1604966400000|2020-11-10 00:00:00|445.7|443.7|445.72|443.72|446.09|444.09|445.67|443.67|24
1604966410000|2020-11-10 00:00:10|445.69|443.69|445.79|443.79|445.83|443.83|445.63|443.63|16
1604966420000|2020-11-10 00:00:20|445.82|443.82|445.83|443.83|445.85|443.85|445.82|443.82|8
1604966430000|2020-11-10 00:00:30|445.82|443.82|445.69|443.69|445.82|443.82|445.69|443.69|9
1604966440000|2020-11-10 00:00:40|445.62|443.62|445.25|443.25|445.62|443.62|445.23|443.23|27
1604966450000|2020-11-10 00:00:50|445.24|443.24|445.16|443.16|445.34|443.34|445.16|443.16|26
1604966460000|2020-11-10 00:01:00|445.17|443.17|445.11|443.11|445.22|443.22|445.08|443.08|22
1604966470000|2020-11-10 00:01:10|445.08|443.08|445.11|443.11|445.2|443.2|445.08|443.08|25
1604966480000|2020-11-10 00:01:20|445.12|443.12|445.03|443.03|445.31|443.31|445.03|443.03|25
1604966490000|2020-11-10 00:01:30|445.09|443.09|445.06|443.06|445.11|443.11|445.02|443.02|17
1604966500000|2020-11-10 00:01:40|445.02|443.02|444.76|442.76|445.02|443.02|444.71|442.71|17
1604966510000|2020-11-10 00:01:50|444.73|442.73|444.66|442.66|444.74|442.74|444.62|442.62|31
1604966520000|2020-11-10 00:02:00|444.65|442.65|444.52|442.52|444.65|442.65|444.49|442.49|25
1604966530000|2020-11-10 00:02:10|444.63|442.63|444.43|442.43|444.63|442.63|444.41|442.41|16
1604966540000|2020-11-10 00:02:20|444.42|442.42|444.46|442.46|444.46|442.46|444.42|442.42|10
1604966550000|2020-11-10 00:02:30|444.4|442.4|443.95|441.95|444.43|442.43|443.95|441.95|32
1604966560000|2020-11-10 00:02:40|443.96|441.96|443.92|441.92|444.1|442.1|443.85|441.85|26
1604966570000|2020-11-10 00:02:50|443.91|441.91|443.99|441.99|444.03|442.03|443.87|441.87|25
1604966580000|2020-11-10 00:03:00|444.02|442.02|444.44|442.44|444.48|442.48|443.88|441.88|29
1604966590000|2020-11-10 00:03:10|444.45|442.45|444.34|442.34|444.45|442.45|444.24|442.24|24
1604966600000|2020-11-10 00:03:20|444.33|442.33|444.42|442.42|444.51|442.51|444.33|442.33|27
1604966610000|2020-11-10 00:03:30|444.41|442.41|444.62|442.62|444.67|442.67|444.4|442.4|21
1604966620000|2020-11-10 00:03:40|444.63|442.63|444.58|442.58|444.67|442.67|444.58|442.58|12
1604966630000|2020-11-10 00:03:50|444.6|442.6|444.31|442.31|444.6|442.6|444.29|442.29|34
1604966640000|2020-11-10 00:04:00|444.27|442.27|444.21|442.21|444.28|442.28|444.18|442.18|20
1604966650000|2020-11-10 00:04:10|444.24|442.24|444.02|442.02|444.25|442.25|444|442|26
1604966660000|2020-11-10 00:04:20|444.04|442.04|443.87|441.87|444.05|442.05|443.83|441.83|23
1604966670000|2020-11-10 00:04:30|443.89|441.89|443.98|441.98|444.1|442.1|443.89|441.89|18
1604966680000|2020-11-10 00:04:40|443.97|441.97|443.93|441.93|443.99|441.99|443.77|441.77|28
1604966690000|2020-11-10 00:04:50|443.97|441.97|443.97|441.97|444.01|442.01|443.96|441.96|17
1604966700000|2020-11-10 00:05:00|443.96|441.96|443.98|441.98|444.07|442.07|443.93|441.93|16
1604966710000|2020-11-10 00:05:10|443.99|441.99|443.89|441.89|444.01|442.01|443.87|441.87|17
1604966720000|2020-11-10 00:05:20|443.84|441.84|443.82|441.82|443.87|441.87|443.69|441.69|26
1604966730000|2020-11-10 00:05:30|443.78|441.78|443.77|441.77|443.83|441.83|443.74|441.74|27
1604966740000|2020-11-10 00:05:40|443.74|441.74|443.71|441.71|443.8|441.8|443.65|441.65|24
1604966750000|2020-11-10 00:05:50|443.73|441.73|443.58|441.58|443.73|441.73|443.55|441.55|26
1604966760000|2020-11-10 00:06:00|443.59|441.59|443.83|441.83|443.83|441.83|443.55|441.55|24
1604966770000|2020-11-10 00:06:10|443.85|441.85|443.79|441.79|443.86|441.86|443.79|441.79|20
1604966780000|2020-11-10 00:06:20|443.81|441.81|443.83|441.83|443.83|441.83|443.75|441.75|21
1604966790000|2020-11-10 00:06:30|443.82|441.82|443.83|441.83|443.84|441.84|443.77|441.77|11
1604966800000|2020-11-10 00:06:40|443.86|441.86|443.77|441.77|443.88|441.88|443.75|441.75|23
1604966810000|2020-11-10 00:06:50|443.76|441.76|443.8|441.8|443.83|441.83|443.75|441.75|14
1604966820000|2020-11-10 00:07:00|443.83|441.83|443.8|441.8|443.85|441.85|443.79|441.79|16
1604966830000|2020-11-10 00:07:10|443.81|441.81|443.88|441.88|443.96|441.96|443.78|441.78|13
1604966840000|2020-11-10 00:07:20|443.84|441.84|443.77|441.77|443.84|441.84|443.76|441.76|9
1604966850000|2020-11-10 00:07:30|443.79|441.79|443.65|441.65|443.79|441.79|443.64|441.64|23
1604966860000|2020-11-10 00:07:40|443.66|441.66|443.93|441.93|443.93|441.93|443.66|441.66|11
1604966870000|2020-11-10 00:07:50|443.95|441.95|443.81|441.81|444.04|442.04|443.81|441.81|12
1604966880000|2020-11-10 00:08:00|443.78|441.78|443.8|441.8|443.81|441.81|443.66|441.66|15
1604966890000|2020-11-10 00:08:10|443.82|441.82|443.7|441.7|443.94|441.94|443.7|441.7|19
1604966900000|2020-11-10 00:08:20|443.67|441.67|443.54|441.54|443.67|441.67|443.54|441.54|11
1604966910000|2020-11-10 00:08:30|443.59|441.59|443.61|441.61|443.65|441.65|443.59|441.59|15
1604966920000|2020-11-10 00:08:40|443.62|441.62|443.82|441.82|443.83|441.83|443.6|441.6|17
1604966930000|2020-11-10 00:08:50|443.81|441.81|443.61|441.61|443.82|441.82|443.61|441.61|12
1604966940000|2020-11-10 00:09:00|443.62|441.62|443.58|441.58|443.62|441.62|443.57|441.57|8
1604966950000|2020-11-10 00:09:10|443.59|441.59|443.59|441.59|443.72|441.72|443.55|441.55|17
1604966960000|2020-11-10 00:09:20|443.6|441.6|443.56|441.56|443.6|441.6|443.55|441.55|12
1604966970000|2020-11-10 00:09:30|443.55|441.55|443.52|441.52|443.55|441.55|443.52|441.52|7
1604966980000|2020-11-10 00:09:40|443.5|441.5|443.26|441.26|443.5|441.5|443.25|441.25|21
1604966990000|2020-11-10 00:09:50|443.29|441.29|443.3|441.3|443.47|441.47|443.29|441.29|21
1604967000000|2020-11-10 00:10:00|443.32|441.32|443.17|441.17|443.32|441.32|443.09|441.09|17
1604967010000|2020-11-10 00:10:10|443.16|441.16|443.12|441.12|443.18|441.18|443.11|441.11|12
1604967020000|2020-11-10 00:10:20|443.11|441.11|443.04|441.04|443.11|441.11|443.04|441.04|4
1604967030000|2020-11-10 00:10:30|443.06|441.06|442.88|440.88|443.07|441.07|442.88|440.88|13
1604967040000|2020-11-10 00:10:40|442.89|440.89|443.07|441.07|443.07|441.07|442.89|440.89|10
1604967050000|2020-11-10 00:10:50|443.09|441.09|443.23|441.23|443.25|441.25|443.04|441.04|13
1604967060000|2020-11-10 00:11:00|443.22|441.22|443.09|441.09|443.22|441.22|443.07|441.07|17
1604967070000|2020-11-10 00:11:10|443.08|441.08|442.94|440.94|443.09|441.09|442.92|440.92|17
1604967080000|2020-11-10 00:11:20|442.96|440.96|442.93|440.93|442.98|440.98|442.92|440.92|13
1604967090000|2020-11-10 00:11:30|442.96|440.96|443.2|441.2|443.21|441.21|442.96|440.96|14
1604967100000|2020-11-10 00:11:40|443.21|441.21|443.21|441.21|443.21|441.21|443.18|441.18|7
1604967110000|2020-11-10 00:11:50|443.2|441.2|443.22|441.22|443.22|441.22|443.18|441.18|10
1604967120000|2020-11-10 00:12:00|443.3|441.3|443.66|441.66|443.67|441.67|443.3|441.3|21
1604967130000|2020-11-10 00:12:10|443.61|441.61|443.47|441.47|443.62|441.62|443.44|441.44|16
1604967140000|2020-11-10 00:12:20|443.46|441.46|443.18|441.18|443.46|441.46|443.18|441.18|16
1604967150000|2020-11-10 00:12:30|443.17|441.17|443.22|441.22|443.22|441.22|443.13|441.13|19
1604967160000|2020-11-10 00:12:40|443.24|441.24|443.16|441.16|443.26|441.26|443.15|441.15|20
1604967170000|2020-11-10 00:12:50|443.18|441.18|443.01|441.01|443.24|441.24|443.01|441.01|18
1604967180000|2020-11-10 00:13:00|442.98|440.98|443.12|441.12|443.14|441.14|442.98|440.98|10
1604967190000|2020-11-10 00:13:10|443.16|441.16|443.12|441.12|443.24|441.24|443.12|441.12|12
1604967200000|2020-11-10 00:13:20|443.11|441.11|442.89|440.89|443.13|441.13|442.89|440.89|15
1604967210000|2020-11-10 00:13:30|442.88|440.88|442.87|440.87|442.89|440.89|442.87|440.87|4
1604967220000|2020-11-10 00:13:40|442.88|440.88|442.99|440.99|442.99|440.99|442.88|440.88|6
1604967230000|2020-11-10 00:13:50|442.96|440.96|443.03|441.03|443.19|441.19|442.96|440.96|22
1604967240000|2020-11-10 00:14:00|443.05|441.05|442.96|440.96|443.07|441.07|442.96|440.96|13
1604967250000|2020-11-10 00:14:10|442.95|440.95|442.7|440.7|443.01|441.01|442.66|440.66|19
1604967270000|2020-11-10 00:14:30|442.69|440.69|442.6|440.6|442.69|440.69|442.6|440.6|3
1604967280000|2020-11-10 00:14:40|442.61|440.61|442.6|440.6|442.61|440.61|442.6|440.6|2
1604967290000|2020-11-10 00:14:50|442.57|440.57|441.77|439.77|442.57|440.57|441.77|439.77|13
1604967300000|2020-11-10 00:15:00|441.7|439.7|441.82|439.82|441.85|439.85|441.47|439.47|31
1604967310000|2020-11-10 00:15:10|441.87|439.87|441.88|439.88|441.97|439.97|441.83|439.83|26
1604967320000|2020-11-10 00:15:20|441.85|439.85|442.21|440.21|442.22|440.22|441.79|439.79|22
1604967330000|2020-11-10 00:15:30|442.24|440.24|442.62|440.62|442.62|440.62|442.24|440.24|25
1604967340000|2020-11-10 00:15:40|442.61|440.61|442.37|440.37|442.61|440.61|442.37|440.37|9
1604967350000|2020-11-10 00:15:50|442.36|440.36|442.62|440.62|442.63|440.63|442.35|440.35|18
1604967360000|2020-11-10 00:16:00|442.63|440.63|442.75|440.75|442.75|440.75|442.62|440.62|11
1604967370000|2020-11-10 00:16:10|442.76|440.76|442.62|440.62|442.76|440.76|442.62|440.62|19
1604967380000|2020-11-10 00:16:20|442.61|440.61|442.54|440.54|442.64|440.64|442.52|440.52|21
1604967390000|2020-11-10 00:16:30|442.53|440.53|442.57|440.57|442.61|440.61|442.53|440.53|7
1604967400000|2020-11-10 00:16:40|442.56|440.56|442.59|440.59|442.59|440.59|442.55|440.55|9
1604967410000|2020-11-10 00:16:50|442.6|440.6|442.5|440.5|442.6|440.6|442.47|440.47|8
1604967420000|2020-11-10 00:17:00|442.41|440.41|442.65|440.65|442.65|440.65|442.4|440.4|11
1604967430000|2020-11-10 00:17:10|442.62|440.62|442.4|440.4|442.64|440.64|442.4|440.4|21
1604967440000|2020-11-10 00:17:20|442.39|440.39|442.44|440.44|442.44|440.44|442.39|440.39|5
1604967450000|2020-11-10 00:17:30|442.43|440.43|442.18|440.18|442.43|440.43|442.18|440.18|17
1604967460000|2020-11-10 00:17:40|442.15|440.15|441.97|439.97|442.16|440.16|441.96|439.96|20
1604967470000|2020-11-10 00:17:50|441.88|439.88|441.81|439.81|441.88|439.88|441.62|439.62|23
1604967480000|2020-11-10 00:18:00|441.84|439.84|441.7|439.7|442.03|440.03|441.7|439.7|21
1604967490000|2020-11-10 00:18:10|441.69|439.69|441.4|439.4|441.69|439.69|441.39|439.39|15
1604967500000|2020-11-10 00:18:20|441.39|439.39|441.41|439.41|441.42|439.42|441.39|439.39|5
1604967510000|2020-11-10 00:18:30|441.42|439.42|441.57|439.57|441.69|439.69|441.42|439.42|14
1604967520000|2020-11-10 00:18:40|441.58|439.58|441.76|439.76|441.78|439.78|441.58|439.58|15
1604967530000|2020-11-10 00:18:50|441.77|439.77|441.64|439.64|441.77|439.77|441.62|439.62|11
1604967540000|2020-11-10 00:19:00|441.67|439.67|441.51|439.51|441.67|439.67|441.46|439.46|16
1604967550000|2020-11-10 00:19:10|441.52|439.52|441.81|439.81|441.81|439.81|441.52|439.52|10
1604967560000|2020-11-10 00:19:20|441.78|439.78|441.66|439.66|441.78|439.78|441.62|439.62|14
1604967570000|2020-11-10 00:19:30|441.67|439.67|441.63|439.63|441.67|439.67|441.63|439.63|7
1604967580000|2020-11-10 00:19:40|441.68|439.68|441.64|439.64|441.68|439.68|441.63|439.63|4
1604967590000|2020-11-10 00:19:50|441.63|439.63|441.29|439.29|441.64|439.64|441.28|439.28|21
1604967600000|2020-11-10 00:20:00|441.32|439.32|441.29|439.29|441.4|439.4|441.27|439.27|13
1604967610000|2020-11-10 00:20:10|441.27|439.27|441.39|439.39|441.42|439.42|441.26|439.26|10
1604967620000|2020-11-10 00:20:20|441.37|439.37|441.19|439.19|441.38|439.38|441.19|439.19|10
1604967630000|2020-11-10 00:20:30|441.18|439.18|441.28|439.28|441.38|439.38|441.18|439.18|12
1604967640000|2020-11-10 00:20:40|441.32|439.32|441.64|439.64|441.64|439.64|441.32|439.32|13
1604967650000|2020-11-10 00:20:50|441.71|439.71|442.11|440.11|442.19|440.19|441.71|439.71|15
1604967660000|2020-11-10 00:21:00|442.01|440.01|441.95|439.95|442.01|440.01|441.88|439.88|17
1604967670000|2020-11-10 00:21:10|441.94|439.94|442|440|442.07|440.07|441.94|439.94|10
1604967680000|2020-11-10 00:21:20|442.03|440.03|441.78|439.78|442.04|440.04|441.64|439.64|19
1604967690000|2020-11-10 00:21:30|441.82|439.82|441.87|439.87|441.93|439.93|441.73|439.73|27
1604967700000|2020-11-10 00:21:40|441.9|439.9|441.88|439.88|441.91|439.91|441.86|439.86|13
1604967710000|2020-11-10 00:21:50|441.87|439.87|441.72|439.72|441.87|439.87|441.72|439.72|8
1604967720000|2020-11-10 00:22:00|441.79|439.79|441.53|439.53|441.79|439.79|441.51|439.51|16
1604967730000|2020-11-10 00:22:10|441.58|439.58|441.59|439.59|441.59|439.59|441.54|439.54|15
1604967740000|2020-11-10 00:22:20|441.53|439.53|441.41|439.41|441.54|439.54|441.41|439.41|5
1604967750000|2020-11-10 00:22:30|441.45|439.45|441.48|439.48|441.55|439.55|441.39|439.39|19
1604967760000|2020-11-10 00:22:40|441.46|439.46|441.48|439.48|441.5|439.5|441.45|439.45|14
1604967770000|2020-11-10 00:22:50|441.49|439.49|441.38|439.38|441.51|439.51|441.38|439.38|16
1604967780000|2020-11-10 00:23:00|441.35|439.35|441.35|439.35|441.42|439.42|441.19|439.19|24
1604967790000|2020-11-10 00:23:10|441.3|439.3|441.45|439.45|441.56|439.56|441.3|439.3|19
1604967800000|2020-11-10 00:23:20|441.4|439.4|441.38|439.38|441.4|439.4|441.37|439.37|6
1604967810000|2020-11-10 00:23:30|441.37|439.37|441.37|439.37|441.37|439.37|441.31|439.31|9
1604967820000|2020-11-10 00:23:40|441.39|439.39|441.46|439.46|441.5|439.5|441.39|439.39|19
1604967830000|2020-11-10 00:23:50|441.45|439.45|441.25|439.25|441.45|439.45|441.25|439.25|12
1604967840000|2020-11-10 00:24:00|441.26|439.26|441.02|439.02|441.26|439.26|440.89|438.89|23
1604967850000|2020-11-10 00:24:10|441|439|441.04|439.04|441.04|439.04|440.98|438.98|5
1604967860000|2020-11-10 00:24:20|441.01|439.01|440.89|438.89|441.04|439.04|440.89|438.89|4
1604967870000|2020-11-10 00:24:30|440.9|438.9|441.13|439.13|441.19|439.19|440.9|438.9|15
1604967880000|2020-11-10 00:24:40|441.14|439.14|441.19|439.19|441.2|439.2|441.14|439.14|20
1604967890000|2020-11-10 00:24:50|441.18|439.18|441.12|439.12|441.21|439.21|441.11|439.11|18
1604967900000|2020-11-10 00:25:00|441.21|439.21|440.93|438.93|441.21|439.21|440.91|438.91|23
1604967910000|2020-11-10 00:25:10|440.91|438.91|440.82|438.82|440.91|438.91|440.82|438.82|6
1604967920000|2020-11-10 00:25:20|440.81|438.81|440.98|438.98|441.02|439.02|440.81|438.81|16
1604967930000|2020-11-10 00:25:30|441.02|439.02|441.01|439.01|441.28|439.28|441.01|439.01|26
1604967940000|2020-11-10 00:25:40|441.02|439.02|441.04|439.04|441.11|439.11|441.02|439.02|9
1604967950000|2020-11-10 00:25:50|441.03|439.03|440.92|438.92|441.03|439.03|440.88|438.88|16
1604967960000|2020-11-10 00:26:00|440.94|438.94|441.08|439.08|441.11|439.11|440.94|438.94|12
1604967970000|2020-11-10 00:26:10|441.1|439.1|441.02|439.02|441.1|439.1|440.98|438.98|11
1604967980000|2020-11-10 00:26:20|441.01|439.01|440.94|438.94|441.01|439.01|440.92|438.92|8
1604967990000|2020-11-10 00:26:30|440.95|438.95|440.98|438.98|440.99|438.99|440.95|438.95|8
1604968000000|2020-11-10 00:26:40|440.99|438.99|441.42|439.42|441.43|439.43|440.99|438.99|21
1604968010000|2020-11-10 00:26:50|441.44|439.44|441.25|439.25|441.44|439.44|441.24|439.24|11
1604968020000|2020-11-10 00:27:00|441.26|439.26|441.51|439.51|441.51|439.51|441.25|439.25|12
1604968030000|2020-11-10 00:27:10|441.5|439.5|441.52|439.52|441.54|439.54|441.46|439.46|11
1604968040000|2020-11-10 00:27:20|441.54|439.54|441.48|439.48|441.55|439.55|441.45|439.45|15
1604968050000|2020-11-10 00:27:30|441.44|439.44|441.64|439.64|441.65|439.65|441.4|439.4|26
1604968060000|2020-11-10 00:27:40|441.62|439.62|441.56|439.56|441.62|439.62|441.56|439.56|5
1604968070000|2020-11-10 00:27:50|441.57|439.57|441.64|439.64|441.65|439.65|441.57|439.57|10
1604968080000|2020-11-10 00:28:00|441.65|439.65|441.44|439.44|441.66|439.66|441.44|439.44|14
1604968090000|2020-11-10 00:28:10|441.45|439.45|441.49|439.49|441.5|439.5|441.43|439.43|11
1604968100000|2020-11-10 00:28:20|441.44|439.44|441.42|439.42|441.45|439.45|441.42|439.42|10
1604968110000|2020-11-10 00:28:30|441.41|439.41|441.15|439.15|441.41|439.41|441.14|439.14|13
1604968120000|2020-11-10 00:28:40|441.18|439.18|441.11|439.11|441.23|439.23|441.11|439.11|19
1604968130000|2020-11-10 00:28:50|441.1|439.1|441.05|439.05|441.1|439.1|441.05|439.05|4
1604968140000|2020-11-10 00:29:00|441.04|439.04|440.77|438.77|441.04|439.04|440.77|438.77|14
1604968150000|2020-11-10 00:29:10|440.71|438.71|440.54|438.54|440.71|438.71|440.42|438.42|25
1604968160000|2020-11-10 00:29:20|440.53|438.53|440.67|438.67|440.68|438.68|440.53|438.53|12
1604968170000|2020-11-10 00:29:30|440.66|438.66|440.59|438.59|440.8|438.8|440.53|438.53|25
1604968180000|2020-11-10 00:29:40|440.6|438.6|440.47|438.47|440.6|438.6|440.42|438.42|19
1604968190000|2020-11-10 00:29:50|440.51|438.51|441.12|439.12|441.12|439.12|440.51|438.51|26
1604968200000|2020-11-10 00:30:00|441.17|439.17|441.31|439.31|441.31|439.31|441.13|439.13|28
1604968210000|2020-11-10 00:30:10|441.29|439.29|441.62|439.62|441.71|439.71|441.29|439.29|20
1604968220000|2020-11-10 00:30:20|441.61|439.61|441.98|439.98|441.98|439.98|441.61|439.61|22
1604968230000|2020-11-10 00:30:30|441.96|439.96|442.17|440.17|442.17|440.17|441.96|439.96|10
1604968240000|2020-11-10 00:30:40|442.18|440.18|442.28|440.28|442.28|440.28|442.01|440.01|24
1604968250000|2020-11-10 00:30:50|442.3|440.3|442.27|440.27|442.39|440.39|442.17|440.17|20
1604968260000|2020-11-10 00:31:00|442.38|440.38|442.48|440.48|442.48|440.48|442.25|440.25|19
1604968270000|2020-11-10 00:31:10|442.49|440.49|442.46|440.46|442.5|440.5|442.45|440.45|13
1604968280000|2020-11-10 00:31:20|442.47|440.47|442.46|440.46|442.48|440.48|442.46|440.46|5
1604968290000|2020-11-10 00:31:30|442.47|440.47|442.46|440.46|442.47|440.47|442.46|440.46|4
1604968300000|2020-11-10 00:31:40|442.47|440.47|442.95|440.95|442.96|440.96|442.45|440.45|21
1604968310000|2020-11-10 00:31:50|442.96|440.96|443.18|441.18|443.18|441.18|442.9|440.9|17
1604968320000|2020-11-10 00:32:00|443.23|441.23|443.04|441.04|443.32|441.32|443.04|441.04|23
1604968330000|2020-11-10 00:32:10|443.05|441.05|442.89|440.89|443.07|441.07|442.88|440.88|23
1604968340000|2020-11-10 00:32:20|442.88|440.88|442.84|440.84|442.88|440.88|442.74|440.74|21
1604968350000|2020-11-10 00:32:30|442.89|440.89|443.15|441.15|443.15|441.15|442.89|440.89|19
1604968360000|2020-11-10 00:32:40|443.14|441.14|443.26|441.26|443.29|441.29|443.14|441.14|16
1604968370000|2020-11-10 00:32:50|443.28|441.28|443.58|441.58|443.62|441.62|443.28|441.28|21
1604968380000|2020-11-10 00:33:00|443.59|441.59|443.68|441.68|443.71|441.71|443.57|441.57|20
1604968390000|2020-11-10 00:33:10|443.71|441.71|443.69|441.69|443.74|441.74|443.65|441.65|23
1604968400000|2020-11-10 00:33:20|443.7|441.7|443.78|441.78|443.8|441.8|443.63|441.63|16
1604968410000|2020-11-10 00:33:30|443.77|441.77|443.69|441.69|443.77|441.77|443.59|441.59|20
1604968420000|2020-11-10 00:33:40|443.68|441.68|443.69|441.69|443.77|441.77|443.59|441.59|22
1604968430000|2020-11-10 00:33:50|443.67|441.67|443.62|441.62|443.67|441.67|443.51|441.51|18
1604968440000|2020-11-10 00:34:00|443.61|441.61|443.54|441.54|443.61|441.61|443.46|441.46|15
1604968450000|2020-11-10 00:34:10|443.52|441.52|443.56|441.56|443.56|441.56|443.51|441.51|9
1604968460000|2020-11-10 00:34:20|443.57|441.57|443.88|441.88|443.92|441.92|443.55|441.55|29
1604968470000|2020-11-10 00:34:30|443.91|441.91|443.56|441.56|443.91|441.91|443.56|441.56|19
1604968480000|2020-11-10 00:34:40|443.55|441.55|443.58|441.58|443.58|441.58|443.55|441.55|8
1604968490000|2020-11-10 00:34:50|443.55|441.55|443.56|441.56|443.56|441.56|443.52|441.52|3
1604968500000|2020-11-10 00:35:00|443.58|441.58|443.35|441.35|443.59|441.59|443.26|441.26|20
1604968510000|2020-11-10 00:35:10|443.39|441.39|443.69|441.69|443.69|441.69|443.39|441.39|21
1604968520000|2020-11-10 00:35:20|443.72|441.72|443.83|441.83|443.95|441.95|443.72|441.72|24
1604968530000|2020-11-10 00:35:30|443.85|441.85|443.75|441.75|443.88|441.88|443.75|441.75|18
1604968540000|2020-11-10 00:35:40|443.74|441.74|443.62|441.62|443.74|441.74|443.59|441.59|20
1604968550000|2020-11-10 00:35:50|443.64|441.64|443.56|441.56|443.67|441.67|443.54|441.54|11
1604968560000|2020-11-10 00:36:00|443.55|441.55|443.55|441.55|443.56|441.56|443.51|441.51|15
1604968570000|2020-11-10 00:36:10|443.54|441.54|443.5|441.5|443.54|441.54|443.49|441.49|13
1604968580000|2020-11-10 00:36:20|443.49|441.49|443.25|441.25|443.49|441.49|443.25|441.25|20
1604968590000|2020-11-10 00:36:30|443.26|441.26|443.71|441.71|443.71|441.71|443.26|441.26|15
1604968600000|2020-11-10 00:36:40|443.69|441.69|443.62|441.62|443.69|441.69|443.55|441.55|19
1604968610000|2020-11-10 00:36:50|443.6|441.6|443.68|441.68|443.8|441.8|443.6|441.6|15
1604968620000|2020-11-10 00:37:00|443.69|441.69|443.97|441.97|444.09|442.09|443.69|441.69|23
1604968630000|2020-11-10 00:37:10|444|442|443.88|441.88|444.07|442.07|443.83|441.83|24
1604968640000|2020-11-10 00:37:20|443.89|441.89|443.77|441.77|443.97|441.97|443.77|441.77|23
1604968650000|2020-11-10 00:37:30|443.78|441.78|443.71|441.71|443.78|441.78|443.69|441.69|16
1604968660000|2020-11-10 00:37:40|443.7|441.7|443.7|441.7|443.73|441.73|443.67|441.67|25
1604968670000|2020-11-10 00:37:50|443.73|441.73|443.73|441.73|443.78|441.78|443.71|441.71|24
1604968680000|2020-11-10 00:38:00|443.75|441.75|443.73|441.73|443.77|441.77|443.71|441.71|12
1604968690000|2020-11-10 00:38:10|443.77|441.77|443.79|441.79|443.82|441.82|443.75|441.75|11
1604968700000|2020-11-10 00:38:20|443.82|441.82|443.74|441.74|443.86|441.86|443.74|441.74|9
1604968710000|2020-11-10 00:38:30|443.73|441.73|443.8|441.8|443.8|441.8|443.7|441.7|15
1604968720000|2020-11-10 00:38:40|443.81|441.81|444.02|442.02|444.05|442.05|443.8|441.8|23
1604968730000|2020-11-10 00:38:50|443.99|441.99|443.99|441.99|444.02|442.02|443.88|441.88|26
1604968740000|2020-11-10 00:39:00|443.98|441.98|443.93|441.93|444.02|442.02|443.93|441.93|17
1604968750000|2020-11-10 00:39:10|443.94|441.94|443.99|441.99|444|442|443.92|441.92|21
1604968760000|2020-11-10 00:39:20|443.95|441.95|443.92|441.92|443.96|441.96|443.89|441.89|13
1604968770000|2020-11-10 00:39:30|443.93|441.93|443.84|441.84|443.94|441.94|443.78|441.78|20
1604968780000|2020-11-10 00:39:40|443.82|441.82|443.85|441.85|443.85|441.85|443.78|441.78|18
1604968790000|2020-11-10 00:39:50|443.87|441.87|443.75|441.75|443.89|441.89|443.75|441.75|16
1604968800000|2020-11-10 00:40:00|443.71|441.71|443.77|441.77|443.77|441.77|443.71|441.71|4
1604968810000|2020-11-10 00:40:10|443.74|441.74|443.81|441.81|443.85|441.85|443.72|441.72|15
1604968820000|2020-11-10 00:40:20|443.8|441.8|443.78|441.78|443.81|441.81|443.77|441.77|19
1604968830000|2020-11-10 00:40:30|443.79|441.79|443.77|441.77|443.79|441.79|443.76|441.76|9
1604968840000|2020-11-10 00:40:40|443.75|441.75|443.75|441.75|443.76|441.76|443.75|441.75|3
1604968850000|2020-11-10 00:40:50|443.74|441.74|443.74|441.74|443.75|441.75|443.74|441.74|5
1604968870000|2020-11-10 00:41:10|443.73|441.73|443.71|441.71|443.73|441.73|443.71|441.71|2
1604968880000|2020-11-10 00:41:20|443.69|441.69|443.71|441.71|443.74|441.74|443.69|441.69|13
1604968890000|2020-11-10 00:41:30|443.73|441.73|443.72|441.72|443.74|441.74|443.71|441.71|10
1604968900000|2020-11-10 00:41:40|443.71|441.71|443.71|441.71|443.81|441.81|443.71|441.71|9
1604968920000|2020-11-10 00:42:00|443.7|441.7|443.69|441.69|443.7|441.7|443.68|441.68|7
1604968930000|2020-11-10 00:42:10|443.68|441.68|443.43|441.43|443.68|441.68|443.43|441.43|10
1604968940000|2020-11-10 00:42:20|443.42|441.42|443.42|441.42|443.44|441.44|443.42|441.42|4
1604968950000|2020-11-10 00:42:30|443.44|441.44|443.36|441.36|443.44|441.44|443.36|441.36|9
1604968960000|2020-11-10 00:42:40|443.37|441.37|443.39|441.39|443.41|441.41|443.36|441.36|8
1604968970000|2020-11-10 00:42:50|443.38|441.38|443.51|441.51|443.51|441.51|443.36|441.36|13
1604968980000|2020-11-10 00:43:00|443.52|441.52|443.83|441.83|443.91|441.91|443.51|441.51|22
1604968990000|2020-11-10 00:43:10|443.85|441.85|443.71|441.71|443.85|441.85|443.71|441.71|16
1604969000000|2020-11-10 00:43:20|443.72|441.72|443.78|441.78|443.79|441.79|443.69|441.69|13
1604969010000|2020-11-10 00:43:30|443.79|441.79|444.4|442.4|444.4|442.4|443.79|441.79|26
1604969020000|2020-11-10 00:43:40|444.39|442.39|444.57|442.57|444.57|442.57|444.39|442.39|18
1604969030000|2020-11-10 00:43:50|444.56|442.56|444.85|442.85|444.87|442.87|444.56|442.56|19
1604969040000|2020-11-10 00:44:00|444.81|442.81|444.71|442.71|444.81|442.81|444.57|442.57|27
1604969050000|2020-11-10 00:44:10|444.74|442.74|444.63|442.63|444.74|442.74|444.61|442.61|24
1604969060000|2020-11-10 00:44:20|444.64|442.64|444.69|442.69|444.75|442.75|444.63|442.63|23
1604969070000|2020-11-10 00:44:30|444.67|442.67|444.63|442.63|444.68|442.68|444.62|442.62|16
1604969080000|2020-11-10 00:44:40|444.64|442.64|444.43|442.43|444.65|442.65|444.43|442.43|20
1604969090000|2020-11-10 00:44:50|444.42|442.42|444.58|442.58|444.69|442.69|444.42|442.42|25
1604969100000|2020-11-10 00:45:00|444.59|442.59|444.81|442.81|444.82|442.82|444.57|442.57|14
1604969110000|2020-11-10 00:45:10|444.74|442.74|444.69|442.69|444.74|442.74|444.53|442.53|19
1604969120000|2020-11-10 00:45:20|444.73|442.73|444.59|442.59|444.82|442.82|444.55|442.55|31
1604969130000|2020-11-10 00:45:30|444.6|442.6|444.67|442.67|444.68|442.68|444.59|442.59|14
1604969140000|2020-11-10 00:45:40|444.66|442.66|444.67|442.67|444.67|442.67|444.66|442.66|2
1604969150000|2020-11-10 00:45:50|444.63|442.63|444.57|442.57|444.63|442.63|444.5|442.5|15
1604969160000|2020-11-10 00:46:00|444.59|442.59|444.67|442.67|444.69|442.69|444.53|442.53|15
1604969170000|2020-11-10 00:46:10|444.66|442.66|444.64|442.64|444.66|442.66|444.63|442.63|7
1604969180000|2020-11-10 00:46:20|444.63|442.63|444.83|442.83|444.83|442.83|444.62|442.62|11
1604969190000|2020-11-10 00:46:30|444.82|442.82|444.77|442.77|444.82|442.82|444.75|442.75|16
1604969200000|2020-11-10 00:46:40|444.79|442.79|444.82|442.82|444.84|442.84|444.79|442.79|10
1604969210000|2020-11-10 00:46:50|444.81|442.81|444.79|442.79|444.85|442.85|444.73|442.73|25
1604969220000|2020-11-10 00:47:00|444.76|442.76|444.79|442.79|444.79|442.79|444.72|442.72|14
1604969230000|2020-11-10 00:47:10|444.8|442.8|445.15|443.15|445.15|443.15|444.8|442.8|21
1604969240000|2020-11-10 00:47:20|445.14|443.14|445.25|443.25|445.39|443.39|445.09|443.09|15
1604969250000|2020-11-10 00:47:30|445.24|443.24|445.18|443.18|445.24|443.24|445.17|443.17|4
1604969260000|2020-11-10 00:47:40|445.17|443.17|445.07|443.07|445.17|443.17|445.07|443.07|7
1604969270000|2020-11-10 00:47:50|445.05|443.05|445.04|443.04|445.06|443.06|445.03|443.03|10
1604969280000|2020-11-10 00:48:00|445.05|443.05|445.04|443.04|445.08|443.08|445.02|443.02|16
1604969290000|2020-11-10 00:48:10|445.05|443.05|445.06|443.06|445.07|443.07|445.03|443.03|8
1604969300000|2020-11-10 00:48:20|445.05|443.05|445.05|443.05|445.07|443.07|445.03|443.03|8
1604969310000|2020-11-10 00:48:30|445.07|443.07|445.04|443.04|445.07|443.07|445.04|443.04|2
1604969320000|2020-11-10 00:48:40|445.01|443.01|445.06|443.06|445.07|443.07|445.01|443.01|6
1604969330000|2020-11-10 00:48:50|445.05|443.05|445.03|443.03|445.05|443.05|445.03|443.03|2
1604969340000|2020-11-10 00:49:00|445.04|443.04|445.02|443.02|445.04|443.04|445.01|443.01|5
1604969350000|2020-11-10 00:49:10|445.03|443.03|445|443|445.03|443.03|445|443|3
1604969360000|2020-11-10 00:49:20|445.02|443.02|445|443|445.03|443.03|445|443|9
1604969370000|2020-11-10 00:49:30|445.01|443.01|444.99|442.99|445.01|443.01|444.99|442.99|7
1604969380000|2020-11-10 00:49:40|444.98|442.98|444.99|442.99|444.99|442.99|444.98|442.98|4
1604969390000|2020-11-10 00:49:50|445|443|445|443|445|443|444.99|442.99|3
1604969400000|2020-11-10 00:50:00|444.99|442.99|445|443|445.02|443.02|444.99|442.99|5
1604969410000|2020-11-10 00:50:10|444.99|442.99|445.16|443.16|445.19|443.19|444.99|442.99|13
1604969420000|2020-11-10 00:50:20|445.17|443.17|445.21|443.21|445.21|443.21|445.17|443.17|11
1604969430000|2020-11-10 00:50:30|445.2|443.2|445.23|443.23|445.23|443.23|445.2|443.2|6
1604969440000|2020-11-10 00:50:40|445.22|443.22|445.22|443.22|445.23|443.23|445.22|443.22|7
1604969450000|2020-11-10 00:50:50|445.23|443.23|445.22|443.22|445.23|443.23|445.21|443.21|6
1604969460000|2020-11-10 00:51:00|445.23|443.23|445.13|443.13|445.23|443.23|445.13|443.13|8
1604969470000|2020-11-10 00:51:10|445.14|443.14|445.09|443.09|445.15|443.15|445.07|443.07|8
1604969480000|2020-11-10 00:51:20|445.1|443.1|445.09|443.09|445.1|443.1|445.09|443.09|2
1604969490000|2020-11-10 00:51:30|445.06|443.06|445.07|443.07|445.07|443.07|445.06|443.06|2
1604969500000|2020-11-10 00:51:40|445.08|443.08|445.05|443.05|445.08|443.08|445.04|443.04|6
1604969510000|2020-11-10 00:51:50|445.06|443.06|445.06|443.06|445.06|443.06|445.06|443.06|1
1604969520000|2020-11-10 00:52:00|445.07|443.07|445.21|443.21|445.21|443.21|445.07|443.07|10
1604969530000|2020-11-10 00:52:10|445.26|443.26|445.37|443.37|445.37|443.37|445.23|443.23|11
1604969540000|2020-11-10 00:52:20|445.39|443.39|445.42|443.42|445.42|443.42|445.38|443.38|12
1604969550000|2020-11-10 00:52:30|445.46|443.46|445.46|443.46|445.46|443.46|445.46|443.46|1
1604969560000|2020-11-10 00:52:40|445.52|443.52|445.54|443.54|445.54|443.54|445.52|443.52|3
1604969570000|2020-11-10 00:52:50|445.53|443.53|445.55|443.55|445.56|443.56|445.53|443.53|5
1604969580000|2020-11-10 00:53:00|445.56|443.56|445.56|443.56|445.56|443.56|445.56|443.56|1
1604969590000|2020-11-10 00:53:10|445.57|443.57|445.59|443.59|445.6|443.6|445.57|443.57|4
1604969610000|2020-11-10 00:53:30|445.6|443.6|445.6|443.6|445.6|443.6|445.6|443.6|1
1604969620000|2020-11-10 00:53:40|445.62|443.62|445.86|443.86|445.86|443.86|445.62|443.62|9
1604969630000|2020-11-10 00:53:50|445.87|443.87|445.94|443.94|446.14|444.14|445.87|443.87|20
1604969640000|2020-11-10 00:54:00|445.88|443.88|445.77|443.77|445.9|443.9|445.72|443.72|28
1604969650000|2020-11-10 00:54:10|445.76|443.76|445.84|443.84|445.92|443.92|445.76|443.76|16
1604969660000|2020-11-10 00:54:20|445.83|443.83|445.93|443.93|445.93|443.93|445.71|443.71|23
1604969670000|2020-11-10 00:54:30|445.95|443.95|445.96|443.96|445.98|443.98|445.95|443.95|7
1604969680000|2020-11-10 00:54:40|445.98|443.98|445.99|443.99|445.99|443.99|445.98|443.98|2
1604969690000|2020-11-10 00:54:50|445.98|443.98|445.99|443.99|445.99|443.99|445.98|443.98|2
1604969700000|2020-11-10 00:55:00|445.98|443.98|445.93|443.93|445.99|443.99|445.93|443.93|11
1604969710000|2020-11-10 00:55:10|446.03|444.03|446.02|444.02|446.03|444.03|446.01|444.01|5
1604969720000|2020-11-10 00:55:20|446.03|444.03|446.14|444.14|446.14|444.14|446.03|444.03|8
1604969730000|2020-11-10 00:55:30|446.1|444.1|446.1|444.1|446.1|444.1|446.1|444.1|1
1604969740000|2020-11-10 00:55:40|446.15|444.15|446.15|444.15|446.19|444.19|446.15|444.15|10
1604969750000|2020-11-10 00:55:50|446.14|444.14|446.08|444.08|446.15|444.15|446.07|444.07|10
1604969760000|2020-11-10 00:56:00|446.1|444.1|446.09|444.09|446.1|444.1|446.08|444.08|4
1604969770000|2020-11-10 00:56:10|446.1|444.1|446.08|444.08|446.1|444.1|446.08|444.08|7
1604969780000|2020-11-10 00:56:20|446.07|444.07|446.07|444.07|446.09|444.09|446.07|444.07|6
1604969790000|2020-11-10 00:56:30|446.05|444.05|445.6|443.6|446.08|444.08|445.6|443.6|24
1604969800000|2020-11-10 00:56:40|445.54|443.54|445.52|443.52|445.6|443.6|445.37|443.37|27
1604969810000|2020-11-10 00:56:50|445.5|443.5|445.43|443.43|445.59|443.59|445.43|443.43|27
1604969820000|2020-11-10 00:57:00|445.44|443.44|445.43|443.43|445.44|443.44|445.43|443.43|4
1604969830000|2020-11-10 00:57:10|445.41|443.41|445.4|443.4|445.41|443.41|445.4|443.4|2
1604969840000|2020-11-10 00:57:20|445.41|443.41|445.41|443.41|445.41|443.41|445.4|443.4|3
1604969850000|2020-11-10 00:57:30|445.42|443.42|445.38|443.38|445.42|443.42|445.38|443.38|3
1604969860000|2020-11-10 00:57:40|445.39|443.39|445.35|443.35|445.39|443.39|445.35|443.35|2
1604969870000|2020-11-10 00:57:50|445.37|443.37|445.39|443.39|445.39|443.39|445.37|443.37|6
1604969880000|2020-11-10 00:58:00|445.38|443.38|445.43|443.43|445.43|443.43|445.38|443.38|4
1604969890000|2020-11-10 00:58:10|445.51|443.51|445.69|443.69|445.69|443.69|445.51|443.51|10
1604969900000|2020-11-10 00:58:20|445.68|443.68|445.68|443.68|445.68|443.68|445.68|443.68|1
1604969910000|2020-11-10 00:58:30|445.67|443.67|445.65|443.65|445.68|443.68|445.63|443.63|12
1604969920000|2020-11-10 00:58:40|445.67|443.67|445.67|443.67|445.71|443.71|445.65|443.65|11
1604969930000|2020-11-10 00:58:50|445.68|443.68|445.67|443.67|445.69|443.69|445.64|443.64|14
1604969940000|2020-11-10 00:59:00|445.66|443.66|445.74|443.74|445.74|443.74|445.66|443.66|5
1604969950000|2020-11-10 00:59:10|445.73|443.73|445.74|443.74|445.74|443.74|445.73|443.73|2
1604969960000|2020-11-10 00:59:20|445.75|443.75|446.12|444.12|446.12|444.12|445.75|443.75|12
1604969970000|2020-11-10 00:59:30|446.09|444.09|446.16|444.16|446.17|444.17|446.08|444.08|9
1604969980000|2020-11-10 00:59:40|446.14|444.14|446.14|444.14|446.16|444.16|446.12|444.12|6
1604969990000|2020-11-10 00:59:50|446.16|444.16|446.37|444.37|446.37|444.37|446.16|444.16|13
1604970000000|2020-11-10 01:00:00|446.38|444.38|446.58|444.58|446.58|444.58|446.38|444.38|15
1604970010000|2020-11-10 01:00:10|446.57|444.57|446.36|444.36|446.57|444.57|446.35|444.35|13
1604970020000|2020-11-10 01:00:20|446.37|444.37|446.36|444.36|446.37|444.37|446.36|444.36|2
1604970030000|2020-11-10 01:00:30|446.35|444.35|446.35|444.35|446.35|444.35|446.34|444.34|3
1604970040000|2020-11-10 01:00:40|446.43|444.43|446.12|444.12|446.43|444.43|446.12|444.12|11
1604970050000|2020-11-10 01:00:50|446.13|444.13|446.08|444.08|446.13|444.13|446.07|444.07|8
1604970060000|2020-11-10 01:01:00|446.07|444.07|445.88|443.88|446.09|444.09|445.88|443.88|12
1604970070000|2020-11-10 01:01:10|445.87|443.87|445.88|443.88|445.9|443.9|445.87|443.87|4
1604970080000|2020-11-10 01:01:20|445.87|443.87|445.88|443.88|445.89|443.89|445.87|443.87|3
1604970090000|2020-11-10 01:01:30|445.9|443.9|445.87|443.87|445.9|443.9|445.87|443.87|3
1604970100000|2020-11-10 01:01:40|445.85|443.85|445.54|443.54|445.85|443.85|445.43|443.43|12
1604970110000|2020-11-10 01:01:50|445.45|443.45|445.44|443.44|445.46|443.46|445.42|443.42|6
1604970120000|2020-11-10 01:02:00|445.43|443.43|445.41|443.41|445.44|443.44|445.37|443.37|8
1604970130000|2020-11-10 01:02:10|445.39|443.39|445.42|443.42|445.48|443.48|445.38|443.38|5
1604970140000|2020-11-10 01:02:20|445.4|443.4|445.46|443.46|445.49|443.49|445.35|443.35|23
1604970150000|2020-11-10 01:02:30|445.47|443.47|445.78|443.78|445.79|443.79|445.47|443.47|19
1604970160000|2020-11-10 01:02:40|445.81|443.81|445.72|443.72|445.81|443.81|445.68|443.68|6
1604970170000|2020-11-10 01:02:50|445.73|443.73|445.73|443.73|445.73|443.73|445.72|443.72|3
1604970180000|2020-11-10 01:03:00|445.72|443.72|445.46|443.46|445.72|443.72|445.46|443.46|11
1604970190000|2020-11-10 01:03:10|445.45|443.45|445.36|443.36|445.45|443.45|445.35|443.35|10
1604970200000|2020-11-10 01:03:20|445.35|443.35|445.34|443.34|445.37|443.37|445.34|443.34|12
1604970210000|2020-11-10 01:03:30|445.33|443.33|445.38|443.38|445.41|443.41|445.3|443.3|13
1604970220000|2020-11-10 01:03:40|445.37|443.37|445.37|443.37|445.37|443.37|445.33|443.33|5
1604970230000|2020-11-10 01:03:50|445.38|443.38|445.35|443.35|445.38|443.38|445.33|443.33|5
1604970240000|2020-11-10 01:04:00|445.4|443.4|445.4|443.4|445.41|443.41|445.4|443.4|3
1604970250000|2020-11-10 01:04:10|445.41|443.41|445.25|443.25|445.41|443.41|445.25|443.25|10
1604970260000|2020-11-10 01:04:20|445.24|443.24|445.28|443.28|445.28|443.28|445.23|443.23|11
1604970270000|2020-11-10 01:04:30|445.32|443.32|445.34|443.34|445.36|443.36|445.32|443.32|11
1604970280000|2020-11-10 01:04:40|445.35|443.35|445.39|443.39|445.4|443.4|445.33|443.33|12
1604970290000|2020-11-10 01:04:50|445.26|443.26|445.21|443.21|445.26|443.26|445.2|443.2|5
1604970300000|2020-11-10 01:05:00|445.22|443.22|445.21|443.21|445.22|443.22|445.21|443.21|2
1604970310000|2020-11-10 01:05:10|445.22|443.22|445.47|443.47|445.64|443.64|445.22|443.22|21
1604970320000|2020-11-10 01:05:20|445.46|443.46|445.43|443.43|445.46|443.46|445.41|443.41|10
1604970330000|2020-11-10 01:05:30|445.44|443.44|445.46|443.46|445.48|443.48|445.44|443.44|9
1604970340000|2020-11-10 01:05:40|445.47|443.47|445.48|443.48|445.52|443.52|445.45|443.45|17
1604970350000|2020-11-10 01:05:50|445.47|443.47|445.35|443.35|445.47|443.47|445.31|443.31|10
1604970360000|2020-11-10 01:06:00|445.36|443.36|445.42|443.42|445.42|443.42|445.36|443.36|7
1604970370000|2020-11-10 01:06:10|445.43|443.43|445.46|443.46|445.46|443.46|445.43|443.43|5
1604970380000|2020-11-10 01:06:20|445.49|443.49|445.61|443.61|445.61|443.61|445.48|443.48|14
1604970390000|2020-11-10 01:06:30|445.62|443.62|445.68|443.68|445.68|443.68|445.6|443.6|8
1604970400000|2020-11-10 01:06:40|445.67|443.67|445.85|443.85|445.85|443.85|445.67|443.67|6
1604970410000|2020-11-10 01:06:50|445.88|443.88|445.92|443.92|445.99|443.99|445.88|443.88|11
1604970420000|2020-11-10 01:07:00|445.87|443.87|445.7|443.7|445.89|443.89|445.7|443.7|20
1604970430000|2020-11-10 01:07:10|445.71|443.71|445.7|443.7|445.71|443.71|445.69|443.69|3
1604970440000|2020-11-10 01:07:20|445.71|443.71|445.71|443.71|445.73|443.73|445.71|443.71|5
1604970450000|2020-11-10 01:07:30|445.73|443.73|445.72|443.72|445.73|443.73|445.7|443.7|5
1604970460000|2020-11-10 01:07:40|445.74|443.74|445.9|443.9|445.9|443.9|445.74|443.74|13
1604970470000|2020-11-10 01:07:50|445.83|443.83|445.76|443.76|445.83|443.83|445.74|443.74|5
1604970480000|2020-11-10 01:08:00|445.74|443.74|445.75|443.75|445.76|443.76|445.71|443.71|14
1604970490000|2020-11-10 01:08:10|445.76|443.76|445.77|443.77|445.77|443.77|445.73|443.73|10
1604970500000|2020-11-10 01:08:20|445.78|443.78|445.9|443.9|445.91|443.91|445.77|443.77|16
1604970510000|2020-11-10 01:08:30|445.91|443.91|445.89|443.89|445.91|443.91|445.89|443.89|11
1604970520000|2020-11-10 01:08:40|445.9|443.9|445.78|443.78|445.9|443.9|445.78|443.78|19
1604970530000|2020-11-10 01:08:50|445.8|443.8|445.79|443.79|445.8|443.8|445.78|443.78|10
1604970540000|2020-11-10 01:09:00|445.78|443.78|445.81|443.81|445.82|443.82|445.78|443.78|10
1604970550000|2020-11-10 01:09:10|445.84|443.84|446.09|444.09|446.09|444.09|445.83|443.83|11
1604970560000|2020-11-10 01:09:20|446.12|444.12|446.06|444.06|446.15|444.15|446.05|444.05|13
1604970570000|2020-11-10 01:09:30|446.07|444.07|446.21|444.21|446.21|444.21|446.06|444.06|19
1604970580000|2020-11-10 01:09:40|446.22|444.22|446.22|444.22|446.24|444.24|446.2|444.2|12
1604970590000|2020-11-10 01:09:50|446.24|444.24|446.28|444.28|446.28|444.28|446.24|444.24|2
1604970600000|2020-11-10 01:10:00|446.24|444.24|446.24|444.24|446.28|444.28|446.2|444.2|29
1604970610000|2020-11-10 01:10:10|446.28|444.28|446.24|444.24|446.28|444.28|446.19|444.19|14
1604970620000|2020-11-10 01:10:20|446.23|444.23|446.25|444.25|446.29|444.29|446.2|444.2|18
1604970630000|2020-11-10 01:10:30|446.26|444.26|446.36|444.36|446.36|444.36|446.26|444.26|10
1604970640000|2020-11-10 01:10:40|446.34|444.34|446.37|444.37|446.45|444.45|446.28|444.28|21
1604970650000|2020-11-10 01:10:50|446.36|444.36|446.36|444.36|446.36|444.36|446.36|444.36|1
1604970660000|2020-11-10 01:11:00|446.37|444.37|446.42|444.42|446.44|444.44|446.37|444.37|5
1604970670000|2020-11-10 01:11:10|446.41|444.41|446.47|444.47|446.47|444.47|446.41|444.41|11
1604970680000|2020-11-10 01:11:20|446.6|444.6|447.17|445.17|447.18|445.18|446.6|444.6|21
1604970690000|2020-11-10 01:11:30|447.2|445.2|447.43|445.43|447.43|445.43|447.2|445.2|15
1604970700000|2020-11-10 01:11:40|447.42|445.42|447.43|445.43|447.5|445.5|447.42|445.42|18
1604970710000|2020-11-10 01:11:50|447.44|445.44|447.59|445.59|447.59|445.59|447.44|445.44|16
1604970720000|2020-11-10 01:12:00|447.68|445.68|447.95|445.95|447.98|445.98|447.68|445.68|20
1604970730000|2020-11-10 01:12:10|447.96|445.96|447.86|445.86|447.96|445.96|447.79|445.79|21
1604970740000|2020-11-10 01:12:20|447.84|445.84|447.91|445.91|447.95|445.95|447.84|445.84|28
1604970750000|2020-11-10 01:12:30|447.92|445.92|447.86|445.86|448|446|447.85|445.85|28
1604970760000|2020-11-10 01:12:40|447.88|445.88|447.68|445.68|448.02|446.02|447.68|445.68|31
1604970770000|2020-11-10 01:12:50|447.69|445.69|447.65|445.65|447.75|445.75|447.57|445.57|26
1604970780000|2020-11-10 01:13:00|447.61|445.61|447.65|445.65|447.72|445.72|447.52|445.52|19
1604970790000|2020-11-10 01:13:10|447.64|445.64|447.47|445.47|447.65|445.65|447.47|445.47|11
1604970800000|2020-11-10 01:13:20|447.5|445.5|447.49|445.49|447.52|445.52|447.44|445.44|24
1604970810000|2020-11-10 01:13:30|447.46|445.46|447.54|445.54|447.54|445.54|447.45|445.45|20
1604970820000|2020-11-10 01:13:40|447.53|445.53|447.75|445.75|447.75|445.75|447.53|445.53|22
1604970830000|2020-11-10 01:13:50|447.76|445.76|447.86|445.86|447.86|445.86|447.69|445.69|8
1604970840000|2020-11-10 01:14:00|447.88|445.88|447.92|445.92|448|446|447.88|445.88|16
1604970850000|2020-11-10 01:14:10|448.04|446.04|448.1|446.1|448.1|446.1|448.04|446.04|2
1604970860000|2020-11-10 01:14:20|448.07|446.07|448.17|446.17|448.2|446.2|448.07|446.07|10
1604970870000|2020-11-10 01:14:30|448.23|446.23|448.19|446.19|448.23|446.23|448.17|446.17|6
1604970880000|2020-11-10 01:14:40|448.23|446.23|448.09|446.09|448.23|446.23|448.07|446.07|7
1604970890000|2020-11-10 01:14:50|448.08|446.08|448.06|446.06|448.08|446.08|448.05|446.05|3
1604970910000|2020-11-10 01:15:10|448.21|446.21|448.49|446.49|448.49|446.49|448.21|446.21|8
1604970920000|2020-11-10 01:15:20|448.5|446.5|448.59|446.59|448.59|446.59|448.5|446.5|8
1604970930000|2020-11-10 01:15:30|448.75|446.75|448.74|446.74|448.75|446.75|448.74|446.74|2
1604970940000|2020-11-10 01:15:40|448.71|446.71|448.76|446.76|448.76|446.76|448.65|446.65|16
1604970950000|2020-11-10 01:15:50|448.79|446.79|448.47|446.47|448.8|446.8|448.47|446.47|15
1604970960000|2020-11-10 01:16:00|448.49|446.49|448.55|446.55|448.6|446.6|448.49|446.49|9
1604970970000|2020-11-10 01:16:10|448.52|446.52|448.55|446.55|448.57|446.57|448.52|446.52|10
1604970980000|2020-11-10 01:16:20|448.54|446.54|448.18|446.18|448.54|446.54|448.18|446.18|13
1604970990000|2020-11-10 01:16:30|448.19|446.19|448.24|446.24|448.26|446.26|448.19|446.19|8
1604971000000|2020-11-10 01:16:40|448.28|446.28|448.43|446.43|448.43|446.43|448.13|446.13|19
1604971010000|2020-11-10 01:16:50|448.44|446.44|448.29|446.29|448.44|446.44|448.29|446.29|10
1604971020000|2020-11-10 01:17:00|448.35|446.35|448.24|446.24|448.35|446.35|448.23|446.23|13
1604971030000|2020-11-10 01:17:10|448.21|446.21|448.25|446.25|448.29|446.29|448.2|446.2|11
1604971040000|2020-11-10 01:17:20|448.26|446.26|448.31|446.31|448.34|446.34|448.26|446.26|15
1604971050000|2020-11-10 01:17:30|448.35|446.35|448.41|446.41|448.53|446.53|448.35|446.35|15
1604971060000|2020-11-10 01:17:40|448.42|446.42|448.46|446.46|448.46|446.46|448.42|446.42|5
1604971070000|2020-11-10 01:17:50|448.43|446.43|448.36|446.36|448.43|446.43|448.36|446.36|7
1604971080000|2020-11-10 01:18:00|448.37|446.37|448.48|446.48|448.49|446.49|448.37|446.37|9
1604971090000|2020-11-10 01:18:10|448.47|446.47|448.46|446.46|448.47|446.47|448.46|446.46|2
1604971130000|2020-11-10 01:18:50|448.53|446.53|448.47|446.47|448.53|446.53|448.45|446.45|5
1604971140000|2020-11-10 01:19:00|448.64|446.64|448.95|446.95|448.95|446.95|448.64|446.64|7
1604971150000|2020-11-10 01:19:10|448.94|446.94|449|447|449|447|448.94|446.94|5
1604971160000|2020-11-10 01:19:20|449.05|447.05|448.99|446.99|449.05|447.05|448.98|446.98|4
1604971170000|2020-11-10 01:19:30|449.02|447.02|448.88|446.88|449.02|447.02|448.87|446.87|26
1604971180000|2020-11-10 01:19:40|448.87|446.87|448.88|446.88|448.89|446.89|448.85|446.85|14
1604971190000|2020-11-10 01:19:50|448.89|446.89|449.05|447.05|449.08|447.08|448.89|446.89|20
1604971200000|2020-11-10 01:20:00|449.06|447.06|449.22|447.22|449.22|447.22|449.06|447.06|14
1604971210000|2020-11-10 01:20:10|449.23|447.23|449.18|447.18|449.23|447.23|449.12|447.12|14
1604971220000|2020-11-10 01:20:20|449.19|447.19|449.19|447.19|449.19|447.19|449.19|447.19|1
1604971230000|2020-11-10 01:20:30|449.18|447.18|448.88|446.88|449.18|447.18|448.88|446.88|20
1604971240000|2020-11-10 01:20:40|448.89|446.89|448.99|446.99|449.03|447.03|448.85|446.85|23
1604971250000|2020-11-10 01:20:50|449|447|448.99|446.99|449.01|447.01|448.96|446.96|12
1604971260000|2020-11-10 01:21:00|448.96|446.96|448.9|446.9|448.96|446.96|448.9|446.9|9
1604971270000|2020-11-10 01:21:10|448.88|446.88|448.75|446.75|448.88|446.88|448.73|446.73|20
1604971280000|2020-11-10 01:21:20|448.74|446.74|448.95|446.95|448.95|446.95|448.74|446.74|11
1604971290000|2020-11-10 01:21:30|448.92|446.92|448.89|446.89|448.97|446.97|448.88|446.88|16
1604971300000|2020-11-10 01:21:40|448.91|446.91|448.77|446.77|448.91|446.91|448.75|446.75|12
1604971310000|2020-11-10 01:21:50|448.75|446.75|448.77|446.77|448.77|446.77|448.75|446.75|5
1604971320000|2020-11-10 01:22:00|448.83|446.83|449.03|447.03|449.06|447.06|448.83|446.83|8
1604971330000|2020-11-10 01:22:10|449.01|447.01|448.98|446.98|449.04|447.04|448.98|446.98|8
1604971340000|2020-11-10 01:22:20|449|447|449.02|447.02|449.02|447.02|448.99|446.99|9
1604971350000|2020-11-10 01:22:30|448.99|446.99|448.92|446.92|448.99|446.99|448.92|446.92|4
1604971360000|2020-11-10 01:22:40|448.93|446.93|448.89|446.89|448.93|446.93|448.87|446.87|7
1604971370000|2020-11-10 01:22:50|448.9|446.9|448.93|446.93|448.99|446.99|448.9|446.9|19
1604971380000|2020-11-10 01:23:00|448.94|446.94|448.92|446.92|448.94|446.94|448.92|446.92|5
1604971390000|2020-11-10 01:23:10|448.93|446.93|448.83|446.83|448.93|446.93|448.82|446.82|13
1604971400000|2020-11-10 01:23:20|448.82|446.82|448.87|446.87|448.92|446.92|448.82|446.82|17
1604971410000|2020-11-10 01:23:30|448.85|446.85|448.83|446.83|448.87|446.87|448.82|446.82|9
1604971420000|2020-11-10 01:23:40|448.89|446.89|448.86|446.86|448.93|446.93|448.86|446.86|11
1604971430000|2020-11-10 01:23:50|448.83|446.83|448.81|446.81|448.83|446.83|448.8|446.8|5
1604971440000|2020-11-10 01:24:00|448.8|446.8|448.81|446.81|448.81|446.81|448.8|446.8|6
1604971450000|2020-11-10 01:24:10|448.8|446.8|448.82|446.82|448.82|446.82|448.8|446.8|8
1604971460000|2020-11-10 01:24:20|448.81|446.81|448.81|446.81|448.81|446.81|448.81|446.81|1
1604971470000|2020-11-10 01:24:30|448.87|446.87|448.88|446.88|448.95|446.95|448.87|446.87|11
1604971480000|2020-11-10 01:24:40|448.89|446.89|448.89|446.89|448.92|446.92|448.88|446.88|5
1604971490000|2020-11-10 01:24:50|448.88|446.88|448.87|446.87|448.9|446.9|448.87|446.87|6
1604971500000|2020-11-10 01:25:00|448.88|446.88|448.9|446.9|448.91|446.91|448.88|446.88|8
1604971510000|2020-11-10 01:25:10|448.93|446.93|449|447|449.01|447.01|448.93|446.93|8
1604971520000|2020-11-10 01:25:20|448.99|446.99|449.09|447.09|449.09|447.09|448.98|446.98|15
1604971530000|2020-11-10 01:25:30|449.07|447.07|449.18|447.18|449.19|447.19|449.07|447.07|4
1604971550000|2020-11-10 01:25:50|449.17|447.17|449.06|447.06|449.19|447.19|449.06|447.06|7
1604971560000|2020-11-10 01:26:00|449.07|447.07|449.01|447.01|449.07|447.07|449|447|9
1604971570000|2020-11-10 01:26:10|449|447|448.98|446.98|449.01|447.01|448.98|446.98|8
1604971580000|2020-11-10 01:26:20|448.97|446.97|448.97|446.97|448.97|446.97|448.97|446.97|1
1604971590000|2020-11-10 01:26:30|448.95|446.95|448.85|446.85|448.95|446.95|448.8|446.8|13
1604971600000|2020-11-10 01:26:40|448.84|446.84|448.81|446.81|448.85|446.85|448.81|446.81|4
1604971610000|2020-11-10 01:26:50|448.8|446.8|448.7|446.7|448.85|446.85|448.6|446.6|12
1604971620000|2020-11-10 01:27:00|448.63|446.63|448.56|446.56|448.66|446.66|448.55|446.55|17
1604971630000|2020-11-10 01:27:10|448.58|446.58|448.58|446.58|448.58|446.58|448.58|446.58|1
1604971640000|2020-11-10 01:27:20|448.61|446.61|448.62|446.62|448.62|446.62|448.61|446.61|2
1604971650000|2020-11-10 01:27:30|448.58|446.58|448.6|446.6|448.63|446.63|448.58|446.58|15
1604971660000|2020-11-10 01:27:40|448.59|446.59|448.6|446.6|448.6|446.6|448.58|446.58|11
1604971680000|2020-11-10 01:28:00|448.56|446.56|448.57|446.57|448.57|446.57|448.56|446.56|2
1604971690000|2020-11-10 01:28:10|448.56|446.56|448.49|446.49|448.56|446.56|448.49|446.49|4
1604971710000|2020-11-10 01:28:30|448.47|446.47|448.67|446.67|448.7|446.7|448.46|446.46|15
1604971720000|2020-11-10 01:28:40|448.74|446.74|448.67|446.67|448.74|446.74|448.67|446.67|2
1604971730000|2020-11-10 01:28:50|448.73|446.73|448.73|446.73|448.73|446.73|448.73|446.73|1
1604971740000|2020-11-10 01:29:00|448.74|446.74|449.02|447.02|449.02|447.02|448.74|446.74|18
1604971750000|2020-11-10 01:29:10|449.01|447.01|449.63|447.63|449.63|447.63|449.01|447.01|20
1604971760000|2020-11-10 01:29:20|449.65|447.65|449.74|447.74|449.74|447.74|449.59|447.59|13
1604971770000|2020-11-10 01:29:30|449.73|447.73|449.29|447.29|449.73|447.73|449.29|447.29|24
1604971780000|2020-11-10 01:29:40|449.3|447.3|449.69|447.69|449.69|447.69|449.28|447.28|23
1604971790000|2020-11-10 01:29:50|449.7|447.7|449.46|447.46|449.7|447.7|449.45|447.45|14
1604971800000|2020-11-10 01:30:00|449.51|447.51|449.68|447.68|449.78|447.78|449.51|447.51|28
1604971810000|2020-11-10 01:30:10|449.7|447.7|449.71|447.71|449.73|447.73|449.7|447.7|11
1604971820000|2020-11-10 01:30:20|449.7|447.7|449.69|447.69|449.71|447.71|449.69|447.69|4
1604971830000|2020-11-10 01:30:30|449.68|447.68|449.68|447.68|449.68|447.68|449.68|447.68|1
1604971840000|2020-11-10 01:30:40|449.7|447.7|449.67|447.67|449.7|447.7|449.67|447.67|3
1604971850000|2020-11-10 01:30:50|449.65|447.65|449.56|447.56|449.65|447.65|449.56|447.56|5
1604971860000|2020-11-10 01:31:00|449.57|447.57|449.61|447.61|449.63|447.63|449.57|447.57|8
1604971870000|2020-11-10 01:31:10|449.6|447.6|449.63|447.63|449.64|447.64|449.58|447.58|9
1604971880000|2020-11-10 01:31:20|449.58|447.58|449.37|447.37|449.58|447.58|449.34|447.34|13
1604971890000|2020-11-10 01:31:30|449.36|447.36|449.37|447.37|449.38|447.38|449.35|447.35|6
1604971910000|2020-11-10 01:31:50|449.32|447.32|449.32|447.32|449.32|447.32|449.32|447.32|1
1604971920000|2020-11-10 01:32:00|449.31|447.31|449.31|447.31|449.31|447.31|449.27|447.27|4
1604971930000|2020-11-10 01:32:10|449.3|447.3|449.35|447.35|449.35|447.35|449.3|447.3|5
1604971940000|2020-11-10 01:32:20|449.32|447.32|449.33|447.33|449.4|447.4|449.32|447.32|10
1604971950000|2020-11-10 01:32:30|449.32|447.32|449.31|447.31|449.33|447.33|449.29|447.29|10
1604971960000|2020-11-10 01:32:40|449.3|447.3|449.31|447.31|449.32|447.32|449.3|447.3|3
1604971970000|2020-11-10 01:32:50|449.29|447.29|449.03|447.03|449.29|447.29|449.02|447.02|14
1604971980000|2020-11-10 01:33:00|449.01|447.01|449|447|449.02|447.02|448.97|446.97|4
1604972010000|2020-11-10 01:33:30|448.96|446.96|448.9|446.9|448.99|446.99|448.88|446.88|17
1604972020000|2020-11-10 01:33:40|448.91|446.91|448.9|446.9|448.91|446.91|448.85|446.85|11
1604972030000|2020-11-10 01:33:50|448.91|446.91|448.89|446.89|448.91|446.91|448.89|446.89|6
1604972050000|2020-11-10 01:34:10|448.88|446.88|448.79|446.79|448.88|446.88|448.79|446.79|4
1604972060000|2020-11-10 01:34:20|448.78|446.78|448.79|446.79|448.79|446.79|448.77|446.77|3
1604972070000|2020-11-10 01:34:30|448.77|446.77|448.89|446.89|448.89|446.89|448.77|446.77|17
1604972080000|2020-11-10 01:34:40|448.85|446.85|448.82|446.82|448.87|446.87|448.76|446.76|10
1604972100000|2020-11-10 01:35:00|448.81|446.81|448.62|446.62|448.81|446.81|448.62|446.62|7
1604972110000|2020-11-10 01:35:10|448.63|446.63|448.62|446.62|448.63|446.63|448.62|446.62|2
1604972120000|2020-11-10 01:35:20|448.51|446.51|448.51|446.51|448.51|446.51|448.51|446.51|1
1604972130000|2020-11-10 01:35:30|448.44|446.44|448.44|446.44|448.48|446.48|448.44|446.44|3
1604972140000|2020-11-10 01:35:40|448.42|446.42|448.41|446.41|448.45|446.45|448.41|446.41|6
1604972150000|2020-11-10 01:35:50|448.39|446.39|448.39|446.39|448.4|446.4|448.39|446.39|3
1604972160000|2020-11-10 01:36:00|448.37|446.37|448.41|446.41|448.41|446.41|448.37|446.37|5
1604972170000|2020-11-10 01:36:10|448.42|446.42|448.64|446.64|448.66|446.66|448.42|446.42|11
1604972180000|2020-11-10 01:36:20|448.67|446.67|448.5|446.5|448.67|446.67|448.5|446.5|10
1604972190000|2020-11-10 01:36:30|448.48|446.48|448.41|446.41|448.48|446.48|448.41|446.41|9
1604972200000|2020-11-10 01:36:40|448.43|446.43|448.39|446.39|448.43|446.43|448.37|446.37|5
1604972210000|2020-11-10 01:36:50|448.43|446.43|448.4|446.4|448.43|446.43|448.4|446.4|6
1604972220000|2020-11-10 01:37:00|448.43|446.43|448.39|446.39|448.43|446.43|448.39|446.39|4
1604972240000|2020-11-10 01:37:20|448.38|446.38|448.38|446.38|448.38|446.38|448.38|446.38|1
1604972250000|2020-11-10 01:37:30|448.43|446.43|448.39|446.39|448.43|446.43|448.38|446.38|8
1604972260000|2020-11-10 01:37:40|448.38|446.38|448.4|446.4|448.4|446.4|448.38|446.38|2
1604972270000|2020-11-10 01:37:50|448.41|446.41|448.39|446.39|448.41|446.41|448.38|446.38|4
1604972280000|2020-11-10 01:38:00|448.32|446.32|448.28|446.28|448.32|446.32|448.06|446.06|21
1604972290000|2020-11-10 01:38:10|448.25|446.25|448.37|446.37|448.37|446.37|448.24|446.24|21
1604972300000|2020-11-10 01:38:20|448.36|446.36|448.15|446.15|448.36|446.36|448.12|446.12|17
1604972310000|2020-11-10 01:38:30|448.14|446.14|448.16|446.16|448.18|446.18|448.07|446.07|15
1604972320000|2020-11-10 01:38:40|448.09|446.09|448.06|446.06|448.09|446.09|448.05|446.05|5
1604972330000|2020-11-10 01:38:50|448.03|446.03|447.94|445.94|448.04|446.04|447.94|445.94|11
1604972340000|2020-11-10 01:39:00|447.93|445.93|448.15|446.15|448.15|446.15|447.8|445.8|23
1604972350000|2020-11-10 01:39:10|448.18|446.18|448.1|446.1|448.23|446.23|448.05|446.05|22
1604972360000|2020-11-10 01:39:20|448.11|446.11|448.18|446.18|448.2|446.2|448.11|446.11|13
1604972370000|2020-11-10 01:39:30|448.17|446.17|448.16|446.16|448.3|446.3|448.16|446.16|13
1604972380000|2020-11-10 01:39:40|448.15|446.15|448.3|446.3|448.3|446.3|448.15|446.15|16
1604972390000|2020-11-10 01:39:50|448.31|446.31|448.59|446.59|448.59|446.59|448.31|446.31|15
1604972400000|2020-11-10 01:40:00|448.58|446.58|448.59|446.59|448.61|446.61|448.57|446.57|12
1604972410000|2020-11-10 01:40:10|448.58|446.58|448.6|446.6|448.61|446.61|448.58|446.58|9
1604972420000|2020-11-10 01:40:20|448.59|446.59|448.58|446.58|448.59|446.59|448.58|446.58|2
1604972440000|2020-11-10 01:40:40|448.59|446.59|448.76|446.76|448.77|446.77|448.59|446.59|12
1604972450000|2020-11-10 01:40:50|448.75|446.75|448.76|446.76|448.77|446.77|448.75|446.75|4
1604972460000|2020-11-10 01:41:00|448.77|446.77|448.8|446.8|448.8|446.8|448.76|446.76|6
1604972470000|2020-11-10 01:41:10|448.81|446.81|448.63|446.63|448.87|446.87|448.63|446.63|21
1604972480000|2020-11-10 01:41:20|448.62|446.62|448.69|446.69|448.7|446.7|448.62|446.62|13
1604972490000|2020-11-10 01:41:30|448.68|446.68|448.74|446.74|448.74|446.74|448.68|446.68|14
1604972500000|2020-11-10 01:41:40|448.72|446.72|448.7|446.7|448.73|446.73|448.7|446.7|6
1604972510000|2020-11-10 01:41:50|448.68|446.68|448.61|446.61|448.68|446.68|448.59|446.59|10
1604972520000|2020-11-10 01:42:00|448.62|446.62|448.52|446.52|448.62|446.62|448.46|446.46|18
1604972530000|2020-11-10 01:42:10|448.54|446.54|448.53|446.53|448.63|446.63|448.53|446.53|11
1604972540000|2020-11-10 01:42:20|448.52|446.52|448.59|446.59|448.59|446.59|448.49|446.49|14
1604972550000|2020-11-10 01:42:30|448.6|446.6|448.52|446.52|448.61|446.61|448.5|446.5|10
1604972560000|2020-11-10 01:42:40|448.51|446.51|448.54|446.54|448.54|446.54|448.51|446.51|2
1604972570000|2020-11-10 01:42:50|448.51|446.51|448.56|446.56|448.58|446.58|448.42|446.42|24
1604972580000|2020-11-10 01:43:00|448.55|446.55|448.6|446.6|448.6|446.6|448.53|446.53|24
1604972590000|2020-11-10 01:43:10|448.59|446.59|448.69|446.69|448.7|446.7|448.58|446.58|21
1604972600000|2020-11-10 01:43:20|448.7|446.7|448.75|446.75|448.78|446.78|448.68|446.68|10
1604972610000|2020-11-10 01:43:30|448.73|446.73|448.73|446.73|448.74|446.74|448.71|446.71|11
1604972620000|2020-11-10 01:43:40|448.74|446.74|448.74|446.74|448.74|446.74|448.73|446.73|3
1604972630000|2020-11-10 01:43:50|448.73|446.73|448.72|446.72|448.75|446.75|448.71|446.71|9
1604972640000|2020-11-10 01:44:00|448.71|446.71|448.64|446.64|448.71|446.71|448.64|446.64|3
1604972650000|2020-11-10 01:44:10|448.62|446.62|448.65|446.65|448.66|446.66|448.6|446.6|14
1604972680000|2020-11-10 01:44:40|448.66|446.66|448.67|446.67|448.67|446.67|448.66|446.66|2
1604972690000|2020-11-10 01:44:50|448.68|446.68|448.9|446.9|448.94|446.94|448.68|446.68|19
1604972700000|2020-11-10 01:45:00|448.91|446.91|448.91|446.91|448.91|446.91|448.9|446.9|5
1604972710000|2020-11-10 01:45:10|448.92|446.92|448.92|446.92|448.93|446.93|448.9|446.9|9
1604972720000|2020-11-10 01:45:20|448.91|446.91|448.95|446.95|448.95|446.95|448.91|446.91|3
1604972730000|2020-11-10 01:45:30|449|447|449.09|447.09|449.09|447.09|449|447|3
1604972740000|2020-11-10 01:45:40|449.1|447.1|449.15|447.15|449.17|447.17|449.1|447.1|12
1604972750000|2020-11-10 01:45:50|449.22|447.22|449.22|447.22|449.22|447.22|449.22|447.22|1
1604972760000|2020-11-10 01:46:00|449.18|447.18|449.06|447.06|449.18|447.18|449.06|447.06|6
1604972770000|2020-11-10 01:46:10|449.04|447.04|448.82|446.82|449.04|447.04|448.82|446.82|17
1604972780000|2020-11-10 01:46:20|448.83|446.83|448.72|446.72|448.83|446.83|448.72|446.72|14
1604972790000|2020-11-10 01:46:30|448.65|446.65|449.04|447.04|449.04|447.04|448.63|446.63|28
1604972800000|2020-11-10 01:46:40|449.01|447.01|449.04|447.04|449.04|447.04|448.9|446.9|25
1604972810000|2020-11-10 01:46:50|449.02|447.02|448.96|446.96|449.05|447.05|448.96|446.96|20
1604972820000|2020-11-10 01:47:00|448.97|446.97|448.95|446.95|448.97|446.97|448.94|446.94|13
1604972830000|2020-11-10 01:47:10|448.94|446.94|448.98|446.98|449|447|448.94|446.94|15
1604972840000|2020-11-10 01:47:20|448.99|446.99|448.96|446.96|448.99|446.99|448.93|446.93|10
1604972850000|2020-11-10 01:47:30|448.97|446.97|449.19|447.19|449.2|447.2|448.96|446.96|19
1604972860000|2020-11-10 01:47:40|449.18|447.18|448.99|446.99|449.19|447.19|448.99|446.99|16
1604972870000|2020-11-10 01:47:50|448.97|446.97|448.71|446.71|448.97|446.97|448.7|446.7|26
1604972880000|2020-11-10 01:48:00|448.77|446.77|448.79|446.79|448.83|446.83|448.74|446.74|19
1604972890000|2020-11-10 01:48:10|448.78|446.78|448.78|446.78|448.82|446.82|448.77|446.77|18
1604972900000|2020-11-10 01:48:20|448.77|446.77|448.74|446.74|448.79|446.79|448.71|446.71|27
1604972910000|2020-11-10 01:48:30|448.73|446.73|448.72|446.72|448.76|446.76|448.66|446.66|13
1604972920000|2020-11-10 01:48:40|448.74|446.74|448.51|446.51|448.74|446.74|448.51|446.51|8
1604972930000|2020-11-10 01:48:50|448.53|446.53|448.47|446.47|448.53|446.53|448.47|446.47|14
1604972940000|2020-11-10 01:49:00|448.49|446.49|448.51|446.51|448.53|446.53|448.49|446.49|4
1604972950000|2020-11-10 01:49:10|448.53|446.53|448.61|446.61|448.64|446.64|448.52|446.52|16
1604972960000|2020-11-10 01:49:20|448.56|446.56|448.59|446.59|448.6|446.6|448.54|446.54|12
1604972970000|2020-11-10 01:49:30|448.57|446.57|448.52|446.52|448.57|446.57|448.51|446.51|11
1604972980000|2020-11-10 01:49:40|448.54|446.54|448.75|446.75|448.75|446.75|448.53|446.53|21
1604972990000|2020-11-10 01:49:50|448.74|446.74|448.69|446.69|448.79|446.79|448.69|446.69|15
1604973000000|2020-11-10 01:50:00|448.71|446.71|448.75|446.75|448.77|446.77|448.71|446.71|7
1604973010000|2020-11-10 01:50:10|448.76|446.76|448.61|446.61|448.78|446.78|448.61|446.61|11
1604973020000|2020-11-10 01:50:20|448.69|446.69|448.74|446.74|448.74|446.74|448.6|446.6|16
1604973030000|2020-11-10 01:50:30|448.69|446.69|448.82|446.82|448.83|446.83|448.58|446.58|24
1604973040000|2020-11-10 01:50:40|448.81|446.81|448.9|446.9|448.9|446.9|448.81|446.81|17
1604973050000|2020-11-10 01:50:50|448.89|446.89|448.82|446.82|448.94|446.94|448.82|446.82|13
1604973060000|2020-11-10 01:51:00|448.83|446.83|448.78|446.78|448.89|446.89|448.78|446.78|19
1604973070000|2020-11-10 01:51:10|448.77|446.77|448.78|446.78|448.85|446.85|448.77|446.77|19
1604973080000|2020-11-10 01:51:20|448.79|446.79|448.81|446.81|448.88|446.88|448.78|446.78|16
1604973090000|2020-11-10 01:51:30|448.8|446.8|448.87|446.87|448.87|446.87|448.8|446.8|8
1604973100000|2020-11-10 01:51:40|448.86|446.86|448.82|446.82|448.87|446.87|448.79|446.79|18
1604973110000|2020-11-10 01:51:50|448.81|446.81|448.68|446.68|448.81|446.81|448.63|446.63|18
1604973120000|2020-11-10 01:52:00|448.67|446.67|448.73|446.73|448.75|446.75|448.62|446.62|20
1604973130000|2020-11-10 01:52:10|448.74|446.74|448.94|446.94|448.94|446.94|448.74|446.74|24
1604973140000|2020-11-10 01:52:20|448.93|446.93|448.69|446.69|448.93|446.93|448.69|446.69|17
1604973150000|2020-11-10 01:52:30|448.68|446.68|448.69|446.69|448.71|446.71|448.68|446.68|6
1604973160000|2020-11-10 01:52:40|448.71|446.71|448.64|446.64|448.71|446.71|448.64|446.64|3
1604973170000|2020-11-10 01:52:50|448.66|446.66|448.61|446.61|448.66|446.66|448.59|446.59|7
1604973180000|2020-11-10 01:53:00|448.6|446.6|448.61|446.61|448.61|446.61|448.59|446.59|8
1604973190000|2020-11-10 01:53:10|448.6|446.6|448.61|446.61|448.61|446.61|448.6|446.6|4
1604973200000|2020-11-10 01:53:20|448.64|446.64|448.74|446.74|448.74|446.74|448.64|446.64|11
1604973210000|2020-11-10 01:53:30|448.73|446.73|448.75|446.75|448.75|446.75|448.61|446.61|10
1604973220000|2020-11-10 01:53:40|448.74|446.74|448.69|446.69|448.74|446.74|448.69|446.69|7
1604973230000|2020-11-10 01:53:50|448.71|446.71|448.55|446.55|448.72|446.72|448.55|446.55|14
1604973240000|2020-11-10 01:54:00|448.53|446.53|448.53|446.53|448.53|446.53|448.53|446.53|1
1604973260000|2020-11-10 01:54:20|448.55|446.55|448.56|446.56|448.56|446.56|448.53|446.53|6
1604973270000|2020-11-10 01:54:30|448.57|446.57|448.55|446.55|448.57|446.57|448.55|446.55|3
1604973280000|2020-11-10 01:54:40|448.56|446.56|448.47|446.47|448.56|446.56|448.47|446.47|4
1604973290000|2020-11-10 01:54:50|448.55|446.55|448.57|446.57|448.57|446.57|448.5|446.5|14
1604973300000|2020-11-10 01:55:00|448.58|446.58|448.53|446.53|448.59|446.59|448.53|446.53|6
1604973310000|2020-11-10 01:55:10|448.5|446.5|448.49|446.49|448.5|446.5|448.47|446.47|4
1604973320000|2020-11-10 01:55:20|448.48|446.48|448.48|446.48|448.48|446.48|448.46|446.46|9
1604973330000|2020-11-10 01:55:30|448.46|446.46|448.32|446.32|448.48|446.48|448.28|446.28|21
1604973340000|2020-11-10 01:55:40|448.3|446.3|448.25|446.25|448.34|446.34|448.24|446.24|12
1604973350000|2020-11-10 01:55:50|448.24|446.24|448.24|446.24|448.26|446.26|448.24|446.24|7
1604973360000|2020-11-10 01:56:00|448.25|446.25|448.47|446.47|448.48|446.48|448.25|446.25|19
1604973370000|2020-11-10 01:56:10|448.46|446.46|448.56|446.56|448.58|446.58|448.46|446.46|17
1604973380000|2020-11-10 01:56:20|448.58|446.58|448.57|446.57|448.58|446.58|448.57|446.57|4
1604973390000|2020-11-10 01:56:30|448.51|446.51|448.58|446.58|448.59|446.59|448.45|446.45|18
1604973400000|2020-11-10 01:56:40|448.59|446.59|448.79|446.79|448.93|446.93|448.59|446.59|25
1604973410000|2020-11-10 01:56:50|448.76|446.76|448.74|446.74|448.77|446.77|448.73|446.73|11
1604973420000|2020-11-10 01:57:00|448.73|446.73|448.67|446.67|448.75|446.75|448.66|446.66|8
1604973430000|2020-11-10 01:57:10|448.66|446.66|448.71|446.71|448.73|446.73|448.63|446.63|20
1604973440000|2020-11-10 01:57:20|448.72|446.72|448.81|446.81|448.81|446.81|448.69|446.69|9
1604973450000|2020-11-10 01:57:30|448.85|446.85|448.94|446.94|448.96|446.96|448.85|446.85|12
1604973460000|2020-11-10 01:57:40|448.93|446.93|448.95|446.95|448.95|446.95|448.9|446.9|6
1604973470000|2020-11-10 01:57:50|448.94|446.94|448.84|446.84|448.96|446.96|448.82|446.82|14
1604973480000|2020-11-10 01:58:00|448.83|446.83|448.58|446.58|448.83|446.83|448.58|446.58|14
1604973490000|2020-11-10 01:58:10|448.57|446.57|448.69|446.69|448.7|446.7|448.57|446.57|24
1604973500000|2020-11-10 01:58:20|448.68|446.68|448.65|446.65|448.74|446.74|448.63|446.63|19
1604973510000|2020-11-10 01:58:30|448.67|446.67|448.72|446.72|448.85|446.85|448.67|446.67|24
1604973520000|2020-11-10 01:58:40|448.71|446.71|448.81|446.81|448.83|446.83|448.71|446.71|21
1604973530000|2020-11-10 01:58:50|448.82|446.82|448.89|446.89|448.9|446.9|448.81|446.81|11
1604973540000|2020-11-10 01:59:00|448.85|446.85|448.54|446.54|448.85|446.85|448.54|446.54|20
1604973550000|2020-11-10 01:59:10|448.53|446.53|448.64|446.64|448.76|446.76|448.53|446.53|19
1604973560000|2020-11-10 01:59:20|448.65|446.65|448.67|446.67|448.69|446.69|448.65|446.65|13
1604973570000|2020-11-10 01:59:30|448.68|446.68|448.66|446.66|448.69|446.69|448.65|446.65|18
1604973580000|2020-11-10 01:59:40|448.67|446.67|448.72|446.72|448.73|446.73|448.66|446.66|14
1604973590000|2020-11-10 01:59:50|448.71|446.71|448.69|446.69|448.71|446.71|448.66|446.66|14
1604973600000|2020-11-10 02:00:00|448.68|446.68|448.97|446.97|448.97|446.97|448.67|446.67|28
1604973610000|2020-11-10 02:00:10|448.98|446.98|448.9|446.9|448.98|446.98|448.9|446.9|11
1604973620000|2020-11-10 02:00:20|448.89|446.89|448.88|446.88|448.89|446.89|448.85|446.85|10
1604973630000|2020-11-10 02:00:30|448.9|446.9|448.85|446.85|448.94|446.94|448.84|446.84|24
1604973640000|2020-11-10 02:00:40|448.86|446.86|448.78|446.78|448.86|446.86|448.78|446.78|8
1604973650000|2020-11-10 02:00:50|448.79|446.79|448.95|446.95|448.95|446.95|448.76|446.76|11
1604973660000|2020-11-10 02:01:00|448.94|446.94|448.96|446.96|448.99|446.99|448.93|446.93|16
1604973670000|2020-11-10 02:01:10|448.97|446.97|448.97|446.97|449|447|448.96|446.96|13
1604973680000|2020-11-10 02:01:20|448.98|446.98|448.96|446.96|449.07|447.07|448.95|446.95|16
1604973690000|2020-11-10 02:01:30|448.99|446.99|449.03|447.03|449.04|447.04|448.99|446.99|8
1604973700000|2020-11-10 02:01:40|449.06|447.06|449.34|447.34|449.34|447.34|449.06|447.06|14
1604973710000|2020-11-10 02:01:50|449.31|447.31|449.09|447.09|449.33|447.33|449.05|447.05|18
1604973720000|2020-11-10 02:02:00|449.14|447.14|449.27|447.27|449.27|447.27|449.1|447.1|20
1604973730000|2020-11-10 02:02:10|449.26|447.26|449.14|447.14|449.26|447.26|449.14|447.14|14
1604973740000|2020-11-10 02:02:20|449.15|447.15|449.15|447.15|449.21|447.21|449.08|447.08|16
1604973750000|2020-11-10 02:02:30|449.14|447.14|449.1|447.1|449.17|447.17|449.1|447.1|13
1604973760000|2020-11-10 02:02:40|449.08|447.08|448.98|446.98|449.14|447.14|448.95|446.95|17
1604973770000|2020-11-10 02:02:50|449.02|447.02|449.15|447.15|449.15|447.15|449.02|447.02|18
1604973780000|2020-11-10 02:03:00|449.17|447.17|449.19|447.19|449.24|447.24|449.17|447.17|12
1604973790000|2020-11-10 02:03:10|449.18|447.18|449.01|447.01|449.18|447.18|449.01|447.01|13
1604973800000|2020-11-10 02:03:20|449.02|447.02|449.05|447.05|449.05|447.05|449|447|7
1604973810000|2020-11-10 02:03:30|449.04|447.04|449.06|447.06|449.07|447.07|448.99|446.99|14
1604973820000|2020-11-10 02:03:40|449.03|447.03|449.06|447.06|449.06|447.06|448.98|446.98|14
1604973830000|2020-11-10 02:03:50|449.05|447.05|449.24|447.24|449.24|447.24|449.05|447.05|16
1604973840000|2020-11-10 02:04:00|449.23|447.23|449.32|447.32|449.32|447.32|449.23|447.23|15
1604973850000|2020-11-10 02:04:10|449.31|447.31|449.31|447.31|449.31|447.31|449.31|447.31|1
1604973860000|2020-11-10 02:04:20|449.29|447.29|449.18|447.18|449.29|447.29|449.18|447.18|11
1604973870000|2020-11-10 02:04:30|449.19|447.19|449.4|447.4|449.45|447.45|449.19|447.19|21
1604973880000|2020-11-10 02:04:40|449.39|447.39|449.51|447.51|449.51|447.51|449.38|447.38|16
1604973890000|2020-11-10 02:04:50|449.56|447.56|449.55|447.55|449.57|447.57|449.54|447.54|6
1604973900000|2020-11-10 02:05:00|449.54|447.54|449.54|447.54|449.58|447.58|449.45|447.45|21
1604973910000|2020-11-10 02:05:10|449.61|447.61|449.64|447.64|449.7|447.7|449.6|447.6|20
1604973920000|2020-11-10 02:05:20|449.65|447.65|449.68|447.68|449.68|447.68|449.65|447.65|12
1604973930000|2020-11-10 02:05:30|449.7|447.7|449.74|447.74|449.74|447.74|449.7|447.7|7
1604973940000|2020-11-10 02:05:40|449.73|447.73|449.47|447.47|449.73|447.73|449.46|447.46|14
1604973950000|2020-11-10 02:05:50|449.48|447.48|449.58|447.58|449.58|447.58|449.43|447.43|15
1604973960000|2020-11-10 02:06:00|449.57|447.57|449.54|447.54|449.58|447.58|449.53|447.53|17
1604973970000|2020-11-10 02:06:10|449.53|447.53|449.52|447.52|449.56|447.56|449.51|447.51|17
1604973980000|2020-11-10 02:06:20|449.53|447.53|449.32|447.32|449.53|447.53|449.28|447.28|21
1604973990000|2020-11-10 02:06:30|449.3|447.3|449.43|447.43|449.44|447.44|449.3|447.3|17
1604974000000|2020-11-10 02:06:40|449.41|447.41|449.38|447.38|449.48|447.48|449.38|447.38|10
1604974010000|2020-11-10 02:06:50|449.39|447.39|449.32|447.32|449.39|447.39|449.32|447.32|22
1604974020000|2020-11-10 02:07:00|449.28|447.28|449.21|447.21|449.31|447.31|449.19|447.19|17
1604974030000|2020-11-10 02:07:10|449.22|447.22|449.05|447.05|449.22|447.22|449.03|447.03|20
1604974040000|2020-11-10 02:07:20|449.04|447.04|449.03|447.03|449.05|447.05|448.99|446.99|23
1604974050000|2020-11-10 02:07:30|449.02|447.02|448.69|446.69|449.03|447.03|448.65|446.65|24
1604974060000|2020-11-10 02:07:40|448.67|446.67|448.74|446.74|448.77|446.77|448.67|446.67|20
1604974070000|2020-11-10 02:07:50|448.73|446.73|448.72|446.72|448.75|446.75|448.71|446.71|27
1604974080000|2020-11-10 02:08:00|448.71|446.71|448.63|446.63|448.71|446.71|448.61|446.61|22
1604974090000|2020-11-10 02:08:10|448.64|446.64|448.59|446.59|448.67|446.67|448.57|446.57|21
1604974100000|2020-11-10 02:08:20|448.6|446.6|448.58|446.58|448.6|446.6|448.57|446.57|7
1604974110000|2020-11-10 02:08:30|448.57|446.57|448.56|446.56|448.58|446.58|448.56|446.56|4
1604974120000|2020-11-10 02:08:40|448.49|446.49|448.47|446.47|448.52|446.52|448.47|446.47|19
1604974130000|2020-11-10 02:08:50|448.48|446.48|448.33|446.33|448.5|446.5|448.29|446.29|26
1604974140000|2020-11-10 02:09:00|448.31|446.31|448.28|446.28|448.33|446.33|448.27|446.27|20
1604974150000|2020-11-10 02:09:10|448.27|446.27|448.27|446.27|448.27|446.27|448.27|446.27|1
1604974160000|2020-11-10 02:09:20|448.29|446.29|448.27|446.27|448.29|446.29|448.25|446.25|13
1604974170000|2020-11-10 02:09:30|448.26|446.26|448.22|446.22|448.43|446.43|448.21|446.21|28
1604974180000|2020-11-10 02:09:40|448.21|446.21|448.23|446.23|448.25|446.25|448.21|446.21|13
1604974190000|2020-11-10 02:09:50|448.22|446.22|448.38|446.38|448.38|446.38|448.22|446.22|10
1604974200000|2020-11-10 02:10:00|448.37|446.37|448.43|446.43|448.46|446.46|448.37|446.37|16
1604974210000|2020-11-10 02:10:10|448.41|446.41|448.41|446.41|448.44|446.44|448.4|446.4|20
1604974220000|2020-11-10 02:10:20|448.46|446.46|448.44|446.44|448.5|446.5|448.39|446.39|10
1604974230000|2020-11-10 02:10:30|448.41|446.41|448.39|446.39|448.41|446.41|448.39|446.39|6
1604974240000|2020-11-10 02:10:40|448.4|446.4|448.28|446.28|448.4|446.4|448.28|446.28|8
1604974250000|2020-11-10 02:10:50|448.26|446.26|448.36|446.36|448.37|446.37|448.25|446.25|9
1604974260000|2020-11-10 02:11:00|448.35|446.35|448.25|446.25|448.35|446.35|448.25|446.25|13
1604974270000|2020-11-10 02:11:10|448.26|446.26|448.25|446.25|448.26|446.26|448.25|446.25|2
1604974280000|2020-11-10 02:11:20|448.26|446.26|448.31|446.31|448.34|446.34|448.23|446.23|11
1604974290000|2020-11-10 02:11:30|448.32|446.32|448.33|446.33|448.34|446.34|448.31|446.31|10
1604974300000|2020-11-10 02:11:40|448.32|446.32|448.27|446.27|448.32|446.32|448.27|446.27|9
1604974310000|2020-11-10 02:11:50|448.29|446.29|448.28|446.28|448.3|446.3|448.28|446.28|9
1604974320000|2020-11-10 02:12:00|448.27|446.27|448.12|446.12|448.27|446.27|448.12|446.12|6
1604974330000|2020-11-10 02:12:10|448.16|446.16|448.06|446.06|448.17|446.17|448.05|446.05|12
1604974340000|2020-11-10 02:12:20|448.05|446.05|448.08|446.08|448.12|446.12|447.96|445.96|18
1604974350000|2020-11-10 02:12:30|448.09|446.09|448.06|446.06|448.1|446.1|448.05|446.05|15
1604974360000|2020-11-10 02:12:40|448.05|446.05|448.05|446.05|448.06|446.06|447.97|445.97|21
1604974370000|2020-11-10 02:12:50|448.04|446.04|447.88|445.88|448.04|446.04|447.88|445.88|23
1604974380000|2020-11-10 02:13:00|447.86|445.86|447.87|445.87|447.9|445.9|447.85|445.85|12
1604974390000|2020-11-10 02:13:10|447.93|445.93|448.03|446.03|448.04|446.04|447.93|445.93|22
1604974400000|2020-11-10 02:13:20|448.02|446.02|448.27|446.27|448.28|446.28|448|446|18
1604974410000|2020-11-10 02:13:30|448.24|446.24|448.07|446.07|448.26|446.26|448.07|446.07|20
1604974420000|2020-11-10 02:13:40|448.03|446.03|447.94|445.94|448.04|446.04|447.94|445.94|22
1604974430000|2020-11-10 02:13:50|447.95|445.95|447.96|445.96|447.98|445.98|447.95|445.95|16
1604974440000|2020-11-10 02:14:00|447.97|445.97|448.02|446.02|448.02|446.02|447.95|445.95|11
1604974450000|2020-11-10 02:14:10|448|446|448.01|446.01|448.03|446.03|447.99|445.99|15
1604974460000|2020-11-10 02:14:20|448.03|446.03|448.03|446.03|448.03|446.03|448|446|14
1604974470000|2020-11-10 02:14:30|448.02|446.02|448.09|446.09|448.1|446.1|447.98|445.98|15
1604974480000|2020-11-10 02:14:40|448.11|446.11|448.06|446.06|448.2|446.2|448.05|446.05|17
1604974490000|2020-11-10 02:14:50|448.08|446.08|448.09|446.09|448.09|446.09|448.08|446.08|2
1604974500000|2020-11-10 02:15:00|448.08|446.08|448.12|446.12|448.16|446.16|447.96|445.96|28
1604974510000|2020-11-10 02:15:10|448.14|446.14|448.1|446.1|448.14|446.14|448.08|446.08|14
1604974520000|2020-11-10 02:15:20|448.14|446.14|448.1|446.1|448.14|446.14|448.07|446.07|10
1604974540000|2020-11-10 02:15:40|448.09|446.09|448.09|446.09|448.09|446.09|448.06|446.06|9
1604974550000|2020-11-10 02:15:50|448.08|446.08|448.06|446.06|448.09|446.09|448.06|446.06|3
1604974560000|2020-11-10 02:16:00|448.05|446.05|448.06|446.06|448.06|446.06|447.94|445.94|11
1604974570000|2020-11-10 02:16:10|448.07|446.07|448.08|446.08|448.1|446.1|448.07|446.07|4
1604974580000|2020-11-10 02:16:20|448.07|446.07|448.03|446.03|448.08|446.08|448.02|446.02|10
1604974590000|2020-11-10 02:16:30|448.02|446.02|447.98|445.98|448.03|446.03|447.98|445.98|6
1604974600000|2020-11-10 02:16:40|448|446|448.02|446.02|448.02|446.02|447.94|445.94|18
1604974610000|2020-11-10 02:16:50|447.97|445.97|448|446|448.04|446.04|447.95|445.95|23
1604974620000|2020-11-10 02:17:00|448.02|446.02|448.01|446.01|448.12|446.12|448|446|21
1604974630000|2020-11-10 02:17:10|448.03|446.03|448.06|446.06|448.07|446.07|448.02|446.02|15
1604974640000|2020-11-10 02:17:20|448.07|446.07|447.94|445.94|448.08|446.08|447.94|445.94|14
1604974650000|2020-11-10 02:17:30|447.93|445.93|448.05|446.05|448.07|446.07|447.91|445.91|20
1604974660000|2020-11-10 02:17:40|448.06|446.06|448.07|446.07|448.08|446.08|448.05|446.05|4
1604974670000|2020-11-10 02:17:50|448.08|446.08|448.08|446.08|448.1|446.1|448.06|446.06|11
1604974680000|2020-11-10 02:18:00|448.07|446.07|447.99|445.99|448.07|446.07|447.99|445.99|8
1604974690000|2020-11-10 02:18:10|448.03|446.03|447.94|445.94|448.03|446.03|447.87|445.87|23
1604974700000|2020-11-10 02:18:20|447.92|445.92|447.97|445.97|447.99|445.99|447.92|445.92|10
1604974710000|2020-11-10 02:18:30|447.98|445.98|448.08|446.08|448.1|446.1|447.98|445.98|8
1604974720000|2020-11-10 02:18:40|448.07|446.07|448.07|446.07|448.08|446.08|448.05|446.05|20
1604974730000|2020-11-10 02:18:50|448.06|446.06|448.13|446.13|448.14|446.14|448.05|446.05|14
1604974740000|2020-11-10 02:19:00|448.15|446.15|448.22|446.22|448.23|446.23|448.15|446.15|6
1604974750000|2020-11-10 02:19:10|448.31|446.31|448.42|446.42|448.42|446.42|448.31|446.31|7
1604974760000|2020-11-10 02:19:20|448.43|446.43|448.56|446.56|448.56|446.56|448.43|446.43|10
1604974770000|2020-11-10 02:19:30|448.57|446.57|448.57|446.57|448.57|446.57|448.57|446.57|1
1604974780000|2020-11-10 02:19:40|448.56|446.56|448.47|446.47|448.56|446.56|448.47|446.47|14
1604974790000|2020-11-10 02:19:50|448.37|446.37|448.31|446.31|448.38|446.38|448.31|446.31|15
1604974800000|2020-11-10 02:20:00|448.29|446.29|448.21|446.21|448.32|446.32|448.17|446.17|26
1604974810000|2020-11-10 02:20:10|448.2|446.2|448.3|446.3|448.3|446.3|448.18|446.18|17
1604974820000|2020-11-10 02:20:20|448.31|446.31|448.32|446.32|448.34|446.34|448.26|446.26|17
1604974830000|2020-11-10 02:20:30|448.33|446.33|448.36|446.36|448.36|446.36|448.28|446.28|17
1604974840000|2020-11-10 02:20:40|448.35|446.35|448.23|446.23|448.36|446.36|448.21|446.21|15
1604974850000|2020-11-10 02:20:50|448.17|446.17|448.17|446.17|448.19|446.19|448.14|446.14|15
1604974860000|2020-11-10 02:21:00|448.18|446.18|448.2|446.2|448.24|446.24|448.17|446.17|18
1604974870000|2020-11-10 02:21:10|448.19|446.19|448.19|446.19|448.21|446.21|448.19|446.19|3
1604974880000|2020-11-10 02:21:20|448.24|446.24|448.15|446.15|448.24|446.24|448.15|446.15|8
1604974900000|2020-11-10 02:21:40|448.16|446.16|448.33|446.33|448.33|446.33|448.16|446.16|17
1604974910000|2020-11-10 02:21:50|448.32|446.32|448.25|446.25|448.32|446.32|448.25|446.25|7
1604974920000|2020-11-10 02:22:00|448.23|446.23|448.17|446.17|448.23|446.23|448.09|446.09|20
1604974930000|2020-11-10 02:22:10|448.16|446.16|448.07|446.07|448.16|446.16|448.07|446.07|6
1604974940000|2020-11-10 02:22:20|448.1|446.1|448.09|446.09|448.1|446.1|448.07|446.07|3
1604974950000|2020-11-10 02:22:30|448.08|446.08|448.14|446.14|448.14|446.14|448.07|446.07|7
1604974960000|2020-11-10 02:22:40|448.15|446.15|448.15|446.15|448.15|446.15|448.15|446.15|1
1604974970000|2020-11-10 02:22:50|448.17|446.17|448.15|446.15|448.17|446.17|448.14|446.14|8
1604974980000|2020-11-10 02:23:00|448.17|446.17|448.08|446.08|448.17|446.17|448.08|446.08|10
1604974990000|2020-11-10 02:23:10|448.06|446.06|448.17|446.17|448.18|446.18|448.06|446.06|13
1604975000000|2020-11-10 02:23:20|448.18|446.18|448.17|446.17|448.18|446.18|448.16|446.16|6
1604975010000|2020-11-10 02:23:30|448.15|446.15|448.1|446.1|448.15|446.15|448.09|446.09|15
1604975020000|2020-11-10 02:23:40|448.11|446.11|448.12|446.12|448.14|446.14|448.09|446.09|18
1604975030000|2020-11-10 02:23:50|448.11|446.11|448.14|446.14|448.14|446.14|448.11|446.11|9
1604975040000|2020-11-10 02:24:00|448.15|446.15|448.15|446.15|448.17|446.17|448.05|446.05|17
1604975050000|2020-11-10 02:24:10|448.16|446.16|448.13|446.13|448.19|446.19|448.12|446.12|12
1604975060000|2020-11-10 02:24:20|448.12|446.12|448.12|446.12|448.14|446.14|448.07|446.07|12
1604975070000|2020-11-10 02:24:30|448.13|446.13|448.07|446.07|448.13|446.13|448.04|446.04|15
1604975080000|2020-11-10 02:24:40|448.06|446.06|448.01|446.01|448.06|446.06|447.95|445.95|15
1604975090000|2020-11-10 02:24:50|448.03|446.03|448.19|446.19|448.23|446.23|447.97|445.97|26
1604975100000|2020-11-10 02:25:00|448.2|446.2|448.06|446.06|448.24|446.24|448.06|446.06|24
1604975110000|2020-11-10 02:25:10|448.07|446.07|448.13|446.13|448.15|446.15|448.06|446.06|15
1604975120000|2020-11-10 02:25:20|448.12|446.12|448.13|446.13|448.14|446.14|448.11|446.11|10
1604975130000|2020-11-10 02:25:30|448.12|446.12|448.14|446.14|448.14|446.14|448.1|446.1|7
1604975140000|2020-11-10 02:25:40|448.09|446.09|447.93|445.93|448.1|446.1|447.91|445.91|14
1604975150000|2020-11-10 02:25:50|447.94|445.94|447.95|445.95|447.95|445.95|447.91|445.91|12
1604975160000|2020-11-10 02:26:00|447.93|445.93|447.86|445.86|447.94|445.94|447.86|445.86|6
1604975170000|2020-11-10 02:26:10|447.87|445.87|448.01|446.01|448.02|446.02|447.83|445.83|11
1604975180000|2020-11-10 02:26:20|448|446|447.97|445.97|448.01|446.01|447.97|445.97|5
1604975190000|2020-11-10 02:26:30|447.99|445.99|447.99|445.99|448.01|446.01|447.98|445.98|13
1604975200000|2020-11-10 02:26:40|447.95|445.95|447.95|445.95|447.97|445.97|447.95|445.95|5
1604975210000|2020-11-10 02:26:50|447.96|445.96|447.97|445.97|447.98|445.98|447.94|445.94|12
1604975220000|2020-11-10 02:27:00|447.96|445.96|447.9|445.9|447.97|445.97|447.9|445.9|13
1604975230000|2020-11-10 02:27:10|447.91|445.91|447.87|445.87|447.91|445.91|447.84|445.84|9
1604975240000|2020-11-10 02:27:20|447.85|445.85|447.81|445.81|447.93|445.93|447.79|445.79|25
1604975250000|2020-11-10 02:27:30|447.8|445.8|447.84|445.84|447.84|445.84|447.75|445.75|16
1604975260000|2020-11-10 02:27:40|447.86|445.86|447.83|445.83|447.86|445.86|447.82|445.82|14
1604975270000|2020-11-10 02:27:50|447.84|445.84|447.8|445.8|447.85|445.85|447.79|445.79|12
1604975280000|2020-11-10 02:28:00|447.81|445.81|447.86|445.86|447.88|445.88|447.73|445.73|17
1604975290000|2020-11-10 02:28:10|447.87|445.87|447.86|445.86|447.89|445.89|447.84|445.84|17
1604975300000|2020-11-10 02:28:20|447.85|445.85|447.82|445.82|447.86|445.86|447.82|445.82|14
1604975310000|2020-11-10 02:28:30|447.84|445.84|447.84|445.84|447.85|445.85|447.81|445.81|15
1604975320000|2020-11-10 02:28:40|447.85|445.85|447.88|445.88|447.88|445.88|447.85|445.85|4
1604975330000|2020-11-10 02:28:50|447.89|445.89|447.89|445.89|447.89|445.89|447.88|445.88|3
1604975340000|2020-11-10 02:29:00|447.88|445.88|447.71|445.71|447.88|445.88|447.7|445.7|19
1604975350000|2020-11-10 02:29:10|447.76|445.76|447.88|445.88|447.89|445.89|447.69|445.69|16
1604975360000|2020-11-10 02:29:20|447.87|445.87|447.85|445.85|447.87|445.87|447.75|445.75|13
1604975370000|2020-11-10 02:29:30|447.86|445.86|447.91|445.91|447.92|445.92|447.86|445.86|19
1604975380000|2020-11-10 02:29:40|447.92|445.92|447.91|445.91|447.94|445.94|447.9|445.9|16
1604975390000|2020-11-10 02:29:50|447.9|445.9|447.96|445.96|447.98|445.98|447.89|445.89|16
1604975400000|2020-11-10 02:30:00|447.95|445.95|447.97|445.97|447.98|445.98|447.94|445.94|15
1604975410000|2020-11-10 02:30:10|447.98|445.98|447.87|445.87|447.99|445.99|447.86|445.86|19
1604975420000|2020-11-10 02:30:20|447.89|445.89|447.88|445.88|447.91|445.91|447.87|445.87|11
1604975430000|2020-11-10 02:30:30|447.87|445.87|447.97|445.97|447.97|445.97|447.87|445.87|14
1604975440000|2020-11-10 02:30:40|447.96|445.96|447.81|445.81|447.96|445.96|447.8|445.8|17
1604975450000|2020-11-10 02:30:50|447.83|445.83|447.84|445.84|447.92|445.92|447.83|445.83|16
1604975460000|2020-11-10 02:31:00|447.85|445.85|447.84|445.84|447.85|445.85|447.81|445.81|14
1604975470000|2020-11-10 02:31:10|447.83|445.83|447.86|445.86|447.88|445.88|447.83|445.83|9
1604975480000|2020-11-10 02:31:20|447.87|445.87|447.94|445.94|447.95|445.95|447.85|445.85|16
1604975490000|2020-11-10 02:31:30|447.95|445.95|447.93|445.93|447.95|445.95|447.91|445.91|11
1604975500000|2020-11-10 02:31:40|447.94|445.94|447.92|445.92|447.97|445.97|447.92|445.92|15
1604975510000|2020-11-10 02:31:50|447.93|445.93|447.94|445.94|447.94|445.94|447.92|445.92|8
1604975520000|2020-11-10 02:32:00|447.95|445.95|448.05|446.05|448.05|446.05|447.95|445.95|7
1604975530000|2020-11-10 02:32:10|448.04|446.04|448.04|446.04|448.04|446.04|448.04|446.04|1
1604975540000|2020-11-10 02:32:20|448.05|446.05|448.26|446.26|448.27|446.27|448.05|446.05|14
1604975550000|2020-11-10 02:32:30|448.27|446.27|448.35|446.35|448.35|446.35|448.26|446.26|17
1604975560000|2020-11-10 02:32:40|448.34|446.34|448.4|446.4|448.41|446.41|448.34|446.34|15
1604975570000|2020-11-10 02:32:50|448.41|446.41|448.17|446.17|448.41|446.41|448.16|446.16|24
1604975580000|2020-11-10 02:33:00|448.2|446.2|448.28|446.28|448.28|446.28|448.2|446.2|11
1604975590000|2020-11-10 02:33:10|448.29|446.29|448.32|446.32|448.33|446.33|448.29|446.29|5
1604975600000|2020-11-10 02:33:20|448.33|446.33|448.39|446.39|448.39|446.39|448.33|446.33|8
1604975610000|2020-11-10 02:33:30|448.37|446.37|448.21|446.21|448.37|446.37|448.21|446.21|11
1604975620000|2020-11-10 02:33:40|448.2|446.2|448.27|446.27|448.27|446.27|448.2|446.2|6
1604975630000|2020-11-10 02:33:50|448.31|446.31|448.28|446.28|448.34|446.34|448.24|446.24|15
1604975640000|2020-11-10 02:34:00|448.27|446.27|448.42|446.42|448.42|446.42|448.25|446.25|24
1604975650000|2020-11-10 02:34:10|448.41|446.41|448.48|446.48|448.48|446.48|448.4|446.4|17
1604975660000|2020-11-10 02:34:20|448.47|446.47|448.51|446.51|448.53|446.53|448.47|446.47|16
1604975670000|2020-11-10 02:34:30|448.47|446.47|448.42|446.42|448.47|446.47|448.33|446.33|22
1604975680000|2020-11-10 02:34:40|448.41|446.41|448.43|446.43|448.43|446.43|448.38|446.38|14
1604975690000|2020-11-10 02:34:50|448.42|446.42|448.41|446.41|448.42|446.42|448.41|446.41|4
1604975700000|2020-11-10 02:35:00|448.42|446.42|448.39|446.39|448.42|446.42|448.39|446.39|13
1604975710000|2020-11-10 02:35:10|448.4|446.4|448.03|446.03|448.4|446.4|448|446|20
1604975720000|2020-11-10 02:35:20|447.96|445.96|447.87|445.87|447.96|445.96|447.87|445.87|5
1604975730000|2020-11-10 02:35:30|447.9|445.9|447.86|445.86|447.94|445.94|447.83|445.83|19
1604975740000|2020-11-10 02:35:40|447.85|445.85|447.82|445.82|447.85|445.85|447.8|445.8|15
1604975750000|2020-11-10 02:35:50|447.81|445.81|447.24|445.24|447.82|445.82|447.21|445.21|25
1604975760000|2020-11-10 02:36:00|447.22|445.22|447.21|445.21|447.24|445.24|447.11|445.11|23
1604975770000|2020-11-10 02:36:10|447.2|445.2|447.16|445.16|447.21|445.21|447.16|445.16|15
1604975780000|2020-11-10 02:36:20|447.17|445.17|447.14|445.14|447.17|445.17|447.1|445.1|22
1604975790000|2020-11-10 02:36:30|447.13|445.13|447.18|445.18|447.18|445.18|447.12|445.12|17
1604975800000|2020-11-10 02:36:40|447.17|445.17|447.34|445.34|447.34|445.34|447.11|445.11|28
1604975810000|2020-11-10 02:36:50|447.32|445.32|447.45|445.45|447.47|445.47|447.32|445.32|20
1604975820000|2020-11-10 02:37:00|447.46|445.46|447.45|445.45|447.47|445.47|447.45|445.45|8
1604975830000|2020-11-10 02:37:10|447.4|445.4|447.28|445.28|447.4|445.4|447.28|445.28|23
1604975840000|2020-11-10 02:37:20|447.3|445.3|447.27|445.27|447.41|445.41|447.27|445.27|20
1604975850000|2020-11-10 02:37:30|447.3|445.3|447.34|445.34|447.35|445.35|447.28|445.28|16
1604975860000|2020-11-10 02:37:40|447.35|445.35|447.43|445.43|447.44|445.44|447.34|445.34|16
1604975870000|2020-11-10 02:37:50|447.45|445.45|447.7|445.7|447.7|445.7|447.45|445.45|13
1604975880000|2020-11-10 02:38:00|447.69|445.69|447.78|445.78|447.8|445.8|447.69|445.69|15
1604975890000|2020-11-10 02:38:10|447.77|445.77|447.97|445.97|447.97|445.97|447.77|445.77|12
1604975900000|2020-11-10 02:38:20|447.96|445.96|447.88|445.88|447.96|445.96|447.87|445.87|9
1604975910000|2020-11-10 02:38:30|447.87|445.87|447.81|445.81|447.87|445.87|447.78|445.78|14
1604975920000|2020-11-10 02:38:40|447.86|445.86|447.7|445.7|447.86|445.86|447.65|445.65|20
1604975930000|2020-11-10 02:38:50|447.71|445.71|447.91|445.91|447.91|445.91|447.7|445.7|23
1604975940000|2020-11-10 02:39:00|447.92|445.92|448.19|446.19|448.21|446.21|447.9|445.9|19
1604975950000|2020-11-10 02:39:10|448.2|446.2|447.98|445.98|448.21|446.21|447.98|445.98|18
1604975960000|2020-11-10 02:39:20|447.97|445.97|447.83|445.83|448.01|446.01|447.83|445.83|19
1604975970000|2020-11-10 02:39:30|447.82|445.82|447.65|445.65|447.83|445.83|447.65|445.65|9
1604975980000|2020-11-10 02:39:40|447.63|445.63|447.7|445.7|447.72|445.72|447.63|445.63|9
1604975990000|2020-11-10 02:39:50|447.72|445.72|447.76|445.76|447.81|445.81|447.72|445.72|16
1604976000000|2020-11-10 02:40:00|447.7|445.7|447.67|445.67|447.7|445.7|447.59|445.59|12
1604976010000|2020-11-10 02:40:10|447.66|445.66|447.67|445.67|447.67|445.67|447.66|445.66|4
1604976020000|2020-11-10 02:40:20|447.65|445.65|447.65|445.65|447.66|445.66|447.65|445.65|3
1604976030000|2020-11-10 02:40:30|447.64|445.64|447.65|445.65|447.67|445.67|447.63|445.63|8
1604976040000|2020-11-10 02:40:40|447.59|445.59|447.6|445.6|447.6|445.6|447.57|445.57|5
1604976050000|2020-11-10 02:40:50|447.61|445.61|447.69|445.69|447.69|445.69|447.61|445.61|9
1604976060000|2020-11-10 02:41:00|447.7|445.7|447.71|445.71|447.71|445.71|447.7|445.7|4
1604976070000|2020-11-10 02:41:10|447.72|445.72|447.87|445.87|447.88|445.88|447.72|445.72|15
1604976080000|2020-11-10 02:41:20|447.89|445.89|447.88|445.88|447.91|445.91|447.87|445.87|9
1604976090000|2020-11-10 02:41:30|447.87|445.87|447.87|445.87|447.89|445.89|447.86|445.86|7
1604976100000|2020-11-10 02:41:40|447.88|445.88|447.92|445.92|447.94|445.94|447.87|445.87|10
1604976110000|2020-11-10 02:41:50|447.94|445.94|448.24|446.24|448.24|446.24|447.91|445.91|17
1604976120000|2020-11-10 02:42:00|448.23|446.23|447.94|445.94|448.23|446.23|447.93|445.93|18
1604976130000|2020-11-10 02:42:10|447.93|445.93|447.9|445.9|447.96|445.96|447.86|445.86|25
1604976140000|2020-11-10 02:42:20|447.91|445.91|447.9|445.9|447.91|445.91|447.86|445.86|16
1604976150000|2020-11-10 02:42:30|447.91|445.91|447.94|445.94|447.95|445.95|447.91|445.91|21
1604976160000|2020-11-10 02:42:40|447.93|445.93|447.96|445.96|447.98|445.98|447.88|445.88|26
1604976170000|2020-11-10 02:42:50|447.98|445.98|448.1|446.1|448.11|446.11|447.98|445.98|20
1604976180000|2020-11-10 02:43:00|448.08|446.08|447.87|445.87|448.08|446.08|447.86|445.86|19
1604976190000|2020-11-10 02:43:10|447.85|445.85|447.92|445.92|447.93|445.93|447.85|445.85|6
1604976200000|2020-11-10 02:43:20|447.93|445.93|447.92|445.92|447.94|445.94|447.92|445.92|7
1604976210000|2020-11-10 02:43:30|447.93|445.93|447.93|445.93|447.93|445.93|447.93|445.93|1
1604976220000|2020-11-10 02:43:40|447.94|445.94|447.88|445.88|447.94|445.94|447.88|445.88|10
1604976230000|2020-11-10 02:43:50|447.87|445.87|447.87|445.87|447.87|445.87|447.87|445.87|1
1604976240000|2020-11-10 02:44:00|447.88|445.88|447.86|445.86|447.91|445.91|447.86|445.86|7
1604976250000|2020-11-10 02:44:10|447.87|445.87|447.86|445.86|447.87|445.87|447.86|445.86|2
1604976260000|2020-11-10 02:44:20|447.87|445.87|447.84|445.84|447.87|445.87|447.81|445.81|12
1604976270000|2020-11-10 02:44:30|447.82|445.82|447.83|445.83|447.84|445.84|447.82|445.82|4
1604976280000|2020-11-10 02:44:40|447.84|445.84|447.89|445.89|447.9|445.9|447.84|445.84|7
1604976290000|2020-11-10 02:44:50|447.91|445.91|448.05|446.05|448.07|446.07|447.91|445.91|18
1604976300000|2020-11-10 02:45:00|448.06|446.06|448.02|446.02|448.06|446.06|448.01|446.01|16
1604976310000|2020-11-10 02:45:10|448.03|446.03|448.03|446.03|448.05|446.05|448.01|446.01|10
1604976320000|2020-11-10 02:45:20|448.02|446.02|448.02|446.02|448.03|446.03|448.01|446.01|5
1604976330000|2020-11-10 02:45:30|448.01|446.01|447.93|445.93|448.02|446.02|447.93|445.93|11
1604976340000|2020-11-10 02:45:40|447.9|445.9|447.83|445.83|447.9|445.9|447.83|445.83|8
1604976350000|2020-11-10 02:45:50|447.84|445.84|447.89|445.89|447.89|445.89|447.84|445.84|9
1604976360000|2020-11-10 02:46:00|447.87|445.87|447.97|445.97|447.97|445.97|447.87|445.87|9
1604976380000|2020-11-10 02:46:20|447.94|445.94|447.94|445.94|447.94|445.94|447.93|445.93|7
1604976390000|2020-11-10 02:46:30|447.9|445.9|447.89|445.89|447.92|445.92|447.85|445.85|17
1604976400000|2020-11-10 02:46:40|447.9|445.9|447.89|445.89|447.91|445.91|447.87|445.87|7
1604976410000|2020-11-10 02:46:50|447.86|445.86|447.85|445.85|447.95|445.95|447.85|445.85|16
1604976420000|2020-11-10 02:47:00|447.82|445.82|447.7|445.7|447.82|445.82|447.7|445.7|6
1604976430000|2020-11-10 02:47:10|447.67|445.67|447.74|445.74|447.74|445.74|447.64|445.64|13
1604976440000|2020-11-10 02:47:20|447.73|445.73|447.65|445.65|447.73|445.73|447.64|445.64|18
1604976450000|2020-11-10 02:47:30|447.64|445.64|447.59|445.59|447.64|445.64|447.56|445.56|15
1604976460000|2020-11-10 02:47:40|447.6|445.6|447.64|445.64|447.64|445.64|447.56|445.56|19
1604976470000|2020-11-10 02:47:50|447.61|445.61|447.48|445.48|447.63|445.63|447.48|445.48|19
1604976480000|2020-11-10 02:48:00|447.49|445.49|447.46|445.46|447.54|445.54|447.46|445.46|11
1604976490000|2020-11-10 02:48:10|447.47|445.47|447.39|445.39|447.51|445.51|447.39|445.39|18
1604976500000|2020-11-10 02:48:20|447.38|445.38|447.38|445.38|447.38|445.38|447.37|445.37|5
1604976510000|2020-11-10 02:48:30|447.37|445.37|447.39|445.39|447.39|445.39|447.34|445.34|7
1604976520000|2020-11-10 02:48:40|447.46|445.46|447.5|445.5|447.5|445.5|447.46|445.46|9
1604976530000|2020-11-10 02:48:50|447.51|445.51|447.48|445.48|447.51|445.51|447.48|445.48|12
1604976540000|2020-11-10 02:49:00|447.47|445.47|447.41|445.41|447.48|445.48|447.39|445.39|21
1604976550000|2020-11-10 02:49:10|447.4|445.4|447.37|445.37|447.4|445.4|447.28|445.28|23
1604976560000|2020-11-10 02:49:20|447.38|445.38|447.36|445.36|447.39|445.39|447.36|445.36|15
1604976570000|2020-11-10 02:49:30|447.35|445.35|447.34|445.34|447.37|445.37|447.33|445.33|20
1604976580000|2020-11-10 02:49:40|447.33|445.33|447.3|445.3|447.35|445.35|447.3|445.3|19
1604976590000|2020-11-10 02:49:50|447.33|445.33|447.55|445.55|447.55|445.55|447.33|445.33|15
1604976600000|2020-11-10 02:50:00|447.57|445.57|447.48|445.48|447.58|445.58|447.48|445.48|12
1604976610000|2020-11-10 02:50:10|447.49|445.49|447.5|445.5|447.54|445.54|447.49|445.49|10
1604976620000|2020-11-10 02:50:20|447.51|445.51|447.49|445.49|447.53|445.53|447.49|445.49|7
1604976630000|2020-11-10 02:50:30|447.5|445.5|447.51|445.51|447.51|445.51|447.5|445.5|2
1604976640000|2020-11-10 02:50:40|447.52|445.52|447.49|445.49|447.53|445.53|447.49|445.49|10
1604976650000|2020-11-10 02:50:50|447.48|445.48|447.49|445.49|447.51|445.51|447.48|445.48|12
1604976660000|2020-11-10 02:51:00|447.5|445.5|447.51|445.51|447.52|445.52|447.49|445.49|15
1604976670000|2020-11-10 02:51:10|447.58|445.58|447.5|445.5|447.65|445.65|447.5|445.5|15
1604976680000|2020-11-10 02:51:20|447.51|445.51|447.55|445.55|447.55|445.55|447.5|445.5|8
1604976690000|2020-11-10 02:51:30|447.66|445.66|447.69|445.69|447.69|445.69|447.66|445.66|8
1604976700000|2020-11-10 02:51:40|447.68|445.68|447.7|445.7|447.7|445.7|447.68|445.68|7
1604976710000|2020-11-10 02:51:50|447.69|445.69|447.58|445.58|447.69|445.69|447.55|445.55|12
1604976720000|2020-11-10 02:52:00|447.59|445.59|447.58|445.58|447.6|445.6|447.55|445.55|16
1604976730000|2020-11-10 02:52:10|447.59|445.59|447.66|445.66|447.67|445.67|447.59|445.59|11
1604976740000|2020-11-10 02:52:20|447.65|445.65|447.67|445.67|447.67|445.67|447.65|445.65|8
1604976750000|2020-11-10 02:52:30|447.65|445.65|447.66|445.66|447.67|445.67|447.65|445.65|17
1604976760000|2020-11-10 02:52:40|447.65|445.65|447.7|445.7|447.7|445.7|447.64|445.64|14
1604976770000|2020-11-10 02:52:50|447.76|445.76|447.76|445.76|447.78|445.78|447.74|445.74|10
1604976780000|2020-11-10 02:53:00|447.77|445.77|447.79|445.79|447.81|445.81|447.76|445.76|12
1604976790000|2020-11-10 02:53:10|447.78|445.78|447.72|445.72|447.81|445.81|447.72|445.72|8
1604976800000|2020-11-10 02:53:20|447.71|445.71|447.53|445.53|447.72|445.72|447.52|445.52|13
1604976810000|2020-11-10 02:53:30|447.52|445.52|447.56|445.56|447.56|445.56|447.52|445.52|10
1604976820000|2020-11-10 02:53:40|447.55|445.55|447.55|445.55|447.56|445.56|447.53|445.53|9
1604976830000|2020-11-10 02:53:50|447.54|445.54|447.59|445.59|447.62|445.62|447.54|445.54|16
1604976840000|2020-11-10 02:54:00|447.6|445.6|447.61|445.61|447.62|445.62|447.6|445.6|6
1604976850000|2020-11-10 02:54:10|447.62|445.62|447.54|445.54|447.62|445.62|447.52|445.52|12
1604976860000|2020-11-10 02:54:20|447.56|445.56|447.68|445.68|447.68|445.68|447.54|445.54|8
1604976870000|2020-11-10 02:54:30|447.7|445.7|447.73|445.73|447.73|445.73|447.66|445.66|8
1604976880000|2020-11-10 02:54:40|447.72|445.72|447.73|445.73|447.73|445.73|447.72|445.72|4
1604976890000|2020-11-10 02:54:50|447.72|445.72|447.77|445.77|447.85|445.85|447.72|445.72|16
1604976900000|2020-11-10 02:55:00|447.75|445.75|447.89|445.89|447.89|445.89|447.75|445.75|8
1604976910000|2020-11-10 02:55:10|447.88|445.88|447.73|445.73|447.88|445.88|447.69|445.69|17
1604976920000|2020-11-10 02:55:20|447.72|445.72|447.67|445.67|447.73|445.73|447.65|445.65|8
1604976930000|2020-11-10 02:55:30|447.68|445.68|447.71|445.71|447.74|445.74|447.68|445.68|13
1604976940000|2020-11-10 02:55:40|447.72|445.72|447.61|445.61|447.75|445.75|447.61|445.61|17
1604976950000|2020-11-10 02:55:50|447.6|445.6|447.41|445.41|447.6|445.6|447.41|445.41|13
1604976960000|2020-11-10 02:56:00|447.42|445.42|447.39|445.39|447.43|445.43|447.39|445.39|10
1604976970000|2020-11-10 02:56:10|447.4|445.4|447.32|445.32|447.4|445.4|447.3|445.3|21
1604976980000|2020-11-10 02:56:20|447.33|445.33|447.47|445.47|447.49|445.49|447.32|445.32|19
1604976990000|2020-11-10 02:56:30|447.53|445.53|447.54|445.54|447.54|445.54|447.49|445.49|20
1604977000000|2020-11-10 02:56:40|447.53|445.53|447.37|445.37|447.55|445.55|447.34|445.34|18
1604977010000|2020-11-10 02:56:50|447.36|445.36|447.37|445.37|447.38|445.38|447.35|445.35|10
1604977020000|2020-11-10 02:57:00|447.38|445.38|447.35|445.35|447.38|445.38|447.35|445.35|10
1604977030000|2020-11-10 02:57:10|447.32|445.32|447.3|445.3|447.36|445.36|447.29|445.29|10
1604977040000|2020-11-10 02:57:20|447.27|445.27|447.37|445.37|447.38|445.38|447.26|445.26|12
1604977050000|2020-11-10 02:57:30|447.36|445.36|447.33|445.33|447.36|445.36|447.31|445.31|12
1604977060000|2020-11-10 02:57:40|447.35|445.35|447.38|445.38|447.38|445.38|447.33|445.33|9
1604977070000|2020-11-10 02:57:50|447.37|445.37|447.2|445.2|447.37|445.37|447.2|445.2|16
1604977080000|2020-11-10 02:58:00|447.22|445.22|447.24|445.24|447.25|445.25|447.2|445.2|15
1604977090000|2020-11-10 02:58:10|447.23|445.23|447.24|445.24|447.26|445.26|447.23|445.23|13
1604977100000|2020-11-10 02:58:20|447.26|445.26|447.25|445.25|447.29|445.29|447.24|445.24|19
1604977110000|2020-11-10 02:58:30|447.26|445.26|447.25|445.25|447.27|445.27|447.25|445.25|17
1604977120000|2020-11-10 02:58:40|447.22|445.22|446.88|444.88|447.24|445.24|446.88|444.88|21
1604977130000|2020-11-10 02:58:50|446.89|444.89|446.9|444.9|446.9|444.9|446.84|444.84|25
1604977140000|2020-11-10 02:59:00|446.91|444.91|447|445|447.02|445.02|446.89|444.89|27
1604977150000|2020-11-10 02:59:10|446.98|444.98|447.03|445.03|447.1|445.1|446.97|444.97|21
1604977160000|2020-11-10 02:59:20|446.99|444.99|446.91|444.91|447|445|446.91|444.91|22
1604977170000|2020-11-10 02:59:30|446.97|444.97|446.9|444.9|446.97|444.97|446.87|444.87|17
1604977180000|2020-11-10 02:59:40|446.89|444.89|446.89|444.89|446.92|444.92|446.86|444.86|19
1604977190000|2020-11-10 02:59:50|446.88|444.88|446.91|444.91|446.91|444.91|446.86|444.86|13
1604977200000|2020-11-10 03:00:00|446.93|444.93|447.03|445.03|447.04|445.04|446.9|444.9|20
1604977210000|2020-11-10 03:00:10|447.01|445.01|446.97|444.97|447.03|445.03|446.9|444.9|26
1604977220000|2020-11-10 03:00:20|446.98|444.98|446.73|444.73|446.98|444.98|446.73|444.73|17
1604977230000|2020-11-10 03:00:30|446.72|444.72|446.62|444.62|446.74|444.74|446.6|444.6|14
1604977240000|2020-11-10 03:00:40|446.63|444.63|446.6|444.6|446.74|444.74|446.58|444.58|17
1604977250000|2020-11-10 03:00:50|446.59|444.59|446.51|444.51|446.6|444.6|446.5|444.5|14
1604977260000|2020-11-10 03:01:00|446.5|444.5|446.57|444.57|446.57|444.57|446.5|444.5|19
1604977270000|2020-11-10 03:01:10|446.58|444.58|446.7|444.7|446.75|444.75|446.58|444.58|17
1604977280000|2020-11-10 03:01:20|446.67|444.67|446.74|444.74|446.74|444.74|446.66|444.66|12
1604977290000|2020-11-10 03:01:30|446.71|444.71|446.73|444.73|446.73|444.73|446.67|444.67|15
1604977300000|2020-11-10 03:01:40|446.71|444.71|446.84|444.84|446.84|444.84|446.71|444.71|22
1604977310000|2020-11-10 03:01:50|446.86|444.86|446.8|444.8|446.89|444.89|446.78|444.78|23
1604977320000|2020-11-10 03:02:00|446.81|444.81|446.84|444.84|446.86|444.86|446.78|444.78|18
1604977330000|2020-11-10 03:02:10|446.83|444.83|446.83|444.83|446.86|444.86|446.8|444.8|21
1604977340000|2020-11-10 03:02:20|446.81|444.81|446.81|444.81|446.84|444.84|446.79|444.79|14
1604977350000|2020-11-10 03:02:30|446.82|444.82|446.82|444.82|446.83|444.83|446.81|444.81|13
1604977360000|2020-11-10 03:02:40|446.83|444.83|446.95|444.95|446.96|444.96|446.82|444.82|20
1604977370000|2020-11-10 03:02:50|446.93|444.93|446.86|444.86|446.93|444.93|446.83|444.83|17
1604977380000|2020-11-10 03:03:00|446.87|444.87|446.87|444.87|446.89|444.89|446.86|444.86|12
1604977390000|2020-11-10 03:03:10|446.91|444.91|447.03|445.03|447.03|445.03|446.9|444.9|11
1604977400000|2020-11-10 03:03:20|447.02|445.02|447.01|445.01|447.02|445.02|447.01|445.01|2
1604977420000|2020-11-10 03:03:40|447.02|445.02|447.02|445.02|447.03|445.03|447.02|445.02|3
1604977430000|2020-11-10 03:03:50|447.01|445.01|447.01|445.01|447.01|445.01|447.01|445.01|1
1604977440000|2020-11-10 03:04:00|447.05|445.05|447.06|445.06|447.06|445.06|447.05|445.05|2
1604977450000|2020-11-10 03:04:10|447.09|445.09|447.2|445.2|447.21|445.21|447.09|445.09|11
1604977460000|2020-11-10 03:04:20|447.21|445.21|447.31|445.31|447.35|445.35|447.21|445.21|17
1604977470000|2020-11-10 03:04:30|447.32|445.32|447.39|445.39|447.4|445.4|447.31|445.31|17
1604977480000|2020-11-10 03:04:40|447.38|445.38|447.41|445.41|447.42|445.42|447.35|445.35|14
1604977490000|2020-11-10 03:04:50|447.42|445.42|447.43|445.43|447.43|445.43|447.37|445.37|7
1604977500000|2020-11-10 03:05:00|447.42|445.42|447.43|445.43|447.45|445.45|447.37|445.37|20
1604977510000|2020-11-10 03:05:10|447.42|445.42|447.42|445.42|447.46|445.46|447.41|445.41|19
1604977520000|2020-11-10 03:05:20|447.43|445.43|447.42|445.42|447.44|445.44|447.42|445.42|4
1604977530000|2020-11-10 03:05:30|447.43|445.43|447.33|445.33|447.43|445.43|447.28|445.28|9
1604977540000|2020-11-10 03:05:40|447.31|445.31|447.29|445.29|447.31|445.31|447.28|445.28|10
1604977550000|2020-11-10 03:05:50|447.28|445.28|447.27|445.27|447.3|445.3|447.22|445.22|16
1604977560000|2020-11-10 03:06:00|447.21|445.21|447.27|445.27|447.27|445.27|447.2|445.2|10
1604977570000|2020-11-10 03:06:10|447.22|445.22|447.21|445.21|447.27|445.27|447.21|445.21|3
1604977580000|2020-11-10 03:06:20|447.25|445.25|447.29|445.29|447.3|445.3|447.25|445.25|13
1604977590000|2020-11-10 03:06:30|447.28|445.28|447.23|445.23|447.28|445.28|447.21|445.21|13
1604977600000|2020-11-10 03:06:40|447.22|445.22|447.02|445.02|447.22|445.22|446.96|444.96|17
1604977610000|2020-11-10 03:06:50|446.96|444.96|446.95|444.95|447.1|445.1|446.86|444.86|28
1604977620000|2020-11-10 03:07:00|446.94|444.94|446.99|444.99|447.05|445.05|446.94|444.94|9
1604977630000|2020-11-10 03:07:10|446.97|444.97|446.94|444.94|446.98|444.98|446.94|444.94|3
1604977640000|2020-11-10 03:07:20|446.99|444.99|447.05|445.05|447.06|445.06|446.91|444.91|26
1604977650000|2020-11-10 03:07:30|447.06|445.06|446.9|444.9|447.06|445.06|446.89|444.89|23
1604977660000|2020-11-10 03:07:40|446.89|444.89|446.91|444.91|446.91|444.91|446.89|444.89|7
1604977670000|2020-11-10 03:07:50|446.92|444.92|446.87|444.87|446.92|444.92|446.83|444.83|18
1604977680000|2020-11-10 03:08:00|446.86|444.86|446.77|444.77|446.87|444.87|446.75|444.75|12
1604977690000|2020-11-10 03:08:10|446.76|444.76|446.59|444.59|446.77|444.77|446.58|444.58|26
1604977700000|2020-11-10 03:08:20|446.58|444.58|446.5|444.5|446.61|444.61|446.5|444.5|18
1604977710000|2020-11-10 03:08:30|446.49|444.49|446.46|444.46|446.52|444.52|446.35|444.35|36
1604977720000|2020-11-10 03:08:40|446.45|444.45|446.42|444.42|446.45|444.45|446.38|444.38|17
1604977730000|2020-11-10 03:08:50|446.43|444.43|446.42|444.42|446.44|444.44|446.39|444.39|15
1604977740000|2020-11-10 03:09:00|446.41|444.41|446.36|444.36|446.44|444.44|446.35|444.35|6
1604977750000|2020-11-10 03:09:10|446.33|444.33|446.18|444.18|446.33|444.33|446.14|444.14|25
1604977760000|2020-11-10 03:09:20|446.12|444.12|446.03|444.03|446.12|444.12|445.97|443.97|21
1604977770000|2020-11-10 03:09:30|445.98|443.98|445.97|443.97|446.04|444.04|445.97|443.97|24
1604977780000|2020-11-10 03:09:40|445.98|443.98|445.78|443.78|445.98|443.98|445.74|443.74|19
1604977790000|2020-11-10 03:09:50|445.82|443.82|445.74|443.74|445.83|443.83|445.73|443.73|23
1604977800000|2020-11-10 03:10:00|445.73|443.73|445.67|443.67|445.73|443.73|445.65|443.65|19
1604977810000|2020-11-10 03:10:10|445.65|443.65|445.85|443.85|445.85|443.85|445.65|443.65|16
1604977820000|2020-11-10 03:10:20|445.83|443.83|445.89|443.89|445.9|443.9|445.83|443.83|11
1604977830000|2020-11-10 03:10:30|445.85|443.85|445.79|443.79|445.85|443.85|445.76|443.76|8
1604977840000|2020-11-10 03:10:40|445.77|443.77|445.73|443.73|445.83|443.83|445.73|443.73|20
1604977850000|2020-11-10 03:10:50|445.74|443.74|445.79|443.79|445.8|443.8|445.74|443.74|18
1604977860000|2020-11-10 03:11:00|445.78|443.78|445.71|443.71|445.78|443.78|445.71|443.71|21
1604977870000|2020-11-10 03:11:10|445.72|443.72|445.75|443.75|445.77|443.77|445.72|443.72|10
1604977880000|2020-11-10 03:11:20|445.72|443.72|445.8|443.8|445.82|443.82|445.68|443.68|17
1604977890000|2020-11-10 03:11:30|445.82|443.82|445.76|443.76|445.82|443.82|445.73|443.73|11
1604977900000|2020-11-10 03:11:40|445.81|443.81|445.85|443.85|445.95|443.95|445.76|443.76|15
1604977910000|2020-11-10 03:11:50|445.84|443.84|445.82|443.82|445.86|443.86|445.81|443.81|10
1604977920000|2020-11-10 03:12:00|445.83|443.83|445.84|443.84|445.84|443.84|445.79|443.79|15
1604977930000|2020-11-10 03:12:10|445.83|443.83|445.93|443.93|445.95|443.95|445.81|443.81|11
1604977940000|2020-11-10 03:12:20|445.94|443.94|445.92|443.92|445.94|443.94|445.92|443.92|8
1604977950000|2020-11-10 03:12:30|445.93|443.93|445.92|443.92|445.95|443.95|445.91|443.91|10
1604977970000|2020-11-10 03:12:50|445.93|443.93|445.88|443.88|445.96|443.96|445.84|443.84|9
1604977980000|2020-11-10 03:13:00|445.86|443.86|445.86|443.86|445.86|443.86|445.79|443.79|12
1604977990000|2020-11-10 03:13:10|445.87|443.87|445.96|443.96|445.96|443.96|445.87|443.87|7
1604978000000|2020-11-10 03:13:20|445.95|443.95|445.93|443.93|445.96|443.96|445.91|443.91|12
1604978010000|2020-11-10 03:13:30|445.92|443.92|445.9|443.9|445.93|443.93|445.85|443.85|14
1604978020000|2020-11-10 03:13:40|445.89|443.89|445.75|443.75|445.89|443.89|445.72|443.72|15
1604978030000|2020-11-10 03:13:50|445.74|443.74|445.73|443.73|445.79|443.79|445.72|443.72|13
1604978040000|2020-11-10 03:14:00|445.72|443.72|445.75|443.75|445.76|443.76|445.72|443.72|6
1604978050000|2020-11-10 03:14:10|445.76|443.76|445.8|443.8|445.8|443.8|445.73|443.73|6
1604978060000|2020-11-10 03:14:20|445.83|443.83|445.94|443.94|445.95|443.95|445.83|443.83|7
1604978070000|2020-11-10 03:14:30|445.92|443.92|445.96|443.96|445.97|443.97|445.9|443.9|11
1604978090000|2020-11-10 03:14:50|445.95|443.95|445.95|443.95|445.95|443.95|445.95|443.95|1
1604978100000|2020-11-10 03:15:00|445.94|443.94|445.79|443.79|445.94|443.94|445.76|443.76|12
1604978110000|2020-11-10 03:15:10|445.78|443.78|445.78|443.78|445.78|443.78|445.78|443.78|1
1604978120000|2020-11-10 03:15:20|445.77|443.77|445.78|443.78|445.78|443.78|445.77|443.77|2
1604978130000|2020-11-10 03:15:30|445.8|443.8|445.73|443.73|445.8|443.8|445.72|443.72|6
1604978140000|2020-11-10 03:15:40|445.69|443.69|445.66|443.66|445.69|443.69|445.6|443.6|11
1604978150000|2020-11-10 03:15:50|445.6|443.6|445.58|443.58|445.66|443.66|445.56|443.56|17
1604978160000|2020-11-10 03:16:00|445.54|443.54|445.65|443.65|445.65|443.65|445.5|443.5|9
1604978170000|2020-11-10 03:16:10|445.62|443.62|445.86|443.86|445.86|443.86|445.62|443.62|11
1604978180000|2020-11-10 03:16:20|445.85|443.85|445.76|443.76|445.88|443.88|445.74|443.74|14
1604978190000|2020-11-10 03:16:30|445.78|443.78|445.76|443.76|445.82|443.82|445.76|443.76|6
1604978200000|2020-11-10 03:16:40|445.8|443.8|445.79|443.79|445.8|443.8|445.79|443.79|4
1604978210000|2020-11-10 03:16:50|445.73|443.73|445.76|443.76|445.76|443.76|445.71|443.71|9
1604978220000|2020-11-10 03:17:00|445.75|443.75|445.77|443.77|445.83|443.83|445.75|443.75|11
1604978230000|2020-11-10 03:17:10|445.78|443.78|445.78|443.78|445.79|443.79|445.76|443.76|6
1604978240000|2020-11-10 03:17:20|445.79|443.79|445.78|443.78|445.79|443.79|445.78|443.78|2
1604978250000|2020-11-10 03:17:30|445.8|443.8|445.87|443.87|445.87|443.87|445.8|443.8|9
1604978260000|2020-11-10 03:17:40|445.86|443.86|445.81|443.81|445.86|443.86|445.8|443.8|11
1604978310000|2020-11-10 03:18:30|445.76|443.76|445.69|443.69|445.81|443.81|445.69|443.69|12
1604978320000|2020-11-10 03:18:40|445.7|443.7|445.63|443.63|445.7|443.7|445.63|443.63|9
1604978330000|2020-11-10 03:18:50|445.64|443.64|445.82|443.82|445.82|443.82|445.61|443.61|14
1604978340000|2020-11-10 03:19:00|445.83|443.83|445.83|443.83|445.83|443.83|445.81|443.81|4
1604978350000|2020-11-10 03:19:10|445.82|443.82|445.76|443.76|445.83|443.83|445.73|443.73|12
1604978360000|2020-11-10 03:19:20|445.74|443.74|445.75|443.75|445.83|443.83|445.69|443.69|18
1604978370000|2020-11-10 03:19:30|445.73|443.73|445.66|443.66|445.74|443.74|445.63|443.63|17
1604978380000|2020-11-10 03:19:40|445.67|443.67|445.65|443.65|445.67|443.67|445.62|443.62|13
1604978390000|2020-11-10 03:19:50|445.68|443.68|445.72|443.72|445.72|443.72|445.66|443.66|10
1604978400000|2020-11-10 03:20:00|445.71|443.71|445.74|443.74|445.74|443.74|445.7|443.7|6
1604978410000|2020-11-10 03:20:10|445.75|443.75|445.89|443.89|445.89|443.89|445.75|443.75|13
1604978430000|2020-11-10 03:20:30|445.87|443.87|445.83|443.83|445.87|443.87|445.83|443.83|4
1604978440000|2020-11-10 03:20:40|445.84|443.84|445.85|443.85|445.85|443.85|445.84|443.84|2
1604978450000|2020-11-10 03:20:50|445.86|443.86|445.85|443.85|445.87|443.87|445.85|443.85|4
1604978460000|2020-11-10 03:21:00|445.84|443.84|445.82|443.82|445.84|443.84|445.8|443.8|12
1604978470000|2020-11-10 03:21:10|445.83|443.83|445.82|443.82|445.83|443.83|445.81|443.81|7
1604978480000|2020-11-10 03:21:20|445.83|443.83|445.83|443.83|445.83|443.83|445.8|443.8|10
1604978490000|2020-11-10 03:21:30|445.84|443.84|445.85|443.85|445.85|443.85|445.82|443.82|7
1604978500000|2020-11-10 03:21:40|445.82|443.82|445.77|443.77|445.82|443.82|445.76|443.76|4
1604978510000|2020-11-10 03:21:50|445.78|443.78|445.83|443.83|445.83|443.83|445.77|443.77|13
1604978520000|2020-11-10 03:22:00|445.84|443.84|445.79|443.79|445.84|443.84|445.75|443.75|10
1604978530000|2020-11-10 03:22:10|445.78|443.78|445.78|443.78|445.78|443.78|445.75|443.75|6
1604978540000|2020-11-10 03:22:20|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|1
1604978550000|2020-11-10 03:22:30|445.78|443.78|445.86|443.86|445.89|443.89|445.78|443.78|11
1604978560000|2020-11-10 03:22:40|445.85|443.85|445.84|443.84|445.85|443.85|445.84|443.84|2
1604978570000|2020-11-10 03:22:50|445.85|443.85|446.01|444.01|446.01|444.01|445.83|443.83|11
1604978580000|2020-11-10 03:23:00|446.02|444.02|446.03|444.03|446.04|444.04|446.02|444.02|4
1604978590000|2020-11-10 03:23:10|446.02|444.02|446.02|444.02|446.02|444.02|446.02|444.02|1
1604978600000|2020-11-10 03:23:20|446.03|444.03|446.26|444.26|446.26|444.26|446.02|444.02|11
1604978610000|2020-11-10 03:23:30|446.28|444.28|446.26|444.26|446.28|444.28|446.26|444.26|2
1604978620000|2020-11-10 03:23:40|446.28|444.28|446.36|444.36|446.38|444.38|446.28|444.28|8
1604978630000|2020-11-10 03:23:50|446.34|444.34|446.17|444.17|446.34|444.34|446.17|444.17|11
1604978640000|2020-11-10 03:24:00|446.23|444.23|446.23|444.23|446.23|444.23|446.23|444.23|1
1604978650000|2020-11-10 03:24:10|446.22|444.22|446.3|444.3|446.31|444.31|446.21|444.21|13
1604978660000|2020-11-10 03:24:20|446.26|444.26|446.34|444.34|446.34|444.34|446.26|444.26|4
1604978670000|2020-11-10 03:24:30|446.35|444.35|446.28|444.28|446.37|444.37|446.28|444.28|14
1604978680000|2020-11-10 03:24:40|446.27|444.27|446.22|444.22|446.28|444.28|446.22|444.22|13
1604978690000|2020-11-10 03:24:50|446.23|444.23|446.26|444.26|446.27|444.27|446.2|444.2|15
1604978700000|2020-11-10 03:25:00|446.25|444.25|446.23|444.23|446.25|444.25|446.23|444.23|3
1604978710000|2020-11-10 03:25:10|446.26|444.26|446.24|444.24|446.26|444.26|446.23|444.23|5
1604978720000|2020-11-10 03:25:20|446.26|444.26|446.22|444.22|446.26|444.26|446.22|444.22|5
1604978730000|2020-11-10 03:25:30|446.23|444.23|446.24|444.24|446.24|444.24|446.23|444.23|4
1604978740000|2020-11-10 03:25:40|446.23|444.23|446.23|444.23|446.23|444.23|446.23|444.23|1
1604978750000|2020-11-10 03:25:50|446.22|444.22|446.09|444.09|446.22|444.22|446.07|444.07|7
1604978760000|2020-11-10 03:26:00|446.05|444.05|446.03|444.03|446.05|444.05|446.03|444.03|3
1604978780000|2020-11-10 03:26:20|446.05|444.05|446.05|444.05|446.05|444.05|446.03|444.03|3
1604978790000|2020-11-10 03:26:30|446.03|444.03|445.96|443.96|446.03|444.03|445.96|443.96|4
1604978800000|2020-11-10 03:26:40|445.97|443.97|445.73|443.73|445.97|443.97|445.72|443.72|22
1604978810000|2020-11-10 03:26:50|445.72|443.72|445.75|443.75|445.75|443.75|445.72|443.72|16
1604978820000|2020-11-10 03:27:00|445.74|443.74|445.67|443.67|445.74|443.74|445.66|443.66|10
1604978830000|2020-11-10 03:27:10|445.66|443.66|445.51|443.51|445.66|443.66|445.51|443.51|21
1604978840000|2020-11-10 03:27:20|445.52|443.52|445.51|443.51|445.54|443.54|445.46|443.46|13
1604978850000|2020-11-10 03:27:30|445.57|443.57|445.76|443.76|445.76|443.76|445.57|443.57|23
1604978860000|2020-11-10 03:27:40|445.75|443.75|445.85|443.85|445.86|443.86|445.73|443.73|14
1604978870000|2020-11-10 03:27:50|445.86|443.86|445.85|443.85|446.03|444.03|445.85|443.85|20
1604978880000|2020-11-10 03:28:00|445.86|443.86|445.96|443.96|446.01|444.01|445.74|443.74|25
1604978890000|2020-11-10 03:28:10|445.95|443.95|446.02|444.02|446.02|444.02|445.86|443.86|17
1604978900000|2020-11-10 03:28:20|446.03|444.03|446.19|444.19|446.19|444.19|446.03|444.03|7
1604978910000|2020-11-10 03:28:30|446.18|444.18|446.29|444.29|446.29|444.29|446.18|444.18|7
1604978920000|2020-11-10 03:28:40|446.31|444.31|446.66|444.66|446.66|444.66|446.31|444.31|13
1604978930000|2020-11-10 03:28:50|446.67|444.67|446.55|444.55|446.72|444.72|446.51|444.51|27
1604978940000|2020-11-10 03:29:00|446.62|444.62|446.87|444.87|446.88|444.88|446.62|444.62|19
1604978950000|2020-11-10 03:29:10|446.88|444.88|447.27|445.27|447.33|445.33|446.88|444.88|26
1604978960000|2020-11-10 03:29:20|447.17|445.17|447.26|445.26|447.28|445.28|447.17|445.17|26
1604978970000|2020-11-10 03:29:30|447.25|445.25|447.25|445.25|447.26|445.26|447.12|445.12|19
1604978980000|2020-11-10 03:29:40|447.26|445.26|447.29|445.29|447.29|445.29|447.21|445.21|12
1604978990000|2020-11-10 03:29:50|447.31|445.31|447.41|445.41|447.41|445.41|447.3|445.3|19
1604979000000|2020-11-10 03:30:00|447.42|445.42|447.39|445.39|447.48|445.48|447.29|445.29|16
1604979010000|2020-11-10 03:30:10|447.3|445.3|447.6|445.6|447.62|445.62|447.3|445.3|16
1604979020000|2020-11-10 03:30:20|447.61|445.61|447.64|445.64|447.64|445.64|447.61|445.61|8
1604979030000|2020-11-10 03:30:30|447.65|445.65|447.61|445.61|447.66|445.66|447.6|445.6|13
1604979040000|2020-11-10 03:30:40|447.59|445.59|447.6|445.6|447.62|445.62|447.59|445.59|9
1604979050000|2020-11-10 03:30:50|447.61|445.61|447.62|445.62|447.63|445.63|447.61|445.61|3
1604979060000|2020-11-10 03:31:00|447.61|445.61|447.69|445.69|447.69|445.69|447.61|445.61|11
1604979070000|2020-11-10 03:31:10|447.71|445.71|447.74|445.74|447.89|445.89|447.63|445.63|22
1604979080000|2020-11-10 03:31:20|447.72|445.72|447.84|445.84|447.85|445.85|447.72|445.72|7
1604979090000|2020-11-10 03:31:30|447.85|445.85|447.89|445.89|447.89|445.89|447.85|445.85|4
1604979100000|2020-11-10 03:31:40|447.9|445.9|447.98|445.98|447.98|445.98|447.89|445.89|8
1604979110000|2020-11-10 03:31:50|447.99|445.99|448.18|446.18|448.18|446.18|447.99|445.99|26
1604979120000|2020-11-10 03:32:00|448.22|446.22|448.33|446.33|448.33|446.33|448.22|446.22|11
1604979130000|2020-11-10 03:32:10|448.34|446.34|448.49|446.49|448.51|446.51|448.34|446.34|22
1604979140000|2020-11-10 03:32:20|448.45|446.45|448.05|446.05|448.45|446.45|448.05|446.05|26
1604979150000|2020-11-10 03:32:30|448.04|446.04|448.01|446.01|448.16|446.16|447.93|445.93|22
1604979160000|2020-11-10 03:32:40|448.02|446.02|448.11|446.11|448.14|446.14|448.02|446.02|10
1604979170000|2020-11-10 03:32:50|448.12|446.12|448.05|446.05|448.15|446.15|448.04|446.04|19
1604979180000|2020-11-10 03:33:00|448.04|446.04|448.09|446.09|448.09|446.09|448.04|446.04|17
1604979190000|2020-11-10 03:33:10|448.08|446.08|448.11|446.11|448.11|446.11|448.06|446.06|18
1604979200000|2020-11-10 03:33:20|448.1|446.1|448.09|446.09|448.14|446.14|448.04|446.04|19
1604979210000|2020-11-10 03:33:30|448.07|446.07|448.06|446.06|448.08|446.08|448.05|446.05|11
1604979220000|2020-11-10 03:33:40|448.05|446.05|447.61|445.61|448.05|446.05|447.42|445.42|29
1604979230000|2020-11-10 03:33:50|447.62|445.62|447.58|445.58|447.82|445.82|447.58|445.58|23
1604979240000|2020-11-10 03:34:00|447.51|445.51|447.18|445.18|447.59|445.59|447.16|445.16|26
1604979250000|2020-11-10 03:34:10|447.23|445.23|446.9|444.9|447.43|445.43|446.89|444.89|26
1604979260000|2020-11-10 03:34:20|446.82|444.82|446.72|444.72|446.86|444.86|446.65|444.65|31
1604979270000|2020-11-10 03:34:30|446.73|444.73|446.56|444.56|446.74|444.74|446.55|444.55|16
1604979280000|2020-11-10 03:34:40|446.58|444.58|446.68|444.68|446.68|444.68|446.58|444.58|25
1604979290000|2020-11-10 03:34:50|446.67|444.67|446.68|444.68|446.69|444.69|446.63|444.63|27
1604979300000|2020-11-10 03:35:00|446.67|444.67|447.14|445.14|447.16|445.16|446.67|444.67|17
1604979310000|2020-11-10 03:35:10|447.15|445.15|447.43|445.43|447.47|445.47|447.15|445.15|16
1604979320000|2020-11-10 03:35:20|447.41|445.41|447.32|445.32|447.43|445.43|446.92|444.92|31
1604979330000|2020-11-10 03:35:30|447.28|445.28|447.13|445.13|447.28|445.28|447.12|445.12|13
1604979340000|2020-11-10 03:35:40|447.12|445.12|446.94|444.94|447.13|445.13|446.94|444.94|20
1604979350000|2020-11-10 03:35:50|446.93|444.93|446.92|444.92|446.98|444.98|446.91|444.91|26
1604979360000|2020-11-10 03:36:00|446.93|444.93|446.89|444.89|446.93|444.93|446.88|444.88|3
1604979370000|2020-11-10 03:36:10|446.9|444.9|447.12|445.12|447.12|445.12|446.9|444.9|9
1604979380000|2020-11-10 03:36:20|447.13|445.13|447.03|445.03|447.13|445.13|447.02|445.02|13
1604979390000|2020-11-10 03:36:30|447.02|445.02|446.92|444.92|447.02|445.02|446.89|444.89|12
1604979400000|2020-11-10 03:36:40|446.89|444.89|447.04|445.04|447.04|445.04|446.89|444.89|17
1604979410000|2020-11-10 03:36:50|447.03|445.03|447.03|445.03|447.06|445.06|446.86|444.86|20
1604979420000|2020-11-10 03:37:00|447.01|445.01|447.01|445.01|447.01|445.01|446.95|444.95|10
1604979430000|2020-11-10 03:37:10|446.99|444.99|446.98|444.98|446.99|444.99|446.92|444.92|18
1604979440000|2020-11-10 03:37:20|446.97|444.97|446.98|444.98|446.99|444.99|446.92|444.92|8
1604979450000|2020-11-10 03:37:30|447|445|447.32|445.32|447.32|445.32|447|445|16
1604979460000|2020-11-10 03:37:40|447.31|445.31|447.31|445.31|447.31|445.31|447.29|445.29|15
1604979470000|2020-11-10 03:37:50|447.3|445.3|447.22|445.22|447.3|445.3|447.22|445.22|8
1604979480000|2020-11-10 03:38:00|447.23|445.23|447.27|445.27|447.28|445.28|447.23|445.23|5
1604979490000|2020-11-10 03:38:10|447.25|445.25|446.96|444.96|447.26|445.26|446.86|444.86|25
1604979500000|2020-11-10 03:38:20|446.97|444.97|447.05|445.05|447.11|445.11|446.95|444.95|18
1604979510000|2020-11-10 03:38:30|447.02|445.02|447.03|445.03|447.08|445.08|447.02|445.02|8
1604979520000|2020-11-10 03:38:40|447.07|445.07|446.98|444.98|447.07|445.07|446.98|444.98|10
1604979530000|2020-11-10 03:38:50|446.99|444.99|446.86|444.86|447.07|445.07|446.86|444.86|19
1604979540000|2020-11-10 03:39:00|446.87|444.87|446.77|444.77|446.9|444.9|446.76|444.76|16
1604979550000|2020-11-10 03:39:10|446.76|444.76|446.98|444.98|446.98|444.98|446.76|444.76|11
1604979560000|2020-11-10 03:39:20|447.01|445.01|447.06|445.06|447.06|445.06|447|445|5
1604979570000|2020-11-10 03:39:30|447.05|445.05|447|445|447.05|445.05|447|445|3
1604979580000|2020-11-10 03:39:40|446.99|444.99|446.98|444.98|447|445|446.93|444.93|17
1604979590000|2020-11-10 03:39:50|446.97|444.97|446.86|444.86|446.97|444.97|446.86|444.86|13
1604979600000|2020-11-10 03:40:00|446.84|444.84|446.87|444.87|446.87|444.87|446.84|444.84|5
1604979610000|2020-11-10 03:40:10|446.88|444.88|447.02|445.02|447.02|445.02|446.88|444.88|7
1604979620000|2020-11-10 03:40:20|447.03|445.03|447.59|445.59|447.59|445.59|447.03|445.03|16
1604979630000|2020-11-10 03:40:30|447.6|445.6|447.76|445.76|447.84|445.84|447.59|445.59|22
1604979640000|2020-11-10 03:40:40|447.74|445.74|447.85|445.85|447.87|445.87|447.67|445.67|29
1604979650000|2020-11-10 03:40:50|447.88|445.88|448.03|446.03|448.07|446.07|447.86|445.86|18
1604979660000|2020-11-10 03:41:00|448.01|446.01|448.1|446.1|448.1|446.1|448.01|446.01|12
1604979670000|2020-11-10 03:41:10|448.12|446.12|448.11|446.11|448.17|446.17|448.05|446.05|22
1604979680000|2020-11-10 03:41:20|448.12|446.12|448.09|446.09|448.12|446.12|448.06|446.06|16
1604979690000|2020-11-10 03:41:30|448.08|446.08|448.05|446.05|448.09|446.09|448.05|446.05|8
1604979700000|2020-11-10 03:41:40|448.06|446.06|448.02|446.02|448.08|446.08|448.01|446.01|11
1604979710000|2020-11-10 03:41:50|448.01|446.01|447.98|445.98|448.02|446.02|447.94|445.94|15
1604979720000|2020-11-10 03:42:00|447.97|445.97|447.95|445.95|447.97|445.97|447.93|445.93|17
1604979730000|2020-11-10 03:42:10|447.96|445.96|448|446|448|446|447.96|445.96|15
1604979740000|2020-11-10 03:42:20|447.99|445.99|447.92|445.92|448|446|447.92|445.92|13
1604979750000|2020-11-10 03:42:30|447.91|445.91|447.87|445.87|447.91|445.91|447.83|445.83|14
1604979760000|2020-11-10 03:42:40|447.86|445.86|448.01|446.01|448.01|446.01|447.84|445.84|17
1604979770000|2020-11-10 03:42:50|448.03|446.03|448.19|446.19|448.2|446.2|448.03|446.03|23
1604979780000|2020-11-10 03:43:00|448.15|446.15|448.25|446.25|448.27|446.27|448.13|446.13|17
1604979790000|2020-11-10 03:43:10|448.23|446.23|448.22|446.22|448.26|446.26|448.21|446.21|16
1604979800000|2020-11-10 03:43:20|448.23|446.23|448.3|446.3|448.3|446.3|448.23|446.23|13
1604979810000|2020-11-10 03:43:30|448.32|446.32|448.36|446.36|448.37|446.37|448.32|446.32|13
1604979820000|2020-11-10 03:43:40|448.35|446.35|448.33|446.33|448.35|446.35|448.32|446.32|6
1604979830000|2020-11-10 03:43:50|448.32|446.32|448.17|446.17|448.32|446.32|448.17|446.17|10
1604979840000|2020-11-10 03:44:00|448.13|446.13|448.02|446.02|448.15|446.15|448.01|446.01|13
1604979850000|2020-11-10 03:44:10|448.01|446.01|448|446|448.02|446.02|448|446|14
1604979860000|2020-11-10 03:44:20|448.01|446.01|448.24|446.24|448.24|446.24|448.01|446.01|6
1604979870000|2020-11-10 03:44:30|448.23|446.23|448.11|446.11|448.24|446.24|448.11|446.11|11
1604979880000|2020-11-10 03:44:40|448.12|446.12|448.08|446.08|448.12|446.12|448.05|446.05|14
1604979890000|2020-11-10 03:44:50|448.01|446.01|448.04|446.04|448.04|446.04|448|446|10
1604979900000|2020-11-10 03:45:00|448.03|446.03|448.03|446.03|448.04|446.04|448.01|446.01|11
1604979910000|2020-11-10 03:45:10|448.02|446.02|448.22|446.22|448.22|446.22|448.02|446.02|11
1604979920000|2020-11-10 03:45:20|448.24|446.24|448.47|446.47|448.47|446.47|448.24|446.24|14
1604979930000|2020-11-10 03:45:30|448.48|446.48|448.68|446.68|448.68|446.68|448.46|446.46|15
1604979940000|2020-11-10 03:45:40|448.67|446.67|448.96|446.96|448.96|446.96|448.66|446.66|14
1604979950000|2020-11-10 03:45:50|448.95|446.95|448.9|446.9|449.01|447.01|448.85|446.85|19
1604979960000|2020-11-10 03:46:00|448.91|446.91|448.92|446.92|448.93|446.93|448.91|446.91|3
1604979970000|2020-11-10 03:46:10|448.91|446.91|448.91|446.91|448.93|446.93|448.88|446.88|12
1604979980000|2020-11-10 03:46:20|448.93|446.93|448.85|446.85|448.96|446.96|448.82|446.82|24
1604979990000|2020-11-10 03:46:30|448.84|446.84|448.82|446.82|448.84|446.84|448.82|446.82|2
1604980000000|2020-11-10 03:46:40|448.77|446.77|448.83|446.83|448.83|446.83|448.7|446.7|14
1604980010000|2020-11-10 03:46:50|448.81|446.81|448.72|446.72|448.83|446.83|448.7|446.7|13
1604980020000|2020-11-10 03:47:00|448.71|446.71|448.71|446.71|448.79|446.79|448.7|446.7|7
1604980030000|2020-11-10 03:47:10|448.7|446.7|448.71|446.71|448.71|446.71|448.7|446.7|2
1604980040000|2020-11-10 03:47:20|448.7|446.7|448.71|446.71|448.72|446.72|448.7|446.7|4
1604980050000|2020-11-10 03:47:30|448.72|446.72|448.71|446.71|448.72|446.72|448.71|446.71|4
1604980060000|2020-11-10 03:47:40|448.73|446.73|448.71|446.71|448.77|446.77|448.71|446.71|7
1604980070000|2020-11-10 03:47:50|448.62|446.62|448.55|446.55|448.62|446.62|448.55|446.55|19
1604980080000|2020-11-10 03:48:00|448.58|446.58|448.52|446.52|448.68|446.68|448.49|446.49|16
1604980090000|2020-11-10 03:48:10|448.51|446.51|448.43|446.43|448.54|446.54|448.43|446.43|8
1604980100000|2020-11-10 03:48:20|448.44|446.44|448.38|446.38|448.56|446.56|448.38|446.38|20
1604980110000|2020-11-10 03:48:30|448.39|446.39|448.36|446.36|448.39|446.39|448.31|446.31|12
1604980120000|2020-11-10 03:48:40|448.37|446.37|448.4|446.4|448.41|446.41|448.37|446.37|17
1604980130000|2020-11-10 03:48:50|448.39|446.39|448.4|446.4|448.4|446.4|448.39|446.39|2
1604980140000|2020-11-10 03:49:00|448.39|446.39|448.54|446.54|448.54|446.54|448.39|446.39|14
1604980150000|2020-11-10 03:49:10|448.56|446.56|448.54|446.54|448.56|446.56|448.54|446.54|5
1604980160000|2020-11-10 03:49:20|448.52|446.52|448.57|446.57|448.57|446.57|448.46|446.46|15
1604980170000|2020-11-10 03:49:30|448.58|446.58|448.68|446.68|448.68|446.68|448.57|446.57|9
1604980180000|2020-11-10 03:49:40|448.69|446.69|448.76|446.76|448.76|446.76|448.69|446.69|4
1604980190000|2020-11-10 03:49:50|448.77|446.77|448.78|446.78|448.78|446.78|448.77|446.77|4
1604980200000|2020-11-10 03:50:00|448.81|446.81|449.01|447.01|449.02|447.02|448.71|446.71|21
1604980210000|2020-11-10 03:50:10|449.02|447.02|449.02|447.02|449.07|447.07|449.01|447.01|13
1604980220000|2020-11-10 03:50:20|449.03|447.03|449.04|447.04|449.06|447.06|449.02|447.02|10
1604980230000|2020-11-10 03:50:30|449.08|447.08|449.15|447.15|449.19|447.19|449.08|447.08|17
1604980240000|2020-11-10 03:50:40|449.18|447.18|449.15|447.15|449.21|447.21|449.08|447.08|18
1604980250000|2020-11-10 03:50:50|449.17|447.17|449.24|447.24|449.24|447.24|449.17|447.17|5
1604980260000|2020-11-10 03:51:00|449.32|447.32|449.42|447.42|449.45|447.45|449.32|447.32|13
1604980270000|2020-11-10 03:51:10|449.45|447.45|449.48|447.48|449.5|447.5|449.42|447.42|16
1604980280000|2020-11-10 03:51:20|449.5|447.5|450.25|448.25|450.27|448.27|449.5|447.5|20
1604980290000|2020-11-10 03:51:30|450.3|448.3|450.36|448.36|450.55|448.55|450.09|448.09|30
1604980300000|2020-11-10 03:51:40|450.34|448.34|450.34|448.34|450.36|448.36|450.31|448.31|19
1604980310000|2020-11-10 03:51:50|450.33|448.33|450.33|448.33|450.34|448.34|450.32|448.32|15
1604980330000|2020-11-10 03:52:10|450.31|448.31|449.97|447.97|450.31|448.31|449.96|447.96|22
1604980340000|2020-11-10 03:52:20|449.95|447.95|449.87|447.87|450.06|448.06|449.8|447.8|20
1604980350000|2020-11-10 03:52:30|449.85|447.85|449.85|447.85|449.85|447.85|449.8|447.8|3
1604980360000|2020-11-10 03:52:40|449.81|447.81|449.8|447.8|449.83|447.83|449.8|447.8|3
1604980370000|2020-11-10 03:52:50|449.81|447.81|449.63|447.63|449.81|447.81|449.63|447.63|12
1604980380000|2020-11-10 03:53:00|449.64|447.64|449.55|447.55|449.64|447.64|449.49|447.49|7
1604980390000|2020-11-10 03:53:10|449.59|447.59|449.61|447.61|449.61|447.61|449.53|447.53|9
1604980400000|2020-11-10 03:53:20|449.67|447.67|449.93|447.93|449.93|447.93|449.64|447.64|19
1604980410000|2020-11-10 03:53:30|449.9|447.9|449.92|447.92|449.94|447.94|449.86|447.86|6
1604980420000|2020-11-10 03:53:40|449.86|447.86|449.99|447.99|449.99|447.99|449.86|447.86|4
1604980430000|2020-11-10 03:53:50|450|448|449.99|447.99|450.02|448.02|449.99|447.99|5
1604980440000|2020-11-10 03:54:00|450.03|448.03|450.17|448.17|450.18|448.18|450.03|448.03|5
1604980450000|2020-11-10 03:54:10|450.24|448.24|450.2|448.2|450.3|448.3|450.2|448.2|8
1604980460000|2020-11-10 03:54:20|450.26|448.26|450.3|448.3|450.31|448.31|450.25|448.25|15
1604980470000|2020-11-10 03:54:30|450.29|448.29|450.31|448.31|450.31|448.31|450.29|448.29|7
1604980480000|2020-11-10 03:54:40|450.3|448.3|450.3|448.3|450.31|448.31|450.29|448.29|5
1604980490000|2020-11-10 03:54:50|450.31|448.31|450.26|448.26|450.41|448.41|450.26|448.26|10
1604980500000|2020-11-10 03:55:00|450.28|448.28|450.26|448.26|450.29|448.29|450.25|448.25|8
1604980510000|2020-11-10 03:55:10|450.27|448.27|450.29|448.29|450.29|448.29|450.27|448.27|2
1604980530000|2020-11-10 03:55:30|450.27|448.27|450.14|448.14|450.27|448.27|450.14|448.14|3
1604980540000|2020-11-10 03:55:40|450.1|448.1|450.07|448.07|450.1|448.1|450.07|448.07|2
1604980550000|2020-11-10 03:55:50|450.09|448.09|450.06|448.06|450.09|448.09|450.06|448.06|3
1604980560000|2020-11-10 03:56:00|450.05|448.05|449.87|447.87|450.05|448.05|449.86|447.86|11
1604980570000|2020-11-10 03:56:10|449.86|447.86|449.8|447.8|449.86|447.86|449.77|447.77|9
1604980590000|2020-11-10 03:56:30|449.81|447.81|449.84|447.84|449.87|447.87|449.8|447.8|6
1604980600000|2020-11-10 03:56:40|449.92|447.92|450.09|448.09|450.1|448.1|449.92|447.92|14
1604980610000|2020-11-10 03:56:50|450.1|448.1|450.09|448.09|450.1|448.1|450.09|448.09|4
1604980620000|2020-11-10 03:57:00|450.11|448.11|450.1|448.1|450.11|448.11|450.09|448.09|3
1604980630000|2020-11-10 03:57:10|450.11|448.11|450.11|448.11|450.11|448.11|450.11|448.11|1
1604980640000|2020-11-10 03:57:20|450.14|448.14|450.33|448.33|450.33|448.33|450.14|448.14|11
1604980650000|2020-11-10 03:57:30|450.32|448.32|450.27|448.27|450.39|448.39|450.26|448.26|9
1604980660000|2020-11-10 03:57:40|450.29|448.29|450.37|448.37|450.37|448.37|450.29|448.29|7
1604980670000|2020-11-10 03:57:50|450.33|448.33|450.88|448.88|450.89|448.89|450.33|448.33|14
1604980680000|2020-11-10 03:58:00|450.89|448.89|450.89|448.89|451.06|449.06|450.89|448.89|20
1604980690000|2020-11-10 03:58:10|450.9|448.9|450.85|448.85|450.95|448.95|450.73|448.73|21
1604980700000|2020-11-10 03:58:20|450.86|448.86|450.86|448.86|450.87|448.87|450.79|448.79|8
1604980710000|2020-11-10 03:58:30|450.89|448.89|450.91|448.91|450.95|448.95|450.89|448.89|12
1604980720000|2020-11-10 03:58:40|450.93|448.93|450.96|448.96|450.96|448.96|450.91|448.91|14
1604980730000|2020-11-10 03:58:50|450.95|448.95|450.9|448.9|450.95|448.95|450.9|448.9|2
1604980740000|2020-11-10 03:59:00|450.84|448.84|450.83|448.83|450.84|448.84|450.63|448.63|22
1604980750000|2020-11-10 03:59:10|450.87|448.87|450.81|448.81|450.93|448.93|450.8|448.8|12
1604980760000|2020-11-10 03:59:20|450.85|448.85|450.94|448.94|450.94|448.94|450.79|448.79|21
1604980770000|2020-11-10 03:59:30|450.92|448.92|450.89|448.89|450.94|448.94|450.89|448.89|12
1604980780000|2020-11-10 03:59:40|450.88|448.88|450.87|448.87|450.92|448.92|450.86|448.86|14
1604980790000|2020-11-10 03:59:50|450.88|448.88|450.77|448.77|450.91|448.91|450.74|448.74|23
1604980800000|2020-11-10 04:00:00|450.76|448.76|451.06|449.06|451.06|449.06|450.75|448.75|24
1604980810000|2020-11-10 04:00:10|451.07|449.07|451.19|449.19|451.19|449.19|451.01|449.01|25
1604980820000|2020-11-10 04:00:20|451.2|449.2|451.19|449.19|451.25|449.25|451.16|449.16|16
1604980830000|2020-11-10 04:00:30|451.2|449.2|451.14|449.14|451.25|449.25|451.14|449.14|16
1604980840000|2020-11-10 04:00:40|451.15|449.15|451.09|449.09|451.16|449.16|451.04|449.04|22
1604980850000|2020-11-10 04:00:50|451.1|449.1|451.23|449.23|451.23|449.23|451.08|449.08|9
1604980860000|2020-11-10 04:01:00|451.24|449.24|451.07|449.07|451.27|449.27|451.07|449.07|15
1604980870000|2020-11-10 04:01:10|451.02|449.02|451.03|449.03|451.03|449.03|450.91|448.91|22
1604980880000|2020-11-10 04:01:20|451.01|449.01|450.95|448.95|451.01|449.01|450.94|448.94|19
1604980890000|2020-11-10 04:01:30|450.94|448.94|450.94|448.94|450.94|448.94|450.9|448.9|15
1604980900000|2020-11-10 04:01:40|450.93|448.93|450.85|448.85|450.93|448.93|450.79|448.79|9
1604980910000|2020-11-10 04:01:50|450.84|448.84|450.76|448.76|450.88|448.88|450.73|448.73|24
1604980920000|2020-11-10 04:02:00|450.75|448.75|450.77|448.77|450.81|448.81|450.75|448.75|12
1604980930000|2020-11-10 04:02:10|450.76|448.76|450.65|448.65|450.77|448.77|450.65|448.65|7
1604980940000|2020-11-10 04:02:20|450.62|448.62|450.67|448.67|450.69|448.69|450.62|448.62|17
1604980950000|2020-11-10 04:02:30|450.72|448.72|450.69|448.69|450.78|448.78|450.69|448.69|30
1604980960000|2020-11-10 04:02:40|450.68|448.68|450.55|448.55|450.69|448.69|450.54|448.54|15
1604980970000|2020-11-10 04:02:50|450.54|448.54|450.75|448.75|450.76|448.76|450.54|448.54|11
1604980980000|2020-11-10 04:03:00|450.72|448.72|450.66|448.66|450.75|448.75|450.66|448.66|5
1604980990000|2020-11-10 04:03:10|450.64|448.64|450.57|448.57|450.64|448.64|450.57|448.57|9
1604981000000|2020-11-10 04:03:20|450.56|448.56|450.33|448.33|450.57|448.57|450.26|448.26|21
1604981010000|2020-11-10 04:03:30|450.34|448.34|450.3|448.3|450.38|448.38|450.27|448.27|21
1604981020000|2020-11-10 04:03:40|450.31|448.31|450.3|448.3|450.34|448.34|450.27|448.27|21
1604981030000|2020-11-10 04:03:50|450.33|448.33|450.48|448.48|450.52|448.52|450.33|448.33|16
1604981040000|2020-11-10 04:04:00|450.44|448.44|450.36|448.36|450.44|448.44|450.36|448.36|15
1604981050000|2020-11-10 04:04:10|450.38|448.38|450.29|448.29|450.38|448.38|450.29|448.29|7
1604981060000|2020-11-10 04:04:20|450.32|448.32|450.33|448.33|450.33|448.33|450.32|448.32|2
1604981070000|2020-11-10 04:04:30|450.35|448.35|450.39|448.39|450.39|448.39|450.35|448.35|6
1604981090000|2020-11-10 04:04:50|450.42|448.42|450.36|448.36|450.42|448.42|450.36|448.36|6
1604981100000|2020-11-10 04:05:00|450.35|448.35|450.36|448.36|450.36|448.36|450.35|448.35|8
1604981110000|2020-11-10 04:05:10|450.37|448.37|450.38|448.38|450.39|448.39|450.37|448.37|6
1604981120000|2020-11-10 04:05:20|450.37|448.37|450.38|448.38|450.38|448.38|450.37|448.37|2
1604981130000|2020-11-10 04:05:30|450.39|448.39|450.39|448.39|450.4|448.4|450.39|448.39|3
1604981140000|2020-11-10 04:05:40|450.38|448.38|450.38|448.38|450.41|448.41|450.38|448.38|7
1604981150000|2020-11-10 04:05:50|450.37|448.37|450.4|448.4|450.4|448.4|450.37|448.37|6
1604981160000|2020-11-10 04:06:00|450.38|448.38|450.38|448.38|450.41|448.41|450.36|448.36|11
1604981170000|2020-11-10 04:06:10|450.37|448.37|450.2|448.2|450.41|448.41|450.17|448.17|19
1604981180000|2020-11-10 04:06:20|450.18|448.18|450.18|448.18|450.21|448.21|450.17|448.17|11
1604981190000|2020-11-10 04:06:30|450.17|448.17|450.1|448.1|450.19|448.19|450.05|448.05|14
1604981200000|2020-11-10 04:06:40|450.09|448.09|450.07|448.07|450.12|448.12|450.07|448.07|10
1604981210000|2020-11-10 04:06:50|450.08|448.08|450.26|448.26|450.26|448.26|450.08|448.08|13
1604981220000|2020-11-10 04:07:00|450.25|448.25|450.28|448.28|450.28|448.28|450.25|448.25|4
1604981230000|2020-11-10 04:07:10|450.29|448.29|450.3|448.3|450.3|448.3|450.29|448.29|2
1604981250000|2020-11-10 04:07:30|450.35|448.35|450.41|448.41|450.41|448.41|450.35|448.35|4
1604981260000|2020-11-10 04:07:40|450.42|448.42|450.43|448.43|450.43|448.43|450.41|448.41|6
1604981270000|2020-11-10 04:07:50|450.41|448.41|450.27|448.27|450.41|448.41|450.26|448.26|14
1604981280000|2020-11-10 04:08:00|450.31|448.31|450.27|448.27|450.31|448.31|450.27|448.27|3
1604981290000|2020-11-10 04:08:10|450.3|448.3|450.3|448.3|450.3|448.3|450.27|448.27|3
1604981310000|2020-11-10 04:08:30|450.25|448.25|450.13|448.13|450.25|448.25|450.09|448.09|17
1604981320000|2020-11-10 04:08:40|450.12|448.12|449.7|447.7|450.12|448.12|449.65|447.65|17
1604981330000|2020-11-10 04:08:50|449.71|447.71|449.77|447.77|449.78|447.78|449.71|447.71|12
1604981340000|2020-11-10 04:09:00|449.75|447.75|449.78|447.78|449.78|447.78|449.75|447.75|15
1604981350000|2020-11-10 04:09:10|449.81|447.81|450.06|448.06|450.08|448.08|449.81|447.81|11
1604981360000|2020-11-10 04:09:20|450.07|448.07|449.98|447.98|450.1|448.1|449.96|447.96|14
1604981370000|2020-11-10 04:09:30|449.97|447.97|449.98|447.98|449.98|447.98|449.97|447.97|4
1604981380000|2020-11-10 04:09:40|450.01|448.01|449.96|447.96|450.01|448.01|449.95|447.95|16
1604981390000|2020-11-10 04:09:50|449.97|447.97|449.84|447.84|449.97|447.97|449.82|447.82|23
1604981400000|2020-11-10 04:10:00|449.82|447.82|449.98|447.98|449.98|447.98|449.82|447.82|14
1604981410000|2020-11-10 04:10:10|449.99|447.99|450|448|450.02|448.02|449.99|447.99|9
1604981420000|2020-11-10 04:10:20|450.01|448.01|450|448|450.01|448.01|449.95|447.95|12
1604981430000|2020-11-10 04:10:30|450.01|448.01|450.01|448.01|450.02|448.02|449.98|447.98|10
1604981440000|2020-11-10 04:10:40|450.03|448.03|449.99|447.99|450.03|448.03|449.95|447.95|20
1604981450000|2020-11-10 04:10:50|450.01|448.01|449.98|447.98|450.02|448.02|449.98|447.98|8
1604981460000|2020-11-10 04:11:00|449.99|447.99|450.01|448.01|450.02|448.02|449.99|447.99|14
1604981470000|2020-11-10 04:11:10|450|448|450.01|448.01|450.01|448.01|449.99|447.99|5
1604981480000|2020-11-10 04:11:20|450|448|450|448|450.02|448.02|449.99|447.99|6
1604981490000|2020-11-10 04:11:30|449.99|447.99|449.78|447.78|449.99|447.99|449.71|447.71|15
1604981500000|2020-11-10 04:11:40|449.77|447.77|449.79|447.79|449.83|447.83|449.76|447.76|16
1604981510000|2020-11-10 04:11:50|449.7|447.7|449.73|447.73|449.73|447.73|449.69|447.69|10
1604981520000|2020-11-10 04:12:00|449.71|447.71|449.72|447.72|449.73|447.73|449.7|447.7|18
1604981530000|2020-11-10 04:12:10|449.7|447.7|449.76|447.76|449.78|447.78|449.69|447.69|19
1604981540000|2020-11-10 04:12:20|449.77|447.77|449.76|447.76|449.77|447.77|449.76|447.76|10
1604981550000|2020-11-10 04:12:30|449.77|447.77|449.77|447.77|449.77|447.77|449.71|447.71|20
1604981560000|2020-11-10 04:12:40|449.74|447.74|449.75|447.75|449.75|447.75|449.73|447.73|5
1604981570000|2020-11-10 04:12:50|449.74|447.74|449.79|447.79|449.79|447.79|449.71|447.71|13
1604981580000|2020-11-10 04:13:00|449.81|447.81|449.8|447.8|449.82|447.82|449.79|447.79|13
1604981590000|2020-11-10 04:13:10|449.79|447.79|449.75|447.75|449.8|447.8|449.75|447.75|5
1604981600000|2020-11-10 04:13:20|449.74|447.74|449.75|447.75|449.78|447.78|449.7|447.7|11
1604981610000|2020-11-10 04:13:30|449.74|447.74|449.74|447.74|449.74|447.74|449.74|447.74|1
1604981620000|2020-11-10 04:13:40|449.73|447.73|449.75|447.75|449.75|447.75|449.73|447.73|5
1604981630000|2020-11-10 04:13:50|449.74|447.74|449.7|447.7|449.75|447.75|449.69|447.69|8
1604981640000|2020-11-10 04:14:00|449.69|447.69|449.72|447.72|449.73|447.73|449.69|447.69|16
1604981650000|2020-11-10 04:14:10|449.7|447.7|449.7|447.7|449.73|447.73|449.7|447.7|8
1604981660000|2020-11-10 04:14:20|449.67|447.67|449.71|447.71|449.71|447.71|449.67|447.67|5
1604981670000|2020-11-10 04:14:30|449.73|447.73|449.73|447.73|449.73|447.73|449.73|447.73|1
1604981680000|2020-11-10 04:14:40|449.72|447.72|449.72|447.72|449.72|447.72|449.72|447.72|1
1604981690000|2020-11-10 04:14:50|449.73|447.73|449.75|447.75|449.75|447.75|449.73|447.73|3
1604981700000|2020-11-10 04:15:00|449.74|447.74|449.84|447.84|449.84|447.84|449.74|447.74|12
1604981710000|2020-11-10 04:15:10|449.85|447.85|449.89|447.89|449.89|447.89|449.84|447.84|6
1604981720000|2020-11-10 04:15:20|449.88|447.88|449.88|447.88|449.88|447.88|449.88|447.88|1
1604981730000|2020-11-10 04:15:30|449.87|447.87|449.92|447.92|449.92|447.92|449.86|447.86|8
1604981740000|2020-11-10 04:15:40|449.93|447.93|450.01|448.01|450.01|448.01|449.91|447.91|16
1604981750000|2020-11-10 04:15:50|449.98|447.98|449.97|447.97|449.98|447.98|449.95|447.95|5
1604981760000|2020-11-10 04:16:00|449.98|447.98|450.04|448.04|450.05|448.05|449.98|447.98|13
1604981770000|2020-11-10 04:16:10|450.05|448.05|450.1|448.1|450.1|448.1|450.04|448.04|8
1604981780000|2020-11-10 04:16:20|450.09|448.09|450.1|448.1|450.1|448.1|450.09|448.09|2
1604981810000|2020-11-10 04:16:50|450.11|448.11|450.22|448.22|450.22|448.22|450.11|448.11|12
1604981820000|2020-11-10 04:17:00|450.2|448.2|450.22|448.22|450.22|448.22|450.2|448.2|15
1604981830000|2020-11-10 04:17:10|450.2|448.2|450.21|448.21|450.23|448.23|450.2|448.2|7
1604981840000|2020-11-10 04:17:20|450.23|448.23|450.24|448.24|450.24|448.24|450.22|448.22|4
1604981860000|2020-11-10 04:17:40|450.19|448.19|450.04|448.04|450.19|448.19|450.04|448.04|7
1604981870000|2020-11-10 04:17:50|450.05|448.05|450.06|448.06|450.06|448.06|450.05|448.05|2
1604981880000|2020-11-10 04:18:00|450.09|448.09|449.94|447.94|450.09|448.09|449.94|447.94|10
1604981890000|2020-11-10 04:18:10|449.95|447.95|449.95|447.95|449.95|447.95|449.93|447.93|6
1604981900000|2020-11-10 04:18:20|449.94|447.94|449.94|447.94|449.95|447.95|449.94|447.94|3
1604981910000|2020-11-10 04:18:30|449.95|447.95|449.82|447.82|449.95|447.95|449.81|447.81|13
1604981920000|2020-11-10 04:18:40|449.83|447.83|450.06|448.06|450.06|448.06|449.82|447.82|13
1604981930000|2020-11-10 04:18:50|450.05|448.05|450.13|448.13|450.13|448.13|450.05|448.05|7
1604981940000|2020-11-10 04:19:00|450.12|448.12|450.18|448.18|450.25|448.25|450.12|448.12|18
1604981950000|2020-11-10 04:19:10|450.16|448.16|450.17|448.17|450.17|448.17|450.16|448.16|2
1604981960000|2020-11-10 04:19:20|450.16|448.16|450.17|448.17|450.17|448.17|450.16|448.16|2
1604981980000|2020-11-10 04:19:40|450.14|448.14|450.13|448.13|450.15|448.15|450.13|448.13|6
1604981990000|2020-11-10 04:19:50|450.12|448.12|450.15|448.15|450.16|448.16|450.11|448.11|5
1604982000000|2020-11-10 04:20:00|450.17|448.17|450.19|448.19|450.22|448.22|450.17|448.17|14
1604982010000|2020-11-10 04:20:10|450.18|448.18|450.13|448.13|450.18|448.18|450.09|448.09|11
1604982020000|2020-11-10 04:20:20|450.12|448.12|450.14|448.14|450.16|448.16|450.11|448.11|8
1604982030000|2020-11-10 04:20:30|450.12|448.12|450.11|448.11|450.13|448.13|450.08|448.08|10
1604982040000|2020-11-10 04:20:40|450.13|448.13|449.97|447.97|450.15|448.15|449.97|447.97|18
1604982050000|2020-11-10 04:20:50|449.96|447.96|449.97|447.97|450.05|448.05|449.95|447.95|18
1604982060000|2020-11-10 04:21:00|450.02|448.02|449.84|447.84|450.02|448.02|449.74|447.74|27
1604982070000|2020-11-10 04:21:10|449.83|447.83|449.81|447.81|449.83|447.83|449.8|447.8|4
1604982080000|2020-11-10 04:21:20|449.82|447.82|450.04|448.04|450.04|448.04|449.82|447.82|22
1604982090000|2020-11-10 04:21:30|450.02|448.02|449.88|447.88|450.02|448.02|449.88|447.88|9
1604982100000|2020-11-10 04:21:40|449.89|447.89|449.83|447.83|449.89|447.89|449.81|447.81|12
1604982110000|2020-11-10 04:21:50|449.84|447.84|449.81|447.81|449.84|447.84|449.8|447.8|15
1604982120000|2020-11-10 04:22:00|449.82|447.82|449.8|447.8|449.82|447.82|449.78|447.78|18
1604982130000|2020-11-10 04:22:10|449.81|447.81|449.79|447.79|449.82|447.82|449.7|447.7|12
1604982140000|2020-11-10 04:22:20|449.78|447.78|449.7|447.7|449.79|447.79|449.7|447.7|9
1604982150000|2020-11-10 04:22:30|449.73|447.73|449.64|447.64|449.73|447.73|449.64|447.64|13
1604982160000|2020-11-10 04:22:40|449.65|447.65|449.62|447.62|449.68|447.68|449.61|447.61|15
1604982170000|2020-11-10 04:22:50|449.58|447.58|449.56|447.56|449.63|447.63|449.51|447.51|10
1604982180000|2020-11-10 04:23:00|449.54|447.54|449.53|447.53|449.57|447.57|449.52|447.52|15
1604982190000|2020-11-10 04:23:10|449.54|447.54|449.6|447.6|449.63|447.63|449.53|447.53|20
1604982200000|2020-11-10 04:23:20|449.61|447.61|449.6|447.6|449.61|447.61|449.58|447.58|10
1604982210000|2020-11-10 04:23:30|449.59|447.59|449.56|447.56|449.59|447.59|449.56|447.56|5
1604982220000|2020-11-10 04:23:40|449.58|447.58|449.58|447.58|449.58|447.58|449.58|447.58|1
1604982230000|2020-11-10 04:23:50|449.56|447.56|449.51|447.51|449.57|447.57|449.51|447.51|8
1604982240000|2020-11-10 04:24:00|449.47|447.47|449.26|447.26|449.51|447.51|449.26|447.26|13
1604982250000|2020-11-10 04:24:10|449.25|447.25|449.39|447.39|449.4|447.4|449.25|447.25|16
1604982260000|2020-11-10 04:24:20|449.28|447.28|449.36|447.36|449.36|447.36|449.28|447.28|7
1604982270000|2020-11-10 04:24:30|449.37|447.37|449.34|447.34|449.4|447.4|449.34|447.34|9
1604982280000|2020-11-10 04:24:40|449.35|447.35|449.33|447.33|449.35|447.35|449.32|447.32|5
1604982290000|2020-11-10 04:24:50|449.31|447.31|449.27|447.27|449.31|447.31|449.27|447.27|6
1604982300000|2020-11-10 04:25:00|449.26|447.26|449.27|447.27|449.27|447.27|449.24|447.24|6
1604982310000|2020-11-10 04:25:10|449.29|447.29|449.39|447.39|449.46|447.46|449.29|447.29|17
1604982320000|2020-11-10 04:25:20|449.38|447.38|449.38|447.38|449.44|447.44|449.36|447.36|9
1604982330000|2020-11-10 04:25:30|449.39|447.39|449.38|447.38|449.39|447.39|449.38|447.38|6
1604982340000|2020-11-10 04:25:40|449.39|447.39|449.4|447.4|449.4|447.4|449.38|447.38|12
1604982350000|2020-11-10 04:25:50|449.42|447.42|449.42|447.42|449.42|447.42|449.42|447.42|1
1604982360000|2020-11-10 04:26:00|449.45|447.45|449.45|447.45|449.45|447.45|449.45|447.45|1
1604982370000|2020-11-10 04:26:10|449.47|447.47|449.46|447.46|449.47|447.47|449.46|447.46|2
1604982380000|2020-11-10 04:26:20|449.47|447.47|449.47|447.47|449.47|447.47|449.45|447.45|4
1604982390000|2020-11-10 04:26:30|449.46|447.46|449.41|447.41|449.47|447.47|449.35|447.35|7
1604982400000|2020-11-10 04:26:40|449.25|447.25|449.06|447.06|449.25|447.25|449.05|447.05|9
1604982410000|2020-11-10 04:26:50|449.07|447.07|449.04|447.04|449.07|447.07|449.04|447.04|4
1604982420000|2020-11-10 04:27:00|449.05|447.05|449.2|447.2|449.2|447.2|449.05|447.05|8
1604982430000|2020-11-10 04:27:10|449.22|447.22|449.25|447.25|449.27|447.27|449.22|447.22|7
1604982440000|2020-11-10 04:27:20|449.26|447.26|449.27|447.27|449.27|447.27|449.25|447.25|3
1604982450000|2020-11-10 04:27:30|449.26|447.26|449.21|447.21|449.3|447.3|449.2|447.2|12
1604982460000|2020-11-10 04:27:40|449.24|447.24|449.25|447.25|449.26|447.26|449.22|447.22|12
1604982470000|2020-11-10 04:27:50|449.26|447.26|449.43|447.43|449.43|447.43|449.2|447.2|22
1604982480000|2020-11-10 04:28:00|449.44|447.44|449.5|447.5|449.53|447.53|449.44|447.44|13
1604982490000|2020-11-10 04:28:10|449.49|447.49|449.01|447.01|449.49|447.49|448.99|446.99|26
1604982500000|2020-11-10 04:28:20|448.95|446.95|448.93|446.93|448.95|446.95|448.79|446.79|25
1604982510000|2020-11-10 04:28:30|448.92|446.92|448.89|446.89|448.94|446.94|448.86|446.86|12
1604982520000|2020-11-10 04:28:40|448.91|446.91|448.91|446.91|448.95|446.95|448.86|446.86|17
1604982530000|2020-11-10 04:28:50|448.93|446.93|448.9|446.9|448.97|446.97|448.9|446.9|22
1604982540000|2020-11-10 04:29:00|448.89|446.89|448.83|446.83|448.89|446.89|448.83|446.83|9
1604982550000|2020-11-10 04:29:10|448.79|446.79|449.01|447.01|449.01|447.01|448.78|446.78|15
1604982560000|2020-11-10 04:29:20|449|447|448.91|446.91|449|447|448.85|446.85|16
1604982570000|2020-11-10 04:29:30|448.92|446.92|448.96|446.96|448.97|446.97|448.92|446.92|12
1604982580000|2020-11-10 04:29:40|448.97|446.97|449.18|447.18|449.19|447.19|448.95|446.95|20
1604982590000|2020-11-10 04:29:50|449.17|447.17|449.04|447.04|449.17|447.17|449.04|447.04|10
1604982600000|2020-11-10 04:30:00|449.11|447.11|449.29|447.29|449.29|447.29|449.11|447.11|16
1604982610000|2020-11-10 04:30:10|449.31|447.31|449.55|447.55|449.55|447.55|449.31|447.31|15
1604982620000|2020-11-10 04:30:20|449.54|447.54|449.54|447.54|449.57|447.57|449.5|447.5|13
1604982630000|2020-11-10 04:30:30|449.55|447.55|449.58|447.58|449.58|447.58|449.53|447.53|12
1604982640000|2020-11-10 04:30:40|449.57|447.57|449.55|447.55|449.61|447.61|449.49|447.49|19
1604982650000|2020-11-10 04:30:50|449.61|447.61|449.74|447.74|449.74|447.74|449.6|447.6|6
1604982660000|2020-11-10 04:31:00|449.75|447.75|449.84|447.84|449.89|447.89|449.75|447.75|15
1604982670000|2020-11-10 04:31:10|449.83|447.83|449.73|447.73|449.86|447.86|449.68|447.68|22
1604982680000|2020-11-10 04:31:20|449.7|447.7|449.68|447.68|449.7|447.7|449.64|447.64|11
1604982690000|2020-11-10 04:31:30|449.69|447.69|449.65|447.65|449.73|447.73|449.65|447.65|16
1604982700000|2020-11-10 04:31:40|449.66|447.66|449.65|447.65|449.66|447.66|449.64|447.64|6
1604982710000|2020-11-10 04:31:50|449.67|447.67|449.59|447.59|449.68|447.68|449.59|447.59|7
1604982720000|2020-11-10 04:32:00|449.58|447.58|449.63|447.63|449.63|447.63|449.56|447.56|13
1604982730000|2020-11-10 04:32:10|449.64|447.64|449.76|447.76|449.76|447.76|449.64|447.64|4
1604982740000|2020-11-10 04:32:20|449.77|447.77|449.85|447.85|449.86|447.86|449.77|447.77|7
1604982750000|2020-11-10 04:32:30|449.87|447.87|449.87|447.87|449.87|447.87|449.87|447.87|1
1604982760000|2020-11-10 04:32:40|449.79|447.79|449.69|447.69|449.79|447.79|449.67|447.67|16
1604982770000|2020-11-10 04:32:50|449.7|447.7|449.7|447.7|449.75|447.75|449.7|447.7|6
1604982780000|2020-11-10 04:33:00|449.71|447.71|449.73|447.73|449.73|447.73|449.71|447.71|4
1604982790000|2020-11-10 04:33:10|449.74|447.74|449.94|447.94|449.94|447.94|449.74|447.74|9
1604982800000|2020-11-10 04:33:20|449.93|447.93|449.91|447.91|449.93|447.93|449.9|447.9|3
1604982810000|2020-11-10 04:33:30|449.9|447.9|449.89|447.89|449.9|447.9|449.88|447.88|4
1604982830000|2020-11-10 04:33:50|449.88|447.88|449.91|447.91|449.91|447.91|449.88|447.88|5
1604982840000|2020-11-10 04:34:00|449.89|447.89|449.95|447.95|449.95|447.95|449.89|447.89|4
1604982850000|2020-11-10 04:34:10|449.96|447.96|450.22|448.22|450.22|448.22|449.95|447.95|16
1604982860000|2020-11-10 04:34:20|450.2|448.2|450.31|448.31|450.31|448.31|450.2|448.2|15
1604982870000|2020-11-10 04:34:30|450.3|448.3|450.19|448.19|450.3|448.3|450.19|448.19|13
1604982880000|2020-11-10 04:34:40|450.2|448.2|449.64|447.64|450.2|448.2|449.64|447.64|17
1604982890000|2020-11-10 04:34:50|449.67|447.67|449.73|447.73|449.74|447.74|449.66|447.66|7
1604982900000|2020-11-10 04:35:00|449.74|447.74|449.85|447.85|449.89|447.89|449.74|447.74|10
1604982910000|2020-11-10 04:35:10|449.88|447.88|450.13|448.13|450.14|448.14|449.88|447.88|10
1604982920000|2020-11-10 04:35:20|450.15|448.15|450.19|448.19|450.19|448.19|450.13|448.13|8
1604982940000|2020-11-10 04:35:40|450.2|448.2|450.08|448.08|450.23|448.23|450.07|448.07|14
1604982950000|2020-11-10 04:35:50|450.09|448.09|450.13|448.13|450.17|448.17|450.06|448.06|14
1604982960000|2020-11-10 04:36:00|450.16|448.16|450.16|448.16|450.16|448.16|450.16|448.16|1
1604982970000|2020-11-10 04:36:10|450.11|448.11|450.1|448.1|450.11|448.11|450.1|448.1|4
1604982980000|2020-11-10 04:36:20|450.13|448.13|450.2|448.2|450.21|448.21|450.13|448.13|6
1604982990000|2020-11-10 04:36:30|450.18|448.18|450.15|448.15|450.18|448.18|450.13|448.13|7
1604983000000|2020-11-10 04:36:40|450.2|448.2|450.25|448.25|450.27|448.27|450.2|448.2|7
1604983010000|2020-11-10 04:36:50|450.27|448.27|450.27|448.27|450.27|448.27|450.25|448.25|3
1604983030000|2020-11-10 04:37:10|450.42|448.42|450.61|448.61|450.62|448.62|450.42|448.42|10
1604983040000|2020-11-10 04:37:20|450.62|448.62|450.24|448.24|450.62|448.62|450.24|448.24|16
1604983050000|2020-11-10 04:37:30|450.25|448.25|450.3|448.3|450.3|448.3|450.23|448.23|8
1604983060000|2020-11-10 04:37:40|450.31|448.31|450.43|448.43|450.43|448.43|450.31|448.31|9
1604983070000|2020-11-10 04:37:50|450.39|448.39|450.53|448.53|450.6|448.6|450.39|448.39|13
1604983080000|2020-11-10 04:38:00|450.52|448.52|450.52|448.52|450.56|448.56|450.51|448.51|9
1604983090000|2020-11-10 04:38:10|450.51|448.51|450.5|448.5|450.51|448.51|450.5|448.5|2
1604983100000|2020-11-10 04:38:20|450.49|448.49|450.34|448.34|450.49|448.49|450.34|448.34|9
1604983110000|2020-11-10 04:38:30|450.33|448.33|450.35|448.35|450.35|448.35|450.32|448.32|17
1604983120000|2020-11-10 04:38:40|450.36|448.36|450.36|448.36|450.37|448.37|450.36|448.36|5
1604983130000|2020-11-10 04:38:50|450.4|448.4|450.37|448.37|450.46|448.46|450.37|448.37|14
1604983140000|2020-11-10 04:39:00|450.41|448.41|450.41|448.41|450.41|448.41|450.37|448.37|3
1604983150000|2020-11-10 04:39:10|450.37|448.37|450.67|448.67|450.67|448.67|450.37|448.37|12
1604983160000|2020-11-10 04:39:20|450.68|448.68|450.62|448.62|450.68|448.68|450.58|448.58|8
1604983170000|2020-11-10 04:39:30|450.63|448.63|450.67|448.67|450.67|448.67|450.63|448.63|9
1604983180000|2020-11-10 04:39:40|450.68|448.68|450.71|448.71|450.71|448.71|450.67|448.67|5
1604983190000|2020-11-10 04:39:50|450.72|448.72|450.87|448.87|450.88|448.88|450.72|448.72|9
1604983200000|2020-11-10 04:40:00|450.83|448.83|450.83|448.83|450.87|448.87|450.83|448.83|5
1604983210000|2020-11-10 04:40:10|450.87|448.87|450.9|448.9|450.91|448.91|450.83|448.83|9
1604983220000|2020-11-10 04:40:20|450.94|448.94|451.05|449.05|451.07|449.07|450.94|448.94|17
1604983230000|2020-11-10 04:40:30|451.06|449.06|451|449|451.06|449.06|450.97|448.97|13
1604983250000|2020-11-10 04:40:50|451.01|449.01|451.01|449.01|451.01|449.01|451.01|449.01|1
1604983270000|2020-11-10 04:41:10|450.98|448.98|450.98|448.98|450.98|448.98|450.98|448.98|1
1604983280000|2020-11-10 04:41:20|450.99|448.99|451.02|449.02|451.02|449.02|450.99|448.99|3
1604983290000|2020-11-10 04:41:30|451.01|449.01|451.03|449.03|451.03|449.03|451.01|449.01|3
1604983300000|2020-11-10 04:41:40|451.01|449.01|451.22|449.22|451.22|449.22|451|449|12
1604983310000|2020-11-10 04:41:50|451.31|449.31|451.31|449.31|451.32|449.32|451.26|449.26|8
1604983320000|2020-11-10 04:42:00|451.27|449.27|451.09|449.09|451.28|449.28|451.08|449.08|17
1604983330000|2020-11-10 04:42:10|451.03|449.03|451.08|449.08|451.08|449.08|451.03|449.03|12
1604983340000|2020-11-10 04:42:20|451.09|449.09|450.99|448.99|451.09|449.09|450.99|448.99|9
1604983350000|2020-11-10 04:42:30|450.98|448.98|450.99|448.99|451|449|450.93|448.93|10
1604983360000|2020-11-10 04:42:40|450.98|448.98|450.88|448.88|450.98|448.98|450.88|448.88|4
1604983370000|2020-11-10 04:42:50|450.92|448.92|450.86|448.86|450.92|448.92|450.85|448.85|12
1604983380000|2020-11-10 04:43:00|450.85|448.85|450.81|448.81|450.86|448.86|450.79|448.79|14
1604983390000|2020-11-10 04:43:10|450.83|448.83|451.08|449.08|451.09|449.09|450.8|448.8|18
1604983400000|2020-11-10 04:43:20|451.06|449.06|451.05|449.05|451.06|449.06|451.05|449.05|2
1604983410000|2020-11-10 04:43:30|451.04|449.04|451.04|449.04|451.04|449.04|451.04|449.04|1
1604983420000|2020-11-10 04:43:40|451.03|449.03|451|449|451.09|449.09|451|449|3
1604983430000|2020-11-10 04:43:50|450.89|448.89|450.9|448.9|450.95|448.95|450.86|448.86|10
1604983440000|2020-11-10 04:44:00|450.89|448.89|450.91|448.91|450.91|448.91|450.89|448.89|2
1604983450000|2020-11-10 04:44:10|450.89|448.89|450.89|448.89|450.89|448.89|450.89|448.89|1
1604983460000|2020-11-10 04:44:20|450.9|448.9|450.7|448.7|450.9|448.9|450.68|448.68|10
1604983470000|2020-11-10 04:44:30|450.69|448.69|450.58|448.58|450.69|448.69|450.57|448.57|10
1604983480000|2020-11-10 04:44:40|450.57|448.57|450.54|448.54|450.57|448.57|450.54|448.54|7
1604983490000|2020-11-10 04:44:50|450.5|448.5|450.52|448.52|450.6|448.6|450.5|448.5|11
1604983500000|2020-11-10 04:45:00|450.55|448.55|450.75|448.75|450.79|448.79|450.54|448.54|26
1604983510000|2020-11-10 04:45:10|450.77|448.77|450.81|448.81|450.87|448.87|450.77|448.77|20
1604983520000|2020-11-10 04:45:20|450.79|448.79|450.72|448.72|450.8|448.8|450.72|448.72|14
1604983530000|2020-11-10 04:45:30|450.7|448.7|450.71|448.71|450.73|448.73|450.7|448.7|5
1604983540000|2020-11-10 04:45:40|450.72|448.72|450.88|448.88|450.88|448.88|450.72|448.72|11
1604983550000|2020-11-10 04:45:50|450.89|448.89|450.93|448.93|450.93|448.93|450.89|448.89|3
1604983560000|2020-11-10 04:46:00|450.96|448.96|450.93|448.93|450.96|448.96|450.93|448.93|2
1604983570000|2020-11-10 04:46:10|450.94|448.94|450.97|448.97|450.97|448.97|450.94|448.94|2
1604983580000|2020-11-10 04:46:20|451.12|449.12|451.14|449.14|451.2|449.2|451.12|449.12|11
1604983600000|2020-11-10 04:46:40|451.16|449.16|451.2|449.2|451.2|449.2|451.16|449.16|9
1604983610000|2020-11-10 04:46:50|451.18|449.18|451.2|449.2|451.21|449.21|451.17|449.17|14
1604983620000|2020-11-10 04:47:00|451.19|449.19|451.22|449.22|451.22|449.22|451.19|449.19|3
1604983630000|2020-11-10 04:47:10|451.21|449.21|451.27|449.27|451.27|449.27|451.21|449.21|8
1604983640000|2020-11-10 04:47:20|451.28|449.28|451.44|449.44|451.44|449.44|451.22|449.22|19
1604983650000|2020-11-10 04:47:30|451.42|449.42|452.45|450.45|452.45|450.45|451.42|449.42|19
1604983660000|2020-11-10 04:47:40|452.43|450.43|452.3|450.3|452.43|450.43|452.13|450.13|17
1604983670000|2020-11-10 04:47:50|452.31|450.31|452.43|450.43|452.44|450.44|452.3|450.3|18
1604983680000|2020-11-10 04:48:00|452.44|450.44|452.52|450.52|452.52|450.52|452.44|450.44|11
1604983690000|2020-11-10 04:48:10|452.53|450.53|453|451|453.23|451.23|452.53|450.53|25
1604983700000|2020-11-10 04:48:20|452.98|450.98|453.03|451.03|453.12|451.12|452.97|450.97|27
1604983710000|2020-11-10 04:48:30|453.02|451.02|453.27|451.27|453.27|451.27|453.02|451.02|23
1604983720000|2020-11-10 04:48:40|453.31|451.31|453.3|451.3|453.36|451.36|453.05|451.05|29
1604983730000|2020-11-10 04:48:50|453.35|451.35|452.55|450.55|453.35|451.35|452.55|450.55|28
1604983740000|2020-11-10 04:49:00|452.57|450.57|452.63|450.63|452.78|450.78|452.57|450.57|27
1604983750000|2020-11-10 04:49:10|452.59|450.59|452.55|450.55|452.59|450.59|452.43|450.43|18
1604983760000|2020-11-10 04:49:20|452.64|450.64|452.57|450.57|452.7|450.7|452.57|450.57|19
1604983770000|2020-11-10 04:49:30|452.56|450.56|452.23|450.23|452.58|450.58|452.23|450.23|23
1604983780000|2020-11-10 04:49:40|452.24|450.24|452.45|450.45|452.45|450.45|452.24|450.24|15
1604983790000|2020-11-10 04:49:50|452.44|450.44|452.52|450.52|452.55|450.55|452.36|450.36|26
1604983800000|2020-11-10 04:50:00|452.58|450.58|452.79|450.79|452.79|450.79|452.55|450.55|14
1604983810000|2020-11-10 04:50:10|452.7|450.7|452.72|450.72|452.8|450.8|452.7|450.7|14
1604983820000|2020-11-10 04:50:20|452.76|450.76|452.76|450.76|452.8|450.8|452.76|450.76|5
1604983830000|2020-11-10 04:50:30|452.77|450.77|452.7|450.7|452.78|450.78|452.69|450.69|12
1604983840000|2020-11-10 04:50:40|452.71|450.71|452.75|450.75|452.77|450.77|452.69|450.69|7
1604983850000|2020-11-10 04:50:50|452.74|450.74|452.53|450.53|452.74|450.74|452.52|450.52|13
1604983860000|2020-11-10 04:51:00|452.52|450.52|452.47|450.47|452.52|450.52|452.45|450.45|10
1604983870000|2020-11-10 04:51:10|452.48|450.48|452.41|450.41|452.51|450.51|452.35|450.35|16
1604983880000|2020-11-10 04:51:20|452.39|450.39|452.38|450.38|452.41|450.41|452.38|450.38|6
1604983890000|2020-11-10 04:51:30|452.37|450.37|452.38|450.38|452.45|450.45|452.34|450.34|22
1604983900000|2020-11-10 04:51:40|452.36|450.36|452.32|450.32|452.36|450.36|452.32|450.32|2
1604983910000|2020-11-10 04:51:50|452.34|450.34|452.13|450.13|452.35|450.35|452.13|450.13|10
1604983920000|2020-11-10 04:52:00|452.11|450.11|452.01|450.01|452.11|450.11|452|450|22
1604983930000|2020-11-10 04:52:10|452.07|450.07|452.08|450.08|452.09|450.09|452.04|450.04|13
1604983940000|2020-11-10 04:52:20|452.09|450.09|452.31|450.31|452.36|450.36|452.06|450.06|25
1604983950000|2020-11-10 04:52:30|452.28|450.28|452.13|450.13|452.34|450.34|452.12|450.12|16
1604983960000|2020-11-10 04:52:40|452.11|450.11|452.09|450.09|452.17|450.17|452.09|450.09|15
1604983970000|2020-11-10 04:52:50|452.08|450.08|452.3|450.3|452.31|450.31|452.08|450.08|13
1604983980000|2020-11-10 04:53:00|452.24|450.24|452.28|450.28|452.28|450.28|452.19|450.19|13
1604983990000|2020-11-10 04:53:10|452.29|450.29|452.51|450.51|452.66|450.66|452.29|450.29|23
1604984000000|2020-11-10 04:53:20|452.5|450.5|452.51|450.51|452.53|450.53|452.5|450.5|13
1604984010000|2020-11-10 04:53:30|452.5|450.5|452.52|450.52|452.54|450.54|452.5|450.5|15
1604984020000|2020-11-10 04:53:40|452.51|450.51|452.51|450.51|452.51|450.51|452.51|450.51|1
1604984030000|2020-11-10 04:53:50|452.44|450.44|452.26|450.26|452.44|450.44|452.25|450.25|15
1604984040000|2020-11-10 04:54:00|452.25|450.25|452.19|450.19|452.32|450.32|452.19|450.19|17
1604984050000|2020-11-10 04:54:10|452.2|450.2|452.14|450.14|452.24|450.24|452.13|450.13|18
1604984060000|2020-11-10 04:54:20|452.07|450.07|452.03|450.03|452.07|450.07|452.03|450.03|8
1604984070000|2020-11-10 04:54:30|452.05|450.05|452.2|450.2|452.25|450.25|452.04|450.04|20
1604984080000|2020-11-10 04:54:40|452.18|450.18|452.29|450.29|452.3|450.3|452.18|450.18|16
1604984090000|2020-11-10 04:54:50|452.3|450.3|452.46|450.46|452.46|450.46|452.3|450.3|11
1604984100000|2020-11-10 04:55:00|452.48|450.48|452.81|450.81|452.81|450.81|452.48|450.48|23
1604984110000|2020-11-10 04:55:10|452.82|450.82|452.8|450.8|452.93|450.93|452.8|450.8|25
1604984120000|2020-11-10 04:55:20|452.78|450.78|452.59|450.59|452.78|450.78|452.58|450.58|24
1604984130000|2020-11-10 04:55:30|452.6|450.6|452.58|450.58|452.6|450.6|452.56|450.56|10
1604984140000|2020-11-10 04:55:40|452.59|450.59|452.65|450.65|452.68|450.68|452.59|450.59|14
1604984150000|2020-11-10 04:55:50|452.61|450.61|452.6|450.6|452.62|450.62|452.6|450.6|8
1604984160000|2020-11-10 04:56:00|452.57|450.57|452.56|450.56|452.63|450.63|452.51|450.51|17
1604984170000|2020-11-10 04:56:10|452.55|450.55|452.56|450.56|452.56|450.56|452.51|450.51|8
1604984180000|2020-11-10 04:56:20|452.55|450.55|452.52|450.52|452.55|450.55|452.51|450.51|11
1604984190000|2020-11-10 04:56:30|452.51|450.51|452.56|450.56|452.6|450.6|452.51|450.51|11
1604984200000|2020-11-10 04:56:40|452.55|450.55|452.52|450.52|452.55|450.55|452.51|450.51|7
1604984210000|2020-11-10 04:56:50|452.51|450.51|452.47|450.47|452.52|450.52|452.41|450.41|16
1604984220000|2020-11-10 04:57:00|452.43|450.43|452.35|450.35|452.47|450.47|452.35|450.35|16
1604984230000|2020-11-10 04:57:10|452.43|450.43|452.46|450.46|452.46|450.46|452.38|450.38|20
1604984240000|2020-11-10 04:57:20|452.47|450.47|452.31|450.31|452.47|450.47|452.31|450.31|13
1604984250000|2020-11-10 04:57:30|452.29|450.29|452.21|450.21|452.29|450.29|452.16|450.16|19
1604984260000|2020-11-10 04:57:40|452.22|450.22|452.23|450.23|452.23|450.23|452.16|450.16|6
1604984270000|2020-11-10 04:57:50|452.24|450.24|452.31|450.31|452.31|450.31|452.24|450.24|6
1604984280000|2020-11-10 04:58:00|452.3|450.3|452.39|450.39|452.39|450.39|452.29|450.29|6
1604984290000|2020-11-10 04:58:10|452.38|450.38|452.33|450.33|452.38|450.38|452.33|450.33|10
1604984300000|2020-11-10 04:58:20|452.32|450.32|452.15|450.15|452.32|450.32|452.1|450.1|19
1604984310000|2020-11-10 04:58:30|452.16|450.16|452.11|450.11|452.2|450.2|452.11|450.11|14
1604984320000|2020-11-10 04:58:40|452.12|450.12|452.12|450.12|452.14|450.14|452.11|450.11|4
1604984330000|2020-11-10 04:58:50|452.11|450.11|452.15|450.15|452.18|450.18|452.09|450.09|16
1604984340000|2020-11-10 04:59:00|452.26|450.26|452.26|450.26|452.26|450.26|452.14|450.14|7
1604984350000|2020-11-10 04:59:10|452.27|450.27|452.3|450.3|452.32|450.32|452.27|450.27|13
1604984360000|2020-11-10 04:59:20|452.31|450.31|452.23|450.23|452.34|450.34|452.23|450.23|15
1604984370000|2020-11-10 04:59:30|452.24|450.24|452.24|450.24|452.26|450.26|452.23|450.23|11
1604984380000|2020-11-10 04:59:40|452.21|450.21|452.28|450.28|452.29|450.29|452.21|450.21|14
1604984390000|2020-11-10 04:59:50|452.29|450.29|452.48|450.48|452.52|450.52|452.27|450.27|18
1604984400000|2020-11-10 05:00:00|452.5|450.5|453.17|451.17|453.18|451.18|452.5|450.5|29
1604984410000|2020-11-10 05:00:10|453.15|451.15|453.24|451.24|453.27|451.27|453.13|451.13|15
1604984420000|2020-11-10 05:00:20|453.27|451.27|453.49|451.49|453.52|451.52|453.27|451.27|15
1604984430000|2020-11-10 05:00:30|453.5|451.5|453.55|451.55|453.63|451.63|453.5|451.5|27
1604984440000|2020-11-10 05:00:40|453.6|451.6|453.61|451.61|453.62|451.62|453.54|451.54|11
1604984450000|2020-11-10 05:00:50|453.63|451.63|453.62|451.62|453.63|451.63|453.61|451.61|10
1604984460000|2020-11-10 05:01:00|453.61|451.61|453.72|451.72|453.75|451.75|453.6|451.6|18
1604984470000|2020-11-10 05:01:10|453.74|451.74|453.83|451.83|453.87|451.87|453.71|451.71|22
1604984480000|2020-11-10 05:01:20|453.8|451.8|453.94|451.94|453.97|451.97|453.79|451.79|19
1604984490000|2020-11-10 05:01:30|453.96|451.96|454.3|452.3|454.31|452.31|453.94|451.94|16
1604984500000|2020-11-10 05:01:40|454.29|452.29|454.31|452.31|454.34|452.34|454.27|452.27|7
1604984510000|2020-11-10 05:01:50|454.33|452.33|454.27|452.27|454.33|452.33|454.27|452.27|3
1604984520000|2020-11-10 05:02:00|454.24|452.24|453.96|451.96|454.24|452.24|453.92|451.92|22
1604984530000|2020-11-10 05:02:10|453.97|451.97|453.98|451.98|454|452|453.83|451.83|18
1604984540000|2020-11-10 05:02:20|453.97|451.97|453.74|451.74|454|452|453.74|451.74|23
1604984550000|2020-11-10 05:02:30|453.75|451.75|453.72|451.72|453.75|451.75|453.71|451.71|14
1604984560000|2020-11-10 05:02:40|453.7|451.7|453.72|451.72|453.73|451.73|453.67|451.67|13
1604984570000|2020-11-10 05:02:50|453.74|451.74|453.87|451.87|453.92|451.92|453.74|451.74|15
1604984580000|2020-11-10 05:03:00|453.84|451.84|453.76|451.76|453.86|451.86|453.74|451.74|16
1604984590000|2020-11-10 05:03:10|453.77|451.77|453.53|451.53|453.77|451.77|453.53|451.53|16
1604984600000|2020-11-10 05:03:20|453.56|451.56|453.45|451.45|453.59|451.59|453.45|451.45|13
1604984610000|2020-11-10 05:03:30|453.46|451.46|453.46|451.46|453.46|451.46|453.45|451.45|3
1604984620000|2020-11-10 05:03:40|453.45|451.45|453.56|451.56|453.62|451.62|453.45|451.45|9
1604984630000|2020-11-10 05:03:50|453.55|451.55|453.29|451.29|453.55|451.55|453.29|451.29|16
1604984640000|2020-11-10 05:04:00|453.23|451.23|453.28|451.28|453.32|451.32|453.22|451.22|17
1604984650000|2020-11-10 05:04:10|453.27|451.27|453.3|451.3|453.32|451.32|453.23|451.23|8
1604984660000|2020-11-10 05:04:20|453.23|451.23|453.11|451.11|453.23|451.23|453.08|451.08|13
1604984670000|2020-11-10 05:04:30|453.1|451.1|452.96|450.96|453.11|451.11|452.94|450.94|24
1604984680000|2020-11-10 05:04:40|452.95|450.95|452.85|450.85|452.96|450.96|452.85|450.85|15
1604984690000|2020-11-10 05:04:50|452.82|450.82|452.41|450.41|452.84|450.84|452.41|450.41|14
1604984700000|2020-11-10 05:05:00|452.4|450.4|452.15|450.15|452.4|450.4|452.14|450.14|28
1604984710000|2020-11-10 05:05:10|452.14|450.14|452.14|450.14|452.16|450.16|452.12|450.12|11
1604984720000|2020-11-10 05:05:20|452.19|450.19|452.28|450.28|452.29|450.29|452.19|450.19|11
1604984730000|2020-11-10 05:05:30|452.27|450.27|452.26|450.26|452.29|450.29|452.25|450.25|6
1604984740000|2020-11-10 05:05:40|452.29|450.29|452.43|450.43|452.43|450.43|452.29|450.29|10
1604984750000|2020-11-10 05:05:50|452.5|450.5|452.74|450.74|452.74|450.74|452.49|450.49|14
1604984760000|2020-11-10 05:06:00|452.85|450.85|452.96|450.96|453.04|451.04|452.83|450.83|18
1604984770000|2020-11-10 05:06:10|452.95|450.95|452.6|450.6|452.95|450.95|452.58|450.58|21
1604984780000|2020-11-10 05:06:20|452.59|450.59|452.9|450.9|452.91|450.91|452.59|450.59|22
1604984790000|2020-11-10 05:06:30|452.89|450.89|452.57|450.57|452.92|450.92|452.57|450.57|19
1604984800000|2020-11-10 05:06:40|452.58|450.58|452.65|450.65|452.66|450.66|452.58|450.58|17
1604984810000|2020-11-10 05:06:50|452.66|450.66|452.8|450.8|452.8|450.8|452.66|450.66|13
1604984820000|2020-11-10 05:07:00|452.76|450.76|452.8|450.8|452.8|450.8|452.76|450.76|6
1604984830000|2020-11-10 05:07:10|452.76|450.76|452.86|450.86|452.86|450.86|452.76|450.76|8
1604984840000|2020-11-10 05:07:20|452.85|450.85|452.65|450.65|452.86|450.86|452.65|450.65|14
1604984850000|2020-11-10 05:07:30|452.66|450.66|452.67|450.67|452.67|450.67|452.66|450.66|4
1604984870000|2020-11-10 05:07:50|452.75|450.75|452.77|450.77|452.86|450.86|452.72|450.72|15
1604984880000|2020-11-10 05:08:00|452.75|450.75|452.76|450.76|452.88|450.88|452.67|450.67|18
1604984890000|2020-11-10 05:08:10|452.75|450.75|452.76|450.76|452.77|450.77|452.68|450.68|6
1604984900000|2020-11-10 05:08:20|452.77|450.77|452.65|450.65|452.77|450.77|452.65|450.65|12
1604984910000|2020-11-10 05:08:30|452.69|450.69|452.77|450.77|452.79|450.79|452.49|450.49|27
1604984920000|2020-11-10 05:08:40|452.72|450.72|452.76|450.76|452.8|450.8|452.72|450.72|9
1604984930000|2020-11-10 05:08:50|452.77|450.77|452.62|450.62|452.77|450.77|452.6|450.6|18
1604984940000|2020-11-10 05:09:00|452.61|450.61|452.82|450.82|452.82|450.82|452.61|450.61|15
1604984950000|2020-11-10 05:09:10|452.83|450.83|452.83|450.83|452.83|450.83|452.83|450.83|1
1604984970000|2020-11-10 05:09:30|452.84|450.84|452.91|450.91|452.91|450.91|452.84|450.84|4
1604984980000|2020-11-10 05:09:40|452.89|450.89|452.86|450.86|452.92|450.92|452.85|450.85|7
1604984990000|2020-11-10 05:09:50|452.85|450.85|452.73|450.73|452.88|450.88|452.72|450.72|11
1604985000000|2020-11-10 05:10:00|452.74|450.74|452.85|450.85|452.85|450.85|452.74|450.74|11
1604985010000|2020-11-10 05:10:10|452.84|450.84|452.6|450.6|452.86|450.86|452.59|450.59|23
1604985020000|2020-11-10 05:10:20|452.61|450.61|452.56|450.56|452.61|450.61|452.56|450.56|16
1604985030000|2020-11-10 05:10:30|452.59|450.59|452.66|450.66|452.67|450.67|452.58|450.58|20
1604985040000|2020-11-10 05:10:40|452.67|450.67|452.59|450.59|452.67|450.67|452.57|450.57|13
1604985050000|2020-11-10 05:10:50|452.58|450.58|452.56|450.56|452.6|450.6|452.56|450.56|9
1604985060000|2020-11-10 05:11:00|452.55|450.55|452.54|450.54|452.56|450.56|452.52|450.52|9
1604985070000|2020-11-10 05:11:10|452.55|450.55|452.56|450.56|452.56|450.56|452.55|450.55|2
1604985080000|2020-11-10 05:11:20|452.57|450.57|452.54|450.54|452.57|450.57|452.54|450.54|7
1604985090000|2020-11-10 05:11:30|452.51|450.51|452.48|450.48|452.53|450.53|452.47|450.47|14
1604985100000|2020-11-10 05:11:40|452.5|450.5|452.51|450.51|452.51|450.51|452.42|450.42|16
1604985110000|2020-11-10 05:11:50|452.49|450.49|452.61|450.61|452.62|450.62|452.47|450.47|17
1604985120000|2020-11-10 05:12:00|452.62|450.62|452.77|450.77|452.77|450.77|452.6|450.6|17
1604985130000|2020-11-10 05:12:10|452.79|450.79|452.79|450.79|452.81|450.81|452.79|450.79|4
1604985140000|2020-11-10 05:12:20|452.8|450.8|452.79|450.79|452.81|450.81|452.77|450.77|8
1604985150000|2020-11-10 05:12:30|452.78|450.78|452.78|450.78|452.78|450.78|452.78|450.78|1
1604985160000|2020-11-10 05:12:40|452.79|450.79|452.78|450.78|452.81|450.81|452.78|450.78|5
1604985170000|2020-11-10 05:12:50|452.8|450.8|452.78|450.78|452.8|450.8|452.76|450.76|5
1604985180000|2020-11-10 05:13:00|452.76|450.76|452.78|450.78|452.78|450.78|452.76|450.76|6
1604985190000|2020-11-10 05:13:10|452.77|450.77|452.73|450.73|452.78|450.78|452.68|450.68|9
1604985200000|2020-11-10 05:13:20|452.77|450.77|452.6|450.6|452.77|450.77|452.59|450.59|19
1604985210000|2020-11-10 05:13:30|452.61|450.61|452.6|450.6|452.63|450.63|452.6|450.6|5
1604985220000|2020-11-10 05:13:40|452.58|450.58|452.46|450.46|452.58|450.58|452.44|450.44|6
1604985230000|2020-11-10 05:13:50|452.48|450.48|452.39|450.39|452.48|450.48|452.39|450.39|10
1604985240000|2020-11-10 05:14:00|452.31|450.31|452.3|450.3|452.41|450.41|452.25|450.25|25
1604985250000|2020-11-10 05:14:10|452.26|450.26|452.42|450.42|452.42|450.42|452.23|450.23|30
1604985260000|2020-11-10 05:14:20|452.41|450.41|452.54|450.54|452.54|450.54|452.37|450.37|22
1604985270000|2020-11-10 05:14:30|452.56|450.56|452.68|450.68|452.68|450.68|452.55|450.55|11
1604985280000|2020-11-10 05:14:40|452.67|450.67|452.68|450.68|452.68|450.68|452.65|450.65|6
1604985290000|2020-11-10 05:14:50|452.69|450.69|452.68|450.68|452.69|450.69|452.68|450.68|4
1604985300000|2020-11-10 05:15:00|452.69|450.69|452.91|450.91|452.93|450.93|452.68|450.68|14
1604985310000|2020-11-10 05:15:10|452.88|450.88|452.89|450.89|452.94|450.94|452.87|450.87|17
1604985320000|2020-11-10 05:15:20|452.9|450.9|452.94|450.94|452.94|450.94|452.89|450.89|5
1604985330000|2020-11-10 05:15:30|452.99|450.99|452.99|450.99|453|451|452.99|450.99|5
1604985340000|2020-11-10 05:15:40|453.05|451.05|453.06|451.06|453.11|451.11|453.04|451.04|16
1604985350000|2020-11-10 05:15:50|453.07|451.07|453.23|451.23|453.24|451.24|453.07|451.07|20
1604985360000|2020-11-10 05:16:00|453.24|451.24|453.24|451.24|453.32|451.32|453.22|451.22|17
1604985370000|2020-11-10 05:16:10|453.23|451.23|453.14|451.14|453.24|451.24|453.12|451.12|16
1604985380000|2020-11-10 05:16:20|453.15|451.15|453.22|451.22|453.23|451.23|453.15|451.15|8
1604985390000|2020-11-10 05:16:30|453.23|451.23|453.27|451.27|453.27|451.27|453.23|451.23|7
1604985400000|2020-11-10 05:16:40|453.26|451.26|453.16|451.16|453.26|451.26|453.16|451.16|6
1604985410000|2020-11-10 05:16:50|453.15|451.15|453.11|451.11|453.15|451.15|453.11|451.11|7
1604985420000|2020-11-10 05:17:00|453.1|451.1|452.89|450.89|453.13|451.13|452.87|450.87|15
1604985430000|2020-11-10 05:17:10|452.91|450.91|452.85|450.85|452.96|450.96|452.85|450.85|17
1604985440000|2020-11-10 05:17:20|452.86|450.86|452.59|450.59|452.86|450.86|452.59|450.59|17
1604985450000|2020-11-10 05:17:30|452.63|450.63|452.45|450.45|452.64|450.64|452.43|450.43|15
1604985460000|2020-11-10 05:17:40|452.44|450.44|452.26|450.26|452.46|450.46|452.26|450.26|18
1604985470000|2020-11-10 05:17:50|452.25|450.25|452.14|450.14|452.25|450.25|452.14|450.14|18
1604985480000|2020-11-10 05:18:00|452.16|450.16|452.2|450.2|452.21|450.21|452.13|450.13|15
1604985490000|2020-11-10 05:18:10|452.19|450.19|452.13|450.13|452.22|450.22|452.11|450.11|19
1604985500000|2020-11-10 05:18:20|452.14|450.14|451.92|449.92|452.2|450.2|451.92|449.92|16
1604985510000|2020-11-10 05:18:30|451.96|449.96|451.73|449.73|451.96|449.96|451.73|449.73|19
1604985520000|2020-11-10 05:18:40|451.82|449.82|451.83|449.83|451.84|449.84|451.73|449.73|13
1604985530000|2020-11-10 05:18:50|451.82|449.82|451.74|449.74|451.82|449.82|451.69|449.69|24
1604985540000|2020-11-10 05:19:00|451.78|449.78|451.79|449.79|451.84|449.84|451.77|449.77|19
1604985550000|2020-11-10 05:19:10|451.81|449.81|451.85|449.85|451.87|449.87|451.79|449.79|21
1604985560000|2020-11-10 05:19:20|451.84|449.84|451.79|449.79|451.84|449.84|451.78|449.78|23
1604985570000|2020-11-10 05:19:30|451.78|449.78|451.83|449.83|451.83|449.83|451.71|449.71|22
1604985580000|2020-11-10 05:19:40|451.82|449.82|451.93|449.93|451.95|449.95|451.82|449.82|15
1604985590000|2020-11-10 05:19:50|451.92|449.92|451.92|449.92|451.95|449.95|451.92|449.92|4
1604985600000|2020-11-10 05:20:00|451.93|449.93|451.94|449.94|451.97|449.97|451.93|449.93|6
1604985610000|2020-11-10 05:20:10|451.95|449.95|451.99|449.99|451.99|449.99|451.95|449.95|5
1604985620000|2020-11-10 05:20:20|451.98|449.98|452.02|450.02|452.02|450.02|451.98|449.98|5
1604985630000|2020-11-10 05:20:30|452.05|450.05|452.14|450.14|452.14|450.14|452.05|450.05|5
1604985640000|2020-11-10 05:20:40|452.15|450.15|452.15|450.15|452.15|450.15|452.13|450.13|7
1604985650000|2020-11-10 05:20:50|452.14|450.14|452.16|450.16|452.16|450.16|452.14|450.14|3
1604985660000|2020-11-10 05:21:00|452.19|450.19|452.26|450.26|452.26|450.26|452.16|450.16|19
1604985670000|2020-11-10 05:21:10|452.27|450.27|452.25|450.25|452.27|450.27|452.25|450.25|4
1604985680000|2020-11-10 05:21:20|452.26|450.26|452.27|450.27|452.27|450.27|452.25|450.25|4
1604985690000|2020-11-10 05:21:30|452.31|450.31|452.55|450.55|452.56|450.56|452.31|450.31|9
1604985700000|2020-11-10 05:21:40|452.56|450.56|452.75|450.75|452.76|450.76|452.55|450.55|19
1604985710000|2020-11-10 05:21:50|452.76|450.76|452.81|450.81|452.81|450.81|452.75|450.75|15
1604985720000|2020-11-10 05:22:00|452.83|450.83|452.84|450.84|452.87|450.87|452.79|450.79|13
1604985730000|2020-11-10 05:22:10|452.85|450.85|452.74|450.74|452.85|450.85|452.73|450.73|19
1604985740000|2020-11-10 05:22:20|452.73|450.73|452.73|450.73|452.78|450.78|452.73|450.73|15
1604985750000|2020-11-10 05:22:30|452.74|450.74|453.1|451.1|453.12|451.12|452.73|450.73|25
1604985760000|2020-11-10 05:22:40|453.09|451.09|453.31|451.31|453.31|451.31|453.09|451.09|24
1604985770000|2020-11-10 05:22:50|453.34|451.34|453.39|451.39|453.4|451.4|453.34|451.34|10
1604985780000|2020-11-10 05:23:00|453.4|451.4|453.4|451.4|453.4|451.4|453.4|451.4|1
1604985790000|2020-11-10 05:23:10|453.32|451.32|453.3|451.3|453.32|451.32|453.18|451.18|15
1604985800000|2020-11-10 05:23:20|453.31|451.31|453.37|451.37|453.39|451.39|453.29|451.29|12
1604985810000|2020-11-10 05:23:30|453.38|451.38|453.36|451.36|453.38|451.38|453.36|451.36|6
1604985820000|2020-11-10 05:23:40|453.39|451.39|453.48|451.48|453.5|451.5|453.39|451.39|19
1604985830000|2020-11-10 05:23:50|453.44|451.44|453.41|451.41|453.44|451.44|453.32|451.32|19
1604985840000|2020-11-10 05:24:00|453.42|451.42|453.43|451.43|453.45|451.45|453.42|451.42|11
1604985850000|2020-11-10 05:24:10|453.39|451.39|453.43|451.43|453.43|451.43|453.33|451.33|7
1604985860000|2020-11-10 05:24:20|453.47|451.47|453.43|451.43|453.47|451.47|453.39|451.39|17
1604985870000|2020-11-10 05:24:30|453.44|451.44|453.47|451.47|453.52|451.52|453.43|451.43|18
1604985880000|2020-11-10 05:24:40|453.49|451.49|453.34|451.34|453.5|451.5|453.32|451.32|17
1604985890000|2020-11-10 05:24:50|453.33|451.33|453.35|451.35|453.37|451.37|453.33|451.33|9
1604985900000|2020-11-10 05:25:00|453.36|451.36|453.46|451.46|453.5|451.5|453.36|451.36|12
1604985910000|2020-11-10 05:25:10|453.47|451.47|453.63|451.63|453.66|451.66|453.47|451.47|19
1604985920000|2020-11-10 05:25:20|453.61|451.61|453.7|451.7|453.7|451.7|453.59|451.59|9
1604985930000|2020-11-10 05:25:30|453.68|451.68|453.67|451.67|453.72|451.72|453.67|451.67|5
1604985940000|2020-11-10 05:25:40|453.66|451.66|453.5|451.5|453.66|451.66|453.46|451.46|13
1604985950000|2020-11-10 05:25:50|453.46|451.46|453.46|451.46|453.49|451.49|453.46|451.46|5
1604985960000|2020-11-10 05:26:00|453.47|451.47|453.69|451.69|453.72|451.72|453.47|451.47|13
1604985970000|2020-11-10 05:26:10|453.7|451.7|453.74|451.74|453.74|451.74|453.7|451.7|5
1604985980000|2020-11-10 05:26:20|453.78|451.78|454.01|452.01|454.01|452.01|453.77|451.77|19
1604985990000|2020-11-10 05:26:30|454|452|454.08|452.08|454.11|452.11|453.98|451.98|10
1604986000000|2020-11-10 05:26:40|453.98|451.98|454.02|452.02|454.02|452.02|453.95|451.95|18
1604986010000|2020-11-10 05:26:50|454.03|452.03|454.08|452.08|454.11|452.11|454.03|452.03|5
1604986020000|2020-11-10 05:27:00|454.07|452.07|454.1|452.1|454.12|452.12|454.07|452.07|6
1604986030000|2020-11-10 05:27:10|454.09|452.09|454.1|452.1|454.12|452.12|454.09|452.09|7
1604986040000|2020-11-10 05:27:20|454.11|452.11|454.1|452.1|454.11|452.11|454.1|452.1|2
1604986050000|2020-11-10 05:27:30|454.11|452.11|454.12|452.12|454.19|452.19|454.11|452.11|14
1604986060000|2020-11-10 05:27:40|454.1|452.1|454.17|452.17|454.2|452.2|454.1|452.1|9
1604986070000|2020-11-10 05:27:50|454.18|452.18|454.19|452.19|454.2|452.2|454.18|452.18|6
1604986080000|2020-11-10 05:28:00|454.2|452.2|454.2|452.2|454.2|452.2|454.19|452.19|5
1604986100000|2020-11-10 05:28:20|454.24|452.24|454.24|452.24|454.24|452.24|454.24|452.24|1
1604986110000|2020-11-10 05:28:30|454.26|452.26|454.26|452.26|454.26|452.26|454.26|452.26|1
1604986120000|2020-11-10 05:28:40|454.25|452.25|454.27|452.27|454.27|452.27|454.23|452.23|3
1604986130000|2020-11-10 05:28:50|454.26|452.26|454.34|452.34|454.35|452.35|454.26|452.26|7
1604986140000|2020-11-10 05:29:00|454.35|452.35|454.33|452.33|454.36|452.36|454.31|452.31|10
1604986150000|2020-11-10 05:29:10|454.32|452.32|454.31|452.31|454.45|452.45|454.29|452.29|14
1604986160000|2020-11-10 05:29:20|454.32|452.32|454.07|452.07|454.32|452.32|454.07|452.07|23
1604986170000|2020-11-10 05:29:30|454.08|452.08|453.75|451.75|454.08|452.08|453.73|451.73|26
1604986180000|2020-11-10 05:29:40|453.73|451.73|453.66|451.66|453.77|451.77|453.65|451.65|17
1604986190000|2020-11-10 05:29:50|453.65|451.65|453.56|451.56|453.65|451.65|453.55|451.55|21
1604986200000|2020-11-10 05:30:00|453.6|451.6|453.45|451.45|453.65|451.65|453.44|451.44|16
1604986210000|2020-11-10 05:30:10|453.46|451.46|453.46|451.46|453.46|451.46|453.46|451.46|1
1604986230000|2020-11-10 05:30:30|453.45|451.45|453.09|451.09|453.45|451.45|453.09|451.09|21
1604986240000|2020-11-10 05:30:40|453.07|451.07|453.05|451.05|453.08|451.08|452.97|450.97|17
1604986250000|2020-11-10 05:30:50|453.04|451.04|453.04|451.04|453.09|451.09|453.03|451.03|26
1604986260000|2020-11-10 05:31:00|453.03|451.03|452.93|450.93|453.08|451.08|452.93|450.93|22
1604986270000|2020-11-10 05:31:10|452.84|450.84|452.78|450.78|452.85|450.85|452.77|450.77|13
1604986280000|2020-11-10 05:31:20|452.77|450.77|452.5|450.5|452.77|450.77|452.43|450.43|27
1604986290000|2020-11-10 05:31:30|452.48|450.48|452.45|450.45|452.53|450.53|452.42|450.42|22
1604986300000|2020-11-10 05:31:40|452.47|450.47|452.35|450.35|452.47|450.47|452.25|450.25|19
1604986310000|2020-11-10 05:31:50|452.33|450.33|452.11|450.11|452.33|450.33|452.07|450.07|25
1604986320000|2020-11-10 05:32:00|452.12|450.12|452.1|450.1|452.15|450.15|452.01|450.01|27
1604986330000|2020-11-10 05:32:10|452.08|450.08|451.95|449.95|452.1|450.1|451.95|449.95|8
1604986340000|2020-11-10 05:32:20|451.94|449.94|451.8|449.8|451.94|449.94|451.79|449.79|19
1604986350000|2020-11-10 05:32:30|451.81|449.81|451.64|449.64|451.83|449.83|451.61|449.61|22
1604986360000|2020-11-10 05:32:40|451.62|449.62|451.62|449.62|451.66|449.66|451.57|449.57|21
1604986370000|2020-11-10 05:32:50|451.59|449.59|451.56|449.56|451.61|449.61|451.56|449.56|14
1604986380000|2020-11-10 05:33:00|451.55|449.55|451.45|449.45|451.57|449.57|451.34|449.34|32
1604986390000|2020-11-10 05:33:10|451.47|449.47|451.46|449.46|451.5|449.5|451.34|449.34|23
1604986400000|2020-11-10 05:33:20|451.48|449.48|451.26|449.26|451.49|449.49|451.26|449.26|16
1604986410000|2020-11-10 05:33:30|451.21|449.21|451.22|449.22|451.27|449.27|451.19|449.19|17
1604986420000|2020-11-10 05:33:40|451.24|449.24|451.16|449.16|451.25|449.25|451.15|449.15|12
1604986430000|2020-11-10 05:33:50|451.18|449.18|450.76|448.76|451.28|449.28|450.75|448.75|29
1604986440000|2020-11-10 05:34:00|450.71|448.71|450.85|448.85|451.05|449.05|450.7|448.7|29
1604986450000|2020-11-10 05:34:10|450.86|448.86|450.84|448.84|451.07|449.07|450.84|448.84|28
1604986460000|2020-11-10 05:34:20|450.86|448.86|450.99|448.99|451|449|450.81|448.81|27
1604986470000|2020-11-10 05:34:30|450.98|448.98|451.15|449.15|451.17|449.17|450.98|448.98|25
1604986480000|2020-11-10 05:34:40|451.14|449.14|451.14|449.14|451.18|449.18|451.11|449.11|18
1604986490000|2020-11-10 05:34:50|451.16|449.16|451.34|449.34|451.35|449.35|451.16|449.16|19
1604986500000|2020-11-10 05:35:00|451.33|449.33|451.34|449.34|451.37|449.37|451.33|449.33|16
1604986510000|2020-11-10 05:35:10|451.33|449.33|451.32|449.32|451.35|449.35|451.17|449.17|25
1604986520000|2020-11-10 05:35:20|451.3|449.3|451.35|449.35|451.35|449.35|451.27|449.27|8
1604986530000|2020-11-10 05:35:30|451.21|449.21|451|449|451.21|449.21|450.94|448.94|16
1604986540000|2020-11-10 05:35:40|450.98|448.98|450.95|448.95|451|449|450.95|448.95|9
1604986550000|2020-11-10 05:35:50|450.96|448.96|450.8|448.8|450.96|448.96|450.8|448.8|6
1604986560000|2020-11-10 05:36:00|450.79|448.79|450.76|448.76|450.81|448.81|450.76|448.76|14
1604986570000|2020-11-10 05:36:10|450.78|448.78|450.83|448.83|450.9|448.9|450.78|448.78|15
1604986580000|2020-11-10 05:36:20|450.8|448.8|450.8|448.8|450.8|448.8|450.8|448.8|1
1604986590000|2020-11-10 05:36:30|450.84|448.84|451.04|449.04|451.05|449.05|450.84|448.84|19
1604986600000|2020-11-10 05:36:40|451.03|449.03|451.18|449.18|451.25|449.25|451.03|449.03|27
1604986610000|2020-11-10 05:36:50|451.19|449.19|451.11|449.11|451.19|449.19|451.09|449.09|18
1604986620000|2020-11-10 05:37:00|451.09|449.09|451.09|449.09|451.12|449.12|450.94|448.94|20
1604986630000|2020-11-10 05:37:10|451.07|449.07|451.08|449.08|451.08|449.08|451.02|449.02|9
1604986640000|2020-11-10 05:37:20|451.07|449.07|451.16|449.16|451.16|449.16|451.07|449.07|11
1604986650000|2020-11-10 05:37:30|451.14|449.14|451.18|449.18|451.18|449.18|451.14|449.14|14
1604986660000|2020-11-10 05:37:40|451.15|449.15|451.14|449.14|451.15|449.15|451.12|449.12|16
1604986670000|2020-11-10 05:37:50|451.15|449.15|451.36|449.36|451.37|449.37|451.14|449.14|23
1604986680000|2020-11-10 05:38:00|451.35|449.35|451.32|449.32|451.42|449.42|451.32|449.32|19
1604986690000|2020-11-10 05:38:10|451.31|449.31|451.13|449.13|451.34|449.34|451.09|449.09|21
1604986700000|2020-11-10 05:38:20|451.12|449.12|451.04|449.04|451.14|449.14|451.04|449.04|18
1604986710000|2020-11-10 05:38:30|451.01|449.01|450.84|448.84|451.04|449.04|450.81|448.81|17
1604986720000|2020-11-10 05:38:40|450.82|448.82|450.64|448.64|450.9|448.9|450.63|448.63|21
1604986730000|2020-11-10 05:38:50|450.62|448.62|451.01|449.01|451.03|449.03|450.6|448.6|28
1604986740000|2020-11-10 05:39:00|451.03|449.03|450.9|448.9|451.05|449.05|450.87|448.87|17
1604986750000|2020-11-10 05:39:10|450.87|448.87|450.88|448.88|450.92|448.92|450.76|448.76|25
1604986760000|2020-11-10 05:39:20|450.87|448.87|450.86|448.86|450.89|448.89|450.82|448.82|13
1604986770000|2020-11-10 05:39:30|450.84|448.84|450.67|448.67|450.84|448.84|450.62|448.62|17
1604986780000|2020-11-10 05:39:40|450.71|448.71|450.87|448.87|450.88|448.88|450.71|448.71|11
1604986790000|2020-11-10 05:39:50|450.88|448.88|450.88|448.88|450.9|448.9|450.87|448.87|7
1604986800000|2020-11-10 05:40:00|450.87|448.87|450.84|448.84|450.9|448.9|450.84|448.84|7
1604986810000|2020-11-10 05:40:10|450.86|448.86|450.84|448.84|450.86|448.86|450.84|448.84|2
1604986820000|2020-11-10 05:40:20|450.81|448.81|450.85|448.85|450.85|448.85|450.77|448.77|10
1604986830000|2020-11-10 05:40:30|450.86|448.86|450.99|448.99|450.99|448.99|450.86|448.86|7
1604986840000|2020-11-10 05:40:40|451.01|449.01|451.08|449.08|451.08|449.08|451|449|11
1604986860000|2020-11-10 05:41:00|451.11|449.11|451.18|449.18|451.19|449.19|451.11|449.11|14
1604986870000|2020-11-10 05:41:10|451.17|449.17|451.21|449.21|451.22|449.22|451.12|449.12|11
1604986880000|2020-11-10 05:41:20|451.24|449.24|451.39|449.39|451.43|449.43|451.24|449.24|13
1604986890000|2020-11-10 05:41:30|451.38|449.38|451.42|449.42|451.42|449.42|451.38|449.38|4
1604986900000|2020-11-10 05:41:40|451.36|449.36|451.45|449.45|451.45|449.45|451.36|449.36|2
1604986910000|2020-11-10 05:41:50|451.39|449.39|451.06|449.06|451.39|449.39|451.06|449.06|10
1604986920000|2020-11-10 05:42:00|451.05|449.05|451.04|449.04|451.05|449.05|451.03|449.03|9
1604986930000|2020-11-10 05:42:10|451.05|449.05|450.81|448.81|451.06|449.06|450.8|448.8|23
1604986940000|2020-11-10 05:42:20|450.83|448.83|450.84|448.84|450.87|448.87|450.79|448.79|21
1604986950000|2020-11-10 05:42:30|450.88|448.88|450.76|448.76|450.88|448.88|450.76|448.76|12
1604986960000|2020-11-10 05:42:40|450.83|448.83|450.79|448.79|450.84|448.84|450.75|448.75|6
1604986970000|2020-11-10 05:42:50|450.89|448.89|451.05|449.05|451.06|449.06|450.89|448.89|11
1604986980000|2020-11-10 05:43:00|451.06|449.06|451.02|449.02|451.06|449.06|451.02|449.02|4
1604986990000|2020-11-10 05:43:10|451.03|449.03|451|449|451.06|449.06|451|449|19
1604987000000|2020-11-10 05:43:20|451.04|449.04|450.84|448.84|451.04|449.04|450.83|448.83|19
1604987010000|2020-11-10 05:43:30|450.81|448.81|450.7|448.7|450.84|448.84|450.7|448.7|18
1604987020000|2020-11-10 05:43:40|450.71|448.71|450.7|448.7|450.71|448.71|450.64|448.64|15
1604987030000|2020-11-10 05:43:50|450.73|448.73|450.72|448.72|450.79|448.79|450.72|448.72|15
1604987040000|2020-11-10 05:44:00|450.74|448.74|450.75|448.75|450.79|448.79|450.72|448.72|10
1604987050000|2020-11-10 05:44:10|450.77|448.77|451.08|449.08|451.1|449.1|450.77|448.77|19
1604987060000|2020-11-10 05:44:20|451.07|449.07|451.15|449.15|451.2|449.2|451.07|449.07|14
1604987070000|2020-11-10 05:44:30|451.14|449.14|451.16|449.16|451.17|449.17|451.11|449.11|11
1604987080000|2020-11-10 05:44:40|451.15|449.15|450.89|448.89|451.16|449.16|450.88|448.88|16
1604987090000|2020-11-10 05:44:50|450.91|448.91|450.89|448.89|450.93|448.93|450.86|448.86|12
1604987100000|2020-11-10 05:45:00|450.88|448.88|450.91|448.91|450.95|448.95|450.81|448.81|15
1604987110000|2020-11-10 05:45:10|450.9|448.9|450.91|448.91|450.93|448.93|450.9|448.9|9
1604987120000|2020-11-10 05:45:20|450.9|448.9|451.06|449.06|451.06|449.06|450.89|448.89|23
1604987130000|2020-11-10 05:45:30|451.05|449.05|451.1|449.1|451.13|449.13|451.05|449.05|18
1604987140000|2020-11-10 05:45:40|451.03|449.03|450.98|448.98|451.05|449.05|450.9|448.9|23
1604987150000|2020-11-10 05:45:50|450.99|448.99|451.01|449.01|451.01|449.01|450.9|448.9|15
1604987160000|2020-11-10 05:46:00|451.03|449.03|451.15|449.15|451.17|449.17|451.03|449.03|20
1604987170000|2020-11-10 05:46:10|451.16|449.16|451.21|449.21|451.23|449.23|451.15|449.15|12
1604987180000|2020-11-10 05:46:20|451.22|449.22|451.19|449.19|451.26|449.26|451.19|449.19|12
1604987190000|2020-11-10 05:46:30|451.18|449.18|451.17|449.17|451.23|449.23|451.15|449.15|14
1604987200000|2020-11-10 05:46:40|451.18|449.18|451.22|449.22|451.23|449.23|451.18|449.18|10
1604987210000|2020-11-10 05:46:50|451.23|449.23|451.23|449.23|451.23|449.23|451.22|449.22|3
1604987220000|2020-11-10 05:47:00|451.24|449.24|451.36|449.36|451.36|449.36|451.24|449.24|10
1604987230000|2020-11-10 05:47:10|451.35|449.35|451.36|449.36|451.36|449.36|451.34|449.34|14
1604987240000|2020-11-10 05:47:20|451.38|449.38|451.24|449.24|451.38|449.38|451.24|449.24|8
1604987250000|2020-11-10 05:47:30|451.23|449.23|451.26|449.26|451.33|449.33|451.23|449.23|11
1604987260000|2020-11-10 05:47:40|451.27|449.27|451.3|449.3|451.32|449.32|451.27|449.27|6
1604987270000|2020-11-10 05:47:50|451.31|449.31|451.42|449.42|451.42|449.42|451.31|449.31|7
1604987280000|2020-11-10 05:48:00|451.43|449.43|451.37|449.37|451.47|449.47|451.35|449.35|11
1604987290000|2020-11-10 05:48:10|451.36|449.36|451.41|449.41|451.54|449.54|451.36|449.36|22
1604987300000|2020-11-10 05:48:20|451.4|449.4|451.35|449.35|451.42|449.42|451.35|449.35|15
1604987310000|2020-11-10 05:48:30|451.37|449.37|451.09|449.09|451.4|449.4|451.09|449.09|16
1604987320000|2020-11-10 05:48:40|451.1|449.1|450.89|448.89|451.11|449.11|450.88|448.88|16
1604987330000|2020-11-10 05:48:50|450.92|448.92|450.98|448.98|451|449|450.89|448.89|14
1604987340000|2020-11-10 05:49:00|451|449|450.97|448.97|451.07|449.07|450.97|448.97|13
1604987350000|2020-11-10 05:49:10|450.98|448.98|450.88|448.88|450.99|448.99|450.87|448.87|13
1604987360000|2020-11-10 05:49:20|450.89|448.89|450.7|448.7|450.9|448.9|450.66|448.66|20
1604987370000|2020-11-10 05:49:30|450.69|448.69|450.42|448.42|450.7|448.7|450.32|448.32|24
1604987380000|2020-11-10 05:49:40|450.44|448.44|450.55|448.55|450.64|448.64|450.44|448.44|25
1604987390000|2020-11-10 05:49:50|450.54|448.54|450.48|448.48|450.6|448.6|450.48|448.48|17
1604987400000|2020-11-10 05:50:00|450.46|448.46|449.89|447.89|450.46|448.46|449.89|447.89|25
1604987410000|2020-11-10 05:50:10|449.88|447.88|449.87|447.87|449.93|447.93|449.85|447.85|24
1604987420000|2020-11-10 05:50:20|449.89|447.89|449.91|447.91|449.91|447.91|449.66|447.66|33
1604987430000|2020-11-10 05:50:30|449.89|447.89|449.96|447.96|450.03|448.03|449.77|447.77|28
1604987440000|2020-11-10 05:50:40|449.95|447.95|450.04|448.04|450.06|448.06|449.95|447.95|19
1604987450000|2020-11-10 05:50:50|450.01|448.01|450.11|448.11|450.32|448.32|449.96|447.96|22
1604987460000|2020-11-10 05:51:00|450.1|448.1|449.93|447.93|450.11|448.11|449.93|447.93|16
1604987470000|2020-11-10 05:51:10|449.94|447.94|449.99|447.99|450.05|448.05|449.94|447.94|18
1604987480000|2020-11-10 05:51:20|449.98|447.98|450.01|448.01|450.01|448.01|449.98|447.98|6
1604987490000|2020-11-10 05:51:30|450|448|450|448|450.01|448.01|450|448|5
1604987500000|2020-11-10 05:51:40|450.01|448.01|450.1|448.1|450.16|448.16|450.01|448.01|16
1604987510000|2020-11-10 05:51:50|450.12|448.12|450.18|448.18|450.19|448.19|450.12|448.12|15
1604987520000|2020-11-10 05:52:00|450.17|448.17|450.23|448.23|450.3|448.3|450.17|448.17|13
1604987530000|2020-11-10 05:52:10|450.22|448.22|450.27|448.27|450.27|448.27|450.2|448.2|15
1604987540000|2020-11-10 05:52:20|450.25|448.25|450.5|448.5|450.5|448.5|450.25|448.25|19
1604987550000|2020-11-10 05:52:30|450.51|448.51|450.67|448.67|450.67|448.67|450.51|448.51|11
1604987560000|2020-11-10 05:52:40|450.66|448.66|450.85|448.85|450.85|448.85|450.66|448.66|12
1604987570000|2020-11-10 05:52:50|450.84|448.84|450.87|448.87|450.87|448.87|450.84|448.84|12
1604987580000|2020-11-10 05:53:00|450.91|448.91|451.18|449.18|451.18|449.18|450.91|448.91|22
1604987590000|2020-11-10 05:53:10|451.16|449.16|451.02|449.02|451.18|449.18|450.97|448.97|16
1604987600000|2020-11-10 05:53:20|451.01|449.01|451.02|449.02|451.02|449.02|450.89|448.89|20
1604987610000|2020-11-10 05:53:30|451.04|449.04|451.22|449.22|451.23|449.23|451.01|449.01|14
1604987620000|2020-11-10 05:53:40|451.24|449.24|450.99|448.99|451.27|449.27|450.97|448.97|25
1604987630000|2020-11-10 05:53:50|450.98|448.98|451|449|451.05|449.05|450.95|448.95|17
1604987640000|2020-11-10 05:54:00|450.99|448.99|450.99|448.99|451.08|449.08|450.97|448.97|19
1604987650000|2020-11-10 05:54:10|450.96|448.96|450.79|448.79|450.96|448.96|450.79|448.79|14
1604987660000|2020-11-10 05:54:20|450.78|448.78|450.77|448.77|450.79|448.79|450.77|448.77|3
1604987670000|2020-11-10 05:54:30|450.74|448.74|450.47|448.47|450.74|448.74|450.35|448.35|27
1604987680000|2020-11-10 05:54:40|450.45|448.45|450.14|448.14|450.45|448.45|450.13|448.13|19
1604987690000|2020-11-10 05:54:50|450.13|448.13|450.35|448.35|450.38|448.38|450.13|448.13|22
1604987700000|2020-11-10 05:55:00|450.34|448.34|450.34|448.34|450.38|448.38|450.34|448.34|8
1604987710000|2020-11-10 05:55:10|450.35|448.35|450.31|448.31|450.35|448.35|450.22|448.22|18
1604987720000|2020-11-10 05:55:20|450.3|448.3|450.19|448.19|450.37|448.37|450.19|448.19|17
1604987730000|2020-11-10 05:55:30|450.18|448.18|450.2|448.2|450.2|448.2|450.18|448.18|3
1604987740000|2020-11-10 05:55:40|450.21|448.21|450.27|448.27|450.29|448.29|450.21|448.21|12
1604987750000|2020-11-10 05:55:50|450.28|448.28|450.26|448.26|450.29|448.29|450.26|448.26|5
1604987760000|2020-11-10 05:56:00|450.25|448.25|450.27|448.27|450.29|448.29|450.25|448.25|6
1604987770000|2020-11-10 05:56:10|450.28|448.28|450.37|448.37|450.37|448.37|450.27|448.27|13
1604987780000|2020-11-10 05:56:20|450.39|448.39|450.33|448.33|450.41|448.41|450.3|448.3|20
1604987790000|2020-11-10 05:56:30|450.29|448.29|450.47|448.47|450.47|448.47|450.29|448.29|15
1604987800000|2020-11-10 05:56:40|450.46|448.46|450.56|448.56|450.59|448.59|450.44|448.44|19
1604987810000|2020-11-10 05:56:50|450.55|448.55|450.26|448.26|450.55|448.55|450.2|448.2|24
1604987820000|2020-11-10 05:57:00|450.27|448.27|450.37|448.37|450.43|448.43|450.27|448.27|23
1604987830000|2020-11-10 05:57:10|450.38|448.38|450.52|448.52|450.52|448.52|450.36|448.36|18
1604987840000|2020-11-10 05:57:20|450.51|448.51|450.62|448.62|450.64|448.64|450.51|448.51|16
1604987850000|2020-11-10 05:57:30|450.58|448.58|450.51|448.51|450.58|448.58|450.5|448.5|15
1604987860000|2020-11-10 05:57:40|450.5|448.5|450.52|448.52|450.54|448.54|450.47|448.47|10
1604987870000|2020-11-10 05:57:50|450.54|448.54|450.39|448.39|450.54|448.54|450.29|448.29|17
1604987880000|2020-11-10 05:58:00|450.37|448.37|450.37|448.37|450.37|448.37|450.37|448.37|1
1604987890000|2020-11-10 05:58:10|450.4|448.4|450.62|448.62|450.62|448.62|450.4|448.4|6
1604987900000|2020-11-10 05:58:20|450.63|448.63|450.63|448.63|450.63|448.63|450.61|448.61|9
1604987910000|2020-11-10 05:58:30|450.62|448.62|450.61|448.61|450.63|448.63|450.61|448.61|4
1604987920000|2020-11-10 05:58:40|450.62|448.62|450.42|448.42|450.62|448.62|450.42|448.42|10
1604987930000|2020-11-10 05:58:50|450.41|448.41|450.45|448.45|450.46|448.46|450.37|448.37|13
1604987940000|2020-11-10 05:59:00|450.46|448.46|450.6|448.6|450.62|448.62|450.46|448.46|14
1604987950000|2020-11-10 05:59:10|450.57|448.57|450.55|448.55|450.57|448.57|450.55|448.55|3
1604987960000|2020-11-10 05:59:20|450.56|448.56|450.83|448.83|450.84|448.84|450.56|448.56|18
1604987970000|2020-11-10 05:59:30|450.84|448.84|450.94|448.94|451|449|450.84|448.84|12
1604987980000|2020-11-10 05:59:40|450.89|448.89|450.82|448.82|450.92|448.92|450.79|448.79|20
1604987990000|2020-11-10 05:59:50|450.88|448.88|450.88|448.88|450.91|448.91|450.8|448.8|22
1604988000000|2020-11-10 06:00:00|450.87|448.87|451.41|449.41|451.42|449.42|450.87|448.87|32
1604988010000|2020-11-10 06:00:10|451.42|449.42|451.61|449.61|451.61|449.61|451.42|449.42|15
1604988020000|2020-11-10 06:00:20|451.69|449.69|451.69|449.69|451.72|449.72|451.67|449.67|11
1604988030000|2020-11-10 06:00:30|451.7|449.7|452.11|450.11|452.11|450.11|451.7|449.7|23
1604988040000|2020-11-10 06:00:40|452.14|450.14|451.94|449.94|452.14|450.14|451.86|449.86|27
1604988050000|2020-11-10 06:00:50|451.86|449.86|451.86|449.86|451.86|449.86|451.86|449.86|1
1604988060000|2020-11-10 06:01:00|451.88|449.88|452.02|450.02|452.05|450.05|451.87|449.87|17
1604988070000|2020-11-10 06:01:10|451.99|449.99|451.87|449.87|452.04|450.04|451.87|449.87|17
1604988080000|2020-11-10 06:01:20|451.86|449.86|451.8|449.8|451.87|449.87|451.78|449.78|8
1604988090000|2020-11-10 06:01:30|451.83|449.83|451.87|449.87|451.89|449.89|451.83|449.83|5
1604988100000|2020-11-10 06:01:40|451.89|449.89|451.68|449.68|451.89|449.89|451.67|449.67|11
1604988110000|2020-11-10 06:01:50|451.62|449.62|451.41|449.41|451.62|449.62|451.27|449.27|17
1604988120000|2020-11-10 06:02:00|451.46|449.46|451.61|449.61|451.64|449.64|451.46|449.46|28
1604988130000|2020-11-10 06:02:10|451.62|449.62|451.4|449.4|451.63|449.63|451.39|449.39|16
1604988140000|2020-11-10 06:02:20|451.41|449.41|451.1|449.1|451.42|449.42|451.1|449.1|24
1604988150000|2020-11-10 06:02:30|451.15|449.15|451.04|449.04|451.18|449.18|451.03|449.03|23
1604988160000|2020-11-10 06:02:40|451.05|449.05|451.03|449.03|451.08|449.08|451.03|449.03|10
1604988170000|2020-11-10 06:02:50|451.02|449.02|450.95|448.95|451.03|449.03|450.95|448.95|4
1604988180000|2020-11-10 06:03:00|450.89|448.89|450.8|448.8|450.89|448.89|450.75|448.75|11
1604988190000|2020-11-10 06:03:10|450.79|448.79|450.75|448.75|450.82|448.82|450.74|448.74|16
1604988200000|2020-11-10 06:03:20|450.74|448.74|450.87|448.87|450.87|448.87|450.73|448.73|17
1604988210000|2020-11-10 06:03:30|450.9|448.9|451.1|449.1|451.13|449.13|450.9|448.9|15
1604988220000|2020-11-10 06:03:40|451.13|449.13|451.43|449.43|451.43|449.43|451.13|449.13|8
1604988230000|2020-11-10 06:03:50|451.42|449.42|451.46|449.46|451.46|449.46|451.42|449.42|5
1604988240000|2020-11-10 06:04:00|451.45|449.45|451.06|449.06|451.45|449.45|451.06|449.06|17
1604988250000|2020-11-10 06:04:10|451.07|449.07|451.02|449.02|451.09|449.09|451.02|449.02|9
1604988260000|2020-11-10 06:04:20|450.96|448.96|450.82|448.82|450.96|448.96|450.82|448.82|14
1604988270000|2020-11-10 06:04:30|450.79|448.79|450.82|448.82|450.82|448.82|450.79|448.79|4
1604988280000|2020-11-10 06:04:40|450.83|448.83|450.84|448.84|451.03|449.03|450.83|448.83|26
1604988290000|2020-11-10 06:04:50|450.85|448.85|450.93|448.93|450.93|448.93|450.81|448.81|22
1604988300000|2020-11-10 06:05:00|450.91|448.91|450.95|448.95|450.96|448.96|450.91|448.91|17
1604988310000|2020-11-10 06:05:10|450.96|448.96|450.88|448.88|450.96|448.96|450.85|448.85|11
1604988320000|2020-11-10 06:05:20|450.9|448.9|450.87|448.87|450.95|448.95|450.85|448.85|14
1604988330000|2020-11-10 06:05:30|450.93|448.93|450.99|448.99|450.99|448.99|450.91|448.91|12
1604988340000|2020-11-10 06:05:40|451|449|451.48|449.48|451.48|449.48|451|449|19
1604988350000|2020-11-10 06:05:50|451.47|449.47|451.36|449.36|451.48|449.48|451.32|449.32|17
1604988360000|2020-11-10 06:06:00|451.37|449.37|451.45|449.45|451.5|449.5|451.37|449.37|18
1604988370000|2020-11-10 06:06:10|451.44|449.44|451.46|449.46|451.48|449.48|451.43|449.43|8
1604988380000|2020-11-10 06:06:20|451.45|449.45|451.48|449.48|451.53|449.53|451.45|449.45|12
1604988390000|2020-11-10 06:06:30|451.49|449.49|451.65|449.65|451.65|449.65|451.48|449.48|10
1604988400000|2020-11-10 06:06:40|451.67|449.67|451.72|449.72|451.89|449.89|451.67|449.67|16
1604988410000|2020-11-10 06:06:50|451.71|449.71|451.64|449.64|451.73|449.73|451.6|449.6|24
1604988420000|2020-11-10 06:07:00|451.62|449.62|451.56|449.56|451.66|449.66|451.56|449.56|18
1604988430000|2020-11-10 06:07:10|451.57|449.57|451.61|449.61|451.61|449.61|451.57|449.57|4
1604988440000|2020-11-10 06:07:20|451.62|449.62|451.82|449.82|451.82|449.82|451.62|449.62|15
1604988450000|2020-11-10 06:07:30|451.81|449.81|451.85|449.85|451.85|449.85|451.81|449.81|9
1604988460000|2020-11-10 06:07:40|451.84|449.84|451.84|449.84|451.85|449.85|451.79|449.79|15
1604988470000|2020-11-10 06:07:50|451.85|449.85|451.66|449.66|451.85|449.85|451.62|449.62|18
1604988480000|2020-11-10 06:08:00|451.65|449.65|451.6|449.6|451.66|449.66|451.6|449.6|5
1604988490000|2020-11-10 06:08:10|451.63|449.63|451.71|449.71|451.72|449.72|451.63|449.63|7
1604988500000|2020-11-10 06:08:20|451.72|449.72|451.8|449.8|451.81|449.81|451.66|449.66|13
1604988510000|2020-11-10 06:08:30|451.81|449.81|451.79|449.79|451.81|449.81|451.79|449.79|3
1604988520000|2020-11-10 06:08:40|451.8|449.8|451.78|449.78|451.8|449.8|451.78|449.78|7
1604988530000|2020-11-10 06:08:50|451.77|449.77|451.6|449.6|451.77|449.77|451.6|449.6|11
1604988540000|2020-11-10 06:09:00|451.62|449.62|451.6|449.6|451.62|449.62|451.42|449.42|20
1604988550000|2020-11-10 06:09:10|451.61|449.61|451.61|449.61|451.66|449.66|451.61|449.61|13
1604988560000|2020-11-10 06:09:20|451.56|449.56|451.26|449.26|451.56|449.56|451.24|449.24|20
1604988570000|2020-11-10 06:09:30|451.28|449.28|451.41|449.41|451.41|449.41|451.26|449.26|17
1604988580000|2020-11-10 06:09:40|451.39|449.39|451.46|449.46|451.5|449.5|451.39|449.39|22
1604988590000|2020-11-10 06:09:50|451.48|449.48|451.51|449.51|451.51|449.51|451.47|449.47|14
1604988600000|2020-11-10 06:10:00|451.52|449.52|451.49|449.49|451.52|449.52|451.49|449.49|13
1604988610000|2020-11-10 06:10:10|451.51|449.51|451.49|449.49|451.51|449.51|451.49|449.49|4
1604988620000|2020-11-10 06:10:20|451.47|449.47|451.23|449.23|451.47|449.47|451.22|449.22|11
1604988630000|2020-11-10 06:10:30|451.22|449.22|451.1|449.1|451.22|449.22|451.09|449.09|18
1604988640000|2020-11-10 06:10:40|451.09|449.09|451.12|449.12|451.17|449.17|451.09|449.09|19
1604988650000|2020-11-10 06:10:50|451.11|449.11|451.13|449.13|451.19|449.19|451.09|449.09|31
1604988660000|2020-11-10 06:11:00|451.12|449.12|451.25|449.25|451.28|449.28|451.12|449.12|18
1604988670000|2020-11-10 06:11:10|451.26|449.26|451.18|449.18|451.36|449.36|451.12|449.12|14
1604988680000|2020-11-10 06:11:20|451.19|449.19|451.18|449.18|451.19|449.19|451.18|449.18|2
1604988690000|2020-11-10 06:11:30|451.15|449.15|451.04|449.04|451.15|449.15|451.02|449.02|8
1604988700000|2020-11-10 06:11:40|451.05|449.05|450.87|448.87|451.05|449.05|450.79|448.79|24
1604988710000|2020-11-10 06:11:50|450.86|448.86|450.85|448.85|450.86|448.86|450.85|448.85|2
1604988720000|2020-11-10 06:12:00|450.86|448.86|450.94|448.94|451|449|450.86|448.86|8
1604988730000|2020-11-10 06:12:10|450.88|448.88|450.75|448.75|450.88|448.88|450.73|448.73|9
1604988740000|2020-11-10 06:12:20|450.73|448.73|450.77|448.77|450.77|448.77|450.73|448.73|6
1604988750000|2020-11-10 06:12:30|450.75|448.75|450.75|448.75|450.75|448.75|450.75|448.75|1
1604988760000|2020-11-10 06:12:40|450.81|448.81|451.13|449.13|451.13|449.13|450.81|448.81|13
1604988770000|2020-11-10 06:12:50|451.12|449.12|451.14|449.14|451.14|449.14|451.11|449.11|7
1604988780000|2020-11-10 06:13:00|451.17|449.17|451.17|449.17|451.18|449.18|451.15|449.15|13
1604988790000|2020-11-10 06:13:10|451.18|449.18|451.43|449.43|451.43|449.43|451.15|449.15|19
1604988800000|2020-11-10 06:13:20|451.44|449.44|451.5|449.5|451.51|449.51|451.44|449.44|9
1604988810000|2020-11-10 06:13:30|451.52|449.52|451.53|449.53|451.53|449.53|451.51|449.51|6
1604988820000|2020-11-10 06:13:40|451.52|449.52|451.66|449.66|451.68|449.68|451.52|449.52|8
1604988830000|2020-11-10 06:13:50|451.67|449.67|451.49|449.49|451.69|449.69|451.45|449.45|25
1604988840000|2020-11-10 06:14:00|451.48|449.48|451.25|449.25|451.5|449.5|451.25|449.25|19
1604988850000|2020-11-10 06:14:10|451.26|449.26|451.29|449.29|451.29|449.29|451.22|449.22|10
1604988860000|2020-11-10 06:14:20|451.27|449.27|451.38|449.38|451.38|449.38|451.27|449.27|12
1604988870000|2020-11-10 06:14:30|451.4|449.4|451.48|449.48|451.59|449.59|451.4|449.4|15
1604988880000|2020-11-10 06:14:40|451.47|449.47|451.37|449.37|451.47|449.47|451.37|449.37|7
1604988890000|2020-11-10 06:14:50|451.26|449.26|451.14|449.14|451.26|449.26|451.12|449.12|26
1604988900000|2020-11-10 06:15:00|451.15|449.15|451.24|449.24|451.27|449.27|451.13|449.13|15
1604988910000|2020-11-10 06:15:10|451.21|449.21|451.38|449.38|451.39|449.39|451.18|449.18|21
1604988920000|2020-11-10 06:15:20|451.41|449.41|451.56|449.56|451.56|449.56|451.41|449.41|13
1604988930000|2020-11-10 06:15:30|451.55|449.55|451.31|449.31|451.56|449.56|451.27|449.27|14
1604988940000|2020-11-10 06:15:40|451.35|449.35|451.41|449.41|451.43|449.43|451.34|449.34|14
1604988950000|2020-11-10 06:15:50|451.42|449.42|451.43|449.43|451.45|449.45|451.41|449.41|11
1604988960000|2020-11-10 06:16:00|451.44|449.44|451.41|449.41|451.44|449.44|451.41|449.41|8
1604988970000|2020-11-10 06:16:10|451.4|449.4|451.41|449.41|451.41|449.41|451.4|449.4|4
1604988980000|2020-11-10 06:16:20|451.4|449.4|451.27|449.27|451.4|449.4|451.27|449.27|3
1604988990000|2020-11-10 06:16:30|451.25|449.25|451.25|449.25|451.27|449.27|451.23|449.23|18
1604989000000|2020-11-10 06:16:40|451.23|449.23|451.2|449.2|451.25|449.25|451.2|449.2|15
1604989010000|2020-11-10 06:16:50|451.21|449.21|451.26|449.26|451.27|449.27|451.2|449.2|14
1604989020000|2020-11-10 06:17:00|451.25|449.25|451.29|449.29|451.3|449.3|451.25|449.25|8
1604989030000|2020-11-10 06:17:10|451.3|449.3|451.67|449.67|451.67|449.67|451.3|449.3|22
1604989040000|2020-11-10 06:17:20|451.69|449.69|451.71|449.71|451.73|449.73|451.69|449.69|9
1604989050000|2020-11-10 06:17:30|451.72|449.72|451.78|449.78|451.8|449.8|451.71|449.71|8
1604989060000|2020-11-10 06:17:40|451.72|449.72|451.64|449.64|451.72|449.72|451.5|449.5|15
1604989070000|2020-11-10 06:17:50|451.61|449.61|451.76|449.76|451.79|449.79|451.61|449.61|17
1604989080000|2020-11-10 06:18:00|451.77|449.77|451.71|449.71|451.77|449.77|451.7|449.7|21
1604989090000|2020-11-10 06:18:10|451.73|449.73|451.7|449.7|451.77|449.77|451.69|449.69|10
1604989100000|2020-11-10 06:18:20|451.69|449.69|451.73|449.73|451.73|449.73|451.69|449.69|15
1604989110000|2020-11-10 06:18:30|451.71|449.71|451.82|449.82|451.82|449.82|451.71|449.71|14
1604989120000|2020-11-10 06:18:40|451.85|449.85|451.83|449.83|451.87|449.87|451.82|449.82|18
1604989130000|2020-11-10 06:18:50|451.85|449.85|451.79|449.79|451.85|449.85|451.76|449.76|19
1604989140000|2020-11-10 06:19:00|451.78|449.78|451.83|449.83|451.97|449.97|451.78|449.78|23
1604989150000|2020-11-10 06:19:10|451.82|449.82|451.64|449.64|451.83|449.83|451.64|449.64|12
1604989160000|2020-11-10 06:19:20|451.66|449.66|451.55|449.55|451.66|449.66|451.35|449.35|28
1604989170000|2020-11-10 06:19:30|451.56|449.56|451.09|449.09|451.58|449.58|451.09|449.09|34
1604989180000|2020-11-10 06:19:40|451.12|449.12|451.15|449.15|451.24|449.24|451.07|449.07|25
1604989190000|2020-11-10 06:19:50|451.14|449.14|450.87|448.87|451.14|449.14|450.87|448.87|16
1604989200000|2020-11-10 06:20:00|450.84|448.84|450.5|448.5|450.84|448.84|450.48|448.48|24
1604989210000|2020-11-10 06:20:10|450.49|448.49|450.32|448.32|450.5|448.5|450.32|448.32|15
1604989220000|2020-11-10 06:20:20|450.35|448.35|450.35|448.35|450.42|448.42|450.32|448.32|14
1604989230000|2020-11-10 06:20:30|450.34|448.34|450.31|448.31|450.41|448.41|450.3|448.3|12
1604989240000|2020-11-10 06:20:40|450.3|448.3|450.07|448.07|450.31|448.31|450.07|448.07|20
1604989250000|2020-11-10 06:20:50|450.06|448.06|450.06|448.06|450.09|448.09|450.04|448.04|8
1604989260000|2020-11-10 06:21:00|450.05|448.05|449.96|447.96|450.05|448.05|449.93|447.93|20
1604989270000|2020-11-10 06:21:10|449.97|447.97|450.04|448.04|450.05|448.05|449.97|447.97|23
1604989280000|2020-11-10 06:21:20|450.03|448.03|450.28|448.28|450.29|448.29|449.97|447.97|21
1604989290000|2020-11-10 06:21:30|450.27|448.27|450.27|448.27|450.34|448.34|450.26|448.26|14
1604989300000|2020-11-10 06:21:40|450.29|448.29|450.14|448.14|450.34|448.34|450.12|448.12|23
1604989310000|2020-11-10 06:21:50|450.13|448.13|449.91|447.91|450.13|448.13|449.91|447.91|22
1604989320000|2020-11-10 06:22:00|449.88|447.88|449.83|447.83|449.88|447.88|449.83|447.83|24
1604989330000|2020-11-10 06:22:10|449.84|447.84|449.78|447.78|449.87|447.87|449.78|447.78|12
1604989340000|2020-11-10 06:22:20|449.79|447.79|450.12|448.12|450.12|448.12|449.79|447.79|16
1604989350000|2020-11-10 06:22:30|450.13|448.13|450.1|448.1|450.21|448.21|450.04|448.04|26
1604989360000|2020-11-10 06:22:40|450.12|448.12|450.14|448.14|450.16|448.16|450.01|448.01|20
1604989370000|2020-11-10 06:22:50|450.13|448.13|449.91|447.91|450.15|448.15|449.91|447.91|21
1604989380000|2020-11-10 06:23:00|449.9|447.9|449.95|447.95|449.95|447.95|449.86|447.86|16
1604989390000|2020-11-10 06:23:10|449.94|447.94|449.99|447.99|450.02|448.02|449.94|447.94|6
1604989400000|2020-11-10 06:23:20|450.01|448.01|450.22|448.22|450.22|448.22|450.01|448.01|9
1604989410000|2020-11-10 06:23:30|450.26|448.26|450.29|448.29|450.29|448.29|450.25|448.25|7
1604989420000|2020-11-10 06:23:40|450.28|448.28|450.12|448.12|450.28|448.28|450.01|448.01|16
1604989430000|2020-11-10 06:23:50|450.11|448.11|450.24|448.24|450.33|448.33|450.11|448.11|16
1604989440000|2020-11-10 06:24:00|450.25|448.25|450.19|448.19|450.26|448.26|450.19|448.19|16
1604989450000|2020-11-10 06:24:10|450.21|448.21|450.01|448.01|450.21|448.21|449.9|447.9|17
1604989460000|2020-11-10 06:24:20|449.95|447.95|450.23|448.23|450.24|448.24|449.94|447.94|25
1604989470000|2020-11-10 06:24:30|450.24|448.24|450.15|448.15|450.24|448.24|450.11|448.11|20
1604989480000|2020-11-10 06:24:40|450.12|448.12|449.96|447.96|450.12|448.12|449.94|447.94|27
1604989490000|2020-11-10 06:24:50|449.98|447.98|449.72|447.72|450|448|449.72|447.72|27
1604989500000|2020-11-10 06:25:00|449.7|447.7|449.73|447.73|449.89|447.89|449.7|447.7|20
1604989510000|2020-11-10 06:25:10|449.79|447.79|449.95|447.95|450|448|449.79|447.79|16
1604989520000|2020-11-10 06:25:20|449.94|447.94|450|448|450.02|448.02|449.94|447.94|13
1604989530000|2020-11-10 06:25:30|449.99|447.99|449.96|447.96|449.99|447.99|449.95|447.95|12
1604989540000|2020-11-10 06:25:40|449.95|447.95|449.94|447.94|449.95|447.95|449.94|447.94|6
1604989550000|2020-11-10 06:25:50|449.92|447.92|449.7|447.7|449.92|447.92|449.68|447.68|22
1604989560000|2020-11-10 06:26:00|449.69|447.69|449.66|447.66|449.71|447.71|449.66|447.66|4
1604989570000|2020-11-10 06:26:10|449.64|447.64|449.64|447.64|449.65|447.65|449.64|447.64|3
1604989580000|2020-11-10 06:26:20|449.6|447.6|449.46|447.46|449.6|447.6|449.46|447.46|6
1604989590000|2020-11-10 06:26:30|449.47|447.47|449.55|447.55|449.58|447.58|449.47|447.47|14
1604989600000|2020-11-10 06:26:40|449.56|447.56|449.49|447.49|449.58|447.58|449.48|447.48|12
1604989610000|2020-11-10 06:26:50|449.48|447.48|449.53|447.53|449.53|447.53|449.48|447.48|7
1604989620000|2020-11-10 06:27:00|449.49|447.49|449.51|447.51|449.52|447.52|449.46|447.46|12
1604989630000|2020-11-10 06:27:10|449.5|447.5|449.52|447.52|449.52|447.52|449.5|447.5|10
1604989640000|2020-11-10 06:27:20|449.47|447.47|449.85|447.85|449.85|447.85|449.47|447.47|17
1604989650000|2020-11-10 06:27:30|449.87|447.87|449.95|447.95|449.97|447.97|449.86|447.86|18
1604989660000|2020-11-10 06:27:40|449.93|447.93|449.96|447.96|449.97|447.97|449.92|447.92|15
1604989670000|2020-11-10 06:27:50|449.97|447.97|449.87|447.87|449.97|447.97|449.82|447.82|21
1604989680000|2020-11-10 06:28:00|449.86|447.86|449.78|447.78|449.97|447.97|449.78|447.78|19
1604989690000|2020-11-10 06:28:10|449.76|447.76|449.83|447.83|449.86|447.86|449.75|447.75|9
1604989700000|2020-11-10 06:28:20|449.82|447.82|449.85|447.85|449.85|447.85|449.82|447.82|4
1604989710000|2020-11-10 06:28:30|449.75|447.75|449.61|447.61|449.75|447.75|449.61|447.61|16
1604989720000|2020-11-10 06:28:40|449.63|447.63|449.5|447.5|449.63|447.63|449.46|447.46|25
1604989730000|2020-11-10 06:28:50|449.49|447.49|449.12|447.12|449.51|447.51|449.11|447.11|32
1604989740000|2020-11-10 06:29:00|449.11|447.11|449.05|447.05|449.11|447.11|448.98|446.98|17
1604989750000|2020-11-10 06:29:10|449.06|447.06|449.08|447.08|449.17|447.17|448.97|446.97|32
1604989760000|2020-11-10 06:29:20|449.09|447.09|448.67|446.67|449.09|447.09|448.64|446.64|37
1604989770000|2020-11-10 06:29:30|448.71|446.71|448.78|446.78|448.86|446.86|448.63|446.63|27
1604989780000|2020-11-10 06:29:40|448.77|446.77|448.77|446.77|448.92|446.92|448.76|446.76|17
1604989790000|2020-11-10 06:29:50|448.78|446.78|448.83|446.83|448.83|446.83|448.74|446.74|17
1604989800000|2020-11-10 06:30:00|448.84|446.84|448.92|446.92|448.92|446.92|448.82|446.82|17
1604989810000|2020-11-10 06:30:10|448.93|446.93|449.01|447.01|449.03|447.03|448.92|446.92|17
1604989820000|2020-11-10 06:30:20|449.02|447.02|449.06|447.06|449.09|447.09|449.01|447.01|16
1604989830000|2020-11-10 06:30:30|449.05|447.05|448.78|446.78|449.07|447.07|448.76|446.76|18
1604989840000|2020-11-10 06:30:40|448.77|446.77|448.78|446.78|448.87|446.87|448.72|446.72|28
1604989850000|2020-11-10 06:30:50|448.77|446.77|448.66|446.66|448.79|446.79|448.57|446.57|24
1604989860000|2020-11-10 06:31:00|448.65|446.65|448.84|446.84|448.94|446.94|448.65|446.65|24
1604989870000|2020-11-10 06:31:10|448.86|446.86|448.68|446.68|448.88|446.88|448.67|446.67|23
1604989880000|2020-11-10 06:31:20|448.69|446.69|448.94|446.94|448.94|446.94|448.69|446.69|14
1604989890000|2020-11-10 06:31:30|448.96|446.96|449.26|447.26|449.26|447.26|448.96|446.96|20
1604989900000|2020-11-10 06:31:40|449.27|447.27|449.32|447.32|449.36|447.36|449.27|447.27|11
1604989910000|2020-11-10 06:31:50|449.34|447.34|449.33|447.33|449.38|447.38|449.33|447.33|12
1604989920000|2020-11-10 06:32:00|449.34|447.34|449.36|447.36|449.39|447.39|449.3|447.3|23
1604989930000|2020-11-10 06:32:10|449.39|447.39|449.42|447.42|449.42|447.42|449.36|447.36|5
1604989940000|2020-11-10 06:32:20|449.41|447.41|449.27|447.27|449.42|447.42|449.25|447.25|13
1604989950000|2020-11-10 06:32:30|449.26|447.26|449.33|447.33|449.35|447.35|449.26|447.26|14
1604989960000|2020-11-10 06:32:40|449.34|447.34|449.38|447.38|449.38|447.38|449.34|447.34|3
1604989970000|2020-11-10 06:32:50|449.39|447.39|449.39|447.39|449.39|447.39|449.39|447.39|1
1604989980000|2020-11-10 06:33:00|449.41|447.41|449.42|447.42|449.42|447.42|449.41|447.41|4
1604989990000|2020-11-10 06:33:10|449.41|447.41|449.43|447.43|449.43|447.43|449.4|447.4|4
1604990000000|2020-11-10 06:33:20|449.45|447.45|449.49|447.49|449.49|447.49|449.45|447.45|6
1604990010000|2020-11-10 06:33:30|449.5|447.5|449.53|447.53|449.53|447.53|449.5|447.5|3
1604990020000|2020-11-10 06:33:40|449.52|447.52|449.52|447.52|449.52|447.52|449.51|447.51|3
1604990030000|2020-11-10 06:33:50|449.51|447.51|449.24|447.24|449.51|447.51|449.21|447.21|22
1604990040000|2020-11-10 06:34:00|449.23|447.23|449.26|447.26|449.33|447.33|449.21|447.21|16
1604990050000|2020-11-10 06:34:10|449.24|447.24|449.29|447.29|449.3|447.3|449.24|447.24|11
1604990060000|2020-11-10 06:34:20|449.3|447.3|449.34|447.34|449.36|447.36|449.28|447.28|14
1604990070000|2020-11-10 06:34:30|449.35|447.35|449.55|447.55|449.55|447.55|449.35|447.35|20
1604990080000|2020-11-10 06:34:40|449.54|447.54|449.57|447.57|449.58|447.58|449.47|447.47|20
1604990090000|2020-11-10 06:34:50|449.56|447.56|449.58|447.58|449.6|447.6|449.52|447.52|17
1604990100000|2020-11-10 06:35:00|449.57|447.57|449.74|447.74|449.75|447.75|449.56|447.56|20
1604990110000|2020-11-10 06:35:10|449.73|447.73|449.71|447.71|449.74|447.74|449.61|447.61|20
1604990120000|2020-11-10 06:35:20|449.72|447.72|449.67|447.67|449.72|447.72|449.66|447.66|6
1604990130000|2020-11-10 06:35:30|449.66|447.66|449.63|447.63|449.67|447.67|449.63|447.63|10
1604990140000|2020-11-10 06:35:40|449.64|447.64|449.55|447.55|449.64|447.64|449.51|447.51|12
1604990150000|2020-11-10 06:35:50|449.56|447.56|449.55|447.55|449.56|447.56|449.46|447.46|7
1604990160000|2020-11-10 06:36:00|449.5|447.5|449.43|447.43|449.56|447.56|449.43|447.43|7
1604990170000|2020-11-10 06:36:10|449.44|447.44|449.45|447.45|449.47|447.47|449.42|447.42|7
1604990180000|2020-11-10 06:36:20|449.47|447.47|449.49|447.49|449.49|447.49|449.43|447.43|12
1604990190000|2020-11-10 06:36:30|449.51|447.51|449.57|447.57|449.57|447.57|449.48|447.48|9
1604990200000|2020-11-10 06:36:40|449.52|447.52|449.62|447.62|449.7|447.7|449.52|447.52|20
1604990210000|2020-11-10 06:36:50|449.61|447.61|449.58|447.58|449.66|447.66|449.58|447.58|17
1604990220000|2020-11-10 06:37:00|449.59|447.59|449.7|447.7|449.71|447.71|449.59|447.59|15
1604990230000|2020-11-10 06:37:10|449.71|447.71|449.77|447.77|449.77|447.77|449.71|447.71|7
1604990240000|2020-11-10 06:37:20|449.74|447.74|449.84|447.84|449.84|447.84|449.72|447.72|10
1604990250000|2020-11-10 06:37:30|449.85|447.85|450.03|448.03|450.03|448.03|449.85|447.85|8
1604990260000|2020-11-10 06:37:40|450.04|448.04|450.21|448.21|450.22|448.22|450.04|448.04|16
1604990270000|2020-11-10 06:37:50|450.22|448.22|450.27|448.27|450.29|448.29|450.21|448.21|12
1604990280000|2020-11-10 06:38:00|450.28|448.28|450.2|448.2|450.28|448.28|450.18|448.18|17
1604990290000|2020-11-10 06:38:10|450.22|448.22|450.28|448.28|450.28|448.28|450.22|448.22|9
1604990300000|2020-11-10 06:38:20|450.26|448.26|450.25|448.25|450.26|448.26|450.14|448.14|16
1604990310000|2020-11-10 06:38:30|450.24|448.24|450.28|448.28|450.28|448.28|450.23|448.23|5
1604990320000|2020-11-10 06:38:40|450.29|448.29|450.43|448.43|450.43|448.43|450.29|448.29|14
1604990330000|2020-11-10 06:38:50|450.45|448.45|450.35|448.35|450.49|448.49|450.35|448.35|13
1604990340000|2020-11-10 06:39:00|450.34|448.34|450.2|448.2|450.34|448.34|450.18|448.18|13
1604990350000|2020-11-10 06:39:10|450.19|448.19|450.35|448.35|450.35|448.35|450.19|448.19|8
1604990360000|2020-11-10 06:39:20|450.34|448.34|450.34|448.34|450.34|448.34|450.34|448.34|1
1604990370000|2020-11-10 06:39:30|450.36|448.36|450.41|448.41|450.41|448.41|450.34|448.34|11
1604990380000|2020-11-10 06:39:40|450.4|448.4|450.4|448.4|450.41|448.41|450.39|448.39|6
1604990390000|2020-11-10 06:39:50|450.43|448.43|450.2|448.2|450.43|448.43|450.2|448.2|12
1604990400000|2020-11-10 06:40:00|450.16|448.16|449.79|447.79|450.16|448.16|449.74|447.74|26
1604990410000|2020-11-10 06:40:10|449.81|447.81|449.7|447.7|449.83|447.83|449.68|447.68|13
1604990420000|2020-11-10 06:40:20|449.68|447.68|449.61|447.61|449.82|447.82|449.58|447.58|23
1604990430000|2020-11-10 06:40:30|449.62|447.62|449.58|447.58|449.62|447.62|449.55|447.55|13
1604990440000|2020-11-10 06:40:40|449.55|447.55|449.49|447.49|449.55|447.55|449.49|447.49|12
1604990450000|2020-11-10 06:40:50|449.5|447.5|449.18|447.18|449.5|447.5|449.12|447.12|24
1604990460000|2020-11-10 06:41:00|449.17|447.17|449.02|447.02|449.17|447.17|449.02|447.02|16
1604990470000|2020-11-10 06:41:10|449.03|447.03|449.13|447.13|449.15|447.15|449|447|24
1604990480000|2020-11-10 06:41:20|449.14|447.14|449.39|447.39|449.39|447.39|449.14|447.14|14
1604990490000|2020-11-10 06:41:30|449.4|447.4|449.32|447.32|449.44|447.44|449.32|447.32|13
1604990500000|2020-11-10 06:41:40|449.3|447.3|449.39|447.39|449.39|447.39|449.29|447.29|19
1604990510000|2020-11-10 06:41:50|449.35|447.35|449.35|447.35|449.41|447.41|449.32|447.32|21
1604990520000|2020-11-10 06:42:00|449.37|447.37|449.07|447.07|449.37|447.37|449.06|447.06|15
1604990530000|2020-11-10 06:42:10|449.12|447.12|449.04|447.04|449.12|447.12|449.01|447.01|26
1604990540000|2020-11-10 06:42:20|449.06|447.06|448.97|446.97|449.07|447.07|448.96|446.96|18
1604990550000|2020-11-10 06:42:30|448.96|446.96|448.05|446.05|448.96|446.96|447.93|445.93|21
1604990560000|2020-11-10 06:42:40|448|446|448.07|446.07|448.11|446.11|447.86|445.86|19
1604990570000|2020-11-10 06:42:50|448.03|446.03|447.61|445.61|448.07|446.07|447.53|445.53|22
1604990580000|2020-11-10 06:43:00|447.6|445.6|448.26|446.26|448.29|446.29|447.6|445.6|22
1604990590000|2020-11-10 06:43:10|448.25|446.25|448.02|446.02|448.29|446.29|448.02|446.02|13
1604990600000|2020-11-10 06:43:20|448.07|446.07|448.28|446.28|448.29|446.29|448.07|446.07|18
1604990610000|2020-11-10 06:43:30|448.27|446.27|447.99|445.99|448.3|446.3|447.78|445.78|23
1604990620000|2020-11-10 06:43:40|447.97|445.97|447.97|445.97|448.03|446.03|447.85|445.85|21
1604990630000|2020-11-10 06:43:50|447.96|445.96|447.89|445.89|447.98|445.98|447.76|445.76|19
1604990640000|2020-11-10 06:44:00|447.92|445.92|447.95|445.95|447.96|445.96|447.71|445.71|21
1604990650000|2020-11-10 06:44:10|447.96|445.96|447.94|445.94|447.98|445.98|447.67|445.67|28
1604990660000|2020-11-10 06:44:20|447.93|445.93|447.82|445.82|447.93|445.93|447.79|445.79|16
1604990670000|2020-11-10 06:44:30|447.79|445.79|448.04|446.04|448.09|446.09|447.79|445.79|18
1604990680000|2020-11-10 06:44:40|447.95|445.95|447.99|445.99|448|446|447.95|445.95|4
1604990690000|2020-11-10 06:44:50|447.95|445.95|447.97|445.97|447.97|445.97|447.95|445.95|5
1604990700000|2020-11-10 06:45:00|448.05|446.05|448.02|446.02|448.1|446.1|447.97|445.97|10
1604990710000|2020-11-10 06:45:10|448.03|446.03|448.05|446.05|448.05|446.05|448.03|446.03|2
1604990720000|2020-11-10 06:45:20|448.07|446.07|448.17|446.17|448.17|446.17|448.07|446.07|8
1604990730000|2020-11-10 06:45:30|448.19|446.19|448.42|446.42|448.44|446.44|448.19|446.19|15
1604990740000|2020-11-10 06:45:40|448.43|446.43|448.47|446.47|448.49|446.49|448.43|446.43|7
1604990750000|2020-11-10 06:45:50|448.44|446.44|448.46|446.46|448.46|446.46|448.43|446.43|5
1604990760000|2020-11-10 06:46:00|448.48|446.48|448.5|446.5|448.51|446.51|448.47|446.47|11
1604990770000|2020-11-10 06:46:10|448.49|446.49|448.5|446.5|448.5|446.5|448.49|446.49|2
1604990780000|2020-11-10 06:46:20|448.49|446.49|448.55|446.55|448.57|446.57|448.48|446.48|11
1604990790000|2020-11-10 06:46:30|448.56|446.56|448.19|446.19|448.57|446.57|448.19|446.19|13
1604990800000|2020-11-10 06:46:40|448.16|446.16|448.32|446.32|448.33|446.33|448.16|446.16|13
1604990810000|2020-11-10 06:46:50|448.33|446.33|448.44|446.44|448.46|446.46|448.33|446.33|12
1604990820000|2020-11-10 06:47:00|448.43|446.43|448.29|446.29|448.43|446.43|448.29|446.29|10
1604990830000|2020-11-10 06:47:10|448.28|446.28|448.15|446.15|448.28|446.28|448.08|446.08|15
1604990840000|2020-11-10 06:47:20|448.16|446.16|448.1|446.1|448.18|446.18|448.04|446.04|12
1604990850000|2020-11-10 06:47:30|448.11|446.11|448.12|446.12|448.12|446.12|448.06|446.06|10
1604990860000|2020-11-10 06:47:40|448.13|446.13|448.33|446.33|448.33|446.33|448.13|446.13|14
1604990870000|2020-11-10 06:47:50|448.34|446.34|448.3|446.3|448.36|446.36|448.29|446.29|10
1604990890000|2020-11-10 06:48:10|448.26|446.26|448.11|446.11|448.26|446.26|448.03|446.03|9
1604990900000|2020-11-10 06:48:20|448.1|446.1|447.86|445.86|448.11|446.11|447.84|445.84|19
1604990910000|2020-11-10 06:48:30|447.84|445.84|447.66|445.66|447.84|445.84|447.52|445.52|18
1604990920000|2020-11-10 06:48:40|447.73|445.73|447.68|445.68|447.75|445.75|447.61|445.61|16
1604990930000|2020-11-10 06:48:50|447.67|445.67|447.55|445.55|447.68|445.68|447.55|445.55|13
1604990940000|2020-11-10 06:49:00|447.46|445.46|447.35|445.35|447.46|445.46|447.34|445.34|16
1604990950000|2020-11-10 06:49:10|447.34|445.34|447.21|445.21|447.38|445.38|447.21|445.21|20
1604990960000|2020-11-10 06:49:20|447.2|445.2|447.36|445.36|447.36|445.36|447.2|445.2|16
1604990970000|2020-11-10 06:49:30|447.41|445.41|447.74|445.74|447.74|445.74|447.41|445.41|25
1604990980000|2020-11-10 06:49:40|447.73|445.73|447.84|445.84|447.98|445.98|447.73|445.73|28
1604990990000|2020-11-10 06:49:50|447.85|445.85|448.08|446.08|448.09|446.09|447.85|445.85|11
1604991000000|2020-11-10 06:50:00|448.09|446.09|448.73|446.73|448.73|446.73|448.09|446.09|17
1604991010000|2020-11-10 06:50:10|448.76|446.76|448.82|446.82|448.86|446.86|448.7|446.7|29
1604991020000|2020-11-10 06:50:20|448.87|446.87|448.88|446.88|449.07|447.07|448.84|446.84|22
1604991030000|2020-11-10 06:50:30|448.89|446.89|448.97|446.97|449.02|447.02|448.88|446.88|22
1604991040000|2020-11-10 06:50:40|449.08|447.08|449.09|447.09|449.1|447.1|449.08|447.08|4
1604991050000|2020-11-10 06:50:50|449.1|447.1|449.11|447.11|449.17|447.17|449.06|447.06|20
1604991060000|2020-11-10 06:51:00|449.13|447.13|449.17|447.17|449.17|447.17|449.1|447.1|12
1604991070000|2020-11-10 06:51:10|449.16|447.16|449.11|447.11|449.17|447.17|449.06|447.06|10
1604991080000|2020-11-10 06:51:20|449.13|447.13|449.12|447.12|449.14|447.14|449.08|447.08|16
1604991090000|2020-11-10 06:51:30|449.13|447.13|449.15|447.15|449.15|447.15|449.13|447.13|6
1604991100000|2020-11-10 06:51:40|449.17|447.17|449.09|447.09|449.18|447.18|449.09|447.09|10
1604991110000|2020-11-10 06:51:50|449.11|447.11|449.15|447.15|449.16|447.16|449.11|447.11|9
1604991120000|2020-11-10 06:52:00|449.16|447.16|449.24|447.24|449.24|447.24|449.16|447.16|4
1604991130000|2020-11-10 06:52:10|449.28|447.28|449.35|447.35|449.35|447.35|449.28|447.28|6
1604991140000|2020-11-10 06:52:20|449.36|447.36|449.42|447.42|449.43|447.43|449.35|447.35|9
1604991150000|2020-11-10 06:52:30|449.41|447.41|449.19|447.19|449.43|447.43|449.17|447.17|22
1604991160000|2020-11-10 06:52:40|449.17|447.17|449.15|447.15|449.2|447.2|449.11|447.11|18
1604991170000|2020-11-10 06:52:50|449.17|447.17|449.12|447.12|449.17|447.17|449.11|447.11|10
1604991180000|2020-11-10 06:53:00|449.13|447.13|449.09|447.09|449.16|447.16|449.09|447.09|8
1604991190000|2020-11-10 06:53:10|449.1|447.1|448.89|446.89|449.11|447.11|448.89|446.89|9
1604991200000|2020-11-10 06:53:20|448.88|446.88|448.68|446.68|448.99|446.99|448.67|446.67|12
1604991210000|2020-11-10 06:53:30|448.69|446.69|448.76|446.76|448.76|446.76|448.68|446.68|7
1604991220000|2020-11-10 06:53:40|448.78|446.78|448.82|446.82|448.85|446.85|448.78|446.78|15
1604991230000|2020-11-10 06:53:50|448.81|446.81|448.84|446.84|448.87|446.87|448.71|446.71|29
1604991240000|2020-11-10 06:54:00|448.86|446.86|448.8|446.8|448.93|446.93|448.8|446.8|13
1604991250000|2020-11-10 06:54:10|448.82|446.82|448.88|446.88|448.88|446.88|448.82|446.82|2
1604991260000|2020-11-10 06:54:20|448.82|446.82|448.7|446.7|448.82|446.82|448.69|446.69|11
1604991270000|2020-11-10 06:54:30|448.74|446.74|448.83|446.83|448.83|446.83|448.69|446.69|8
1604991280000|2020-11-10 06:54:40|448.84|446.84|448.83|446.83|448.85|446.85|448.83|446.83|6
1604991290000|2020-11-10 06:54:50|448.82|446.82|448.85|446.85|448.85|446.85|448.81|446.81|6
1604991300000|2020-11-10 06:55:00|448.87|446.87|448.88|446.88|448.88|446.88|448.87|446.87|2
1604991310000|2020-11-10 06:55:10|448.92|446.92|448.99|446.99|448.99|446.99|448.92|446.92|9
1604991320000|2020-11-10 06:55:20|448.98|446.98|448.98|446.98|448.98|446.98|448.97|446.97|3
1604991330000|2020-11-10 06:55:30|448.96|446.96|449.02|447.02|449.02|447.02|448.96|446.96|3
1604991340000|2020-11-10 06:55:40|448.99|446.99|449.03|447.03|449.03|447.03|448.97|446.97|12
1604991350000|2020-11-10 06:55:50|449.04|447.04|449.15|447.15|449.15|447.15|449|447|8
1604991370000|2020-11-10 06:56:10|449.18|447.18|449.19|447.19|449.21|447.21|449.18|447.18|3
1604991380000|2020-11-10 06:56:20|449.27|447.27|449.42|447.42|449.42|447.42|449.27|447.27|14
1604991390000|2020-11-10 06:56:30|449.38|447.38|449.34|447.34|449.4|447.4|449.34|447.34|16
1604991400000|2020-11-10 06:56:40|449.36|447.36|449.16|447.16|449.37|447.37|449.15|447.15|25
1604991410000|2020-11-10 06:56:50|449.18|447.18|449.33|447.33|449.33|447.33|449.05|447.05|17
1604991420000|2020-11-10 06:57:00|449.34|447.34|449.35|447.35|449.35|447.35|449.34|447.34|2
1604991430000|2020-11-10 06:57:10|449.34|447.34|449.31|447.31|449.34|447.34|449.29|447.29|8
1604991440000|2020-11-10 06:57:20|449.3|447.3|449.29|447.29|449.3|447.3|449.29|447.29|6
1604991450000|2020-11-10 06:57:30|449.28|447.28|449.05|447.05|449.29|447.29|448.95|446.95|21
1604991460000|2020-11-10 06:57:40|449.04|447.04|448.93|446.93|449.06|447.06|448.93|446.93|15
1604991470000|2020-11-10 06:57:50|448.92|446.92|448.96|446.96|448.96|446.96|448.81|446.81|24
1604991480000|2020-11-10 06:58:00|449.01|447.01|449.01|447.01|449.13|447.13|448.99|446.99|19
1604991490000|2020-11-10 06:58:10|449.02|447.02|448.96|446.96|449.04|447.04|448.95|446.95|15
1604991500000|2020-11-10 06:58:20|448.97|446.97|448.9|446.9|448.97|446.97|448.9|446.9|12
1604991510000|2020-11-10 06:58:30|448.92|446.92|448.86|446.86|448.92|446.92|448.86|446.86|8
1604991520000|2020-11-10 06:58:40|448.85|446.85|448.96|446.96|448.96|446.96|448.85|446.85|10
1604991530000|2020-11-10 06:58:50|448.99|446.99|448.85|446.85|449.01|447.01|448.79|446.79|15
1604991540000|2020-11-10 06:59:00|448.86|446.86|448.99|446.99|449|447|448.86|446.86|8
1604991550000|2020-11-10 06:59:10|448.98|446.98|449.14|447.14|449.14|447.14|448.98|446.98|16
1604991560000|2020-11-10 06:59:20|449.15|447.15|449|447|449.15|447.15|448.95|446.95|10
1604991570000|2020-11-10 06:59:30|448.99|446.99|448.97|446.97|448.99|446.99|448.92|446.92|14
1604991580000|2020-11-10 06:59:40|448.98|446.98|448.92|446.92|448.99|446.99|448.92|446.92|4
1604991590000|2020-11-10 06:59:50|448.99|446.99|448.97|446.97|449.01|447.01|448.96|446.96|8
1604991600000|2020-11-10 07:00:00|448.99|446.99|449.47|447.47|449.47|447.47|448.96|446.96|23
1604991610000|2020-11-10 07:00:10|449.48|447.48|449.51|447.51|449.52|447.52|449.43|447.43|12
1604991620000|2020-11-10 07:00:20|449.52|447.52|449.39|447.39|449.56|447.56|449.39|447.39|23
1604991630000|2020-11-10 07:00:30|449.4|447.4|449.45|447.45|449.45|447.45|449.39|447.39|21
1604991640000|2020-11-10 07:00:40|449.47|447.47|449.46|447.46|449.47|447.47|449.45|447.45|4
1604991650000|2020-11-10 07:00:50|449.47|447.47|449.54|447.54|449.54|447.54|449.47|447.47|6
1604991660000|2020-11-10 07:01:00|449.56|447.56|449.81|447.81|449.81|447.81|449.54|447.54|14
1604991670000|2020-11-10 07:01:10|449.82|447.82|449.87|447.87|449.87|447.87|449.82|447.82|5
1604991680000|2020-11-10 07:01:20|449.88|447.88|449.87|447.87|449.89|447.89|449.87|447.87|6
1604991690000|2020-11-10 07:01:30|449.88|447.88|449.95|447.95|449.95|447.95|449.87|447.87|10
1604991700000|2020-11-10 07:01:40|449.96|447.96|450.02|448.02|450.03|448.03|449.96|447.96|6
1604991710000|2020-11-10 07:01:50|450.03|448.03|450.06|448.06|450.06|448.06|450.03|448.03|3
1604991720000|2020-11-10 07:02:00|450.09|448.09|450.09|448.09|450.09|448.09|450.07|448.07|4
1604991730000|2020-11-10 07:02:10|450.1|448.1|450.1|448.1|450.1|448.1|450.1|448.1|1
1604991740000|2020-11-10 07:02:20|450.12|448.12|450.17|448.17|450.19|448.19|450.12|448.12|5
1604991750000|2020-11-10 07:02:30|450.12|448.12|450.12|448.12|450.12|448.12|450.12|448.12|1
1604991760000|2020-11-10 07:02:40|450.09|448.09|449.93|447.93|450.12|448.12|449.93|447.93|20
1604991770000|2020-11-10 07:02:50|449.94|447.94|449.94|447.94|449.94|447.94|449.93|447.93|3
1604991780000|2020-11-10 07:03:00|449.95|447.95|450.12|448.12|450.14|448.14|449.94|447.94|16
1604991790000|2020-11-10 07:03:10|450.09|448.09|450.15|448.15|450.17|448.17|450.04|448.04|26
1604991800000|2020-11-10 07:03:20|450.16|448.16|450.22|448.22|450.23|448.23|450.13|448.13|14
1604991810000|2020-11-10 07:03:30|450.23|448.23|450.21|448.21|450.23|448.23|450.21|448.21|7
1604991820000|2020-11-10 07:03:40|450.23|448.23|450.13|448.13|450.23|448.23|450.13|448.13|10
1604991830000|2020-11-10 07:03:50|450.07|448.07|450.11|448.11|450.15|448.15|450.06|448.06|16
1604991840000|2020-11-10 07:04:00|450.12|448.12|450.17|448.17|450.19|448.19|450.12|448.12|20
1604991850000|2020-11-10 07:04:10|450.18|448.18|450.19|448.19|450.2|448.2|450.17|448.17|5
1604991860000|2020-11-10 07:04:20|450.2|448.2|450.2|448.2|450.2|448.2|450.2|448.2|1
1604991880000|2020-11-10 07:04:40|450.18|448.18|450.2|448.2|450.2|448.2|450.16|448.16|11
1604991890000|2020-11-10 07:04:50|450.21|448.21|450.19|448.19|450.22|448.22|450.16|448.16|8
1604991900000|2020-11-10 07:05:00|450.17|448.17|450.14|448.14|450.18|448.18|450.11|448.11|15
1604991910000|2020-11-10 07:05:10|450.12|448.12|450.15|448.15|450.17|448.17|450.12|448.12|6
1604991920000|2020-11-10 07:05:20|450.11|448.11|450.08|448.08|450.11|448.11|450.06|448.06|4
1604991930000|2020-11-10 07:05:30|450.09|448.09|450.15|448.15|450.15|448.15|450.08|448.08|4
1604991940000|2020-11-10 07:05:40|450.11|448.11|450.15|448.15|450.15|448.15|450.11|448.11|5
1604991950000|2020-11-10 07:05:50|450.17|448.17|450.18|448.18|450.2|448.2|450.17|448.17|14
1604991960000|2020-11-10 07:06:00|450.19|448.19|450.21|448.21|450.23|448.23|450.19|448.19|12
1604991970000|2020-11-10 07:06:10|450.23|448.23|450.24|448.24|450.24|448.24|450.22|448.22|3
1604991980000|2020-11-10 07:06:20|450.29|448.29|450.32|448.32|450.32|448.32|450.29|448.29|3
1604991990000|2020-11-10 07:06:30|450.33|448.33|450.35|448.35|450.36|448.36|450.29|448.29|14
1604992010000|2020-11-10 07:06:50|450.36|448.36|450.34|448.34|450.36|448.36|450.33|448.33|5
1604992020000|2020-11-10 07:07:00|450.33|448.33|450.43|448.43|450.43|448.43|450.33|448.33|9
1604992030000|2020-11-10 07:07:10|450.41|448.41|450.33|448.33|450.44|448.44|450.27|448.27|19
1604992040000|2020-11-10 07:07:20|450.31|448.31|450.27|448.27|450.34|448.34|450.27|448.27|15
1604992050000|2020-11-10 07:07:30|450.3|448.3|450.29|448.29|450.32|448.32|450.29|448.29|9
1604992060000|2020-11-10 07:07:40|450.3|448.3|450.42|448.42|450.42|448.42|450.28|448.28|17
1604992070000|2020-11-10 07:07:50|450.45|448.45|450.51|448.51|450.52|448.52|450.45|448.45|10
1604992080000|2020-11-10 07:08:00|450.5|448.5|450.5|448.5|450.5|448.5|450.46|448.46|12
1604992090000|2020-11-10 07:08:10|450.49|448.49|450.52|448.52|450.52|448.52|450.49|448.49|4
1604992100000|2020-11-10 07:08:20|450.5|448.5|450.23|448.23|450.5|448.5|450.2|448.2|22
1604992110000|2020-11-10 07:08:30|450.25|448.25|450.26|448.26|450.28|448.28|450.17|448.17|26
1604992120000|2020-11-10 07:08:40|450.22|448.22|450.39|448.39|450.39|448.39|450.22|448.22|12
1604992130000|2020-11-10 07:08:50|450.38|448.38|450.45|448.45|450.45|448.45|450.38|448.38|10
1604992140000|2020-11-10 07:09:00|450.44|448.44|450.29|448.29|450.44|448.44|450.21|448.21|28
1604992150000|2020-11-10 07:09:10|450.31|448.31|450.4|448.4|450.4|448.4|450.31|448.31|16
1604992160000|2020-11-10 07:09:20|450.39|448.39|450.4|448.4|450.4|448.4|450.39|448.39|2
1604992170000|2020-11-10 07:09:30|450.39|448.39|450.4|448.4|450.4|448.4|450.39|448.39|2
1604992180000|2020-11-10 07:09:40|450.39|448.39|450.17|448.17|450.39|448.39|450.15|448.15|11
1604992190000|2020-11-10 07:09:50|450.14|448.14|450.3|448.3|450.31|448.31|450.14|448.14|19
1604992200000|2020-11-10 07:10:00|450.31|448.31|450.22|448.22|450.31|448.31|450.21|448.21|28
1604992210000|2020-11-10 07:10:10|450.24|448.24|450.16|448.16|450.24|448.24|450.14|448.14|17
1604992220000|2020-11-10 07:10:20|450.15|448.15|450.18|448.18|450.18|448.18|450.15|448.15|2
1604992230000|2020-11-10 07:10:30|450.17|448.17|450.14|448.14|450.18|448.18|450.13|448.13|11
1604992240000|2020-11-10 07:10:40|450.13|448.13|449.87|447.87|450.13|448.13|449.86|447.86|17
1604992250000|2020-11-10 07:10:50|449.85|447.85|449.66|447.66|449.89|447.89|449.62|447.62|25
1604992260000|2020-11-10 07:11:00|449.67|447.67|449.66|447.66|449.68|447.68|449.66|447.66|9
1604992270000|2020-11-10 07:11:10|449.68|447.68|449.72|447.72|449.72|447.72|449.68|447.68|8
1604992280000|2020-11-10 07:11:20|449.71|447.71|449.72|447.72|449.72|447.72|449.69|447.69|8
1604992290000|2020-11-10 07:11:30|449.73|447.73|449.53|447.53|449.73|447.73|449.53|447.53|25
1604992300000|2020-11-10 07:11:40|449.46|447.46|449.57|447.57|449.59|447.59|449.44|447.44|23
1604992310000|2020-11-10 07:11:50|449.64|447.64|449.89|447.89|449.89|447.89|449.64|447.64|15
1604992320000|2020-11-10 07:12:00|449.96|447.96|449.99|447.99|450.01|448.01|449.94|447.94|20
1604992330000|2020-11-10 07:12:10|449.98|447.98|450.22|448.22|450.23|448.23|449.98|447.98|15
1604992340000|2020-11-10 07:12:20|450.23|448.23|450.23|448.23|450.24|448.24|450.2|448.2|7
1604992350000|2020-11-10 07:12:30|450.24|448.24|450.38|448.38|450.39|448.39|450.23|448.23|15
1604992360000|2020-11-10 07:12:40|450.36|448.36|450.41|448.41|450.42|448.42|450.36|448.36|14
1604992370000|2020-11-10 07:12:50|450.39|448.39|450.42|448.42|450.44|448.44|450.36|448.36|23
1604992380000|2020-11-10 07:13:00|450.41|448.41|450.33|448.33|450.41|448.41|450.32|448.32|20
1604992390000|2020-11-10 07:13:10|450.31|448.31|450.3|448.3|450.32|448.32|450.3|448.3|4
1604992400000|2020-11-10 07:13:20|450.32|448.32|450.34|448.34|450.34|448.34|450.32|448.32|10
1604992410000|2020-11-10 07:13:30|450.33|448.33|450.33|448.33|450.34|448.34|450.32|448.32|8
1604992420000|2020-11-10 07:13:40|450.32|448.32|450.33|448.33|450.34|448.34|450.32|448.32|3
1604992430000|2020-11-10 07:13:50|450.3|448.3|450.28|448.28|450.3|448.3|450.28|448.28|2
1604992440000|2020-11-10 07:14:00|450.27|448.27|450.27|448.27|450.27|448.27|450.27|448.27|1
1604992460000|2020-11-10 07:14:20|450.26|448.26|450.26|448.26|450.26|448.26|450.26|448.26|1
1604992480000|2020-11-10 07:14:40|450.2|448.2|450.21|448.21|450.22|448.22|450.14|448.14|14
1604992490000|2020-11-10 07:14:50|450.2|448.2|450.14|448.14|450.22|448.22|450.14|448.14|19
1604992500000|2020-11-10 07:15:00|450.15|448.15|450.16|448.16|450.17|448.17|450.07|448.07|13
1604992520000|2020-11-10 07:15:20|450.15|448.15|450.15|448.15|450.15|448.15|450.15|448.15|1
1604992530000|2020-11-10 07:15:30|450.11|448.11|450.14|448.14|450.14|448.14|450.11|448.11|3
1604992540000|2020-11-10 07:15:40|450.12|448.12|450.06|448.06|450.12|448.12|450.03|448.03|9
1604992550000|2020-11-10 07:15:50|450.05|448.05|450.09|448.09|450.09|448.09|450.05|448.05|5
1604992560000|2020-11-10 07:16:00|450.07|448.07|450.05|448.05|450.08|448.08|450.05|448.05|3
1604992570000|2020-11-10 07:16:10|450.06|448.06|450.09|448.09|450.09|448.09|450.06|448.06|4
1604992580000|2020-11-10 07:16:20|450.08|448.08|449.98|447.98|450.08|448.08|449.94|447.94|20
1604992590000|2020-11-10 07:16:30|449.95|447.95|449.91|447.91|449.96|447.96|449.91|447.91|18
1604992600000|2020-11-10 07:16:40|449.92|447.92|449.93|447.93|449.94|447.94|449.83|447.83|22
1604992610000|2020-11-10 07:16:50|449.86|447.86|449.9|447.9|449.92|447.92|449.83|447.83|15
1604992620000|2020-11-10 07:17:00|449.91|447.91|449.9|447.9|449.91|447.91|449.9|447.9|2
1604992630000|2020-11-10 07:17:10|449.94|447.94|449.81|447.81|449.94|447.94|449.76|447.76|10
1604992640000|2020-11-10 07:17:20|449.8|447.8|449.65|447.65|449.8|447.8|449.62|447.62|17
1604992650000|2020-11-10 07:17:30|449.66|447.66|449.66|447.66|449.71|447.71|449.65|447.65|18
1604992660000|2020-11-10 07:17:40|449.65|447.65|449.73|447.73|449.73|447.73|449.65|447.65|13
1604992670000|2020-11-10 07:17:50|449.71|447.71|449.8|447.8|449.8|447.8|449.69|447.69|16
1604992680000|2020-11-10 07:18:00|449.82|447.82|449.88|447.88|449.94|447.94|449.82|447.82|26
1604992690000|2020-11-10 07:18:10|449.89|447.89|449.75|447.75|449.92|447.92|449.75|447.75|20
1604992700000|2020-11-10 07:18:20|449.81|447.81|449.78|447.78|449.84|447.84|449.73|447.73|25
1604992710000|2020-11-10 07:18:30|449.79|447.79|449.76|447.76|449.89|447.89|449.76|447.76|20
1604992720000|2020-11-10 07:18:40|449.77|447.77|449.73|447.73|449.81|447.81|449.73|447.73|21
1604992730000|2020-11-10 07:18:50|449.77|447.77|449.75|447.75|449.79|447.79|449.75|447.75|11
1604992740000|2020-11-10 07:19:00|449.74|447.74|449.85|447.85|449.85|447.85|449.74|447.74|21
1604992750000|2020-11-10 07:19:10|449.84|447.84|449.96|447.96|449.98|447.98|449.84|447.84|14
1604992760000|2020-11-10 07:19:20|449.95|447.95|449.97|447.97|449.97|447.97|449.95|447.95|4
1604992770000|2020-11-10 07:19:30|449.95|447.95|449.95|447.95|449.95|447.95|449.95|447.95|1
1604992780000|2020-11-10 07:19:40|449.96|447.96|449.97|447.97|449.98|447.98|449.95|447.95|5
1604992790000|2020-11-10 07:19:50|449.98|447.98|450.23|448.23|450.23|448.23|449.95|447.95|16
1604992800000|2020-11-10 07:20:00|450.22|448.22|450.22|448.22|450.35|448.35|450.2|448.2|13
1604992810000|2020-11-10 07:20:10|450.21|448.21|450.2|448.2|450.22|448.22|450.12|448.12|22
1604992820000|2020-11-10 07:20:20|450.22|448.22|450.19|448.19|450.22|448.22|450.18|448.18|11
1604992830000|2020-11-10 07:20:30|450.15|448.15|450.18|448.18|450.19|448.19|450.15|448.15|9
1604992840000|2020-11-10 07:20:40|450.21|448.21|450.14|448.14|450.29|448.29|450.12|448.12|12
1604992850000|2020-11-10 07:20:50|450.12|448.12|449.91|447.91|450.13|448.13|449.88|447.88|21
1604992860000|2020-11-10 07:21:00|449.9|447.9|450.01|448.01|450.04|448.04|449.9|447.9|17
1604992870000|2020-11-10 07:21:10|450.02|448.02|449.89|447.89|450.02|448.02|449.89|447.89|16
1604992880000|2020-11-10 07:21:20|449.88|447.88|449.85|447.85|449.92|447.92|449.74|447.74|22
1604992890000|2020-11-10 07:21:30|449.86|447.86|449.73|447.73|449.86|447.86|449.7|447.7|23
1604992900000|2020-11-10 07:21:40|449.74|447.74|449.21|447.21|449.74|447.74|449.21|447.21|22
1604992910000|2020-11-10 07:21:50|449.2|447.2|449.22|447.22|449.26|447.26|449.19|447.19|19
1604992920000|2020-11-10 07:22:00|449.23|447.23|449.36|447.36|449.39|447.39|449.22|447.22|26
1604992930000|2020-11-10 07:22:10|449.31|447.31|449.23|447.23|449.31|447.31|449.23|447.23|5
1604992940000|2020-11-10 07:22:20|449.24|447.24|449.26|447.26|449.32|447.32|449.23|447.23|20
1604992950000|2020-11-10 07:22:30|449.25|447.25|449.27|447.27|449.34|447.34|449.25|447.25|27
1604992960000|2020-11-10 07:22:40|449.26|447.26|449.25|447.25|449.31|447.31|449.25|447.25|14
1604992970000|2020-11-10 07:22:50|449.26|447.26|449.23|447.23|449.27|447.27|449.21|447.21|15
1604992980000|2020-11-10 07:23:00|449.24|447.24|449.24|447.24|449.25|447.25|449.23|447.23|11
1604992990000|2020-11-10 07:23:10|449.25|447.25|449.4|447.4|449.41|447.41|449.25|447.25|13
1604993000000|2020-11-10 07:23:20|449.39|447.39|449.32|447.32|449.39|447.39|449.31|447.31|10
1604993010000|2020-11-10 07:23:30|449.31|447.31|449.4|447.4|449.4|447.4|449.3|447.3|8
1604993020000|2020-11-10 07:23:40|449.42|447.42|449.43|447.43|449.44|447.44|449.42|447.42|4
1604993030000|2020-11-10 07:23:50|449.42|447.42|449.42|447.42|449.43|447.43|449.42|447.42|5
1604993040000|2020-11-10 07:24:00|449.43|447.43|449.23|447.23|449.43|447.43|449.22|447.22|11
1604993050000|2020-11-10 07:24:10|449.24|447.24|449.17|447.17|449.26|447.26|449.15|447.15|16
1604993060000|2020-11-10 07:24:20|449.18|447.18|449.26|447.26|449.32|447.32|449.17|447.17|21
1604993070000|2020-11-10 07:24:30|449.25|447.25|449.24|447.24|449.25|447.25|449.2|447.2|14
1604993080000|2020-11-10 07:24:40|449.22|447.22|449.3|447.3|449.31|447.31|449.22|447.22|9
1604993090000|2020-11-10 07:24:50|449.31|447.31|449.3|447.3|449.31|447.31|449.3|447.3|2
1604993100000|2020-11-10 07:25:00|449.31|447.31|449.28|447.28|449.32|447.32|449.25|447.25|8
1604993110000|2020-11-10 07:25:10|449.27|447.27|449.27|447.27|449.3|447.3|449.25|447.25|19
1604993120000|2020-11-10 07:25:20|449.26|447.26|449.26|447.26|449.28|447.28|449.25|447.25|13
1604993130000|2020-11-10 07:25:30|449.27|447.27|449.3|447.3|449.3|447.3|449.27|447.27|17
1604993140000|2020-11-10 07:25:40|449.29|447.29|449.3|447.3|449.3|447.3|449.29|447.29|2
1604993150000|2020-11-10 07:25:50|449.31|447.31|449.19|447.19|449.31|447.31|449.19|447.19|8
1604993160000|2020-11-10 07:26:00|449.22|447.22|449.15|447.15|449.22|447.22|449.11|447.11|21
1604993170000|2020-11-10 07:26:10|449.14|447.14|448.55|446.55|449.15|447.15|448.55|446.55|21
1604993180000|2020-11-10 07:26:20|448.6|446.6|448.31|446.31|448.6|446.6|448.31|446.31|19
1604993190000|2020-11-10 07:26:30|448.3|446.3|448.09|446.09|448.3|446.3|448.08|446.08|14
1604993200000|2020-11-10 07:26:40|448.22|446.22|448.56|446.56|448.56|446.56|448.22|446.22|19
1604993210000|2020-11-10 07:26:50|448.58|446.58|448.49|446.49|448.61|446.61|448.49|446.49|22
1604993220000|2020-11-10 07:27:00|448.47|446.47|448.23|446.23|448.47|446.47|448.14|446.14|27
1604993230000|2020-11-10 07:27:10|448.22|446.22|448.17|446.17|448.23|446.23|448.1|446.1|26
1604993240000|2020-11-10 07:27:20|448.18|446.18|448.03|446.03|448.18|446.18|448.03|446.03|19
1604993250000|2020-11-10 07:27:30|448.04|446.04|448.07|446.07|448.16|446.16|448.03|446.03|23
1604993260000|2020-11-10 07:27:40|448.08|446.08|447.99|445.99|448.09|446.09|447.96|445.96|19
1604993270000|2020-11-10 07:27:50|447.98|445.98|447.77|445.77|447.98|445.98|447.76|445.76|16
1604993280000|2020-11-10 07:28:00|447.78|445.78|448.02|446.02|448.03|446.03|447.69|445.69|23
1604993290000|2020-11-10 07:28:10|448.04|446.04|448.11|446.11|448.11|446.11|448.02|446.02|21
1604993300000|2020-11-10 07:28:20|448.14|446.14|448.1|446.1|448.2|446.2|447.95|445.95|19
1604993310000|2020-11-10 07:28:30|448.09|446.09|447.85|445.85|448.13|446.13|447.83|445.83|29
1604993320000|2020-11-10 07:28:40|447.86|445.86|448|446|448.02|446.02|447.85|445.85|17
1604993330000|2020-11-10 07:28:50|447.99|445.99|448|446|448|446|447.89|445.89|18
1604993340000|2020-11-10 07:29:00|447.99|445.99|447.91|445.91|447.99|445.99|447.88|445.88|12
1604993350000|2020-11-10 07:29:10|447.92|445.92|447.77|445.77|447.97|445.97|447.77|445.77|16
1604993360000|2020-11-10 07:29:20|447.78|445.78|448.22|446.22|448.23|446.23|447.76|445.76|19
1604993370000|2020-11-10 07:29:30|448.2|446.2|448.16|446.16|448.2|446.2|448.12|446.12|15
1604993380000|2020-11-10 07:29:40|448.17|446.17|448.58|446.58|448.58|446.58|448.17|446.17|14
1604993390000|2020-11-10 07:29:50|448.61|446.61|448.81|446.81|448.82|446.82|448.61|446.61|10
1604993400000|2020-11-10 07:30:00|448.82|446.82|448.99|446.99|448.99|446.99|448.82|446.82|9
1604993410000|2020-11-10 07:30:10|449|447|449.21|447.21|449.21|447.21|449|447|15
1604993420000|2020-11-10 07:30:20|449.22|447.22|449.3|447.3|449.3|447.3|449.22|447.22|9
1604993430000|2020-11-10 07:30:30|449.28|447.28|449.2|447.2|449.29|447.29|449.16|447.16|19
1604993440000|2020-11-10 07:30:40|449.17|447.17|449.24|447.24|449.24|447.24|449.17|447.17|10
1604993450000|2020-11-10 07:30:50|449.28|447.28|449.24|447.24|449.28|447.28|449.22|447.22|8
1604993460000|2020-11-10 07:31:00|449.21|447.21|449.06|447.06|449.23|447.23|449.03|447.03|19
1604993470000|2020-11-10 07:31:10|449.04|447.04|448.93|446.93|449.1|447.1|448.9|446.9|28
1604993480000|2020-11-10 07:31:20|448.89|446.89|448.78|446.78|448.93|446.93|448.67|446.67|28
1604993490000|2020-11-10 07:31:30|448.76|446.76|448.55|446.55|448.76|446.76|448.55|446.55|25
1604993500000|2020-11-10 07:31:40|448.39|446.39|448.35|446.35|448.54|446.54|448.35|446.35|18
1604993510000|2020-11-10 07:31:50|448.32|446.32|448.36|446.36|448.39|446.39|448.32|446.32|12
1604993520000|2020-11-10 07:32:00|448.37|446.37|448.45|446.45|448.49|446.49|448.35|446.35|10
1604993530000|2020-11-10 07:32:10|448.44|446.44|448.35|446.35|448.44|446.44|448.3|446.3|14
1604993540000|2020-11-10 07:32:20|448.36|446.36|448.36|446.36|448.37|446.37|448.35|446.35|5
1604993550000|2020-11-10 07:32:30|448.38|446.38|448.38|446.38|448.39|446.39|448.38|446.38|3
1604993560000|2020-11-10 07:32:40|448.39|446.39|448.34|446.34|448.39|446.39|448.34|446.34|5
1604993570000|2020-11-10 07:32:50|448.32|446.32|448.31|446.31|448.32|446.32|448.31|446.31|4
1604993580000|2020-11-10 07:33:00|448.3|446.3|448.19|446.19|448.32|446.32|448.19|446.19|9
1604993590000|2020-11-10 07:33:10|448.2|446.2|448.04|446.04|448.2|446.2|448.01|446.01|15
1604993600000|2020-11-10 07:33:20|448.03|446.03|448.19|446.19|448.19|446.19|448.02|446.02|14
1604993610000|2020-11-10 07:33:30|448.25|446.25|448.32|446.32|448.33|446.33|448.25|446.25|12
1604993620000|2020-11-10 07:33:40|448.34|446.34|448.31|446.31|448.35|446.35|448.29|446.29|10
1604993630000|2020-11-10 07:33:50|448.32|446.32|448.28|446.28|448.34|446.34|448.28|446.28|9
1604993640000|2020-11-10 07:34:00|448.26|446.26|448.3|446.3|448.3|446.3|448.18|446.18|15
1604993650000|2020-11-10 07:34:10|448.29|446.29|448.17|446.17|448.29|446.29|448.16|446.16|15
1604993660000|2020-11-10 07:34:20|448.19|446.19|448.17|446.17|448.19|446.19|448.17|446.17|13
1604993670000|2020-11-10 07:34:30|448.18|446.18|448.33|446.33|448.33|446.33|448.15|446.15|15
1604993680000|2020-11-10 07:34:40|448.34|446.34|448.55|446.55|448.55|446.55|448.34|446.34|11
1604993690000|2020-11-10 07:34:50|448.56|446.56|448.48|446.48|448.64|446.64|448.45|446.45|18
1604993700000|2020-11-10 07:35:00|448.5|446.5|448.65|446.65|448.74|446.74|448.5|446.5|22
1604993710000|2020-11-10 07:35:10|448.66|446.66|448.67|446.67|448.68|446.68|448.55|446.55|19
1604993720000|2020-11-10 07:35:20|448.66|446.66|448.58|446.58|448.67|446.67|448.52|446.52|13
1604993730000|2020-11-10 07:35:30|448.55|446.55|448.37|446.37|448.58|446.58|448.37|446.37|21
1604993740000|2020-11-10 07:35:40|448.31|446.31|448.47|446.47|448.51|446.51|448.31|446.31|20
1604993750000|2020-11-10 07:35:50|448.5|446.5|448.48|446.48|448.5|446.5|448.46|446.46|17
1604993760000|2020-11-10 07:36:00|448.45|446.45|448.45|446.45|448.46|446.46|448.42|446.42|10
1604993770000|2020-11-10 07:36:10|448.44|446.44|448.46|446.46|448.47|446.47|448.44|446.44|7
1604993780000|2020-11-10 07:36:20|448.45|446.45|448.47|446.47|448.47|446.47|448.41|446.41|5
1604993790000|2020-11-10 07:36:30|448.46|446.46|448.47|446.47|448.47|446.47|448.46|446.46|2
1604993800000|2020-11-10 07:36:40|448.49|446.49|448.64|446.64|448.64|446.64|448.49|446.49|4
1604993810000|2020-11-10 07:36:50|448.63|446.63|448.63|446.63|448.67|446.67|448.57|446.57|11
1604993820000|2020-11-10 07:37:00|448.64|446.64|448.66|446.66|448.66|446.66|448.64|446.64|2
1604993830000|2020-11-10 07:37:10|448.67|446.67|448.72|446.72|448.83|446.83|448.66|446.66|16
1604993840000|2020-11-10 07:37:20|448.76|446.76|448.97|446.97|449.01|447.01|448.76|446.76|17
1604993850000|2020-11-10 07:37:30|448.98|446.98|449.12|447.12|449.14|447.14|448.98|446.98|23
1604993860000|2020-11-10 07:37:40|449.13|447.13|449.2|447.2|449.2|447.2|449.08|447.08|9
1604993870000|2020-11-10 07:37:50|449.22|447.22|449.32|447.32|449.36|447.36|449.22|447.22|23
1604993880000|2020-11-10 07:38:00|449.33|447.33|449.65|447.65|449.65|447.65|449.32|447.32|21
1604993890000|2020-11-10 07:38:10|449.64|447.64|449.88|447.88|449.88|447.88|449.64|447.64|23
1604993900000|2020-11-10 07:38:20|449.87|447.87|449.92|447.92|449.93|447.93|449.84|447.84|23
1604993910000|2020-11-10 07:38:30|449.91|447.91|449.93|447.93|449.93|447.93|449.87|447.87|13
1604993920000|2020-11-10 07:38:40|449.96|447.96|449.99|447.99|449.99|447.99|449.93|447.93|11
1604993930000|2020-11-10 07:38:50|450.02|448.02|450.21|448.21|450.21|448.21|450.02|448.02|11
1604993940000|2020-11-10 07:39:00|450.22|448.22|450.13|448.13|450.32|448.32|450.12|448.12|19
1604993950000|2020-11-10 07:39:10|450.11|448.11|450|448|450.13|448.13|449.99|447.99|17
1604993960000|2020-11-10 07:39:20|449.99|447.99|450.05|448.05|450.05|448.05|449.98|447.98|8
1604993970000|2020-11-10 07:39:30|450.04|448.04|450.04|448.04|450.05|448.05|450.04|448.04|5
1604993990000|2020-11-10 07:39:50|450.08|448.08|450.23|448.23|450.23|448.23|450.08|448.08|12
1604994000000|2020-11-10 07:40:00|450.22|448.22|450.33|448.33|450.33|448.33|450.16|448.16|18
1604994010000|2020-11-10 07:40:10|450.34|448.34|450.34|448.34|450.34|448.34|450.34|448.34|1
1604994040000|2020-11-10 07:40:40|450.45|448.45|450.51|448.51|450.53|448.53|450.45|448.45|9
1604994050000|2020-11-10 07:40:50|450.52|448.52|450.63|448.63|450.63|448.63|450.52|448.52|6
1604994060000|2020-11-10 07:41:00|450.64|448.64|450.79|448.79|450.81|448.81|450.64|448.64|21
1604994070000|2020-11-10 07:41:10|450.78|448.78|450.71|448.71|450.78|448.78|450.59|448.59|27
1604994080000|2020-11-10 07:41:20|450.72|448.72|450.68|448.68|450.74|448.74|450.68|448.68|12
1604994090000|2020-11-10 07:41:30|450.67|448.67|450.69|448.69|450.73|448.73|450.67|448.67|18
1604994100000|2020-11-10 07:41:40|450.71|448.71|450.73|448.73|450.74|448.74|450.7|448.7|15
1604994110000|2020-11-10 07:41:50|450.72|448.72|450.75|448.75|450.75|448.75|450.67|448.67|15
1604994120000|2020-11-10 07:42:00|450.76|448.76|450.79|448.79|450.79|448.79|450.76|448.76|12
1604994130000|2020-11-10 07:42:10|450.8|448.8|450.8|448.8|450.8|448.8|450.8|448.8|1
1604994140000|2020-11-10 07:42:20|450.81|448.81|450.91|448.91|450.92|448.92|450.81|448.81|9
1604994150000|2020-11-10 07:42:30|450.9|448.9|450.89|448.89|450.98|448.98|450.89|448.89|12
1604994160000|2020-11-10 07:42:40|450.84|448.84|450.83|448.83|450.88|448.88|450.83|448.83|17
1604994170000|2020-11-10 07:42:50|450.82|448.82|450.83|448.83|450.84|448.84|450.79|448.79|13
1604994180000|2020-11-10 07:43:00|450.85|448.85|450.83|448.83|450.85|448.85|450.83|448.83|7
1604994190000|2020-11-10 07:43:10|450.85|448.85|450.93|448.93|450.93|448.93|450.79|448.79|12
1604994200000|2020-11-10 07:43:20|450.91|448.91|451.1|449.1|451.1|449.1|450.91|448.91|8
1604994210000|2020-11-10 07:43:30|451.16|449.16|451.38|449.38|451.38|449.38|451.16|449.16|12
1604994220000|2020-11-10 07:43:40|451.39|449.39|451.27|449.27|451.49|449.49|451.23|449.23|24
1604994230000|2020-11-10 07:43:50|451.24|449.24|451.37|449.37|451.37|449.37|451.23|449.23|14
1604994240000|2020-11-10 07:44:00|451.39|449.39|451.39|449.39|451.39|449.39|451.38|449.38|3
1604994250000|2020-11-10 07:44:10|451.4|449.4|451.45|449.45|451.5|449.5|451.4|449.4|15
1604994260000|2020-11-10 07:44:20|451.46|449.46|451.33|449.33|451.46|449.46|451.27|449.27|14
1604994270000|2020-11-10 07:44:30|451.35|449.35|451.35|449.35|451.38|449.38|451.33|449.33|19
1604994280000|2020-11-10 07:44:40|451.36|449.36|451.36|449.36|451.36|449.36|451.35|449.35|3
1604994290000|2020-11-10 07:44:50|451.35|449.35|451.37|449.37|451.37|449.37|451.35|449.35|5
1604994300000|2020-11-10 07:45:00|451.36|449.36|451.29|449.29|451.36|449.36|451.29|449.29|11
1604994310000|2020-11-10 07:45:10|451.28|449.28|451.21|449.21|451.29|449.29|451.21|449.21|4
1604994320000|2020-11-10 07:45:20|451.2|449.2|451.16|449.16|451.21|449.21|451.16|449.16|5
1604994330000|2020-11-10 07:45:30|451.17|449.17|451.12|449.12|451.18|449.18|451.12|449.12|8
1604994340000|2020-11-10 07:45:40|451.11|449.11|451.12|449.12|451.13|449.13|451.11|449.11|8
1604994350000|2020-11-10 07:45:50|451.13|449.13|451.33|449.33|451.33|449.33|451.13|449.13|12
1604994360000|2020-11-10 07:46:00|451.29|449.29|451.23|449.23|451.3|449.3|451.23|449.23|12
1604994370000|2020-11-10 07:46:10|451.18|449.18|451.27|449.27|451.27|449.27|451.18|449.18|7
1604994380000|2020-11-10 07:46:20|451.28|449.28|451.2|449.2|451.3|449.3|451.2|449.2|11
1604994390000|2020-11-10 07:46:30|451.19|449.19|451.18|449.18|451.19|449.19|451.16|449.16|10
1604994400000|2020-11-10 07:46:40|451.16|449.16|451.17|449.17|451.18|449.18|451.16|449.16|5
1604994410000|2020-11-10 07:46:50|451.15|449.15|451.17|449.17|451.17|449.17|451.15|449.15|2
1604994420000|2020-11-10 07:47:00|451.2|449.2|451.21|449.21|451.21|449.21|451.2|449.2|2
1604994430000|2020-11-10 07:47:10|451.2|449.2|451.2|449.2|451.2|449.2|451.19|449.19|3
1604994440000|2020-11-10 07:47:20|451.17|449.17|451.17|449.17|451.2|449.2|451.17|449.17|6
1604994450000|2020-11-10 07:47:30|451.18|449.18|451.21|449.21|451.22|449.22|451.18|449.18|11
1604994460000|2020-11-10 07:47:40|451.2|449.2|451.18|449.18|451.2|449.2|451.12|449.12|11
1604994470000|2020-11-10 07:47:50|451.17|449.17|451.17|449.17|451.18|449.18|451.17|449.17|5
1604994480000|2020-11-10 07:48:00|451.18|449.18|451.2|449.2|451.2|449.2|451.17|449.17|4
1604994490000|2020-11-10 07:48:10|451.19|449.19|451.17|449.17|451.19|449.19|451.16|449.16|12
1604994500000|2020-11-10 07:48:20|451.16|449.16|451.17|449.17|451.17|449.17|451.16|449.16|2
1604994510000|2020-11-10 07:48:30|451.2|449.2|451.17|449.17|451.2|449.2|451.17|449.17|5
1604994530000|2020-11-10 07:48:50|451.16|449.16|451.16|449.16|451.16|449.16|451.16|449.16|1
1604994540000|2020-11-10 07:49:00|451.15|449.15|451.09|449.09|451.15|449.15|450.97|448.97|18
1604994570000|2020-11-10 07:49:30|451.08|449.08|451.06|449.06|451.09|449.09|451.06|449.06|4
1604994590000|2020-11-10 07:49:50|451.11|449.11|451.23|449.23|451.23|449.23|451.11|449.11|7
1604994600000|2020-11-10 07:50:00|451.24|449.24|451.25|449.25|451.25|449.25|451.24|449.24|2
1604994610000|2020-11-10 07:50:10|451.24|449.24|451.25|449.25|451.25|449.25|451.23|449.23|4
1604994620000|2020-11-10 07:50:20|451.26|449.26|451.26|449.26|451.26|449.26|451.26|449.26|1
1604994640000|2020-11-10 07:50:40|451.24|449.24|451.14|449.14|451.24|449.24|451.14|449.14|6
1604994650000|2020-11-10 07:50:50|451.16|449.16|451.15|449.15|451.18|449.18|451.12|449.12|19
1604994660000|2020-11-10 07:51:00|451.16|449.16|451.15|449.15|451.16|449.16|451.12|449.12|18
1604994670000|2020-11-10 07:51:10|451.13|449.13|451.17|449.17|451.17|449.17|451.13|449.13|4
1604994680000|2020-11-10 07:51:20|451.13|449.13|451.17|449.17|451.18|449.18|451.12|449.12|8
1604994690000|2020-11-10 07:51:30|451.18|449.18|451.14|449.14|451.18|449.18|451.14|449.14|6
1604994700000|2020-11-10 07:51:40|451.13|449.13|450.98|448.98|451.14|449.14|450.96|448.96|13
1604994710000|2020-11-10 07:51:50|450.97|448.97|450.97|448.97|450.97|448.97|450.97|448.97|1
1604994720000|2020-11-10 07:52:00|450.89|448.89|450.88|448.88|450.89|448.89|450.88|448.88|2
1604994730000|2020-11-10 07:52:10|450.86|448.86|450.79|448.79|450.86|448.86|450.76|448.76|20
1604994740000|2020-11-10 07:52:20|450.8|448.8|450.97|448.97|450.97|448.97|450.8|448.8|8
1604994750000|2020-11-10 07:52:30|451.02|449.02|451.08|449.08|451.08|449.08|451|449|8
1604994760000|2020-11-10 07:52:40|451.07|449.07|450.97|448.97|451.08|449.08|450.97|448.97|7
1604994770000|2020-11-10 07:52:50|450.92|448.92|450.85|448.85|450.92|448.92|450.85|448.85|16
1604994780000|2020-11-10 07:53:00|450.84|448.84|450.87|448.87|450.87|448.87|450.84|448.84|4
1604994800000|2020-11-10 07:53:20|450.86|448.86|450.86|448.86|450.91|448.91|450.86|448.86|7
1604994810000|2020-11-10 07:53:30|450.87|448.87|450.87|448.87|450.87|448.87|450.87|448.87|1
1604994820000|2020-11-10 07:53:40|450.86|448.86|450.86|448.86|450.86|448.86|450.86|448.86|1
1604994830000|2020-11-10 07:53:50|450.84|448.84|450.86|448.86|450.86|448.86|450.84|448.84|7
1604994840000|2020-11-10 07:54:00|450.88|448.88|450.87|448.87|450.96|448.96|450.86|448.86|13
1604994850000|2020-11-10 07:54:10|450.88|448.88|450.89|448.89|450.89|448.89|450.88|448.88|2
1604994860000|2020-11-10 07:54:20|450.88|448.88|450.89|448.89|450.89|448.89|450.88|448.88|2
1604994900000|2020-11-10 07:55:00|450.88|448.88|450.88|448.88|450.88|448.88|450.88|448.88|1
1604994910000|2020-11-10 07:55:10|450.86|448.86|450.69|448.69|450.86|448.86|450.69|448.69|12
1604994920000|2020-11-10 07:55:20|450.68|448.68|450.7|448.7|450.7|448.7|450.68|448.68|3
1604994950000|2020-11-10 07:55:50|450.69|448.69|450.68|448.68|450.69|448.69|450.67|448.67|3
1604994960000|2020-11-10 07:56:00|450.69|448.69|450.35|448.35|450.69|448.69|450.35|448.35|22
1604994970000|2020-11-10 07:56:10|450.36|448.36|450.27|448.27|450.5|448.5|450.26|448.26|16
1604994980000|2020-11-10 07:56:20|450.26|448.26|450.25|448.25|450.27|448.27|450.25|448.25|5
1604994990000|2020-11-10 07:56:30|450.27|448.27|450.28|448.28|450.28|448.28|450.27|448.27|2
1604995000000|2020-11-10 07:56:40|450.27|448.27|450.43|448.43|450.43|448.43|450.27|448.27|9
1604995010000|2020-11-10 07:56:50|450.47|448.47|450.42|448.42|450.55|448.55|450.41|448.41|18
1604995020000|2020-11-10 07:57:00|450.4|448.4|450.27|448.27|450.4|448.4|450.27|448.27|14
1604995030000|2020-11-10 07:57:10|450.29|448.29|450.29|448.29|450.29|448.29|450.29|448.29|1
1604995040000|2020-11-10 07:57:20|450.39|448.39|450.36|448.36|450.42|448.42|450.35|448.35|12
1604995050000|2020-11-10 07:57:30|450.37|448.37|450.35|448.35|450.39|448.39|450.35|448.35|8
1604995060000|2020-11-10 07:57:40|450.32|448.32|450.37|448.37|450.39|448.39|450.32|448.32|14
1604995070000|2020-11-10 07:57:50|450.39|448.39|450.34|448.34|450.39|448.39|450.34|448.34|9
1604995080000|2020-11-10 07:58:00|450.35|448.35|450.37|448.37|450.38|448.38|450.35|448.35|6
1604995090000|2020-11-10 07:58:10|450.38|448.38|450.36|448.36|450.38|448.38|450.34|448.34|4
1604995100000|2020-11-10 07:58:20|450.35|448.35|450.38|448.38|450.38|448.38|450.35|448.35|8
1604995110000|2020-11-10 07:58:30|450.36|448.36|450.37|448.37|450.38|448.38|450.36|448.36|7
1604995120000|2020-11-10 07:58:40|450.38|448.38|450.39|448.39|450.39|448.39|450.38|448.38|2
1604995130000|2020-11-10 07:58:50|450.4|448.4|450.4|448.4|450.4|448.4|450.4|448.4|1
1604995140000|2020-11-10 07:59:00|450.39|448.39|450.4|448.4|450.4|448.4|450.39|448.39|2
1604995170000|2020-11-10 07:59:30|450.39|448.39|450.39|448.39|450.39|448.39|450.39|448.39|1
1604995180000|2020-11-10 07:59:40|450.34|448.34|450.26|448.26|450.34|448.34|450.26|448.26|6
1604995190000|2020-11-10 07:59:50|450.25|448.25|450.24|448.24|450.25|448.25|450.23|448.23|11
1604995200000|2020-11-10 08:00:00|450.25|448.25|450.28|448.28|450.28|448.28|450.25|448.25|3
1604995210000|2020-11-10 08:00:10|450.35|448.35|450.52|448.52|450.52|448.52|450.35|448.35|5
1604995220000|2020-11-10 08:00:20|450.53|448.53|450.7|448.7|450.71|448.71|450.53|448.53|7
1604995230000|2020-11-10 08:00:30|450.72|448.72|450.99|448.99|450.99|448.99|450.71|448.71|18
1604995240000|2020-11-10 08:00:40|450.97|448.97|451.04|449.04|451.04|449.04|450.97|448.97|5
1604995250000|2020-11-10 08:00:50|451.05|449.05|451.04|449.04|451.05|449.05|451.04|449.04|2
1604995260000|2020-11-10 08:01:00|451.05|449.05|451.08|449.08|451.08|449.08|451.04|449.04|11
1604995270000|2020-11-10 08:01:10|451.09|449.09|451.09|449.09|451.12|449.12|451.08|449.08|8
1604995280000|2020-11-10 08:01:20|451.11|449.11|451.12|449.12|451.15|449.15|451.09|449.09|13
1604995290000|2020-11-10 08:01:30|451.11|449.11|451.17|449.17|451.17|449.17|451.11|449.11|2
1604995300000|2020-11-10 08:01:40|451.18|449.18|451.42|449.42|451.43|449.43|451.18|449.18|6
1604995310000|2020-11-10 08:01:50|451.44|449.44|451.74|449.74|451.76|449.76|451.44|449.44|20
1604995320000|2020-11-10 08:02:00|451.72|449.72|451.77|449.77|451.77|449.77|451.7|449.7|19
1604995330000|2020-11-10 08:02:10|451.76|449.76|451.83|449.83|451.83|449.83|451.75|449.75|9
1604995350000|2020-11-10 08:02:30|451.84|449.84|451.78|449.78|451.84|449.84|451.73|449.73|11
1604995360000|2020-11-10 08:02:40|451.77|449.77|451.77|449.77|451.78|449.78|451.76|449.76|7
1604995370000|2020-11-10 08:02:50|451.79|449.79|451.55|449.55|451.79|449.79|451.53|449.53|11
1604995380000|2020-11-10 08:03:00|451.56|449.56|451.59|449.59|451.59|449.59|451.52|449.52|10
1604995390000|2020-11-10 08:03:10|451.62|449.62|451.51|449.51|451.64|449.64|451.51|449.51|13
1604995400000|2020-11-10 08:03:20|451.52|449.52|451.85|449.85|451.85|449.85|451.52|449.52|18
1604995410000|2020-11-10 08:03:30|451.88|449.88|451.91|449.91|451.99|449.99|451.85|449.85|14
1604995420000|2020-11-10 08:03:40|451.93|449.93|452.26|450.26|452.3|450.3|451.92|449.92|17
1604995430000|2020-11-10 08:03:50|452.28|450.28|452.42|450.42|452.45|450.45|452.28|450.28|15
1604995440000|2020-11-10 08:04:00|452.44|450.44|452.38|450.38|452.44|450.44|452.38|450.38|9
1604995450000|2020-11-10 08:04:10|452.4|450.4|452.43|450.43|452.43|450.43|452.4|450.4|3
1604995460000|2020-11-10 08:04:20|452.42|450.42|452.19|450.19|452.42|450.42|452.19|450.19|13
1604995470000|2020-11-10 08:04:30|452.18|450.18|452|450|452.19|450.19|451.96|449.96|16
1604995480000|2020-11-10 08:04:40|452.01|450.01|452.01|450.01|452.02|450.02|451.98|449.98|17
1604995490000|2020-11-10 08:04:50|452.02|450.02|452|450|452.02|450.02|452|450|3
1604995500000|2020-11-10 08:05:00|452.03|450.03|451.86|449.86|452.03|450.03|451.86|449.86|9
1604995510000|2020-11-10 08:05:10|451.84|449.84|451.84|449.84|451.84|449.84|451.84|449.84|1
1604995520000|2020-11-10 08:05:20|451.83|449.83|451.72|449.72|451.83|449.83|451.72|449.72|10
1604995530000|2020-11-10 08:05:30|451.73|449.73|451.99|449.99|451.99|449.99|451.73|449.73|6
1604995540000|2020-11-10 08:05:40|451.95|449.95|451.86|449.86|451.95|449.95|451.86|449.86|4
1604995550000|2020-11-10 08:05:50|451.87|449.87|451.87|449.87|451.89|449.89|451.87|449.87|10
1604995560000|2020-11-10 08:06:00|451.86|449.86|451.84|449.84|451.86|449.86|451.84|449.84|2
1604995570000|2020-11-10 08:06:10|451.81|449.81|451.76|449.76|451.81|449.81|451.75|449.75|5
1604995580000|2020-11-10 08:06:20|451.77|449.77|451.79|449.79|451.8|449.8|451.76|449.76|13
1604995590000|2020-11-10 08:06:30|451.8|449.8|451.8|449.8|451.8|449.8|451.8|449.8|1
1604995600000|2020-11-10 08:06:40|451.83|449.83|452.11|450.11|452.11|450.11|451.83|449.83|5
1604995610000|2020-11-10 08:06:50|452.08|450.08|452.45|450.45|452.45|450.45|452.08|450.08|16
1604995620000|2020-11-10 08:07:00|452.46|450.46|452.66|450.66|452.66|450.66|452.45|450.45|7
1604995630000|2020-11-10 08:07:10|452.67|450.67|453.02|451.02|453.02|451.02|452.67|450.67|14
1604995640000|2020-11-10 08:07:20|453.04|451.04|453.91|451.91|453.94|451.94|453.04|451.04|24
1604995650000|2020-11-10 08:07:30|454|452|453.98|451.98|454.02|452.02|453.76|451.76|24
1604995660000|2020-11-10 08:07:40|453.99|451.99|453.84|451.84|454.07|452.07|453.82|451.82|16
1604995670000|2020-11-10 08:07:50|453.91|451.91|453.77|451.77|453.91|451.91|453.73|451.73|23
1604995680000|2020-11-10 08:08:00|453.68|451.68|453.75|451.75|453.83|451.83|453.59|451.59|22
1604995690000|2020-11-10 08:08:10|453.77|451.77|454.1|452.1|454.12|452.12|453.77|451.77|24
1604995700000|2020-11-10 08:08:20|454.09|452.09|454.25|452.25|454.25|452.25|454.06|452.06|15
1604995710000|2020-11-10 08:08:30|454.35|452.35|454.67|452.67|454.7|452.7|454.35|452.35|26
1604995720000|2020-11-10 08:08:40|454.73|452.73|454.75|452.75|454.79|452.79|454.69|452.69|17
1604995730000|2020-11-10 08:08:50|454.8|452.8|454.66|452.66|454.86|452.86|454.65|452.65|21
1604995740000|2020-11-10 08:09:00|454.69|452.69|454.83|452.83|454.84|452.84|454.69|452.69|11
1604995750000|2020-11-10 08:09:10|454.82|452.82|455.03|453.03|455.07|453.07|454.82|452.82|13
1604995760000|2020-11-10 08:09:20|454.93|452.93|454.53|452.53|454.94|452.94|454.51|452.51|23
1604995770000|2020-11-10 08:09:30|454.54|452.54|454.47|452.47|454.62|452.62|454.36|452.36|21
1604995780000|2020-11-10 08:09:40|454.43|452.43|454.53|452.53|454.57|452.57|454.34|452.34|23
1604995790000|2020-11-10 08:09:50|454.56|452.56|454.43|452.43|454.56|452.56|454.33|452.33|18
1604995800000|2020-11-10 08:10:00|454.36|452.36|454.36|452.36|454.44|452.44|454.36|452.36|7
1604995810000|2020-11-10 08:10:10|454.37|452.37|454.05|452.05|454.37|452.37|454.05|452.05|8
1604995820000|2020-11-10 08:10:20|454.04|452.04|454.06|452.06|454.08|452.08|453.93|451.93|16
1604995830000|2020-11-10 08:10:30|454.08|452.08|453.64|451.64|454.09|452.09|453.64|451.64|22
1604995840000|2020-11-10 08:10:40|453.63|451.63|453.6|451.6|453.65|451.65|453.6|451.6|6
1604995850000|2020-11-10 08:10:50|453.63|451.63|453.9|451.9|453.93|451.93|453.63|451.63|16
1604995860000|2020-11-10 08:11:00|453.91|451.91|453.93|451.93|453.97|451.97|453.91|451.91|6
1604995870000|2020-11-10 08:11:10|453.94|451.94|454.27|452.27|454.27|452.27|453.94|451.94|21
1604995880000|2020-11-10 08:11:20|454.24|452.24|454.2|452.2|454.24|452.24|454.16|452.16|14
1604995890000|2020-11-10 08:11:30|454.22|452.22|454.47|452.47|454.47|452.47|454.22|452.22|14
1604995900000|2020-11-10 08:11:40|454.5|452.5|454.53|452.53|454.54|452.54|454.49|452.49|8
1604995910000|2020-11-10 08:11:50|454.54|452.54|454.59|452.59|454.59|452.59|454.53|452.53|5
1604995920000|2020-11-10 08:12:00|454.58|452.58|454.57|452.57|454.58|452.58|454.57|452.57|4
1604995930000|2020-11-10 08:12:10|454.55|452.55|454.24|452.24|454.56|452.56|454.19|452.19|18
1604995940000|2020-11-10 08:12:20|454.36|452.36|454.51|452.51|454.58|452.58|454.36|452.36|24
1604995950000|2020-11-10 08:12:30|454.58|452.58|454.57|452.57|454.63|452.63|454.51|452.51|22
1604995960000|2020-11-10 08:12:40|454.54|452.54|454.67|452.67|454.68|452.68|454.54|452.54|24
1604995970000|2020-11-10 08:12:50|454.7|452.7|454.77|452.77|454.77|452.77|454.68|452.68|14
1604995980000|2020-11-10 08:13:00|454.76|452.76|454.73|452.73|454.87|452.87|454.64|452.64|23
1604995990000|2020-11-10 08:13:10|454.68|452.68|454.53|452.53|454.68|452.68|454.51|452.51|22
1604996000000|2020-11-10 08:13:20|454.54|452.54|454.65|452.65|454.72|452.72|454.54|452.54|20
1604996010000|2020-11-10 08:13:30|454.68|452.68|454.81|452.81|454.87|452.87|454.68|452.68|13
1604996020000|2020-11-10 08:13:40|454.79|452.79|454.81|452.81|454.87|452.87|454.78|452.78|11
1604996030000|2020-11-10 08:13:50|454.79|452.79|454.78|452.78|454.79|452.79|454.77|452.77|6
1604996040000|2020-11-10 08:14:00|454.76|452.76|454.79|452.79|454.79|452.79|454.73|452.73|8
1604996050000|2020-11-10 08:14:10|454.77|452.77|454.72|452.72|454.77|452.77|454.7|452.7|7
1604996060000|2020-11-10 08:14:20|454.75|452.75|454.73|452.73|454.75|452.75|454.71|452.71|13
1604996070000|2020-11-10 08:14:30|454.72|452.72|454.71|452.71|454.73|452.73|454.7|452.7|14
1604996080000|2020-11-10 08:14:40|454.7|452.7|454.56|452.56|454.71|452.71|454.54|452.54|11
1604996090000|2020-11-10 08:14:50|454.57|452.57|454.6|452.6|454.6|452.6|454.54|452.54|12
1604996100000|2020-11-10 08:15:00|454.61|452.61|454.72|452.72|454.83|452.83|454.61|452.61|15
1604996110000|2020-11-10 08:15:10|454.7|452.7|454.57|452.57|454.71|452.71|454.48|452.48|14
1604996120000|2020-11-10 08:15:20|454.56|452.56|454.44|452.44|454.66|452.66|454.43|452.43|21
1604996130000|2020-11-10 08:15:30|454.45|452.45|454.49|452.49|454.49|452.49|454.45|452.45|10
1604996140000|2020-11-10 08:15:40|454.51|452.51|454.33|452.33|454.52|452.52|454.33|452.33|9
1604996150000|2020-11-10 08:15:50|454.31|452.31|454.09|452.09|454.32|452.32|454.07|452.07|19
1604996160000|2020-11-10 08:16:00|454.06|452.06|454.05|452.05|454.08|452.08|453.7|451.7|32
1604996170000|2020-11-10 08:16:10|453.95|451.95|453.95|451.95|454.03|452.03|453.79|451.79|27
1604996180000|2020-11-10 08:16:20|453.8|451.8|453.27|451.27|453.8|451.8|453.26|451.26|21
1604996190000|2020-11-10 08:16:30|453.25|451.25|453.28|451.28|453.3|451.3|453.12|451.12|20
1604996200000|2020-11-10 08:16:40|453.29|451.29|453.35|451.35|453.35|451.35|453.29|451.29|11
1604996210000|2020-11-10 08:16:50|453.4|451.4|453.39|451.39|453.54|451.54|453.39|451.39|21
1604996220000|2020-11-10 08:17:00|453.38|451.38|453.3|451.3|453.39|451.39|453.19|451.19|24
1604996230000|2020-11-10 08:17:10|453.31|451.31|453.26|451.26|453.38|451.38|453.21|451.21|27
1604996240000|2020-11-10 08:17:20|453.25|451.25|453.22|451.22|453.27|451.27|453.11|451.11|22
1604996250000|2020-11-10 08:17:30|453.23|451.23|453.11|451.11|453.27|451.27|453.09|451.09|21
1604996260000|2020-11-10 08:17:40|453.1|451.1|452.95|450.95|453.1|451.1|452.95|450.95|6
1604996270000|2020-11-10 08:17:50|452.86|450.86|452.51|450.51|452.86|450.86|452.51|450.51|20
1604996280000|2020-11-10 08:18:00|452.52|450.52|452.52|450.52|452.54|450.54|452.51|450.51|11
1604996290000|2020-11-10 08:18:10|452.55|450.55|453.08|451.08|453.11|451.11|452.54|450.54|26
1604996300000|2020-11-10 08:18:20|453.09|451.09|452.78|450.78|453.09|451.09|452.78|450.78|13
1604996310000|2020-11-10 08:18:30|452.79|450.79|452.92|450.92|452.94|450.94|452.64|450.64|31
1604996320000|2020-11-10 08:18:40|452.94|450.94|452.94|450.94|453.12|451.12|452.89|450.89|25
1604996330000|2020-11-10 08:18:50|452.96|450.96|452.94|450.94|453.01|451.01|452.88|450.88|15
1604996340000|2020-11-10 08:19:00|452.96|450.96|453.11|451.11|453.11|451.11|452.96|450.96|10
1604996350000|2020-11-10 08:19:10|453.1|451.1|453.29|451.29|453.29|451.29|453.08|451.08|16
1604996360000|2020-11-10 08:19:20|453.28|451.28|453.41|451.41|453.44|451.44|453.28|451.28|16
1604996370000|2020-11-10 08:19:30|453.4|451.4|453.39|451.39|453.54|451.54|453.38|451.38|21
1604996380000|2020-11-10 08:19:40|453.4|451.4|453.2|451.2|453.4|451.4|453.2|451.2|18
1604996390000|2020-11-10 08:19:50|453.17|451.17|453.27|451.27|453.27|451.27|453.17|451.17|2
1604996400000|2020-11-10 08:20:00|453.24|451.24|453.18|451.18|453.24|451.24|453.09|451.09|22
1604996410000|2020-11-10 08:20:10|453.19|451.19|453.43|451.43|453.49|451.49|453.18|451.18|20
1604996420000|2020-11-10 08:20:20|453.42|451.42|453.38|451.38|453.42|451.42|453.33|451.33|21
1604996430000|2020-11-10 08:20:30|453.4|451.4|453.5|451.5|453.52|451.52|453.4|451.4|18
1604996440000|2020-11-10 08:20:40|453.51|451.51|453.37|451.37|453.52|451.52|453.37|451.37|11
1604996450000|2020-11-10 08:20:50|453.36|451.36|453.51|451.51|453.53|451.53|453.24|451.24|27
1604996460000|2020-11-10 08:21:00|453.52|451.52|453.51|451.51|453.53|451.53|453.39|451.39|25
1604996470000|2020-11-10 08:21:10|453.5|451.5|453.47|451.47|453.56|451.56|453.46|451.46|20
1604996480000|2020-11-10 08:21:20|453.46|451.46|453.5|451.5|453.59|451.59|453.46|451.46|17
1604996490000|2020-11-10 08:21:30|453.47|451.47|453.46|451.46|453.48|451.48|453.46|451.46|10
1604996500000|2020-11-10 08:21:40|453.47|451.47|453.31|451.31|453.47|451.47|453.31|451.31|14
1604996510000|2020-11-10 08:21:50|453.32|451.32|453.43|451.43|453.43|451.43|453.28|451.28|18
1604996520000|2020-11-10 08:22:00|453.44|451.44|453.38|451.38|453.46|451.46|453.38|451.38|18
1604996530000|2020-11-10 08:22:10|453.37|451.37|453.33|451.33|453.37|451.37|453.28|451.28|12
1604996540000|2020-11-10 08:22:20|453.32|451.32|453.1|451.1|453.32|451.32|453.03|451.03|21
1604996550000|2020-11-10 08:22:30|453|451|452.94|450.94|453.09|451.09|452.92|450.92|24
1604996560000|2020-11-10 08:22:40|452.93|450.93|452.79|450.79|452.94|450.94|452.77|450.77|28
1604996570000|2020-11-10 08:22:50|452.8|450.8|452.91|450.91|452.98|450.98|452.78|450.78|24
1604996580000|2020-11-10 08:23:00|452.9|450.9|452.91|450.91|452.91|450.91|452.9|450.9|2
1604996590000|2020-11-10 08:23:10|452.92|450.92|452.92|450.92|452.94|450.94|452.89|450.89|14
1604996600000|2020-11-10 08:23:20|452.93|450.93|452.97|450.97|452.98|450.98|452.93|450.93|5
1604996610000|2020-11-10 08:23:30|453.04|451.04|453.16|451.16|453.16|451.16|453.03|451.03|11
1604996620000|2020-11-10 08:23:40|453.18|451.18|452.96|450.96|453.18|451.18|452.96|450.96|21
1604996630000|2020-11-10 08:23:50|452.97|450.97|453.14|451.14|453.14|451.14|452.97|450.97|16
1604996640000|2020-11-10 08:24:00|453.09|451.09|453.04|451.04|453.09|451.09|452.97|450.97|12
1604996650000|2020-11-10 08:24:10|453.05|451.05|453.06|451.06|453.07|451.07|453.04|451.04|20
1604996660000|2020-11-10 08:24:20|453.07|451.07|453.06|451.06|453.09|451.09|453.06|451.06|9
1604996670000|2020-11-10 08:24:30|453.07|451.07|453.08|451.08|453.09|451.09|453.06|451.06|11
1604996680000|2020-11-10 08:24:40|453.09|451.09|453.07|451.07|453.11|451.11|453.06|451.06|21
1604996690000|2020-11-10 08:24:50|453.08|451.08|453.17|451.17|453.19|451.19|453.08|451.08|11
1604996700000|2020-11-10 08:25:00|453.18|451.18|453.13|451.13|453.2|451.2|453.13|451.13|8
1604996710000|2020-11-10 08:25:10|453.11|451.11|453.12|451.12|453.12|451.12|453.11|451.11|2
1604996720000|2020-11-10 08:25:20|453.13|451.13|453.13|451.13|453.15|451.15|453.12|451.12|5
1604996730000|2020-11-10 08:25:30|453.14|451.14|453.17|451.17|453.17|451.17|453.14|451.14|4
1604996740000|2020-11-10 08:25:40|453.13|451.13|453.13|451.13|453.19|451.19|453.13|451.13|5
1604996750000|2020-11-10 08:25:50|453.22|451.22|453.49|451.49|453.5|451.5|453.22|451.22|18
1604996760000|2020-11-10 08:26:00|453.5|451.5|453.41|451.41|453.5|451.5|453.29|451.29|15
1604996770000|2020-11-10 08:26:10|453.4|451.4|453.36|451.36|453.4|451.4|453.35|451.35|9
1604996780000|2020-11-10 08:26:20|453.41|451.41|453.38|451.38|453.41|451.41|453.38|451.38|2
1604996790000|2020-11-10 08:26:30|453.37|451.37|453.43|451.43|453.43|451.43|453.37|451.37|5
1604996800000|2020-11-10 08:26:40|453.42|451.42|453.44|451.44|453.44|451.44|453.42|451.42|2
1604996810000|2020-11-10 08:26:50|453.33|451.33|453.28|451.28|453.33|451.33|453.27|451.27|4
1604996820000|2020-11-10 08:27:00|453.29|451.29|453.41|451.41|453.41|451.41|453.29|451.29|9
1604996830000|2020-11-10 08:27:10|453.4|451.4|453.35|451.35|453.4|451.4|453.3|451.3|7
1604996840000|2020-11-10 08:27:20|453.34|451.34|453.28|451.28|453.34|451.34|453.2|451.2|18
1604996850000|2020-11-10 08:27:30|453.32|451.32|453.66|451.66|453.67|451.67|453.32|451.32|16
1604996860000|2020-11-10 08:27:40|453.65|451.65|453.74|451.74|453.75|451.75|453.6|451.6|19
1604996870000|2020-11-10 08:27:50|453.71|451.71|453.98|451.98|453.98|451.98|453.71|451.71|20
1604996880000|2020-11-10 08:28:00|453.91|451.91|453.86|451.86|453.96|451.96|453.85|451.85|18
1604996890000|2020-11-10 08:28:10|453.87|451.87|453.98|451.98|453.98|451.98|453.87|451.87|14
1604996900000|2020-11-10 08:28:20|453.99|451.99|454.1|452.1|454.22|452.22|453.99|451.99|22
1604996910000|2020-11-10 08:28:30|454.09|452.09|453.8|451.8|454.12|452.12|453.8|451.8|16
1604996920000|2020-11-10 08:28:40|453.81|451.81|453.73|451.73|453.86|451.86|453.6|451.6|27
1604996930000|2020-11-10 08:28:50|453.74|451.74|453.45|451.45|453.74|451.74|453.43|451.43|29
1604996940000|2020-11-10 08:29:00|453.46|451.46|453.75|451.75|453.75|451.75|453.46|451.46|29
1604996950000|2020-11-10 08:29:10|453.74|451.74|453.83|451.83|453.9|451.9|453.74|451.74|19
1604996960000|2020-11-10 08:29:20|453.8|451.8|453.61|451.61|453.8|451.8|453.59|451.59|12
1604996970000|2020-11-10 08:29:30|453.59|451.59|453.61|451.61|453.62|451.62|453.56|451.56|6
1604996980000|2020-11-10 08:29:40|453.57|451.57|453.69|451.69|453.77|451.77|453.57|451.57|8
1604996990000|2020-11-10 08:29:50|453.68|451.68|453.53|451.53|453.72|451.72|453.51|451.51|26
1604997000000|2020-11-10 08:30:00|453.56|451.56|453.79|451.79|453.79|451.79|453.55|451.55|18
1604997010000|2020-11-10 08:30:10|453.72|451.72|453.84|451.84|453.84|451.84|453.61|451.61|25
1604997020000|2020-11-10 08:30:20|453.88|451.88|454.02|452.02|454.09|452.09|453.85|451.85|14
1604997030000|2020-11-10 08:30:30|454|452|454.11|452.11|454.11|452.11|453.98|451.98|13
1604997040000|2020-11-10 08:30:40|454.12|452.12|454.1|452.1|454.28|452.28|454.1|452.1|18
1604997050000|2020-11-10 08:30:50|454.04|452.04|454.31|452.31|454.31|452.31|454.04|452.04|24
1604997060000|2020-11-10 08:31:00|454.3|452.3|454.37|452.37|454.46|452.46|454.29|452.29|29
1604997070000|2020-11-10 08:31:10|454.35|452.35|454.47|452.47|454.5|452.5|454.32|452.32|27
1604997080000|2020-11-10 08:31:20|454.49|452.49|454.72|452.72|454.72|452.72|454.47|452.47|25
1604997090000|2020-11-10 08:31:30|454.71|452.71|454.85|452.85|454.89|452.89|454.65|452.65|22
1604997100000|2020-11-10 08:31:40|454.86|452.86|454.93|452.93|454.95|452.95|454.85|452.85|21
1604997110000|2020-11-10 08:31:50|454.95|452.95|455.14|453.14|455.14|453.14|454.95|452.95|9
1604997120000|2020-11-10 08:32:00|455.12|453.12|455.14|453.14|455.15|453.15|455.12|453.12|7
1604997130000|2020-11-10 08:32:10|455.15|453.15|455.1|453.1|455.16|453.16|455.08|453.08|19
1604997140000|2020-11-10 08:32:20|455.14|453.14|455.04|453.04|455.15|453.15|454.99|452.99|23
1604997150000|2020-11-10 08:32:30|455.07|453.07|455.03|453.03|455.19|453.19|455.03|453.03|23
1604997160000|2020-11-10 08:32:40|455.05|453.05|455.06|453.06|455.16|453.16|455.05|453.05|26
1604997170000|2020-11-10 08:32:50|455.07|453.07|455.1|453.1|455.1|453.1|455|453|16
1604997180000|2020-11-10 08:33:00|455.11|453.11|455.11|453.11|455.11|453.11|455.11|453.11|1
1604997190000|2020-11-10 08:33:10|455.21|453.21|455.2|453.2|455.23|453.23|455.18|453.18|14
1604997200000|2020-11-10 08:33:20|455.16|453.16|455.07|453.07|455.16|453.16|455.06|453.06|8
1604997210000|2020-11-10 08:33:30|455.06|453.06|455.03|453.03|455.07|453.07|455.03|453.03|13
1604997220000|2020-11-10 08:33:40|455.04|453.04|455.05|453.05|455.06|453.06|455.03|453.03|15
1604997230000|2020-11-10 08:33:50|455.03|453.03|454.96|452.96|455.14|453.14|454.96|452.96|28
1604997240000|2020-11-10 08:34:00|454.94|452.94|454.88|452.88|454.94|452.94|454.87|452.87|8
1604997250000|2020-11-10 08:34:10|454.87|452.87|454.85|452.85|454.9|452.9|454.85|452.85|15
1604997260000|2020-11-10 08:34:20|454.86|452.86|454.84|452.84|454.91|452.91|454.84|452.84|9
1604997270000|2020-11-10 08:34:30|454.85|452.85|454.48|452.48|454.87|452.87|454.41|452.41|24
1604997280000|2020-11-10 08:34:40|454.52|452.52|454.52|452.52|454.53|452.53|454.48|452.48|17
1604997290000|2020-11-10 08:34:50|454.53|452.53|454.46|452.46|454.56|452.56|454.4|452.4|30
1604997300000|2020-11-10 08:35:00|454.44|452.44|454.43|452.43|454.53|452.53|454.4|452.4|21
1604997310000|2020-11-10 08:35:10|454.44|452.44|454.44|452.44|454.44|452.44|454.44|452.44|1
1604997320000|2020-11-10 08:35:20|454.43|452.43|454.47|452.47|454.52|452.52|454.43|452.43|15
1604997330000|2020-11-10 08:35:30|454.4|452.4|454.4|452.4|454.4|452.4|454.4|452.4|1
1604997340000|2020-11-10 08:35:40|454.39|452.39|454.35|452.35|454.39|452.39|454.35|452.35|3
1604997350000|2020-11-10 08:35:50|454.37|452.37|454.41|452.41|454.41|452.41|454.37|452.37|4
1604997360000|2020-11-10 08:36:00|454.4|452.4|454.38|452.38|454.42|452.42|454.38|452.38|13
1604997370000|2020-11-10 08:36:10|454.39|452.39|454.09|452.09|454.39|452.39|454.08|452.08|25
1604997380000|2020-11-10 08:36:20|454.08|452.08|453.79|451.79|454.16|452.16|453.76|451.76|20
1604997390000|2020-11-10 08:36:30|453.78|451.78|453.63|451.63|453.78|451.78|453.53|451.53|32
1604997400000|2020-11-10 08:36:40|453.64|451.64|453.57|451.57|453.64|451.64|453.53|451.53|11
1604997410000|2020-11-10 08:36:50|453.54|451.54|453.54|451.54|453.54|451.54|453.54|451.54|1
1604997420000|2020-11-10 08:37:00|453.56|451.56|453.58|451.58|453.7|451.7|453.55|451.55|17
1604997430000|2020-11-10 08:37:10|453.57|451.57|453.78|451.78|453.79|451.79|453.56|451.56|13
1604997440000|2020-11-10 08:37:20|453.79|451.79|453.76|451.76|453.79|451.79|453.76|451.76|2
1604997450000|2020-11-10 08:37:30|453.74|451.74|453.74|451.74|453.75|451.75|453.74|451.74|3
1604997460000|2020-11-10 08:37:40|453.72|451.72|453.7|451.7|453.72|451.72|453.7|451.7|2
1604997470000|2020-11-10 08:37:50|453.72|451.72|453.7|451.7|453.72|451.72|453.7|451.7|2
1604997480000|2020-11-10 08:38:00|453.72|451.72|453.67|451.67|453.72|451.72|453.66|451.66|10
1604997490000|2020-11-10 08:38:10|453.66|451.66|453.62|451.62|453.66|451.66|453.62|451.62|2
1604997500000|2020-11-10 08:38:20|453.61|451.61|453.61|451.61|453.61|451.61|453.6|451.6|3
1604997510000|2020-11-10 08:38:30|453.6|451.6|453.59|451.59|453.6|451.6|453.59|451.59|2
1604997530000|2020-11-10 08:38:50|453.61|451.61|453.61|451.61|453.61|451.61|453.61|451.61|1
1604997540000|2020-11-10 08:39:00|453.64|451.64|453.64|451.64|453.64|451.64|453.64|451.64|1
1604997560000|2020-11-10 08:39:20|453.65|451.65|453.69|451.69|453.69|451.69|453.63|451.63|6
1604997570000|2020-11-10 08:39:30|453.68|451.68|453.75|451.75|453.76|451.76|453.68|451.68|4
1604997580000|2020-11-10 08:39:40|453.76|451.76|453.74|451.74|453.8|451.8|453.71|451.71|11
1604997600000|2020-11-10 08:40:00|453.73|451.73|453.62|451.62|453.73|451.73|453.61|451.61|8
1604997610000|2020-11-10 08:40:10|453.63|451.63|453.73|451.73|453.74|451.74|453.63|451.63|10
1604997620000|2020-11-10 08:40:20|453.84|451.84|454|452|454|452|453.84|451.84|18
1604997630000|2020-11-10 08:40:30|453.98|451.98|454.01|452.01|454.01|452.01|453.98|451.98|2
1604997640000|2020-11-10 08:40:40|454.04|452.04|454.19|452.19|454.19|452.19|454.04|452.04|7
1604997650000|2020-11-10 08:40:50|454.24|452.24|454.35|452.35|454.37|452.37|454.24|452.24|9
1604997660000|2020-11-10 08:41:00|454.33|452.33|454.32|452.32|454.34|452.34|454.32|452.32|4
1604997670000|2020-11-10 08:41:10|454.33|452.33|454.33|452.33|454.33|452.33|454.33|452.33|1
1604997680000|2020-11-10 08:41:20|454.38|452.38|454.41|452.41|454.41|452.41|454.36|452.36|7
1604997690000|2020-11-10 08:41:30|454.45|452.45|454.51|452.51|454.53|452.53|454.44|452.44|24
1604997700000|2020-11-10 08:41:40|454.52|452.52|454.59|452.59|454.61|452.61|454.52|452.52|18
1604997710000|2020-11-10 08:41:50|454.61|452.61|454.57|452.57|454.63|452.63|454.57|452.57|18
1604997720000|2020-11-10 08:42:00|454.62|452.62|454.28|452.28|454.62|452.62|454.26|452.26|20
1604997730000|2020-11-10 08:42:10|454.26|452.26|454.35|452.35|454.35|452.35|454.26|452.26|7
1604997740000|2020-11-10 08:42:20|454.36|452.36|454.36|452.36|454.38|452.38|454.34|452.34|6
1604997750000|2020-11-10 08:42:30|454.35|452.35|454.24|452.24|454.37|452.37|454.23|452.23|13
1604997760000|2020-11-10 08:42:40|454.23|452.23|454.15|452.15|454.24|452.24|454.15|452.15|3
1604997770000|2020-11-10 08:42:50|454.2|452.2|454.2|452.2|454.2|452.2|454.2|452.2|1
1604997780000|2020-11-10 08:43:00|454.21|452.21|454.32|452.32|454.32|452.32|454.21|452.21|7
1604997790000|2020-11-10 08:43:10|454.34|452.34|454.34|452.34|454.35|452.35|454.34|452.34|3
1604997800000|2020-11-10 08:43:20|454.35|452.35|454.35|452.35|454.37|452.37|454.3|452.3|5
1604997810000|2020-11-10 08:43:30|454.36|452.36|454.37|452.37|454.41|452.41|454.35|452.35|15
1604997820000|2020-11-10 08:43:40|454.38|452.38|454.36|452.36|454.38|452.38|454.35|452.35|22
1604997830000|2020-11-10 08:43:50|454.37|452.37|454.4|452.4|454.4|452.4|454.35|452.35|16
1604997840000|2020-11-10 08:44:00|454.39|452.39|454.4|452.4|454.4|452.4|454.37|452.37|23
1604997850000|2020-11-10 08:44:10|454.39|452.39|454.41|452.41|454.45|452.45|454.37|452.37|15
1604997860000|2020-11-10 08:44:20|454.4|452.4|454.33|452.33|454.41|452.41|454.33|452.33|26
1604997870000|2020-11-10 08:44:30|454.32|452.32|454.38|452.38|454.4|452.4|454.32|452.32|22
1604997880000|2020-11-10 08:44:40|454.42|452.42|454.47|452.47|454.48|452.48|454.42|452.42|13
1604997890000|2020-11-10 08:44:50|454.48|452.48|454.5|452.5|454.55|452.55|454.45|452.45|11
1604997900000|2020-11-10 08:45:00|454.51|452.51|454.54|452.54|454.55|452.55|454.5|452.5|13
1604997910000|2020-11-10 08:45:10|454.55|452.55|454.61|452.61|454.61|452.61|454.55|452.55|8
1604997920000|2020-11-10 08:45:20|454.65|452.65|454.66|452.66|454.7|452.7|454.64|452.64|18
1604997930000|2020-11-10 08:45:30|454.68|452.68|454.6|452.6|454.7|452.7|454.58|452.58|12
1604997940000|2020-11-10 08:45:40|454.58|452.58|454.53|452.53|454.58|452.58|454.5|452.5|17
1604997950000|2020-11-10 08:45:50|454.52|452.52|454.49|452.49|454.52|452.52|454.49|452.49|5
1604997960000|2020-11-10 08:46:00|454.5|452.5|454.49|452.49|454.5|452.5|454.49|452.49|2
1604998020000|2020-11-10 08:47:00|454.62|452.62|454.69|452.69|454.7|452.7|454.62|452.62|9
1604998030000|2020-11-10 08:47:10|454.65|452.65|454.52|452.52|454.65|452.65|454.45|452.45|15
1604998040000|2020-11-10 08:47:20|454.5|452.5|454.62|452.62|454.62|452.62|454.47|452.47|8
1604998050000|2020-11-10 08:47:30|454.6|452.6|454.6|452.6|454.61|452.61|454.58|452.58|8
1604998060000|2020-11-10 08:47:40|454.61|452.61|454.63|452.63|454.65|452.65|454.59|452.59|14
1604998070000|2020-11-10 08:47:50|454.62|452.62|454.7|452.7|454.71|452.71|454.6|452.6|20
1604998080000|2020-11-10 08:48:00|454.71|452.71|454.69|452.69|454.71|452.71|454.67|452.67|17
1604998090000|2020-11-10 08:48:10|454.68|452.68|454.7|452.7|454.72|452.72|454.68|452.68|28
1604998100000|2020-11-10 08:48:20|454.71|452.71|454.73|452.73|454.74|452.74|454.69|452.69|17
1604998110000|2020-11-10 08:48:30|454.74|452.74|454.73|452.73|454.75|452.75|454.73|452.73|10
1604998120000|2020-11-10 08:48:40|454.72|452.72|454.71|452.71|454.72|452.72|454.71|452.71|4
1604998130000|2020-11-10 08:48:50|454.67|452.67|454.43|452.43|454.73|452.73|454.4|452.4|16
1604998140000|2020-11-10 08:49:00|454.39|452.39|454.51|452.51|454.52|452.52|454.39|452.39|9
1604998150000|2020-11-10 08:49:10|454.48|452.48|454.44|452.44|454.48|452.48|454.42|452.42|17
1604998160000|2020-11-10 08:49:20|454.43|452.43|454.42|452.42|454.47|452.47|454.42|452.42|9
1604998170000|2020-11-10 08:49:30|454.43|452.43|454.43|452.43|454.45|452.45|454.43|452.43|6
1604998180000|2020-11-10 08:49:40|454.44|452.44|454.59|452.59|454.6|452.6|454.44|452.44|9
1604998190000|2020-11-10 08:49:50|454.58|452.58|454.7|452.7|454.7|452.7|454.58|452.58|15
1604998200000|2020-11-10 08:50:00|454.71|452.71|454.71|452.71|454.76|452.76|454.7|452.7|15
1604998210000|2020-11-10 08:50:10|454.72|452.72|454.69|452.69|454.74|452.74|454.69|452.69|12
1604998220000|2020-11-10 08:50:20|454.7|452.7|454.65|452.65|454.7|452.7|454.63|452.63|14
1604998230000|2020-11-10 08:50:30|454.66|452.66|454.67|452.67|454.68|452.68|454.61|452.61|16
1604998240000|2020-11-10 08:50:40|454.68|452.68|454.68|452.68|454.69|452.69|454.65|452.65|17
1604998250000|2020-11-10 08:50:50|454.66|452.66|454.7|452.7|454.72|452.72|454.66|452.66|9
1604998260000|2020-11-10 08:51:00|454.69|452.69|454.68|452.68|454.69|452.69|454.68|452.68|2
1604998270000|2020-11-10 08:51:10|454.69|452.69|454.85|452.85|454.85|452.85|454.67|452.67|16
1604998280000|2020-11-10 08:51:20|454.86|452.86|454.86|452.86|454.86|452.86|454.85|452.85|3
1604998290000|2020-11-10 08:51:30|454.85|452.85|454.8|452.8|454.87|452.87|454.79|452.79|7
1604998300000|2020-11-10 08:51:40|454.81|452.81|454.79|452.79|454.81|452.81|454.79|452.79|9
1604998310000|2020-11-10 08:51:50|454.78|452.78|454.78|452.78|454.78|452.78|454.78|452.78|1
1604998320000|2020-11-10 08:52:00|454.79|452.79|454.78|452.78|454.81|452.81|454.78|452.78|4
1604998330000|2020-11-10 08:52:10|454.87|452.87|454.81|452.81|454.88|452.88|454.77|452.77|10
1604998340000|2020-11-10 08:52:20|454.82|452.82|454.8|452.8|454.83|452.83|454.77|452.77|19
1604998350000|2020-11-10 08:52:30|454.79|452.79|454.75|452.75|454.81|452.81|454.67|452.67|14
1604998360000|2020-11-10 08:52:40|454.67|452.67|454.51|452.51|454.75|452.75|454.51|452.51|22
1604998370000|2020-11-10 08:52:50|454.52|452.52|454.56|452.56|454.62|452.62|454.52|452.52|14
1604998380000|2020-11-10 08:53:00|454.54|452.54|454.49|452.49|454.54|452.54|454.46|452.46|23
1604998390000|2020-11-10 08:53:10|454.47|452.47|454.31|452.31|454.49|452.49|454.28|452.28|29
1604998400000|2020-11-10 08:53:20|454.3|452.3|454.35|452.35|454.35|452.35|454.26|452.26|23
1604998410000|2020-11-10 08:53:30|454.32|452.32|454.29|452.29|454.32|452.32|454.29|452.29|12
1604998420000|2020-11-10 08:53:40|454.28|452.28|454.11|452.11|454.31|452.31|454.11|452.11|29
1604998430000|2020-11-10 08:53:50|454.12|452.12|454.02|452.02|454.16|452.16|454.02|452.02|24
1604998440000|2020-11-10 08:54:00|454.01|452.01|453.83|451.83|454.02|452.02|453.83|451.83|26
1604998450000|2020-11-10 08:54:10|453.82|451.82|453.56|451.56|453.83|451.83|453.55|451.55|17
1604998460000|2020-11-10 08:54:20|453.57|451.57|453.53|451.53|453.59|451.59|453.51|451.51|23
1604998470000|2020-11-10 08:54:30|453.54|451.54|453.21|451.21|453.54|451.54|453.2|451.2|24
1604998480000|2020-11-10 08:54:40|453.22|451.22|453.31|451.31|453.42|451.42|453.22|451.22|19
1604998490000|2020-11-10 08:54:50|453.32|451.32|453.39|451.39|453.4|451.4|453.28|451.28|18
1604998500000|2020-11-10 08:55:00|453.38|451.38|453.14|451.14|453.38|451.38|453.14|451.14|18
1604998510000|2020-11-10 08:55:10|453.17|451.17|452.7|450.7|453.17|451.17|452.68|450.68|28
1604998520000|2020-11-10 08:55:20|452.68|450.68|452.84|450.84|452.85|450.85|452.68|450.68|26
1604998530000|2020-11-10 08:55:30|452.83|450.83|452.76|450.76|452.84|450.84|452.76|450.76|9
1604998540000|2020-11-10 08:55:40|452.73|450.73|451.97|449.97|452.73|450.73|451.97|449.97|33
1604998550000|2020-11-10 08:55:50|451.96|449.96|451.83|449.83|452.04|450.04|451.7|449.7|28
1604998560000|2020-11-10 08:56:00|451.89|449.89|452.28|450.28|452.28|450.28|451.88|449.88|21
1604998570000|2020-11-10 08:56:10|452.3|450.3|452.42|450.42|452.46|450.46|452.3|450.3|26
1604998580000|2020-11-10 08:56:20|452.37|450.37|452.23|450.23|452.37|450.37|452.17|450.17|28
1604998590000|2020-11-10 08:56:30|452.2|450.2|451.67|449.67|452.24|450.24|451.58|449.58|27
1604998600000|2020-11-10 08:56:40|451.68|449.68|451.43|449.43|451.74|449.74|451.43|449.43|32
1604998610000|2020-11-10 08:56:50|451.48|449.48|451.47|449.47|451.5|449.5|451.32|449.32|24
1604998620000|2020-11-10 08:57:00|451.48|449.48|451.97|449.97|452.01|450.01|451.48|449.48|27
1604998630000|2020-11-10 08:57:10|451.98|449.98|451.99|449.99|452.02|450.02|451.96|449.96|18
1604998640000|2020-11-10 08:57:20|452.01|450.01|451.98|449.98|452.02|450.02|451.94|449.94|9
1604998650000|2020-11-10 08:57:30|451.99|449.99|452.05|450.05|452.06|450.06|451.99|449.99|12
1604998660000|2020-11-10 08:57:40|452.04|450.04|451.93|449.93|452.05|450.05|451.92|449.92|9
1604998670000|2020-11-10 08:57:50|451.94|449.94|452.15|450.15|452.15|450.15|451.92|449.92|15
1604998680000|2020-11-10 08:58:00|452.14|450.14|452.32|450.32|452.32|450.32|452.13|450.13|16
1604998690000|2020-11-10 08:58:10|452.33|450.33|452.28|450.28|452.43|450.43|452.28|450.28|15
1604998700000|2020-11-10 08:58:20|452.29|450.29|452.28|450.28|452.29|450.29|452.21|450.21|16
1604998710000|2020-11-10 08:58:30|452.29|450.29|452.29|450.29|452.34|450.34|452.23|450.23|11
1604998720000|2020-11-10 08:58:40|452.27|450.27|452.33|450.33|452.36|450.36|452.27|450.27|8
1604998730000|2020-11-10 08:58:50|452.31|450.31|452.24|450.24|452.31|450.31|452.23|450.23|20
1604998740000|2020-11-10 08:59:00|452.2|450.2|452.24|450.24|452.25|450.25|452.2|450.2|12
1604998750000|2020-11-10 08:59:10|452.25|450.25|452.25|450.25|452.25|450.25|452.24|450.24|3
1604998760000|2020-11-10 08:59:20|452.24|450.24|452.17|450.17|452.26|450.26|452.17|450.17|5
1604998770000|2020-11-10 08:59:30|452.26|450.26|452.26|450.26|452.3|450.3|452.25|450.25|10
1604998780000|2020-11-10 08:59:40|452.24|450.24|452.12|450.12|452.26|450.26|452.12|450.12|13
1604998790000|2020-11-10 08:59:50|452.13|450.13|452.21|450.21|452.21|450.21|452.13|450.13|5
1604998800000|2020-11-10 09:00:00|452.18|450.18|452.22|450.22|452.23|450.23|452.18|450.18|13
1604998810000|2020-11-10 09:00:10|452.2|450.2|452.23|450.23|452.24|450.24|452.2|450.2|6
1604998820000|2020-11-10 09:00:20|452.24|450.24|452.54|450.54|452.55|450.55|452.24|450.24|19
1604998830000|2020-11-10 09:00:30|452.53|450.53|452.46|450.46|452.56|450.56|452.43|450.43|22
1604998840000|2020-11-10 09:00:40|452.47|450.47|452.49|450.49|452.51|450.51|452.46|450.46|22
1604998850000|2020-11-10 09:00:50|452.47|450.47|452.53|450.53|452.54|450.54|452.44|450.44|8
1604998860000|2020-11-10 09:01:00|452.55|450.55|452.59|450.59|452.59|450.59|452.54|450.54|5
1604998870000|2020-11-10 09:01:10|452.61|450.61|452.62|450.62|452.65|450.65|452.51|450.51|26
1604998880000|2020-11-10 09:01:20|452.64|450.64|452.72|450.72|452.75|450.75|452.63|450.63|11
1604998890000|2020-11-10 09:01:30|452.74|450.74|452.74|450.74|452.84|450.84|452.74|450.74|15
1604998900000|2020-11-10 09:01:40|452.76|450.76|452.67|450.67|452.77|450.77|452.66|450.66|16
1604998910000|2020-11-10 09:01:50|452.69|450.69|452.74|450.74|452.74|450.74|452.65|450.65|9
1604998920000|2020-11-10 09:02:00|452.73|450.73|452.86|450.86|452.86|450.86|452.73|450.73|14
1604998930000|2020-11-10 09:02:10|452.85|450.85|452.86|450.86|452.86|450.86|452.85|450.85|4
1604998940000|2020-11-10 09:02:20|452.84|450.84|452.86|450.86|452.86|450.86|452.84|450.84|7
1604998950000|2020-11-10 09:02:30|452.87|450.87|452.77|450.77|452.87|450.87|452.77|450.77|9
1604998960000|2020-11-10 09:02:40|452.76|450.76|452.72|450.72|452.77|450.77|452.72|450.72|11
1604998970000|2020-11-10 09:02:50|452.74|450.74|452.83|450.83|452.83|450.83|452.7|450.7|23
1604998980000|2020-11-10 09:03:00|452.82|450.82|452.8|450.8|452.92|450.92|452.8|450.8|22
1604998990000|2020-11-10 09:03:10|452.79|450.79|452.81|450.81|452.84|450.84|452.68|450.68|20
1604999000000|2020-11-10 09:03:20|452.8|450.8|452.76|450.76|452.8|450.8|452.73|450.73|22
1604999010000|2020-11-10 09:03:30|452.77|450.77|452.73|450.73|452.82|450.82|452.73|450.73|20
1604999020000|2020-11-10 09:03:40|452.72|450.72|452.69|450.69|452.73|450.73|452.66|450.66|12
1604999030000|2020-11-10 09:03:50|452.72|450.72|452.78|450.78|452.82|450.82|452.72|450.72|18
1604999040000|2020-11-10 09:04:00|452.76|450.76|452.7|450.7|452.77|450.77|452.68|450.68|22
1604999050000|2020-11-10 09:04:10|452.66|450.66|452.44|450.44|452.67|450.67|452.44|450.44|23
1604999060000|2020-11-10 09:04:20|452.41|450.41|452.34|450.34|452.41|450.41|452.31|450.31|23
1604999070000|2020-11-10 09:04:30|452.35|450.35|452.35|450.35|452.43|450.43|452.34|450.34|21
1604999080000|2020-11-10 09:04:40|452.34|450.34|452.37|450.37|452.37|450.37|452.34|450.34|3
1604999090000|2020-11-10 09:04:50|452.38|450.38|452.48|450.48|452.48|450.48|452.38|450.38|6
1604999100000|2020-11-10 09:05:00|452.47|450.47|452.7|450.7|452.71|450.71|452.46|450.46|16
1604999110000|2020-11-10 09:05:10|452.71|450.71|452.63|450.63|452.71|450.71|452.63|450.63|5
1604999120000|2020-11-10 09:05:20|452.62|450.62|452.62|450.62|452.63|450.63|452.62|450.62|3
1604999130000|2020-11-10 09:05:30|452.59|450.59|452.46|450.46|452.59|450.59|452.39|450.39|22
1604999140000|2020-11-10 09:05:40|452.44|450.44|452.44|450.44|452.45|450.45|452.41|450.41|21
1604999150000|2020-11-10 09:05:50|452.43|450.43|452.38|450.38|452.44|450.44|452.38|450.38|13
1604999160000|2020-11-10 09:06:00|452.39|450.39|452.4|450.4|452.48|450.48|452.37|450.37|13
1604999170000|2020-11-10 09:06:10|452.41|450.41|452.44|450.44|452.44|450.44|452.37|450.37|21
1604999180000|2020-11-10 09:06:20|452.45|450.45|452.45|450.45|452.48|450.48|452.44|450.44|12
1604999190000|2020-11-10 09:06:30|452.47|450.47|452.46|450.46|452.47|450.47|452.46|450.46|4
1604999200000|2020-11-10 09:06:40|452.45|450.45|452.51|450.51|452.51|450.51|452.44|450.44|8
1604999220000|2020-11-10 09:07:00|452.5|450.5|452.5|450.5|452.51|450.51|452.5|450.5|5
1604999230000|2020-11-10 09:07:10|452.56|450.56|452.58|450.58|452.58|450.58|452.56|450.56|6
1604999240000|2020-11-10 09:07:20|452.5|450.5|452.5|450.5|452.51|450.51|452.49|450.49|4
1604999250000|2020-11-10 09:07:30|452.51|450.51|452.5|450.5|452.53|450.53|452.48|450.48|8
1604999260000|2020-11-10 09:07:40|452.49|450.49|452.6|450.6|452.6|450.6|452.49|450.49|9
1604999270000|2020-11-10 09:07:50|452.61|450.61|452.61|450.61|452.61|450.61|452.61|450.61|1
1604999290000|2020-11-10 09:08:10|452.62|450.62|452.75|450.75|452.75|450.75|452.62|450.62|11
1604999300000|2020-11-10 09:08:20|452.76|450.76|452.89|450.89|452.89|450.89|452.76|450.76|8
1604999310000|2020-11-10 09:08:30|452.9|450.9|452.93|450.93|452.93|450.93|452.87|450.87|16
1604999320000|2020-11-10 09:08:40|452.92|450.92|452.96|450.96|452.96|450.96|452.92|450.92|6
1604999330000|2020-11-10 09:08:50|452.97|450.97|453.1|451.1|453.12|451.12|452.94|450.94|10
1604999340000|2020-11-10 09:09:00|453.17|451.17|453.22|451.22|453.23|451.23|453.14|451.14|23
1604999350000|2020-11-10 09:09:10|453.21|451.21|453.21|451.21|453.21|451.21|453.21|451.21|1
1604999360000|2020-11-10 09:09:20|453.22|451.22|453.22|451.22|453.22|451.22|453.14|451.14|15
1604999370000|2020-11-10 09:09:30|453.21|451.21|453.29|451.29|453.31|451.31|453.21|451.21|8
1604999380000|2020-11-10 09:09:40|453.31|451.31|453.21|451.21|453.32|451.32|453.19|451.19|12
1604999390000|2020-11-10 09:09:50|453.25|451.25|453.21|451.21|453.25|451.25|453.16|451.16|20
1604999400000|2020-11-10 09:10:00|453.2|451.2|453.14|451.14|453.22|451.22|453.13|451.13|15
1604999410000|2020-11-10 09:10:10|453.15|451.15|453.05|451.05|453.15|451.15|453.05|451.05|22
1604999420000|2020-11-10 09:10:20|453.04|451.04|453.23|451.23|453.23|451.23|453.04|451.04|19
1604999430000|2020-11-10 09:10:30|453.24|451.24|453.35|451.35|453.35|451.35|453.24|451.24|5
1604999440000|2020-11-10 09:10:40|453.36|451.36|453.36|451.36|453.36|451.36|453.35|451.35|3
1604999450000|2020-11-10 09:10:50|453.39|451.39|453.67|451.67|453.7|451.7|453.39|451.39|23
1604999460000|2020-11-10 09:11:00|453.69|451.69|453.72|451.72|453.72|451.72|453.68|451.68|13
1604999470000|2020-11-10 09:11:10|453.73|451.73|453.88|451.88|453.88|451.88|453.73|451.73|15
1604999480000|2020-11-10 09:11:20|453.9|451.9|454.02|452.02|454.02|452.02|453.88|451.88|12
1604999490000|2020-11-10 09:11:30|454.13|452.13|454.13|452.13|454.13|452.13|454.13|452.13|1
1604999500000|2020-11-10 09:11:40|454.14|452.14|454.1|452.1|454.22|452.22|454.03|452.03|17
1604999510000|2020-11-10 09:11:50|454.09|452.09|454.06|452.06|454.13|452.13|454.03|452.03|22
1604999520000|2020-11-10 09:12:00|454.08|452.08|454.11|452.11|454.12|452.12|454.08|452.08|7
1604999530000|2020-11-10 09:12:10|454.1|452.1|453.9|451.9|454.1|452.1|453.9|451.9|21
1604999540000|2020-11-10 09:12:20|453.91|451.91|453.93|451.93|453.95|451.95|453.86|451.86|15
1604999550000|2020-11-10 09:12:30|453.94|451.94|453.98|451.98|453.98|451.98|453.9|451.9|18
1604999560000|2020-11-10 09:12:40|453.96|451.96|453.85|451.85|453.97|451.97|453.84|451.84|18
1604999570000|2020-11-10 09:12:50|453.86|451.86|453.85|451.85|453.87|451.87|453.84|451.84|12
1604999580000|2020-11-10 09:13:00|453.87|451.87|453.92|451.92|453.94|451.94|453.86|451.86|20
1604999590000|2020-11-10 09:13:10|453.91|451.91|454.17|452.17|454.17|452.17|453.87|451.87|25
1604999600000|2020-11-10 09:13:20|454.22|452.22|454.27|452.27|454.29|452.29|454.22|452.22|18
1604999610000|2020-11-10 09:13:30|454.28|452.28|454.24|452.24|454.36|452.36|454.24|452.24|15
1604999620000|2020-11-10 09:13:40|454.23|452.23|454.23|452.23|454.27|452.27|454.19|452.19|12
1604999630000|2020-11-10 09:13:50|454.22|452.22|454.37|452.37|454.37|452.37|454.22|452.22|17
1604999640000|2020-11-10 09:14:00|454.39|452.39|454.37|452.37|454.39|452.39|454.37|452.37|6
1604999650000|2020-11-10 09:14:10|454.38|452.38|454.37|452.37|454.4|452.4|454.37|452.37|5
1604999660000|2020-11-10 09:14:20|454.49|452.49|454.59|452.59|454.6|452.6|454.49|452.49|5
1604999670000|2020-11-10 09:14:30|454.58|452.58|454.56|452.56|454.58|452.58|454.53|452.53|15
1604999680000|2020-11-10 09:14:40|454.55|452.55|454.6|452.6|454.61|452.61|454.55|452.55|21
1604999690000|2020-11-10 09:14:50|454.62|452.62|454.61|452.61|454.62|452.62|454.61|452.61|2
1604999700000|2020-11-10 09:15:00|454.62|452.62|454.89|452.89|454.9|452.9|454.6|452.6|16
1604999710000|2020-11-10 09:15:10|454.93|452.93|454.84|452.84|454.93|452.93|454.83|452.83|17
1604999720000|2020-11-10 09:15:20|454.85|452.85|454.82|452.82|454.87|452.87|454.7|452.7|17
1604999730000|2020-11-10 09:15:30|454.81|452.81|454.81|452.81|454.88|452.88|454.8|452.8|15
1604999740000|2020-11-10 09:15:40|454.82|452.82|454.83|452.83|454.88|452.88|454.82|452.82|7
1604999750000|2020-11-10 09:15:50|454.84|452.84|454.86|452.86|454.9|452.9|454.79|452.79|16
1604999760000|2020-11-10 09:16:00|454.85|452.85|454.82|452.82|454.85|452.85|454.81|452.81|9
1604999770000|2020-11-10 09:16:10|454.83|452.83|454.82|452.82|454.83|452.83|454.82|452.82|2
1604999780000|2020-11-10 09:16:20|454.83|452.83|454.81|452.81|454.86|452.86|454.8|452.8|15
1604999790000|2020-11-10 09:16:30|454.8|452.8|454.69|452.69|454.8|452.8|454.63|452.63|15
1604999800000|2020-11-10 09:16:40|454.7|452.7|454.73|452.73|454.73|452.73|454.68|452.68|12
1604999810000|2020-11-10 09:16:50|454.72|452.72|454.72|452.72|454.74|452.74|454.72|452.72|3
1604999820000|2020-11-10 09:17:00|454.74|452.74|454.74|452.74|454.74|452.74|454.74|452.74|1
1604999830000|2020-11-10 09:17:10|454.72|452.72|454.68|452.68|454.72|452.72|454.66|452.66|6
1604999840000|2020-11-10 09:17:20|454.66|452.66|454.65|452.65|454.66|452.66|454.65|452.65|2
1604999860000|2020-11-10 09:17:40|454.67|452.67|454.61|452.61|454.67|452.67|454.59|452.59|11
1604999870000|2020-11-10 09:17:50|454.6|452.6|454.58|452.58|454.6|452.6|454.58|452.58|2
1604999880000|2020-11-10 09:18:00|454.62|452.62|454.69|452.69|454.69|452.69|454.62|452.62|3
1604999890000|2020-11-10 09:18:10|454.7|452.7|454.67|452.67|454.7|452.7|454.64|452.64|13
1604999900000|2020-11-10 09:18:20|454.68|452.68|454.7|452.7|454.71|452.71|454.68|452.68|5
1604999910000|2020-11-10 09:18:30|454.71|452.71|454.79|452.79|454.8|452.8|454.7|452.7|9
1604999920000|2020-11-10 09:18:40|454.78|452.78|454.73|452.73|454.79|452.79|454.72|452.72|13
1604999930000|2020-11-10 09:18:50|454.75|452.75|454.76|452.76|454.76|452.76|454.74|452.74|5
1604999940000|2020-11-10 09:19:00|454.74|452.74|454.96|452.96|454.96|452.96|454.74|452.74|24
1604999950000|2020-11-10 09:19:10|454.97|452.97|454.97|452.97|455|453|454.96|452.96|9
1604999960000|2020-11-10 09:19:20|455.01|453.01|455|453|455.01|453.01|454.98|452.98|4
1604999970000|2020-11-10 09:19:30|455.03|453.03|455.25|453.25|455.25|453.25|454.89|452.89|23
1604999980000|2020-11-10 09:19:40|455.24|453.24|455.6|453.6|455.62|453.62|455.24|453.24|24
1604999990000|2020-11-10 09:19:50|455.61|453.61|456.28|454.28|456.29|454.29|455.61|453.61|19
1605000000000|2020-11-10 09:20:00|456.3|454.3|455.86|453.86|456.3|454.3|455.81|453.81|31
1605000010000|2020-11-10 09:20:10|455.88|453.88|455.71|453.71|456.02|454.02|455.6|453.6|30
1605000020000|2020-11-10 09:20:20|455.7|453.7|455.58|453.58|455.7|453.7|455.42|453.42|28
1605000030000|2020-11-10 09:20:30|455.59|453.59|455.59|453.59|455.7|453.7|455.57|453.57|29
1605000040000|2020-11-10 09:20:40|455.72|453.72|456.08|454.08|456.15|454.15|455.72|453.72|23
1605000050000|2020-11-10 09:20:50|456.09|454.09|456.06|454.06|456.1|454.1|456.06|454.06|8
1605000060000|2020-11-10 09:21:00|456.05|454.05|456.07|454.07|456.09|454.09|456.04|454.04|21
1605000070000|2020-11-10 09:21:10|456.06|454.06|455.82|453.82|456.08|454.08|455.82|453.82|14
1605000080000|2020-11-10 09:21:20|455.8|453.8|455.68|453.68|455.84|453.84|455.65|453.65|15
1605000090000|2020-11-10 09:21:30|455.69|453.69|455.66|453.66|455.71|453.71|455.63|453.63|11
1605000100000|2020-11-10 09:21:40|455.65|453.65|455.47|453.47|455.65|453.65|455.46|453.46|17
1605000110000|2020-11-10 09:21:50|455.46|453.46|455.37|453.37|455.46|453.46|455.36|453.36|4
1605000120000|2020-11-10 09:22:00|455.41|453.41|455.43|453.43|455.43|453.43|455.34|453.34|22
1605000130000|2020-11-10 09:22:10|455.45|453.45|455.7|453.7|455.7|453.7|455.45|453.45|15
1605000140000|2020-11-10 09:22:20|455.71|453.71|455.6|453.6|455.71|453.71|455.58|453.58|16
1605000150000|2020-11-10 09:22:30|455.54|453.54|455.54|453.54|455.57|453.57|455.53|453.53|28
1605000160000|2020-11-10 09:22:40|455.63|453.63|455.67|453.67|455.8|453.8|455.63|453.63|23
1605000170000|2020-11-10 09:22:50|455.65|453.65|455.73|453.73|455.74|453.74|455.65|453.65|21
1605000180000|2020-11-10 09:23:00|455.71|453.71|455.77|453.77|455.79|453.79|455.69|453.69|21
1605000190000|2020-11-10 09:23:10|455.76|453.76|455.65|453.65|455.76|453.76|455.65|453.65|25
1605000200000|2020-11-10 09:23:20|455.68|453.68|455.69|453.69|455.69|453.69|455.65|453.65|15
1605000210000|2020-11-10 09:23:30|455.68|453.68|455.6|453.6|455.7|453.7|455.59|453.59|24
1605000220000|2020-11-10 09:23:40|455.59|453.59|455.55|453.55|455.59|453.59|455.55|453.55|4
1605000230000|2020-11-10 09:23:50|455.57|453.57|455.52|453.52|455.57|453.57|455.48|453.48|5
1605000240000|2020-11-10 09:24:00|455.51|453.51|455.44|453.44|455.53|453.53|455.41|453.41|21
1605000250000|2020-11-10 09:24:10|455.36|453.36|455.43|453.43|455.44|453.44|455.3|453.3|23
1605000260000|2020-11-10 09:24:20|455.42|453.42|455.63|453.63|455.65|453.65|455.42|453.42|19
1605000270000|2020-11-10 09:24:30|455.62|453.62|455.65|453.65|455.67|453.67|455.61|453.61|13
1605000280000|2020-11-10 09:24:40|455.64|453.64|455.59|453.59|455.64|453.64|455.56|453.56|7
1605000290000|2020-11-10 09:24:50|455.6|453.6|455.66|453.66|455.67|453.67|455.6|453.6|12
1605000300000|2020-11-10 09:25:00|455.67|453.67|455.74|453.74|455.84|453.84|455.65|453.65|19
1605000310000|2020-11-10 09:25:10|455.73|453.73|455.62|453.62|455.79|453.79|455.62|453.62|7
1605000320000|2020-11-10 09:25:20|455.56|453.56|455.54|453.54|455.6|453.6|455.43|453.43|26
1605000330000|2020-11-10 09:25:30|455.48|453.48|455.44|453.44|455.54|453.54|455.35|453.35|27
1605000340000|2020-11-10 09:25:40|455.43|453.43|455.4|453.4|455.46|453.46|455.37|453.37|25
1605000350000|2020-11-10 09:25:50|455.39|453.39|455.24|453.24|455.41|453.41|455.22|453.22|26
1605000360000|2020-11-10 09:26:00|455.22|453.22|454.94|452.94|455.25|453.25|454.94|452.94|24
1605000370000|2020-11-10 09:26:10|454.97|452.97|454.48|452.48|455.04|453.04|454.48|452.48|20
1605000380000|2020-11-10 09:26:20|454.44|452.44|454.45|452.45|454.6|452.6|454.43|452.43|31
1605000390000|2020-11-10 09:26:30|454.44|452.44|454.03|452.03|454.48|452.48|454.03|452.03|20
1605000400000|2020-11-10 09:26:40|454|452|453.99|451.99|454.16|452.16|453.98|451.98|31
1605000410000|2020-11-10 09:26:50|453.9|451.9|453.98|451.98|454|452|453.89|451.89|10
1605000420000|2020-11-10 09:27:00|454.04|452.04|453.94|451.94|454.04|452.04|453.94|451.94|10
1605000430000|2020-11-10 09:27:10|453.95|451.95|453.74|451.74|453.95|451.95|453.74|451.74|22
1605000440000|2020-11-10 09:27:20|453.73|451.73|453.89|451.89|453.96|451.96|453.73|451.73|24
1605000450000|2020-11-10 09:27:30|453.88|451.88|453.82|451.82|453.88|451.88|453.82|451.82|5
1605000460000|2020-11-10 09:27:40|453.81|451.81|453.73|451.73|453.81|451.81|453.73|451.73|20
1605000470000|2020-11-10 09:27:50|453.75|451.75|453.78|451.78|453.79|451.79|453.71|451.71|21
1605000480000|2020-11-10 09:28:00|453.79|451.79|453.92|451.92|454.03|452.03|453.79|451.79|22
1605000490000|2020-11-10 09:28:10|453.9|451.9|454.04|452.04|454.04|452.04|453.89|451.89|22
1605000500000|2020-11-10 09:28:20|454.03|452.03|454.14|452.14|454.15|452.15|454.03|452.03|21
1605000510000|2020-11-10 09:28:30|454.15|452.15|453.98|451.98|454.15|452.15|453.95|451.95|23
1605000520000|2020-11-10 09:28:40|453.99|451.99|454.13|452.13|454.14|452.14|453.99|451.99|17
1605000530000|2020-11-10 09:28:50|454.12|452.12|454.41|452.41|454.41|452.41|454.12|452.12|22
1605000540000|2020-11-10 09:29:00|454.45|452.45|454.47|452.47|454.49|452.49|454.4|452.4|27
1605000550000|2020-11-10 09:29:10|454.48|452.48|454.43|452.43|454.51|452.51|454.42|452.42|13
1605000560000|2020-11-10 09:29:20|454.44|452.44|454.5|452.5|454.53|452.53|454.44|452.44|23
1605000570000|2020-11-10 09:29:30|454.48|452.48|454.6|452.6|454.62|452.62|454.47|452.47|15
1605000580000|2020-11-10 09:29:40|454.59|452.59|454.65|452.65|454.67|452.67|454.59|452.59|13
1605000590000|2020-11-10 09:29:50|454.64|452.64|454.27|452.27|454.64|452.64|454.26|452.26|17
1605000600000|2020-11-10 09:30:00|454.28|452.28|454.33|452.33|454.4|452.4|454.27|452.27|21
1605000610000|2020-11-10 09:30:10|454.34|452.34|454.41|452.41|454.41|452.41|454.34|452.34|2
1605000620000|2020-11-10 09:30:20|454.39|452.39|454.47|452.47|454.47|452.47|454.38|452.38|9
1605000630000|2020-11-10 09:30:30|454.45|452.45|454.49|452.49|454.5|452.5|454.45|452.45|10
1605000640000|2020-11-10 09:30:40|454.51|452.51|454.61|452.61|454.61|452.61|454.5|452.5|12
1605000650000|2020-11-10 09:30:50|454.62|452.62|454.51|452.51|454.62|452.62|454.49|452.49|8
1605000660000|2020-11-10 09:31:00|454.5|452.5|454.5|452.5|454.5|452.5|454.5|452.5|1
1605000670000|2020-11-10 09:31:10|454.47|452.47|454.44|452.44|454.48|452.48|454.42|452.42|19
1605000680000|2020-11-10 09:31:20|454.45|452.45|454.5|452.5|454.52|452.52|454.44|452.44|18
1605000690000|2020-11-10 09:31:30|454.49|452.49|454.45|452.45|454.49|452.49|454.45|452.45|10
1605000700000|2020-11-10 09:31:40|454.44|452.44|454.15|452.15|454.44|452.44|454.15|452.15|24
1605000710000|2020-11-10 09:31:50|454.16|452.16|454.16|452.16|454.2|452.2|454.09|452.09|18
1605000720000|2020-11-10 09:32:00|454.17|452.17|454.13|452.13|454.17|452.17|454.13|452.13|7
1605000730000|2020-11-10 09:32:10|454.12|452.12|454.1|452.1|454.12|452.12|454.08|452.08|3
1605000740000|2020-11-10 09:32:20|454.11|452.11|454.01|452.01|454.11|452.11|453.98|451.98|16
1605000750000|2020-11-10 09:32:30|454|452|453.91|451.91|454|452|453.87|451.87|15
1605000760000|2020-11-10 09:32:40|453.9|451.9|453.94|451.94|453.94|451.94|453.88|451.88|7
1605000770000|2020-11-10 09:32:50|453.93|451.93|453.79|451.79|453.93|451.93|453.79|451.79|10
1605000780000|2020-11-10 09:33:00|453.82|451.82|453.75|451.75|453.82|451.82|453.73|451.73|15
1605000790000|2020-11-10 09:33:10|453.73|451.73|453.71|451.71|453.73|451.73|453.71|451.71|4
1605000810000|2020-11-10 09:33:30|453.62|451.62|453.63|451.63|453.64|451.64|453.62|451.62|4
1605000820000|2020-11-10 09:33:40|453.65|451.65|453.69|451.69|453.69|451.69|453.65|451.65|3
1605000830000|2020-11-10 09:33:50|453.71|451.71|453.91|451.91|453.91|451.91|453.71|451.71|13
1605000840000|2020-11-10 09:34:00|453.9|451.9|453.8|451.8|453.9|451.9|453.79|451.79|16
1605000850000|2020-11-10 09:34:10|453.81|451.81|453.79|451.79|453.81|451.81|453.77|451.77|5
1605000860000|2020-11-10 09:34:20|453.77|451.77|453.62|451.62|453.79|451.79|453.61|451.61|22
1605000870000|2020-11-10 09:34:30|453.64|451.64|453.61|451.61|453.66|451.66|453.56|451.56|15
1605000880000|2020-11-10 09:34:40|453.6|451.6|453.57|451.57|453.61|451.61|453.55|451.55|16
1605000890000|2020-11-10 09:34:50|453.56|451.56|453.66|451.66|453.66|451.66|453.55|451.55|8
1605000900000|2020-11-10 09:35:00|453.67|451.67|453.87|451.87|453.88|451.88|453.67|451.67|9
1605000910000|2020-11-10 09:35:10|453.88|451.88|454.01|452.01|454.01|452.01|453.88|451.88|10
1605000920000|2020-11-10 09:35:20|454.03|452.03|454.12|452.12|454.15|452.15|454.01|452.01|9
1605000930000|2020-11-10 09:35:30|454.15|452.15|454.26|452.26|454.4|452.4|454.15|452.15|21
1605000940000|2020-11-10 09:35:40|454.24|452.24|454.26|452.26|454.28|452.28|454.24|452.24|22
1605000950000|2020-11-10 09:35:50|454.25|452.25|453.93|451.93|454.25|452.25|453.93|451.93|22
1605000960000|2020-11-10 09:36:00|454|452|453.82|451.82|454|452|453.79|451.79|18
1605000970000|2020-11-10 09:36:10|453.84|451.84|453.71|451.71|453.84|451.84|453.69|451.69|12
1605000980000|2020-11-10 09:36:20|453.72|451.72|453.72|451.72|453.72|451.72|453.72|451.72|1
1605000990000|2020-11-10 09:36:30|453.73|451.73|453.73|451.73|453.73|451.73|453.73|451.73|1
1605001000000|2020-11-10 09:36:40|453.72|451.72|453.73|451.73|453.73|451.73|453.72|451.72|6
1605001010000|2020-11-10 09:36:50|453.72|451.72|453.74|451.74|453.74|451.74|453.72|451.72|3
1605001020000|2020-11-10 09:37:00|453.76|451.76|453.75|451.75|453.77|451.77|453.74|451.74|6
1605001030000|2020-11-10 09:37:10|453.76|451.76|453.37|451.37|453.76|451.76|453.37|451.37|15
1605001040000|2020-11-10 09:37:20|453.38|451.38|453.36|451.36|453.42|451.42|453.3|451.3|16
1605001050000|2020-11-10 09:37:30|453.37|451.37|453.2|451.2|453.37|451.37|452.96|450.96|32
1605001060000|2020-11-10 09:37:40|453.21|451.21|453.16|451.16|453.24|451.24|453.06|451.06|14
1605001070000|2020-11-10 09:37:50|453.15|451.15|453.19|451.19|453.19|451.19|453.13|451.13|11
1605001080000|2020-11-10 09:38:00|453.17|451.17|452.99|450.99|453.17|451.17|452.87|450.87|31
1605001090000|2020-11-10 09:38:10|453|451|452.92|450.92|453|451|452.92|450.92|10
1605001100000|2020-11-10 09:38:20|452.9|450.9|452.89|450.89|452.9|450.9|452.8|450.8|10
1605001110000|2020-11-10 09:38:30|452.87|450.87|452.97|450.97|452.97|450.97|452.87|450.87|22
1605001120000|2020-11-10 09:38:40|452.94|450.94|452.98|450.98|452.98|450.98|452.83|450.83|21
1605001130000|2020-11-10 09:38:50|452.97|450.97|452.93|450.93|453|451|452.93|450.93|16
1605001140000|2020-11-10 09:39:00|452.92|450.92|452.93|450.93|452.94|450.94|452.92|450.92|7
1605001150000|2020-11-10 09:39:10|452.92|450.92|452.94|450.94|452.94|450.94|452.92|450.92|5
1605001160000|2020-11-10 09:39:20|452.93|450.93|452.92|450.92|452.95|450.95|452.92|450.92|7
1605001170000|2020-11-10 09:39:30|452.94|450.94|452.93|450.93|452.94|450.94|452.89|450.89|18
1605001180000|2020-11-10 09:39:40|452.92|450.92|452.92|450.92|452.93|450.93|452.89|450.89|10
1605001190000|2020-11-10 09:39:50|452.93|450.93|452.88|450.88|452.93|450.93|452.86|450.86|12
1605001200000|2020-11-10 09:40:00|452.91|450.91|452.73|450.73|452.91|450.91|452.69|450.69|18
1605001210000|2020-11-10 09:40:10|452.72|450.72|452.73|450.73|452.73|450.73|452.71|450.71|6
1605001220000|2020-11-10 09:40:20|452.74|450.74|452.88|450.88|452.9|450.9|452.74|450.74|11
1605001230000|2020-11-10 09:40:30|452.86|450.86|452.85|450.85|452.86|450.86|452.8|450.8|15
1605001240000|2020-11-10 09:40:40|452.86|450.86|452.86|450.86|452.89|450.89|452.84|450.84|18
1605001250000|2020-11-10 09:40:50|452.85|450.85|452.87|450.87|452.88|450.88|452.83|450.83|13
1605001260000|2020-11-10 09:41:00|452.86|450.86|452.86|450.86|452.86|450.86|452.78|450.78|8
1605001270000|2020-11-10 09:41:10|452.85|450.85|453.2|451.2|453.2|451.2|452.84|450.84|13
1605001280000|2020-11-10 09:41:20|453.19|451.19|453.4|451.4|453.4|451.4|453.17|451.17|20
1605001290000|2020-11-10 09:41:30|453.35|451.35|453.35|451.35|453.51|451.51|453.34|451.34|21
1605001300000|2020-11-10 09:41:40|453.34|451.34|453.35|451.35|453.4|451.4|453.32|451.32|19
1605001310000|2020-11-10 09:41:50|453.37|451.37|453.41|451.41|453.44|451.44|453.36|451.36|22
1605001320000|2020-11-10 09:42:00|453.43|451.43|453.38|451.38|453.45|451.45|453.38|451.38|8
1605001330000|2020-11-10 09:42:10|453.37|451.37|453.35|451.35|453.38|451.38|453.35|451.35|6
1605001340000|2020-11-10 09:42:20|453.34|451.34|453.35|451.35|453.35|451.35|453.34|451.34|6
1605001350000|2020-11-10 09:42:30|453.33|451.33|453.35|451.35|453.35|451.35|453.33|451.33|3
1605001360000|2020-11-10 09:42:40|453.34|451.34|453.36|451.36|453.36|451.36|453.32|451.32|6
1605001370000|2020-11-10 09:42:50|453.35|451.35|453.12|451.12|453.35|451.35|453.05|451.05|22
1605001380000|2020-11-10 09:43:00|453.13|451.13|453.1|451.1|453.13|451.13|453.07|451.07|13
1605001390000|2020-11-10 09:43:10|453.09|451.09|453.12|451.12|453.13|451.13|453.09|451.09|12
1605001400000|2020-11-10 09:43:20|453.13|451.13|453.1|451.1|453.16|451.16|453.1|451.1|11
1605001410000|2020-11-10 09:43:30|453.09|451.09|453.07|451.07|453.09|451.09|453.05|451.05|8
1605001420000|2020-11-10 09:43:40|453.08|451.08|453.24|451.24|453.3|451.3|453.05|451.05|15
1605001430000|2020-11-10 09:43:50|453.23|451.23|453.23|451.23|453.26|451.26|453.23|451.23|8
1605001450000|2020-11-10 09:44:10|453.24|451.24|453.26|451.26|453.26|451.26|453.22|451.22|6
1605001460000|2020-11-10 09:44:20|453.25|451.25|453.28|451.28|453.28|451.28|453.18|451.18|18
1605001470000|2020-11-10 09:44:30|453.29|451.29|453.38|451.38|453.38|451.38|453.26|451.26|15
1605001480000|2020-11-10 09:44:40|453.39|451.39|453.39|451.39|453.39|451.39|453.39|451.39|1
1605001490000|2020-11-10 09:44:50|453.41|451.41|453.39|451.39|453.45|451.45|453.39|451.39|9
1605001500000|2020-11-10 09:45:00|453.4|451.4|453.44|451.44|453.46|451.46|453.39|451.39|9
1605001520000|2020-11-10 09:45:20|453.45|451.45|453.48|451.48|453.48|451.48|453.45|451.45|5
1605001530000|2020-11-10 09:45:30|453.47|451.47|453.46|451.46|453.47|451.47|453.44|451.44|7
1605001540000|2020-11-10 09:45:40|453.48|451.48|453.49|451.49|453.49|451.49|453.48|451.48|2
1605001550000|2020-11-10 09:45:50|453.57|451.57|453.63|451.63|453.64|451.64|453.56|451.56|7
1605001560000|2020-11-10 09:46:00|453.64|451.64|453.64|451.64|453.64|451.64|453.64|451.64|1
1605001570000|2020-11-10 09:46:10|453.66|451.66|453.65|451.65|453.66|451.66|453.64|451.64|3
1605001580000|2020-11-10 09:46:20|453.66|451.66|453.7|451.7|453.7|451.7|453.65|451.65|3
1605001590000|2020-11-10 09:46:30|453.72|451.72|453.72|451.72|453.72|451.72|453.71|451.71|3
1605001600000|2020-11-10 09:46:40|453.81|451.81|453.84|451.84|453.85|451.85|453.81|451.81|7
1605001610000|2020-11-10 09:46:50|453.87|451.87|453.85|451.85|453.87|451.87|453.85|451.85|3
1605001620000|2020-11-10 09:47:00|453.84|451.84|453.86|451.86|453.87|451.87|453.84|451.84|6
1605001630000|2020-11-10 09:47:10|453.85|451.85|453.81|451.81|453.86|451.86|453.78|451.78|14
1605001640000|2020-11-10 09:47:20|453.84|451.84|454.12|452.12|454.12|452.12|453.83|451.83|12
1605001650000|2020-11-10 09:47:30|454.13|452.13|454.18|452.18|454.18|452.18|454.13|452.13|9
1605001660000|2020-11-10 09:47:40|454.2|452.2|454.2|452.2|454.21|452.21|454.18|452.18|8
1605001670000|2020-11-10 09:47:50|454.19|452.19|454.19|452.19|454.2|452.2|454.17|452.17|9
1605001680000|2020-11-10 09:48:00|454.2|452.2|454.25|452.25|454.25|452.25|454.18|452.18|12
1605001690000|2020-11-10 09:48:10|454.24|452.24|454.22|452.22|454.26|452.26|454.22|452.22|3
1605001700000|2020-11-10 09:48:20|454.18|452.18|454.06|452.06|454.23|452.23|454.06|452.06|21
1605001710000|2020-11-10 09:48:30|454.05|452.05|454.04|452.04|454.05|452.05|454|452|9
1605001720000|2020-11-10 09:48:40|454.03|452.03|454.03|452.03|454.04|452.04|454.03|452.03|7
1605001730000|2020-11-10 09:48:50|453.97|451.97|453.74|451.74|453.97|451.97|453.74|451.74|24
1605001740000|2020-11-10 09:49:00|453.7|451.7|453.64|451.64|453.7|451.7|453.61|451.61|5
1605001750000|2020-11-10 09:49:10|453.7|451.7|453.76|451.76|453.77|451.77|453.7|451.7|5
1605001760000|2020-11-10 09:49:20|453.77|451.77|453.77|451.77|453.77|451.77|453.77|451.77|1
1605001770000|2020-11-10 09:49:30|453.76|451.76|453.79|451.79|453.79|451.79|453.76|451.76|4
1605001780000|2020-11-10 09:49:40|453.8|451.8|453.94|451.94|453.94|451.94|453.8|451.8|7
1605001790000|2020-11-10 09:49:50|453.93|451.93|453.95|451.95|453.96|451.96|453.93|451.93|3
1605001800000|2020-11-10 09:50:00|453.94|451.94|453.7|451.7|453.94|451.94|453.7|451.7|18
1605001810000|2020-11-10 09:50:10|453.67|451.67|453.67|451.67|453.7|451.7|453.6|451.6|30
1605001820000|2020-11-10 09:50:20|453.69|451.69|453.89|451.89|453.89|451.89|453.67|451.67|15
1605001830000|2020-11-10 09:50:30|453.88|451.88|453.83|451.83|453.88|451.88|453.83|451.83|8
1605001840000|2020-11-10 09:50:40|453.72|451.72|453.72|451.72|453.74|451.74|453.65|451.65|15
1605001850000|2020-11-10 09:50:50|453.73|451.73|453.74|451.74|453.75|451.75|453.72|451.72|11
1605001870000|2020-11-10 09:51:10|453.7|451.7|453.82|451.82|453.82|451.82|453.67|451.67|21
1605001880000|2020-11-10 09:51:20|453.81|451.81|453.88|451.88|453.91|451.91|453.81|451.81|14
1605001890000|2020-11-10 09:51:30|453.87|451.87|453.87|451.87|453.87|451.87|453.86|451.86|3
1605001900000|2020-11-10 09:51:40|453.86|451.86|454.01|452.01|454.03|452.03|453.86|451.86|18
1605001910000|2020-11-10 09:51:50|454.03|452.03|454.04|452.04|454.14|452.14|454.02|452.02|23
1605001920000|2020-11-10 09:52:00|454.05|452.05|454.12|452.12|454.12|452.12|454.04|452.04|13
1605001930000|2020-11-10 09:52:10|454.2|452.2|454.31|452.31|454.33|452.33|454.2|452.2|12
1605001940000|2020-11-10 09:52:20|454.32|452.32|454.32|452.32|454.42|452.42|454.24|452.24|18
1605001950000|2020-11-10 09:52:30|454.31|452.31|454.18|452.18|454.32|452.32|454.12|452.12|19
1605001960000|2020-11-10 09:52:40|454.17|452.17|454.52|452.52|454.53|452.53|454.17|452.17|21
1605001970000|2020-11-10 09:52:50|454.51|452.51|454.56|452.56|454.56|452.56|454.51|452.51|4
1605001980000|2020-11-10 09:53:00|454.55|452.55|454.61|452.61|454.61|452.61|454.55|452.55|8
1605001990000|2020-11-10 09:53:10|454.59|452.59|454.57|452.57|454.59|452.59|454.57|452.57|3
1605002000000|2020-11-10 09:53:20|454.59|452.59|454.6|452.6|454.6|452.6|454.59|452.59|6
1605002010000|2020-11-10 09:53:30|454.59|452.59|454.6|452.6|454.6|452.6|454.59|452.59|4
1605002020000|2020-11-10 09:53:40|454.59|452.59|454.62|452.62|454.7|452.7|454.56|452.56|16
1605002030000|2020-11-10 09:53:50|454.61|452.61|454.66|452.66|454.66|452.66|454.57|452.57|19
1605002040000|2020-11-10 09:54:00|454.62|452.62|454.28|452.28|454.66|452.66|454.25|452.25|21
1605002050000|2020-11-10 09:54:10|454.37|452.37|454.47|452.47|454.47|452.47|454.37|452.37|11
1605002060000|2020-11-10 09:54:20|454.48|452.48|454.5|452.5|454.5|452.5|454.48|452.48|3
1605002070000|2020-11-10 09:54:30|454.52|452.52|454.53|452.53|454.58|452.58|454.52|452.52|12
1605002080000|2020-11-10 09:54:40|454.54|452.54|454.54|452.54|454.55|452.55|454.54|452.54|3
1605002090000|2020-11-10 09:54:50|454.52|452.52|454.49|452.49|454.52|452.52|454.49|452.49|7
1605002100000|2020-11-10 09:55:00|454.52|452.52|454.49|452.49|454.52|452.52|454.49|452.49|2
1605002110000|2020-11-10 09:55:10|454.48|452.48|454.42|452.42|454.48|452.48|454.42|452.42|12
1605002120000|2020-11-10 09:55:20|454.41|452.41|454.16|452.16|454.41|452.41|454.16|452.16|17
1605002130000|2020-11-10 09:55:30|454.17|452.17|454.21|452.21|454.21|452.21|454.17|452.17|4
1605002150000|2020-11-10 09:55:50|454.2|452.2|454.21|452.21|454.21|452.21|454.2|452.2|2
1605002160000|2020-11-10 09:56:00|454.2|452.2|454.03|452.03|454.2|452.2|454.03|452.03|19
1605002170000|2020-11-10 09:56:10|454.02|452.02|454.02|452.02|454.06|452.06|454.02|452.02|11
1605002180000|2020-11-10 09:56:20|454.03|452.03|454.18|452.18|454.18|452.18|454.03|452.03|6
1605002190000|2020-11-10 09:56:30|454.19|452.19|454.14|452.14|454.29|452.29|454.14|452.14|22
1605002200000|2020-11-10 09:56:40|454.18|452.18|454.2|452.2|454.22|452.22|454.14|452.14|13
1605002210000|2020-11-10 09:56:50|454.19|452.19|454.05|452.05|454.19|452.19|454.03|452.03|13
1605002220000|2020-11-10 09:57:00|454.06|452.06|454.16|452.16|454.16|452.16|454.06|452.06|15
1605002230000|2020-11-10 09:57:10|454.15|452.15|453.99|451.99|454.16|452.16|453.96|451.96|19
1605002240000|2020-11-10 09:57:20|454.04|452.04|454.09|452.09|454.09|452.09|453.98|451.98|11
1605002250000|2020-11-10 09:57:30|454.11|452.11|454.22|452.22|454.24|452.24|454.11|452.11|10
1605002260000|2020-11-10 09:57:40|454.24|452.24|454.03|452.03|454.26|452.26|454.02|452.02|14
1605002270000|2020-11-10 09:57:50|454.04|452.04|454.2|452.2|454.2|452.2|454.04|452.04|15
1605002280000|2020-11-10 09:58:00|454.23|452.23|454.15|452.15|454.26|452.26|454.13|452.13|15
1605002290000|2020-11-10 09:58:10|454.16|452.16|454.2|452.2|454.26|452.26|454.16|452.16|15
1605002300000|2020-11-10 09:58:20|454.19|452.19|454.17|452.17|454.28|452.28|454.17|452.17|17
1605002310000|2020-11-10 09:58:30|454.19|452.19|454.13|452.13|454.2|452.2|454.13|452.13|6
1605002320000|2020-11-10 09:58:40|454.11|452.11|454.17|452.17|454.17|452.17|454.11|452.11|7
1605002340000|2020-11-10 09:59:00|454.21|452.21|454.22|452.22|454.24|452.24|454.21|452.21|15
1605002350000|2020-11-10 09:59:10|454.24|452.24|453.92|451.92|454.24|452.24|453.88|451.88|13
1605002360000|2020-11-10 09:59:20|453.93|451.93|453.95|451.95|453.96|451.96|453.9|451.9|15
1605002370000|2020-11-10 09:59:30|453.96|451.96|453.97|451.97|453.98|451.98|453.94|451.94|22
1605002380000|2020-11-10 09:59:40|453.98|451.98|453.92|451.92|454|452|453.92|451.92|23
1605002390000|2020-11-10 09:59:50|453.91|451.91|453.93|451.93|453.93|451.93|453.91|451.91|5
1605002400000|2020-11-10 10:00:00|453.94|451.94|453.92|451.92|453.94|451.94|453.91|451.91|6
1605002410000|2020-11-10 10:00:10|453.96|451.96|454.25|452.25|454.25|452.25|453.96|451.96|21
1605002420000|2020-11-10 10:00:20|454.24|452.24|454.2|452.2|454.24|452.24|454.2|452.2|14
1605002430000|2020-11-10 10:00:30|454.21|452.21|454.25|452.25|454.27|452.27|454.19|452.19|20
1605002440000|2020-11-10 10:00:40|454.24|452.24|454.18|452.18|454.25|452.25|454.16|452.16|17
1605002450000|2020-11-10 10:00:50|454.17|452.17|454.28|452.28|454.28|452.28|454.17|452.17|18
1605002460000|2020-11-10 10:01:00|454.27|452.27|454.28|452.28|454.28|452.28|454.26|452.26|8
1605002470000|2020-11-10 10:01:10|454.27|452.27|454.28|452.28|454.29|452.29|454.22|452.22|9
1605002480000|2020-11-10 10:01:20|454.29|452.29|454.3|452.3|454.3|452.3|454.28|452.28|7
1605002490000|2020-11-10 10:01:30|454.31|452.31|454.31|452.31|454.31|452.31|454.23|452.23|12
1605002500000|2020-11-10 10:01:40|454.32|452.32|454.32|452.32|454.32|452.32|454.3|452.3|7
1605002510000|2020-11-10 10:01:50|454.33|452.33|454.33|452.33|454.33|452.33|454.32|452.32|3
1605002520000|2020-11-10 10:02:00|454.34|452.34|454.34|452.34|454.34|452.34|454.34|452.34|1
1605002530000|2020-11-10 10:02:10|454.32|452.32|454.31|452.31|454.34|452.34|454.31|452.31|4
1605002540000|2020-11-10 10:02:20|454.32|452.32|454.22|452.22|454.32|452.32|454.21|452.21|16
1605002550000|2020-11-10 10:02:30|454.21|452.21|454.21|452.21|454.23|452.23|454.2|452.2|15
1605002560000|2020-11-10 10:02:40|454.19|452.19|454.03|452.03|454.19|452.19|454|452|17
1605002570000|2020-11-10 10:02:50|454.02|452.02|454.06|452.06|454.06|452.06|454.02|452.02|11
1605002580000|2020-11-10 10:03:00|454.07|452.07|453.94|451.94|454.07|452.07|453.84|451.84|22
1605002590000|2020-11-10 10:03:10|453.95|451.95|453.98|451.98|453.98|451.98|453.95|451.95|2
1605002620000|2020-11-10 10:03:40|453.96|451.96|453.79|451.79|453.96|451.96|453.76|451.76|12
1605002630000|2020-11-10 10:03:50|453.82|451.82|453.77|451.77|453.84|451.84|453.77|451.77|12
1605002640000|2020-11-10 10:04:00|453.78|451.78|453.33|451.33|453.78|451.78|453.33|451.33|19
1605002650000|2020-11-10 10:04:10|453.34|451.34|453|451|453.34|451.34|452.98|450.98|22
1605002660000|2020-11-10 10:04:20|452.98|450.98|452.94|450.94|453|451|452.79|450.79|23
1605002670000|2020-11-10 10:04:30|452.95|450.95|452.89|450.89|452.95|450.95|452.85|450.85|17
1605002680000|2020-11-10 10:04:40|452.88|450.88|452.89|450.89|452.89|450.89|452.87|450.87|8
1605002690000|2020-11-10 10:04:50|452.93|450.93|452.93|450.93|452.95|450.95|452.89|450.89|8
1605002700000|2020-11-10 10:05:00|452.94|450.94|452.88|450.88|452.94|450.94|452.85|450.85|14
1605002710000|2020-11-10 10:05:10|452.86|450.86|452.76|450.76|452.88|450.88|452.75|450.75|16
1605002720000|2020-11-10 10:05:20|452.75|450.75|452.44|450.44|452.75|450.75|452.43|450.43|20
1605002730000|2020-11-10 10:05:30|452.52|450.52|452.17|450.17|452.52|450.52|452.17|450.17|15
1605002740000|2020-11-10 10:05:40|452.19|450.19|451.82|449.82|452.19|450.19|451.82|449.82|26
1605002750000|2020-11-10 10:05:50|451.81|449.81|451.87|449.87|451.99|449.99|451.8|449.8|30
1605002760000|2020-11-10 10:06:00|451.91|449.91|451.78|449.78|452.04|450.04|451.78|449.78|30
1605002770000|2020-11-10 10:06:10|451.75|449.75|451.91|449.91|451.92|449.92|451.75|449.75|23
1605002780000|2020-11-10 10:06:20|451.92|449.92|452.01|450.01|452.02|450.02|451.92|449.92|18
1605002790000|2020-11-10 10:06:30|452|450|452.3|450.3|452.3|450.3|452|450|19
1605002800000|2020-11-10 10:06:40|452.31|450.31|452.13|450.13|452.34|450.34|452.12|450.12|21
1605002810000|2020-11-10 10:06:50|452.1|450.1|452.13|450.13|452.17|450.17|452.1|450.1|7
1605002820000|2020-11-10 10:07:00|452.1|450.1|451.92|449.92|452.11|450.11|451.92|449.92|18
1605002830000|2020-11-10 10:07:10|451.93|449.93|452.19|450.19|452.21|450.21|451.93|449.93|19
1605002840000|2020-11-10 10:07:20|452.17|450.17|451.86|449.86|452.17|450.17|451.86|449.86|13
1605002860000|2020-11-10 10:07:40|451.8|449.8|451.57|449.57|451.8|449.8|451.56|449.56|14
1605002870000|2020-11-10 10:07:50|451.56|449.56|451.35|449.35|451.66|449.66|451.35|449.35|19
1605002880000|2020-11-10 10:08:00|451.37|449.37|451.5|449.5|451.5|449.5|451.35|449.35|12
1605002890000|2020-11-10 10:08:10|451.52|449.52|451.76|449.76|451.76|449.76|451.52|449.52|13
1605002900000|2020-11-10 10:08:20|451.75|449.75|451.76|449.76|451.77|449.77|451.75|449.75|10
1605002910000|2020-11-10 10:08:30|451.77|449.77|451.92|449.92|452.06|450.06|451.77|449.77|24
1605002920000|2020-11-10 10:08:40|451.93|449.93|451.83|449.83|451.94|449.94|451.79|449.79|16
1605002930000|2020-11-10 10:08:50|451.78|449.78|451.41|449.41|451.79|449.79|451.36|449.36|17
1605002940000|2020-11-10 10:09:00|451.42|449.42|451.61|449.61|451.62|449.62|451.42|449.42|21
1605002950000|2020-11-10 10:09:10|451.62|449.62|451.58|449.58|451.69|449.69|451.57|449.57|21
1605002960000|2020-11-10 10:09:20|451.56|449.56|451.58|449.58|451.58|449.58|451.55|449.55|15
1605002970000|2020-11-10 10:09:30|451.59|449.59|451.55|449.55|451.59|449.59|451.54|449.54|7
1605002980000|2020-11-10 10:09:40|451.56|449.56|451.43|449.43|451.56|449.56|451.43|449.43|15
1605002990000|2020-11-10 10:09:50|451.42|449.42|451.49|449.49|451.57|449.57|451.42|449.42|22
1605003000000|2020-11-10 10:10:00|451.48|449.48|451.54|449.54|451.62|449.62|451.42|449.42|23
1605003010000|2020-11-10 10:10:10|451.55|449.55|451.72|449.72|451.73|449.73|451.51|449.51|20
1605003020000|2020-11-10 10:10:20|451.73|449.73|451.84|449.84|451.95|449.95|451.73|449.73|21
1605003030000|2020-11-10 10:10:30|451.79|449.79|452.06|450.06|452.06|450.06|451.79|449.79|20
1605003040000|2020-11-10 10:10:40|452.07|450.07|452.11|450.11|452.11|450.11|452.06|450.06|8
1605003050000|2020-11-10 10:10:50|452.13|450.13|452.13|450.13|452.17|450.17|452.12|450.12|9
1605003070000|2020-11-10 10:11:10|452.15|450.15|452.2|450.2|452.28|450.28|452.15|450.15|19
1605003080000|2020-11-10 10:11:20|452.16|450.16|452.22|450.22|452.25|450.25|452.16|450.16|21
1605003090000|2020-11-10 10:11:30|452.25|450.25|452.29|450.29|452.29|450.29|452.25|450.25|7
1605003100000|2020-11-10 10:11:40|452.28|450.28|452.29|450.29|452.29|450.29|452.23|450.23|7
1605003110000|2020-11-10 10:11:50|452.28|450.28|452.24|450.24|452.3|450.3|452.22|450.22|13
1605003120000|2020-11-10 10:12:00|452.25|450.25|452.02|450.02|452.25|450.25|452.02|450.02|17
1605003130000|2020-11-10 10:12:10|451.99|449.99|451.83|449.83|452.04|450.04|451.79|449.79|26
1605003140000|2020-11-10 10:12:20|451.82|449.82|451.97|449.97|451.97|449.97|451.67|449.67|20
1605003150000|2020-11-10 10:12:30|451.99|449.99|452.15|450.15|452.16|450.16|451.99|449.99|17
1605003160000|2020-11-10 10:12:40|452.14|450.14|452.04|450.04|452.14|450.14|452.04|450.04|6
1605003170000|2020-11-10 10:12:50|452.03|450.03|452.17|450.17|452.17|450.17|451.94|449.94|24
1605003180000|2020-11-10 10:13:00|452.14|450.14|452.11|450.11|452.15|450.15|452.1|450.1|8
1605003190000|2020-11-10 10:13:10|452.1|450.1|452.13|450.13|452.13|450.13|452.1|450.1|8
1605003200000|2020-11-10 10:13:20|452.14|450.14|452.2|450.2|452.2|450.2|452.13|450.13|18
1605003210000|2020-11-10 10:13:30|452.19|450.19|452.16|450.16|452.2|450.2|452.09|450.09|23
1605003220000|2020-11-10 10:13:40|452.15|450.15|452.13|450.13|452.18|450.18|452.12|450.12|16
1605003230000|2020-11-10 10:13:50|452.12|450.12|452.17|450.17|452.19|450.19|452.12|450.12|11
1605003240000|2020-11-10 10:14:00|452.18|450.18|452.2|450.2|452.2|450.2|452.18|450.18|2
1605003250000|2020-11-10 10:14:10|452.24|450.24|452.18|450.18|452.33|450.33|452.18|450.18|18
1605003260000|2020-11-10 10:14:20|452.2|450.2|452.25|450.25|452.27|450.27|452.2|450.2|4
1605003270000|2020-11-10 10:14:30|452.24|450.24|452.24|450.24|452.24|450.24|452.24|450.24|1
1605003280000|2020-11-10 10:14:40|452.2|450.2|452|450|452.2|450.2|451.99|449.99|14
1605003290000|2020-11-10 10:14:50|452.02|450.02|452.06|450.06|452.06|450.06|452.02|450.02|7
1605003300000|2020-11-10 10:15:00|452.07|450.07|452.33|450.33|452.33|450.33|452.07|450.07|20
1605003310000|2020-11-10 10:15:10|452.31|450.31|452.41|450.41|452.41|450.41|452.27|450.27|15
1605003320000|2020-11-10 10:15:20|452.4|450.4|452.45|450.45|452.45|450.45|452.38|450.38|18
1605003330000|2020-11-10 10:15:30|452.46|450.46|452.46|450.46|452.46|450.46|452.44|450.44|7
1605003340000|2020-11-10 10:15:40|452.48|450.48|452.6|450.6|452.6|450.6|452.48|450.48|8
1605003350000|2020-11-10 10:15:50|452.62|450.62|452.65|450.65|452.65|450.65|452.59|450.59|12
1605003360000|2020-11-10 10:16:00|452.64|450.64|452.69|450.69|452.69|450.69|452.64|450.64|12
1605003380000|2020-11-10 10:16:20|452.68|450.68|452.49|450.49|452.68|450.68|452.39|450.39|9
1605003390000|2020-11-10 10:16:30|452.45|450.45|452.46|450.46|452.49|450.49|452.44|450.44|13
1605003400000|2020-11-10 10:16:40|452.48|450.48|452.48|450.48|452.49|450.49|452.46|450.46|7
1605003410000|2020-11-10 10:16:50|452.52|450.52|452.53|450.53|452.53|450.53|452.52|450.52|6
1605003420000|2020-11-10 10:17:00|452.52|450.52|452.7|450.7|452.7|450.7|452.52|450.52|18
1605003430000|2020-11-10 10:17:10|452.71|450.71|452.69|450.69|452.71|450.71|452.68|450.68|5
1605003440000|2020-11-10 10:17:20|452.7|450.7|452.68|450.68|452.7|450.7|452.68|450.68|4
1605003450000|2020-11-10 10:17:30|452.62|450.62|452.58|450.58|452.62|450.62|452.57|450.57|4
1605003460000|2020-11-10 10:17:40|452.59|450.59|452.69|450.69|452.69|450.69|452.59|450.59|12
1605003470000|2020-11-10 10:17:50|452.68|450.68|452.68|450.68|452.68|450.68|452.65|450.65|6
1605003480000|2020-11-10 10:18:00|452.66|450.66|452.58|450.58|452.68|450.68|452.57|450.57|14
1605003490000|2020-11-10 10:18:10|452.59|450.59|452.65|450.65|452.66|450.66|452.59|450.59|9
1605003500000|2020-11-10 10:18:20|452.64|450.64|452.71|450.71|452.71|450.71|452.63|450.63|15
1605003510000|2020-11-10 10:18:30|452.7|450.7|452.73|450.73|452.73|450.73|452.68|450.68|14
1605003520000|2020-11-10 10:18:40|452.72|450.72|452.72|450.72|452.72|450.72|452.72|450.72|1
1605003560000|2020-11-10 10:19:20|452.68|450.68|452.65|450.65|452.68|450.68|452.65|450.65|2
1605003570000|2020-11-10 10:19:30|452.59|450.59|452.55|450.55|452.59|450.59|452.55|450.55|8
1605003580000|2020-11-10 10:19:40|452.54|450.54|452.51|450.51|452.54|450.54|452.49|450.49|8
1605003590000|2020-11-10 10:19:50|452.49|450.49|452.58|450.58|452.59|450.59|452.49|450.49|10
1605003600000|2020-11-10 10:20:00|452.59|450.59|452.56|450.56|452.6|450.6|452.56|450.56|9
1605003610000|2020-11-10 10:20:10|452.54|450.54|452.56|450.56|452.58|450.58|452.54|450.54|7
1605003620000|2020-11-10 10:20:20|452.55|450.55|452.52|450.52|452.55|450.55|452.51|450.51|8
1605003630000|2020-11-10 10:20:30|452.53|450.53|452.53|450.53|452.53|450.53|452.51|450.51|5
1605003640000|2020-11-10 10:20:40|452.54|450.54|452.58|450.58|452.58|450.58|452.53|450.53|4
1605003650000|2020-11-10 10:20:50|452.57|450.57|452.6|450.6|452.61|450.61|452.57|450.57|7
1605003660000|2020-11-10 10:21:00|452.61|450.61|452.61|450.61|452.61|450.61|452.61|450.61|1
1605003670000|2020-11-10 10:21:10|452.63|450.63|452.64|450.64|452.65|450.65|452.61|450.61|9
1605003680000|2020-11-10 10:21:20|452.63|450.63|452.66|450.66|452.66|450.66|452.63|450.63|4
1605003710000|2020-11-10 10:21:50|452.71|450.71|452.86|450.86|452.86|450.86|452.71|450.71|5
1605003720000|2020-11-10 10:22:00|452.9|450.9|453.05|451.05|453.06|451.06|452.9|450.9|17
1605003730000|2020-11-10 10:22:10|453.06|451.06|453.18|451.18|453.18|451.18|453.05|451.05|23
1605003740000|2020-11-10 10:22:20|453.17|451.17|453.17|451.17|453.18|451.18|453.13|451.13|26
1605003750000|2020-11-10 10:22:30|453.18|451.18|453.2|451.2|453.2|451.2|453.18|451.18|9
1605003760000|2020-11-10 10:22:40|453.22|451.22|453.27|451.27|453.27|451.27|453.22|451.22|8
1605003770000|2020-11-10 10:22:50|453.28|451.28|453.3|451.3|453.33|451.33|453.28|451.28|12
1605003780000|2020-11-10 10:23:00|453.31|451.31|453.34|451.34|453.34|451.34|453.26|451.26|9
1605003790000|2020-11-10 10:23:10|453.35|451.35|453.42|451.42|453.42|451.42|453.35|451.35|11
1605003800000|2020-11-10 10:23:20|453.41|451.41|453.46|451.46|453.46|451.46|453.4|451.4|15
1605003810000|2020-11-10 10:23:30|453.45|451.45|453.34|451.34|453.46|451.46|453.34|451.34|11
1605003820000|2020-11-10 10:23:40|453.35|451.35|453.1|451.1|453.35|451.35|453.09|451.09|27
1605003830000|2020-11-10 10:23:50|453.09|451.09|453.09|451.09|453.12|451.12|453.06|451.06|17
1605003840000|2020-11-10 10:24:00|453.1|451.1|453.05|451.05|453.1|451.1|453.05|451.05|5
1605003850000|2020-11-10 10:24:10|453.07|451.07|452.87|450.87|453.07|451.07|452.85|450.85|24
1605003860000|2020-11-10 10:24:20|452.88|450.88|452.95|450.95|452.96|450.96|452.8|450.8|20
1605003870000|2020-11-10 10:24:30|452.94|450.94|453.16|451.16|453.18|451.18|452.94|450.94|27
1605003880000|2020-11-10 10:24:40|453.2|451.2|453.15|451.15|453.21|451.21|453.07|451.07|21
1605003890000|2020-11-10 10:24:50|453.16|451.16|453.27|451.27|453.27|451.27|453.12|451.12|21
1605003900000|2020-11-10 10:25:00|453.26|451.26|453.28|451.28|453.31|451.31|453.26|451.26|14
1605003910000|2020-11-10 10:25:10|453.25|451.25|453.19|451.19|453.25|451.25|453.18|451.18|22
1605003920000|2020-11-10 10:25:20|453.17|451.17|453.06|451.06|453.17|451.17|453.02|451.02|13
1605003930000|2020-11-10 10:25:30|453.05|451.05|453.18|451.18|453.18|451.18|453.05|451.05|16
1605003940000|2020-11-10 10:25:40|453.17|451.17|453.11|451.11|453.18|451.18|453.1|451.1|18
1605003950000|2020-11-10 10:25:50|453.13|451.13|453.28|451.28|453.29|451.29|453.11|451.11|19
1605003960000|2020-11-10 10:26:00|453.27|451.27|453.33|451.33|453.33|451.33|453.27|451.27|6
1605003970000|2020-11-10 10:26:10|453.32|451.32|453.3|451.3|453.33|451.33|453.3|451.3|7
1605003980000|2020-11-10 10:26:20|453.21|451.21|453.18|451.18|453.21|451.21|453.16|451.16|10
1605003990000|2020-11-10 10:26:30|453.17|451.17|453.29|451.29|453.29|451.29|453.17|451.17|14
1605004000000|2020-11-10 10:26:40|453.27|451.27|453.27|451.27|453.32|451.32|453.25|451.25|24
1605004010000|2020-11-10 10:26:50|453.25|451.25|453.21|451.21|453.27|451.27|453.16|451.16|18
1605004020000|2020-11-10 10:27:00|453.24|451.24|453.3|451.3|453.3|451.3|453.24|451.24|3
1605004030000|2020-11-10 10:27:10|453.28|451.28|453.3|451.3|453.3|451.3|453.28|451.28|2
1605004040000|2020-11-10 10:27:20|453.31|451.31|453.1|451.1|453.31|451.31|453.07|451.07|11
1605004050000|2020-11-10 10:27:30|453.07|451.07|453.09|451.09|453.09|451.09|453.01|451.01|11
1605004060000|2020-11-10 10:27:40|453.08|451.08|453.1|451.1|453.1|451.1|453.08|451.08|3
1605004070000|2020-11-10 10:27:50|453.09|451.09|453.08|451.08|453.09|451.09|453.08|451.08|2
1605004090000|2020-11-10 10:28:10|453.06|451.06|452.86|450.86|453.06|451.06|452.81|450.81|20
1605004100000|2020-11-10 10:28:20|452.89|450.89|452.94|450.94|452.94|450.94|452.79|450.79|22
1605004110000|2020-11-10 10:28:30|452.98|450.98|452.94|450.94|452.98|450.98|452.93|450.93|13
1605004120000|2020-11-10 10:28:40|452.96|450.96|452.96|450.96|452.97|450.97|452.96|450.96|5
1605004130000|2020-11-10 10:28:50|452.95|450.95|452.96|450.96|452.96|450.96|452.95|450.95|2
1605004140000|2020-11-10 10:29:00|452.94|450.94|453.01|451.01|453.01|451.01|452.91|450.91|8
1605004150000|2020-11-10 10:29:10|453.03|451.03|453.12|451.12|453.16|451.16|453.03|451.03|23
1605004160000|2020-11-10 10:29:20|453.15|451.15|453.17|451.17|453.17|451.17|453.15|451.15|3
1605004170000|2020-11-10 10:29:30|453.16|451.16|453.18|451.18|453.18|451.18|453.16|451.16|2
1605004180000|2020-11-10 10:29:40|453.2|451.2|453.22|451.22|453.25|451.25|453.2|451.2|6
1605004190000|2020-11-10 10:29:50|453.16|451.16|453.12|451.12|453.17|451.17|453.11|451.11|13
1605004200000|2020-11-10 10:30:00|453.11|451.11|453.16|451.16|453.16|451.16|453.11|451.11|12
1605004210000|2020-11-10 10:30:10|453.15|451.15|453.15|451.15|453.15|451.15|453.15|451.15|1
1605004220000|2020-11-10 10:30:20|453.16|451.16|453.18|451.18|453.18|451.18|453.16|451.16|3
1605004230000|2020-11-10 10:30:30|453.17|451.17|453.21|451.21|453.21|451.21|453.17|451.17|3
1605004240000|2020-11-10 10:30:40|453.25|451.25|453.29|451.29|453.29|451.29|453.24|451.24|6
1605004250000|2020-11-10 10:30:50|453.32|451.32|453.31|451.31|453.32|451.32|453.31|451.31|2
1605004260000|2020-11-10 10:31:00|453.34|451.34|453.35|451.35|453.35|451.35|453.34|451.34|2
1605004280000|2020-11-10 10:31:20|453.38|451.38|453.35|451.35|453.38|451.38|453.35|451.35|2
1605004290000|2020-11-10 10:31:30|453.38|451.38|453.37|451.37|453.38|451.38|453.37|451.37|2
1605004300000|2020-11-10 10:31:40|453.36|451.36|453.34|451.34|453.36|451.36|453.34|451.34|3
1605004310000|2020-11-10 10:31:50|453.32|451.32|453.23|451.23|453.32|451.32|453.17|451.17|19
1605004320000|2020-11-10 10:32:00|453.21|451.21|453.07|451.07|453.22|451.22|453.05|451.05|18
1605004330000|2020-11-10 10:32:10|453.05|451.05|452.92|450.92|453.08|451.08|452.91|450.91|24
1605004340000|2020-11-10 10:32:20|452.89|450.89|452.83|450.83|452.91|450.91|452.83|450.83|19
1605004350000|2020-11-10 10:32:30|452.77|450.77|452.82|450.82|452.85|450.85|452.77|450.77|8
1605004360000|2020-11-10 10:32:40|452.83|450.83|452.91|450.91|452.92|450.92|452.82|450.82|8
1605004370000|2020-11-10 10:32:50|452.92|450.92|452.9|450.9|452.94|450.94|452.86|450.86|11
1605004380000|2020-11-10 10:33:00|452.92|450.92|452.71|450.71|452.92|450.92|452.69|450.69|23
1605004390000|2020-11-10 10:33:10|452.7|450.7|452.64|450.64|452.72|450.72|452.64|450.64|20
1605004400000|2020-11-10 10:33:20|452.65|450.65|452.49|450.49|452.65|450.65|452.41|450.41|21
1605004410000|2020-11-10 10:33:30|452.47|450.47|452.7|450.7|452.7|450.7|452.39|450.39|20
1605004420000|2020-11-10 10:33:40|452.71|450.71|452.66|450.66|452.72|450.72|452.65|450.65|20
1605004430000|2020-11-10 10:33:50|452.65|450.65|452.5|450.5|452.67|450.67|452.5|450.5|14
1605004440000|2020-11-10 10:34:00|452.51|450.51|452.47|450.47|452.51|450.51|452.45|450.45|10
1605004450000|2020-11-10 10:34:10|452.48|450.48|452.49|450.49|452.49|450.49|452.47|450.47|6
1605004460000|2020-11-10 10:34:20|452.48|450.48|452.52|450.52|452.52|450.52|452.48|450.48|2
1605004470000|2020-11-10 10:34:30|452.53|450.53|452.61|450.61|452.61|450.61|452.53|450.53|5
1605004480000|2020-11-10 10:34:40|452.6|450.6|452.59|450.59|452.6|450.6|452.59|450.59|2
1605004490000|2020-11-10 10:34:50|452.61|450.61|452.7|450.7|452.7|450.7|452.61|450.61|5
1605004500000|2020-11-10 10:35:00|452.63|450.63|452.51|450.51|452.64|450.64|452.49|450.49|13
1605004510000|2020-11-10 10:35:10|452.52|450.52|452.52|450.52|452.53|450.53|452.52|450.52|7
1605004520000|2020-11-10 10:35:20|452.45|450.45|452.4|450.4|452.45|450.45|452.4|450.4|9
1605004530000|2020-11-10 10:35:30|452.39|450.39|452.26|450.26|452.41|450.41|452.25|450.25|24
1605004540000|2020-11-10 10:35:40|452.25|450.25|452.3|450.3|452.3|450.3|452.22|450.22|10
1605004550000|2020-11-10 10:35:50|452.31|450.31|452.53|450.53|452.54|450.54|452.31|450.31|18
1605004560000|2020-11-10 10:36:00|452.54|450.54|452.54|450.54|452.64|450.64|452.54|450.54|15
1605004570000|2020-11-10 10:36:10|452.55|450.55|452.54|450.54|452.55|450.55|452.53|450.53|6
1605004580000|2020-11-10 10:36:20|452.51|450.51|452.54|450.54|452.54|450.54|452.51|450.51|2
1605004590000|2020-11-10 10:36:30|452.52|450.52|452.62|450.62|452.62|450.62|452.52|450.52|7
1605004600000|2020-11-10 10:36:40|452.64|450.64|452.64|450.64|452.64|450.64|452.64|450.64|1
1605004610000|2020-11-10 10:36:50|452.72|450.72|452.93|450.93|452.95|450.95|452.72|450.72|11
1605004620000|2020-11-10 10:37:00|452.92|450.92|453.04|451.04|453.08|451.08|452.92|450.92|20
1605004630000|2020-11-10 10:37:10|453.03|451.03|452.99|450.99|453.12|451.12|452.97|450.97|20
1605004640000|2020-11-10 10:37:20|452.96|450.96|452.97|450.97|453.03|451.03|452.96|450.96|14
1605004650000|2020-11-10 10:37:30|452.98|450.98|453.01|451.01|453.01|451.01|452.97|450.97|6
1605004660000|2020-11-10 10:37:40|453.05|451.05|453.14|451.14|453.14|451.14|453.04|451.04|11
1605004670000|2020-11-10 10:37:50|453.15|451.15|453.35|451.35|453.35|451.35|453.15|451.15|17
1605004680000|2020-11-10 10:38:00|453.37|451.37|453.4|451.4|453.4|451.4|453.37|451.37|4
1605004700000|2020-11-10 10:38:20|453.39|451.39|453.59|451.59|453.6|451.6|453.39|451.39|10
1605004710000|2020-11-10 10:38:30|453.61|451.61|453.73|451.73|453.74|451.74|453.6|451.6|12
1605004720000|2020-11-10 10:38:40|453.74|451.74|453.77|451.77|453.78|451.78|453.74|451.74|5
1605004730000|2020-11-10 10:38:50|453.76|451.76|453.88|451.88|453.88|451.88|453.76|451.76|10
1605004740000|2020-11-10 10:39:00|453.89|451.89|453.48|451.48|453.89|451.89|453.45|451.45|23
1605004750000|2020-11-10 10:39:10|453.5|451.5|453.5|451.5|453.53|451.53|453.47|451.47|11
1605004760000|2020-11-10 10:39:20|453.53|451.53|453.53|451.53|453.53|451.53|453.49|451.49|10
1605004770000|2020-11-10 10:39:30|453.5|451.5|453.46|451.46|453.53|451.53|453.42|451.42|24
1605004780000|2020-11-10 10:39:40|453.43|451.43|453.51|451.51|453.51|451.51|453.43|451.43|12
1605004790000|2020-11-10 10:39:50|453.54|451.54|453.52|451.52|453.54|451.54|453.5|451.5|5
1605004800000|2020-11-10 10:40:00|453.54|451.54|453.73|451.73|453.76|451.76|453.53|451.53|12
1605004810000|2020-11-10 10:40:10|453.75|451.75|453.68|451.68|453.78|451.78|453.64|451.64|23
1605004820000|2020-11-10 10:40:20|453.67|451.67|453.65|451.65|453.68|451.68|453.63|451.63|9
1605004830000|2020-11-10 10:40:30|453.66|451.66|453.45|451.45|453.66|451.66|453.45|451.45|5
1605004840000|2020-11-10 10:40:40|453.46|451.46|453.34|451.34|453.48|451.48|453.34|451.34|21
1605004850000|2020-11-10 10:40:50|453.35|451.35|453.35|451.35|453.39|451.39|453.23|451.23|27
1605004860000|2020-11-10 10:41:00|453.36|451.36|453.32|451.32|453.36|451.36|453.31|451.31|21
1605004870000|2020-11-10 10:41:10|453.29|451.29|453.28|451.28|453.34|451.34|453.27|451.27|19
1605004880000|2020-11-10 10:41:20|453.27|451.27|453.28|451.28|453.29|451.29|453.26|451.26|10
1605004890000|2020-11-10 10:41:30|453.24|451.24|453.46|451.46|453.47|451.47|453.24|451.24|22
1605004900000|2020-11-10 10:41:40|453.44|451.44|453.23|451.23|453.45|451.45|453.23|451.23|18
1605004910000|2020-11-10 10:41:50|453.2|451.2|453.22|451.22|453.24|451.24|453.2|451.2|21
1605004920000|2020-11-10 10:42:00|453.2|451.2|453.16|451.16|453.22|451.22|453.16|451.16|12
1605004930000|2020-11-10 10:42:10|453.13|451.13|452.94|450.94|453.13|451.13|452.89|450.89|29
1605004940000|2020-11-10 10:42:20|452.93|450.93|452.91|450.91|452.94|450.94|452.89|450.89|5
1605004950000|2020-11-10 10:42:30|452.93|450.93|452.92|450.92|452.93|450.93|452.92|450.92|2
1605004960000|2020-11-10 10:42:40|452.93|450.93|452.66|450.66|452.94|450.94|452.65|450.65|8
1605004970000|2020-11-10 10:42:50|452.65|450.65|452.51|450.51|452.65|450.65|452.49|450.49|19
1605004980000|2020-11-10 10:43:00|452.5|450.5|452.53|450.53|452.58|450.58|452.49|450.49|23
1605004990000|2020-11-10 10:43:10|452.54|450.54|452.46|450.46|452.54|450.54|452.45|450.45|15
1605005000000|2020-11-10 10:43:20|452.49|450.49|452.13|450.13|452.49|450.49|452.13|450.13|22
1605005010000|2020-11-10 10:43:30|452.12|450.12|452.18|450.18|452.18|450.18|452.08|450.08|6
1605005020000|2020-11-10 10:43:40|452.1|450.1|452.1|450.1|452.1|450.1|452.1|450.1|1
1605005030000|2020-11-10 10:43:50|452.28|450.28|452.44|450.44|452.45|450.45|452.28|450.28|21
1605005040000|2020-11-10 10:44:00|452.45|450.45|452.46|450.46|452.47|450.47|452.43|450.43|16
1605005050000|2020-11-10 10:44:10|452.45|450.45|452.37|450.37|452.46|450.46|452.34|450.34|20
1605005060000|2020-11-10 10:44:20|452.35|450.35|452.22|450.22|452.37|450.37|452.21|450.21|12
1605005070000|2020-11-10 10:44:30|452.21|450.21|452.4|450.4|452.41|450.41|452.2|450.2|16
1605005080000|2020-11-10 10:44:40|452.39|450.39|452.39|450.39|452.4|450.4|452.36|450.36|14
1605005090000|2020-11-10 10:44:50|452.37|450.37|452.11|450.11|452.4|450.4|452.11|450.11|25
1605005100000|2020-11-10 10:45:00|452.1|450.1|452.12|450.12|452.12|450.12|452|450|17
1605005110000|2020-11-10 10:45:10|452.11|450.11|452.23|450.23|452.25|450.25|452.09|450.09|9
1605005120000|2020-11-10 10:45:20|452.21|450.21|452.27|450.27|452.31|450.31|452.21|450.21|8
1605005140000|2020-11-10 10:45:40|452.28|450.28|452.7|450.7|452.7|450.7|452.28|450.28|9
1605005150000|2020-11-10 10:45:50|452.69|450.69|452.88|450.88|452.88|450.88|452.69|450.69|12
1605005160000|2020-11-10 10:46:00|452.89|450.89|452.99|450.99|453|451|452.89|450.89|7
1605005170000|2020-11-10 10:46:10|453|451|452.74|450.74|453|451|452.74|450.74|23
1605005180000|2020-11-10 10:46:20|452.73|450.73|452.32|450.32|452.73|450.73|452.29|450.29|26
1605005190000|2020-11-10 10:46:30|452.26|450.26|452.32|450.32|452.36|450.36|452.26|450.26|21
1605005200000|2020-11-10 10:46:40|452.33|450.33|452.18|450.18|452.35|450.35|452.14|450.14|27
1605005210000|2020-11-10 10:46:50|452.17|450.17|452.25|450.25|452.32|450.32|452.17|450.17|25
1605005220000|2020-11-10 10:47:00|452.23|450.23|451.85|449.85|452.23|450.23|451.85|449.85|12
1605005230000|2020-11-10 10:47:10|451.87|449.87|451.79|449.79|451.91|449.91|451.77|449.77|27
1605005240000|2020-11-10 10:47:20|451.78|449.78|451.68|449.68|451.78|449.78|451.62|449.62|25
1605005250000|2020-11-10 10:47:30|451.69|449.69|451.26|449.26|451.69|449.69|451.14|449.14|30
1605005260000|2020-11-10 10:47:40|451.24|449.24|451.26|449.26|451.39|449.39|451.15|449.15|34
1605005270000|2020-11-10 10:47:50|451.27|449.27|450.99|448.99|451.27|449.27|450.93|448.93|27
1605005280000|2020-11-10 10:48:00|450.97|448.97|451.14|449.14|451.16|449.16|450.63|448.63|32
1605005290000|2020-11-10 10:48:10|451.11|449.11|450.88|448.88|451.12|449.12|450.88|448.88|25
1605005300000|2020-11-10 10:48:20|450.9|448.9|450.64|448.64|450.9|448.9|450.64|448.64|28
1605005310000|2020-11-10 10:48:30|450.62|448.62|450.57|448.57|450.81|448.81|450.57|448.57|33
1605005320000|2020-11-10 10:48:40|450.61|448.61|450.62|448.62|450.78|448.78|450.45|448.45|34
1605005330000|2020-11-10 10:48:50|450.58|448.58|450.27|448.27|450.66|448.66|450.27|448.27|34
1605005340000|2020-11-10 10:49:00|450.28|448.28|450.39|448.39|450.55|448.55|450.25|448.25|27
1605005350000|2020-11-10 10:49:10|450.37|448.37|450.24|448.24|450.44|448.44|450.24|448.24|25
1605005360000|2020-11-10 10:49:20|450.23|448.23|450.35|448.35|450.35|448.35|450.13|448.13|27
1605005370000|2020-11-10 10:49:30|450.36|448.36|450.09|448.09|450.44|448.44|449.96|447.96|24
1605005380000|2020-11-10 10:49:40|450.11|448.11|449.88|447.88|450.11|448.11|449.86|447.86|24
1605005390000|2020-11-10 10:49:50|449.91|447.91|450.2|448.2|450.28|448.28|449.91|447.91|31
1605005400000|2020-11-10 10:50:00|450.19|448.19|450.44|448.44|450.44|448.44|450.19|448.19|30
1605005410000|2020-11-10 10:50:10|450.45|448.45|450.46|448.46|450.51|448.51|450.37|448.37|22
1605005420000|2020-11-10 10:50:20|450.41|448.41|450.3|448.3|450.47|448.47|450.22|448.22|24
1605005430000|2020-11-10 10:50:30|450.31|448.31|450.15|448.15|450.32|448.32|450.11|448.11|24
1605005440000|2020-11-10 10:50:40|450.18|448.18|450.09|448.09|450.18|448.18|449.84|447.84|30
1605005450000|2020-11-10 10:50:50|450.08|448.08|450.12|448.12|450.13|448.13|450.03|448.03|21
1605005460000|2020-11-10 10:51:00|450.13|448.13|450.61|448.61|450.66|448.66|450.11|448.11|27
1605005470000|2020-11-10 10:51:10|450.6|448.6|450.75|448.75|450.75|448.75|450.59|448.59|24
1605005480000|2020-11-10 10:51:20|450.74|448.74|450.73|448.73|450.75|448.75|450.71|448.71|10
1605005490000|2020-11-10 10:51:30|450.72|448.72|450.62|448.62|450.72|448.72|450.59|448.59|12
1605005500000|2020-11-10 10:51:40|450.6|448.6|450.45|448.45|450.6|448.6|450.38|448.38|20
1605005510000|2020-11-10 10:51:50|450.47|448.47|450.79|448.79|450.79|448.79|450.47|448.47|19
1605005520000|2020-11-10 10:52:00|450.75|448.75|450.76|448.76|450.76|448.76|450.71|448.71|7
1605005530000|2020-11-10 10:52:10|450.77|448.77|450.61|448.61|450.77|448.77|450.61|448.61|12
1605005540000|2020-11-10 10:52:20|450.67|448.67|450.34|448.34|450.68|448.68|450.34|448.34|14
1605005550000|2020-11-10 10:52:30|450.39|448.39|450.34|448.34|450.4|448.4|450.22|448.22|14
1605005560000|2020-11-10 10:52:40|450.35|448.35|450.35|448.35|450.35|448.35|450.22|448.22|12
1605005570000|2020-11-10 10:52:50|450.37|448.37|450.35|448.35|450.37|448.37|450.24|448.24|17
1605005580000|2020-11-10 10:53:00|450.36|448.36|450.37|448.37|450.55|448.55|450.26|448.26|9
1605005590000|2020-11-10 10:53:10|450.43|448.43|450.52|448.52|450.55|448.55|450.43|448.43|11
1605005600000|2020-11-10 10:53:20|450.53|448.53|450.74|448.74|450.74|448.74|450.53|448.53|6
1605005610000|2020-11-10 10:53:30|450.77|448.77|450.88|448.88|450.89|448.89|450.77|448.77|11
1605005620000|2020-11-10 10:53:40|450.87|448.87|450.53|448.53|450.87|448.87|450.46|448.46|23
1605005630000|2020-11-10 10:53:50|450.6|448.6|450.72|448.72|450.73|448.73|450.6|448.6|12
1605005640000|2020-11-10 10:54:00|450.73|448.73|450.79|448.79|450.79|448.79|450.71|448.71|11
1605005650000|2020-11-10 10:54:10|450.8|448.8|450.87|448.87|450.9|448.9|450.8|448.8|13
1605005660000|2020-11-10 10:54:20|450.85|448.85|450.76|448.76|450.86|448.86|450.74|448.74|20
1605005670000|2020-11-10 10:54:30|450.75|448.75|450.66|448.66|450.75|448.75|450.59|448.59|24
1605005680000|2020-11-10 10:54:40|450.67|448.67|450.65|448.65|450.67|448.67|450.65|448.65|3
1605005690000|2020-11-10 10:54:50|450.68|448.68|450.5|448.5|450.72|448.72|450.5|448.5|10
1605005700000|2020-11-10 10:55:00|450.52|448.52|450.2|448.2|450.52|448.52|450.2|448.2|15
1605005710000|2020-11-10 10:55:10|450.16|448.16|449.94|447.94|450.16|448.16|449.8|447.8|27
1605005720000|2020-11-10 10:55:20|449.86|447.86|449.82|447.82|449.87|447.87|449.81|447.81|18
1605005730000|2020-11-10 10:55:30|449.83|447.83|449.87|447.87|450|448|449.83|447.83|25
1605005740000|2020-11-10 10:55:40|449.85|447.85|449.5|447.5|449.87|447.87|449.48|447.48|29
1605005750000|2020-11-10 10:55:50|449.54|447.54|449.43|447.43|449.54|447.54|449.24|447.24|25
1605005760000|2020-11-10 10:56:00|449.45|447.45|449.62|447.62|449.62|447.62|449.44|447.44|21
1605005770000|2020-11-10 10:56:10|449.61|447.61|449.75|447.75|449.81|447.81|449.61|447.61|27
1605005780000|2020-11-10 10:56:20|449.74|447.74|449.78|447.78|449.97|447.97|449.71|447.71|23
1605005790000|2020-11-10 10:56:30|449.79|447.79|449.7|447.7|449.8|447.8|449.68|447.68|22
1605005800000|2020-11-10 10:56:40|449.71|447.71|449.6|447.6|449.71|447.71|449.55|447.55|21
1605005810000|2020-11-10 10:56:50|449.61|447.61|449.56|447.56|449.68|447.68|449.51|447.51|25
1605005820000|2020-11-10 10:57:00|449.55|447.55|449.6|447.6|449.6|447.6|449.48|447.48|22
1605005830000|2020-11-10 10:57:10|449.58|447.58|449.7|447.7|449.7|447.7|449.57|447.57|17
1605005840000|2020-11-10 10:57:20|449.71|447.71|449.51|447.51|449.74|447.74|449.51|447.51|19
1605005850000|2020-11-10 10:57:30|449.52|447.52|449.51|447.51|449.55|447.55|449.47|447.47|20
1605005860000|2020-11-10 10:57:40|449.52|447.52|449.76|447.76|449.77|447.77|449.52|447.52|19
1605005870000|2020-11-10 10:57:50|449.78|447.78|449.68|447.68|449.8|447.8|449.62|447.62|16
1605005880000|2020-11-10 10:58:00|449.69|447.69|449.56|447.56|449.74|447.74|449.44|447.44|24
1605005890000|2020-11-10 10:58:10|449.55|447.55|449.53|447.53|449.57|447.57|449.52|447.52|7
1605005900000|2020-11-10 10:58:20|449.56|447.56|449.57|447.57|449.58|447.58|449.56|447.56|4
1605005910000|2020-11-10 10:58:30|449.59|447.59|449.63|447.63|449.64|447.64|449.57|447.57|15
1605005920000|2020-11-10 10:58:40|449.65|447.65|449.91|447.91|449.92|447.92|449.64|447.64|21
1605005930000|2020-11-10 10:58:50|449.92|447.92|450.31|448.31|450.37|448.37|449.92|447.92|17
1605005940000|2020-11-10 10:59:00|450.28|448.28|450.41|448.41|450.42|448.42|450.27|448.27|18
1605005950000|2020-11-10 10:59:10|450.42|448.42|450.06|448.06|450.42|448.42|450.06|448.06|26
1605005960000|2020-11-10 10:59:20|450.05|448.05|449.94|447.94|450.26|448.26|449.93|447.93|23
1605005970000|2020-11-10 10:59:30|449.91|447.91|450.11|448.11|450.11|448.11|449.91|447.91|16
1605005980000|2020-11-10 10:59:40|450.1|448.1|450.12|448.12|450.12|448.12|450.06|448.06|14
1605005990000|2020-11-10 10:59:50|450.11|448.11|450.13|448.13|450.15|448.15|450.11|448.11|10
1605006000000|2020-11-10 11:00:00|450.14|448.14|449.92|447.92|450.14|448.14|449.87|447.87|24
1605006010000|2020-11-10 11:00:10|449.86|447.86|450.16|448.16|450.19|448.19|449.86|447.86|19
1605006020000|2020-11-10 11:00:20|450.2|448.2|450.74|448.74|450.77|448.77|450.2|448.2|27
1605006030000|2020-11-10 11:00:30|450.77|448.77|451.01|449.01|451.03|449.03|450.77|448.77|14
1605006040000|2020-11-10 11:00:40|451.15|449.15|451.01|449.01|451.18|449.18|451.01|449.01|23
1605006050000|2020-11-10 11:00:50|451.03|449.03|451.09|449.09|451.12|449.12|451.03|449.03|21
1605006060000|2020-11-10 11:01:00|451.02|449.02|451.18|449.18|451.18|449.18|451.02|449.02|21
1605006070000|2020-11-10 11:01:10|451.16|449.16|451.17|449.17|451.2|449.2|451.14|449.14|9
1605006080000|2020-11-10 11:01:20|451.18|449.18|451.3|449.3|451.3|449.3|451.18|449.18|6
1605006090000|2020-11-10 11:01:30|451.43|449.43|451.24|449.24|451.57|449.57|451.22|449.22|26
1605006100000|2020-11-10 11:01:40|451.19|449.19|450.92|448.92|451.35|449.35|450.89|448.89|24
1605006110000|2020-11-10 11:01:50|450.89|448.89|451.05|449.05|451.08|449.08|450.85|448.85|12
1605006120000|2020-11-10 11:02:00|451.06|449.06|450.82|448.82|451.06|449.06|450.81|448.81|15
1605006130000|2020-11-10 11:02:10|450.83|448.83|450.8|448.8|450.83|448.83|450.78|448.78|15
1605006140000|2020-11-10 11:02:20|450.79|448.79|450.82|448.82|450.84|448.84|450.75|448.75|14
1605006150000|2020-11-10 11:02:30|450.81|448.81|450.76|448.76|450.84|448.84|450.75|448.75|15
1605006160000|2020-11-10 11:02:40|450.77|448.77|450.77|448.77|450.83|448.83|450.77|448.77|12
1605006170000|2020-11-10 11:02:50|450.78|448.78|450.45|448.45|450.79|448.79|450.45|448.45|17
1605006180000|2020-11-10 11:03:00|450.46|448.46|450.24|448.24|450.46|448.46|450.24|448.24|16
1605006190000|2020-11-10 11:03:10|450.2|448.2|449.99|447.99|450.23|448.23|449.91|447.91|25
1605006200000|2020-11-10 11:03:20|450.14|448.14|449.87|447.87|450.38|448.38|449.87|447.87|31
1605006210000|2020-11-10 11:03:30|449.86|447.86|449.96|447.96|450.01|448.01|449.84|447.84|25
1605006220000|2020-11-10 11:03:40|449.93|447.93|449.95|447.95|449.96|447.96|449.89|447.89|21
1605006230000|2020-11-10 11:03:50|449.96|447.96|449.79|447.79|449.97|447.97|449.78|447.78|12
1605006240000|2020-11-10 11:04:00|449.81|447.81|450.17|448.17|450.21|448.21|449.81|447.81|26
1605006250000|2020-11-10 11:04:10|450.18|448.18|449.83|447.83|450.2|448.2|449.83|447.83|24
1605006260000|2020-11-10 11:04:20|449.84|447.84|450.11|448.11|450.13|448.13|449.84|447.84|18
1605006270000|2020-11-10 11:04:30|450.12|448.12|450|448|450.25|448.25|450|448|20
1605006280000|2020-11-10 11:04:40|450.06|448.06|450.1|448.1|450.14|448.14|450.06|448.06|14
1605006290000|2020-11-10 11:04:50|450.09|448.09|450.02|448.02|450.09|448.09|450.02|448.02|11
1605006300000|2020-11-10 11:05:00|450.01|448.01|449.83|447.83|450.01|448.01|449.66|447.66|23
1605006310000|2020-11-10 11:05:10|449.82|447.82|449.63|447.63|449.82|447.82|449.55|447.55|32
1605006320000|2020-11-10 11:05:20|449.64|447.64|449.66|447.66|449.68|447.68|449.63|447.63|15
1605006330000|2020-11-10 11:05:30|449.62|447.62|449.67|447.67|449.68|447.68|449.59|447.59|14
1605006340000|2020-11-10 11:05:40|449.66|447.66|449.54|447.54|449.66|447.66|449.48|447.48|20
1605006350000|2020-11-10 11:05:50|449.53|447.53|449.51|447.51|449.54|447.54|449.51|447.51|10
1605006360000|2020-11-10 11:06:00|449.53|447.53|449.47|447.47|449.53|447.53|449.43|447.43|19
1605006370000|2020-11-10 11:06:10|449.46|447.46|449.55|447.55|449.58|447.58|449.45|447.45|21
1605006380000|2020-11-10 11:06:20|449.54|447.54|449.5|447.5|449.56|447.56|449.47|447.47|22
1605006390000|2020-11-10 11:06:30|449.49|447.49|449.55|447.55|449.55|447.55|449.49|447.49|12
1605006400000|2020-11-10 11:06:40|449.56|447.56|449.69|447.69|449.69|447.69|449.56|447.56|7
1605006410000|2020-11-10 11:06:50|449.71|447.71|449.79|447.79|449.79|447.79|449.71|447.71|19
1605006420000|2020-11-10 11:07:00|449.78|447.78|449.69|447.69|449.78|447.78|449.65|447.65|15
1605006430000|2020-11-10 11:07:10|449.7|447.7|449.74|447.74|449.81|447.81|449.7|447.7|22
1605006440000|2020-11-10 11:07:20|449.73|447.73|449.75|447.75|449.76|447.76|449.72|447.72|6
1605006450000|2020-11-10 11:07:30|449.73|447.73|449.55|447.55|449.73|447.73|449.39|447.39|25
1605006460000|2020-11-10 11:07:40|449.58|447.58|449.62|447.62|449.65|447.65|449.55|447.55|16
1605006470000|2020-11-10 11:07:50|449.61|447.61|449.61|447.61|449.62|447.62|449.47|447.47|20
1605006480000|2020-11-10 11:08:00|449.58|447.58|449.49|447.49|449.62|447.62|449.49|447.49|13
1605006490000|2020-11-10 11:08:10|449.5|447.5|449.46|447.46|449.5|447.5|449.42|447.42|12
1605006500000|2020-11-10 11:08:20|449.49|447.49|449.49|447.49|449.5|447.5|449.45|447.45|14
1605006510000|2020-11-10 11:08:30|449.48|447.48|449.5|447.5|449.52|447.52|449.48|447.48|6
1605006520000|2020-11-10 11:08:40|449.53|447.53|449.74|447.74|449.78|447.78|449.53|447.53|27
1605006530000|2020-11-10 11:08:50|449.76|447.76|449.79|447.79|449.8|447.8|449.74|447.74|14
1605006540000|2020-11-10 11:09:00|449.78|447.78|449.71|447.71|449.8|447.8|449.66|447.66|18
1605006550000|2020-11-10 11:09:10|449.72|447.72|449.4|447.4|449.72|447.72|449.37|447.37|16
1605006560000|2020-11-10 11:09:20|449.42|447.42|449.33|447.33|449.42|447.42|449.23|447.23|28
1605006570000|2020-11-10 11:09:30|449.34|447.34|449.06|447.06|449.35|447.35|449.06|447.06|24
1605006580000|2020-11-10 11:09:40|449.05|447.05|448.7|446.7|449.05|447.05|448.65|446.65|29
1605006590000|2020-11-10 11:09:50|448.67|446.67|448.42|446.42|448.7|446.7|448.4|446.4|16
1605006600000|2020-11-10 11:10:00|448.43|446.43|448.23|446.23|448.43|446.43|448.23|446.23|28
1605006610000|2020-11-10 11:10:10|448.24|446.24|448.1|446.1|448.26|446.26|447.92|445.92|27
1605006620000|2020-11-10 11:10:20|448.14|446.14|447.79|445.79|448.14|446.14|447.71|445.71|36
1605006630000|2020-11-10 11:10:30|447.81|445.81|448.18|446.18|448.31|446.31|447.73|445.73|33
1605006640000|2020-11-10 11:10:40|448.27|446.27|448.51|446.51|448.52|446.52|448.27|446.27|28
1605006650000|2020-11-10 11:10:50|448.47|446.47|448.57|446.57|448.64|446.64|448.38|446.38|30
1605006660000|2020-11-10 11:11:00|448.6|446.6|448.48|446.48|448.6|446.6|448.41|446.41|26
1605006670000|2020-11-10 11:11:10|448.5|446.5|448.59|446.59|448.66|446.66|448.5|446.5|21
1605006680000|2020-11-10 11:11:20|448.6|446.6|448.83|446.83|448.83|446.83|448.59|446.59|16
1605006690000|2020-11-10 11:11:30|448.84|446.84|449.01|447.01|449.03|447.03|448.84|446.84|21
1605006700000|2020-11-10 11:11:40|449.03|447.03|449.12|447.12|449.12|447.12|448.82|446.82|23
1605006710000|2020-11-10 11:11:50|449.16|447.16|449.45|447.45|449.48|447.48|449.16|447.16|14
1605006720000|2020-11-10 11:12:00|449.46|447.46|449.41|447.41|449.48|447.48|449.3|447.3|25
1605006730000|2020-11-10 11:12:10|449.43|447.43|449.42|447.42|449.49|447.49|449.42|447.42|13
1605006740000|2020-11-10 11:12:20|449.43|447.43|449.74|447.74|449.75|447.75|449.43|447.43|18
1605006750000|2020-11-10 11:12:30|449.75|447.75|449.58|447.58|449.78|447.78|449.52|447.52|20
1605006760000|2020-11-10 11:12:40|449.54|447.54|449.55|447.55|449.56|447.56|449.52|447.52|12
1605006770000|2020-11-10 11:12:50|449.53|447.53|449.48|447.48|449.55|447.55|449.45|447.45|16
1605006780000|2020-11-10 11:13:00|449.45|447.45|449.47|447.47|449.47|447.47|449.43|447.43|13
1605006790000|2020-11-10 11:13:10|449.48|447.48|449.39|447.39|449.48|447.48|449.39|447.39|14
1605006800000|2020-11-10 11:13:20|449.38|447.38|449.05|447.05|449.38|447.38|449.04|447.04|20
1605006810000|2020-11-10 11:13:30|449.06|447.06|449.07|447.07|449.12|447.12|449.06|447.06|8
1605006820000|2020-11-10 11:13:40|449.08|447.08|448.73|446.73|449.08|447.08|448.73|446.73|11
1605006830000|2020-11-10 11:13:50|448.74|446.74|448.69|446.69|448.81|446.81|448.69|446.69|23
1605006840000|2020-11-10 11:14:00|448.68|446.68|448.69|446.69|448.7|446.7|448.49|446.49|27
1605006850000|2020-11-10 11:14:10|448.73|446.73|448.43|446.43|448.74|446.74|448.34|446.34|25
1605006860000|2020-11-10 11:14:20|448.39|446.39|448.64|446.64|448.64|446.64|448.39|446.39|12
1605006870000|2020-11-10 11:14:30|448.62|446.62|448.53|446.53|448.62|446.62|448.53|446.53|12
1605006880000|2020-11-10 11:14:40|448.54|446.54|448.53|446.53|448.59|446.59|448.53|446.53|16
1605006890000|2020-11-10 11:14:50|448.54|446.54|448.54|446.54|448.54|446.54|448.5|446.5|20
1605006900000|2020-11-10 11:15:00|448.55|446.55|448.72|446.72|448.72|446.72|448.55|446.55|16
1605006910000|2020-11-10 11:15:10|448.79|446.79|449.15|447.15|449.15|447.15|448.79|446.79|25
1605006920000|2020-11-10 11:15:20|449.14|447.14|449.04|447.04|449.14|447.14|448.95|446.95|21
1605006930000|2020-11-10 11:15:30|449.03|447.03|448.99|446.99|449.05|447.05|448.98|446.98|14
1605006940000|2020-11-10 11:15:40|448.98|446.98|449.16|447.16|449.16|447.16|448.98|446.98|18
1605006950000|2020-11-10 11:15:50|449.15|447.15|449.22|447.22|449.22|447.22|449.13|447.13|15
1605006960000|2020-11-10 11:16:00|449.24|447.24|449.08|447.08|449.28|447.28|449.03|447.03|21
1605006970000|2020-11-10 11:16:10|448.93|446.93|448.85|446.85|448.94|446.94|448.84|446.84|9
1605006980000|2020-11-10 11:16:20|448.83|446.83|448.54|446.54|448.83|446.83|448.53|446.53|9
1605006990000|2020-11-10 11:16:30|448.55|446.55|448.8|446.8|448.82|446.82|448.55|446.55|13
1605007000000|2020-11-10 11:16:40|448.81|446.81|448.77|446.77|448.92|446.92|448.76|446.76|17
1605007010000|2020-11-10 11:16:50|448.71|446.71|448.64|446.64|448.71|446.71|448.5|446.5|15
1605007020000|2020-11-10 11:17:00|448.61|446.61|448.54|446.54|448.61|446.61|448.53|446.53|7
1605007030000|2020-11-10 11:17:10|448.57|446.57|448.62|446.62|448.63|446.63|448.57|446.57|4
1605007040000|2020-11-10 11:17:20|448.57|446.57|448.56|446.56|448.57|446.57|448.56|446.56|4
1605007050000|2020-11-10 11:17:30|448.55|446.55|448.55|446.55|448.55|446.55|448.55|446.55|1
1605007060000|2020-11-10 11:17:40|448.53|446.53|448.46|446.46|448.53|446.53|448.45|446.45|4
1605007070000|2020-11-10 11:17:50|448.49|446.49|448.5|446.5|448.52|446.52|448.49|446.49|7
1605007080000|2020-11-10 11:18:00|448.49|446.49|448.27|446.27|448.49|446.49|448.27|446.27|6
1605007090000|2020-11-10 11:18:10|448.25|446.25|448.26|446.26|448.37|446.37|448.25|446.25|6
1605007110000|2020-11-10 11:18:30|448.27|446.27|448.52|446.52|448.52|446.52|448.27|446.27|9
1605007120000|2020-11-10 11:18:40|448.51|446.51|448.53|446.53|448.55|446.55|448.51|446.51|4
1605007130000|2020-11-10 11:18:50|448.52|446.52|448.22|446.22|448.56|446.56|448.22|446.22|13
1605007140000|2020-11-10 11:19:00|448.21|446.21|448.22|446.22|448.29|446.29|448.21|446.21|6
1605007150000|2020-11-10 11:19:10|448.18|446.18|448.03|446.03|448.18|446.18|448.03|446.03|10
1605007160000|2020-11-10 11:19:20|448.02|446.02|447.66|445.66|448.02|446.02|447.66|445.66|13
1605007170000|2020-11-10 11:19:30|447.65|445.65|447.54|445.54|447.65|445.65|447.49|445.49|9
1605007180000|2020-11-10 11:19:40|447.53|445.53|447.51|445.51|447.53|445.53|447.51|445.51|3
1605007190000|2020-11-10 11:19:50|447.47|445.47|447.94|445.94|447.94|445.94|447.36|445.36|18
1605007200000|2020-11-10 11:20:00|447.99|445.99|448.08|446.08|448.1|446.1|447.99|445.99|9
1605007210000|2020-11-10 11:20:10|448.09|446.09|448.15|446.15|448.15|446.15|447.98|445.98|15
1605007220000|2020-11-10 11:20:20|448.21|446.21|448.2|446.2|448.22|446.22|448.19|446.19|5
1605007230000|2020-11-10 11:20:30|448.17|446.17|447.72|445.72|448.17|446.17|447.72|445.72|16
1605007240000|2020-11-10 11:20:40|447.66|445.66|447.59|445.59|447.72|445.72|447.58|445.58|10
1605007250000|2020-11-10 11:20:50|447.6|445.6|447.62|445.62|447.62|445.62|447.59|445.59|4
1605007260000|2020-11-10 11:21:00|447.65|445.65|447.62|445.62|447.71|445.71|447.62|445.62|4
1605007270000|2020-11-10 11:21:10|447.53|445.53|447.64|445.64|447.64|445.64|447.46|445.46|11
1605007280000|2020-11-10 11:21:20|447.68|445.68|447.69|445.69|447.7|445.7|447.68|445.68|5
1605007290000|2020-11-10 11:21:30|447.68|445.68|447.41|445.41|447.68|445.68|447.36|445.36|18
1605007300000|2020-11-10 11:21:40|447.36|445.36|446.84|444.84|447.39|445.39|446.84|444.84|19
1605007310000|2020-11-10 11:21:50|446.83|444.83|446.86|444.86|446.94|444.94|446.81|444.81|19
1605007320000|2020-11-10 11:22:00|446.78|444.78|446.22|444.22|446.83|444.83|446.21|444.21|14
1605007330000|2020-11-10 11:22:10|446.24|444.24|446.38|444.38|446.41|444.41|446.24|444.24|9
1605007340000|2020-11-10 11:22:20|446.32|444.32|446.44|444.44|446.44|444.44|446.32|444.32|6
1605007350000|2020-11-10 11:22:30|446.45|444.45|446.81|444.81|446.81|444.81|446.45|444.45|16
1605007360000|2020-11-10 11:22:40|446.85|444.85|447.38|445.38|447.38|445.38|446.85|444.85|19
1605007370000|2020-11-10 11:22:50|447.4|445.4|447.6|445.6|447.6|445.6|447.33|445.33|12
1605007380000|2020-11-10 11:23:00|447.61|445.61|447.69|445.69|447.7|445.7|447.57|445.57|13
1605007390000|2020-11-10 11:23:10|447.7|445.7|447.77|445.77|447.86|445.86|447.65|445.65|16
1605007400000|2020-11-10 11:23:20|447.76|445.76|448.12|446.12|448.12|446.12|447.76|445.76|13
1605007410000|2020-11-10 11:23:30|448.16|446.16|448.26|446.26|448.41|446.41|448.15|446.15|20
1605007420000|2020-11-10 11:23:40|448.16|446.16|447.61|445.61|448.26|446.26|447.58|445.58|21
1605007430000|2020-11-10 11:23:50|447.67|445.67|447.87|445.87|447.98|445.98|447.67|445.67|25
1605007440000|2020-11-10 11:24:00|447.88|445.88|447.59|445.59|447.88|445.88|447.59|445.59|14
1605007450000|2020-11-10 11:24:10|447.54|445.54|447.61|445.61|447.67|445.67|447.54|445.54|10
1605007460000|2020-11-10 11:24:20|447.49|445.49|447.18|445.18|447.49|445.49|447.17|445.17|7
1605007470000|2020-11-10 11:24:30|447.14|445.14|447.49|445.49|447.57|445.57|447.14|445.14|29
1605007480000|2020-11-10 11:24:40|447.5|445.5|447.42|445.42|447.5|445.5|447.36|445.36|23
1605007490000|2020-11-10 11:24:50|447.45|445.45|447.56|445.56|447.58|445.58|447.42|445.42|29
1605007500000|2020-11-10 11:25:00|447.57|445.57|447.53|445.53|447.6|445.6|447.53|445.53|18
1605007510000|2020-11-10 11:25:10|447.54|445.54|447.59|445.59|447.62|445.62|447.54|445.54|23
1605007520000|2020-11-10 11:25:20|447.58|445.58|447.47|445.47|447.59|445.59|447.43|445.43|19
1605007530000|2020-11-10 11:25:30|447.53|445.53|447.67|445.67|447.67|445.67|447.53|445.53|13
1605007540000|2020-11-10 11:25:40|447.73|445.73|447.97|445.97|447.97|445.97|447.73|445.73|11
1605007550000|2020-11-10 11:25:50|447.96|445.96|448.04|446.04|448.04|446.04|447.96|445.96|7
1605007560000|2020-11-10 11:26:00|448.03|446.03|448.04|446.04|448.05|446.05|448.03|446.03|4
1605007570000|2020-11-10 11:26:10|448.07|446.07|448.17|446.17|448.17|446.17|448.07|446.07|6
1605007580000|2020-11-10 11:26:20|448.18|446.18|448.29|446.29|448.29|446.29|448.18|446.18|4
1605007590000|2020-11-10 11:26:30|448.34|446.34|448.5|446.5|448.5|446.5|448.34|446.34|10
1605007600000|2020-11-10 11:26:40|448.55|446.55|448.58|446.58|448.58|446.58|448.55|446.55|6
1605007610000|2020-11-10 11:26:50|448.59|446.59|448.57|446.57|448.59|446.59|448.57|446.57|3
1605007620000|2020-11-10 11:27:00|448.55|446.55|448.57|446.57|448.59|446.59|448.55|446.55|7
1605007630000|2020-11-10 11:27:10|448.6|446.6|448.57|446.57|448.6|446.6|448.55|446.55|8
1605007640000|2020-11-10 11:27:20|448.62|446.62|448.59|446.59|448.66|446.66|448.56|446.56|5
1605007650000|2020-11-10 11:27:30|448.57|446.57|448.61|446.61|448.61|446.61|448.57|446.57|6
1605007660000|2020-11-10 11:27:40|448.59|446.59|448.72|446.72|448.73|446.73|448.59|446.59|13
1605007670000|2020-11-10 11:27:50|448.75|446.75|448.74|446.74|448.78|446.78|448.74|446.74|12
1605007680000|2020-11-10 11:28:00|448.75|446.75|448.55|446.55|448.75|446.75|448.53|446.53|11
1605007690000|2020-11-10 11:28:10|448.51|446.51|448.65|446.65|448.65|446.65|448.51|446.51|9
1605007700000|2020-11-10 11:28:20|448.68|446.68|448.7|446.7|448.7|446.7|448.65|446.65|12
1605007710000|2020-11-10 11:28:30|448.69|446.69|448.69|446.69|448.7|446.7|448.69|446.69|3
1605007720000|2020-11-10 11:28:40|448.67|446.67|448.59|446.59|448.67|446.67|448.59|446.59|6
1605007730000|2020-11-10 11:28:50|448.6|446.6|448.36|446.36|448.6|446.6|448.31|446.31|12
1605007740000|2020-11-10 11:29:00|448.37|446.37|448.1|446.1|448.37|446.37|447.93|445.93|21
1605007750000|2020-11-10 11:29:10|448.2|446.2|447.89|445.89|448.2|446.2|447.73|445.73|34
1605007760000|2020-11-10 11:29:20|447.86|445.86|447.59|445.59|447.86|445.86|447.59|445.59|16
1605007770000|2020-11-10 11:29:30|447.61|445.61|447.78|445.78|447.99|445.99|447.61|445.61|30
1605007780000|2020-11-10 11:29:40|447.77|445.77|447.79|445.79|447.83|445.83|447.62|445.62|24
1605007790000|2020-11-10 11:29:50|447.81|445.81|447.8|445.8|447.95|445.95|447.74|445.74|21
1605007800000|2020-11-10 11:30:00|447.82|445.82|447.75|445.75|447.88|445.88|447.67|445.67|15
1605007810000|2020-11-10 11:30:10|447.74|445.74|447.73|445.73|447.74|445.74|447.69|445.69|11
1605007820000|2020-11-10 11:30:20|447.71|445.71|447.53|445.53|447.72|445.72|447.48|445.48|18
1605007830000|2020-11-10 11:30:30|447.54|445.54|447.6|445.6|447.6|445.6|447.54|445.54|13
1605007840000|2020-11-10 11:30:40|447.59|445.59|447.8|445.8|447.87|445.87|447.58|445.58|20
1605007850000|2020-11-10 11:30:50|447.81|445.81|447.72|445.72|447.81|445.81|447.72|445.72|8
1605007860000|2020-11-10 11:31:00|447.71|445.71|447.59|445.59|447.71|445.71|447.43|445.43|22
1605007870000|2020-11-10 11:31:10|447.58|445.58|447.5|445.5|447.6|445.6|447.5|445.5|18
1605007880000|2020-11-10 11:31:20|447.48|445.48|447.61|445.61|447.61|445.61|447.48|445.48|17
1605007890000|2020-11-10 11:31:30|447.63|445.63|447.79|445.79|447.86|445.86|447.63|445.63|21
1605007900000|2020-11-10 11:31:40|447.78|445.78|448.01|446.01|448.01|446.01|447.78|445.78|13
1605007910000|2020-11-10 11:31:50|448|446|448.16|446.16|448.19|446.19|448|446|22
1605007920000|2020-11-10 11:32:00|448.15|446.15|448.24|446.24|448.24|446.24|448.15|446.15|8
1605007930000|2020-11-10 11:32:10|448.26|446.26|448.41|446.41|448.43|446.43|448.25|446.25|14
1605007940000|2020-11-10 11:32:20|448.42|446.42|448.24|446.24|448.42|446.42|448.12|446.12|18
1605007950000|2020-11-10 11:32:30|448.23|446.23|448.29|446.29|448.33|446.33|448.23|446.23|10
1605007960000|2020-11-10 11:32:40|448.3|446.3|448.32|446.32|448.43|446.43|448.3|446.3|18
1605007970000|2020-11-10 11:32:50|448.34|446.34|448.4|446.4|448.42|446.42|448.18|446.18|28
1605007980000|2020-11-10 11:33:00|448.41|446.41|448.44|446.44|448.44|446.44|448.4|446.4|4
1605007990000|2020-11-10 11:33:10|448.43|446.43|448.38|446.38|448.43|446.43|448.35|446.35|11
1605008010000|2020-11-10 11:33:30|448.39|446.39|448.32|446.32|448.4|446.4|448.31|446.31|8
1605008020000|2020-11-10 11:33:40|448.33|446.33|448.45|446.45|448.47|446.47|448.33|446.33|14
1605008030000|2020-11-10 11:33:50|448.46|446.46|448.51|446.51|448.52|446.52|448.45|446.45|10
1605008040000|2020-11-10 11:34:00|448.5|446.5|448.6|446.6|448.6|446.6|448.5|446.5|13
1605008050000|2020-11-10 11:34:10|448.62|446.62|448.45|446.45|448.63|446.63|448.45|446.45|17
1605008060000|2020-11-10 11:34:20|448.43|446.43|448.44|446.44|448.44|446.44|448.38|446.38|12
1605008070000|2020-11-10 11:34:30|448.45|446.45|448.53|446.53|448.53|446.53|448.45|446.45|16
1605008080000|2020-11-10 11:34:40|448.52|446.52|448.5|446.5|448.54|446.54|448.5|446.5|13
1605008090000|2020-11-10 11:34:50|448.48|446.48|448.5|446.5|448.5|446.5|448.48|446.48|7
1605008100000|2020-11-10 11:35:00|448.49|446.49|448.28|446.28|448.49|446.49|448.17|446.17|26
1605008110000|2020-11-10 11:35:10|448.29|446.29|448.32|446.32|448.32|446.32|448.29|446.29|6
1605008120000|2020-11-10 11:35:20|448.3|446.3|448.27|446.27|448.3|446.3|448.21|446.21|18
1605008130000|2020-11-10 11:35:30|448.31|446.31|448.33|446.33|448.37|446.37|448.31|446.31|23
1605008140000|2020-11-10 11:35:40|448.34|446.34|448.32|446.32|448.34|446.34|448.29|446.29|10
1605008150000|2020-11-10 11:35:50|448.33|446.33|448.24|446.24|448.35|446.35|448.24|446.24|7
1605008160000|2020-11-10 11:36:00|448.25|446.25|448.24|446.24|448.25|446.25|448.23|446.23|10
1605008170000|2020-11-10 11:36:10|448.23|446.23|448.25|446.25|448.25|446.25|448.18|446.18|7
1605008180000|2020-11-10 11:36:20|448.26|446.26|447.82|445.82|448.26|446.26|447.81|445.81|15
1605008190000|2020-11-10 11:36:30|447.83|445.83|447.78|445.78|447.85|445.85|447.78|445.78|15
1605008200000|2020-11-10 11:36:40|447.85|445.85|447.79|445.79|447.85|445.85|447.76|445.76|16
1605008210000|2020-11-10 11:36:50|447.78|445.78|447.87|445.87|447.87|445.87|447.78|445.78|5
1605008220000|2020-11-10 11:37:00|447.88|445.88|447.83|445.83|447.97|445.97|447.8|445.8|26
1605008230000|2020-11-10 11:37:10|447.81|445.81|447.72|445.72|447.81|445.81|447.72|445.72|8
1605008240000|2020-11-10 11:37:20|447.71|445.71|447.58|445.58|447.75|445.75|447.57|445.57|16
1605008250000|2020-11-10 11:37:30|447.56|445.56|447.49|445.49|447.58|445.58|447.47|445.47|11
1605008260000|2020-11-10 11:37:40|447.41|445.41|447.36|445.36|447.41|445.41|447.34|445.34|13
1605008270000|2020-11-10 11:37:50|447.35|445.35|447.43|445.43|447.45|445.45|447.33|445.33|10
1605008280000|2020-11-10 11:38:00|447.42|445.42|447.69|445.69|447.69|445.69|447.42|445.42|11
1605008290000|2020-11-10 11:38:10|447.68|445.68|447.72|445.72|447.75|445.75|447.67|445.67|12
1605008300000|2020-11-10 11:38:20|447.74|445.74|447.63|445.63|447.81|445.81|447.6|445.6|21
1605008310000|2020-11-10 11:38:30|447.64|445.64|447.79|445.79|447.79|445.79|447.64|445.64|18
1605008320000|2020-11-10 11:38:40|447.81|445.81|447.82|445.82|447.82|445.82|447.8|445.8|3
1605008330000|2020-11-10 11:38:50|447.83|445.83|448.19|446.19|448.19|446.19|447.81|445.81|21
1605008340000|2020-11-10 11:39:00|448.2|446.2|448.44|446.44|448.44|446.44|448.18|446.18|13
1605008350000|2020-11-10 11:39:10|448.42|446.42|448.55|446.55|448.68|446.68|448.42|446.42|13
1605008360000|2020-11-10 11:39:20|448.56|446.56|448.71|446.71|448.71|446.71|448.56|446.56|12
1605008370000|2020-11-10 11:39:30|448.75|446.75|448.87|446.87|448.87|446.87|448.68|446.68|21
1605008380000|2020-11-10 11:39:40|448.86|446.86|448.82|446.82|448.88|446.88|448.63|446.63|28
1605008390000|2020-11-10 11:39:50|448.83|446.83|448.82|446.82|448.91|446.91|448.82|446.82|14
1605008400000|2020-11-10 11:40:00|448.77|446.77|448.65|446.65|448.88|446.88|448.6|446.6|23
1605008410000|2020-11-10 11:40:10|448.64|446.64|448.84|446.84|448.85|446.85|448.63|446.63|17
1605008420000|2020-11-10 11:40:20|448.85|446.85|449.07|447.07|449.08|447.08|448.85|446.85|16
1605008430000|2020-11-10 11:40:30|449.06|447.06|448.98|446.98|449.07|447.07|448.98|446.98|15
1605008440000|2020-11-10 11:40:40|448.95|446.95|448.96|446.96|449.04|447.04|448.85|446.85|29
1605008450000|2020-11-10 11:40:50|449.08|447.08|449.07|447.07|449.1|447.1|448.98|446.98|18
1605008460000|2020-11-10 11:41:00|449.06|447.06|448.99|446.99|449.06|447.06|448.95|446.95|23
1605008470000|2020-11-10 11:41:10|449|447|448.99|446.99|449|447|448.97|446.97|13
1605008480000|2020-11-10 11:41:20|449|447|448.71|446.71|449.01|447.01|448.66|446.66|22
1605008490000|2020-11-10 11:41:30|448.7|446.7|448.51|446.51|448.72|446.72|448.51|446.51|21
1605008500000|2020-11-10 11:41:40|448.52|446.52|448.14|446.14|448.57|446.57|448.14|446.14|26
1605008510000|2020-11-10 11:41:50|448.15|446.15|448.22|446.22|448.22|446.22|448.05|446.05|17
1605008520000|2020-11-10 11:42:00|448.2|446.2|448.19|446.19|448.22|446.22|448.18|446.18|13
1605008530000|2020-11-10 11:42:10|448.21|446.21|447.89|445.89|448.21|446.21|447.88|445.88|21
1605008540000|2020-11-10 11:42:20|447.9|445.9|447.86|445.86|448.02|446.02|447.86|445.86|16
1605008550000|2020-11-10 11:42:30|447.85|445.85|447.73|445.73|447.85|445.85|447.73|445.73|9
1605008560000|2020-11-10 11:42:40|447.72|445.72|447.72|445.72|447.72|445.72|447.72|445.72|1
1605008570000|2020-11-10 11:42:50|447.73|445.73|447.47|445.47|447.73|445.73|447.37|445.37|17
1605008580000|2020-11-10 11:43:00|447.48|445.48|447.53|445.53|447.62|445.62|447.47|445.47|15
1605008590000|2020-11-10 11:43:10|447.51|445.51|447.52|445.52|447.54|445.54|447.51|445.51|6
1605008600000|2020-11-10 11:43:20|447.53|445.53|447.58|445.58|447.58|445.58|447.53|445.53|25
1605008610000|2020-11-10 11:43:30|447.6|445.6|447.61|445.61|447.61|445.61|447.58|445.58|8
1605008620000|2020-11-10 11:43:40|447.6|445.6|447.6|445.6|447.61|445.61|447.58|445.58|4
1605008630000|2020-11-10 11:43:50|447.61|445.61|447.69|445.69|447.79|445.79|447.6|445.6|20
1605008640000|2020-11-10 11:44:00|447.7|445.7|447.66|445.66|447.71|445.71|447.62|445.62|21
1605008650000|2020-11-10 11:44:10|447.68|445.68|447.72|445.72|447.72|445.72|447.68|445.68|14
1605008660000|2020-11-10 11:44:20|447.71|445.71|447.7|445.7|447.71|445.71|447.64|445.64|12
1605008670000|2020-11-10 11:44:30|447.71|445.71|447.75|445.75|447.75|445.75|447.69|445.69|15
1605008680000|2020-11-10 11:44:40|447.74|445.74|447.77|445.77|447.77|445.77|447.74|445.74|6
1605008700000|2020-11-10 11:45:00|447.75|445.75|447.61|445.61|447.75|445.75|447.61|445.61|9
1605008710000|2020-11-10 11:45:10|447.62|445.62|447.83|445.83|447.9|445.9|447.62|445.62|19
1605008720000|2020-11-10 11:45:20|447.82|445.82|447.87|445.87|447.88|445.88|447.78|445.78|13
1605008730000|2020-11-10 11:45:30|447.88|445.88|447.93|445.93|447.93|445.93|447.88|445.88|4
1605008740000|2020-11-10 11:45:40|447.92|445.92|448.05|446.05|448.06|446.06|447.92|445.92|17
1605008760000|2020-11-10 11:46:00|448.04|446.04|448.01|446.01|448.04|446.04|447.98|445.98|18
1605008770000|2020-11-10 11:46:10|448.02|446.02|448.06|446.06|448.07|446.07|448.02|446.02|16
1605008780000|2020-11-10 11:46:20|448.07|446.07|448.13|446.13|448.13|446.13|448.05|446.05|18
1605008790000|2020-11-10 11:46:30|448.12|446.12|448.24|446.24|448.24|446.24|448.11|446.11|17
1605008800000|2020-11-10 11:46:40|448.25|446.25|448.41|446.41|448.41|446.41|448.25|446.25|10
1605008810000|2020-11-10 11:46:50|448.42|446.42|448.43|446.43|448.43|446.43|448.42|446.42|2
1605008820000|2020-11-10 11:47:00|448.44|446.44|448.55|446.55|448.55|446.55|448.44|446.44|21
1605008830000|2020-11-10 11:47:10|448.56|446.56|448.57|446.57|448.79|446.79|448.55|446.55|19
1605008840000|2020-11-10 11:47:20|448.67|446.67|448.67|446.67|448.67|446.67|448.63|446.63|15
1605008860000|2020-11-10 11:47:40|448.68|446.68|448.67|446.67|448.73|446.73|448.67|446.67|8
1605008870000|2020-11-10 11:47:50|448.7|446.7|448.51|446.51|448.7|446.7|448.48|446.48|22
1605008880000|2020-11-10 11:48:00|448.52|446.52|448.49|446.49|448.58|446.58|448.48|446.48|17
1605008890000|2020-11-10 11:48:10|448.5|446.5|448.52|446.52|448.52|446.52|448.49|446.49|13
1605008900000|2020-11-10 11:48:20|448.51|446.51|448.73|446.73|448.75|446.75|448.49|446.49|16
1605008910000|2020-11-10 11:48:30|448.72|446.72|448.71|446.71|448.73|446.73|448.67|446.67|8
1605008920000|2020-11-10 11:48:40|448.73|446.73|448.78|446.78|448.78|446.78|448.73|446.73|9
1605008930000|2020-11-10 11:48:50|448.79|446.79|448.88|446.88|448.91|446.91|448.75|446.75|19
1605008940000|2020-11-10 11:49:00|448.89|446.89|448.91|446.91|448.91|446.91|448.88|446.88|6
1605008950000|2020-11-10 11:49:10|448.88|446.88|448.84|446.84|448.88|446.88|448.74|446.74|16
1605008960000|2020-11-10 11:49:20|448.86|446.86|448.76|446.76|448.93|446.93|448.75|446.75|23
1605008970000|2020-11-10 11:49:30|448.7|446.7|448.7|446.7|448.7|446.7|448.66|446.66|17
1605008980000|2020-11-10 11:49:40|448.74|446.74|448.85|446.85|448.9|446.9|448.74|446.74|10
1605008990000|2020-11-10 11:49:50|448.9|446.9|448.78|446.78|448.9|446.9|448.69|446.69|12
1605009000000|2020-11-10 11:50:00|448.8|446.8|448.78|446.78|448.84|446.84|448.78|446.78|9
1605009010000|2020-11-10 11:50:10|448.79|446.79|448.82|446.82|448.83|446.83|448.79|446.79|8
1605009020000|2020-11-10 11:50:20|448.83|446.83|448.74|446.74|448.84|446.84|448.74|446.74|6
1605009030000|2020-11-10 11:50:30|448.75|446.75|448.7|446.7|448.75|446.75|448.7|446.7|7
1605009040000|2020-11-10 11:50:40|448.71|446.71|448.48|446.48|448.72|446.72|448.46|446.46|20
1605009050000|2020-11-10 11:50:50|448.45|446.45|448.32|446.32|448.45|446.45|448.29|446.29|18
1605009060000|2020-11-10 11:51:00|448.31|446.31|448.15|446.15|448.31|446.31|448.14|446.14|19
1605009070000|2020-11-10 11:51:10|448.16|446.16|448.5|446.5|448.5|446.5|448.16|446.16|22
1605009080000|2020-11-10 11:51:20|448.55|446.55|448.39|446.39|448.55|446.55|448.39|446.39|16
1605009090000|2020-11-10 11:51:30|448.33|446.33|448.34|446.34|448.34|446.34|448.27|446.27|18
1605009100000|2020-11-10 11:51:40|448.41|446.41|448.54|446.54|448.57|446.57|448.41|446.41|17
1605009110000|2020-11-10 11:51:50|448.55|446.55|448.54|446.54|448.55|446.55|448.51|446.51|13
1605009120000|2020-11-10 11:52:00|448.55|446.55|448.54|446.54|448.55|446.55|448.53|446.53|10
1605009130000|2020-11-10 11:52:10|448.53|446.53|448.55|446.55|448.57|446.57|448.53|446.53|10
1605009140000|2020-11-10 11:52:20|448.54|446.54|448.46|446.46|448.56|446.56|448.43|446.43|28
1605009150000|2020-11-10 11:52:30|448.45|446.45|448.57|446.57|448.6|446.6|448.4|446.4|16
1605009160000|2020-11-10 11:52:40|448.55|446.55|448.73|446.73|448.75|446.75|448.55|446.55|19
1605009170000|2020-11-10 11:52:50|448.72|446.72|448.54|446.54|448.75|446.75|448.54|446.54|23
1605009180000|2020-11-10 11:53:00|448.57|446.57|448.48|446.48|448.59|446.59|448.48|446.48|20
1605009190000|2020-11-10 11:53:10|448.52|446.52|448.58|446.58|448.58|446.58|448.44|446.44|19
1605009200000|2020-11-10 11:53:20|448.63|446.63|448.58|446.58|448.63|446.63|448.58|446.58|4
1605009210000|2020-11-10 11:53:30|448.61|446.61|448.81|446.81|448.82|446.82|448.61|446.61|11
1605009220000|2020-11-10 11:53:40|448.82|446.82|448.8|446.8|448.82|446.82|448.8|446.8|10
1605009230000|2020-11-10 11:53:50|448.81|446.81|448.8|446.8|448.83|446.83|448.8|446.8|12
1605009240000|2020-11-10 11:54:00|448.81|446.81|448.8|446.8|448.81|446.81|448.74|446.74|19
1605009250000|2020-11-10 11:54:10|448.81|446.81|448.79|446.79|448.81|446.81|448.79|446.79|7
1605009260000|2020-11-10 11:54:20|448.8|446.8|448.76|446.76|448.83|446.83|448.75|446.75|16
1605009270000|2020-11-10 11:54:30|448.77|446.77|448.79|446.79|448.81|446.81|448.77|446.77|11
1605009280000|2020-11-10 11:54:40|448.78|446.78|448.81|446.81|448.81|446.81|448.78|446.78|10
1605009290000|2020-11-10 11:54:50|448.77|446.77|448.79|446.79|448.81|446.81|448.77|446.77|5
1605009300000|2020-11-10 11:55:00|448.82|446.82|448.83|446.83|448.83|446.83|448.82|446.82|10
1605009310000|2020-11-10 11:55:10|448.82|446.82|448.7|446.7|448.83|446.83|448.69|446.69|12
1605009320000|2020-11-10 11:55:20|448.71|446.71|448.61|446.61|448.71|446.71|448.57|446.57|17
1605009330000|2020-11-10 11:55:30|448.62|446.62|448.78|446.78|448.78|446.78|448.56|446.56|19
1605009340000|2020-11-10 11:55:40|448.8|446.8|448.81|446.81|448.81|446.81|448.79|446.79|5
1605009350000|2020-11-10 11:55:50|448.82|446.82|448.77|446.77|448.82|446.82|448.77|446.77|11
1605009360000|2020-11-10 11:56:00|448.73|446.73|448.74|446.74|448.75|446.75|448.69|446.69|10
1605009370000|2020-11-10 11:56:10|448.75|446.75|448.76|446.76|448.76|446.76|448.75|446.75|2
1605009400000|2020-11-10 11:56:40|448.8|446.8|448.88|446.88|448.88|446.88|448.8|446.8|4
1605009410000|2020-11-10 11:56:50|448.89|446.89|449.06|447.06|449.09|447.09|448.89|446.89|9
1605009420000|2020-11-10 11:57:00|449.07|447.07|448.8|446.8|449.07|447.07|448.76|446.76|16
1605009430000|2020-11-10 11:57:10|448.79|446.79|448.66|446.66|448.84|446.84|448.64|446.64|17
1605009440000|2020-11-10 11:57:20|448.65|446.65|448.69|446.69|448.69|446.69|448.54|446.54|18
1605009450000|2020-11-10 11:57:30|448.73|446.73|448.62|446.62|448.73|446.73|448.57|446.57|20
1605009460000|2020-11-10 11:57:40|448.63|446.63|448.58|446.58|448.64|446.64|448.58|446.58|15
1605009470000|2020-11-10 11:57:50|448.62|446.62|448.53|446.53|448.62|446.62|448.53|446.53|8
1605009480000|2020-11-10 11:58:00|448.52|446.52|448.55|446.55|448.57|446.57|448.52|446.52|12
1605009490000|2020-11-10 11:58:10|448.53|446.53|448.51|446.51|448.53|446.53|448.49|446.49|9
1605009500000|2020-11-10 11:58:20|448.5|446.5|448.81|446.81|448.81|446.81|448.48|446.48|12
1605009510000|2020-11-10 11:58:30|448.8|446.8|448.89|446.89|448.9|446.9|448.8|446.8|11
1605009520000|2020-11-10 11:58:40|448.87|446.87|448.83|446.83|448.87|446.87|448.82|446.82|7
1605009530000|2020-11-10 11:58:50|448.84|446.84|448.81|446.81|448.89|446.89|448.81|446.81|8
1605009540000|2020-11-10 11:59:00|448.82|446.82|448.81|446.81|448.85|446.85|448.78|446.78|8
1605009550000|2020-11-10 11:59:10|448.82|446.82|448.83|446.83|448.83|446.83|448.81|446.81|4
1605009560000|2020-11-10 11:59:20|448.86|446.86|448.84|446.84|448.86|446.86|448.84|446.84|2
1605009570000|2020-11-10 11:59:30|448.85|446.85|448.85|446.85|448.85|446.85|448.85|446.85|1
1605009580000|2020-11-10 11:59:40|448.95|446.95|449|447|449.12|447.12|448.95|446.95|15
1605009590000|2020-11-10 11:59:50|448.97|446.97|449.03|447.03|449.03|447.03|448.97|446.97|3
1605009600000|2020-11-10 12:00:00|449.01|447.01|448.83|446.83|449.01|447.01|448.82|446.82|12
1605009610000|2020-11-10 12:00:10|448.87|446.87|448.84|446.84|448.95|446.95|448.82|446.82|18
1605009620000|2020-11-10 12:00:20|448.83|446.83|448.93|446.93|449.01|447.01|448.8|446.8|17
1605009630000|2020-11-10 12:00:30|448.97|446.97|448.96|446.96|449.03|447.03|448.9|446.9|21
1605009640000|2020-11-10 12:00:40|448.97|446.97|448.71|446.71|448.97|446.97|448.71|446.71|22
1605009650000|2020-11-10 12:00:50|448.69|446.69|448.88|446.88|448.88|446.88|448.68|446.68|17
1605009660000|2020-11-10 12:01:00|448.87|446.87|448.91|446.91|448.91|446.91|448.87|446.87|5
1605009670000|2020-11-10 12:01:10|448.9|446.9|448.68|446.68|448.9|446.9|448.68|446.68|20
1605009680000|2020-11-10 12:01:20|448.66|446.66|448.6|446.6|448.68|446.68|448.58|446.58|8
1605009690000|2020-11-10 12:01:30|448.59|446.59|448.5|446.5|448.59|446.59|448.5|446.5|12
1605009700000|2020-11-10 12:01:40|448.49|446.49|448.47|446.47|448.5|446.5|448.47|446.47|3
1605009710000|2020-11-10 12:01:50|448.46|446.46|448.34|446.34|448.47|446.47|448.32|446.32|19
1605009720000|2020-11-10 12:02:00|448.36|446.36|448.38|446.38|448.38|446.38|448.32|446.32|20
1605009730000|2020-11-10 12:02:10|448.36|446.36|448.27|446.27|448.36|446.36|448.27|446.27|5
1605009740000|2020-11-10 12:02:20|448.3|446.3|448.02|446.02|448.3|446.3|448.02|446.02|21
1605009750000|2020-11-10 12:02:30|448|446|447.9|445.9|448|446|447.84|445.84|15
1605009760000|2020-11-10 12:02:40|447.91|445.91|447.84|445.84|447.92|445.92|447.83|445.83|14
1605009770000|2020-11-10 12:02:50|447.79|445.79|447.71|445.71|447.81|445.81|447.71|445.71|21
1605009780000|2020-11-10 12:03:00|447.72|445.72|447.65|445.65|447.72|445.72|447.46|445.46|19
1605009790000|2020-11-10 12:03:10|447.69|445.69|447.59|445.59|447.69|445.69|447.58|445.58|20
1605009800000|2020-11-10 12:03:20|447.58|445.58|447.41|445.41|447.58|445.58|447.39|445.39|29
1605009810000|2020-11-10 12:03:30|447.42|445.42|447.26|445.26|447.44|445.44|447.19|445.19|25
1605009820000|2020-11-10 12:03:40|447.24|445.24|447.31|445.31|447.34|445.34|447.22|445.22|22
1605009830000|2020-11-10 12:03:50|447.32|445.32|447.47|445.47|447.47|445.47|447.32|445.32|20
1605009840000|2020-11-10 12:04:00|447.46|445.46|447.49|445.49|447.49|445.49|447.46|445.46|12
1605009850000|2020-11-10 12:04:10|447.57|445.57|447.7|445.7|447.72|445.72|447.57|445.57|19
1605009860000|2020-11-10 12:04:20|447.72|445.72|447.75|445.75|447.76|445.76|447.63|445.63|23
1605009870000|2020-11-10 12:04:30|447.76|445.76|447.83|445.83|447.96|445.96|447.74|445.74|21
1605009880000|2020-11-10 12:04:40|447.82|445.82|447.67|445.67|447.82|445.82|447.53|445.53|22
1605009890000|2020-11-10 12:04:50|447.68|445.68|447.87|445.87|447.88|445.88|447.68|445.68|13
1605009900000|2020-11-10 12:05:00|447.88|445.88|447.82|445.82|447.89|445.89|447.82|445.82|7
1605009910000|2020-11-10 12:05:10|447.8|445.8|447.82|445.82|447.82|445.82|447.73|445.73|12
1605009920000|2020-11-10 12:05:20|447.84|445.84|447.88|445.88|447.88|445.88|447.82|445.82|16
1605009930000|2020-11-10 12:05:30|447.89|445.89|447.89|445.89|447.9|445.9|447.89|445.89|7
1605009940000|2020-11-10 12:05:40|447.94|445.94|448.18|446.18|448.18|446.18|447.93|445.93|12
1605009950000|2020-11-10 12:05:50|448.16|446.16|448.31|446.31|448.31|446.31|448.1|446.1|24
1605009960000|2020-11-10 12:06:00|448.29|446.29|448.74|446.74|448.76|446.76|448.29|446.29|16
1605009970000|2020-11-10 12:06:10|448.83|446.83|449.29|447.29|449.29|447.29|448.83|446.83|28
1605009980000|2020-11-10 12:06:20|449.26|447.26|449.44|447.44|449.48|447.48|449.26|447.26|21
1605009990000|2020-11-10 12:06:30|449.43|447.43|449.53|447.53|449.53|447.53|449.43|447.43|20
1605010000000|2020-11-10 12:06:40|449.54|447.54|449.8|447.8|449.8|447.8|449.54|447.54|22
1605010010000|2020-11-10 12:06:50|449.82|447.82|450.06|448.06|450.06|448.06|449.76|447.76|21
1605010020000|2020-11-10 12:07:00|450.05|448.05|450.2|448.2|450.2|448.2|450.05|448.05|22
1605010030000|2020-11-10 12:07:10|450.22|448.22|450.35|448.35|450.42|448.42|450.2|448.2|24
1605010040000|2020-11-10 12:07:20|450.31|448.31|450.39|448.39|450.46|448.46|450.25|448.25|29
1605010050000|2020-11-10 12:07:30|450.43|448.43|450.68|448.68|450.68|448.68|450.43|448.43|20
1605010060000|2020-11-10 12:07:40|450.71|448.71|450.9|448.9|450.96|448.96|450.7|448.7|24
1605010070000|2020-11-10 12:07:50|450.89|448.89|450.81|448.81|450.95|448.95|450.78|448.78|26
1605010080000|2020-11-10 12:08:00|450.83|448.83|450.64|448.64|450.83|448.83|450.63|448.63|24
1605010090000|2020-11-10 12:08:10|450.63|448.63|450.77|448.77|450.81|448.81|450.47|448.47|25
1605010100000|2020-11-10 12:08:20|450.76|448.76|450.8|448.8|450.8|448.8|450.76|448.76|11
1605010110000|2020-11-10 12:08:30|450.86|448.86|451.18|449.18|451.18|449.18|450.86|448.86|12
1605010120000|2020-11-10 12:08:40|451.21|449.21|451.27|449.27|451.28|449.28|451.17|449.17|16
1605010130000|2020-11-10 12:08:50|451.28|449.28|451.53|449.53|451.74|449.74|451.15|449.15|32
1605010140000|2020-11-10 12:09:00|451.52|449.52|451.65|449.65|451.66|449.66|451.42|449.42|25
1605010150000|2020-11-10 12:09:10|451.68|449.68|451.58|449.58|451.77|449.77|451.58|449.58|26
1605010160000|2020-11-10 12:09:20|451.57|449.57|451.56|449.56|451.66|449.66|451.38|449.38|31
1605010170000|2020-11-10 12:09:30|451.55|449.55|451.63|449.63|451.63|449.63|451.44|449.44|26
1605010180000|2020-11-10 12:09:40|451.64|449.64|451.23|449.23|451.7|449.7|451.2|449.2|33
1605010190000|2020-11-10 12:09:50|451.26|449.26|451.3|449.3|451.32|449.32|451.22|449.22|25
1605010200000|2020-11-10 12:10:00|451.28|449.28|451.37|449.37|451.38|449.38|451.21|449.21|24
1605010210000|2020-11-10 12:10:10|451.36|449.36|451.24|449.24|451.39|449.39|451.24|449.24|27
1605010220000|2020-11-10 12:10:20|451.31|449.31|451.31|449.31|451.39|449.39|451.31|449.31|18
1605010230000|2020-11-10 12:10:30|451.33|449.33|451.42|449.42|451.43|449.43|451.31|449.31|26
1605010240000|2020-11-10 12:10:40|451.45|449.45|451.44|449.44|451.48|449.48|451.44|449.44|16
1605010250000|2020-11-10 12:10:50|451.43|449.43|451.25|449.25|451.43|449.43|451.14|449.14|24
1605010260000|2020-11-10 12:11:00|451.27|449.27|451.32|449.32|451.37|449.37|451.27|449.27|13
1605010270000|2020-11-10 12:11:10|451.33|449.33|451.17|449.17|451.33|449.33|451.17|449.17|18
1605010280000|2020-11-10 12:11:20|451.16|449.16|451.15|449.15|451.19|449.19|451.12|449.12|19
1605010290000|2020-11-10 12:11:30|451.12|449.12|450.99|448.99|451.14|449.14|450.99|448.99|12
1605010300000|2020-11-10 12:11:40|451|449|451.01|449.01|451.02|449.02|450.99|448.99|8
1605010310000|2020-11-10 12:11:50|451|449|450.97|448.97|451|449|450.97|448.97|5
1605010320000|2020-11-10 12:12:00|450.95|448.95|450.92|448.92|450.95|448.95|450.92|448.92|4
1605010330000|2020-11-10 12:12:10|450.91|448.91|450.91|448.91|450.91|448.91|450.91|448.91|1
1605010340000|2020-11-10 12:12:20|450.88|448.88|450.87|448.87|450.91|448.91|450.86|448.86|7
1605010350000|2020-11-10 12:12:30|450.86|448.86|450.66|448.66|450.86|448.86|450.64|448.64|15
1605010360000|2020-11-10 12:12:40|450.68|448.68|450.75|448.75|450.75|448.75|450.68|448.68|20
1605010370000|2020-11-10 12:12:50|450.78|448.78|451|449|451|449|450.78|448.78|16
1605010380000|2020-11-10 12:13:00|450.99|448.99|450.66|448.66|451.01|449.01|450.61|448.61|22
1605010390000|2020-11-10 12:13:10|450.65|448.65|450.8|448.8|450.81|448.81|450.65|448.65|16
1605010400000|2020-11-10 12:13:20|450.81|448.81|450.82|448.82|450.84|448.84|450.8|448.8|10
1605010410000|2020-11-10 12:13:30|450.81|448.81|450.81|448.81|450.87|448.87|450.79|448.79|15
1605010420000|2020-11-10 12:13:40|450.82|448.82|450.84|448.84|450.9|448.9|450.82|448.82|14
1605010430000|2020-11-10 12:13:50|450.85|448.85|450.98|448.98|450.98|448.98|450.85|448.85|13
1605010440000|2020-11-10 12:14:00|451.03|449.03|450.88|448.88|451.04|449.04|450.82|448.82|13
1605010450000|2020-11-10 12:14:10|450.87|448.87|450.94|448.94|450.94|448.94|450.87|448.87|7
1605010460000|2020-11-10 12:14:20|450.91|448.91|450.91|448.91|450.91|448.91|450.91|448.91|1
1605010470000|2020-11-10 12:14:30|450.92|448.92|450.91|448.91|450.92|448.92|450.91|448.91|4
1605010480000|2020-11-10 12:14:40|450.9|448.9|450.89|448.89|450.92|448.92|450.88|448.88|4
1605010490000|2020-11-10 12:14:50|450.88|448.88|450.89|448.89|450.89|448.89|450.88|448.88|2
1605010500000|2020-11-10 12:15:00|450.92|448.92|450.89|448.89|450.92|448.92|450.89|448.89|2
1605010510000|2020-11-10 12:15:10|450.92|448.92|451.19|449.19|451.21|449.21|450.92|448.92|17
1605010520000|2020-11-10 12:15:20|451.22|449.22|451.15|449.15|451.27|449.27|451.15|449.15|21
1605010530000|2020-11-10 12:15:30|451.16|449.16|451.08|449.08|451.16|449.16|450.97|448.97|14
1605010540000|2020-11-10 12:15:40|451.07|449.07|451.06|449.06|451.08|449.08|451.05|449.05|6
1605010550000|2020-11-10 12:15:50|451|449|450.98|448.98|451|449|450.96|448.96|10
1605010560000|2020-11-10 12:16:00|450.97|448.97|450.95|448.95|450.97|448.97|450.87|448.87|15
1605010570000|2020-11-10 12:16:10|450.97|448.97|450.85|448.85|451|449|450.84|448.84|9
1605010580000|2020-11-10 12:16:20|450.86|448.86|450.94|448.94|450.94|448.94|450.79|448.79|24
1605010590000|2020-11-10 12:16:30|450.95|448.95|450.98|448.98|451|449|450.95|448.95|14
1605010600000|2020-11-10 12:16:40|450.99|448.99|451.04|449.04|451.05|449.05|450.96|448.96|11
1605010610000|2020-11-10 12:16:50|451.05|449.05|451.05|449.05|451.06|449.06|451.03|449.03|12
1605010620000|2020-11-10 12:17:00|451.02|449.02|451.01|449.01|451.05|449.05|451|449|14
1605010630000|2020-11-10 12:17:10|451.02|449.02|450.97|448.97|451.02|449.02|450.89|448.89|27
1605010640000|2020-11-10 12:17:20|450.98|448.98|450.97|448.97|451.04|449.04|450.96|448.96|17
1605010650000|2020-11-10 12:17:30|450.96|448.96|450.96|448.96|450.98|448.98|450.95|448.95|12
1605010660000|2020-11-10 12:17:40|450.95|448.95|450.82|448.82|450.96|448.96|450.82|448.82|12
1605010670000|2020-11-10 12:17:50|450.81|448.81|450.95|448.95|450.95|448.95|450.81|448.81|8
1605010680000|2020-11-10 12:18:00|450.96|448.96|451.13|449.13|451.13|449.13|450.95|448.95|16
1605010690000|2020-11-10 12:18:10|451.14|449.14|451.31|449.31|451.31|449.31|451.14|449.14|20
1605010700000|2020-11-10 12:18:20|451.34|449.34|451.35|449.35|451.35|449.35|451.32|449.32|13
1605010710000|2020-11-10 12:18:30|451.33|449.33|451.28|449.28|451.35|449.35|451.28|449.28|19
1605010720000|2020-11-10 12:18:40|451.27|449.27|451.38|449.38|451.4|449.4|451.26|449.26|8
1605010730000|2020-11-10 12:18:50|451.37|449.37|451.18|449.18|451.41|449.41|451.18|449.18|28
1605010740000|2020-11-10 12:19:00|451.28|449.28|451.25|449.25|451.28|449.28|451.17|449.17|19
1605010750000|2020-11-10 12:19:10|451.26|449.26|451.25|449.25|451.26|449.26|451.23|449.23|7
1605010760000|2020-11-10 12:19:20|451.26|449.26|451.43|449.43|451.46|449.46|451.26|449.26|16
1605010770000|2020-11-10 12:19:30|451.44|449.44|451.36|449.36|451.44|449.44|451.36|449.36|18
1605010780000|2020-11-10 12:19:40|451.37|449.37|451.36|449.36|451.48|449.48|451.36|449.36|15
1605010790000|2020-11-10 12:19:50|451.34|449.34|451.24|449.24|451.34|449.34|451.23|449.23|21
1605010800000|2020-11-10 12:20:00|451.27|449.27|451.25|449.25|451.34|449.34|451.24|449.24|17
1605010810000|2020-11-10 12:20:10|451.24|449.24|451.36|449.36|451.36|449.36|451.24|449.24|16
1605010820000|2020-11-10 12:20:20|451.37|449.37|451.49|449.49|451.51|449.51|451.37|449.37|10
1605010830000|2020-11-10 12:20:30|451.51|449.51|451.58|449.58|451.68|449.68|451.51|449.51|24
1605010840000|2020-11-10 12:20:40|451.56|449.56|451.59|449.59|451.61|449.61|451.53|449.53|19
1605010850000|2020-11-10 12:20:50|451.57|449.57|451.63|449.63|451.63|449.63|451.55|449.55|13
1605010860000|2020-11-10 12:21:00|451.64|449.64|451.54|449.54|451.69|449.69|451.52|449.52|17
1605010870000|2020-11-10 12:21:10|451.52|449.52|451.48|449.48|451.52|449.52|451.44|449.44|15
1605010880000|2020-11-10 12:21:20|451.47|449.47|451.45|449.45|451.49|449.49|451.43|449.43|17
1605010890000|2020-11-10 12:21:30|451.46|449.46|451.38|449.38|451.48|449.48|451.38|449.38|16
1605010900000|2020-11-10 12:21:40|451.4|449.4|451.27|449.27|451.42|449.42|451.26|449.26|22
1605010910000|2020-11-10 12:21:50|451.3|449.3|451.2|449.2|451.3|449.3|451.2|449.2|13
1605010920000|2020-11-10 12:22:00|451.21|449.21|451.23|449.23|451.25|449.25|451.2|449.2|7
1605010930000|2020-11-10 12:22:10|451.13|449.13|451.31|449.31|451.31|449.31|451.08|449.08|15
1605010940000|2020-11-10 12:22:20|451.3|449.3|451.49|449.49|451.5|449.5|451.3|449.3|18
1605010950000|2020-11-10 12:22:30|451.48|449.48|451.47|449.47|451.55|449.55|451.45|449.45|14
1605010960000|2020-11-10 12:22:40|451.46|449.46|451.26|449.26|451.46|449.46|451.24|449.24|20
1605010970000|2020-11-10 12:22:50|451.3|449.3|451.25|449.25|451.32|449.32|451.25|449.25|14
1605010980000|2020-11-10 12:23:00|451.24|449.24|451.2|449.2|451.24|449.24|451.2|449.2|8
1605010990000|2020-11-10 12:23:10|451.21|449.21|451.4|449.4|451.42|449.42|451.19|449.19|24
1605011000000|2020-11-10 12:23:20|451.46|449.46|451.43|449.43|451.51|449.51|451.43|449.43|18
1605011010000|2020-11-10 12:23:30|451.42|449.42|451.26|449.26|451.42|449.42|451.25|449.25|14
1605011020000|2020-11-10 12:23:40|451.3|449.3|451.28|449.28|451.3|449.3|451.24|449.24|11
1605011030000|2020-11-10 12:23:50|451.26|449.26|451.27|449.27|451.28|449.28|451.23|449.23|13
1605011040000|2020-11-10 12:24:00|451.22|449.22|451.08|449.08|451.22|449.22|451.04|449.04|17
1605011050000|2020-11-10 12:24:10|451.09|449.09|451.11|449.11|451.12|449.12|451.07|449.07|16
1605011060000|2020-11-10 12:24:20|451.12|449.12|450.92|448.92|451.12|449.12|450.92|448.92|24
1605011070000|2020-11-10 12:24:30|450.93|448.93|450.93|448.93|450.96|448.96|450.93|448.93|8
1605011080000|2020-11-10 12:24:40|450.94|448.94|450.8|448.8|450.94|448.94|450.79|448.79|23
1605011090000|2020-11-10 12:24:50|450.81|448.81|451.11|449.11|451.11|449.11|450.8|448.8|20
1605011100000|2020-11-10 12:25:00|451.1|449.1|451.1|449.1|451.11|449.11|451.05|449.05|13
1605011120000|2020-11-10 12:25:20|451.06|449.06|450.59|448.59|451.06|449.06|450.59|448.59|26
1605011130000|2020-11-10 12:25:30|450.58|448.58|450.56|448.56|450.59|448.59|450.54|448.54|13
1605011140000|2020-11-10 12:25:40|450.57|448.57|450.83|448.83|450.88|448.88|450.57|448.57|20
1605011150000|2020-11-10 12:25:50|450.82|448.82|450.71|448.71|450.82|448.82|450.71|448.71|19
1605011160000|2020-11-10 12:26:00|450.72|448.72|450.74|448.74|450.74|448.74|450.68|448.68|12
1605011170000|2020-11-10 12:26:10|450.69|448.69|450.68|448.68|450.73|448.73|450.67|448.67|14
1605011180000|2020-11-10 12:26:20|450.67|448.67|450.64|448.64|450.67|448.67|450.64|448.64|5
1605011190000|2020-11-10 12:26:30|450.6|448.6|450.6|448.6|450.6|448.6|450.59|448.59|9
1605011200000|2020-11-10 12:26:40|450.59|448.59|450.66|448.66|450.72|448.72|450.59|448.59|19
1605011210000|2020-11-10 12:26:50|450.65|448.65|450.65|448.65|450.65|448.65|450.64|448.64|5
1605011220000|2020-11-10 12:27:00|450.61|448.61|450.64|448.64|450.64|448.64|450.6|448.6|10
1605011230000|2020-11-10 12:27:10|450.66|448.66|450.74|448.74|450.75|448.75|450.66|448.66|10
1605011240000|2020-11-10 12:27:20|450.75|448.75|450.68|448.68|450.76|448.76|450.68|448.68|3
1605011250000|2020-11-10 12:27:30|450.58|448.58|450.58|448.58|450.61|448.61|450.57|448.57|6
1605011260000|2020-11-10 12:27:40|450.57|448.57|450.53|448.53|450.57|448.57|450.53|448.53|3
1605011270000|2020-11-10 12:27:50|450.52|448.52|450.44|448.44|450.52|448.52|450.42|448.42|22
1605011280000|2020-11-10 12:28:00|450.45|448.45|450.16|448.16|450.45|448.45|450.16|448.16|7
1605011290000|2020-11-10 12:28:10|450.11|448.11|450.34|448.34|450.35|448.35|450.11|448.11|24
1605011300000|2020-11-10 12:28:20|450.36|448.36|450.33|448.33|450.43|448.43|450.31|448.31|26
1605011310000|2020-11-10 12:28:30|450.29|448.29|450.23|448.23|450.29|448.29|450.22|448.22|9
1605011320000|2020-11-10 12:28:40|450.25|448.25|450.19|448.19|450.25|448.25|450.09|448.09|19
1605011330000|2020-11-10 12:28:50|450.21|448.21|450.15|448.15|450.21|448.21|450.15|448.15|10
1605011340000|2020-11-10 12:29:00|450.16|448.16|450.26|448.26|450.26|448.26|450.15|448.15|14
1605011350000|2020-11-10 12:29:10|450.2|448.2|450.38|448.38|450.38|448.38|450.2|448.2|19
1605011360000|2020-11-10 12:29:20|450.37|448.37|450.24|448.24|450.39|448.39|450.24|448.24|27
1605011370000|2020-11-10 12:29:30|450.18|448.18|450.06|448.06|450.18|448.18|450.06|448.06|11
1605011380000|2020-11-10 12:29:40|450.05|448.05|450.07|448.07|450.07|448.07|450.05|448.05|9
1605011390000|2020-11-10 12:29:50|450.08|448.08|450.17|448.17|450.17|448.17|450.07|448.07|15
1605011400000|2020-11-10 12:30:00|450.16|448.16|450.13|448.13|450.16|448.16|450.11|448.11|11
1605011410000|2020-11-10 12:30:10|450.12|448.12|450.07|448.07|450.12|448.12|450.04|448.04|14
1605011420000|2020-11-10 12:30:20|450.06|448.06|450.28|448.28|450.3|448.3|450.06|448.06|18
1605011430000|2020-11-10 12:30:30|450.27|448.27|450.18|448.18|450.27|448.27|450.14|448.14|16
1605011440000|2020-11-10 12:30:40|450.19|448.19|450.16|448.16|450.19|448.19|450.13|448.13|8
1605011450000|2020-11-10 12:30:50|450.17|448.17|450.2|448.2|450.2|448.2|450.17|448.17|10
1605011460000|2020-11-10 12:31:00|450.22|448.22|450.26|448.26|450.26|448.26|450.22|448.22|7
1605011470000|2020-11-10 12:31:10|450.24|448.24|450.44|448.44|450.45|448.45|450.24|448.24|9
1605011480000|2020-11-10 12:31:20|450.45|448.45|450.48|448.48|450.48|448.48|450.44|448.44|4
1605011490000|2020-11-10 12:31:30|450.5|448.5|450.64|448.64|450.64|448.64|450.5|448.5|6
1605011500000|2020-11-10 12:31:40|450.66|448.66|450.67|448.67|450.67|448.67|450.66|448.66|4
1605011510000|2020-11-10 12:31:50|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|1
1605011520000|2020-11-10 12:32:00|450.68|448.68|450.57|448.57|450.68|448.68|450.51|448.51|22
1605011530000|2020-11-10 12:32:10|450.56|448.56|450.65|448.65|450.65|448.65|450.56|448.56|15
1605011540000|2020-11-10 12:32:20|450.66|448.66|450.58|448.58|450.68|448.68|450.57|448.57|17
1605011550000|2020-11-10 12:32:30|450.55|448.55|450.52|448.52|450.56|448.56|450.52|448.52|11
1605011560000|2020-11-10 12:32:40|450.5|448.5|450.06|448.06|450.5|448.5|450.06|448.06|18
1605011570000|2020-11-10 12:32:50|450.05|448.05|449.84|447.84|450.07|448.07|449.83|447.83|15
1605011580000|2020-11-10 12:33:00|449.85|447.85|449.83|447.83|449.92|447.92|449.81|447.81|29
1605011590000|2020-11-10 12:33:10|449.82|447.82|449.68|447.68|449.82|447.82|449.68|447.68|9
1605011600000|2020-11-10 12:33:20|449.66|447.66|449.75|447.75|449.79|447.79|449.66|447.66|17
1605011610000|2020-11-10 12:33:30|449.72|447.72|449.71|447.71|449.73|447.73|449.7|447.7|14
1605011620000|2020-11-10 12:33:40|449.72|447.72|449.38|447.38|449.72|447.72|449.38|447.38|19
1605011630000|2020-11-10 12:33:50|449.39|447.39|449.2|447.2|449.42|447.42|449.12|447.12|23
1605011640000|2020-11-10 12:34:00|449.17|447.17|449.03|447.03|449.29|447.29|449.02|447.02|23
1605011650000|2020-11-10 12:34:10|449.02|447.02|448.81|446.81|449.02|447.02|448.79|446.79|31
1605011660000|2020-11-10 12:34:20|448.82|446.82|448.89|446.89|448.93|446.93|448.8|446.8|21
1605011670000|2020-11-10 12:34:30|448.9|446.9|448.7|446.7|448.93|446.93|448.7|446.7|17
1605011680000|2020-11-10 12:34:40|448.71|446.71|448.63|446.63|448.76|446.76|448.62|446.62|10
1605011690000|2020-11-10 12:34:50|448.62|446.62|448.38|446.38|448.66|446.66|448.37|446.37|19
1605011700000|2020-11-10 12:35:00|448.37|446.37|448.81|446.81|448.81|446.81|448.37|446.37|31
1605011710000|2020-11-10 12:35:10|448.8|446.8|448.8|446.8|448.82|446.82|448.78|446.78|10
1605011720000|2020-11-10 12:35:20|448.81|446.81|448.5|446.5|448.81|446.81|448.43|446.43|25
1605011730000|2020-11-10 12:35:30|448.48|446.48|448.49|446.49|448.53|446.53|448.48|446.48|15
1605011740000|2020-11-10 12:35:40|448.41|446.41|448.38|446.38|448.48|446.48|448.27|446.27|31
1605011750000|2020-11-10 12:35:50|448.41|446.41|448.27|446.27|448.41|446.41|448.24|446.24|28
1605011760000|2020-11-10 12:36:00|448.28|446.28|448.27|446.27|448.3|446.3|448.15|446.15|34
1605011770000|2020-11-10 12:36:10|448.33|446.33|448.3|446.3|448.4|446.4|448.28|446.28|28
1605011780000|2020-11-10 12:36:20|448.29|446.29|448.21|446.21|448.31|446.31|448.19|446.19|23
1605011790000|2020-11-10 12:36:30|448.23|446.23|448.43|446.43|448.52|446.52|448.21|446.21|22
1605011800000|2020-11-10 12:36:40|448.47|446.47|448.16|446.16|448.54|446.54|448.15|446.15|18
1605011810000|2020-11-10 12:36:50|448.17|446.17|448.04|446.04|448.19|446.19|448.04|446.04|15
1605011820000|2020-11-10 12:37:00|448.05|446.05|448.08|446.08|448.28|446.28|448.03|446.03|23
1605011830000|2020-11-10 12:37:10|448.06|446.06|448.13|446.13|448.2|446.2|448.04|446.04|25
1605011840000|2020-11-10 12:37:20|448.14|446.14|448.07|446.07|448.14|446.14|448.03|446.03|14
1605011850000|2020-11-10 12:37:30|448.08|446.08|447.84|445.84|448.08|446.08|447.84|445.84|17
1605011860000|2020-11-10 12:37:40|447.83|445.83|447.8|445.8|447.88|445.88|447.7|445.7|33
1605011870000|2020-11-10 12:37:50|447.78|445.78|447.76|445.76|447.79|445.79|447.65|445.65|28
1605011880000|2020-11-10 12:38:00|447.75|445.75|447.82|445.82|447.82|445.82|447.72|445.72|20
1605011890000|2020-11-10 12:38:10|447.83|445.83|447.89|445.89|448.12|446.12|447.83|445.83|27
1605011900000|2020-11-10 12:38:20|447.9|445.9|447.88|445.88|447.94|445.94|447.83|445.83|22
1605011910000|2020-11-10 12:38:30|447.87|445.87|448.03|446.03|448.06|446.06|447.87|445.87|22
1605011920000|2020-11-10 12:38:40|448.09|446.09|448.12|446.12|448.18|446.18|448.07|446.07|19
1605011930000|2020-11-10 12:38:50|448.13|446.13|447.85|445.85|448.14|446.14|447.85|445.85|20
1605011940000|2020-11-10 12:39:00|447.86|445.86|447.79|445.79|447.86|445.86|447.69|445.69|20
1605011950000|2020-11-10 12:39:10|447.78|445.78|448.06|446.06|448.08|446.08|447.78|445.78|21
1605011960000|2020-11-10 12:39:20|448.05|446.05|448.22|446.22|448.22|446.22|448.04|446.04|14
1605011970000|2020-11-10 12:39:30|448.25|446.25|448.25|446.25|448.25|446.25|448.25|446.25|1
1605011980000|2020-11-10 12:39:40|448.24|446.24|448.43|446.43|448.43|446.43|448.24|446.24|9
1605011990000|2020-11-10 12:39:50|448.42|446.42|448.41|446.41|448.46|446.46|448.39|446.39|16
1605012000000|2020-11-10 12:40:00|448.39|446.39|448.11|446.11|448.39|446.39|448.06|446.06|28
1605012010000|2020-11-10 12:40:10|448.16|446.16|448.18|446.18|448.26|446.26|448.14|446.14|28
1605012020000|2020-11-10 12:40:20|448.22|446.22|448.31|446.31|448.33|446.33|448.21|446.21|15
1605012030000|2020-11-10 12:40:30|448.3|446.3|448.18|446.18|448.3|446.3|448.15|446.15|9
1605012040000|2020-11-10 12:40:40|448.17|446.17|448.33|446.33|448.41|446.41|448.17|446.17|17
1605012050000|2020-11-10 12:40:50|448.35|446.35|447.99|445.99|448.37|446.37|447.99|445.99|32
1605012060000|2020-11-10 12:41:00|447.96|445.96|448.22|446.22|448.24|446.24|447.92|445.92|29
1605012070000|2020-11-10 12:41:10|448.23|446.23|448.24|446.24|448.24|446.24|448.2|446.2|16
1605012080000|2020-11-10 12:41:20|448.28|446.28|448.39|446.39|448.39|446.39|448.23|446.23|13
1605012090000|2020-11-10 12:41:30|448.35|446.35|448.41|446.41|448.48|446.48|448.34|446.34|20
1605012100000|2020-11-10 12:41:40|448.4|446.4|448.33|446.33|448.4|446.4|448.27|446.27|18
1605012110000|2020-11-10 12:41:50|448.32|446.32|448.22|446.22|448.41|446.41|448.22|446.22|20
1605012120000|2020-11-10 12:42:00|448.31|446.31|447.81|445.81|448.31|446.31|447.81|445.81|24
1605012130000|2020-11-10 12:42:10|447.83|445.83|447.85|445.85|447.86|445.86|447.82|445.82|14
1605012140000|2020-11-10 12:42:20|447.84|445.84|447.86|445.86|447.86|445.86|447.82|445.82|9
1605012150000|2020-11-10 12:42:30|447.84|445.84|447.88|445.88|447.88|445.88|447.84|445.84|3
1605012160000|2020-11-10 12:42:40|447.92|445.92|447.94|445.94|447.95|445.95|447.92|445.92|4
1605012170000|2020-11-10 12:42:50|447.92|445.92|447.92|445.92|447.92|445.92|447.92|445.92|1
1605012180000|2020-11-10 12:43:00|448.01|446.01|448.01|446.01|448.03|446.03|448.01|446.01|3
1605012190000|2020-11-10 12:43:10|448|446|448.35|446.35|448.35|446.35|448|446|21
1605012200000|2020-11-10 12:43:20|448.34|446.34|447.94|445.94|448.35|446.35|447.94|445.94|21
1605012210000|2020-11-10 12:43:30|447.95|445.95|448.2|446.2|448.23|446.23|447.92|445.92|30
1605012220000|2020-11-10 12:43:40|448.23|446.23|448.18|446.18|448.23|446.23|448.18|446.18|20
1605012230000|2020-11-10 12:43:50|448.15|446.15|448.2|446.2|448.2|446.2|448.08|446.08|20
1605012240000|2020-11-10 12:44:00|448.19|446.19|448.29|446.29|448.29|446.29|448.19|446.19|8
1605012250000|2020-11-10 12:44:10|448.3|446.3|448.29|446.29|448.33|446.33|448.27|446.27|13
1605012260000|2020-11-10 12:44:20|448.3|446.3|448.3|446.3|448.34|446.34|448.29|446.29|15
1605012270000|2020-11-10 12:44:30|448.31|446.31|448.31|446.31|448.33|446.33|448.31|446.31|7
1605012280000|2020-11-10 12:44:40|448.33|446.33|448.4|446.4|448.45|446.45|448.33|446.33|13
1605012290000|2020-11-10 12:44:50|448.39|446.39|448.38|446.38|448.39|446.39|448.37|446.37|7
1605012300000|2020-11-10 12:45:00|448.4|446.4|448.47|446.47|448.52|446.52|448.4|446.4|14
1605012310000|2020-11-10 12:45:10|448.48|446.48|448.38|446.38|448.48|446.48|448.35|446.35|18
1605012320000|2020-11-10 12:45:20|448.39|446.39|448.44|446.44|448.48|446.48|448.38|446.38|25
1605012330000|2020-11-10 12:45:30|448.42|446.42|448.14|446.14|448.45|446.45|448.12|446.12|29
1605012340000|2020-11-10 12:45:40|448.15|446.15|448.12|446.12|448.17|446.17|448.08|446.08|16
1605012350000|2020-11-10 12:45:50|448.09|446.09|448.19|446.19|448.21|446.21|448.09|446.09|12
1605012360000|2020-11-10 12:46:00|448.21|446.21|448.32|446.32|448.32|446.32|448.18|446.18|18
1605012370000|2020-11-10 12:46:10|448.35|446.35|448.49|446.49|448.49|446.49|448.33|446.33|22
1605012380000|2020-11-10 12:46:20|448.46|446.46|448.45|446.45|448.49|446.49|448.43|446.43|21
1605012390000|2020-11-10 12:46:30|448.44|446.44|448.48|446.48|448.51|446.51|448.43|446.43|20
1605012400000|2020-11-10 12:46:40|448.46|446.46|448.39|446.39|448.46|446.46|448.32|446.32|20
1605012410000|2020-11-10 12:46:50|448.4|446.4|448.55|446.55|448.55|446.55|448.39|446.39|25
1605012420000|2020-11-10 12:47:00|448.54|446.54|448.58|446.58|448.59|446.59|448.52|446.52|10
1605012430000|2020-11-10 12:47:10|448.57|446.57|448.46|446.46|448.57|446.57|448.43|446.43|26
1605012440000|2020-11-10 12:47:20|448.48|446.48|448.5|446.5|448.51|446.51|448.44|446.44|22
1605012450000|2020-11-10 12:47:30|448.51|446.51|448.47|446.47|448.51|446.51|448.44|446.44|8
1605012460000|2020-11-10 12:47:40|448.48|446.48|448.43|446.43|448.49|446.49|448.43|446.43|16
1605012470000|2020-11-10 12:47:50|448.45|446.45|448.49|446.49|448.49|446.49|448.43|446.43|12
1605012480000|2020-11-10 12:48:00|448.46|446.46|448.59|446.59|448.59|446.59|448.46|446.46|22
1605012490000|2020-11-10 12:48:10|448.58|446.58|448.58|446.58|448.59|446.59|448.55|446.55|18
1605012500000|2020-11-10 12:48:20|448.6|446.6|448.57|446.57|448.64|446.64|448.57|446.57|12
1605012510000|2020-11-10 12:48:30|448.56|446.56|448.38|446.38|448.57|446.57|448.37|446.37|20
1605012520000|2020-11-10 12:48:40|448.36|446.36|448.31|446.31|448.41|446.41|448.31|446.31|9
1605012530000|2020-11-10 12:48:50|448.32|446.32|448.21|446.21|448.37|446.37|448.18|446.18|19
1605012540000|2020-11-10 12:49:00|448.2|446.2|448.43|446.43|448.43|446.43|448.18|446.18|22
1605012550000|2020-11-10 12:49:10|448.42|446.42|448.46|446.46|448.47|446.47|448.42|446.42|10
1605012570000|2020-11-10 12:49:30|448.47|446.47|448.58|446.58|448.6|446.6|448.46|446.46|15
1605012580000|2020-11-10 12:49:40|448.6|446.6|448.6|446.6|448.61|446.61|448.57|446.57|12
1605012590000|2020-11-10 12:49:50|448.59|446.59|448.6|446.6|448.7|446.7|448.58|446.58|20
1605012600000|2020-11-10 12:50:00|448.58|446.58|448.58|446.58|448.59|446.59|448.58|446.58|3
1605012610000|2020-11-10 12:50:10|448.59|446.59|448.47|446.47|448.59|446.59|448.47|446.47|12
1605012620000|2020-11-10 12:50:20|448.46|446.46|448.41|446.41|448.47|446.47|448.41|446.41|20
1605012630000|2020-11-10 12:50:30|448.43|446.43|448.62|446.62|448.62|446.62|448.4|446.4|12
1605012640000|2020-11-10 12:50:40|448.63|446.63|448.68|446.68|448.68|446.68|448.63|446.63|4
1605012650000|2020-11-10 12:50:50|448.67|446.67|448.67|446.67|448.67|446.67|448.67|446.67|1
1605012660000|2020-11-10 12:51:00|448.66|446.66|448.62|446.62|448.66|446.66|448.59|446.59|13
1605012670000|2020-11-10 12:51:10|448.61|446.61|448.66|446.66|448.67|446.67|448.61|446.61|13
1605012680000|2020-11-10 12:51:20|448.68|446.68|448.7|446.7|448.7|446.7|448.68|446.68|4
1605012690000|2020-11-10 12:51:30|448.69|446.69|448.79|446.79|448.79|446.79|448.69|446.69|4
1605012700000|2020-11-10 12:51:40|448.83|446.83|448.95|446.95|449.02|447.02|448.83|446.83|17
1605012710000|2020-11-10 12:51:50|448.96|446.96|448.97|446.97|449.01|447.01|448.95|446.95|14
1605012720000|2020-11-10 12:52:00|448.98|446.98|448.97|446.97|448.99|446.99|448.97|446.97|9
1605012730000|2020-11-10 12:52:10|448.96|446.96|449.33|447.33|449.34|447.34|448.96|446.96|19
1605012740000|2020-11-10 12:52:20|449.31|447.31|449.15|447.15|449.34|447.34|449.13|447.13|20
1605012750000|2020-11-10 12:52:30|449.16|447.16|448.86|446.86|449.2|447.2|448.86|446.86|28
1605012760000|2020-11-10 12:52:40|448.87|446.87|448.92|446.92|448.98|446.98|448.87|446.87|24
1605012770000|2020-11-10 12:52:50|448.91|446.91|448.86|446.86|448.91|446.91|448.85|446.85|10
1605012780000|2020-11-10 12:53:00|448.83|446.83|448.81|446.81|448.86|446.86|448.81|446.81|10
1605012790000|2020-11-10 12:53:10|448.82|446.82|448.62|446.62|448.85|446.85|448.62|446.62|16
1605012800000|2020-11-10 12:53:20|448.63|446.63|448.98|446.98|448.98|446.98|448.63|446.63|21
1605012810000|2020-11-10 12:53:30|449|447|449.21|447.21|449.23|447.23|449|447|21
1605012820000|2020-11-10 12:53:40|449.23|447.23|449.32|447.32|449.32|447.32|449.1|447.1|20
1605012830000|2020-11-10 12:53:50|449.26|447.26|449.37|447.37|449.37|447.37|449.26|447.26|7
1605012840000|2020-11-10 12:54:00|449.36|447.36|449.41|447.41|449.44|447.44|449.36|447.36|17
1605012850000|2020-11-10 12:54:10|449.4|447.4|449.12|447.12|449.41|447.41|449.1|447.1|24
1605012860000|2020-11-10 12:54:20|449.13|447.13|449.13|447.13|449.15|447.15|449.11|447.11|7
1605012870000|2020-11-10 12:54:30|449.12|447.12|449.11|447.11|449.13|447.13|449.11|447.11|4
1605012880000|2020-11-10 12:54:40|449.12|447.12|449.28|447.28|449.28|447.28|449.11|447.11|12
1605012890000|2020-11-10 12:54:50|449.3|447.3|449.31|447.31|449.35|447.35|449.3|447.3|11
1605012900000|2020-11-10 12:55:00|449.3|447.3|449.3|447.3|449.3|447.3|449.3|447.3|1
1605012910000|2020-11-10 12:55:10|449.31|447.31|449.22|447.22|449.33|447.33|449.21|447.21|10
1605012920000|2020-11-10 12:55:20|449.23|447.23|448.98|446.98|449.23|447.23|448.9|446.9|15
1605012930000|2020-11-10 12:55:30|448.96|446.96|448.91|446.91|448.96|446.96|448.89|446.89|16
1605012940000|2020-11-10 12:55:40|448.9|446.9|448.82|446.82|448.91|446.91|448.8|446.8|12
1605012950000|2020-11-10 12:55:50|448.8|446.8|448.63|446.63|448.81|446.81|448.57|446.57|22
1605012960000|2020-11-10 12:56:00|448.61|446.61|448.67|446.67|448.67|446.67|448.59|446.59|7
1605012970000|2020-11-10 12:56:10|448.68|446.68|448.85|446.85|448.89|446.89|448.67|446.67|10
1605012980000|2020-11-10 12:56:20|448.9|446.9|448.9|446.9|448.9|446.9|448.9|446.9|1
1605012990000|2020-11-10 12:56:30|448.92|446.92|448.92|446.92|448.92|446.92|448.92|446.92|1
1605013010000|2020-11-10 12:56:50|448.94|446.94|449.11|447.11|449.12|447.12|448.93|446.93|9
1605013020000|2020-11-10 12:57:00|449.12|447.12|449.16|447.16|449.28|447.28|449.12|447.12|26
1605013030000|2020-11-10 12:57:10|449.15|447.15|449.06|447.06|449.15|447.15|449.06|447.06|23
1605013040000|2020-11-10 12:57:20|449.09|447.09|449.04|447.04|449.1|447.1|449.02|447.02|11
1605013050000|2020-11-10 12:57:30|449.03|447.03|449.1|447.1|449.14|447.14|449.03|447.03|17
1605013060000|2020-11-10 12:57:40|449.09|447.09|449.05|447.05|449.12|447.12|449.05|447.05|12
1605013070000|2020-11-10 12:57:50|449.04|447.04|449.13|447.13|449.13|447.13|449.04|447.04|12
1605013080000|2020-11-10 12:58:00|449.12|447.12|449.2|447.2|449.2|447.2|449.12|447.12|2
1605013090000|2020-11-10 12:58:10|449.25|447.25|449.38|447.38|449.45|447.45|449.25|447.25|24
1605013100000|2020-11-10 12:58:20|449.39|447.39|449.33|447.33|449.39|447.39|449.25|447.25|22
1605013110000|2020-11-10 12:58:30|449.35|447.35|449.46|447.46|449.51|447.51|449.34|447.34|18
1605013120000|2020-11-10 12:58:40|449.45|447.45|449.45|447.45|449.46|447.46|449.45|447.45|3
1605013140000|2020-11-10 12:59:00|449.46|447.46|449.47|447.47|449.47|447.47|449.46|447.46|2
1605013150000|2020-11-10 12:59:10|449.52|447.52|449.5|447.5|449.52|447.52|449.5|447.5|7
1605013160000|2020-11-10 12:59:20|449.51|447.51|449.48|447.48|449.52|447.52|449.48|447.48|19
1605013170000|2020-11-10 12:59:30|449.49|447.49|449.44|447.44|449.51|447.51|449.44|447.44|11
1605013180000|2020-11-10 12:59:40|449.45|447.45|449.49|447.49|449.49|447.49|449.45|447.45|2
1605013190000|2020-11-10 12:59:50|449.5|447.5|449.5|447.5|449.51|447.51|449.49|447.49|5
1605013200000|2020-11-10 13:00:00|449.49|447.49|449.55|447.55|449.55|447.55|449.49|447.49|5
1605013210000|2020-11-10 13:00:10|449.58|447.58|449.58|447.58|449.59|447.59|449.58|447.58|3
1605013220000|2020-11-10 13:00:20|449.57|447.57|449.72|447.72|449.72|447.72|449.57|447.57|11
1605013230000|2020-11-10 13:00:30|449.66|447.66|449.66|447.66|449.66|447.66|449.66|447.66|1
1605013240000|2020-11-10 13:00:40|449.67|447.67|449.71|447.71|449.71|447.71|449.67|447.67|2
1605013250000|2020-11-10 13:00:50|449.73|447.73|449.84|447.84|449.84|447.84|449.73|447.73|6
1605013260000|2020-11-10 13:01:00|449.81|447.81|449.77|447.77|449.82|447.82|449.74|447.74|14
1605013270000|2020-11-10 13:01:10|449.78|447.78|449.78|447.78|449.78|447.78|449.78|447.78|1
1605013280000|2020-11-10 13:01:20|449.69|447.69|449.62|447.62|449.69|447.69|449.58|447.58|6
1605013290000|2020-11-10 13:01:30|449.6|447.6|449.53|447.53|449.61|447.61|449.52|447.52|16
1605013300000|2020-11-10 13:01:40|449.52|447.52|449.12|447.12|449.52|447.52|449.1|447.1|29
1605013310000|2020-11-10 13:01:50|449.11|447.11|449.06|447.06|449.11|447.11|449|447|9
1605013320000|2020-11-10 13:02:00|449.07|447.07|448.98|446.98|449.07|447.07|448.93|446.93|20
1605013330000|2020-11-10 13:02:10|449.01|447.01|448.96|446.96|449.01|447.01|448.94|446.94|14
1605013340000|2020-11-10 13:02:20|448.98|446.98|448.66|446.66|449.01|447.01|448.66|446.66|21
1605013350000|2020-11-10 13:02:30|448.65|446.65|448.67|446.67|448.68|446.68|448.6|446.6|16
1605013360000|2020-11-10 13:02:40|448.68|446.68|448.48|446.48|448.68|446.68|448.47|446.47|17
1605013370000|2020-11-10 13:02:50|448.49|446.49|448.42|446.42|448.49|446.49|448.42|446.42|9
1605013380000|2020-11-10 13:03:00|448.41|446.41|448.38|446.38|448.41|446.41|448.38|446.38|5
1605013390000|2020-11-10 13:03:10|448.39|446.39|448.43|446.43|448.55|446.55|448.39|446.39|16
1605013400000|2020-11-10 13:03:20|448.41|446.41|448.44|446.44|448.44|446.44|448.41|446.41|7
1605013410000|2020-11-10 13:03:30|448.45|446.45|448.44|446.44|448.45|446.45|448.44|446.44|4
1605013420000|2020-11-10 13:03:40|448.43|446.43|448.43|446.43|448.43|446.43|448.42|446.42|3
1605013430000|2020-11-10 13:03:50|448.39|446.39|448.31|446.31|448.39|446.39|448.31|446.31|10
1605013440000|2020-11-10 13:04:00|448.32|446.32|448.26|446.26|448.33|446.33|448.25|446.25|20
1605013450000|2020-11-10 13:04:10|448.24|446.24|447.96|445.96|448.24|446.24|447.9|445.9|24
1605013460000|2020-11-10 13:04:20|447.93|445.93|448.2|446.2|448.21|446.21|447.88|445.88|20
1605013470000|2020-11-10 13:04:30|448.13|446.13|448.16|446.16|448.19|446.19|448.12|446.12|15
1605013480000|2020-11-10 13:04:40|448.15|446.15|448.05|446.05|448.18|446.18|448.04|446.04|14
1605013490000|2020-11-10 13:04:50|448.04|446.04|448.17|446.17|448.17|446.17|448.04|446.04|13
1605013500000|2020-11-10 13:05:00|448.19|446.19|448.19|446.19|448.21|446.21|448.13|446.13|18
1605013510000|2020-11-10 13:05:10|448.2|446.2|448.22|446.22|448.23|446.23|448.2|446.2|15
1605013520000|2020-11-10 13:05:20|448.2|446.2|448.11|446.11|448.21|446.21|448.11|446.11|9
1605013530000|2020-11-10 13:05:30|448.13|446.13|448.14|446.14|448.16|446.16|448.11|446.11|17
1605013540000|2020-11-10 13:05:40|448.12|446.12|447.96|445.96|448.12|446.12|447.92|445.92|23
1605013550000|2020-11-10 13:05:50|447.95|445.95|447.65|445.65|447.98|445.98|447.62|445.62|25
1605013560000|2020-11-10 13:06:00|447.64|445.64|447.15|445.15|447.66|445.66|447.1|445.1|29
1605013570000|2020-11-10 13:06:10|447.13|445.13|447.41|445.41|447.41|445.41|447.1|445.1|26
1605013580000|2020-11-10 13:06:20|447.5|445.5|447.48|445.48|447.63|445.63|447.39|445.39|29
1605013590000|2020-11-10 13:06:30|447.47|445.47|447.55|445.55|447.55|445.55|447.45|445.45|12
1605013600000|2020-11-10 13:06:40|447.54|445.54|447.54|445.54|447.54|445.54|447.54|445.54|1
1605013610000|2020-11-10 13:06:50|447.49|445.49|447.36|445.36|447.49|445.49|447.34|445.34|23
1605013620000|2020-11-10 13:07:00|447.37|445.37|447.73|445.73|447.73|445.73|447.37|445.37|20
1605013630000|2020-11-10 13:07:10|447.72|445.72|447.51|445.51|447.74|445.74|447.51|445.51|17
1605013640000|2020-11-10 13:07:20|447.49|445.49|447.55|445.55|447.58|445.58|447.48|445.48|14
1605013650000|2020-11-10 13:07:30|447.56|445.56|447.51|445.51|447.57|445.57|447.48|445.48|15
1605013660000|2020-11-10 13:07:40|447.53|445.53|447.75|445.75|447.83|445.83|447.53|445.53|18
1605013670000|2020-11-10 13:07:50|447.77|445.77|447.68|445.68|447.83|445.83|447.68|445.68|8
1605013680000|2020-11-10 13:08:00|447.64|445.64|447.41|445.41|447.64|445.64|447.41|445.41|12
1605013690000|2020-11-10 13:08:10|447.4|445.4|447.33|445.33|447.47|445.47|447.31|445.31|24
1605013700000|2020-11-10 13:08:20|447.3|445.3|447.34|445.34|447.34|445.34|447.3|445.3|7
1605013710000|2020-11-10 13:08:30|447.37|445.37|447.47|445.47|447.49|445.49|447.37|445.37|19
1605013720000|2020-11-10 13:08:40|447.48|445.48|447.5|445.5|447.51|445.51|447.47|445.47|10
1605013730000|2020-11-10 13:08:50|447.49|445.49|447.44|445.44|447.51|445.51|447.44|445.44|15
1605013740000|2020-11-10 13:09:00|447.42|445.42|447.15|445.15|447.42|445.42|447.1|445.1|28
1605013750000|2020-11-10 13:09:10|447.13|445.13|447.11|445.11|447.13|445.13|447.11|445.11|2
1605013760000|2020-11-10 13:09:20|447.09|445.09|447.01|445.01|447.11|445.11|446.98|444.98|14
1605013770000|2020-11-10 13:09:30|446.93|444.93|446.74|444.74|446.95|444.95|446.73|444.73|31
1605013780000|2020-11-10 13:09:40|446.84|444.84|446.79|444.79|446.96|444.96|446.73|444.73|22
1605013790000|2020-11-10 13:09:50|446.8|444.8|446.78|444.78|446.82|444.82|446.74|444.74|16
1605013800000|2020-11-10 13:10:00|446.8|444.8|447.06|445.06|447.08|445.08|446.8|444.8|15
1605013810000|2020-11-10 13:10:10|447.07|445.07|446.94|444.94|447.12|445.12|446.92|444.92|26
1605013820000|2020-11-10 13:10:20|446.99|444.99|446.65|444.65|446.99|444.99|446.64|444.64|30
1605013830000|2020-11-10 13:10:30|446.64|444.64|446.59|444.59|446.64|444.64|446.53|444.53|15
1605013840000|2020-11-10 13:10:40|446.58|444.58|446.62|444.62|446.63|444.63|446.58|444.58|14
1605013850000|2020-11-10 13:10:50|446.63|444.63|446.64|444.64|446.65|444.65|446.58|444.58|14
1605013860000|2020-11-10 13:11:00|446.65|444.65|446.64|444.64|446.65|444.65|446.62|444.62|17
1605013870000|2020-11-10 13:11:10|446.66|444.66|446.73|444.73|446.73|444.73|446.66|444.66|6
1605013880000|2020-11-10 13:11:20|446.69|444.69|446.69|444.69|446.73|444.73|446.66|444.66|11
1605013890000|2020-11-10 13:11:30|446.66|444.66|446.68|444.68|446.71|444.71|446.66|444.66|17
1605013900000|2020-11-10 13:11:40|446.67|444.67|446.63|444.63|446.68|444.68|446.63|444.63|10
1605013910000|2020-11-10 13:11:50|446.64|444.64|446.64|444.64|446.64|444.64|446.63|444.63|3
1605013920000|2020-11-10 13:12:00|446.62|444.62|446.64|444.64|446.64|444.64|446.62|444.62|2
1605013930000|2020-11-10 13:12:10|446.69|444.69|446.69|444.69|446.7|444.7|446.69|444.69|3
1605013940000|2020-11-10 13:12:20|446.7|444.7|447.14|445.14|447.15|445.15|446.7|444.7|22
1605013950000|2020-11-10 13:12:30|447.16|445.16|447.04|445.04|447.16|445.16|447.03|445.03|25
1605013960000|2020-11-10 13:12:40|447.07|445.07|447.19|445.19|447.19|445.19|447.04|445.04|6
1605013970000|2020-11-10 13:12:50|447.2|445.2|447.43|445.43|447.43|445.43|447.2|445.2|14
1605013980000|2020-11-10 13:13:00|447.44|445.44|447.21|445.21|447.5|445.5|447.19|445.19|25
1605013990000|2020-11-10 13:13:10|447.17|445.17|447.11|445.11|447.17|445.17|447.03|445.03|19
1605014000000|2020-11-10 13:13:20|447.12|445.12|447.12|445.12|447.13|445.13|447.11|445.11|6
1605014010000|2020-11-10 13:13:30|447.11|445.11|446.94|444.94|447.14|445.14|446.94|444.94|12
1605014020000|2020-11-10 13:13:40|446.9|444.9|446.95|444.95|446.95|444.95|446.86|444.86|10
1605014030000|2020-11-10 13:13:50|447.01|445.01|446.92|444.92|447.09|445.09|446.9|444.9|18
1605014040000|2020-11-10 13:14:00|446.91|444.91|446.87|444.87|446.91|444.91|446.75|444.75|18
1605014050000|2020-11-10 13:14:10|446.86|444.86|446.83|444.83|446.86|444.86|446.74|444.74|15
1605014060000|2020-11-10 13:14:20|446.82|444.82|446.79|444.79|446.83|444.83|446.71|444.71|19
1605014070000|2020-11-10 13:14:30|446.8|444.8|446.71|444.71|446.8|444.8|446.71|444.71|12
1605014080000|2020-11-10 13:14:40|446.72|444.72|446.9|444.9|446.9|444.9|446.72|444.72|18
1605014090000|2020-11-10 13:14:50|446.89|444.89|446.89|444.89|446.91|444.91|446.87|444.87|7
1605014100000|2020-11-10 13:15:00|446.87|444.87|446.69|444.69|446.87|444.87|446.66|444.66|24
1605014110000|2020-11-10 13:15:10|446.67|444.67|446.7|444.7|446.76|444.76|446.67|444.67|17
1605014120000|2020-11-10 13:15:20|446.69|444.69|446.6|444.6|446.69|444.69|446.6|444.6|20
1605014130000|2020-11-10 13:15:30|446.68|444.68|446.47|444.47|446.68|444.68|446.47|444.47|18
1605014140000|2020-11-10 13:15:40|446.46|444.46|446.09|444.09|446.47|444.47|445.97|443.97|27
1605014150000|2020-11-10 13:15:50|446.01|444.01|445.95|443.95|446.06|444.06|445.95|443.95|12
1605014160000|2020-11-10 13:16:00|445.97|443.97|446.17|444.17|446.17|444.17|445.81|443.81|28
1605014170000|2020-11-10 13:16:10|446.19|444.19|446.46|444.46|446.52|444.52|446.07|444.07|27
1605014180000|2020-11-10 13:16:20|446.43|444.43|446.23|444.23|446.47|444.47|446.23|444.23|26
1605014190000|2020-11-10 13:16:30|446.22|444.22|446.35|444.35|446.38|444.38|446.22|444.22|22
1605014200000|2020-11-10 13:16:40|446.34|444.34|446.36|444.36|446.38|444.38|446.33|444.33|15
1605014210000|2020-11-10 13:16:50|446.37|444.37|446.58|444.58|446.58|444.58|446.37|444.37|14
1605014220000|2020-11-10 13:17:00|446.6|444.6|446.38|444.38|446.69|444.69|446.37|444.37|26
1605014230000|2020-11-10 13:17:10|446.37|444.37|446.37|444.37|446.39|444.39|446.34|444.34|10
1605014240000|2020-11-10 13:17:20|446.38|444.38|446.61|444.61|446.63|444.63|446.38|444.38|19
1605014250000|2020-11-10 13:17:30|446.62|444.62|446.73|444.73|446.85|444.85|446.62|444.62|25
1605014260000|2020-11-10 13:17:40|446.71|444.71|446.58|444.58|446.78|444.78|446.51|444.51|30
1605014270000|2020-11-10 13:17:50|446.59|444.59|446.62|444.62|446.69|444.69|446.59|444.59|19
1605014280000|2020-11-10 13:18:00|446.63|444.63|446.63|444.63|446.64|444.64|446.58|444.58|26
1605014290000|2020-11-10 13:18:10|446.65|444.65|446.57|444.57|446.66|444.66|446.51|444.51|23
1605014300000|2020-11-10 13:18:20|446.56|444.56|446.72|444.72|446.75|444.75|446.56|444.56|20
1605014310000|2020-11-10 13:18:30|446.73|444.73|446.82|444.82|446.82|444.82|446.69|444.69|18
1605014320000|2020-11-10 13:18:40|446.83|444.83|446.78|444.78|446.83|444.83|446.73|444.73|14
1605014330000|2020-11-10 13:18:50|446.79|444.79|446.85|444.85|446.86|444.86|446.79|444.79|10
1605014340000|2020-11-10 13:19:00|446.86|444.86|446.88|444.88|446.9|444.9|446.84|444.84|17
1605014350000|2020-11-10 13:19:10|446.9|444.9|446.96|444.96|446.97|444.97|446.89|444.89|8
1605014360000|2020-11-10 13:19:20|446.97|444.97|447.3|445.3|447.39|445.39|446.97|444.97|24
1605014370000|2020-11-10 13:19:30|447.32|445.32|447.37|445.37|447.39|445.39|447.31|445.31|19
1605014380000|2020-11-10 13:19:40|447.36|445.36|447.44|445.44|447.44|445.44|447.36|445.36|7
1605014390000|2020-11-10 13:19:50|447.49|445.49|447.76|445.76|447.76|445.76|447.49|445.49|14
1605014400000|2020-11-10 13:20:00|447.75|445.75|447.83|445.83|447.88|445.88|447.72|445.72|19
1605014410000|2020-11-10 13:20:10|447.82|445.82|447.64|445.64|447.88|445.88|447.64|445.64|29
1605014420000|2020-11-10 13:20:20|447.74|445.74|447.64|445.64|447.77|445.77|447.58|445.58|16
1605014430000|2020-11-10 13:20:30|447.55|445.55|447.57|445.57|447.57|445.57|447.52|445.52|10
1605014440000|2020-11-10 13:20:40|447.56|445.56|447.33|445.33|447.56|445.56|447.33|445.33|18
1605014450000|2020-11-10 13:20:50|447.34|445.34|447.54|445.54|447.55|445.55|447.2|445.2|23
1605014460000|2020-11-10 13:21:00|447.55|445.55|447.43|445.43|447.55|445.55|447.41|445.41|17
1605014470000|2020-11-10 13:21:10|447.44|445.44|447.48|445.48|447.54|445.54|447.42|445.42|16
1605014480000|2020-11-10 13:21:20|447.47|445.47|447.22|445.22|447.48|445.48|447.22|445.22|17
1605014490000|2020-11-10 13:21:30|447.24|445.24|447.16|445.16|447.26|445.26|447.15|445.15|24
1605014500000|2020-11-10 13:21:40|447.15|445.15|446.99|444.99|447.17|445.17|446.99|444.99|17
1605014510000|2020-11-10 13:21:50|446.97|444.97|446.8|444.8|447.03|445.03|446.8|444.8|9
1605014520000|2020-11-10 13:22:00|446.81|444.81|446.88|444.88|446.88|444.88|446.78|444.78|21
1605014530000|2020-11-10 13:22:10|446.91|444.91|447.24|445.24|447.25|445.25|446.91|444.91|14
1605014540000|2020-11-10 13:22:20|447.25|445.25|447|445|447.25|445.25|446.99|444.99|20
1605014550000|2020-11-10 13:22:30|447.01|445.01|446.96|444.96|447.05|445.05|446.93|444.93|18
1605014560000|2020-11-10 13:22:40|446.95|444.95|447.12|445.12|447.13|445.13|446.95|444.95|19
1605014570000|2020-11-10 13:22:50|447.13|445.13|447.24|445.24|447.24|445.24|447.13|445.13|12
1605014580000|2020-11-10 13:23:00|447.33|445.33|447.25|445.25|447.39|445.39|447.24|445.24|12
1605014590000|2020-11-10 13:23:10|447.26|445.26|447.19|445.19|447.3|445.3|447.19|445.19|20
1605014600000|2020-11-10 13:23:20|447.21|445.21|447.24|445.24|447.25|445.25|447.2|445.2|9
1605014610000|2020-11-10 13:23:30|447.22|445.22|446.97|444.97|447.22|445.22|446.97|444.97|6
1605014620000|2020-11-10 13:23:40|446.98|444.98|446.98|444.98|446.99|444.99|446.98|444.98|3
1605014630000|2020-11-10 13:23:50|446.96|444.96|447.03|445.03|447.04|445.04|446.95|444.95|11
1605014640000|2020-11-10 13:24:00|447.01|445.01|447.26|445.26|447.26|445.26|447.01|445.01|15
1605014650000|2020-11-10 13:24:10|447.27|445.27|447.41|445.41|447.41|445.41|447.27|445.27|13
1605014660000|2020-11-10 13:24:20|447.42|445.42|447.42|445.42|447.43|445.43|447.42|445.42|3
1605014670000|2020-11-10 13:24:30|447.45|445.45|447.71|445.71|447.74|445.74|447.45|445.45|13
1605014680000|2020-11-10 13:24:40|447.69|445.69|447.65|445.65|447.71|445.71|447.65|445.65|8
1605014690000|2020-11-10 13:24:50|447.66|445.66|447.78|445.78|447.78|445.78|447.65|445.65|12
1605014700000|2020-11-10 13:25:00|447.77|445.77|447.71|445.71|447.82|445.82|447.71|445.71|16
1605014710000|2020-11-10 13:25:10|447.67|445.67|447.7|445.7|447.72|445.72|447.58|445.58|15
1605014720000|2020-11-10 13:25:20|447.69|445.69|447.59|445.59|447.69|445.69|447.49|445.49|17
1605014730000|2020-11-10 13:25:30|447.65|445.65|447.5|445.5|447.65|445.65|447.49|445.49|6
1605014740000|2020-11-10 13:25:40|447.49|445.49|447.52|445.52|447.53|445.53|447.49|445.49|9
1605014750000|2020-11-10 13:25:50|447.51|445.51|447.51|445.51|447.51|445.51|447.51|445.51|1
1605014770000|2020-11-10 13:26:10|447.52|445.52|447.22|445.22|447.52|445.52|447.22|445.22|10
1605014780000|2020-11-10 13:26:20|447.21|445.21|447.22|445.22|447.22|445.22|447.19|445.19|18
1605014790000|2020-11-10 13:26:30|447.21|445.21|447.21|445.21|447.21|445.21|447.12|445.12|13
1605014800000|2020-11-10 13:26:40|447.2|445.2|447.08|445.08|447.2|445.2|447.08|445.08|11
1605014810000|2020-11-10 13:26:50|447.07|445.07|447.06|445.06|447.07|445.07|446.88|444.88|24
1605014820000|2020-11-10 13:27:00|447.07|445.07|447.32|445.32|447.32|445.32|447.05|445.05|17
1605014830000|2020-11-10 13:27:10|447.31|445.31|447.29|445.29|447.31|445.31|447.28|445.28|6
1605014840000|2020-11-10 13:27:20|447.28|445.28|447.43|445.43|447.43|445.43|447.25|445.25|13
1605014850000|2020-11-10 13:27:30|447.45|445.45|447.47|445.47|447.47|445.47|447.45|445.45|7
1605014860000|2020-11-10 13:27:40|447.5|445.5|447.5|445.5|447.59|445.59|447.5|445.5|16
1605014870000|2020-11-10 13:27:50|447.53|445.53|447.59|445.59|447.59|445.59|447.5|445.5|11
1605014880000|2020-11-10 13:28:00|447.6|445.6|447.56|445.56|447.61|445.61|447.56|445.56|15
1605014890000|2020-11-10 13:28:10|447.57|445.57|447.65|445.65|447.65|445.65|447.56|445.56|9
1605014900000|2020-11-10 13:28:20|447.63|445.63|447.44|445.44|447.63|445.63|447.44|445.44|11
1605014910000|2020-11-10 13:28:30|447.43|445.43|447.22|445.22|447.45|445.45|447.19|445.19|22
1605014920000|2020-11-10 13:28:40|447.25|445.25|447.17|445.17|447.25|445.25|447.14|445.14|13
1605014930000|2020-11-10 13:28:50|447.16|445.16|447.16|445.16|447.17|445.17|447.15|445.15|9
1605014940000|2020-11-10 13:29:00|447.17|445.17|447.41|445.41|447.41|445.41|447.17|445.17|13
1605014950000|2020-11-10 13:29:10|447.49|445.49|447.53|445.53|447.55|445.55|447.49|445.49|13
1605014960000|2020-11-10 13:29:20|447.54|445.54|447.26|445.26|447.54|445.54|447.24|445.24|27
1605014970000|2020-11-10 13:29:30|447.25|445.25|447.22|445.22|447.25|445.25|447.2|445.2|13
1605014980000|2020-11-10 13:29:40|447.21|445.21|447.24|445.24|447.26|445.26|447.21|445.21|14
1605014990000|2020-11-10 13:29:50|447.26|445.26|447.19|445.19|447.26|445.26|447.19|445.19|6
1605015000000|2020-11-10 13:30:00|447.16|445.16|447.13|445.13|447.17|445.17|447.11|445.11|16
1605015010000|2020-11-10 13:30:10|447.14|445.14|447.13|445.13|447.17|445.17|447.12|445.12|20
1605015020000|2020-11-10 13:30:20|447.12|445.12|446.98|444.98|447.13|445.13|446.95|444.95|14
1605015030000|2020-11-10 13:30:30|447|445|446.8|444.8|447|445|446.69|444.69|27
1605015040000|2020-11-10 13:30:40|446.81|444.81|447.28|445.28|447.29|445.29|446.8|444.8|19
1605015050000|2020-11-10 13:30:50|447.25|445.25|447.64|445.64|447.64|445.64|447.25|445.25|19
1605015060000|2020-11-10 13:31:00|447.63|445.63|447.63|445.63|447.66|445.66|447.62|445.62|10
1605015070000|2020-11-10 13:31:10|447.61|445.61|447.55|445.55|447.61|445.61|447.5|445.5|11
1605015080000|2020-11-10 13:31:20|447.53|445.53|447.46|445.46|447.55|445.55|447.42|445.42|15
1605015090000|2020-11-10 13:31:30|447.45|445.45|447.29|445.29|447.47|445.47|447.28|445.28|17
1605015100000|2020-11-10 13:31:40|447.28|445.28|447.27|445.27|447.32|445.32|447.27|445.27|9
1605015110000|2020-11-10 13:31:50|447.28|445.28|447.59|445.59|447.59|445.59|447.28|445.28|14
1605015120000|2020-11-10 13:32:00|447.62|445.62|447.51|445.51|447.63|445.63|447.49|445.49|18
1605015130000|2020-11-10 13:32:10|447.54|445.54|447.63|445.63|447.69|445.69|447.54|445.54|14
1605015140000|2020-11-10 13:32:20|447.62|445.62|447.67|445.67|447.67|445.67|447.61|445.61|7
1605015150000|2020-11-10 13:32:30|447.68|445.68|447.65|445.65|447.69|445.69|447.65|445.65|8
1605015160000|2020-11-10 13:32:40|447.66|445.66|447.7|445.7|447.71|445.71|447.66|445.66|9
1605015170000|2020-11-10 13:32:50|447.71|445.71|447.69|445.69|447.71|445.71|447.65|445.65|16
1605015180000|2020-11-10 13:33:00|447.61|445.61|447.57|445.57|447.61|445.61|447.57|445.57|5
1605015190000|2020-11-10 13:33:10|447.59|445.59|447.59|445.59|447.59|445.59|447.59|445.59|1
1605015210000|2020-11-10 13:33:30|447.6|445.6|447.68|445.68|447.68|445.68|447.6|445.6|5
1605015240000|2020-11-10 13:34:00|447.69|445.69|447.77|445.77|447.77|445.77|447.68|445.68|10
1605015260000|2020-11-10 13:34:20|447.79|445.79|447.89|445.89|447.91|445.91|447.79|445.79|5
1605015270000|2020-11-10 13:34:30|447.9|445.9|447.81|445.81|447.94|445.94|447.81|445.81|9
1605015280000|2020-11-10 13:34:40|447.8|445.8|447.58|445.58|447.8|445.8|447.55|445.55|12
1605015290000|2020-11-10 13:34:50|447.57|445.57|447.67|445.67|447.69|445.69|447.55|445.55|15
1605015300000|2020-11-10 13:35:00|447.62|445.62|447.59|445.59|447.62|445.62|447.59|445.59|2
1605015310000|2020-11-10 13:35:10|447.58|445.58|447.49|445.49|447.58|445.58|447.49|445.49|2
1605015320000|2020-11-10 13:35:20|447.47|445.47|447.33|445.33|447.47|445.47|447.26|445.26|21
1605015330000|2020-11-10 13:35:30|447.34|445.34|447.46|445.46|447.49|445.49|447.32|445.32|17
1605015340000|2020-11-10 13:35:40|447.41|445.41|447.32|445.32|447.43|445.43|447.3|445.3|22
1605015350000|2020-11-10 13:35:50|447.31|445.31|447.2|445.2|447.31|445.31|447.12|445.12|34
1605015360000|2020-11-10 13:36:00|447.22|445.22|447.06|445.06|447.22|445.22|447.03|445.03|19
1605015370000|2020-11-10 13:36:10|447.03|445.03|447.13|445.13|447.19|445.19|447.02|445.02|24
1605015380000|2020-11-10 13:36:20|447.11|445.11|447.1|445.1|447.11|445.11|447.09|445.09|6
1605015390000|2020-11-10 13:36:30|447.09|445.09|447.09|445.09|447.09|445.09|447.09|445.09|1
1605015400000|2020-11-10 13:36:40|447.1|445.1|447.17|445.17|447.17|445.17|447.08|445.08|8
1605015410000|2020-11-10 13:36:50|447.16|445.16|447.17|445.17|447.17|445.17|447.15|445.15|6
1605015420000|2020-11-10 13:37:00|447.16|445.16|447.05|445.05|447.16|445.16|447|445|12
1605015430000|2020-11-10 13:37:10|447.04|445.04|447.05|445.05|447.06|445.06|447.03|445.03|10
1605015440000|2020-11-10 13:37:20|447.07|445.07|447.07|445.07|447.07|445.07|447.06|445.06|3
1605015450000|2020-11-10 13:37:30|447.08|445.08|447.09|445.09|447.11|445.11|447.07|445.07|10
1605015460000|2020-11-10 13:37:40|447.17|445.17|447.14|445.14|447.17|445.17|447.14|445.14|21
1605015480000|2020-11-10 13:38:00|447.12|445.12|447.28|445.28|447.28|445.28|447.12|445.12|11
1605015490000|2020-11-10 13:38:10|447.29|445.29|447.32|445.32|447.32|445.32|447.29|445.29|3
1605015500000|2020-11-10 13:38:20|447.33|445.33|447.47|445.47|447.48|445.48|447.33|445.33|11
1605015510000|2020-11-10 13:38:30|447.48|445.48|447.5|445.5|447.53|445.53|447.47|445.47|10
1605015520000|2020-11-10 13:38:40|447.53|445.53|447.38|445.38|447.54|445.54|447.36|445.36|12
1605015530000|2020-11-10 13:38:50|447.37|445.37|447.4|445.4|447.4|445.4|447.36|445.36|15
1605015540000|2020-11-10 13:39:00|447.41|445.41|447.61|445.61|447.64|445.64|447.41|445.41|16
1605015550000|2020-11-10 13:39:10|447.45|445.45|447.32|445.32|447.45|445.45|447.29|445.29|16
1605015560000|2020-11-10 13:39:20|447.31|445.31|447.08|445.08|447.32|445.32|447.07|445.07|12
1605015570000|2020-11-10 13:39:30|447.07|445.07|447.17|445.17|447.18|445.18|447.05|445.05|11
1605015580000|2020-11-10 13:39:40|447.19|445.19|447.16|445.16|447.35|445.35|447.16|445.16|18
1605015590000|2020-11-10 13:39:50|447.15|445.15|447.01|445.01|447.22|445.22|447.01|445.01|16
1605015600000|2020-11-10 13:40:00|447.02|445.02|446.62|444.62|447.02|445.02|446.62|444.62|24
1605015610000|2020-11-10 13:40:10|446.64|444.64|446.58|444.58|446.71|444.71|446.58|444.58|13
1605015620000|2020-11-10 13:40:20|446.56|444.56|446.53|444.53|446.57|444.57|446.53|444.53|5
1605015630000|2020-11-10 13:40:30|446.54|444.54|446.62|444.62|446.62|444.62|446.52|444.52|8
1605015640000|2020-11-10 13:40:40|446.64|444.64|446.61|444.61|446.72|444.72|446.6|444.6|24
1605015650000|2020-11-10 13:40:50|446.46|444.46|446.15|444.15|446.46|444.46|446.13|444.13|18
1605015660000|2020-11-10 13:41:00|446.14|444.14|446.26|444.26|446.27|444.27|446.14|444.14|23
1605015670000|2020-11-10 13:41:10|446.25|444.25|446.4|444.4|446.45|444.45|446.25|444.25|19
1605015680000|2020-11-10 13:41:20|446.41|444.41|446.22|444.22|446.41|444.41|446.22|444.22|19
1605015690000|2020-11-10 13:41:30|446.25|444.25|446.3|444.3|446.3|444.3|446.24|444.24|14
1605015700000|2020-11-10 13:41:40|446.29|444.29|446.21|444.21|446.29|444.29|446.15|444.15|23
1605015710000|2020-11-10 13:41:50|446.18|444.18|446.21|444.21|446.23|444.23|446.13|444.13|11
1605015720000|2020-11-10 13:42:00|446.2|444.2|445.95|443.95|446.2|444.2|445.93|443.93|8
1605015730000|2020-11-10 13:42:10|445.93|443.93|445.88|443.88|445.97|443.97|445.88|443.88|17
1605015740000|2020-11-10 13:42:20|445.9|443.9|445.84|443.84|445.9|443.9|445.83|443.83|13
1605015750000|2020-11-10 13:42:30|445.88|443.88|445.85|443.85|445.88|443.88|445.81|443.81|10
1605015760000|2020-11-10 13:42:40|445.86|443.86|446.12|444.12|446.19|444.19|445.86|443.86|22
1605015770000|2020-11-10 13:42:50|446.13|444.13|446.08|444.08|446.13|444.13|445.96|443.96|23
1605015780000|2020-11-10 13:43:00|446.09|444.09|446.24|444.24|446.24|444.24|446.08|444.08|15
1605015790000|2020-11-10 13:43:10|446.23|444.23|446.45|444.45|446.45|444.45|446.23|444.23|9
1605015800000|2020-11-10 13:43:20|446.47|444.47|446.18|444.18|446.47|444.47|446.17|444.17|15
1605015810000|2020-11-10 13:43:30|446.19|444.19|446.28|444.28|446.28|444.28|446.17|444.17|12
1605015820000|2020-11-10 13:43:40|446.29|444.29|446.26|444.26|446.35|444.35|446.26|444.26|26
1605015830000|2020-11-10 13:43:50|446.24|444.24|446.18|444.18|446.24|444.24|446.16|444.16|16
1605015840000|2020-11-10 13:44:00|446.19|444.19|446.25|444.25|446.25|444.25|446.18|444.18|18
1605015850000|2020-11-10 13:44:10|446.24|444.24|446.29|444.29|446.29|444.29|446.22|444.22|16
1605015860000|2020-11-10 13:44:20|446.27|444.27|446.24|444.24|446.27|444.27|446.24|444.24|6
1605015870000|2020-11-10 13:44:30|446.25|444.25|446.24|444.24|446.27|444.27|446.24|444.24|5
1605015880000|2020-11-10 13:44:40|446.23|444.23|446.27|444.27|446.29|444.29|446.23|444.23|9
1605015890000|2020-11-10 13:44:50|446.26|444.26|446.3|444.3|446.3|444.3|446.26|444.26|5
1605015900000|2020-11-10 13:45:00|446.29|444.29|446.45|444.45|446.57|444.57|446.29|444.29|22
1605015910000|2020-11-10 13:45:10|446.42|444.42|446.46|444.46|446.49|444.49|446.4|444.4|20
1605015920000|2020-11-10 13:45:20|446.47|444.47|446.49|444.49|446.49|444.49|446.45|444.45|10
1605015930000|2020-11-10 13:45:30|446.5|444.5|446.55|444.55|446.63|444.63|446.5|444.5|13
1605015940000|2020-11-10 13:45:40|446.56|444.56|446.66|444.66|446.66|444.66|446.56|444.56|7
1605015950000|2020-11-10 13:45:50|446.63|444.63|446.8|444.8|446.8|444.8|446.63|444.63|13
1605015960000|2020-11-10 13:46:00|446.79|444.79|446.78|444.78|446.79|444.79|446.77|444.77|4
1605015970000|2020-11-10 13:46:10|446.79|444.79|446.82|444.82|446.82|444.82|446.79|444.79|3
1605015980000|2020-11-10 13:46:20|446.85|444.85|447.07|445.07|447.08|445.08|446.84|444.84|15
1605015990000|2020-11-10 13:46:30|447.08|445.08|447.48|445.48|447.49|445.49|447.08|445.08|19
1605016000000|2020-11-10 13:46:40|447.47|445.47|447.28|445.28|447.47|445.47|447.22|445.22|26
1605016010000|2020-11-10 13:46:50|447.29|445.29|447.33|445.33|447.39|445.39|447.29|445.29|14
1605016020000|2020-11-10 13:47:00|447.32|445.32|447.43|445.43|447.44|445.44|447.3|445.3|17
1605016030000|2020-11-10 13:47:10|447.42|445.42|447.32|445.32|447.42|445.42|447.32|445.32|17
1605016040000|2020-11-10 13:47:20|447.33|445.33|447.51|445.51|447.51|445.51|447.32|445.32|14
1605016050000|2020-11-10 13:47:30|447.54|445.54|447.57|445.57|447.57|445.57|447.54|445.54|4
1605016060000|2020-11-10 13:47:40|447.56|445.56|447.7|445.7|447.7|445.7|447.55|445.55|15
1605016070000|2020-11-10 13:47:50|447.69|445.69|447.73|445.73|447.74|445.74|447.69|445.69|12
1605016080000|2020-11-10 13:48:00|447.75|445.75|447.78|445.78|447.78|445.78|447.71|445.71|19
1605016090000|2020-11-10 13:48:10|447.81|445.81|448.09|446.09|448.1|446.1|447.81|445.81|24
1605016100000|2020-11-10 13:48:20|448.1|446.1|448.06|446.06|448.12|446.12|448.02|446.02|19
1605016110000|2020-11-10 13:48:30|448.05|446.05|448.13|446.13|448.14|446.14|448.04|446.04|14
1605016120000|2020-11-10 13:48:40|448.14|446.14|448.2|446.2|448.2|446.2|448.11|446.11|20
1605016130000|2020-11-10 13:48:50|448.23|446.23|448.21|446.21|448.29|446.29|448.19|446.19|21
1605016140000|2020-11-10 13:49:00|448.19|446.19|448.37|446.37|448.39|446.39|448.19|446.19|16
1605016150000|2020-11-10 13:49:10|448.36|446.36|448.05|446.05|448.36|446.36|447.99|445.99|21
1605016160000|2020-11-10 13:49:20|448.06|446.06|448.02|446.02|448.06|446.06|448.02|446.02|11
1605016170000|2020-11-10 13:49:30|448.01|446.01|448|446|448.03|446.03|448|446|12
1605016180000|2020-11-10 13:49:40|448.07|446.07|448.04|446.04|448.08|446.08|448.02|446.02|6
1605016190000|2020-11-10 13:49:50|448.06|446.06|448.02|446.02|448.11|446.11|447.97|445.97|28
1605016200000|2020-11-10 13:50:00|448|446|448.04|446.04|448.04|446.04|448|446|17
1605016210000|2020-11-10 13:50:10|448.03|446.03|447.97|445.97|448.03|446.03|447.95|445.95|12
1605016220000|2020-11-10 13:50:20|447.94|445.94|447.91|445.91|447.97|445.97|447.89|445.89|18
1605016230000|2020-11-10 13:50:30|447.9|445.9|447.98|445.98|447.98|445.98|447.87|445.87|13
1605016240000|2020-11-10 13:50:40|448|446|447.96|445.96|448.13|446.13|447.96|445.96|13
1605016250000|2020-11-10 13:50:50|447.94|445.94|447.89|445.89|447.94|445.94|447.89|445.89|19
1605016260000|2020-11-10 13:51:00|447.92|445.92|448.1|446.1|448.1|446.1|447.92|445.92|18
1605016270000|2020-11-10 13:51:10|448.11|446.11|448|446|448.11|446.11|448|446|14
1605016280000|2020-11-10 13:51:20|447.99|445.99|448.04|446.04|448.04|446.04|447.99|445.99|12
1605016290000|2020-11-10 13:51:30|448.05|446.05|448.05|446.05|448.06|446.06|448.04|446.04|5
1605016300000|2020-11-10 13:51:40|448.03|446.03|448.06|446.06|448.06|446.06|448.03|446.03|6
1605016310000|2020-11-10 13:51:50|448.05|446.05|448.1|446.1|448.1|446.1|448.05|446.05|5
1605016330000|2020-11-10 13:52:10|448.02|446.02|447.97|445.97|448.02|446.02|447.93|445.93|18
1605016340000|2020-11-10 13:52:20|447.96|445.96|447.91|445.91|447.98|445.98|447.91|445.91|14
1605016350000|2020-11-10 13:52:30|447.92|445.92|447.93|445.93|447.94|445.94|447.91|445.91|15
1605016360000|2020-11-10 13:52:40|447.94|445.94|447.72|445.72|447.94|445.94|447.72|445.72|17
1605016370000|2020-11-10 13:52:50|447.75|445.75|447.79|445.79|447.86|445.86|447.75|445.75|21
1605016380000|2020-11-10 13:53:00|447.78|445.78|447.77|445.77|447.81|445.81|447.75|445.75|21
1605016390000|2020-11-10 13:53:10|447.76|445.76|447.78|445.78|447.78|445.78|447.74|445.74|17
1605016400000|2020-11-10 13:53:20|447.77|445.77|447.82|445.82|447.83|445.83|447.77|445.77|8
1605016410000|2020-11-10 13:53:30|447.84|445.84|447.83|445.83|447.84|445.84|447.83|445.83|2
1605016430000|2020-11-10 13:53:50|447.85|445.85|447.92|445.92|447.92|445.92|447.84|445.84|10
1605016440000|2020-11-10 13:54:00|447.94|445.94|448.06|446.06|448.07|446.07|447.94|445.94|7
1605016450000|2020-11-10 13:54:10|448.07|446.07|448.09|446.09|448.09|446.09|448.07|446.07|5
1605016460000|2020-11-10 13:54:20|448.11|446.11|448.1|446.1|448.11|446.11|448.1|446.1|2
1605016470000|2020-11-10 13:54:30|448.11|446.11|448.11|446.11|448.12|446.12|448.11|446.11|3
1605016480000|2020-11-10 13:54:40|448.12|446.12|448.13|446.13|448.13|446.13|448.12|446.12|4
1605016490000|2020-11-10 13:54:50|448.12|446.12|448.13|446.13|448.13|446.13|448.12|446.12|4
1605016500000|2020-11-10 13:55:00|448.11|446.11|448.12|446.12|448.14|446.14|448.11|446.11|7
1605016510000|2020-11-10 13:55:10|448.13|446.13|448.14|446.14|448.14|446.14|448.12|446.12|7
1605016520000|2020-11-10 13:55:20|448.15|446.15|448.28|446.28|448.28|446.28|448.15|446.15|5
1605016530000|2020-11-10 13:55:30|448.29|446.29|448.33|446.33|448.33|446.33|448.29|446.29|4
1605016540000|2020-11-10 13:55:40|448.35|446.35|448.37|446.37|448.37|446.37|448.35|446.35|5
1605016550000|2020-11-10 13:55:50|448.35|446.35|448.38|446.38|448.41|446.41|448.35|446.35|10
1605016560000|2020-11-10 13:56:00|448.39|446.39|448.42|446.42|448.42|446.42|448.37|446.37|9
1605016570000|2020-11-10 13:56:10|448.43|446.43|448.43|446.43|448.43|446.43|448.42|446.42|5
1605016580000|2020-11-10 13:56:20|448.45|446.45|448.45|446.45|448.6|446.6|448.45|446.45|29
1605016590000|2020-11-10 13:56:30|448.46|446.46|448.44|446.44|448.48|446.48|448.4|446.4|19
1605016600000|2020-11-10 13:56:40|448.43|446.43|448.4|446.4|448.44|446.44|448.38|446.38|7
1605016610000|2020-11-10 13:56:50|448.44|446.44|448.53|446.53|448.53|446.53|448.44|446.44|17
1605016620000|2020-11-10 13:57:00|448.54|446.54|448.58|446.58|448.58|446.58|448.54|446.54|5
1605016640000|2020-11-10 13:57:20|448.6|446.6|448.62|446.62|448.62|446.62|448.6|446.6|2
1605016650000|2020-11-10 13:57:30|448.6|446.6|448.6|446.6|448.6|446.6|448.53|446.53|12
1605016660000|2020-11-10 13:57:40|448.59|446.59|448.6|446.6|448.64|446.64|448.48|446.48|17
1605016670000|2020-11-10 13:57:50|448.64|446.64|448.56|446.56|448.64|446.64|448.53|446.53|18
1605016680000|2020-11-10 13:58:00|448.58|446.58|448.88|446.88|448.97|446.97|448.57|446.57|27
1605016690000|2020-11-10 13:58:10|448.87|446.87|448.89|446.89|448.89|446.89|448.8|446.8|14
1605016700000|2020-11-10 13:58:20|448.91|446.91|449.14|447.14|449.16|447.16|448.91|446.91|15
1605016710000|2020-11-10 13:58:30|449.15|447.15|449.21|447.21|449.21|447.21|449.12|447.12|20
1605016720000|2020-11-10 13:58:40|449.25|447.25|449.38|447.38|449.39|447.39|449.25|447.25|8
1605016730000|2020-11-10 13:58:50|449.36|447.36|449.08|447.08|449.36|447.36|448.96|446.96|26
1605016740000|2020-11-10 13:59:00|449.09|447.09|449|447|449.13|447.13|448.96|446.96|18
1605016750000|2020-11-10 13:59:10|448.99|446.99|448.96|446.96|449|447|448.94|446.94|10
1605016760000|2020-11-10 13:59:20|448.94|446.94|448.91|446.91|448.94|446.94|448.88|446.88|10
1605016770000|2020-11-10 13:59:30|448.88|446.88|448.82|446.82|448.88|446.88|448.75|446.75|18
1605016780000|2020-11-10 13:59:40|448.84|446.84|449.03|447.03|449.04|447.04|448.82|446.82|14
1605016790000|2020-11-10 13:59:50|449.01|447.01|448.95|446.95|449.05|447.05|448.82|446.82|21
1605016800000|2020-11-10 14:00:00|448.94|446.94|448.78|446.78|448.94|446.94|448.78|446.78|17
1605016810000|2020-11-10 14:00:10|448.77|446.77|448.81|446.81|448.81|446.81|448.7|446.7|11
1605016820000|2020-11-10 14:00:20|448.8|446.8|448.82|446.82|448.82|446.82|448.8|446.8|5
1605016830000|2020-11-10 14:00:30|448.81|446.81|448.69|446.69|448.81|446.81|448.68|446.68|13
1605016840000|2020-11-10 14:00:40|448.7|446.7|448.71|446.71|448.75|446.75|448.7|446.7|10
1605016850000|2020-11-10 14:00:50|448.73|446.73|448.77|446.77|448.78|446.78|448.73|446.73|4
1605016860000|2020-11-10 14:01:00|448.78|446.78|448.84|446.84|448.85|446.85|448.73|446.73|16
1605016870000|2020-11-10 14:01:10|448.83|446.83|448.85|446.85|448.87|446.87|448.83|446.83|10
1605016880000|2020-11-10 14:01:20|448.84|446.84|448.72|446.72|448.84|446.84|448.7|446.7|11
1605016890000|2020-11-10 14:01:30|448.7|446.7|448.56|446.56|448.72|446.72|448.54|446.54|12
1605016900000|2020-11-10 14:01:40|448.55|446.55|448.61|446.61|448.64|446.64|448.55|446.55|16
1605016910000|2020-11-10 14:01:50|448.6|446.6|448.58|446.58|448.6|446.6|448.56|446.56|21
1605016920000|2020-11-10 14:02:00|448.59|446.59|448.61|446.61|448.61|446.61|448.58|446.58|5
1605016930000|2020-11-10 14:02:10|448.59|446.59|448.51|446.51|448.59|446.59|448.51|446.51|14
1605016940000|2020-11-10 14:02:20|448.52|446.52|448.51|446.51|448.56|446.56|448.49|446.49|16
1605016950000|2020-11-10 14:02:30|448.52|446.52|448.53|446.53|448.54|446.54|448.52|446.52|4
1605016960000|2020-11-10 14:02:40|448.51|446.51|448.51|446.51|448.51|446.51|448.46|446.46|10
1605016970000|2020-11-10 14:02:50|448.5|446.5|448.5|446.5|448.51|446.51|448.5|446.5|3
1605016980000|2020-11-10 14:03:00|448.51|446.51|448.5|446.5|448.51|446.51|448.49|446.49|5
1605016990000|2020-11-10 14:03:10|448.53|446.53|448.53|446.53|448.53|446.53|448.53|446.53|1
1605017000000|2020-11-10 14:03:20|448.54|446.54|448.53|446.53|448.54|446.54|448.53|446.53|2
1605017010000|2020-11-10 14:03:30|448.52|446.52|448.57|446.57|448.57|446.57|448.52|446.52|4
1605017020000|2020-11-10 14:03:40|448.61|446.61|448.57|446.57|448.61|446.61|448.57|446.57|5
1605017030000|2020-11-10 14:03:50|448.58|446.58|448.58|446.58|448.58|446.58|448.58|446.58|1
1605017040000|2020-11-10 14:04:00|448.59|446.59|448.57|446.57|448.59|446.59|448.56|446.56|11
1605017050000|2020-11-10 14:04:10|448.58|446.58|448.88|446.88|448.88|446.88|448.58|446.58|16
1605017060000|2020-11-10 14:04:20|448.9|446.9|448.9|446.9|448.9|446.9|448.9|446.9|1
1605017070000|2020-11-10 14:04:30|448.91|446.91|448.94|446.94|448.94|446.94|448.91|446.91|3
1605017080000|2020-11-10 14:04:40|448.95|446.95|448.99|446.99|449.03|447.03|448.95|446.95|16
1605017090000|2020-11-10 14:04:50|448.98|446.98|449.06|447.06|449.06|447.06|448.98|446.98|8
1605017100000|2020-11-10 14:05:00|449.07|447.07|449.03|447.03|449.11|447.11|449.03|447.03|11
1605017110000|2020-11-10 14:05:10|449.13|447.13|449.15|447.15|449.15|447.15|449.12|447.12|5
1605017120000|2020-11-10 14:05:20|449.2|447.2|449.28|447.28|449.29|447.29|449.2|447.2|8
1605017130000|2020-11-10 14:05:30|449.29|447.29|449.33|447.33|449.33|447.33|449.29|447.29|5
1605017140000|2020-11-10 14:05:40|449.34|447.34|449.23|447.23|449.34|447.34|449.22|447.22|8
1605017150000|2020-11-10 14:05:50|449.21|447.21|448.93|446.93|449.21|447.21|448.91|446.91|21
1605017160000|2020-11-10 14:06:00|448.92|446.92|448.83|446.83|448.92|446.92|448.81|446.81|12
1605017170000|2020-11-10 14:06:10|448.85|446.85|448.78|446.78|448.88|446.88|448.73|446.73|14
1605017180000|2020-11-10 14:06:20|448.8|446.8|448.6|446.6|448.81|446.81|448.6|446.6|15
1605017190000|2020-11-10 14:06:30|448.58|446.58|448.48|446.48|448.65|446.65|448.44|446.44|30
1605017200000|2020-11-10 14:06:40|448.55|446.55|448.46|446.46|448.56|446.56|448.42|446.42|24
1605017210000|2020-11-10 14:06:50|448.45|446.45|448.52|446.52|448.52|446.52|448.45|446.45|25
1605017220000|2020-11-10 14:07:00|448.49|446.49|448.33|446.33|448.51|446.51|448.32|446.32|26
1605017230000|2020-11-10 14:07:10|448.34|446.34|448.4|446.4|448.4|446.4|448.28|446.28|15
1605017240000|2020-11-10 14:07:20|448.38|446.38|448.07|446.07|448.38|446.38|448.02|446.02|18
1605017250000|2020-11-10 14:07:30|448.06|446.06|448.06|446.06|448.07|446.07|448.05|446.05|9
1605017260000|2020-11-10 14:07:40|448.08|446.08|447.97|445.97|448.11|446.11|447.96|445.96|15
1605017270000|2020-11-10 14:07:50|447.99|445.99|448.06|446.06|448.06|446.06|447.99|445.99|11
1605017280000|2020-11-10 14:08:00|448.08|446.08|448.08|446.08|448.08|446.08|448.08|446.08|1
1605017290000|2020-11-10 14:08:10|448.07|446.07|448.08|446.08|448.08|446.08|448.07|446.07|2
1605017320000|2020-11-10 14:08:40|448.1|446.1|448.26|446.26|448.33|446.33|448.1|446.1|13
1605017330000|2020-11-10 14:08:50|448.25|446.25|448.27|446.27|448.3|446.3|448.24|446.24|16
1605017340000|2020-11-10 14:09:00|448.26|446.26|448.31|446.31|448.4|446.4|448.26|446.26|20
1605017350000|2020-11-10 14:09:10|448.3|446.3|448.19|446.19|448.31|446.31|448.18|446.18|12
1605017360000|2020-11-10 14:09:20|448.18|446.18|448.17|446.17|448.18|446.18|448.14|446.14|11
1605017370000|2020-11-10 14:09:30|448.2|446.2|448.2|446.2|448.21|446.21|448.18|446.18|11
1605017380000|2020-11-10 14:09:40|448.19|446.19|448.18|446.18|448.2|446.2|448.17|446.17|7
1605017390000|2020-11-10 14:09:50|448.15|446.15|448.12|446.12|448.15|446.15|448.11|446.11|6
1605017400000|2020-11-10 14:10:00|448.11|446.11|447.88|445.88|448.11|446.11|447.88|445.88|16
1605017410000|2020-11-10 14:10:10|447.87|445.87|447.93|445.93|447.95|445.95|447.84|445.84|23
1605017420000|2020-11-10 14:10:20|447.9|445.9|448.03|446.03|448.06|446.06|447.89|445.89|20
1605017430000|2020-11-10 14:10:30|448.06|446.06|447.92|445.92|448.08|446.08|447.92|445.92|20
1605017440000|2020-11-10 14:10:40|447.93|445.93|447.94|445.94|448.04|446.04|447.92|445.92|26
1605017450000|2020-11-10 14:10:50|447.95|445.95|447.92|445.92|447.95|445.95|447.87|445.87|16
1605017460000|2020-11-10 14:11:00|447.88|445.88|447.69|445.69|447.88|445.88|447.68|445.68|27
1605017470000|2020-11-10 14:11:10|447.68|445.68|447.68|445.68|447.69|445.69|447.66|445.66|9
1605017480000|2020-11-10 14:11:20|447.67|445.67|447.66|445.66|447.68|445.68|447.66|445.66|6
1605017490000|2020-11-10 14:11:30|447.67|445.67|447.63|445.63|447.67|445.67|447.62|445.62|7
1605017510000|2020-11-10 14:11:50|447.59|445.59|447.34|445.34|447.59|445.59|447.32|445.32|25
1605017520000|2020-11-10 14:12:00|447.32|445.32|447.37|445.37|447.45|445.45|447.32|445.32|16
1605017530000|2020-11-10 14:12:10|447.36|445.36|447.33|445.33|447.41|445.41|447.32|445.32|15
1605017540000|2020-11-10 14:12:20|447.31|445.31|447.32|445.32|447.35|445.35|447.31|445.31|18
1605017550000|2020-11-10 14:12:30|447.33|445.33|447.33|445.33|447.34|445.34|447.32|445.32|8
1605017560000|2020-11-10 14:12:40|447.32|445.32|447.21|445.21|447.33|445.33|447.13|445.13|22
1605017570000|2020-11-10 14:12:50|447.2|445.2|447.15|445.15|447.21|445.21|447.15|445.15|8
1605017580000|2020-11-10 14:13:00|447.16|445.16|447.15|445.15|447.21|445.21|447.14|445.14|17
1605017590000|2020-11-10 14:13:10|447.18|445.18|447.81|445.81|447.94|445.94|447.18|445.18|26
1605017600000|2020-11-10 14:13:20|447.86|445.86|447.97|445.97|448.08|446.08|447.86|445.86|21
1605017610000|2020-11-10 14:13:30|448|446|447.95|445.95|448.03|446.03|447.91|445.91|16
1605017620000|2020-11-10 14:13:40|447.96|445.96|448.16|446.16|448.18|446.18|447.96|445.96|18
1605017630000|2020-11-10 14:13:50|448.18|446.18|448.29|446.29|448.38|446.38|448.16|446.16|12
1605017640000|2020-11-10 14:14:00|448.3|446.3|448.2|446.2|448.31|446.31|448.2|446.2|11
1605017650000|2020-11-10 14:14:10|448.22|446.22|448.25|446.25|448.3|446.3|448.22|446.22|16
1605017660000|2020-11-10 14:14:20|448.24|446.24|448.24|446.24|448.27|446.27|448.24|446.24|6
1605017670000|2020-11-10 14:14:30|448.25|446.25|448.28|446.28|448.28|446.28|448.24|446.24|11
1605017680000|2020-11-10 14:14:40|448.3|446.3|448.3|446.3|448.37|446.37|448.28|446.28|11
1605017690000|2020-11-10 14:14:50|448.28|446.28|448.31|446.31|448.31|446.31|448.27|446.27|14
1605017700000|2020-11-10 14:15:00|448.3|446.3|448.33|446.33|448.33|446.33|448.29|446.29|11
1605017710000|2020-11-10 14:15:10|448.34|446.34|448.02|446.02|448.34|446.34|448.02|446.02|14
1605017720000|2020-11-10 14:15:20|448|446|447.76|445.76|448|446|447.76|445.76|21
1605017730000|2020-11-10 14:15:30|447.77|445.77|447.77|445.77|447.77|445.77|447.76|445.76|7
1605017740000|2020-11-10 14:15:40|447.76|445.76|447.59|445.59|447.76|445.76|447.59|445.59|16
1605017750000|2020-11-10 14:15:50|447.57|445.57|447.53|445.53|447.6|445.6|447.53|445.53|15
1605017760000|2020-11-10 14:16:00|447.54|445.54|447.32|445.32|447.54|445.54|447.32|445.32|18
1605017770000|2020-11-10 14:16:10|447.34|445.34|447.13|445.13|447.37|445.37|447.13|445.13|17
1605017780000|2020-11-10 14:16:20|447.12|445.12|447|445|447.13|445.13|446.94|444.94|22
1605017790000|2020-11-10 14:16:30|446.98|444.98|447.2|445.2|447.2|445.2|446.95|444.95|21
1605017800000|2020-11-10 14:16:40|447.21|445.21|446.92|444.92|447.21|445.21|446.9|444.9|22
1605017810000|2020-11-10 14:16:50|446.93|444.93|446.93|444.93|446.94|444.94|446.9|444.9|18
1605017820000|2020-11-10 14:17:00|446.92|444.92|446.83|444.83|446.94|444.94|446.81|444.81|20
1605017830000|2020-11-10 14:17:10|446.84|444.84|446.88|444.88|446.88|444.88|446.83|444.83|23
1605017840000|2020-11-10 14:17:20|446.87|444.87|446.86|444.86|446.88|444.88|446.85|444.85|10
1605017860000|2020-11-10 14:17:40|446.87|444.87|446.97|444.97|447|445|446.86|444.86|19
1605017870000|2020-11-10 14:17:50|446.95|444.95|446.88|444.88|446.95|444.95|446.87|444.87|15
1605017880000|2020-11-10 14:18:00|446.87|444.87|446.86|444.86|446.87|444.87|446.8|444.8|20
1605017890000|2020-11-10 14:18:10|446.85|444.85|446.7|444.7|446.85|444.85|446.66|444.66|12
1605017900000|2020-11-10 14:18:20|446.68|444.68|446.43|444.43|446.68|444.68|446.41|444.41|13
1605017910000|2020-11-10 14:18:30|446.44|444.44|446.27|444.27|446.44|444.44|446.27|444.27|14
1605017920000|2020-11-10 14:18:40|446.28|444.28|446.31|444.31|446.31|444.31|446.28|444.28|8
1605017930000|2020-11-10 14:18:50|446.29|444.29|446.43|444.43|446.43|444.43|446.26|444.26|15
1605017940000|2020-11-10 14:19:00|446.46|444.46|446.51|444.51|446.63|444.63|446.45|444.45|23
1605017950000|2020-11-10 14:19:10|446.5|444.5|446.56|444.56|446.58|444.58|446.42|444.42|16
1605017960000|2020-11-10 14:19:20|446.57|444.57|446.27|444.27|446.59|444.59|446.26|444.26|9
1605017970000|2020-11-10 14:19:30|446.25|444.25|445.98|443.98|446.25|444.25|445.96|443.96|22
1605017980000|2020-11-10 14:19:40|445.99|443.99|445.99|443.99|445.99|443.99|445.95|443.95|15
1605017990000|2020-11-10 14:19:50|446|444|446.22|444.22|446.24|444.24|446|444|11
1605018000000|2020-11-10 14:20:00|446.31|444.31|446|444|446.35|444.35|446|444|27
1605018010000|2020-11-10 14:20:10|446.03|444.03|446.22|444.22|446.22|444.22|446.01|444.01|21
1605018020000|2020-11-10 14:20:20|446.2|444.2|446.53|444.53|446.53|444.53|446.18|444.18|18
1605018030000|2020-11-10 14:20:30|446.49|444.49|446.26|444.26|446.49|444.49|446.24|444.24|15
1605018040000|2020-11-10 14:20:40|446.25|444.25|446.25|444.25|446.26|444.26|446.25|444.25|3
1605018050000|2020-11-10 14:20:50|446.28|444.28|446.59|444.59|446.59|444.59|446.27|444.27|12
1605018060000|2020-11-10 14:21:00|446.6|444.6|446.39|444.39|446.63|444.63|446.35|444.35|18
1605018070000|2020-11-10 14:21:10|446.38|444.38|446.4|444.4|446.4|444.4|446.34|444.34|8
1605018080000|2020-11-10 14:21:20|446.43|444.43|446.39|444.39|446.43|444.43|446.36|444.36|18
1605018090000|2020-11-10 14:21:30|446.38|444.38|446.28|444.28|446.62|444.62|446.28|444.28|25
1605018100000|2020-11-10 14:21:40|446.32|444.32|446.28|444.28|446.34|444.34|446.25|444.25|20
1605018110000|2020-11-10 14:21:50|446.27|444.27|446.27|444.27|446.28|444.28|446.26|444.26|17
1605018120000|2020-11-10 14:22:00|446.26|444.26|445.98|443.98|446.26|444.26|445.97|443.97|21
1605018130000|2020-11-10 14:22:10|445.96|443.96|445.99|443.99|446.03|444.03|445.96|443.96|16
1605018140000|2020-11-10 14:22:20|446|444|445.99|443.99|446.01|444.01|445.97|443.97|13
1605018150000|2020-11-10 14:22:30|446|444|445.8|443.8|446.04|444.04|445.79|443.79|22
1605018160000|2020-11-10 14:22:40|445.81|443.81|445.48|443.48|445.83|443.83|445.48|443.48|20
1605018170000|2020-11-10 14:22:50|445.49|443.49|445.61|443.61|445.64|443.64|445.49|443.49|28
1605018180000|2020-11-10 14:23:00|445.6|443.6|445.59|443.59|445.64|443.64|445.57|443.57|22
1605018190000|2020-11-10 14:23:10|445.62|443.62|445.97|443.97|445.97|443.97|445.6|443.6|26
1605018200000|2020-11-10 14:23:20|445.96|443.96|445.94|443.94|445.98|443.98|445.85|443.85|18
1605018210000|2020-11-10 14:23:30|445.93|443.93|445.87|443.87|445.98|443.98|445.82|443.82|23
1605018220000|2020-11-10 14:23:40|445.91|443.91|445.88|443.88|446.01|444.01|445.86|443.86|20
1605018230000|2020-11-10 14:23:50|445.86|443.86|445.87|443.87|445.88|443.88|445.74|443.74|21
1605018240000|2020-11-10 14:24:00|445.86|443.86|445.87|443.87|445.91|443.91|445.86|443.86|16
1605018250000|2020-11-10 14:24:10|445.8|443.8|445.78|443.78|445.81|443.81|445.77|443.77|9
1605018260000|2020-11-10 14:24:20|445.77|443.77|445.59|443.59|445.77|443.77|445.56|443.56|15
1605018270000|2020-11-10 14:24:30|445.54|443.54|444.99|442.99|445.54|443.54|444.99|442.99|27
1605018280000|2020-11-10 14:24:40|445|443|445.12|443.12|445.12|443.12|444.85|442.85|17
1605018290000|2020-11-10 14:24:50|445.15|443.15|445.25|443.25|445.28|443.28|445.15|443.15|17
1605018300000|2020-11-10 14:25:00|445.27|443.27|445.46|443.46|445.46|443.46|445.18|443.18|16
1605018310000|2020-11-10 14:25:10|445.43|443.43|445.37|443.37|445.43|443.43|445.3|443.3|19
1605018320000|2020-11-10 14:25:20|445.39|443.39|445.57|443.57|445.58|443.58|445.36|443.36|19
1605018330000|2020-11-10 14:25:30|445.56|443.56|445.58|443.58|445.58|443.58|445.5|443.5|18
1605018340000|2020-11-10 14:25:40|445.54|443.54|445.51|443.51|445.59|443.59|445.49|443.49|16
1605018350000|2020-11-10 14:25:50|445.52|443.52|445.6|443.6|445.6|443.6|445.52|443.52|7
1605018360000|2020-11-10 14:26:00|445.59|443.59|445.59|443.59|445.6|443.6|445.58|443.58|5
1605018370000|2020-11-10 14:26:10|445.64|443.64|445.64|443.64|445.64|443.64|445.61|443.61|7
1605018380000|2020-11-10 14:26:20|445.65|443.65|445.82|443.82|446.02|444.02|445.65|443.65|21
1605018390000|2020-11-10 14:26:30|445.83|443.83|446.22|444.22|446.22|444.22|445.81|443.81|15
1605018400000|2020-11-10 14:26:40|446.25|444.25|446.38|444.38|446.38|444.38|446.25|444.25|16
1605018410000|2020-11-10 14:26:50|446.4|444.4|446.4|444.4|446.46|444.46|446.36|444.36|8
1605018420000|2020-11-10 14:27:00|446.41|444.41|446.27|444.27|446.47|444.47|446.2|444.2|16
1605018430000|2020-11-10 14:27:10|446.3|444.3|446.24|444.24|446.31|444.31|446.12|444.12|22
1605018440000|2020-11-10 14:27:20|446.28|444.28|446.33|444.33|446.35|444.35|446.28|444.28|9
1605018450000|2020-11-10 14:27:30|446.3|444.3|446.18|444.18|446.3|444.3|446.15|444.15|13
1605018460000|2020-11-10 14:27:40|446.2|444.2|446.19|444.19|446.2|444.2|446.18|444.18|4
1605018470000|2020-11-10 14:27:50|446.21|444.21|446.2|444.2|446.29|444.29|446.18|444.18|12
1605018480000|2020-11-10 14:28:00|446.24|444.24|446.27|444.27|446.27|444.27|446.24|444.24|3
1605018490000|2020-11-10 14:28:10|446.25|444.25|446.2|444.2|446.26|444.26|446.2|444.2|10
1605018500000|2020-11-10 14:28:20|446.18|444.18|446.17|444.17|446.2|444.2|446.17|444.17|5
1605018510000|2020-11-10 14:28:30|446.2|444.2|446.05|444.05|446.21|444.21|446.03|444.03|12
1605018520000|2020-11-10 14:28:40|446.04|444.04|446.3|444.3|446.3|444.3|446.03|444.03|19
1605018530000|2020-11-10 14:28:50|446.31|444.31|446.33|444.33|446.46|444.46|446.28|444.28|18
1605018540000|2020-11-10 14:29:00|446.3|444.3|446.31|444.31|446.33|444.33|446.25|444.25|14
1605018550000|2020-11-10 14:29:10|446.29|444.29|446.12|444.12|446.3|444.3|446.07|444.07|21
1605018560000|2020-11-10 14:29:20|446.15|444.15|446.29|444.29|446.29|444.29|446.12|444.12|16
1605018570000|2020-11-10 14:29:30|446.28|444.28|446.31|444.31|446.33|444.33|446.28|444.28|12
1605018580000|2020-11-10 14:29:40|446.3|444.3|446.24|444.24|446.31|444.31|446.23|444.23|15
1605018590000|2020-11-10 14:29:50|446.23|444.23|446.59|444.59|446.59|444.59|446.23|444.23|14
1605018600000|2020-11-10 14:30:00|446.61|444.61|447.06|445.06|447.11|445.11|446.61|444.61|16
1605018610000|2020-11-10 14:30:10|447|445|447.36|445.36|447.36|445.36|446.97|444.97|15
1605018620000|2020-11-10 14:30:20|447.48|445.48|447.47|445.47|447.56|445.56|447.34|445.34|20
1605018630000|2020-11-10 14:30:30|447.46|445.46|447.52|445.52|447.54|445.54|447.4|445.4|17
1605018640000|2020-11-10 14:30:40|447.53|445.53|447.63|445.63|447.69|445.69|447.53|445.53|14
1605018650000|2020-11-10 14:30:50|447.64|445.64|447.71|445.71|447.73|445.73|447.59|445.59|16
1605018660000|2020-11-10 14:31:00|447.72|445.72|447.71|445.71|447.72|445.72|447.62|445.62|12
1605018670000|2020-11-10 14:31:10|447.69|445.69|447.66|445.66|447.75|445.75|447.66|445.66|16
1605018680000|2020-11-10 14:31:20|447.64|445.64|447.68|445.68|447.72|445.72|447.64|445.64|14
1605018690000|2020-11-10 14:31:30|447.69|445.69|447.68|445.68|447.71|445.71|447.66|445.66|11
1605018700000|2020-11-10 14:31:40|447.69|445.69|447.79|445.79|447.79|445.79|447.68|445.68|10
1605018710000|2020-11-10 14:31:50|447.78|445.78|447.99|445.99|448.03|446.03|447.78|445.78|19
1605018720000|2020-11-10 14:32:00|447.98|445.98|448.3|446.3|448.3|446.3|447.97|445.97|21
1605018730000|2020-11-10 14:32:10|448.29|446.29|448.42|446.42|448.44|446.44|448.29|446.29|16
1605018740000|2020-11-10 14:32:20|448.44|446.44|448.17|446.17|448.44|446.44|448.17|446.17|18
1605018750000|2020-11-10 14:32:30|448.18|446.18|448.16|446.16|448.26|446.26|448.16|446.16|21
1605018760000|2020-11-10 14:32:40|448.15|446.15|448.19|446.19|448.25|446.25|448.13|446.13|18
1605018770000|2020-11-10 14:32:50|448.21|446.21|448.28|446.28|448.3|446.3|448.08|446.08|21
1605018780000|2020-11-10 14:33:00|448.29|446.29|448.15|446.15|448.36|446.36|448.15|446.15|13
1605018790000|2020-11-10 14:33:10|448.19|446.19|448.29|446.29|448.29|446.29|448.13|446.13|20
1605018800000|2020-11-10 14:33:20|448.27|446.27|448.27|446.27|448.28|446.28|448.23|446.23|16
1605018810000|2020-11-10 14:33:30|448.28|446.28|448.38|446.38|448.4|446.4|448.27|446.27|25
1605018820000|2020-11-10 14:33:40|448.4|446.4|448.41|446.41|448.41|446.41|448.39|446.39|6
1605018830000|2020-11-10 14:33:50|448.4|446.4|448.52|446.52|448.54|446.54|448.35|446.35|16
1605018840000|2020-11-10 14:34:00|448.53|446.53|448.48|446.48|448.53|446.53|448.43|446.43|14
1605018850000|2020-11-10 14:34:10|448.47|446.47|448.17|446.17|448.47|446.47|448.15|446.15|12
1605018860000|2020-11-10 14:34:20|448.16|446.16|448.37|446.37|448.41|446.41|448.16|446.16|19
1605018870000|2020-11-10 14:34:30|448.38|446.38|448.38|446.38|448.4|446.4|448.37|446.37|11
1605018880000|2020-11-10 14:34:40|448.39|446.39|448.36|446.36|448.39|446.39|448.36|446.36|5
1605018890000|2020-11-10 14:34:50|448.34|446.34|448.31|446.31|448.34|446.34|448.31|446.31|4
1605018900000|2020-11-10 14:35:00|448.32|446.32|448.07|446.07|448.32|446.32|448.07|446.07|20
1605018910000|2020-11-10 14:35:10|448.08|446.08|447.91|445.91|448.09|446.09|447.9|445.9|14
1605018920000|2020-11-10 14:35:20|447.92|445.92|447.98|445.98|447.98|445.98|447.86|445.86|19
1605018930000|2020-11-10 14:35:30|447.99|445.99|447.94|445.94|448.18|446.18|447.85|445.85|15
1605018940000|2020-11-10 14:35:40|447.85|445.85|447.58|445.58|447.85|445.85|447.58|445.58|19
1605018950000|2020-11-10 14:35:50|447.59|445.59|447.29|445.29|447.65|445.65|447.29|445.29|23
1605018960000|2020-11-10 14:36:00|447.25|445.25|447.24|445.24|447.43|445.43|447.24|445.24|20
1605018970000|2020-11-10 14:36:10|447.25|445.25|447.2|445.2|447.35|445.35|447.12|445.12|15
1605018980000|2020-11-10 14:36:20|447.18|445.18|447.21|445.21|447.24|445.24|447.13|445.13|16
1605018990000|2020-11-10 14:36:30|447.2|445.2|446.89|444.89|447.21|445.21|446.89|444.89|20
1605019000000|2020-11-10 14:36:40|446.87|444.87|446.81|444.81|446.87|444.87|446.71|444.71|20
1605019010000|2020-11-10 14:36:50|446.8|444.8|447.02|445.02|447.03|445.03|446.79|444.79|16
1605019020000|2020-11-10 14:37:00|447.01|445.01|446.82|444.82|447.02|445.02|446.82|444.82|17
1605019030000|2020-11-10 14:37:10|446.81|444.81|446.7|444.7|446.82|444.82|446.5|444.5|23
1605019040000|2020-11-10 14:37:20|446.57|444.57|446.56|444.56|446.6|444.6|446.53|444.53|23
1605019050000|2020-11-10 14:37:30|446.59|444.59|446.13|444.13|446.59|444.59|446.1|444.1|19
1605019060000|2020-11-10 14:37:40|446.12|444.12|446.08|444.08|446.17|444.17|446.08|444.08|13
1605019070000|2020-11-10 14:37:50|446.09|444.09|446.23|444.23|446.23|444.23|446.05|444.05|13
1605019080000|2020-11-10 14:38:00|446.34|444.34|446.67|444.67|446.67|444.67|446.33|444.33|22
1605019090000|2020-11-10 14:38:10|446.66|444.66|446.46|444.46|446.72|444.72|446.43|444.43|23
1605019100000|2020-11-10 14:38:20|446.47|444.47|446.37|444.37|446.47|444.47|446.35|444.35|22
1605019110000|2020-11-10 14:38:30|446.33|444.33|446.39|444.39|446.41|444.41|446.32|444.32|18
1605019120000|2020-11-10 14:38:40|446.35|444.35|446.24|444.24|446.38|444.38|446.24|444.24|19
1605019130000|2020-11-10 14:38:50|446.23|444.23|446.15|444.15|446.23|444.23|446.09|444.09|13
1605019140000|2020-11-10 14:39:00|446.17|444.17|446.56|444.56|446.63|444.63|446.17|444.17|21
1605019150000|2020-11-10 14:39:10|446.55|444.55|446.3|444.3|446.55|444.55|446.3|444.3|17
1605019160000|2020-11-10 14:39:20|446.29|444.29|446.21|444.21|446.32|444.32|446.13|444.13|24
1605019170000|2020-11-10 14:39:30|446.22|444.22|446.18|444.18|446.24|444.24|446.15|444.15|13
1605019180000|2020-11-10 14:39:40|446.15|444.15|446.45|444.45|446.45|444.45|446.14|444.14|12
1605019190000|2020-11-10 14:39:50|446.44|444.44|446.22|444.22|446.45|444.45|446.19|444.19|15
1605019200000|2020-11-10 14:40:00|446.21|444.21|446.34|444.34|446.34|444.34|446.19|444.19|7
1605019210000|2020-11-10 14:40:10|446.33|444.33|446.21|444.21|446.33|444.33|446.21|444.21|6
1605019220000|2020-11-10 14:40:20|446.18|444.18|446.23|444.23|446.23|444.23|446.18|444.18|6
1605019230000|2020-11-10 14:40:30|446.22|444.22|446.1|444.1|446.22|444.22|446.1|444.1|13
1605019240000|2020-11-10 14:40:40|446.09|444.09|446.09|444.09|446.13|444.13|446.05|444.05|22
1605019250000|2020-11-10 14:40:50|446.1|444.1|446.14|444.14|446.16|444.16|446.1|444.1|11
1605019260000|2020-11-10 14:41:00|446.12|444.12|446.37|444.37|446.39|444.39|446.12|444.12|10
1605019270000|2020-11-10 14:41:10|446.36|444.36|446.37|444.37|446.37|444.37|446.35|444.35|8
1605019280000|2020-11-10 14:41:20|446.36|444.36|446.28|444.28|446.36|444.36|446.28|444.28|5
1605019290000|2020-11-10 14:41:30|446.27|444.27|446.23|444.23|446.28|444.28|446.22|444.22|10
1605019300000|2020-11-10 14:41:40|446.22|444.22|446.21|444.21|446.22|444.22|446.2|444.2|10
1605019310000|2020-11-10 14:41:50|446.2|444.2|446.18|444.18|446.22|444.22|446.18|444.18|7
1605019320000|2020-11-10 14:42:00|446.2|444.2|446.24|444.24|446.26|444.26|446.2|444.2|6
1605019330000|2020-11-10 14:42:10|446.26|444.26|446.44|444.44|446.45|444.45|446.26|444.26|12
1605019340000|2020-11-10 14:42:20|446.42|444.42|446.13|444.13|446.42|444.42|446.13|444.13|16
1605019350000|2020-11-10 14:42:30|446.19|444.19|446.29|444.29|446.3|444.3|446.15|444.15|17
1605019360000|2020-11-10 14:42:40|446.34|444.34|446.53|444.53|446.58|444.58|446.34|444.34|18
1605019370000|2020-11-10 14:42:50|446.36|444.36|446.39|444.39|446.39|444.39|446.31|444.31|15
1605019380000|2020-11-10 14:43:00|446.4|444.4|446.66|444.66|446.66|444.66|446.38|444.38|10
1605019390000|2020-11-10 14:43:10|446.68|444.68|446.74|444.74|446.76|444.76|446.68|444.68|11
1605019400000|2020-11-10 14:43:20|446.73|444.73|446.63|444.63|446.79|444.79|446.63|444.63|12
1605019410000|2020-11-10 14:43:30|446.62|444.62|446.61|444.61|446.62|444.62|446.51|444.51|14
1605019420000|2020-11-10 14:43:40|446.59|444.59|446.42|444.42|446.59|444.59|446.42|444.42|12
1605019430000|2020-11-10 14:43:50|446.43|444.43|446.27|444.27|446.43|444.43|446.22|444.22|18
1605019440000|2020-11-10 14:44:00|446.21|444.21|446.19|444.19|446.23|444.23|446.19|444.19|8
1605019450000|2020-11-10 14:44:10|446.18|444.18|446.13|444.13|446.19|444.19|446.13|444.13|5
1605019460000|2020-11-10 14:44:20|446.14|444.14|445.89|443.89|446.14|444.14|445.84|443.84|20
1605019470000|2020-11-10 14:44:30|445.9|443.9|445.74|443.74|445.94|443.94|445.72|443.72|22
1605019480000|2020-11-10 14:44:40|445.73|443.73|445.54|443.54|445.73|443.73|445.47|443.47|19
1605019490000|2020-11-10 14:44:50|445.47|443.47|445.43|443.43|445.47|443.47|445.39|443.39|13
1605019500000|2020-11-10 14:45:00|445.42|443.42|445.37|443.37|445.42|443.42|445.27|443.27|13
1605019510000|2020-11-10 14:45:10|445.4|443.4|445.72|443.72|445.78|443.78|445.4|443.4|19
1605019520000|2020-11-10 14:45:20|445.71|443.71|445.68|443.68|445.77|443.77|445.58|443.58|21
1605019530000|2020-11-10 14:45:30|445.66|443.66|445.63|443.63|445.68|443.68|445.51|443.51|20
1605019540000|2020-11-10 14:45:40|445.64|443.64|445.6|443.6|445.67|443.67|445.6|443.6|10
1605019550000|2020-11-10 14:45:50|445.62|443.62|445.62|443.62|445.66|443.66|445.62|443.62|9
1605019560000|2020-11-10 14:46:00|445.61|443.61|445.62|443.62|445.62|443.62|445.61|443.61|2
1605019570000|2020-11-10 14:46:10|445.61|443.61|445.44|443.44|445.61|443.61|445.31|443.31|17
1605019580000|2020-11-10 14:46:20|445.49|443.49|445.57|443.57|445.68|443.68|445.49|443.49|13
1605019590000|2020-11-10 14:46:30|445.58|443.58|445.83|443.83|445.83|443.83|445.58|443.58|14
1605019600000|2020-11-10 14:46:40|445.82|443.82|445.91|443.91|445.91|443.91|445.75|443.75|18
1605019610000|2020-11-10 14:46:50|445.93|443.93|446.09|444.09|446.1|444.1|445.93|443.93|8
1605019620000|2020-11-10 14:47:00|446.11|444.11|446.01|444.01|446.18|444.18|446|444|21
1605019630000|2020-11-10 14:47:10|446|444|445.66|443.66|446.02|444.02|445.64|443.64|22
1605019640000|2020-11-10 14:47:20|445.68|443.68|445.68|443.68|445.73|443.73|445.67|443.67|13
1605019650000|2020-11-10 14:47:30|445.72|443.72|445.73|443.73|445.75|443.75|445.68|443.68|17
1605019660000|2020-11-10 14:47:40|445.74|443.74|445.58|443.58|445.74|443.74|445.55|443.55|14
1605019670000|2020-11-10 14:47:50|445.62|443.62|445.57|443.57|445.72|443.72|445.57|443.57|9
1605019680000|2020-11-10 14:48:00|445.56|443.56|445.42|443.42|445.56|443.56|445.42|443.42|8
1605019690000|2020-11-10 14:48:10|445.41|443.41|445.29|443.29|445.42|443.42|445.29|443.29|18
1605019700000|2020-11-10 14:48:20|445.25|443.25|445.45|443.45|445.45|443.45|445.17|443.17|24
1605019710000|2020-11-10 14:48:30|445.46|443.46|445.43|443.43|445.53|443.53|445.41|443.41|18
1605019720000|2020-11-10 14:48:40|445.44|443.44|445.5|443.5|445.51|443.51|445.4|443.4|14
1605019730000|2020-11-10 14:48:50|445.51|443.51|445.36|443.36|445.53|443.53|445.32|443.32|16
1605019740000|2020-11-10 14:49:00|445.35|443.35|445.32|443.32|445.38|443.38|445.18|443.18|21
1605019750000|2020-11-10 14:49:10|445.35|443.35|445.48|443.48|445.54|443.54|445.35|443.35|20
1605019760000|2020-11-10 14:49:20|445.49|443.49|445.1|443.1|445.49|443.49|445.05|443.05|27
1605019770000|2020-11-10 14:49:30|445.14|443.14|445.26|443.26|445.31|443.31|445.13|443.13|18
1605019780000|2020-11-10 14:49:40|445.24|443.24|445.3|443.3|445.33|443.33|445.22|443.22|25
1605019790000|2020-11-10 14:49:50|445.32|443.32|445.43|443.43|445.5|443.5|445.27|443.27|15
1605019800000|2020-11-10 14:50:00|445.42|443.42|445.19|443.19|445.43|443.43|445.17|443.17|17
1605019810000|2020-11-10 14:50:10|445.21|443.21|445.3|443.3|445.34|443.34|445.2|443.2|23
1605019820000|2020-11-10 14:50:20|445.28|443.28|445.21|443.21|445.31|443.31|445.21|443.21|22
1605019830000|2020-11-10 14:50:30|445.23|443.23|445.29|443.29|445.29|443.29|445.23|443.23|14
1605019840000|2020-11-10 14:50:40|445.3|443.3|445.21|443.21|445.3|443.3|445.2|443.2|20
1605019850000|2020-11-10 14:50:50|445.24|443.24|445.25|443.25|445.28|443.28|445.18|443.18|26
1605019860000|2020-11-10 14:51:00|445.22|443.22|445.18|443.18|445.22|443.22|445.15|443.15|16
1605019870000|2020-11-10 14:51:10|445.21|443.21|445.18|443.18|445.24|443.24|445.17|443.17|25
1605019880000|2020-11-10 14:51:20|445.19|443.19|445.19|443.19|445.23|443.23|445.17|443.17|18
1605019890000|2020-11-10 14:51:30|445.2|443.2|445.11|443.11|445.2|443.2|445.03|443.03|26
1605019900000|2020-11-10 14:51:40|445.12|443.12|445.04|443.04|445.16|443.16|445.01|443.01|17
1605019910000|2020-11-10 14:51:50|444.99|442.99|444.6|442.6|444.99|442.99|444.53|442.53|24
1605019920000|2020-11-10 14:52:00|444.59|442.59|444.5|442.5|444.65|442.65|444.5|442.5|22
1605019930000|2020-11-10 14:52:10|444.51|442.51|444.47|442.47|444.52|442.52|444.46|442.46|10
1605019940000|2020-11-10 14:52:20|444.42|442.42|444.03|442.03|444.42|442.42|444.03|442.03|15
1605019950000|2020-11-10 14:52:30|444.04|442.04|444.07|442.07|444.08|442.08|444.03|442.03|19
1605019960000|2020-11-10 14:52:40|444.08|442.08|444.13|442.13|444.14|442.14|444.04|442.04|18
1605019970000|2020-11-10 14:52:50|444.12|442.12|444.2|442.2|444.2|442.2|444.1|442.1|14
1605019980000|2020-11-10 14:53:00|444.19|442.19|444.68|442.68|444.68|442.68|444.19|442.19|28
1605019990000|2020-11-10 14:53:10|444.71|442.71|444.59|442.59|444.77|442.77|444.58|442.58|17
1605020000000|2020-11-10 14:53:20|444.58|442.58|444.44|442.44|444.58|442.58|444.37|442.37|22
1605020010000|2020-11-10 14:53:30|444.45|442.45|444.25|442.25|444.5|442.5|444.21|442.21|25
1605020020000|2020-11-10 14:53:40|444.26|442.26|444.4|442.4|444.4|442.4|444.24|442.24|17
1605020030000|2020-11-10 14:53:50|444.43|442.43|444.36|442.36|444.46|442.46|444.36|442.36|15
1605020040000|2020-11-10 14:54:00|444.38|442.38|444.36|442.36|444.45|442.45|444.34|442.34|26
1605020050000|2020-11-10 14:54:10|444.34|442.34|444.36|442.36|444.37|442.37|444.15|442.15|32
1605020060000|2020-11-10 14:54:20|444.33|442.33|444.22|442.22|444.34|442.34|444.2|442.2|22
1605020070000|2020-11-10 14:54:30|444.21|442.21|444.24|442.24|444.27|442.27|444.21|442.21|7
1605020080000|2020-11-10 14:54:40|444.23|442.23|444.13|442.13|444.23|442.23|444.13|442.13|20
1605020090000|2020-11-10 14:54:50|444.17|442.17|444.11|442.11|444.19|442.19|444.11|442.11|10
1605020100000|2020-11-10 14:55:00|444.08|442.08|444.09|442.09|444.13|442.13|443.95|441.95|21
1605020110000|2020-11-10 14:55:10|444.1|442.1|444.36|442.36|444.36|442.36|444.1|442.1|30
1605020120000|2020-11-10 14:55:20|444.39|442.39|444.22|442.22|444.44|442.44|444.22|442.22|28
1605020130000|2020-11-10 14:55:30|444.28|442.28|444.43|442.43|444.43|442.43|444.19|442.19|21
1605020140000|2020-11-10 14:55:40|444.48|442.48|444.83|442.83|444.83|442.83|444.48|442.48|21
1605020150000|2020-11-10 14:55:50|444.85|442.85|445.65|443.65|445.73|443.73|444.85|442.85|35
1605020160000|2020-11-10 14:56:00|445.75|443.75|445.86|443.86|445.86|443.86|445.72|443.72|20
1605020170000|2020-11-10 14:56:10|445.87|443.87|445.93|443.93|445.99|443.99|445.86|443.86|32
1605020180000|2020-11-10 14:56:20|445.95|443.95|445.94|443.94|446|444|445.9|443.9|16
1605020190000|2020-11-10 14:56:30|445.95|443.95|446.01|444.01|446.02|444.02|445.9|443.9|22
1605020200000|2020-11-10 14:56:40|446|444|445.72|443.72|446.01|444.01|445.72|443.72|24
1605020210000|2020-11-10 14:56:50|445.69|443.69|445.88|443.88|445.89|443.89|445.45|443.45|29
1605020220000|2020-11-10 14:57:00|445.91|443.91|445.72|443.72|445.95|443.95|445.72|443.72|33
1605020230000|2020-11-10 14:57:10|445.75|443.75|445.86|443.86|445.94|443.94|445.75|443.75|29
1605020240000|2020-11-10 14:57:20|445.87|443.87|445.8|443.8|445.9|443.9|445.75|443.75|29
1605020250000|2020-11-10 14:57:30|445.79|443.79|445.68|443.68|445.84|443.84|445.68|443.68|29
1605020260000|2020-11-10 14:57:40|445.66|443.66|445.71|443.71|445.78|443.78|445.66|443.66|19
1605020270000|2020-11-10 14:57:50|445.7|443.7|445.73|443.73|445.82|443.82|445.65|443.65|25
1605020280000|2020-11-10 14:58:00|445.7|443.7|445.64|443.64|445.74|443.74|445.63|443.63|23
1605020290000|2020-11-10 14:58:10|445.63|443.63|445.35|443.35|445.64|443.64|445.35|443.35|20
1605020300000|2020-11-10 14:58:20|445.37|443.37|445.13|443.13|445.48|443.48|445.13|443.13|30
1605020310000|2020-11-10 14:58:30|445.16|443.16|445.32|443.32|445.32|443.32|445.03|443.03|31
1605020320000|2020-11-10 14:58:40|445.34|443.34|445.34|443.34|445.4|443.4|445.31|443.31|31
1605020330000|2020-11-10 14:58:50|445.36|443.36|445.08|443.08|445.36|443.36|445.07|443.07|26
1605020340000|2020-11-10 14:59:00|445.09|443.09|444.86|442.86|445.09|443.09|444.81|442.81|18
1605020350000|2020-11-10 14:59:10|444.89|442.89|445.05|443.05|445.14|443.14|444.81|442.81|30
1605020360000|2020-11-10 14:59:20|445.1|443.1|445.18|443.18|445.18|443.18|444.94|442.94|27
1605020370000|2020-11-10 14:59:30|445.19|443.19|445.2|443.2|445.26|443.26|445.18|443.18|18
1605020380000|2020-11-10 14:59:40|445.19|443.19|445.3|443.3|445.3|443.3|445.18|443.18|15
1605020390000|2020-11-10 14:59:50|445.29|443.29|445.29|443.29|445.3|443.3|445.28|443.28|7
1605020400000|2020-11-10 15:00:00|445.31|443.31|444.69|442.69|445.31|443.31|444.68|442.68|29
1605020410000|2020-11-10 15:00:10|444.67|442.67|444.23|442.23|444.67|442.67|444.23|442.23|30
1605020420000|2020-11-10 15:00:20|444.22|442.22|444.25|442.25|444.29|442.29|444.03|442.03|28
1605020430000|2020-11-10 15:00:30|444.28|442.28|444.31|442.31|444.45|442.45|444.28|442.28|25
1605020440000|2020-11-10 15:00:40|444.26|442.26|444.07|442.07|444.26|442.26|444.05|442.05|11
1605020450000|2020-11-10 15:00:50|444.06|442.06|444.16|442.16|444.17|442.17|444.04|442.04|17
1605020460000|2020-11-10 15:01:00|444.17|442.17|444.14|442.14|444.24|442.24|444.09|442.09|21
1605020470000|2020-11-10 15:01:10|444.15|442.15|444.08|442.08|444.16|442.16|444.08|442.08|21
1605020480000|2020-11-10 15:01:20|444.04|442.04|443.96|441.96|444.1|442.1|443.92|441.92|15
1605020490000|2020-11-10 15:01:30|443.94|441.94|443.97|441.97|444.03|442.03|443.93|441.93|26
1605020500000|2020-11-10 15:01:40|443.99|441.99|444.04|442.04|444.07|442.07|443.84|441.84|24
1605020510000|2020-11-10 15:01:50|444.01|442.01|443.95|441.95|444.1|442.1|443.93|441.93|28
1605020520000|2020-11-10 15:02:00|443.92|441.92|444.08|442.08|444.08|442.08|443.91|441.91|20
1605020530000|2020-11-10 15:02:10|444.09|442.09|444.1|442.1|444.12|442.12|444.09|442.09|12
1605020540000|2020-11-10 15:02:20|444.11|442.11|444.11|442.11|444.14|442.14|444.03|442.03|24
1605020550000|2020-11-10 15:02:30|444.09|442.09|444.22|442.22|444.22|442.22|444.09|442.09|12
1605020560000|2020-11-10 15:02:40|444.21|442.21|444.32|442.32|444.36|442.36|444.21|442.21|15
1605020570000|2020-11-10 15:02:50|444.3|442.3|444.27|442.27|444.3|442.3|444.23|442.23|24
1605020580000|2020-11-10 15:03:00|444.28|442.28|444.28|442.28|444.31|442.31|444.28|442.28|5
1605020590000|2020-11-10 15:03:10|444.29|442.29|444.38|442.38|444.39|442.39|444.29|442.29|9
1605020600000|2020-11-10 15:03:20|444.37|442.37|444.51|442.51|444.51|442.51|444.36|442.36|17
1605020610000|2020-11-10 15:03:30|444.55|442.55|444.74|442.74|444.75|442.75|444.55|442.55|20
1605020620000|2020-11-10 15:03:40|444.75|442.75|444.87|442.87|444.87|442.87|444.74|442.74|13
1605020630000|2020-11-10 15:03:50|444.88|442.88|445|443|445.03|443.03|444.88|442.88|17
1605020640000|2020-11-10 15:04:00|445.02|443.02|444.96|442.96|445.03|443.03|444.87|442.87|23
1605020650000|2020-11-10 15:04:10|444.95|442.95|444.87|442.87|444.97|442.97|444.87|442.87|12
1605020660000|2020-11-10 15:04:20|444.88|442.88|445.03|443.03|445.03|443.03|444.86|442.86|16
1605020670000|2020-11-10 15:04:30|445.06|443.06|445.17|443.17|445.17|443.17|445.04|443.04|23
1605020680000|2020-11-10 15:04:40|445.16|443.16|445.21|443.21|445.21|443.21|445.16|443.16|9
1605020690000|2020-11-10 15:04:50|445.22|443.22|445.35|443.35|445.35|443.35|445.22|443.22|13
1605020700000|2020-11-10 15:05:00|445.39|443.39|445.35|443.35|445.39|443.39|445.34|443.34|16
1605020710000|2020-11-10 15:05:10|445.38|443.38|445.45|443.45|445.46|443.46|445.35|443.35|20
1605020720000|2020-11-10 15:05:20|445.46|443.46|445.56|443.56|445.56|443.56|445.46|443.46|12
1605020730000|2020-11-10 15:05:30|445.57|443.57|445.72|443.72|445.73|443.73|445.56|443.56|24
1605020740000|2020-11-10 15:05:40|445.77|443.77|445.81|443.81|445.88|443.88|445.75|443.75|23
1605020750000|2020-11-10 15:05:50|445.85|443.85|446.07|444.07|446.08|444.08|445.85|443.85|22
1605020760000|2020-11-10 15:06:00|446.06|444.06|445.56|443.56|446.07|444.07|445.56|443.56|29
1605020770000|2020-11-10 15:06:10|445.57|443.57|445.67|443.67|445.67|443.67|445.53|443.53|21
1605020780000|2020-11-10 15:06:20|445.69|443.69|445.8|443.8|445.97|443.97|445.65|443.65|25
1605020790000|2020-11-10 15:06:30|445.77|443.77|445.97|443.97|446|444|445.75|443.75|25
1605020800000|2020-11-10 15:06:40|445.96|443.96|446.1|444.1|446.1|444.1|445.96|443.96|12
1605020810000|2020-11-10 15:06:50|446.08|444.08|446.12|444.12|446.13|444.13|446.07|444.07|26
1605020820000|2020-11-10 15:07:00|446.11|444.11|446.18|444.18|446.23|444.23|446.1|444.1|21
1605020830000|2020-11-10 15:07:10|446.19|444.19|446.28|444.28|446.28|444.28|446.15|444.15|21
1605020840000|2020-11-10 15:07:20|446.3|444.3|446.3|444.3|446.3|444.3|446.3|444.3|1
1605020850000|2020-11-10 15:07:30|446.28|444.28|446.28|444.28|446.31|444.31|446.27|444.27|10
1605020860000|2020-11-10 15:07:40|446.27|444.27|446.04|444.04|446.27|444.27|446.04|444.04|11
1605020870000|2020-11-10 15:07:50|446.03|444.03|446.06|444.06|446.11|444.11|446.03|444.03|14
1605020880000|2020-11-10 15:08:00|446.05|444.05|446|444|446.08|444.08|446|444|8
1605020890000|2020-11-10 15:08:10|445.99|443.99|445.9|443.9|446.01|444.01|445.9|443.9|9
1605020900000|2020-11-10 15:08:20|445.89|443.89|445.85|443.85|445.9|443.9|445.8|443.8|15
1605020910000|2020-11-10 15:08:30|445.89|443.89|446.12|444.12|446.12|444.12|445.89|443.89|19
1605020920000|2020-11-10 15:08:40|446.11|444.11|446.1|444.1|446.15|444.15|446.1|444.1|13
1605020930000|2020-11-10 15:08:50|446.09|444.09|446|444|446.1|444.1|446|444|15
1605020940000|2020-11-10 15:09:00|446.01|444.01|445.97|443.97|446.02|444.02|445.97|443.97|14
1605020950000|2020-11-10 15:09:10|445.98|443.98|446.14|444.14|446.14|444.14|445.98|443.98|18
1605020960000|2020-11-10 15:09:20|446.15|444.15|446.18|444.18|446.28|444.28|446.15|444.15|14
1605020970000|2020-11-10 15:09:30|446.19|444.19|446.1|444.1|446.21|444.21|446.1|444.1|17
1605020980000|2020-11-10 15:09:40|446.09|444.09|446.1|444.1|446.1|444.1|446.02|444.02|14
1605020990000|2020-11-10 15:09:50|446.09|444.09|446.08|444.08|446.12|444.12|446.08|444.08|11
1605021000000|2020-11-10 15:10:00|446.09|444.09|446.23|444.23|446.23|444.23|446.09|444.09|10
1605021010000|2020-11-10 15:10:10|446.22|444.22|446.23|444.23|446.23|444.23|446.22|444.22|2
1605021020000|2020-11-10 15:10:20|446.24|444.24|446.24|444.24|446.24|444.24|446.24|444.24|1
1605021030000|2020-11-10 15:10:30|446.23|444.23|446.26|444.26|446.26|444.26|446.23|444.23|6
1605021040000|2020-11-10 15:10:40|446.27|444.27|446.29|444.29|446.29|444.29|446.26|444.26|7
1605021050000|2020-11-10 15:10:50|446.28|444.28|446.08|444.08|446.29|444.29|446.08|444.08|21
1605021060000|2020-11-10 15:11:00|446.06|444.06|446.06|444.06|446.07|444.07|446.05|444.05|9
1605021070000|2020-11-10 15:11:10|446.07|444.07|446.19|444.19|446.23|444.23|446.07|444.07|20
1605021080000|2020-11-10 15:11:20|446.18|444.18|446.12|444.12|446.2|444.2|446.11|444.11|13
1605021090000|2020-11-10 15:11:30|446.1|444.1|446.11|444.11|446.12|444.12|446.09|444.09|6
1605021100000|2020-11-10 15:11:40|446.1|444.1|446.05|444.05|446.11|444.11|446.05|444.05|5
1605021110000|2020-11-10 15:11:50|446.04|444.04|446.09|444.09|446.09|444.09|446.02|444.02|6
1605021120000|2020-11-10 15:12:00|446.08|444.08|446.02|444.02|446.09|444.09|446.02|444.02|13
1605021130000|2020-11-10 15:12:10|446.03|444.03|446.04|444.04|446.07|444.07|446.03|444.03|7
1605021140000|2020-11-10 15:12:20|446.05|444.05|446.03|444.03|446.05|444.05|446.02|444.02|3
1605021150000|2020-11-10 15:12:30|446.05|444.05|446.05|444.05|446.06|444.06|446.05|444.05|3
1605021160000|2020-11-10 15:12:40|446.07|444.07|446.1|444.1|446.1|444.1|446.06|444.06|10
1605021170000|2020-11-10 15:12:50|446.12|444.12|446.18|444.18|446.3|444.3|446.12|444.12|20
1605021180000|2020-11-10 15:13:00|446.19|444.19|446.09|444.09|446.25|444.25|446.09|444.09|22
1605021190000|2020-11-10 15:13:10|446.08|444.08|445.84|443.84|446.08|444.08|445.84|443.84|21
1605021200000|2020-11-10 15:13:20|445.79|443.79|445.85|443.85|445.97|443.97|445.69|443.69|28
1605021210000|2020-11-10 15:13:30|445.81|443.81|445.91|443.91|445.92|443.92|445.8|443.8|21
1605021220000|2020-11-10 15:13:40|445.9|443.9|445.82|443.82|445.96|443.96|445.82|443.82|28
1605021230000|2020-11-10 15:13:50|445.83|443.83|445.87|443.87|445.87|443.87|445.63|443.63|26
1605021240000|2020-11-10 15:14:00|445.8|443.8|445.93|443.93|445.99|443.99|445.8|443.8|24
1605021250000|2020-11-10 15:14:10|445.92|443.92|445.81|443.81|445.92|443.92|445.7|443.7|19
1605021260000|2020-11-10 15:14:20|445.82|443.82|445.58|443.58|445.82|443.82|445.58|443.58|7
1605021270000|2020-11-10 15:14:30|445.59|443.59|445.48|443.48|445.59|443.59|445.43|443.43|17
1605021280000|2020-11-10 15:14:40|445.47|443.47|445.55|443.55|445.56|443.56|445.46|443.46|16
1605021290000|2020-11-10 15:14:50|445.49|443.49|445.46|443.46|445.57|443.57|445.46|443.46|10
1605021300000|2020-11-10 15:15:00|445.53|443.53|445.53|443.53|445.53|443.53|445.38|443.38|17
1605021310000|2020-11-10 15:15:10|445.58|443.58|445.52|443.52|445.64|443.64|445.49|443.49|20
1605021320000|2020-11-10 15:15:20|445.51|443.51|445.53|443.53|445.54|443.54|445.5|443.5|11
1605021330000|2020-11-10 15:15:30|445.52|443.52|445.52|443.52|445.58|443.58|445.5|443.5|14
1605021340000|2020-11-10 15:15:40|445.51|443.51|445.53|443.53|445.57|443.57|445.51|443.51|12
1605021350000|2020-11-10 15:15:50|445.54|443.54|445.53|443.53|445.54|443.54|445.53|443.53|2
1605021360000|2020-11-10 15:16:00|445.54|443.54|445.48|443.48|445.54|443.54|445.46|443.46|8
1605021370000|2020-11-10 15:16:10|445.51|443.51|445.52|443.52|445.53|443.53|445.48|443.48|9
1605021380000|2020-11-10 15:16:20|445.53|443.53|445.5|443.5|445.53|443.53|445.5|443.5|8
1605021390000|2020-11-10 15:16:30|445.51|443.51|445.21|443.21|445.51|443.51|445.16|443.16|14
1605021400000|2020-11-10 15:16:40|445.07|443.07|444.76|442.76|445.09|443.09|444.75|442.75|23
1605021410000|2020-11-10 15:16:50|444.75|442.75|444.62|442.62|444.77|442.77|444.61|442.61|22
1605021420000|2020-11-10 15:17:00|444.61|442.61|444.59|442.59|444.68|442.68|444.54|442.54|29
1605021430000|2020-11-10 15:17:10|444.57|442.57|444.42|442.42|444.6|442.6|444.42|442.42|26
1605021440000|2020-11-10 15:17:20|444.4|442.4|444.37|442.37|444.4|442.4|444.36|442.36|15
1605021450000|2020-11-10 15:17:30|444.36|442.36|444.36|442.36|444.37|442.37|444.36|442.36|5
1605021460000|2020-11-10 15:17:40|444.31|442.31|444.47|442.47|444.47|442.47|444.29|442.29|13
1605021470000|2020-11-10 15:17:50|444.46|442.46|444.38|442.38|444.46|442.46|444.36|442.36|19
1605021480000|2020-11-10 15:18:00|444.37|442.37|444.36|442.36|444.37|442.37|444.29|442.29|11
1605021490000|2020-11-10 15:18:10|444.35|442.35|444.12|442.12|444.35|442.35|444.1|442.1|22
1605021500000|2020-11-10 15:18:20|444.16|442.16|444.15|442.15|444.22|442.22|444.13|442.13|23
1605021510000|2020-11-10 15:18:30|444.14|442.14|444.12|442.12|444.15|442.15|444.12|442.12|8
1605021520000|2020-11-10 15:18:40|444.1|442.1|444.07|442.07|444.15|442.15|444.06|442.06|11
1605021530000|2020-11-10 15:18:50|444.06|442.06|444.18|442.18|444.18|442.18|444.06|442.06|5
1605021540000|2020-11-10 15:19:00|444.19|442.19|444.23|442.23|444.33|442.33|444.19|442.19|22
1605021550000|2020-11-10 15:19:10|444.27|442.27|444.19|442.19|444.31|442.31|444.17|442.17|24
1605021560000|2020-11-10 15:19:20|444.2|442.2|444.16|442.16|444.2|442.2|444.1|442.1|26
1605021570000|2020-11-10 15:19:30|444.15|442.15|444.08|442.08|444.16|442.16|444.07|442.07|17
1605021580000|2020-11-10 15:19:40|444.09|442.09|444.15|442.15|444.15|442.15|444.07|442.07|7
1605021590000|2020-11-10 15:19:50|444.16|442.16|444.05|442.05|444.17|442.17|444.04|442.04|15
1605021600000|2020-11-10 15:20:00|443.97|441.97|443.98|441.98|444.05|442.05|443.94|441.94|24
1605021610000|2020-11-10 15:20:10|443.97|441.97|444.27|442.27|444.27|442.27|443.97|441.97|18
1605021620000|2020-11-10 15:20:20|444.26|442.26|444.08|442.08|444.28|442.28|444.04|442.04|20
1605021630000|2020-11-10 15:20:30|444.07|442.07|444.16|442.16|444.16|442.16|444.07|442.07|15
1605021640000|2020-11-10 15:20:40|444.15|442.15|443.94|441.94|444.16|442.16|443.91|441.91|24
1605021650000|2020-11-10 15:20:50|443.93|441.93|444|442|444|442|443.93|441.93|7
1605021660000|2020-11-10 15:21:00|444.03|442.03|443.98|441.98|444.05|442.05|443.95|441.95|16
1605021670000|2020-11-10 15:21:10|443.99|441.99|444.06|442.06|444.06|442.06|443.98|441.98|10
1605021680000|2020-11-10 15:21:20|444.03|442.03|443.98|441.98|444.06|442.06|443.98|441.98|10
1605021690000|2020-11-10 15:21:30|444.01|442.01|443.93|441.93|444.02|442.02|443.91|441.91|10
1605021700000|2020-11-10 15:21:40|443.97|441.97|443.7|441.7|443.97|441.97|443.62|441.62|17
1605021710000|2020-11-10 15:21:50|443.71|441.71|443.76|441.76|443.8|441.8|443.71|441.71|27
1605021720000|2020-11-10 15:22:00|443.75|441.75|443.73|441.73|443.75|441.75|443.67|441.67|20
1605021730000|2020-11-10 15:22:10|443.74|441.74|443.77|441.77|443.79|441.79|443.68|441.68|21
1605021740000|2020-11-10 15:22:20|443.78|441.78|443.94|441.94|443.94|441.94|443.76|441.76|23
1605021750000|2020-11-10 15:22:30|443.95|441.95|443.91|441.91|443.95|441.95|443.89|441.89|16
1605021760000|2020-11-10 15:22:40|443.94|441.94|443.91|441.91|443.94|441.94|443.85|441.85|17
1605021770000|2020-11-10 15:22:50|443.92|441.92|443.96|441.96|443.96|441.96|443.91|441.91|7
1605021780000|2020-11-10 15:23:00|443.97|441.97|444.07|442.07|444.08|442.08|443.95|441.95|11
1605021790000|2020-11-10 15:23:10|444.08|442.08|444.3|442.3|444.39|442.39|444.08|442.08|27
1605021800000|2020-11-10 15:23:20|444.29|442.29|444.32|442.32|444.32|442.32|444.29|442.29|6
1605021810000|2020-11-10 15:23:30|444.29|442.29|444.15|442.15|444.29|442.29|444.15|442.15|18
1605021820000|2020-11-10 15:23:40|444.16|442.16|444.27|442.27|444.36|442.36|444.16|442.16|24
1605021830000|2020-11-10 15:23:50|444.26|442.26|444.28|442.28|444.32|442.32|444.26|442.26|13
1605021850000|2020-11-10 15:24:10|444.31|442.31|444.07|442.07|444.31|442.31|444.04|442.04|13
1605021860000|2020-11-10 15:24:20|444.08|442.08|443.94|441.94|444.09|442.09|443.94|441.94|24
1605021870000|2020-11-10 15:24:30|443.95|441.95|443.97|441.97|443.99|441.99|443.75|441.75|22
1605021880000|2020-11-10 15:24:40|443.98|441.98|443.84|441.84|443.98|441.98|443.84|441.84|20
1605021890000|2020-11-10 15:24:50|443.83|441.83|443.88|441.88|443.88|441.88|443.69|441.69|31
1605021900000|2020-11-10 15:25:00|443.89|441.89|443.63|441.63|443.9|441.9|443.63|441.63|31
1605021910000|2020-11-10 15:25:10|443.66|441.66|443.6|441.6|443.66|441.66|443.58|441.58|25
1605021920000|2020-11-10 15:25:20|443.58|441.58|443.67|441.67|443.67|441.67|443.55|441.55|13
1605021930000|2020-11-10 15:25:30|443.7|441.7|443.81|441.81|443.82|441.82|443.7|441.7|14
1605021940000|2020-11-10 15:25:40|443.75|441.75|443.7|441.7|443.75|441.75|443.59|441.59|11
1605021950000|2020-11-10 15:25:50|443.67|441.67|443.79|441.79|443.86|441.86|443.61|441.61|29
1605021960000|2020-11-10 15:26:00|443.74|441.74|444.05|442.05|444.05|442.05|443.74|441.74|33
1605021970000|2020-11-10 15:26:10|444.06|442.06|444.12|442.12|444.2|442.2|444.04|442.04|20
1605021980000|2020-11-10 15:26:20|444.13|442.13|444.1|442.1|444.14|442.14|444.01|442.01|33
1605021990000|2020-11-10 15:26:30|444.12|442.12|444.03|442.03|444.13|442.13|444.01|442.01|9
1605022000000|2020-11-10 15:26:40|444.01|442.01|443.77|441.77|444.01|442.01|443.77|441.77|23
1605022010000|2020-11-10 15:26:50|443.76|441.76|443.95|441.95|443.97|441.97|443.73|441.73|31
1605022020000|2020-11-10 15:27:00|443.94|441.94|443.71|441.71|443.94|441.94|443.71|441.71|23
1605022030000|2020-11-10 15:27:10|443.72|441.72|443.77|441.77|443.77|441.77|443.69|441.69|30
1605022040000|2020-11-10 15:27:20|443.85|441.85|443.93|441.93|443.99|441.99|443.85|441.85|23
1605022050000|2020-11-10 15:27:30|443.94|441.94|443.95|441.95|444.04|442.04|443.94|441.94|17
1605022060000|2020-11-10 15:27:40|443.94|441.94|443.93|441.93|443.98|441.98|443.93|441.93|18
1605022070000|2020-11-10 15:27:50|443.94|441.94|443.71|441.71|443.97|441.97|443.71|441.71|30
1605022080000|2020-11-10 15:28:00|443.69|441.69|443.6|441.6|443.69|441.69|443.56|441.56|25
1605022090000|2020-11-10 15:28:10|443.61|441.61|443.8|441.8|443.8|441.8|443.58|441.58|22
1605022100000|2020-11-10 15:28:20|443.79|441.79|443.85|441.85|443.87|441.87|443.79|441.79|19
1605022110000|2020-11-10 15:28:30|443.83|441.83|443.61|441.61|443.83|441.83|443.61|441.61|25
1605022120000|2020-11-10 15:28:40|443.6|441.6|443.51|441.51|443.61|441.61|443.47|441.47|22
1605022130000|2020-11-10 15:28:50|443.5|441.5|443.52|441.52|443.54|441.54|443.47|441.47|18
1605022140000|2020-11-10 15:29:00|443.51|441.51|443.43|441.43|443.51|441.51|443.43|441.43|13
1605022150000|2020-11-10 15:29:10|443.41|441.41|443.34|441.34|443.43|441.43|443.32|441.32|20
1605022160000|2020-11-10 15:29:20|443.35|441.35|443.21|441.21|443.35|441.35|443.2|441.2|24
1605022170000|2020-11-10 15:29:30|443.19|441.19|443.06|441.06|443.23|441.23|443.06|441.06|15
1605022180000|2020-11-10 15:29:40|443.03|441.03|442.72|440.72|443.03|441.03|442.7|440.7|21
1605022190000|2020-11-10 15:29:50|442.77|440.77|442.82|440.82|442.83|440.83|442.62|440.62|29
1605022200000|2020-11-10 15:30:00|442.84|440.84|442.87|440.87|442.88|440.88|442.73|440.73|25
1605022210000|2020-11-10 15:30:10|442.86|440.86|442.97|440.97|442.97|440.97|442.86|440.86|11
1605022220000|2020-11-10 15:30:20|442.83|440.83|442.84|440.84|442.85|440.85|442.83|440.83|4
1605022230000|2020-11-10 15:30:30|442.85|440.85|443.07|441.07|443.07|441.07|442.85|440.85|17
1605022240000|2020-11-10 15:30:40|443.06|441.06|442.86|440.86|443.07|441.07|442.86|440.86|13
1605022250000|2020-11-10 15:30:50|442.8|440.8|442.62|440.62|442.81|440.81|442.58|440.58|20
1605022260000|2020-11-10 15:31:00|442.59|440.59|442.59|440.59|442.61|440.61|442.58|440.58|12
1605022270000|2020-11-10 15:31:10|442.61|440.61|442.98|440.98|442.98|440.98|442.57|440.57|16
1605022280000|2020-11-10 15:31:20|442.99|440.99|443.34|441.34|443.36|441.36|442.99|440.99|26
1605022290000|2020-11-10 15:31:30|443.36|441.36|443.71|441.71|443.71|441.71|443.36|441.36|15
1605022300000|2020-11-10 15:31:40|443.7|441.7|443.73|441.73|443.78|441.78|443.64|441.64|21
1605022310000|2020-11-10 15:31:50|443.75|441.75|443.71|441.71|443.78|441.78|443.71|441.71|12
1605022320000|2020-11-10 15:32:00|443.7|441.7|443.73|441.73|443.75|441.75|443.7|441.7|8
1605022330000|2020-11-10 15:32:10|443.76|441.76|443.97|441.97|443.99|441.99|443.76|441.76|17
1605022340000|2020-11-10 15:32:20|443.96|441.96|443.98|441.98|443.98|441.98|443.96|441.96|7
1605022350000|2020-11-10 15:32:30|444.03|442.03|444.05|442.05|444.05|442.05|444.02|442.02|9
1605022360000|2020-11-10 15:32:40|444.04|442.04|444.04|442.04|444.05|442.05|444.03|442.03|11
1605022370000|2020-11-10 15:32:50|444.05|442.05|444|442|444.05|442.05|443.94|441.94|16
1605022380000|2020-11-10 15:33:00|444.01|442.01|443.98|441.98|444.02|442.02|443.89|441.89|17
1605022390000|2020-11-10 15:33:10|444|442|443.99|441.99|444.05|442.05|443.99|441.99|9
1605022400000|2020-11-10 15:33:20|443.98|441.98|443.98|441.98|444.02|442.02|443.96|441.96|14
1605022410000|2020-11-10 15:33:30|443.95|441.95|443.8|441.8|443.96|441.96|443.71|441.71|28
1605022420000|2020-11-10 15:33:40|443.78|441.78|443.69|441.69|443.78|441.78|443.69|441.69|11
1605022430000|2020-11-10 15:33:50|443.63|441.63|443.75|441.75|443.75|441.75|443.62|441.62|11
1605022440000|2020-11-10 15:34:00|443.77|441.77|443.94|441.94|443.94|441.94|443.76|441.76|12
1605022450000|2020-11-10 15:34:10|443.95|441.95|443.96|441.96|443.97|441.97|443.95|441.95|4
1605022460000|2020-11-10 15:34:20|443.97|441.97|444.11|442.11|444.21|442.21|443.97|441.97|26
1605022470000|2020-11-10 15:34:30|444.12|442.12|444.22|442.22|444.23|442.23|444.08|442.08|23
1605022480000|2020-11-10 15:34:40|444.2|442.2|444.2|442.2|444.22|442.22|444.2|442.2|3
1605022490000|2020-11-10 15:34:50|444.21|442.21|444.19|442.19|444.21|442.21|444.19|442.19|6
1605022500000|2020-11-10 15:35:00|444.17|442.17|444.13|442.13|444.17|442.17|443.98|441.98|20
1605022510000|2020-11-10 15:35:10|444.14|442.14|444.14|442.14|444.28|442.28|444.14|442.14|17
1605022520000|2020-11-10 15:35:20|444.18|442.18|444.11|442.11|444.18|442.18|444.02|442.02|24
1605022530000|2020-11-10 15:35:30|444.12|442.12|444.04|442.04|444.12|442.12|444.03|442.03|24
1605022540000|2020-11-10 15:35:40|444.07|442.07|443.88|441.88|444.07|442.07|443.87|441.87|21
1605022550000|2020-11-10 15:35:50|443.9|441.9|443.88|441.88|443.99|441.99|443.86|441.86|21
1605022560000|2020-11-10 15:36:00|443.87|441.87|443.99|441.99|443.99|441.99|443.87|441.87|11
1605022570000|2020-11-10 15:36:10|443.98|441.98|444.19|442.19|444.19|442.19|443.98|441.98|13
1605022580000|2020-11-10 15:36:20|444.18|442.18|444.11|442.11|444.2|442.2|444.11|442.11|21
1605022590000|2020-11-10 15:36:30|444.12|442.12|444.16|442.16|444.16|442.16|444.11|442.11|9
1605022600000|2020-11-10 15:36:40|444.15|442.15|443.92|441.92|444.16|442.16|443.92|441.92|24
1605022610000|2020-11-10 15:36:50|443.95|441.95|443.88|441.88|443.95|441.95|443.88|441.88|28
1605022620000|2020-11-10 15:37:00|443.89|441.89|444.13|442.13|444.13|442.13|443.88|441.88|19
1605022630000|2020-11-10 15:37:10|444.14|442.14|443.97|441.97|444.15|442.15|443.93|441.93|23
1605022640000|2020-11-10 15:37:20|443.95|441.95|443.86|441.86|443.98|441.98|443.8|441.8|19
1605022650000|2020-11-10 15:37:30|443.85|441.85|443.94|441.94|443.94|441.94|443.84|441.84|15
1605022660000|2020-11-10 15:37:40|443.95|441.95|443.92|441.92|443.97|441.97|443.92|441.92|8
1605022670000|2020-11-10 15:37:50|443.96|441.96|443.77|441.77|443.99|441.99|443.76|441.76|14
1605022680000|2020-11-10 15:38:00|443.76|441.76|443.8|441.8|443.81|441.81|443.76|441.76|6
1605022690000|2020-11-10 15:38:10|443.81|441.81|443.71|441.71|443.81|441.81|443.71|441.71|15
1605022700000|2020-11-10 15:38:20|443.73|441.73|443.7|441.7|443.73|441.73|443.69|441.69|23
1605022710000|2020-11-10 15:38:30|443.69|441.69|443.63|441.63|443.75|441.75|443.63|441.63|21
1605022720000|2020-11-10 15:38:40|443.64|441.64|443.67|441.67|443.68|441.68|443.63|441.63|8
1605022730000|2020-11-10 15:38:50|443.69|441.69|443.79|441.79|443.8|441.8|443.63|441.63|15
1605022740000|2020-11-10 15:39:00|443.82|441.82|443.82|441.82|443.82|441.82|443.78|441.78|14
1605022750000|2020-11-10 15:39:10|443.83|441.83|443.93|441.93|443.93|441.93|443.83|441.83|11
1605022760000|2020-11-10 15:39:20|443.92|441.92|443.85|441.85|443.93|441.93|443.83|441.83|26
1605022770000|2020-11-10 15:39:30|443.84|441.84|443.86|441.86|443.9|441.9|443.84|441.84|24
1605022780000|2020-11-10 15:39:40|443.84|441.84|443.98|441.98|443.98|441.98|443.82|441.82|20
1605022790000|2020-11-10 15:39:50|443.95|441.95|443.8|441.8|444.1|442.1|443.77|441.77|31
1605022800000|2020-11-10 15:40:00|443.79|441.79|443.88|441.88|443.9|441.9|443.79|441.79|16
1605022810000|2020-11-10 15:40:10|443.91|441.91|443.98|441.98|443.99|441.99|443.91|441.91|9
1605022820000|2020-11-10 15:40:20|443.97|441.97|443.99|441.99|444|442|443.97|441.97|10
1605022830000|2020-11-10 15:40:30|443.98|441.98|443.99|441.99|443.99|441.99|443.96|441.96|4
1605022840000|2020-11-10 15:40:40|443.98|441.98|443.92|441.92|443.98|441.98|443.9|441.9|9
1605022850000|2020-11-10 15:40:50|443.81|441.81|443.76|441.76|443.81|441.81|443.74|441.74|10
1605022860000|2020-11-10 15:41:00|443.75|441.75|443.61|441.61|443.75|441.75|443.6|441.6|16
1605022870000|2020-11-10 15:41:10|443.63|441.63|443.56|441.56|443.66|441.66|443.54|441.54|18
1605022880000|2020-11-10 15:41:20|443.57|441.57|443.4|441.4|443.57|441.57|443.39|441.39|12
1605022890000|2020-11-10 15:41:30|443.41|441.41|443.17|441.17|443.43|441.43|443.14|441.14|21
1605022900000|2020-11-10 15:41:40|443.16|441.16|442.87|440.87|443.18|441.18|442.85|440.85|21
1605022910000|2020-11-10 15:41:50|442.89|440.89|442.98|440.98|443.02|441.02|442.89|440.89|19
1605022920000|2020-11-10 15:42:00|442.99|440.99|442.78|440.78|442.99|440.99|442.78|440.78|13
1605022930000|2020-11-10 15:42:10|442.79|440.79|442.85|440.85|442.85|440.85|442.79|440.79|6
1605022940000|2020-11-10 15:42:20|442.84|440.84|443.02|441.02|443.03|441.03|442.68|440.68|30
1605022950000|2020-11-10 15:42:30|443.01|441.01|442.83|440.83|443.04|441.04|442.83|440.83|19
1605022960000|2020-11-10 15:42:40|442.84|440.84|442.71|440.71|442.86|440.86|442.71|440.71|23
1605022970000|2020-11-10 15:42:50|442.69|440.69|442.66|440.66|442.71|440.71|442.61|440.61|20
1605022980000|2020-11-10 15:43:00|442.63|440.63|442.65|440.65|442.72|440.72|442.62|440.62|19
1605022990000|2020-11-10 15:43:10|442.64|440.64|442.6|440.6|442.66|440.66|442.58|440.58|19
1605023000000|2020-11-10 15:43:20|442.59|440.59|442.57|440.57|442.59|440.59|442.57|440.57|3
1605023010000|2020-11-10 15:43:30|442.56|440.56|442.5|440.5|442.56|440.56|442.44|440.44|13
1605023020000|2020-11-10 15:43:40|442.55|440.55|442.56|440.56|442.57|440.57|442.55|440.55|7
1605023030000|2020-11-10 15:43:50|442.58|440.58|442.47|440.47|442.58|440.58|442.47|440.47|18
1605023040000|2020-11-10 15:44:00|442.49|440.49|442.26|440.26|442.5|440.5|442.26|440.26|18
1605023050000|2020-11-10 15:44:10|442.27|440.27|442.11|440.11|442.29|440.29|442.11|440.11|12
1605023060000|2020-11-10 15:44:20|442.1|440.1|442.15|440.15|442.16|440.16|441.96|439.96|17
1605023070000|2020-11-10 15:44:30|442.18|440.18|442.17|440.17|442.18|440.18|442.12|440.12|9
1605023080000|2020-11-10 15:44:40|442.21|440.21|442.34|440.34|442.34|440.34|442.21|440.21|15
1605023090000|2020-11-10 15:44:50|442.38|440.38|442.82|440.82|442.82|440.82|442.37|440.37|26
1605023100000|2020-11-10 15:45:00|442.85|440.85|443.28|441.28|443.35|441.35|442.82|440.82|23
1605023110000|2020-11-10 15:45:10|443.29|441.29|443.89|441.89|443.91|441.91|443.29|441.29|24
1605023120000|2020-11-10 15:45:20|443.9|441.9|443.89|441.89|444|442|443.89|441.89|15
1605023130000|2020-11-10 15:45:30|443.9|441.9|443.92|441.92|443.99|441.99|443.9|441.9|10
1605023140000|2020-11-10 15:45:40|443.88|441.88|443.91|441.91|443.94|441.94|443.76|441.76|15
1605023150000|2020-11-10 15:45:50|443.94|441.94|444.03|442.03|444.04|442.04|443.94|441.94|10
1605023160000|2020-11-10 15:46:00|444.04|442.04|444.05|442.05|444.07|442.07|444.01|442.01|6
1605023170000|2020-11-10 15:46:10|444.07|442.07|443.91|441.91|444.07|442.07|443.91|441.91|15
1605023180000|2020-11-10 15:46:20|443.94|441.94|443.71|441.71|443.95|441.95|443.65|441.65|20
1605023190000|2020-11-10 15:46:30|443.73|441.73|443.78|441.78|443.84|441.84|443.73|441.73|19
1605023200000|2020-11-10 15:46:40|443.74|441.74|443.79|441.79|443.79|441.79|443.71|441.71|10
1605023210000|2020-11-10 15:46:50|443.8|441.8|443.89|441.89|443.89|441.89|443.8|441.8|9
1605023220000|2020-11-10 15:47:00|443.87|441.87|443.79|441.79|443.9|441.9|443.74|441.74|14
1605023230000|2020-11-10 15:47:10|443.75|441.75|443.69|441.69|443.79|441.79|443.68|441.68|10
1605023240000|2020-11-10 15:47:20|443.68|441.68|443.84|441.84|443.84|441.84|443.68|441.68|10
1605023250000|2020-11-10 15:47:30|443.83|441.83|443.81|441.81|443.89|441.89|443.81|441.81|15
1605023260000|2020-11-10 15:47:40|443.82|441.82|443.69|441.69|443.82|441.82|443.63|441.63|22
1605023270000|2020-11-10 15:47:50|443.67|441.67|443.67|441.67|443.69|441.69|443.55|441.55|9
1605023280000|2020-11-10 15:48:00|443.71|441.71|443.66|441.66|443.74|441.74|443.63|441.63|21
1605023290000|2020-11-10 15:48:10|443.69|441.69|443.61|441.61|443.69|441.69|443.6|441.6|9
1605023300000|2020-11-10 15:48:20|443.6|441.6|443.35|441.35|443.61|441.61|443.35|441.35|19
1605023310000|2020-11-10 15:48:30|443.24|441.24|443.34|441.34|443.35|441.35|443.17|441.17|21
1605023320000|2020-11-10 15:48:40|443.36|441.36|443.51|441.51|443.51|441.51|443.36|441.36|10
1605023330000|2020-11-10 15:48:50|443.52|441.52|443.36|441.36|443.58|441.58|443.34|441.34|20
1605023340000|2020-11-10 15:49:00|443.34|441.34|443.18|441.18|443.34|441.34|443.18|441.18|19
1605023350000|2020-11-10 15:49:10|443.2|441.2|442.9|440.9|443.21|441.21|442.84|440.84|29
1605023360000|2020-11-10 15:49:20|442.91|440.91|443.06|441.06|443.12|441.12|442.91|440.91|18
1605023370000|2020-11-10 15:49:30|443.04|441.04|442.75|440.75|443.04|441.04|442.75|440.75|20
1605023380000|2020-11-10 15:49:40|442.72|440.72|442.7|440.7|442.91|440.91|442.66|440.66|25
1605023390000|2020-11-10 15:49:50|442.69|440.69|442.77|440.77|442.82|440.82|442.68|440.68|13
1605023400000|2020-11-10 15:50:00|442.78|440.78|442.86|440.86|442.93|440.93|442.78|440.78|22
1605023410000|2020-11-10 15:50:10|442.87|440.87|443.13|441.13|443.13|441.13|442.87|440.87|17
1605023420000|2020-11-10 15:50:20|443.14|441.14|443.26|441.26|443.27|441.27|443.11|441.11|14
1605023430000|2020-11-10 15:50:30|443.27|441.27|443.44|441.44|443.54|441.54|443.27|441.27|21
1605023440000|2020-11-10 15:50:40|443.42|441.42|443|441|443.42|441.42|442.99|440.99|27
1605023450000|2020-11-10 15:50:50|443.02|441.02|443.03|441.03|443.15|441.15|442.99|440.99|23
1605023460000|2020-11-10 15:51:00|443|441|442.95|440.95|443.02|441.02|442.93|440.93|16
1605023470000|2020-11-10 15:51:10|442.96|440.96|443.05|441.05|443.1|441.1|442.93|440.93|20
1605023480000|2020-11-10 15:51:20|443.01|441.01|443.01|441.01|443.01|441.01|442.96|440.96|15
1605023490000|2020-11-10 15:51:30|443|441|443.04|441.04|443.04|441.04|442.97|440.97|13
1605023500000|2020-11-10 15:51:40|443.01|441.01|442.7|440.7|443.02|441.02|442.69|440.69|22
1605023510000|2020-11-10 15:51:50|442.78|440.78|443.04|441.04|443.04|441.04|442.78|440.78|24
1605023520000|2020-11-10 15:52:00|443.06|441.06|443.23|441.23|443.26|441.26|443.06|441.06|27
1605023530000|2020-11-10 15:52:10|443.26|441.26|443.14|441.14|443.29|441.29|443.14|441.14|24
1605023540000|2020-11-10 15:52:20|443.13|441.13|443.08|441.08|443.13|441.13|443.07|441.07|9
1605023550000|2020-11-10 15:52:30|443.09|441.09|443.09|441.09|443.09|441.09|443.09|441.09|1
1605023560000|2020-11-10 15:52:40|443.1|441.1|443.16|441.16|443.16|441.16|443.1|441.1|4
1605023570000|2020-11-10 15:52:50|443.18|441.18|443.47|441.47|443.47|441.47|443.17|441.17|11
1605023580000|2020-11-10 15:53:00|443.5|441.5|443.58|441.58|443.58|441.58|443.5|441.5|15
1605023590000|2020-11-10 15:53:10|443.59|441.59|443.88|441.88|443.88|441.88|443.57|441.57|23
1605023600000|2020-11-10 15:53:20|443.87|441.87|443.77|441.77|443.87|441.87|443.73|441.73|14
1605023610000|2020-11-10 15:53:30|443.75|441.75|443.88|441.88|443.88|441.88|443.75|441.75|9
1605023620000|2020-11-10 15:53:40|443.87|441.87|444.09|442.09|444.09|442.09|443.87|441.87|15
1605023630000|2020-11-10 15:53:50|444.1|442.1|444.33|442.33|444.45|442.45|444.09|442.09|25
1605023640000|2020-11-10 15:54:00|444.31|442.31|444.4|442.4|444.57|442.57|444.24|442.24|24
1605023650000|2020-11-10 15:54:10|444.42|442.42|444.37|442.37|444.49|442.49|444.36|442.36|22
1605023660000|2020-11-10 15:54:20|444.36|442.36|444.59|442.59|444.66|442.66|444.36|442.36|25
1605023670000|2020-11-10 15:54:30|444.58|442.58|444.81|442.81|444.81|442.81|444.58|442.58|29
1605023680000|2020-11-10 15:54:40|444.8|442.8|444.72|442.72|444.86|442.86|444.7|442.7|33
1605023690000|2020-11-10 15:54:50|444.74|442.74|444.91|442.91|444.91|442.91|444.74|442.74|22
1605023700000|2020-11-10 15:55:00|444.87|442.87|444.78|442.78|444.87|442.87|444.72|442.72|27
1605023710000|2020-11-10 15:55:10|444.77|442.77|444.54|442.54|444.85|442.85|444.51|442.51|24
1605023720000|2020-11-10 15:55:20|444.56|442.56|444.58|442.58|444.63|442.63|444.53|442.53|20
1605023730000|2020-11-10 15:55:30|444.55|442.55|444.7|442.7|444.72|442.72|444.52|442.52|24
1605023740000|2020-11-10 15:55:40|444.69|442.69|444.61|442.61|444.81|442.81|444.61|442.61|20
1605023750000|2020-11-10 15:55:50|444.62|442.62|444.83|442.83|444.83|442.83|444.59|442.59|24
1605023760000|2020-11-10 15:56:00|444.84|442.84|444.78|442.78|444.84|442.84|444.78|442.78|14
1605023770000|2020-11-10 15:56:10|444.76|442.76|444.67|442.67|444.76|442.76|444.65|442.65|25
1605023780000|2020-11-10 15:56:20|444.66|442.66|444.73|442.73|444.73|442.73|444.65|442.65|21
1605023790000|2020-11-10 15:56:30|444.72|442.72|444.75|442.75|444.87|442.87|444.72|442.72|18
1605023800000|2020-11-10 15:56:40|444.76|442.76|444.76|442.76|444.8|442.8|444.74|442.74|17
1605023810000|2020-11-10 15:56:50|444.75|442.75|444.81|442.81|444.82|442.82|444.69|442.69|18
1605023820000|2020-11-10 15:57:00|444.75|442.75|444.72|442.72|444.75|442.75|444.7|442.7|12
1605023830000|2020-11-10 15:57:10|444.66|442.66|444.54|442.54|444.69|442.69|444.54|442.54|26
1605023840000|2020-11-10 15:57:20|444.55|442.55|444.42|442.42|444.59|442.59|444.34|442.34|23
1605023850000|2020-11-10 15:57:30|444.41|442.41|444.51|442.51|444.6|442.6|444.39|442.39|28
1605023860000|2020-11-10 15:57:40|444.52|442.52|444.57|442.57|444.58|442.58|444.52|442.52|21
1605023870000|2020-11-10 15:57:50|444.58|442.58|444.39|442.39|444.58|442.58|444.35|442.35|17
1605023880000|2020-11-10 15:58:00|444.4|442.4|444.35|442.35|444.41|442.41|444.35|442.35|22
1605023890000|2020-11-10 15:58:10|444.33|442.33|444.22|442.22|444.35|442.35|444.22|442.22|11
1605023900000|2020-11-10 15:58:20|444.23|442.23|444.29|442.29|444.29|442.29|444.23|442.23|11
1605023910000|2020-11-10 15:58:30|444.28|442.28|444.26|442.26|444.29|442.29|444.26|442.26|3
1605023920000|2020-11-10 15:58:40|444.27|442.27|444.37|442.37|444.37|442.37|444.22|442.22|20
1605023930000|2020-11-10 15:58:50|444.35|442.35|444.49|442.49|444.52|442.52|444.35|442.35|14
1605023940000|2020-11-10 15:59:00|444.5|442.5|444.64|442.64|444.65|442.65|444.48|442.48|7
1605023950000|2020-11-10 15:59:10|444.68|442.68|444.66|442.66|444.69|442.69|444.63|442.63|15
1605023960000|2020-11-10 15:59:20|444.65|442.65|444.47|442.47|444.65|442.65|444.45|442.45|17
1605023970000|2020-11-10 15:59:30|444.48|442.48|444.87|442.87|444.87|442.87|444.48|442.48|25
1605023980000|2020-11-10 15:59:40|444.85|442.85|444.92|442.92|444.92|442.92|444.85|442.85|5
1605023990000|2020-11-10 15:59:50|444.94|442.94|444.63|442.63|444.94|442.94|444.62|442.62|22
1605024000000|2020-11-10 16:00:00|444.62|442.62|444.55|442.55|444.62|442.62|444.51|442.51|27
1605024010000|2020-11-10 16:00:10|444.56|442.56|444.71|442.71|444.71|442.71|444.55|442.55|22
1605024020000|2020-11-10 16:00:20|444.7|442.7|444.86|442.86|444.86|442.86|444.66|442.66|27
1605024030000|2020-11-10 16:00:30|444.85|442.85|444.8|442.8|444.86|442.86|444.8|442.8|23
1605024040000|2020-11-10 16:00:40|444.82|442.82|445|443|445|443|444.82|442.82|21
1605024050000|2020-11-10 16:00:50|445.01|443.01|445.23|443.23|445.23|443.23|445|443|17
1605024060000|2020-11-10 16:01:00|445.24|443.24|445.4|443.4|445.48|443.48|445.24|443.24|14
1605024070000|2020-11-10 16:01:10|445.38|443.38|445.16|443.16|445.38|443.38|445.16|443.16|29
1605024080000|2020-11-10 16:01:20|445.17|443.17|444.99|442.99|445.18|443.18|444.96|442.96|21
1605024090000|2020-11-10 16:01:30|444.98|442.98|444.72|442.72|444.99|442.99|444.69|442.69|16
1605024100000|2020-11-10 16:01:40|444.67|442.67|444.66|442.66|444.76|442.76|444.66|442.66|22
1605024110000|2020-11-10 16:01:50|444.67|442.67|444.47|442.47|444.67|442.67|444.47|442.47|30
1605024120000|2020-11-10 16:02:00|444.46|442.46|444.58|442.58|444.58|442.58|444.32|442.32|28
1605024130000|2020-11-10 16:02:10|444.57|442.57|444.4|442.4|444.71|442.71|444.4|442.4|28
1605024140000|2020-11-10 16:02:20|444.41|442.41|444.15|442.15|444.45|442.45|444.15|442.15|23
1605024150000|2020-11-10 16:02:30|444.18|442.18|444.03|442.03|444.18|442.18|444.01|442.01|24
1605024160000|2020-11-10 16:02:40|444.02|442.02|443.63|441.63|444.02|442.02|443.62|441.62|17
1605024170000|2020-11-10 16:02:50|443.62|441.62|443.42|441.42|443.63|441.63|443.41|441.41|17
1605024180000|2020-11-10 16:03:00|443.43|441.43|443.47|441.47|443.53|441.53|443.37|441.37|23
1605024190000|2020-11-10 16:03:10|443.48|441.48|443.62|441.62|443.7|441.7|443.46|441.46|24
1605024200000|2020-11-10 16:03:20|443.59|441.59|443.53|441.53|443.59|441.59|443.48|441.48|25
1605024210000|2020-11-10 16:03:30|443.51|441.51|443.71|441.71|443.71|441.71|443.48|441.48|19
1605024220000|2020-11-10 16:03:40|443.76|441.76|443.71|441.71|443.83|441.83|443.65|441.65|28
1605024230000|2020-11-10 16:03:50|443.73|441.73|443.68|441.68|443.73|441.73|443.63|441.63|31
1605024240000|2020-11-10 16:04:00|443.7|441.7|444.39|442.39|444.39|442.39|443.69|441.69|29
1605024250000|2020-11-10 16:04:10|444.38|442.38|444.56|442.56|444.6|442.6|444.36|442.36|18
1605024260000|2020-11-10 16:04:20|444.59|442.59|445.02|443.02|445.03|443.03|444.59|442.59|21
1605024270000|2020-11-10 16:04:30|445.03|443.03|445.01|443.01|445.04|443.04|444.82|442.82|23
1605024280000|2020-11-10 16:04:40|445.03|443.03|445.19|443.19|445.23|443.23|444.95|442.95|29
1605024290000|2020-11-10 16:04:50|445.2|443.2|445.33|443.33|445.33|443.33|445.06|443.06|28
1605024300000|2020-11-10 16:05:00|445.35|443.35|445.59|443.59|445.6|443.6|445.31|443.31|20
1605024310000|2020-11-10 16:05:10|445.6|443.6|445.78|443.78|445.78|443.78|445.58|443.58|19
1605024320000|2020-11-10 16:05:20|445.79|443.79|446.26|444.26|446.28|444.28|445.77|443.77|25
1605024330000|2020-11-10 16:05:30|446.24|444.24|446.37|444.37|446.41|444.41|446.06|444.06|28
1605024340000|2020-11-10 16:05:40|446.38|444.38|446.74|444.74|446.81|444.81|446.38|444.38|22
1605024350000|2020-11-10 16:05:50|446.71|444.71|446.84|444.84|446.84|444.84|446.69|444.69|19
1605024360000|2020-11-10 16:06:00|446.86|444.86|447.13|445.13|447.15|445.15|446.86|444.86|20
1605024370000|2020-11-10 16:06:10|447.04|445.04|446.68|444.68|447.04|445.04|446.55|444.55|33
1605024380000|2020-11-10 16:06:20|446.69|444.69|446.74|444.74|446.89|444.89|446.62|444.62|34
1605024390000|2020-11-10 16:06:30|446.7|444.7|446.68|444.68|446.7|444.7|446.41|444.41|29
1605024400000|2020-11-10 16:06:40|446.7|444.7|446.71|444.71|446.71|444.71|446.59|444.59|18
1605024410000|2020-11-10 16:06:50|446.73|444.73|446.72|444.72|446.73|444.73|446.63|444.63|14
1605024420000|2020-11-10 16:07:00|446.71|444.71|446.94|444.94|446.94|444.94|446.64|444.64|30
1605024430000|2020-11-10 16:07:10|446.95|444.95|447.02|445.02|447.08|445.08|446.86|444.86|28
1605024440000|2020-11-10 16:07:20|447.01|445.01|447.1|445.1|447.1|445.1|446.87|444.87|22
1605024450000|2020-11-10 16:07:30|447.07|445.07|447.07|445.07|447.18|445.18|447|445|27
1605024460000|2020-11-10 16:07:40|447.02|445.02|447.05|445.05|447.13|445.13|447.02|445.02|21
1605024470000|2020-11-10 16:07:50|447.02|445.02|446.83|444.83|447.02|445.02|446.78|444.78|12
1605024480000|2020-11-10 16:08:00|446.8|444.8|446.97|444.97|446.98|444.98|446.79|444.79|21
1605024490000|2020-11-10 16:08:10|446.98|444.98|447.11|445.11|447.13|445.13|446.98|444.98|24
1605024500000|2020-11-10 16:08:20|447.1|445.1|447.07|445.07|447.15|445.15|447|445|25
1605024510000|2020-11-10 16:08:30|447.03|445.03|446.94|444.94|447.11|445.11|446.93|444.93|25
1605024520000|2020-11-10 16:08:40|446.93|444.93|446.96|444.96|446.96|444.96|446.93|444.93|4
1605024530000|2020-11-10 16:08:50|447|445|447.12|445.12|447.12|445.12|447|445|13
1605024540000|2020-11-10 16:09:00|447.11|445.11|447.03|445.03|447.12|445.12|447.02|445.02|16
1605024550000|2020-11-10 16:09:10|447.04|445.04|447.03|445.03|447.1|445.1|447.01|445.01|9
1605024560000|2020-11-10 16:09:20|447.08|445.08|447.01|445.01|447.08|445.08|447|445|15
1605024570000|2020-11-10 16:09:30|447|445|446.82|444.82|447.01|445.01|446.78|444.78|22
1605024580000|2020-11-10 16:09:40|446.76|444.76|446.86|444.86|446.92|444.92|446.75|444.75|25
1605024590000|2020-11-10 16:09:50|446.85|444.85|446.77|444.77|446.85|444.85|446.66|444.66|13
1605024600000|2020-11-10 16:10:00|446.76|444.76|446.82|444.82|446.85|444.85|446.71|444.71|27
1605024610000|2020-11-10 16:10:10|446.83|444.83|447.06|445.06|447.07|445.07|446.83|444.83|20
1605024620000|2020-11-10 16:10:20|447.05|445.05|446.93|444.93|447.05|445.05|446.75|444.75|19
1605024630000|2020-11-10 16:10:30|446.91|444.91|446.82|444.82|446.91|444.91|446.81|444.81|14
1605024640000|2020-11-10 16:10:40|446.81|444.81|446.66|444.66|446.81|444.81|446.64|444.64|11
1605024650000|2020-11-10 16:10:50|446.64|444.64|446.7|444.7|446.71|444.71|446.64|444.64|18
1605024660000|2020-11-10 16:11:00|446.72|444.72|446.83|444.83|446.83|444.83|446.72|444.72|10
1605024670000|2020-11-10 16:11:10|446.82|444.82|446.74|444.74|446.82|444.82|446.74|444.74|13
1605024680000|2020-11-10 16:11:20|446.75|444.75|446.79|444.79|446.79|444.79|446.74|444.74|8
1605024690000|2020-11-10 16:11:30|446.8|444.8|446.69|444.69|446.83|444.83|446.69|444.69|12
1605024700000|2020-11-10 16:11:40|446.7|444.7|446.67|444.67|446.7|444.7|446.66|444.66|5
1605024710000|2020-11-10 16:11:50|446.74|444.74|446.61|444.61|446.74|444.74|446.6|444.6|14
1605024720000|2020-11-10 16:12:00|446.6|444.6|446.7|444.7|446.7|444.7|446.6|444.6|19
1605024730000|2020-11-10 16:12:10|446.65|444.65|446.89|444.89|446.9|444.9|446.65|444.65|12
1605024740000|2020-11-10 16:12:20|446.87|444.87|446.82|444.82|446.9|444.9|446.77|444.77|19
1605024750000|2020-11-10 16:12:30|446.8|444.8|446.92|444.92|446.92|444.92|446.8|444.8|20
1605024760000|2020-11-10 16:12:40|446.93|444.93|446.94|444.94|446.94|444.94|446.93|444.93|2
1605024770000|2020-11-10 16:12:50|446.93|444.93|446.94|444.94|446.94|444.94|446.93|444.93|2
1605024780000|2020-11-10 16:13:00|446.93|444.93|446.91|444.91|446.93|444.93|446.88|444.88|11
1605024790000|2020-11-10 16:13:10|446.92|444.92|446.83|444.83|446.92|444.92|446.71|444.71|26
1605024800000|2020-11-10 16:13:20|446.84|444.84|446.83|444.83|446.93|444.93|446.81|444.81|19
1605024810000|2020-11-10 16:13:30|446.84|444.84|446.88|444.88|446.9|444.9|446.84|444.84|17
1605024820000|2020-11-10 16:13:40|446.89|444.89|446.88|444.88|446.93|444.93|446.87|444.87|16
1605024830000|2020-11-10 16:13:50|446.89|444.89|446.88|444.88|446.9|444.9|446.8|444.8|18
1605024840000|2020-11-10 16:14:00|446.87|444.87|446.89|444.89|446.93|444.93|446.87|444.87|14
1605024850000|2020-11-10 16:14:10|446.86|444.86|446.74|444.74|446.88|444.88|446.73|444.73|21
1605024860000|2020-11-10 16:14:20|446.76|444.76|446.71|444.71|446.83|444.83|446.7|444.7|23
1605024870000|2020-11-10 16:14:30|446.72|444.72|446.68|444.68|446.72|444.72|446.68|444.68|8
1605024880000|2020-11-10 16:14:40|446.69|444.69|446.71|444.71|446.74|444.74|446.68|444.68|15
1605024890000|2020-11-10 16:14:50|446.67|444.67|446.86|444.86|446.86|444.86|446.67|444.67|15
1605024900000|2020-11-10 16:15:00|446.85|444.85|446.65|444.65|446.86|444.86|446.65|444.65|18
1605024910000|2020-11-10 16:15:10|446.67|444.67|446.66|444.66|446.67|444.67|446.62|444.62|15
1605024920000|2020-11-10 16:15:20|446.65|444.65|446.66|444.66|446.66|444.66|446.62|444.62|20
1605024930000|2020-11-10 16:15:30|446.64|444.64|446.65|444.65|446.65|444.65|446.64|444.64|6
1605024940000|2020-11-10 16:15:40|446.64|444.64|446.64|444.64|446.65|444.65|446.64|444.64|3
1605024950000|2020-11-10 16:15:50|446.6|444.6|446.58|444.58|446.61|444.61|446.56|444.56|10
1605024960000|2020-11-10 16:16:00|446.59|444.59|446.51|444.51|446.6|444.6|446.51|444.51|9
1605024970000|2020-11-10 16:16:10|446.5|444.5|446.34|444.34|446.5|444.5|446.33|444.33|15
1605024980000|2020-11-10 16:16:20|446.33|444.33|446.32|444.32|446.34|444.34|446.24|444.24|22
1605024990000|2020-11-10 16:16:30|446.31|444.31|446.27|444.27|446.31|444.31|446.25|444.25|18
1605025000000|2020-11-10 16:16:40|446.26|444.26|446.42|444.42|446.43|444.43|446.26|444.26|18
1605025010000|2020-11-10 16:16:50|446.41|444.41|446.26|444.26|446.41|444.41|446.25|444.25|19
1605025020000|2020-11-10 16:17:00|446.25|444.25|446.23|444.23|446.27|444.27|446.22|444.22|19
1605025030000|2020-11-10 16:17:10|446.24|444.24|446.23|444.23|446.26|444.26|446.22|444.22|10
1605025040000|2020-11-10 16:17:20|446.24|444.24|446.22|444.22|446.25|444.25|446.21|444.21|12
1605025050000|2020-11-10 16:17:30|446.23|444.23|446.33|444.33|446.33|444.33|446.21|444.21|15
1605025060000|2020-11-10 16:17:40|446.34|444.34|446.5|444.5|446.5|444.5|446.34|444.34|12
1605025070000|2020-11-10 16:17:50|446.51|444.51|446.49|444.49|446.51|444.51|446.42|444.42|20
1605025080000|2020-11-10 16:18:00|446.5|444.5|446.41|444.41|446.5|444.5|446.41|444.41|14
1605025090000|2020-11-10 16:18:10|446.42|444.42|446.31|444.31|446.42|444.42|446.31|444.31|8
1605025100000|2020-11-10 16:18:20|446.32|444.32|446.33|444.33|446.34|444.34|446.31|444.31|18
1605025110000|2020-11-10 16:18:30|446.32|444.32|446.4|444.4|446.4|444.4|446.3|444.3|18
1605025120000|2020-11-10 16:18:40|446.42|444.42|446.66|444.66|446.66|444.66|446.42|444.42|17
1605025130000|2020-11-10 16:18:50|446.68|444.68|446.62|444.62|446.69|444.69|446.6|444.6|13
1605025140000|2020-11-10 16:19:00|446.61|444.61|446.55|444.55|446.61|444.61|446.52|444.52|9
1605025150000|2020-11-10 16:19:10|446.58|444.58|446.66|444.66|446.66|444.66|446.57|444.57|11
1605025160000|2020-11-10 16:19:20|446.67|444.67|446.67|444.67|446.67|444.67|446.64|444.64|10
1605025170000|2020-11-10 16:19:30|446.66|444.66|446.66|444.66|446.68|444.68|446.66|444.66|10
1605025180000|2020-11-10 16:19:40|446.65|444.65|446.68|444.68|446.72|444.72|446.64|444.64|9
1605025190000|2020-11-10 16:19:50|446.72|444.72|446.7|444.7|446.78|444.78|446.7|444.7|14
1605025200000|2020-11-10 16:20:00|446.69|444.69|446.69|444.69|446.71|444.71|446.69|444.69|5
1605025210000|2020-11-10 16:20:10|446.67|444.67|446.63|444.63|446.69|444.69|446.63|444.63|9
1605025220000|2020-11-10 16:20:20|446.64|444.64|446.63|444.63|446.65|444.65|446.62|444.62|7
1605025230000|2020-11-10 16:20:30|446.62|444.62|446.62|444.62|446.63|444.63|446.61|444.61|11
1605025240000|2020-11-10 16:20:40|446.63|444.63|446.61|444.61|446.63|444.63|446.6|444.6|19
1605025250000|2020-11-10 16:20:50|446.59|444.59|446.38|444.38|446.59|444.59|446.38|444.38|16
1605025260000|2020-11-10 16:21:00|446.39|444.39|446.51|444.51|446.51|444.51|446.36|444.36|16
1605025270000|2020-11-10 16:21:10|446.5|444.5|446.49|444.49|446.5|444.5|446.49|444.49|2
1605025280000|2020-11-10 16:21:20|446.48|444.48|446.71|444.71|446.71|444.71|446.48|444.48|12
1605025290000|2020-11-10 16:21:30|446.73|444.73|446.87|444.87|446.96|444.96|446.71|444.71|17
1605025300000|2020-11-10 16:21:40|446.88|444.88|446.91|444.91|446.91|444.91|446.87|444.87|5
1605025310000|2020-11-10 16:21:50|446.92|444.92|446.94|444.94|446.98|444.98|446.92|444.92|9
1605025320000|2020-11-10 16:22:00|446.93|444.93|446.94|444.94|446.94|444.94|446.77|444.77|22
1605025330000|2020-11-10 16:22:10|446.91|444.91|446.96|444.96|446.99|444.99|446.91|444.91|16
1605025340000|2020-11-10 16:22:20|446.98|444.98|447.08|445.08|447.11|445.11|446.98|444.98|29
1605025350000|2020-11-10 16:22:30|447.07|445.07|447.19|445.19|447.19|445.19|447.05|445.05|19
1605025360000|2020-11-10 16:22:40|447.2|445.2|447.64|445.64|447.64|445.64|447.2|445.2|24
1605025370000|2020-11-10 16:22:50|447.63|445.63|447.36|445.36|447.63|445.63|447.35|445.35|20
1605025380000|2020-11-10 16:23:00|447.34|445.34|447.25|445.25|447.36|445.36|447.16|445.16|26
1605025390000|2020-11-10 16:23:10|447.26|445.26|447.24|445.24|447.26|445.26|447.14|445.14|24
1605025400000|2020-11-10 16:23:20|447.22|445.22|447.16|445.16|447.22|445.22|447.16|445.16|18
1605025410000|2020-11-10 16:23:30|447.17|445.17|447.17|445.17|447.22|445.22|447.16|445.16|14
1605025420000|2020-11-10 16:23:40|447.14|445.14|446.95|444.95|447.16|445.16|446.93|444.93|14
1605025430000|2020-11-10 16:23:50|446.96|444.96|446.93|444.93|446.99|444.99|446.93|444.93|16
1605025440000|2020-11-10 16:24:00|446.94|444.94|446.87|444.87|446.94|444.94|446.8|444.8|16
1605025450000|2020-11-10 16:24:10|446.83|444.83|446.83|444.83|446.88|444.88|446.83|444.83|16
1605025460000|2020-11-10 16:24:20|446.84|444.84|446.84|444.84|446.84|444.84|446.82|444.82|11
1605025470000|2020-11-10 16:24:30|446.83|444.83|446.75|444.75|446.83|444.83|446.74|444.74|18
1605025480000|2020-11-10 16:24:40|446.76|444.76|446.75|444.75|446.78|444.78|446.74|444.74|15
1605025490000|2020-11-10 16:24:50|446.74|444.74|446.7|444.7|446.75|444.75|446.69|444.69|16
1605025500000|2020-11-10 16:25:00|446.71|444.71|446.84|444.84|446.84|444.84|446.71|444.71|7
1605025510000|2020-11-10 16:25:10|446.83|444.83|446.79|444.79|446.83|444.83|446.79|444.79|9
1605025520000|2020-11-10 16:25:20|446.78|444.78|446.78|444.78|446.78|444.78|446.78|444.78|1
1605025530000|2020-11-10 16:25:30|446.79|444.79|446.8|444.8|446.81|444.81|446.79|444.79|6
1605025540000|2020-11-10 16:25:40|446.79|444.79|446.79|444.79|446.82|444.82|446.79|444.79|5
1605025550000|2020-11-10 16:25:50|446.82|444.82|446.86|444.86|446.86|444.86|446.82|444.82|9
1605025560000|2020-11-10 16:26:00|446.85|444.85|446.89|444.89|446.89|444.89|446.85|444.85|6
1605025570000|2020-11-10 16:26:10|446.91|444.91|447.18|445.18|447.18|445.18|446.91|444.91|14
1605025580000|2020-11-10 16:26:20|447.19|445.19|447.17|445.17|447.21|445.21|447.14|445.14|14
1605025590000|2020-11-10 16:26:30|447.18|445.18|447.25|445.25|447.25|445.25|447.18|445.18|7
1605025600000|2020-11-10 16:26:40|447.24|445.24|447.18|445.18|447.24|445.24|447.18|445.18|18
1605025610000|2020-11-10 16:26:50|447.19|445.19|447.24|445.24|447.26|445.26|447.18|445.18|14
1605025620000|2020-11-10 16:27:00|447.26|445.26|447.28|445.28|447.28|445.28|447.19|445.19|11
1605025630000|2020-11-10 16:27:10|447.27|445.27|447.24|445.24|447.27|445.27|447.24|445.24|7
1605025640000|2020-11-10 16:27:20|447.23|445.23|447.11|445.11|447.25|445.25|447.08|445.08|21
1605025650000|2020-11-10 16:27:30|447.09|445.09|447.04|445.04|447.1|445.1|447.04|445.04|17
1605025660000|2020-11-10 16:27:40|447|445|446.91|444.91|447.03|445.03|446.91|444.91|18
1605025670000|2020-11-10 16:27:50|446.9|444.9|446.94|444.94|446.94|444.94|446.89|444.89|8
1605025680000|2020-11-10 16:28:00|446.96|444.96|447.06|445.06|447.06|445.06|446.96|444.96|18
1605025690000|2020-11-10 16:28:10|447.03|445.03|446.99|444.99|447.03|445.03|446.97|444.97|24
1605025700000|2020-11-10 16:28:20|446.97|444.97|447.01|445.01|447.01|445.01|446.93|444.93|24
1605025710000|2020-11-10 16:28:30|447|445|447.01|445.01|447.01|445.01|446.97|444.97|30
1605025720000|2020-11-10 16:28:40|446.98|444.98|446.99|444.99|447|445|446.97|444.97|14
1605025730000|2020-11-10 16:28:50|446.98|444.98|447|445|447.01|445.01|446.98|444.98|4
1605025740000|2020-11-10 16:29:00|447.12|445.12|447.11|445.11|447.12|445.12|447.11|445.11|2
1605025750000|2020-11-10 16:29:10|447.09|445.09|447.08|445.08|447.1|445.1|447.05|445.05|10
1605025760000|2020-11-10 16:29:20|447.07|445.07|447.11|445.11|447.11|445.11|447.06|445.06|13
1605025770000|2020-11-10 16:29:30|447.1|445.1|447.15|445.15|447.21|445.21|447.1|445.1|21
1605025780000|2020-11-10 16:29:40|447.16|445.16|447.01|445.01|447.16|445.16|446.99|444.99|17
1605025790000|2020-11-10 16:29:50|447|445|447.12|445.12|447.12|445.12|447|445|18
1605025800000|2020-11-10 16:30:00|447.13|445.13|447.07|445.07|447.13|445.13|447.06|445.06|16
1605025810000|2020-11-10 16:30:10|447.08|445.08|447.14|445.14|447.14|445.14|447.07|445.07|11
1605025820000|2020-11-10 16:30:20|447.13|445.13|447.11|445.11|447.14|445.14|447.09|445.09|13
1605025830000|2020-11-10 16:30:30|447.12|445.12|447.12|445.12|447.12|445.12|447.12|445.12|1
1605025840000|2020-11-10 16:30:40|447.11|445.11|447.11|445.11|447.11|445.11|447.11|445.11|1
1605025850000|2020-11-10 16:30:50|447.1|445.1|447.14|445.14|447.14|445.14|447.09|445.09|9
1605025860000|2020-11-10 16:31:00|447.13|445.13|447.14|445.14|447.14|445.14|447.12|445.12|8
1605025870000|2020-11-10 16:31:10|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|1
1605025880000|2020-11-10 16:31:20|447.18|445.18|447.31|445.31|447.42|445.42|447.18|445.18|19
1605025890000|2020-11-10 16:31:30|447.29|445.29|447.22|445.22|447.29|445.29|447.18|445.18|18
1605025900000|2020-11-10 16:31:40|447.23|445.23|447.08|445.08|447.23|445.23|447.07|445.07|13
1605025910000|2020-11-10 16:31:50|447.09|445.09|447.09|445.09|447.11|445.11|447.07|445.07|15
1605025920000|2020-11-10 16:32:00|447.1|445.1|447.14|445.14|447.14|445.14|447.08|445.08|13
1605025930000|2020-11-10 16:32:10|447.13|445.13|447.13|445.13|447.15|445.15|447.12|445.12|9
1605025940000|2020-11-10 16:32:20|447.11|445.11|447.06|445.06|447.12|445.12|447.05|445.05|16
1605025950000|2020-11-10 16:32:30|447.05|445.05|447|445|447.05|445.05|446.96|444.96|12
1605025960000|2020-11-10 16:32:40|447.01|445.01|447.09|445.09|447.1|445.1|446.98|444.98|16
1605025970000|2020-11-10 16:32:50|447.1|445.1|447.02|445.02|447.1|445.1|447.02|445.02|12
1605025980000|2020-11-10 16:33:00|447.03|445.03|447.07|445.07|447.07|445.07|447.03|445.03|12
1605025990000|2020-11-10 16:33:10|447.06|445.06|447.06|445.06|447.07|445.07|447.05|445.05|5
1605026000000|2020-11-10 16:33:20|447.05|445.05|447.02|445.02|447.06|445.06|447.02|445.02|13
1605026010000|2020-11-10 16:33:30|447.03|445.03|447.02|445.02|447.04|445.04|447|445|10
1605026020000|2020-11-10 16:33:40|447|445|446.95|444.95|447|445|446.93|444.93|19
1605026030000|2020-11-10 16:33:50|446.94|444.94|447.04|445.04|447.04|445.04|446.94|444.94|7
1605026040000|2020-11-10 16:34:00|447.09|445.09|447.15|445.15|447.17|445.17|447.09|445.09|11
1605026050000|2020-11-10 16:34:10|447.14|445.14|447.18|445.18|447.18|445.18|447.14|445.14|9
1605026060000|2020-11-10 16:34:20|447.17|445.17|447.19|445.19|447.21|445.21|447.16|445.16|15
1605026070000|2020-11-10 16:34:30|447.2|445.2|447.2|445.2|447.21|445.21|447.19|445.19|15
1605026080000|2020-11-10 16:34:40|447.21|445.21|447.16|445.16|447.21|445.21|447.16|445.16|4
1605026090000|2020-11-10 16:34:50|447.17|445.17|447.19|445.19|447.19|445.19|447.17|445.17|5
1605026100000|2020-11-10 16:35:00|447.18|445.18|447.16|445.16|447.18|445.18|447.16|445.16|4
1605026110000|2020-11-10 16:35:10|447.13|445.13|447.04|445.04|447.13|445.13|447.04|445.04|8
1605026120000|2020-11-10 16:35:20|447.05|445.05|447.11|445.11|447.14|445.14|447.05|445.05|16
1605026130000|2020-11-10 16:35:30|447.1|445.1|447.35|445.35|447.35|445.35|447.1|445.1|14
1605026140000|2020-11-10 16:35:40|447.36|445.36|447.57|445.57|447.62|445.62|447.35|445.35|20
1605026150000|2020-11-10 16:35:50|447.59|445.59|447.54|445.54|447.61|445.61|447.52|445.52|20
1605026160000|2020-11-10 16:36:00|447.55|445.55|447.46|445.46|447.55|445.55|447.45|445.45|12
1605026170000|2020-11-10 16:36:10|447.45|445.45|447.6|445.6|447.6|445.6|447.4|445.4|26
1605026180000|2020-11-10 16:36:20|447.61|445.61|447.97|445.97|447.97|445.97|447.61|445.61|14
1605026190000|2020-11-10 16:36:30|447.99|445.99|448.26|446.26|448.32|446.32|447.99|445.99|30
1605026200000|2020-11-10 16:36:40|448.27|446.27|448.37|446.37|448.41|446.41|448.21|446.21|27
1605026210000|2020-11-10 16:36:50|448.36|446.36|448.29|446.29|448.41|446.41|448.28|446.28|26
1605026220000|2020-11-10 16:37:00|448.31|446.31|448.16|446.16|448.33|446.33|448.09|446.09|21
1605026230000|2020-11-10 16:37:10|448.15|446.15|448.22|446.22|448.23|446.23|448.15|446.15|9
1605026240000|2020-11-10 16:37:20|448.23|446.23|448.05|446.05|448.24|446.24|448.05|446.05|15
1605026250000|2020-11-10 16:37:30|448.06|446.06|448.02|446.02|448.06|446.06|447.99|445.99|12
1605026260000|2020-11-10 16:37:40|447.98|445.98|448.03|446.03|448.04|446.04|447.91|445.91|23
1605026270000|2020-11-10 16:37:50|448.02|446.02|447.96|445.96|448.02|446.02|447.94|445.94|17
1605026280000|2020-11-10 16:38:00|447.94|445.94|447.77|445.77|447.94|445.94|447.76|445.76|25
1605026290000|2020-11-10 16:38:10|447.86|445.86|447.78|445.78|447.86|445.86|447.76|445.76|18
1605026310000|2020-11-10 16:38:30|447.77|445.77|447.77|445.77|447.78|445.78|447.75|445.75|9
1605026320000|2020-11-10 16:38:40|447.78|445.78|447.78|445.78|447.79|445.79|447.78|445.78|5
1605026330000|2020-11-10 16:38:50|447.77|445.77|447.77|445.77|447.78|445.78|447.77|445.77|5
1605026340000|2020-11-10 16:39:00|447.76|445.76|447.44|445.44|447.76|445.76|447.39|445.39|19
1605026350000|2020-11-10 16:39:10|447.39|445.39|447.27|445.27|447.39|445.39|447.27|445.27|14
1605026360000|2020-11-10 16:39:20|447.26|445.26|447.19|445.19|447.26|445.26|447.19|445.19|6
1605026370000|2020-11-10 16:39:30|447.2|445.2|447.14|445.14|447.2|445.2|447.14|445.14|5
1605026380000|2020-11-10 16:39:40|447.11|445.11|446.84|444.84|447.11|445.11|446.79|444.79|13
1605026390000|2020-11-10 16:39:50|446.82|444.82|446.8|444.8|446.84|444.84|446.76|444.76|15
1605026400000|2020-11-10 16:40:00|446.81|444.81|446.9|444.9|446.9|444.9|446.81|444.81|7
1605026410000|2020-11-10 16:40:10|446.87|444.87|447.16|445.16|447.16|445.16|446.84|444.84|21
1605026420000|2020-11-10 16:40:20|447.17|445.17|446.89|444.89|447.17|445.17|446.86|444.86|23
1605026430000|2020-11-10 16:40:30|446.88|444.88|446.95|444.95|446.95|444.95|446.86|444.86|18
1605026440000|2020-11-10 16:40:40|446.9|444.9|446.93|444.93|446.94|444.94|446.85|444.85|12
1605026450000|2020-11-10 16:40:50|446.84|444.84|446.85|444.85|446.85|444.85|446.73|444.73|21
1605026460000|2020-11-10 16:41:00|446.83|444.83|446.76|444.76|446.85|444.85|446.76|444.76|28
1605026470000|2020-11-10 16:41:10|446.77|444.77|446.45|444.45|446.77|444.77|446.45|444.45|30
1605026480000|2020-11-10 16:41:20|446.48|444.48|446.57|444.57|446.59|444.59|446.46|444.46|30
1605026490000|2020-11-10 16:41:30|446.61|444.61|446.44|444.44|446.64|444.64|446.43|444.43|24
1605026500000|2020-11-10 16:41:40|446.45|444.45|446.39|444.39|446.46|444.46|446.37|444.37|18
1605026510000|2020-11-10 16:41:50|446.4|444.4|446.57|444.57|446.57|444.57|446.38|444.38|24
1605026520000|2020-11-10 16:42:00|446.59|444.59|446.47|444.47|446.61|444.61|446.42|444.42|14
1605026530000|2020-11-10 16:42:10|446.46|444.46|446.4|444.4|446.46|444.46|446.38|444.38|9
1605026540000|2020-11-10 16:42:20|446.39|444.39|446.4|444.4|446.4|444.4|446.38|444.38|9
1605026550000|2020-11-10 16:42:30|446.39|444.39|446.4|444.4|446.4|444.4|446.38|444.38|6
1605026560000|2020-11-10 16:42:40|446.42|444.42|446.62|444.62|446.62|444.62|446.42|444.42|11
1605026570000|2020-11-10 16:42:50|446.69|444.69|446.68|444.68|446.69|444.69|446.66|444.66|10
1605026580000|2020-11-10 16:43:00|446.67|444.67|446.42|444.42|446.68|444.68|446.42|444.42|30
1605026590000|2020-11-10 16:43:10|446.34|444.34|446.22|444.22|446.41|444.41|446.21|444.21|13
1605026600000|2020-11-10 16:43:20|446.21|444.21|446.3|444.3|446.3|444.3|446.2|444.2|10
1605026610000|2020-11-10 16:43:30|446.33|444.33|446.43|444.43|446.44|444.44|446.33|444.33|8
1605026620000|2020-11-10 16:43:40|446.42|444.42|446.43|444.43|446.43|444.43|446.42|444.42|2
1605026630000|2020-11-10 16:43:50|446.42|444.42|446.37|444.37|446.42|444.42|446.37|444.37|4
1605026640000|2020-11-10 16:44:00|446.36|444.36|446.35|444.35|446.36|444.36|446.35|444.35|2
1605026650000|2020-11-10 16:44:10|446.33|444.33|446.29|444.29|446.33|444.33|446.27|444.27|18
1605026660000|2020-11-10 16:44:20|446.27|444.27|446.29|444.29|446.29|444.29|446.21|444.21|10
1605026670000|2020-11-10 16:44:30|446.26|444.26|446.25|444.25|446.29|444.29|446.23|444.23|9
1605026680000|2020-11-10 16:44:40|446.22|444.22|446.25|444.25|446.25|444.25|446.22|444.22|2
1605026690000|2020-11-10 16:44:50|446.22|444.22|446.22|444.22|446.22|444.22|446.22|444.22|1
1605026700000|2020-11-10 16:45:00|446.25|444.25|446.29|444.29|446.29|444.29|446.24|444.24|11
1605026710000|2020-11-10 16:45:10|446.33|444.33|446.42|444.42|446.44|444.44|446.33|444.33|13
1605026720000|2020-11-10 16:45:20|446.46|444.46|446.48|444.48|446.48|444.48|446.46|444.46|2
1605026730000|2020-11-10 16:45:30|446.46|444.46|446.46|444.46|446.47|444.47|446.46|444.46|3
1605026740000|2020-11-10 16:45:40|446.45|444.45|446.45|444.45|446.48|444.48|446.44|444.44|11
1605026750000|2020-11-10 16:45:50|446.46|444.46|446.53|444.53|446.53|444.53|446.44|444.44|9
1605026760000|2020-11-10 16:46:00|446.52|444.52|446.48|444.48|446.52|444.52|446.48|444.48|3
1605026770000|2020-11-10 16:46:10|446.5|444.5|446.52|444.52|446.52|444.52|446.5|444.5|2
1605026780000|2020-11-10 16:46:20|446.5|444.5|446.58|444.58|446.58|444.58|446.5|444.5|7
1605026790000|2020-11-10 16:46:30|446.57|444.57|446.55|444.55|446.58|444.58|446.51|444.51|4
1605026800000|2020-11-10 16:46:40|446.6|444.6|446.63|444.63|446.63|444.63|446.6|444.6|3
1605026810000|2020-11-10 16:46:50|446.67|444.67|446.67|444.67|446.67|444.67|446.66|444.66|3
1605026820000|2020-11-10 16:47:00|446.66|444.66|446.61|444.61|446.66|444.66|446.61|444.61|9
1605026830000|2020-11-10 16:47:10|446.62|444.62|446.62|444.62|446.64|444.64|446.6|444.6|11
1605026840000|2020-11-10 16:47:20|446.64|444.64|446.64|444.64|446.64|444.64|446.64|444.64|1
1605026860000|2020-11-10 16:47:40|446.62|444.62|446.61|444.61|446.62|444.62|446.57|444.57|9
1605026870000|2020-11-10 16:47:50|446.62|444.62|446.62|444.62|446.62|444.62|446.62|444.62|1
1605026890000|2020-11-10 16:48:10|446.61|444.61|446.62|444.62|446.62|444.62|446.6|444.6|5
1605026900000|2020-11-10 16:48:20|446.6|444.6|446.42|444.42|446.61|444.61|446.39|444.39|17
1605026910000|2020-11-10 16:48:30|446.44|444.44|446.44|444.44|446.46|444.46|446.4|444.4|17
1605026920000|2020-11-10 16:48:40|446.43|444.43|446.38|444.38|446.44|444.44|446.35|444.35|21
1605026930000|2020-11-10 16:48:50|446.39|444.39|446.65|444.65|446.66|444.66|446.38|444.38|15
1605026940000|2020-11-10 16:49:00|446.64|444.64|446.57|444.57|446.65|444.65|446.57|444.57|9
1605026950000|2020-11-10 16:49:10|446.56|444.56|446.45|444.45|446.62|444.62|446.37|444.37|16
1605026960000|2020-11-10 16:49:20|446.46|444.46|446.31|444.31|446.46|444.46|446.31|444.31|10
1605026970000|2020-11-10 16:49:30|446.3|444.3|446.29|444.29|446.3|444.3|446.27|444.27|4
1605026980000|2020-11-10 16:49:40|446.3|444.3|446.41|444.41|446.47|444.47|446.3|444.3|13
1605026990000|2020-11-10 16:49:50|446.42|444.42|446.42|444.42|446.48|444.48|446.4|444.4|11
1605027000000|2020-11-10 16:50:00|446.41|444.41|446.42|444.42|446.42|444.42|446.39|444.39|7
1605027010000|2020-11-10 16:50:10|446.41|444.41|446.28|444.28|446.41|444.41|446.28|444.28|11
1605027020000|2020-11-10 16:50:20|446.27|444.27|446.44|444.44|446.44|444.44|446.27|444.27|17
1605027030000|2020-11-10 16:50:30|446.41|444.41|446.42|444.42|446.45|444.45|446.38|444.38|20
1605027040000|2020-11-10 16:50:40|446.43|444.43|446.47|444.47|446.5|444.5|446.41|444.41|11
1605027050000|2020-11-10 16:50:50|446.48|444.48|446.46|444.46|446.48|444.48|446.44|444.44|10
1605027060000|2020-11-10 16:51:00|446.47|444.47|446.63|444.63|446.66|444.66|446.47|444.47|13
1605027070000|2020-11-10 16:51:10|446.64|444.64|446.63|444.63|446.64|444.64|446.63|444.63|4
1605027080000|2020-11-10 16:51:20|446.64|444.64|446.68|444.68|446.7|444.7|446.64|444.64|13
1605027090000|2020-11-10 16:51:30|446.7|444.7|446.7|444.7|446.7|444.7|446.67|444.67|6
1605027100000|2020-11-10 16:51:40|446.71|444.71|446.71|444.71|446.72|444.72|446.7|444.7|11
1605027110000|2020-11-10 16:51:50|446.68|444.68|446.53|444.53|446.68|444.68|446.53|444.53|16
1605027120000|2020-11-10 16:52:00|446.54|444.54|446.63|444.63|446.65|444.65|446.51|444.51|23
1605027130000|2020-11-10 16:52:10|446.64|444.64|446.66|444.66|446.66|444.66|446.63|444.63|13
1605027140000|2020-11-10 16:52:20|446.67|444.67|446.67|444.67|446.68|444.68|446.66|444.66|9
1605027150000|2020-11-10 16:52:30|446.68|444.68|446.68|444.68|446.68|444.68|446.68|444.68|1
1605027160000|2020-11-10 16:52:40|446.69|444.69|447.05|445.05|447.05|445.05|446.69|444.69|23
1605027170000|2020-11-10 16:52:50|447.09|445.09|447.36|445.36|447.36|445.36|447.05|445.05|26
1605027180000|2020-11-10 16:53:00|447.35|445.35|447.37|445.37|447.41|445.41|447.34|445.34|25
1605027190000|2020-11-10 16:53:10|447.38|445.38|447.52|445.52|447.56|445.56|447.33|445.33|25
1605027200000|2020-11-10 16:53:20|447.51|445.51|447.47|445.47|447.51|445.51|447.36|445.36|18
1605027210000|2020-11-10 16:53:30|447.49|445.49|447.52|445.52|447.52|445.52|447.47|445.47|9
1605027220000|2020-11-10 16:53:40|447.53|445.53|447.47|445.47|447.53|445.53|447.45|445.45|15
1605027230000|2020-11-10 16:53:50|447.5|445.5|447.48|445.48|447.5|445.5|447.47|445.47|12
1605027240000|2020-11-10 16:54:00|447.5|445.5|447.73|445.73|447.74|445.74|447.49|445.49|18
1605027250000|2020-11-10 16:54:10|447.74|445.74|447.8|445.8|447.89|445.89|447.74|445.74|19
1605027260000|2020-11-10 16:54:20|447.88|445.88|447.84|445.84|447.89|445.89|447.76|445.76|27
1605027270000|2020-11-10 16:54:30|447.9|445.9|447.61|445.61|447.9|445.9|447.61|445.61|26
1605027280000|2020-11-10 16:54:40|447.64|445.64|447.81|445.81|447.81|445.81|447.62|445.62|17
1605027290000|2020-11-10 16:54:50|447.8|445.8|447.63|445.63|447.8|445.8|447.61|445.61|20
1605027300000|2020-11-10 16:55:00|447.64|445.64|447.8|445.8|447.8|445.8|447.64|445.64|24
1605027310000|2020-11-10 16:55:10|447.79|445.79|447.77|445.77|447.85|445.85|447.76|445.76|26
1605027320000|2020-11-10 16:55:20|447.75|445.75|447.7|445.7|447.75|445.75|447.67|445.67|15
1605027330000|2020-11-10 16:55:30|447.69|445.69|447.75|445.75|447.82|445.82|447.68|445.68|18
1605027340000|2020-11-10 16:55:40|447.77|445.77|447.72|445.72|447.77|445.77|447.69|445.69|11
1605027350000|2020-11-10 16:55:50|447.71|445.71|447.7|445.7|447.71|445.71|447.66|445.66|14
1605027360000|2020-11-10 16:56:00|447.71|445.71|447.74|445.74|447.74|445.74|447.69|445.69|9
1605027370000|2020-11-10 16:56:10|447.73|445.73|447.69|445.69|447.73|445.73|447.67|445.67|12
1605027380000|2020-11-10 16:56:20|447.67|445.67|447.51|445.51|447.67|445.67|447.51|445.51|15
1605027390000|2020-11-10 16:56:30|447.52|445.52|447.51|445.51|447.6|445.6|447.51|445.51|12
1605027400000|2020-11-10 16:56:40|447.53|445.53|447.44|445.44|447.59|445.59|447.43|445.43|24
1605027410000|2020-11-10 16:56:50|447.45|445.45|447.5|445.5|447.5|445.5|447.4|445.4|21
1605027420000|2020-11-10 16:57:00|447.46|445.46|447.47|445.47|447.48|445.48|447.45|445.45|22
1605027430000|2020-11-10 16:57:10|447.46|445.46|447.23|445.23|447.47|445.47|447.23|445.23|25
1605027440000|2020-11-10 16:57:20|447.25|445.25|446.91|444.91|447.3|445.3|446.91|444.91|23
1605027450000|2020-11-10 16:57:30|446.9|444.9|446.9|444.9|446.96|444.96|446.87|444.87|11
1605027460000|2020-11-10 16:57:40|446.88|444.88|446.67|444.67|446.9|444.9|446.61|444.61|18
1605027470000|2020-11-10 16:57:50|446.65|444.65|446.69|444.69|446.79|444.79|446.64|444.64|21
1605027480000|2020-11-10 16:58:00|446.7|444.7|446.75|444.75|446.79|444.79|446.7|444.7|20
1605027490000|2020-11-10 16:58:10|446.77|444.77|446.74|444.74|446.77|444.77|446.73|444.73|7
1605027500000|2020-11-10 16:58:20|446.67|444.67|446.57|444.57|446.67|444.67|446.52|444.52|26
1605027510000|2020-11-10 16:58:30|446.54|444.54|446.51|444.51|446.54|444.54|446.47|444.47|20
1605027520000|2020-11-10 16:58:40|446.53|444.53|446.48|444.48|446.54|444.54|446.47|444.47|23
1605027530000|2020-11-10 16:58:50|446.47|444.47|446.49|444.49|446.5|444.5|446.44|444.44|24
1605027540000|2020-11-10 16:59:00|446.5|444.5|446.6|444.6|446.77|444.77|446.43|444.43|20
1605027550000|2020-11-10 16:59:10|446.61|444.61|446.67|444.67|446.67|444.67|446.56|444.56|19
1605027560000|2020-11-10 16:59:20|446.66|444.66|446.58|444.58|446.66|444.66|446.53|444.53|13
1605027570000|2020-11-10 16:59:30|446.56|444.56|446.64|444.64|446.65|444.65|446.54|444.54|19
1605027580000|2020-11-10 16:59:40|446.63|444.63|446.6|444.6|446.68|444.68|446.59|444.59|13
1605027590000|2020-11-10 16:59:50|446.61|444.61|446.66|444.66|446.67|444.67|446.6|444.6|23
1605027600000|2020-11-10 17:00:00|446.65|444.65|446.45|444.45|446.67|444.67|446.45|444.45|17
1605027610000|2020-11-10 17:00:10|446.46|444.46|446.52|444.52|446.58|444.58|446.46|444.46|25
1605027620000|2020-11-10 17:00:20|446.49|444.49|446.49|444.49|446.5|444.5|446.44|444.44|19
1605027630000|2020-11-10 17:00:30|446.48|444.48|446.41|444.41|446.51|444.51|446.41|444.41|12
1605027640000|2020-11-10 17:00:40|446.43|444.43|446.45|444.45|446.46|444.46|446.42|444.42|12
1605027650000|2020-11-10 17:00:50|446.44|444.44|446.57|444.57|446.58|444.58|446.44|444.44|20
1605027660000|2020-11-10 17:01:00|446.56|444.56|446.53|444.53|446.6|444.6|446.45|444.45|26
1605027670000|2020-11-10 17:01:10|446.51|444.51|446.51|444.51|446.52|444.52|446.48|444.48|6
1605027680000|2020-11-10 17:01:20|446.48|444.48|446.63|444.63|446.63|444.63|446.47|444.47|18
1605027690000|2020-11-10 17:01:30|446.66|444.66|446.65|444.65|446.71|444.71|446.64|444.64|10
1605027700000|2020-11-10 17:01:40|446.7|444.7|446.76|444.76|446.96|444.96|446.7|444.7|25
1605027710000|2020-11-10 17:01:50|446.75|444.75|446.96|444.96|446.97|444.97|446.75|444.75|27
1605027720000|2020-11-10 17:02:00|446.97|444.97|447.14|445.14|447.14|445.14|446.97|444.97|25
1605027730000|2020-11-10 17:02:10|447.13|445.13|447.16|445.16|447.17|445.17|447.13|445.13|13
1605027740000|2020-11-10 17:02:20|447.15|445.15|447.13|445.13|447.16|445.16|447.12|445.12|14
1605027750000|2020-11-10 17:02:30|447.14|445.14|447|445|447.14|445.14|446.99|444.99|22
1605027760000|2020-11-10 17:02:40|447.01|445.01|447.2|445.2|447.2|445.2|446.99|444.99|13
1605027770000|2020-11-10 17:02:50|447.16|445.16|447.24|445.24|447.24|445.24|447.16|445.16|10
1605027780000|2020-11-10 17:03:00|447.19|445.19|447.19|445.19|447.19|445.19|447.16|445.16|8
1605027790000|2020-11-10 17:03:10|447.17|445.17|447.19|445.19|447.19|445.19|447.14|445.14|9
1605027800000|2020-11-10 17:03:20|447.18|445.18|447.18|445.18|447.18|445.18|447.15|445.15|4
1605027810000|2020-11-10 17:03:30|447.15|445.15|447.21|445.21|447.21|445.21|447.14|445.14|17
1605027820000|2020-11-10 17:03:40|447.19|445.19|447.19|445.19|447.21|445.21|447.16|445.16|15
1605027830000|2020-11-10 17:03:50|447.17|445.17|447.19|445.19|447.22|445.22|447.17|445.17|15
1605027840000|2020-11-10 17:04:00|447.18|445.18|447.07|445.07|447.19|445.19|447.01|445.01|17
1605027850000|2020-11-10 17:04:10|447.01|445.01|446.83|444.83|447.07|445.07|446.83|444.83|18
1605027860000|2020-11-10 17:04:20|446.84|444.84|446.83|444.83|446.84|444.84|446.83|444.83|8
1605027870000|2020-11-10 17:04:30|446.82|444.82|446.97|444.97|446.98|444.98|446.82|444.82|16
1605027880000|2020-11-10 17:04:40|446.98|444.98|446.88|444.88|447.02|445.02|446.88|444.88|12
1605027890000|2020-11-10 17:04:50|446.94|444.94|446.87|444.87|446.94|444.94|446.87|444.87|12
1605027900000|2020-11-10 17:05:00|446.86|444.86|446.86|444.86|446.86|444.86|446.86|444.86|1
1605027930000|2020-11-10 17:05:30|446.85|444.85|446.73|444.73|446.85|444.85|446.73|444.73|6
1605027940000|2020-11-10 17:05:40|446.72|444.72|446.67|444.67|446.73|444.73|446.67|444.67|11
1605027950000|2020-11-10 17:05:50|446.66|444.66|446.53|444.53|446.67|444.67|446.52|444.52|13
1605027960000|2020-11-10 17:06:00|446.51|444.51|446.54|444.54|446.54|444.54|446.51|444.51|8
1605027970000|2020-11-10 17:06:10|446.55|444.55|446.69|444.69|446.74|444.74|446.55|444.55|17
1605027980000|2020-11-10 17:06:20|446.7|444.7|446.6|444.6|446.7|444.7|446.6|444.6|8
1605027990000|2020-11-10 17:06:30|446.61|444.61|446.66|444.66|446.66|444.66|446.6|444.6|10
1605028000000|2020-11-10 17:06:40|446.67|444.67|446.69|444.69|446.7|444.7|446.66|444.66|15
1605028010000|2020-11-10 17:06:50|446.68|444.68|446.68|444.68|446.68|444.68|446.67|444.67|3
1605028020000|2020-11-10 17:07:00|446.69|444.69|447.02|445.02|447.02|445.02|446.69|444.69|13
1605028030000|2020-11-10 17:07:10|447.03|445.03|447.08|445.08|447.1|445.1|447.01|445.01|14
1605028040000|2020-11-10 17:07:20|447.06|445.06|447.08|445.08|447.11|445.11|447.05|445.05|16
1605028050000|2020-11-10 17:07:30|447.09|445.09|447.08|445.08|447.14|445.14|447.08|445.08|15
1605028060000|2020-11-10 17:07:40|447.09|445.09|447.17|445.17|447.19|445.19|447.08|445.08|9
1605028070000|2020-11-10 17:07:50|447.19|445.19|447.31|445.31|447.31|445.31|447.17|445.17|7
1605028080000|2020-11-10 17:08:00|447.33|445.33|447.45|445.45|447.45|445.45|447.33|445.33|16
1605028090000|2020-11-10 17:08:10|447.44|445.44|447.45|445.45|447.45|445.45|447.38|445.38|10
1605028100000|2020-11-10 17:08:20|447.44|445.44|447.45|445.45|447.46|445.46|447.44|445.44|8
1605028110000|2020-11-10 17:08:30|447.46|445.46|447.5|445.5|447.5|445.5|447.45|445.45|11
1605028120000|2020-11-10 17:08:40|447.49|445.49|447.43|445.43|447.5|445.5|447.4|445.4|14
1605028130000|2020-11-10 17:08:50|447.42|445.42|447.49|445.49|447.49|445.49|447.42|445.42|14
1605028140000|2020-11-10 17:09:00|447.48|445.48|447.45|445.45|447.52|445.52|447.45|445.45|18
1605028150000|2020-11-10 17:09:10|447.46|445.46|447.49|445.49|447.52|445.52|447.46|445.46|22
1605028160000|2020-11-10 17:09:20|447.48|445.48|447.5|445.5|447.51|445.51|447.48|445.48|15
1605028170000|2020-11-10 17:09:30|447.49|445.49|447.49|445.49|447.51|445.51|447.48|445.48|12
1605028180000|2020-11-10 17:09:40|447.5|445.5|447.48|445.48|447.52|445.52|447.47|445.47|11
1605028190000|2020-11-10 17:09:50|447.45|445.45|447.4|445.4|447.45|445.45|447.4|445.4|14
1605028200000|2020-11-10 17:10:00|447.41|445.41|447.48|445.48|447.49|445.49|447.41|445.41|18
1605028210000|2020-11-10 17:10:10|447.45|445.45|447.53|445.53|447.53|445.53|447.44|445.44|12
1605028220000|2020-11-10 17:10:20|447.54|445.54|447.54|445.54|447.57|445.57|447.52|445.52|20
1605028230000|2020-11-10 17:10:30|447.55|445.55|447.52|445.52|447.57|445.57|447.52|445.52|15
1605028240000|2020-11-10 17:10:40|447.53|445.53|447.41|445.41|447.53|445.53|447.38|445.38|11
1605028250000|2020-11-10 17:10:50|447.39|445.39|447.36|445.36|447.39|445.39|447.3|445.3|12
1605028260000|2020-11-10 17:11:00|447.35|445.35|447.6|445.6|447.61|445.61|447.35|445.35|19
1605028270000|2020-11-10 17:11:10|447.59|445.59|447.7|445.7|447.7|445.7|447.59|445.59|13
1605028280000|2020-11-10 17:11:20|447.68|445.68|447.73|445.73|447.73|445.73|447.67|445.67|14
1605028290000|2020-11-10 17:11:30|447.75|445.75|447.7|445.7|447.75|445.75|447.69|445.69|7
1605028300000|2020-11-10 17:11:40|447.69|445.69|447.7|445.7|447.71|445.71|447.67|445.67|5
1605028310000|2020-11-10 17:11:50|447.8|445.8|447.62|445.62|447.8|445.8|447.62|445.62|19
1605028320000|2020-11-10 17:12:00|447.61|445.61|447.61|445.61|447.64|445.64|447.6|445.6|13
1605028330000|2020-11-10 17:12:10|447.62|445.62|447.59|445.59|447.64|445.64|447.56|445.56|10
1605028350000|2020-11-10 17:12:30|447.56|445.56|447.58|445.58|447.58|445.58|447.55|445.55|7
1605028360000|2020-11-10 17:12:40|447.65|445.65|447.7|445.7|447.79|445.79|447.65|445.65|8
1605028370000|2020-11-10 17:12:50|447.68|445.68|447.73|445.73|447.75|445.75|447.65|445.65|21
1605028380000|2020-11-10 17:13:00|447.74|445.74|447.71|445.71|447.75|445.75|447.71|445.71|14
1605028390000|2020-11-10 17:13:10|447.72|445.72|447.72|445.72|447.76|445.76|447.72|445.72|9
1605028400000|2020-11-10 17:13:20|447.73|445.73|447.6|445.6|447.73|445.73|447.55|445.55|12
1605028410000|2020-11-10 17:13:30|447.61|445.61|447.64|445.64|447.64|445.64|447.61|445.61|9
1605028420000|2020-11-10 17:13:40|447.66|445.66|447.67|445.67|447.69|445.69|447.64|445.64|12
1605028430000|2020-11-10 17:13:50|447.66|445.66|447.65|445.65|447.67|445.67|447.65|445.65|9
1605028440000|2020-11-10 17:14:00|447.64|445.64|447.73|445.73|447.77|445.77|447.62|445.62|16
1605028450000|2020-11-10 17:14:10|447.74|445.74|447.7|445.7|447.75|445.75|447.7|445.7|15
1605028460000|2020-11-10 17:14:20|447.62|445.62|447.64|445.64|447.67|445.67|447.53|445.53|15
1605028470000|2020-11-10 17:14:30|447.63|445.63|447.53|445.53|447.64|445.64|447.53|445.53|10
1605028480000|2020-11-10 17:14:40|447.52|445.52|447.55|445.55|447.6|445.6|447.5|445.5|11
1605028490000|2020-11-10 17:14:50|447.54|445.54|447.48|445.48|447.54|445.54|447.48|445.48|9
1605028500000|2020-11-10 17:15:00|447.49|445.49|447.48|445.48|447.49|445.49|447.48|445.48|4
1605028520000|2020-11-10 17:15:20|447.45|445.45|447.41|445.41|447.47|445.47|447.41|445.41|14
1605028530000|2020-11-10 17:15:30|447.4|445.4|447.43|445.43|447.43|445.43|447.4|445.4|6
1605028540000|2020-11-10 17:15:40|447.44|445.44|447.49|445.49|447.56|445.56|447.44|445.44|17
1605028550000|2020-11-10 17:15:50|447.48|445.48|447.39|445.39|447.49|445.49|447.39|445.39|13
1605028560000|2020-11-10 17:16:00|447.4|445.4|447.14|445.14|447.41|445.41|447.13|445.13|17
1605028570000|2020-11-10 17:16:10|447.13|445.13|447.04|445.04|447.13|445.13|447.04|445.04|6
1605028580000|2020-11-10 17:16:20|447.03|445.03|446.98|444.98|447.04|445.04|446.96|444.96|11
1605028590000|2020-11-10 17:16:30|446.95|444.95|446.89|444.89|446.97|444.97|446.89|444.89|10
1605028600000|2020-11-10 17:16:40|446.9|444.9|446.9|444.9|446.9|444.9|446.88|444.88|9
1605028610000|2020-11-10 17:16:50|446.89|444.89|446.83|444.83|446.89|444.89|446.82|444.82|8
1605028620000|2020-11-10 17:17:00|446.82|444.82|446.8|444.8|446.83|444.83|446.8|444.8|14
1605028630000|2020-11-10 17:17:10|446.82|444.82|446.9|444.9|446.93|444.93|446.82|444.82|20
1605028640000|2020-11-10 17:17:20|446.91|444.91|447.21|445.21|447.27|445.27|446.91|444.91|22
1605028650000|2020-11-10 17:17:30|447.15|445.15|447.27|445.27|447.27|445.27|447.12|445.12|22
1605028660000|2020-11-10 17:17:40|447.28|445.28|447.41|445.41|447.41|445.41|447.17|445.17|29
1605028670000|2020-11-10 17:17:50|447.4|445.4|447.38|445.38|447.41|445.41|447.36|445.36|13
1605028680000|2020-11-10 17:18:00|447.32|445.32|447.27|445.27|447.34|445.34|447.25|445.25|24
1605028690000|2020-11-10 17:18:10|447.26|445.26|447.41|445.41|447.41|445.41|447.23|445.23|20
1605028700000|2020-11-10 17:18:20|447.39|445.39|447.34|445.34|447.39|445.39|447.34|445.34|5
1605028710000|2020-11-10 17:18:30|447.36|445.36|447.53|445.53|447.53|445.53|447.36|445.36|12
1605028720000|2020-11-10 17:18:40|447.52|445.52|447.59|445.59|447.66|445.66|447.52|445.52|17
1605028730000|2020-11-10 17:18:50|447.61|445.61|447.61|445.61|447.65|445.65|447.6|445.6|17
1605028740000|2020-11-10 17:19:00|447.63|445.63|447.68|445.68|447.68|445.68|447.62|445.62|22
1605028750000|2020-11-10 17:19:10|447.69|445.69|447.66|445.66|447.7|445.7|447.63|445.63|12
1605028760000|2020-11-10 17:19:20|447.65|445.65|447.6|445.6|447.65|445.65|447.59|445.59|5
1605028780000|2020-11-10 17:19:40|447.65|445.65|447.73|445.73|447.77|445.77|447.64|445.64|12
1605028790000|2020-11-10 17:19:50|447.71|445.71|447.7|445.7|447.71|445.71|447.68|445.68|16
1605028800000|2020-11-10 17:20:00|447.69|445.69|447.64|445.64|447.7|445.7|447.64|445.64|12
1605028810000|2020-11-10 17:20:10|447.65|445.65|447.64|445.64|447.65|445.65|447.61|445.61|9
1605028820000|2020-11-10 17:20:20|447.65|445.65|447.68|445.68|447.68|445.68|447.65|445.65|4
1605028830000|2020-11-10 17:20:30|447.69|445.69|447.67|445.67|447.73|445.73|447.65|445.65|18
1605028840000|2020-11-10 17:20:40|447.68|445.68|447.65|445.65|447.68|445.68|447.65|445.65|5
1605028850000|2020-11-10 17:20:50|447.67|445.67|447.48|445.48|447.67|445.67|447.48|445.48|17
1605028860000|2020-11-10 17:21:00|447.47|445.47|447.18|445.18|447.49|445.49|447.12|445.12|20
1605028870000|2020-11-10 17:21:10|447.15|445.15|447.44|445.44|447.46|445.46|447.1|445.1|31
1605028880000|2020-11-10 17:21:20|447.43|445.43|447.42|445.42|447.44|445.44|447.41|445.41|7
1605028890000|2020-11-10 17:21:30|447.37|445.37|447.33|445.33|447.37|445.37|447.33|445.33|5
1605028900000|2020-11-10 17:21:40|447.34|445.34|447.42|445.42|447.43|445.43|447.34|445.34|12
1605028910000|2020-11-10 17:21:50|447.4|445.4|447.37|445.37|447.4|445.4|447.37|445.37|3
1605028920000|2020-11-10 17:22:00|447.38|445.38|447.38|445.38|447.39|445.39|447.37|445.37|11
1605028930000|2020-11-10 17:22:10|447.37|445.37|447.32|445.32|447.41|445.41|447.32|445.32|20
1605028940000|2020-11-10 17:22:20|447.38|445.38|447.39|445.39|447.43|445.43|447.34|445.34|14
1605028950000|2020-11-10 17:22:30|447.37|445.37|447.36|445.36|447.37|445.37|447.35|445.35|4
1605028960000|2020-11-10 17:22:40|447.38|445.38|447.38|445.38|447.39|445.39|447.38|445.38|3
1605028970000|2020-11-10 17:22:50|447.39|445.39|447.4|445.4|447.41|445.41|447.37|445.37|12
1605028980000|2020-11-10 17:23:00|447.39|445.39|447.39|445.39|447.4|445.4|447.39|445.39|11
1605028990000|2020-11-10 17:23:10|447.38|445.38|447.14|445.14|447.38|445.38|447.14|445.14|14
1605029000000|2020-11-10 17:23:20|447.15|445.15|447.05|445.05|447.15|445.15|447.05|445.05|11
1605029010000|2020-11-10 17:23:30|447.03|445.03|446.91|444.91|447.03|445.03|446.91|444.91|18
1605029020000|2020-11-10 17:23:40|446.9|444.9|446.87|444.87|447.03|445.03|446.87|444.87|19
1605029030000|2020-11-10 17:23:50|446.88|444.88|446.88|444.88|446.88|444.88|446.79|444.79|17
1605029040000|2020-11-10 17:24:00|446.87|444.87|446.79|444.79|446.88|444.88|446.79|444.79|11
1605029050000|2020-11-10 17:24:10|446.77|444.77|446.75|444.75|446.77|444.77|446.74|444.74|9
1605029060000|2020-11-10 17:24:20|446.73|444.73|446.94|444.94|446.94|444.94|446.73|444.73|14
1605029070000|2020-11-10 17:24:30|446.95|444.95|446.92|444.92|446.99|444.99|446.88|444.88|27
1605029080000|2020-11-10 17:24:40|446.9|444.9|446.82|444.82|446.93|444.93|446.82|444.82|9
1605029090000|2020-11-10 17:24:50|446.84|444.84|446.82|444.82|446.86|444.86|446.82|444.82|7
1605029100000|2020-11-10 17:25:00|446.79|444.79|446.7|444.7|446.79|444.79|446.7|444.7|4
1605029110000|2020-11-10 17:25:10|446.66|444.66|446.66|444.66|446.69|444.69|446.65|444.65|12
1605029120000|2020-11-10 17:25:20|446.67|444.67|446.68|444.68|446.69|444.69|446.65|444.65|9
1605029130000|2020-11-10 17:25:30|446.67|444.67|446.97|444.97|447.01|445.01|446.67|444.67|28
1605029140000|2020-11-10 17:25:40|446.99|444.99|446.99|444.99|447.01|445.01|446.95|444.95|16
1605029150000|2020-11-10 17:25:50|446.98|444.98|446.99|444.99|447.01|445.01|446.97|444.97|17
1605029160000|2020-11-10 17:26:00|447|445|447.22|445.22|447.23|445.23|446.98|444.98|27
1605029170000|2020-11-10 17:26:10|447.19|445.19|447.07|445.07|447.19|445.19|447.07|445.07|14
1605029180000|2020-11-10 17:26:20|447.06|445.06|447.13|445.13|447.15|445.15|447.05|445.05|9
1605029190000|2020-11-10 17:26:30|447.15|445.15|447.08|445.08|447.16|445.16|447.08|445.08|7
1605029200000|2020-11-10 17:26:40|447.07|445.07|446.93|444.93|447.07|445.07|446.9|444.9|16
1605029210000|2020-11-10 17:26:50|446.91|444.91|446.94|444.94|447.03|445.03|446.91|444.91|23
1605029220000|2020-11-10 17:27:00|446.93|444.93|446.92|444.92|446.94|444.94|446.91|444.91|13
1605029230000|2020-11-10 17:27:10|446.91|444.91|446.74|444.74|446.92|444.92|446.73|444.73|18
1605029240000|2020-11-10 17:27:20|446.73|444.73|446.79|444.79|446.87|444.87|446.73|444.73|14
1605029250000|2020-11-10 17:27:30|446.8|444.8|446.74|444.74|446.81|444.81|446.71|444.71|17
1605029260000|2020-11-10 17:27:40|446.76|444.76|446.81|444.81|446.82|444.82|446.7|444.7|19
1605029270000|2020-11-10 17:27:50|446.8|444.8|446.76|444.76|446.81|444.81|446.75|444.75|7
1605029290000|2020-11-10 17:28:10|446.73|444.73|446.72|444.72|446.73|444.73|446.71|444.71|6
1605029300000|2020-11-10 17:28:20|446.74|444.74|446.76|444.76|446.76|444.76|446.71|444.71|16
1605029310000|2020-11-10 17:28:30|446.79|444.79|446.89|444.89|447.03|445.03|446.79|444.79|22
1605029320000|2020-11-10 17:28:40|446.91|444.91|446.79|444.79|446.91|444.91|446.79|444.79|13
1605029330000|2020-11-10 17:28:50|446.83|444.83|446.88|444.88|446.89|444.89|446.83|444.83|15
1605029340000|2020-11-10 17:29:00|446.87|444.87|446.89|444.89|446.91|444.91|446.87|444.87|6
1605029350000|2020-11-10 17:29:10|446.9|444.9|446.82|444.82|446.9|444.9|446.81|444.81|17
1605029360000|2020-11-10 17:29:20|446.81|444.81|446.9|444.9|446.9|444.9|446.8|444.8|17
1605029370000|2020-11-10 17:29:30|446.89|444.89|446.93|444.93|446.95|444.95|446.89|444.89|16
1605029380000|2020-11-10 17:29:40|446.94|444.94|447.23|445.23|447.23|445.23|446.93|444.93|14
1605029390000|2020-11-10 17:29:50|447.28|445.28|447.29|445.29|447.41|445.41|447.27|445.27|15
1605029400000|2020-11-10 17:30:00|447.28|445.28|447.17|445.17|447.28|445.28|447.16|445.16|18
1605029410000|2020-11-10 17:30:10|447.16|445.16|447.04|445.04|447.17|445.17|447.04|445.04|17
1605029420000|2020-11-10 17:30:20|447.03|445.03|447.17|445.17|447.17|445.17|447.01|445.01|14
1605029430000|2020-11-10 17:30:30|447.15|445.15|447.16|445.16|447.17|445.17|447.15|445.15|4
1605029440000|2020-11-10 17:30:40|447.17|445.17|447.12|445.12|447.17|445.17|447.09|445.09|19
1605029450000|2020-11-10 17:30:50|447.11|445.11|447.01|445.01|447.11|445.11|447|445|14
1605029460000|2020-11-10 17:31:00|447|445|447.03|445.03|447.03|445.03|446.99|444.99|13
1605029470000|2020-11-10 17:31:10|447.01|445.01|446.92|444.92|447.02|445.02|446.87|444.87|19
1605029480000|2020-11-10 17:31:20|446.91|444.91|446.86|444.86|446.94|444.94|446.86|444.86|23
1605029490000|2020-11-10 17:31:30|446.85|444.85|446.8|444.8|446.85|444.85|446.69|444.69|25
1605029500000|2020-11-10 17:31:40|446.79|444.79|446.73|444.73|446.79|444.79|446.7|444.7|5
1605029510000|2020-11-10 17:31:50|446.72|444.72|446.72|444.72|446.75|444.75|446.67|444.67|19
1605029520000|2020-11-10 17:32:00|446.7|444.7|446.74|444.74|446.75|444.75|446.69|444.69|9
1605029530000|2020-11-10 17:32:10|446.73|444.73|446.73|444.73|446.74|444.74|446.72|444.72|4
1605029540000|2020-11-10 17:32:20|446.71|444.71|446.64|444.64|446.71|444.71|446.64|444.64|10
1605029550000|2020-11-10 17:32:30|446.65|444.65|446.85|444.85|446.85|444.85|446.64|444.64|19
1605029560000|2020-11-10 17:32:40|446.81|444.81|446.85|444.85|446.87|444.87|446.81|444.81|22
1605029570000|2020-11-10 17:32:50|446.86|444.86|446.87|444.87|446.89|444.89|446.84|444.84|12
1605029580000|2020-11-10 17:33:00|446.86|444.86|447.07|445.07|447.07|445.07|446.86|444.86|16
1605029590000|2020-11-10 17:33:10|447.06|445.06|447|445|447.06|445.06|446.98|444.98|16
1605029600000|2020-11-10 17:33:20|446.99|444.99|446.99|444.99|447.01|445.01|446.98|444.98|9
1605029610000|2020-11-10 17:33:30|447|445|446.85|444.85|447.01|445.01|446.85|444.85|19
1605029620000|2020-11-10 17:33:40|446.84|444.84|446.77|444.77|446.85|444.85|446.77|444.77|16
1605029630000|2020-11-10 17:33:50|446.78|444.78|446.88|444.88|446.89|444.89|446.76|444.76|11
1605029640000|2020-11-10 17:34:00|446.87|444.87|446.88|444.88|446.89|444.89|446.86|444.86|12
1605029650000|2020-11-10 17:34:10|446.83|444.83|446.77|444.77|446.83|444.83|446.77|444.77|15
1605029660000|2020-11-10 17:34:20|446.75|444.75|446.7|444.7|446.75|444.75|446.69|444.69|11
1605029670000|2020-11-10 17:34:30|446.69|444.69|446.66|444.66|446.71|444.71|446.66|444.66|7
1605029680000|2020-11-10 17:34:40|446.65|444.65|446.61|444.61|446.65|444.65|446.59|444.59|7
1605029690000|2020-11-10 17:34:50|446.6|444.6|446.62|444.62|446.65|444.65|446.6|444.6|12
1605029700000|2020-11-10 17:35:00|446.63|444.63|446.62|444.62|446.63|444.63|446.62|444.62|4
1605029710000|2020-11-10 17:35:10|446.61|444.61|446.68|444.68|446.69|444.69|446.61|444.61|7
1605029720000|2020-11-10 17:35:20|446.65|444.65|446.62|444.62|446.65|444.65|446.62|444.62|2
1605029730000|2020-11-10 17:35:30|446.61|444.61|446.62|444.62|446.63|444.63|446.58|444.58|7
1605029740000|2020-11-10 17:35:40|446.57|444.57|446.51|444.51|446.57|444.57|446.51|444.51|6
1605029750000|2020-11-10 17:35:50|446.5|444.5|446.48|444.48|446.5|444.5|446.42|444.42|13
1605029760000|2020-11-10 17:36:00|446.47|444.47|446.49|444.49|446.5|444.5|446.47|444.47|5
1605029770000|2020-11-10 17:36:10|446.48|444.48|446.49|444.49|446.49|444.49|446.47|444.47|4
1605029780000|2020-11-10 17:36:20|446.5|444.5|446.53|444.53|446.54|444.54|446.5|444.5|7
1605029790000|2020-11-10 17:36:30|446.54|444.54|446.54|444.54|446.54|444.54|446.54|444.54|1
1605029800000|2020-11-10 17:36:40|446.55|444.55|446.58|444.58|446.58|444.58|446.54|444.54|5
1605029810000|2020-11-10 17:36:50|446.57|444.57|446.59|444.59|446.6|444.6|446.57|444.57|5
1605029820000|2020-11-10 17:37:00|446.61|444.61|446.84|444.84|446.84|444.84|446.61|444.61|10
1605029830000|2020-11-10 17:37:10|446.82|444.82|446.57|444.57|446.82|444.82|446.55|444.55|20
1605029840000|2020-11-10 17:37:20|446.55|444.55|446.51|444.51|446.59|444.59|446.49|444.49|15
1605029850000|2020-11-10 17:37:30|446.52|444.52|446.51|444.51|446.53|444.53|446.49|444.49|11
1605029860000|2020-11-10 17:37:40|446.52|444.52|446.54|444.54|446.54|444.54|446.51|444.51|11
1605029870000|2020-11-10 17:37:50|446.53|444.53|446.5|444.5|446.53|444.53|446.49|444.49|12
1605029880000|2020-11-10 17:38:00|446.49|444.49|446.48|444.48|446.5|444.5|446.48|444.48|4
1605029890000|2020-11-10 17:38:10|446.5|444.5|446.57|444.57|446.57|444.57|446.5|444.5|7
1605029900000|2020-11-10 17:38:20|446.56|444.56|446.55|444.55|446.56|444.56|446.54|444.54|8
1605029910000|2020-11-10 17:38:30|446.56|444.56|446.53|444.53|446.56|444.56|446.52|444.52|9
1605029920000|2020-11-10 17:38:40|446.54|444.54|446.62|444.62|446.64|444.64|446.53|444.53|11
1605029930000|2020-11-10 17:38:50|446.61|444.61|446.59|444.59|446.61|444.61|446.58|444.58|12
1605029940000|2020-11-10 17:39:00|446.62|444.62|446.62|444.62|446.63|444.63|446.58|444.58|14
1605029950000|2020-11-10 17:39:10|446.58|444.58|446.63|444.63|446.63|444.63|446.58|444.58|11
1605029960000|2020-11-10 17:39:20|446.64|444.64|446.69|444.69|446.7|444.7|446.64|444.64|5
1605029970000|2020-11-10 17:39:30|446.73|444.73|446.62|444.62|446.73|444.73|446.62|444.62|17
1605029980000|2020-11-10 17:39:40|446.61|444.61|446.53|444.53|446.61|444.61|446.53|444.53|10
1605029990000|2020-11-10 17:39:50|446.54|444.54|446.57|444.57|446.61|444.61|446.53|444.53|19
1605030000000|2020-11-10 17:40:00|446.56|444.56|446.66|444.66|446.66|444.66|446.55|444.55|16
1605030010000|2020-11-10 17:40:10|446.65|444.65|446.65|444.65|446.67|444.67|446.64|444.64|7
1605030020000|2020-11-10 17:40:20|446.64|444.64|446.58|444.58|446.64|444.64|446.58|444.58|21
1605030030000|2020-11-10 17:40:30|446.57|444.57|446.56|444.56|446.59|444.59|446.55|444.55|28
1605030040000|2020-11-10 17:40:40|446.57|444.57|446.49|444.49|446.57|444.57|446.48|444.48|8
1605030050000|2020-11-10 17:40:50|446.47|444.47|446.48|444.48|446.48|444.48|446.47|444.47|2
1605030060000|2020-11-10 17:41:00|446.45|444.45|446.58|444.58|446.58|444.58|446.45|444.45|17
1605030070000|2020-11-10 17:41:10|446.57|444.57|446.64|444.64|446.64|444.64|446.57|444.57|10
1605030080000|2020-11-10 17:41:20|446.63|444.63|446.67|444.67|446.68|444.68|446.61|444.61|14
1605030090000|2020-11-10 17:41:30|446.69|444.69|446.7|444.7|446.7|444.7|446.67|444.67|12
1605030100000|2020-11-10 17:41:40|446.68|444.68|446.54|444.54|446.69|444.69|446.54|444.54|17
1605030110000|2020-11-10 17:41:50|446.53|444.53|446.58|444.58|446.59|444.59|446.53|444.53|15
1605030120000|2020-11-10 17:42:00|446.59|444.59|446.6|444.6|446.6|444.6|446.56|444.56|10
1605030130000|2020-11-10 17:42:10|446.61|444.61|446.61|444.61|446.61|444.61|446.61|444.61|1
1605030140000|2020-11-10 17:42:20|446.62|444.62|446.68|444.68|446.68|444.68|446.62|444.62|6
1605030150000|2020-11-10 17:42:30|446.67|444.67|446.87|444.87|446.87|444.87|446.67|444.67|15
1605030160000|2020-11-10 17:42:40|446.88|444.88|446.88|444.88|446.89|444.89|446.88|444.88|3
1605030170000|2020-11-10 17:42:50|446.89|444.89|446.89|444.89|446.91|444.91|446.89|444.89|8
1605030180000|2020-11-10 17:43:00|446.9|444.9|446.85|444.85|446.9|444.9|446.84|444.84|8
1605030190000|2020-11-10 17:43:10|446.84|444.84|446.74|444.74|446.84|444.84|446.74|444.74|20
1605030200000|2020-11-10 17:43:20|446.75|444.75|446.79|444.79|446.82|444.82|446.75|444.75|13
1605030210000|2020-11-10 17:43:30|446.8|444.8|446.57|444.57|446.81|444.81|446.56|444.56|22
1605030220000|2020-11-10 17:43:40|446.53|444.53|446.52|444.52|446.53|444.53|446.52|444.52|6
1605030230000|2020-11-10 17:43:50|446.53|444.53|446.84|444.84|446.84|444.84|446.53|444.53|12
1605030240000|2020-11-10 17:44:00|446.83|444.83|446.83|444.83|446.84|444.84|446.83|444.83|13
1605030250000|2020-11-10 17:44:10|446.82|444.82|446.89|444.89|446.89|444.89|446.82|444.82|16
1605030260000|2020-11-10 17:44:20|446.88|444.88|446.92|444.92|446.92|444.92|446.87|444.87|12
1605030270000|2020-11-10 17:44:30|446.91|444.91|446.96|444.96|446.96|444.96|446.89|444.89|9
1605030280000|2020-11-10 17:44:40|446.95|444.95|447.15|445.15|447.21|445.21|446.95|444.95|16
1605030290000|2020-11-10 17:44:50|447.14|445.14|447.15|445.15|447.15|445.15|447.13|445.13|4
1605030300000|2020-11-10 17:45:00|447.14|445.14|447.17|445.17|447.18|445.18|447.05|445.05|21
1605030310000|2020-11-10 17:45:10|447.18|445.18|447.13|445.13|447.21|445.21|447.13|445.13|7
1605030320000|2020-11-10 17:45:20|447.12|445.12|447.07|445.07|447.13|445.13|447.06|445.06|10
1605030330000|2020-11-10 17:45:30|447.06|445.06|447.13|445.13|447.13|445.13|447.04|445.04|18
1605030340000|2020-11-10 17:45:40|447.12|445.12|447.05|445.05|447.12|445.12|447|445|13
1605030350000|2020-11-10 17:45:50|447.02|445.02|447.33|445.33|447.33|445.33|447.01|445.01|18
1605030360000|2020-11-10 17:46:00|447.31|445.31|447.29|445.29|447.31|445.31|447.27|445.27|15
1605030370000|2020-11-10 17:46:10|447.3|445.3|447.33|445.33|447.33|445.33|447.3|445.3|2
1605030380000|2020-11-10 17:46:20|447.34|445.34|447.4|445.4|447.41|445.41|447.34|445.34|3
1605030390000|2020-11-10 17:46:30|447.42|445.42|447.63|445.63|447.63|445.63|447.42|445.42|7
1605030400000|2020-11-10 17:46:40|447.66|445.66|447.82|445.82|447.82|445.82|447.66|445.66|12
1605030410000|2020-11-10 17:46:50|447.8|445.8|447.74|445.74|447.82|445.82|447.67|445.67|26
1605030420000|2020-11-10 17:47:00|447.77|445.77|448.07|446.07|448.07|446.07|447.76|445.76|15
1605030430000|2020-11-10 17:47:10|448.06|446.06|448.18|446.18|448.18|446.18|448.06|446.06|28
1605030440000|2020-11-10 17:47:20|448.2|446.2|448.22|446.22|448.3|446.3|448.14|446.14|22
1605030450000|2020-11-10 17:47:30|448.29|446.29|448.32|446.32|448.32|446.32|448.26|446.26|11
1605030460000|2020-11-10 17:47:40|448.33|446.33|448.23|446.23|448.34|446.34|448.16|446.16|23
1605030470000|2020-11-10 17:47:50|448.26|446.26|448.21|446.21|448.28|446.28|448.18|446.18|17
1605030480000|2020-11-10 17:48:00|448.24|446.24|448.01|446.01|448.24|446.24|447.95|445.95|22
1605030490000|2020-11-10 17:48:10|448.04|446.04|448.3|446.3|448.32|446.32|448.04|446.04|23
1605030500000|2020-11-10 17:48:20|448.27|446.27|448.26|446.26|448.29|446.29|448.24|446.24|22
1605030510000|2020-11-10 17:48:30|448.28|446.28|448.42|446.42|448.42|446.42|448.26|446.26|25
1605030520000|2020-11-10 17:48:40|448.41|446.41|448.39|446.39|448.41|446.41|448.38|446.38|10
1605030530000|2020-11-10 17:48:50|448.36|446.36|448.43|446.43|448.43|446.43|448.27|446.27|11
1605030540000|2020-11-10 17:49:00|448.42|446.42|448.44|446.44|448.44|446.44|448.33|446.33|22
1605030550000|2020-11-10 17:49:10|448.43|446.43|448.52|446.52|448.53|446.53|448.43|446.43|10
1605030560000|2020-11-10 17:49:20|448.51|446.51|448.42|446.42|448.51|446.51|448.4|446.4|21
1605030570000|2020-11-10 17:49:30|448.44|446.44|448.45|446.45|448.46|446.46|448.42|446.42|24
1605030580000|2020-11-10 17:49:40|448.46|446.46|448.45|446.45|448.48|446.48|448.43|446.43|17
1605030590000|2020-11-10 17:49:50|448.43|446.43|448.41|446.41|448.44|446.44|448.41|446.41|9
1605030600000|2020-11-10 17:50:00|448.4|446.4|448.36|446.36|448.42|446.42|448.34|446.34|15
1605030610000|2020-11-10 17:50:10|448.35|446.35|448.34|446.34|448.38|446.38|448.33|446.33|9
1605030620000|2020-11-10 17:50:20|448.35|446.35|448.26|446.26|448.36|446.36|448.26|446.26|16
1605030630000|2020-11-10 17:50:30|448.25|446.25|448.13|446.13|448.26|446.26|448.12|446.12|21
1605030640000|2020-11-10 17:50:40|448.11|446.11|447.98|445.98|448.13|446.13|447.98|445.98|11
1605030650000|2020-11-10 17:50:50|447.97|445.97|447.97|445.97|447.97|445.97|447.96|445.96|3
1605030660000|2020-11-10 17:51:00|447.91|445.91|447.88|445.88|447.92|445.92|447.85|445.85|15
1605030670000|2020-11-10 17:51:10|447.87|445.87|447.94|445.94|447.94|445.94|447.85|445.85|27
1605030680000|2020-11-10 17:51:20|447.93|445.93|447.86|445.86|447.94|445.94|447.84|445.84|24
1605030690000|2020-11-10 17:51:30|447.87|445.87|447.89|445.89|447.89|445.89|447.84|445.84|14
1605030700000|2020-11-10 17:51:40|447.9|445.9|448.22|446.22|448.28|446.28|447.9|445.9|21
1605030710000|2020-11-10 17:51:50|448.29|446.29|448.31|446.31|448.32|446.32|448.28|446.28|8
1605030720000|2020-11-10 17:52:00|448.34|446.34|448.32|446.32|448.35|446.35|448.27|446.27|14
1605030730000|2020-11-10 17:52:10|448.3|446.3|448.14|446.14|448.3|446.3|448.14|446.14|15
1605030740000|2020-11-10 17:52:20|448.13|446.13|448.17|446.17|448.18|446.18|448.11|446.11|10
1605030750000|2020-11-10 17:52:30|448.16|446.16|448.16|446.16|448.17|446.17|448.11|446.11|7
1605030760000|2020-11-10 17:52:40|448.17|446.17|448.14|446.14|448.19|446.19|448.13|446.13|21
1605030770000|2020-11-10 17:52:50|448.12|446.12|448.13|446.13|448.14|446.14|448.11|446.11|19
1605030780000|2020-11-10 17:53:00|448.12|446.12|448.13|446.13|448.13|446.13|448.11|446.11|8
1605030790000|2020-11-10 17:53:10|448.14|446.14|448.22|446.22|448.26|446.26|448.14|446.14|9
1605030800000|2020-11-10 17:53:20|448.23|446.23|448.18|446.18|448.25|446.25|448.15|446.15|27
1605030810000|2020-11-10 17:53:30|448.19|446.19|448.17|446.17|448.19|446.19|448.15|446.15|16
1605030820000|2020-11-10 17:53:40|448.16|446.16|448.18|446.18|448.2|446.2|448.16|446.16|10
1605030830000|2020-11-10 17:53:50|448.19|446.19|448.19|446.19|448.2|446.2|448.18|446.18|17
1605030840000|2020-11-10 17:54:00|448.18|446.18|448.26|446.26|448.27|446.27|448.17|446.17|17
1605030850000|2020-11-10 17:54:10|448.27|446.27|448.26|446.26|448.27|446.27|448.24|446.24|15
1605030860000|2020-11-10 17:54:20|448.25|446.25|448.25|446.25|448.26|446.26|448.24|446.24|13
1605030870000|2020-11-10 17:54:30|448.28|446.28|448.25|446.25|448.29|446.29|448.25|446.25|13
1605030880000|2020-11-10 17:54:40|448.27|446.27|448.29|446.29|448.3|446.3|448.27|446.27|5
1605030890000|2020-11-10 17:54:50|448.28|446.28|448.3|446.3|448.31|446.31|448.26|446.26|8
1605030900000|2020-11-10 17:55:00|448.29|446.29|448.27|446.27|448.29|446.29|448.27|446.27|3
1605030910000|2020-11-10 17:55:10|448.28|446.28|448.3|446.3|448.3|446.3|448.26|446.26|15
1605030920000|2020-11-10 17:55:20|448.31|446.31|448.36|446.36|448.36|446.36|448.31|446.31|11
1605030930000|2020-11-10 17:55:30|448.37|446.37|448.46|446.46|448.62|446.62|448.37|446.37|20
1605030940000|2020-11-10 17:55:40|448.45|446.45|448.47|446.47|448.48|446.48|448.44|446.44|7
1605030950000|2020-11-10 17:55:50|448.48|446.48|448.57|446.57|448.66|446.66|448.47|446.47|25
1605030960000|2020-11-10 17:56:00|448.55|446.55|448.4|446.4|448.58|446.58|448.4|446.4|18
1605030970000|2020-11-10 17:56:10|448.43|446.43|448.25|446.25|448.43|446.43|448.24|446.24|15
1605030980000|2020-11-10 17:56:20|448.22|446.22|448.28|446.28|448.28|446.28|448.17|446.17|20
1605030990000|2020-11-10 17:56:30|448.3|446.3|448.33|446.33|448.34|446.34|448.3|446.3|5
1605031000000|2020-11-10 17:56:40|448.34|446.34|448.33|446.33|448.35|446.35|448.33|446.33|19
1605031010000|2020-11-10 17:56:50|448.34|446.34|448.34|446.34|448.34|446.34|448.33|446.33|7
1605031020000|2020-11-10 17:57:00|448.35|446.35|448.58|446.58|448.59|446.59|448.33|446.33|18
1605031030000|2020-11-10 17:57:10|448.57|446.57|448.61|446.61|448.62|446.62|448.56|446.56|13
1605031040000|2020-11-10 17:57:20|448.62|446.62|448.59|446.59|448.62|446.62|448.51|446.51|10
1605031050000|2020-11-10 17:57:30|448.58|446.58|448.57|446.57|448.6|446.6|448.49|446.49|23
1605031060000|2020-11-10 17:57:40|448.55|446.55|448.55|446.55|448.58|446.58|448.51|446.51|16
1605031070000|2020-11-10 17:57:50|448.54|446.54|448.58|446.58|448.59|446.59|448.52|446.52|20
1605031080000|2020-11-10 17:58:00|448.61|446.61|448.56|446.56|448.62|446.62|448.55|446.55|16
1605031090000|2020-11-10 17:58:10|448.55|446.55|448.51|446.51|448.57|446.57|448.5|446.5|17
1605031100000|2020-11-10 17:58:20|448.5|446.5|448.4|446.4|448.5|446.5|448.4|446.4|13
1605031110000|2020-11-10 17:58:30|448.41|446.41|448.3|446.3|448.43|446.43|448.3|446.3|15
1605031120000|2020-11-10 17:58:40|448.31|446.31|448.27|446.27|448.35|446.35|448.27|446.27|17
1605031130000|2020-11-10 17:58:50|448.26|446.26|448.15|446.15|448.26|446.26|448.13|446.13|23
1605031140000|2020-11-10 17:59:00|448.16|446.16|448.11|446.11|448.17|446.17|448.11|446.11|16
1605031150000|2020-11-10 17:59:10|448.12|446.12|448.02|446.02|448.13|446.13|448.02|446.02|17
1605031160000|2020-11-10 17:59:20|448.01|446.01|448.2|446.2|448.24|446.24|448.01|446.01|17
1605031170000|2020-11-10 17:59:30|448.19|446.19|448.19|446.19|448.19|446.19|448.15|446.15|7
1605031180000|2020-11-10 17:59:40|448.18|446.18|448.15|446.15|448.18|446.18|448.12|446.12|23
1605031190000|2020-11-10 17:59:50|448.16|446.16|448.32|446.32|448.38|446.38|448.14|446.14|26
1605031200000|2020-11-10 18:00:00|448.33|446.33|448.14|446.14|448.33|446.33|448.14|446.14|24
1605031210000|2020-11-10 18:00:10|448.13|446.13|448.13|446.13|448.26|446.26|448.09|446.09|29
1605031220000|2020-11-10 18:00:20|448.14|446.14|447.86|445.86|448.14|446.14|447.85|445.85|24
1605031230000|2020-11-10 18:00:30|447.84|445.84|447.89|445.89|447.89|445.89|447.84|445.84|15
1605031240000|2020-11-10 18:00:40|447.88|445.88|447.89|445.89|447.95|445.95|447.87|445.87|14
1605031250000|2020-11-10 18:00:50|447.87|445.87|447.98|445.98|448.01|446.01|447.87|445.87|20
1605031260000|2020-11-10 18:01:00|447.99|445.99|447.98|445.98|448|446|447.97|445.97|16
1605031270000|2020-11-10 18:01:10|447.85|445.85|447.78|445.78|447.85|445.85|447.76|445.76|8
1605031280000|2020-11-10 18:01:20|447.77|445.77|447.76|445.76|447.78|445.78|447.71|445.71|18
1605031290000|2020-11-10 18:01:30|447.75|445.75|447.77|445.77|447.77|445.77|447.74|445.74|8
1605031300000|2020-11-10 18:01:40|447.75|445.75|447.75|445.75|447.77|445.77|447.75|445.75|8
1605031310000|2020-11-10 18:01:50|447.74|445.74|447.74|445.74|447.76|445.76|447.74|445.74|9
1605031320000|2020-11-10 18:02:00|447.76|445.76|447.77|445.77|447.77|445.77|447.75|445.75|6
1605031330000|2020-11-10 18:02:10|447.74|445.74|447.75|445.75|447.75|445.75|447.69|445.69|14
1605031340000|2020-11-10 18:02:20|447.74|445.74|447.53|445.53|447.74|445.74|447.53|445.53|17
1605031350000|2020-11-10 18:02:30|447.54|445.54|447.37|445.37|447.54|445.54|447.34|445.34|16
1605031360000|2020-11-10 18:02:40|447.36|445.36|447.37|445.37|447.37|445.37|447.35|445.35|3
1605031370000|2020-11-10 18:02:50|447.38|445.38|447.38|445.38|447.38|445.38|447.38|445.38|1
1605031380000|2020-11-10 18:03:00|447.36|445.36|447.37|445.37|447.39|445.39|447.36|445.36|5
1605031390000|2020-11-10 18:03:10|447.4|445.4|447.4|445.4|447.4|445.4|447.4|445.4|1
1605031400000|2020-11-10 18:03:20|447.36|445.36|447.33|445.33|447.36|445.36|447.33|445.33|3
1605031410000|2020-11-10 18:03:30|447.34|445.34|447.27|445.27|447.39|445.39|447.26|445.26|19
1605031420000|2020-11-10 18:03:40|447.28|445.28|447.27|445.27|447.28|445.28|447.26|445.26|6
1605031430000|2020-11-10 18:03:50|447.28|445.28|447.4|445.4|447.41|445.41|447.28|445.28|9
1605031440000|2020-11-10 18:04:00|447.41|445.41|447.43|445.43|447.44|445.44|447.4|445.4|6
1605031450000|2020-11-10 18:04:10|447.44|445.44|447.36|445.36|447.49|445.49|447.36|445.36|14
1605031460000|2020-11-10 18:04:20|447.37|445.37|447.3|445.3|447.38|445.38|447.3|445.3|7
1605031470000|2020-11-10 18:04:30|447.32|445.32|447.11|445.11|447.32|445.32|447.09|445.09|22
1605031480000|2020-11-10 18:04:40|447.1|445.1|446.99|444.99|447.12|445.12|446.98|444.98|10
1605031490000|2020-11-10 18:04:50|446.86|444.86|447.03|445.03|447.04|445.04|446.83|444.83|17
1605031500000|2020-11-10 18:05:00|447.04|445.04|447.05|445.05|447.07|445.07|447|445|20
1605031510000|2020-11-10 18:05:10|447.07|445.07|447.14|445.14|447.24|445.24|447.03|445.03|28
1605031520000|2020-11-10 18:05:20|447.15|445.15|447.1|445.1|447.19|445.19|447.06|445.06|12
1605031530000|2020-11-10 18:05:30|447.08|445.08|446.88|444.88|447.08|445.08|446.88|444.88|17
1605031540000|2020-11-10 18:05:40|446.9|444.9|446.95|444.95|446.98|444.98|446.82|444.82|16
1605031550000|2020-11-10 18:05:50|446.94|444.94|446.84|444.84|446.94|444.94|446.83|444.83|18
1605031560000|2020-11-10 18:06:00|446.82|444.82|447.1|445.1|447.1|445.1|446.79|444.79|12
1605031570000|2020-11-10 18:06:10|447.11|445.11|446.94|444.94|447.13|445.13|446.94|444.94|18
1605031580000|2020-11-10 18:06:20|446.95|444.95|446.97|444.97|446.98|444.98|446.94|444.94|17
1605031590000|2020-11-10 18:06:30|446.98|444.98|446.89|444.89|447.01|445.01|446.89|444.89|12
1605031600000|2020-11-10 18:06:40|446.88|444.88|446.73|444.73|446.9|444.9|446.72|444.72|19
1605031610000|2020-11-10 18:06:50|446.74|444.74|446.91|444.91|446.93|444.93|446.74|444.74|21
1605031620000|2020-11-10 18:07:00|446.9|444.9|446.91|444.91|446.92|444.92|446.89|444.89|8
1605031630000|2020-11-10 18:07:10|446.97|444.97|447.1|445.1|447.17|445.17|446.97|444.97|25
1605031640000|2020-11-10 18:07:20|447.08|445.08|446.98|444.98|447.08|445.08|446.98|444.98|10
1605031650000|2020-11-10 18:07:30|446.99|444.99|446.95|444.95|447.01|445.01|446.93|444.93|12
1605031660000|2020-11-10 18:07:40|446.96|444.96|446.98|444.98|446.98|444.98|446.95|444.95|8
1605031670000|2020-11-10 18:07:50|446.99|444.99|447.16|445.16|447.16|445.16|446.99|444.99|13
1605031680000|2020-11-10 18:08:00|447.17|445.17|447.13|445.13|447.19|445.19|447.13|445.13|10
1605031690000|2020-11-10 18:08:10|447.15|445.15|447.02|445.02|447.15|445.15|446.98|444.98|15
1605031700000|2020-11-10 18:08:20|447.03|445.03|447.03|445.03|447.03|445.03|447.03|445.03|1
1605031710000|2020-11-10 18:08:30|447.04|445.04|447.05|445.05|447.06|445.06|447.03|445.03|5
1605031720000|2020-11-10 18:08:40|447.04|445.04|447.07|445.07|447.07|445.07|447.03|445.03|4
1605031730000|2020-11-10 18:08:50|447.08|445.08|447.08|445.08|447.08|445.08|447.08|445.08|1
1605031740000|2020-11-10 18:09:00|447.09|445.09|447.03|445.03|447.09|445.09|447.01|445.01|14
1605031750000|2020-11-10 18:09:10|447.04|445.04|447.07|445.07|447.09|445.09|447.04|445.04|10
1605031760000|2020-11-10 18:09:20|447.06|445.06|447.08|445.08|447.09|445.09|447.06|445.06|11
1605031770000|2020-11-10 18:09:30|447.07|445.07|447.1|445.1|447.1|445.1|447.04|445.04|8
1605031780000|2020-11-10 18:09:40|447.11|445.11|447.12|445.12|447.12|445.12|447.11|445.11|6
1605031790000|2020-11-10 18:09:50|447.13|445.13|447.14|445.14|447.14|445.14|447.13|445.13|2
1605031800000|2020-11-10 18:10:00|447.21|445.21|447.15|445.15|447.24|445.24|447.15|445.15|16
1605031810000|2020-11-10 18:10:10|447.14|445.14|447.16|445.16|447.17|445.17|447.13|445.13|11
1605031820000|2020-11-10 18:10:20|447.15|445.15|447.02|445.02|447.15|445.15|447.02|445.02|17
1605031830000|2020-11-10 18:10:30|447.03|445.03|447.05|445.05|447.15|445.15|447.03|445.03|22
1605031840000|2020-11-10 18:10:40|447.04|445.04|447.02|445.02|447.04|445.04|447|445|11
1605031850000|2020-11-10 18:10:50|447.03|445.03|446.81|444.81|447.03|445.03|446.81|444.81|18
1605031860000|2020-11-10 18:11:00|446.82|444.82|446.83|444.83|446.83|444.83|446.81|444.81|14
1605031870000|2020-11-10 18:11:10|446.84|444.84|446.82|444.82|446.84|444.84|446.81|444.81|7
1605031880000|2020-11-10 18:11:20|446.77|444.77|446.75|444.75|446.77|444.77|446.67|444.67|13
1605031890000|2020-11-10 18:11:30|446.77|444.77|446.75|444.75|446.77|444.77|446.74|444.74|8
1605031900000|2020-11-10 18:11:40|446.74|444.74|446.73|444.73|446.76|444.76|446.67|444.67|19
1605031910000|2020-11-10 18:11:50|446.71|444.71|446.78|444.78|446.82|444.82|446.71|444.71|18
1605031920000|2020-11-10 18:12:00|446.79|444.79|446.78|444.78|446.83|444.83|446.77|444.77|18
1605031930000|2020-11-10 18:12:10|446.79|444.79|446.88|444.88|446.88|444.88|446.79|444.79|10
1605031940000|2020-11-10 18:12:20|446.87|444.87|446.85|444.85|446.87|444.87|446.81|444.81|7
1605031950000|2020-11-10 18:12:30|446.84|444.84|446.88|444.88|446.88|444.88|446.84|444.84|7
1605031960000|2020-11-10 18:12:40|446.96|444.96|446.96|444.96|446.97|444.97|446.95|444.95|5
1605031970000|2020-11-10 18:12:50|446.92|444.92|446.95|444.95|446.96|444.96|446.92|444.92|11
1605031980000|2020-11-10 18:13:00|446.96|444.96|447|445|447|445|446.94|444.94|4
1605032000000|2020-11-10 18:13:20|446.99|444.99|447.19|445.19|447.2|445.2|446.99|444.99|11
1605032010000|2020-11-10 18:13:30|447.21|445.21|447.19|445.19|447.24|445.24|447.18|445.18|13
1605032020000|2020-11-10 18:13:40|447.18|445.18|447.17|445.17|447.2|445.2|447.17|445.17|10
1605032030000|2020-11-10 18:13:50|447.16|445.16|447.1|445.1|447.17|445.17|447.02|445.02|17
1605032040000|2020-11-10 18:14:00|447.09|445.09|447.2|445.2|447.22|445.22|447.09|445.09|12
1605032050000|2020-11-10 18:14:10|447.19|445.19|447.13|445.13|447.22|445.22|447.11|445.11|16
1605032060000|2020-11-10 18:14:20|447.12|445.12|446.97|444.97|447.12|445.12|446.95|444.95|13
1605032070000|2020-11-10 18:14:30|446.98|444.98|446.95|444.95|446.98|444.98|446.95|444.95|3
1605032080000|2020-11-10 18:14:40|446.93|444.93|446.91|444.91|446.95|444.95|446.91|444.91|9
1605032090000|2020-11-10 18:14:50|446.92|444.92|446.86|444.86|446.93|444.93|446.78|444.78|22
1605032100000|2020-11-10 18:15:00|446.85|444.85|446.81|444.81|446.91|444.91|446.81|444.81|23
1605032110000|2020-11-10 18:15:10|446.82|444.82|446.81|444.81|446.83|444.83|446.8|444.8|21
1605032120000|2020-11-10 18:15:20|446.8|444.8|446.8|444.8|446.8|444.8|446.8|444.8|1
1605032130000|2020-11-10 18:15:30|446.75|444.75|446.9|444.9|446.9|444.9|446.75|444.75|8
1605032140000|2020-11-10 18:15:40|446.87|444.87|446.94|444.94|446.94|444.94|446.87|444.87|9
1605032150000|2020-11-10 18:15:50|446.95|444.95|446.95|444.95|446.95|444.95|446.92|444.92|7
1605032160000|2020-11-10 18:16:00|446.94|444.94|447.06|445.06|447.07|445.07|446.94|444.94|14
1605032170000|2020-11-10 18:16:10|447.09|445.09|447.16|445.16|447.16|445.16|447.09|445.09|10
1605032180000|2020-11-10 18:16:20|447.18|445.18|447.19|445.19|447.2|445.2|447.18|445.18|3
1605032190000|2020-11-10 18:16:30|447.2|445.2|447.11|445.11|447.21|445.21|447.1|445.1|15
1605032200000|2020-11-10 18:16:40|447.12|445.12|447.19|445.19|447.19|445.19|447.12|445.12|15
1605032210000|2020-11-10 18:16:50|447.18|445.18|447.11|445.11|447.18|445.18|447.1|445.1|15
1605032220000|2020-11-10 18:17:00|447.1|445.1|447.25|445.25|447.25|445.25|447.1|445.1|17
1605032230000|2020-11-10 18:17:10|447.24|445.24|447.17|445.17|447.24|445.24|447.16|445.16|6
1605032240000|2020-11-10 18:17:20|447.16|445.16|447.19|445.19|447.2|445.2|447.15|445.15|16
1605032250000|2020-11-10 18:17:30|447.2|445.2|447.2|445.2|447.23|445.23|447.18|445.18|14
1605032260000|2020-11-10 18:17:40|447.21|445.21|447.2|445.2|447.22|445.22|447.17|445.17|20
1605032270000|2020-11-10 18:17:50|447.19|445.19|447.09|445.09|447.22|445.22|447.07|445.07|18
1605032280000|2020-11-10 18:18:00|447.1|445.1|447.08|445.08|447.1|445.1|447.08|445.08|4
1605032290000|2020-11-10 18:18:10|447.1|445.1|447.21|445.21|447.21|445.21|447.1|445.1|7
1605032300000|2020-11-10 18:18:20|447.22|445.22|447.22|445.22|447.23|445.23|447.21|445.21|11
1605032310000|2020-11-10 18:18:30|447.28|445.28|447.25|445.25|447.28|445.28|447.24|445.24|9
1605032320000|2020-11-10 18:18:40|447.3|445.3|447.29|445.29|447.32|445.32|447.29|445.29|4
1605032330000|2020-11-10 18:18:50|447.3|445.3|447.18|445.18|447.31|445.31|447.18|445.18|12
1605032340000|2020-11-10 18:19:00|447.15|445.15|447|445|447.15|445.15|446.93|444.93|16
1605032350000|2020-11-10 18:19:10|447.01|445.01|446.96|444.96|447.01|445.01|446.95|444.95|18
1605032360000|2020-11-10 18:19:20|446.97|444.97|447.05|445.05|447.1|445.1|446.97|444.97|17
1605032370000|2020-11-10 18:19:30|447.06|445.06|447.1|445.1|447.11|445.11|447.05|445.05|16
1605032380000|2020-11-10 18:19:40|447.09|445.09|447.09|445.09|447.1|445.1|447.09|445.09|3
1605032390000|2020-11-10 18:19:50|447.08|445.08|447.04|445.04|447.08|445.08|447.03|445.03|15
1605032400000|2020-11-10 18:20:00|447.05|445.05|447.05|445.05|447.07|445.07|447.05|445.05|13
1605032410000|2020-11-10 18:20:10|447.06|445.06|446.93|444.93|447.06|445.06|446.92|444.92|13
1605032420000|2020-11-10 18:20:20|446.89|444.89|446.99|444.99|446.99|444.99|446.89|444.89|17
1605032430000|2020-11-10 18:20:30|447|445|446.97|444.97|447.02|445.02|446.97|444.97|10
1605032440000|2020-11-10 18:20:40|446.98|444.98|446.96|444.96|446.98|444.98|446.95|444.95|11
1605032450000|2020-11-10 18:20:50|446.95|444.95|446.93|444.93|446.96|444.96|446.93|444.93|12
1605032460000|2020-11-10 18:21:00|446.92|444.92|446.88|444.88|446.94|444.94|446.82|444.82|15
1605032470000|2020-11-10 18:21:10|446.87|444.87|446.99|444.99|446.99|444.99|446.86|444.86|8
1605032480000|2020-11-10 18:21:20|447|445|446.98|444.98|447|445|446.98|444.98|5
1605032490000|2020-11-10 18:21:30|446.97|444.97|446.97|444.97|446.97|444.97|446.97|444.97|1
1605032520000|2020-11-10 18:22:00|446.99|444.99|446.97|444.97|447|445|446.96|444.96|7
1605032530000|2020-11-10 18:22:10|446.99|444.99|447.14|445.14|447.14|445.14|446.99|444.99|6
1605032540000|2020-11-10 18:22:20|447.15|445.15|447.15|445.15|447.15|445.15|447.09|445.09|12
1605032550000|2020-11-10 18:22:30|447.16|445.16|447.02|445.02|447.17|445.17|447|445|17
1605032560000|2020-11-10 18:22:40|447|445|446.9|444.9|447|445|446.89|444.89|11
1605032570000|2020-11-10 18:22:50|446.91|444.91|446.9|444.9|446.94|444.94|446.86|444.86|19
1605032580000|2020-11-10 18:23:00|446.89|444.89|446.81|444.81|446.95|444.95|446.81|444.81|20
1605032590000|2020-11-10 18:23:10|446.8|444.8|446.57|444.57|446.83|444.83|446.56|444.56|25
1605032600000|2020-11-10 18:23:20|446.56|444.56|446.52|444.52|446.56|444.56|446.52|444.52|5
1605032610000|2020-11-10 18:23:30|446.51|444.51|446.46|444.46|446.51|444.51|446.43|444.43|14
1605032620000|2020-11-10 18:23:40|446.47|444.47|446.46|444.46|446.47|444.47|446.45|444.45|8
1605032630000|2020-11-10 18:23:50|446.48|444.48|446.46|444.46|446.5|444.5|446.45|444.45|12
1605032640000|2020-11-10 18:24:00|446.43|444.43|446.35|444.35|446.44|444.44|446.33|444.33|17
1605032650000|2020-11-10 18:24:10|446.36|444.36|446.41|444.41|446.41|444.41|446.33|444.33|16
1605032660000|2020-11-10 18:24:20|446.4|444.4|446.42|444.42|446.44|444.44|446.4|444.4|3
1605032670000|2020-11-10 18:24:30|446.43|444.43|446.32|444.32|446.43|444.43|446.32|444.32|14
1605032680000|2020-11-10 18:24:40|446.33|444.33|446.3|444.3|446.33|444.33|446.3|444.3|11
1605032690000|2020-11-10 18:24:50|446.31|444.31|446.36|444.36|446.38|444.38|446.3|444.3|10
1605032700000|2020-11-10 18:25:00|446.37|444.37|446.37|444.37|446.38|444.38|446.35|444.35|13
1605032710000|2020-11-10 18:25:10|446.38|444.38|446.37|444.37|446.39|444.39|446.32|444.32|19
1605032720000|2020-11-10 18:25:20|446.38|444.38|446.33|444.33|446.38|444.38|446.33|444.33|12
1605032730000|2020-11-10 18:25:30|446.35|444.35|446.32|444.32|446.35|444.35|446.3|444.3|11
1605032740000|2020-11-10 18:25:40|446.33|444.33|446.3|444.3|446.34|444.34|446.29|444.29|4
1605032750000|2020-11-10 18:25:50|446.31|444.31|446.36|444.36|446.37|444.37|446.31|444.31|5
1605032760000|2020-11-10 18:26:00|446.37|444.37|446.5|444.5|446.51|444.51|446.37|444.37|11
1605032770000|2020-11-10 18:26:10|446.51|444.51|446.41|444.41|446.51|444.51|446.36|444.36|13
1605032780000|2020-11-10 18:26:20|446.44|444.44|446.48|444.48|446.48|444.48|446.43|444.43|6
1605032790000|2020-11-10 18:26:30|446.49|444.49|446.52|444.52|446.52|444.52|446.49|444.49|3
1605032800000|2020-11-10 18:26:40|446.49|444.49|446.44|444.44|446.49|444.49|446.44|444.44|9
1605032810000|2020-11-10 18:26:50|446.43|444.43|446.23|444.23|446.43|444.43|446.23|444.23|16
1605032820000|2020-11-10 18:27:00|446.22|444.22|446.24|444.24|446.25|444.25|446.19|444.19|10
1605032830000|2020-11-10 18:27:10|446.23|444.23|446.41|444.41|446.41|444.41|446.2|444.2|18
1605032840000|2020-11-10 18:27:20|446.42|444.42|446.48|444.48|446.5|444.5|446.4|444.4|14
1605032850000|2020-11-10 18:27:30|446.47|444.47|446.51|444.51|446.51|444.51|446.47|444.47|10
1605032860000|2020-11-10 18:27:40|446.5|444.5|446.36|444.36|446.5|444.5|446.36|444.36|9
1605032870000|2020-11-10 18:27:50|446.34|444.34|446.36|444.36|446.36|444.36|446.34|444.34|5
1605032880000|2020-11-10 18:28:00|446.35|444.35|446.32|444.32|446.35|444.35|446.32|444.32|7
1605032890000|2020-11-10 18:28:10|446.33|444.33|446.46|444.46|446.46|444.46|446.33|444.33|7
1605032900000|2020-11-10 18:28:20|446.52|444.52|446.52|444.52|446.55|444.55|446.52|444.52|5
1605032910000|2020-11-10 18:28:30|446.53|444.53|446.41|444.41|446.55|444.55|446.4|444.4|16
1605032920000|2020-11-10 18:28:40|446.4|444.4|446.41|444.41|446.41|444.41|446.4|444.4|6
1605032930000|2020-11-10 18:28:50|446.42|444.42|446.46|444.46|446.48|444.48|446.42|444.42|5
1605032940000|2020-11-10 18:29:00|446.45|444.45|446.45|444.45|446.45|444.45|446.45|444.45|1
1605032960000|2020-11-10 18:29:20|446.43|444.43|446.35|444.35|446.47|444.47|446.35|444.35|9
1605032970000|2020-11-10 18:29:30|446.34|444.34|446.3|444.3|446.35|444.35|446.19|444.19|20
1605032980000|2020-11-10 18:29:40|446.31|444.31|446.31|444.31|446.32|444.32|446.3|444.3|5
1605032990000|2020-11-10 18:29:50|446.32|444.32|446.38|444.38|446.39|444.39|446.32|444.32|9
1605033000000|2020-11-10 18:30:00|446.4|444.4|446.4|444.4|446.41|444.41|446.39|444.39|6
1605033010000|2020-11-10 18:30:10|446.39|444.39|446.28|444.28|446.39|444.39|446.25|444.25|14
1605033020000|2020-11-10 18:30:20|446.27|444.27|446.29|444.29|446.29|444.29|446.26|444.26|5
1605033030000|2020-11-10 18:30:30|446.28|444.28|446.29|444.29|446.29|444.29|446.28|444.28|6
1605033040000|2020-11-10 18:30:40|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|1
1605033050000|2020-11-10 18:30:50|446.27|444.27|446.19|444.19|446.28|444.28|446.17|444.17|16
1605033060000|2020-11-10 18:31:00|446.2|444.2|446.1|444.1|446.25|444.25|446.1|444.1|14
1605033070000|2020-11-10 18:31:10|446.05|444.05|446.02|444.02|446.09|444.09|445.98|443.98|21
1605033080000|2020-11-10 18:31:20|446.01|444.01|445.99|443.99|446.01|444.01|445.99|443.99|7
1605033090000|2020-11-10 18:31:30|446|444|445.93|443.93|446.01|444.01|445.91|443.91|15
1605033100000|2020-11-10 18:31:40|445.92|443.92|445.67|443.67|445.92|443.92|445.67|443.67|20
1605033110000|2020-11-10 18:31:50|445.68|443.68|445.42|443.42|445.68|443.68|445.37|443.37|28
1605033120000|2020-11-10 18:32:00|445.43|443.43|445.48|443.48|445.49|443.49|445.42|443.42|8
1605033130000|2020-11-10 18:32:10|445.47|443.47|445.49|443.49|445.56|443.56|445.47|443.47|14
1605033140000|2020-11-10 18:32:20|445.48|443.48|445.51|443.51|445.51|443.51|445.45|443.45|12
1605033150000|2020-11-10 18:32:30|445.48|443.48|445.54|443.54|445.56|443.56|445.46|443.46|11
1605033160000|2020-11-10 18:32:40|445.48|443.48|445.52|443.52|445.52|443.52|445.48|443.48|7
1605033170000|2020-11-10 18:32:50|445.53|443.53|445.57|443.57|445.57|443.57|445.51|443.51|14
1605033180000|2020-11-10 18:33:00|445.56|443.56|445.56|443.56|445.56|443.56|445.56|443.56|1
1605033190000|2020-11-10 18:33:10|445.55|443.55|445.55|443.55|445.55|443.55|445.55|443.55|1
1605033200000|2020-11-10 18:33:20|445.56|443.56|445.55|443.55|445.56|443.56|445.55|443.55|2
1605033230000|2020-11-10 18:33:50|445.56|443.56|445.66|443.66|445.66|443.66|445.56|443.56|11
1605033240000|2020-11-10 18:34:00|445.67|443.67|445.46|443.46|445.67|443.67|445.46|443.46|15
1605033250000|2020-11-10 18:34:10|445.49|443.49|445.54|443.54|445.56|443.56|445.46|443.46|16
1605033260000|2020-11-10 18:34:20|445.56|443.56|445.52|443.52|445.56|443.56|445.52|443.52|5
1605033270000|2020-11-10 18:34:30|445.53|443.53|445.36|443.36|445.53|443.53|445.29|443.29|12
1605033280000|2020-11-10 18:34:40|445.34|443.34|445.34|443.34|445.34|443.34|445.34|443.34|1
1605033290000|2020-11-10 18:34:50|445.35|443.35|445.46|443.46|445.49|443.49|445.35|443.35|9
1605033300000|2020-11-10 18:35:00|445.45|443.45|445.45|443.45|445.46|443.46|445.44|443.44|6
1605033310000|2020-11-10 18:35:10|445.46|443.46|445.47|443.47|445.47|443.47|445.46|443.46|2
1605033320000|2020-11-10 18:35:20|445.55|443.55|445.55|443.55|445.56|443.56|445.54|443.54|5
1605033330000|2020-11-10 18:35:30|445.52|443.52|445.47|443.47|445.53|443.53|445.41|443.41|21
1605033340000|2020-11-10 18:35:40|445.48|443.48|445.51|443.51|445.51|443.51|445.47|443.47|7
1605033350000|2020-11-10 18:35:50|445.5|443.5|445.56|443.56|445.56|443.56|445.5|443.5|7
1605033360000|2020-11-10 18:36:00|445.54|443.54|445.59|443.59|445.61|443.61|445.51|443.51|17
1605033370000|2020-11-10 18:36:10|445.58|443.58|445.59|443.59|445.61|443.61|445.58|443.58|6
1605033380000|2020-11-10 18:36:20|445.6|443.6|445.59|443.59|445.63|443.63|445.58|443.58|7
1605033390000|2020-11-10 18:36:30|445.6|443.6|445.64|443.64|445.64|443.64|445.6|443.6|8
1605033400000|2020-11-10 18:36:40|445.65|443.65|445.83|443.83|445.83|443.83|445.65|443.65|8
1605033410000|2020-11-10 18:36:50|445.82|443.82|445.78|443.78|445.82|443.82|445.78|443.78|2
1605033420000|2020-11-10 18:37:00|445.77|443.77|445.76|443.76|445.78|443.78|445.72|443.72|15
1605033430000|2020-11-10 18:37:10|445.77|443.77|445.73|443.73|445.79|443.79|445.72|443.72|6
1605033440000|2020-11-10 18:37:20|445.74|443.74|445.77|443.77|445.79|443.79|445.74|443.74|3
1605033450000|2020-11-10 18:37:30|445.78|443.78|445.78|443.78|445.78|443.78|445.78|443.78|1
1605033460000|2020-11-10 18:37:40|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|1
1605033470000|2020-11-10 18:37:50|445.78|443.78|445.82|443.82|445.82|443.82|445.78|443.78|4
1605033480000|2020-11-10 18:38:00|445.85|443.85|445.98|443.98|445.98|443.98|445.85|443.85|9
1605033490000|2020-11-10 18:38:10|445.97|443.97|446.13|444.13|446.13|444.13|445.97|443.97|11
1605033500000|2020-11-10 18:38:20|446.12|444.12|446.13|444.13|446.14|444.14|446.11|444.11|6
1605033510000|2020-11-10 18:38:30|446.12|444.12|446.09|444.09|446.27|444.27|446.07|444.07|19
1605033520000|2020-11-10 18:38:40|446.08|444.08|446.25|444.25|446.25|444.25|446.08|444.08|15
1605033530000|2020-11-10 18:38:50|446.23|444.23|446.27|444.27|446.27|444.27|446.23|444.23|5
1605033540000|2020-11-10 18:39:00|446.28|444.28|446.34|444.34|446.34|444.34|446.27|444.27|6
1605033550000|2020-11-10 18:39:10|446.35|444.35|446.2|444.2|446.35|444.35|446.17|444.17|17
1605033560000|2020-11-10 18:39:20|446.17|444.17|446.18|444.18|446.19|444.19|446.15|444.15|10
1605033570000|2020-11-10 18:39:30|446.17|444.17|446.29|444.29|446.29|444.29|446.13|444.13|16
1605033580000|2020-11-10 18:39:40|446.31|444.31|446.28|444.28|446.32|444.32|446.22|444.22|16
1605033590000|2020-11-10 18:39:50|446.29|444.29|446.32|444.32|446.32|444.32|446.29|444.29|7
1605033600000|2020-11-10 18:40:00|446.29|444.29|446.29|444.29|446.3|444.3|446.26|444.26|11
1605033610000|2020-11-10 18:40:10|446.28|444.28|446.28|444.28|446.28|444.28|446.28|444.28|1
1605033620000|2020-11-10 18:40:20|446.37|444.37|446.53|444.53|446.53|444.53|446.37|444.37|9
1605033630000|2020-11-10 18:40:30|446.54|444.54|446.49|444.49|446.56|444.56|446.49|444.49|10
1605033640000|2020-11-10 18:40:40|446.46|444.46|446.35|444.35|446.46|444.46|446.3|444.3|18
1605033650000|2020-11-10 18:40:50|446.34|444.34|446.44|444.44|446.44|444.44|446.32|444.32|27
1605033660000|2020-11-10 18:41:00|446.43|444.43|446.41|444.41|446.45|444.45|446.39|444.39|18
1605033670000|2020-11-10 18:41:10|446.42|444.42|446.53|444.53|446.54|444.54|446.42|444.42|18
1605033680000|2020-11-10 18:41:20|446.52|444.52|446.44|444.44|446.53|444.53|446.43|444.43|12
1605033690000|2020-11-10 18:41:30|446.42|444.42|446.38|444.38|446.43|444.43|446.38|444.38|8
1605033700000|2020-11-10 18:41:40|446.39|444.39|446.35|444.35|446.39|444.39|446.35|444.35|7
1605033710000|2020-11-10 18:41:50|446.36|444.36|446.45|444.45|446.47|444.47|446.36|444.36|14
1605033720000|2020-11-10 18:42:00|446.46|444.46|446.41|444.41|446.47|444.47|446.41|444.41|7
1605033730000|2020-11-10 18:42:10|446.42|444.42|446.57|444.57|446.57|444.57|446.42|444.42|16
1605033740000|2020-11-10 18:42:20|446.56|444.56|446.58|444.58|446.6|444.6|446.54|444.54|10
1605033750000|2020-11-10 18:42:30|446.55|444.55|446.4|444.4|446.56|444.56|446.4|444.4|16
1605033760000|2020-11-10 18:42:40|446.43|444.43|446.42|444.42|446.55|444.55|446.42|444.42|17
1605033770000|2020-11-10 18:42:50|446.41|444.41|446.43|444.43|446.52|444.52|446.4|444.4|20
1605033780000|2020-11-10 18:43:00|446.42|444.42|446.32|444.32|446.43|444.43|446.27|444.27|20
1605033790000|2020-11-10 18:43:10|446.31|444.31|446.22|444.22|446.31|444.31|446.22|444.22|15
1605033800000|2020-11-10 18:43:20|446.24|444.24|446.05|444.05|446.24|444.24|446.05|444.05|7
1605033810000|2020-11-10 18:43:30|446.04|444.04|446.05|444.05|446.06|444.06|446.03|444.03|5
1605033820000|2020-11-10 18:43:40|446.04|444.04|446.06|444.06|446.06|444.06|446.04|444.04|2
1605033830000|2020-11-10 18:43:50|446.05|444.05|446.15|444.15|446.15|444.15|446.05|444.05|7
1605033840000|2020-11-10 18:44:00|446.16|444.16|446.35|444.35|446.35|444.35|446.15|444.15|17
1605033850000|2020-11-10 18:44:10|446.36|444.36|446.52|444.52|446.53|444.53|446.36|444.36|18
1605033860000|2020-11-10 18:44:20|446.53|444.53|446.55|444.55|446.6|444.6|446.52|444.52|15
1605033870000|2020-11-10 18:44:30|446.59|444.59|446.63|444.63|446.63|444.63|446.51|444.51|27
1605033880000|2020-11-10 18:44:40|446.6|444.6|446.63|444.63|446.63|444.63|446.6|444.6|6
1605033890000|2020-11-10 18:44:50|446.65|444.65|446.62|444.62|446.65|444.65|446.59|444.59|15
1605033900000|2020-11-10 18:45:00|446.63|444.63|446.8|444.8|446.94|444.94|446.63|444.63|22
1605033910000|2020-11-10 18:45:10|446.82|444.82|446.71|444.71|446.82|444.82|446.63|444.63|21
1605033920000|2020-11-10 18:45:20|446.69|444.69|446.55|444.55|446.8|444.8|446.55|444.55|22
1605033930000|2020-11-10 18:45:30|446.59|444.59|446.7|444.7|446.78|444.78|446.58|444.58|16
1605033940000|2020-11-10 18:45:40|446.71|444.71|446.59|444.59|446.72|444.72|446.59|444.59|14
1605033950000|2020-11-10 18:45:50|446.57|444.57|446.29|444.29|446.57|444.57|446.23|444.23|24
1605033960000|2020-11-10 18:46:00|446.37|444.37|446.51|444.51|446.63|444.63|446.36|444.36|20
1605033970000|2020-11-10 18:46:10|446.48|444.48|446.38|444.38|446.49|444.49|446.38|444.38|9
1605033980000|2020-11-10 18:46:20|446.41|444.41|446.46|444.46|446.52|444.52|446.41|444.41|21
1605033990000|2020-11-10 18:46:30|446.47|444.47|446.68|444.68|446.69|444.69|446.47|444.47|22
1605034000000|2020-11-10 18:46:40|446.69|444.69|446.83|444.83|446.84|444.84|446.69|444.69|16
1605034010000|2020-11-10 18:46:50|446.84|444.84|446.69|444.69|446.84|444.84|446.66|444.66|22
1605034020000|2020-11-10 18:47:00|446.7|444.7|446.65|444.65|446.7|444.7|446.64|444.64|13
1605034030000|2020-11-10 18:47:10|446.64|444.64|446.65|444.65|446.65|444.65|446.64|444.64|4
1605034040000|2020-11-10 18:47:20|446.66|444.66|446.6|444.6|446.66|444.66|446.6|444.6|9
1605034050000|2020-11-10 18:47:30|446.61|444.61|446.61|444.61|446.61|444.61|446.6|444.6|5
1605034070000|2020-11-10 18:47:50|446.62|444.62|446.63|444.63|446.63|444.63|446.62|444.62|4
1605034080000|2020-11-10 18:48:00|446.71|444.71|446.95|444.95|446.96|444.96|446.71|444.71|19
1605034090000|2020-11-10 18:48:10|446.94|444.94|447.06|445.06|447.07|445.07|446.94|444.94|8
1605034100000|2020-11-10 18:48:20|447.07|445.07|447.03|445.03|447.14|445.14|447.03|445.03|15
1605034110000|2020-11-10 18:48:30|447.02|445.02|447.07|445.07|447.07|445.07|447.02|445.02|7
1605034120000|2020-11-10 18:48:40|447.06|445.06|446.97|444.97|447.06|445.06|446.97|444.97|20
1605034130000|2020-11-10 18:48:50|446.98|444.98|446.99|444.99|446.99|444.99|446.97|444.97|4
1605034150000|2020-11-10 18:49:10|447|445|447|445|447.01|445.01|447|445|3
1605034160000|2020-11-10 18:49:20|447.01|445.01|447.03|445.03|447.03|445.03|447.01|445.01|2
1605034170000|2020-11-10 18:49:30|447.04|445.04|447.07|445.07|447.07|445.07|447.04|445.04|3
1605034180000|2020-11-10 18:49:40|447.08|445.08|447.09|445.09|447.09|445.09|447.06|445.06|7
1605034190000|2020-11-10 18:49:50|447.08|445.08|447.08|445.08|447.09|445.09|447.08|445.08|3
1605034200000|2020-11-10 18:50:00|447.09|445.09|447.04|445.04|447.1|445.1|447.04|445.04|6
1605034210000|2020-11-10 18:50:10|447.07|445.07|447.21|445.21|447.21|445.21|447.06|445.06|9
1605034220000|2020-11-10 18:50:20|447.29|445.29|447.31|445.31|447.31|445.31|447.29|445.29|3
1605034240000|2020-11-10 18:50:40|447.32|445.32|447.38|445.38|447.38|445.38|447.32|445.32|5
1605034250000|2020-11-10 18:50:50|447.36|445.36|447.41|445.41|447.42|445.42|447.34|445.34|8
1605034260000|2020-11-10 18:51:00|447.38|445.38|447.32|445.32|447.38|445.38|447.29|445.29|6
1605034270000|2020-11-10 18:51:10|447.33|445.33|447.32|445.32|447.33|445.33|447.31|445.31|3
1605034290000|2020-11-10 18:51:30|447.33|445.33|447.36|445.36|447.37|445.37|447.33|445.33|7
1605034300000|2020-11-10 18:51:40|447.37|445.37|447.37|445.37|447.37|445.37|447.36|445.36|3
1605034310000|2020-11-10 18:51:50|447.36|445.36|447.41|445.41|447.41|445.41|447.36|445.36|8
1605034320000|2020-11-10 18:52:00|447.39|445.39|447.4|445.4|447.41|445.41|447.39|445.39|7
1605034330000|2020-11-10 18:52:10|447.39|445.39|447.41|445.41|447.42|445.42|447.39|445.39|10
1605034340000|2020-11-10 18:52:20|447.42|445.42|447.43|445.43|447.43|445.43|447.39|445.39|9
1605034350000|2020-11-10 18:52:30|447.42|445.42|447.34|445.34|447.42|445.42|447.34|445.34|8
1605034360000|2020-11-10 18:52:40|447.35|445.35|447.34|445.34|447.37|445.37|447.32|445.32|9
1605034370000|2020-11-10 18:52:50|447.35|445.35|447.3|445.3|447.35|445.35|447.29|445.29|17
1605034380000|2020-11-10 18:53:00|447.31|445.31|447.25|445.25|447.31|445.31|447.23|445.23|11
1605034390000|2020-11-10 18:53:10|447.26|445.26|447.29|445.29|447.29|445.29|447.25|445.25|7
1605034400000|2020-11-10 18:53:20|447.26|445.26|447.28|445.28|447.28|445.28|447.26|445.26|4
1605034410000|2020-11-10 18:53:30|447.3|445.3|447.29|445.29|447.3|445.3|447.27|445.27|5
1605034420000|2020-11-10 18:53:40|447.3|445.3|447.31|445.31|447.32|445.32|447.29|445.29|4
1605034430000|2020-11-10 18:53:50|447.32|445.32|447.37|445.37|447.37|445.37|447.32|445.32|6
1605034440000|2020-11-10 18:54:00|447.36|445.36|447.26|445.26|447.37|445.37|447.26|445.26|9
1605034450000|2020-11-10 18:54:10|447.25|445.25|447.34|445.34|447.34|445.34|447.25|445.25|9
1605034460000|2020-11-10 18:54:20|447.33|445.33|447.34|445.34|447.34|445.34|447.32|445.32|9
1605034470000|2020-11-10 18:54:30|447.33|445.33|447.33|445.33|447.34|445.34|447.32|445.32|9
1605034480000|2020-11-10 18:54:40|447.35|445.35|447.34|445.34|447.35|445.35|447.33|445.33|3
1605034490000|2020-11-10 18:54:50|447.33|445.33|447.31|445.31|447.33|445.33|447.3|445.3|5
1605034500000|2020-11-10 18:55:00|447.3|445.3|447.23|445.23|447.3|445.3|447.22|445.22|8
1605034510000|2020-11-10 18:55:10|447.18|445.18|447.16|445.16|447.19|445.19|447.15|445.15|4
1605034520000|2020-11-10 18:55:20|447.15|445.15|447.16|445.16|447.16|445.16|447.15|445.15|2
1605034530000|2020-11-10 18:55:30|447.17|445.17|447.18|445.18|447.18|445.18|447.16|445.16|6
1605034540000|2020-11-10 18:55:40|447.2|445.2|447.25|445.25|447.3|445.3|447.2|445.2|20
1605034550000|2020-11-10 18:55:50|447.27|445.27|447.26|445.26|447.27|445.27|447.25|445.25|6
1605034560000|2020-11-10 18:56:00|447.25|445.25|447.25|445.25|447.25|445.25|447.25|445.25|1
1605034580000|2020-11-10 18:56:20|447.27|445.27|447.34|445.34|447.34|445.34|447.26|445.26|6
1605034590000|2020-11-10 18:56:30|447.38|445.38|447.31|445.31|447.41|445.41|447.3|445.3|10
1605034600000|2020-11-10 18:56:40|447.3|445.3|447.31|445.31|447.33|445.33|447.3|445.3|8
1605034610000|2020-11-10 18:56:50|447.33|445.33|447.37|445.37|447.39|445.39|447.31|445.31|10
1605034620000|2020-11-10 18:57:00|447.38|445.38|447.56|445.56|447.56|445.56|447.38|445.38|16
1605034630000|2020-11-10 18:57:10|447.57|445.57|447.57|445.57|447.57|445.57|447.57|445.57|1
1605034640000|2020-11-10 18:57:20|447.56|445.56|447.81|445.81|447.81|445.81|447.56|445.56|13
1605034650000|2020-11-10 18:57:30|447.82|445.82|447.9|445.9|447.91|445.91|447.82|445.82|12
1605034660000|2020-11-10 18:57:40|447.91|445.91|447.85|445.85|447.94|445.94|447.81|445.81|14
1605034670000|2020-11-10 18:57:50|447.84|445.84|447.77|445.77|447.84|445.84|447.77|445.77|4
1605034680000|2020-11-10 18:58:00|447.78|445.78|447.8|445.8|447.8|445.8|447.78|445.78|2
1605034690000|2020-11-10 18:58:10|447.79|445.79|447.78|445.78|447.79|445.79|447.77|445.77|7
1605034700000|2020-11-10 18:58:20|447.76|445.76|447.75|445.75|447.78|445.78|447.75|445.75|7
1605034710000|2020-11-10 18:58:30|447.72|445.72|447.71|445.71|447.72|445.72|447.69|445.69|9
1605034720000|2020-11-10 18:58:40|447.73|445.73|447.7|445.7|447.73|445.73|447.7|445.7|3
1605034740000|2020-11-10 18:59:00|447.69|445.69|447.68|445.68|447.72|445.72|447.68|445.68|4
1605034750000|2020-11-10 18:59:10|447.57|445.57|447.57|445.57|447.58|445.58|447.45|445.45|12
1605034760000|2020-11-10 18:59:20|447.58|445.58|447.64|445.64|447.65|445.65|447.58|445.58|6
1605034770000|2020-11-10 18:59:30|447.65|445.65|447.68|445.68|447.68|445.68|447.65|445.65|9
1605034780000|2020-11-10 18:59:40|447.69|445.69|447.64|445.64|447.72|445.72|447.63|445.63|12
1605034790000|2020-11-10 18:59:50|447.65|445.65|447.57|445.57|447.68|445.68|447.53|445.53|12
1605034800000|2020-11-10 19:00:00|447.56|445.56|447.56|445.56|447.56|445.56|447.44|445.44|18
1605034810000|2020-11-10 19:00:10|447.57|445.57|447.58|445.58|447.61|445.61|447.49|445.49|26
1605034820000|2020-11-10 19:00:20|447.59|445.59|447.61|445.61|447.62|445.62|447.58|445.58|17
1605034830000|2020-11-10 19:00:30|447.6|445.6|447.58|445.58|447.63|445.63|447.55|445.55|22
1605034840000|2020-11-10 19:00:40|447.57|445.57|447.64|445.64|447.66|445.66|447.56|445.56|22
1605034850000|2020-11-10 19:00:50|447.63|445.63|447.7|445.7|447.7|445.7|447.61|445.61|14
1605034860000|2020-11-10 19:01:00|447.69|445.69|447.69|445.69|447.69|445.69|447.67|445.67|14
1605034870000|2020-11-10 19:01:10|447.7|445.7|447.7|445.7|447.7|445.7|447.68|445.68|5
1605034880000|2020-11-10 19:01:20|447.69|445.69|447.69|445.69|447.7|445.7|447.68|445.68|15
1605034890000|2020-11-10 19:01:30|447.68|445.68|447.68|445.68|447.69|445.69|447.67|445.67|6
1605034900000|2020-11-10 19:01:40|447.69|445.69|447.87|445.87|447.93|445.93|447.68|445.68|22
1605034910000|2020-11-10 19:01:50|447.86|445.86|447.78|445.78|447.87|445.87|447.75|445.75|22
1605034920000|2020-11-10 19:02:00|447.77|445.77|447.93|445.93|447.93|445.93|447.77|445.77|20
1605034930000|2020-11-10 19:02:10|447.92|445.92|447.9|445.9|447.93|445.93|447.9|445.9|9
1605034940000|2020-11-10 19:02:20|447.89|445.89|447.86|445.86|447.89|445.89|447.86|445.86|6
1605034950000|2020-11-10 19:02:30|447.87|445.87|447.86|445.86|447.87|445.87|447.86|445.86|2
1605034960000|2020-11-10 19:02:40|447.85|445.85|447.83|445.83|447.86|445.86|447.83|445.83|10
1605034970000|2020-11-10 19:02:50|447.8|445.8|447.86|445.86|447.86|445.86|447.8|445.8|14
1605034980000|2020-11-10 19:03:00|447.81|445.81|447.89|445.89|447.89|445.89|447.81|445.81|17
1605034990000|2020-11-10 19:03:10|447.88|445.88|447.89|445.89|447.9|445.9|447.88|445.88|14
1605035000000|2020-11-10 19:03:20|447.9|445.9|447.89|445.89|447.9|445.9|447.78|445.78|18
1605035010000|2020-11-10 19:03:30|447.88|445.88|447.9|445.9|447.9|445.9|447.88|445.88|9
1605035020000|2020-11-10 19:03:40|447.91|445.91|447.94|445.94|447.94|445.94|447.9|445.9|4
1605035030000|2020-11-10 19:03:50|447.97|445.97|447.95|445.95|447.97|445.97|447.95|445.95|2
1605035040000|2020-11-10 19:04:00|447.96|445.96|448.05|446.05|448.05|446.05|447.96|445.96|9
1605035050000|2020-11-10 19:04:10|448.04|446.04|448.07|446.07|448.08|446.08|448.04|446.04|3
1605035060000|2020-11-10 19:04:20|448.06|446.06|447.97|445.97|448.07|446.07|447.97|445.97|14
1605035070000|2020-11-10 19:04:30|447.98|445.98|448.09|446.09|448.09|446.09|447.98|445.98|15
1605035080000|2020-11-10 19:04:40|448.1|446.1|448.07|446.07|448.1|446.1|448.07|446.07|10
1605035090000|2020-11-10 19:04:50|448.08|446.08|448.09|446.09|448.09|446.09|448.05|446.05|6
1605035100000|2020-11-10 19:05:00|448.15|446.15|448.16|446.16|448.18|446.18|448.15|446.15|8
1605035110000|2020-11-10 19:05:10|448.17|446.17|448.14|446.14|448.17|446.17|448.13|446.13|5
1605035120000|2020-11-10 19:05:20|448.13|446.13|448.11|446.11|448.17|446.17|448.11|446.11|13
1605035130000|2020-11-10 19:05:30|448.1|446.1|448.1|446.1|448.1|446.1|448.1|446.1|1
1605035140000|2020-11-10 19:05:40|448.07|446.07|448.06|446.06|448.07|446.07|448.06|446.06|2
1605035160000|2020-11-10 19:06:00|448.03|446.03|447.95|445.95|448.03|446.03|447.94|445.94|9
1605035170000|2020-11-10 19:06:10|447.94|445.94|447.86|445.86|447.94|445.94|447.86|445.86|3
1605035180000|2020-11-10 19:06:20|447.87|445.87|447.94|445.94|447.94|445.94|447.87|445.87|7
1605035190000|2020-11-10 19:06:30|447.95|445.95|447.97|445.97|447.98|445.98|447.94|445.94|12
1605035200000|2020-11-10 19:06:40|447.96|445.96|447.86|445.86|447.97|445.97|447.85|445.85|19
1605035210000|2020-11-10 19:06:50|447.85|445.85|447.72|445.72|447.86|445.86|447.71|445.71|9
1605035220000|2020-11-10 19:07:00|447.73|445.73|447.61|445.61|447.73|445.73|447.61|445.61|12
1605035230000|2020-11-10 19:07:10|447.6|445.6|447.51|445.51|447.6|445.6|447.51|445.51|7
1605035240000|2020-11-10 19:07:20|447.49|445.49|447.51|445.51|447.54|445.54|447.49|445.49|7
1605035250000|2020-11-10 19:07:30|447.49|445.49|447.49|445.49|447.5|445.5|447.48|445.48|4
1605035260000|2020-11-10 19:07:40|447.47|445.47|447.42|445.42|447.5|445.5|447.41|445.41|18
1605035270000|2020-11-10 19:07:50|447.43|445.43|447.43|445.43|447.44|445.44|447.43|445.43|3
1605035280000|2020-11-10 19:08:00|447.45|445.45|447.49|445.49|447.52|445.52|447.45|445.45|14
1605035290000|2020-11-10 19:08:10|447.48|445.48|447.48|445.48|447.54|445.54|447.48|445.48|21
1605035300000|2020-11-10 19:08:20|447.49|445.49|447.49|445.49|447.51|445.51|447.48|445.48|6
1605035310000|2020-11-10 19:08:30|447.46|445.46|447.73|445.73|447.74|445.74|447.46|445.46|18
1605035320000|2020-11-10 19:08:40|447.72|445.72|447.61|445.61|447.72|445.72|447.6|445.6|24
1605035330000|2020-11-10 19:08:50|447.57|445.57|447.55|445.55|447.58|445.58|447.54|445.54|13
1605035340000|2020-11-10 19:09:00|447.54|445.54|447.54|445.54|447.55|445.55|447.54|445.54|7
1605035350000|2020-11-10 19:09:10|447.53|445.53|447.26|445.26|447.53|445.53|447.26|445.26|16
1605035360000|2020-11-10 19:09:20|447.27|445.27|447.25|445.25|447.27|445.27|447.25|445.25|9
1605035370000|2020-11-10 19:09:30|447.24|445.24|447.26|445.26|447.27|445.27|447.24|445.24|10
1605035380000|2020-11-10 19:09:40|447.25|445.25|447.24|445.24|447.26|445.26|447.23|445.23|5
1605035390000|2020-11-10 19:09:50|447.23|445.23|447.4|445.4|447.4|445.4|447.23|445.23|12
1605035400000|2020-11-10 19:10:00|447.41|445.41|447.55|445.55|447.57|445.57|447.41|445.41|22
1605035410000|2020-11-10 19:10:10|447.54|445.54|447.47|445.47|447.55|445.55|447.47|445.47|19
1605035420000|2020-11-10 19:10:20|447.49|445.49|447.17|445.17|447.49|445.49|447.13|445.13|25
1605035430000|2020-11-10 19:10:30|447.18|445.18|447.11|445.11|447.19|445.19|447.09|445.09|12
1605035440000|2020-11-10 19:10:40|447.1|445.1|446.97|444.97|447.1|445.1|446.97|444.97|14
1605035450000|2020-11-10 19:10:50|446.99|444.99|446.9|444.9|446.99|444.99|446.86|444.86|19
1605035460000|2020-11-10 19:11:00|446.91|444.91|446.86|444.86|446.92|444.92|446.83|444.83|24
1605035470000|2020-11-10 19:11:10|446.84|444.84|446.7|444.7|446.87|444.87|446.7|444.7|22
1605035480000|2020-11-10 19:11:20|446.69|444.69|446.53|444.53|446.7|444.7|446.51|444.51|23
1605035490000|2020-11-10 19:11:30|446.54|444.54|446.51|444.51|446.58|444.58|446.51|444.51|11
1605035500000|2020-11-10 19:11:40|446.53|444.53|446.78|444.78|446.85|444.85|446.53|444.53|23
1605035510000|2020-11-10 19:11:50|446.79|444.79|446.83|444.83|446.85|444.85|446.79|444.79|12
1605035520000|2020-11-10 19:12:00|446.84|444.84|446.9|444.9|446.95|444.95|446.83|444.83|24
1605035530000|2020-11-10 19:12:10|446.87|444.87|446.86|444.86|446.9|444.9|446.85|444.85|11
1605035540000|2020-11-10 19:12:20|446.85|444.85|446.57|444.57|446.86|444.86|446.55|444.55|16
1605035550000|2020-11-10 19:12:30|446.58|444.58|446.51|444.51|446.58|444.58|446.5|444.5|23
1605035560000|2020-11-10 19:12:40|446.5|444.5|446.61|444.61|446.68|444.68|446.5|444.5|28
1605035570000|2020-11-10 19:12:50|446.59|444.59|446.73|444.73|446.75|444.75|446.57|444.57|25
1605035580000|2020-11-10 19:13:00|446.75|444.75|446.74|444.74|446.95|444.95|446.74|444.74|29
1605035590000|2020-11-10 19:13:10|446.75|444.75|446.65|444.65|446.79|444.79|446.65|444.65|24
1605035600000|2020-11-10 19:13:20|446.66|444.66|446.61|444.61|446.73|444.73|446.57|444.57|23
1605035610000|2020-11-10 19:13:30|446.58|444.58|446.53|444.53|446.62|444.62|446.53|444.53|15
1605035620000|2020-11-10 19:13:40|446.54|444.54|446.84|444.84|446.85|444.85|446.54|444.54|27
1605035630000|2020-11-10 19:13:50|446.85|444.85|446.89|444.89|446.91|444.91|446.84|444.84|13
1605035640000|2020-11-10 19:14:00|446.9|444.9|447.25|445.25|447.26|445.26|446.9|444.9|25
1605035650000|2020-11-10 19:14:10|447.26|445.26|447.27|445.27|447.28|445.28|447.23|445.23|11
1605035660000|2020-11-10 19:14:20|447.28|445.28|447.12|445.12|447.28|445.28|447.07|445.07|21
1605035670000|2020-11-10 19:14:30|447.11|445.11|447.05|445.05|447.11|445.11|447.05|445.05|12
1605035680000|2020-11-10 19:14:40|447.07|445.07|446.98|444.98|447.07|445.07|446.97|444.97|9
1605035690000|2020-11-10 19:14:50|447.01|445.01|447.19|445.19|447.33|445.33|447.01|445.01|23
1605035700000|2020-11-10 19:15:00|447.18|445.18|447.05|445.05|447.18|445.18|447.04|445.04|14
1605035710000|2020-11-10 19:15:10|447.04|445.04|446.98|444.98|447.04|445.04|446.95|444.95|10
1605035720000|2020-11-10 19:15:20|447|445|446.98|444.98|447.13|445.13|446.98|444.98|23
1605035730000|2020-11-10 19:15:30|446.97|444.97|447.06|445.06|447.06|445.06|446.97|444.97|14
1605035740000|2020-11-10 19:15:40|447.05|445.05|446.95|444.95|447.05|445.05|446.95|444.95|10
1605035750000|2020-11-10 19:15:50|446.96|444.96|447.03|445.03|447.08|445.08|446.96|444.96|19
1605035760000|2020-11-10 19:16:00|447.02|445.02|446.93|444.93|447.02|445.02|446.91|444.91|11
1605035770000|2020-11-10 19:16:10|446.92|444.92|446.85|444.85|446.94|444.94|446.85|444.85|8
1605035780000|2020-11-10 19:16:20|446.84|444.84|446.82|444.82|446.84|444.84|446.81|444.81|5
1605035790000|2020-11-10 19:16:30|446.83|444.83|446.82|444.82|446.84|444.84|446.82|444.82|6
1605035800000|2020-11-10 19:16:40|446.87|444.87|446.96|444.96|446.98|444.98|446.86|444.86|20
1605035810000|2020-11-10 19:16:50|446.97|444.97|446.97|444.97|446.98|444.98|446.96|444.96|13
1605035820000|2020-11-10 19:17:00|446.98|444.98|446.97|444.97|446.98|444.98|446.97|444.97|2
1605035830000|2020-11-10 19:17:10|446.96|444.96|447|445|447|445|446.9|444.9|12
1605035840000|2020-11-10 19:17:20|446.97|444.97|446.98|444.98|447.01|445.01|446.97|444.97|9
1605035850000|2020-11-10 19:17:30|447.01|445.01|447.19|445.19|447.19|445.19|446.98|444.98|22
1605035860000|2020-11-10 19:17:40|447.2|445.2|447.2|445.2|447.2|445.2|447.19|445.19|5
1605035870000|2020-11-10 19:17:50|447.19|445.19|447.35|445.35|447.35|445.35|447.18|445.18|8
1605035880000|2020-11-10 19:18:00|447.31|445.31|447.54|445.54|447.56|445.56|447.31|445.31|13
1605035890000|2020-11-10 19:18:10|447.56|445.56|447.67|445.67|447.67|445.67|447.56|445.56|10
1605035900000|2020-11-10 19:18:20|447.69|445.69|447.57|445.57|447.7|445.7|447.54|445.54|11
1605035910000|2020-11-10 19:18:30|447.52|445.52|447.53|445.53|447.58|445.58|447.48|445.48|18
1605035920000|2020-11-10 19:18:40|447.54|445.54|447.54|445.54|447.56|445.56|447.48|445.48|16
1605035930000|2020-11-10 19:18:50|447.55|445.55|447.77|445.77|447.78|445.78|447.55|445.55|18
1605035940000|2020-11-10 19:19:00|447.78|445.78|447.78|445.78|447.79|445.79|447.76|445.76|19
1605035950000|2020-11-10 19:19:10|447.77|445.77|447.67|445.67|447.77|445.77|447.65|445.65|15
1605035960000|2020-11-10 19:19:20|447.64|445.64|447.6|445.6|447.65|445.65|447.6|445.6|18
1605035970000|2020-11-10 19:19:30|447.61|445.61|447.59|445.59|447.64|445.64|447.52|445.52|22
1605035980000|2020-11-10 19:19:40|447.58|445.58|447.65|445.65|447.65|445.65|447.57|445.57|14
1605035990000|2020-11-10 19:19:50|447.7|445.7|447.7|445.7|447.71|445.71|447.69|445.69|10
1605036000000|2020-11-10 19:20:00|447.69|445.69|447.77|445.77|447.85|445.85|447.68|445.68|18
1605036010000|2020-11-10 19:20:10|447.76|445.76|447.82|445.82|447.82|445.82|447.69|445.69|14
1605036020000|2020-11-10 19:20:20|447.81|445.81|447.66|445.66|447.82|445.82|447.66|445.66|16
1605036030000|2020-11-10 19:20:30|447.67|445.67|447.71|445.71|447.71|445.71|447.67|445.67|6
1605036040000|2020-11-10 19:20:40|447.72|445.72|447.82|445.82|447.83|445.83|447.72|445.72|13
1605036050000|2020-11-10 19:20:50|447.83|445.83|447.75|445.75|447.83|445.83|447.75|445.75|14
1605036060000|2020-11-10 19:21:00|447.74|445.74|447.71|445.71|447.74|445.74|447.69|445.69|10
1605036070000|2020-11-10 19:21:10|447.7|445.7|447.72|445.72|447.72|445.72|447.7|445.7|3
1605036080000|2020-11-10 19:21:20|447.73|445.73|447.81|445.81|447.84|445.84|447.73|445.73|20
1605036090000|2020-11-10 19:21:30|447.79|445.79|447.86|445.86|447.86|445.86|447.74|445.74|18
1605036100000|2020-11-10 19:21:40|447.84|445.84|447.93|445.93|447.93|445.93|447.83|445.83|16
1605036110000|2020-11-10 19:21:50|447.94|445.94|447.96|445.96|447.99|445.99|447.9|445.9|23
1605036120000|2020-11-10 19:22:00|447.94|445.94|447.95|445.95|447.98|445.98|447.91|445.91|21
1605036130000|2020-11-10 19:22:10|447.94|445.94|447.94|445.94|447.95|445.95|447.93|445.93|6
1605036140000|2020-11-10 19:22:20|447.92|445.92|448.02|446.02|448.02|446.02|447.91|445.91|23
1605036150000|2020-11-10 19:22:30|448.01|446.01|448|446|448.02|446.02|448|446|13
1605036160000|2020-11-10 19:22:40|448.02|446.02|447.98|445.98|448.12|446.12|447.98|445.98|19
1605036170000|2020-11-10 19:22:50|447.99|445.99|447.89|445.89|448.01|446.01|447.89|445.89|15
1605036180000|2020-11-10 19:23:00|447.87|445.87|447.89|445.89|447.89|445.89|447.87|445.87|3
1605036190000|2020-11-10 19:23:10|447.9|445.9|447.83|445.83|447.9|445.9|447.83|445.83|8
1605036200000|2020-11-10 19:23:20|447.84|445.84|447.84|445.84|447.85|445.85|447.83|445.83|9
1605036210000|2020-11-10 19:23:30|447.85|445.85|447.83|445.83|447.89|445.89|447.83|445.83|6
1605036220000|2020-11-10 19:23:40|447.91|445.91|447.93|445.93|448.09|446.09|447.91|445.91|21
1605036230000|2020-11-10 19:23:50|447.91|445.91|447.83|445.83|447.91|445.91|447.81|445.81|19
1605036240000|2020-11-10 19:24:00|447.81|445.81|447.82|445.82|447.87|445.87|447.81|445.81|10
1605036250000|2020-11-10 19:24:10|447.85|445.85|447.62|445.62|447.87|445.87|447.61|445.61|17
1605036260000|2020-11-10 19:24:20|447.6|445.6|447.35|445.35|447.61|445.61|447.35|445.35|23
1605036270000|2020-11-10 19:24:30|447.36|445.36|447.69|445.69|447.71|445.71|447.36|445.36|25
1605036280000|2020-11-10 19:24:40|447.68|445.68|447.85|445.85|447.88|445.88|447.66|445.66|24
1605036290000|2020-11-10 19:24:50|447.84|445.84|447.66|445.66|447.84|445.84|447.66|445.66|22
1605036300000|2020-11-10 19:25:00|447.62|445.62|447.76|445.76|447.78|445.78|447.62|445.62|19
1605036310000|2020-11-10 19:25:10|447.78|445.78|447.78|445.78|447.8|445.8|447.77|445.77|10
1605036320000|2020-11-10 19:25:20|447.8|445.8|447.93|445.93|447.95|445.95|447.8|445.8|17
1605036330000|2020-11-10 19:25:30|447.91|445.91|447.86|445.86|447.99|445.99|447.86|445.86|25
1605036340000|2020-11-10 19:25:40|447.85|445.85|447.86|445.86|447.88|445.88|447.85|445.85|7
1605036350000|2020-11-10 19:25:50|447.87|445.87|447.87|445.87|447.89|445.89|447.87|445.87|4
1605036360000|2020-11-10 19:26:00|447.88|445.88|447.86|445.86|447.88|445.88|447.86|445.86|5
1605036380000|2020-11-10 19:26:20|447.81|445.81|447.6|445.6|447.81|445.81|447.57|445.57|17
1605036390000|2020-11-10 19:26:30|447.61|445.61|447.83|445.83|447.84|445.84|447.61|445.61|15
1605036400000|2020-11-10 19:26:40|447.82|445.82|447.81|445.81|447.82|445.82|447.81|445.81|2
1605036410000|2020-11-10 19:26:50|447.77|445.77|447.63|445.63|447.77|445.77|447.63|445.63|13
1605036420000|2020-11-10 19:27:00|447.64|445.64|447.83|445.83|447.83|445.83|447.64|445.64|21
1605036430000|2020-11-10 19:27:10|447.87|445.87|447.66|445.66|447.93|445.93|447.59|445.59|32
1605036440000|2020-11-10 19:27:20|447.65|445.65|447.7|445.7|447.75|445.75|447.65|445.65|21
1605036450000|2020-11-10 19:27:30|447.69|445.69|447.6|445.6|447.69|445.69|447.59|445.59|9
1605036460000|2020-11-10 19:27:40|447.59|445.59|447.47|445.47|447.59|445.59|447.38|445.38|25
1605036470000|2020-11-10 19:27:50|447.45|445.45|447.42|445.42|447.5|445.5|447.42|445.42|19
1605036480000|2020-11-10 19:28:00|447.44|445.44|447.61|445.61|447.61|445.61|447.44|445.44|18
1605036490000|2020-11-10 19:28:10|447.59|445.59|447.7|445.7|447.73|445.73|447.59|445.59|16
1605036500000|2020-11-10 19:28:20|447.69|445.69|447.63|445.63|447.69|445.69|447.6|445.6|12
1605036510000|2020-11-10 19:28:30|447.64|445.64|447.63|445.63|447.64|445.64|447.62|445.62|13
1605036520000|2020-11-10 19:28:40|447.64|445.64|447.74|445.74|447.74|445.74|447.61|445.61|12
1605036530000|2020-11-10 19:28:50|447.75|445.75|447.75|445.75|447.89|445.89|447.68|445.68|19
1605036540000|2020-11-10 19:29:00|447.76|445.76|447.59|445.59|447.82|445.82|447.59|445.59|22
1605036550000|2020-11-10 19:29:10|447.58|445.58|447.51|445.51|447.58|445.58|447.51|445.51|14
1605036560000|2020-11-10 19:29:20|447.52|445.52|447.55|445.55|447.58|445.58|447.48|445.48|23
1605036570000|2020-11-10 19:29:30|447.6|445.6|447.39|445.39|447.6|445.6|447.39|445.39|16
1605036580000|2020-11-10 19:29:40|447.38|445.38|447.37|445.37|447.38|445.38|447.37|445.37|2
1605036590000|2020-11-10 19:29:50|447.38|445.38|447.48|445.48|447.48|445.48|447.37|445.37|12
1605036600000|2020-11-10 19:30:00|447.47|445.47|447.68|445.68|447.69|445.69|447.45|445.45|18
1605036610000|2020-11-10 19:30:10|447.67|445.67|447.86|445.86|447.89|445.89|447.67|445.67|15
1605036620000|2020-11-10 19:30:20|447.87|445.87|447.99|445.99|448|446|447.87|445.87|13
1605036630000|2020-11-10 19:30:30|447.98|445.98|447.82|445.82|447.98|445.98|447.8|445.8|14
1605036640000|2020-11-10 19:30:40|447.84|445.84|447.97|445.97|447.97|445.97|447.81|445.81|15
1605036650000|2020-11-10 19:30:50|447.96|445.96|448.1|446.1|448.12|446.12|447.96|445.96|12
1605036660000|2020-11-10 19:31:00|448.11|446.11|448.08|446.08|448.18|446.18|448.06|446.06|20
1605036670000|2020-11-10 19:31:10|448.09|446.09|447.97|445.97|448.11|446.11|447.96|445.96|12
1605036680000|2020-11-10 19:31:20|447.99|445.99|447.99|445.99|448.04|446.04|447.98|445.98|13
1605036690000|2020-11-10 19:31:30|448|446|447.92|445.92|448.01|446.01|447.92|445.92|10
1605036700000|2020-11-10 19:31:40|447.93|445.93|448.04|446.04|448.1|446.1|447.93|445.93|19
1605036710000|2020-11-10 19:31:50|448.03|446.03|448.03|446.03|448.04|446.04|448.02|446.02|8
1605036720000|2020-11-10 19:32:00|448.02|446.02|447.92|445.92|448.02|446.02|447.92|445.92|5
1605036730000|2020-11-10 19:32:10|447.91|445.91|447.71|445.71|447.91|445.91|447.69|445.69|16
1605036740000|2020-11-10 19:32:20|447.72|445.72|447.77|445.77|447.81|445.81|447.72|445.72|22
1605036750000|2020-11-10 19:32:30|447.78|445.78|448.05|446.05|448.06|446.06|447.78|445.78|23
1605036760000|2020-11-10 19:32:40|448.06|446.06|448.09|446.09|448.11|446.11|447.99|445.99|24
1605036770000|2020-11-10 19:32:50|448.08|446.08|448.07|446.07|448.1|446.1|448.06|446.06|15
1605036780000|2020-11-10 19:33:00|448.06|446.06|448.1|446.1|448.12|446.12|448.06|446.06|15
1605036790000|2020-11-10 19:33:10|448.09|446.09|448.08|446.08|448.09|446.09|448.07|446.07|3
1605036800000|2020-11-10 19:33:20|448.07|446.07|447.82|445.82|448.07|446.07|447.81|445.81|13
1605036810000|2020-11-10 19:33:30|447.84|445.84|447.67|445.67|447.84|445.84|447.66|445.66|12
1605036820000|2020-11-10 19:33:40|447.66|445.66|447.83|445.83|447.83|445.83|447.66|445.66|17
1605036830000|2020-11-10 19:33:50|447.84|445.84|447.99|445.99|447.99|445.99|447.84|445.84|11
1605036840000|2020-11-10 19:34:00|447.98|445.98|447.95|445.95|447.98|445.98|447.95|445.95|8
1605036850000|2020-11-10 19:34:10|447.96|445.96|447.94|445.94|447.99|445.99|447.94|445.94|10
1605036860000|2020-11-10 19:34:20|447.91|445.91|447.87|445.87|447.94|445.94|447.86|445.86|18
1605036870000|2020-11-10 19:34:30|447.9|445.9|448.05|446.05|448.05|446.05|447.9|445.9|18
1605036880000|2020-11-10 19:34:40|448.07|446.07|448.01|446.01|448.07|446.07|447.98|445.98|9
1605036890000|2020-11-10 19:34:50|448.03|446.03|447.88|445.88|448.03|446.03|447.87|445.87|11
1605036900000|2020-11-10 19:35:00|447.87|445.87|447.84|445.84|448.01|446.01|447.84|445.84|16
1605036910000|2020-11-10 19:35:10|447.86|445.86|447.67|445.67|447.86|445.86|447.67|445.67|24
1605036920000|2020-11-10 19:35:20|447.68|445.68|447.72|445.72|447.74|445.74|447.67|445.67|12
1605036930000|2020-11-10 19:35:30|447.71|445.71|447.76|445.76|447.82|445.82|447.68|445.68|22
1605036940000|2020-11-10 19:35:40|447.78|445.78|447.68|445.68|447.78|445.78|447.68|445.68|20
1605036950000|2020-11-10 19:35:50|447.69|445.69|447.73|445.73|447.75|445.75|447.66|445.66|9
1605036960000|2020-11-10 19:36:00|447.75|445.75|447.88|445.88|447.95|445.95|447.75|445.75|22
1605036970000|2020-11-10 19:36:10|447.87|445.87|447.7|445.7|447.87|445.87|447.69|445.69|17
1605036980000|2020-11-10 19:36:20|447.71|445.71|447.66|445.66|447.72|445.72|447.66|445.66|14
1605036990000|2020-11-10 19:36:30|447.64|445.64|447.62|445.62|447.64|445.64|447.57|445.57|15
1605037000000|2020-11-10 19:36:40|447.64|445.64|447.89|445.89|447.89|445.89|447.64|445.64|17
1605037010000|2020-11-10 19:36:50|447.88|445.88|447.89|445.89|447.91|445.91|447.87|445.87|14
1605037020000|2020-11-10 19:37:00|447.86|445.86|447.96|445.96|447.97|445.97|447.85|445.85|12
1605037030000|2020-11-10 19:37:10|447.94|445.94|447.95|445.95|447.96|445.96|447.94|445.94|3
1605037050000|2020-11-10 19:37:30|447.96|445.96|448.36|446.36|448.36|446.36|447.96|445.96|18
1605037060000|2020-11-10 19:37:40|448.39|446.39|448.47|446.47|448.47|446.47|448.39|446.39|14
1605037070000|2020-11-10 19:37:50|448.46|446.46|448.52|446.52|448.52|446.52|448.39|446.39|9
1605037080000|2020-11-10 19:38:00|448.54|446.54|448.63|446.63|448.74|446.74|448.54|446.54|17
1605037090000|2020-11-10 19:38:10|448.62|446.62|448.7|446.7|448.7|446.7|448.62|446.62|9
1605037100000|2020-11-10 19:38:20|448.69|446.69|448.88|446.88|449.04|447.04|448.66|446.66|25
1605037110000|2020-11-10 19:38:30|448.89|446.89|448.96|446.96|448.98|446.98|448.89|446.89|15
1605037120000|2020-11-10 19:38:40|448.97|446.97|448.75|446.75|448.97|446.97|448.75|446.75|18
1605037130000|2020-11-10 19:38:50|448.72|446.72|448.93|446.93|448.93|446.93|448.72|446.72|10
1605037140000|2020-11-10 19:39:00|448.95|446.95|448.98|446.98|448.99|446.99|448.9|446.9|10
1605037150000|2020-11-10 19:39:10|449.02|447.02|448.94|446.94|449.03|447.03|448.89|446.89|11
1605037160000|2020-11-10 19:39:20|448.93|446.93|448.93|446.93|448.94|446.94|448.87|446.87|17
1605037170000|2020-11-10 19:39:30|448.98|446.98|448.9|446.9|448.98|446.98|448.74|446.74|21
1605037180000|2020-11-10 19:39:40|448.89|446.89|448.91|446.91|448.92|446.92|448.87|446.87|8
1605037190000|2020-11-10 19:39:50|448.92|446.92|448.95|446.95|448.95|446.95|448.92|446.92|4
1605037200000|2020-11-10 19:40:00|448.97|446.97|448.96|446.96|448.99|446.99|448.96|446.96|7
1605037210000|2020-11-10 19:40:10|448.93|446.93|448.93|446.93|448.95|446.95|448.91|446.91|6
1605037220000|2020-11-10 19:40:20|448.95|446.95|449.05|447.05|449.05|447.05|448.95|446.95|4
1605037230000|2020-11-10 19:40:30|449.06|447.06|449.11|447.11|449.11|447.11|449.05|447.05|9
1605037240000|2020-11-10 19:40:40|449.1|447.1|449.03|447.03|449.1|447.1|449.02|447.02|12
1605037250000|2020-11-10 19:40:50|449.04|447.04|449.12|447.12|449.12|447.12|449.04|447.04|5
1605037260000|2020-11-10 19:41:00|449.11|447.11|449.09|447.09|449.12|447.12|449.06|447.06|12
1605037270000|2020-11-10 19:41:10|449.11|447.11|449.06|447.06|449.11|447.11|449|447|10
1605037280000|2020-11-10 19:41:20|449.05|447.05|449.02|447.02|449.05|447.05|449.01|447.01|14
1605037290000|2020-11-10 19:41:30|449.01|447.01|449.01|447.01|449.01|447.01|448.94|446.94|20
1605037300000|2020-11-10 19:41:40|449|447|449|447|449.05|447.05|448.99|446.99|13
1605037310000|2020-11-10 19:41:50|449.01|447.01|448.94|446.94|449.01|447.01|448.94|446.94|7
1605037320000|2020-11-10 19:42:00|448.98|446.98|448.98|446.98|449.01|447.01|448.98|446.98|9
1605037330000|2020-11-10 19:42:10|448.99|446.99|448.98|446.98|448.99|446.99|448.98|446.98|4
1605037340000|2020-11-10 19:42:20|448.99|446.99|449.12|447.12|449.12|447.12|448.99|446.99|17
1605037350000|2020-11-10 19:42:30|449.13|447.13|449.23|447.23|449.26|447.26|449.13|447.13|7
1605037360000|2020-11-10 19:42:40|449.22|447.22|449.19|447.19|449.22|447.22|449.17|447.17|12
1605037370000|2020-11-10 19:42:50|449.17|447.17|449.24|447.24|449.24|447.24|449.17|447.17|3
1605037380000|2020-11-10 19:43:00|449.22|447.22|449.44|447.44|449.44|447.44|449.18|447.18|17
1605037390000|2020-11-10 19:43:10|449.32|447.32|449.36|447.36|449.38|447.38|449.32|447.32|13
1605037400000|2020-11-10 19:43:20|449.38|447.38|449.33|447.33|449.38|447.38|449.33|447.33|17
1605037410000|2020-11-10 19:43:30|449.34|447.34|449.23|447.23|449.36|447.36|449.13|447.13|27
1605037420000|2020-11-10 19:43:40|449.22|447.22|449.2|447.2|449.22|447.22|449.19|447.19|9
1605037430000|2020-11-10 19:43:50|449.19|447.19|449.24|447.24|449.24|447.24|449.19|447.19|12
1605037440000|2020-11-10 19:44:00|449.23|447.23|449.29|447.29|449.29|447.29|449.23|447.23|15
1605037450000|2020-11-10 19:44:10|449.27|447.27|449.07|447.07|449.27|447.27|449.04|447.04|20
1605037460000|2020-11-10 19:44:20|449.08|447.08|448.9|446.9|449.12|447.12|448.84|446.84|32
1605037470000|2020-11-10 19:44:30|448.93|446.93|449.05|447.05|449.06|447.06|448.91|446.91|21
1605037480000|2020-11-10 19:44:40|449.04|447.04|449.09|447.09|449.18|447.18|449.04|447.04|21
1605037490000|2020-11-10 19:44:50|449.1|447.1|449.13|447.13|449.13|447.13|449.06|447.06|19
1605037500000|2020-11-10 19:45:00|449.1|447.1|449.06|447.06|449.17|447.17|449.06|447.06|25
1605037510000|2020-11-10 19:45:10|449.05|447.05|448.95|446.95|449.05|447.05|448.95|446.95|21
1605037520000|2020-11-10 19:45:20|448.96|446.96|449.01|447.01|449.1|447.1|448.96|446.96|23
1605037530000|2020-11-10 19:45:30|449|447|449.13|447.13|449.14|447.14|448.98|446.98|12
1605037540000|2020-11-10 19:45:40|449.12|447.12|449.12|447.12|449.16|447.16|449.12|447.12|16
1605037550000|2020-11-10 19:45:50|449.13|447.13|449|447|449.13|447.13|448.98|446.98|19
1605037560000|2020-11-10 19:46:00|448.97|446.97|448.93|446.93|449.09|447.09|448.9|446.9|20
1605037570000|2020-11-10 19:46:10|448.97|446.97|448.71|446.71|448.97|446.97|448.71|446.71|25
1605037580000|2020-11-10 19:46:20|448.75|446.75|449.02|447.02|449.03|447.03|448.75|446.75|25
1605037590000|2020-11-10 19:46:30|449.03|447.03|449.08|447.08|449.08|447.08|449.03|447.03|12
1605037600000|2020-11-10 19:46:40|449.02|447.02|448.91|446.91|449.04|447.04|448.91|446.91|22
1605037610000|2020-11-10 19:46:50|448.92|446.92|448.84|446.84|448.93|446.93|448.82|446.82|13
1605037620000|2020-11-10 19:47:00|448.83|446.83|448.83|446.83|448.83|446.83|448.75|446.75|12
1605037630000|2020-11-10 19:47:10|448.84|446.84|448.85|446.85|448.89|446.89|448.84|446.84|13
1605037640000|2020-11-10 19:47:20|448.82|446.82|448.75|446.75|448.82|446.82|448.73|446.73|16
1605037650000|2020-11-10 19:47:30|448.78|446.78|448.79|446.79|448.79|446.79|448.78|446.78|4
1605037660000|2020-11-10 19:47:40|448.76|446.76|448.74|446.74|448.76|446.76|448.74|446.74|2
1605037670000|2020-11-10 19:47:50|448.8|446.8|448.93|446.93|448.96|446.96|448.8|446.8|12
1605037680000|2020-11-10 19:48:00|448.92|446.92|448.92|446.92|448.96|446.96|448.88|446.88|17
1605037690000|2020-11-10 19:48:10|448.9|446.9|448.86|446.86|448.95|446.95|448.86|446.86|11
1605037700000|2020-11-10 19:48:20|448.87|446.87|448.88|446.88|448.88|446.88|448.83|446.83|19
1605037710000|2020-11-10 19:48:30|448.87|446.87|448.8|446.8|448.88|446.88|448.79|446.79|18
1605037720000|2020-11-10 19:48:40|448.79|446.79|448.82|446.82|448.87|446.87|448.79|446.79|16
1605037730000|2020-11-10 19:48:50|448.8|446.8|448.79|446.79|448.81|446.81|448.78|446.78|14
1605037740000|2020-11-10 19:49:00|448.78|446.78|448.77|446.77|448.79|446.79|448.75|446.75|14
1605037750000|2020-11-10 19:49:10|448.71|446.71|448.74|446.74|448.76|446.76|448.61|446.61|11
1605037760000|2020-11-10 19:49:20|448.75|446.75|448.74|446.74|448.75|446.75|448.74|446.74|8
1605037770000|2020-11-10 19:49:30|448.75|446.75|448.81|446.81|448.81|446.81|448.74|446.74|12
1605037780000|2020-11-10 19:49:40|448.82|446.82|448.85|446.85|448.85|446.85|448.82|446.82|6
1605037790000|2020-11-10 19:49:50|448.86|446.86|449|447|449.08|447.08|448.86|446.86|17
1605037800000|2020-11-10 19:50:00|448.98|446.98|448.98|446.98|449.05|447.05|448.97|446.97|17
1605037810000|2020-11-10 19:50:10|448.97|446.97|448.99|446.99|449|447|448.95|446.95|9
1605037820000|2020-11-10 19:50:20|448.98|446.98|448.89|446.89|448.98|446.98|448.87|446.87|15
1605037830000|2020-11-10 19:50:30|448.87|446.87|448.89|446.89|448.9|446.9|448.87|446.87|11
1605037840000|2020-11-10 19:50:40|448.88|446.88|448.97|446.97|448.97|446.97|448.88|446.88|6
1605037850000|2020-11-10 19:50:50|448.96|446.96|448.94|446.94|448.96|446.96|448.94|446.94|2
1605037860000|2020-11-10 19:51:00|448.97|446.97|449.1|447.1|449.15|447.15|448.97|446.97|12
1605037870000|2020-11-10 19:51:10|449.11|447.11|449.06|447.06|449.13|447.13|449.05|447.05|18
1605037880000|2020-11-10 19:51:20|449.05|447.05|449.05|447.05|449.12|447.12|449.05|447.05|17
1605037890000|2020-11-10 19:51:30|449.04|447.04|448.92|446.92|449.04|447.04|448.89|446.89|11
1605037900000|2020-11-10 19:51:40|448.91|446.91|449.01|447.01|449.01|447.01|448.9|446.9|21
1605037910000|2020-11-10 19:51:50|449.05|447.05|449.02|447.02|449.13|447.13|448.99|446.99|14
1605037920000|2020-11-10 19:52:00|449.01|447.01|448.95|446.95|449.01|447.01|448.94|446.94|10
1605037930000|2020-11-10 19:52:10|448.96|446.96|449|447|449.01|447.01|448.96|446.96|16
1605037940000|2020-11-10 19:52:20|449.01|447.01|449.03|447.03|449.04|447.04|449.01|447.01|13
1605037950000|2020-11-10 19:52:30|449.04|447.04|449.2|447.2|449.2|447.2|449.03|447.03|15
1605037960000|2020-11-10 19:52:40|449.21|447.21|449.16|447.16|449.21|447.21|449.15|447.15|23
1605037970000|2020-11-10 19:52:50|449.17|447.17|449.21|447.21|449.21|447.21|449.17|447.17|5
1605037980000|2020-11-10 19:53:00|449.2|447.2|449.2|447.2|449.2|447.2|449.2|447.2|1
1605037990000|2020-11-10 19:53:10|449.21|447.21|449.19|447.19|449.22|447.22|449.19|447.19|7
1605038000000|2020-11-10 19:53:20|449.2|447.2|449.19|447.19|449.2|447.2|449.17|447.17|10
1605038010000|2020-11-10 19:53:30|449.2|447.2|449.2|447.2|449.22|447.22|449.2|447.2|9
1605038020000|2020-11-10 19:53:40|449.21|447.21|449.23|447.23|449.24|447.24|449.19|447.19|10
1605038030000|2020-11-10 19:53:50|449.24|447.24|449.25|447.25|449.3|447.3|449.23|447.23|11
1605038040000|2020-11-10 19:54:00|449.21|447.21|449.19|447.19|449.26|447.26|449.19|447.19|7
1605038050000|2020-11-10 19:54:10|449.2|447.2|449.25|447.25|449.25|447.25|449.19|447.19|11
1605038060000|2020-11-10 19:54:20|449.23|447.23|450.29|448.29|450.29|448.29|449.23|447.23|24
1605038070000|2020-11-10 19:54:30|450.28|448.28|450.32|448.32|450.35|448.35|450.28|448.28|19
1605038080000|2020-11-10 19:54:40|450.34|448.34|450.43|448.43|450.44|448.44|450.28|448.28|25
1605038090000|2020-11-10 19:54:50|450.42|448.42|450.54|448.54|450.66|448.66|450.36|448.36|24
1605038100000|2020-11-10 19:55:00|450.55|448.55|450.39|448.39|450.55|448.55|450.34|448.34|17
1605038110000|2020-11-10 19:55:10|450.37|448.37|450.4|448.4|450.44|448.44|450.37|448.37|12
1605038120000|2020-11-10 19:55:20|450.47|448.47|450.49|448.49|450.49|448.49|450.4|448.4|12
1605038130000|2020-11-10 19:55:30|450.48|448.48|450.26|448.26|450.49|448.49|450.24|448.24|19
1605038140000|2020-11-10 19:55:40|450.24|448.24|450.3|448.3|450.34|448.34|450.19|448.19|23
1605038150000|2020-11-10 19:55:50|450.31|448.31|450.29|448.29|450.31|448.31|450.28|448.28|15
1605038160000|2020-11-10 19:56:00|450.32|448.32|450.29|448.29|450.38|448.38|450.28|448.28|21
1605038170000|2020-11-10 19:56:10|450.28|448.28|450.21|448.21|450.33|448.33|450.21|448.21|12
1605038180000|2020-11-10 19:56:20|450.19|448.19|449.83|447.83|450.19|448.19|449.79|447.79|22
1605038190000|2020-11-10 19:56:30|449.84|447.84|449.77|447.77|449.89|447.89|449.77|447.77|10
1605038200000|2020-11-10 19:56:40|449.76|447.76|449.72|447.72|449.76|447.76|449.68|447.68|11
1605038210000|2020-11-10 19:56:50|449.67|447.67|449.68|447.68|449.74|447.74|449.66|447.66|9
1605038220000|2020-11-10 19:57:00|449.66|447.66|449.46|447.46|449.68|447.68|449.45|447.45|13
1605038230000|2020-11-10 19:57:10|449.45|447.45|449.15|447.15|449.45|447.45|449.15|447.15|16
1605038240000|2020-11-10 19:57:20|449.11|447.11|449.37|447.37|449.37|447.37|449.11|447.11|25
1605038250000|2020-11-10 19:57:30|449.38|447.38|449.32|447.32|449.38|447.38|449.26|447.26|20
1605038260000|2020-11-10 19:57:40|449.33|447.33|449.4|447.4|449.4|447.4|449.32|447.32|10
1605038270000|2020-11-10 19:57:50|449.39|447.39|449.4|447.4|449.48|447.48|449.38|447.38|12
1605038280000|2020-11-10 19:58:00|449.39|447.39|449.42|447.42|449.42|447.42|449.39|447.39|5
1605038290000|2020-11-10 19:58:10|449.43|447.43|449.43|447.43|449.43|447.43|449.43|447.43|1
1605038300000|2020-11-10 19:58:20|449.42|447.42|449.39|447.39|449.42|447.42|449.38|447.38|6
1605038310000|2020-11-10 19:58:30|449.4|447.4|449.46|447.46|449.46|447.46|449.4|447.4|5
1605038320000|2020-11-10 19:58:40|449.5|447.5|449.53|447.53|449.54|447.54|449.5|447.5|6
1605038330000|2020-11-10 19:58:50|449.55|447.55|449.54|447.54|449.55|447.55|449.46|447.46|10
1605038340000|2020-11-10 19:59:00|449.55|447.55|449.54|447.54|449.59|447.59|449.54|447.54|13
1605038350000|2020-11-10 19:59:10|449.52|447.52|449.47|447.47|449.52|447.52|449.35|447.35|23
1605038360000|2020-11-10 19:59:20|449.42|447.42|449.46|447.46|449.5|447.5|449.42|447.42|11
1605038370000|2020-11-10 19:59:30|449.47|447.47|449.56|447.56|449.61|447.61|449.47|447.47|15
1605038380000|2020-11-10 19:59:40|449.55|447.55|449.9|447.9|449.92|447.92|449.54|447.54|17
1605038390000|2020-11-10 19:59:50|449.94|447.94|449.61|447.61|449.94|447.94|449.57|447.57|23
1605038400000|2020-11-10 20:00:00|449.6|447.6|449.44|447.44|449.64|447.64|449.43|447.43|23
1605038410000|2020-11-10 20:00:10|449.45|447.45|449.64|447.64|449.66|447.66|449.45|447.45|20
1605038420000|2020-11-10 20:00:20|449.63|447.63|449.62|447.62|449.65|447.65|449.45|447.45|26
1605038430000|2020-11-10 20:00:30|449.6|447.6|449.53|447.53|449.6|447.6|449.51|447.51|13
1605038440000|2020-11-10 20:00:40|449.52|447.52|449.34|447.34|449.52|447.52|449.21|447.21|29
1605038450000|2020-11-10 20:00:50|449.26|447.26|449.5|447.5|449.58|447.58|449.26|447.26|15
1605038460000|2020-11-10 20:01:00|449.45|447.45|449.46|447.46|449.49|447.49|449.43|447.43|8
1605038470000|2020-11-10 20:01:10|449.53|447.53|449.53|447.53|449.53|447.53|449.53|447.53|1
1605038480000|2020-11-10 20:01:20|449.56|447.56|449.7|447.7|449.7|447.7|449.56|447.56|10
1605038490000|2020-11-10 20:01:30|449.73|447.73|449.72|447.72|449.74|447.74|449.65|447.65|10
1605038500000|2020-11-10 20:01:40|449.7|447.7|449.73|447.73|449.78|447.78|449.7|447.7|19
1605038510000|2020-11-10 20:01:50|449.72|447.72|449.73|447.73|449.77|447.77|449.7|447.7|10
1605038520000|2020-11-10 20:02:00|449.72|447.72|449.74|447.74|449.75|447.75|449.72|447.72|9
1605038530000|2020-11-10 20:02:10|449.75|447.75|449.73|447.73|449.76|447.76|449.73|447.73|7
1605038540000|2020-11-10 20:02:20|449.72|447.72|449.72|447.72|449.72|447.72|449.72|447.72|1
1605038550000|2020-11-10 20:02:30|449.66|447.66|449.62|447.62|449.66|447.66|449.62|447.62|4
1605038560000|2020-11-10 20:02:40|449.63|447.63|449.72|447.72|449.72|447.72|449.63|447.63|6
1605038570000|2020-11-10 20:02:50|449.73|447.73|449.81|447.81|449.82|447.82|449.72|447.72|13
1605038580000|2020-11-10 20:03:00|449.87|447.87|449.89|447.89|449.89|447.89|449.86|447.86|7
1605038590000|2020-11-10 20:03:10|449.9|447.9|449.88|447.88|449.9|447.9|449.88|447.88|2
1605038600000|2020-11-10 20:03:20|449.85|447.85|449.84|447.84|449.85|447.85|449.83|447.83|6
1605038610000|2020-11-10 20:03:30|449.83|447.83|450.17|448.17|450.18|448.18|449.83|447.83|16
1605038620000|2020-11-10 20:03:40|450.15|448.15|450.42|448.42|450.46|448.46|450.15|448.15|24
1605038630000|2020-11-10 20:03:50|450.58|448.58|450.47|448.47|450.7|448.7|450.47|448.47|28
1605038640000|2020-11-10 20:04:00|450.48|448.48|450.36|448.36|450.53|448.53|450.36|448.36|15
1605038650000|2020-11-10 20:04:10|450.45|448.45|450.44|448.44|450.45|448.45|450.32|448.32|21
1605038660000|2020-11-10 20:04:20|450.28|448.28|450.26|448.26|450.36|448.36|450.25|448.25|26
1605038670000|2020-11-10 20:04:30|450.25|448.25|450.24|448.24|450.26|448.26|450.24|448.24|10
1605038680000|2020-11-10 20:04:40|450.23|448.23|450.18|448.18|450.23|448.23|450.17|448.17|8
1605038690000|2020-11-10 20:04:50|450.19|448.19|450.12|448.12|450.19|448.19|450.11|448.11|12
1605038700000|2020-11-10 20:05:00|450.11|448.11|450.18|448.18|450.2|448.2|450.11|448.11|9
1605038710000|2020-11-10 20:05:10|450.19|448.19|450.28|448.28|450.28|448.28|450.18|448.18|5
1605038720000|2020-11-10 20:05:20|450.3|448.3|450.39|448.39|450.39|448.39|450.3|448.3|11
1605038730000|2020-11-10 20:05:30|450.4|448.4|450.45|448.45|450.48|448.48|450.4|448.4|19
1605038740000|2020-11-10 20:05:40|450.46|448.46|450.41|448.41|450.5|448.5|450.4|448.4|14
1605038750000|2020-11-10 20:05:50|450.42|448.42|450.28|448.28|450.44|448.44|450.28|448.28|15
1605038760000|2020-11-10 20:06:00|450.26|448.26|450.18|448.18|450.27|448.27|450.18|448.18|10
1605038770000|2020-11-10 20:06:10|450.16|448.16|450.13|448.13|450.16|448.16|450.11|448.11|8
1605038780000|2020-11-10 20:06:20|450.12|448.12|450.08|448.08|450.12|448.12|450.08|448.08|3
1605038790000|2020-11-10 20:06:30|450.09|448.09|450.2|448.2|450.21|448.21|450.09|448.09|17
1605038800000|2020-11-10 20:06:40|450.21|448.21|450.2|448.2|450.22|448.22|450.16|448.16|14
1605038810000|2020-11-10 20:06:50|450.21|448.21|450.25|448.25|450.25|448.25|450.2|448.2|10
1605038820000|2020-11-10 20:07:00|450.24|448.24|450.21|448.21|450.25|448.25|450.2|448.2|11
1605038830000|2020-11-10 20:07:10|450.2|448.2|450.18|448.18|450.2|448.2|450.18|448.18|5
1605038840000|2020-11-10 20:07:20|450.17|448.17|450.17|448.17|450.18|448.18|450.14|448.14|5
1605038850000|2020-11-10 20:07:30|450.16|448.16|450.19|448.19|450.19|448.19|450.16|448.16|6
1605038860000|2020-11-10 20:07:40|450.22|448.22|450.22|448.22|450.23|448.23|450.21|448.21|5
1605038870000|2020-11-10 20:07:50|450.21|448.21|450.3|448.3|450.3|448.3|450.2|448.2|17
1605038880000|2020-11-10 20:08:00|450.33|448.33|450.2|448.2|450.33|448.33|450.2|448.2|18
1605038890000|2020-11-10 20:08:10|450.21|448.21|450.22|448.22|450.23|448.23|450.2|448.2|12
1605038900000|2020-11-10 20:08:20|450.24|448.24|450.23|448.23|450.24|448.24|450.2|448.2|16
1605038910000|2020-11-10 20:08:30|450.25|448.25|450.24|448.24|450.25|448.25|450.22|448.22|6
1605038920000|2020-11-10 20:08:40|450.25|448.25|450.25|448.25|450.25|448.25|450.24|448.24|3
1605038930000|2020-11-10 20:08:50|450.21|448.21|450.21|448.21|450.21|448.21|450.21|448.21|1
1605038950000|2020-11-10 20:09:10|450.25|448.25|450.27|448.27|450.27|448.27|450.25|448.25|6
1605038960000|2020-11-10 20:09:20|450.33|448.33|450.22|448.22|450.35|448.35|450.2|448.2|9
1605038980000|2020-11-10 20:09:40|450.23|448.23|450.23|448.23|450.23|448.23|450.22|448.22|5
1605038990000|2020-11-10 20:09:50|450.26|448.26|450.3|448.3|450.32|448.32|450.25|448.25|10
1605039000000|2020-11-10 20:10:00|450.29|448.29|450.26|448.26|450.29|448.29|450.25|448.25|9
1605039010000|2020-11-10 20:10:10|450.22|448.22|450.22|448.22|450.28|448.28|450.22|448.22|3
1605039020000|2020-11-10 20:10:20|450.2|448.2|450.25|448.25|450.28|448.28|450.2|448.2|11
1605039030000|2020-11-10 20:10:30|450.23|448.23|450.27|448.27|450.29|448.29|450.23|448.23|21
1605039040000|2020-11-10 20:10:40|450.26|448.26|450.25|448.25|450.26|448.26|450.25|448.25|4
1605039050000|2020-11-10 20:10:50|450.26|448.26|450.4|448.4|450.4|448.4|450.26|448.26|11
1605039060000|2020-11-10 20:11:00|450.39|448.39|450.41|448.41|450.42|448.42|450.37|448.37|10
1605039070000|2020-11-10 20:11:10|450.42|448.42|450.48|448.48|450.48|448.48|450.41|448.41|8
1605039080000|2020-11-10 20:11:20|450.47|448.47|450.48|448.48|450.49|448.49|450.47|448.47|4
1605039090000|2020-11-10 20:11:30|450.5|448.5|450.48|448.48|450.5|448.5|450.48|448.48|2
1605039100000|2020-11-10 20:11:40|450.5|448.5|450.48|448.48|450.5|448.5|450.38|448.38|12
1605039110000|2020-11-10 20:11:50|450.5|448.5|450.55|448.55|450.57|448.57|450.48|448.48|9
1605039120000|2020-11-10 20:12:00|450.56|448.56|450.46|448.46|450.57|448.57|450.44|448.44|8
1605039130000|2020-11-10 20:12:10|450.44|448.44|450.44|448.44|450.47|448.47|450.44|448.44|5
1605039140000|2020-11-10 20:12:20|450.43|448.43|450.42|448.42|450.44|448.44|450.42|448.42|5
1605039150000|2020-11-10 20:12:30|450.41|448.41|450.42|448.42|450.48|448.48|450.41|448.41|8
1605039160000|2020-11-10 20:12:40|450.44|448.44|450.52|448.52|450.52|448.52|450.44|448.44|12
1605039170000|2020-11-10 20:12:50|450.53|448.53|450.56|448.56|450.57|448.57|450.51|448.51|7
1605039180000|2020-11-10 20:13:00|450.54|448.54|450.57|448.57|450.57|448.57|450.54|448.54|3
1605039190000|2020-11-10 20:13:10|450.56|448.56|450.55|448.55|450.58|448.58|450.55|448.55|4
1605039200000|2020-11-10 20:13:20|450.56|448.56|450.64|448.64|450.64|448.64|450.56|448.56|4
1605039210000|2020-11-10 20:13:30|450.63|448.63|450.63|448.63|450.63|448.63|450.61|448.61|4
1605039230000|2020-11-10 20:13:50|450.62|448.62|450.6|448.6|450.62|448.62|450.6|448.6|3
1605039240000|2020-11-10 20:14:00|450.62|448.62|450.64|448.64|450.64|448.64|450.6|448.6|5
1605039250000|2020-11-10 20:14:10|450.65|448.65|450.66|448.66|450.67|448.67|450.64|448.64|5
1605039260000|2020-11-10 20:14:20|450.68|448.68|450.66|448.66|450.68|448.68|450.65|448.65|4
1605039270000|2020-11-10 20:14:30|450.65|448.65|450.42|448.42|450.65|448.65|450.42|448.42|13
1605039280000|2020-11-10 20:14:40|450.43|448.43|450.43|448.43|450.44|448.44|450.42|448.42|10
1605039290000|2020-11-10 20:14:50|450.42|448.42|450.39|448.39|450.42|448.42|450.38|448.38|7
1605039300000|2020-11-10 20:15:00|450.38|448.38|450.3|448.3|450.38|448.38|450.18|448.18|20
1605039310000|2020-11-10 20:15:10|450.37|448.37|450.43|448.43|450.43|448.43|450.37|448.37|5
1605039320000|2020-11-10 20:15:20|450.42|448.42|450.47|448.47|450.48|448.48|450.42|448.42|7
1605039330000|2020-11-10 20:15:30|450.48|448.48|450.74|448.74|450.74|448.74|450.48|448.48|13
1605039340000|2020-11-10 20:15:40|450.7|448.7|450.87|448.87|450.9|448.9|450.7|448.7|11
1605039350000|2020-11-10 20:15:50|450.88|448.88|450.9|448.9|450.98|448.98|450.88|448.88|8
1605039360000|2020-11-10 20:16:00|450.91|448.91|450.93|448.93|450.95|448.95|450.9|448.9|11
1605039370000|2020-11-10 20:16:10|450.94|448.94|450.94|448.94|450.94|448.94|450.92|448.92|8
1605039390000|2020-11-10 20:16:30|450.93|448.93|450.96|448.96|450.96|448.96|450.92|448.92|5
1605039400000|2020-11-10 20:16:40|450.98|448.98|450.97|448.97|450.98|448.98|450.97|448.97|2
1605039410000|2020-11-10 20:16:50|450.98|448.98|451.16|449.16|451.23|449.23|450.98|448.98|14
1605039420000|2020-11-10 20:17:00|451.13|449.13|451.16|449.16|451.16|449.16|451.13|449.13|2
1605039440000|2020-11-10 20:17:20|451.15|449.15|450.94|448.94|451.15|449.15|450.94|448.94|6
1605039450000|2020-11-10 20:17:30|450.95|448.95|450.95|448.95|450.97|448.97|450.95|448.95|4
1605039460000|2020-11-10 20:17:40|450.96|448.96|450.97|448.97|450.98|448.98|450.84|448.84|21
1605039470000|2020-11-10 20:17:50|450.99|448.99|451.06|449.06|451.09|449.09|450.99|448.99|16
1605039480000|2020-11-10 20:18:00|451.05|449.05|451.3|449.3|451.3|449.3|451.02|449.02|22
1605039490000|2020-11-10 20:18:10|451.31|449.31|451.34|449.34|451.35|449.35|451.3|449.3|13
1605039500000|2020-11-10 20:18:20|451.33|449.33|451.17|449.17|451.33|449.33|451.15|449.15|13
1605039510000|2020-11-10 20:18:30|451.15|449.15|451.18|449.18|451.18|449.18|451.15|449.15|6
1605039520000|2020-11-10 20:18:40|451.16|449.16|451.22|449.22|451.22|449.22|451.13|449.13|16
1605039530000|2020-11-10 20:18:50|451.2|449.2|451.19|449.19|451.2|449.2|451.15|449.15|22
1605039540000|2020-11-10 20:19:00|451.2|449.2|451.37|449.37|451.41|449.41|451.2|449.2|12
1605039550000|2020-11-10 20:19:10|451.4|449.4|451.38|449.38|451.45|449.45|451.37|449.37|13
1605039560000|2020-11-10 20:19:20|451.37|449.37|451.49|449.49|451.49|449.49|451.37|449.37|12
1605039570000|2020-11-10 20:19:30|451.48|449.48|451.67|449.67|451.67|449.67|451.47|449.47|16
1605039580000|2020-11-10 20:19:40|451.7|449.7|451.74|449.74|451.75|449.75|451.69|449.69|14
1605039590000|2020-11-10 20:19:50|451.76|449.76|451.76|449.76|451.76|449.76|451.75|449.75|3
1605039600000|2020-11-10 20:20:00|451.75|449.75|451.89|449.89|451.92|449.92|451.75|449.75|14
1605039610000|2020-11-10 20:20:10|451.91|449.91|451.94|449.94|451.94|449.94|451.9|449.9|11
1605039620000|2020-11-10 20:20:20|452.08|450.08|452.09|450.09|452.09|450.09|452.03|450.03|13
1605039630000|2020-11-10 20:20:30|452.07|450.07|452.14|450.14|452.15|450.15|452.07|450.07|10
1605039640000|2020-11-10 20:20:40|452.13|450.13|452.08|450.08|452.13|450.13|452.06|450.06|10
1605039650000|2020-11-10 20:20:50|452.06|450.06|452.13|450.13|452.13|450.13|452.06|450.06|13
1605039660000|2020-11-10 20:21:00|452.14|450.14|452.12|450.12|452.14|450.14|452.12|450.12|2
1605039670000|2020-11-10 20:21:10|452.13|450.13|452.11|450.11|452.15|450.15|452.1|450.1|11
1605039680000|2020-11-10 20:21:20|452.12|450.12|452.12|450.12|452.12|450.12|452.1|450.1|7
1605039690000|2020-11-10 20:21:30|452.11|450.11|451.93|449.93|452.12|450.12|451.92|449.92|20
1605039700000|2020-11-10 20:21:40|451.94|449.94|451.84|449.84|451.99|449.99|451.83|449.83|16
1605039710000|2020-11-10 20:21:50|451.89|449.89|451.87|449.87|451.89|449.89|451.77|449.77|21
1605039720000|2020-11-10 20:22:00|451.86|449.86|451.82|449.82|451.87|449.87|451.74|449.74|16
1605039730000|2020-11-10 20:22:10|451.81|449.81|451.97|449.97|451.97|449.97|451.74|449.74|20
1605039740000|2020-11-10 20:22:20|451.96|449.96|452.02|450.02|452.06|450.06|451.96|449.96|12
1605039750000|2020-11-10 20:22:30|452.03|450.03|452.03|450.03|452.03|450.03|452.02|450.02|3
1605039770000|2020-11-10 20:22:50|452.02|450.02|452.02|450.02|452.02|450.02|452.02|450.02|1
1605039780000|2020-11-10 20:23:00|452.12|450.12|451.96|449.96|452.12|450.12|451.95|449.95|7
1605039790000|2020-11-10 20:23:10|451.97|449.97|452.01|450.01|452.01|450.01|451.97|449.97|8
1605039800000|2020-11-10 20:23:20|452|450|452|450|452.01|450.01|452|450|3
1605039810000|2020-11-10 20:23:30|451.96|449.96|451.98|449.98|451.98|449.98|451.91|449.91|6
1605039820000|2020-11-10 20:23:40|451.97|449.97|451.97|449.97|451.99|449.99|451.91|449.91|10
1605039830000|2020-11-10 20:23:50|451.95|449.95|452.03|450.03|452.04|450.04|451.93|449.93|8
1605039840000|2020-11-10 20:24:00|452.04|450.04|452.27|450.27|452.28|450.28|452.04|450.04|8
1605039850000|2020-11-10 20:24:10|452.28|450.28|452.12|450.12|452.28|450.28|452.12|450.12|8
1605039860000|2020-11-10 20:24:20|452.13|450.13|452.23|450.23|452.29|450.29|452.13|450.13|20
1605039870000|2020-11-10 20:24:30|452.22|450.22|452.4|450.4|452.4|450.4|452.22|450.22|13
1605039880000|2020-11-10 20:24:40|452.41|450.41|452.46|450.46|452.49|450.49|452.4|450.4|20
1605039890000|2020-11-10 20:24:50|452.47|450.47|452.49|450.49|452.51|450.51|452.46|450.46|11
1605039900000|2020-11-10 20:25:00|452.5|450.5|452.52|450.52|452.52|450.52|452.5|450.5|3
1605039910000|2020-11-10 20:25:10|452.5|450.5|452.54|450.54|452.55|450.55|452.48|450.48|11
1605039920000|2020-11-10 20:25:20|452.55|450.55|452.36|450.36|452.55|450.55|452.36|450.36|11
1605039930000|2020-11-10 20:25:30|452.35|450.35|452.36|450.36|452.38|450.38|452.35|450.35|13
1605039940000|2020-11-10 20:25:40|452.37|450.37|452.45|450.45|452.48|450.48|452.36|450.36|13
1605039950000|2020-11-10 20:25:50|452.44|450.44|452.47|450.47|452.47|450.47|452.43|450.43|5
1605039960000|2020-11-10 20:26:00|452.46|450.46|452.44|450.44|452.46|450.46|452.43|450.43|6
1605039970000|2020-11-10 20:26:10|452.45|450.45|452.9|450.9|452.9|450.9|452.45|450.45|13
1605039980000|2020-11-10 20:26:20|452.91|450.91|452.92|450.92|452.92|450.92|452.89|450.89|4
1605039990000|2020-11-10 20:26:30|452.9|450.9|453|451|453.01|451.01|452.87|450.87|30
1605040000000|2020-11-10 20:26:40|453.01|451.01|452.87|450.87|453.03|451.03|452.81|450.81|14
1605040010000|2020-11-10 20:26:50|452.85|450.85|452.93|450.93|452.95|450.95|452.84|450.84|17
1605040020000|2020-11-10 20:27:00|452.92|450.92|452.88|450.88|452.93|450.93|452.86|450.86|7
1605040030000|2020-11-10 20:27:10|452.87|450.87|452.95|450.95|453|451|452.87|450.87|12
1605040040000|2020-11-10 20:27:20|452.96|450.96|453.03|451.03|453.07|451.07|452.96|450.96|10
1605040050000|2020-11-10 20:27:30|453.06|451.06|453.18|451.18|453.24|451.24|453.06|451.06|16
1605040060000|2020-11-10 20:27:40|453.19|451.19|453.33|451.33|453.34|451.34|453.19|451.19|10
1605040070000|2020-11-10 20:27:50|453.35|451.35|453.29|451.29|453.35|451.35|453.26|451.26|8
1605040080000|2020-11-10 20:28:00|453.31|451.31|453.35|451.35|453.39|451.39|453.31|451.31|17
1605040100000|2020-11-10 20:28:20|453.3|451.3|453.28|451.28|453.3|451.3|453.26|451.26|6
1605040110000|2020-11-10 20:28:30|453.26|451.26|453.32|451.32|453.33|451.33|453.26|451.26|9
1605040120000|2020-11-10 20:28:40|453.3|451.3|453.29|451.29|453.3|451.3|453.28|451.28|7
1605040130000|2020-11-10 20:28:50|453.32|451.32|453.18|451.18|453.33|451.33|453.18|451.18|12
1605040140000|2020-11-10 20:29:00|453.15|451.15|453.16|451.16|453.18|451.18|453.13|451.13|14
1605040150000|2020-11-10 20:29:10|453.17|451.17|452.92|450.92|453.19|451.19|452.91|450.91|19
1605040160000|2020-11-10 20:29:20|452.95|450.95|452.73|450.73|452.98|450.98|452.73|450.73|13
1605040170000|2020-11-10 20:29:30|452.76|450.76|452.72|450.72|452.76|450.76|452.72|450.72|9
1605040180000|2020-11-10 20:29:40|452.73|450.73|452.72|450.72|452.82|450.82|452.72|450.72|11
1605040190000|2020-11-10 20:29:50|452.73|450.73|452.91|450.91|452.92|450.92|452.73|450.73|10
1605040200000|2020-11-10 20:30:00|452.9|450.9|452.92|450.92|452.93|450.93|452.88|450.88|7
1605040210000|2020-11-10 20:30:10|452.93|450.93|452.94|450.94|452.94|450.94|452.91|450.91|4
1605040220000|2020-11-10 20:30:20|452.96|450.96|453.01|451.01|453.05|451.05|452.96|450.96|11
1605040230000|2020-11-10 20:30:30|453|451|452.95|450.95|453|451|452.94|450.94|6
1605040240000|2020-11-10 20:30:40|452.97|450.97|453.01|451.01|453.01|451.01|452.95|450.95|6
1605040250000|2020-11-10 20:30:50|453|451|452.98|450.98|453|451|452.95|450.95|4
1605040260000|2020-11-10 20:31:00|452.99|450.99|453.13|451.13|453.13|451.13|452.99|450.99|10
1605040270000|2020-11-10 20:31:10|453.12|451.12|453.11|451.11|453.14|451.14|453.1|451.1|12
1605040280000|2020-11-10 20:31:20|453.13|451.13|453.3|451.3|453.3|451.3|453.13|451.13|13
1605040290000|2020-11-10 20:31:30|453.31|451.31|453.38|451.38|453.38|451.38|453.31|451.31|12
1605040300000|2020-11-10 20:31:40|453.39|451.39|453.4|451.4|453.4|451.4|453.39|451.39|2
1605040310000|2020-11-10 20:31:50|453.46|451.46|453.47|451.47|453.49|451.49|453.46|451.46|7
1605040320000|2020-11-10 20:32:00|453.48|451.48|453.64|451.64|453.64|451.64|453.48|451.48|8
1605040330000|2020-11-10 20:32:10|453.65|451.65|453.66|451.66|453.66|451.66|453.65|451.65|2
1605040340000|2020-11-10 20:32:20|453.62|451.62|453.5|451.5|453.62|451.62|453.46|451.46|23
1605040350000|2020-11-10 20:32:30|453.49|451.49|453.32|451.32|453.54|451.54|453.28|451.28|19
1605040360000|2020-11-10 20:32:40|453.31|451.31|453.47|451.47|453.47|451.47|453.31|451.31|8
1605040370000|2020-11-10 20:32:50|453.48|451.48|453.48|451.48|453.48|451.48|453.48|451.48|1
1605040380000|2020-11-10 20:33:00|453.49|451.49|453.47|451.47|453.49|451.49|453.47|451.47|2
1605040390000|2020-11-10 20:33:10|453.44|451.44|453.36|451.36|453.44|451.44|453.36|451.36|5
1605040400000|2020-11-10 20:33:20|453.34|451.34|453.39|451.39|453.39|451.39|453.33|451.33|8
1605040410000|2020-11-10 20:33:30|453.38|451.38|453.47|451.47|453.47|451.47|453.38|451.38|8
1605040420000|2020-11-10 20:33:40|453.45|451.45|453.38|451.38|453.45|451.45|453.38|451.38|12
1605040430000|2020-11-10 20:33:50|453.39|451.39|453.43|451.43|453.43|451.43|453.39|451.39|8
1605040440000|2020-11-10 20:34:00|453.41|451.41|453.38|451.38|453.44|451.44|453.37|451.37|6
1605040450000|2020-11-10 20:34:10|453.37|451.37|453.38|451.38|453.38|451.38|453.34|451.34|3
1605040460000|2020-11-10 20:34:20|453.43|451.43|453.43|451.43|453.45|451.45|453.41|451.41|6
1605040470000|2020-11-10 20:34:30|453.42|451.42|453.44|451.44|453.44|451.44|453.39|451.39|16
1605040480000|2020-11-10 20:34:40|453.4|451.4|453.4|451.4|453.4|451.4|453.4|451.4|1
1605040490000|2020-11-10 20:34:50|453.44|451.44|453.46|451.46|453.46|451.46|453.44|451.44|3
1605040500000|2020-11-10 20:35:00|453.45|451.45|453.46|451.46|453.46|451.46|453.41|451.41|14
1605040510000|2020-11-10 20:35:10|453.45|451.45|453.41|451.41|453.46|451.46|453.41|451.41|11
1605040520000|2020-11-10 20:35:20|453.42|451.42|453.42|451.42|453.43|451.43|453.42|451.42|9
1605040530000|2020-11-10 20:35:30|453.43|451.43|453.45|451.45|453.47|451.47|453.43|451.43|6
1605040540000|2020-11-10 20:35:40|453.46|451.46|453.43|451.43|453.46|451.46|453.43|451.43|6
1605040550000|2020-11-10 20:35:50|453.44|451.44|453.43|451.43|453.48|451.48|453.42|451.42|11
1605040560000|2020-11-10 20:36:00|453.41|451.41|453.43|451.43|453.43|451.43|453.41|451.41|8
1605040570000|2020-11-10 20:36:10|453.41|451.41|453.42|451.42|453.45|451.45|453.41|451.41|13
1605040580000|2020-11-10 20:36:20|453.43|451.43|453.44|451.44|453.44|451.44|453.42|451.42|10
1605040590000|2020-11-10 20:36:30|453.45|451.45|453.52|451.52|453.53|451.53|453.44|451.44|12
1605040600000|2020-11-10 20:36:40|453.51|451.51|453.53|451.53|453.54|451.54|453.47|451.47|17
1605040610000|2020-11-10 20:36:50|453.55|451.55|453.55|451.55|453.62|451.62|453.55|451.55|21
1605040620000|2020-11-10 20:37:00|453.56|451.56|453.58|451.58|453.59|451.59|453.56|451.56|6
1605040630000|2020-11-10 20:37:10|453.57|451.57|453.56|451.56|453.61|451.61|453.56|451.56|11
1605040640000|2020-11-10 20:37:20|453.57|451.57|453.59|451.59|453.62|451.62|453.55|451.55|12
1605040650000|2020-11-10 20:37:30|453.6|451.6|453.62|451.62|453.63|451.63|453.58|451.58|9
1605040680000|2020-11-10 20:38:00|453.61|451.61|453.61|451.61|453.61|451.61|453.61|451.61|1
1605040690000|2020-11-10 20:38:10|453.65|451.65|453.65|451.65|453.65|451.65|453.65|451.65|1
1605040700000|2020-11-10 20:38:20|453.68|451.68|453.67|451.67|453.68|451.68|453.67|451.67|4
1605040710000|2020-11-10 20:38:30|453.7|451.7|453.71|451.71|453.72|451.72|453.63|451.63|13
1605040720000|2020-11-10 20:38:40|453.69|451.69|453.67|451.67|453.69|451.69|453.61|451.61|18
1605040730000|2020-11-10 20:38:50|453.66|451.66|453.66|451.66|453.67|451.67|453.66|451.66|7
1605040740000|2020-11-10 20:39:00|453.68|451.68|453.66|451.66|453.68|451.68|453.66|451.66|2
1605040750000|2020-11-10 20:39:10|453.67|451.67|453.67|451.67|453.67|451.67|453.66|451.66|3
1605040760000|2020-11-10 20:39:20|453.69|451.69|453.67|451.67|453.69|451.69|453.67|451.67|5
1605040770000|2020-11-10 20:39:30|453.69|451.69|453.69|451.69|453.69|451.69|453.69|451.69|1
1605040820000|2020-11-10 20:40:20|453.65|451.65|453.65|451.65|453.65|451.65|453.65|451.65|1
1605040830000|2020-11-10 20:40:30|453.59|451.59|453.37|451.37|453.59|451.59|453.35|451.35|18
1605040840000|2020-11-10 20:40:40|453.23|451.23|453.2|451.2|453.25|451.25|453.18|451.18|19
1605040850000|2020-11-10 20:40:50|453.18|451.18|453.1|451.1|453.23|451.23|453.1|451.1|29
1605040860000|2020-11-10 20:41:00|453.11|451.11|453.34|451.34|453.34|451.34|453.11|451.11|15
1605040870000|2020-11-10 20:41:10|453.33|451.33|453.3|451.3|453.35|451.35|453.29|451.29|13
1605040880000|2020-11-10 20:41:20|453.29|451.29|453.22|451.22|453.29|451.29|453.22|451.22|9
1605040890000|2020-11-10 20:41:30|453.23|451.23|453.07|451.07|453.23|451.23|453.07|451.07|8
1605040900000|2020-11-10 20:41:40|453.03|451.03|453.03|451.03|453.04|451.04|452.94|450.94|24
1605040910000|2020-11-10 20:41:50|453.04|451.04|452.79|450.79|453.04|451.04|452.78|450.78|19
1605040920000|2020-11-10 20:42:00|452.78|450.78|452.65|450.65|452.78|450.78|452.58|450.58|16
1605040930000|2020-11-10 20:42:10|452.68|450.68|452.7|450.7|452.7|450.7|452.62|450.62|15
1605040940000|2020-11-10 20:42:20|452.69|450.69|452.52|450.52|452.69|450.69|452.52|450.52|12
1605040950000|2020-11-10 20:42:30|452.53|450.53|452.45|450.45|452.53|450.53|452.45|450.45|7
1605040960000|2020-11-10 20:42:40|452.42|450.42|452.64|450.64|452.65|450.65|452.42|450.42|9
1605040970000|2020-11-10 20:42:50|452.63|450.63|452.5|450.5|452.64|450.64|452.49|450.49|15
1605040980000|2020-11-10 20:43:00|452.57|450.57|452.59|450.59|452.59|450.59|452.48|450.48|23
1605040990000|2020-11-10 20:43:10|452.58|450.58|452.7|450.7|452.7|450.7|452.57|450.57|8
1605041000000|2020-11-10 20:43:20|452.69|450.69|452.76|450.76|452.8|450.8|452.69|450.69|8
1605041010000|2020-11-10 20:43:30|452.77|450.77|452.76|450.76|452.77|450.77|452.75|450.75|4
1605041020000|2020-11-10 20:43:40|452.75|450.75|452.6|450.6|452.75|450.75|452.6|450.6|6
1605041030000|2020-11-10 20:43:50|452.59|450.59|452.58|450.58|452.59|450.59|452.56|450.56|4
1605041040000|2020-11-10 20:44:00|452.6|450.6|452.59|450.59|452.6|450.6|452.55|450.55|14
1605041050000|2020-11-10 20:44:10|452.61|450.61|452.47|450.47|452.61|450.61|452.46|450.46|10
1605041060000|2020-11-10 20:44:20|452.48|450.48|452.5|450.5|452.5|450.5|452.47|450.47|5
1605041070000|2020-11-10 20:44:30|452.49|450.49|452.48|450.48|452.5|450.5|452.48|450.48|6
1605041080000|2020-11-10 20:44:40|452.46|450.46|452.25|450.25|452.46|450.46|452.24|450.24|11
1605041090000|2020-11-10 20:44:50|452.24|450.24|452.21|450.21|452.24|450.24|452.2|450.2|10
1605041100000|2020-11-10 20:45:00|452.19|450.19|452.21|450.21|452.22|450.22|452.19|450.19|6
1605041110000|2020-11-10 20:45:10|452.2|450.2|452.31|450.31|452.35|450.35|452.18|450.18|19
1605041120000|2020-11-10 20:45:20|452.32|450.32|452.56|450.56|452.59|450.59|452.32|450.32|14
1605041130000|2020-11-10 20:45:30|452.55|450.55|452.66|450.66|452.68|450.68|452.55|450.55|11
1605041140000|2020-11-10 20:45:40|452.62|450.62|452.59|450.59|452.62|450.62|452.57|450.57|10
1605041150000|2020-11-10 20:45:50|452.58|450.58|452.58|450.58|452.59|450.59|452.58|450.58|7
1605041160000|2020-11-10 20:46:00|452.59|450.59|452.59|450.59|452.59|450.59|452.57|450.57|12
1605041170000|2020-11-10 20:46:10|452.58|450.58|452.63|450.63|452.63|450.63|452.56|450.56|7
1605041180000|2020-11-10 20:46:20|452.65|450.65|452.56|450.56|452.65|450.65|452.49|450.49|13
1605041190000|2020-11-10 20:46:30|452.55|450.55|452.88|450.88|452.88|450.88|452.55|450.55|18
1605041200000|2020-11-10 20:46:40|452.85|450.85|452.69|450.69|452.85|450.85|452.69|450.69|8
1605041210000|2020-11-10 20:46:50|452.68|450.68|452.69|450.69|452.69|450.69|452.65|450.65|4
1605041220000|2020-11-10 20:47:00|452.7|450.7|452.68|450.68|452.74|450.74|452.68|450.68|6
1605041230000|2020-11-10 20:47:10|452.66|450.66|452.52|450.52|452.66|450.66|452.51|450.51|8
1605041240000|2020-11-10 20:47:20|452.53|450.53|452.53|450.53|452.54|450.54|452.53|450.53|3
1605041250000|2020-11-10 20:47:30|452.52|450.52|452.51|450.51|452.52|450.52|452.51|450.51|2
1605041260000|2020-11-10 20:47:40|452.5|450.5|452.51|450.51|452.51|450.51|452.5|450.5|2
1605041270000|2020-11-10 20:47:50|452.52|450.52|452.52|450.52|452.52|450.52|452.52|450.52|1
1605041280000|2020-11-10 20:48:00|452.54|450.54|452.67|450.67|452.67|450.67|452.54|450.54|9
1605041290000|2020-11-10 20:48:10|452.62|450.62|452.44|450.44|452.62|450.62|452.44|450.44|12
1605041300000|2020-11-10 20:48:20|452.43|450.43|452.49|450.49|452.49|450.49|452.43|450.43|7
1605041310000|2020-11-10 20:48:30|452.51|450.51|452.52|450.52|452.53|450.53|452.5|450.5|6
1605041320000|2020-11-10 20:48:40|452.53|450.53|452.53|450.53|452.53|450.53|452.52|450.52|3
1605041330000|2020-11-10 20:48:50|452.54|450.54|452.54|450.54|452.55|450.55|452.51|450.51|8
1605041340000|2020-11-10 20:49:00|452.53|450.53|452.51|450.51|452.53|450.53|452.51|450.51|4
1605041350000|2020-11-10 20:49:10|452.47|450.47|452.4|450.4|452.47|450.47|452.4|450.4|4
1605041360000|2020-11-10 20:49:20|452.37|450.37|452.37|450.37|452.37|450.37|452.37|450.37|1
1605041370000|2020-11-10 20:49:30|452.4|450.4|452.56|450.56|452.56|450.56|452.4|450.4|7
1605041390000|2020-11-10 20:49:50|452.55|450.55|452.54|450.54|452.55|450.55|452.52|450.52|8
1605041400000|2020-11-10 20:50:00|452.55|450.55|452.54|450.54|452.57|450.57|452.53|450.53|5
1605041410000|2020-11-10 20:50:10|452.55|450.55|452.54|450.54|452.55|450.55|452.52|450.52|6
1605041420000|2020-11-10 20:50:20|452.55|450.55|452.57|450.57|452.57|450.57|452.55|450.55|5
1605041430000|2020-11-10 20:50:30|452.58|450.58|452.63|450.63|452.64|450.64|452.58|450.58|8
1605041440000|2020-11-10 20:50:40|452.64|450.64|452.61|450.61|452.64|450.64|452.61|450.61|5
1605041450000|2020-11-10 20:50:50|452.6|450.6|452.62|450.62|452.63|450.63|452.6|450.6|8
1605041460000|2020-11-10 20:51:00|452.61|450.61|452.53|450.53|452.61|450.61|452.53|450.53|4
1605041470000|2020-11-10 20:51:10|452.52|450.52|452.53|450.53|452.55|450.55|452.52|450.52|7
1605041480000|2020-11-10 20:51:20|452.47|450.47|452.38|450.38|452.47|450.47|452.38|450.38|20
1605041490000|2020-11-10 20:51:30|452.4|450.4|452.34|450.34|452.4|450.4|452.31|450.31|16
1605041500000|2020-11-10 20:51:40|452.32|450.32|452.32|450.32|452.35|450.35|452.31|450.31|6
1605041510000|2020-11-10 20:51:50|452.19|450.19|452.05|450.05|452.19|450.19|452.05|450.05|11
1605041520000|2020-11-10 20:52:00|452.02|450.02|451.97|449.97|452.06|450.06|451.97|449.97|10
1605041530000|2020-11-10 20:52:10|451.99|449.99|451.8|449.8|451.99|449.99|451.8|449.8|16
1605041540000|2020-11-10 20:52:20|451.81|449.81|451.81|449.81|451.81|449.81|451.8|449.8|3
1605041550000|2020-11-10 20:52:30|451.82|449.82|451.8|449.8|451.82|449.82|451.8|449.8|3
1605041560000|2020-11-10 20:52:40|451.72|449.72|451.83|449.83|451.85|449.85|451.69|449.69|12
1605041570000|2020-11-10 20:52:50|451.84|449.84|451.91|449.91|451.92|449.92|451.84|449.84|18
1605041580000|2020-11-10 20:53:00|451.9|449.9|451.9|449.9|451.92|449.92|451.89|449.89|6
1605041590000|2020-11-10 20:53:10|451.91|449.91|451.88|449.88|451.92|449.92|451.88|449.88|8
1605041600000|2020-11-10 20:53:20|451.87|449.87|451.74|449.74|451.87|449.87|451.74|449.74|8
1605041610000|2020-11-10 20:53:30|451.73|449.73|451.54|449.54|451.74|449.74|451.54|449.54|7
1605041620000|2020-11-10 20:53:40|451.55|449.55|451.54|449.54|451.61|449.61|451.52|449.52|16
1605041630000|2020-11-10 20:53:50|451.55|449.55|451.67|449.67|451.67|449.67|451.55|449.55|10
1605041640000|2020-11-10 20:54:00|451.59|449.59|451.48|449.48|451.59|449.59|451.47|449.47|8
1605041650000|2020-11-10 20:54:10|451.44|449.44|451.41|449.41|451.55|449.55|451.39|449.39|13
1605041660000|2020-11-10 20:54:20|451.4|449.4|451.44|449.44|451.48|449.48|451.4|449.4|7
1605041670000|2020-11-10 20:54:30|451.43|449.43|451.33|449.33|451.45|449.45|451.33|449.33|15
1605041680000|2020-11-10 20:54:40|451.32|449.32|450.99|448.99|451.32|449.32|450.98|448.98|19
1605041690000|2020-11-10 20:54:50|451|449|450.92|448.92|451|449|450.91|448.91|14
1605041700000|2020-11-10 20:55:00|450.91|448.91|450.98|448.98|450.99|448.99|450.91|448.91|17
1605041710000|2020-11-10 20:55:10|451.03|449.03|451.21|449.21|451.24|449.24|451.03|449.03|18
1605041720000|2020-11-10 20:55:20|451.2|449.2|451.23|449.23|451.24|449.24|451.17|449.17|4
1605041730000|2020-11-10 20:55:30|451.29|449.29|451.13|449.13|451.29|449.29|451.09|449.09|15
1605041740000|2020-11-10 20:55:40|451.15|449.15|450.94|448.94|451.16|449.16|450.94|448.94|12
1605041750000|2020-11-10 20:55:50|450.93|448.93|450.67|448.67|450.93|448.93|450.66|448.66|11
1605041760000|2020-11-10 20:56:00|450.71|448.71|450.82|448.82|450.85|448.85|450.69|448.69|23
1605041770000|2020-11-10 20:56:10|450.81|448.81|450.8|448.8|450.83|448.83|450.77|448.77|20
1605041780000|2020-11-10 20:56:20|450.78|448.78|450.75|448.75|450.78|448.78|450.74|448.74|9
1605041790000|2020-11-10 20:56:30|450.76|448.76|451.02|449.02|451.03|449.03|450.76|448.76|16
1605041800000|2020-11-10 20:56:40|451.01|449.01|450.87|448.87|451.02|449.02|450.82|448.82|17
1605041810000|2020-11-10 20:56:50|450.88|448.88|451.07|449.07|451.07|449.07|450.88|448.88|10
1605041820000|2020-11-10 20:57:00|451.05|449.05|450.91|448.91|451.05|449.05|450.87|448.87|10
1605041830000|2020-11-10 20:57:10|450.92|448.92|450.95|448.95|450.96|448.96|450.88|448.88|13
1605041840000|2020-11-10 20:57:20|450.97|448.97|451.03|449.03|451.03|449.03|450.91|448.91|18
1605041850000|2020-11-10 20:57:30|451.05|449.05|451.06|449.06|451.1|449.1|451.04|449.04|13
1605041860000|2020-11-10 20:57:40|451.04|449.04|451.06|449.06|451.06|449.06|451.04|449.04|7
1605041870000|2020-11-10 20:57:50|451.08|449.08|451.08|449.08|451.08|449.08|451.07|449.07|3
1605041880000|2020-11-10 20:58:00|451.07|449.07|451.07|449.07|451.07|449.07|451.02|449.02|7
1605041890000|2020-11-10 20:58:10|451.09|449.09|451.12|449.12|451.15|449.15|451.08|449.08|9
1605041900000|2020-11-10 20:58:20|451.11|449.11|451.03|449.03|451.13|449.13|451.03|449.03|8
1605041910000|2020-11-10 20:58:30|450.99|448.99|451.03|449.03|451.09|449.09|450.99|448.99|4
1605041920000|2020-11-10 20:58:40|451|449|451.05|449.05|451.09|449.09|451|449|8
1605041930000|2020-11-10 20:58:50|451.06|449.06|451.03|449.03|451.06|449.06|451.03|449.03|3
1605041940000|2020-11-10 20:59:00|451.04|449.04|450.8|448.8|451.04|449.04|450.8|448.8|24
1605041950000|2020-11-10 20:59:10|450.85|448.85|450.83|448.83|450.85|448.85|450.83|448.83|8
1605041960000|2020-11-10 20:59:20|450.82|448.82|450.84|448.84|450.91|448.91|450.82|448.82|5
1605041970000|2020-11-10 20:59:30|450.91|448.91|450.92|448.92|450.95|448.95|450.85|448.85|16
1605041980000|2020-11-10 20:59:40|450.93|448.93|450.95|448.95|451|449|450.84|448.84|22
1605041990000|2020-11-10 20:59:50|450.93|448.93|451.05|449.05|451.05|449.05|450.9|448.9|13
1605042000000|2020-11-10 21:00:00|451.04|449.04|451.06|449.06|451.09|449.09|451.03|449.03|17
1605042010000|2020-11-10 21:00:10|451.07|449.07|451.07|449.07|451.1|449.1|451.05|449.05|9
1605042020000|2020-11-10 21:00:20|451.08|449.08|451.15|449.15|451.15|449.15|451.08|449.08|8
1605042030000|2020-11-10 21:00:30|451.16|449.16|451.15|449.15|451.18|449.18|451.14|449.14|7
1605042040000|2020-11-10 21:00:40|451.17|449.17|451.15|449.15|451.2|449.2|451.15|449.15|7
1605042050000|2020-11-10 21:00:50|451.17|449.17|451.23|449.23|451.23|449.23|451.17|449.17|5
1605042060000|2020-11-10 21:01:00|451.22|449.22|451.24|449.24|451.32|449.32|451.22|449.22|5
1605042070000|2020-11-10 21:01:10|451.23|449.23|451.19|449.19|451.32|449.32|451.18|449.18|11
1605042080000|2020-11-10 21:01:20|451.18|449.18|451.18|449.18|451.18|449.18|451.18|449.18|1
1605042090000|2020-11-10 21:01:30|451.17|449.17|451.16|449.16|451.17|449.17|451.16|449.16|2
1605042100000|2020-11-10 21:01:40|451.14|449.14|451|449|451.14|449.14|450.96|448.96|10
1605042110000|2020-11-10 21:01:50|451.01|449.01|451.18|449.18|451.19|449.19|451.01|449.01|16
1605042120000|2020-11-10 21:02:00|451.19|449.19|451.26|449.26|451.34|449.34|451.19|449.19|13
1605042130000|2020-11-10 21:02:10|451.24|449.24|451.21|449.21|451.24|449.24|451.21|449.21|4
1605042140000|2020-11-10 21:02:20|451.2|449.2|451.23|449.23|451.24|449.24|451.2|449.2|7
1605042150000|2020-11-10 21:02:30|451.24|449.24|451.4|449.4|451.4|449.4|451.23|449.23|14
1605042160000|2020-11-10 21:02:40|451.39|449.39|451.46|449.46|451.46|449.46|451.37|449.37|19
1605042170000|2020-11-10 21:02:50|451.45|449.45|451.44|449.44|451.52|449.52|451.43|449.43|13
1605042180000|2020-11-10 21:03:00|451.47|449.47|451.46|449.46|451.47|449.47|451.42|449.42|11
1605042190000|2020-11-10 21:03:10|451.44|449.44|451.42|449.42|451.46|449.46|451.41|449.41|6
1605042200000|2020-11-10 21:03:20|451.43|449.43|451.41|449.41|451.43|449.43|451.38|449.38|7
1605042210000|2020-11-10 21:03:30|451.42|449.42|451.41|449.41|451.42|449.42|451.39|449.39|6
1605042220000|2020-11-10 21:03:40|451.42|449.42|451.42|449.42|451.42|449.42|451.42|449.42|1
1605042230000|2020-11-10 21:03:50|451.38|449.38|451.31|449.31|451.41|449.41|451.31|449.31|14
1605042240000|2020-11-10 21:04:00|451.3|449.3|451.14|449.14|451.3|449.3|451.13|449.13|15
1605042250000|2020-11-10 21:04:10|451.39|449.39|451.13|449.13|451.39|449.39|451.13|449.13|14
1605042260000|2020-11-10 21:04:20|451.28|449.28|451.18|449.18|451.28|449.28|451.16|449.16|17
1605042270000|2020-11-10 21:04:30|451.22|449.22|451.22|449.22|451.22|449.22|451.18|449.18|7
1605042280000|2020-11-10 21:04:40|451.23|449.23|451.33|449.33|451.33|449.33|451.23|449.23|3
1605042290000|2020-11-10 21:04:50|451.29|449.29|451.3|449.3|451.3|449.3|451.21|449.21|12
1605042300000|2020-11-10 21:05:00|451.29|449.29|451.15|449.15|451.3|449.3|451.15|449.15|12
1605042310000|2020-11-10 21:05:10|451.16|449.16|451.37|449.37|451.38|449.38|451.15|449.15|15
1605042320000|2020-11-10 21:05:20|451.36|449.36|451.36|449.36|451.36|449.36|451.36|449.36|1
1605042330000|2020-11-10 21:05:30|451.37|449.37|451.4|449.4|451.4|449.4|451.37|449.37|7
1605042340000|2020-11-10 21:05:40|451.41|449.41|451.51|449.51|451.54|449.54|451.41|449.41|9
1605042350000|2020-11-10 21:05:50|451.55|449.55|451.62|449.62|451.62|449.62|451.5|449.5|8
1605042360000|2020-11-10 21:06:00|451.63|449.63|451.71|449.71|451.76|449.76|451.63|449.63|30
1605042370000|2020-11-10 21:06:10|451.67|449.67|451.72|449.72|451.74|449.74|451.66|449.66|25
1605042380000|2020-11-10 21:06:20|451.74|449.74|452.1|450.1|452.1|450.1|451.74|449.74|22
1605042390000|2020-11-10 21:06:30|452.11|450.11|452.11|450.11|452.11|450.11|452.11|450.11|1
1605042400000|2020-11-10 21:06:40|452.1|450.1|452.13|450.13|452.13|450.13|452.1|450.1|8
1605042410000|2020-11-10 21:06:50|452.12|450.12|452.13|450.13|452.13|450.13|452.1|450.1|5
1605042420000|2020-11-10 21:07:00|452.14|450.14|452.13|450.13|452.14|450.14|452.13|450.13|2
1605042430000|2020-11-10 21:07:10|452.16|450.16|452.11|450.11|452.23|450.23|452.11|450.11|8
1605042440000|2020-11-10 21:07:20|452.09|450.09|452.2|450.2|452.2|450.2|452.06|450.06|9
1605042450000|2020-11-10 21:07:30|452.21|450.21|452.27|450.27|452.29|450.29|452.21|450.21|8
1605042460000|2020-11-10 21:07:40|452.28|450.28|452.29|450.29|452.29|450.29|452.28|450.28|2
1605042470000|2020-11-10 21:07:50|452.3|450.3|452.26|450.26|452.3|450.3|452.22|450.22|12
1605042480000|2020-11-10 21:08:00|452.25|450.25|452.3|450.3|452.34|450.34|452.24|450.24|21
1605042490000|2020-11-10 21:08:10|452.34|450.34|452.4|450.4|452.4|450.4|452.32|450.32|12
1605042500000|2020-11-10 21:08:20|452.38|450.38|452.45|450.45|452.46|450.46|452.36|450.36|17
1605042510000|2020-11-10 21:08:30|452.41|450.41|452.52|450.52|452.55|450.55|452.41|450.41|25
1605042520000|2020-11-10 21:08:40|452.53|450.53|452.52|450.52|452.53|450.53|452.5|450.5|16
1605042530000|2020-11-10 21:08:50|452.51|450.51|452.59|450.59|452.59|450.59|452.5|450.5|9
1605042540000|2020-11-10 21:09:00|452.6|450.6|452.59|450.59|452.68|450.68|452.59|450.59|17
1605042550000|2020-11-10 21:09:10|452.58|450.58|452.6|450.6|452.63|450.63|452.54|450.54|10
1605042560000|2020-11-10 21:09:20|452.59|450.59|452.49|450.49|452.59|450.59|452.49|450.49|17
1605042570000|2020-11-10 21:09:30|452.48|450.48|452.6|450.6|452.64|450.64|452.48|450.48|19
1605042580000|2020-11-10 21:09:40|452.59|450.59|452.76|450.76|452.76|450.76|452.59|450.59|18
1605042590000|2020-11-10 21:09:50|452.75|450.75|452.66|450.66|452.75|450.75|452.66|450.66|17
1605042600000|2020-11-10 21:10:00|452.68|450.68|452.68|450.68|452.68|450.68|452.63|450.63|15
1605042610000|2020-11-10 21:10:10|452.66|450.66|452.66|450.66|452.68|450.68|452.64|450.64|15
1605042620000|2020-11-10 21:10:20|452.65|450.65|452.87|450.87|452.92|450.92|452.62|450.62|26
1605042630000|2020-11-10 21:10:30|452.89|450.89|452.88|450.88|452.9|450.9|452.84|450.84|15
1605042640000|2020-11-10 21:10:40|452.91|450.91|452.91|450.91|452.93|450.93|452.9|450.9|15
1605042650000|2020-11-10 21:10:50|452.92|450.92|453.07|451.07|453.23|451.23|452.85|450.85|27
1605042660000|2020-11-10 21:11:00|453.05|451.05|453.08|451.08|453.09|451.09|452.91|450.91|28
1605042670000|2020-11-10 21:11:10|453.09|451.09|453.02|451.02|453.11|451.11|452.99|450.99|21
1605042680000|2020-11-10 21:11:20|453.01|451.01|452.98|450.98|453.04|451.04|452.98|450.98|11
1605042690000|2020-11-10 21:11:30|452.93|450.93|452.99|450.99|452.99|450.99|452.9|450.9|12
1605042700000|2020-11-10 21:11:40|453.01|451.01|453.15|451.15|453.17|451.17|453.01|451.01|13
1605042710000|2020-11-10 21:11:50|453.14|451.14|453.19|451.19|453.19|451.19|453.13|451.13|12
1605042720000|2020-11-10 21:12:00|453.2|451.2|453.23|451.23|453.23|451.23|453.18|451.18|9
1605042730000|2020-11-10 21:12:10|453.2|451.2|453.2|451.2|453.22|451.22|453.2|451.2|17
1605042750000|2020-11-10 21:12:30|453.18|451.18|453.19|451.19|453.19|451.19|453.17|451.17|5
1605042760000|2020-11-10 21:12:40|453.18|451.18|453.27|451.27|453.27|451.27|453.16|451.16|8
1605042770000|2020-11-10 21:12:50|453.26|451.26|453.12|451.12|453.28|451.28|453.12|451.12|16
1605042780000|2020-11-10 21:13:00|453.14|451.14|453.14|451.14|453.2|451.2|453.14|451.14|8
1605042790000|2020-11-10 21:13:10|453.15|451.15|453.11|451.11|453.17|451.17|453.09|451.09|8
1605042800000|2020-11-10 21:13:20|453.1|451.1|453.08|451.08|453.15|451.15|453.04|451.04|12
1605042810000|2020-11-10 21:13:30|453.04|451.04|453.04|451.04|453.04|451.04|453.04|451.04|1
1605042820000|2020-11-10 21:13:40|453.08|451.08|453.04|451.04|453.1|451.1|453.04|451.04|17
1605042830000|2020-11-10 21:13:50|453.08|451.08|452.9|450.9|453.1|451.1|452.9|450.9|6
1605042840000|2020-11-10 21:14:00|452.88|450.88|452.8|450.8|452.88|450.88|452.77|450.77|14
1605042850000|2020-11-10 21:14:10|452.78|450.78|452.94|450.94|452.99|450.99|452.78|450.78|18
1605042860000|2020-11-10 21:14:20|452.97|450.97|453.07|451.07|453.09|451.09|452.97|450.97|12
1605042870000|2020-11-10 21:14:30|453.08|451.08|453.12|451.12|453.12|451.12|453.08|451.08|7
1605042880000|2020-11-10 21:14:40|453.13|451.13|453.15|451.15|453.27|451.27|453.12|451.12|15
1605042890000|2020-11-10 21:14:50|453.16|451.16|453.24|451.24|453.29|451.29|453.12|451.12|14
1605042900000|2020-11-10 21:15:00|453.23|451.23|453.25|451.25|453.25|451.25|453.23|451.23|5
1605042910000|2020-11-10 21:15:10|453.26|451.26|453.32|451.32|453.32|451.32|453.24|451.24|11
1605042920000|2020-11-10 21:15:20|453.33|451.33|453.31|451.31|453.33|451.33|453.28|451.28|13
1605042930000|2020-11-10 21:15:30|453.32|451.32|453.44|451.44|453.48|451.48|453.32|451.32|25
1605042940000|2020-11-10 21:15:40|453.45|451.45|453.44|451.44|453.47|451.47|453.27|451.27|25
1605042950000|2020-11-10 21:15:50|453.49|451.49|453.48|451.48|453.51|451.51|453.47|451.47|15
1605042960000|2020-11-10 21:16:00|453.49|451.49|453.3|451.3|453.5|451.5|453.29|451.29|11
1605042970000|2020-11-10 21:16:10|453.32|451.32|453.5|451.5|453.5|451.5|453.32|451.32|7
1605042980000|2020-11-10 21:16:20|453.47|451.47|453.49|451.49|453.49|451.49|453.38|451.38|18
1605042990000|2020-11-10 21:16:30|453.48|451.48|453.43|451.43|453.48|451.48|453.43|451.43|4
1605043000000|2020-11-10 21:16:40|453.44|451.44|453.5|451.5|453.5|451.5|453.44|451.44|5
1605043010000|2020-11-10 21:16:50|453.47|451.47|453.46|451.46|453.47|451.47|453.46|451.46|2
1605043020000|2020-11-10 21:17:00|453.44|451.44|453.43|451.43|453.44|451.44|453.43|451.43|4
1605043030000|2020-11-10 21:17:10|453.44|451.44|453.45|451.45|453.45|451.45|453.43|451.43|4
1605043040000|2020-11-10 21:17:20|453.44|451.44|453.3|451.3|453.44|451.44|453.27|451.27|12
1605043050000|2020-11-10 21:17:30|453.29|451.29|453.19|451.19|453.31|451.31|453.16|451.16|18
1605043060000|2020-11-10 21:17:40|453.22|451.22|453.35|451.35|453.35|451.35|453.19|451.19|12
1605043070000|2020-11-10 21:17:50|453.33|451.33|453.34|451.34|453.34|451.34|453.32|451.32|3
1605043080000|2020-11-10 21:18:00|453.35|451.35|453.46|451.46|453.46|451.46|453.35|451.35|13
1605043090000|2020-11-10 21:18:10|453.43|451.43|453.46|451.46|453.46|451.46|453.43|451.43|5
1605043100000|2020-11-10 21:18:20|453.47|451.47|453.5|451.5|453.59|451.59|453.46|451.46|19
1605043110000|2020-11-10 21:18:30|453.51|451.51|453.57|451.57|453.58|451.58|453.51|451.51|12
1605043130000|2020-11-10 21:18:50|453.56|451.56|453.54|451.54|453.56|451.56|453.54|451.54|7
1605043140000|2020-11-10 21:19:00|453.55|451.55|453.58|451.58|453.58|451.58|453.55|451.55|4
1605043150000|2020-11-10 21:19:10|453.59|451.59|453.59|451.59|453.59|451.59|453.59|451.59|1
1605043160000|2020-11-10 21:19:20|453.6|451.6|453.59|451.59|453.6|451.6|453.58|451.58|3
1605043170000|2020-11-10 21:19:30|453.58|451.58|453.65|451.65|453.65|451.65|453.58|451.58|4
1605043180000|2020-11-10 21:19:40|453.64|451.64|453.62|451.62|453.65|451.65|453.62|451.62|7
1605043190000|2020-11-10 21:19:50|453.63|451.63|453.45|451.45|453.67|451.67|453.45|451.45|17
1605043200000|2020-11-10 21:20:00|453.5|451.5|453.65|451.65|453.65|451.65|453.5|451.5|21
1605043210000|2020-11-10 21:20:10|453.64|451.64|453.59|451.59|453.64|451.64|453.57|451.57|15
1605043220000|2020-11-10 21:20:20|453.6|451.6|453.57|451.57|453.6|451.6|453.57|451.57|6
1605043230000|2020-11-10 21:20:30|453.58|451.58|453.66|451.66|453.66|451.66|453.58|451.58|11
1605043240000|2020-11-10 21:20:40|453.65|451.65|453.7|451.7|453.7|451.7|453.65|451.65|6
1605043250000|2020-11-10 21:20:50|453.71|451.71|453.72|451.72|453.72|451.72|453.68|451.68|7
1605043260000|2020-11-10 21:21:00|453.71|451.71|453.72|451.72|453.73|451.73|453.71|451.71|6
1605043270000|2020-11-10 21:21:10|453.73|451.73|453.76|451.76|453.76|451.76|453.73|451.73|4
1605043280000|2020-11-10 21:21:20|453.77|451.77|453.83|451.83|453.83|451.83|453.77|451.77|4
1605043300000|2020-11-10 21:21:40|453.82|451.82|453.82|451.82|453.82|451.82|453.82|451.82|1
1605043310000|2020-11-10 21:21:50|453.83|451.83|453.83|451.83|453.83|451.83|453.83|451.83|1
1605043330000|2020-11-10 21:22:10|453.81|451.81|453.8|451.8|453.81|451.81|453.8|451.8|2
1605043350000|2020-11-10 21:22:30|453.79|451.79|453.77|451.77|453.79|451.79|453.77|451.77|5
1605043360000|2020-11-10 21:22:40|453.76|451.76|453.51|451.51|453.76|451.76|453.51|451.51|13
1605043370000|2020-11-10 21:22:50|453.53|451.53|453.54|451.54|453.56|451.56|453.48|451.48|8
1605043380000|2020-11-10 21:23:00|453.52|451.52|453.48|451.48|453.56|451.56|453.48|451.48|16
1605043390000|2020-11-10 21:23:10|453.47|451.47|453.34|451.34|453.5|451.5|453.31|451.31|16
1605043400000|2020-11-10 21:23:20|453.33|451.33|453.33|451.33|453.33|451.33|453.33|451.33|1
1605043410000|2020-11-10 21:23:30|453.32|451.32|453.28|451.28|453.33|451.33|453.28|451.28|9
1605043420000|2020-11-10 21:23:40|453.3|451.3|453.19|451.19|453.3|451.3|453.18|451.18|4
1605043430000|2020-11-10 21:23:50|453.18|451.18|453.1|451.1|453.21|451.21|453.1|451.1|8
1605043440000|2020-11-10 21:24:00|453.09|451.09|453.09|451.09|453.12|451.12|453.07|451.07|14
1605043450000|2020-11-10 21:24:10|453.08|451.08|453.1|451.1|453.1|451.1|453.07|451.07|5
1605043460000|2020-11-10 21:24:20|453.12|451.12|453.14|451.14|453.15|451.15|453.1|451.1|13
1605043470000|2020-11-10 21:24:30|453.12|451.12|453.13|451.13|453.14|451.14|453.12|451.12|4
1605043480000|2020-11-10 21:24:40|453.14|451.14|453.11|451.11|453.14|451.14|453.06|451.06|8
1605043490000|2020-11-10 21:24:50|453.1|451.1|453.18|451.18|453.2|451.2|453.08|451.08|18
1605043500000|2020-11-10 21:25:00|453.16|451.16|453.14|451.14|453.16|451.16|453.12|451.12|9
1605043510000|2020-11-10 21:25:10|453.13|451.13|453.12|451.12|453.13|451.13|453.11|451.11|4
1605043520000|2020-11-10 21:25:20|453.14|451.14|453.13|451.13|453.14|451.14|453.13|451.13|2
1605043530000|2020-11-10 21:25:30|453.14|451.14|453.13|451.13|453.14|451.14|453.12|451.12|10
1605043540000|2020-11-10 21:25:40|453.14|451.14|453.14|451.14|453.14|451.14|453.13|451.13|7
1605043550000|2020-11-10 21:25:50|453.13|451.13|452.99|450.99|453.13|451.13|452.99|450.99|10
1605043560000|2020-11-10 21:26:00|452.98|450.98|452.97|450.97|452.98|450.98|452.94|450.94|17
1605043570000|2020-11-10 21:26:10|452.96|450.96|453|451|453.03|451.03|452.96|450.96|19
1605043580000|2020-11-10 21:26:20|453.01|451.01|452.99|450.99|453.01|451.01|452.98|450.98|5
1605043590000|2020-11-10 21:26:30|452.97|450.97|452.94|450.94|453|451|452.92|450.92|11
1605043600000|2020-11-10 21:26:40|452.93|450.93|453.16|451.16|453.16|451.16|452.93|450.93|16
1605043610000|2020-11-10 21:26:50|453.15|451.15|453.26|451.26|453.28|451.28|453.15|451.15|14
1605043620000|2020-11-10 21:27:00|453.27|451.27|453.31|451.31|453.37|451.37|453.26|451.26|20
1605043630000|2020-11-10 21:27:10|453.29|451.29|453.27|451.27|453.3|451.3|453.25|451.25|14
1605043640000|2020-11-10 21:27:20|453.28|451.28|453.27|451.27|453.29|451.29|453.23|451.23|12
1605043650000|2020-11-10 21:27:30|453.28|451.28|453.33|451.33|453.33|451.33|453.28|451.28|13
1605043660000|2020-11-10 21:27:40|453.34|451.34|453.35|451.35|453.37|451.37|453.33|451.33|15
1605043670000|2020-11-10 21:27:50|453.33|451.33|453.35|451.35|453.37|451.37|453.33|451.33|7
1605043680000|2020-11-10 21:28:00|453.36|451.36|453.45|451.45|453.45|451.45|453.35|451.35|16
1605043690000|2020-11-10 21:28:10|453.46|451.46|453.65|451.65|453.65|451.65|453.46|451.46|11
1605043700000|2020-11-10 21:28:20|453.63|451.63|453.5|451.5|453.63|451.63|453.49|451.49|18
1605043710000|2020-11-10 21:28:30|453.51|451.51|453.57|451.57|453.58|451.58|453.51|451.51|10
1605043720000|2020-11-10 21:28:40|453.59|451.59|453.56|451.56|453.6|451.6|453.56|451.56|4
1605043730000|2020-11-10 21:28:50|453.57|451.57|453.62|451.62|453.62|451.62|453.53|451.53|14
1605043740000|2020-11-10 21:29:00|453.61|451.61|453.66|451.66|453.66|451.66|453.61|451.61|16
1605043750000|2020-11-10 21:29:10|453.67|451.67|453.87|451.87|453.87|451.87|453.61|451.61|8
1605043760000|2020-11-10 21:29:20|453.88|451.88|453.87|451.87|453.88|451.88|453.87|451.87|2
1605043770000|2020-11-10 21:29:30|453.86|451.86|453.84|451.84|453.87|451.87|453.81|451.81|12
1605043780000|2020-11-10 21:29:40|453.85|451.85|453.86|451.86|453.86|451.86|453.85|451.85|2
1605043790000|2020-11-10 21:29:50|453.9|451.9|453.9|451.9|453.91|451.91|453.89|451.89|6
1605043800000|2020-11-10 21:30:00|453.91|451.91|454.07|452.07|454.07|452.07|453.9|451.9|20
1605043810000|2020-11-10 21:30:10|454.06|452.06|454.09|452.09|454.09|452.09|454.06|452.06|6
1605043820000|2020-11-10 21:30:20|454.1|452.1|454.09|452.09|454.1|452.1|454.07|452.07|10
1605043830000|2020-11-10 21:30:30|454.1|452.1|454.1|452.1|454.14|452.14|454.09|452.09|14
1605043840000|2020-11-10 21:30:40|454.09|452.09|454.07|452.07|454.17|452.17|454.07|452.07|9
1605043850000|2020-11-10 21:30:50|454.06|452.06|454.1|452.1|454.12|452.12|454.06|452.06|9
1605043860000|2020-11-10 21:31:00|454.09|452.09|453.91|451.91|454.09|452.09|453.91|451.91|17
1605043870000|2020-11-10 21:31:10|453.9|451.9|453.66|451.66|453.91|451.91|453.62|451.62|15
1605043880000|2020-11-10 21:31:20|453.65|451.65|453.61|451.61|453.67|451.67|453.61|451.61|13
1605043890000|2020-11-10 21:31:30|453.63|451.63|453.57|451.57|453.63|451.63|453.57|451.57|10
1605043900000|2020-11-10 21:31:40|453.56|451.56|453.56|451.56|453.56|451.56|453.56|451.56|1
1605043910000|2020-11-10 21:31:50|453.54|451.54|453.33|451.33|453.54|451.54|453.33|451.33|12
1605043920000|2020-11-10 21:32:00|453.32|451.32|453.08|451.08|453.32|451.32|453.08|451.08|18
1605043930000|2020-11-10 21:32:10|453.07|451.07|453.02|451.02|453.08|451.08|453.02|451.02|7
1605043940000|2020-11-10 21:32:20|453.01|451.01|453|451|453.01|451.01|452.86|450.86|20
1605043950000|2020-11-10 21:32:30|453.01|451.01|452.98|450.98|453.01|451.01|452.94|450.94|8
1605043960000|2020-11-10 21:32:40|452.97|450.97|452.78|450.78|452.97|450.97|452.78|450.78|17
1605043970000|2020-11-10 21:32:50|452.74|450.74|452.77|450.77|452.77|450.77|452.74|450.74|9
1605043980000|2020-11-10 21:33:00|452.76|450.76|452.68|450.68|452.79|450.79|452.68|450.68|10
1605043990000|2020-11-10 21:33:10|452.65|450.65|452.67|450.67|452.75|450.75|452.65|450.65|10
1605044000000|2020-11-10 21:33:20|452.69|450.69|452.66|450.66|452.69|450.69|452.65|450.65|5
1605044010000|2020-11-10 21:33:30|452.67|450.67|452.64|450.64|452.68|450.68|452.64|450.64|5
1605044020000|2020-11-10 21:33:40|452.68|450.68|452.61|450.61|452.68|450.68|452.61|450.61|5
1605044030000|2020-11-10 21:33:50|452.6|450.6|452.6|450.6|452.6|450.6|452.6|450.6|1
1605044040000|2020-11-10 21:34:00|452.57|450.57|452.2|450.2|452.57|450.57|452.2|450.2|20
1605044050000|2020-11-10 21:34:10|452.3|450.3|452.29|450.29|452.32|450.32|452.07|450.07|22
1605044060000|2020-11-10 21:34:20|452.28|450.28|452.27|450.27|452.29|450.29|452.27|450.27|10
1605044070000|2020-11-10 21:34:30|452.25|450.25|452.3|450.3|452.3|450.3|452.21|450.21|9
1605044080000|2020-11-10 21:34:40|452.31|450.31|452.39|450.39|452.41|450.41|452.31|450.31|10
1605044090000|2020-11-10 21:34:50|452.38|450.38|452.42|450.42|452.43|450.43|452.38|450.38|9
1605044100000|2020-11-10 21:35:00|452.43|450.43|452.5|450.5|452.5|450.5|452.42|450.42|7
1605044110000|2020-11-10 21:35:10|452.51|450.51|452.46|450.46|452.51|450.51|452.44|450.44|16
1605044120000|2020-11-10 21:35:20|452.39|450.39|452.24|450.24|452.4|450.4|452.24|450.24|17
1605044130000|2020-11-10 21:35:30|452.25|450.25|452.25|450.25|452.25|450.25|452.23|450.23|6
1605044140000|2020-11-10 21:35:40|452.27|450.27|452.28|450.28|452.28|450.28|452.27|450.27|2
1605044150000|2020-11-10 21:35:50|452.35|450.35|452.43|450.43|452.43|450.43|452.31|450.31|9
1605044160000|2020-11-10 21:36:00|452.46|450.46|452.48|450.48|452.52|450.52|452.46|450.46|10
1605044170000|2020-11-10 21:36:10|452.49|450.49|452.53|450.53|452.53|450.53|452.49|450.49|7
1605044180000|2020-11-10 21:36:20|452.52|450.52|452.39|450.39|452.53|450.53|452.38|450.38|11
1605044190000|2020-11-10 21:36:30|452.38|450.38|452.37|450.37|452.39|450.39|452.36|450.36|9
1605044200000|2020-11-10 21:36:40|452.36|450.36|452.39|450.39|452.41|450.41|452.36|450.36|7
1605044210000|2020-11-10 21:36:50|452.4|450.4|452.42|450.42|452.42|450.42|452.36|450.36|11
1605044220000|2020-11-10 21:37:00|452.44|450.44|452.5|450.5|452.5|450.5|452.43|450.43|11
1605044230000|2020-11-10 21:37:10|452.49|450.49|452.42|450.42|452.49|450.49|452.42|450.42|6
1605044240000|2020-11-10 21:37:20|452.41|450.41|452.42|450.42|452.42|450.42|452.4|450.4|4
1605044250000|2020-11-10 21:37:30|452.44|450.44|452.46|450.46|452.46|450.46|452.43|450.43|3
1605044260000|2020-11-10 21:37:40|452.47|450.47|452.48|450.48|452.49|450.49|452.46|450.46|4
1605044270000|2020-11-10 21:37:50|452.5|450.5|452.49|450.49|452.51|450.51|452.49|450.49|4
1605044280000|2020-11-10 21:38:00|452.5|450.5|452.48|450.48|452.5|450.5|452.46|450.46|6
1605044290000|2020-11-10 21:38:10|452.49|450.49|452.56|450.56|452.58|450.58|452.49|450.49|9
1605044300000|2020-11-10 21:38:20|452.55|450.55|452.54|450.54|452.56|450.56|452.52|450.52|9
1605044310000|2020-11-10 21:38:30|452.56|450.56|452.54|450.54|452.56|450.56|452.53|450.53|5
1605044320000|2020-11-10 21:38:40|452.53|450.53|452.54|450.54|452.54|450.54|452.53|450.53|2
1605044330000|2020-11-10 21:38:50|452.55|450.55|452.52|450.52|452.55|450.55|452.52|450.52|10
1605044340000|2020-11-10 21:39:00|452.53|450.53|452.41|450.41|452.53|450.53|452.37|450.37|19
1605044350000|2020-11-10 21:39:10|452.39|450.39|452.32|450.32|452.42|450.42|452.28|450.28|22
1605044360000|2020-11-10 21:39:20|452.33|450.33|452.4|450.4|452.4|450.4|452.32|450.32|20
1605044370000|2020-11-10 21:39:30|452.39|450.39|452.39|450.39|452.4|450.4|452.36|450.36|12
1605044380000|2020-11-10 21:39:40|452.4|450.4|452.42|450.42|452.43|450.43|452.37|450.37|15
1605044390000|2020-11-10 21:39:50|452.43|450.43|452.46|450.46|452.46|450.46|452.42|450.42|16
1605044400000|2020-11-10 21:40:00|452.47|450.47|452.55|450.55|452.56|450.56|452.46|450.46|15
1605044410000|2020-11-10 21:40:10|452.56|450.56|452.68|450.68|452.68|450.68|452.54|450.54|20
1605044420000|2020-11-10 21:40:20|452.67|450.67|452.67|450.67|452.69|450.69|452.65|450.65|11
1605044430000|2020-11-10 21:40:30|452.69|450.69|452.88|450.88|452.89|450.89|452.67|450.67|18
1605044440000|2020-11-10 21:40:40|452.89|450.89|452.88|450.88|452.89|450.89|452.88|450.88|2
1605044450000|2020-11-10 21:40:50|452.9|450.9|452.89|450.89|452.9|450.9|452.89|450.89|2
1605044460000|2020-11-10 21:41:00|452.9|450.9|452.89|450.89|452.9|450.9|452.88|450.88|7
1605044470000|2020-11-10 21:41:10|452.96|450.96|453.08|451.08|453.12|451.12|452.96|450.96|17
1605044480000|2020-11-10 21:41:20|453.07|451.07|453.14|451.14|453.15|451.15|453.06|451.06|11
1605044490000|2020-11-10 21:41:30|453.15|451.15|453.04|451.04|453.16|451.16|453.01|451.01|13
1605044500000|2020-11-10 21:41:40|453.05|451.05|453.05|451.05|453.09|451.09|453.03|451.03|20
1605044510000|2020-11-10 21:41:50|453.06|451.06|453.19|451.19|453.23|451.23|453.06|451.06|23
1605044520000|2020-11-10 21:42:00|453.2|451.2|453.35|451.35|453.35|451.35|453.19|451.19|16
1605044530000|2020-11-10 21:42:10|453.37|451.37|453.37|451.37|453.38|451.38|453.34|451.34|19
1605044540000|2020-11-10 21:42:20|453.38|451.38|453.38|451.38|453.4|451.4|453.36|451.36|18
1605044550000|2020-11-10 21:42:30|453.39|451.39|453.42|451.42|453.42|451.42|453.36|451.36|19
1605044560000|2020-11-10 21:42:40|453.41|451.41|453.41|451.41|453.45|451.45|453.36|451.36|18
1605044570000|2020-11-10 21:42:50|453.42|451.42|453.4|451.4|453.45|451.45|453.38|451.38|15
1605044580000|2020-11-10 21:43:00|453.41|451.41|453.45|451.45|453.47|451.47|453.41|451.41|21
1605044590000|2020-11-10 21:43:10|453.46|451.46|453.5|451.5|453.5|451.5|453.45|451.45|16
1605044600000|2020-11-10 21:43:20|453.47|451.47|453.49|451.49|453.52|451.52|453.43|451.43|14
1605044610000|2020-11-10 21:43:30|453.52|451.52|453.52|451.52|453.55|451.55|453.49|451.49|8
1605044620000|2020-11-10 21:43:40|453.53|451.53|453.32|451.32|453.54|451.54|453.32|451.32|15
1605044630000|2020-11-10 21:43:50|453.42|451.42|453.4|451.4|453.42|451.42|453.39|451.39|3
1605044650000|2020-11-10 21:44:10|453.41|451.41|453.41|451.41|453.42|451.42|453.4|451.4|4
1605044660000|2020-11-10 21:44:20|453.42|451.42|453.27|451.27|453.44|451.44|453.27|451.27|8
1605044670000|2020-11-10 21:44:30|453.33|451.33|453.32|451.32|453.33|451.33|453.31|451.31|8
1605044680000|2020-11-10 21:44:40|453.26|451.26|453.26|451.26|453.26|451.26|453.26|451.26|1
1605044690000|2020-11-10 21:44:50|453.29|451.29|453.29|451.29|453.29|451.29|453.29|451.29|1
1605044700000|2020-11-10 21:45:00|453.32|451.32|453.39|451.39|453.39|451.39|453.32|451.32|9
1605044710000|2020-11-10 21:45:10|453.37|451.37|453.37|451.37|453.38|451.38|453.34|451.34|14
1605044720000|2020-11-10 21:45:20|453.36|451.36|453.35|451.35|453.36|451.36|453.34|451.34|10
1605044730000|2020-11-10 21:45:30|453.34|451.34|453.35|451.35|453.35|451.35|453.33|451.33|6
1605044740000|2020-11-10 21:45:40|453.34|451.34|453.35|451.35|453.35|451.35|453.33|451.33|9
1605044750000|2020-11-10 21:45:50|453.36|451.36|453.4|451.4|453.4|451.4|453.36|451.36|14
1605044760000|2020-11-10 21:46:00|453.39|451.39|453.39|451.39|453.4|451.4|453.37|451.37|11
1605044770000|2020-11-10 21:46:10|453.38|451.38|453.4|451.4|453.4|451.4|453.38|451.38|11
1605044780000|2020-11-10 21:46:20|453.39|451.39|453.42|451.42|453.42|451.42|453.39|451.39|9
1605044790000|2020-11-10 21:46:30|453.44|451.44|453.45|451.45|453.45|451.45|453.43|451.43|6
1605044800000|2020-11-10 21:46:40|453.46|451.46|453.51|451.51|453.51|451.51|453.45|451.45|8
1605044810000|2020-11-10 21:46:50|453.52|451.52|453.54|451.54|453.54|451.54|453.52|451.52|2
1605044820000|2020-11-10 21:47:00|453.55|451.55|453.54|451.54|453.56|451.56|453.54|451.54|4
1605044830000|2020-11-10 21:47:10|453.53|451.53|453.55|451.55|453.55|451.55|453.53|451.53|2
1605044840000|2020-11-10 21:47:20|453.56|451.56|453.63|451.63|453.63|451.63|453.55|451.55|5
1605044850000|2020-11-10 21:47:30|453.64|451.64|453.72|451.72|453.73|451.73|453.63|451.63|9
1605044860000|2020-11-10 21:47:40|453.74|451.74|453.72|451.72|453.74|451.74|453.72|451.72|2
1605044870000|2020-11-10 21:47:50|453.75|451.75|453.99|451.99|453.99|451.99|453.75|451.75|11
1605044880000|2020-11-10 21:48:00|453.98|451.98|453.59|451.59|453.98|451.98|453.58|451.58|25
1605044890000|2020-11-10 21:48:10|453.54|451.54|453.56|451.56|453.58|451.58|453.52|451.52|17
1605044900000|2020-11-10 21:48:20|453.57|451.57|453.61|451.61|453.61|451.61|453.55|451.55|18
1605044910000|2020-11-10 21:48:30|453.58|451.58|453.68|451.68|453.68|451.68|453.58|451.58|9
1605044920000|2020-11-10 21:48:40|453.67|451.67|453.65|451.65|453.67|451.67|453.62|451.62|11
1605044930000|2020-11-10 21:48:50|453.66|451.66|453.67|451.67|453.67|451.67|453.65|451.65|4
1605044950000|2020-11-10 21:49:10|453.66|451.66|453.67|451.67|453.67|451.67|453.66|451.66|2
1605044960000|2020-11-10 21:49:20|453.68|451.68|453.67|451.67|453.71|451.71|453.67|451.67|5
1605044970000|2020-11-10 21:49:30|453.69|451.69|453.66|451.66|453.69|451.69|453.66|451.66|5
1605044980000|2020-11-10 21:49:40|453.65|451.65|453.65|451.65|453.65|451.65|453.65|451.65|1
1605044990000|2020-11-10 21:49:50|453.67|451.67|453.65|451.65|453.68|451.68|453.65|451.65|5
1605045000000|2020-11-10 21:50:00|453.64|451.64|453.49|451.49|453.64|451.64|453.46|451.46|11
1605045010000|2020-11-10 21:50:10|453.48|451.48|453.23|451.23|453.49|451.49|453.23|451.23|12
1605045020000|2020-11-10 21:50:20|453.24|451.24|453.26|451.26|453.28|451.28|453.21|451.21|13
1605045030000|2020-11-10 21:50:30|453.28|451.28|453.26|451.26|453.28|451.28|453.26|451.26|6
1605045040000|2020-11-10 21:50:40|453.3|451.3|453.11|451.11|453.31|451.31|453.09|451.09|19
1605045050000|2020-11-10 21:50:50|453.13|451.13|453.17|451.17|453.17|451.17|453.11|451.11|10
1605045060000|2020-11-10 21:51:00|453.16|451.16|453.05|451.05|453.16|451.16|453.01|451.01|14
1605045070000|2020-11-10 21:51:10|453.07|451.07|453.07|451.07|453.1|451.1|453.06|451.06|18
1605045080000|2020-11-10 21:51:20|453.06|451.06|452.87|450.87|453.07|451.07|452.87|450.87|20
1605045090000|2020-11-10 21:51:30|452.86|450.86|452.76|450.76|452.91|450.91|452.72|450.72|18
1605045100000|2020-11-10 21:51:40|452.69|450.69|452.59|450.59|452.69|450.69|452.59|450.59|3
1605045110000|2020-11-10 21:51:50|452.58|450.58|452.61|450.61|452.63|450.63|452.58|450.58|5
1605045120000|2020-11-10 21:52:00|452.6|450.6|452.42|450.42|452.6|450.6|452.42|450.42|11
1605045130000|2020-11-10 21:52:10|452.45|450.45|452.42|450.42|452.48|450.48|452.42|450.42|10
1605045140000|2020-11-10 21:52:20|452.38|450.38|452.38|450.38|452.38|450.38|452.38|450.38|1
1605045150000|2020-11-10 21:52:30|452.3|450.3|452.38|450.38|452.38|450.38|452.3|450.3|2
1605045160000|2020-11-10 21:52:40|452.46|450.46|452.41|450.41|452.46|450.46|452.4|450.4|12
1605045170000|2020-11-10 21:52:50|452.4|450.4|452.38|450.38|452.42|450.42|452.37|450.37|11
1605045180000|2020-11-10 21:53:00|452.4|450.4|452.4|450.4|452.4|450.4|452.4|450.4|1
1605045190000|2020-11-10 21:53:10|452.38|450.38|452.3|450.3|452.38|450.38|452.3|450.3|2
1605045200000|2020-11-10 21:53:20|452.28|450.28|452.29|450.29|452.3|450.3|452.28|450.28|4
1605045210000|2020-11-10 21:53:30|452.2|450.2|452.13|450.13|452.2|450.2|452.12|450.12|10
1605045220000|2020-11-10 21:53:40|452.23|450.23|452.39|450.39|452.4|450.4|452.23|450.23|14
1605045230000|2020-11-10 21:53:50|452.41|450.41|452.4|450.4|452.41|450.41|452.4|450.4|2
1605045240000|2020-11-10 21:54:00|452.49|450.49|452.54|450.54|452.54|450.54|452.49|450.49|9
1605045250000|2020-11-10 21:54:10|452.55|450.55|452.7|450.7|452.7|450.7|452.55|450.55|19
1605045260000|2020-11-10 21:54:20|452.69|450.69|453.1|451.1|453.1|451.1|452.69|450.69|29
1605045270000|2020-11-10 21:54:30|453.08|451.08|453.11|451.11|453.12|451.12|452.96|450.96|23
1605045280000|2020-11-10 21:54:40|453.13|451.13|453.11|451.11|453.13|451.13|453.1|451.1|18
1605045290000|2020-11-10 21:54:50|453.1|451.1|453.11|451.11|453.14|451.14|453.1|451.1|14
1605045300000|2020-11-10 21:55:00|453.12|451.12|452.95|450.95|453.12|451.12|452.93|450.93|18
1605045310000|2020-11-10 21:55:10|452.98|450.98|452.87|450.87|452.98|450.98|452.87|450.87|18
1605045320000|2020-11-10 21:55:20|452.89|450.89|452.89|450.89|452.9|450.9|452.87|450.87|9
1605045330000|2020-11-10 21:55:30|452.88|450.88|452.74|450.74|452.89|450.89|452.74|450.74|11
1605045340000|2020-11-10 21:55:40|452.76|450.76|452.72|450.72|452.76|450.76|452.66|450.66|13
1605045350000|2020-11-10 21:55:50|452.73|450.73|452.71|450.71|452.73|450.73|452.71|450.71|4
1605045360000|2020-11-10 21:56:00|452.72|450.72|452.75|450.75|452.76|450.76|452.7|450.7|10
1605045370000|2020-11-10 21:56:10|452.74|450.74|452.7|450.7|452.76|450.76|452.7|450.7|19
1605045380000|2020-11-10 21:56:20|452.66|450.66|452.52|450.52|452.66|450.66|452.5|450.5|9
1605045390000|2020-11-10 21:56:30|452.53|450.53|452.48|450.48|452.53|450.53|452.45|450.45|11
1605045400000|2020-11-10 21:56:40|452.47|450.47|452.45|450.45|452.5|450.5|452.44|450.44|20
1605045410000|2020-11-10 21:56:50|452.46|450.46|452.46|450.46|452.46|450.46|452.42|450.42|13
1605045420000|2020-11-10 21:57:00|452.39|450.39|452.43|450.43|452.47|450.47|452.35|450.35|9
1605045430000|2020-11-10 21:57:10|452.44|450.44|452.43|450.43|452.44|450.44|452.41|450.41|6
1605045440000|2020-11-10 21:57:20|452.41|450.41|452.26|450.26|452.43|450.43|452.26|450.26|17
1605045450000|2020-11-10 21:57:30|452.27|450.27|452.35|450.35|452.38|450.38|452.26|450.26|16
1605045460000|2020-11-10 21:57:40|452.37|450.37|452.36|450.36|452.4|450.4|452.35|450.35|7
1605045470000|2020-11-10 21:57:50|452.35|450.35|452.39|450.39|452.41|450.41|452.35|450.35|16
1605045480000|2020-11-10 21:58:00|452.41|450.41|452.64|450.64|452.65|450.65|452.4|450.4|19
1605045490000|2020-11-10 21:58:10|452.65|450.65|452.64|450.64|452.65|450.65|452.55|450.55|15
1605045500000|2020-11-10 21:58:20|452.66|450.66|452.7|450.7|452.72|450.72|452.66|450.66|12
1605045510000|2020-11-10 21:58:30|452.71|450.71|452.78|450.78|452.81|450.81|452.71|450.71|17
1605045520000|2020-11-10 21:58:40|452.77|450.77|452.79|450.79|452.81|450.81|452.77|450.77|9
1605045530000|2020-11-10 21:58:50|452.8|450.8|452.8|450.8|452.82|450.82|452.79|450.79|11
1605045540000|2020-11-10 21:59:00|452.79|450.79|452.77|450.77|452.81|450.81|452.76|450.76|16
1605045550000|2020-11-10 21:59:10|452.75|450.75|452.79|450.79|452.79|450.79|452.72|450.72|12
1605045560000|2020-11-10 21:59:20|452.78|450.78|452.8|450.8|452.8|450.8|452.78|450.78|9
1605045570000|2020-11-10 21:59:30|452.78|450.78|452.89|450.89|452.89|450.89|452.78|450.78|12
1605045580000|2020-11-10 21:59:40|452.94|450.94|453.03|451.03|453.04|451.04|452.94|450.94|15
1605045590000|2020-11-10 21:59:50|453.04|451.04|453.14|451.14|453.16|451.16|453.04|451.04|15
1605045600000|2020-11-10 22:00:00|453.13|451.13|453.45|451.45|453.45|451.45|453.13|451.13|15
1605045610000|2020-11-10 22:00:10|453.46|451.46|453.49|451.49|453.53|451.53|453.45|451.45|8
1605045620000|2020-11-10 22:00:20|453.52|451.52|453.58|451.58|453.61|451.61|453.51|451.51|10
1605045630000|2020-11-10 22:00:30|453.61|451.61|453.71|451.71|453.71|451.71|453.58|451.58|16
1605045640000|2020-11-10 22:00:40|453.79|451.79|454.08|452.08|454.08|452.08|453.79|451.79|25
1605045650000|2020-11-10 22:00:50|454.09|452.09|454.22|452.22|454.24|452.24|454.08|452.08|17
1605045660000|2020-11-10 22:01:00|454.21|452.21|454.34|452.34|454.34|452.34|454.21|452.21|10
1605045670000|2020-11-10 22:01:10|454.35|452.35|454.35|452.35|454.36|452.36|454.31|452.31|15
1605045680000|2020-11-10 22:01:20|454.32|452.32|454.18|452.18|454.34|452.34|454.18|452.18|16
1605045690000|2020-11-10 22:01:30|454.17|452.17|453.88|451.88|454.17|452.17|453.85|451.85|21
1605045700000|2020-11-10 22:01:40|453.87|451.87|453.98|451.98|453.98|451.98|453.86|451.86|22
1605045710000|2020-11-10 22:01:50|453.97|451.97|453.99|451.99|454.01|452.01|453.97|451.97|22
1605045720000|2020-11-10 22:02:00|453.97|451.97|453.91|451.91|453.97|451.97|453.87|451.87|17
1605045730000|2020-11-10 22:02:10|453.92|451.92|453.98|451.98|454.03|452.03|453.92|451.92|16
1605045740000|2020-11-10 22:02:20|453.99|451.99|453.98|451.98|453.99|451.99|453.98|451.98|2
1605045750000|2020-11-10 22:02:30|453.97|451.97|453.94|451.94|453.98|451.98|453.94|451.94|6
1605045760000|2020-11-10 22:02:40|453.96|451.96|454.01|452.01|454.01|452.01|453.96|451.96|8
1605045770000|2020-11-10 22:02:50|454|452|454.05|452.05|454.08|452.08|454|452|13
1605045780000|2020-11-10 22:03:00|454.06|452.06|454.05|452.05|454.07|452.07|454.02|452.02|10
1605045790000|2020-11-10 22:03:10|454.04|452.04|453.99|451.99|454.04|452.04|453.99|451.99|10
1605045800000|2020-11-10 22:03:20|453.97|451.97|453.97|451.97|453.98|451.98|453.97|451.97|3
1605045810000|2020-11-10 22:03:30|453.99|451.99|454.01|452.01|454.03|452.03|453.99|451.99|7
1605045820000|2020-11-10 22:03:40|454.02|452.02|454.01|452.01|454.02|452.02|454|452|6
1605045830000|2020-11-10 22:03:50|454|452|453.93|451.93|454|452|453.93|451.93|7
1605045840000|2020-11-10 22:04:00|453.92|451.92|453.91|451.91|453.93|451.93|453.89|451.89|11
1605045850000|2020-11-10 22:04:10|453.9|451.9|453.83|451.83|453.9|451.9|453.81|451.81|10
1605045860000|2020-11-10 22:04:20|453.84|451.84|453.8|451.8|453.84|451.84|453.8|451.8|12
1605045870000|2020-11-10 22:04:30|453.79|451.79|453.79|451.79|453.8|451.8|453.76|451.76|19
1605045880000|2020-11-10 22:04:40|453.78|451.78|453.66|451.66|453.78|451.78|453.65|451.65|15
1605045890000|2020-11-10 22:04:50|453.64|451.64|453.62|451.62|453.65|451.65|453.59|451.59|7
1605045900000|2020-11-10 22:05:00|453.57|451.57|453.42|451.42|453.57|451.57|453.4|451.4|12
1605045910000|2020-11-10 22:05:10|453.41|451.41|453.01|451.01|453.41|451.41|452.98|450.98|17
1605045920000|2020-11-10 22:05:20|452.97|450.97|452.96|450.96|452.97|450.97|452.93|450.93|11
1605045930000|2020-11-10 22:05:30|452.95|450.95|452.93|450.93|452.96|450.96|452.93|450.93|13
1605045940000|2020-11-10 22:05:40|452.9|450.9|452.94|450.94|452.95|450.95|452.9|450.9|15
1605045950000|2020-11-10 22:05:50|452.95|450.95|452.9|450.9|452.95|450.95|452.89|450.89|12
1605045960000|2020-11-10 22:06:00|452.91|450.91|452.9|450.9|452.91|450.91|452.9|450.9|2
1605045980000|2020-11-10 22:06:20|452.91|450.91|452.87|450.87|452.91|450.91|452.87|450.87|6
1605045990000|2020-11-10 22:06:30|452.88|450.88|452.84|450.84|452.88|450.88|452.84|450.84|11
1605046000000|2020-11-10 22:06:40|452.85|450.85|452.84|450.84|452.86|450.86|452.82|450.82|21
1605046010000|2020-11-10 22:06:50|452.83|450.83|452.74|450.74|452.86|450.86|452.7|450.7|18
1605046020000|2020-11-10 22:07:00|452.72|450.72|452.65|450.65|452.74|450.74|452.65|450.65|12
1605046030000|2020-11-10 22:07:10|452.66|450.66|452.64|450.64|452.66|450.66|452.64|450.64|15
1605046040000|2020-11-10 22:07:20|452.63|450.63|452.61|450.61|452.64|450.64|452.58|450.58|12
1605046050000|2020-11-10 22:07:30|452.6|450.6|452.58|450.58|452.61|450.61|452.57|450.57|8
1605046060000|2020-11-10 22:07:40|452.57|450.57|452.46|450.46|452.57|450.57|452.46|450.46|7
1605046070000|2020-11-10 22:07:50|452.45|450.45|452.35|450.35|452.45|450.45|452.35|450.35|8
1605046080000|2020-11-10 22:08:00|452.39|450.39|452.38|450.38|452.39|450.39|452.35|450.35|7
1605046090000|2020-11-10 22:08:10|452.39|450.39|452.44|450.44|452.47|450.47|452.39|450.39|12
1605046100000|2020-11-10 22:08:20|452.47|450.47|452.53|450.53|452.53|450.53|452.44|450.44|17
1605046110000|2020-11-10 22:08:30|452.55|450.55|452.68|450.68|452.69|450.69|452.54|450.54|20
1605046120000|2020-11-10 22:08:40|452.69|450.69|452.62|450.62|452.69|450.69|452.61|450.61|13
1605046130000|2020-11-10 22:08:50|452.63|450.63|452.86|450.86|452.87|450.87|452.63|450.63|18
1605046140000|2020-11-10 22:09:00|452.87|450.87|452.86|450.86|452.88|450.88|452.85|450.85|10
1605046150000|2020-11-10 22:09:10|452.85|450.85|452.87|450.87|452.87|450.87|452.85|450.85|5
1605046160000|2020-11-10 22:09:20|452.92|450.92|453|451|453|451|452.92|450.92|8
1605046170000|2020-11-10 22:09:30|453.01|451.01|453.01|451.01|453.02|451.02|453|451|20
1605046180000|2020-11-10 22:09:40|453.02|451.02|453.01|451.01|453.02|451.02|453.01|451.01|4
1605046190000|2020-11-10 22:09:50|453|451|453.01|451.01|453.01|451.01|453|451|2
1605046200000|2020-11-10 22:10:00|453|451|453.01|451.01|453.01|451.01|453|451|2
1605046210000|2020-11-10 22:10:10|453|451|453.01|451.01|453.01|451.01|453|451|2
1605046220000|2020-11-10 22:10:20|453|451|452.99|450.99|453|451|452.99|450.99|6
1605046230000|2020-11-10 22:10:30|453|451|452.99|450.99|453|451|452.99|450.99|2
1605046250000|2020-11-10 22:10:50|453.01|451.01|453.02|451.02|453.02|451.02|453.01|451.01|2
1605046260000|2020-11-10 22:11:00|453.01|451.01|453.01|451.01|453.02|451.02|453.01|451.01|3
1605046270000|2020-11-10 22:11:10|453.02|451.02|452.99|450.99|453.03|451.03|452.99|450.99|11
1605046290000|2020-11-10 22:11:30|453|451|452.86|450.86|453.01|451.01|452.86|450.86|12
1605046300000|2020-11-10 22:11:40|452.85|450.85|452.62|450.62|452.86|450.86|452.62|450.62|15
1605046310000|2020-11-10 22:11:50|452.61|450.61|452.5|450.5|452.74|450.74|452.5|450.5|20
1605046320000|2020-11-10 22:12:00|452.47|450.47|452.28|450.28|452.48|450.48|452.28|450.28|13
1605046330000|2020-11-10 22:12:10|452.25|450.25|452.25|450.25|452.25|450.25|452.22|450.22|5
1605046340000|2020-11-10 22:12:20|452.22|450.22|452.22|450.22|452.33|450.33|452.22|450.22|13
1605046350000|2020-11-10 22:12:30|452.31|450.31|452.24|450.24|452.31|450.31|452.22|450.22|8
1605046360000|2020-11-10 22:12:40|452.25|450.25|452.26|450.26|452.32|450.32|452.24|450.24|12
1605046370000|2020-11-10 22:12:50|452.24|450.24|452.32|450.32|452.34|450.34|452.24|450.24|14
1605046380000|2020-11-10 22:13:00|452.33|450.33|452.35|450.35|452.36|450.36|452.33|450.33|7
1605046390000|2020-11-10 22:13:10|452.36|450.36|452.39|450.39|452.4|450.4|452.35|450.35|13
1605046400000|2020-11-10 22:13:20|452.38|450.38|452.47|450.47|452.47|450.47|452.38|450.38|15
1605046410000|2020-11-10 22:13:30|452.48|450.48|452.5|450.5|452.51|450.51|452.48|450.48|3
1605046420000|2020-11-10 22:13:40|452.51|450.51|452.5|450.5|452.51|450.51|452.49|450.49|12
1605046430000|2020-11-10 22:13:50|452.51|450.51|452.52|450.52|452.55|450.55|452.51|450.51|11
1605046440000|2020-11-10 22:14:00|452.53|450.53|452.56|450.56|452.56|450.56|452.53|450.53|5
1605046450000|2020-11-10 22:14:10|452.57|450.57|452.58|450.58|452.6|450.6|452.57|450.57|16
1605046460000|2020-11-10 22:14:20|452.59|450.59|452.6|450.6|452.61|450.61|452.58|450.58|13
1605046470000|2020-11-10 22:14:30|452.59|450.59|452.62|450.62|452.63|450.63|452.59|450.59|5
1605046480000|2020-11-10 22:14:40|452.61|450.61|452.59|450.59|452.61|450.61|452.59|450.59|5
1605046490000|2020-11-10 22:14:50|452.6|450.6|452.61|450.61|452.61|450.61|452.59|450.59|3
1605046500000|2020-11-10 22:15:00|452.6|450.6|452.59|450.59|452.6|450.6|452.59|450.59|2
1605046510000|2020-11-10 22:15:10|452.6|450.6|452.62|450.62|452.62|450.62|452.59|450.59|3
1605046520000|2020-11-10 22:15:20|452.63|450.63|452.62|450.62|452.63|450.63|452.62|450.62|2
1605046530000|2020-11-10 22:15:30|452.63|450.63|452.64|450.64|452.65|450.65|452.63|450.63|4
1605046540000|2020-11-10 22:15:40|452.65|450.65|452.67|450.67|452.67|450.67|452.65|450.65|5
1605046560000|2020-11-10 22:16:00|452.66|450.66|452.66|450.66|452.67|450.67|452.66|450.66|5
1605046570000|2020-11-10 22:16:10|452.67|450.67|452.61|450.61|452.67|450.67|452.6|450.6|7
1605046580000|2020-11-10 22:16:20|452.6|450.6|452.59|450.59|452.6|450.6|452.59|450.59|2
1605046640000|2020-11-10 22:17:20|452.58|450.58|452.58|450.58|452.59|450.59|452.58|450.58|5
1605046650000|2020-11-10 22:17:30|452.59|450.59|452.58|450.58|452.59|450.59|452.58|450.58|2
1605046660000|2020-11-10 22:17:40|452.57|450.57|452.57|450.57|452.57|450.57|452.57|450.57|1
1605046670000|2020-11-10 22:17:50|452.56|450.56|452.56|450.56|452.56|450.56|452.56|450.56|1
1605046690000|2020-11-10 22:18:10|452.55|450.55|452.53|450.53|452.55|450.55|452.52|450.52|6
1605046700000|2020-11-10 22:18:20|452.54|450.54|452.57|450.57|452.57|450.57|452.54|450.54|2
1605046710000|2020-11-10 22:18:30|452.56|450.56|452.58|450.58|452.58|450.58|452.56|450.56|5
1605046720000|2020-11-10 22:18:40|452.57|450.57|452.6|450.6|452.6|450.6|452.57|450.57|12
1605046730000|2020-11-10 22:18:50|452.59|450.59|452.55|450.55|452.61|450.61|452.55|450.55|11
1605046740000|2020-11-10 22:19:00|452.56|450.56|452.57|450.57|452.58|450.58|452.56|450.56|7
1605046750000|2020-11-10 22:19:10|452.58|450.58|452.53|450.53|452.58|450.58|452.53|450.53|18
1605046760000|2020-11-10 22:19:20|452.54|450.54|452.56|450.56|452.56|450.56|452.53|450.53|7
1605046770000|2020-11-10 22:19:30|452.55|450.55|452.56|450.56|452.56|450.56|452.54|450.54|8
1605046780000|2020-11-10 22:19:40|452.55|450.55|452.56|450.56|452.57|450.57|452.55|450.55|8
1605046790000|2020-11-10 22:19:50|452.55|450.55|452.57|450.57|452.57|450.57|452.55|450.55|10
1605046800000|2020-11-10 22:20:00|452.56|450.56|452.56|450.56|452.58|450.58|452.55|450.55|7
1605046810000|2020-11-10 22:20:10|452.57|450.57|452.59|450.59|452.59|450.59|452.53|450.53|9
1605046820000|2020-11-10 22:20:20|452.6|450.6|452.62|450.62|452.63|450.63|452.6|450.6|4
1605046840000|2020-11-10 22:20:40|452.66|450.66|452.66|450.66|452.67|450.67|452.66|450.66|3
1605046850000|2020-11-10 22:20:50|452.67|450.67|452.67|450.67|452.67|450.67|452.67|450.67|1
1605046860000|2020-11-10 22:21:00|452.65|450.65|452.63|450.63|452.65|450.65|452.62|450.62|10
1605046870000|2020-11-10 22:21:10|452.65|450.65|452.63|450.63|452.65|450.65|452.63|450.63|4
1605046880000|2020-11-10 22:21:20|452.62|450.62|452.6|450.6|452.62|450.62|452.6|450.6|3
1605046890000|2020-11-10 22:21:30|452.63|450.63|452.63|450.63|452.63|450.63|452.62|450.62|3
1605046900000|2020-11-10 22:21:40|452.62|450.62|452.62|450.62|452.62|450.62|452.62|450.62|1
1605046910000|2020-11-10 22:21:50|452.63|450.63|452.63|450.63|452.63|450.63|452.63|450.63|1
1605046920000|2020-11-10 22:22:00|452.62|450.62|452.62|450.62|452.62|450.62|452.62|450.62|1
1605046940000|2020-11-10 22:22:20|452.57|450.57|452.59|450.59|452.59|450.59|452.57|450.57|2
1605046950000|2020-11-10 22:22:30|452.61|450.61|452.61|450.61|452.61|450.61|452.61|450.61|1
1605046960000|2020-11-10 22:22:40|452.62|450.62|452.61|450.61|452.62|450.62|452.61|450.61|2
1605046970000|2020-11-10 22:22:50|452.6|450.6|452.6|450.6|452.6|450.6|452.6|450.6|1
1605046980000|2020-11-10 22:23:00|452.58|450.58|452.55|450.55|452.58|450.58|452.55|450.55|6
1605046990000|2020-11-10 22:23:10|452.54|450.54|452.56|450.56|452.57|450.57|452.54|450.54|6
1605047000000|2020-11-10 22:23:20|452.55|450.55|452.47|450.47|452.55|450.55|452.47|450.47|9
1605047010000|2020-11-10 22:23:30|452.46|450.46|452.44|450.44|452.47|450.47|452.44|450.44|7
1605047020000|2020-11-10 22:23:40|452.43|450.43|452.41|450.41|452.44|450.44|452.41|450.41|6
1605047030000|2020-11-10 22:23:50|452.4|450.4|452.3|450.3|452.41|450.41|452.27|450.27|22
1605047040000|2020-11-10 22:24:00|452.19|450.19|452.17|450.17|452.23|450.23|452.14|450.14|12
1605047050000|2020-11-10 22:24:10|452.14|450.14|452.16|450.16|452.16|450.16|452.14|450.14|6
1605047060000|2020-11-10 22:24:20|452.07|450.07|452.14|450.14|452.14|450.14|452.07|450.07|15
1605047070000|2020-11-10 22:24:30|452.11|450.11|451.96|449.96|452.11|450.11|451.96|449.96|5
1605047080000|2020-11-10 22:24:40|451.95|449.95|451.96|449.96|451.97|449.97|451.95|449.95|16
1605047090000|2020-11-10 22:24:50|451.97|449.97|451.96|449.96|451.97|449.97|451.96|449.96|8
1605047100000|2020-11-10 22:25:00|451.97|449.97|451.95|449.95|451.97|449.97|451.95|449.95|5
1605047110000|2020-11-10 22:25:10|451.92|449.92|451.92|449.92|451.98|449.98|451.92|449.92|9
1605047120000|2020-11-10 22:25:20|451.93|449.93|451.91|449.91|451.93|449.93|451.91|449.91|3
1605047130000|2020-11-10 22:25:30|451.92|449.92|451.92|449.92|451.92|449.92|451.92|449.92|1
1605047140000|2020-11-10 22:25:40|451.91|449.91|451.87|449.87|451.91|449.91|451.87|449.87|4
1605047150000|2020-11-10 22:25:50|451.9|449.9|451.89|449.89|451.91|449.91|451.84|449.84|12
1605047160000|2020-11-10 22:26:00|451.82|449.82|451.83|449.83|451.85|449.85|451.82|449.82|4
1605047170000|2020-11-10 22:26:10|451.84|449.84|451.82|449.82|451.84|449.84|451.82|449.82|2
1605047180000|2020-11-10 22:26:20|451.81|449.81|451.81|449.81|451.81|449.81|451.81|449.81|1
1605047190000|2020-11-10 22:26:30|451.82|449.82|451.82|449.82|451.83|449.83|451.82|449.82|3
1605047210000|2020-11-10 22:26:50|451.81|449.81|451.84|449.84|451.84|449.84|451.81|449.81|4
1605047220000|2020-11-10 22:27:00|451.85|449.85|451.82|449.82|451.85|449.85|451.82|449.82|11
1605047230000|2020-11-10 22:27:10|451.83|449.83|451.82|449.82|451.84|449.84|451.82|449.82|10
1605047240000|2020-11-10 22:27:20|451.83|449.83|451.83|449.83|451.83|449.83|451.81|449.81|6
1605047250000|2020-11-10 22:27:30|451.82|449.82|451.83|449.83|451.83|449.83|451.82|449.82|8
1605047260000|2020-11-10 22:27:40|451.82|449.82|451.84|449.84|451.84|449.84|451.82|449.82|9
1605047270000|2020-11-10 22:27:50|451.83|449.83|451.83|449.83|451.83|449.83|451.83|449.83|1
1605047280000|2020-11-10 22:28:00|451.82|449.82|451.81|449.81|451.82|449.82|451.81|449.81|6
1605047290000|2020-11-10 22:28:10|451.82|449.82|451.81|449.81|451.82|449.82|451.81|449.81|6
1605047300000|2020-11-10 22:28:20|451.82|449.82|451.81|449.81|451.82|449.82|451.81|449.81|4
1605047320000|2020-11-10 22:28:40|451.82|449.82|451.83|449.83|451.83|449.83|451.82|449.82|2
1605047330000|2020-11-10 22:28:50|451.82|449.82|451.82|449.82|451.82|449.82|451.82|449.82|1
1605047340000|2020-11-10 22:29:00|451.83|449.83|451.83|449.83|451.83|449.83|451.83|449.83|1
1605047350000|2020-11-10 22:29:10|451.82|449.82|451.82|449.82|451.82|449.82|451.82|449.82|1
1605047360000|2020-11-10 22:29:20|451.81|449.81|451.82|449.82|451.82|449.82|451.81|449.81|2
1605047370000|2020-11-10 22:29:30|451.81|449.81|451.81|449.81|451.81|449.81|451.81|449.81|1
1605047380000|2020-11-10 22:29:40|451.8|449.8|451.81|449.81|451.81|449.81|451.79|449.79|8
1605047390000|2020-11-10 22:29:50|451.8|449.8|451.8|449.8|451.81|449.81|451.8|449.8|3
1605047400000|2020-11-10 22:30:00|451.79|449.79|451.8|449.8|451.81|449.81|451.79|449.79|6
1605047410000|2020-11-10 22:30:10|451.81|449.81|451.81|449.81|451.81|449.81|451.8|449.8|5
1605047420000|2020-11-10 22:30:20|451.82|449.82|451.82|449.82|451.82|449.82|451.82|449.82|1
1605047430000|2020-11-10 22:30:30|451.84|449.84|451.86|449.86|451.86|449.86|451.83|449.83|7
1605047440000|2020-11-10 22:30:40|451.87|449.87|451.88|449.88|451.88|449.88|451.86|449.86|8
1605047450000|2020-11-10 22:30:50|451.87|449.87|451.88|449.88|451.88|449.88|451.87|449.87|2
1605047460000|2020-11-10 22:31:00|451.89|449.89|451.94|449.94|451.94|449.94|451.89|449.89|11
1605047470000|2020-11-10 22:31:10|451.93|449.93|451.94|449.94|451.94|449.94|451.92|449.92|8
1605047480000|2020-11-10 22:31:20|451.95|449.95|452|450|452.01|450.01|451.95|449.95|7
1605047490000|2020-11-10 22:31:30|452.01|450.01|452.03|450.03|452.04|450.04|452|450|11
1605047500000|2020-11-10 22:31:40|452.04|450.04|452.04|450.04|452.04|450.04|452.02|450.02|5
1605047510000|2020-11-10 22:31:50|452.05|450.05|452.05|450.05|452.05|450.05|452.05|450.05|1
1605047520000|2020-11-10 22:32:00|452.04|450.04|452.03|450.03|452.04|450.04|452.03|450.03|2
1605047530000|2020-11-10 22:32:10|452.01|450.01|452.07|450.07|452.07|450.07|452.01|450.01|7
1605047540000|2020-11-10 22:32:20|452.06|450.06|452.06|450.06|452.07|450.07|452.05|450.05|9
1605047550000|2020-11-10 22:32:30|452.07|450.07|452.08|450.08|452.09|450.09|452.07|450.07|7
1605047560000|2020-11-10 22:32:40|452.09|450.09|452.09|450.09|452.09|450.09|452.09|450.09|1
1605047570000|2020-11-10 22:32:50|452.11|450.11|452.12|450.12|452.12|450.12|452.11|450.11|2
1605047580000|2020-11-10 22:33:00|452.14|450.14|452.2|450.2|452.21|450.21|452.14|450.14|10
1605047590000|2020-11-10 22:33:10|452.21|450.21|452.29|450.29|452.3|450.3|452.2|450.2|17
1605047600000|2020-11-10 22:33:20|452.34|450.34|452.38|450.38|452.39|450.39|452.33|450.33|11
1605047610000|2020-11-10 22:33:30|452.39|450.39|452.48|450.48|452.48|450.48|452.39|450.39|9
1605047620000|2020-11-10 22:33:40|452.49|450.49|452.49|450.49|452.49|450.49|452.45|450.45|5
1605047630000|2020-11-10 22:33:50|452.5|450.5|452.5|450.5|452.5|450.5|452.5|450.5|1
1605047640000|2020-11-10 22:34:00|452.51|450.51|452.51|450.51|452.51|450.51|452.51|450.51|1
1605047740000|2020-11-10 22:35:40|452.5|450.5|452.47|450.47|452.51|450.51|452.47|450.47|4
1605047750000|2020-11-10 22:35:50|452.48|450.48|452.47|450.47|452.51|450.51|452.47|450.47|16
1605047760000|2020-11-10 22:36:00|452.48|450.48|452.49|450.49|452.49|450.49|452.47|450.47|3
1605047770000|2020-11-10 22:36:10|452.48|450.48|452.5|450.5|452.5|450.5|452.47|450.47|9
1605047780000|2020-11-10 22:36:20|452.51|450.51|452.49|450.49|452.51|450.51|452.49|450.49|5
1605047800000|2020-11-10 22:36:40|452.5|450.5|452.52|450.52|452.52|450.52|452.5|450.5|7
1605047810000|2020-11-10 22:36:50|452.51|450.51|452.52|450.52|452.52|450.52|452.51|450.51|6
1605047830000|2020-11-10 22:37:10|452.55|450.55|452.55|450.55|452.55|450.55|452.55|450.55|1
1605047840000|2020-11-10 22:37:20|452.54|450.54|452.55|450.55|452.55|450.55|452.54|450.54|2
1605047860000|2020-11-10 22:37:40|452.56|450.56|452.56|450.56|452.56|450.56|452.56|450.56|1
1605047920000|2020-11-10 22:38:40|452.61|450.61|452.75|450.75|452.75|450.75|452.61|450.61|13
1605047930000|2020-11-10 22:38:50|452.76|450.76|452.76|450.76|452.76|450.76|452.74|450.74|5
1605047940000|2020-11-10 22:39:00|452.74|450.74|452.82|450.82|452.83|450.83|452.74|450.74|15
1605047950000|2020-11-10 22:39:10|452.83|450.83|452.83|450.83|452.83|450.83|452.82|450.82|3
1605047960000|2020-11-10 22:39:20|452.8|450.8|453.05|451.05|453.06|451.06|452.8|450.8|14
1605047980000|2020-11-10 22:39:40|453.02|451.02|453.13|451.13|453.13|451.13|453.02|451.02|6
1605047990000|2020-11-10 22:39:50|453.15|451.15|453.15|451.15|453.16|451.16|453.14|451.14|5
1605048000000|2020-11-10 22:40:00|453.16|451.16|453.22|451.22|453.22|451.22|453.16|451.16|14
1605048010000|2020-11-10 22:40:10|453.23|451.23|453.39|451.39|453.39|451.39|453.22|451.22|10
1605048020000|2020-11-10 22:40:20|453.38|451.38|453.37|451.37|453.39|451.39|453.37|451.37|6
1605048030000|2020-11-10 22:40:30|453.38|451.38|453.4|451.4|453.41|451.41|453.37|451.37|12
1605048040000|2020-11-10 22:40:40|453.42|451.42|453.43|451.43|453.43|451.43|453.42|451.42|6
1605048050000|2020-11-10 22:40:50|453.42|451.42|453.51|451.51|453.51|451.51|453.42|451.42|12
1605048060000|2020-11-10 22:41:00|453.52|451.52|453.54|451.54|453.54|451.54|453.51|451.51|11
1605048080000|2020-11-10 22:41:20|453.55|451.55|453.55|451.55|453.55|451.55|453.55|451.55|1
1605048100000|2020-11-10 22:41:40|453.6|451.6|453.62|451.62|453.62|451.62|453.6|451.6|7
1605048110000|2020-11-10 22:41:50|453.61|451.61|453.63|451.63|453.64|451.64|453.6|451.6|14
1605048120000|2020-11-10 22:42:00|453.62|451.62|453.65|451.65|453.65|451.65|453.62|451.62|8
1605048130000|2020-11-10 22:42:10|453.63|451.63|453.63|451.63|453.65|451.65|453.61|451.61|6
1605048140000|2020-11-10 22:42:20|453.7|451.7|453.82|451.82|453.82|451.82|453.68|451.68|10
1605048150000|2020-11-10 22:42:30|453.81|451.81|453.88|451.88|453.88|451.88|453.81|451.81|6
1605048160000|2020-11-10 22:42:40|453.89|451.89|453.97|451.97|453.98|451.98|453.89|451.89|9
1605048170000|2020-11-10 22:42:50|453.99|451.99|453.99|451.99|453.99|451.99|453.99|451.99|1
1605048180000|2020-11-10 22:43:00|454.01|452.01|454|452|454.02|452.02|454|452|3
1605048190000|2020-11-10 22:43:10|454.1|452.1|454.29|452.29|454.29|452.29|454.09|452.09|12
1605048200000|2020-11-10 22:43:20|454.32|452.32|454.33|452.33|454.33|452.33|454.31|452.31|17
1605048210000|2020-11-10 22:43:30|454.3|452.3|454.42|452.42|454.43|452.43|454.3|452.3|13
1605048220000|2020-11-10 22:43:40|454.41|452.41|454.43|452.43|454.45|452.45|454.41|452.41|14
1605048230000|2020-11-10 22:43:50|454.44|452.44|454.46|452.46|454.46|452.46|454.44|452.44|10
1605048260000|2020-11-10 22:44:20|454.49|452.49|454.49|452.49|454.51|452.51|454.49|452.49|10
1605048270000|2020-11-10 22:44:30|454.5|452.5|454.5|452.5|454.51|452.51|454.49|452.49|9
1605048280000|2020-11-10 22:44:40|454.49|452.49|454.5|452.5|454.51|452.51|454.49|452.49|12
1605048290000|2020-11-10 22:44:50|454.49|452.49|454.51|452.51|454.51|452.51|454.49|452.49|7
1605048300000|2020-11-10 22:45:00|454.5|452.5|454.43|452.43|454.5|452.5|454.38|452.38|22
1605048310000|2020-11-10 22:45:10|454.42|452.42|454.43|452.43|454.43|452.43|454.42|452.42|4
1605048320000|2020-11-10 22:45:20|454.44|452.44|454.05|452.05|454.44|452.44|454.04|452.04|13
1605048330000|2020-11-10 22:45:30|454.24|452.24|454.13|452.13|454.24|452.24|454.06|452.06|12
1605048340000|2020-11-10 22:45:40|454.12|452.12|454.14|452.14|454.15|452.15|454.12|452.12|6
1605048350000|2020-11-10 22:45:50|454.15|452.15|454.24|452.24|454.24|452.24|454.13|452.13|16
1605048360000|2020-11-10 22:46:00|454.22|452.22|454.22|452.22|454.24|452.24|454.21|452.21|11
1605048370000|2020-11-10 22:46:10|454.21|452.21|454.22|452.22|454.24|452.24|454.21|452.21|15
1605048380000|2020-11-10 22:46:20|454.2|452.2|454.08|452.08|454.22|452.22|454.07|452.07|4
1605048390000|2020-11-10 22:46:30|454.07|452.07|454.17|452.17|454.17|452.17|454.07|452.07|10
1605048400000|2020-11-10 22:46:40|454.11|452.11|454.16|452.16|454.18|452.18|454.11|452.11|16
1605048410000|2020-11-10 22:46:50|454.15|452.15|454.15|452.15|454.17|452.17|454.13|452.13|17
1605048420000|2020-11-10 22:47:00|454.16|452.16|454.13|452.13|454.17|452.17|454.1|452.1|34
1605048430000|2020-11-10 22:47:10|454.12|452.12|454.15|452.15|454.18|452.18|454.12|452.12|23
1605048440000|2020-11-10 22:47:20|454.17|452.17|454.13|452.13|454.17|452.17|454.1|452.1|5
1605048450000|2020-11-10 22:47:30|454.1|452.1|454.06|452.06|454.1|452.1|454.06|452.06|3
1605048460000|2020-11-10 22:47:40|454.07|452.07|454.07|452.07|454.1|452.1|454.07|452.07|3
1605048470000|2020-11-10 22:47:50|454.06|452.06|454.02|452.02|454.07|452.07|454|452|10
1605048480000|2020-11-10 22:48:00|454.05|452.05|454.03|452.03|454.06|452.06|454.02|452.02|8
1605048490000|2020-11-10 22:48:10|454.02|452.02|453.91|451.91|454.02|452.02|453.86|451.86|11
1605048500000|2020-11-10 22:48:20|453.89|451.89|453.88|451.88|453.89|451.89|453.87|451.87|4
1605048510000|2020-11-10 22:48:30|453.89|451.89|453.87|451.87|453.89|451.89|453.87|451.87|5
1605048520000|2020-11-10 22:48:40|453.88|451.88|453.9|451.9|453.9|451.9|453.87|451.87|14
1605048530000|2020-11-10 22:48:50|453.89|451.89|453.9|451.9|453.9|451.9|453.89|451.89|2
1605048540000|2020-11-10 22:49:00|453.87|451.87|453.87|451.87|453.96|451.96|453.86|451.86|9
1605048550000|2020-11-10 22:49:10|453.96|451.96|453.89|451.89|453.96|451.96|453.86|451.86|6
1605048560000|2020-11-10 22:49:20|453.96|451.96|454.05|452.05|454.05|452.05|453.89|451.89|16
1605048570000|2020-11-10 22:49:30|454.06|452.06|454.09|452.09|454.09|452.09|454.06|452.06|4
1605048580000|2020-11-10 22:49:40|454.12|452.12|454.1|452.1|454.12|452.12|454.1|452.1|2
1605048590000|2020-11-10 22:49:50|454.12|452.12|454.15|452.15|454.18|452.18|454.12|452.12|9
1605048600000|2020-11-10 22:50:00|454.13|452.13|454.13|452.13|454.16|452.16|454.12|452.12|8
1605048610000|2020-11-10 22:50:10|454.14|452.14|454.14|452.14|454.14|452.14|454.12|452.12|9
1605048620000|2020-11-10 22:50:20|454.13|452.13|454.13|452.13|454.14|452.14|454.13|452.13|5
1605048630000|2020-11-10 22:50:30|454.14|452.14|454.19|452.19|454.19|452.19|454.14|452.14|5
1605048640000|2020-11-10 22:50:40|454.2|452.2|454.22|452.22|454.22|452.22|454.2|452.2|3
1605048650000|2020-11-10 22:50:50|454.23|452.23|454.19|452.19|454.23|452.23|454.17|452.17|11
1605048660000|2020-11-10 22:51:00|454.18|452.18|454.17|452.17|454.18|452.18|454.17|452.17|2
1605048670000|2020-11-10 22:51:10|454.16|452.16|454.14|452.14|454.16|452.16|454.14|452.14|3
1605048680000|2020-11-10 22:51:20|454.15|452.15|454.13|452.13|454.16|452.16|454.13|452.13|4
1605048690000|2020-11-10 22:51:30|454.12|452.12|454.12|452.12|454.13|452.13|454.12|452.12|5
1605048700000|2020-11-10 22:51:40|454.13|452.13|454.13|452.13|454.13|452.13|454.12|452.12|9
1605048710000|2020-11-10 22:51:50|454.14|452.14|454.15|452.15|454.15|452.15|454.13|452.13|4
1605048730000|2020-11-10 22:52:10|454.16|452.16|454.14|452.14|454.16|452.16|454.14|452.14|3
1605048740000|2020-11-10 22:52:20|454.15|452.15|454.17|452.17|454.17|452.17|454.13|452.13|13
1605048750000|2020-11-10 22:52:30|454.16|452.16|454.18|452.18|454.18|452.18|454.16|452.16|3
1605048760000|2020-11-10 22:52:40|454.17|452.17|454.17|452.17|454.2|452.2|454.16|452.16|9
1605048770000|2020-11-10 22:52:50|454.15|452.15|454.17|452.17|454.18|452.18|454.15|452.15|7
1605048780000|2020-11-10 22:53:00|454.18|452.18|454.24|452.24|454.24|452.24|454.17|452.17|4
1605048790000|2020-11-10 22:53:10|454.23|452.23|454.2|452.2|454.24|452.24|454.18|452.18|12
1605048800000|2020-11-10 22:53:20|454.23|452.23|454.23|452.23|454.24|452.24|454.21|452.21|12
1605048810000|2020-11-10 22:53:30|454.22|452.22|454.18|452.18|454.22|452.22|454.18|452.18|10
1605048820000|2020-11-10 22:53:40|454.16|452.16|454.23|452.23|454.23|452.23|454.15|452.15|12
1605048830000|2020-11-10 22:53:50|454.24|452.24|454.36|452.36|454.37|452.37|454.21|452.21|21
1605048840000|2020-11-10 22:54:00|454.37|452.37|454.4|452.4|454.4|452.4|454.36|452.36|8
1605048850000|2020-11-10 22:54:10|454.38|452.38|454.39|452.39|454.39|452.39|454.31|452.31|8
1605048860000|2020-11-10 22:54:20|454.38|452.38|454.39|452.39|454.43|452.43|454.37|452.37|5
1605048870000|2020-11-10 22:54:30|454.4|452.4|454.42|452.42|454.42|452.42|454.39|452.39|4
1605048880000|2020-11-10 22:54:40|454.44|452.44|454.47|452.47|454.48|452.48|454.44|452.44|5
1605048890000|2020-11-10 22:54:50|454.48|452.48|454.48|452.48|454.5|452.5|454.47|452.47|8
1605048900000|2020-11-10 22:55:00|454.49|452.49|454.53|452.53|454.54|452.54|454.49|452.49|4
1605048910000|2020-11-10 22:55:10|454.54|452.54|454.56|452.56|454.56|452.56|454.53|452.53|4
1605048920000|2020-11-10 22:55:20|454.65|452.65|454.66|452.66|454.66|452.66|454.65|452.65|2
1605048930000|2020-11-10 22:55:30|454.65|452.65|454.67|452.67|454.67|452.67|454.64|452.64|5
1605048940000|2020-11-10 22:55:40|454.68|452.68|454.78|452.78|454.78|452.78|454.68|452.68|12
1605048950000|2020-11-10 22:55:50|454.77|452.77|454.85|452.85|454.85|452.85|454.77|452.77|6
1605048960000|2020-11-10 22:56:00|454.86|452.86|454.91|452.91|454.92|452.92|454.83|452.83|12
1605048970000|2020-11-10 22:56:10|454.92|452.92|454.94|452.94|454.94|452.94|454.91|452.91|10
1605048980000|2020-11-10 22:56:20|454.9|452.9|454.93|452.93|454.93|452.93|454.84|452.84|12
1605048990000|2020-11-10 22:56:30|454.92|452.92|454.96|452.96|454.98|452.98|454.92|452.92|6
1605049000000|2020-11-10 22:56:40|455.03|453.03|455.03|453.03|455.03|453.03|455.03|453.03|1
1605049010000|2020-11-10 22:56:50|455.05|453.05|455.04|453.04|455.07|453.07|455|453|10
1605049020000|2020-11-10 22:57:00|455.06|453.06|455.02|453.02|455.06|453.06|454.9|452.9|21
1605049030000|2020-11-10 22:57:10|454.99|452.99|455.02|453.02|455.06|453.06|454.99|452.99|26
1605049040000|2020-11-10 22:57:20|455.03|453.03|455.02|453.02|455.06|453.06|455|453|24
1605049050000|2020-11-10 22:57:30|455.01|453.01|455.07|453.07|455.08|453.08|455.01|453.01|25
1605049060000|2020-11-10 22:57:40|455.08|453.08|455.09|453.09|455.11|453.11|455.08|453.08|8
1605049070000|2020-11-10 22:57:50|455.08|453.08|454.99|452.99|455.08|453.08|454.98|452.98|14
1605049080000|2020-11-10 22:58:00|454.98|452.98|455.03|453.03|455.03|453.03|454.97|452.97|19
1605049090000|2020-11-10 22:58:10|455|453|454.96|452.96|455.03|453.03|454.95|452.95|17
1605049100000|2020-11-10 22:58:20|454.97|452.97|455.21|453.21|455.21|453.21|454.97|452.97|20
1605049110000|2020-11-10 22:58:30|455.22|453.22|455.27|453.27|455.27|453.27|455.19|453.19|24
1605049120000|2020-11-10 22:58:40|455.26|453.26|455.24|453.24|455.26|453.26|455.17|453.17|21
1605049130000|2020-11-10 22:58:50|455.25|453.25|455.23|453.23|455.25|453.25|455.04|453.04|29
1605049140000|2020-11-10 22:59:00|455.25|453.25|455.22|453.22|455.26|453.26|455.21|453.21|23
1605049150000|2020-11-10 22:59:10|455.23|453.23|455.21|453.21|455.25|453.25|455.19|453.19|18
1605049160000|2020-11-10 22:59:20|455.22|453.22|455.14|453.14|455.23|453.23|455.12|453.12|14
1605049170000|2020-11-10 22:59:30|455.15|453.15|455.23|453.23|455.24|453.24|455.11|453.11|22
1605049180000|2020-11-10 22:59:40|455.24|453.24|455.22|453.22|455.25|453.25|455.18|453.18|16
1605049190000|2020-11-10 22:59:50|455.23|453.23|455.24|453.24|455.24|453.24|455.22|453.22|6
1605049200000|2020-11-10 23:00:00|455.23|453.23|455.38|453.38|455.38|453.38|455.23|453.23|14
1605049210000|2020-11-10 23:00:10|455.4|453.4|455.41|453.41|455.44|453.44|455.38|453.38|20
1605049220000|2020-11-10 23:00:20|455.42|453.42|455.43|453.43|455.45|453.45|455.4|453.4|10
1605049230000|2020-11-10 23:00:30|455.44|453.44|455.75|453.75|455.75|453.75|455.44|453.44|18
1605049240000|2020-11-10 23:00:40|455.76|453.76|455.85|453.85|455.85|453.85|455.76|453.76|10
1605049250000|2020-11-10 23:00:50|455.86|453.86|455.86|453.86|455.87|453.87|455.85|453.85|5
1605049260000|2020-11-10 23:01:00|455.83|453.83|455.81|453.81|455.83|453.83|455.78|453.78|16
1605049270000|2020-11-10 23:01:10|455.83|453.83|455.75|453.75|455.83|453.83|455.65|453.65|22
1605049280000|2020-11-10 23:01:20|455.74|453.74|455.73|453.73|455.77|453.77|455.73|453.73|6
1605049290000|2020-11-10 23:01:30|455.75|453.75|455.75|453.75|455.75|453.75|455.73|453.73|7
1605049300000|2020-11-10 23:01:40|455.76|453.76|455.76|453.76|455.81|453.81|455.75|453.75|16
1605049310000|2020-11-10 23:01:50|455.78|453.78|455.8|453.8|455.8|453.8|455.76|453.76|4
1605049320000|2020-11-10 23:02:00|455.84|453.84|455.78|453.78|455.84|453.84|455.78|453.78|3
1605049330000|2020-11-10 23:02:10|455.8|453.8|455.79|453.79|455.83|453.83|455.77|453.77|10
1605049340000|2020-11-10 23:02:20|455.8|453.8|455.79|453.79|455.8|453.8|455.79|453.79|4
1605049350000|2020-11-10 23:02:30|455.82|453.82|455.89|453.89|455.89|453.89|455.82|453.82|9
1605049360000|2020-11-10 23:02:40|455.88|453.88|455.74|453.74|455.89|453.89|455.73|453.73|13
1605049370000|2020-11-10 23:02:50|455.75|453.75|455.66|453.66|455.75|453.75|455.66|453.66|7
1605049380000|2020-11-10 23:03:00|455.63|453.63|455.25|453.25|455.71|453.71|455.22|453.22|25
1605049390000|2020-11-10 23:03:10|455.16|453.16|454.42|452.42|455.23|453.23|454.3|452.3|33
1605049400000|2020-11-10 23:03:20|454.43|452.43|454.28|452.28|454.43|452.43|454.28|452.28|16
1605049410000|2020-11-10 23:03:30|454.37|452.37|454.34|452.34|454.44|452.44|454.3|452.3|21
1605049420000|2020-11-10 23:03:40|454.33|452.33|454.37|452.37|454.4|452.4|454.33|452.33|10
1605049430000|2020-11-10 23:03:50|454.4|452.4|454.49|452.49|454.53|452.53|454.4|452.4|12
1605049440000|2020-11-10 23:04:00|454.48|452.48|454.49|452.49|454.49|452.49|454.47|452.47|3
1605049450000|2020-11-10 23:04:10|454.44|452.44|454.29|452.29|454.48|452.48|454.29|452.29|13
1605049460000|2020-11-10 23:04:20|454.24|452.24|453.63|451.63|454.28|452.28|453.63|451.63|27
1605049470000|2020-11-10 23:04:30|453.61|451.61|453.26|451.26|453.64|451.64|453.18|451.18|31
1605049480000|2020-11-10 23:04:40|453.27|451.27|453.17|451.17|453.27|451.27|453.15|451.15|13
1605049490000|2020-11-10 23:04:50|453.11|451.11|453.08|451.08|453.23|451.23|453.07|451.07|17
1605049500000|2020-11-10 23:05:00|453.07|451.07|453.36|451.36|453.42|451.42|453.06|451.06|18
1605049510000|2020-11-10 23:05:10|453.37|451.37|453.65|451.65|453.68|451.68|453.37|451.37|20
1605049520000|2020-11-10 23:05:20|453.74|451.74|453.69|451.69|453.75|451.75|453.65|451.65|16
1605049530000|2020-11-10 23:05:30|453.74|451.74|453.86|451.86|453.87|451.87|453.74|451.74|17
1605049540000|2020-11-10 23:05:40|453.84|451.84|453.9|451.9|453.9|451.9|453.77|451.77|18
1605049550000|2020-11-10 23:05:50|453.91|451.91|453.91|451.91|453.96|451.96|453.9|451.9|24
1605049560000|2020-11-10 23:06:00|453.92|451.92|453.91|451.91|453.95|451.95|453.91|451.91|17
1605049570000|2020-11-10 23:06:10|453.92|451.92|453.87|451.87|453.92|451.92|453.87|451.87|5
1605049580000|2020-11-10 23:06:20|453.85|451.85|453.66|451.66|453.85|451.85|453.66|451.66|17
1605049590000|2020-11-10 23:06:30|453.68|451.68|453.52|451.52|453.68|451.68|453.52|451.52|12
1605049600000|2020-11-10 23:06:40|453.51|451.51|453.48|451.48|453.52|451.52|453.47|451.47|29
1605049610000|2020-11-10 23:06:50|453.49|451.49|453.3|451.3|453.49|451.49|453.3|451.3|20
1605049620000|2020-11-10 23:07:00|453.31|451.31|453.36|451.36|453.38|451.38|453.31|451.31|10
1605049630000|2020-11-10 23:07:10|453.32|451.32|453.34|451.34|453.36|451.36|453.3|451.3|12
1605049640000|2020-11-10 23:07:20|453.33|451.33|453.53|451.53|453.56|451.56|453.32|451.32|18
1605049650000|2020-11-10 23:07:30|453.54|451.54|453.67|451.67|453.67|451.67|453.54|451.54|12
1605049660000|2020-11-10 23:07:40|453.66|451.66|453.73|451.73|453.73|451.73|453.66|451.66|18
1605049670000|2020-11-10 23:07:50|453.71|451.71|453.69|451.69|453.74|451.74|453.66|451.66|9
1605049680000|2020-11-10 23:08:00|453.72|451.72|453.67|451.67|453.72|451.72|453.62|451.62|17
1605049690000|2020-11-10 23:08:10|453.63|451.63|453.67|451.67|453.72|451.72|453.63|451.63|19
1605049700000|2020-11-10 23:08:20|453.68|451.68|453.74|451.74|453.76|451.76|453.68|451.68|19
1605049710000|2020-11-10 23:08:30|453.78|451.78|453.74|451.74|453.8|451.8|453.74|451.74|9
1605049720000|2020-11-10 23:08:40|453.75|451.75|453.74|451.74|453.79|451.79|453.71|451.71|13
1605049770000|2020-11-10 23:09:30|453.73|451.73|453.73|451.73|453.73|451.73|453.73|451.73|1
1605049780000|2020-11-10 23:09:40|453.76|451.76|453.76|451.76|453.77|451.77|453.76|451.76|3
1605049790000|2020-11-10 23:09:50|453.7|451.7|453.65|451.65|453.72|451.72|453.65|451.65|8
1605049800000|2020-11-10 23:10:00|453.66|451.66|453.41|451.41|453.66|451.66|453.41|451.41|15
1605049810000|2020-11-10 23:10:10|453.39|451.39|452.93|450.93|453.39|451.39|452.9|450.9|30
1605049820000|2020-11-10 23:10:20|452.92|450.92|452.97|450.97|452.97|450.97|452.75|450.75|20
1605049830000|2020-11-10 23:10:30|452.96|450.96|452.99|450.99|453|451|452.96|450.96|10
1605049840000|2020-11-10 23:10:40|453|451|452.82|450.82|453.01|451.01|452.82|450.82|14
1605049850000|2020-11-10 23:10:50|452.78|450.78|452.61|450.61|452.78|450.78|452.61|450.61|17
1605049860000|2020-11-10 23:11:00|452.6|450.6|452.59|450.59|452.6|450.6|452.59|450.59|6
1605049870000|2020-11-10 23:11:10|452.56|450.56|452.75|450.75|452.76|450.76|452.55|450.55|18
1605049880000|2020-11-10 23:11:20|452.76|450.76|452.92|450.92|452.92|450.92|452.74|450.74|12
1605049890000|2020-11-10 23:11:30|452.93|450.93|452.97|450.97|452.98|450.98|452.93|450.93|8
1605049900000|2020-11-10 23:11:40|452.99|450.99|453.12|451.12|453.17|451.17|452.99|450.99|22
1605049910000|2020-11-10 23:11:50|453.14|451.14|453.14|451.14|453.15|451.15|453.13|451.13|5
1605049920000|2020-11-10 23:12:00|453.13|451.13|452.9|450.9|453.13|451.13|452.9|450.9|23
1605049930000|2020-11-10 23:12:10|452.92|450.92|452.81|450.81|452.93|450.93|452.68|450.68|31
1605049940000|2020-11-10 23:12:20|452.83|450.83|452.62|450.62|452.83|450.83|452.62|450.62|25
1605049950000|2020-11-10 23:12:30|452.61|450.61|452.61|450.61|452.63|450.63|452.53|450.53|24
1605049960000|2020-11-10 23:12:40|452.64|450.64|452.61|450.61|452.66|450.66|452.59|450.59|22
1605049970000|2020-11-10 23:12:50|452.6|450.6|452.54|450.54|452.67|450.67|452.53|450.53|15
1605049980000|2020-11-10 23:13:00|452.57|450.57|452.58|450.58|452.65|450.65|452.42|450.42|26
1605049990000|2020-11-10 23:13:10|452.57|450.57|452.56|450.56|452.61|450.61|452.52|450.52|24
1605050000000|2020-11-10 23:13:20|452.55|450.55|452.3|450.3|452.57|450.57|452.29|450.29|26
1605050010000|2020-11-10 23:13:30|452.29|450.29|452.13|450.13|452.29|450.29|452.11|450.11|11
1605050020000|2020-11-10 23:13:40|452.11|450.11|452.31|450.31|452.36|450.36|452.1|450.1|28
1605050030000|2020-11-10 23:13:50|452.33|450.33|452.55|450.55|452.79|450.79|452.33|450.33|29
1605050040000|2020-11-10 23:14:00|452.58|450.58|452.73|450.73|452.73|450.73|452.52|450.52|28
1605050050000|2020-11-10 23:14:10|452.74|450.74|452.82|450.82|452.84|450.84|452.74|450.74|18
1605050060000|2020-11-10 23:14:20|452.83|450.83|452.52|450.52|452.86|450.86|452.52|450.52|24
1605050070000|2020-11-10 23:14:30|452.53|450.53|452.71|450.71|452.71|450.71|452.51|450.51|27
1605050080000|2020-11-10 23:14:40|452.73|450.73|452.78|450.78|452.9|450.9|452.69|450.69|34
1605050090000|2020-11-10 23:14:50|452.71|450.71|452.56|450.56|452.71|450.71|452.55|450.55|27
1605050100000|2020-11-10 23:15:00|452.57|450.57|452.8|450.8|452.81|450.81|452.56|450.56|24
1605050110000|2020-11-10 23:15:10|452.86|450.86|452.82|450.82|452.87|450.87|452.81|450.81|17
1605050120000|2020-11-10 23:15:20|452.84|450.84|452.83|450.83|452.84|450.84|452.8|450.8|15
1605050130000|2020-11-10 23:15:30|452.84|450.84|452.92|450.92|452.98|450.98|452.84|450.84|18
1605050140000|2020-11-10 23:15:40|452.95|450.95|452.88|450.88|452.99|450.99|452.87|450.87|29
1605050150000|2020-11-10 23:15:50|452.89|450.89|452.74|450.74|452.91|450.91|452.72|450.72|20
1605050160000|2020-11-10 23:16:00|452.82|450.82|452.43|450.43|452.82|450.82|452.4|450.4|27
1605050170000|2020-11-10 23:16:10|452.35|450.35|452.45|450.45|452.48|450.48|452.35|450.35|19
1605050180000|2020-11-10 23:16:20|452.52|450.52|452.43|450.43|452.57|450.57|452.39|450.39|23
1605050190000|2020-11-10 23:16:30|452.42|450.42|452.4|450.4|452.48|450.48|452.36|450.36|31
1605050200000|2020-11-10 23:16:40|452.41|450.41|452.42|450.42|452.46|450.46|452.3|450.3|21
1605050210000|2020-11-10 23:16:50|452.47|450.47|452.52|450.52|452.54|450.54|452.47|450.47|13
1605050220000|2020-11-10 23:17:00|452.55|450.55|452.53|450.53|452.58|450.58|452.52|450.52|10
1605050230000|2020-11-10 23:17:10|452.54|450.54|452.5|450.5|452.62|450.62|452.5|450.5|13
1605050240000|2020-11-10 23:17:20|452.53|450.53|452.89|450.89|452.92|450.92|452.53|450.53|25
1605050250000|2020-11-10 23:17:30|452.88|450.88|452.96|450.96|452.98|450.98|452.81|450.81|29
1605050260000|2020-11-10 23:17:40|452.98|450.98|452.86|450.86|453.01|451.01|452.85|450.85|13
1605050270000|2020-11-10 23:17:50|452.8|450.8|452.87|450.87|452.89|450.89|452.8|450.8|15
1605050280000|2020-11-10 23:18:00|452.86|450.86|452.89|450.89|452.93|450.93|452.8|450.8|27
1605050290000|2020-11-10 23:18:10|452.9|450.9|452.84|450.84|452.93|450.93|452.84|450.84|25
1605050300000|2020-11-10 23:18:20|452.83|450.83|452.9|450.9|452.91|450.91|452.83|450.83|14
1605050310000|2020-11-10 23:18:30|452.91|450.91|452.86|450.86|452.91|450.91|452.86|450.86|7
1605050320000|2020-11-10 23:18:40|452.88|450.88|452.91|450.91|452.96|450.96|452.87|450.87|19
1605050330000|2020-11-10 23:18:50|452.92|450.92|453.03|451.03|453.03|451.03|452.89|450.89|12
1605050340000|2020-11-10 23:19:00|453.06|451.06|453.05|451.05|453.06|451.06|452.99|450.99|16
1605050350000|2020-11-10 23:19:10|453.06|451.06|452.96|450.96|453.1|451.1|452.88|450.88|24
1605050360000|2020-11-10 23:19:20|452.85|450.85|452.9|450.9|452.94|450.94|452.84|450.84|8
1605050370000|2020-11-10 23:19:30|452.88|450.88|452.85|450.85|452.98|450.98|452.83|450.83|22
1605050380000|2020-11-10 23:19:40|452.86|450.86|452.92|450.92|452.93|450.93|452.79|450.79|23
1605050390000|2020-11-10 23:19:50|452.91|450.91|452.77|450.77|452.91|450.91|452.74|450.74|19
1605050400000|2020-11-10 23:20:00|452.78|450.78|452.67|450.67|452.78|450.78|452.66|450.66|7
1605050410000|2020-11-10 23:20:10|452.68|450.68|452.9|450.9|452.97|450.97|452.67|450.67|22
1605050420000|2020-11-10 23:20:20|452.99|450.99|452.89|450.89|453|451|452.86|450.86|25
1605050430000|2020-11-10 23:20:30|452.91|450.91|452.83|450.83|452.92|450.92|452.8|450.8|19
1605050440000|2020-11-10 23:20:40|452.84|450.84|452.92|450.92|452.93|450.93|452.84|450.84|9
1605050450000|2020-11-10 23:20:50|452.91|450.91|452.93|450.93|452.94|450.94|452.89|450.89|11
1605050460000|2020-11-10 23:21:00|452.92|450.92|452.9|450.9|452.95|450.95|452.9|450.9|12
1605050470000|2020-11-10 23:21:10|452.91|450.91|452.91|450.91|452.96|450.96|452.9|450.9|19
1605050480000|2020-11-10 23:21:20|452.92|450.92|452.96|450.96|452.97|450.97|452.92|450.92|7
1605050490000|2020-11-10 23:21:30|452.97|450.97|452.99|450.99|453|451|452.97|450.97|4
1605050500000|2020-11-10 23:21:40|453|451|453.04|451.04|453.13|451.13|453|451|16
1605050510000|2020-11-10 23:21:50|453.07|451.07|452.93|450.93|453.08|451.08|452.93|450.93|14
1605050520000|2020-11-10 23:22:00|452.92|450.92|452.82|450.82|452.93|450.93|452.82|450.82|12
1605050530000|2020-11-10 23:22:10|452.73|450.73|452.87|450.87|452.89|450.89|452.72|450.72|14
1605050540000|2020-11-10 23:22:20|452.89|450.89|452.85|450.85|452.92|450.92|452.81|450.81|22
1605050550000|2020-11-10 23:22:30|452.87|450.87|452.82|450.82|452.87|450.87|452.78|450.78|11
1605050560000|2020-11-10 23:22:40|452.83|450.83|452.85|450.85|452.88|450.88|452.83|450.83|16
1605050570000|2020-11-10 23:22:50|452.87|450.87|452.85|450.85|452.9|450.9|452.83|450.83|12
1605050580000|2020-11-10 23:23:00|452.87|450.87|452.88|450.88|452.9|450.9|452.87|450.87|14
1605050590000|2020-11-10 23:23:10|452.9|450.9|452.79|450.79|452.9|450.9|452.79|450.79|6
1605050600000|2020-11-10 23:23:20|452.8|450.8|453.01|451.01|453.01|451.01|452.76|450.76|18
1605050610000|2020-11-10 23:23:30|453.02|451.02|453|451|453.09|451.09|453|451|13
1605050620000|2020-11-10 23:23:40|453.03|451.03|453.03|451.03|453.06|451.06|453.01|451.01|17
1605050630000|2020-11-10 23:23:50|453.05|451.05|453.04|451.04|453.08|451.08|453.01|451.01|20
1605050640000|2020-11-10 23:24:00|453.05|451.05|453.08|451.08|453.1|451.1|453.02|451.02|23
1605050650000|2020-11-10 23:24:10|453.09|451.09|453.07|451.07|453.09|451.09|453.06|451.06|10
1605050660000|2020-11-10 23:24:20|453.06|451.06|453.04|451.04|453.09|451.09|453.02|451.02|9
1605050670000|2020-11-10 23:24:30|453.02|451.02|453.04|451.04|453.05|451.05|453.02|451.02|7
1605050680000|2020-11-10 23:24:40|453.03|451.03|453.06|451.06|453.06|451.06|453.01|451.01|13
1605050690000|2020-11-10 23:24:50|453.07|451.07|453|451|453.1|451.1|453|451|14
1605050700000|2020-11-10 23:25:00|453.01|451.01|453|451|453.03|451.03|453|451|16
1605050710000|2020-11-10 23:25:10|453.01|451.01|453|451|453.01|451.01|453|451|2
1605050720000|2020-11-10 23:25:20|453.01|451.01|453.05|451.05|453.07|451.07|453.01|451.01|11
1605050730000|2020-11-10 23:25:30|453.04|451.04|453.23|451.23|453.23|451.23|453.03|451.03|12
1605050740000|2020-11-10 23:25:40|453.22|451.22|453.18|451.18|453.22|451.22|453.15|451.15|15
1605050750000|2020-11-10 23:25:50|453.16|451.16|453.18|451.18|453.19|451.19|453.16|451.16|14
1605050760000|2020-11-10 23:26:00|453.19|451.19|453.13|451.13|453.19|451.19|453.13|451.13|18
1605050770000|2020-11-10 23:26:10|453.12|451.12|453.12|451.12|453.18|451.18|453.11|451.11|24
1605050780000|2020-11-10 23:26:20|453.11|451.11|452.84|450.84|453.12|451.12|452.78|450.78|21
1605050790000|2020-11-10 23:26:30|452.83|450.83|453.06|451.06|453.08|451.08|452.77|450.77|20
1605050800000|2020-11-10 23:26:40|453.11|451.11|453.12|451.12|453.12|451.12|453.09|451.09|12
1605050810000|2020-11-10 23:26:50|453.1|451.1|453.2|451.2|453.2|451.2|453.1|451.1|13
1605050820000|2020-11-10 23:27:00|453.21|451.21|453.11|451.11|453.21|451.21|453.06|451.06|17
1605050830000|2020-11-10 23:27:10|453.09|451.09|453.14|451.14|453.16|451.16|453.09|451.09|11
1605050840000|2020-11-10 23:27:20|453.15|451.15|453.14|451.14|453.17|451.17|453.11|451.11|12
1605050850000|2020-11-10 23:27:30|453.13|451.13|453.13|451.13|453.14|451.14|453.13|451.13|5
1605050860000|2020-11-10 23:27:40|453.14|451.14|453.14|451.14|453.14|451.14|453.14|451.14|1
1605050870000|2020-11-10 23:27:50|453.13|451.13|453.12|451.12|453.13|451.13|453.12|451.12|4
1605050880000|2020-11-10 23:28:00|453.13|451.13|453.14|451.14|453.14|451.14|453.13|451.13|2
1605050890000|2020-11-10 23:28:10|453.15|451.15|453.28|451.28|453.28|451.28|453.14|451.14|10
1605050900000|2020-11-10 23:28:20|453.29|451.29|453.33|451.33|453.34|451.34|453.28|451.28|10
1605050910000|2020-11-10 23:28:30|453.34|451.34|453.43|451.43|453.43|451.43|453.32|451.32|18
1605050920000|2020-11-10 23:28:40|453.42|451.42|453.47|451.47|453.48|451.48|453.42|451.42|8
1605050930000|2020-11-10 23:28:50|453.48|451.48|453.46|451.46|453.48|451.48|453.46|451.46|6
1605050950000|2020-11-10 23:29:10|453.45|451.45|453.4|451.4|453.45|451.45|453.4|451.4|5
1605050960000|2020-11-10 23:29:20|453.39|451.39|453.23|451.23|453.39|451.39|453.2|451.2|16
1605050970000|2020-11-10 23:29:30|453.22|451.22|453.29|451.29|453.29|451.29|453.22|451.22|8
1605050980000|2020-11-10 23:29:40|453.28|451.28|453.36|451.36|453.38|451.38|453.28|451.28|17
1605050990000|2020-11-10 23:29:50|453.38|451.38|453.41|451.41|453.41|451.41|453.37|451.37|7
1605051000000|2020-11-10 23:30:00|453.4|451.4|453.72|451.72|453.74|451.74|453.4|451.4|25
1605051010000|2020-11-10 23:30:10|453.71|451.71|453.72|451.72|453.74|451.74|453.71|451.71|10
1605051020000|2020-11-10 23:30:20|453.73|451.73|453.77|451.77|453.77|451.77|453.73|451.73|8
1605051030000|2020-11-10 23:30:30|453.78|451.78|453.78|451.78|453.79|451.79|453.75|451.75|7
1605051040000|2020-11-10 23:30:40|453.79|451.79|453.75|451.75|453.85|451.85|453.73|451.73|9
1605051050000|2020-11-10 23:30:50|453.74|451.74|453.73|451.73|453.75|451.75|453.71|451.71|9
1605051060000|2020-11-10 23:31:00|453.72|451.72|453.76|451.76|453.78|451.78|453.7|451.7|12
1605051070000|2020-11-10 23:31:10|453.75|451.75|453.74|451.74|453.75|451.75|453.69|451.69|12
1605051080000|2020-11-10 23:31:20|453.75|451.75|453.67|451.67|453.77|451.77|453.65|451.65|23
1605051090000|2020-11-10 23:31:30|453.68|451.68|453.69|451.69|453.71|451.71|453.65|451.65|13
1605051100000|2020-11-10 23:31:40|453.67|451.67|453.66|451.66|453.68|451.68|453.65|451.65|6
1605051110000|2020-11-10 23:31:50|453.68|451.68|453.67|451.67|453.7|451.7|453.65|451.65|14
1605051120000|2020-11-10 23:32:00|453.71|451.71|453.69|451.69|453.72|451.72|453.64|451.64|22
1605051130000|2020-11-10 23:32:10|453.68|451.68|453.4|451.4|453.68|451.68|453.36|451.36|23
1605051140000|2020-11-10 23:32:20|453.39|451.39|453.4|451.4|453.4|451.4|453.35|451.35|13
1605051150000|2020-11-10 23:32:30|453.39|451.39|453.31|451.31|453.39|451.39|453.31|451.31|9
1605051160000|2020-11-10 23:32:40|453.3|451.3|453.18|451.18|453.31|451.31|453.16|451.16|17
1605051170000|2020-11-10 23:32:50|453.16|451.16|453.32|451.32|453.32|451.32|453.1|451.1|15
1605051180000|2020-11-10 23:33:00|453.35|451.35|453.34|451.34|453.35|451.35|453.33|451.33|10
1605051190000|2020-11-10 23:33:10|453.32|451.32|453.32|451.32|453.33|451.33|453.29|451.29|11
1605051200000|2020-11-10 23:33:20|453.31|451.31|453.18|451.18|453.31|451.31|453.17|451.17|21
1605051210000|2020-11-10 23:33:30|453.19|451.19|453.2|451.2|453.21|451.21|453.13|451.13|12
1605051220000|2020-11-10 23:33:40|453.22|451.22|453.18|451.18|453.27|451.27|453.14|451.14|20
1605051230000|2020-11-10 23:33:50|453.2|451.2|453.21|451.21|453.24|451.24|453.18|451.18|9
1605051240000|2020-11-10 23:34:00|453.22|451.22|453.18|451.18|453.22|451.22|453.17|451.17|13
1605051250000|2020-11-10 23:34:10|453.17|451.17|453.17|451.17|453.2|451.2|453.15|451.15|14
1605051260000|2020-11-10 23:34:20|453.16|451.16|453.09|451.09|453.25|451.25|453.09|451.09|16
1605051270000|2020-11-10 23:34:30|453.12|451.12|453|451|453.12|451.12|452.96|450.96|17
1605051280000|2020-11-10 23:34:40|453.03|451.03|452.88|450.88|453.04|451.04|452.86|450.86|11
1605051290000|2020-11-10 23:34:50|452.9|450.9|452.96|450.96|453|451|452.9|450.9|18
1605051300000|2020-11-10 23:35:00|452.94|450.94|452.94|450.94|452.97|450.97|452.92|450.92|18
1605051310000|2020-11-10 23:35:10|452.92|450.92|452.8|450.8|452.96|450.96|452.77|450.77|20
1605051320000|2020-11-10 23:35:20|452.81|450.81|452.8|450.8|452.85|450.85|452.76|450.76|21
1605051330000|2020-11-10 23:35:30|452.79|450.79|452.84|450.84|452.86|450.86|452.79|450.79|9
1605051340000|2020-11-10 23:35:40|452.83|450.83|452.82|450.82|452.84|450.84|452.82|450.82|6
1605051350000|2020-11-10 23:35:50|452.83|450.83|452.85|450.85|452.86|450.86|452.81|450.81|11
1605051360000|2020-11-10 23:36:00|452.86|450.86|452.85|450.85|452.86|450.86|452.84|450.84|15
1605051370000|2020-11-10 23:36:10|452.84|450.84|452.84|450.84|452.84|450.84|452.83|450.83|7
1605051380000|2020-11-10 23:36:20|452.85|450.85|452.76|450.76|452.86|450.86|452.74|450.74|6
1605051390000|2020-11-10 23:36:30|452.77|450.77|452.44|450.44|452.77|450.77|452.39|450.39|15
1605051400000|2020-11-10 23:36:40|452.41|450.41|452.64|450.64|452.69|450.69|452.41|450.41|23
1605051410000|2020-11-10 23:36:50|452.61|450.61|452.72|450.72|452.72|450.72|452.61|450.61|16
1605051420000|2020-11-10 23:37:00|452.71|450.71|452.79|450.79|452.79|450.79|452.71|450.71|21
1605051430000|2020-11-10 23:37:10|452.8|450.8|452.79|450.79|452.84|450.84|452.79|450.79|13
1605051440000|2020-11-10 23:37:20|452.8|450.8|452.88|450.88|452.9|450.9|452.8|450.8|14
1605051450000|2020-11-10 23:37:30|452.86|450.86|452.82|450.82|452.86|450.86|452.82|450.82|14
1605051460000|2020-11-10 23:37:40|452.81|450.81|452.87|450.87|452.89|450.89|452.81|450.81|15
1605051470000|2020-11-10 23:37:50|452.89|450.89|453.16|451.16|453.17|451.17|452.88|450.88|21
1605051480000|2020-11-10 23:38:00|453.12|451.12|453.52|451.52|453.52|451.52|453.12|451.12|30
1605051490000|2020-11-10 23:38:10|453.55|451.55|453.53|451.53|453.56|451.56|453.44|451.44|17
1605051500000|2020-11-10 23:38:20|453.51|451.51|453.58|451.58|453.58|451.58|453.51|451.51|11
1605051510000|2020-11-10 23:38:30|453.57|451.57|453.82|451.82|453.82|451.82|453.57|451.57|23
1605051520000|2020-11-10 23:38:40|453.83|451.83|453.87|451.87|453.87|451.87|453.75|451.75|18
1605051530000|2020-11-10 23:38:50|453.84|451.84|453.9|451.9|453.94|451.94|453.83|451.83|19
1605051540000|2020-11-10 23:39:00|453.86|451.86|453.95|451.95|453.96|451.96|453.86|451.86|14
1605051550000|2020-11-10 23:39:10|453.96|451.96|453.79|451.79|454|452|453.74|451.74|20
1605051560000|2020-11-10 23:39:20|453.81|451.81|453.77|451.77|453.86|451.86|453.73|451.73|21
1605051570000|2020-11-10 23:39:30|453.83|451.83|453.63|451.63|453.87|451.87|453.61|451.61|21
1605051580000|2020-11-10 23:39:40|453.64|451.64|453.48|451.48|453.67|451.67|453.46|451.46|24
1605051590000|2020-11-10 23:39:50|453.47|451.47|453.59|451.59|453.59|451.59|453.41|451.41|19
1605051600000|2020-11-10 23:40:00|453.64|451.64|453.35|451.35|453.64|451.64|453.35|451.35|24
1605051610000|2020-11-10 23:40:10|453.34|451.34|453.15|451.15|453.34|451.34|453.15|451.15|12
1605051620000|2020-11-10 23:40:20|453.13|451.13|453.24|451.24|453.25|451.25|453.12|451.12|21
1605051630000|2020-11-10 23:40:30|453.25|451.25|453.21|451.21|453.25|451.25|453.21|451.21|8
1605051640000|2020-11-10 23:40:40|453.19|451.19|453.22|451.22|453.28|451.28|453.16|451.16|20
1605051650000|2020-11-10 23:40:50|453.21|451.21|453.11|451.11|453.21|451.21|452.99|450.99|22
1605051660000|2020-11-10 23:41:00|453.09|451.09|453.05|451.05|453.17|451.17|452.93|450.93|25
1605051670000|2020-11-10 23:41:10|453.04|451.04|453.16|451.16|453.17|451.17|453.01|451.01|19
1605051680000|2020-11-10 23:41:20|453.17|451.17|453.22|451.22|453.22|451.22|453.05|451.05|18
1605051690000|2020-11-10 23:41:30|453.23|451.23|453.2|451.2|453.25|451.25|453.16|451.16|11
1605051700000|2020-11-10 23:41:40|453.21|451.21|453.08|451.08|453.21|451.21|453.07|451.07|12
1605051710000|2020-11-10 23:41:50|453.05|451.05|453.06|451.06|453.1|451.1|453.01|451.01|24
1605051720000|2020-11-10 23:42:00|453.07|451.07|453.18|451.18|453.18|451.18|453.06|451.06|9
1605051730000|2020-11-10 23:42:10|453.19|451.19|453.29|451.29|453.29|451.29|453.19|451.19|10
1605051740000|2020-11-10 23:42:20|453.26|451.26|453.23|451.23|453.28|451.28|453.23|451.23|6
1605051750000|2020-11-10 23:42:30|453.26|451.26|453.27|451.27|453.29|451.29|453.26|451.26|3
1605051760000|2020-11-10 23:42:40|453.26|451.26|453.22|451.22|453.26|451.26|453.19|451.19|12
1605051770000|2020-11-10 23:42:50|453.25|451.25|453.25|451.25|453.27|451.27|453.24|451.24|8
1605051780000|2020-11-10 23:43:00|453.27|451.27|453.27|451.27|453.29|451.29|453.27|451.27|4
1605051790000|2020-11-10 23:43:10|453.28|451.28|453.35|451.35|453.35|451.35|453.28|451.28|4
1605051800000|2020-11-10 23:43:20|453.39|451.39|453.45|451.45|453.45|451.45|453.39|451.39|12
1605051810000|2020-11-10 23:43:30|453.44|451.44|453.38|451.38|453.46|451.46|453.37|451.37|24
1605051820000|2020-11-10 23:43:40|453.37|451.37|453.43|451.43|453.44|451.44|453.37|451.37|10
1605051830000|2020-11-10 23:43:50|453.45|451.45|453.39|451.39|453.45|451.45|453.39|451.39|6
1605051840000|2020-11-10 23:44:00|453.4|451.4|453.33|451.33|453.4|451.4|453.33|451.33|21
1605051850000|2020-11-10 23:44:10|453.31|451.31|453.16|451.16|453.34|451.34|453.15|451.15|17
1605051860000|2020-11-10 23:44:20|453.17|451.17|452.91|450.91|453.17|451.17|452.89|450.89|13
1605051870000|2020-11-10 23:44:30|452.92|450.92|452.86|450.86|452.92|450.92|452.84|450.84|13
1605051880000|2020-11-10 23:44:40|452.93|450.93|452.88|450.88|452.93|450.93|452.87|450.87|13
1605051890000|2020-11-10 23:44:50|452.87|450.87|452.82|450.82|452.87|450.87|452.82|450.82|7
1605051900000|2020-11-10 23:45:00|452.8|450.8|452.72|450.72|452.8|450.8|452.64|450.64|13
1605051910000|2020-11-10 23:45:10|452.7|450.7|452.41|450.41|452.72|450.72|452.41|450.41|26
1605051920000|2020-11-10 23:45:20|452.42|450.42|452.41|450.41|452.44|450.44|452.4|450.4|13
1605051930000|2020-11-10 23:45:30|452.42|450.42|452.37|450.37|452.43|450.43|452.27|450.27|22
1605051940000|2020-11-10 23:45:40|452.33|450.33|452.31|450.31|452.38|450.38|452.29|450.29|23
1605051950000|2020-11-10 23:45:50|452.24|450.24|452.26|450.26|452.27|450.27|452.2|450.2|17
1605051960000|2020-11-10 23:46:00|452.28|450.28|452.06|450.06|452.28|450.28|452.06|450.06|15
1605051970000|2020-11-10 23:46:10|452.07|450.07|451.87|449.87|452.13|450.13|451.87|449.87|19
1605051980000|2020-11-10 23:46:20|451.83|449.83|451.92|449.92|452.05|450.05|451.83|449.83|14
1605051990000|2020-11-10 23:46:30|451.93|449.93|451.93|449.93|451.98|449.98|451.84|449.84|20
1605052000000|2020-11-10 23:46:40|451.94|449.94|451.96|449.96|452.02|450.02|451.93|449.93|17
1605052010000|2020-11-10 23:46:50|451.99|449.99|452.1|450.1|452.2|450.2|451.99|449.99|21
1605052020000|2020-11-10 23:47:00|452.09|450.09|452.02|450.02|452.12|450.12|452.02|450.02|19
1605052030000|2020-11-10 23:47:10|452.03|450.03|452.06|450.06|452.09|450.09|452.01|450.01|13
1605052040000|2020-11-10 23:47:20|452.05|450.05|452.09|450.09|452.09|450.09|452.05|450.05|5
1605052050000|2020-11-10 23:47:30|452.1|450.1|451.99|449.99|452.1|450.1|451.96|449.96|12
1605052060000|2020-11-10 23:47:40|452|450|451.99|449.99|452.05|450.05|451.95|449.95|21
1605052070000|2020-11-10 23:47:50|452|450|451.99|449.99|452.01|450.01|451.97|449.97|6
1605052080000|2020-11-10 23:48:00|451.98|449.98|451.94|449.94|451.98|449.98|451.94|449.94|12
1605052090000|2020-11-10 23:48:10|451.93|449.93|451.63|449.63|451.93|449.93|451.63|449.63|17
1605052100000|2020-11-10 23:48:20|451.62|449.62|451.59|449.59|451.62|449.62|451.59|449.59|4
1605052110000|2020-11-10 23:48:30|451.6|449.6|451.48|449.48|451.61|449.61|451.48|449.48|21
1605052120000|2020-11-10 23:48:40|451.46|449.46|451.13|449.13|451.46|449.46|451.13|449.13|32
1605052130000|2020-11-10 23:48:50|451.12|449.12|451.44|449.44|451.44|449.44|450.82|448.82|32
1605052140000|2020-11-10 23:49:00|451.46|449.46|451.36|449.36|451.6|449.6|451.36|449.36|28
1605052150000|2020-11-10 23:49:10|451.35|449.35|451.25|449.25|451.38|449.38|451.25|449.25|7
1605052160000|2020-11-10 23:49:20|451.26|449.26|451.42|449.42|451.47|449.47|451.26|449.26|10
1605052170000|2020-11-10 23:49:30|451.45|449.45|451.45|449.45|451.5|449.5|451.45|449.45|6
1605052180000|2020-11-10 23:49:40|451.46|449.46|451.44|449.44|451.47|449.47|451.38|449.38|14
1605052190000|2020-11-10 23:49:50|451.43|449.43|451.29|449.29|451.43|449.43|451.25|449.25|15
1605052200000|2020-11-10 23:50:00|451.27|449.27|451.14|449.14|451.28|449.28|451.01|449.01|28
1605052210000|2020-11-10 23:50:10|451.15|449.15|451.15|449.15|451.16|449.16|451.11|449.11|15
1605052220000|2020-11-10 23:50:20|451.13|449.13|451.15|449.15|451.15|449.15|451.05|449.05|11
1605052230000|2020-11-10 23:50:30|451.16|449.16|451.21|449.21|451.21|449.21|451.15|449.15|6
1605052240000|2020-11-10 23:50:40|451.24|449.24|451.48|449.48|451.48|449.48|451.24|449.24|14
1605052250000|2020-11-10 23:50:50|451.49|449.49|451.66|449.66|451.67|449.67|451.49|449.49|13
1605052260000|2020-11-10 23:51:00|451.65|449.65|451.5|449.5|451.69|449.69|451.5|449.5|20
1605052270000|2020-11-10 23:51:10|451.46|449.46|451.41|449.41|451.49|449.49|451.38|449.38|18
1605052280000|2020-11-10 23:51:20|451.4|449.4|451.43|449.43|451.45|449.45|451.4|449.4|12
1605052290000|2020-11-10 23:51:30|451.38|449.38|451.34|449.34|451.38|449.38|451.23|449.23|20
1605052300000|2020-11-10 23:51:40|451.33|449.33|451.33|449.33|451.36|449.36|451.32|449.32|13
1605052310000|2020-11-10 23:51:50|451.32|449.32|451.31|449.31|451.35|449.35|451.29|449.29|19
1605052320000|2020-11-10 23:52:00|451.32|449.32|451.42|449.42|451.42|449.42|451.3|449.3|17
1605052330000|2020-11-10 23:52:10|451.38|449.38|451.46|449.46|451.48|449.48|451.38|449.38|19
1605052340000|2020-11-10 23:52:20|451.47|449.47|451.56|449.56|451.61|449.61|451.47|449.47|20
1605052350000|2020-11-10 23:52:30|451.58|449.58|451.74|449.74|451.8|449.8|451.56|449.56|30
1605052360000|2020-11-10 23:52:40|451.78|449.78|451.73|449.73|451.78|449.78|451.66|449.66|22
1605052370000|2020-11-10 23:52:50|451.78|449.78|451.76|449.76|451.78|449.78|451.69|449.69|26
1605052380000|2020-11-10 23:53:00|451.73|449.73|451.67|449.67|451.77|449.77|451.64|449.64|26
1605052390000|2020-11-10 23:53:10|451.63|449.63|451.56|449.56|451.65|449.65|451.49|449.49|21
1605052400000|2020-11-10 23:53:20|451.55|449.55|451.54|449.54|451.57|449.57|451.54|449.54|15
1605052410000|2020-11-10 23:53:30|451.52|449.52|451.43|449.43|451.56|449.56|451.4|449.4|25
1605052420000|2020-11-10 23:53:40|451.42|449.42|451.38|449.38|451.47|449.47|451.36|449.36|20
1605052430000|2020-11-10 23:53:50|451.39|449.39|451.48|449.48|451.48|449.48|451.39|449.39|17
1605052440000|2020-11-10 23:54:00|451.5|449.5|451.54|449.54|451.59|449.59|451.49|449.49|22
1605052450000|2020-11-10 23:54:10|451.55|449.55|451.53|449.53|451.55|449.55|451.5|449.5|11
1605052460000|2020-11-10 23:54:20|451.52|449.52|451.51|449.51|451.58|449.58|451.45|449.45|20
1605052470000|2020-11-10 23:54:30|451.56|449.56|451.61|449.61|451.63|449.63|451.55|449.55|21
1605052480000|2020-11-10 23:54:40|451.62|449.62|451.81|449.81|451.81|449.81|451.62|449.62|20
1605052490000|2020-11-10 23:54:50|451.8|449.8|451.67|449.67|451.8|449.8|451.63|449.63|10
1605052500000|2020-11-10 23:55:00|451.66|449.66|451.63|449.63|451.66|449.66|451.62|449.62|6
1605052510000|2020-11-10 23:55:10|451.64|449.64|451.72|449.72|451.72|449.72|451.64|449.64|11
1605052520000|2020-11-10 23:55:20|451.73|449.73|451.97|449.97|451.97|449.97|451.72|449.72|12
1605052530000|2020-11-10 23:55:30|451.99|449.99|451.99|449.99|452.02|450.02|451.99|449.99|7
1605052540000|2020-11-10 23:55:40|452|450|451.99|449.99|452|450|451.94|449.94|8
1605052550000|2020-11-10 23:55:50|451.97|449.97|451.82|449.82|451.97|449.97|451.81|449.81|11
1605052560000|2020-11-10 23:56:00|451.78|449.78|451.86|449.86|451.86|449.86|451.78|449.78|11
1605052570000|2020-11-10 23:56:10|451.85|449.85|451.74|449.74|451.89|449.89|451.71|449.71|11
1605052580000|2020-11-10 23:56:20|451.76|449.76|451.84|449.84|451.84|449.84|451.76|449.76|8
1605052590000|2020-11-10 23:56:30|451.83|449.83|451.65|449.65|451.83|449.83|451.64|449.64|10
1605052600000|2020-11-10 23:56:40|451.66|449.66|451.62|449.62|451.66|449.66|451.61|449.61|10
1605052610000|2020-11-10 23:56:50|451.66|449.66|451.64|449.64|451.66|449.66|451.61|449.61|10
1605052620000|2020-11-10 23:57:00|451.7|449.7|451.62|449.62|451.73|449.73|451.59|449.59|25
1605052630000|2020-11-10 23:57:10|451.65|449.65|451.61|449.61|451.66|449.66|451.6|449.6|26
1605052640000|2020-11-10 23:57:20|451.62|449.62|451.66|449.66|451.69|449.69|451.62|449.62|9
1605052650000|2020-11-10 23:57:30|451.67|449.67|451.61|449.61|451.67|449.67|451.6|449.6|20
1605052660000|2020-11-10 23:57:40|451.6|449.6|451.62|449.62|451.65|449.65|451.6|449.6|14
1605052670000|2020-11-10 23:57:50|451.63|449.63|451.61|449.61|451.63|449.63|451.61|449.61|6
1605052680000|2020-11-10 23:58:00|451.62|449.62|451.67|449.67|451.67|449.67|451.61|449.61|13
1605052690000|2020-11-10 23:58:10|451.65|449.65|451.8|449.8|451.81|449.81|451.65|449.65|14
1605052700000|2020-11-10 23:58:20|451.82|449.82|451.92|449.92|451.94|449.94|451.82|449.82|17
1605052710000|2020-11-10 23:58:30|451.93|449.93|451.94|449.94|451.94|449.94|451.93|449.93|6
1605052720000|2020-11-10 23:58:40|451.93|449.93|452|450|452.02|450.02|451.93|449.93|21
1605052730000|2020-11-10 23:58:50|452.03|450.03|452.12|450.12|452.12|450.12|452.01|450.01|13
1605052740000|2020-11-10 23:59:00|452.11|450.11|452.14|450.14|452.14|450.14|452.05|450.05|13
1605052750000|2020-11-10 23:59:10|452.12|450.12|452.12|450.12|452.15|450.15|452.09|450.09|19
1605052760000|2020-11-10 23:59:20|452.13|450.13|452.13|450.13|452.15|450.15|452.12|450.12|15
1605052770000|2020-11-10 23:59:30|452.15|450.15|451.99|449.99|452.16|450.16|451.99|449.99|16
1605052780000|2020-11-10 23:59:40|452.02|450.02|451.92|449.92|452.03|450.03|451.92|449.92|17
1605052790000|2020-11-10 23:59:50|451.93|449.93|451.97|449.97|452|450|451.92|449.92|16
1605052800000|2020-11-11 00:00:00|451.96|449.96|451.88|449.88|451.97|449.97|451.88|449.88|12
1605052810000|2020-11-11 00:00:10|451.86|449.86|451.7|449.7|451.89|449.89|451.69|449.69|16
1605052820000|2020-11-11 00:00:20|451.69|449.69|451.71|449.71|451.72|449.72|451.68|449.68|13
1605052830000|2020-11-11 00:00:30|451.72|449.72|452.16|450.16|452.17|450.17|451.7|449.7|21
1605052840000|2020-11-11 00:00:40|452.2|450.2|452.18|450.18|452.34|450.34|452.18|450.18|22
1605052850000|2020-11-11 00:00:50|452.19|450.19|452.31|450.31|452.31|450.31|452.18|450.18|21
1605052860000|2020-11-11 00:01:00|452.33|450.33|452.44|450.44|452.45|450.45|452.29|450.29|25
1605052870000|2020-11-11 00:01:10|452.47|450.47|452.65|450.65|452.67|450.67|452.47|450.47|12
1605052880000|2020-11-11 00:01:20|452.67|450.67|453|451|453.01|451.01|452.67|450.67|21
1605052890000|2020-11-11 00:01:30|453.01|451.01|453.07|451.07|453.07|451.07|453|451|22
1605052900000|2020-11-11 00:01:40|453.09|451.09|452.79|450.79|453.09|451.09|452.79|450.79|20
1605052910000|2020-11-11 00:01:50|452.78|450.78|452.68|450.68|452.78|450.78|452.5|450.5|28
1605052920000|2020-11-11 00:02:00|452.69|450.69|452.71|450.71|452.71|450.71|452.6|450.6|22
1605052930000|2020-11-11 00:02:10|452.72|450.72|452.67|450.67|452.74|450.74|452.67|450.67|15
1605052940000|2020-11-11 00:02:20|452.66|450.66|452.66|450.66|452.69|450.69|452.37|450.37|25
1605052950000|2020-11-11 00:02:30|452.64|450.64|452.87|450.87|452.87|450.87|452.57|450.57|19
1605052960000|2020-11-11 00:02:40|452.9|450.9|452.86|450.86|452.9|450.9|452.85|450.85|13
1605052970000|2020-11-11 00:02:50|452.85|450.85|452.87|450.87|452.88|450.88|452.85|450.85|16
1605052980000|2020-11-11 00:03:00|452.88|450.88|452.4|450.4|452.89|450.89|452.27|450.27|29
1605052990000|2020-11-11 00:03:10|452.47|450.47|452.65|450.65|452.66|450.66|452.47|450.47|23
1605053000000|2020-11-11 00:03:20|452.64|450.64|452.5|450.5|452.64|450.64|452.46|450.46|22
1605053010000|2020-11-11 00:03:30|452.51|450.51|452.18|450.18|452.51|450.51|452.18|450.18|23
1605053020000|2020-11-11 00:03:40|452.14|450.14|452.34|450.34|452.34|450.34|452.13|450.13|12
1605053030000|2020-11-11 00:03:50|452.35|450.35|452.38|450.38|452.38|450.38|452.35|450.35|5
1605053040000|2020-11-11 00:04:00|452.37|450.37|452.15|450.15|452.37|450.37|452.15|450.15|14
1605053050000|2020-11-11 00:04:10|452.16|450.16|451.68|449.68|452.16|450.16|451.35|449.35|36
1605053060000|2020-11-11 00:04:20|451.64|449.64|451.48|449.48|451.64|449.64|451.48|449.48|19
1605053070000|2020-11-11 00:04:30|451.43|449.43|451.33|449.33|451.43|449.43|451.31|449.31|19
1605053080000|2020-11-11 00:04:40|451.34|449.34|451.47|449.47|451.53|449.53|451.34|449.34|26
1605053090000|2020-11-11 00:04:50|451.49|449.49|451.4|449.4|451.6|449.6|451.4|449.4|14
1605053100000|2020-11-11 00:05:00|451.41|449.41|451.33|449.33|451.41|449.41|451.22|449.22|19
1605053110000|2020-11-11 00:05:10|451.35|449.35|451.36|449.36|451.39|449.39|451.29|449.29|15
1605053120000|2020-11-11 00:05:20|451.37|449.37|451.37|449.37|451.38|449.38|451.35|449.35|8
1605053130000|2020-11-11 00:05:30|451.38|449.38|451.35|449.35|451.4|449.4|451.28|449.28|20
1605053140000|2020-11-11 00:05:40|451.36|449.36|451.34|449.34|451.41|449.41|451.34|449.34|15
1605053150000|2020-11-11 00:05:50|451.33|449.33|451.38|449.38|451.39|449.39|451.28|449.28|17
1605053160000|2020-11-11 00:06:00|451.37|449.37|451.3|449.3|451.39|449.39|451.3|449.3|9
1605053170000|2020-11-11 00:06:10|451.31|449.31|451.35|449.35|451.41|449.41|451.29|449.29|16
1605053180000|2020-11-11 00:06:20|451.33|449.33|451.38|449.38|451.39|449.39|451.3|449.3|10
1605053190000|2020-11-11 00:06:30|451.37|449.37|451.39|449.39|451.4|449.4|451.36|449.36|14
1605053200000|2020-11-11 00:06:40|451.4|449.4|451.41|449.41|451.41|449.41|451.4|449.4|2
1605053210000|2020-11-11 00:06:50|451.42|449.42|451.35|449.35|451.42|449.42|451.35|449.35|7
1605053220000|2020-11-11 00:07:00|451.37|449.37|451.47|449.47|451.52|449.52|451.36|449.36|22
1605053230000|2020-11-11 00:07:10|451.45|449.45|451.45|449.45|451.47|449.47|451.43|449.43|12
1605053240000|2020-11-11 00:07:20|451.46|449.46|451.33|449.33|451.48|449.48|451.29|449.29|18
1605053250000|2020-11-11 00:07:30|451.35|449.35|451.25|449.25|451.35|449.35|451.25|449.25|8
1605053260000|2020-11-11 00:07:40|451.23|449.23|451.11|449.11|451.23|449.23|451.09|449.09|7
1605053270000|2020-11-11 00:07:50|451.09|449.09|451.06|449.06|451.1|449.1|451.01|449.01|7
1605053280000|2020-11-11 00:08:00|451.05|449.05|451.15|449.15|451.16|449.16|451.05|449.05|15
1605053290000|2020-11-11 00:08:10|451.12|449.12|451.08|449.08|451.14|449.14|451.05|449.05|17
1605053300000|2020-11-11 00:08:20|451.07|449.07|451.15|449.15|451.15|449.15|451.05|449.05|13
1605053310000|2020-11-11 00:08:30|451.17|449.17|451.17|449.17|451.19|449.19|451.17|449.17|12
1605053320000|2020-11-11 00:08:40|451.16|449.16|451.19|449.19|451.19|449.19|451.16|449.16|7
1605053330000|2020-11-11 00:08:50|451.22|449.22|451.4|449.4|451.4|449.4|451.19|449.19|13
1605053340000|2020-11-11 00:09:00|451.41|449.41|451.49|449.49|451.49|449.49|451.4|449.4|15
1605053350000|2020-11-11 00:09:10|451.48|449.48|451.47|449.47|451.48|449.48|451.46|449.46|3
1605053360000|2020-11-11 00:09:20|451.46|449.46|451.36|449.36|451.46|449.46|451.3|449.3|22
1605053370000|2020-11-11 00:09:30|451.41|449.41|451.41|449.41|451.46|449.46|451.39|449.39|19
1605053380000|2020-11-11 00:09:40|451.37|449.37|451.53|449.53|451.53|449.53|451.37|449.37|15
1605053390000|2020-11-11 00:09:50|451.52|449.52|451.47|449.47|451.54|449.54|451.47|449.47|6
1605053400000|2020-11-11 00:10:00|451.48|449.48|451.51|449.51|451.51|449.51|451.4|449.4|12
1605053410000|2020-11-11 00:10:10|451.52|449.52|451.68|449.68|451.68|449.68|451.5|449.5|14
1605053420000|2020-11-11 00:10:20|451.67|449.67|451.8|449.8|451.8|449.8|451.61|449.61|19
1605053430000|2020-11-11 00:10:30|451.82|449.82|451.91|449.91|451.91|449.91|451.82|449.82|9
1605053440000|2020-11-11 00:10:40|451.89|449.89|451.73|449.73|451.94|449.94|451.72|449.72|20
1605053450000|2020-11-11 00:10:50|451.75|449.75|451.61|449.61|451.8|449.8|451.61|449.61|18
1605053460000|2020-11-11 00:11:00|451.6|449.6|451.73|449.73|451.79|449.79|451.59|449.59|13
1605053470000|2020-11-11 00:11:10|451.74|449.74|451.7|449.7|451.79|449.79|451.67|449.67|13
1605053480000|2020-11-11 00:11:20|451.71|449.71|451.82|449.82|451.82|449.82|451.7|449.7|17
1605053490000|2020-11-11 00:11:30|451.81|449.81|451.96|449.96|451.96|449.96|451.81|449.81|13
1605053500000|2020-11-11 00:11:40|452.07|450.07|452.1|450.1|452.15|450.15|452.06|450.06|19
1605053510000|2020-11-11 00:11:50|452.03|450.03|452.01|450.01|452.05|450.05|452.01|450.01|11
1605053520000|2020-11-11 00:12:00|452|450|452.01|450.01|452.03|450.03|451.99|449.99|13
1605053530000|2020-11-11 00:12:10|452.02|450.02|451.99|449.99|452.02|450.02|451.98|449.98|5
1605053540000|2020-11-11 00:12:20|451.98|449.98|452.15|450.15|452.18|450.18|451.96|449.96|30
1605053550000|2020-11-11 00:12:30|452.14|450.14|452.1|450.1|452.14|450.14|452|450|23
1605053560000|2020-11-11 00:12:40|452.09|450.09|452.07|450.07|452.1|450.1|452.04|450.04|11
1605053570000|2020-11-11 00:12:50|452.09|450.09|451.87|449.87|452.09|450.09|451.87|449.87|12
1605053580000|2020-11-11 00:13:00|451.89|449.89|451.87|449.87|451.89|449.89|451.87|449.87|3
1605053590000|2020-11-11 00:13:10|451.88|449.88|451.91|449.91|451.91|449.91|451.86|449.86|11
1605053600000|2020-11-11 00:13:20|451.9|449.9|452.1|450.1|452.12|450.12|451.88|449.88|21
1605053610000|2020-11-11 00:13:30|452.05|450.05|452.06|450.06|452.06|450.06|451.99|449.99|21
1605053620000|2020-11-11 00:13:40|452.09|450.09|452.17|450.17|452.18|450.18|452.09|450.09|23
1605053630000|2020-11-11 00:13:50|452.16|450.16|452.24|450.24|452.25|450.25|452.16|450.16|12
1605053640000|2020-11-11 00:14:00|452.25|450.25|452.26|450.26|452.28|450.28|452.22|450.22|16
1605053650000|2020-11-11 00:14:10|452.27|450.27|452.23|450.23|452.27|450.27|452.22|450.22|17
1605053660000|2020-11-11 00:14:20|452.22|450.22|452.19|450.19|452.25|450.25|452.18|450.18|15
1605053670000|2020-11-11 00:14:30|452.2|450.2|452.3|450.3|452.31|450.31|452.2|450.2|17
1605053680000|2020-11-11 00:14:40|452.29|450.29|452.29|450.29|452.31|450.31|452.25|450.25|11
1605053690000|2020-11-11 00:14:50|452.33|450.33|452.5|450.5|452.5|450.5|452.33|450.33|16
1605053700000|2020-11-11 00:15:00|452.58|450.58|452.58|450.58|452.58|450.58|452.58|450.58|1
1605053710000|2020-11-11 00:15:10|452.61|450.61|452.72|450.72|452.73|450.73|452.58|450.58|15
1605053720000|2020-11-11 00:15:20|452.73|450.73|452.79|450.79|452.79|450.79|452.72|450.72|10
1605053730000|2020-11-11 00:15:30|452.82|450.82|452.89|450.89|453.13|451.13|452.82|450.82|30
1605053740000|2020-11-11 00:15:40|452.88|450.88|452.97|450.97|452.99|450.99|452.88|450.88|19
1605053750000|2020-11-11 00:15:50|452.96|450.96|453.12|451.12|453.24|451.24|452.96|450.96|30
1605053760000|2020-11-11 00:16:00|453.17|451.17|453.34|451.34|453.41|451.41|453.15|451.15|29
1605053770000|2020-11-11 00:16:10|453.32|451.32|453.54|451.54|453.57|451.57|453.32|451.32|26
1605053780000|2020-11-11 00:16:20|453.56|451.56|453.57|451.57|453.59|451.59|453.56|451.56|15
1605053790000|2020-11-11 00:16:30|453.56|451.56|453.57|451.57|453.57|451.57|453.56|451.56|8
1605053800000|2020-11-11 00:16:40|453.62|451.62|453.73|451.73|453.73|451.73|453.62|451.62|17
1605053810000|2020-11-11 00:16:50|453.72|451.72|453.58|451.58|453.75|451.75|453.52|451.52|27
1605053820000|2020-11-11 00:17:00|453.59|451.59|453.57|451.57|453.6|451.6|453.51|451.51|25
1605053830000|2020-11-11 00:17:10|453.56|451.56|453.56|451.56|453.59|451.59|453.55|451.55|9
1605053840000|2020-11-11 00:17:20|453.53|451.53|453.44|451.44|453.6|451.6|453.43|451.43|14
1605053850000|2020-11-11 00:17:30|453.45|451.45|453.49|451.49|453.55|451.55|453.37|451.37|23
1605053860000|2020-11-11 00:17:40|453.5|451.5|453.58|451.58|453.68|451.68|453.5|451.5|20
1605053870000|2020-11-11 00:17:50|453.56|451.56|453.6|451.6|453.64|451.64|453.56|451.56|17
1605053880000|2020-11-11 00:18:00|453.58|451.58|453.59|451.59|453.6|451.6|453.57|451.57|13
1605053890000|2020-11-11 00:18:10|453.6|451.6|453.9|451.9|453.9|451.9|453.6|451.6|19
1605053900000|2020-11-11 00:18:20|453.87|451.87|453.89|451.89|453.89|451.89|453.74|451.74|22
1605053910000|2020-11-11 00:18:30|453.88|451.88|453.95|451.95|454|452|453.87|451.87|13
1605053920000|2020-11-11 00:18:40|453.97|451.97|453.96|451.96|453.98|451.98|453.93|451.93|15
1605053930000|2020-11-11 00:18:50|453.97|451.97|454|452|454.01|452.01|453.96|451.96|9
1605053940000|2020-11-11 00:19:00|453.98|451.98|453.98|451.98|453.98|451.98|453.95|451.95|6
1605053950000|2020-11-11 00:19:10|453.99|451.99|453.95|451.95|454|452|453.95|451.95|5
1605053960000|2020-11-11 00:19:20|453.94|451.94|454.02|452.02|454.02|452.02|453.94|451.94|3
1605053970000|2020-11-11 00:19:30|454.03|452.03|454.04|452.04|454.05|452.05|454.03|452.03|3
1605053980000|2020-11-11 00:19:40|454.1|452.1|454.16|452.16|454.31|452.31|454.1|452.1|24
1605053990000|2020-11-11 00:19:50|454.24|452.24|454.3|452.3|454.3|452.3|454.16|452.16|25
1605054000000|2020-11-11 00:20:00|454.28|452.28|454.31|452.31|454.33|452.33|454.27|452.27|26
1605054010000|2020-11-11 00:20:10|454.3|452.3|454.31|452.31|454.32|452.32|454.27|452.27|16
1605054020000|2020-11-11 00:20:20|454.32|452.32|454.3|452.3|454.39|452.39|454.3|452.3|15
1605054030000|2020-11-11 00:20:30|454.2|452.2|454.38|452.38|454.4|452.4|454.14|452.14|32
1605054040000|2020-11-11 00:20:40|454.39|452.39|454.6|452.6|454.6|452.6|454.39|452.39|23
1605054050000|2020-11-11 00:20:50|454.58|452.58|454.63|452.63|454.64|452.64|454.56|452.56|13
1605054060000|2020-11-11 00:21:00|454.67|452.67|455.09|453.09|455.1|453.1|454.67|452.67|25
1605054070000|2020-11-11 00:21:10|455.1|453.1|455.4|453.4|455.4|453.4|455.1|453.1|27
1605054080000|2020-11-11 00:21:20|455.42|453.42|455.51|453.51|455.52|453.52|455.42|453.42|11
1605054090000|2020-11-11 00:21:30|455.49|453.49|455.76|453.76|455.81|453.81|455.49|453.49|21
1605054100000|2020-11-11 00:21:40|455.79|453.79|455.96|453.96|455.96|453.96|455.79|453.79|15
1605054110000|2020-11-11 00:21:50|455.97|453.97|455.97|453.97|455.97|453.97|455.85|453.85|16
1605054120000|2020-11-11 00:22:00|455.99|453.99|456.03|454.03|456.19|454.19|455.99|453.99|11
1605054130000|2020-11-11 00:22:10|456.02|454.02|456.32|454.32|456.35|454.35|456.02|454.02|21
1605054140000|2020-11-11 00:22:20|456.34|454.34|456.35|454.35|456.41|454.41|456.32|454.32|26
1605054150000|2020-11-11 00:22:30|456.34|454.34|456.28|454.28|456.38|454.38|456.28|454.28|17
1605054160000|2020-11-11 00:22:40|456.22|454.22|456.08|454.08|456.22|454.22|456.03|454.03|23
1605054170000|2020-11-11 00:22:50|456.09|454.09|456.05|454.05|456.22|454.22|456.05|454.05|22
1605054180000|2020-11-11 00:23:00|456.08|454.08|456.17|454.17|456.2|454.2|456.08|454.08|13
1605054190000|2020-11-11 00:23:10|456.15|454.15|456.1|454.1|456.18|454.18|456.1|454.1|12
1605054200000|2020-11-11 00:23:20|456.09|454.09|456.11|454.11|456.11|454.11|456.09|454.09|5
1605054210000|2020-11-11 00:23:30|456.1|454.1|456.26|454.26|456.34|454.34|456.1|454.1|27
1605054220000|2020-11-11 00:23:40|456.25|454.25|456.37|454.37|456.55|454.55|456.19|454.19|23
1605054230000|2020-11-11 00:23:50|456.36|454.36|456.44|454.44|456.44|454.44|456.21|454.21|22
1605054240000|2020-11-11 00:24:00|456.45|454.45|456.03|454.03|456.45|454.45|455.95|453.95|28
1605054250000|2020-11-11 00:24:10|456.14|454.14|455.83|453.83|456.16|454.16|455.81|453.81|23
1605054260000|2020-11-11 00:24:20|455.76|453.76|455.5|453.5|455.76|453.76|455.4|453.4|23
1605054270000|2020-11-11 00:24:30|455.56|453.56|455.73|453.73|455.73|453.73|455.3|453.3|31
1605054280000|2020-11-11 00:24:40|455.64|453.64|456.06|454.06|456.07|454.07|455.64|453.64|29
1605054290000|2020-11-11 00:24:50|456.09|454.09|456.36|454.36|456.37|454.37|456.09|454.09|21
1605054300000|2020-11-11 00:25:00|456.38|454.38|456.58|454.58|456.63|454.63|456.38|454.38|23
1605054310000|2020-11-11 00:25:10|456.55|454.55|456.39|454.39|456.55|454.55|456.37|454.37|17
1605054320000|2020-11-11 00:25:20|456.38|454.38|456.38|454.38|456.4|454.4|456.32|454.32|14
1605054330000|2020-11-11 00:25:30|456.39|454.39|456.51|454.51|456.57|454.57|456.37|454.37|14
1605054340000|2020-11-11 00:25:40|456.52|454.52|456.56|454.56|456.56|454.56|456.43|454.43|20
1605054350000|2020-11-11 00:25:50|456.61|454.61|456.74|454.74|456.74|454.74|456.55|454.55|17
1605054360000|2020-11-11 00:26:00|456.75|454.75|457.71|455.71|457.72|455.72|456.75|454.75|35
1605054370000|2020-11-11 00:26:10|457.72|455.72|457.78|455.78|457.78|455.78|457.7|455.7|21
1605054380000|2020-11-11 00:26:20|457.77|455.77|457.7|455.7|457.92|455.92|457.7|455.7|25
1605054390000|2020-11-11 00:26:30|457.67|455.67|457.9|455.9|457.9|455.9|457.63|455.63|20
1605054400000|2020-11-11 00:26:40|457.88|455.88|458.56|456.56|458.56|456.56|457.85|455.85|27
1605054410000|2020-11-11 00:26:50|458.55|456.55|458.81|456.81|458.81|456.81|458.55|456.55|19
1605054420000|2020-11-11 00:27:00|458.87|456.87|459.15|457.15|459.15|457.15|458.86|456.86|32
1605054430000|2020-11-11 00:27:10|459.11|457.11|459.21|457.21|459.23|457.23|458.94|456.94|24
1605054440000|2020-11-11 00:27:20|459.24|457.24|459.03|457.03|459.47|457.47|459.01|457.01|28
1605054450000|2020-11-11 00:27:30|459.05|457.05|458.85|456.85|459.07|457.07|458.61|456.61|32
1605054460000|2020-11-11 00:27:40|458.86|456.86|458.95|456.95|458.95|456.95|458.85|456.85|19
1605054470000|2020-11-11 00:27:50|458.96|456.96|459.11|457.11|459.13|457.13|458.96|456.96|20
1605054480000|2020-11-11 00:28:00|459.12|457.12|459.39|457.39|459.39|457.39|459.12|457.12|17
1605054490000|2020-11-11 00:28:10|459.4|457.4|459.6|457.6|459.72|457.72|459.4|457.4|22
1605054500000|2020-11-11 00:28:20|459.57|457.57|459.67|457.67|459.67|457.67|459.55|457.55|28
1605054510000|2020-11-11 00:28:30|459.79|457.79|459.5|457.5|459.82|457.82|459.5|457.5|27
1605054520000|2020-11-11 00:28:40|459.49|457.49|458.56|456.56|459.49|457.49|458.4|456.4|35
1605054530000|2020-11-11 00:28:50|458.65|456.65|458.64|456.64|458.81|456.81|458.53|456.53|27
1605054540000|2020-11-11 00:29:00|458.65|456.65|458.58|456.58|458.72|456.72|458.58|456.58|13
1605054550000|2020-11-11 00:29:10|458.57|456.57|458.31|456.31|458.57|456.57|458.31|456.31|10
1605054560000|2020-11-11 00:29:20|458.3|456.3|458.32|456.32|458.42|456.42|458.3|456.3|10
1605054570000|2020-11-11 00:29:30|458.34|456.34|459.19|457.19|459.2|457.2|458.27|456.27|33
1605054580000|2020-11-11 00:29:40|459.3|457.3|459.6|457.6|459.72|457.72|459.28|457.28|25
1605054590000|2020-11-11 00:29:50|459.61|457.61|459.71|457.71|459.75|457.75|459.61|457.61|20
1605054600000|2020-11-11 00:30:00|459.73|457.73|459.9|457.9|459.95|457.95|459.73|457.73|20
1605054610000|2020-11-11 00:30:10|459.92|457.92|459.95|457.95|459.95|457.95|459.83|457.83|35
1605054620000|2020-11-11 00:30:20|459.96|457.96|460.24|458.24|460.24|458.24|459.96|457.96|17
1605054630000|2020-11-11 00:30:30|460.32|458.32|460.95|458.95|460.95|458.95|460.32|458.32|27
1605054640000|2020-11-11 00:30:40|460.97|458.97|461.33|459.33|461.33|459.33|460.97|458.97|30
1605054650000|2020-11-11 00:30:50|461.34|459.34|461.84|459.84|461.84|459.84|461.34|459.34|35
1605054660000|2020-11-11 00:31:00|461.86|459.86|461.82|459.82|462.16|460.16|461.82|459.82|31
1605054670000|2020-11-11 00:31:10|461.84|459.84|461.92|459.92|461.93|459.93|461.83|459.83|28
1605054680000|2020-11-11 00:31:20|461.93|459.93|461.92|459.92|461.93|459.93|461.8|459.8|14
1605054690000|2020-11-11 00:31:30|461.93|459.93|461.85|459.85|462.02|460.02|461.85|459.85|21
1605054700000|2020-11-11 00:31:40|461.86|459.86|461.72|459.72|461.9|459.9|461.72|459.72|19
1605054710000|2020-11-11 00:31:50|461.79|459.79|462.13|460.13|462.13|460.13|461.79|459.79|19
1605054720000|2020-11-11 00:32:00|462.19|460.19|462.47|460.47|462.48|460.48|462.13|460.13|29
1605054730000|2020-11-11 00:32:10|462.52|460.52|463.13|461.13|463.18|461.18|462.49|460.49|33
1605054740000|2020-11-11 00:32:20|463.32|461.32|463.62|461.62|463.68|461.68|463.29|461.29|20
1605054750000|2020-11-11 00:32:30|463.66|461.66|463.53|461.53|463.99|461.99|463.53|461.53|32
1605054760000|2020-11-11 00:32:40|463.62|461.62|463.38|461.38|463.62|461.62|463.16|461.16|32
1605054770000|2020-11-11 00:32:50|463.29|461.29|463.39|461.39|463.58|461.58|463.28|461.28|30
1605054780000|2020-11-11 00:33:00|463.45|461.45|463.72|461.72|463.72|461.72|463.4|461.4|23
1605054790000|2020-11-11 00:33:10|463.7|461.7|463.66|461.66|463.76|461.76|463.59|461.59|27
1605054800000|2020-11-11 00:33:20|463.63|461.63|463.44|461.44|463.64|461.64|463.41|461.41|30
1605054810000|2020-11-11 00:33:30|463.46|461.46|463.65|461.65|463.67|461.67|463.46|461.46|21
1605054820000|2020-11-11 00:33:40|463.66|461.66|463.55|461.55|463.66|461.66|463.53|461.53|12
1605054830000|2020-11-11 00:33:50|463.54|461.54|463.35|461.35|463.57|461.57|463.27|461.27|32
1605054840000|2020-11-11 00:34:00|463.33|461.33|462.84|460.84|463.35|461.35|462.7|460.7|24
1605054850000|2020-11-11 00:34:10|462.85|460.85|462.64|460.64|462.88|460.88|462.52|460.52|31
1605054860000|2020-11-11 00:34:20|462.63|460.63|461.71|459.71|462.65|460.65|461.64|459.64|35
1605054870000|2020-11-11 00:34:30|461.74|459.74|461.66|459.66|461.86|459.86|461.29|459.29|32
1605054880000|2020-11-11 00:34:40|461.71|459.71|461.72|459.72|461.84|459.84|461.61|459.61|25
1605054890000|2020-11-11 00:34:50|461.75|459.75|462.51|460.51|462.68|460.68|461.75|459.75|35
1605054900000|2020-11-11 00:35:00|462.59|460.59|462.84|460.84|462.88|460.88|462.5|460.5|26
1605054910000|2020-11-11 00:35:10|462.87|460.87|462.88|460.88|462.93|460.93|462.8|460.8|17
1605054920000|2020-11-11 00:35:20|462.85|460.85|462.84|460.84|462.88|460.88|462.83|460.83|13
1605054930000|2020-11-11 00:35:30|462.81|460.81|462.85|460.85|462.88|460.88|462.7|460.7|31
1605054940000|2020-11-11 00:35:40|462.87|460.87|462.85|460.85|462.92|460.92|462.84|460.84|21
1605054950000|2020-11-11 00:35:50|462.84|460.84|463.01|461.01|463.02|461.02|462.83|460.83|25
1605054960000|2020-11-11 00:36:00|462.99|460.99|462.72|460.72|463|461|462.71|460.71|24
1605054970000|2020-11-11 00:36:10|462.71|460.71|462.35|460.35|462.72|460.72|462.26|460.26|30
1605054980000|2020-11-11 00:36:20|462.44|460.44|462.22|460.22|462.47|460.47|462.1|460.1|29
1605054990000|2020-11-11 00:36:30|462.24|460.24|461.9|459.9|462.24|460.24|461.76|459.76|30
1605055000000|2020-11-11 00:36:40|461.86|459.86|461.69|459.69|461.86|459.86|461.64|459.64|27
1605055010000|2020-11-11 00:36:50|461.65|459.65|461.53|459.53|461.65|459.65|461.38|459.38|21
1605055020000|2020-11-11 00:37:00|461.52|459.52|461.73|459.73|461.73|459.73|461.48|459.48|28
1605055030000|2020-11-11 00:37:10|461.7|459.7|462.17|460.17|462.17|460.17|461.7|459.7|26
1605055040000|2020-11-11 00:37:20|462.18|460.18|462.69|460.69|462.76|460.76|462.18|460.18|28
1605055050000|2020-11-11 00:37:30|462.75|460.75|462.87|460.87|462.89|460.89|462.75|460.75|23
1605055060000|2020-11-11 00:37:40|462.89|460.89|462.86|460.86|462.9|460.9|462.73|460.73|22
1605055070000|2020-11-11 00:37:50|462.83|460.83|462.6|460.6|462.83|460.83|462.4|460.4|28
1605055080000|2020-11-11 00:38:00|462.58|460.58|462.55|460.55|462.61|460.61|462.31|460.31|33
1605055090000|2020-11-11 00:38:10|462.58|460.58|462.61|460.61|462.62|460.62|462.44|460.44|27
1605055100000|2020-11-11 00:38:20|462.56|460.56|462.11|460.11|462.56|460.56|462.11|460.11|35
1605055110000|2020-11-11 00:38:30|462.13|460.13|462.62|460.62|462.62|460.62|462.11|460.11|28
1605055120000|2020-11-11 00:38:40|462.63|460.63|462.99|460.99|463.03|461.03|462.62|460.62|30
1605055130000|2020-11-11 00:38:50|463.01|461.01|463.08|461.08|463.09|461.09|462.96|460.96|19
1605055140000|2020-11-11 00:39:00|463.09|461.09|462.97|460.97|463.33|461.33|462.94|460.94|28
1605055150000|2020-11-11 00:39:10|463|461|463.44|461.44|463.46|461.46|463|461|21
1605055160000|2020-11-11 00:39:20|463.45|461.45|463.58|461.58|463.58|461.58|463.45|461.45|15
1605055170000|2020-11-11 00:39:30|463.57|461.57|463.8|461.8|463.84|461.84|463.55|461.55|17
1605055180000|2020-11-11 00:39:40|463.82|461.82|464.34|462.34|464.36|462.36|463.81|461.81|30
1605055190000|2020-11-11 00:39:50|464.32|462.32|464.59|462.59|464.6|462.6|464.32|462.32|19
1605055200000|2020-11-11 00:40:00|464.61|462.61|464.78|462.78|464.78|462.78|464.61|462.61|21
1605055210000|2020-11-11 00:40:10|464.77|462.77|464.49|462.49|464.78|462.78|464.49|462.49|16
1605055220000|2020-11-11 00:40:20|464.44|462.44|463.7|461.7|464.44|462.44|463.7|461.7|31
1605055230000|2020-11-11 00:40:30|463.64|461.64|463.18|461.18|463.66|461.66|463.18|461.18|27
1605055240000|2020-11-11 00:40:40|463.15|461.15|463.15|461.15|463.3|461.3|463|461|36
1605055250000|2020-11-11 00:40:50|463.25|461.25|463.61|461.61|463.61|461.61|463.07|461.07|30
1605055260000|2020-11-11 00:41:00|463.54|461.54|463.61|461.61|463.69|461.69|463.42|461.42|24
1605055270000|2020-11-11 00:41:10|463.56|461.56|463.65|461.65|463.69|461.69|463.56|461.56|13
1605055280000|2020-11-11 00:41:20|463.66|461.66|463.77|461.77|463.77|461.77|463.64|461.64|13
1605055290000|2020-11-11 00:41:30|463.91|461.91|463.63|461.63|464.1|462.1|463.63|461.63|21
1605055300000|2020-11-11 00:41:40|463.64|461.64|463.72|461.72|463.74|461.74|463.63|461.63|18
1605055310000|2020-11-11 00:41:50|463.76|461.76|463.8|461.8|463.82|461.82|463.71|461.71|15
1605055320000|2020-11-11 00:42:00|463.81|461.81|463.89|461.89|463.89|461.89|463.78|461.78|11
1605055330000|2020-11-11 00:42:10|463.96|461.96|464.67|462.67|464.67|462.67|463.96|461.96|32
1605055340000|2020-11-11 00:42:20|464.63|462.63|464.33|462.33|464.64|462.64|464.3|462.3|26
1605055350000|2020-11-11 00:42:30|464.35|462.35|464.55|462.55|464.67|462.67|464.35|462.35|27
1605055360000|2020-11-11 00:42:40|464.56|462.56|464.2|462.2|464.56|462.56|464.16|462.16|25
1605055370000|2020-11-11 00:42:50|464.34|462.34|464.14|462.14|464.35|462.35|464.12|462.12|14
1605055380000|2020-11-11 00:43:00|464.07|462.07|464.19|462.19|464.27|462.27|463.99|461.99|19
1605055390000|2020-11-11 00:43:10|464.09|462.09|464.1|462.1|464.3|462.3|464.08|462.08|26
1605055400000|2020-11-11 00:43:20|464.08|462.08|464.11|462.11|464.25|462.25|464.08|462.08|19
1605055410000|2020-11-11 00:43:30|464.09|462.09|463.98|461.98|464.09|462.09|463.79|461.79|23
1605055420000|2020-11-11 00:43:40|463.94|461.94|463.23|461.23|464.02|462.02|463.15|461.15|26
1605055430000|2020-11-11 00:43:50|463.25|461.25|463.13|461.13|463.26|461.26|462.91|460.91|28
1605055440000|2020-11-11 00:44:00|463.15|461.15|463.54|461.54|463.75|461.75|463.14|461.14|28
1605055450000|2020-11-11 00:44:10|463.51|461.51|463.79|461.79|463.84|461.84|463.51|461.51|26
1605055460000|2020-11-11 00:44:20|463.8|461.8|463.84|461.84|463.85|461.85|463.69|461.69|24
1605055470000|2020-11-11 00:44:30|463.82|461.82|463.19|461.19|463.82|461.82|463.18|461.18|22
1605055480000|2020-11-11 00:44:40|463.16|461.16|463.58|461.58|463.6|461.6|463.12|461.12|29
1605055490000|2020-11-11 00:44:50|463.65|461.65|463.52|461.52|463.65|461.65|463.45|461.45|19
1605055500000|2020-11-11 00:45:00|463.55|461.55|463.96|461.96|463.96|461.96|463.53|461.53|24
1605055510000|2020-11-11 00:45:10|463.95|461.95|464.2|462.2|464.26|462.26|463.92|461.92|22
1605055520000|2020-11-11 00:45:20|464.22|462.22|464.38|462.38|464.43|462.43|464.22|462.22|22
1605055530000|2020-11-11 00:45:30|464.4|462.4|464.25|462.25|464.66|462.66|464.25|462.25|20
1605055540000|2020-11-11 00:45:40|464.24|462.24|464.38|462.38|464.38|462.38|464.05|462.05|33
1605055550000|2020-11-11 00:45:50|464.37|462.37|464.33|462.33|464.38|462.38|464.33|462.33|20
1605055560000|2020-11-11 00:46:00|464.34|462.34|464.53|462.53|464.56|462.56|464.34|462.34|28
1605055570000|2020-11-11 00:46:10|464.54|462.54|464.65|462.65|464.65|462.65|464.51|462.51|29
1605055580000|2020-11-11 00:46:20|464.64|462.64|464.66|462.66|464.68|462.68|464.64|462.64|13
1605055590000|2020-11-11 00:46:30|464.68|462.68|464.69|462.69|464.69|462.69|464.66|462.66|13
1605055600000|2020-11-11 00:46:40|464.7|462.7|464.55|462.55|464.7|462.7|464.54|462.54|12
1605055610000|2020-11-11 00:46:50|464.56|462.56|464.73|462.73|464.73|462.73|464.55|462.55|20
1605055620000|2020-11-11 00:47:00|464.74|462.74|465.19|463.19|465.19|463.19|464.71|462.71|22
1605055630000|2020-11-11 00:47:10|465.21|463.21|465.43|463.43|465.43|463.43|465.17|463.17|23
1605055640000|2020-11-11 00:47:20|465.42|463.42|465.46|463.46|465.5|463.5|465.42|463.42|12
1605055650000|2020-11-11 00:47:30|465.5|463.5|465.58|463.58|465.58|463.58|465.48|463.48|12
1605055660000|2020-11-11 00:47:40|465.61|463.61|465.89|463.89|465.89|463.89|465.61|463.61|18
1605055670000|2020-11-11 00:47:50|465.94|463.94|465.95|463.95|465.96|463.96|465.94|463.94|9
1605055680000|2020-11-11 00:48:00|465.84|463.84|465.55|463.55|465.85|463.85|465.52|463.52|20
1605055690000|2020-11-11 00:48:10|465.54|463.54|465.54|463.54|465.54|463.54|465.07|463.07|27
1605055700000|2020-11-11 00:48:20|465.52|463.52|465.32|463.32|465.52|463.52|465.28|463.28|16
1605055710000|2020-11-11 00:48:30|465.35|463.35|464.63|462.63|465.35|463.35|464.6|462.6|20
1605055720000|2020-11-11 00:48:40|464.64|462.64|464.9|462.9|464.9|462.9|464.59|462.59|29
1605055730000|2020-11-11 00:48:50|464.92|462.92|464.93|462.93|464.96|462.96|464.9|462.9|20
1605055740000|2020-11-11 00:49:00|464.92|462.92|465.07|463.07|465.21|463.21|464.92|462.92|32
1605055750000|2020-11-11 00:49:10|465.06|463.06|465.22|463.22|465.29|463.29|465.06|463.06|23
1605055760000|2020-11-11 00:49:20|465.23|463.23|465.52|463.52|465.55|463.55|465.22|463.22|19
1605055770000|2020-11-11 00:49:30|465.5|463.5|465.45|463.45|465.59|463.59|465.45|463.45|19
1605055780000|2020-11-11 00:49:40|465.36|463.36|465.48|463.48|465.53|463.53|465.31|463.31|19
1605055790000|2020-11-11 00:49:50|465.5|463.5|465.44|463.44|465.5|463.5|465.38|463.38|29
1605055800000|2020-11-11 00:50:00|465.46|463.46|464.97|462.97|465.46|463.46|464.97|462.97|21
1605055810000|2020-11-11 00:50:10|464.95|462.95|464.7|462.7|464.99|462.99|464.67|462.67|18
1605055820000|2020-11-11 00:50:20|464.75|462.75|465|463|465|463|464.75|462.75|24
1605055830000|2020-11-11 00:50:30|465.01|463.01|465.2|463.2|465.28|463.28|465.01|463.01|25
1605055840000|2020-11-11 00:50:40|465.18|463.18|465.17|463.17|465.21|463.21|465.05|463.05|28
1605055850000|2020-11-11 00:50:50|465.2|463.2|465.35|463.35|465.35|463.35|465.18|463.18|9
1605055860000|2020-11-11 00:51:00|465.36|463.36|465.35|463.35|465.36|463.36|465.27|463.27|18
1605055870000|2020-11-11 00:51:10|465.39|463.39|465.7|463.7|465.8|463.8|465.39|463.39|35
1605055880000|2020-11-11 00:51:20|465.71|463.71|465.69|463.69|465.78|463.78|465.43|463.43|32
1605055890000|2020-11-11 00:51:30|465.65|463.65|465.66|463.66|465.67|463.67|465.53|463.53|30
1605055900000|2020-11-11 00:51:40|465.67|463.67|465.71|463.71|465.73|463.73|465.66|463.66|18
1605055910000|2020-11-11 00:51:50|465.69|463.69|465.42|463.42|465.69|463.69|465.42|463.42|19
1605055920000|2020-11-11 00:52:00|465.37|463.37|465.13|463.13|465.39|463.39|465.11|463.11|18
1605055930000|2020-11-11 00:52:10|465.15|463.15|465.04|463.04|465.19|463.19|465.04|463.04|23
1605055940000|2020-11-11 00:52:20|465.02|463.02|465.05|463.05|465.19|463.19|465.02|463.02|24
1605055950000|2020-11-11 00:52:30|465.04|463.04|465|463|465.04|463.04|464.94|462.94|12
1605055960000|2020-11-11 00:52:40|464.99|462.99|464.39|462.39|464.99|462.99|464.37|462.37|22
1605055970000|2020-11-11 00:52:50|464.4|462.4|464.37|462.37|464.52|462.52|464.37|462.37|26
1605055980000|2020-11-11 00:53:00|464.35|462.35|464.57|462.57|464.57|462.57|464.35|462.35|23
1605055990000|2020-11-11 00:53:10|464.56|462.56|464.68|462.68|464.74|462.74|464.53|462.53|20
1605056000000|2020-11-11 00:53:20|464.69|462.69|464.71|462.71|464.73|462.73|464.65|462.65|23
1605056010000|2020-11-11 00:53:30|464.72|462.72|464.85|462.85|464.96|462.96|464.72|462.72|21
1605056020000|2020-11-11 00:53:40|464.88|462.88|464.53|462.53|464.98|462.98|464.51|462.51|26
1605056030000|2020-11-11 00:53:50|464.47|462.47|464.17|462.17|464.47|462.47|464.05|462.05|27
1605056040000|2020-11-11 00:54:00|464.18|462.18|464.5|462.5|464.58|462.58|464.18|462.18|22
1605056050000|2020-11-11 00:54:10|464.52|462.52|464.42|462.42|464.52|462.52|464.25|462.25|23
1605056060000|2020-11-11 00:54:20|464.33|462.33|464.26|462.26|464.51|462.51|464.26|462.26|25
1605056070000|2020-11-11 00:54:30|464.29|462.29|464.21|462.21|464.38|462.38|464.21|462.21|20
1605056080000|2020-11-11 00:54:40|464.22|462.22|463.99|461.99|464.22|462.22|463.99|461.99|21
1605056090000|2020-11-11 00:54:50|464.01|462.01|464.04|462.04|464.04|462.04|463.98|461.98|10
1605056100000|2020-11-11 00:55:00|464.03|462.03|464.21|462.21|464.26|462.26|463.99|461.99|23
1605056110000|2020-11-11 00:55:10|464.19|462.19|464.17|462.17|464.26|462.26|464.15|462.15|17
1605056120000|2020-11-11 00:55:20|464.16|462.16|464.15|462.15|464.16|462.16|463.93|461.93|22
1605056130000|2020-11-11 00:55:30|464.23|462.23|464.67|462.67|464.67|462.67|464.23|462.23|20
1605056140000|2020-11-11 00:55:40|464.71|462.71|464.88|462.88|464.88|462.88|464.65|462.65|18
1605056150000|2020-11-11 00:55:50|464.74|462.74|464.8|462.8|464.88|462.88|464.74|462.74|17
1605056160000|2020-11-11 00:56:00|464.79|462.79|464.99|462.99|465.03|463.03|464.78|462.78|13
1605056170000|2020-11-11 00:56:10|465.06|463.06|465.25|463.25|465.26|463.26|465.03|463.03|18
1605056180000|2020-11-11 00:56:20|465.24|463.24|465.4|463.4|465.41|463.41|465.24|463.24|19
1605056190000|2020-11-11 00:56:30|465.35|463.35|465.4|463.4|465.41|463.41|465.35|463.35|10
1605056200000|2020-11-11 00:56:40|465.41|463.41|465.5|463.5|465.5|463.5|465.36|463.36|19
1605056210000|2020-11-11 00:56:50|465.49|463.49|465.5|463.5|465.51|463.51|465.42|463.42|20
1605056220000|2020-11-11 00:57:00|465.48|463.48|465.54|463.54|465.54|463.54|465.45|463.45|16
1605056230000|2020-11-11 00:57:10|465.53|463.53|465.52|463.52|465.54|463.54|465.52|463.52|4
1605056240000|2020-11-11 00:57:20|465.51|463.51|465.08|463.08|465.52|463.52|465.03|463.03|32
1605056250000|2020-11-11 00:57:30|465.09|463.09|464.89|462.89|465.09|463.09|464.86|462.86|19
1605056260000|2020-11-11 00:57:40|464.87|462.87|464.75|462.75|464.9|462.9|464.7|462.7|26
1605056270000|2020-11-11 00:57:50|464.71|462.71|464.91|462.91|464.91|462.91|464.66|462.66|27
1605056280000|2020-11-11 00:58:00|464.93|462.93|465.14|463.14|465.16|463.16|464.87|462.87|20
1605056290000|2020-11-11 00:58:10|465.13|463.13|465.16|463.16|465.28|463.28|465.11|463.11|27
1605056300000|2020-11-11 00:58:20|465.17|463.17|465.38|463.38|465.38|463.38|465.13|463.13|24
1605056310000|2020-11-11 00:58:30|465.41|463.41|465.48|463.48|465.64|463.64|465.41|463.41|12
1605056320000|2020-11-11 00:58:40|465.38|463.38|465.16|463.16|465.41|463.41|465.15|463.15|22
1605056330000|2020-11-11 00:58:50|465.18|463.18|465.04|463.04|465.18|463.18|465.03|463.03|21
1605056340000|2020-11-11 00:59:00|464.96|462.96|464.9|462.9|465.02|463.02|464.76|462.76|26
1605056350000|2020-11-11 00:59:10|464.88|462.88|464.82|462.82|464.88|462.88|464.77|462.77|26
1605056360000|2020-11-11 00:59:20|464.81|462.81|464.9|462.9|465.01|463.01|464.81|462.81|12
1605056370000|2020-11-11 00:59:30|464.87|462.87|464.41|462.41|464.87|462.87|464.37|462.37|32
1605056380000|2020-11-11 00:59:40|464.42|462.42|464.58|462.58|464.63|462.63|464.39|462.39|28
1605056390000|2020-11-11 00:59:50|464.57|462.57|464.81|462.81|464.81|462.81|464.56|462.56|17
1605056400000|2020-11-11 01:00:00|464.82|462.82|465.48|463.48|465.5|463.5|464.73|462.73|35
1605056410000|2020-11-11 01:00:10|465.44|463.44|465.91|463.91|465.92|463.92|465.38|463.38|26
1605056420000|2020-11-11 01:00:20|465.92|463.92|466.01|464.01|466.01|464.01|465.92|463.92|7
1605056430000|2020-11-11 01:00:30|466.07|464.07|466.34|464.34|466.34|464.34|466.06|464.06|15
1605056440000|2020-11-11 01:00:40|466.33|464.33|466.43|464.43|466.48|464.48|466.33|464.33|20
1605056450000|2020-11-11 01:00:50|466.42|464.42|465.45|463.45|466.42|464.42|465.45|463.45|33
1605056460000|2020-11-11 01:01:00|465.4|463.4|465.11|463.11|465.4|463.4|465.08|463.08|31
1605056470000|2020-11-11 01:01:10|465.05|463.05|464.82|462.82|465.11|463.11|464.82|462.82|25
1605056480000|2020-11-11 01:01:20|464.79|462.79|465.13|463.13|465.19|463.19|464.79|462.79|27
1605056490000|2020-11-11 01:01:30|465.12|463.12|465.29|463.29|465.31|463.31|465.07|463.07|24
1605056500000|2020-11-11 01:01:40|465.27|463.27|465.13|463.13|465.27|463.27|465.11|463.11|21
1605056510000|2020-11-11 01:01:50|465.12|463.12|465.12|463.12|465.2|463.2|465.11|463.11|17
1605056520000|2020-11-11 01:02:00|465.11|463.11|464.69|462.69|465.13|463.13|464.67|462.67|22
1605056530000|2020-11-11 01:02:10|464.74|462.74|464.65|462.65|464.74|462.74|464.65|462.65|10
1605056540000|2020-11-11 01:02:20|464.73|462.73|464.41|462.41|464.73|462.73|464.33|462.33|32
1605056550000|2020-11-11 01:02:30|464.36|462.36|464.37|462.37|464.41|462.41|464.27|462.27|30
1605056560000|2020-11-11 01:02:40|464.3|462.3|464.57|462.57|464.63|462.63|464.3|462.3|24
1605056570000|2020-11-11 01:02:50|464.54|462.54|464.41|462.41|464.58|462.58|464.38|462.38|22
1605056580000|2020-11-11 01:03:00|464.42|462.42|464.07|462.07|464.45|462.45|464.04|462.04|20
1605056590000|2020-11-11 01:03:10|464.04|462.04|463.61|461.61|464.04|462.04|463.59|461.59|29
1605056600000|2020-11-11 01:03:20|463.58|461.58|463.46|461.46|463.6|461.6|463.21|461.21|34
1605056610000|2020-11-11 01:03:30|463.51|461.51|464.12|462.12|464.12|462.12|463.51|461.51|36
1605056620000|2020-11-11 01:03:40|464.09|462.09|464.51|462.51|464.51|462.51|464.08|462.08|31
1605056630000|2020-11-11 01:03:50|464.53|462.53|464.87|462.87|465.03|463.03|464.43|462.43|30
1605056640000|2020-11-11 01:04:00|464.88|462.88|464.59|462.59|464.93|462.93|464.38|462.38|34
1605056650000|2020-11-11 01:04:10|464.6|462.6|464.92|462.92|464.95|462.95|464.56|462.56|35
1605056660000|2020-11-11 01:04:20|464.91|462.91|464.7|462.7|464.91|462.91|464.69|462.69|15
1605056670000|2020-11-11 01:04:30|464.69|462.69|464.72|462.72|464.72|462.72|464.62|462.62|10
1605056680000|2020-11-11 01:04:40|464.74|462.74|464.76|462.76|464.79|462.79|464.63|462.63|18
1605056690000|2020-11-11 01:04:50|464.75|462.75|464.76|462.76|464.83|462.83|464.75|462.75|18
1605056700000|2020-11-11 01:05:00|464.77|462.77|464.88|462.88|464.9|462.9|464.76|462.76|10
1605056710000|2020-11-11 01:05:10|464.89|462.89|464.89|462.89|464.91|462.91|464.87|462.87|7
1605056720000|2020-11-11 01:05:20|464.88|462.88|464.91|462.91|464.95|462.95|464.81|462.81|19
1605056730000|2020-11-11 01:05:30|464.93|462.93|464.99|462.99|464.99|462.99|464.9|462.9|23
1605056740000|2020-11-11 01:05:40|465.04|463.04|464.72|462.72|465.04|463.04|464.71|462.71|14
1605056750000|2020-11-11 01:05:50|464.68|462.68|464.62|462.62|464.74|462.74|464.62|462.62|18
1605056760000|2020-11-11 01:06:00|464.63|462.63|464.62|462.62|464.64|462.64|464.62|462.62|7
1605056770000|2020-11-11 01:06:10|464.63|462.63|464.22|462.22|464.63|462.63|464.19|462.19|20
1605056780000|2020-11-11 01:06:20|464.23|462.23|464.18|462.18|464.32|462.32|464.16|462.16|33
1605056790000|2020-11-11 01:06:30|464.2|462.2|464.55|462.55|464.55|462.55|464.08|462.08|30
1605056800000|2020-11-11 01:06:40|464.57|462.57|464.87|462.87|464.87|462.87|464.54|462.54|29
1605056810000|2020-11-11 01:06:50|464.88|462.88|464.7|462.7|464.88|462.88|464.66|462.66|19
1605056820000|2020-11-11 01:07:00|464.71|462.71|464.92|462.92|464.92|462.92|464.67|462.67|15
1605056830000|2020-11-11 01:07:10|464.91|462.91|464.92|462.92|464.92|462.92|464.91|462.91|2
1605056840000|2020-11-11 01:07:20|464.91|462.91|464.98|462.98|464.98|462.98|464.91|462.91|6
1605056850000|2020-11-11 01:07:30|464.97|462.97|465.16|463.16|465.2|463.2|464.97|462.97|13
1605056860000|2020-11-11 01:07:40|465.17|463.17|466.14|464.14|466.14|464.14|465.17|463.17|29
1605056870000|2020-11-11 01:07:50|466.12|464.12|465.5|463.5|466.16|464.16|465.48|463.48|27
1605056880000|2020-11-11 01:08:00|465.49|463.49|465.61|463.61|465.63|463.63|465.43|463.43|25
1605056890000|2020-11-11 01:08:10|465.62|463.62|465.1|463.1|465.62|463.62|465.1|463.1|21
1605056900000|2020-11-11 01:08:20|465.11|463.11|464.93|462.93|465.11|463.11|464.88|462.88|22
1605056910000|2020-11-11 01:08:30|464.94|462.94|465.06|463.06|465.06|463.06|464.94|462.94|9
1605056920000|2020-11-11 01:08:40|465.05|463.05|465.24|463.24|465.25|463.25|465.05|463.05|22
1605056930000|2020-11-11 01:08:50|465.23|463.23|465.47|463.47|465.47|463.47|465.19|463.19|29
1605056940000|2020-11-11 01:09:00|465.49|463.49|465.38|463.38|465.49|463.49|465.38|463.38|15
1605056950000|2020-11-11 01:09:10|465.35|463.35|465.36|463.36|465.41|463.41|465.35|463.35|14
1605056960000|2020-11-11 01:09:20|465.37|463.37|464.74|462.74|465.38|463.38|464.74|462.74|23
1605056970000|2020-11-11 01:09:30|464.75|462.75|464.59|462.59|464.85|462.85|464.59|462.59|26
1605056980000|2020-11-11 01:09:40|464.57|462.57|464.81|462.81|464.85|462.85|464.57|462.57|20
1605056990000|2020-11-11 01:09:50|464.82|462.82|465.22|463.22|465.46|463.46|464.82|462.82|25
1605057000000|2020-11-11 01:10:00|465.23|463.23|465.32|463.32|465.34|463.34|465.19|463.19|22
1605057010000|2020-11-11 01:10:10|465.28|463.28|465.41|463.41|465.44|463.44|465.24|463.24|19
1605057020000|2020-11-11 01:10:20|465.43|463.43|465.5|463.5|465.52|463.52|465.43|463.43|13
1605057030000|2020-11-11 01:10:30|465.51|463.51|465.74|463.74|465.74|463.74|465.51|463.51|8
1605057040000|2020-11-11 01:10:40|465.75|463.75|465.84|463.84|465.84|463.84|465.7|463.7|15
1605057050000|2020-11-11 01:10:50|465.86|463.86|465.79|463.79|465.87|463.87|465.79|463.79|11
1605057060000|2020-11-11 01:11:00|465.67|463.67|465.49|463.49|465.74|463.74|465.48|463.48|22
1605057070000|2020-11-11 01:11:10|465.52|463.52|465.71|463.71|465.71|463.71|465.49|463.49|20
1605057080000|2020-11-11 01:11:20|465.74|463.74|465.7|463.7|465.79|463.79|465.66|463.66|22
1605057090000|2020-11-11 01:11:30|465.8|463.8|465.81|463.81|465.91|463.91|465.75|463.75|19
1605057100000|2020-11-11 01:11:40|465.78|463.78|465.82|463.82|465.84|463.84|465.77|463.77|21
1605057110000|2020-11-11 01:11:50|465.85|463.85|465.86|463.86|465.86|463.86|465.82|463.82|11
1605057120000|2020-11-11 01:12:00|465.84|463.84|465.86|463.86|465.87|463.87|465.83|463.83|12
1605057130000|2020-11-11 01:12:10|465.85|463.85|466.39|464.39|466.39|464.39|465.85|463.85|23
1605057140000|2020-11-11 01:12:20|466.4|464.4|466.73|464.73|466.73|464.73|466.39|464.39|26
1605057150000|2020-11-11 01:12:30|466.72|464.72|466.74|464.74|466.75|464.75|466.7|464.7|23
1605057160000|2020-11-11 01:12:40|466.73|464.73|466.54|464.54|466.83|464.83|466.53|464.53|20
1605057170000|2020-11-11 01:12:50|466.53|464.53|466.43|464.43|466.54|464.54|466.43|464.43|15
1605057180000|2020-11-11 01:13:00|466.45|464.45|466.83|464.83|466.92|464.92|466.45|464.45|29
1605057190000|2020-11-11 01:13:10|466.84|464.84|466.88|464.88|466.88|464.88|466.81|464.81|15
1605057200000|2020-11-11 01:13:20|466.89|464.89|467.49|465.49|467.49|465.49|466.87|464.87|24
1605057210000|2020-11-11 01:13:30|467.46|465.46|467.32|465.32|467.62|465.62|467.31|465.31|27
1605057220000|2020-11-11 01:13:40|467.29|465.29|467.41|465.41|467.41|465.41|467.29|465.29|13
1605057230000|2020-11-11 01:13:50|467.43|465.43|466.82|464.82|467.44|465.44|466.79|464.79|28
1605057240000|2020-11-11 01:14:00|466.79|464.79|467.48|465.48|467.66|465.66|466.76|464.76|35
1605057250000|2020-11-11 01:14:10|467.56|465.56|467.61|465.61|467.66|465.66|467.49|465.49|27
1605057260000|2020-11-11 01:14:20|467.57|465.57|467.18|465.18|467.57|465.57|467.18|465.18|16
1605057270000|2020-11-11 01:14:30|467.19|465.19|467.2|465.2|467.34|465.34|467.14|465.14|23
1605057280000|2020-11-11 01:14:40|467.21|465.21|466.36|464.36|467.22|465.22|466.36|464.36|26
1605057290000|2020-11-11 01:14:50|466.15|464.15|466.06|464.06|466.23|464.23|466.06|464.06|24
1605057300000|2020-11-11 01:15:00|466.05|464.05|466.47|464.47|466.49|464.49|466.05|464.05|27
1605057310000|2020-11-11 01:15:10|466.43|464.43|466.51|464.51|466.51|464.51|466.42|464.42|15
1605057320000|2020-11-11 01:15:20|466.54|464.54|466.33|464.33|466.55|464.55|466.33|464.33|25
1605057330000|2020-11-11 01:15:30|466.32|464.32|466.15|464.15|466.32|464.32|466.15|464.15|27
1605057340000|2020-11-11 01:15:40|466.17|464.17|466.15|464.15|466.18|464.18|466.15|464.15|9
1605057350000|2020-11-11 01:15:50|466.16|464.16|466.15|464.15|466.16|464.16|466.15|464.15|2
1605057360000|2020-11-11 01:16:00|466.1|464.1|466|464|466.1|464.1|466|464|4
1605057370000|2020-11-11 01:16:10|465.96|463.96|465.39|463.39|465.96|463.96|465.38|463.38|16
1605057380000|2020-11-11 01:16:20|465.44|463.44|465.05|463.05|465.45|463.45|464.77|462.77|28
1605057390000|2020-11-11 01:16:30|465.02|463.02|464.72|462.72|465.02|463.02|464.7|462.7|24
1605057400000|2020-11-11 01:16:40|464.69|462.69|464.68|462.68|464.75|462.75|464.25|462.25|34
1605057410000|2020-11-11 01:16:50|464.72|462.72|464.36|462.36|464.75|462.75|464.35|462.35|29
1605057420000|2020-11-11 01:17:00|464.41|462.41|464.74|462.74|464.8|462.8|464.32|462.32|24
1605057430000|2020-11-11 01:17:10|464.76|462.76|464.89|462.89|465.01|463.01|464.76|462.76|24
1605057440000|2020-11-11 01:17:20|464.88|462.88|464.87|462.87|464.9|462.9|464.85|462.85|20
1605057450000|2020-11-11 01:17:30|464.85|462.85|465.14|463.14|465.22|463.22|464.85|462.85|14
1605057460000|2020-11-11 01:17:40|465.09|463.09|465.1|463.1|465.38|463.38|464.99|462.99|27
1605057470000|2020-11-11 01:17:50|465.12|463.12|465.3|463.3|465.34|463.34|465.04|463.04|27
1605057480000|2020-11-11 01:18:00|465.28|463.28|465.26|463.26|465.41|463.41|465.21|463.21|25
1605057490000|2020-11-11 01:18:10|465.25|463.25|465.47|463.47|465.47|463.47|465.25|463.25|19
1605057500000|2020-11-11 01:18:20|465.49|463.49|465.55|463.55|465.56|463.56|465.47|463.47|25
1605057510000|2020-11-11 01:18:30|465.53|463.53|465.54|463.54|465.54|463.54|465.44|463.44|22
1605057520000|2020-11-11 01:18:40|465.56|463.56|465.64|463.64|465.69|463.69|465.56|463.56|12
1605057530000|2020-11-11 01:18:50|465.63|463.63|465.46|463.46|465.63|463.63|465.46|463.46|9
1605057540000|2020-11-11 01:19:00|465.45|463.45|465.38|463.38|465.46|463.46|465.32|463.32|20
1605057550000|2020-11-11 01:19:10|465.37|463.37|465.3|463.3|465.37|463.37|465.17|463.17|25
1605057560000|2020-11-11 01:19:20|465.29|463.29|465.34|463.34|465.35|463.35|465.22|463.22|23
1605057570000|2020-11-11 01:19:30|465.31|463.31|465.48|463.48|465.48|463.48|465.31|463.31|22
1605057580000|2020-11-11 01:19:40|465.51|463.51|465.61|463.61|465.66|463.66|465.51|463.51|21
1605057590000|2020-11-11 01:19:50|465.62|463.62|465.27|463.27|465.62|463.62|465.26|463.26|18
1605057600000|2020-11-11 01:20:00|465.29|463.29|465.17|463.17|465.41|463.41|465.16|463.16|23
1605057610000|2020-11-11 01:20:10|465.18|463.18|464.92|462.92|465.18|463.18|464.9|462.9|28
1605057620000|2020-11-11 01:20:20|464.93|462.93|464.97|462.97|465.04|463.04|464.91|462.91|20
1605057630000|2020-11-11 01:20:30|464.98|462.98|464.81|462.81|465.02|463.02|464.81|462.81|20
1605057640000|2020-11-11 01:20:40|464.82|462.82|464.87|462.87|464.87|462.87|464.78|462.78|19
1605057650000|2020-11-11 01:20:50|464.84|462.84|464.62|462.62|464.88|462.88|464.6|462.6|28
1605057660000|2020-11-11 01:21:00|464.66|462.66|464.53|462.53|464.67|462.67|464.53|462.53|21
1605057670000|2020-11-11 01:21:10|464.52|462.52|464.34|462.34|464.54|462.54|464.34|462.34|22
1605057680000|2020-11-11 01:21:20|464.37|462.37|464.35|462.35|464.41|462.41|464.28|462.28|23
1605057690000|2020-11-11 01:21:30|464.34|462.34|464.25|462.25|464.37|462.37|464.25|462.25|17
1605057700000|2020-11-11 01:21:40|464.26|462.26|464.18|462.18|464.3|462.3|464.15|462.15|26
1605057710000|2020-11-11 01:21:50|464.21|462.21|464.04|462.04|464.21|462.21|464.01|462.01|25
1605057720000|2020-11-11 01:22:00|464.03|462.03|463.96|461.96|464.03|462.03|463.91|461.91|19
1605057730000|2020-11-11 01:22:10|463.97|461.97|464.28|462.28|464.28|462.28|463.9|461.9|25
1605057740000|2020-11-11 01:22:20|464.31|462.31|464.44|462.44|464.63|462.63|464.29|462.29|20
1605057750000|2020-11-11 01:22:30|464.49|462.49|464.29|462.29|464.56|462.56|464.17|462.17|26
1605057760000|2020-11-11 01:22:40|464.28|462.28|464.13|462.13|464.41|462.41|464.13|462.13|30
1605057770000|2020-11-11 01:22:50|464.12|462.12|463.73|461.73|464.12|462.12|463.7|461.7|20
1605057780000|2020-11-11 01:23:00|463.75|461.75|463.88|461.88|463.93|461.93|463.75|461.75|27
1605057790000|2020-11-11 01:23:10|463.87|461.87|463.92|461.92|463.92|461.92|463.72|461.72|20
1605057800000|2020-11-11 01:23:20|463.93|461.93|463.93|461.93|463.94|461.94|463.88|461.88|18
1605057810000|2020-11-11 01:23:30|463.94|461.94|464.01|462.01|464.14|462.14|463.93|461.93|19
1605057820000|2020-11-11 01:23:40|464.03|462.03|464.06|462.06|464.13|462.13|463.95|461.95|20
1605057830000|2020-11-11 01:23:50|464.07|462.07|464.06|462.06|464.11|462.11|464.04|462.04|19
1605057840000|2020-11-11 01:24:00|464.07|462.07|464.05|462.05|464.12|462.12|464.01|462.01|19
1605057850000|2020-11-11 01:24:10|464.06|462.06|464.15|462.15|464.17|462.17|464.04|462.04|22
1605057860000|2020-11-11 01:24:20|464.16|462.16|463.96|461.96|464.16|462.16|463.93|461.93|18
1605057870000|2020-11-11 01:24:30|463.94|461.94|463.98|461.98|464.05|462.05|463.94|461.94|10
1605057880000|2020-11-11 01:24:40|464|462|464.01|462.01|464.01|462.01|463.94|461.94|17
1605057890000|2020-11-11 01:24:50|464|462|464.31|462.31|464.37|462.37|463.99|461.99|28
1605057900000|2020-11-11 01:25:00|464.33|462.33|464.23|462.23|464.37|462.37|464.23|462.23|20
1605057910000|2020-11-11 01:25:10|464.24|462.24|464.29|462.29|464.29|462.29|464.24|462.24|16
1605057920000|2020-11-11 01:25:20|464.28|462.28|464.28|462.28|464.33|462.33|464.25|462.25|21
1605057930000|2020-11-11 01:25:30|464.29|462.29|464.38|462.38|464.39|462.39|464.28|462.28|16
1605057940000|2020-11-11 01:25:40|464.44|462.44|464.45|462.45|464.52|462.52|464.44|462.44|18
1605057950000|2020-11-11 01:25:50|464.44|462.44|464.39|462.39|464.44|462.44|464.38|462.38|8
1605057960000|2020-11-11 01:26:00|464.37|462.37|464.34|462.34|464.38|462.38|464.33|462.33|12
1605057970000|2020-11-11 01:26:10|464.33|462.33|464.25|462.25|464.34|462.34|464.23|462.23|13
1605057980000|2020-11-11 01:26:20|464.26|462.26|464.1|462.1|464.26|462.26|464.09|462.09|14
1605057990000|2020-11-11 01:26:30|464.14|462.14|464|462|464.14|462.14|464|462|6
1605058000000|2020-11-11 01:26:40|464.03|462.03|464|462|464.03|462.03|463.99|461.99|11
1605058010000|2020-11-11 01:26:50|463.99|461.99|464.02|462.02|464.02|462.02|463.95|461.95|5
1605058020000|2020-11-11 01:27:00|464.03|462.03|464.14|462.14|464.14|462.14|464.02|462.02|15
1605058030000|2020-11-11 01:27:10|464.12|462.12|464.09|462.09|464.18|462.18|464.09|462.09|7
1605058040000|2020-11-11 01:27:20|464.11|462.11|464.1|462.1|464.14|462.14|464.09|462.09|23
1605058050000|2020-11-11 01:27:30|464.14|462.14|464.06|462.06|464.24|462.24|464.06|462.06|25
1605058060000|2020-11-11 01:27:40|464.07|462.07|464.23|462.23|464.27|462.27|464.05|462.05|29
1605058070000|2020-11-11 01:27:50|464.24|462.24|464.22|462.22|464.24|462.24|464.15|462.15|13
1605058080000|2020-11-11 01:28:00|464.23|462.23|464.19|462.19|464.23|462.23|464.18|462.18|14
1605058090000|2020-11-11 01:28:10|464.2|462.2|464.16|462.16|464.21|462.21|464.16|462.16|13
1605058100000|2020-11-11 01:28:20|464.17|462.17|464.69|462.69|464.73|462.73|464.17|462.17|27
1605058110000|2020-11-11 01:28:30|464.68|462.68|464.86|462.86|464.89|462.89|464.68|462.68|26
1605058120000|2020-11-11 01:28:40|464.85|462.85|464.88|462.88|464.88|462.88|464.82|462.82|14
1605058130000|2020-11-11 01:28:50|464.87|462.87|465.07|463.07|465.1|463.1|464.87|462.87|20
1605058140000|2020-11-11 01:29:00|465.09|463.09|465.25|463.25|465.25|463.25|465.08|463.08|16
1605058150000|2020-11-11 01:29:10|465.24|463.24|465.01|463.01|465.24|463.24|464.91|462.91|25
1605058160000|2020-11-11 01:29:20|465|463|465.13|463.13|465.13|463.13|465|463|25
1605058170000|2020-11-11 01:29:30|465.11|463.11|464.94|462.94|465.11|463.11|464.93|462.93|14
1605058180000|2020-11-11 01:29:40|464.95|462.95|465.01|463.01|465.03|463.03|464.94|462.94|14
1605058190000|2020-11-11 01:29:50|465|463|464.82|462.82|465|463|464.82|462.82|9
1605058200000|2020-11-11 01:30:00|464.84|462.84|464.99|462.99|465.01|463.01|464.84|462.84|18
1605058210000|2020-11-11 01:30:10|465|463|464.57|462.57|465|463|464.57|462.57|22
1605058220000|2020-11-11 01:30:20|464.64|462.64|464.62|462.62|464.67|462.67|464.5|462.5|28
1605058230000|2020-11-11 01:30:30|464.59|462.59|464.75|462.75|464.8|462.8|464.52|462.52|22
1605058240000|2020-11-11 01:30:40|464.79|462.79|464.65|462.65|464.79|462.79|464.65|462.65|24
1605058250000|2020-11-11 01:30:50|464.66|462.66|465.2|463.2|465.26|463.26|464.66|462.66|31
1605058260000|2020-11-11 01:31:00|465.15|463.15|465.16|463.16|465.27|463.27|465.15|463.15|22
1605058270000|2020-11-11 01:31:10|465.05|463.05|465.13|463.13|465.14|463.14|464.85|462.85|27
1605058280000|2020-11-11 01:31:20|465.14|463.14|464.86|462.86|465.2|463.2|464.84|462.84|31
1605058290000|2020-11-11 01:31:30|464.91|462.91|464.96|462.96|465|463|464.87|462.87|22
1605058300000|2020-11-11 01:31:40|464.97|462.97|465.04|463.04|465.04|463.04|464.97|462.97|15
1605058310000|2020-11-11 01:31:50|465.02|463.02|465.08|463.08|465.15|463.15|465.02|463.02|15
1605058320000|2020-11-11 01:32:00|465.07|463.07|464.92|462.92|465.07|463.07|464.91|462.91|23
1605058330000|2020-11-11 01:32:10|464.91|462.91|464.78|462.78|464.92|462.92|464.72|462.72|25
1605058340000|2020-11-11 01:32:20|464.79|462.79|464.68|462.68|464.82|462.82|464.68|462.68|26
1605058350000|2020-11-11 01:32:30|464.67|462.67|464.64|462.64|464.69|462.69|464.64|462.64|16
1605058360000|2020-11-11 01:32:40|464.66|462.66|464.51|462.51|464.66|462.66|464.51|462.51|21
1605058370000|2020-11-11 01:32:50|464.5|462.5|464.41|462.41|464.5|462.5|464.41|462.41|13
1605058380000|2020-11-11 01:33:00|464.39|462.39|464.46|462.46|464.48|462.48|464.25|462.25|23
1605058390000|2020-11-11 01:33:10|464.47|462.47|464.33|462.33|464.47|462.47|464.29|462.29|28
1605058400000|2020-11-11 01:33:20|464.32|462.32|464.27|462.27|464.34|462.34|464.24|462.24|21
1605058410000|2020-11-11 01:33:30|464.28|462.28|464.33|462.33|464.35|462.35|464.2|462.2|22
1605058420000|2020-11-11 01:33:40|464.34|462.34|464.46|462.46|464.46|462.46|464.34|462.34|9
1605058430000|2020-11-11 01:33:50|464.47|462.47|464.47|462.47|464.49|462.49|464.46|462.46|11
1605058440000|2020-11-11 01:34:00|464.48|462.48|464.26|462.26|464.5|462.5|464.24|462.24|22
1605058450000|2020-11-11 01:34:10|464.25|462.25|464.4|462.4|464.49|462.49|464.19|462.19|26
1605058460000|2020-11-11 01:34:20|464.41|462.41|464.54|462.54|464.55|462.55|464.41|462.41|13
1605058470000|2020-11-11 01:34:30|464.52|462.52|464.49|462.49|464.54|462.54|464.48|462.48|24
1605058480000|2020-11-11 01:34:40|464.48|462.48|464.42|462.42|464.48|462.48|464.39|462.39|17
1605058490000|2020-11-11 01:34:50|464.41|462.41|464.27|462.27|464.45|462.45|464.27|462.27|8
1605058500000|2020-11-11 01:35:00|464.29|462.29|464.33|462.33|464.34|462.34|464.18|462.18|19
1605058510000|2020-11-11 01:35:10|464.32|462.32|464.34|462.34|464.37|462.37|464.3|462.3|12
1605058520000|2020-11-11 01:35:20|464.36|462.36|464.31|462.31|464.36|462.36|464.3|462.3|29
1605058530000|2020-11-11 01:35:30|464.3|462.3|464.17|462.17|464.32|462.32|464.17|462.17|20
1605058540000|2020-11-11 01:35:40|464.18|462.18|464.22|462.22|464.23|462.23|464.14|462.14|24
1605058550000|2020-11-11 01:35:50|464.29|462.29|464.27|462.27|464.38|462.38|464.27|462.27|22
1605058560000|2020-11-11 01:36:00|464.24|462.24|464.25|462.25|464.34|462.34|464.24|462.24|18
1605058570000|2020-11-11 01:36:10|464.27|462.27|464.29|462.29|464.3|462.3|464.22|462.22|21
1605058580000|2020-11-11 01:36:20|464.3|462.3|464.54|462.54|464.56|462.56|464.3|462.3|14
1605058590000|2020-11-11 01:36:30|464.55|462.55|464.52|462.52|464.59|462.59|464.51|462.51|8
1605058600000|2020-11-11 01:36:40|464.51|462.51|464.51|462.51|464.51|462.51|464.51|462.51|1
1605058610000|2020-11-11 01:36:50|464.52|462.52|464.57|462.57|464.59|462.59|464.51|462.51|12
1605058620000|2020-11-11 01:37:00|464.56|462.56|464.65|462.65|464.65|462.65|464.56|462.56|8
1605058630000|2020-11-11 01:37:10|464.66|462.66|464.86|462.86|464.86|462.86|464.66|462.66|12
1605058640000|2020-11-11 01:37:20|464.85|462.85|464.86|462.86|464.86|462.86|464.85|462.85|2
1605058650000|2020-11-11 01:37:30|464.87|462.87|464.86|462.86|464.87|462.87|464.86|462.86|2
1605058660000|2020-11-11 01:37:40|464.87|462.87|464.9|462.9|465.01|463.01|464.87|462.87|21
1605058670000|2020-11-11 01:37:50|464.89|462.89|464.79|462.79|464.92|462.92|464.76|462.76|23
1605058680000|2020-11-11 01:38:00|464.78|462.78|464.64|462.64|464.78|462.78|464.62|462.62|22
1605058690000|2020-11-11 01:38:10|464.63|462.63|464.36|462.36|464.63|462.63|464.35|462.35|10
1605058700000|2020-11-11 01:38:20|464.35|462.35|464.15|462.15|464.35|462.35|464.15|462.15|14
1605058710000|2020-11-11 01:38:30|464.17|462.17|464.04|462.04|464.17|462.17|464.04|462.04|11
1605058720000|2020-11-11 01:38:40|464.05|462.05|464.07|462.07|464.07|462.07|464.04|462.04|4
1605058740000|2020-11-11 01:39:00|464.08|462.08|464.04|462.04|464.08|462.08|464.03|462.03|8
1605058750000|2020-11-11 01:39:10|464.01|462.01|464.01|462.01|464.05|462.05|464.01|462.01|17
1605058760000|2020-11-11 01:39:20|464|462|463.96|461.96|464.03|462.03|463.95|461.95|20
1605058770000|2020-11-11 01:39:30|463.97|461.97|464.54|462.54|464.54|462.54|463.97|461.97|19
1605058780000|2020-11-11 01:39:40|464.56|462.56|464.57|462.57|464.59|462.59|464.47|462.47|21
1605058790000|2020-11-11 01:39:50|464.59|462.59|464.66|462.66|464.67|462.67|464.59|462.59|5
1605058800000|2020-11-11 01:40:00|464.67|462.67|464.67|462.67|464.84|462.84|464.52|462.52|17
1605058810000|2020-11-11 01:40:10|464.66|462.66|464.74|462.74|464.76|462.76|464.66|462.66|25
1605058820000|2020-11-11 01:40:20|464.75|462.75|464.53|462.53|464.75|462.75|464.49|462.49|21
1605058830000|2020-11-11 01:40:30|464.52|462.52|464.52|462.52|464.53|462.53|464.52|462.52|7
1605058840000|2020-11-11 01:40:40|464.51|462.51|464.5|462.5|464.51|462.51|464.49|462.49|3
1605058850000|2020-11-11 01:40:50|464.53|462.53|464.52|462.52|464.53|462.53|464.5|462.5|3
1605058860000|2020-11-11 01:41:00|464.65|462.65|464.77|462.77|464.77|462.77|464.65|462.65|4
1605058870000|2020-11-11 01:41:10|464.78|462.78|464.67|462.67|464.99|462.99|464.57|462.57|28
1605058880000|2020-11-11 01:41:20|464.63|462.63|464.54|462.54|464.63|462.63|464.49|462.49|23
1605058890000|2020-11-11 01:41:30|464.49|462.49|464.36|462.36|464.54|462.54|464.36|462.36|14
1605058900000|2020-11-11 01:41:40|464.34|462.34|464.32|462.32|464.37|462.37|464.3|462.3|14
1605058910000|2020-11-11 01:41:50|464.31|462.31|464.2|462.2|464.31|462.31|464.14|462.14|12
1605058920000|2020-11-11 01:42:00|464.22|462.22|464.22|462.22|464.26|462.26|464.21|462.21|7
1605058930000|2020-11-11 01:42:10|464.21|462.21|464.2|462.2|464.21|462.21|464.2|462.2|6
1605058940000|2020-11-11 01:42:20|464.21|462.21|464.27|462.27|464.35|462.35|464.2|462.2|12
1605058950000|2020-11-11 01:42:30|464.29|462.29|464.5|462.5|464.53|462.53|464.29|462.29|19
1605058960000|2020-11-11 01:42:40|464.53|462.53|464.51|462.51|464.53|462.53|464.51|462.51|2
1605058970000|2020-11-11 01:42:50|464.47|462.47|464.35|462.35|464.47|462.47|464.33|462.33|11
1605058980000|2020-11-11 01:43:00|464.34|462.34|464.51|462.51|464.51|462.51|464.33|462.33|24
1605058990000|2020-11-11 01:43:10|464.54|462.54|464.7|462.7|464.7|462.7|464.51|462.51|20
1605059000000|2020-11-11 01:43:20|464.71|462.71|464.55|462.55|464.71|462.71|464.55|462.55|18
1605059010000|2020-11-11 01:43:30|464.52|462.52|464.75|462.75|464.75|462.75|464.48|462.48|26
1605059020000|2020-11-11 01:43:40|464.76|462.76|464.77|462.77|464.86|462.86|464.75|462.75|21
1605059030000|2020-11-11 01:43:50|464.76|462.76|464.71|462.71|464.76|462.76|464.7|462.7|10
1605059040000|2020-11-11 01:44:00|464.72|462.72|464.77|462.77|464.77|462.77|464.7|462.7|17
1605059050000|2020-11-11 01:44:10|464.78|462.78|464.72|462.72|464.85|462.85|464.72|462.72|13
1605059060000|2020-11-11 01:44:20|464.71|462.71|464.72|462.72|464.78|462.78|464.7|462.7|20
1605059070000|2020-11-11 01:44:30|464.71|462.71|464.74|462.74|464.75|462.75|464.71|462.71|11
1605059080000|2020-11-11 01:44:40|464.73|462.73|464.86|462.86|464.86|462.86|464.73|462.73|22
1605059090000|2020-11-11 01:44:50|464.87|462.87|465.25|463.25|465.25|463.25|464.86|462.86|23
1605059100000|2020-11-11 01:45:00|465.23|463.23|465.42|463.42|465.42|463.42|465.22|463.22|24
1605059110000|2020-11-11 01:45:10|465.43|463.43|465.7|463.7|465.7|463.7|465.43|463.43|12
1605059120000|2020-11-11 01:45:20|465.75|463.75|465.76|463.76|465.81|463.81|465.72|463.72|24
1605059130000|2020-11-11 01:45:30|465.75|463.75|465.82|463.82|465.82|463.82|465.73|463.73|19
1605059140000|2020-11-11 01:45:40|465.83|463.83|466.03|464.03|466.04|464.04|465.82|463.82|18
1605059150000|2020-11-11 01:45:50|466.09|464.09|466.05|464.05|466.26|464.26|466.05|464.05|20
1605059160000|2020-11-11 01:46:00|466.07|464.07|466.23|464.23|466.24|464.24|465.95|463.95|25
1605059170000|2020-11-11 01:46:10|466.24|464.24|466.06|464.06|466.25|464.25|466.06|464.06|19
1605059180000|2020-11-11 01:46:20|466.1|464.1|466.11|464.11|466.12|464.12|466.05|464.05|20
1605059190000|2020-11-11 01:46:30|466.1|464.1|465.86|463.86|466.12|464.12|465.84|463.84|23
1605059200000|2020-11-11 01:46:40|465.84|463.84|465.85|463.85|465.9|463.9|465.83|463.83|18
1605059210000|2020-11-11 01:46:50|465.86|463.86|466.11|464.11|466.19|464.19|465.85|463.85|24
1605059220000|2020-11-11 01:47:00|466.09|464.09|466.13|464.13|466.22|464.22|466.02|464.02|26
1605059230000|2020-11-11 01:47:10|466.12|464.12|466.06|464.06|466.13|464.13|466.02|464.02|14
1605059240000|2020-11-11 01:47:20|466.05|464.05|466.05|464.05|466.07|464.07|466.05|464.05|5
1605059250000|2020-11-11 01:47:30|466.06|464.06|465.8|463.8|466.06|464.06|465.8|463.8|15
1605059260000|2020-11-11 01:47:40|465.81|463.81|465.97|463.97|465.97|463.97|465.81|463.81|14
1605059270000|2020-11-11 01:47:50|465.92|463.92|466.02|464.02|466.08|464.08|465.92|463.92|15
1605059280000|2020-11-11 01:48:00|466|464|465.86|463.86|466|464|465.79|463.79|17
1605059290000|2020-11-11 01:48:10|465.87|463.87|465.73|463.73|465.87|463.87|465.7|463.7|17
1605059300000|2020-11-11 01:48:20|465.71|463.71|465.67|463.67|465.82|463.82|465.65|463.65|20
1605059310000|2020-11-11 01:48:30|465.66|463.66|465.45|463.45|465.68|463.68|465.42|463.42|17
1605059320000|2020-11-11 01:48:40|465.4|463.4|465.39|463.39|465.4|463.4|465.36|463.36|14
1605059330000|2020-11-11 01:48:50|465.37|463.37|465.37|463.37|465.41|463.41|465.34|463.34|22
1605059340000|2020-11-11 01:49:00|465.38|463.38|465.35|463.35|465.41|463.41|465.35|463.35|16
1605059350000|2020-11-11 01:49:10|465.36|463.36|465.29|463.29|465.37|463.37|465.29|463.29|3
1605059360000|2020-11-11 01:49:20|465.24|463.24|464.97|462.97|465.24|463.24|464.97|462.97|11
1605059370000|2020-11-11 01:49:30|464.99|462.99|464.57|462.57|464.99|462.99|464.57|462.57|19
1605059380000|2020-11-11 01:49:40|464.59|462.59|464.88|462.88|464.89|462.89|464.57|462.57|19
1605059390000|2020-11-11 01:49:50|464.95|462.95|464.74|462.74|464.96|462.96|464.74|462.74|17
1605059400000|2020-11-11 01:50:00|464.72|462.72|464.74|462.74|464.76|462.76|464.62|462.62|16
1605059410000|2020-11-11 01:50:10|464.76|462.76|464.56|462.56|464.77|462.77|464.47|462.47|26
1605059420000|2020-11-11 01:50:20|464.5|462.5|464.46|462.46|464.53|462.53|464.45|462.45|20
1605059430000|2020-11-11 01:50:30|464.4|462.4|464.09|462.09|464.4|462.4|464.08|462.08|28
1605059440000|2020-11-11 01:50:40|464.08|462.08|464.05|462.05|464.18|462.18|463.97|461.97|26
1605059450000|2020-11-11 01:50:50|463.99|461.99|464.01|462.01|464.09|462.09|463.86|461.86|24
1605059460000|2020-11-11 01:51:00|464.08|462.08|464.51|462.51|464.54|462.54|464.04|462.04|25
1605059470000|2020-11-11 01:51:10|464.52|462.52|464.53|462.53|464.58|462.58|464.5|462.5|14
1605059480000|2020-11-11 01:51:20|464.56|462.56|464.44|462.44|464.56|462.56|464.41|462.41|28
1605059490000|2020-11-11 01:51:30|464.43|462.43|464.38|462.38|464.45|462.45|464.37|462.37|15
1605059500000|2020-11-11 01:51:40|464.37|462.37|464.24|462.24|464.37|462.37|464.23|462.23|22
1605059510000|2020-11-11 01:51:50|464.25|462.25|464.15|462.15|464.25|462.25|464.14|462.14|11
1605059520000|2020-11-11 01:52:00|464.16|462.16|464.27|462.27|464.27|462.27|464.16|462.16|17
1605059530000|2020-11-11 01:52:10|464.31|462.31|464.21|462.21|464.41|462.41|464.18|462.18|24
1605059540000|2020-11-11 01:52:20|464.23|462.23|464.27|462.27|464.28|462.28|464.22|462.22|21
1605059550000|2020-11-11 01:52:30|464.26|462.26|464.19|462.19|464.27|462.27|464.14|462.14|21
1605059560000|2020-11-11 01:52:40|464.2|462.2|464.24|462.24|464.24|462.24|464.19|462.19|3
1605059570000|2020-11-11 01:52:50|464.26|462.26|464.3|462.3|464.35|462.35|464.26|462.26|11
1605059580000|2020-11-11 01:53:00|464.27|462.27|464.3|462.3|464.33|462.33|464.27|462.27|7
1605059590000|2020-11-11 01:53:10|464.29|462.29|464.26|462.26|464.33|462.33|464.26|462.26|13
1605059600000|2020-11-11 01:53:20|464.27|462.27|464.28|462.28|464.3|462.3|464.23|462.23|9
1605059610000|2020-11-11 01:53:30|464.27|462.27|464.29|462.29|464.33|462.33|464.27|462.27|10
1605059620000|2020-11-11 01:53:40|464.28|462.28|464.42|462.42|464.43|462.43|464.27|462.27|14
1605059630000|2020-11-11 01:53:50|464.41|462.41|464.34|462.34|464.42|462.42|464.3|462.3|10
1605059640000|2020-11-11 01:54:00|464.32|462.32|464.32|462.32|464.35|462.35|464.31|462.31|16
1605059650000|2020-11-11 01:54:10|464.33|462.33|464.26|462.26|464.33|462.33|464.24|462.24|19
1605059660000|2020-11-11 01:54:20|464.25|462.25|464.22|462.22|464.25|462.25|464.14|462.14|14
1605059670000|2020-11-11 01:54:30|464.23|462.23|464.23|462.23|464.36|462.36|464.19|462.19|31
1605059680000|2020-11-11 01:54:40|464.24|462.24|464.17|462.17|464.25|462.25|464.17|462.17|14
1605059690000|2020-11-11 01:54:50|464.16|462.16|464.21|462.21|464.21|462.21|464.16|462.16|19
1605059700000|2020-11-11 01:55:00|464.2|462.2|464.2|462.2|464.24|462.24|464.2|462.2|16
1605059710000|2020-11-11 01:55:10|464.21|462.21|464.18|462.18|464.23|462.23|464.15|462.15|16
1605059720000|2020-11-11 01:55:20|464.17|462.17|464.32|462.32|464.33|462.33|464.17|462.17|21
1605059730000|2020-11-11 01:55:30|464.33|462.33|464.35|462.35|464.37|462.37|464.33|462.33|14
1605059740000|2020-11-11 01:55:40|464.32|462.32|464.37|462.37|464.38|462.38|464.31|462.31|19
1605059750000|2020-11-11 01:55:50|464.35|462.35|464.13|462.13|464.35|462.35|464.12|462.12|20
1605059760000|2020-11-11 01:56:00|464.14|462.14|464.16|462.16|464.25|462.25|464.1|462.1|30
1605059770000|2020-11-11 01:56:10|464.15|462.15|464.17|462.17|464.19|462.19|464.1|462.1|25
1605059780000|2020-11-11 01:56:20|464.18|462.18|464.34|462.34|464.34|462.34|464.16|462.16|20
1605059790000|2020-11-11 01:56:30|464.35|462.35|464.38|462.38|464.42|462.42|464.35|462.35|12
1605059800000|2020-11-11 01:56:40|464.36|462.36|464.31|462.31|464.38|462.38|464.3|462.3|13
1605059810000|2020-11-11 01:56:50|464.29|462.29|464.31|462.31|464.4|462.4|464.26|462.26|20
1605059820000|2020-11-11 01:57:00|464.3|462.3|464.34|462.34|464.43|462.43|464.29|462.29|15
1605059830000|2020-11-11 01:57:10|464.33|462.33|464.36|462.36|464.38|462.38|464.33|462.33|6
1605059840000|2020-11-11 01:57:20|464.39|462.39|464.36|462.36|464.42|462.42|464.36|462.36|7
1605059850000|2020-11-11 01:57:30|464.35|462.35|464.44|462.44|464.44|462.44|464.35|462.35|16
1605059860000|2020-11-11 01:57:40|464.5|462.5|464.74|462.74|464.74|462.74|464.5|462.5|22
1605059870000|2020-11-11 01:57:50|464.73|462.73|464.78|462.78|464.81|462.81|464.71|462.71|28
1605059880000|2020-11-11 01:58:00|464.77|462.77|464.76|462.76|464.81|462.81|464.66|462.66|27
1605059890000|2020-11-11 01:58:10|464.74|462.74|464.72|462.72|464.74|462.74|464.72|462.72|7
1605059900000|2020-11-11 01:58:20|464.69|462.69|464.73|462.73|464.8|462.8|464.69|462.69|23
1605059910000|2020-11-11 01:58:30|464.7|462.7|464.73|462.73|464.77|462.77|464.68|462.68|15
1605059920000|2020-11-11 01:58:40|464.74|462.74|464.74|462.74|464.76|462.76|464.69|462.69|13
1605059930000|2020-11-11 01:58:50|464.75|462.75|464.84|462.84|464.85|462.85|464.75|462.75|15
1605059940000|2020-11-11 01:59:00|464.83|462.83|464.84|462.84|464.84|462.84|464.82|462.82|11
1605059950000|2020-11-11 01:59:10|464.82|462.82|464.93|462.93|464.94|462.94|464.81|462.81|15
1605059960000|2020-11-11 01:59:20|464.95|462.95|464.91|462.91|464.95|462.95|464.89|462.89|12
1605059970000|2020-11-11 01:59:30|464.92|462.92|465.09|463.09|465.09|463.09|464.92|462.92|25
1605059980000|2020-11-11 01:59:40|465.04|463.04|465|463|465.12|463.12|465|463|18
1605059990000|2020-11-11 01:59:50|465.02|463.02|465|463|465.03|463.03|464.99|462.99|21
1605060000000|2020-11-11 02:00:00|464.97|462.97|464.96|462.96|464.97|462.97|464.92|462.92|20
1605060010000|2020-11-11 02:00:10|464.97|462.97|464.94|462.94|464.98|462.98|464.93|462.93|12
1605060020000|2020-11-11 02:00:20|464.95|462.95|464.95|462.95|464.99|462.99|464.9|462.9|25
1605060030000|2020-11-11 02:00:30|464.94|462.94|464.94|462.94|464.94|462.94|464.92|462.92|7
1605060040000|2020-11-11 02:00:40|464.93|462.93|464.94|462.94|464.95|462.95|464.92|462.92|8
1605060050000|2020-11-11 02:00:50|464.96|462.96|464.96|462.96|464.99|462.99|464.93|462.93|14
1605060060000|2020-11-11 02:01:00|464.95|462.95|465|463|465|463|464.95|462.95|12
1605060070000|2020-11-11 02:01:10|465.02|463.02|465.11|463.11|465.11|463.11|465|463|13
1605060080000|2020-11-11 02:01:20|465.09|463.09|465.06|463.06|465.09|463.09|465.04|463.04|13
1605060090000|2020-11-11 02:01:30|465.07|463.07|465.32|463.32|465.32|463.32|465.07|463.07|19
1605060100000|2020-11-11 02:01:40|465.31|463.31|465.31|463.31|465.36|463.36|465.31|463.31|21
1605060110000|2020-11-11 02:01:50|465.32|463.32|465.32|463.32|465.32|463.32|465.31|463.31|3
1605060120000|2020-11-11 02:02:00|465.26|463.26|465.11|463.11|465.26|463.26|465.1|463.1|20
1605060130000|2020-11-11 02:02:10|465.13|463.13|465.29|463.29|465.29|463.29|465.11|463.11|16
1605060140000|2020-11-11 02:02:20|465.33|463.33|465.07|463.07|465.35|463.35|465.06|463.06|23
1605060150000|2020-11-11 02:02:30|465.08|463.08|465.09|463.09|465.1|463.1|465.07|463.07|4
1605060160000|2020-11-11 02:02:40|465.07|463.07|465.07|463.07|465.07|463.07|465.07|463.07|1
1605060170000|2020-11-11 02:02:50|465.08|463.08|464.95|462.95|465.08|463.08|464.94|462.94|11
1605060180000|2020-11-11 02:03:00|464.96|462.96|464.84|462.84|465.03|463.03|464.84|462.84|16
1605060190000|2020-11-11 02:03:10|464.83|462.83|464.62|462.62|464.83|462.83|464.61|462.61|15
1605060200000|2020-11-11 02:03:20|464.59|462.59|464.57|462.57|464.62|462.62|464.55|462.55|16
1605060210000|2020-11-11 02:03:30|464.58|462.58|464.52|462.52|464.6|462.6|464.51|462.51|22
1605060220000|2020-11-11 02:03:40|464.5|462.5|464.57|462.57|464.57|462.57|464.45|462.45|10
1605060230000|2020-11-11 02:03:50|464.56|462.56|464.37|462.37|464.56|462.56|464.37|462.37|23
1605060240000|2020-11-11 02:04:00|464.38|462.38|464.4|462.4|464.45|462.45|464.36|462.36|19
1605060250000|2020-11-11 02:04:10|464.41|462.41|464.19|462.19|464.44|462.44|464.17|462.17|24
1605060260000|2020-11-11 02:04:20|464.2|462.2|464.18|462.18|464.2|462.2|464.18|462.18|2
1605060270000|2020-11-11 02:04:30|464.17|462.17|464.27|462.27|464.28|462.28|464.14|462.14|16
1605060280000|2020-11-11 02:04:40|464.29|462.29|464.25|462.25|464.31|462.31|464.25|462.25|10
1605060290000|2020-11-11 02:04:50|464.23|462.23|464.22|462.22|464.23|462.23|464.21|462.21|4
1605060300000|2020-11-11 02:05:00|464.23|462.23|464.03|462.03|464.23|462.23|464|462|13
1605060310000|2020-11-11 02:05:10|464.02|462.02|463.91|461.91|464.02|462.02|463.9|461.9|12
1605060320000|2020-11-11 02:05:20|463.87|461.87|463.91|461.91|463.93|461.93|463.86|461.86|17
1605060330000|2020-11-11 02:05:30|463.88|461.88|463.87|461.87|463.91|461.91|463.86|461.86|26
1605060340000|2020-11-11 02:05:40|463.88|461.88|464|462|464.01|462.01|463.87|461.87|18
1605060350000|2020-11-11 02:05:50|464.01|462.01|464.01|462.01|464.01|462.01|463.99|461.99|8
1605060360000|2020-11-11 02:06:00|464.03|462.03|464.16|462.16|464.16|462.16|463.96|461.96|22
1605060370000|2020-11-11 02:06:10|464.17|462.17|464.14|462.14|464.17|462.17|464.14|462.14|6
1605060380000|2020-11-11 02:06:20|464.13|462.13|464.15|462.15|464.17|462.17|464.1|462.1|19
1605060390000|2020-11-11 02:06:30|464.16|462.16|464.34|462.34|464.34|462.34|464.16|462.16|14
1605060400000|2020-11-11 02:06:40|464.35|462.35|464.41|462.41|464.52|462.52|464.35|462.35|19
1605060410000|2020-11-11 02:06:50|464.42|462.42|464.5|462.5|464.5|462.5|464.41|462.41|11
1605060420000|2020-11-11 02:07:00|464.51|462.51|464.49|462.49|464.51|462.51|464.48|462.48|5
1605060430000|2020-11-11 02:07:10|464.48|462.48|464.46|462.46|464.51|462.51|464.43|462.43|13
1605060440000|2020-11-11 02:07:20|464.47|462.47|464.48|462.48|464.48|462.48|464.44|462.44|21
1605060450000|2020-11-11 02:07:30|464.5|462.5|464.51|462.51|464.51|462.51|464.48|462.48|17
1605060460000|2020-11-11 02:07:40|464.52|462.52|464.53|462.53|464.53|462.53|464.51|462.51|10
1605060470000|2020-11-11 02:07:50|464.52|462.52|464.66|462.66|464.66|462.66|464.52|462.52|13
1605060480000|2020-11-11 02:08:00|464.56|462.56|464.59|462.59|464.66|462.66|464.55|462.55|10
1605060490000|2020-11-11 02:08:10|464.62|462.62|464.7|462.7|464.74|462.74|464.61|462.61|14
1605060500000|2020-11-11 02:08:20|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|1
1605060510000|2020-11-11 02:08:30|464.73|462.73|464.7|462.7|464.73|462.73|464.7|462.7|3
1605060520000|2020-11-11 02:08:40|464.74|462.74|464.75|462.75|464.77|462.77|464.71|462.71|7
1605060530000|2020-11-11 02:08:50|464.77|462.77|464.7|462.7|464.77|462.77|464.65|462.65|18
1605060540000|2020-11-11 02:09:00|464.71|462.71|464.65|462.65|464.71|462.71|464.64|462.64|11
1605060550000|2020-11-11 02:09:10|464.67|462.67|464.44|462.44|464.68|462.68|464.44|462.44|22
1605060560000|2020-11-11 02:09:20|464.45|462.45|464.46|462.46|464.48|462.48|464.45|462.45|8
1605060570000|2020-11-11 02:09:30|464.47|462.47|464.53|462.53|464.55|462.55|464.46|462.46|12
1605060580000|2020-11-11 02:09:40|464.54|462.54|464.59|462.59|464.61|462.61|464.51|462.51|12
1605060590000|2020-11-11 02:09:50|464.6|462.6|464.54|462.54|464.64|462.64|464.54|462.54|15
1605060600000|2020-11-11 02:10:00|464.55|462.55|464.52|462.52|464.55|462.55|464.52|462.52|7
1605060610000|2020-11-11 02:10:10|464.53|462.53|464.56|462.56|464.59|462.59|464.52|462.52|12
1605060620000|2020-11-11 02:10:20|464.55|462.55|464.55|462.55|464.55|462.55|464.55|462.55|1
1605060630000|2020-11-11 02:10:30|464.53|462.53|464.54|462.54|464.56|462.56|464.53|462.53|9
1605060640000|2020-11-11 02:10:40|464.53|462.53|464.53|462.53|464.53|462.53|464.53|462.53|1
1605060650000|2020-11-11 02:10:50|464.54|462.54|464.54|462.54|464.54|462.54|464.53|462.53|3
1605060660000|2020-11-11 02:11:00|464.49|462.49|464.47|462.47|464.49|462.49|464.47|462.47|9
1605060670000|2020-11-11 02:11:10|464.44|462.44|464.3|462.3|464.44|462.44|464.25|462.25|24
1605060680000|2020-11-11 02:11:20|464.29|462.29|464.35|462.35|464.37|462.37|464.27|462.27|18
1605060690000|2020-11-11 02:11:30|464.41|462.41|464.43|462.43|464.46|462.46|464.4|462.4|14
1605060700000|2020-11-11 02:11:40|464.41|462.41|464.4|462.4|464.43|462.43|464.4|462.4|11
1605060710000|2020-11-11 02:11:50|464.41|462.41|464.42|462.42|464.43|462.43|464.38|462.38|8
1605060720000|2020-11-11 02:12:00|464.41|462.41|464.39|462.39|464.44|462.44|464.36|462.36|16
1605060730000|2020-11-11 02:12:10|464.41|462.41|464.45|462.45|464.45|462.45|464.4|462.4|10
1605060740000|2020-11-11 02:12:20|464.48|462.48|464.51|462.51|464.52|462.52|464.48|462.48|6
1605060750000|2020-11-11 02:12:30|464.5|462.5|464.5|462.5|464.51|462.51|464.5|462.5|3
1605060760000|2020-11-11 02:12:40|464.49|462.49|464.49|462.49|464.49|462.49|464.49|462.49|1
1605060770000|2020-11-11 02:12:50|464.5|462.5|464.5|462.5|464.5|462.5|464.5|462.5|1
1605060800000|2020-11-11 02:13:20|464.53|462.53|464.53|462.53|464.53|462.53|464.53|462.53|1
1605060810000|2020-11-11 02:13:30|464.54|462.54|464.84|462.84|464.84|462.84|464.54|462.54|18
1605060820000|2020-11-11 02:13:40|464.82|462.82|464.8|462.8|464.82|462.82|464.76|462.76|13
1605060830000|2020-11-11 02:13:50|464.78|462.78|464.81|462.81|464.85|462.85|464.75|462.75|6
1605060840000|2020-11-11 02:14:00|464.82|462.82|464.82|462.82|464.83|462.83|464.8|462.8|7
1605060850000|2020-11-11 02:14:10|464.83|462.83|464.83|462.83|464.84|462.84|464.82|462.82|7
1605060860000|2020-11-11 02:14:20|464.84|462.84|464.84|462.84|464.85|462.85|464.84|462.84|3
1605060870000|2020-11-11 02:14:30|464.86|462.86|464.87|462.87|464.87|462.87|464.83|462.83|6
1605060880000|2020-11-11 02:14:40|464.86|462.86|464.9|462.9|464.9|462.9|464.85|462.85|6
1605060890000|2020-11-11 02:14:50|464.89|462.89|464.9|462.9|464.92|462.92|464.89|462.89|5
1605060900000|2020-11-11 02:15:00|464.89|462.89|464.96|462.96|464.96|462.96|464.89|462.89|8
1605060910000|2020-11-11 02:15:10|464.99|462.99|465.1|463.1|465.11|463.11|464.92|462.92|11
1605060920000|2020-11-11 02:15:20|465.11|463.11|465.13|463.13|465.2|463.2|465.04|463.04|26
1605060930000|2020-11-11 02:15:30|465.09|463.09|464.98|462.98|465.09|463.09|464.97|462.97|15
1605060940000|2020-11-11 02:15:40|464.99|462.99|465.05|463.05|465.05|463.05|464.96|462.96|16
1605060950000|2020-11-11 02:15:50|465.04|463.04|465.11|463.11|465.11|463.11|465.03|463.03|7
1605060960000|2020-11-11 02:16:00|465.12|463.12|465.2|463.2|465.2|463.2|465.11|463.11|20
1605060970000|2020-11-11 02:16:10|465.18|463.18|465.18|463.18|465.22|463.22|465.12|463.12|27
1605060980000|2020-11-11 02:16:20|465.17|463.17|465.12|463.12|465.19|463.19|465.12|463.12|14
1605060990000|2020-11-11 02:16:30|465.15|463.15|465.27|463.27|465.27|463.27|465.15|463.15|6
1605061000000|2020-11-11 02:16:40|465.26|463.26|464.9|462.9|465.26|463.26|464.9|462.9|14
1605061010000|2020-11-11 02:16:50|464.89|462.89|464.9|462.9|464.91|462.91|464.89|462.89|10
1605061020000|2020-11-11 02:17:00|464.92|462.92|464.91|462.91|464.94|462.94|464.91|462.91|6
1605061030000|2020-11-11 02:17:10|464.87|462.87|464.9|462.9|464.91|462.91|464.87|462.87|8
1605061040000|2020-11-11 02:17:20|464.84|462.84|464.73|462.73|464.84|462.84|464.61|462.61|17
1605061050000|2020-11-11 02:17:30|464.77|462.77|464.72|462.72|464.78|462.78|464.71|462.71|8
1605061060000|2020-11-11 02:17:40|464.71|462.71|464.7|462.7|464.72|462.72|464.65|462.65|7
1605061070000|2020-11-11 02:17:50|464.69|462.69|464.69|462.69|464.72|462.72|464.69|462.69|10
1605061080000|2020-11-11 02:18:00|464.7|462.7|464.97|462.97|464.97|462.97|464.7|462.7|13
1605061090000|2020-11-11 02:18:10|464.96|462.96|464.98|462.98|464.98|462.98|464.95|462.95|16
1605061100000|2020-11-11 02:18:20|464.97|462.97|464.99|462.99|465.01|463.01|464.96|462.96|11
1605061110000|2020-11-11 02:18:30|464.9|462.9|464.89|462.89|464.9|462.9|464.84|462.84|17
1605061120000|2020-11-11 02:18:40|464.88|462.88|464.91|462.91|464.91|462.91|464.87|462.87|7
1605061130000|2020-11-11 02:18:50|464.92|462.92|464.93|462.93|464.96|462.96|464.92|462.92|8
1605061150000|2020-11-11 02:19:10|464.95|462.95|465.15|463.15|465.18|463.18|464.95|462.95|15
1605061160000|2020-11-11 02:19:20|465.16|463.16|465.17|463.17|465.2|463.2|465.13|463.13|17
1605061170000|2020-11-11 02:19:30|465.16|463.16|465.15|463.15|465.16|463.16|465.14|463.14|18
1605061180000|2020-11-11 02:19:40|465.16|463.16|465.16|463.16|465.18|463.18|465.16|463.16|5
1605061190000|2020-11-11 02:19:50|465.17|463.17|465.17|463.17|465.18|463.18|465.16|463.16|7
1605061200000|2020-11-11 02:20:00|465.18|463.18|465.37|463.37|465.4|463.4|465.17|463.17|20
1605061210000|2020-11-11 02:20:10|465.38|463.38|465.24|463.24|465.38|463.38|465.21|463.21|14
1605061220000|2020-11-11 02:20:20|465.21|463.21|465.21|463.21|465.26|463.26|465.21|463.21|6
1605061230000|2020-11-11 02:20:30|465.24|463.24|465.29|463.29|465.32|463.32|465.18|463.18|19
1605061240000|2020-11-11 02:20:40|465.3|463.3|465.29|463.29|465.3|463.3|465.27|463.27|14
1605061250000|2020-11-11 02:20:50|465.3|463.3|465.39|463.39|465.4|463.4|465.28|463.28|16
1605061260000|2020-11-11 02:21:00|465.38|463.38|465.46|463.46|465.46|463.46|465.32|463.32|26
1605061270000|2020-11-11 02:21:10|465.47|463.47|465.48|463.48|465.48|463.48|465.46|463.46|5
1605061280000|2020-11-11 02:21:20|465.46|463.46|465.52|463.52|465.57|463.57|465.46|463.46|8
1605061290000|2020-11-11 02:21:30|465.53|463.53|465.55|463.55|465.55|463.55|465.52|463.52|3
1605061300000|2020-11-11 02:21:40|465.53|463.53|465.58|463.58|465.59|463.59|465.52|463.52|10
1605061310000|2020-11-11 02:21:50|465.6|463.6|465.65|463.65|465.65|463.65|465.6|463.6|6
1605061320000|2020-11-11 02:22:00|465.64|463.64|465.6|463.6|465.64|463.64|465.52|463.52|14
1605061330000|2020-11-11 02:22:10|465.53|463.53|465.63|463.63|465.64|463.64|465.52|463.52|13
1605061340000|2020-11-11 02:22:20|465.62|463.62|465.46|463.46|465.62|463.62|465.46|463.46|16
1605061350000|2020-11-11 02:22:30|465.48|463.48|465.45|463.45|465.6|463.6|465.4|463.4|22
1605061360000|2020-11-11 02:22:40|465.49|463.49|465.49|463.49|465.51|463.51|465.41|463.41|12
1605061370000|2020-11-11 02:22:50|465.5|463.5|465.48|463.48|465.5|463.5|465.45|463.45|8
1605061380000|2020-11-11 02:23:00|465.49|463.49|465.5|463.5|465.53|463.53|465.49|463.49|12
1605061390000|2020-11-11 02:23:10|465.51|463.51|465.45|463.45|465.51|463.51|465.43|463.43|6
1605061400000|2020-11-11 02:23:20|465.46|463.46|465.51|463.51|465.51|463.51|465.46|463.46|7
1605061410000|2020-11-11 02:23:30|465.53|463.53|465.59|463.59|465.61|463.61|465.52|463.52|8
1605061420000|2020-11-11 02:23:40|465.63|463.63|465.59|463.59|465.63|463.63|465.5|463.5|12
1605061430000|2020-11-11 02:23:50|465.6|463.6|465.64|463.64|465.64|463.64|465.59|463.59|4
1605061440000|2020-11-11 02:24:00|465.63|463.63|465.61|463.61|465.63|463.63|465.59|463.59|15
1605061450000|2020-11-11 02:24:10|465.59|463.59|465.6|463.6|465.65|463.65|465.54|463.54|18
1605061460000|2020-11-11 02:24:20|465.58|463.58|465.58|463.58|465.6|463.6|465.56|463.56|7
1605061470000|2020-11-11 02:24:30|465.57|463.57|465.58|463.58|465.6|463.6|465.54|463.54|10
1605061480000|2020-11-11 02:24:40|465.59|463.59|465.59|463.59|465.61|463.61|465.58|463.58|13
1605061490000|2020-11-11 02:24:50|465.58|463.58|465.55|463.55|465.58|463.58|465.55|463.55|6
1605061500000|2020-11-11 02:25:00|465.56|463.56|465.53|463.53|465.58|463.58|465.53|463.53|5
1605061510000|2020-11-11 02:25:10|465.54|463.54|465.53|463.53|465.54|463.54|465.53|463.53|2
1605061520000|2020-11-11 02:25:20|465.54|463.54|465.57|463.57|465.57|463.57|465.54|463.54|3
1605061550000|2020-11-11 02:25:50|465.49|463.49|465.5|463.5|465.51|463.51|465.49|463.49|4
1605061560000|2020-11-11 02:26:00|465.51|463.51|465.5|463.5|465.51|463.51|465.48|463.48|17
1605061570000|2020-11-11 02:26:10|465.51|463.51|465.48|463.48|465.51|463.51|465.47|463.47|4
1605061580000|2020-11-11 02:26:20|465.49|463.49|465.45|463.45|465.5|463.5|465.45|463.45|5
1605061590000|2020-11-11 02:26:30|465.46|463.46|465.5|463.5|465.51|463.51|465.46|463.46|9
1605061600000|2020-11-11 02:26:40|465.51|463.51|465.6|463.6|465.6|463.6|465.5|463.5|11
1605061610000|2020-11-11 02:26:50|465.61|463.61|465.9|463.9|465.92|463.92|465.61|463.61|14
1605061620000|2020-11-11 02:27:00|465.91|463.91|465.91|463.91|465.91|463.91|465.91|463.91|1
1605061630000|2020-11-11 02:27:10|465.9|463.9|465.92|463.92|465.92|463.92|465.9|463.9|3
1605061660000|2020-11-11 02:27:40|465.95|463.95|465.97|463.97|466|464|465.95|463.95|4
1605061670000|2020-11-11 02:27:50|465.98|463.98|466.01|464.01|466.03|464.03|465.97|463.97|10
1605061680000|2020-11-11 02:28:00|466|464|465.99|463.99|466|464|465.99|463.99|2
1605061690000|2020-11-11 02:28:10|466|464|466.08|464.08|466.14|464.14|466|464|10
1605061700000|2020-11-11 02:28:20|466.07|464.07|465.93|463.93|466.07|464.07|465.91|463.91|13
1605061710000|2020-11-11 02:28:30|465.92|463.92|465.73|463.73|465.92|463.92|465.69|463.69|21
1605061720000|2020-11-11 02:28:40|465.72|463.72|465.69|463.69|465.81|463.81|465.66|463.66|25
1605061730000|2020-11-11 02:28:50|465.68|463.68|465.48|463.48|465.7|463.7|465.45|463.45|20
1605061740000|2020-11-11 02:29:00|465.5|463.5|465.14|463.14|465.52|463.52|465.13|463.13|20
1605061750000|2020-11-11 02:29:10|465.15|463.15|464.95|462.95|465.15|463.15|464.92|462.92|11
1605061760000|2020-11-11 02:29:20|464.96|462.96|465|463|465.01|463.01|464.95|462.95|9
1605061770000|2020-11-11 02:29:30|464.98|462.98|464.95|462.95|464.98|462.98|464.95|462.95|4
1605061780000|2020-11-11 02:29:40|464.96|462.96|464.9|462.9|464.97|462.97|464.85|462.85|7
1605061790000|2020-11-11 02:29:50|464.89|462.89|464.88|462.88|464.9|462.9|464.83|462.83|13
1605061800000|2020-11-11 02:30:00|464.83|462.83|464.71|462.71|464.84|462.84|464.71|462.71|11
1605061810000|2020-11-11 02:30:10|464.72|462.72|464.71|462.71|464.74|462.74|464.69|462.69|10
1605061820000|2020-11-11 02:30:20|464.72|462.72|464.78|462.78|464.78|462.78|464.72|462.72|11
1605061830000|2020-11-11 02:30:30|464.79|462.79|464.89|462.89|464.95|462.95|464.79|462.79|13
1605061840000|2020-11-11 02:30:40|464.9|462.9|464.87|462.87|464.92|462.92|464.84|462.84|8
1605061850000|2020-11-11 02:30:50|464.88|462.88|464.89|462.89|464.89|462.89|464.88|462.88|2
1605061860000|2020-11-11 02:31:00|464.9|462.9|464.9|462.9|464.91|462.91|464.9|462.9|3
1605061870000|2020-11-11 02:31:10|464.91|462.91|464.91|462.91|464.91|462.91|464.91|462.91|1
1605061900000|2020-11-11 02:31:40|464.89|462.89|464.69|462.69|464.89|462.89|464.69|462.69|9
1605061910000|2020-11-11 02:31:50|464.7|462.7|464.67|462.67|464.71|462.71|464.66|462.66|7
1605061920000|2020-11-11 02:32:00|464.62|462.62|464.61|462.61|464.63|462.63|464.61|462.61|4
1605061930000|2020-11-11 02:32:10|464.58|462.58|464.53|462.53|464.58|462.58|464.53|462.53|3
1605061940000|2020-11-11 02:32:20|464.52|462.52|464.31|462.31|464.53|462.53|464.29|462.29|18
1605061950000|2020-11-11 02:32:30|464.38|462.38|464.17|462.17|464.38|462.38|464.06|462.06|26
1605061960000|2020-11-11 02:32:40|464.16|462.16|464.07|462.07|464.17|462.17|464.07|462.07|15
1605061970000|2020-11-11 02:32:50|464.08|462.08|464.05|462.05|464.12|462.12|464.02|462.02|22
1605061980000|2020-11-11 02:33:00|464.06|462.06|463.95|461.95|464.06|462.06|463.83|461.83|28
1605061990000|2020-11-11 02:33:10|464|462|463.98|461.98|464.16|462.16|463.97|461.97|25
1605062000000|2020-11-11 02:33:20|463.97|461.97|463.82|461.82|463.98|461.98|463.82|461.82|20
1605062010000|2020-11-11 02:33:30|463.84|461.84|463.89|461.89|463.95|461.95|463.81|461.81|17
1605062020000|2020-11-11 02:33:40|463.88|461.88|463.89|461.89|463.89|461.89|463.87|461.87|8
1605062030000|2020-11-11 02:33:50|463.88|461.88|463.86|461.86|463.89|461.89|463.83|461.83|14
1605062040000|2020-11-11 02:34:00|463.85|461.85|463.99|461.99|464.02|462.02|463.85|461.85|20
1605062050000|2020-11-11 02:34:10|464.01|462.01|464.05|462.05|464.07|462.07|463.95|461.95|21
1605062060000|2020-11-11 02:34:20|464.06|462.06|464.11|462.11|464.11|462.11|464.06|462.06|13
1605062070000|2020-11-11 02:34:30|464.17|462.17|464.22|462.22|464.26|462.26|464.03|462.03|24
1605062080000|2020-11-11 02:34:40|464.19|462.19|464.32|462.32|464.34|462.34|464.18|462.18|10
1605062090000|2020-11-11 02:34:50|464.28|462.28|464.14|462.14|464.31|462.31|464|462|19
1605062100000|2020-11-11 02:35:00|464.13|462.13|464.19|462.19|464.19|462.19|464.1|462.1|16
1605062110000|2020-11-11 02:35:10|464.2|462.2|464|462|464.2|462.2|464|462|17
1605062120000|2020-11-11 02:35:20|464.01|462.01|464.2|462.2|464.21|462.21|463.98|461.98|18
1605062130000|2020-11-11 02:35:30|464.19|462.19|464.19|462.19|464.22|462.22|464.16|462.16|10
1605062140000|2020-11-11 02:35:40|464.18|462.18|463.99|461.99|464.18|462.18|463.96|461.96|19
1605062150000|2020-11-11 02:35:50|464|462|463.95|461.95|464.03|462.03|463.94|461.94|20
1605062160000|2020-11-11 02:36:00|463.96|461.96|463.94|461.94|463.98|461.98|463.94|461.94|6
1605062170000|2020-11-11 02:36:10|463.96|461.96|463.92|461.92|463.96|461.96|463.88|461.88|13
1605062180000|2020-11-11 02:36:20|463.91|461.91|463.93|461.93|463.95|461.95|463.91|461.91|9
1605062190000|2020-11-11 02:36:30|463.94|461.94|463.7|461.7|463.94|461.94|463.64|461.64|23
1605062200000|2020-11-11 02:36:40|463.69|461.69|463.46|461.46|463.69|461.69|463.46|461.46|24
1605062210000|2020-11-11 02:36:50|463.44|461.44|463.7|461.7|463.7|461.7|463.44|461.44|22
1605062220000|2020-11-11 02:37:00|463.64|461.64|463.57|461.57|463.64|461.64|463.55|461.55|12
1605062230000|2020-11-11 02:37:10|463.56|461.56|463.37|461.37|463.56|461.56|463.3|461.3|22
1605062240000|2020-11-11 02:37:20|463.4|461.4|462.46|460.46|463.41|461.41|462.46|460.46|30
1605062250000|2020-11-11 02:37:30|462.39|460.39|462.48|460.48|462.73|460.73|462.28|460.28|35
1605062260000|2020-11-11 02:37:40|462.53|460.53|462.38|460.38|462.59|460.59|462.38|460.38|28
1605062270000|2020-11-11 02:37:50|462.39|460.39|462.06|460.06|462.41|460.41|462.03|460.03|23
1605062280000|2020-11-11 02:38:00|462.07|460.07|462.24|460.24|462.29|460.29|462.06|460.06|22
1605062290000|2020-11-11 02:38:10|462.26|460.26|461.74|459.74|462.27|460.27|461.74|459.74|29
1605062300000|2020-11-11 02:38:20|461.73|459.73|461.63|459.63|461.75|459.75|461.45|459.45|29
1605062310000|2020-11-11 02:38:30|461.6|459.6|462.07|460.07|462.17|460.17|461.52|459.52|33
1605062320000|2020-11-11 02:38:40|462.05|460.05|462.1|460.1|462.26|460.26|461.94|459.94|33
1605062330000|2020-11-11 02:38:50|462.13|460.13|461.96|459.96|462.22|460.22|461.96|459.96|36
1605062340000|2020-11-11 02:39:00|461.95|459.95|462.07|460.07|462.18|460.18|461.95|459.95|31
1605062350000|2020-11-11 02:39:10|462.08|460.08|462.05|460.05|462.16|460.16|461.95|459.95|25
1605062360000|2020-11-11 02:39:20|462.13|460.13|462.13|460.13|462.19|460.19|462|460|23
1605062370000|2020-11-11 02:39:30|462.12|460.12|462.15|460.15|462.22|460.22|462.11|460.11|22
1605062380000|2020-11-11 02:39:40|462.16|460.16|462.55|460.55|462.55|460.55|462.12|460.12|19
1605062390000|2020-11-11 02:39:50|462.54|460.54|462.65|460.65|462.65|460.65|462.43|460.43|19
1605062400000|2020-11-11 02:40:00|462.68|460.68|462.83|460.83|462.84|460.84|462.64|460.64|21
1605062410000|2020-11-11 02:40:10|462.78|460.78|463.09|461.09|463.11|461.11|462.78|460.78|26
1605062420000|2020-11-11 02:40:20|463.02|461.02|462.68|460.68|463.02|461.02|462.66|460.66|19
1605062430000|2020-11-11 02:40:30|462.67|460.67|462.69|460.69|462.7|460.7|462.66|460.66|7
1605062440000|2020-11-11 02:40:40|462.66|460.66|462.38|460.38|462.66|460.66|462.32|460.32|29
1605062450000|2020-11-11 02:40:50|462.37|460.37|462.39|460.39|462.42|460.42|462.35|460.35|10
1605062460000|2020-11-11 02:41:00|462.4|460.4|462.58|460.58|462.58|460.58|462.4|460.4|10
1605062470000|2020-11-11 02:41:10|462.59|460.59|462.9|460.9|462.9|460.9|462.56|460.56|18
1605062480000|2020-11-11 02:41:20|462.88|460.88|462.9|460.9|462.91|460.91|462.82|460.82|15
1605062490000|2020-11-11 02:41:30|462.91|460.91|462.87|460.87|462.92|460.92|462.87|460.87|7
1605062500000|2020-11-11 02:41:40|462.88|460.88|462.94|460.94|462.98|460.98|462.87|460.87|10
1605062510000|2020-11-11 02:41:50|462.93|460.93|462.92|460.92|462.93|460.93|462.86|460.86|13
1605062520000|2020-11-11 02:42:00|462.93|460.93|462.95|460.95|463.09|461.09|462.92|460.92|20
1605062530000|2020-11-11 02:42:10|462.93|460.93|463.15|461.15|463.15|461.15|462.93|460.93|31
1605062540000|2020-11-11 02:42:20|463.16|461.16|463.23|461.23|463.4|461.4|463.16|461.16|25
1605062550000|2020-11-11 02:42:30|463.26|461.26|463.37|461.37|463.38|461.38|463.24|461.24|23
1605062560000|2020-11-11 02:42:40|463.38|461.38|463.42|461.42|463.52|461.52|463.38|461.38|24
1605062570000|2020-11-11 02:42:50|463.4|461.4|462.96|460.96|463.41|461.41|462.96|460.96|25
1605062580000|2020-11-11 02:43:00|462.97|460.97|463.02|461.02|463.06|461.06|462.97|460.97|14
1605062590000|2020-11-11 02:43:10|463.03|461.03|463.39|461.39|463.39|461.39|463.03|461.03|29
1605062600000|2020-11-11 02:43:20|463.4|461.4|463.11|461.11|463.46|461.46|463.11|461.11|30
1605062610000|2020-11-11 02:43:30|463.13|461.13|463.1|461.1|463.21|461.21|463.07|461.07|25
1605062620000|2020-11-11 02:43:40|463.09|461.09|463.1|461.1|463.11|461.11|463.03|461.03|13
1605062630000|2020-11-11 02:43:50|463.17|461.17|463.37|461.37|463.37|461.37|463.15|461.15|19
1605062640000|2020-11-11 02:44:00|463.43|461.43|463.42|461.42|463.46|461.46|463.38|461.38|18
1605062650000|2020-11-11 02:44:10|463.38|461.38|463.39|461.39|463.45|461.45|463.36|461.36|24
1605062660000|2020-11-11 02:44:20|463.4|461.4|463.53|461.53|463.53|461.53|463.36|461.36|9
1605062670000|2020-11-11 02:44:30|463.6|461.6|463.59|461.59|463.6|461.6|463.56|461.56|8
1605062680000|2020-11-11 02:44:40|463.57|461.57|463.59|461.59|463.59|461.59|463.57|461.57|6
1605062690000|2020-11-11 02:44:50|463.58|461.58|463.58|461.58|463.58|461.58|463.51|461.51|4
1605062700000|2020-11-11 02:45:00|463.48|461.48|463.32|461.32|463.49|461.49|463.28|461.28|22
1605062710000|2020-11-11 02:45:10|463.33|461.33|463.07|461.07|463.34|461.34|463.07|461.07|15
1605062720000|2020-11-11 02:45:20|463.06|461.06|463.08|461.08|463.17|461.17|463.06|461.06|23
1605062730000|2020-11-11 02:45:30|463.06|461.06|462.96|460.96|463.06|461.06|462.92|460.92|16
1605062740000|2020-11-11 02:45:40|462.95|460.95|463|461|463|461|462.9|460.9|14
1605062750000|2020-11-11 02:45:50|463.02|461.02|463.14|461.14|463.15|461.15|463.02|461.02|22
1605062760000|2020-11-11 02:46:00|463.1|461.1|463.09|461.09|463.12|461.12|463.09|461.09|16
1605062770000|2020-11-11 02:46:10|463.06|461.06|463.08|461.08|463.09|461.09|463.02|461.02|20
1605062780000|2020-11-11 02:46:20|463.11|461.11|463.25|461.25|463.25|461.25|463.09|461.09|9
1605062790000|2020-11-11 02:46:30|463.28|461.28|463.38|461.38|463.38|461.38|463.27|461.27|17
1605062800000|2020-11-11 02:46:40|463.35|461.35|463.52|461.52|463.55|461.55|463.35|461.35|12
1605062810000|2020-11-11 02:46:50|463.49|461.49|463.57|461.57|463.57|461.57|463.49|461.49|11
1605062820000|2020-11-11 02:47:00|463.59|461.59|463.57|461.57|463.59|461.59|463.57|461.57|5
1605062830000|2020-11-11 02:47:10|463.58|461.58|463.56|461.56|463.61|461.61|463.54|461.54|19
1605062840000|2020-11-11 02:47:20|463.55|461.55|463.42|461.42|463.57|461.57|463.38|461.38|21
1605062850000|2020-11-11 02:47:30|463.43|461.43|463.4|461.4|463.57|461.57|463.37|461.37|19
1605062860000|2020-11-11 02:47:40|463.41|461.41|463.39|461.39|463.45|461.45|463.26|461.26|22
1605062870000|2020-11-11 02:47:50|463.38|461.38|463.32|461.32|463.39|461.39|463.32|461.32|5
1605062880000|2020-11-11 02:48:00|463.34|461.34|463.17|461.17|463.37|461.37|463.12|461.12|17
1605062890000|2020-11-11 02:48:10|463.18|461.18|463.15|461.15|463.2|461.2|463.12|461.12|22
1605062900000|2020-11-11 02:48:20|463.17|461.17|463.28|461.28|463.28|461.28|463.17|461.17|18
1605062910000|2020-11-11 02:48:30|463.27|461.27|463.27|461.27|463.29|461.29|463.27|461.27|7
1605062920000|2020-11-11 02:48:40|463.28|461.28|463.29|461.29|463.29|461.29|463.24|461.24|13
1605062930000|2020-11-11 02:48:50|463.28|461.28|463.12|461.12|463.28|461.28|463.11|461.11|16
1605062940000|2020-11-11 02:49:00|463.13|461.13|463.03|461.03|463.13|461.13|462.96|460.96|21
1605062950000|2020-11-11 02:49:10|463.07|461.07|462.86|460.86|463.07|461.07|462.86|460.86|12
1605062960000|2020-11-11 02:49:20|462.88|460.88|462.87|460.87|462.89|460.89|462.84|460.84|17
1605062970000|2020-11-11 02:49:30|462.85|460.85|462.63|460.63|462.87|460.87|462.63|460.63|11
1605062980000|2020-11-11 02:49:40|462.61|460.61|462.58|460.58|462.61|460.61|462.55|460.55|5
1605062990000|2020-11-11 02:49:50|462.56|460.56|462.52|460.52|462.59|460.59|462.52|460.52|9
1605063000000|2020-11-11 02:50:00|462.45|460.45|462.27|460.27|462.46|460.46|462.27|460.27|23
1605063010000|2020-11-11 02:50:10|462.28|460.28|462.11|460.11|462.29|460.29|461.99|459.99|23
1605063020000|2020-11-11 02:50:20|462.18|460.18|462.11|460.11|462.27|460.27|462.09|460.09|26
1605063030000|2020-11-11 02:50:30|462.09|460.09|462.18|460.18|462.18|460.18|462.05|460.05|19
1605063040000|2020-11-11 02:50:40|462.16|460.16|462.19|460.19|462.23|460.23|462.15|460.15|20
1605063050000|2020-11-11 02:50:50|462.21|460.21|462.21|460.21|462.21|460.21|462.14|460.14|12
1605063060000|2020-11-11 02:51:00|462.22|460.22|462.6|460.6|462.6|460.6|462.21|460.21|24
1605063070000|2020-11-11 02:51:10|462.59|460.59|462.7|460.7|462.75|460.75|462.58|460.58|15
1605063080000|2020-11-11 02:51:20|462.71|460.71|462.75|460.75|462.75|460.75|462.7|460.7|9
1605063090000|2020-11-11 02:51:30|462.76|460.76|462.79|460.79|462.8|460.8|462.76|460.76|6
1605063100000|2020-11-11 02:51:40|462.78|460.78|462.8|460.8|462.83|460.83|462.75|460.75|18
1605063110000|2020-11-11 02:51:50|462.79|460.79|463.07|461.07|463.07|461.07|462.79|460.79|23
1605063120000|2020-11-11 02:52:00|463.12|461.12|463.17|461.17|463.17|461.17|463.07|461.07|11
1605063130000|2020-11-11 02:52:10|463.11|461.11|463.25|461.25|463.27|461.27|463.11|461.11|9
1605063140000|2020-11-11 02:52:20|463.26|461.26|463.25|461.25|463.3|461.3|463.22|461.22|19
1605063150000|2020-11-11 02:52:30|463.24|461.24|463.28|461.28|463.28|461.28|463.24|461.24|7
1605063160000|2020-11-11 02:52:40|463.29|461.29|463.31|461.31|463.31|461.31|463.29|461.29|2
1605063170000|2020-11-11 02:52:50|463.3|461.3|463.34|461.34|463.35|461.35|463.3|461.3|9
1605063180000|2020-11-11 02:53:00|463.32|461.32|463.33|461.33|463.33|461.33|463.32|461.32|2
1605063190000|2020-11-11 02:53:10|463.29|461.29|463.34|461.34|463.34|461.34|463.29|461.29|3
1605063200000|2020-11-11 02:53:20|463.33|461.33|463.31|461.31|463.33|461.33|463.31|461.31|3
1605063210000|2020-11-11 02:53:30|463.32|461.32|463.32|461.32|463.32|461.32|463.3|461.3|4
1605063220000|2020-11-11 02:53:40|463.33|461.33|463.31|461.31|463.33|461.33|463.31|461.31|8
1605063230000|2020-11-11 02:53:50|463.3|461.3|463.25|461.25|463.31|461.31|463.25|461.25|11
1605063240000|2020-11-11 02:54:00|463.26|461.26|463.29|461.29|463.3|461.3|463.25|461.25|5
1605063250000|2020-11-11 02:54:10|463.27|461.27|463.29|461.29|463.29|461.29|463.24|461.24|6
1605063260000|2020-11-11 02:54:20|463.28|461.28|463.14|461.14|463.29|461.29|463.14|461.14|4
1605063270000|2020-11-11 02:54:30|463.08|461.08|463.01|461.01|463.12|461.12|463|461|15
1605063280000|2020-11-11 02:54:40|463.02|461.02|463.01|461.01|463.04|461.04|462.9|460.9|18
1605063290000|2020-11-11 02:54:50|463|461|463.07|461.07|463.1|461.1|462.99|460.99|29
1605063300000|2020-11-11 02:55:00|463.06|461.06|463.08|461.08|463.19|461.19|463.06|461.06|29
1605063310000|2020-11-11 02:55:10|463.07|461.07|463.2|461.2|463.22|461.22|463.07|461.07|21
1605063320000|2020-11-11 02:55:20|463.21|461.21|463.29|461.29|463.3|461.3|463.2|461.2|18
1605063330000|2020-11-11 02:55:30|463.3|461.3|463.32|461.32|463.32|461.32|463.3|461.3|3
1605063340000|2020-11-11 02:55:40|463.31|461.31|463.18|461.18|463.32|461.32|463.18|461.18|14
1605063350000|2020-11-11 02:55:50|463.19|461.19|463.26|461.26|463.26|461.26|463.17|461.17|24
1605063360000|2020-11-11 02:56:00|463.25|461.25|463.33|461.33|463.35|461.35|463.25|461.25|7
1605063370000|2020-11-11 02:56:10|463.31|461.31|463.42|461.42|463.44|461.44|463.31|461.31|10
1605063390000|2020-11-11 02:56:30|463.44|461.44|463.45|461.45|463.46|461.46|463.44|461.44|3
1605063400000|2020-11-11 02:56:40|463.44|461.44|463.6|461.6|463.65|461.65|463.44|461.44|12
1605063410000|2020-11-11 02:56:50|463.61|461.61|463.68|461.68|463.68|461.68|463.61|461.61|6
1605063420000|2020-11-11 02:57:00|463.69|461.69|463.79|461.79|463.81|461.81|463.69|461.69|10
1605063430000|2020-11-11 02:57:10|463.8|461.8|463.91|461.91|463.91|461.91|463.8|461.8|3
1605063440000|2020-11-11 02:57:20|463.92|461.92|463.74|461.74|463.92|461.92|463.74|461.74|6
1605063450000|2020-11-11 02:57:30|463.75|461.75|463.66|461.66|463.82|461.82|463.61|461.61|19
1605063460000|2020-11-11 02:57:40|463.65|461.65|463.66|461.66|463.66|461.66|463.65|461.65|4
1605063470000|2020-11-11 02:57:50|463.59|461.59|463.51|461.51|463.59|461.59|463.51|461.51|8
1605063480000|2020-11-11 02:58:00|463.52|461.52|463.52|461.52|463.57|461.57|463.52|461.52|6
1605063490000|2020-11-11 02:58:10|463.5|461.5|463.48|461.48|463.5|461.5|463.48|461.48|3
1605063500000|2020-11-11 02:58:20|463.47|461.47|463.09|461.09|463.47|461.47|463.09|461.09|18
1605063510000|2020-11-11 02:58:30|463.1|461.1|463.1|461.1|463.16|461.16|463.1|461.1|15
1605063520000|2020-11-11 02:58:40|463.11|461.11|463.33|461.33|463.33|461.33|463.11|461.11|17
1605063530000|2020-11-11 02:58:50|463.32|461.32|463.5|461.5|463.5|461.5|463.32|461.32|26
1605063540000|2020-11-11 02:59:00|463.59|461.59|463.49|461.49|463.63|461.63|463.48|461.48|25
1605063550000|2020-11-11 02:59:10|463.48|461.48|463.39|461.39|463.51|461.51|463.29|461.29|21
1605063560000|2020-11-11 02:59:20|463.37|461.37|463.3|461.3|463.38|461.38|463.18|461.18|24
1605063570000|2020-11-11 02:59:30|463.31|461.31|463.35|461.35|463.36|461.36|463.26|461.26|19
1605063580000|2020-11-11 02:59:40|463.34|461.34|463.33|461.33|463.37|461.37|463.3|461.3|18
1605063590000|2020-11-11 02:59:50|463.32|461.32|463.43|461.43|463.45|461.45|463.32|461.32|11
1605063600000|2020-11-11 03:00:00|463.41|461.41|463.65|461.65|463.73|461.73|463.41|461.41|28
1605063610000|2020-11-11 03:00:10|463.68|461.68|463.66|461.66|463.68|461.68|463.64|461.64|8
1605063620000|2020-11-11 03:00:20|463.65|461.65|463.66|461.66|463.69|461.69|463.65|461.65|9
1605063630000|2020-11-11 03:00:30|463.65|461.65|463.63|461.63|463.68|461.68|463.63|461.63|9
1605063640000|2020-11-11 03:00:40|463.62|461.62|463.62|461.62|463.64|461.64|463.61|461.61|9
1605063650000|2020-11-11 03:00:50|463.63|461.63|463.65|461.65|463.68|461.68|463.63|461.63|9
1605063660000|2020-11-11 03:01:00|463.66|461.66|463.56|461.56|463.69|461.69|463.56|461.56|22
1605063670000|2020-11-11 03:01:10|463.51|461.51|463.2|461.2|463.51|461.51|463.19|461.19|30
1605063680000|2020-11-11 03:01:20|463.19|461.19|463.21|461.21|463.23|461.23|463.16|461.16|22
1605063690000|2020-11-11 03:01:30|463.22|461.22|463.26|461.26|463.27|461.27|463.18|461.18|28
1605063700000|2020-11-11 03:01:40|463.27|461.27|463.29|461.29|463.29|461.29|463.25|461.25|15
1605063710000|2020-11-11 03:01:50|463.3|461.3|463.31|461.31|463.31|461.31|463.29|461.29|4
1605063720000|2020-11-11 03:02:00|463.3|461.3|463.35|461.35|463.35|461.35|463.3|461.3|9
1605063730000|2020-11-11 03:02:10|463.38|461.38|463.49|461.49|463.49|461.49|463.35|461.35|11
1605063740000|2020-11-11 03:02:20|463.5|461.5|463.59|461.59|463.6|461.6|463.48|461.48|16
1605063750000|2020-11-11 03:02:30|463.6|461.6|463.49|461.49|463.62|461.62|463.48|461.48|16
1605063760000|2020-11-11 03:02:40|463.48|461.48|463.47|461.47|463.61|461.61|463.47|461.47|15
1605063770000|2020-11-11 03:02:50|463.46|461.46|463.69|461.69|463.69|461.69|463.45|461.45|24
1605063780000|2020-11-11 03:03:00|463.71|461.71|463.9|461.9|463.93|461.93|463.71|461.71|22
1605063790000|2020-11-11 03:03:10|463.89|461.89|463.93|461.93|464.04|462.04|463.88|461.88|23
1605063800000|2020-11-11 03:03:20|463.9|461.9|464.14|462.14|464.14|462.14|463.9|461.9|24
1605063810000|2020-11-11 03:03:30|464.13|462.13|464.21|462.21|464.21|462.21|464.1|462.1|29
1605063820000|2020-11-11 03:03:40|464.19|462.19|464.26|462.26|464.26|462.26|464.19|462.19|15
1605063830000|2020-11-11 03:03:50|464.25|462.25|464.29|462.29|464.29|462.29|464.25|462.25|7
1605063840000|2020-11-11 03:04:00|464.3|462.3|464.31|462.31|464.35|462.35|464.3|462.3|5
1605063850000|2020-11-11 03:04:10|464.32|462.32|464.6|462.6|464.61|462.61|464.32|462.32|13
1605063860000|2020-11-11 03:04:20|464.53|462.53|464.58|462.58|464.65|462.65|464.53|462.53|17
1605063870000|2020-11-11 03:04:30|464.6|462.6|464.59|462.59|464.63|462.63|464.58|462.58|17
1605063880000|2020-11-11 03:04:40|464.58|462.58|464.56|462.56|464.63|462.63|464.54|462.54|19
1605063890000|2020-11-11 03:04:50|464.48|462.48|464.2|462.2|464.48|462.48|464.2|462.2|21
1605063900000|2020-11-11 03:05:00|464.19|462.19|464.14|462.14|464.19|462.19|464.14|462.14|9
1605063910000|2020-11-11 03:05:10|464.11|462.11|464.17|462.17|464.19|462.19|464.05|462.05|17
1605063920000|2020-11-11 03:05:20|464.18|462.18|464|462|464.2|462.2|463.89|461.89|23
1605063930000|2020-11-11 03:05:30|463.99|461.99|464.01|462.01|464.08|462.08|463.95|461.95|24
1605063940000|2020-11-11 03:05:40|464|462|463.96|461.96|464|462|463.85|461.85|26
1605063950000|2020-11-11 03:05:50|463.95|461.95|463.89|461.89|463.95|461.95|463.88|461.88|7
1605063960000|2020-11-11 03:06:00|463.88|461.88|463.56|461.56|463.88|461.88|463.56|461.56|17
1605063970000|2020-11-11 03:06:10|463.52|461.52|463.52|461.52|463.54|461.54|463.44|461.44|17
1605063980000|2020-11-11 03:06:20|463.53|461.53|463.41|461.41|463.53|461.53|463.35|461.35|16
1605063990000|2020-11-11 03:06:30|463.35|461.35|463.51|461.51|463.54|461.54|463.35|461.35|20
1605064000000|2020-11-11 03:06:40|463.48|461.48|463.06|461.06|463.51|461.51|463.06|461.06|26
1605064010000|2020-11-11 03:06:50|463.05|461.05|462.84|460.84|463.07|461.07|462.78|460.78|25
1605064020000|2020-11-11 03:07:00|462.85|460.85|463.12|461.12|463.18|461.18|462.85|460.85|23
1605064030000|2020-11-11 03:07:10|463.14|461.14|463.13|461.13|463.17|461.17|463.12|461.12|20
1605064040000|2020-11-11 03:07:20|463.14|461.14|462.9|460.9|463.17|461.17|462.88|460.88|25
1605064050000|2020-11-11 03:07:30|462.89|460.89|462.94|460.94|463.03|461.03|462.87|460.87|24
1605064060000|2020-11-11 03:07:40|462.95|460.95|462.71|460.71|463.03|461.03|462.71|460.71|23
1605064070000|2020-11-11 03:07:50|462.72|460.72|462.64|460.64|462.82|460.82|462.64|460.64|24
1605064080000|2020-11-11 03:08:00|462.65|460.65|462.54|460.54|462.68|460.68|462.54|460.54|23
1605064090000|2020-11-11 03:08:10|462.55|460.55|462.56|460.56|462.56|460.56|462.53|460.53|12
1605064100000|2020-11-11 03:08:20|462.55|460.55|462.84|460.84|462.84|460.84|462.55|460.55|24
1605064110000|2020-11-11 03:08:30|462.85|460.85|462.88|460.88|462.89|460.89|462.79|460.79|24
1605064120000|2020-11-11 03:08:40|462.89|460.89|462.95|460.95|463.04|461.04|462.85|460.85|21
1605064130000|2020-11-11 03:08:50|462.92|460.92|462.91|460.91|462.95|460.95|462.91|460.91|15
1605064140000|2020-11-11 03:09:00|462.93|460.93|463.03|461.03|463.03|461.03|462.93|460.93|13
1605064150000|2020-11-11 03:09:10|463.06|461.06|463.07|461.07|463.15|461.15|463.05|461.05|12
1605064160000|2020-11-11 03:09:20|463.06|461.06|463.12|461.12|463.12|461.12|463.06|461.06|14
1605064170000|2020-11-11 03:09:30|463.13|461.13|463.1|461.1|463.17|461.17|463.05|461.05|15
1605064180000|2020-11-11 03:09:40|463.07|461.07|462.95|460.95|463.08|461.08|462.93|460.93|15
1605064190000|2020-11-11 03:09:50|462.96|460.96|462.99|460.99|462.99|460.99|462.92|460.92|13
1605064200000|2020-11-11 03:10:00|463|461|463.16|461.16|463.22|461.22|463|461|23
1605064210000|2020-11-11 03:10:10|463.15|461.15|463.32|461.32|463.34|461.34|463.15|461.15|15
1605064220000|2020-11-11 03:10:20|463.31|461.31|463.25|461.25|463.32|461.32|463.18|461.18|20
1605064230000|2020-11-11 03:10:30|463.26|461.26|463.31|461.31|463.33|461.33|463.21|461.21|19
1605064240000|2020-11-11 03:10:40|463.36|461.36|463.38|461.38|463.39|461.39|463.3|461.3|18
1605064250000|2020-11-11 03:10:50|463.37|461.37|463.36|461.36|463.37|461.37|463.33|461.33|12
1605064260000|2020-11-11 03:11:00|463.35|461.35|463.35|461.35|463.36|461.36|463.35|461.35|7
1605064270000|2020-11-11 03:11:10|463.36|461.36|463.42|461.42|463.43|461.43|463.34|461.34|11
1605064280000|2020-11-11 03:11:20|463.41|461.41|463.41|461.41|463.42|461.42|463.38|461.38|13
1605064290000|2020-11-11 03:11:30|463.4|461.4|463.36|461.36|463.41|461.41|463.31|461.31|13
1605064300000|2020-11-11 03:11:40|463.38|461.38|463.43|461.43|463.45|461.45|463.38|461.38|16
1605064310000|2020-11-11 03:11:50|463.45|461.45|463.44|461.44|463.46|461.46|463.43|461.43|11
1605064320000|2020-11-11 03:12:00|463.42|461.42|463.46|461.46|463.46|461.46|463.42|461.42|4
1605064330000|2020-11-11 03:12:10|463.47|461.47|463.55|461.55|463.58|461.58|463.47|461.47|10
1605064340000|2020-11-11 03:12:20|463.54|461.54|463.52|461.52|463.54|461.54|463.51|461.51|8
1605064350000|2020-11-11 03:12:30|463.53|461.53|463.51|461.51|463.53|461.53|463.5|461.5|14
1605064360000|2020-11-11 03:12:40|463.5|461.5|463.34|461.34|463.51|461.51|463.27|461.27|16
1605064370000|2020-11-11 03:12:50|463.35|461.35|463.3|461.3|463.35|461.35|463.27|461.27|25
1605064380000|2020-11-11 03:13:00|463.31|461.31|463.29|461.29|463.34|461.34|463.26|461.26|19
1605064390000|2020-11-11 03:13:10|463.31|461.31|463.24|461.24|463.35|461.35|463.24|461.24|20
1605064400000|2020-11-11 03:13:20|463.23|461.23|463.27|461.27|463.31|461.31|463.22|461.22|18
1605064410000|2020-11-11 03:13:30|463.26|461.26|463.8|461.8|463.82|461.82|463.25|461.25|29
1605064420000|2020-11-11 03:13:40|463.79|461.79|463.78|461.78|463.8|461.8|463.75|461.75|13
1605064430000|2020-11-11 03:13:50|463.81|461.81|463.85|461.85|463.87|461.87|463.81|461.81|9
1605064440000|2020-11-11 03:14:00|463.86|461.86|463.84|461.84|463.89|461.89|463.74|461.74|27
1605064450000|2020-11-11 03:14:10|463.81|461.81|463.81|461.81|463.84|461.84|463.77|461.77|23
1605064460000|2020-11-11 03:14:20|463.82|461.82|463.91|461.91|463.92|461.92|463.79|461.79|15
1605064470000|2020-11-11 03:14:30|463.9|461.9|463.96|461.96|463.96|461.96|463.9|461.9|13
1605064480000|2020-11-11 03:14:40|463.97|461.97|464.02|462.02|464.06|462.06|463.97|461.97|19
1605064490000|2020-11-11 03:14:50|464.01|462.01|464.03|462.03|464.03|462.03|463.98|461.98|12
1605064500000|2020-11-11 03:15:00|464.02|462.02|464.18|462.18|464.18|462.18|463.98|461.98|14
1605064510000|2020-11-11 03:15:10|464.16|462.16|464.11|462.11|464.17|462.17|464.11|462.11|12
1605064520000|2020-11-11 03:15:20|464.05|462.05|463.73|461.73|464.06|462.06|463.72|461.72|26
1605064530000|2020-11-11 03:15:30|463.72|461.72|463.73|461.73|463.76|461.76|463.63|461.63|27
1605064540000|2020-11-11 03:15:40|463.72|461.72|463.7|461.7|463.73|461.73|463.67|461.67|15
1605064550000|2020-11-11 03:15:50|463.69|461.69|463.62|461.62|463.69|461.69|463.58|461.58|12
1605064560000|2020-11-11 03:16:00|463.63|461.63|463.47|461.47|463.63|461.63|463.37|461.37|23
1605064570000|2020-11-11 03:16:10|463.48|461.48|463.49|461.49|463.54|461.54|463.48|461.48|16
1605064580000|2020-11-11 03:16:20|463.48|461.48|463.37|461.37|463.48|461.48|463.37|461.37|13
1605064590000|2020-11-11 03:16:30|463.38|461.38|463.52|461.52|463.54|461.54|463.37|461.37|21
1605064600000|2020-11-11 03:16:40|463.53|461.53|463.63|461.63|463.66|461.66|463.53|461.53|17
1605064610000|2020-11-11 03:16:50|463.65|461.65|463.67|461.67|463.69|461.69|463.63|461.63|16
1605064620000|2020-11-11 03:17:00|463.66|461.66|463.83|461.83|463.83|461.83|463.66|461.66|15
1605064630000|2020-11-11 03:17:10|463.82|461.82|464.06|462.06|464.06|462.06|463.82|461.82|8
1605064640000|2020-11-11 03:17:20|464.07|462.07|464.05|462.05|464.08|462.08|464.04|462.04|10
1605064650000|2020-11-11 03:17:30|464.08|462.08|464.29|462.29|464.29|462.29|464.05|462.05|16
1605064660000|2020-11-11 03:17:40|464.32|462.32|464.48|462.48|464.53|462.53|464.32|462.32|12
1605064670000|2020-11-11 03:17:50|464.39|462.39|464.37|462.37|464.49|462.49|464.37|462.37|10
1605064680000|2020-11-11 03:18:00|464.4|462.4|464.42|462.42|464.44|462.44|464.4|462.4|9
1605064690000|2020-11-11 03:18:10|464.4|462.4|464.42|462.42|464.43|462.43|464.38|462.38|19
1605064700000|2020-11-11 03:18:20|464.4|462.4|464.25|462.25|464.42|462.42|464.19|462.19|27
1605064710000|2020-11-11 03:18:30|464.24|462.24|464.22|462.22|464.25|462.25|464.16|462.16|17
1605064720000|2020-11-11 03:18:40|464.14|462.14|464.2|462.2|464.22|462.22|464.1|462.1|25
1605064730000|2020-11-11 03:18:50|464.18|462.18|464.13|462.13|464.2|462.2|464.13|462.13|12
1605064740000|2020-11-11 03:19:00|464.16|462.16|464.2|462.2|464.2|462.2|464.13|462.13|21
1605064750000|2020-11-11 03:19:10|464.19|462.19|464.4|462.4|464.4|462.4|464.17|462.17|18
1605064760000|2020-11-11 03:19:20|464.42|462.42|464.45|462.45|464.52|462.52|464.4|462.4|15
1605064770000|2020-11-11 03:19:30|464.44|462.44|464.38|462.38|464.44|462.44|464.37|462.37|15
1605064780000|2020-11-11 03:19:40|464.37|462.37|464.45|462.45|464.45|462.45|464.37|462.37|12
1605064790000|2020-11-11 03:19:50|464.47|462.47|464.16|462.16|464.47|462.47|464.09|462.09|21
1605064800000|2020-11-11 03:20:00|464.14|462.14|464.03|462.03|464.2|462.2|464.03|462.03|16
1605064810000|2020-11-11 03:20:10|464.07|462.07|463.94|461.94|464.08|462.08|463.9|461.9|23
1605064820000|2020-11-11 03:20:20|463.91|461.91|463.86|461.86|463.96|461.96|463.81|461.81|29
1605064830000|2020-11-11 03:20:30|463.87|461.87|463.77|461.77|463.87|461.87|463.73|461.73|24
1605064840000|2020-11-11 03:20:40|463.75|461.75|463.74|461.74|463.75|461.75|463.65|461.65|23
1605064850000|2020-11-11 03:20:50|463.7|461.7|463.69|461.69|463.73|461.73|463.68|461.68|10
1605064860000|2020-11-11 03:21:00|463.72|461.72|463.54|461.54|463.75|461.75|463.54|461.54|25
1605064870000|2020-11-11 03:21:10|463.55|461.55|463.78|461.78|463.78|461.78|463.55|461.55|17
1605064880000|2020-11-11 03:21:20|463.8|461.8|463.89|461.89|463.95|461.95|463.79|461.79|20
1605064890000|2020-11-11 03:21:30|463.95|461.95|463.91|461.91|463.95|461.95|463.86|461.86|12
1605064900000|2020-11-11 03:21:40|463.89|461.89|463.93|461.93|463.93|461.93|463.86|461.86|11
1605064910000|2020-11-11 03:21:50|463.92|461.92|463.95|461.95|463.95|461.95|463.92|461.92|4
1605064920000|2020-11-11 03:22:00|463.96|461.96|463.8|461.8|463.96|461.96|463.78|461.78|11
1605064930000|2020-11-11 03:22:10|463.81|461.81|463.87|461.87|463.9|461.9|463.81|461.81|12
1605064940000|2020-11-11 03:22:20|463.86|461.86|463.84|461.84|463.86|461.86|463.81|461.81|18
1605064950000|2020-11-11 03:22:30|463.8|461.8|463.83|461.83|463.84|461.84|463.8|461.8|15
1605064960000|2020-11-11 03:22:40|463.82|461.82|463.84|461.84|463.84|461.84|463.79|461.79|18
1605064970000|2020-11-11 03:22:50|463.86|461.86|464.02|462.02|464.05|462.05|463.86|461.86|20
1605064980000|2020-11-11 03:23:00|463.98|461.98|464.02|462.02|464.02|462.02|463.94|461.94|27
1605064990000|2020-11-11 03:23:10|464.01|462.01|463.96|461.96|464.01|462.01|463.91|461.91|18
1605065000000|2020-11-11 03:23:20|463.95|461.95|463.9|461.9|463.96|461.96|463.9|461.9|6
1605065010000|2020-11-11 03:23:30|463.91|461.91|463.97|461.97|463.97|461.97|463.9|461.9|7
1605065020000|2020-11-11 03:23:40|463.96|461.96|463.92|461.92|463.97|461.97|463.92|461.92|13
1605065030000|2020-11-11 03:23:50|463.94|461.94|464.01|462.01|464.02|462.02|463.93|461.93|14
1605065040000|2020-11-11 03:24:00|463.99|461.99|464.04|462.04|464.06|462.06|463.99|461.99|12
1605065050000|2020-11-11 03:24:10|464.05|462.05|464.08|462.08|464.08|462.08|464.05|462.05|6
1605065060000|2020-11-11 03:24:20|464.09|462.09|464.07|462.07|464.1|462.1|464.05|462.05|8
1605065070000|2020-11-11 03:24:30|464.09|462.09|464.34|462.34|464.34|462.34|464.07|462.07|22
1605065080000|2020-11-11 03:24:40|464.36|462.36|464.41|462.41|464.45|462.45|464.36|462.36|26
1605065090000|2020-11-11 03:24:50|464.42|462.42|464.33|462.33|464.42|462.42|464.32|462.32|20
1605065100000|2020-11-11 03:25:00|464.34|462.34|464.34|462.34|464.4|462.4|464.31|462.31|13
1605065110000|2020-11-11 03:25:10|464.35|462.35|464.17|462.17|464.38|462.38|464.17|462.17|22
1605065120000|2020-11-11 03:25:20|464.16|462.16|464.03|462.03|464.16|462.16|464.02|462.02|15
1605065130000|2020-11-11 03:25:30|464.02|462.02|464.04|462.04|464.04|462.04|464|462|13
1605065140000|2020-11-11 03:25:40|464.03|462.03|464.04|462.04|464.04|462.04|464|462|20
1605065150000|2020-11-11 03:25:50|464.03|462.03|464.03|462.03|464.04|462.04|464.03|462.03|3
1605065160000|2020-11-11 03:26:00|464.07|462.07|464.03|462.03|464.07|462.07|464.02|462.02|6
1605065170000|2020-11-11 03:26:10|464.02|462.02|464.02|462.02|464.02|462.02|464.02|462.02|1
1605065180000|2020-11-11 03:26:20|464.03|462.03|463.83|461.83|464.03|462.03|463.72|461.72|13
1605065190000|2020-11-11 03:26:30|463.9|461.9|464.04|462.04|464.04|462.04|463.9|461.9|13
1605065200000|2020-11-11 03:26:40|464.07|462.07|464.07|462.07|464.09|462.09|464.05|462.05|14
1605065210000|2020-11-11 03:26:50|464.08|462.08|464.08|462.08|464.08|462.08|464.02|462.02|24
1605065220000|2020-11-11 03:27:00|464.1|462.1|464.08|462.08|464.1|462.1|464.06|462.06|16
1605065230000|2020-11-11 03:27:10|464.07|462.07|464.08|462.08|464.11|462.11|464.05|462.05|15
1605065240000|2020-11-11 03:27:20|464.09|462.09|464.1|462.1|464.13|462.13|464.08|462.08|13
1605065250000|2020-11-11 03:27:30|464.11|462.11|464.09|462.09|464.11|462.11|464.08|462.08|8
1605065260000|2020-11-11 03:27:40|464.08|462.08|464.11|462.11|464.15|462.15|464.05|462.05|19
1605065270000|2020-11-11 03:27:50|464.1|462.1|464.11|462.11|464.11|462.11|464.1|462.1|2
1605065280000|2020-11-11 03:28:00|464.09|462.09|464.09|462.09|464.14|462.14|464.06|462.06|15
1605065290000|2020-11-11 03:28:10|464.1|462.1|464.32|462.32|464.33|462.33|464.09|462.09|18
1605065300000|2020-11-11 03:28:20|464.37|462.37|464.34|462.34|464.41|462.41|464.32|462.32|17
1605065310000|2020-11-11 03:28:30|464.33|462.33|464.14|462.14|464.34|462.34|464.13|462.13|21
1605065320000|2020-11-11 03:28:40|464.13|462.13|464.14|462.14|464.16|462.16|464.13|462.13|10
1605065330000|2020-11-11 03:28:50|464.13|462.13|464.16|462.16|464.16|462.16|464.13|462.13|7
1605065340000|2020-11-11 03:29:00|464.18|462.18|464.44|462.44|464.44|462.44|464.18|462.18|14
1605065350000|2020-11-11 03:29:10|464.43|462.43|464.41|462.41|464.43|462.43|464.4|462.4|13
1605065360000|2020-11-11 03:29:20|464.4|462.4|464.48|462.48|464.5|462.5|464.37|462.37|10
1605065370000|2020-11-11 03:29:30|464.49|462.49|464.49|462.49|464.5|462.5|464.49|462.49|3
1605065380000|2020-11-11 03:29:40|464.5|462.5|464.87|462.87|464.9|462.9|464.5|462.5|14
1605065390000|2020-11-11 03:29:50|464.86|462.86|464.65|462.65|464.86|462.86|464.63|462.63|11
1605065400000|2020-11-11 03:30:00|464.64|462.64|464.7|462.7|464.76|462.76|464.64|462.64|17
1605065410000|2020-11-11 03:30:10|464.72|462.72|464.83|462.83|464.88|462.88|464.71|462.71|15
1605065420000|2020-11-11 03:30:20|464.85|462.85|464.76|462.76|464.85|462.85|464.74|462.74|16
1605065430000|2020-11-11 03:30:30|464.83|462.83|464.81|462.81|464.84|462.84|464.8|462.8|15
1605065440000|2020-11-11 03:30:40|464.82|462.82|464.81|462.81|464.82|462.82|464.79|462.79|7
1605065450000|2020-11-11 03:30:50|464.82|462.82|464.85|462.85|464.85|462.85|464.82|462.82|7
1605065460000|2020-11-11 03:31:00|464.86|462.86|465.02|463.02|465.02|463.02|464.85|462.85|23
1605065470000|2020-11-11 03:31:10|465.03|463.03|465.03|463.03|465.03|463.03|464.96|462.96|18
1605065480000|2020-11-11 03:31:20|465.02|463.02|464.8|462.8|465.03|463.03|464.79|462.79|18
1605065490000|2020-11-11 03:31:30|464.81|462.81|464.81|462.81|464.84|462.84|464.8|462.8|7
1605065510000|2020-11-11 03:31:50|464.78|462.78|464.67|462.67|464.78|462.78|464.65|462.65|14
1605065520000|2020-11-11 03:32:00|464.66|462.66|464.64|462.64|464.66|462.66|464.63|462.63|17
1605065530000|2020-11-11 03:32:10|464.62|462.62|464.42|462.42|464.62|462.62|464.42|462.42|13
1605065540000|2020-11-11 03:32:20|464.41|462.41|464.35|462.35|464.41|462.41|464.32|462.32|15
1605065550000|2020-11-11 03:32:30|464.33|462.33|464.11|462.11|464.33|462.33|464.11|462.11|14
1605065560000|2020-11-11 03:32:40|464.12|462.12|464.16|462.16|464.22|462.22|464.11|462.11|19
1605065570000|2020-11-11 03:32:50|464.19|462.19|464.15|462.15|464.2|462.2|464.15|462.15|10
1605065580000|2020-11-11 03:33:00|464.16|462.16|464.32|462.32|464.32|462.32|464.11|462.11|14
1605065590000|2020-11-11 03:33:10|464.31|462.31|464.15|462.15|464.34|462.34|464.15|462.15|14
1605065600000|2020-11-11 03:33:20|464.14|462.14|464.12|462.12|464.16|462.16|464.09|462.09|20
1605065610000|2020-11-11 03:33:30|464.13|462.13|464.06|462.06|464.14|462.14|464.06|462.06|8
1605065620000|2020-11-11 03:33:40|464.05|462.05|464.03|462.03|464.06|462.06|464.03|462.03|5
1605065630000|2020-11-11 03:33:50|464.04|462.04|464.09|462.09|464.12|462.12|464.04|462.04|17
1605065640000|2020-11-11 03:34:00|464.1|462.1|464.19|462.19|464.19|462.19|464.09|462.09|16
1605065650000|2020-11-11 03:34:10|464.2|462.2|464.22|462.22|464.23|462.23|464.19|462.19|11
1605065660000|2020-11-11 03:34:20|464.23|462.23|464.26|462.26|464.33|462.33|464.13|462.13|18
1605065670000|2020-11-11 03:34:30|464.25|462.25|464.14|462.14|464.26|462.26|464.14|462.14|16
1605065680000|2020-11-11 03:34:40|464.15|462.15|464.29|462.29|464.29|462.29|464.15|462.15|15
1605065690000|2020-11-11 03:34:50|464.35|462.35|464.46|462.46|464.48|462.48|464.35|462.35|18
1605065700000|2020-11-11 03:35:00|464.45|462.45|464.48|462.48|464.48|462.48|464.32|462.32|21
1605065710000|2020-11-11 03:35:10|464.49|462.49|464.32|462.32|464.49|462.49|464.31|462.31|22
1605065720000|2020-11-11 03:35:20|464.38|462.38|464.37|462.37|464.39|462.39|464.26|462.26|25
1605065730000|2020-11-11 03:35:30|464.38|462.38|464.29|462.29|464.38|462.38|464.26|462.26|21
1605065740000|2020-11-11 03:35:40|464.28|462.28|464.39|462.39|464.39|462.39|464.28|462.28|12
1605065750000|2020-11-11 03:35:50|464.38|462.38|464.53|462.53|464.54|462.54|464.38|462.38|24
1605065760000|2020-11-11 03:36:00|464.52|462.52|464.56|462.56|464.56|462.56|464.52|462.52|6
1605065770000|2020-11-11 03:36:10|464.57|462.57|464.52|462.52|464.59|462.59|464.47|462.47|20
1605065780000|2020-11-11 03:36:20|464.51|462.51|464.42|462.42|464.51|462.51|464.41|462.41|10
1605065790000|2020-11-11 03:36:30|464.41|462.41|464.43|462.43|464.44|462.44|464.41|462.41|9
1605065800000|2020-11-11 03:36:40|464.44|462.44|464.74|462.74|464.75|462.75|464.44|462.44|16
1605065810000|2020-11-11 03:36:50|464.72|462.72|464.8|462.8|464.81|462.81|464.68|462.68|14
1605065820000|2020-11-11 03:37:00|464.81|462.81|464.79|462.79|464.81|462.81|464.77|462.77|12
1605065830000|2020-11-11 03:37:10|464.78|462.78|464.81|462.81|464.82|462.82|464.78|462.78|8
1605065840000|2020-11-11 03:37:20|464.79|462.79|464.8|462.8|464.81|462.81|464.75|462.75|15
1605065850000|2020-11-11 03:37:30|464.81|462.81|464.84|462.84|464.86|462.86|464.81|462.81|10
1605065860000|2020-11-11 03:37:40|464.85|462.85|464.74|462.74|464.85|462.85|464.73|462.73|17
1605065870000|2020-11-11 03:37:50|464.73|462.73|464.65|462.65|464.73|462.73|464.64|462.64|9
1605065880000|2020-11-11 03:38:00|464.66|462.66|464.61|462.61|464.67|462.67|464.61|462.61|10
1605065890000|2020-11-11 03:38:10|464.6|462.6|464.62|462.62|464.68|462.68|464.6|462.6|19
1605065900000|2020-11-11 03:38:20|464.63|462.63|464.78|462.78|464.78|462.78|464.61|462.61|13
1605065910000|2020-11-11 03:38:30|464.76|462.76|464.93|462.93|464.93|462.93|464.6|462.6|25
1605065920000|2020-11-11 03:38:40|464.9|462.9|464.73|462.73|464.9|462.9|464.73|462.73|18
1605065930000|2020-11-11 03:38:50|464.74|462.74|464.51|462.51|464.74|462.74|464.51|462.51|15
1605065940000|2020-11-11 03:39:00|464.52|462.52|464.6|462.6|464.6|462.6|464.52|462.52|15
1605065950000|2020-11-11 03:39:10|464.58|462.58|464.59|462.59|464.62|462.62|464.56|462.56|6
1605065960000|2020-11-11 03:39:20|464.58|462.58|464.69|462.69|464.69|462.69|464.58|462.58|11
1605065970000|2020-11-11 03:39:30|464.74|462.74|464.86|462.86|464.89|462.89|464.74|462.74|15
1605065980000|2020-11-11 03:39:40|464.81|462.81|464.74|462.74|464.81|462.81|464.73|462.73|7
1605065990000|2020-11-11 03:39:50|464.72|462.72|464.78|462.78|464.83|462.83|464.72|462.72|17
1605066000000|2020-11-11 03:40:00|464.79|462.79|464.9|462.9|464.91|462.91|464.75|462.75|20
1605066010000|2020-11-11 03:40:10|464.91|462.91|464.89|462.89|464.95|462.95|464.88|462.88|13
1605066020000|2020-11-11 03:40:20|464.9|462.9|464.94|462.94|464.96|462.96|464.89|462.89|14
1605066030000|2020-11-11 03:40:30|464.95|462.95|464.96|462.96|465.03|463.03|464.93|462.93|14
1605066040000|2020-11-11 03:40:40|464.97|462.97|465.01|463.01|465.01|463.01|464.94|462.94|13
1605066050000|2020-11-11 03:40:50|465.02|463.02|464.97|462.97|465.06|463.06|464.96|462.96|15
1605066060000|2020-11-11 03:41:00|464.98|462.98|464.94|462.94|465.05|463.05|464.69|462.69|23
1605066070000|2020-11-11 03:41:10|464.91|462.91|465|463|465.03|463.03|464.9|462.9|26
1605066080000|2020-11-11 03:41:20|465.01|463.01|465.03|463.03|465.04|463.04|464.98|462.98|22
1605066090000|2020-11-11 03:41:30|465.02|463.02|465|463|465.04|463.04|464.98|462.98|14
1605066100000|2020-11-11 03:41:40|464.99|462.99|464.99|462.99|465.01|463.01|464.97|462.97|4
1605066110000|2020-11-11 03:41:50|465|463|465.05|463.05|465.06|463.06|465|463|3
1605066120000|2020-11-11 03:42:00|465.04|463.04|464.91|462.91|465.04|463.04|464.82|462.82|17
1605066130000|2020-11-11 03:42:10|464.88|462.88|464.8|462.8|464.88|462.88|464.79|462.79|14
1605066140000|2020-11-11 03:42:20|464.81|462.81|464.95|462.95|464.96|462.96|464.79|462.79|19
1605066150000|2020-11-11 03:42:30|464.97|462.97|465.06|463.06|465.06|463.06|464.97|462.97|5
1605066160000|2020-11-11 03:42:40|465.05|463.05|465.31|463.31|465.32|463.32|465.05|463.05|23
1605066170000|2020-11-11 03:42:50|465.32|463.32|465.24|463.24|465.33|463.33|465.22|463.22|16
1605066180000|2020-11-11 03:43:00|465.26|463.26|465.37|463.37|465.38|463.38|465.24|463.24|24
1605066190000|2020-11-11 03:43:10|465.39|463.39|465.34|463.34|465.4|463.4|465.29|463.29|26
1605066200000|2020-11-11 03:43:20|465.35|463.35|465.13|463.13|465.38|463.38|465.08|463.08|21
1605066210000|2020-11-11 03:43:30|465.12|463.12|465.14|463.14|465.16|463.16|465.11|463.11|26
1605066220000|2020-11-11 03:43:40|465.06|463.06|465.08|463.08|465.1|463.1|465.06|463.06|14
1605066230000|2020-11-11 03:43:50|465.09|463.09|465.1|463.1|465.11|463.11|465.08|463.08|20
1605066240000|2020-11-11 03:44:00|465.11|463.11|464.98|462.98|465.11|463.11|464.98|462.98|22
1605066250000|2020-11-11 03:44:10|465|463|465.05|463.05|465.06|463.06|464.99|462.99|17
1605066260000|2020-11-11 03:44:20|465.06|463.06|465.03|463.03|465.06|463.06|465.02|463.02|13
1605066270000|2020-11-11 03:44:30|464.98|462.98|464.95|462.95|465.01|463.01|464.89|462.89|23
1605066280000|2020-11-11 03:44:40|464.94|462.94|464.9|462.9|464.94|462.94|464.87|462.87|11
1605066290000|2020-11-11 03:44:50|464.92|462.92|464.91|462.91|464.92|462.92|464.89|462.89|15
1605066300000|2020-11-11 03:45:00|464.92|462.92|465.08|463.08|465.1|463.1|464.89|462.89|22
1605066310000|2020-11-11 03:45:10|465.09|463.09|465.02|463.02|465.11|463.11|465.02|463.02|14
1605066320000|2020-11-11 03:45:20|465.04|463.04|465.1|463.1|465.11|463.11|465.04|463.04|20
1605066330000|2020-11-11 03:45:30|465.12|463.12|465.13|463.13|465.25|463.25|465.1|463.1|18
1605066340000|2020-11-11 03:45:40|465.08|463.08|464.98|462.98|465.09|463.09|464.96|462.96|21
1605066350000|2020-11-11 03:45:50|465|463|464.79|462.79|465|463|464.76|462.76|23
1605066360000|2020-11-11 03:46:00|464.75|462.75|464.48|462.48|464.75|462.75|464.45|462.45|25
1605066370000|2020-11-11 03:46:10|464.47|462.47|464.51|462.51|464.53|462.53|464.42|462.42|23
1605066380000|2020-11-11 03:46:20|464.5|462.5|464.43|462.43|464.5|462.5|464.37|462.37|21
1605066390000|2020-11-11 03:46:30|464.42|462.42|464.37|462.37|464.45|462.45|464.34|462.34|22
1605066400000|2020-11-11 03:46:40|464.36|462.36|464.36|462.36|464.39|462.39|464.34|462.34|20
1605066410000|2020-11-11 03:46:50|464.35|462.35|464.47|462.47|464.47|462.47|464.34|462.34|22
1605066420000|2020-11-11 03:47:00|464.48|462.48|464.57|462.57|464.64|462.64|464.48|462.48|19
1605066430000|2020-11-11 03:47:10|464.6|462.6|464.65|462.65|464.65|462.65|464.51|462.51|20
1605066440000|2020-11-11 03:47:20|464.64|462.64|464.87|462.87|464.87|462.87|464.63|462.63|17
1605066450000|2020-11-11 03:47:30|464.86|462.86|464.86|462.86|464.87|462.87|464.86|462.86|3
1605066460000|2020-11-11 03:47:40|464.87|462.87|464.85|462.85|464.87|462.87|464.79|462.79|13
1605066470000|2020-11-11 03:47:50|464.84|462.84|464.97|462.97|464.98|462.98|464.84|462.84|25
1605066480000|2020-11-11 03:48:00|464.99|462.99|464.79|462.79|464.99|462.99|464.76|462.76|28
1605066490000|2020-11-11 03:48:10|464.78|462.78|464.72|462.72|464.78|462.78|464.68|462.68|9
1605066500000|2020-11-11 03:48:20|464.71|462.71|464.69|462.69|464.72|462.72|464.67|462.67|8
1605066510000|2020-11-11 03:48:30|464.67|462.67|464.56|462.56|464.69|462.69|464.51|462.51|19
1605066520000|2020-11-11 03:48:40|464.55|462.55|464.48|462.48|464.58|462.58|464.48|462.48|17
1605066530000|2020-11-11 03:48:50|464.52|462.52|464.57|462.57|464.58|462.58|464.51|462.51|15
1605066540000|2020-11-11 03:49:00|464.58|462.58|464.56|462.56|464.58|462.58|464.51|462.51|14
1605066550000|2020-11-11 03:49:10|464.55|462.55|464.51|462.51|464.55|462.55|464.47|462.47|27
1605066560000|2020-11-11 03:49:20|464.52|462.52|464.51|462.51|464.52|462.52|464.48|462.48|13
1605066570000|2020-11-11 03:49:30|464.52|462.52|464.54|462.54|464.58|462.58|464.51|462.51|11
1605066580000|2020-11-11 03:49:40|464.58|462.58|464.5|462.5|464.58|462.58|464.5|462.5|15
1605066590000|2020-11-11 03:49:50|464.51|462.51|464.5|462.5|464.52|462.52|464.49|462.49|8
1605066600000|2020-11-11 03:50:00|464.49|462.49|464.58|462.58|464.59|462.59|464.32|462.32|27
1605066610000|2020-11-11 03:50:10|464.59|462.59|464.56|462.56|464.62|462.62|464.53|462.53|12
1605066620000|2020-11-11 03:50:20|464.55|462.55|464.62|462.62|464.62|462.62|464.54|462.54|17
1605066630000|2020-11-11 03:50:30|464.61|462.61|464.74|462.74|464.74|462.74|464.59|462.59|21
1605066640000|2020-11-11 03:50:40|464.75|462.75|464.84|462.84|464.84|462.84|464.74|462.74|11
1605066650000|2020-11-11 03:50:50|464.83|462.83|464.83|462.83|464.84|462.84|464.82|462.82|17
1605066660000|2020-11-11 03:51:00|464.84|462.84|465.06|463.06|465.06|463.06|464.84|462.84|18
1605066670000|2020-11-11 03:51:10|465.15|463.15|465.16|463.16|465.17|463.17|465.14|463.14|9
1605066680000|2020-11-11 03:51:20|465.15|463.15|465.19|463.19|465.21|463.21|465.11|463.11|15
1605066690000|2020-11-11 03:51:30|465.18|463.18|465.2|463.2|465.27|463.27|465.13|463.13|29
1605066700000|2020-11-11 03:51:40|465.21|463.21|465.39|463.39|465.39|463.39|465.19|463.19|26
1605066710000|2020-11-11 03:51:50|465.38|463.38|465.42|463.42|465.43|463.43|465.36|463.36|17
1605066720000|2020-11-11 03:52:00|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|1
1605066730000|2020-11-11 03:52:10|465.42|463.42|465.4|463.4|465.42|463.42|465.39|463.39|6
1605066740000|2020-11-11 03:52:20|465.38|463.38|465.4|463.4|465.41|463.41|465.38|463.38|10
1605066750000|2020-11-11 03:52:30|465.42|463.42|465.45|463.45|465.45|463.45|465.42|463.42|2
1605066760000|2020-11-11 03:52:40|465.5|463.5|465.53|463.53|465.53|463.53|465.5|463.5|2
1605066770000|2020-11-11 03:52:50|465.51|463.51|465.44|463.44|465.51|463.51|465.32|463.32|11
1605066780000|2020-11-11 03:53:00|465.37|463.37|465.51|463.51|465.52|463.52|465.37|463.37|10
1605066790000|2020-11-11 03:53:10|465.5|463.5|465.51|463.51|465.51|463.51|465.5|463.5|2
1605066800000|2020-11-11 03:53:20|465.54|463.54|465.54|463.54|465.55|463.55|465.54|463.54|3
1605066810000|2020-11-11 03:53:30|465.57|463.57|465.57|463.57|465.57|463.57|465.57|463.57|1
1605066820000|2020-11-11 03:53:40|465.58|463.58|465.71|463.71|465.71|463.71|465.58|463.58|16
1605066830000|2020-11-11 03:53:50|465.7|463.7|465.7|463.7|465.7|463.7|465.7|463.7|1
1605066840000|2020-11-11 03:54:00|465.74|463.74|465.76|463.76|465.77|463.77|465.74|463.74|4
1605066850000|2020-11-11 03:54:10|465.74|463.74|465.51|463.51|465.77|463.77|465.49|463.49|21
1605066860000|2020-11-11 03:54:20|465.55|463.55|465.56|463.56|465.56|463.56|465.54|463.54|8
1605066870000|2020-11-11 03:54:30|465.55|463.55|465.58|463.58|465.59|463.59|465.52|463.52|27
1605066880000|2020-11-11 03:54:40|465.59|463.59|465.56|463.56|465.59|463.59|465.53|463.53|21
1605066890000|2020-11-11 03:54:50|465.57|463.57|465.56|463.56|465.57|463.57|465.55|463.55|4
1605066900000|2020-11-11 03:55:00|465.55|463.55|465.28|463.28|465.56|463.56|465.25|463.25|12
1605066910000|2020-11-11 03:55:10|465.27|463.27|465.23|463.23|465.27|463.27|465.21|463.21|12
1605066920000|2020-11-11 03:55:20|465.24|463.24|465.29|463.29|465.37|463.37|465.24|463.24|25
1605066930000|2020-11-11 03:55:30|465.28|463.28|465.16|463.16|465.28|463.28|465.13|463.13|12
1605066940000|2020-11-11 03:55:40|465.18|463.18|465.27|463.27|465.27|463.27|465.1|463.1|25
1605066950000|2020-11-11 03:55:50|465.28|463.28|465.24|463.24|465.3|463.3|465.23|463.23|17
1605066960000|2020-11-11 03:56:00|465.23|463.23|465.11|463.11|465.23|463.23|465.1|463.1|11
1605066970000|2020-11-11 03:56:10|465.1|463.1|465.02|463.02|465.1|463.1|465.01|463.01|8
1605066980000|2020-11-11 03:56:20|465.01|463.01|465.07|463.07|465.08|463.08|465.01|463.01|24
1605066990000|2020-11-11 03:56:30|465.08|463.08|465.06|463.06|465.1|463.1|465.06|463.06|21
1605067000000|2020-11-11 03:56:40|465.08|463.08|465.07|463.07|465.08|463.08|465.04|463.04|17
1605067010000|2020-11-11 03:56:50|465.08|463.08|465.08|463.08|465.08|463.08|465.07|463.07|7
1605067020000|2020-11-11 03:57:00|465.07|463.07|464.9|462.9|465.08|463.08|464.9|462.9|15
1605067030000|2020-11-11 03:57:10|464.89|462.89|464.81|462.81|464.9|462.9|464.77|462.77|19
1605067040000|2020-11-11 03:57:20|464.82|462.82|464.72|462.72|464.82|462.82|464.71|462.71|30
1605067050000|2020-11-11 03:57:30|464.74|462.74|464.75|462.75|464.78|462.78|464.7|462.7|23
1605067060000|2020-11-11 03:57:40|464.76|462.76|464.71|462.71|464.78|462.78|464.56|462.56|21
1605067070000|2020-11-11 03:57:50|464.7|462.7|464.84|462.84|464.88|462.88|464.7|462.7|16
1605067080000|2020-11-11 03:58:00|464.85|462.85|464.76|462.76|464.85|462.85|464.76|462.76|17
1605067090000|2020-11-11 03:58:10|464.77|462.77|464.53|462.53|464.79|462.79|464.53|462.53|29
1605067100000|2020-11-11 03:58:20|464.54|462.54|464.42|462.42|464.54|462.54|464.42|462.42|18
1605067110000|2020-11-11 03:58:30|464.44|462.44|464.37|462.37|464.45|462.45|464.35|462.35|16
1605067120000|2020-11-11 03:58:40|464.36|462.36|464.36|462.36|464.4|462.4|464.33|462.33|19
1605067130000|2020-11-11 03:58:50|464.38|462.38|464.53|462.53|464.53|462.53|464.38|462.38|17
1605067140000|2020-11-11 03:59:00|464.56|462.56|464.36|462.36|464.56|462.56|464.35|462.35|26
1605067150000|2020-11-11 03:59:10|464.37|462.37|464.32|462.32|464.37|462.37|464.27|462.27|24
1605067160000|2020-11-11 03:59:20|464.33|462.33|464.28|462.28|464.33|462.33|464.24|462.24|23
1605067170000|2020-11-11 03:59:30|464.26|462.26|464.41|462.41|464.43|462.43|464.24|462.24|26
1605067180000|2020-11-11 03:59:40|464.39|462.39|464.41|462.41|464.43|462.43|464.34|462.34|21
1605067190000|2020-11-11 03:59:50|464.4|462.4|464.51|462.51|464.52|462.52|464.39|462.39|17
1605067200000|2020-11-11 04:00:00|464.52|462.52|465.09|463.09|465.14|463.14|464.52|462.52|24
1605067210000|2020-11-11 04:00:10|465.12|463.12|465.25|463.25|465.32|463.32|465.11|463.11|23
1605067220000|2020-11-11 04:00:20|465.21|463.21|465.27|463.27|465.28|463.28|465.21|463.21|21
1605067230000|2020-11-11 04:00:30|465.26|463.26|465.23|463.23|465.29|463.29|465.21|463.21|25
1605067240000|2020-11-11 04:00:40|465.26|463.26|465.26|463.26|465.29|463.29|465.22|463.22|17
1605067250000|2020-11-11 04:00:50|465.25|463.25|465.29|463.29|465.29|463.29|465.25|463.25|9
1605067260000|2020-11-11 04:01:00|465.27|463.27|465.43|463.43|465.43|463.43|465.27|463.27|19
1605067270000|2020-11-11 04:01:10|465.47|463.47|465.53|463.53|465.54|463.54|465.47|463.47|12
1605067280000|2020-11-11 04:01:20|465.52|463.52|465.63|463.63|465.65|463.65|465.51|463.51|23
1605067290000|2020-11-11 04:01:30|465.61|463.61|465.64|463.64|465.67|463.67|465.61|463.61|16
1605067300000|2020-11-11 04:01:40|465.65|463.65|465.69|463.69|465.69|463.69|465.6|463.6|17
1605067310000|2020-11-11 04:01:50|465.7|463.7|465.78|463.78|465.79|463.79|465.68|463.68|20
1605067320000|2020-11-11 04:02:00|465.77|463.77|465.89|463.89|465.89|463.89|465.76|463.76|17
1605067330000|2020-11-11 04:02:10|465.91|463.91|466.4|464.4|466.42|464.42|465.91|463.91|15
1605067340000|2020-11-11 04:02:20|466.39|464.39|466.41|464.41|466.42|464.42|466.35|464.35|22
1605067350000|2020-11-11 04:02:30|466.39|464.39|466.72|464.72|466.75|464.75|466.39|464.39|29
1605067360000|2020-11-11 04:02:40|466.76|464.76|466.97|464.97|466.97|464.97|466.71|464.71|20
1605067370000|2020-11-11 04:02:50|467.08|465.08|467.09|465.09|467.2|465.2|467.07|465.07|16
1605067380000|2020-11-11 04:03:00|467.05|465.05|467.09|465.09|467.18|465.18|467.05|465.05|30
1605067390000|2020-11-11 04:03:10|467.07|465.07|467.19|465.19|467.21|465.21|467.06|465.06|22
1605067400000|2020-11-11 04:03:20|467.21|465.21|467.29|465.29|467.31|465.31|467.18|465.18|17
1605067410000|2020-11-11 04:03:30|467.25|465.25|466.98|464.98|467.27|465.27|466.95|464.95|22
1605067420000|2020-11-11 04:03:40|466.97|464.97|466.86|464.86|466.98|464.98|466.84|464.84|19
1605067430000|2020-11-11 04:03:50|466.85|464.85|466.65|464.65|466.85|464.85|466.54|464.54|14
1605067440000|2020-11-11 04:04:00|466.66|464.66|466.62|464.62|466.72|464.72|466.62|464.62|13
1605067450000|2020-11-11 04:04:10|466.63|464.63|466.55|464.55|466.66|464.66|466.52|464.52|25
1605067460000|2020-11-11 04:04:20|466.54|464.54|466.34|464.34|466.54|464.54|466.34|464.34|13
1605067470000|2020-11-11 04:04:30|466.3|464.3|466.29|464.29|466.3|464.3|466.28|464.28|3
1605067480000|2020-11-11 04:04:40|466.31|464.31|466.25|464.25|466.31|464.31|466.21|464.21|10
1605067490000|2020-11-11 04:04:50|466.26|464.26|466.39|464.39|466.53|464.53|466.26|464.26|24
1605067500000|2020-11-11 04:05:00|466.4|464.4|466.36|464.36|466.4|464.4|466.36|464.36|5
1605067510000|2020-11-11 04:05:10|466.37|464.37|466.38|464.38|466.38|464.38|466.37|464.37|2
1605067520000|2020-11-11 04:05:20|466.37|464.37|466.38|464.38|466.38|464.38|466.37|464.37|4
1605067530000|2020-11-11 04:05:30|466.37|464.37|466.38|464.38|466.38|464.38|466.36|464.36|6
1605067540000|2020-11-11 04:05:40|466.37|464.37|466.4|464.4|466.4|464.4|466.37|464.37|4
1605067550000|2020-11-11 04:05:50|466.39|464.39|466.45|464.45|466.47|464.47|466.39|464.39|7
1605067560000|2020-11-11 04:06:00|466.44|464.44|466.46|464.46|466.46|464.46|466.44|464.44|5
1605067570000|2020-11-11 04:06:10|466.48|464.48|466.82|464.82|466.83|464.83|466.48|464.48|13
1605067580000|2020-11-11 04:06:20|466.83|464.83|466.91|464.91|466.92|464.92|466.82|464.82|11
1605067590000|2020-11-11 04:06:30|466.92|464.92|466.91|464.91|466.92|464.92|466.91|464.91|2
1605067600000|2020-11-11 04:06:40|466.93|464.93|466.93|464.93|466.93|464.93|466.86|464.86|9
1605067610000|2020-11-11 04:06:50|466.92|464.92|466.54|464.54|466.92|464.92|466.54|464.54|18
1605067620000|2020-11-11 04:07:00|466.55|464.55|466.53|464.53|466.56|464.56|466.51|464.51|8
1605067630000|2020-11-11 04:07:10|466.55|464.55|466.56|464.56|466.56|464.56|466.55|464.55|2
1605067640000|2020-11-11 04:07:20|466.57|464.57|466.61|464.61|466.61|464.61|466.53|464.53|5
1605067650000|2020-11-11 04:07:30|466.54|464.54|466.59|464.59|466.6|464.6|466.54|464.54|3
1605067660000|2020-11-11 04:07:40|466.58|464.58|466.56|464.56|466.58|464.58|466.5|464.5|4
1605067670000|2020-11-11 04:07:50|466.54|464.54|466.51|464.51|466.56|464.56|466.51|464.51|5
1605067680000|2020-11-11 04:08:00|466.43|464.43|466.32|464.32|466.49|464.49|466.3|464.3|13
1605067690000|2020-11-11 04:08:10|466.36|464.36|466.35|464.35|466.37|464.37|466.32|464.32|7
1605067700000|2020-11-11 04:08:20|466.34|464.34|466.34|464.34|466.34|464.34|466.34|464.34|1
1605067710000|2020-11-11 04:08:30|466.33|464.33|466.33|464.33|466.33|464.33|466.33|464.33|1
1605067720000|2020-11-11 04:08:40|466.34|464.34|465.93|463.93|466.34|464.34|465.93|463.93|16
1605067730000|2020-11-11 04:08:50|465.91|463.91|465.95|463.95|465.99|463.99|465.91|463.91|13
1605067740000|2020-11-11 04:09:00|465.94|463.94|465.95|463.95|465.98|463.98|465.94|463.94|5
1605067750000|2020-11-11 04:09:10|465.94|463.94|465.85|463.85|465.95|463.95|465.85|463.85|8
1605067760000|2020-11-11 04:09:20|465.82|463.82|465.87|463.87|465.87|463.87|465.82|463.82|6
1605067770000|2020-11-11 04:09:30|465.86|463.86|465.85|463.85|465.86|463.86|465.8|463.8|7
1605067780000|2020-11-11 04:09:40|465.84|463.84|465.79|463.79|465.84|463.84|465.76|463.76|10
1605067790000|2020-11-11 04:09:50|465.78|463.78|465.96|463.96|465.96|463.96|465.77|463.77|9
1605067800000|2020-11-11 04:10:00|465.94|463.94|465.69|463.69|465.94|463.94|465.67|463.67|11
1605067810000|2020-11-11 04:10:10|465.7|463.7|465.61|463.61|465.7|463.7|465.61|463.61|13
1605067820000|2020-11-11 04:10:20|465.59|463.59|464.86|462.86|465.6|463.6|464.86|462.86|29
1605067830000|2020-11-11 04:10:30|464.87|462.87|464.67|462.67|465.03|463.03|464.67|462.67|32
1605067840000|2020-11-11 04:10:40|464.7|462.7|464.27|462.27|464.7|462.7|464.26|462.26|27
1605067850000|2020-11-11 04:10:50|464.25|462.25|464.29|462.29|464.32|462.32|464.08|462.08|21
1605067860000|2020-11-11 04:11:00|464.28|462.28|464.16|462.16|464.29|462.29|464.09|462.09|23
1605067870000|2020-11-11 04:11:10|464.17|462.17|463.96|461.96|464.17|462.17|463.95|461.95|27
1605067880000|2020-11-11 04:11:20|463.95|461.95|464.01|462.01|464.07|462.07|463.94|461.94|23
1605067890000|2020-11-11 04:11:30|464.02|462.02|464.12|462.12|464.15|462.15|463.98|461.98|22
1605067900000|2020-11-11 04:11:40|464.13|462.13|464.21|462.21|464.21|462.21|464.03|462.03|23
1605067910000|2020-11-11 04:11:50|464.26|462.26|464.2|462.2|464.28|462.28|464.15|462.15|32
1605067920000|2020-11-11 04:12:00|464.19|462.19|464.11|462.11|464.19|462.19|464.03|462.03|25
1605067930000|2020-11-11 04:12:10|464.16|462.16|463.89|461.89|464.17|462.17|463.89|461.89|24
1605067940000|2020-11-11 04:12:20|463.92|461.92|464|462|464.12|462.12|463.92|461.92|25
1605067950000|2020-11-11 04:12:30|464.01|462.01|463.99|461.99|464.09|462.09|463.95|461.95|29
1605067960000|2020-11-11 04:12:40|464.01|462.01|463.94|461.94|464.05|462.05|463.93|461.93|28
1605067970000|2020-11-11 04:12:50|463.93|461.93|463.72|461.72|463.93|461.93|463.71|461.71|25
1605067980000|2020-11-11 04:13:00|463.73|461.73|464.01|462.01|464.02|462.02|463.71|461.71|25
1605067990000|2020-11-11 04:13:10|463.94|461.94|464.13|462.13|464.13|462.13|463.94|461.94|25
1605068000000|2020-11-11 04:13:20|464.18|462.18|464.26|462.26|464.34|462.34|464.18|462.18|27
1605068010000|2020-11-11 04:13:30|464.24|462.24|464.23|462.23|464.29|462.29|464.14|462.14|28
1605068020000|2020-11-11 04:13:40|464.26|462.26|464.34|462.34|464.36|462.36|464.19|462.19|25
1605068030000|2020-11-11 04:13:50|464.33|462.33|464.34|462.34|464.37|462.37|464.32|462.32|17
1605068040000|2020-11-11 04:14:00|464.35|462.35|464.28|462.28|464.38|462.38|464.28|462.28|25
1605068050000|2020-11-11 04:14:10|464.3|462.3|464.33|462.33|464.34|462.34|464.3|462.3|13
1605068060000|2020-11-11 04:14:20|464.32|462.32|464.28|462.28|464.32|462.32|464.28|462.28|5
1605068070000|2020-11-11 04:14:30|464.3|462.3|464.29|462.29|464.33|462.33|464.29|462.29|15
1605068080000|2020-11-11 04:14:40|464.32|462.32|464.27|462.27|464.34|462.34|464.24|462.24|19
1605068090000|2020-11-11 04:14:50|464.26|462.26|463.94|461.94|464.26|462.26|463.94|461.94|25
1605068100000|2020-11-11 04:15:00|463.95|461.95|464.06|462.06|464.07|462.07|463.81|461.81|23
1605068110000|2020-11-11 04:15:10|464.07|462.07|464.31|462.31|464.31|462.31|464.06|462.06|27
1605068120000|2020-11-11 04:15:20|464.32|462.32|464.19|462.19|464.33|462.33|464.12|462.12|14
1605068130000|2020-11-11 04:15:30|463.94|461.94|463.97|461.97|464.05|462.05|463.92|461.92|20
1605068140000|2020-11-11 04:15:40|463.96|461.96|463.91|461.91|464.02|462.02|463.85|461.85|21
1605068150000|2020-11-11 04:15:50|463.89|461.89|463.91|461.91|463.94|461.94|463.85|461.85|22
1605068160000|2020-11-11 04:16:00|463.93|461.93|463.9|461.9|464.03|462.03|463.9|461.9|23
1605068170000|2020-11-11 04:16:10|463.87|461.87|463.73|461.73|463.87|461.87|463.69|461.69|20
1605068180000|2020-11-11 04:16:20|463.74|461.74|463.75|461.75|463.81|461.81|463.74|461.74|21
1605068190000|2020-11-11 04:16:30|463.76|461.76|463.74|461.74|463.77|461.77|463.59|461.59|19
1605068200000|2020-11-11 04:16:40|463.72|461.72|463.75|461.75|463.75|461.75|463.72|461.72|12
1605068210000|2020-11-11 04:16:50|463.76|461.76|463.74|461.74|463.78|461.78|463.72|461.72|10
1605068220000|2020-11-11 04:17:00|463.72|461.72|463.79|461.79|463.79|461.79|463.72|461.72|7
1605068230000|2020-11-11 04:17:10|463.78|461.78|463.77|461.77|463.78|461.78|463.72|461.72|12
1605068240000|2020-11-11 04:17:20|463.76|461.76|463.72|461.72|463.76|461.76|463.72|461.72|6
1605068250000|2020-11-11 04:17:30|463.73|461.73|463.73|461.73|463.74|461.74|463.72|461.72|5
1605068260000|2020-11-11 04:17:40|463.67|461.67|463.76|461.76|463.77|461.77|463.67|461.67|9
1605068270000|2020-11-11 04:17:50|463.75|461.75|463.89|461.89|463.89|461.89|463.75|461.75|10
1605068280000|2020-11-11 04:18:00|463.91|461.91|464.01|462.01|464.01|462.01|463.9|461.9|18
1605068290000|2020-11-11 04:18:10|464|462|463.92|461.92|464.01|462.01|463.92|461.92|13
1605068300000|2020-11-11 04:18:20|463.89|461.89|463.83|461.83|463.89|461.89|463.69|461.69|28
1605068310000|2020-11-11 04:18:30|463.89|461.89|463.79|461.79|463.96|461.96|463.76|461.76|26
1605068320000|2020-11-11 04:18:40|463.78|461.78|463.89|461.89|463.89|461.89|463.77|461.77|28
1605068330000|2020-11-11 04:18:50|463.88|461.88|463.77|461.77|463.88|461.88|463.77|461.77|10
1605068340000|2020-11-11 04:19:00|463.74|461.74|463.63|461.63|463.74|461.74|463.61|461.61|12
1605068350000|2020-11-11 04:19:10|463.62|461.62|463.63|461.63|463.8|461.8|463.59|461.59|25
1605068360000|2020-11-11 04:19:20|463.71|461.71|463.69|461.69|463.76|461.76|463.63|461.63|20
1605068370000|2020-11-11 04:19:30|463.7|461.7|463.85|461.85|463.86|461.86|463.69|461.69|26
1605068380000|2020-11-11 04:19:40|463.86|461.86|463.95|461.95|463.95|461.95|463.86|461.86|15
1605068390000|2020-11-11 04:19:50|463.96|461.96|463.99|461.99|464|462|463.96|461.96|8
1605068400000|2020-11-11 04:20:00|464|462|464.02|462.02|464.02|462.02|463.94|461.94|23
1605068410000|2020-11-11 04:20:10|464.01|462.01|464.03|462.03|464.06|462.06|463.97|461.97|18
1605068420000|2020-11-11 04:20:20|464.04|462.04|463.81|461.81|464.04|462.04|463.81|461.81|15
1605068430000|2020-11-11 04:20:30|463.79|461.79|463.75|461.75|463.79|461.79|463.7|461.7|22
1605068440000|2020-11-11 04:20:40|463.74|461.74|463.71|461.71|463.78|461.78|463.69|461.69|13
1605068450000|2020-11-11 04:20:50|463.7|461.7|463.66|461.66|463.7|461.7|463.66|461.66|8
1605068460000|2020-11-11 04:21:00|463.68|461.68|463.59|461.59|463.72|461.72|463.59|461.59|20
1605068470000|2020-11-11 04:21:10|463.58|461.58|463.49|461.49|463.6|461.6|463.49|461.49|18
1605068480000|2020-11-11 04:21:20|463.41|461.41|463.42|461.42|463.42|461.42|463.27|461.27|20
1605068490000|2020-11-11 04:21:30|463.4|461.4|463.41|461.41|463.43|461.43|463.37|461.37|13
1605068500000|2020-11-11 04:21:40|463.4|461.4|463.31|461.31|463.4|461.4|463.29|461.29|19
1605068510000|2020-11-11 04:21:50|463.32|461.32|463.31|461.31|463.35|461.35|463.3|461.3|21
1605068520000|2020-11-11 04:22:00|463.29|461.29|463.27|461.27|463.3|461.3|463.27|461.27|4
1605068530000|2020-11-11 04:22:10|463.26|461.26|463.14|461.14|463.26|461.26|463.12|461.12|6
1605068540000|2020-11-11 04:22:20|463.18|461.18|463.2|461.2|463.31|461.31|463.1|461.1|23
1605068550000|2020-11-11 04:22:30|463.19|461.19|463.03|461.03|463.19|461.19|462.99|460.99|19
1605068560000|2020-11-11 04:22:40|463.02|461.02|462.83|460.83|463.02|461.02|462.82|460.82|17
1605068570000|2020-11-11 04:22:50|462.85|460.85|462.88|460.88|462.97|460.97|462.83|460.83|15
1605068580000|2020-11-11 04:23:00|462.87|460.87|462.67|460.67|462.88|460.88|462.67|460.67|13
1605068590000|2020-11-11 04:23:10|462.68|460.68|462.64|460.64|462.75|460.75|462.58|460.58|26
1605068600000|2020-11-11 04:23:20|462.65|460.65|462.54|460.54|462.7|460.7|462.5|460.5|28
1605068610000|2020-11-11 04:23:30|462.49|460.49|462.71|460.71|462.72|460.72|462.46|460.46|27
1605068620000|2020-11-11 04:23:40|462.74|460.74|463.44|461.44|463.44|461.44|462.74|460.74|31
1605068630000|2020-11-11 04:23:50|463.42|461.42|463.29|461.29|463.42|461.42|463.22|461.22|28
1605068640000|2020-11-11 04:24:00|463.33|461.33|463.21|461.21|463.33|461.33|463.19|461.19|14
1605068650000|2020-11-11 04:24:10|463.22|461.22|463.35|461.35|463.36|461.36|463.18|461.18|25
1605068660000|2020-11-11 04:24:20|463.33|461.33|463.3|461.3|463.35|461.35|463.28|461.28|17
1605068670000|2020-11-11 04:24:30|463.28|461.28|463.13|461.13|463.29|461.29|463.12|461.12|29
1605068680000|2020-11-11 04:24:40|463.17|461.17|462.97|460.97|463.17|461.17|462.95|460.95|23
1605068690000|2020-11-11 04:24:50|462.98|460.98|462.86|460.86|462.98|460.98|462.79|460.79|18
1605068700000|2020-11-11 04:25:00|462.84|460.84|463.08|461.08|463.09|461.09|462.74|460.74|21
1605068710000|2020-11-11 04:25:10|463.04|461.04|463.1|461.1|463.15|461.15|463|461|20
1605068720000|2020-11-11 04:25:20|463.12|461.12|463.06|461.06|463.12|461.12|462.84|460.84|30
1605068730000|2020-11-11 04:25:30|463.05|461.05|463.13|461.13|463.19|461.19|462.89|460.89|21
1605068740000|2020-11-11 04:25:40|463.16|461.16|463.39|461.39|463.5|461.5|463.16|461.16|28
1605068750000|2020-11-11 04:25:50|463.41|461.41|463.28|461.28|463.46|461.46|463.28|461.28|27
1605068760000|2020-11-11 04:26:00|463.26|461.26|463.24|461.24|463.27|461.27|463.06|461.06|27
1605068770000|2020-11-11 04:26:10|463.22|461.22|463.13|461.13|463.22|461.22|463.13|461.13|15
1605068780000|2020-11-11 04:26:20|463.12|461.12|463.15|461.15|463.18|461.18|463.09|461.09|8
1605068790000|2020-11-11 04:26:30|463.16|461.16|463.11|461.11|463.23|461.23|463.11|461.11|20
1605068800000|2020-11-11 04:26:40|463.19|461.19|463.09|461.09|463.19|461.19|463.05|461.05|13
1605068810000|2020-11-11 04:26:50|463.1|461.1|462.92|460.92|463.1|461.1|462.9|460.9|9
1605068820000|2020-11-11 04:27:00|462.94|460.94|463.05|461.05|463.07|461.07|462.91|460.91|24
1605068830000|2020-11-11 04:27:10|463.01|461.01|462.92|460.92|463.04|461.04|462.85|460.85|33
1605068840000|2020-11-11 04:27:20|462.95|460.95|462.99|460.99|462.99|460.99|462.91|460.91|23
1605068850000|2020-11-11 04:27:30|463.02|461.02|462.72|460.72|463.02|461.02|462.72|460.72|20
1605068860000|2020-11-11 04:27:40|462.67|460.67|462.85|460.85|462.85|460.85|462.67|460.67|28
1605068870000|2020-11-11 04:27:50|462.87|460.87|463.19|461.19|463.2|461.2|462.85|460.85|23
1605068880000|2020-11-11 04:28:00|463.18|461.18|463.17|461.17|463.18|461.18|462.98|460.98|23
1605068890000|2020-11-11 04:28:10|463.15|461.15|462.93|460.93|463.15|461.15|462.9|460.9|28
1605068900000|2020-11-11 04:28:20|462.82|460.82|462.9|460.9|462.92|460.92|462.82|460.82|31
1605068910000|2020-11-11 04:28:30|462.93|460.93|462.84|460.84|462.96|460.96|462.83|460.83|25
1605068920000|2020-11-11 04:28:40|462.85|460.85|462.85|460.85|462.92|460.92|462.77|460.77|18
1605068930000|2020-11-11 04:28:50|462.84|460.84|462.61|460.61|462.85|460.85|462.6|460.6|20
1605068940000|2020-11-11 04:29:00|462.62|460.62|462.42|460.42|462.67|460.67|462.41|460.41|24
1605068950000|2020-11-11 04:29:10|462.41|460.41|462.3|460.3|462.49|460.49|462.3|460.3|31
1605068960000|2020-11-11 04:29:20|462.31|460.31|462.08|460.08|462.31|460.31|462.08|460.08|20
1605068970000|2020-11-11 04:29:30|462.09|460.09|462.36|460.36|462.36|460.36|462.09|460.09|10
1605068980000|2020-11-11 04:29:40|462.61|460.61|462.77|460.77|462.88|460.88|462.61|460.61|28
1605068990000|2020-11-11 04:29:50|462.8|460.8|462.85|460.85|462.96|460.96|462.77|460.77|16
1605069000000|2020-11-11 04:30:00|462.86|460.86|462.75|460.75|462.89|460.89|462.71|460.71|28
1605069010000|2020-11-11 04:30:10|462.73|460.73|462.58|460.58|462.81|460.81|462.57|460.57|32
1605069020000|2020-11-11 04:30:20|462.6|460.6|462.5|460.5|462.62|460.62|462.4|460.4|28
1605069030000|2020-11-11 04:30:30|462.38|460.38|462.19|460.19|462.38|460.38|462.15|460.15|19
1605069040000|2020-11-11 04:30:40|462.17|460.17|462.18|460.18|462.2|460.2|462.13|460.13|16
1605069050000|2020-11-11 04:30:50|462.14|460.14|462.16|460.16|462.16|460.16|462.07|460.07|17
1605069060000|2020-11-11 04:31:00|462.14|460.14|461.08|459.08|462.14|460.14|460.98|458.98|31
1605069070000|2020-11-11 04:31:10|461.13|459.13|461.04|459.04|461.15|459.15|460.88|458.88|23
1605069080000|2020-11-11 04:31:20|461.02|459.02|461.24|459.24|461.25|459.25|460.89|458.89|33
1605069090000|2020-11-11 04:31:30|461.26|459.26|461.49|459.49|461.49|459.49|461.23|459.23|28
1605069100000|2020-11-11 04:31:40|461.48|459.48|461.51|459.51|461.55|459.55|461.45|459.45|26
1605069110000|2020-11-11 04:31:50|461.54|459.54|461.84|459.84|461.85|459.85|461.54|459.54|17
1605069120000|2020-11-11 04:32:00|461.83|459.83|462.03|460.03|462.07|460.07|461.82|459.82|18
1605069130000|2020-11-11 04:32:10|462.04|460.04|462.18|460.18|462.31|460.31|462.02|460.02|25
1605069140000|2020-11-11 04:32:20|462.21|460.21|462.24|460.24|462.39|460.39|462.21|460.21|22
1605069150000|2020-11-11 04:32:30|462.25|460.25|461.94|459.94|462.3|460.3|461.94|459.94|25
1605069160000|2020-11-11 04:32:40|461.93|459.93|462.01|460.01|462.01|460.01|461.83|459.83|24
1605069170000|2020-11-11 04:32:50|462.02|460.02|462.29|460.29|462.29|460.29|462.02|460.02|14
1605069180000|2020-11-11 04:33:00|462.27|460.27|462.46|460.46|462.46|460.46|462.27|460.27|15
1605069190000|2020-11-11 04:33:10|462.45|460.45|462.19|460.19|462.45|460.45|462.17|460.17|17
1605069200000|2020-11-11 04:33:20|462.18|460.18|461.96|459.96|462.36|460.36|461.96|459.96|17
1605069210000|2020-11-11 04:33:30|461.97|459.97|462.07|460.07|462.09|460.09|461.97|459.97|28
1605069220000|2020-11-11 04:33:40|462.08|460.08|462.21|460.21|462.21|460.21|461.95|459.95|27
1605069230000|2020-11-11 04:33:50|462.25|460.25|462.48|460.48|462.48|460.48|462.25|460.25|27
1605069240000|2020-11-11 04:34:00|462.47|460.47|462.38|460.38|462.5|460.5|462.34|460.34|28
1605069250000|2020-11-11 04:34:10|462.39|460.39|462.41|460.41|462.5|460.5|462.39|460.39|18
1605069260000|2020-11-11 04:34:20|462.4|460.4|462.3|460.3|462.44|460.44|462.3|460.3|19
1605069270000|2020-11-11 04:34:30|462.25|460.25|461.93|459.93|462.25|460.25|461.93|459.93|31
1605069280000|2020-11-11 04:34:40|461.95|459.95|461.64|459.64|461.96|459.96|461.63|459.63|30
1605069290000|2020-11-11 04:34:50|461.65|459.65|461.73|459.73|461.74|459.74|461.57|459.57|26
1605069300000|2020-11-11 04:35:00|461.72|459.72|461.68|459.68|461.74|459.74|461.68|459.68|20
1605069310000|2020-11-11 04:35:10|461.67|459.67|461.7|459.7|461.7|459.7|461.63|459.63|18
1605069320000|2020-11-11 04:35:20|461.71|459.71|461.92|459.92|461.92|459.92|461.71|459.71|12
1605069330000|2020-11-11 04:35:30|462|460|461.92|459.92|462.01|460.01|461.9|459.9|13
1605069340000|2020-11-11 04:35:40|461.95|459.95|461.91|459.91|461.95|459.95|461.91|459.91|14
1605069350000|2020-11-11 04:35:50|461.9|459.9|462.12|460.12|462.13|460.13|461.9|459.9|27
1605069360000|2020-11-11 04:36:00|462.09|460.09|462.01|460.01|462.11|460.11|462|460|19
1605069370000|2020-11-11 04:36:10|461.96|459.96|461.91|459.91|461.98|459.98|461.87|459.87|24
1605069380000|2020-11-11 04:36:20|461.92|459.92|461.7|459.7|461.95|459.95|461.69|459.69|27
1605069390000|2020-11-11 04:36:30|461.68|459.68|461.39|459.39|461.71|459.71|461.39|459.39|18
1605069400000|2020-11-11 04:36:40|461.41|459.41|461.34|459.34|461.41|459.41|461.32|459.32|18
1605069410000|2020-11-11 04:36:50|461.33|459.33|461.59|459.59|461.59|459.59|461.33|459.33|19
1605069420000|2020-11-11 04:37:00|461.6|459.6|461.75|459.75|461.76|459.76|461.57|459.57|18
1605069430000|2020-11-11 04:37:10|461.76|459.76|461.78|459.78|461.8|459.8|461.7|459.7|18
1605069440000|2020-11-11 04:37:20|461.79|459.79|462.04|460.04|462.09|460.09|461.79|459.79|22
1605069450000|2020-11-11 04:37:30|462.05|460.05|462.23|460.23|462.23|460.23|462.05|460.05|21
1605069460000|2020-11-11 04:37:40|462.2|460.2|462.08|460.08|462.23|460.23|462.05|460.05|15
1605069470000|2020-11-11 04:37:50|462.09|460.09|461.5|459.5|462.09|460.09|461.48|459.48|20
1605069480000|2020-11-11 04:38:00|461.49|459.49|461.39|459.39|461.49|459.49|461.38|459.38|21
1605069490000|2020-11-11 04:38:10|461.4|459.4|461.36|459.36|461.43|459.43|461.36|459.36|19
1605069500000|2020-11-11 04:38:20|461.37|459.37|461.3|459.3|461.41|459.41|461.29|459.29|19
1605069510000|2020-11-11 04:38:30|461.33|459.33|461.38|459.38|461.4|459.4|461.32|459.32|17
1605069520000|2020-11-11 04:38:40|461.39|459.39|461.45|459.45|461.56|459.56|461.39|459.39|21
1605069530000|2020-11-11 04:38:50|461.46|459.46|461.45|459.45|461.47|459.47|461.35|459.35|13
1605069540000|2020-11-11 04:39:00|461.44|459.44|461.49|459.49|461.53|459.53|461.44|459.44|18
1605069550000|2020-11-11 04:39:10|461.52|459.52|460.62|458.62|461.52|459.52|460.59|458.59|29
1605069560000|2020-11-11 04:39:20|460.6|458.6|460.72|458.72|460.73|458.73|460.44|458.44|21
1605069570000|2020-11-11 04:39:30|460.74|458.74|460.87|458.87|460.9|458.9|460.66|458.66|21
1605069580000|2020-11-11 04:39:40|460.82|458.82|460.73|458.73|461|459|460.68|458.68|26
1605069590000|2020-11-11 04:39:50|460.74|458.74|461.08|459.08|461.22|459.22|460.74|458.74|29
1605069600000|2020-11-11 04:40:00|461.07|459.07|461.28|459.28|461.28|459.28|461.07|459.07|19
1605069610000|2020-11-11 04:40:10|461.29|459.29|461.4|459.4|461.41|459.41|461.22|459.22|23
1605069620000|2020-11-11 04:40:20|461.39|459.39|461.32|459.32|461.39|459.39|461.22|459.22|15
1605069630000|2020-11-11 04:40:30|461.3|459.3|461.51|459.51|461.51|459.51|461.3|459.3|15
1605069640000|2020-11-11 04:40:40|461.56|459.56|461.57|459.57|461.74|459.74|461.53|459.53|25
1605069650000|2020-11-11 04:40:50|461.55|459.55|461.58|459.58|461.68|459.68|461.55|459.55|17
1605069660000|2020-11-11 04:41:00|461.56|459.56|461.57|459.57|461.59|459.59|461.55|459.55|20
1605069670000|2020-11-11 04:41:10|461.58|459.58|461.6|459.6|461.6|459.6|461.54|459.54|10
1605069680000|2020-11-11 04:41:20|461.59|459.59|461.54|459.54|461.59|459.59|461.54|459.54|4
1605069690000|2020-11-11 04:41:30|461.55|459.55|461.53|459.53|461.55|459.55|461.52|459.52|5
1605069700000|2020-11-11 04:41:40|461.55|459.55|461.58|459.58|461.58|459.58|461.45|459.45|19
1605069710000|2020-11-11 04:41:50|461.57|459.57|461.57|459.57|461.58|459.58|461.57|459.57|13
1605069720000|2020-11-11 04:42:00|461.58|459.58|461.56|459.56|461.61|459.61|461.55|459.55|12
1605069730000|2020-11-11 04:42:10|461.55|459.55|461.83|459.83|461.83|459.83|461.55|459.55|17
1605069740000|2020-11-11 04:42:20|461.8|459.8|461.8|459.8|461.82|459.82|461.74|459.74|16
1605069750000|2020-11-11 04:42:30|461.81|459.81|461.6|459.6|461.87|459.87|461.6|459.6|13
1605069760000|2020-11-11 04:42:40|461.61|459.61|461.61|459.61|461.64|459.64|461.61|459.61|10
1605069770000|2020-11-11 04:42:50|461.63|459.63|461.57|459.57|461.63|459.63|461.5|459.5|12
1605069780000|2020-11-11 04:43:00|461.54|459.54|461.22|459.22|461.54|459.54|461.22|459.22|11
1605069790000|2020-11-11 04:43:10|461.21|459.21|460.08|458.08|461.23|459.23|459.97|457.97|36
1605069800000|2020-11-11 04:43:20|460.11|458.11|460.25|458.25|460.42|458.42|460.06|458.06|32
1605069810000|2020-11-11 04:43:30|460.23|458.23|460.32|458.32|460.39|458.39|460.18|458.18|26
1605069820000|2020-11-11 04:43:40|460.31|458.31|460.14|458.14|460.47|458.47|460.14|458.14|24
1605069830000|2020-11-11 04:43:50|460.13|458.13|460.26|458.26|460.26|458.26|459.91|457.91|30
1605069840000|2020-11-11 04:44:00|460.27|458.27|460.24|458.24|460.34|458.34|460.18|458.18|30
1605069850000|2020-11-11 04:44:10|460.25|458.25|460.35|458.35|460.43|458.43|460.1|458.1|26
1605069860000|2020-11-11 04:44:20|460.36|458.36|460.81|458.81|460.81|458.81|460.36|458.36|19
1605069870000|2020-11-11 04:44:30|460.82|458.82|460.92|458.92|460.92|458.92|460.81|458.81|19
1605069880000|2020-11-11 04:44:40|460.84|458.84|460.99|458.99|460.99|458.99|460.63|458.63|21
1605069890000|2020-11-11 04:44:50|460.95|458.95|460.96|458.96|461.02|459.02|460.91|458.91|18
1605069900000|2020-11-11 04:45:00|460.92|458.92|461.05|459.05|461.06|459.06|460.86|458.86|34
1605069910000|2020-11-11 04:45:10|461.08|459.08|461.05|459.05|461.11|459.11|461|459|32
1605069920000|2020-11-11 04:45:20|461.04|459.04|461.01|459.01|461.07|459.07|460.98|458.98|19
1605069930000|2020-11-11 04:45:30|461.03|459.03|461.08|459.08|461.16|459.16|461.03|459.03|26
1605069940000|2020-11-11 04:45:40|461.09|459.09|461.14|459.14|461.16|459.16|461.02|459.02|24
1605069950000|2020-11-11 04:45:50|461.11|459.11|461.08|459.08|461.17|459.17|461.06|459.06|23
1605069960000|2020-11-11 04:46:00|461.1|459.1|461.1|459.1|461.12|459.12|460.96|458.96|29
1605069970000|2020-11-11 04:46:10|461.13|459.13|461.05|459.05|461.21|459.21|461.03|459.03|25
1605069980000|2020-11-11 04:46:20|461.04|459.04|461.03|459.03|461.04|459.04|460.92|458.92|25
1605069990000|2020-11-11 04:46:30|461.04|459.04|460.99|458.99|461.07|459.07|460.93|458.93|26
1605070000000|2020-11-11 04:46:40|461.05|459.05|461.17|459.17|461.17|459.17|461.03|459.03|15
1605070010000|2020-11-11 04:46:50|461.18|459.18|461.22|459.22|461.22|459.22|461.17|459.17|15
1605070020000|2020-11-11 04:47:00|461.2|459.2|461.11|459.11|461.2|459.2|460.98|458.98|22
1605070030000|2020-11-11 04:47:10|461.12|459.12|461.11|459.11|461.13|459.13|461.1|459.1|23
1605070040000|2020-11-11 04:47:20|461.12|459.12|461.22|459.22|461.25|459.25|461.12|459.12|20
1605070050000|2020-11-11 04:47:30|461.19|459.19|461.3|459.3|461.32|459.32|461.19|459.19|8
1605070060000|2020-11-11 04:47:40|461.32|459.32|461.3|459.3|461.32|459.32|461.28|459.28|9
1605070070000|2020-11-11 04:47:50|461.29|459.29|461.25|459.25|461.29|459.29|461.22|459.22|23
1605070080000|2020-11-11 04:48:00|461.27|459.27|461.26|459.26|461.31|459.31|461.19|459.19|16
1605070090000|2020-11-11 04:48:10|461.23|459.23|461.44|459.44|461.44|459.44|461.23|459.23|6
1605070100000|2020-11-11 04:48:20|461.43|459.43|461.54|459.54|461.54|459.54|461.42|459.42|10
1605070110000|2020-11-11 04:48:30|461.56|459.56|461.83|459.83|461.83|459.83|461.56|459.56|29
1605070120000|2020-11-11 04:48:40|461.82|459.82|461.97|459.97|461.99|459.99|461.82|459.82|16
1605070130000|2020-11-11 04:48:50|461.94|459.94|461.98|459.98|462.11|460.11|461.94|459.94|22
1605070140000|2020-11-11 04:49:00|461.97|459.97|461.97|459.97|461.97|459.97|461.94|459.94|4
1605070150000|2020-11-11 04:49:10|461.96|459.96|461.98|459.98|462.01|460.01|461.93|459.93|24
1605070160000|2020-11-11 04:49:20|461.97|459.97|461.91|459.91|461.99|459.99|461.89|459.89|19
1605070170000|2020-11-11 04:49:30|461.92|459.92|461.92|459.92|461.94|459.94|461.88|459.88|13
1605070180000|2020-11-11 04:49:40|461.9|459.9|461.74|459.74|461.95|459.95|461.71|459.71|22
1605070190000|2020-11-11 04:49:50|461.76|459.76|461.58|459.58|461.76|459.76|461.54|459.54|22
1605070200000|2020-11-11 04:50:00|461.6|459.6|461.67|459.67|461.68|459.68|461.55|459.55|20
1605070210000|2020-11-11 04:50:10|461.71|459.71|461.78|459.78|461.81|459.81|461.68|459.68|17
1605070220000|2020-11-11 04:50:20|461.81|459.81|461.85|459.85|461.88|459.88|461.81|459.81|18
1605070230000|2020-11-11 04:50:30|461.84|459.84|461.8|459.8|461.88|459.88|461.8|459.8|13
1605070240000|2020-11-11 04:50:40|461.81|459.81|461.87|459.87|461.87|459.87|461.81|459.81|6
1605070250000|2020-11-11 04:50:50|461.88|459.88|461.92|459.92|461.95|459.95|461.88|459.88|9
1605070260000|2020-11-11 04:51:00|461.93|459.93|462.02|460.02|462.03|460.03|461.92|459.92|13
1605070270000|2020-11-11 04:51:10|461.98|459.98|462.06|460.06|462.06|460.06|461.98|459.98|14
1605070280000|2020-11-11 04:51:20|462.07|460.07|462.07|460.07|462.1|460.1|462.05|460.05|20
1605070290000|2020-11-11 04:51:30|462.06|460.06|461.93|459.93|462.08|460.08|461.9|459.9|14
1605070300000|2020-11-11 04:51:40|461.91|459.91|461.84|459.84|461.91|459.91|461.83|459.83|15
1605070310000|2020-11-11 04:51:50|461.85|459.85|461.79|459.79|461.85|459.85|461.79|459.79|9
1605070320000|2020-11-11 04:52:00|461.8|459.8|461.57|459.57|461.8|459.8|461.55|459.55|18
1605070330000|2020-11-11 04:52:10|461.56|459.56|461.6|459.6|461.62|459.62|461.54|459.54|23
1605070340000|2020-11-11 04:52:20|461.61|459.61|461.67|459.67|461.74|459.74|461.61|459.61|16
1605070350000|2020-11-11 04:52:30|461.68|459.68|461.56|459.56|461.68|459.68|461.56|459.56|9
1605070360000|2020-11-11 04:52:40|461.54|459.54|461.69|459.69|461.69|459.69|461.52|459.52|19
1605070370000|2020-11-11 04:52:50|461.68|459.68|461.68|459.68|461.69|459.69|461.61|459.61|23
1605070380000|2020-11-11 04:53:00|461.69|459.69|461.59|459.59|461.69|459.69|461.52|459.52|21
1605070390000|2020-11-11 04:53:10|461.57|459.57|461.6|459.6|461.63|459.63|461.55|459.55|25
1605070400000|2020-11-11 04:53:20|461.58|459.58|461.36|459.36|461.61|459.61|461.35|459.35|21
1605070410000|2020-11-11 04:53:30|461.29|459.29|461.24|459.24|461.39|459.39|461.24|459.24|14
1605070420000|2020-11-11 04:53:40|461.27|459.27|461.1|459.1|461.27|459.27|461.09|459.09|16
1605070430000|2020-11-11 04:53:50|461.12|459.12|460.77|458.77|461.12|459.12|460.73|458.73|30
1605070440000|2020-11-11 04:54:00|460.76|458.76|461.17|459.17|461.17|459.17|460.65|458.65|26
1605070450000|2020-11-11 04:54:10|461.2|459.2|461.58|459.58|461.59|459.59|461.2|459.2|24
1605070460000|2020-11-11 04:54:20|461.56|459.56|461.46|459.46|461.56|459.56|461.46|459.46|16
1605070470000|2020-11-11 04:54:30|461.47|459.47|461.63|459.63|461.63|459.63|461.46|459.46|15
1605070480000|2020-11-11 04:54:40|461.62|459.62|461.76|459.76|461.81|459.81|461.62|459.62|15
1605070490000|2020-11-11 04:54:50|461.7|459.7|461.6|459.6|461.7|459.7|461.57|459.57|26
1605070500000|2020-11-11 04:55:00|461.59|459.59|461.67|459.67|461.67|459.67|461.59|459.59|13
1605070510000|2020-11-11 04:55:10|461.64|459.64|461.75|459.75|461.78|459.78|461.64|459.64|18
1605070520000|2020-11-11 04:55:20|461.77|459.77|461.77|459.77|461.77|459.77|461.74|459.74|5
1605070530000|2020-11-11 04:55:30|461.78|459.78|461.88|459.88|461.88|459.88|461.77|459.77|11
1605070540000|2020-11-11 04:55:40|461.87|459.87|461.67|459.67|461.88|459.88|461.63|459.63|15
1605070550000|2020-11-11 04:55:50|461.66|459.66|461.68|459.68|461.69|459.69|461.65|459.65|19
1605070560000|2020-11-11 04:56:00|461.7|459.7|461.88|459.88|461.9|459.9|461.68|459.68|14
1605070570000|2020-11-11 04:56:10|461.89|459.89|461.98|459.98|462.01|460.01|461.89|459.89|12
1605070580000|2020-11-11 04:56:20|461.97|459.97|461.89|459.89|461.97|459.97|461.89|459.89|5
1605070590000|2020-11-11 04:56:30|461.87|459.87|461.7|459.7|461.87|459.87|461.7|459.7|15
1605070600000|2020-11-11 04:56:40|461.69|459.69|461.59|459.59|461.69|459.69|461.59|459.59|9
1605070610000|2020-11-11 04:56:50|461.6|459.6|461.69|459.69|461.69|459.69|461.54|459.54|16
1605070620000|2020-11-11 04:57:00|461.7|459.7|461.87|459.87|461.88|459.88|461.69|459.69|21
1605070630000|2020-11-11 04:57:10|461.88|459.88|461.86|459.86|461.91|459.91|461.83|459.83|15
1605070640000|2020-11-11 04:57:20|461.87|459.87|462.08|460.08|462.1|460.1|461.87|459.87|14
1605070650000|2020-11-11 04:57:30|462.02|460.02|462.04|460.04|462.11|460.11|461.96|459.96|13
1605070660000|2020-11-11 04:57:40|462.01|460.01|461.99|459.99|462.02|460.02|461.92|459.92|11
1605070670000|2020-11-11 04:57:50|462|460|461.71|459.71|462.08|460.08|461.71|459.71|20
1605070680000|2020-11-11 04:58:00|461.72|459.72|461.74|459.74|461.74|459.74|461.67|459.67|19
1605070690000|2020-11-11 04:58:10|461.78|459.78|461.75|459.75|461.82|459.82|461.75|459.75|17
1605070700000|2020-11-11 04:58:20|461.78|459.78|461.75|459.75|461.79|459.79|461.73|459.73|13
1605070710000|2020-11-11 04:58:30|461.74|459.74|461.85|459.85|461.87|459.87|461.73|459.73|13
1605070720000|2020-11-11 04:58:40|461.86|459.86|461.77|459.77|461.86|459.86|461.77|459.77|2
1605070730000|2020-11-11 04:58:50|461.76|459.76|461.68|459.68|461.77|459.77|461.64|459.64|15
1605070740000|2020-11-11 04:59:00|461.66|459.66|461.69|459.69|461.71|459.71|461.64|459.64|7
1605070750000|2020-11-11 04:59:10|461.7|459.7|461.93|459.93|461.93|459.93|461.69|459.69|13
1605070760000|2020-11-11 04:59:20|461.94|459.94|461.97|459.97|461.99|459.99|461.94|459.94|10
1605070770000|2020-11-11 04:59:30|461.98|459.98|461.91|459.91|461.98|459.98|461.91|459.91|7
1605070780000|2020-11-11 04:59:40|461.93|459.93|461.85|459.85|461.95|459.95|461.85|459.85|15
1605070790000|2020-11-11 04:59:50|461.84|459.84|461.87|459.87|461.89|459.89|461.84|459.84|14
1605070800000|2020-11-11 05:00:00|461.88|459.88|462.07|460.07|462.08|460.08|461.86|459.86|9
1605070810000|2020-11-11 05:00:10|462.08|460.08|461.9|459.9|462.08|460.08|461.88|459.88|14
1605070820000|2020-11-11 05:00:20|461.91|459.91|461.83|459.83|461.93|459.93|461.8|459.8|25
1605070830000|2020-11-11 05:00:30|461.82|459.82|461.78|459.78|461.82|459.82|461.78|459.78|12
1605070840000|2020-11-11 05:00:40|461.79|459.79|461.86|459.86|461.93|459.93|461.79|459.79|13
1605070850000|2020-11-11 05:00:50|461.85|459.85|462.05|460.05|462.05|460.05|461.85|459.85|15
1605070860000|2020-11-11 05:01:00|462.06|460.06|462.05|460.05|462.06|460.06|462.05|460.05|2
1605070870000|2020-11-11 05:01:10|462.08|460.08|462.28|460.28|462.31|460.31|462.08|460.08|17
1605070880000|2020-11-11 05:01:20|462.31|460.31|462.2|460.2|462.31|460.31|462.2|460.2|4
1605070890000|2020-11-11 05:01:30|462.14|460.14|462.09|460.09|462.14|460.14|462.05|460.05|16
1605070900000|2020-11-11 05:01:40|462.08|460.08|462.07|460.07|462.08|460.08|462.07|460.07|2
1605070910000|2020-11-11 05:01:50|462.03|460.03|462.05|460.05|462.09|460.09|462.03|460.03|5
1605070920000|2020-11-11 05:02:00|462.04|460.04|461.88|459.88|462.04|460.04|461.87|459.87|18
1605070930000|2020-11-11 05:02:10|461.89|459.89|461.65|459.65|461.89|459.89|461.63|459.63|14
1605070940000|2020-11-11 05:02:20|461.64|459.64|461.55|459.55|461.67|459.67|461.52|459.52|23
1605070950000|2020-11-11 05:02:30|461.56|459.56|461.55|459.55|461.57|459.57|461.54|459.54|11
1605070960000|2020-11-11 05:02:40|461.56|459.56|460.9|458.9|461.56|459.56|460.78|458.78|31
1605070970000|2020-11-11 05:02:50|460.89|458.89|460.91|458.91|460.93|458.93|460.73|458.73|27
1605070980000|2020-11-11 05:03:00|460.89|458.89|461.19|459.19|461.19|459.19|460.87|458.87|18
1605070990000|2020-11-11 05:03:10|461.18|459.18|461.03|459.03|461.18|459.18|460.93|458.93|26
1605071000000|2020-11-11 05:03:20|461.02|459.02|460.98|458.98|461.04|459.04|460.79|458.79|22
1605071010000|2020-11-11 05:03:30|460.97|458.97|461.01|459.01|461.1|459.1|460.97|458.97|18
1605071020000|2020-11-11 05:03:40|461|459|461.05|459.05|461.1|459.1|460.99|458.99|19
1605071030000|2020-11-11 05:03:50|461.04|459.04|460.95|458.95|461.04|459.04|460.93|458.93|14
1605071040000|2020-11-11 05:04:00|460.94|458.94|460.98|458.98|460.98|458.98|460.91|458.91|7
1605071050000|2020-11-11 05:04:10|461.01|459.01|460.96|458.96|461.01|459.01|460.86|458.86|12
1605071060000|2020-11-11 05:04:20|460.97|458.97|460.91|458.91|460.97|458.97|460.86|458.86|14
1605071070000|2020-11-11 05:04:30|460.93|458.93|461.09|459.09|461.12|459.12|460.93|458.93|13
1605071080000|2020-11-11 05:04:40|461.05|459.05|461.21|459.21|461.21|459.21|461.05|459.05|21
1605071090000|2020-11-11 05:04:50|461.15|459.15|461.53|459.53|461.54|459.54|461.15|459.15|20
1605071100000|2020-11-11 05:05:00|461.52|459.52|461.39|459.39|461.52|459.52|461.39|459.39|16
1605071110000|2020-11-11 05:05:10|461.36|459.36|461.48|459.48|461.48|459.48|461.36|459.36|15
1605071120000|2020-11-11 05:05:20|461.47|459.47|461.45|459.45|461.5|459.5|461.35|459.35|22
1605071130000|2020-11-11 05:05:30|461.36|459.36|461.17|459.17|461.45|459.45|461.17|459.17|18
1605071140000|2020-11-11 05:05:40|461.18|459.18|461.31|459.31|461.34|459.34|461.17|459.17|27
1605071150000|2020-11-11 05:05:50|461.3|459.3|461.31|459.31|461.32|459.32|461.29|459.29|9
1605071160000|2020-11-11 05:06:00|461.3|459.3|461.09|459.09|461.32|459.32|461.09|459.09|22
1605071170000|2020-11-11 05:06:10|461.1|459.1|461.03|459.03|461.1|459.1|461.02|459.02|10
1605071180000|2020-11-11 05:06:20|461.04|459.04|461.24|459.24|461.3|459.3|461.02|459.02|21
1605071190000|2020-11-11 05:06:30|461.28|459.28|461.38|459.38|461.38|459.38|461.27|459.27|14
1605071200000|2020-11-11 05:06:40|461.39|459.39|461.36|459.36|461.41|459.41|461.36|459.36|7
1605071210000|2020-11-11 05:06:50|461.38|459.38|461.4|459.4|461.44|459.44|461.38|459.38|9
1605071220000|2020-11-11 05:07:00|461.41|459.41|461.31|459.31|461.41|459.41|461.3|459.3|6
1605071230000|2020-11-11 05:07:10|461.32|459.32|461.4|459.4|461.43|459.43|461.32|459.32|11
1605071240000|2020-11-11 05:07:20|461.41|459.41|461.45|459.45|461.47|459.47|461.41|459.41|11
1605071250000|2020-11-11 05:07:30|461.44|459.44|461.47|459.47|461.47|459.47|461.42|459.42|11
1605071260000|2020-11-11 05:07:40|461.46|459.46|461.45|459.45|461.46|459.46|461.45|459.45|4
1605071270000|2020-11-11 05:07:50|461.44|459.44|461.46|459.46|461.46|459.46|461.43|459.43|14
1605071280000|2020-11-11 05:08:00|461.45|459.45|461.45|459.45|461.47|459.47|461.44|459.44|13
1605071290000|2020-11-11 05:08:10|461.44|459.44|461.44|459.44|461.45|459.45|461.43|459.43|15
1605071300000|2020-11-11 05:08:20|461.43|459.43|461.43|459.43|461.44|459.44|461.36|459.36|9
1605071310000|2020-11-11 05:08:30|461.45|459.45|461.4|459.4|461.55|459.55|461.4|459.4|21
1605071320000|2020-11-11 05:08:40|461.43|459.43|461.5|459.5|461.5|459.5|461.43|459.43|11
1605071330000|2020-11-11 05:08:50|461.49|459.49|461.52|459.52|461.54|459.54|461.46|459.46|14
1605071340000|2020-11-11 05:09:00|461.51|459.51|461.47|459.47|461.51|459.51|461.46|459.46|8
1605071350000|2020-11-11 05:09:10|461.48|459.48|461.51|459.51|461.53|459.53|461.48|459.48|15
1605071360000|2020-11-11 05:09:20|461.5|459.5|461.47|459.47|461.5|459.5|461.42|459.42|13
1605071370000|2020-11-11 05:09:30|461.48|459.48|461.59|459.59|461.59|459.59|461.48|459.48|15
1605071380000|2020-11-11 05:09:40|461.58|459.58|461.89|459.89|461.89|459.89|461.52|459.52|16
1605071390000|2020-11-11 05:09:50|461.88|459.88|462.09|460.09|462.1|460.1|461.88|459.88|17
1605071400000|2020-11-11 05:10:00|462.08|460.08|462.1|460.1|462.15|460.15|462.08|460.08|15
1605071410000|2020-11-11 05:10:10|462.11|460.11|462.1|460.1|462.11|460.11|461.99|459.99|22
1605071420000|2020-11-11 05:10:20|462.09|460.09|462.04|460.04|462.09|460.09|462.04|460.04|9
1605071430000|2020-11-11 05:10:30|461.99|459.99|462.04|460.04|462.04|460.04|461.92|459.92|26
1605071440000|2020-11-11 05:10:40|462.05|460.05|461.9|459.9|462.05|460.05|461.9|459.9|11
1605071450000|2020-11-11 05:10:50|461.91|459.91|461.91|459.91|461.94|459.94|461.83|459.83|20
1605071460000|2020-11-11 05:11:00|461.92|459.92|461.9|459.9|461.92|459.92|461.89|459.89|8
1605071470000|2020-11-11 05:11:10|461.87|459.87|461.83|459.83|461.87|459.87|461.81|459.81|8
1605071480000|2020-11-11 05:11:20|461.8|459.8|461.79|459.79|461.8|459.8|461.79|459.79|4
1605071490000|2020-11-11 05:11:30|461.81|459.81|461.8|459.8|461.81|459.81|461.79|459.79|4
1605071500000|2020-11-11 05:11:40|461.79|459.79|461.8|459.8|461.8|459.8|461.77|459.77|9
1605071510000|2020-11-11 05:11:50|461.79|459.79|461.84|459.84|461.85|459.85|461.77|459.77|13
1605071520000|2020-11-11 05:12:00|461.83|459.83|461.77|459.77|461.83|459.83|461.74|459.74|13
1605071530000|2020-11-11 05:12:10|461.78|459.78|461.6|459.6|461.78|459.78|461.59|459.59|8
1605071540000|2020-11-11 05:12:20|461.59|459.59|461.53|459.53|461.59|459.59|461.53|459.53|5
1605071550000|2020-11-11 05:12:30|461.52|459.52|461.52|459.52|461.52|459.52|461.52|459.52|1
1605071560000|2020-11-11 05:12:40|461.53|459.53|461.51|459.51|461.55|459.55|461.5|459.5|10
1605071570000|2020-11-11 05:12:50|461.5|459.5|461.52|459.52|461.52|459.52|461.5|459.5|2
1605071580000|2020-11-11 05:13:00|461.51|459.51|461.53|459.53|461.53|459.53|461.51|459.51|3
1605071590000|2020-11-11 05:13:10|461.56|459.56|461.59|459.59|461.6|459.6|461.56|459.56|10
1605071600000|2020-11-11 05:13:20|461.6|459.6|461.58|459.58|461.6|459.6|461.58|459.58|5
1605071610000|2020-11-11 05:13:30|461.59|459.59|461.56|459.56|461.59|459.59|461.56|459.56|5
1605071620000|2020-11-11 05:13:40|461.55|459.55|461.54|459.54|461.58|459.58|461.5|459.5|14
1605071630000|2020-11-11 05:13:50|461.52|459.52|461.51|459.51|461.55|459.55|461.49|459.49|15
1605071640000|2020-11-11 05:14:00|461.5|459.5|461.49|459.49|461.51|459.51|461.48|459.48|7
1605071650000|2020-11-11 05:14:10|461.48|459.48|461.83|459.83|461.83|459.83|461.48|459.48|23
1605071660000|2020-11-11 05:14:20|461.82|459.82|461.82|459.82|461.83|459.83|461.77|459.77|10
1605071670000|2020-11-11 05:14:30|461.84|459.84|461.87|459.87|461.87|459.87|461.84|459.84|2
1605071680000|2020-11-11 05:14:40|461.86|459.86|461.91|459.91|461.92|459.92|461.86|459.86|18
1605071690000|2020-11-11 05:14:50|461.92|459.92|462.03|460.03|462.04|460.04|461.92|459.92|14
1605071700000|2020-11-11 05:15:00|462.02|460.02|462.07|460.07|462.08|460.08|462.02|460.02|4
1605071710000|2020-11-11 05:15:10|462.08|460.08|462.06|460.06|462.08|460.08|462.06|460.06|4
1605071720000|2020-11-11 05:15:20|462.08|460.08|462.11|460.11|462.12|460.12|462.07|460.07|7
1605071730000|2020-11-11 05:15:30|462.12|460.12|462.11|460.11|462.12|460.12|462.08|460.08|7
1605071740000|2020-11-11 05:15:40|462.06|460.06|462.1|460.1|462.11|460.11|462.05|460.05|7
1605071760000|2020-11-11 05:16:00|462.09|460.09|462.11|460.11|462.11|460.11|462.09|460.09|3
1605071770000|2020-11-11 05:16:10|462.12|460.12|462.11|460.11|462.12|460.12|462.11|460.11|2
1605071780000|2020-11-11 05:16:20|462.1|460.1|462.11|460.11|462.13|460.13|462.1|460.1|9
1605071790000|2020-11-11 05:16:30|462.1|460.1|462.53|460.53|462.53|460.53|462.1|460.1|9
1605071800000|2020-11-11 05:16:40|462.54|460.54|462.52|460.52|462.6|460.6|462.52|460.52|23
1605071810000|2020-11-11 05:16:50|462.48|460.48|462.19|460.19|462.48|460.48|462.15|460.15|23
1605071820000|2020-11-11 05:17:00|462.18|460.18|462.23|460.23|462.25|460.25|462.17|460.17|14
1605071830000|2020-11-11 05:17:10|462.25|460.25|462.4|460.4|462.4|460.4|462.22|460.22|24
1605071840000|2020-11-11 05:17:20|462.34|460.34|462.33|460.33|462.37|460.37|462.32|460.32|21
1605071850000|2020-11-11 05:17:30|462.32|460.32|462.15|460.15|462.32|460.32|462.15|460.15|15
1605071860000|2020-11-11 05:17:40|462.16|460.16|462.09|460.09|462.22|460.22|462.04|460.04|27
1605071870000|2020-11-11 05:17:50|462.08|460.08|462.05|460.05|462.22|460.22|462.05|460.05|18
1605071880000|2020-11-11 05:18:00|462.04|460.04|461.92|459.92|462.04|460.04|461.92|459.92|14
1605071890000|2020-11-11 05:18:10|461.93|459.93|462.04|460.04|462.07|460.07|461.93|459.93|17
1605071900000|2020-11-11 05:18:20|462.05|460.05|462.05|460.05|462.06|460.06|462.01|460.01|13
1605071910000|2020-11-11 05:18:30|462.06|460.06|462.07|460.07|462.08|460.08|462.02|460.02|11
1605071920000|2020-11-11 05:18:40|462.08|460.08|462.23|460.23|462.27|460.27|462.08|460.08|17
1605071930000|2020-11-11 05:18:50|462.21|460.21|462.21|460.21|462.21|460.21|462.15|460.15|21
1605071940000|2020-11-11 05:19:00|462.22|460.22|462.14|460.14|462.22|460.22|462.14|460.14|10
1605071950000|2020-11-11 05:19:10|462.15|460.15|462.06|460.06|462.15|460.15|462|460|18
1605071960000|2020-11-11 05:19:20|462.07|460.07|462.1|460.1|462.12|460.12|462.07|460.07|13
1605071970000|2020-11-11 05:19:30|462.11|460.11|462.08|460.08|462.11|460.11|462.01|460.01|10
1605071980000|2020-11-11 05:19:40|462.09|460.09|462.09|460.09|462.1|460.1|462.01|460.01|17
1605071990000|2020-11-11 05:19:50|462.08|460.08|462.08|460.08|462.12|460.12|462.04|460.04|15
1605072000000|2020-11-11 05:20:00|462.07|460.07|462.28|460.28|462.29|460.29|462.07|460.07|17
1605072010000|2020-11-11 05:20:10|462.25|460.25|462.26|460.26|462.37|460.37|462.25|460.25|18
1605072020000|2020-11-11 05:20:20|462.25|460.25|462.17|460.17|462.26|460.26|462.15|460.15|9
1605072030000|2020-11-11 05:20:30|462.18|460.18|462.18|460.18|462.19|460.19|462.17|460.17|6
1605072040000|2020-11-11 05:20:40|462.17|460.17|462.22|460.22|462.22|460.22|462.16|460.16|7
1605072050000|2020-11-11 05:20:50|462.23|460.23|462.49|460.49|462.49|460.49|462.23|460.23|18
1605072060000|2020-11-11 05:21:00|462.48|460.48|462.51|460.51|462.52|460.52|462.47|460.47|18
1605072070000|2020-11-11 05:21:10|462.52|460.52|462.51|460.51|462.53|460.53|462.47|460.47|10
1605072080000|2020-11-11 05:21:20|462.5|460.5|462.45|460.45|462.51|460.51|462.31|460.31|22
1605072090000|2020-11-11 05:21:30|462.42|460.42|462.41|460.41|462.48|460.48|462.39|460.39|18
1605072100000|2020-11-11 05:21:40|462.4|460.4|462.39|460.39|462.4|460.4|462.32|460.32|18
1605072110000|2020-11-11 05:21:50|462.38|460.38|462.38|460.38|462.49|460.49|462.38|460.38|15
1605072120000|2020-11-11 05:22:00|462.4|460.4|462.47|460.47|462.47|460.47|462.4|460.4|8
1605072130000|2020-11-11 05:22:10|462.48|460.48|462.52|460.52|462.52|460.52|462.47|460.47|8
1605072140000|2020-11-11 05:22:20|462.51|460.51|462.55|460.55|462.55|460.55|462.49|460.49|12
1605072150000|2020-11-11 05:22:30|462.54|460.54|462.53|460.53|462.55|460.55|462.53|460.53|8
1605072160000|2020-11-11 05:22:40|462.51|460.51|462.39|460.39|462.52|460.52|462.38|460.38|13
1605072170000|2020-11-11 05:22:50|462.41|460.41|462.45|460.45|462.45|460.45|462.36|460.36|7
1605072180000|2020-11-11 05:23:00|462.44|460.44|462.38|460.38|462.46|460.46|462.38|460.38|9
1605072190000|2020-11-11 05:23:10|462.39|460.39|462.47|460.47|462.47|460.47|462.39|460.39|12
1605072200000|2020-11-11 05:23:20|462.46|460.46|462.43|460.43|462.48|460.48|462.42|460.42|7
1605072210000|2020-11-11 05:23:30|462.42|460.42|462.42|460.42|462.43|460.43|462.42|460.42|3
1605072220000|2020-11-11 05:23:40|462.37|460.37|462.23|460.23|462.37|460.37|462.23|460.23|14
1605072230000|2020-11-11 05:23:50|462.24|460.24|462.24|460.24|462.25|460.25|462.23|460.23|7
1605072240000|2020-11-11 05:24:00|462.22|460.22|462.18|460.18|462.23|460.23|462.18|460.18|12
1605072250000|2020-11-11 05:24:10|462.15|460.15|462.06|460.06|462.23|460.23|462.04|460.04|25
1605072260000|2020-11-11 05:24:20|462.05|460.05|462.01|460.01|462.08|460.08|461.97|459.97|23
1605072270000|2020-11-11 05:24:30|462.04|460.04|462.04|460.04|462.09|460.09|462.03|460.03|20
1605072280000|2020-11-11 05:24:40|462|460|462.11|460.11|462.11|460.11|462|460|23
1605072290000|2020-11-11 05:24:50|462.08|460.08|462.06|460.06|462.08|460.08|462.01|460.01|13
1605072300000|2020-11-11 05:25:00|462.05|460.05|462.13|460.13|462.15|460.15|462.05|460.05|16
1605072310000|2020-11-11 05:25:10|462.14|460.14|462.15|460.15|462.15|460.15|462.12|460.12|4
1605072320000|2020-11-11 05:25:20|462.16|460.16|462.13|460.13|462.16|460.16|462.13|460.13|5
1605072330000|2020-11-11 05:25:30|462.14|460.14|462.14|460.14|462.15|460.15|462.14|460.14|3
1605072340000|2020-11-11 05:25:40|462.15|460.15|462.17|460.17|462.17|460.17|462.09|460.09|6
1605072350000|2020-11-11 05:25:50|462.16|460.16|462.15|460.15|462.18|460.18|462.14|460.14|8
1605072360000|2020-11-11 05:26:00|462.14|460.14|462.2|460.2|462.2|460.2|462.14|460.14|17
1605072370000|2020-11-11 05:26:10|462.16|460.16|462.1|460.1|462.16|460.16|462.1|460.1|10
1605072380000|2020-11-11 05:26:20|462.12|460.12|461.97|459.97|462.12|460.12|461.96|459.96|20
1605072390000|2020-11-11 05:26:30|461.99|459.99|461.71|459.71|461.99|459.99|461.71|459.71|28
1605072400000|2020-11-11 05:26:40|461.73|459.73|461.8|459.8|461.89|459.89|461.73|459.73|11
1605072410000|2020-11-11 05:26:50|461.81|459.81|461.73|459.73|461.84|459.84|461.73|459.73|12
1605072420000|2020-11-11 05:27:00|461.71|459.71|461.67|459.67|461.71|459.71|461.67|459.67|3
1605072430000|2020-11-11 05:27:10|461.68|459.68|461.59|459.59|461.68|459.68|461.54|459.54|16
1605072440000|2020-11-11 05:27:20|461.6|459.6|461.6|459.6|461.63|459.63|461.59|459.59|12
1605072450000|2020-11-11 05:27:30|461.59|459.59|461.55|459.55|461.6|459.6|461.55|459.55|9
1605072460000|2020-11-11 05:27:40|461.54|459.54|461.54|459.54|461.55|459.55|461.54|459.54|5
1605072470000|2020-11-11 05:27:50|461.55|459.55|461.54|459.54|461.55|459.55|461.54|459.54|4
1605072480000|2020-11-11 05:28:00|461.55|459.55|461.53|459.53|461.58|459.58|461.51|459.51|17
1605072490000|2020-11-11 05:28:10|461.49|459.49|461.81|459.81|461.82|459.82|461.49|459.49|23
1605072500000|2020-11-11 05:28:20|461.82|459.82|461.85|459.85|461.85|459.85|461.75|459.75|21
1605072510000|2020-11-11 05:28:30|461.84|459.84|461.73|459.73|461.84|459.84|461.69|459.69|20
1605072520000|2020-11-11 05:28:40|461.66|459.66|461.67|459.67|461.71|459.71|461.59|459.59|31
1605072530000|2020-11-11 05:28:50|461.66|459.66|461.67|459.67|461.68|459.68|461.64|459.64|16
1605072540000|2020-11-11 05:29:00|461.66|459.66|461.63|459.63|461.66|459.66|461.57|459.57|21
1605072550000|2020-11-11 05:29:10|461.62|459.62|461.62|459.62|461.64|459.64|461.57|459.57|17
1605072560000|2020-11-11 05:29:20|461.6|459.6|461.5|459.5|461.61|459.61|461.47|459.47|21
1605072570000|2020-11-11 05:29:30|461.49|459.49|461.47|459.47|461.49|459.49|461.43|459.43|14
1605072580000|2020-11-11 05:29:40|461.41|459.41|461.25|459.25|461.44|459.44|461.24|459.24|23
1605072590000|2020-11-11 05:29:50|461.26|459.26|461.34|459.34|461.36|459.36|461.21|459.21|23
1605072600000|2020-11-11 05:30:00|461.33|459.33|460.99|458.99|461.35|459.35|460.93|458.93|29
1605072610000|2020-11-11 05:30:10|461.04|459.04|461.17|459.17|461.2|459.2|461.02|459.02|26
1605072620000|2020-11-11 05:30:20|461.16|459.16|461.05|459.05|461.16|459.16|461.05|459.05|20
1605072630000|2020-11-11 05:30:30|461|459|461.02|459.02|461.05|459.05|460.95|458.95|25
1605072640000|2020-11-11 05:30:40|461.01|459.01|460.89|458.89|461.02|459.02|460.88|458.88|26
1605072650000|2020-11-11 05:30:50|460.87|458.87|460.42|458.42|460.88|458.88|460.38|458.38|30
1605072660000|2020-11-11 05:31:00|460.44|458.44|460.39|458.39|460.53|458.53|460.39|458.39|22
1605072670000|2020-11-11 05:31:10|460.38|458.38|459.22|457.22|460.4|458.4|459.18|457.18|26
1605072680000|2020-11-11 05:31:20|459.35|457.35|459.3|457.3|459.36|457.36|459.07|457.07|33
1605072690000|2020-11-11 05:31:30|459.26|457.26|459.42|457.42|459.66|457.66|459.26|457.26|31
1605072700000|2020-11-11 05:31:40|459.36|457.36|459.18|457.18|459.39|457.39|459.03|457.03|21
1605072710000|2020-11-11 05:31:50|459.22|457.22|459.21|457.21|459.4|457.4|459.02|457.02|29
1605072720000|2020-11-11 05:32:00|459.24|457.24|459.5|457.5|459.5|457.5|459.24|457.24|24
1605072730000|2020-11-11 05:32:10|459.47|457.47|459.36|457.36|459.48|457.48|459.35|457.35|25
1605072740000|2020-11-11 05:32:20|459.38|457.38|459.41|457.41|459.42|457.42|459.33|457.33|23
1605072750000|2020-11-11 05:32:30|459.4|457.4|459.41|457.41|459.41|457.41|459.21|457.21|26
1605072760000|2020-11-11 05:32:40|459.4|457.4|459.65|457.65|459.65|457.65|459.35|457.35|25
1605072770000|2020-11-11 05:32:50|459.66|457.66|459.64|457.64|459.68|457.68|459.57|457.57|20
1605072780000|2020-11-11 05:33:00|459.66|457.66|459.61|457.61|459.84|457.84|459.6|457.6|25
1605072790000|2020-11-11 05:33:10|459.6|457.6|459.54|457.54|459.62|457.62|459.5|457.5|23
1605072800000|2020-11-11 05:33:20|459.44|457.44|459.25|457.25|459.47|457.47|459.17|457.17|23
1605072810000|2020-11-11 05:33:30|459.23|457.23|459.1|457.1|459.24|457.24|459.09|457.09|12
1605072820000|2020-11-11 05:33:40|459.09|457.09|459.22|457.22|459.22|457.22|459.06|457.06|26
1605072830000|2020-11-11 05:33:50|459.2|457.2|459.07|457.07|459.21|457.21|459.06|457.06|22
1605072840000|2020-11-11 05:34:00|459.08|457.08|459.13|457.13|459.18|457.18|458.99|456.99|18
1605072850000|2020-11-11 05:34:10|459.11|457.11|459.34|457.34|459.34|457.34|459.09|457.09|27
1605072860000|2020-11-11 05:34:20|459.35|457.35|459.45|457.45|459.45|457.45|459.35|457.35|15
1605072870000|2020-11-11 05:34:30|459.44|457.44|459.41|457.41|459.48|457.48|459.37|457.37|14
1605072880000|2020-11-11 05:34:40|459.42|457.42|459.54|457.54|459.56|457.56|459.41|457.41|21
1605072890000|2020-11-11 05:34:50|459.55|457.55|459.48|457.48|459.55|457.55|459.4|457.4|16
1605072900000|2020-11-11 05:35:00|459.49|457.49|459.56|457.56|459.67|457.67|459.44|457.44|19
1605072910000|2020-11-11 05:35:10|459.62|457.62|459.99|457.99|459.99|457.99|459.61|457.61|23
1605072920000|2020-11-11 05:35:20|459.98|457.98|460.02|458.02|460.07|458.07|459.91|457.91|23
1605072930000|2020-11-11 05:35:30|459.99|457.99|460.02|458.02|460.07|458.07|459.98|457.98|22
1605072940000|2020-11-11 05:35:40|459.99|457.99|460.17|458.17|460.17|458.17|459.98|457.98|23
1605072950000|2020-11-11 05:35:50|460.16|458.16|460.16|458.16|460.18|458.18|460.13|458.13|21
1605072960000|2020-11-11 05:36:00|460.19|458.19|460.18|458.18|460.21|458.21|460.18|458.18|15
1605072970000|2020-11-11 05:36:10|460.23|458.23|460.18|458.18|460.23|458.23|460.17|458.17|19
1605072980000|2020-11-11 05:36:20|460.19|458.19|460.17|458.17|460.21|458.21|460.17|458.17|13
1605072990000|2020-11-11 05:36:30|460.21|458.21|460.57|458.57|460.58|458.58|460.21|458.21|15
1605073000000|2020-11-11 05:36:40|460.58|458.58|460.59|458.59|460.69|458.69|460.58|458.58|12
1605073010000|2020-11-11 05:36:50|460.6|458.6|460.7|458.7|460.75|458.75|460.59|458.59|8
1605073020000|2020-11-11 05:37:00|460.71|458.71|460.52|458.52|460.72|458.72|460.52|458.52|29
1605073030000|2020-11-11 05:37:10|460.49|458.49|460.66|458.66|460.67|458.67|460.44|458.44|27
1605073040000|2020-11-11 05:37:20|460.67|458.67|460.64|458.64|460.71|458.71|460.59|458.59|18
1605073050000|2020-11-11 05:37:30|460.66|458.66|460.66|458.66|460.69|458.69|460.6|458.6|21
1605073060000|2020-11-11 05:37:40|460.69|458.69|460.51|458.51|460.72|458.72|460.47|458.47|21
1605073070000|2020-11-11 05:37:50|460.55|458.55|460.53|458.53|460.56|458.56|460.53|458.53|13
1605073080000|2020-11-11 05:38:00|460.51|458.51|460.53|458.53|460.53|458.53|460.46|458.46|15
1605073090000|2020-11-11 05:38:10|460.54|458.54|460.98|458.98|460.98|458.98|460.54|458.54|23
1605073100000|2020-11-11 05:38:20|460.95|458.95|461|459|461.06|459.06|460.85|458.85|31
1605073110000|2020-11-11 05:38:30|460.99|458.99|461.07|459.07|461.13|459.13|460.98|458.98|26
1605073120000|2020-11-11 05:38:40|461.09|459.09|461.03|459.03|461.15|459.15|460.9|458.9|23
1605073130000|2020-11-11 05:38:50|461.02|459.02|460.73|458.73|461.02|459.02|460.71|458.71|18
1605073140000|2020-11-11 05:39:00|460.74|458.74|460.87|458.87|460.89|458.89|460.74|458.74|14
1605073150000|2020-11-11 05:39:10|460.88|458.88|460.9|458.9|460.9|458.9|460.87|458.87|8
1605073160000|2020-11-11 05:39:20|460.89|458.89|460.77|458.77|460.89|458.89|460.7|458.7|10
1605073170000|2020-11-11 05:39:30|460.75|458.75|460.71|458.71|460.75|458.75|460.68|458.68|11
1605073180000|2020-11-11 05:39:40|460.67|458.67|460.45|458.45|460.67|458.67|460.42|458.42|17
1605073190000|2020-11-11 05:39:50|460.47|458.47|460.54|458.54|460.54|458.54|460.47|458.47|16
1605073200000|2020-11-11 05:40:00|460.53|458.53|460.51|458.51|460.53|458.53|460.51|458.51|2
1605073210000|2020-11-11 05:40:10|460.5|458.5|460.76|458.76|460.76|458.76|460.48|458.48|22
1605073220000|2020-11-11 05:40:20|460.78|458.78|461.01|459.01|461.02|459.02|460.78|458.78|21
1605073230000|2020-11-11 05:40:30|461.05|459.05|461.14|459.14|461.14|459.14|460.9|458.9|18
1605073240000|2020-11-11 05:40:40|461.15|459.15|461.16|459.16|461.16|459.16|461.08|459.08|13
1605073250000|2020-11-11 05:40:50|461.15|459.15|461.06|459.06|461.15|459.15|461|459|23
1605073260000|2020-11-11 05:41:00|461.04|459.04|460.89|458.89|461.04|459.04|460.76|458.76|18
1605073270000|2020-11-11 05:41:10|460.82|458.82|460.79|458.79|460.82|458.82|460.74|458.74|14
1605073280000|2020-11-11 05:41:20|460.82|458.82|461.05|459.05|461.07|459.07|460.8|458.8|14
1605073290000|2020-11-11 05:41:30|461.04|459.04|460.87|458.87|461.05|459.05|460.87|458.87|21
1605073300000|2020-11-11 05:41:40|460.93|458.93|461.03|459.03|461.03|459.03|460.93|458.93|11
1605073310000|2020-11-11 05:41:50|461.01|459.01|461|459|461.02|459.02|460.97|458.97|16
1605073320000|2020-11-11 05:42:00|461.04|459.04|461.08|459.08|461.1|459.1|461.04|459.04|10
1605073330000|2020-11-11 05:42:10|461.06|459.06|460.93|458.93|461.06|459.06|460.91|458.91|17
1605073340000|2020-11-11 05:42:20|460.92|458.92|460.9|458.9|460.96|458.96|460.9|458.9|14
1605073350000|2020-11-11 05:42:30|460.83|458.83|460.8|458.8|460.83|458.83|460.76|458.76|8
1605073360000|2020-11-11 05:42:40|460.82|458.82|460.81|458.81|460.83|458.83|460.79|458.79|9
1605073370000|2020-11-11 05:42:50|460.8|458.8|461|459|461|459|460.8|458.8|17
1605073380000|2020-11-11 05:43:00|461.01|459.01|460.91|458.91|461.01|459.01|460.9|458.9|9
1605073390000|2020-11-11 05:43:10|460.9|458.9|460.62|458.62|460.9|458.9|460.62|458.62|23
1605073400000|2020-11-11 05:43:20|460.61|458.61|460.77|458.77|460.81|458.81|460.57|458.57|19
1605073410000|2020-11-11 05:43:30|460.76|458.76|460.89|458.89|460.95|458.95|460.72|458.72|16
1605073420000|2020-11-11 05:43:40|460.86|458.86|460.41|458.41|460.86|458.86|460.41|458.41|21
1605073430000|2020-11-11 05:43:50|460.44|458.44|460.44|458.44|460.45|458.45|460.38|458.38|8
1605073440000|2020-11-11 05:44:00|460.45|458.45|460.55|458.55|460.6|458.6|460.45|458.45|15
1605073450000|2020-11-11 05:44:10|460.6|458.6|460.61|458.61|460.68|458.68|460.59|458.59|13
1605073460000|2020-11-11 05:44:20|460.62|458.62|460.96|458.96|460.96|458.96|460.58|458.58|18
1605073470000|2020-11-11 05:44:30|460.94|458.94|460.98|458.98|460.98|458.98|460.94|458.94|11
1605073480000|2020-11-11 05:44:40|460.97|458.97|460.64|458.64|460.97|458.97|460.64|458.64|18
1605073490000|2020-11-11 05:44:50|460.62|458.62|460.83|458.83|460.89|458.89|460.62|458.62|13
1605073500000|2020-11-11 05:45:00|460.84|458.84|460.83|458.83|460.87|458.87|460.77|458.77|16
1605073510000|2020-11-11 05:45:10|460.82|458.82|460.98|458.98|460.98|458.98|460.82|458.82|16
1605073520000|2020-11-11 05:45:20|460.96|458.96|461.08|459.08|461.09|459.09|460.96|458.96|7
1605073530000|2020-11-11 05:45:30|461.07|459.07|461.29|459.29|461.29|459.29|461.06|459.06|18
1605073540000|2020-11-11 05:45:40|461.3|459.3|461.68|459.68|461.74|459.74|461.28|459.28|33
1605073550000|2020-11-11 05:45:50|461.71|459.71|461.82|459.82|461.82|459.82|461.68|459.68|18
1605073560000|2020-11-11 05:46:00|461.83|459.83|461.89|459.89|461.92|459.92|461.78|459.78|21
1605073570000|2020-11-11 05:46:10|461.93|459.93|461.97|459.97|462.09|460.09|461.88|459.88|27
1605073580000|2020-11-11 05:46:20|461.98|459.98|462.02|460.02|462.03|460.03|461.98|459.98|7
1605073590000|2020-11-11 05:46:30|462.03|460.03|462.01|460.01|462.04|460.04|461.96|459.96|14
1605073600000|2020-11-11 05:46:40|462.05|460.05|462.15|460.15|462.17|460.17|462.03|460.03|27
1605073610000|2020-11-11 05:46:50|462.12|460.12|461.94|459.94|462.14|460.14|461.94|459.94|26
1605073620000|2020-11-11 05:47:00|461.95|459.95|461.72|459.72|461.95|459.95|461.7|459.7|18
1605073630000|2020-11-11 05:47:10|461.73|459.73|461.78|459.78|461.83|459.83|461.73|459.73|13
1605073640000|2020-11-11 05:47:20|461.79|459.79|461.83|459.83|461.86|459.86|461.79|459.79|13
1605073650000|2020-11-11 05:47:30|461.81|459.81|462.18|460.18|462.18|460.18|461.74|459.74|20
1605073660000|2020-11-11 05:47:40|462.17|460.17|462.31|460.31|462.31|460.31|462.16|460.16|25
1605073670000|2020-11-11 05:47:50|462.26|460.26|462.38|460.38|462.38|460.38|462.26|460.26|15
1605073680000|2020-11-11 05:48:00|462.42|460.42|462.43|460.43|462.45|460.45|462.31|460.31|27
1605073690000|2020-11-11 05:48:10|462.41|460.41|462.34|460.34|462.47|460.47|462.34|460.34|22
1605073700000|2020-11-11 05:48:20|462.35|460.35|462.09|460.09|462.35|460.35|462.09|460.09|14
1605073710000|2020-11-11 05:48:30|462.07|460.07|462.14|460.14|462.14|460.14|462.04|460.04|15
1605073720000|2020-11-11 05:48:40|462.13|460.13|462.1|460.1|462.13|460.13|462.1|460.1|3
1605073730000|2020-11-11 05:48:50|462.15|460.15|462.11|460.11|462.22|460.22|462.08|460.08|23
1605073740000|2020-11-11 05:49:00|462.09|460.09|462.32|460.32|462.33|460.33|462.09|460.09|26
1605073750000|2020-11-11 05:49:10|462.33|460.33|462.28|460.28|462.38|460.38|462.26|460.26|17
1605073760000|2020-11-11 05:49:20|462.29|460.29|462.35|460.35|462.38|460.38|462.18|460.18|23
1605073770000|2020-11-11 05:49:30|462.36|460.36|462.34|460.34|462.36|460.36|462.25|460.25|9
1605073780000|2020-11-11 05:49:40|462.35|460.35|462.42|460.42|462.44|460.44|462.32|460.32|20
1605073790000|2020-11-11 05:49:50|462.45|460.45|462.15|460.15|462.45|460.45|462.15|460.15|14
1605073800000|2020-11-11 05:50:00|462.16|460.16|462.29|460.29|462.34|460.34|462.16|460.16|21
1605073810000|2020-11-11 05:50:10|462.34|460.34|462.27|460.27|462.36|460.36|462.26|460.26|17
1605073820000|2020-11-11 05:50:20|462.29|460.29|462.31|460.31|462.31|460.31|462.26|460.26|6
1605073830000|2020-11-11 05:50:30|462.3|460.3|462.26|460.26|462.3|460.3|462.26|460.26|7
1605073840000|2020-11-11 05:50:40|462.27|460.27|462.33|460.33|462.36|460.36|462.26|460.26|16
1605073850000|2020-11-11 05:50:50|462.32|460.32|462.35|460.35|462.36|460.36|462.28|460.28|15
1605073860000|2020-11-11 05:51:00|462.31|460.31|462.34|460.34|462.36|460.36|462.3|460.3|18
1605073870000|2020-11-11 05:51:10|462.33|460.33|462.27|460.27|462.38|460.38|462.27|460.27|12
1605073880000|2020-11-11 05:51:20|462.24|460.24|462.19|460.19|462.3|460.3|462.19|460.19|18
1605073890000|2020-11-11 05:51:30|462.21|460.21|462.35|460.35|462.35|460.35|462.21|460.21|18
1605073900000|2020-11-11 05:51:40|462.33|460.33|462.45|460.45|462.54|460.54|462.33|460.33|14
1605073910000|2020-11-11 05:51:50|462.44|460.44|462.4|460.4|462.44|460.44|462.4|460.4|5
1605073920000|2020-11-11 05:52:00|462.39|460.39|462.47|460.47|462.49|460.49|462.39|460.39|7
1605073930000|2020-11-11 05:52:10|462.45|460.45|462.44|460.44|462.45|460.45|462.41|460.41|7
1605073940000|2020-11-11 05:52:20|462.43|460.43|462.52|460.52|462.53|460.53|462.43|460.43|12
1605073950000|2020-11-11 05:52:30|462.51|460.51|462.59|460.59|462.61|460.61|462.49|460.49|10
1605073960000|2020-11-11 05:52:40|462.58|460.58|462.48|460.48|462.58|460.58|462.47|460.47|10
1605073970000|2020-11-11 05:52:50|462.46|460.46|462.51|460.51|462.53|460.53|462.46|460.46|6
1605073980000|2020-11-11 05:53:00|462.5|460.5|462.47|460.47|462.5|460.5|462.46|460.46|6
1605073990000|2020-11-11 05:53:10|462.48|460.48|462.47|460.47|462.5|460.5|462.47|460.47|5
1605074000000|2020-11-11 05:53:20|462.44|460.44|462.49|460.49|462.52|460.52|462.44|460.44|4
1605074020000|2020-11-11 05:53:40|462.48|460.48|462.19|460.19|462.48|460.48|462.19|460.19|17
1605074030000|2020-11-11 05:53:50|462.18|460.18|462.23|460.23|462.24|460.24|462.18|460.18|13
1605074040000|2020-11-11 05:54:00|462.24|460.24|462.41|460.41|462.41|460.41|462.23|460.23|21
1605074050000|2020-11-11 05:54:10|462.42|460.42|462.52|460.52|462.53|460.53|462.41|460.41|10
1605074060000|2020-11-11 05:54:20|462.51|460.51|462.36|460.36|462.51|460.51|462.35|460.35|19
1605074070000|2020-11-11 05:54:30|462.35|460.35|462.41|460.41|462.5|460.5|462.35|460.35|19
1605074080000|2020-11-11 05:54:40|462.42|460.42|462.37|460.37|462.47|460.47|462.37|460.37|16
1605074090000|2020-11-11 05:54:50|462.38|460.38|462.53|460.53|462.54|460.54|462.38|460.38|10
1605074100000|2020-11-11 05:55:00|462.49|460.49|462.46|460.46|462.49|460.49|462.39|460.39|11
1605074110000|2020-11-11 05:55:10|462.49|460.49|462.49|460.49|462.54|460.54|462.46|460.46|9
1605074120000|2020-11-11 05:55:20|462.47|460.47|462.44|460.44|462.47|460.47|462.33|460.33|11
1605074130000|2020-11-11 05:55:30|462.43|460.43|462.38|460.38|462.43|460.43|462.37|460.37|12
1605074140000|2020-11-11 05:55:40|462.37|460.37|462.38|460.38|462.38|460.38|462.35|460.35|6
1605074150000|2020-11-11 05:55:50|462.4|460.4|462.39|460.39|462.45|460.45|462.35|460.35|20
1605074160000|2020-11-11 05:56:00|462.33|460.33|462.28|460.28|462.33|460.33|462.24|460.24|13
1605074180000|2020-11-11 05:56:20|462.31|460.31|462.28|460.28|462.31|460.31|462.27|460.27|3
1605074190000|2020-11-11 05:56:30|462.31|460.31|462.33|460.33|462.49|460.49|462.25|460.25|21
1605074200000|2020-11-11 05:56:40|462.42|460.42|462.29|460.29|462.55|460.55|462.27|460.27|12
1605074210000|2020-11-11 05:56:50|462.27|460.27|462.27|460.27|462.28|460.28|462.27|460.27|5
1605074220000|2020-11-11 05:57:00|462.26|460.26|461.91|459.91|462.28|460.28|461.9|459.9|17
1605074230000|2020-11-11 05:57:10|461.9|459.9|461.84|459.84|461.9|459.9|461.84|459.84|6
1605074240000|2020-11-11 05:57:20|461.78|459.78|461.81|459.81|461.81|459.81|461.73|459.73|4
1605074250000|2020-11-11 05:57:30|461.78|459.78|461.84|459.84|461.86|459.86|461.53|459.53|19
1605074260000|2020-11-11 05:57:40|461.83|459.83|461.8|459.8|461.83|459.83|461.8|459.8|3
1605074270000|2020-11-11 05:57:50|461.81|459.81|461.87|459.87|461.89|459.89|461.72|459.72|13
1605074280000|2020-11-11 05:58:00|461.8|459.8|461.77|459.77|461.88|459.88|461.71|459.71|23
1605074290000|2020-11-11 05:58:10|461.76|459.76|461.76|459.76|461.83|459.83|461.73|459.73|17
1605074300000|2020-11-11 05:58:20|461.73|459.73|461.71|459.71|461.73|459.73|461.67|459.67|14
1605074310000|2020-11-11 05:58:30|461.7|459.7|461.65|459.65|461.73|459.73|461.65|459.65|6
1605074320000|2020-11-11 05:58:40|461.58|459.58|461.17|459.17|461.58|459.58|461.14|459.14|25
1605074330000|2020-11-11 05:58:50|461.18|459.18|461.34|459.34|461.42|459.42|461.18|459.18|13
1605074340000|2020-11-11 05:59:00|461.23|459.23|461.26|459.26|461.33|459.33|461.19|459.19|26
1605074350000|2020-11-11 05:59:10|461.27|459.27|461.28|459.28|461.3|459.3|461.27|459.27|9
1605074360000|2020-11-11 05:59:20|461.29|459.29|461.29|459.29|461.3|459.3|461.28|459.28|4
1605074370000|2020-11-11 05:59:30|461.28|459.28|461.2|459.2|461.29|459.29|461.18|459.18|17
1605074380000|2020-11-11 05:59:40|461.19|459.19|461.19|459.19|461.27|459.27|461.18|459.18|18
1605074390000|2020-11-11 05:59:50|461.2|459.2|461.35|459.35|461.35|459.35|461.2|459.2|16
1605074400000|2020-11-11 06:00:00|461.34|459.34|461.56|459.56|461.56|459.56|461.34|459.34|18
1605074410000|2020-11-11 06:00:10|461.57|459.57|461.84|459.84|461.84|459.84|461.54|459.54|12
1605074420000|2020-11-11 06:00:20|461.81|459.81|461.71|459.71|461.82|459.82|461.64|459.64|17
1605074430000|2020-11-11 06:00:30|461.74|459.74|461.76|459.76|461.81|459.81|461.73|459.73|17
1605074440000|2020-11-11 06:00:40|461.77|459.77|461.82|459.82|461.85|459.85|461.76|459.76|19
1605074450000|2020-11-11 06:00:50|461.85|459.85|462|460|462|460|461.84|459.84|15
1605074460000|2020-11-11 06:01:00|462.01|460.01|462.1|460.1|462.14|460.14|462.01|460.01|17
1605074470000|2020-11-11 06:01:10|462.11|460.11|462.14|460.14|462.2|460.2|462.11|460.11|12
1605074480000|2020-11-11 06:01:20|462.15|460.15|461.97|459.97|462.15|460.15|461.93|459.93|16
1605074490000|2020-11-11 06:01:30|461.95|459.95|462.02|460.02|462.02|460.02|461.93|459.93|14
1605074500000|2020-11-11 06:01:40|462.01|460.01|462|460|462.01|460.01|461.95|459.95|17
1605074510000|2020-11-11 06:01:50|462.01|460.01|462.08|460.08|462.08|460.08|461.96|459.96|14
1605074520000|2020-11-11 06:02:00|462.09|460.09|462.16|460.16|462.16|460.16|462.09|460.09|7
1605074530000|2020-11-11 06:02:10|462.15|460.15|462.35|460.35|462.38|460.38|462.15|460.15|20
1605074540000|2020-11-11 06:02:20|462.34|460.34|462.45|460.45|462.45|460.45|462.32|460.32|19
1605074550000|2020-11-11 06:02:30|462.44|460.44|462.56|460.56|462.57|460.57|462.44|460.44|11
1605074560000|2020-11-11 06:02:40|462.48|460.48|462.39|460.39|462.48|460.48|462.32|460.32|22
1605074570000|2020-11-11 06:02:50|462.4|460.4|462.45|460.45|462.45|460.45|462.36|460.36|19
1605074580000|2020-11-11 06:03:00|462.5|460.5|462.46|460.46|462.53|460.53|462.46|460.46|10
1605074590000|2020-11-11 06:03:10|462.45|460.45|462.18|460.18|462.45|460.45|462.1|460.1|13
1605074600000|2020-11-11 06:03:20|462.17|460.17|462.07|460.07|462.18|460.18|462.03|460.03|21
1605074610000|2020-11-11 06:03:30|462.12|460.12|462.29|460.29|462.34|460.34|462.12|460.12|18
1605074620000|2020-11-11 06:03:40|462.31|460.31|462.25|460.25|462.31|460.31|462.25|460.25|7
1605074630000|2020-11-11 06:03:50|462.24|460.24|462.14|460.14|462.24|460.24|462.14|460.14|20
1605074640000|2020-11-11 06:04:00|462.15|460.15|462.14|460.14|462.15|460.15|462.09|460.09|17
1605074650000|2020-11-11 06:04:10|462.15|460.15|462.24|460.24|462.27|460.27|462.14|460.14|18
1605074660000|2020-11-11 06:04:20|462.23|460.23|462.05|460.05|462.23|460.23|462.04|460.04|13
1605074670000|2020-11-11 06:04:30|462.06|460.06|461.95|459.95|462.07|460.07|461.85|459.85|22
1605074680000|2020-11-11 06:04:40|461.94|459.94|462.12|460.12|462.21|460.21|461.94|459.94|22
1605074690000|2020-11-11 06:04:50|462.07|460.07|461.84|459.84|462.09|460.09|461.84|459.84|23
1605074700000|2020-11-11 06:05:00|461.85|459.85|461.85|459.85|461.85|459.85|461.81|459.81|11
1605074710000|2020-11-11 06:05:10|461.84|459.84|461.92|459.92|461.92|459.92|461.83|459.83|9
1605074720000|2020-11-11 06:05:20|461.96|459.96|462.07|460.07|462.08|460.08|461.96|459.96|21
1605074730000|2020-11-11 06:05:30|462.06|460.06|462.01|460.01|462.07|460.07|461.97|459.97|15
1605074740000|2020-11-11 06:05:40|462|460|461.99|459.99|462|460|461.95|459.95|15
1605074750000|2020-11-11 06:05:50|461.98|459.98|461.93|459.93|462.01|460.01|461.85|459.85|19
1605074760000|2020-11-11 06:06:00|461.94|459.94|461.91|459.91|461.94|459.94|461.86|459.86|15
1605074770000|2020-11-11 06:06:10|461.93|459.93|462.23|460.23|462.24|460.24|461.93|459.93|17
1605074780000|2020-11-11 06:06:20|462.21|460.21|462.01|460.01|462.21|460.21|462|460|19
1605074790000|2020-11-11 06:06:30|462|460|462.07|460.07|462.08|460.08|461.97|459.97|15
1605074800000|2020-11-11 06:06:40|462.11|460.11|462.1|460.1|462.14|460.14|462.06|460.06|15
1605074810000|2020-11-11 06:06:50|462.11|460.11|462.17|460.17|462.18|460.18|462.08|460.08|12
1605074820000|2020-11-11 06:07:00|462.18|460.18|462.07|460.07|462.19|460.19|462.04|460.04|15
1605074830000|2020-11-11 06:07:10|462.08|460.08|461.94|459.94|462.08|460.08|461.94|459.94|19
1605074840000|2020-11-11 06:07:20|461.93|459.93|461.89|459.89|461.93|459.93|461.82|459.82|21
1605074850000|2020-11-11 06:07:30|461.88|459.88|461.81|459.81|461.9|459.9|461.81|459.81|17
1605074860000|2020-11-11 06:07:40|461.82|459.82|461.92|459.92|461.92|459.92|461.82|459.82|8
1605074870000|2020-11-11 06:07:50|461.94|459.94|461.99|459.99|461.99|459.99|461.94|459.94|12
1605074880000|2020-11-11 06:08:00|461.96|459.96|462|460|462.05|460.05|461.96|459.96|15
1605074890000|2020-11-11 06:08:10|462.01|460.01|461.94|459.94|462.01|460.01|461.93|459.93|9
1605074900000|2020-11-11 06:08:20|461.95|459.95|461.83|459.83|461.95|459.95|461.81|459.81|20
1605074910000|2020-11-11 06:08:30|461.82|459.82|461.79|459.79|461.82|459.82|461.78|459.78|10
1605074920000|2020-11-11 06:08:40|461.73|459.73|461.87|459.87|461.88|459.88|461.73|459.73|11
1605074930000|2020-11-11 06:08:50|461.88|459.88|461.84|459.84|461.88|459.88|461.81|459.81|11
1605074940000|2020-11-11 06:09:00|461.83|459.83|461.84|459.84|461.85|459.85|461.83|459.83|11
1605074950000|2020-11-11 06:09:10|461.85|459.85|461.89|459.89|461.89|459.89|461.84|459.84|9
1605074960000|2020-11-11 06:09:20|461.88|459.88|462.16|460.16|462.16|460.16|461.87|459.87|14
1605074970000|2020-11-11 06:09:30|462.17|460.17|462.4|460.4|462.4|460.4|462.15|460.15|22
1605074980000|2020-11-11 06:09:40|462.41|460.41|462.34|460.34|462.43|460.43|462.34|460.34|22
1605074990000|2020-11-11 06:09:50|462.35|460.35|462.14|460.14|462.35|460.35|462.12|460.12|21
1605075000000|2020-11-11 06:10:00|462.15|460.15|462.13|460.13|462.15|460.15|462.05|460.05|15
1605075010000|2020-11-11 06:10:10|462.12|460.12|462.21|460.21|462.29|460.29|462.12|460.12|17
1605075020000|2020-11-11 06:10:20|462.25|460.25|462.27|460.27|462.28|460.28|462.2|460.2|17
1605075030000|2020-11-11 06:10:30|462.28|460.28|462.26|460.26|462.28|460.28|462.26|460.26|13
1605075040000|2020-11-11 06:10:40|462.25|460.25|462.26|460.26|462.27|460.27|462.22|460.22|10
1605075050000|2020-11-11 06:10:50|462.25|460.25|462.2|460.2|462.25|460.25|462.12|460.12|17
1605075060000|2020-11-11 06:11:00|462.21|460.21|462.16|460.16|462.21|460.21|462.12|460.12|21
1605075070000|2020-11-11 06:11:10|462.17|460.17|462.27|460.27|462.47|460.47|462.17|460.17|22
1605075080000|2020-11-11 06:11:20|462.26|460.26|462.18|460.18|462.27|460.27|462.18|460.18|9
1605075090000|2020-11-11 06:11:30|462.19|460.19|462.09|460.09|462.19|460.19|462.05|460.05|14
1605075100000|2020-11-11 06:11:40|462.06|460.06|462.09|460.09|462.11|460.11|462.06|460.06|22
1605075110000|2020-11-11 06:11:50|462.05|460.05|461.91|459.91|462.08|460.08|461.9|459.9|11
1605075120000|2020-11-11 06:12:00|461.9|459.9|461.9|459.9|461.91|459.91|461.89|459.89|6
1605075130000|2020-11-11 06:12:10|461.91|459.91|462.01|460.01|462.01|460.01|461.91|459.91|19
1605075140000|2020-11-11 06:12:20|462|460|462.23|460.23|462.23|460.23|462|460|16
1605075150000|2020-11-11 06:12:30|462.22|460.22|462.23|460.23|462.29|460.29|462.17|460.17|23
1605075160000|2020-11-11 06:12:40|462.24|460.24|462.21|460.21|462.24|460.24|462.2|460.2|4
1605075170000|2020-11-11 06:12:50|462.22|460.22|462.21|460.21|462.24|460.24|462.2|460.2|18
1605075180000|2020-11-11 06:13:00|462.2|460.2|462|460|462.2|460.2|462|460|18
1605075190000|2020-11-11 06:13:10|462.01|460.01|462|460|462.03|460.03|461.9|459.9|13
1605075200000|2020-11-11 06:13:20|461.97|459.97|461.93|459.93|461.98|459.98|461.93|459.93|9
1605075210000|2020-11-11 06:13:30|461.9|459.9|461.95|459.95|461.96|459.96|461.9|459.9|14
1605075220000|2020-11-11 06:13:40|461.94|459.94|461.96|459.96|461.96|459.96|461.94|459.94|2
1605075230000|2020-11-11 06:13:50|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|1
1605075250000|2020-11-11 06:14:10|461.96|459.96|461.97|459.97|461.97|459.97|461.96|459.96|2
1605075260000|2020-11-11 06:14:20|461.96|459.96|461.96|459.96|461.96|459.96|461.95|459.95|3
1605075270000|2020-11-11 06:14:30|461.95|459.95|461.95|459.95|461.95|459.95|461.94|459.94|5
1605075280000|2020-11-11 06:14:40|461.94|459.94|461.96|459.96|461.98|459.98|461.94|459.94|17
1605075290000|2020-11-11 06:14:50|461.95|459.95|462.05|460.05|462.05|460.05|461.94|459.94|10
1605075300000|2020-11-11 06:15:00|462.08|460.08|462.28|460.28|462.28|460.28|462.08|460.08|17
1605075310000|2020-11-11 06:15:10|462.32|460.32|462.29|460.29|462.32|460.32|462.27|460.27|10
1605075320000|2020-11-11 06:15:20|462.28|460.28|462.32|460.32|462.33|460.33|462.28|460.28|7
1605075330000|2020-11-11 06:15:30|462.33|460.33|462.52|460.52|462.54|460.54|462.33|460.33|9
1605075340000|2020-11-11 06:15:40|462.53|460.53|462.33|460.33|462.53|460.53|462.33|460.33|14
1605075350000|2020-11-11 06:15:50|462.31|460.31|462.17|460.17|462.32|460.32|462.17|460.17|12
1605075360000|2020-11-11 06:16:00|462.16|460.16|462.25|460.25|462.27|460.27|462.16|460.16|11
1605075370000|2020-11-11 06:16:10|462.2|460.2|462.31|460.31|462.32|460.32|462.19|460.19|23
1605075380000|2020-11-11 06:16:20|462.32|460.32|462.14|460.14|462.32|460.32|462.08|460.08|20
1605075390000|2020-11-11 06:16:30|462.07|460.07|462.05|460.05|462.11|460.11|462.05|460.05|15
1605075400000|2020-11-11 06:16:40|462.04|460.04|462.05|460.05|462.06|460.06|462.04|460.04|12
1605075410000|2020-11-11 06:16:50|462.04|460.04|462.01|460.01|462.04|460.04|462.01|460.01|3
1605075420000|2020-11-11 06:17:00|462.03|460.03|462.04|460.04|462.05|460.05|462.03|460.03|10
1605075430000|2020-11-11 06:17:10|462.05|460.05|462.01|460.01|462.05|460.05|462.01|460.01|12
1605075440000|2020-11-11 06:17:20|461.99|459.99|461.95|459.95|461.99|459.99|461.95|459.95|3
1605075450000|2020-11-11 06:17:30|461.97|459.97|461.98|459.98|462.02|460.02|461.96|459.96|12
1605075460000|2020-11-11 06:17:40|461.97|459.97|461.96|459.96|461.98|459.98|461.95|459.95|8
1605075470000|2020-11-11 06:17:50|461.95|459.95|461.96|459.96|461.97|459.97|461.93|459.93|6
1605075480000|2020-11-11 06:18:00|461.93|459.93|461.97|459.97|461.97|459.97|461.93|459.93|4
1605075500000|2020-11-11 06:18:20|461.96|459.96|461.96|459.96|461.99|459.99|461.93|459.93|5
1605075510000|2020-11-11 06:18:30|461.93|459.93|461.94|459.94|461.97|459.97|461.93|459.93|7
1605075520000|2020-11-11 06:18:40|461.93|459.93|461.94|459.94|461.94|459.94|461.93|459.93|2
1605075530000|2020-11-11 06:18:50|461.93|459.93|461.93|459.93|461.93|459.93|461.87|459.87|7
1605075540000|2020-11-11 06:19:00|461.96|459.96|461.92|459.92|461.96|459.96|461.92|459.92|5
1605075550000|2020-11-11 06:19:10|461.89|459.89|462.04|460.04|462.07|460.07|461.89|459.89|19
1605075560000|2020-11-11 06:19:20|462.03|460.03|462.02|460.02|462.03|460.03|462.01|460.01|8
1605075570000|2020-11-11 06:19:30|462.01|460.01|461.94|459.94|462.01|460.01|461.91|459.91|13
1605075580000|2020-11-11 06:19:40|461.93|459.93|461.95|459.95|462.01|460.01|461.93|459.93|13
1605075590000|2020-11-11 06:19:50|461.94|459.94|461.96|459.96|461.99|459.99|461.94|459.94|13
1605075600000|2020-11-11 06:20:00|461.94|459.94|461.97|459.97|461.98|459.98|461.94|459.94|3
1605075610000|2020-11-11 06:20:10|461.98|459.98|462.03|460.03|462.03|460.03|461.98|459.98|14
1605075620000|2020-11-11 06:20:20|462.02|460.02|461.89|459.89|462.02|460.02|461.89|459.89|7
1605075640000|2020-11-11 06:20:40|461.91|459.91|461.96|459.96|462.03|460.03|461.91|459.91|15
1605075650000|2020-11-11 06:20:50|461.97|459.97|462|460|462.01|460.01|461.96|459.96|7
1605075660000|2020-11-11 06:21:00|462.01|460.01|461.88|459.88|462.03|460.03|461.88|459.88|18
1605075670000|2020-11-11 06:21:10|461.89|459.89|461.89|459.89|461.89|459.89|461.88|459.88|3
1605075680000|2020-11-11 06:21:20|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|1
1605075690000|2020-11-11 06:21:30|461.89|459.89|461.89|459.89|461.89|459.89|461.89|459.89|1
1605075750000|2020-11-11 06:22:30|461.86|459.86|461.8|459.8|461.87|459.87|461.79|459.79|14
1605075760000|2020-11-11 06:22:40|461.81|459.81|461.8|459.8|461.83|459.83|461.76|459.76|15
1605075770000|2020-11-11 06:22:50|461.79|459.79|461.78|459.78|461.79|459.79|461.78|459.78|2
1605075780000|2020-11-11 06:23:00|461.79|459.79|461.91|459.91|461.91|459.91|461.73|459.73|17
1605075790000|2020-11-11 06:23:10|461.9|459.9|461.88|459.88|461.9|459.9|461.88|459.88|2
1605075800000|2020-11-11 06:23:20|461.87|459.87|461.82|459.82|461.87|459.87|461.82|459.82|3
1605075810000|2020-11-11 06:23:30|461.81|459.81|461.83|459.83|461.83|459.83|461.81|459.81|3
1605075820000|2020-11-11 06:23:40|461.84|459.84|461.89|459.89|461.89|459.89|461.84|459.84|5
1605075830000|2020-11-11 06:23:50|461.9|459.9|461.89|459.89|461.9|459.9|461.89|459.89|2
1605075840000|2020-11-11 06:24:00|461.9|459.9|462.05|460.05|462.05|460.05|461.9|459.9|12
1605075850000|2020-11-11 06:24:10|462.04|460.04|462.15|460.15|462.15|460.15|462.04|460.04|12
1605075860000|2020-11-11 06:24:20|462.16|460.16|462.2|460.2|462.21|460.21|462.16|460.16|14
1605075870000|2020-11-11 06:24:30|462.19|460.19|462.22|460.22|462.22|460.22|462.19|460.19|4
1605075880000|2020-11-11 06:24:40|462.23|460.23|462.22|460.22|462.23|460.23|462.22|460.22|2
1605075890000|2020-11-11 06:24:50|462.23|460.23|462.5|460.5|462.5|460.5|462.23|460.23|16
1605075900000|2020-11-11 06:25:00|462.55|460.55|462.58|460.58|462.58|460.58|462.55|460.55|7
1605075910000|2020-11-11 06:25:10|462.57|460.57|462.58|460.58|462.59|460.59|462.51|460.51|14
1605075920000|2020-11-11 06:25:20|462.57|460.57|462.61|460.61|462.61|460.61|462.52|460.52|20
1605075930000|2020-11-11 06:25:30|462.63|460.63|463.03|461.03|463.04|461.04|462.63|460.63|23
1605075940000|2020-11-11 06:25:40|463.02|461.02|463.07|461.07|463.07|461.07|462.99|460.99|19
1605075950000|2020-11-11 06:25:50|463.06|461.06|463.27|461.27|463.3|461.3|463.06|461.06|21
1605075960000|2020-11-11 06:26:00|463.28|461.28|463.61|461.61|463.62|461.62|463.28|461.28|27
1605075970000|2020-11-11 06:26:10|463.63|461.63|463.77|461.77|463.81|461.81|463.61|461.61|26
1605075980000|2020-11-11 06:26:20|463.78|461.78|463.49|461.49|463.79|461.79|463.46|461.46|30
1605075990000|2020-11-11 06:26:30|463.51|461.51|463.74|461.74|463.83|461.83|463.51|461.51|29
1605076000000|2020-11-11 06:26:40|463.76|461.76|463.62|461.62|463.79|461.79|463.61|461.61|22
1605076010000|2020-11-11 06:26:50|463.66|461.66|463.69|461.69|463.76|461.76|463.65|461.65|25
1605076020000|2020-11-11 06:27:00|463.7|461.7|463.59|461.59|463.7|461.7|463.54|461.54|18
1605076030000|2020-11-11 06:27:10|463.6|461.6|463.53|461.53|463.6|461.6|463.37|461.37|23
1605076040000|2020-11-11 06:27:20|463.54|461.54|463.55|461.55|463.56|461.56|463.46|461.46|23
1605076050000|2020-11-11 06:27:30|463.56|461.56|463.51|461.51|463.57|461.57|463.48|461.48|16
1605076060000|2020-11-11 06:27:40|463.49|461.49|463.35|461.35|463.49|461.49|463.28|461.28|27
1605076070000|2020-11-11 06:27:50|463.38|461.38|463.32|461.32|463.43|461.43|463.32|461.32|20
1605076080000|2020-11-11 06:28:00|463.27|461.27|463.2|461.2|463.31|461.31|463.18|461.18|12
1605076090000|2020-11-11 06:28:10|463.18|461.18|463.19|461.19|463.35|461.35|463.18|461.18|22
1605076100000|2020-11-11 06:28:20|463.2|461.2|463.15|461.15|463.2|461.2|463.13|461.13|8
1605076110000|2020-11-11 06:28:30|463.12|461.12|463.11|461.11|463.14|461.14|463.1|461.1|6
1605076120000|2020-11-11 06:28:40|463.1|461.1|463.05|461.05|463.11|461.11|463.03|461.03|10
1605076130000|2020-11-11 06:28:50|463.04|461.04|463.04|461.04|463.07|461.07|462.99|460.99|11
1605076140000|2020-11-11 06:29:00|463.09|461.09|463.28|461.28|463.32|461.32|463.04|461.04|28
1605076150000|2020-11-11 06:29:10|463.27|461.27|463.13|461.13|463.34|461.34|463.13|461.13|20
1605076160000|2020-11-11 06:29:20|463.11|461.11|463.12|461.12|463.13|461.13|463.08|461.08|24
1605076170000|2020-11-11 06:29:30|463.11|461.11|463.14|461.14|463.22|461.22|463.07|461.07|24
1605076180000|2020-11-11 06:29:40|463.13|461.13|463.09|461.09|463.14|461.14|463.05|461.05|18
1605076190000|2020-11-11 06:29:50|463.08|461.08|463.1|461.1|463.11|461.11|463.07|461.07|16
1605076200000|2020-11-11 06:30:00|463.08|461.08|463.16|461.16|463.16|461.16|463.07|461.07|14
1605076210000|2020-11-11 06:30:10|463.15|461.15|463.12|461.12|463.16|461.16|463.12|461.12|9
1605076220000|2020-11-11 06:30:20|463.1|461.1|463.05|461.05|463.1|461.1|463.05|461.05|6
1605076230000|2020-11-11 06:30:30|463.04|461.04|463.02|461.02|463.04|461.04|462.98|460.98|9
1605076240000|2020-11-11 06:30:40|463.01|461.01|462.71|460.71|463.02|461.02|462.7|460.7|10
1605076250000|2020-11-11 06:30:50|462.7|460.7|462.85|460.85|462.85|460.85|462.68|460.68|7
1605076260000|2020-11-11 06:31:00|462.83|460.83|462.9|460.9|463.07|461.07|462.82|460.82|17
1605076270000|2020-11-11 06:31:10|462.91|460.91|462.94|460.94|462.94|460.94|462.91|460.91|2
1605076280000|2020-11-11 06:31:20|462.91|460.91|462.75|460.75|462.91|460.91|462.73|460.73|13
1605076290000|2020-11-11 06:31:30|462.78|460.78|462.79|460.79|462.87|460.87|462.75|460.75|8
1605076300000|2020-11-11 06:31:40|462.9|460.9|462.84|460.84|462.94|460.94|462.83|460.83|13
1605076310000|2020-11-11 06:31:50|462.87|460.87|463.03|461.03|463.03|461.03|462.87|460.87|17
1605076320000|2020-11-11 06:32:00|463.04|461.04|463.06|461.06|463.21|461.21|463.03|461.03|10
1605076330000|2020-11-11 06:32:10|463.02|461.02|462.97|460.97|463.02|461.02|462.97|460.97|4
1605076340000|2020-11-11 06:32:20|462.95|460.95|462.77|460.77|462.95|460.95|462.77|460.77|14
1605076350000|2020-11-11 06:32:30|462.78|460.78|462.76|460.76|462.78|460.78|462.76|460.76|3
1605076360000|2020-11-11 06:32:40|462.77|460.77|462.94|460.94|462.94|460.94|462.77|460.77|10
1605076370000|2020-11-11 06:32:50|462.95|460.95|463.09|461.09|463.09|461.09|462.94|460.94|12
1605076380000|2020-11-11 06:33:00|463.14|461.14|463.17|461.17|463.2|461.2|463.12|461.12|16
1605076390000|2020-11-11 06:33:10|463.14|461.14|463.21|461.21|463.25|461.25|463.14|461.14|14
1605076400000|2020-11-11 06:33:20|463.2|461.2|463.21|461.21|463.21|461.21|463.19|461.19|4
1605076410000|2020-11-11 06:33:30|463.2|461.2|463.2|461.2|463.21|461.21|463.17|461.17|8
1605076420000|2020-11-11 06:33:40|463.19|461.19|463.21|461.21|463.21|461.21|463.19|461.19|3
1605076430000|2020-11-11 06:33:50|463.2|461.2|463.17|461.17|463.2|461.2|463.17|461.17|4
1605076440000|2020-11-11 06:34:00|463.18|461.18|463.06|461.06|463.2|461.2|463.06|461.06|8
1605076450000|2020-11-11 06:34:10|463.07|461.07|463.07|461.07|463.19|461.19|463.06|461.06|15
1605076460000|2020-11-11 06:34:20|463.1|461.1|463.1|461.1|463.14|461.14|463.07|461.07|22
1605076470000|2020-11-11 06:34:30|463.09|461.09|463.22|461.22|463.23|461.23|463.05|461.05|24
1605076480000|2020-11-11 06:34:40|463.23|461.23|463.23|461.23|463.23|461.23|463.2|461.2|6
1605076490000|2020-11-11 06:34:50|463.25|461.25|463.3|461.3|463.3|461.3|463.25|461.25|10
1605076500000|2020-11-11 06:35:00|463.36|461.36|463.38|461.38|463.48|461.48|463.36|461.36|19
1605076510000|2020-11-11 06:35:10|463.37|461.37|463.4|461.4|463.4|461.4|463.37|461.37|4
1605076520000|2020-11-11 06:35:20|463.38|461.38|463.51|461.51|463.51|461.51|463.33|461.33|15
1605076530000|2020-11-11 06:35:30|463.52|461.52|463.51|461.51|463.54|461.54|463.51|461.51|10
1605076540000|2020-11-11 06:35:40|463.48|461.48|463.5|461.5|463.5|461.5|463.48|461.48|3
1605076550000|2020-11-11 06:35:50|463.51|461.51|463.55|461.55|463.55|461.55|463.5|461.5|15
1605076560000|2020-11-11 06:36:00|463.53|461.53|463.45|461.45|463.53|461.53|463.42|461.42|14
1605076570000|2020-11-11 06:36:10|463.46|461.46|463.42|461.42|463.46|461.46|463.4|461.4|12
1605076580000|2020-11-11 06:36:20|463.43|461.43|463.41|461.41|463.43|461.43|463.41|461.41|9
1605076590000|2020-11-11 06:36:30|463.42|461.42|463.42|461.42|463.44|461.44|463.41|461.41|8
1605076600000|2020-11-11 06:36:40|463.4|461.4|463.26|461.26|463.4|461.4|463.26|461.26|7
1605076610000|2020-11-11 06:36:50|463.27|461.27|463.24|461.24|463.27|461.27|463.24|461.24|5
1605076620000|2020-11-11 06:37:00|463.25|461.25|463.28|461.28|463.28|461.28|463.24|461.24|7
1605076630000|2020-11-11 06:37:10|463.26|461.26|463.28|461.28|463.28|461.28|463.25|461.25|5
1605076640000|2020-11-11 06:37:20|463.26|461.26|463.26|461.26|463.26|461.26|463.26|461.26|1
1605076650000|2020-11-11 06:37:30|463.27|461.27|463.29|461.29|463.3|461.3|463.26|461.26|7
1605076660000|2020-11-11 06:37:40|463.27|461.27|463.22|461.22|463.28|461.28|463.22|461.22|5
1605076680000|2020-11-11 06:38:00|463.2|461.2|463.11|461.11|463.2|461.2|463.11|461.11|12
1605076690000|2020-11-11 06:38:10|463.12|461.12|463.01|461.01|463.12|461.12|462.99|460.99|18
1605076700000|2020-11-11 06:38:20|462.99|460.99|463.04|461.04|463.08|461.08|462.99|460.99|11
1605076710000|2020-11-11 06:38:30|463.05|461.05|463.03|461.03|463.06|461.06|463.03|461.03|13
1605076720000|2020-11-11 06:38:40|463.05|461.05|463.03|461.03|463.05|461.05|463.03|461.03|5
1605076730000|2020-11-11 06:38:50|463.04|461.04|463.03|461.03|463.05|461.05|463.01|461.01|9
1605076740000|2020-11-11 06:39:00|463.04|461.04|463.06|461.06|463.06|461.06|463.04|461.04|3
1605076750000|2020-11-11 06:39:10|463.07|461.07|463.05|461.05|463.07|461.07|463.05|461.05|3
1605076760000|2020-11-11 06:39:20|463.04|461.04|463.03|461.03|463.04|461.04|463.02|461.02|3
1605076770000|2020-11-11 06:39:30|463.02|461.02|463.02|461.02|463.02|461.02|463.01|461.01|3
1605076780000|2020-11-11 06:39:40|463.04|461.04|462.94|460.94|463.05|461.05|462.94|460.94|7
1605076790000|2020-11-11 06:39:50|462.93|460.93|462.78|460.78|462.93|460.93|462.77|460.77|11
1605076800000|2020-11-11 06:40:00|462.73|460.73|462.74|460.74|462.75|460.75|462.65|460.65|12
1605076810000|2020-11-11 06:40:10|462.73|460.73|462.73|460.73|462.73|460.73|462.72|460.72|7
1605076820000|2020-11-11 06:40:20|462.72|460.72|462.7|460.7|462.72|460.72|462.68|460.68|5
1605076830000|2020-11-11 06:40:30|462.75|460.75|462.85|460.85|462.86|460.86|462.75|460.75|18
1605076840000|2020-11-11 06:40:40|462.84|460.84|462.86|460.86|462.86|460.86|462.8|460.8|9
1605076850000|2020-11-11 06:40:50|462.85|460.85|462.87|460.87|462.89|460.89|462.83|460.83|14
1605076860000|2020-11-11 06:41:00|462.89|460.89|462.92|460.92|462.92|460.92|462.89|460.89|6
1605076870000|2020-11-11 06:41:10|462.85|460.85|462.79|460.79|462.85|460.85|462.78|460.78|6
1605076880000|2020-11-11 06:41:20|462.8|460.8|462.76|460.76|462.81|460.81|462.74|460.74|14
1605076890000|2020-11-11 06:41:30|462.75|460.75|462.62|460.62|462.75|460.75|462.61|460.61|18
1605076900000|2020-11-11 06:41:40|462.63|460.63|462.71|460.71|462.8|460.8|462.63|460.63|19
1605076910000|2020-11-11 06:41:50|462.7|460.7|462.64|460.64|462.7|460.7|462.59|460.59|23
1605076920000|2020-11-11 06:42:00|462.63|460.63|462.57|460.57|462.63|460.63|462.55|460.55|7
1605076930000|2020-11-11 06:42:10|462.56|460.56|462.17|460.17|462.59|460.59|462.17|460.17|14
1605076940000|2020-11-11 06:42:20|462.21|460.21|462.2|460.2|462.34|460.34|462.19|460.19|16
1605076950000|2020-11-11 06:42:30|462.13|460.13|461.73|459.73|462.3|460.3|461.68|459.68|25
1605076960000|2020-11-11 06:42:40|461.74|459.74|461.61|459.61|461.74|459.74|461.35|459.35|21
1605076970000|2020-11-11 06:42:50|461.62|459.62|461.52|459.52|461.62|459.62|461.48|459.48|11
1605076980000|2020-11-11 06:43:00|461.42|459.42|461.33|459.33|461.45|459.45|461.26|459.26|17
1605076990000|2020-11-11 06:43:10|461.37|459.37|461.43|459.43|461.65|459.65|461.37|459.37|23
1605077000000|2020-11-11 06:43:20|461.42|459.42|461.38|459.38|461.44|459.44|461.29|459.29|19
1605077010000|2020-11-11 06:43:30|461.37|459.37|461.36|459.36|461.4|459.4|461.34|459.34|11
1605077020000|2020-11-11 06:43:40|461.34|459.34|461.3|459.3|461.34|459.34|461.29|459.29|4
1605077030000|2020-11-11 06:43:50|461.38|459.38|461.41|459.41|461.47|459.47|461.38|459.38|13
1605077040000|2020-11-11 06:44:00|461.42|459.42|461.49|459.49|461.57|459.57|461.38|459.38|22
1605077050000|2020-11-11 06:44:10|461.52|459.52|461.63|459.63|461.66|459.66|461.5|459.5|26
1605077060000|2020-11-11 06:44:20|461.56|459.56|461.59|459.59|461.59|459.59|461.53|459.53|10
1605077070000|2020-11-11 06:44:30|461.56|459.56|461.49|459.49|461.59|459.59|461.49|459.49|9
1605077080000|2020-11-11 06:44:40|461.53|459.53|461.53|459.53|461.53|459.53|461.49|459.49|5
1605077090000|2020-11-11 06:44:50|461.51|459.51|461.52|459.52|461.63|459.63|461.48|459.48|20
1605077100000|2020-11-11 06:45:00|461.5|459.5|461.53|459.53|461.59|459.59|461.5|459.5|11
1605077110000|2020-11-11 06:45:10|461.55|459.55|461.64|459.64|461.65|459.65|461.54|459.54|19
1605077120000|2020-11-11 06:45:20|461.65|459.65|461.9|459.9|461.91|459.91|461.64|459.64|21
1605077130000|2020-11-11 06:45:30|461.95|459.95|461.94|459.94|461.97|459.97|461.92|459.92|22
1605077140000|2020-11-11 06:45:40|461.91|459.91|461.91|459.91|461.97|459.97|461.91|459.91|17
1605077150000|2020-11-11 06:45:50|461.94|459.94|461.89|459.89|461.94|459.94|461.85|459.85|11
1605077160000|2020-11-11 06:46:00|461.86|459.86|461.69|459.69|461.86|459.86|461.69|459.69|11
1605077170000|2020-11-11 06:46:10|461.71|459.71|461.81|459.81|461.81|459.81|461.7|459.7|17
1605077180000|2020-11-11 06:46:20|461.83|459.83|461.78|459.78|461.83|459.83|461.74|459.74|9
1605077190000|2020-11-11 06:46:30|461.84|459.84|461.8|459.8|461.85|459.85|461.76|459.76|13
1605077200000|2020-11-11 06:46:40|461.81|459.81|461.94|459.94|461.95|459.95|461.81|459.81|11
1605077210000|2020-11-11 06:46:50|461.84|459.84|461.78|459.78|461.84|459.84|461.72|459.72|15
1605077220000|2020-11-11 06:47:00|461.79|459.79|461.89|459.89|461.89|459.89|461.77|459.77|8
1605077230000|2020-11-11 06:47:10|461.84|459.84|461.85|459.85|461.91|459.91|461.79|459.79|12
1605077240000|2020-11-11 06:47:20|461.87|459.87|461.88|459.88|461.88|459.88|461.86|459.86|12
1605077250000|2020-11-11 06:47:30|461.87|459.87|461.86|459.86|461.87|459.87|461.86|459.86|4
1605077260000|2020-11-11 06:47:40|461.87|459.87|461.83|459.83|461.87|459.87|461.81|459.81|9
1605077270000|2020-11-11 06:47:50|461.82|459.82|461.87|459.87|461.88|459.88|461.81|459.81|9
1605077280000|2020-11-11 06:48:00|461.86|459.86|461.8|459.8|461.93|459.93|461.8|459.8|12
1605077290000|2020-11-11 06:48:10|461.79|459.79|461.86|459.86|461.86|459.86|461.78|459.78|16
1605077300000|2020-11-11 06:48:20|461.87|459.87|461.89|459.89|461.89|459.89|461.86|459.86|9
1605077310000|2020-11-11 06:48:30|461.87|459.87|461.85|459.85|461.88|459.88|461.85|459.85|7
1605077320000|2020-11-11 06:48:40|461.84|459.84|461.83|459.83|461.86|459.86|461.83|459.83|7
1605077330000|2020-11-11 06:48:50|461.84|459.84|461.86|459.86|461.86|459.86|461.8|459.8|18
1605077340000|2020-11-11 06:49:00|461.87|459.87|461.85|459.85|461.87|459.87|461.83|459.83|13
1605077350000|2020-11-11 06:49:10|461.86|459.86|461.86|459.86|461.88|459.88|461.85|459.85|6
1605077360000|2020-11-11 06:49:20|461.87|459.87|461.91|459.91|461.91|459.91|461.86|459.86|8
1605077370000|2020-11-11 06:49:30|461.87|459.87|462.03|460.03|462.04|460.04|461.87|459.87|20
1605077380000|2020-11-11 06:49:40|462.01|460.01|462.08|460.08|462.08|460.08|462|460|13
1605077390000|2020-11-11 06:49:50|462.1|460.1|462.13|460.13|462.18|460.18|462.07|460.07|19
1605077400000|2020-11-11 06:50:00|462.14|460.14|462.23|460.23|462.26|460.26|462.14|460.14|18
1605077410000|2020-11-11 06:50:10|462.24|460.24|462.3|460.3|462.3|460.3|462.24|460.24|4
1605077420000|2020-11-11 06:50:20|462.29|460.29|462.25|460.25|462.29|460.29|462.25|460.25|8
1605077430000|2020-11-11 06:50:30|462.19|460.19|462.15|460.15|462.23|460.23|462.14|460.14|19
1605077440000|2020-11-11 06:50:40|462.14|460.14|461.96|459.96|462.14|460.14|461.95|459.95|11
1605077450000|2020-11-11 06:50:50|461.97|459.97|461.91|459.91|462|460|461.91|459.91|10
1605077460000|2020-11-11 06:51:00|461.92|459.92|461.95|459.95|461.99|459.99|461.92|459.92|11
1605077470000|2020-11-11 06:51:10|461.91|459.91|461.97|459.97|461.99|459.99|461.9|459.9|10
1605077480000|2020-11-11 06:51:20|461.96|459.96|461.95|459.95|461.96|459.96|461.95|459.95|4
1605077490000|2020-11-11 06:51:30|461.93|459.93|461.9|459.9|461.96|459.96|461.9|459.9|13
1605077500000|2020-11-11 06:51:40|461.92|459.92|461.88|459.88|461.92|459.92|461.88|459.88|23
1605077510000|2020-11-11 06:51:50|461.92|459.92|461.88|459.88|461.94|459.94|461.88|459.88|11
1605077520000|2020-11-11 06:52:00|461.89|459.89|461.87|459.87|461.89|459.89|461.86|459.86|4
1605077530000|2020-11-11 06:52:10|461.88|459.88|461.88|459.88|461.93|459.93|461.87|459.87|15
1605077540000|2020-11-11 06:52:20|461.9|459.9|461.89|459.89|461.91|459.91|461.88|459.88|11
1605077550000|2020-11-11 06:52:30|461.88|459.88|461.88|459.88|461.91|459.91|461.88|459.88|3
1605077570000|2020-11-11 06:52:50|461.89|459.89|461.88|459.88|461.9|459.9|461.87|459.87|9
1605077580000|2020-11-11 06:53:00|461.87|459.87|461.78|459.78|461.87|459.87|461.78|459.78|6
1605077590000|2020-11-11 06:53:10|461.79|459.79|461.62|459.62|461.79|459.79|461.62|459.62|13
1605077600000|2020-11-11 06:53:20|461.61|459.61|461.53|459.53|461.61|459.61|461.52|459.52|14
1605077610000|2020-11-11 06:53:30|461.52|459.52|461.58|459.58|461.59|459.59|461.45|459.45|26
1605077620000|2020-11-11 06:53:40|461.59|459.59|461.65|459.65|461.66|459.66|461.59|459.59|18
1605077630000|2020-11-11 06:53:50|461.64|459.64|461.64|459.64|461.66|459.66|461.62|459.62|11
1605077640000|2020-11-11 06:54:00|461.65|459.65|461.73|459.73|461.77|459.77|461.65|459.65|16
1605077650000|2020-11-11 06:54:10|461.74|459.74|461.75|459.75|461.77|459.77|461.73|459.73|10
1605077670000|2020-11-11 06:54:30|461.74|459.74|461.79|459.79|461.79|459.79|461.71|459.71|13
1605077680000|2020-11-11 06:54:40|461.78|459.78|461.76|459.76|461.79|459.79|461.76|459.76|4
1605077690000|2020-11-11 06:54:50|461.77|459.77|461.75|459.75|461.8|459.8|461.75|459.75|20
1605077700000|2020-11-11 06:55:00|461.76|459.76|461.79|459.79|461.89|459.89|461.72|459.72|28
1605077710000|2020-11-11 06:55:10|461.78|459.78|461.7|459.7|461.78|459.78|461.69|459.69|8
1605077720000|2020-11-11 06:55:20|461.69|459.69|461.66|459.66|461.7|459.7|461.63|459.63|15
1605077730000|2020-11-11 06:55:30|461.67|459.67|461.68|459.68|461.71|459.71|461.67|459.67|4
1605077740000|2020-11-11 06:55:40|461.66|459.66|461.74|459.74|461.74|459.74|461.66|459.66|6
1605077750000|2020-11-11 06:55:50|461.75|459.75|461.72|459.72|461.75|459.75|461.7|459.7|10
1605077760000|2020-11-11 06:56:00|461.73|459.73|461.63|459.63|461.76|459.76|461.63|459.63|13
1605077770000|2020-11-11 06:56:10|461.64|459.64|461.7|459.7|461.73|459.73|461.64|459.64|9
1605077780000|2020-11-11 06:56:20|461.69|459.69|461.69|459.69|461.71|459.71|461.67|459.67|19
1605077790000|2020-11-11 06:56:30|461.68|459.68|461.63|459.63|461.69|459.69|461.63|459.63|9
1605077800000|2020-11-11 06:56:40|461.64|459.64|461.68|459.68|461.7|459.7|461.64|459.64|16
1605077810000|2020-11-11 06:56:50|461.7|459.7|461.72|459.72|461.73|459.73|461.69|459.69|10
1605077820000|2020-11-11 06:57:00|461.73|459.73|461.87|459.87|461.87|459.87|461.73|459.73|14
1605077830000|2020-11-11 06:57:10|461.86|459.86|461.85|459.85|461.87|459.87|461.85|459.85|6
1605077840000|2020-11-11 06:57:20|461.83|459.83|461.82|459.82|461.85|459.85|461.82|459.82|7
1605077850000|2020-11-11 06:57:30|461.8|459.8|461.6|459.6|461.8|459.8|461.6|459.6|20
1605077860000|2020-11-11 06:57:40|461.61|459.61|461.6|459.6|461.62|459.62|461.59|459.59|10
1605077870000|2020-11-11 06:57:50|461.59|459.59|461.43|459.43|461.6|459.6|461.43|459.43|19
1605077880000|2020-11-11 06:58:00|461.41|459.41|461.34|459.34|461.42|459.42|461.34|459.34|22
1605077890000|2020-11-11 06:58:10|461.33|459.33|461.31|459.31|461.35|459.35|461.3|459.3|16
1605077900000|2020-11-11 06:58:20|461.32|459.32|461.22|459.22|461.35|459.35|461.22|459.22|10
1605077910000|2020-11-11 06:58:30|461.2|459.2|461.21|459.21|461.3|459.3|461.17|459.17|17
1605077920000|2020-11-11 06:58:40|461.2|459.2|461.1|459.1|461.23|459.23|461.02|459.02|27
1605077930000|2020-11-11 06:58:50|461.11|459.11|461.03|459.03|461.12|459.12|461.03|459.03|18
1605077940000|2020-11-11 06:59:00|460.99|458.99|460.93|458.93|461.08|459.08|460.92|458.92|19
1605077950000|2020-11-11 06:59:10|460.91|458.91|461|459|461.13|459.13|460.91|458.91|23
1605077960000|2020-11-11 06:59:20|461.01|459.01|461|459|461.08|459.08|460.99|458.99|20
1605077970000|2020-11-11 06:59:30|460.99|458.99|460.99|458.99|461.05|459.05|460.98|458.98|18
1605077980000|2020-11-11 06:59:40|461|459|461.16|459.16|461.16|459.16|460.98|458.98|16
1605077990000|2020-11-11 06:59:50|461.23|459.23|461.38|459.38|461.4|459.4|461.23|459.23|11
1605078000000|2020-11-11 07:00:00|461.39|459.39|461.48|459.48|461.48|459.48|461.37|459.37|17
1605078010000|2020-11-11 07:00:10|461.49|459.49|461.51|459.51|461.51|459.51|461.47|459.47|4
1605078020000|2020-11-11 07:00:20|461.5|459.5|461.39|459.39|461.5|459.5|461.36|459.36|24
1605078030000|2020-11-11 07:00:30|461.38|459.38|461.41|459.41|461.42|459.42|461.38|459.38|16
1605078040000|2020-11-11 07:00:40|461.4|459.4|461.39|459.39|461.42|459.42|461.39|459.39|20
1605078050000|2020-11-11 07:00:50|461.4|459.4|461.44|459.44|461.44|459.44|461.4|459.4|14
1605078060000|2020-11-11 07:01:00|461.42|459.42|461.4|459.4|461.46|459.46|461.39|459.39|21
1605078070000|2020-11-11 07:01:10|461.42|459.42|461.44|459.44|461.44|459.44|461.41|459.41|22
1605078080000|2020-11-11 07:01:20|461.45|459.45|461.42|459.42|461.46|459.46|461.42|459.42|17
1605078090000|2020-11-11 07:01:30|461.43|459.43|461.21|459.21|461.45|459.45|461.21|459.21|17
1605078100000|2020-11-11 07:01:40|461.19|459.19|461.09|459.09|461.19|459.19|461.04|459.04|17
1605078110000|2020-11-11 07:01:50|461.07|459.07|461.08|459.08|461.1|459.1|461.04|459.04|18
1605078120000|2020-11-11 07:02:00|461.09|459.09|461.03|459.03|461.1|459.1|461|459|17
1605078130000|2020-11-11 07:02:10|461.09|459.09|461.03|459.03|461.09|459.09|461|459|12
1605078140000|2020-11-11 07:02:20|461.07|459.07|461.01|459.01|461.1|459.1|461.01|459.01|19
1605078150000|2020-11-11 07:02:30|461|459|461.01|459.01|461.01|459.01|461|459|2
1605078160000|2020-11-11 07:02:40|461|459|460.99|458.99|461|459|460.99|458.99|4
1605078170000|2020-11-11 07:02:50|460.88|458.88|460.81|458.81|460.88|458.88|460.77|458.77|10
1605078180000|2020-11-11 07:03:00|460.8|458.8|460.65|458.65|460.8|458.8|460.64|458.64|19
1605078190000|2020-11-11 07:03:10|460.64|458.64|460.73|458.73|460.74|458.74|460.63|458.63|16
1605078200000|2020-11-11 07:03:20|460.74|458.74|460.66|458.66|460.81|458.81|460.65|458.65|16
1605078210000|2020-11-11 07:03:30|460.68|458.68|460.69|458.69|460.84|458.84|460.65|458.65|21
1605078220000|2020-11-11 07:03:40|460.7|458.7|460.71|458.71|460.71|458.71|460.69|458.69|8
1605078230000|2020-11-11 07:03:50|460.75|458.75|460.7|458.7|460.75|458.75|460.68|458.68|18
1605078240000|2020-11-11 07:04:00|460.72|458.72|460.75|458.75|460.75|458.75|460.7|458.7|7
1605078250000|2020-11-11 07:04:10|460.77|458.77|461.01|459.01|461.05|459.05|460.77|458.77|17
1605078260000|2020-11-11 07:04:20|461.04|459.04|460.95|458.95|461.04|459.04|460.95|458.95|7
1605078270000|2020-11-11 07:04:30|460.96|458.96|460.88|458.88|460.99|458.99|460.86|458.86|10
1605078280000|2020-11-11 07:04:40|460.87|458.87|460.83|458.83|460.87|458.87|460.83|458.83|4
1605078290000|2020-11-11 07:04:50|460.84|458.84|460.86|458.86|460.92|458.92|460.84|458.84|16
1605078300000|2020-11-11 07:05:00|460.85|458.85|460.85|458.85|460.85|458.85|460.83|458.83|6
1605078310000|2020-11-11 07:05:10|460.86|458.86|461|459|461.01|459.01|460.86|458.86|14
1605078320000|2020-11-11 07:05:20|460.99|458.99|460.98|458.98|460.99|458.99|460.92|458.92|11
1605078330000|2020-11-11 07:05:30|460.99|458.99|461.15|459.15|461.15|459.15|460.98|458.98|13
1605078360000|2020-11-11 07:06:00|461.19|459.19|461.35|459.35|461.35|459.35|461.19|459.19|7
1605078370000|2020-11-11 07:06:10|461.34|459.34|461.6|459.6|461.61|459.61|461.34|459.34|20
1605078380000|2020-11-11 07:06:20|461.59|459.59|461.55|459.55|461.69|459.69|461.54|459.54|25
1605078390000|2020-11-11 07:06:30|461.56|459.56|461.32|459.32|461.56|459.56|461.31|459.31|21
1605078400000|2020-11-11 07:06:40|461.33|459.33|461.4|459.4|461.41|459.41|461.33|459.33|14
1605078410000|2020-11-11 07:06:50|461.41|459.41|461.63|459.63|461.64|459.64|461.41|459.41|23
1605078420000|2020-11-11 07:07:00|461.64|459.64|461.67|459.67|461.72|459.72|461.62|459.62|20
1605078430000|2020-11-11 07:07:10|461.69|459.69|461.69|459.69|461.7|459.7|461.68|459.68|10
1605078440000|2020-11-11 07:07:20|461.68|459.68|461.82|459.82|461.82|459.82|461.68|459.68|18
1605078450000|2020-11-11 07:07:30|461.83|459.83|461.95|459.95|461.97|459.97|461.83|459.83|22
1605078460000|2020-11-11 07:07:40|461.97|459.97|462.11|460.11|462.13|460.13|461.97|459.97|23
1605078470000|2020-11-11 07:07:50|462.12|460.12|462.13|460.13|462.14|460.14|462.11|460.11|14
1605078480000|2020-11-11 07:08:00|462.11|460.11|462.1|460.1|462.12|460.12|462.06|460.06|17
1605078490000|2020-11-11 07:08:10|462.09|460.09|462.32|460.32|462.32|460.32|462.04|460.04|14
1605078500000|2020-11-11 07:08:20|462.33|460.33|462.47|460.47|462.47|460.47|462.33|460.33|6
1605078510000|2020-11-11 07:08:30|462.48|460.48|462.77|460.77|462.77|460.77|462.48|460.48|15
1605078520000|2020-11-11 07:08:40|462.79|460.79|462.62|460.62|462.81|460.81|462.61|460.61|34
1605078530000|2020-11-11 07:08:50|462.68|460.68|462.51|460.51|462.68|460.68|462.45|460.45|17
1605078540000|2020-11-11 07:09:00|462.52|460.52|462.52|460.52|462.56|460.56|462.5|460.5|21
1605078550000|2020-11-11 07:09:10|462.53|460.53|462.52|460.52|462.53|460.53|462.5|460.5|7
1605078560000|2020-11-11 07:09:20|462.51|460.51|462.46|460.46|462.51|460.51|462.44|460.44|8
1605078570000|2020-11-11 07:09:30|462.47|460.47|462.28|460.28|462.5|460.5|462.26|460.26|11
1605078580000|2020-11-11 07:09:40|462.29|460.29|462.23|460.23|462.35|460.35|462.23|460.23|17
1605078590000|2020-11-11 07:09:50|462.24|460.24|462.22|460.22|462.24|460.24|462.22|460.22|7
1605078600000|2020-11-11 07:10:00|462.18|460.18|462.04|460.04|462.18|460.18|462.03|460.03|13
1605078610000|2020-11-11 07:10:10|462.05|460.05|461.97|459.97|462.06|460.06|461.96|459.96|12
1605078620000|2020-11-11 07:10:20|461.96|459.96|462|460|462|460|461.89|459.89|15
1605078630000|2020-11-11 07:10:30|462.01|460.01|462.22|460.22|462.23|460.23|461.98|459.98|18
1605078640000|2020-11-11 07:10:40|462.23|460.23|462.08|460.08|462.23|460.23|462.07|460.07|14
1605078650000|2020-11-11 07:10:50|462.07|460.07|462.24|460.24|462.27|460.27|462.07|460.07|19
1605078660000|2020-11-11 07:11:00|462.23|460.23|462.24|460.24|462.26|460.26|462.19|460.19|15
1605078670000|2020-11-11 07:11:10|462.26|460.26|462.43|460.43|462.46|460.46|462.23|460.23|19
1605078680000|2020-11-11 07:11:20|462.42|460.42|462.25|460.25|462.42|460.42|462.23|460.23|15
1605078690000|2020-11-11 07:11:30|462.24|460.24|462.4|460.4|462.4|460.4|462.22|460.22|9
1605078700000|2020-11-11 07:11:40|462.41|460.41|462.31|460.31|462.44|460.44|462.3|460.3|16
1605078710000|2020-11-11 07:11:50|462.3|460.3|462.24|460.24|462.3|460.3|462.23|460.23|8
1605078720000|2020-11-11 07:12:00|462.25|460.25|462.36|460.36|462.37|460.37|462.25|460.25|6
1605078730000|2020-11-11 07:12:10|462.35|460.35|462.41|460.41|462.44|460.44|462.35|460.35|8
1605078740000|2020-11-11 07:12:20|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|1
1605078750000|2020-11-11 07:12:30|462.43|460.43|462.44|460.44|462.44|460.44|462.43|460.43|2
1605078760000|2020-11-11 07:12:40|462.43|460.43|462.43|460.43|462.43|460.43|462.38|460.38|9
1605078770000|2020-11-11 07:12:50|462.44|460.44|462.46|460.46|462.46|460.46|462.44|460.44|3
1605078780000|2020-11-11 07:13:00|462.45|460.45|462.41|460.41|462.48|460.48|462.41|460.41|9
1605078790000|2020-11-11 07:13:10|462.42|460.42|462.41|460.41|462.43|460.43|462.38|460.38|8
1605078800000|2020-11-11 07:13:20|462.39|460.39|462.42|460.42|462.42|460.42|462.39|460.39|4
1605078810000|2020-11-11 07:13:30|462.4|460.4|462.41|460.41|462.41|460.41|462.4|460.4|2
1605078820000|2020-11-11 07:13:40|462.4|460.4|462.41|460.41|462.41|460.41|462.4|460.4|2
1605078830000|2020-11-11 07:13:50|462.42|460.42|462.24|460.24|462.42|460.42|462.21|460.21|8
1605078840000|2020-11-11 07:14:00|462.23|460.23|462.23|460.23|462.23|460.23|462.23|460.23|1
1605078850000|2020-11-11 07:14:10|462.22|460.22|462.4|460.4|462.4|460.4|462.22|460.22|11
1605078860000|2020-11-11 07:14:20|462.36|460.36|462.36|460.36|462.4|460.4|462.36|460.36|3
1605078870000|2020-11-11 07:14:30|462.4|460.4|462.29|460.29|462.41|460.41|462.29|460.29|10
1605078880000|2020-11-11 07:14:40|462.3|460.3|462.33|460.33|462.36|460.36|462.3|460.3|10
1605078890000|2020-11-11 07:14:50|462.34|460.34|462.28|460.28|462.34|460.34|462.28|460.28|7
1605078900000|2020-11-11 07:15:00|462.29|460.29|462.27|460.27|462.29|460.29|462.27|460.27|3
1605078910000|2020-11-11 07:15:10|462.37|460.37|462.38|460.38|462.38|460.38|462.36|460.36|3
1605078920000|2020-11-11 07:15:20|462.36|460.36|462.4|460.4|462.4|460.4|462.36|460.36|3
1605078930000|2020-11-11 07:15:30|462.37|460.37|462.38|460.38|462.4|460.4|462.36|460.36|7
1605078940000|2020-11-11 07:15:40|462.39|460.39|462.57|460.57|462.58|460.58|462.39|460.39|12
1605078950000|2020-11-11 07:15:50|462.58|460.58|462.68|460.68|462.73|460.73|462.58|460.58|8
1605078960000|2020-11-11 07:16:00|462.69|460.69|462.74|460.74|462.74|460.74|462.69|460.69|5
1605078970000|2020-11-11 07:16:10|462.79|460.79|462.86|460.86|462.86|460.86|462.79|460.79|6
1605078990000|2020-11-11 07:16:30|462.85|460.85|462.89|460.89|462.89|460.89|462.82|460.82|6
1605079000000|2020-11-11 07:16:40|462.92|460.92|462.8|460.8|462.92|460.92|462.8|460.8|6
1605079010000|2020-11-11 07:16:50|462.74|460.74|462.67|460.67|462.74|460.74|462.55|460.55|15
1605079020000|2020-11-11 07:17:00|462.68|460.68|462.65|460.65|462.69|460.69|462.65|460.65|5
1605079030000|2020-11-11 07:17:10|462.66|460.66|462.78|460.78|462.78|460.78|462.66|460.66|7
1605079040000|2020-11-11 07:17:20|462.76|460.76|462.71|460.71|462.86|460.86|462.66|460.66|16
1605079050000|2020-11-11 07:17:30|462.7|460.7|462.56|460.56|462.7|460.7|462.56|460.56|7
1605079060000|2020-11-11 07:17:40|462.55|460.55|462.42|460.42|462.55|460.55|462.42|460.42|12
1605079070000|2020-11-11 07:17:50|462.39|460.39|462.35|460.35|462.39|460.39|462.32|460.32|9
1605079080000|2020-11-11 07:18:00|462.4|460.4|462.43|460.43|462.46|460.46|462.37|460.37|6
1605079090000|2020-11-11 07:18:10|462.46|460.46|462.67|460.67|462.71|460.71|462.45|460.45|25
1605079100000|2020-11-11 07:18:20|462.65|460.65|462.8|460.8|462.81|460.81|462.65|460.65|17
1605079110000|2020-11-11 07:18:30|462.81|460.81|462.79|460.79|462.84|460.84|462.79|460.79|8
1605079120000|2020-11-11 07:18:40|462.83|460.83|462.81|460.81|462.85|460.85|462.79|460.79|13
1605079130000|2020-11-11 07:18:50|462.82|460.82|462.81|460.81|462.82|460.82|462.8|460.8|4
1605079140000|2020-11-11 07:19:00|462.82|460.82|462.83|460.83|462.83|460.83|462.8|460.8|7
1605079150000|2020-11-11 07:19:10|462.81|460.81|462.83|460.83|462.83|460.83|462.77|460.77|9
1605079160000|2020-11-11 07:19:20|462.82|460.82|462.81|460.81|462.82|460.82|462.81|460.81|4
1605079180000|2020-11-11 07:19:40|462.82|460.82|462.87|460.87|462.87|460.87|462.82|460.82|3
1605079190000|2020-11-11 07:19:50|462.86|460.86|462.77|460.77|462.86|460.86|462.77|460.77|6
1605079200000|2020-11-11 07:20:00|462.76|460.76|462.85|460.85|462.89|460.89|462.76|460.76|17
1605079210000|2020-11-11 07:20:10|462.9|460.9|463.03|461.03|463.03|461.03|462.9|460.9|9
1605079220000|2020-11-11 07:20:20|463.01|461.01|462.99|460.99|463.03|461.03|462.99|460.99|4
1605079230000|2020-11-11 07:20:30|463.01|461.01|462.96|460.96|463.02|461.02|462.94|460.94|14
1605079240000|2020-11-11 07:20:40|462.98|460.98|463.03|461.03|463.03|461.03|462.97|460.97|7
1605079250000|2020-11-11 07:20:50|463.04|461.04|463.25|461.25|463.25|461.25|462.99|460.99|9
1605079260000|2020-11-11 07:21:00|463.2|461.2|463.1|461.1|463.21|461.21|463.08|461.08|16
1605079270000|2020-11-11 07:21:10|463.08|461.08|463.18|461.18|463.18|461.18|463.08|461.08|7
1605079280000|2020-11-11 07:21:20|463.17|461.17|463.38|461.38|463.38|461.38|463.17|461.17|9
1605079290000|2020-11-11 07:21:30|463.39|461.39|463.32|461.32|463.39|461.39|463.31|461.31|15
1605079300000|2020-11-11 07:21:40|463.3|461.3|463.43|461.43|463.43|461.43|463.3|461.3|13
1605079310000|2020-11-11 07:21:50|463.4|461.4|463.29|461.29|463.4|461.4|463.27|461.27|15
1605079320000|2020-11-11 07:22:00|463.28|461.28|462.86|460.86|463.32|461.32|462.86|460.86|22
1605079330000|2020-11-11 07:22:10|462.82|460.82|462.87|460.87|462.92|460.92|462.75|460.75|20
1605079340000|2020-11-11 07:22:20|462.86|460.86|462.76|460.76|462.93|460.93|462.76|460.76|20
1605079350000|2020-11-11 07:22:30|462.75|460.75|463|461|463|461|462.7|460.7|29
1605079360000|2020-11-11 07:22:40|462.91|460.91|462.92|460.92|462.92|460.92|462.84|460.84|13
1605079370000|2020-11-11 07:22:50|462.91|460.91|462.87|460.87|462.94|460.94|462.87|460.87|12
1605079380000|2020-11-11 07:23:00|462.88|460.88|462.92|460.92|462.95|460.95|462.82|460.82|19
1605079390000|2020-11-11 07:23:10|462.93|460.93|462.93|460.93|462.93|460.93|462.93|460.93|1
1605079400000|2020-11-11 07:23:20|462.94|460.94|462.99|460.99|463.01|461.01|462.94|460.94|7
1605079410000|2020-11-11 07:23:30|463.04|461.04|463.03|461.03|463.09|461.09|463.02|461.02|16
1605079420000|2020-11-11 07:23:40|463.04|461.04|463.19|461.19|463.25|461.25|463.02|461.02|24
1605079430000|2020-11-11 07:23:50|463.17|461.17|463.19|461.19|463.19|461.19|463.11|461.11|13
1605079440000|2020-11-11 07:24:00|463.18|461.18|463.21|461.21|463.21|461.21|463.14|461.14|9
1605079450000|2020-11-11 07:24:10|463.22|461.22|463.15|461.15|463.25|461.25|463.15|461.15|15
1605079460000|2020-11-11 07:24:20|463.14|461.14|463.2|461.2|463.22|461.22|463.13|461.13|8
1605079470000|2020-11-11 07:24:30|463.18|461.18|463.1|461.1|463.18|461.18|463.06|461.06|19
1605079480000|2020-11-11 07:24:40|463.09|461.09|463.07|461.07|463.1|461.1|463.06|461.06|6
1605079490000|2020-11-11 07:24:50|463.04|461.04|462.84|460.84|463.04|461.04|462.84|460.84|25
1605079500000|2020-11-11 07:25:00|462.87|460.87|463.06|461.06|463.06|461.06|462.85|460.85|17
1605079510000|2020-11-11 07:25:10|463.05|461.05|463.04|461.04|463.05|461.05|463.03|461.03|6
1605079520000|2020-11-11 07:25:20|463.06|461.06|463.3|461.3|463.31|461.31|463.03|461.03|22
1605079530000|2020-11-11 07:25:30|463.33|461.33|463.27|461.27|463.33|461.33|463.19|461.19|17
1605079540000|2020-11-11 07:25:40|463.26|461.26|463.37|461.37|463.37|461.37|463.26|461.26|15
1605079550000|2020-11-11 07:25:50|463.36|461.36|463.36|461.36|463.37|461.37|463.35|461.35|5
1605079560000|2020-11-11 07:26:00|463.37|461.37|463.38|461.38|463.38|461.38|463.37|461.37|2
1605079570000|2020-11-11 07:26:10|463.37|461.37|463.36|461.36|463.38|461.38|463.34|461.34|8
1605079580000|2020-11-11 07:26:20|463.34|461.34|463.29|461.29|463.35|461.35|463.25|461.25|10
1605079590000|2020-11-11 07:26:30|463.28|461.28|463.27|461.27|463.28|461.28|463.25|461.25|12
1605079600000|2020-11-11 07:26:40|463.26|461.26|463.39|461.39|463.41|461.41|463.26|461.26|13
1605079610000|2020-11-11 07:26:50|463.38|461.38|463.52|461.52|463.52|461.52|463.38|461.38|8
1605079620000|2020-11-11 07:27:00|463.51|461.51|463.48|461.48|463.53|461.53|463.48|461.48|7
1605079630000|2020-11-11 07:27:10|463.5|461.5|463.48|461.48|463.5|461.5|463.48|461.48|2
1605079640000|2020-11-11 07:27:20|463.5|461.5|463.57|461.57|463.57|461.57|463.5|461.5|7
1605079650000|2020-11-11 07:27:30|463.56|461.56|463.35|461.35|463.56|461.56|463.25|461.25|11
1605079660000|2020-11-11 07:27:40|463.34|461.34|463.26|461.26|463.34|461.34|463.24|461.24|19
1605079670000|2020-11-11 07:27:50|463.24|461.24|463.36|461.36|463.36|461.36|463.24|461.24|11
1605079680000|2020-11-11 07:28:00|463.34|461.34|463.36|461.36|463.36|461.36|463.34|461.34|2
1605079690000|2020-11-11 07:28:10|463.35|461.35|463.39|461.39|463.39|461.39|463.35|461.35|5
1605079700000|2020-11-11 07:28:20|463.38|461.38|463.41|461.41|463.41|461.41|463.38|461.38|5
1605079710000|2020-11-11 07:28:30|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|1
1605079720000|2020-11-11 07:28:40|463.39|461.39|463.22|461.22|463.39|461.39|463.21|461.21|8
1605079730000|2020-11-11 07:28:50|463.23|461.23|463.36|461.36|463.36|461.36|463.2|461.2|14
1605079740000|2020-11-11 07:29:00|463.35|461.35|463.35|461.35|463.37|461.37|463.33|461.33|10
1605079750000|2020-11-11 07:29:10|463.34|461.34|463.32|461.32|463.34|461.34|463.32|461.32|2
1605079760000|2020-11-11 07:29:20|463.35|461.35|463.34|461.34|463.35|461.35|463.34|461.34|2
1605079770000|2020-11-11 07:29:30|463.33|461.33|463.3|461.3|463.35|461.35|463.27|461.27|7
1605079780000|2020-11-11 07:29:40|463.31|461.31|463.32|461.32|463.34|461.34|463.3|461.3|9
1605079790000|2020-11-11 07:29:50|463.34|461.34|463.32|461.32|463.34|461.34|463.31|461.31|3
1605079810000|2020-11-11 07:30:10|463.34|461.34|463.37|461.37|463.37|461.37|463.32|461.32|4
1605079820000|2020-11-11 07:30:20|463.33|461.33|463.4|461.4|463.4|461.4|463.33|461.33|3
1605079830000|2020-11-11 07:30:30|463.37|461.37|463.36|461.36|463.38|461.38|463.35|461.35|5
1605079840000|2020-11-11 07:30:40|463.38|461.38|463.38|461.38|463.38|461.38|463.38|461.38|1
1605079850000|2020-11-11 07:30:50|463.37|461.37|463.38|461.38|463.38|461.38|463.37|461.37|2
1605079890000|2020-11-11 07:31:30|463.39|461.39|463.39|461.39|463.39|461.39|463.37|461.37|7
1605079900000|2020-11-11 07:31:40|463.38|461.38|463.39|461.39|463.4|461.4|463.38|461.38|7
1605079910000|2020-11-11 07:31:50|463.4|461.4|463.43|461.43|463.43|461.43|463.39|461.39|16
1605079920000|2020-11-11 07:32:00|463.42|461.42|463.41|461.41|463.42|461.42|463.41|461.41|2
1605079930000|2020-11-11 07:32:10|463.43|461.43|463.42|461.42|463.43|461.43|463.42|461.42|2
1605079940000|2020-11-11 07:32:20|463.43|461.43|463.41|461.41|463.43|461.43|463.41|461.41|13
1605079950000|2020-11-11 07:32:30|463.4|461.4|463.41|461.41|463.41|461.41|463.4|461.4|2
1605079960000|2020-11-11 07:32:40|463.4|461.4|463.42|461.42|463.43|461.43|463.4|461.4|10
1605079970000|2020-11-11 07:32:50|463.41|461.41|463.46|461.46|463.47|461.47|463.38|461.38|12
1605079980000|2020-11-11 07:33:00|463.45|461.45|463.45|461.45|463.46|461.46|463.44|461.44|6
1605079990000|2020-11-11 07:33:10|463.46|461.46|463.43|461.43|463.46|461.46|463.43|461.43|4
1605080000000|2020-11-11 07:33:20|463.44|461.44|463.44|461.44|463.44|461.44|463.43|461.43|3
1605080010000|2020-11-11 07:33:30|463.45|461.45|463.45|461.45|463.46|461.46|463.45|461.45|3
1605080020000|2020-11-11 07:33:40|463.44|461.44|463.41|461.41|463.45|461.45|463.41|461.41|8
1605080030000|2020-11-11 07:33:50|463.4|461.4|463.4|461.4|463.4|461.4|463.35|461.35|6
1605080040000|2020-11-11 07:34:00|463.38|461.38|463.39|461.39|463.4|461.4|463.34|461.34|14
1605080050000|2020-11-11 07:34:10|463.4|461.4|463.33|461.33|463.4|461.4|463.33|461.33|11
1605080060000|2020-11-11 07:34:20|463.34|461.34|463.35|461.35|463.35|461.35|463.33|461.33|9
1605080070000|2020-11-11 07:34:30|463.34|461.34|463.08|461.08|463.35|461.35|463.07|461.07|14
1605080080000|2020-11-11 07:34:40|463.07|461.07|463.07|461.07|463.08|461.08|463.07|461.07|9
1605080090000|2020-11-11 07:34:50|463.08|461.08|463.08|461.08|463.09|461.09|463.07|461.07|5
1605080100000|2020-11-11 07:35:00|463.09|461.09|463.13|461.13|463.13|461.13|463.09|461.09|4
1605080110000|2020-11-11 07:35:10|463.23|461.23|463.39|461.39|463.41|461.41|463.23|461.23|27
1605080120000|2020-11-11 07:35:20|463.37|461.37|463.39|461.39|463.39|461.39|463.33|461.33|21
1605080130000|2020-11-11 07:35:30|463.38|461.38|463.31|461.31|463.38|461.38|463.28|461.28|12
1605080140000|2020-11-11 07:35:40|463.3|461.3|463.32|461.32|463.32|461.32|463.28|461.28|15
1605080150000|2020-11-11 07:35:50|463.34|461.34|463.36|461.36|463.38|461.38|463.33|461.33|13
1605080160000|2020-11-11 07:36:00|463.37|461.37|463.39|461.39|463.39|461.39|463.36|461.36|15
1605080170000|2020-11-11 07:36:10|463.4|461.4|463.68|461.68|463.7|461.7|463.39|461.39|22
1605080180000|2020-11-11 07:36:20|463.78|461.78|463.96|461.96|463.97|461.97|463.71|461.71|26
1605080190000|2020-11-11 07:36:30|463.98|461.98|464.22|462.22|464.22|462.22|463.96|461.96|15
1605080200000|2020-11-11 07:36:40|464.23|462.23|464.04|462.04|464.23|462.23|464.04|462.04|19
1605080210000|2020-11-11 07:36:50|464.02|462.02|464.11|462.11|464.16|462.16|464.01|462.01|23
1605080220000|2020-11-11 07:37:00|464.12|462.12|464.22|462.22|464.22|462.22|464.12|462.12|21
1605080230000|2020-11-11 07:37:10|464.23|462.23|464.28|462.28|464.32|462.32|464.22|462.22|15
1605080240000|2020-11-11 07:37:20|464.29|462.29|464.3|462.3|464.31|462.31|464.29|462.29|3
1605080250000|2020-11-11 07:37:30|464.32|462.32|464.11|462.11|464.32|462.32|464.11|462.11|11
1605080260000|2020-11-11 07:37:40|464.13|462.13|464.19|462.19|464.24|462.24|464.1|462.1|19
1605080270000|2020-11-11 07:37:50|464.18|462.18|464.23|462.23|464.24|462.24|464.07|462.07|25
1605080280000|2020-11-11 07:38:00|464.21|462.21|464.15|462.15|464.24|462.24|464.14|462.14|11
1605080290000|2020-11-11 07:38:10|464.14|462.14|464.07|462.07|464.14|462.14|464.07|462.07|13
1605080300000|2020-11-11 07:38:20|464.06|462.06|464.04|462.04|464.06|462.06|464.03|462.03|7
1605080310000|2020-11-11 07:38:30|464.03|462.03|464.06|462.06|464.08|462.08|464.03|462.03|10
1605080320000|2020-11-11 07:38:40|464.07|462.07|464.03|462.03|464.07|462.07|464.03|462.03|5
1605080330000|2020-11-11 07:38:50|464|462|463.81|461.81|464|462|463.79|461.79|11
1605080340000|2020-11-11 07:39:00|463.82|461.82|463.79|461.79|463.83|461.83|463.79|461.79|10
1605080350000|2020-11-11 07:39:10|463.76|461.76|463.58|461.58|463.76|461.76|463.52|461.52|15
1605080360000|2020-11-11 07:39:20|463.62|461.62|463.63|461.63|463.63|461.63|463.6|461.6|10
1605080370000|2020-11-11 07:39:30|463.61|461.61|463.61|461.61|463.65|461.65|463.49|461.49|18
1605080380000|2020-11-11 07:39:40|463.64|461.64|463.73|461.73|463.76|461.76|463.63|461.63|22
1605080390000|2020-11-11 07:39:50|463.72|461.72|463.46|461.46|463.73|461.73|463.46|461.46|22
1605080400000|2020-11-11 07:40:00|463.45|461.45|463.41|461.41|463.46|461.46|463.4|461.4|10
1605080410000|2020-11-11 07:40:10|463.4|461.4|463.54|461.54|463.54|461.54|463.38|461.38|21
1605080420000|2020-11-11 07:40:20|463.56|461.56|463.65|461.65|463.66|461.66|463.56|461.56|22
1605080430000|2020-11-11 07:40:30|463.64|461.64|463.55|461.55|463.64|461.64|463.55|461.55|13
1605080440000|2020-11-11 07:40:40|463.57|461.57|463.58|461.58|463.61|461.61|463.56|461.56|14
1605080450000|2020-11-11 07:40:50|463.56|461.56|463.53|461.53|463.56|461.56|463.51|461.51|8
1605080460000|2020-11-11 07:41:00|463.56|461.56|463.63|461.63|463.63|461.63|463.56|461.56|11
1605080470000|2020-11-11 07:41:10|463.7|461.7|463.74|461.74|463.76|461.76|463.67|461.67|18
1605080480000|2020-11-11 07:41:20|463.75|461.75|463.69|461.69|463.78|461.78|463.68|461.68|15
1605080490000|2020-11-11 07:41:30|463.68|461.68|463.62|461.62|463.68|461.68|463.57|461.57|22
1605080500000|2020-11-11 07:41:40|463.6|461.6|463.58|461.58|463.63|461.63|463.57|461.57|6
1605080510000|2020-11-11 07:41:50|463.56|461.56|463.44|461.44|463.56|461.56|463.43|461.43|12
1605080520000|2020-11-11 07:42:00|463.42|461.42|463.33|461.33|463.43|461.43|463.33|461.33|13
1605080530000|2020-11-11 07:42:10|463.32|461.32|463.34|461.34|463.35|461.35|463.32|461.32|7
1605080540000|2020-11-11 07:42:20|463.35|461.35|463.25|461.25|463.36|461.36|463.24|461.24|14
1605080550000|2020-11-11 07:42:30|463.28|461.28|463.27|461.27|463.3|461.3|463.23|461.23|15
1605080560000|2020-11-11 07:42:40|463.28|461.28|463.26|461.26|463.3|461.3|463.25|461.25|15
1605080570000|2020-11-11 07:42:50|463.25|461.25|463.27|461.27|463.27|461.27|463.24|461.24|5
1605080580000|2020-11-11 07:43:00|463.25|461.25|463.26|461.26|463.28|461.28|463.23|461.23|10
1605080590000|2020-11-11 07:43:10|463.25|461.25|463.23|461.23|463.26|461.26|463.22|461.22|11
1605080600000|2020-11-11 07:43:20|463.22|461.22|463.2|461.2|463.22|461.22|463.2|461.2|3
1605080610000|2020-11-11 07:43:30|463.19|461.19|463.22|461.22|463.23|461.23|463.19|461.19|6
1605080620000|2020-11-11 07:43:40|463.21|461.21|463.16|461.16|463.22|461.22|463.12|461.12|25
1605080630000|2020-11-11 07:43:50|463.15|461.15|463.04|461.04|463.15|461.15|463.03|461.03|12
1605080640000|2020-11-11 07:44:00|463.05|461.05|463.07|461.07|463.08|461.08|463.05|461.05|4
1605080650000|2020-11-11 07:44:10|463.04|461.04|462.9|460.9|463.04|461.04|462.9|460.9|15
1605080660000|2020-11-11 07:44:20|462.89|460.89|462.87|460.87|462.89|460.89|462.87|460.87|3
1605080670000|2020-11-11 07:44:30|462.86|460.86|462.79|460.79|462.86|460.86|462.79|460.79|7
1605080680000|2020-11-11 07:44:40|462.8|460.8|462.8|460.8|462.8|460.8|462.8|460.8|1
1605080690000|2020-11-11 07:44:50|462.81|460.81|462.98|460.98|462.98|460.98|462.81|460.81|5
1605080700000|2020-11-11 07:45:00|462.97|460.97|462.89|460.89|462.97|460.97|462.89|460.89|9
1605080710000|2020-11-11 07:45:10|462.88|460.88|462.82|460.82|462.88|460.88|462.77|460.77|19
1605080720000|2020-11-11 07:45:20|462.83|460.83|462.83|460.83|462.83|460.83|462.81|460.81|10
1605080730000|2020-11-11 07:45:30|462.84|460.84|462.86|460.86|462.87|460.87|462.84|460.84|8
1605080740000|2020-11-11 07:45:40|462.85|460.85|462.82|460.82|462.85|460.85|462.81|460.81|13
1605080750000|2020-11-11 07:45:50|462.84|460.84|462.8|460.8|462.9|460.9|462.8|460.8|14
1605080760000|2020-11-11 07:46:00|462.79|460.79|462.82|460.82|462.83|460.83|462.79|460.79|10
1605080780000|2020-11-11 07:46:20|462.8|460.8|462.61|460.61|462.8|460.8|462.61|460.61|17
1605080790000|2020-11-11 07:46:30|462.6|460.6|462.45|460.45|462.62|460.62|462.38|460.38|21
1605080800000|2020-11-11 07:46:40|462.44|460.44|462.53|460.53|462.54|460.54|462.43|460.43|22
1605080810000|2020-11-11 07:46:50|462.54|460.54|462.66|460.66|462.7|460.7|462.54|460.54|18
1605080820000|2020-11-11 07:47:00|462.82|460.82|462.77|460.77|462.82|460.82|462.76|460.76|7
1605080830000|2020-11-11 07:47:10|462.76|460.76|462.86|460.86|462.86|460.86|462.66|460.66|22
1605080840000|2020-11-11 07:47:20|462.81|460.81|462.8|460.8|462.81|460.81|462.76|460.76|7
1605080850000|2020-11-11 07:47:30|462.79|460.79|462.76|460.76|462.8|460.8|462.76|460.76|4
1605080860000|2020-11-11 07:47:40|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|1
1605080870000|2020-11-11 07:47:50|462.76|460.76|462.66|460.66|462.77|460.77|462.65|460.65|12
1605080880000|2020-11-11 07:48:00|462.67|460.67|462.53|460.53|462.67|460.67|462.53|460.53|13
1605080890000|2020-11-11 07:48:10|462.54|460.54|462.6|460.6|462.61|460.61|462.53|460.53|22
1605080900000|2020-11-11 07:48:20|462.61|460.61|462.75|460.75|462.75|460.75|462.58|460.58|16
1605080910000|2020-11-11 07:48:30|462.74|460.74|462.75|460.75|462.77|460.77|462.74|460.74|16
1605080920000|2020-11-11 07:48:40|462.71|460.71|462.7|460.7|462.71|460.71|462.67|460.67|12
1605080930000|2020-11-11 07:48:50|462.71|460.71|462.61|460.61|462.71|460.71|462.61|460.61|17
1605080940000|2020-11-11 07:49:00|462.59|460.59|462.54|460.54|462.62|460.62|462.54|460.54|19
1605080950000|2020-11-11 07:49:10|462.55|460.55|462.51|460.51|462.55|460.55|462.51|460.51|12
1605080960000|2020-11-11 07:49:20|462.49|460.49|462.46|460.46|462.5|460.5|462.46|460.46|10
1605080970000|2020-11-11 07:49:30|462.44|460.44|462.46|460.46|462.46|460.46|462.44|460.44|7
1605080980000|2020-11-11 07:49:40|462.45|460.45|462.53|460.53|462.56|460.56|462.45|460.45|16
1605080990000|2020-11-11 07:49:50|462.51|460.51|462.43|460.43|462.51|460.51|462.43|460.43|13
1605081000000|2020-11-11 07:50:00|462.42|460.42|462.45|460.45|462.47|460.47|462.42|460.42|7
1605081010000|2020-11-11 07:50:10|462.47|460.47|462.45|460.45|462.47|460.47|462.45|460.45|2
1605081020000|2020-11-11 07:50:20|462.46|460.46|462.68|460.68|462.7|460.7|462.43|460.43|13
1605081030000|2020-11-11 07:50:30|462.75|460.75|462.74|460.74|462.77|460.77|462.72|460.72|23
1605081040000|2020-11-11 07:50:40|462.73|460.73|462.71|460.71|462.74|460.74|462.6|460.6|17
1605081050000|2020-11-11 07:50:50|462.7|460.7|462.7|460.7|462.71|460.71|462.67|460.67|18
1605081060000|2020-11-11 07:51:00|462.69|460.69|462.69|460.69|462.71|460.71|462.69|460.69|7
1605081070000|2020-11-11 07:51:10|462.7|460.7|462.65|460.65|462.7|460.7|462.65|460.65|6
1605081080000|2020-11-11 07:51:20|462.64|460.64|462.64|460.64|462.64|460.64|462.64|460.64|1
1605081090000|2020-11-11 07:51:30|462.62|460.62|462.56|460.56|462.63|460.63|462.56|460.56|11
1605081100000|2020-11-11 07:51:40|462.55|460.55|462.55|460.55|462.55|460.55|462.51|460.51|13
1605081110000|2020-11-11 07:51:50|462.54|460.54|462.48|460.48|462.55|460.55|462.48|460.48|10
1605081120000|2020-11-11 07:52:00|462.47|460.47|462.42|460.42|462.47|460.47|462.42|460.42|7
1605081130000|2020-11-11 07:52:10|462.43|460.43|462.57|460.57|462.57|460.57|462.43|460.43|16
1605081140000|2020-11-11 07:52:20|462.55|460.55|462.56|460.56|462.57|460.57|462.55|460.55|7
1605081150000|2020-11-11 07:52:30|462.57|460.57|462.55|460.55|462.57|460.57|462.55|460.55|5
1605081160000|2020-11-11 07:52:40|462.56|460.56|462.6|460.6|462.6|460.6|462.56|460.56|8
1605081170000|2020-11-11 07:52:50|462.59|460.59|462.79|460.79|462.79|460.79|462.57|460.57|9
1605081180000|2020-11-11 07:53:00|462.82|460.82|462.87|460.87|462.87|460.87|462.8|460.8|17
1605081190000|2020-11-11 07:53:10|462.88|460.88|462.81|460.81|462.89|460.89|462.79|460.79|16
1605081200000|2020-11-11 07:53:20|462.82|460.82|462.83|460.83|462.85|460.85|462.8|460.8|20
1605081210000|2020-11-11 07:53:30|462.82|460.82|463.22|461.22|463.22|461.22|462.82|460.82|18
1605081220000|2020-11-11 07:53:40|463.16|461.16|463.44|461.44|463.44|461.44|463.14|461.14|22
1605081230000|2020-11-11 07:53:50|463.48|461.48|463.49|461.49|463.5|461.5|463.48|461.48|5
1605081240000|2020-11-11 07:54:00|463.48|461.48|463.53|461.53|463.54|461.54|463.44|461.44|14
1605081250000|2020-11-11 07:54:10|463.52|461.52|463.53|461.53|463.53|461.53|463.47|461.47|17
1605081260000|2020-11-11 07:54:20|463.54|461.54|463.56|461.56|463.56|461.56|463.54|461.54|11
1605081270000|2020-11-11 07:54:30|463.57|461.57|463.66|461.66|463.7|461.7|463.56|461.56|17
1605081280000|2020-11-11 07:54:40|463.67|461.67|463.65|461.65|463.86|461.86|463.64|461.64|24
1605081290000|2020-11-11 07:54:50|463.63|461.63|463.6|461.6|463.64|461.64|463.59|461.59|22
1605081300000|2020-11-11 07:55:00|463.59|461.59|463.61|461.61|463.62|461.62|463.59|461.59|17
1605081310000|2020-11-11 07:55:10|463.62|461.62|463.63|461.63|463.63|461.63|463.61|461.61|15
1605081320000|2020-11-11 07:55:20|463.64|461.64|463.81|461.81|463.82|461.82|463.64|461.64|20
1605081330000|2020-11-11 07:55:30|463.78|461.78|463.77|461.77|463.8|461.8|463.67|461.67|21
1605081340000|2020-11-11 07:55:40|463.76|461.76|463.92|461.92|463.93|461.93|463.76|461.76|25
1605081350000|2020-11-11 07:55:50|463.93|461.93|463.95|461.95|463.98|461.98|463.91|461.91|15
1605081360000|2020-11-11 07:56:00|463.96|461.96|463.88|461.88|463.97|461.97|463.88|461.88|16
1605081370000|2020-11-11 07:56:10|463.87|461.87|463.89|461.89|463.89|461.89|463.86|461.86|7
1605081380000|2020-11-11 07:56:20|463.93|461.93|464.01|462.01|464.02|462.02|463.88|461.88|18
1605081390000|2020-11-11 07:56:30|464|462|464.03|462.03|464.1|462.1|463.99|461.99|23
1605081400000|2020-11-11 07:56:40|464.02|462.02|463.99|461.99|464.02|462.02|463.95|461.95|6
1605081410000|2020-11-11 07:56:50|464|462|463.97|461.97|464|462|463.95|461.95|9
1605081420000|2020-11-11 07:57:00|463.95|461.95|463.84|461.84|463.95|461.95|463.84|461.84|10
1605081430000|2020-11-11 07:57:10|463.83|461.83|463.84|461.84|463.84|461.84|463.83|461.83|4
1605081450000|2020-11-11 07:57:30|463.72|461.72|463.69|461.69|463.72|461.72|463.69|461.69|2
1605081460000|2020-11-11 07:57:40|463.67|461.67|463.55|461.55|463.67|461.67|463.54|461.54|13
1605081470000|2020-11-11 07:57:50|463.56|461.56|463.47|461.47|463.58|461.58|463.47|461.47|9
1605081480000|2020-11-11 07:58:00|463.46|461.46|463.46|461.46|463.47|461.47|463.46|461.46|3
1605081490000|2020-11-11 07:58:10|463.47|461.47|463.46|461.46|463.47|461.47|463.46|461.46|6
1605081500000|2020-11-11 07:58:20|463.47|461.47|463.46|461.46|463.47|461.47|463.45|461.45|4
1605081510000|2020-11-11 07:58:30|463.45|461.45|463.46|461.46|463.46|461.46|463.45|461.45|4
1605081520000|2020-11-11 07:58:40|463.47|461.47|463.72|461.72|463.73|461.73|463.47|461.47|19
1605081530000|2020-11-11 07:58:50|463.73|461.73|463.7|461.7|463.73|461.73|463.7|461.7|13
1605081540000|2020-11-11 07:59:00|463.66|461.66|463.64|461.64|463.68|461.68|463.55|461.55|20
1605081550000|2020-11-11 07:59:10|463.66|461.66|463.67|461.67|463.67|461.67|463.63|461.63|16
1605081560000|2020-11-11 07:59:20|463.68|461.68|463.7|461.7|463.72|461.72|463.66|461.66|20
1605081570000|2020-11-11 07:59:30|463.68|461.68|463.75|461.75|463.75|461.75|463.67|461.67|21
1605081580000|2020-11-11 07:59:40|463.74|461.74|463.73|461.73|463.76|461.76|463.72|461.72|14
1605081590000|2020-11-11 07:59:50|463.74|461.74|463.76|461.76|463.76|461.76|463.74|461.74|6
1605081600000|2020-11-11 08:00:00|463.75|461.75|463.86|461.86|463.87|461.87|463.74|461.74|24
1605081610000|2020-11-11 08:00:10|463.87|461.87|463.82|461.82|463.87|461.87|463.82|461.82|21
1605081620000|2020-11-11 08:00:20|463.81|461.81|463.57|461.57|463.81|461.81|463.57|461.57|9
1605081630000|2020-11-11 08:00:30|463.58|461.58|463.5|461.5|463.58|461.58|463.47|461.47|10
1605081640000|2020-11-11 08:00:40|463.51|461.51|463.63|461.63|463.64|461.64|463.49|461.49|18
1605081650000|2020-11-11 08:00:50|463.66|461.66|463.65|461.65|463.68|461.68|463.59|461.59|20
1605081660000|2020-11-11 08:01:00|463.66|461.66|463.67|461.67|463.68|461.68|463.65|461.65|9
1605081670000|2020-11-11 08:01:10|463.66|461.66|463.67|461.67|463.68|461.68|463.64|461.64|15
1605081680000|2020-11-11 08:01:20|463.65|461.65|463.59|461.59|463.65|461.65|463.59|461.59|15
1605081690000|2020-11-11 08:01:30|463.6|461.6|463.39|461.39|463.61|461.61|463.39|461.39|18
1605081700000|2020-11-11 08:01:40|463.38|461.38|463.43|461.43|463.46|461.46|463.35|461.35|16
1605081710000|2020-11-11 08:01:50|463.42|461.42|463.47|461.47|463.48|461.48|463.37|461.37|15
1605081720000|2020-11-11 08:02:00|463.46|461.46|463.39|461.39|463.46|461.46|463.39|461.39|12
1605081730000|2020-11-11 08:02:10|463.4|461.4|463.4|461.4|463.43|461.43|463.4|461.4|6
1605081740000|2020-11-11 08:02:20|463.39|461.39|463.33|461.33|463.39|461.39|463.33|461.33|8
1605081750000|2020-11-11 08:02:30|463.32|461.32|463.35|461.35|463.35|461.35|463.31|461.31|5
1605081760000|2020-11-11 08:02:40|463.37|461.37|463.43|461.43|463.46|461.46|463.37|461.37|19
1605081770000|2020-11-11 08:02:50|463.42|461.42|463.44|461.44|463.44|461.44|463.42|461.42|5
1605081780000|2020-11-11 08:03:00|463.45|461.45|463.47|461.47|463.48|461.48|463.45|461.45|4
1605081790000|2020-11-11 08:03:10|463.49|461.49|463.52|461.52|463.62|461.62|463.47|461.47|21
1605081800000|2020-11-11 08:03:20|463.53|461.53|463.55|461.55|463.56|461.56|463.45|461.45|22
1605081810000|2020-11-11 08:03:30|463.53|461.53|463.5|461.5|463.53|461.53|463.5|461.5|10
1605081820000|2020-11-11 08:03:40|463.49|461.49|463.45|461.45|463.49|461.49|463.45|461.45|4
1605081830000|2020-11-11 08:03:50|463.44|461.44|463.47|461.47|463.47|461.47|463.43|461.43|6
1605081840000|2020-11-11 08:04:00|463.49|461.49|463.44|461.44|463.49|461.49|463.44|461.44|6
1605081860000|2020-11-11 08:04:20|463.43|461.43|463.43|461.43|463.43|461.43|463.43|461.43|1
1605081870000|2020-11-11 08:04:30|463.42|461.42|463.37|461.37|463.42|461.42|463.37|461.37|5
1605081880000|2020-11-11 08:04:40|463.34|461.34|463.32|461.32|463.34|461.34|463.31|461.31|4
1605081890000|2020-11-11 08:04:50|463.31|461.31|463.31|461.31|463.32|461.32|463.31|461.31|3
1605081900000|2020-11-11 08:05:00|463.32|461.32|463.31|461.31|463.32|461.32|463.31|461.31|2
1605081910000|2020-11-11 08:05:10|463.32|461.32|463.43|461.43|463.47|461.47|463.32|461.32|9
1605081920000|2020-11-11 08:05:20|463.44|461.44|463.45|461.45|463.47|461.47|463.44|461.44|15
1605081930000|2020-11-11 08:05:30|463.46|461.46|463.46|461.46|463.47|461.47|463.45|461.45|9
1605081940000|2020-11-11 08:05:40|463.47|461.47|463.45|461.45|463.49|461.49|463.42|461.42|17
1605081950000|2020-11-11 08:05:50|463.44|461.44|463.29|461.29|463.44|461.44|463.29|461.29|13
1605081960000|2020-11-11 08:06:00|463.28|461.28|463.34|461.34|463.36|461.36|463.14|461.14|21
1605081970000|2020-11-11 08:06:10|463.37|461.37|463.39|461.39|463.4|461.4|463.32|461.32|22
1605081980000|2020-11-11 08:06:20|463.37|461.37|463.44|461.44|463.44|461.44|463.37|461.37|10
1605081990000|2020-11-11 08:06:30|463.45|461.45|463.59|461.59|463.59|461.59|463.45|461.45|14
1605082000000|2020-11-11 08:06:40|463.58|461.58|463.55|461.55|463.6|461.6|463.52|461.52|16
1605082010000|2020-11-11 08:06:50|463.56|461.56|463.55|461.55|463.57|461.57|463.55|461.55|5
1605082020000|2020-11-11 08:07:00|463.54|461.54|463.59|461.59|463.59|461.59|463.53|461.53|11
1605082030000|2020-11-11 08:07:10|463.6|461.6|463.59|461.59|463.6|461.6|463.58|461.58|8
1605082040000|2020-11-11 08:07:20|463.58|461.58|463.58|461.58|463.62|461.62|463.58|461.58|9
1605082050000|2020-11-11 08:07:30|463.59|461.59|463.53|461.53|463.62|461.62|463.53|461.53|7
1605082060000|2020-11-11 08:07:40|463.52|461.52|463.51|461.51|463.52|461.52|463.5|461.5|16
1605082070000|2020-11-11 08:07:50|463.49|461.49|463.51|461.51|463.51|461.51|463.46|461.46|11
1605082080000|2020-11-11 08:08:00|463.52|461.52|463.45|461.45|463.52|461.52|463.45|461.45|15
1605082090000|2020-11-11 08:08:10|463.47|461.47|463.45|461.45|463.47|461.47|463.43|461.43|17
1605082100000|2020-11-11 08:08:20|463.44|461.44|463.45|461.45|463.46|461.46|463.42|461.42|13
1605082110000|2020-11-11 08:08:30|463.46|461.46|463.49|461.49|463.5|461.5|463.46|461.46|15
1605082120000|2020-11-11 08:08:40|463.48|461.48|463.54|461.54|463.54|461.54|463.48|461.48|13
1605082130000|2020-11-11 08:08:50|463.53|461.53|463.54|461.54|463.56|461.56|463.53|461.53|8
1605082140000|2020-11-11 08:09:00|463.55|461.55|463.57|461.57|463.58|461.58|463.54|461.54|14
1605082150000|2020-11-11 08:09:10|463.56|461.56|463.59|461.59|463.59|461.59|463.52|461.52|16
1605082160000|2020-11-11 08:09:20|463.6|461.6|463.61|461.61|463.62|461.62|463.59|461.59|11
1605082170000|2020-11-11 08:09:30|463.6|461.6|463.69|461.69|463.69|461.69|463.57|461.57|18
1605082180000|2020-11-11 08:09:40|463.68|461.68|463.68|461.68|463.69|461.69|463.67|461.67|15
1605082190000|2020-11-11 08:09:50|463.69|461.69|463.71|461.71|463.71|461.71|463.68|461.68|18
1605082200000|2020-11-11 08:10:00|463.7|461.7|463.7|461.7|463.72|461.72|463.7|461.7|4
1605082210000|2020-11-11 08:10:10|463.71|461.71|463.85|461.85|463.95|461.95|463.71|461.71|19
1605082220000|2020-11-11 08:10:20|463.84|461.84|463.9|461.9|463.92|461.92|463.84|461.84|18
1605082230000|2020-11-11 08:10:30|463.89|461.89|463.95|461.95|463.97|461.97|463.87|461.87|25
1605082240000|2020-11-11 08:10:40|463.97|461.97|463.98|461.98|464.03|462.03|463.91|461.91|30
1605082250000|2020-11-11 08:10:50|463.97|461.97|464.17|462.17|464.24|462.24|463.95|461.95|32
1605082260000|2020-11-11 08:11:00|464.18|462.18|464.11|462.11|464.19|462.19|464.09|462.09|17
1605082270000|2020-11-11 08:11:10|464.1|462.1|464.07|462.07|464.11|462.11|464.05|462.05|11
1605082280000|2020-11-11 08:11:20|464.08|462.08|464.07|462.07|464.08|462.08|464.01|462.01|26
1605082290000|2020-11-11 08:11:30|464.06|462.06|464.1|462.1|464.1|462.1|464.06|462.06|7
1605082300000|2020-11-11 08:11:40|464.11|462.11|464.11|462.11|464.11|462.11|464.11|462.11|1
1605082310000|2020-11-11 08:11:50|464.12|462.12|464.1|462.1|464.12|462.12|464.1|462.1|5
1605082320000|2020-11-11 08:12:00|464.09|462.09|464.16|462.16|464.17|462.17|464.09|462.09|9
1605082330000|2020-11-11 08:12:10|464.17|462.17|464.29|462.29|464.29|462.29|464.17|462.17|29
1605082340000|2020-11-11 08:12:20|464.28|462.28|464.11|462.11|464.28|462.28|464.11|462.11|24
1605082350000|2020-11-11 08:12:30|464.13|462.13|464.04|462.04|464.13|462.13|464.02|462.02|10
1605082360000|2020-11-11 08:12:40|464.06|462.06|464.06|462.06|464.07|462.07|464.05|462.05|6
1605082370000|2020-11-11 08:12:50|464.07|462.07|464.17|462.17|464.17|462.17|464.04|462.04|15
1605082380000|2020-11-11 08:13:00|464.16|462.16|464.22|462.22|464.27|462.27|464.16|462.16|19
1605082390000|2020-11-11 08:13:10|464.23|462.23|464.3|462.3|464.3|462.3|464.22|462.22|21
1605082400000|2020-11-11 08:13:20|464.29|462.29|464.24|462.24|464.35|462.35|464.22|462.22|19
1605082410000|2020-11-11 08:13:30|464.23|462.23|464.44|462.44|464.44|462.44|464.23|462.23|19
1605082420000|2020-11-11 08:13:40|464.46|462.46|464.6|462.6|464.6|462.6|464.46|462.46|20
1605082430000|2020-11-11 08:13:50|464.58|462.58|464.62|462.62|464.65|462.65|464.57|462.57|11
1605082440000|2020-11-11 08:14:00|464.65|462.65|464.45|462.45|464.65|462.65|464.26|462.26|33
1605082450000|2020-11-11 08:14:10|464.49|462.49|464.44|462.44|464.52|462.52|464.42|462.42|21
1605082460000|2020-11-11 08:14:20|464.45|462.45|464.52|462.52|464.6|462.6|464.45|462.45|24
1605082470000|2020-11-11 08:14:30|464.51|462.51|464.58|462.58|464.62|462.62|464.51|462.51|18
1605082480000|2020-11-11 08:14:40|464.59|462.59|464.57|462.57|464.63|462.63|464.56|462.56|14
1605082490000|2020-11-11 08:14:50|464.61|462.61|464.57|462.57|464.63|462.63|464.57|462.57|7
1605082500000|2020-11-11 08:15:00|464.61|462.61|464.71|462.71|464.79|462.79|464.61|462.61|15
1605082510000|2020-11-11 08:15:10|464.73|462.73|464.9|462.9|464.9|462.9|464.73|462.73|11
1605082520000|2020-11-11 08:15:20|464.91|462.91|464.82|462.82|464.91|462.91|464.81|462.81|19
1605082530000|2020-11-11 08:15:30|464.81|462.81|464.44|462.44|464.84|462.84|464.43|462.43|25
1605082540000|2020-11-11 08:15:40|464.43|462.43|464.45|462.45|464.46|462.46|464.41|462.41|12
1605082550000|2020-11-11 08:15:50|464.46|462.46|464.18|462.18|464.46|462.46|464.18|462.18|11
1605082560000|2020-11-11 08:16:00|464.2|462.2|464.36|462.36|464.38|462.38|464.2|462.2|20
1605082570000|2020-11-11 08:16:10|464.33|462.33|464.34|462.34|464.37|462.37|464.26|462.26|13
1605082580000|2020-11-11 08:16:20|464.31|462.31|464.2|462.2|464.33|462.33|464.18|462.18|16
1605082590000|2020-11-11 08:16:30|464.21|462.21|464.2|462.2|464.21|462.21|464.19|462.19|8
1605082600000|2020-11-11 08:16:40|464.19|462.19|464.16|462.16|464.21|462.21|464.15|462.15|14
1605082610000|2020-11-11 08:16:50|464.15|462.15|464.08|462.08|464.15|462.15|464.07|462.07|9
1605082620000|2020-11-11 08:17:00|464.07|462.07|463.88|461.88|464.08|462.08|463.88|461.88|7
1605082630000|2020-11-11 08:17:10|463.87|461.87|463.86|461.86|463.91|461.91|463.86|461.86|8
1605082640000|2020-11-11 08:17:20|463.87|461.87|463.84|461.84|463.87|461.87|463.84|461.84|5
1605082650000|2020-11-11 08:17:30|463.83|461.83|463.83|461.83|463.83|461.83|463.82|461.82|3
1605082660000|2020-11-11 08:17:40|463.84|461.84|463.77|461.77|463.85|461.85|463.77|461.77|7
1605082670000|2020-11-11 08:17:50|463.69|461.69|463.51|461.51|463.69|461.69|463.5|461.5|14
1605082680000|2020-11-11 08:18:00|463.5|461.5|463.43|461.43|463.5|461.5|463.38|461.38|12
1605082690000|2020-11-11 08:18:10|463.44|461.44|463.42|461.42|463.44|461.44|463.41|461.41|8
1605082700000|2020-11-11 08:18:20|463.4|461.4|463.57|461.57|463.6|461.6|463.4|461.4|16
1605082710000|2020-11-11 08:18:30|463.6|461.6|463.55|461.55|463.61|461.61|463.55|461.55|10
1605082720000|2020-11-11 08:18:40|463.56|461.56|463.54|461.54|463.58|461.58|463.54|461.54|5
1605082730000|2020-11-11 08:18:50|463.53|461.53|463.52|461.52|463.54|461.54|463.52|461.52|5
1605082740000|2020-11-11 08:19:00|463.53|461.53|463.54|461.54|463.54|461.54|463.52|461.52|3
1605082750000|2020-11-11 08:19:10|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|1
1605082760000|2020-11-11 08:19:20|463.54|461.54|463.54|461.54|463.55|461.55|463.53|461.53|8
1605082770000|2020-11-11 08:19:30|463.56|461.56|463.08|461.08|463.56|461.56|463.08|461.08|19
1605082780000|2020-11-11 08:19:40|463.02|461.02|462.88|460.88|463.02|461.02|462.88|460.88|16
1605082790000|2020-11-11 08:19:50|462.9|460.9|462.54|460.54|462.9|460.9|462.52|460.52|18
1605082800000|2020-11-11 08:20:00|462.51|460.51|462.55|460.55|462.57|460.57|462.5|460.5|9
1605082810000|2020-11-11 08:20:10|462.56|460.56|462.82|460.82|462.84|460.84|462.56|460.56|16
1605082820000|2020-11-11 08:20:20|462.8|460.8|462.8|460.8|462.83|460.83|462.8|460.8|8
1605082830000|2020-11-11 08:20:30|462.79|460.79|462.93|460.93|462.93|460.93|462.78|460.78|9
1605082840000|2020-11-11 08:20:40|462.94|460.94|462.88|460.88|462.96|460.96|462.84|460.84|22
1605082850000|2020-11-11 08:20:50|462.87|460.87|462.83|460.83|462.87|460.87|462.82|460.82|6
1605082860000|2020-11-11 08:21:00|462.82|460.82|462.83|460.83|462.93|460.93|462.82|460.82|18
1605082870000|2020-11-11 08:21:10|462.81|460.81|462.81|460.81|462.82|460.82|462.81|460.81|3
1605082880000|2020-11-11 08:21:20|462.8|460.8|462.9|460.9|462.93|460.93|462.8|460.8|8
1605082890000|2020-11-11 08:21:30|462.91|460.91|462.92|460.92|462.92|460.92|462.9|460.9|4
1605082900000|2020-11-11 08:21:40|462.93|460.93|463|461|463|461|462.92|460.92|6
1605082910000|2020-11-11 08:21:50|463.03|461.03|462.95|460.95|463.1|461.1|462.93|460.93|21
1605082920000|2020-11-11 08:22:00|462.97|460.97|462.85|460.85|462.98|460.98|462.83|460.83|22
1605082930000|2020-11-11 08:22:10|462.84|460.84|462.9|460.9|462.91|460.91|462.84|460.84|16
1605082940000|2020-11-11 08:22:20|462.91|460.91|462.79|460.79|462.91|460.91|462.74|460.74|22
1605082950000|2020-11-11 08:22:30|462.83|460.83|462.78|460.78|462.83|460.83|462.77|460.77|5
1605082960000|2020-11-11 08:22:40|462.77|460.77|462.77|460.77|462.81|460.81|462.77|460.77|6
1605082970000|2020-11-11 08:22:50|462.78|460.78|462.76|460.76|462.78|460.78|462.75|460.75|7
1605082980000|2020-11-11 08:23:00|462.71|460.71|462.73|460.73|462.73|460.73|462.71|460.71|6
1605082990000|2020-11-11 08:23:10|462.74|460.74|462.81|460.81|462.81|460.81|462.73|460.73|16
1605083000000|2020-11-11 08:23:20|462.8|460.8|462.79|460.79|462.83|460.83|462.77|460.77|11
1605083010000|2020-11-11 08:23:30|462.81|460.81|462.69|460.69|462.83|460.83|462.69|460.69|19
1605083020000|2020-11-11 08:23:40|462.68|460.68|462.7|460.7|462.79|460.79|462.66|460.66|16
1605083030000|2020-11-11 08:23:50|462.69|460.69|462.64|460.64|462.7|460.7|462.64|460.64|7
1605083040000|2020-11-11 08:24:00|462.65|460.65|462.63|460.63|462.65|460.65|462.63|460.63|9
1605083050000|2020-11-11 08:24:10|462.64|460.64|462.66|460.66|462.68|460.68|462.63|460.63|13
1605083060000|2020-11-11 08:24:20|462.63|460.63|462.67|460.67|462.68|460.68|462.63|460.63|12
1605083070000|2020-11-11 08:24:30|462.64|460.64|462.64|460.64|462.68|460.68|462.64|460.64|8
1605083080000|2020-11-11 08:24:40|462.65|460.65|462.66|460.66|462.7|460.7|462.64|460.64|17
1605083090000|2020-11-11 08:24:50|462.68|460.68|462.6|460.6|462.68|460.68|462.6|460.6|9
1605083100000|2020-11-11 08:25:00|462.62|460.62|462.43|460.43|462.62|460.62|462.43|460.43|18
1605083110000|2020-11-11 08:25:10|462.41|460.41|462.46|460.46|462.46|460.46|462.4|460.4|15
1605083120000|2020-11-11 08:25:20|462.44|460.44|462.39|460.39|462.44|460.44|462.36|460.36|10
1605083150000|2020-11-11 08:25:50|462.3|460.3|462.31|460.31|462.31|460.31|462.3|460.3|2
1605083160000|2020-11-11 08:26:00|462.32|460.32|462.38|460.38|462.38|460.38|462.32|460.32|15
1605083170000|2020-11-11 08:26:10|462.37|460.37|462.35|460.35|462.37|460.37|462.35|460.35|5
1605083180000|2020-11-11 08:26:20|462.37|460.37|462.31|460.31|462.37|460.37|462.31|460.31|5
1605083190000|2020-11-11 08:26:30|462.34|460.34|462.31|460.31|462.34|460.34|462.31|460.31|2
1605083200000|2020-11-11 08:26:40|462.3|460.3|462.31|460.31|462.31|460.31|462.3|460.3|4
1605083210000|2020-11-11 08:26:50|462.3|460.3|462.3|460.3|462.3|460.3|462.3|460.3|1
1605083230000|2020-11-11 08:27:10|462.29|460.29|462.33|460.33|462.33|460.33|462.27|460.27|6
1605083240000|2020-11-11 08:27:20|462.31|460.31|462.34|460.34|462.35|460.35|462.29|460.29|11
1605083250000|2020-11-11 08:27:30|462.33|460.33|462.34|460.34|462.35|460.35|462.33|460.33|10
1605083260000|2020-11-11 08:27:40|462.35|460.35|462.5|460.5|462.5|460.5|462.35|460.35|13
1605083270000|2020-11-11 08:27:50|462.48|460.48|462.61|460.61|462.61|460.61|462.48|460.48|17
1605083290000|2020-11-11 08:28:10|462.6|460.6|462.4|460.4|462.6|460.6|462.4|460.4|15
1605083300000|2020-11-11 08:28:20|462.41|460.41|462.44|460.44|462.49|460.49|462.41|460.41|9
1605083310000|2020-11-11 08:28:30|462.43|460.43|462.36|460.36|462.43|460.43|462.35|460.35|5
1605083320000|2020-11-11 08:28:40|462.35|460.35|462.35|460.35|462.35|460.35|462.35|460.35|1
1605083330000|2020-11-11 08:28:50|462.34|460.34|462.34|460.34|462.34|460.34|462.34|460.34|1
1605083350000|2020-11-11 08:29:10|462.33|460.33|462.32|460.32|462.33|460.33|462.32|460.32|4
1605083360000|2020-11-11 08:29:20|462.31|460.31|461.99|459.99|462.31|460.31|461.99|459.99|20
1605083370000|2020-11-11 08:29:30|461.98|459.98|462.16|460.16|462.17|460.17|461.98|459.98|21
1605083380000|2020-11-11 08:29:40|462.14|460.14|462.02|460.02|462.16|460.16|462.02|460.02|20
1605083390000|2020-11-11 08:29:50|462.01|460.01|462.03|460.03|462.03|460.03|462.01|460.01|3
1605083400000|2020-11-11 08:30:00|462.02|460.02|461.98|459.98|462.02|460.02|461.82|459.82|24
1605083410000|2020-11-11 08:30:10|461.93|459.93|461.86|459.86|462|460|461.81|459.81|26
1605083420000|2020-11-11 08:30:20|461.89|459.89|461.88|459.88|461.89|459.89|461.83|459.83|15
1605083430000|2020-11-11 08:30:30|461.85|459.85|461.79|459.79|461.88|459.88|461.79|459.79|17
1605083440000|2020-11-11 08:30:40|461.78|459.78|461.66|459.66|461.78|459.78|461.64|459.64|14
1605083450000|2020-11-11 08:30:50|461.69|459.69|461.83|459.83|461.83|459.83|461.69|459.69|9
1605083460000|2020-11-11 08:31:00|461.85|459.85|461.9|459.9|461.9|459.9|461.85|459.85|3
1605083470000|2020-11-11 08:31:10|461.86|459.86|461.86|459.86|461.86|459.86|461.76|459.76|13
1605083480000|2020-11-11 08:31:20|461.85|459.85|461.85|459.85|461.9|459.9|461.85|459.85|5
1605083490000|2020-11-11 08:31:30|461.86|459.86|462.12|460.12|462.15|460.15|461.86|459.86|23
1605083500000|2020-11-11 08:31:40|462.13|460.13|462.13|460.13|462.15|460.15|462.13|460.13|3
1605083510000|2020-11-11 08:31:50|462.16|460.16|462.15|460.15|462.22|460.22|462.12|460.12|27
1605083520000|2020-11-11 08:32:00|462.14|460.14|462.22|460.22|462.22|460.22|462.12|460.12|17
1605083530000|2020-11-11 08:32:10|462.2|460.2|462.31|460.31|462.31|460.31|462.19|460.19|15
1605083540000|2020-11-11 08:32:20|462.36|460.36|462.49|460.49|462.49|460.49|462.35|460.35|7
1605083550000|2020-11-11 08:32:30|462.5|460.5|462.4|460.4|462.51|460.51|462.37|460.37|8
1605083560000|2020-11-11 08:32:40|462.49|460.49|462.54|460.54|462.54|460.54|462.49|460.49|11
1605083570000|2020-11-11 08:32:50|462.58|460.58|462.62|460.62|462.62|460.62|462.58|460.58|4
1605083580000|2020-11-11 08:33:00|462.63|460.63|462.71|460.71|462.73|460.73|462.59|460.59|17
1605083590000|2020-11-11 08:33:10|462.7|460.7|462.85|460.85|462.85|460.85|462.7|460.7|8
1605083600000|2020-11-11 08:33:20|462.95|460.95|463.13|461.13|463.2|461.2|462.95|460.95|18
1605083610000|2020-11-11 08:33:30|463.11|461.11|463.13|461.13|463.16|461.16|463.1|461.1|16
1605083620000|2020-11-11 08:33:40|463.12|461.12|463.15|461.15|463.17|461.17|463.12|461.12|10
1605083630000|2020-11-11 08:33:50|463.14|461.14|462.9|460.9|463.14|461.14|462.9|460.9|12
1605083640000|2020-11-11 08:34:00|462.89|460.89|462.86|460.86|462.89|460.89|462.85|460.85|13
1605083650000|2020-11-11 08:34:10|462.84|460.84|462.78|460.78|462.86|460.86|462.75|460.75|18
1605083660000|2020-11-11 08:34:20|462.8|460.8|462.8|460.8|462.82|460.82|462.8|460.8|6
1605083670000|2020-11-11 08:34:30|462.81|460.81|462.85|460.85|462.86|460.86|462.8|460.8|6
1605083680000|2020-11-11 08:34:40|462.86|460.86|462.94|460.94|462.95|460.95|462.86|460.86|13
1605083690000|2020-11-11 08:34:50|462.9|460.9|462.85|460.85|462.9|460.9|462.85|460.85|9
1605083700000|2020-11-11 08:35:00|462.84|460.84|462.92|460.92|462.92|460.92|462.82|460.82|13
1605083710000|2020-11-11 08:35:10|462.91|460.91|462.95|460.95|463|461|462.91|460.91|11
1605083720000|2020-11-11 08:35:20|462.96|460.96|462.83|460.83|462.96|460.96|462.83|460.83|14
1605083730000|2020-11-11 08:35:30|462.82|460.82|462.81|460.81|462.83|460.83|462.8|460.8|6
1605083740000|2020-11-11 08:35:40|462.8|460.8|462.8|460.8|462.81|460.81|462.8|460.8|3
1605083750000|2020-11-11 08:35:50|462.81|460.81|462.8|460.8|462.81|460.81|462.8|460.8|4
1605083760000|2020-11-11 08:36:00|462.83|460.83|462.82|460.82|462.88|460.88|462.82|460.82|20
1605083770000|2020-11-11 08:36:10|462.81|460.81|462.82|460.82|462.84|460.84|462.81|460.81|15
1605083780000|2020-11-11 08:36:20|462.83|460.83|462.83|460.83|462.85|460.85|462.83|460.83|7
1605083790000|2020-11-11 08:36:30|462.87|460.87|462.84|460.84|462.91|460.91|462.82|460.82|11
1605083800000|2020-11-11 08:36:40|462.82|460.82|462.74|460.74|462.82|460.82|462.74|460.74|8
1605083810000|2020-11-11 08:36:50|462.76|460.76|462.81|460.81|462.84|460.84|462.76|460.76|7
1605083820000|2020-11-11 08:37:00|462.82|460.82|462.74|460.74|462.86|460.86|462.74|460.74|16
1605083830000|2020-11-11 08:37:10|462.72|460.72|462.73|460.73|462.79|460.79|462.72|460.72|9
1605083840000|2020-11-11 08:37:20|462.72|460.72|462.62|460.62|462.72|460.72|462.56|460.56|13
1605083850000|2020-11-11 08:37:30|462.56|460.56|462.66|460.66|462.67|460.67|462.54|460.54|17
1605083860000|2020-11-11 08:37:40|462.69|460.69|462.71|460.71|462.73|460.73|462.69|460.69|12
1605083870000|2020-11-11 08:37:50|462.7|460.7|462.7|460.7|462.7|460.7|462.7|460.7|1
1605083880000|2020-11-11 08:38:00|462.69|460.69|462.59|460.59|462.69|460.69|462.59|460.59|8
1605083890000|2020-11-11 08:38:10|462.6|460.6|462.61|460.61|462.69|460.69|462.55|460.55|20
1605083900000|2020-11-11 08:38:20|462.55|460.55|462.57|460.57|462.57|460.57|462.53|460.53|5
1605083910000|2020-11-11 08:38:30|462.59|460.59|462.59|460.59|462.6|460.6|462.59|460.59|3
1605083920000|2020-11-11 08:38:40|462.6|460.6|462.6|460.6|462.62|460.62|462.6|460.6|3
1605083930000|2020-11-11 08:38:50|462.58|460.58|462.6|460.6|462.61|460.61|462.58|460.58|4
1605083940000|2020-11-11 08:39:00|462.59|460.59|462.61|460.61|462.64|460.64|462.58|460.58|8
1605083950000|2020-11-11 08:39:10|462.6|460.6|462.58|460.58|462.62|460.62|462.57|460.57|7
1605083960000|2020-11-11 08:39:20|462.55|460.55|462.86|460.86|462.86|460.86|462.55|460.55|17
1605083970000|2020-11-11 08:39:30|462.9|460.9|463.28|461.28|463.32|461.32|462.9|460.9|18
1605083980000|2020-11-11 08:39:40|463.29|461.29|463.14|461.14|463.29|461.29|463.07|461.07|17
1605083990000|2020-11-11 08:39:50|463.13|461.13|463.12|461.12|463.14|461.14|463.11|461.11|7
1605084000000|2020-11-11 08:40:00|463.13|461.13|463.22|461.22|463.23|461.23|463.13|461.13|6
1605084010000|2020-11-11 08:40:10|463.21|461.21|463.34|461.34|463.34|461.34|463.21|461.21|9
1605084020000|2020-11-11 08:40:20|463.36|461.36|463.32|461.32|463.38|461.38|463.31|461.31|17
1605084030000|2020-11-11 08:40:30|463.31|461.31|463.32|461.32|463.32|461.32|463.3|461.3|4
1605084040000|2020-11-11 08:40:40|463.38|461.38|463.39|461.39|463.39|461.39|463.32|461.32|6
1605084050000|2020-11-11 08:40:50|463.36|461.36|463.47|461.47|463.47|461.47|463.36|461.36|4
1605084060000|2020-11-11 08:41:00|463.45|461.45|463.03|461.03|463.45|461.45|463.03|461.03|23
1605084070000|2020-11-11 08:41:10|463.02|461.02|463.1|461.1|463.15|461.15|463.01|461.01|29
1605084080000|2020-11-11 08:41:20|463.13|461.13|462.75|460.75|463.13|461.13|462.73|460.73|22
1605084090000|2020-11-11 08:41:30|462.76|460.76|462.63|460.63|462.76|460.76|462.62|460.62|23
1605084100000|2020-11-11 08:41:40|462.52|460.52|462.36|460.36|462.52|460.52|462.33|460.33|30
1605084110000|2020-11-11 08:41:50|462.34|460.34|462.22|460.22|462.36|460.36|462.22|460.22|18
1605084120000|2020-11-11 08:42:00|462.21|460.21|462.15|460.15|462.23|460.23|462.04|460.04|19
1605084130000|2020-11-11 08:42:10|462.08|460.08|461.95|459.95|462.13|460.13|461.95|459.95|28
1605084140000|2020-11-11 08:42:20|461.87|459.87|461.21|459.21|461.88|459.88|461.21|459.21|29
1605084150000|2020-11-11 08:42:30|461.12|459.12|461.26|459.26|461.4|459.4|461.11|459.11|28
1605084160000|2020-11-11 08:42:40|461.21|459.21|461.05|459.05|461.3|459.3|461.02|459.02|26
1605084170000|2020-11-11 08:42:50|461.02|459.02|461.05|459.05|461.1|459.1|461.01|459.01|21
1605084180000|2020-11-11 08:43:00|461.06|459.06|461.09|459.09|461.09|459.09|460.98|458.98|29
1605084190000|2020-11-11 08:43:10|461.07|459.07|460.99|458.99|461.07|459.07|460.99|458.99|13
1605084200000|2020-11-11 08:43:20|460.98|458.98|461|459|461.06|459.06|460.98|458.98|11
1605084210000|2020-11-11 08:43:30|461.01|459.01|460.95|458.95|461.03|459.03|460.95|458.95|9
1605084220000|2020-11-11 08:43:40|460.97|458.97|460.82|458.82|460.97|458.97|460.79|458.79|15
1605084230000|2020-11-11 08:43:50|460.81|458.81|460.78|458.78|460.85|458.85|460.76|458.76|20
1605084240000|2020-11-11 08:44:00|460.81|458.81|460.97|458.97|460.98|458.98|460.8|458.8|26
1605084250000|2020-11-11 08:44:10|460.96|458.96|461.38|459.38|461.38|459.38|460.96|458.96|18
1605084260000|2020-11-11 08:44:20|461.37|459.37|461.2|459.2|461.41|459.41|461.2|459.2|25
1605084270000|2020-11-11 08:44:30|461.17|459.17|460.99|458.99|461.21|459.21|460.99|458.99|21
1605084280000|2020-11-11 08:44:40|460.92|458.92|460.88|458.88|460.98|458.98|460.85|458.85|20
1605084290000|2020-11-11 08:44:50|460.87|458.87|460.86|458.86|460.9|458.9|460.84|458.84|25
1605084300000|2020-11-11 08:45:00|460.89|458.89|461.03|459.03|461.03|459.03|460.89|458.89|19
1605084310000|2020-11-11 08:45:10|461.04|459.04|461.04|459.04|461.05|459.05|461.01|459.01|7
1605084320000|2020-11-11 08:45:20|461.07|459.07|461.09|459.09|461.09|459.09|461.06|459.06|9
1605084330000|2020-11-11 08:45:30|461.08|459.08|461.07|459.07|461.08|459.08|461.02|459.02|10
1605084340000|2020-11-11 08:45:40|461.06|459.06|460.95|458.95|461.06|459.06|460.95|458.95|6
1605084350000|2020-11-11 08:45:50|460.94|458.94|460.98|458.98|461.03|459.03|460.91|458.91|16
1605084360000|2020-11-11 08:46:00|460.89|458.89|460.85|458.85|460.9|458.9|460.85|458.85|10
1605084370000|2020-11-11 08:46:10|460.87|458.87|460.88|458.88|460.89|458.89|460.85|458.85|7
1605084380000|2020-11-11 08:46:20|460.89|458.89|460.82|458.82|460.93|458.93|460.8|458.8|17
1605084390000|2020-11-11 08:46:30|460.8|458.8|460.72|458.72|460.8|458.8|460.7|458.7|13
1605084400000|2020-11-11 08:46:40|460.67|458.67|460.48|458.48|460.69|458.69|460.47|458.47|12
1605084410000|2020-11-11 08:46:50|460.49|458.49|460.47|458.47|460.49|458.49|460.39|458.39|25
1605084420000|2020-11-11 08:47:00|460.48|458.48|461.19|459.19|461.22|459.22|460.47|458.47|27
1605084430000|2020-11-11 08:47:10|461.14|459.14|461.12|459.12|461.14|459.14|460.94|458.94|22
1605084440000|2020-11-11 08:47:20|461.05|459.05|461.11|459.11|461.11|459.11|461.05|459.05|9
1605084450000|2020-11-11 08:47:30|461.13|459.13|460.96|458.96|461.13|459.13|460.96|458.96|18
1605084460000|2020-11-11 08:47:40|460.98|458.98|461.13|459.13|461.13|459.13|460.91|458.91|19
1605084470000|2020-11-11 08:47:50|461.14|459.14|461.11|459.11|461.18|459.18|461.08|459.08|17
1605084480000|2020-11-11 08:48:00|461.13|459.13|461.13|459.13|461.14|459.14|461.12|459.12|13
1605084490000|2020-11-11 08:48:10|461.14|459.14|461.11|459.11|461.26|459.26|461.03|459.03|20
1605084500000|2020-11-11 08:48:20|461.15|459.15|461.36|459.36|461.4|459.4|461.06|459.06|24
1605084510000|2020-11-11 08:48:30|461.38|459.38|461.68|459.68|461.69|459.69|461.38|459.38|23
1605084520000|2020-11-11 08:48:40|461.65|459.65|461.73|459.73|461.75|459.75|461.56|459.56|25
1605084530000|2020-11-11 08:48:50|461.74|459.74|461.83|459.83|461.84|459.84|461.7|459.7|22
1605084540000|2020-11-11 08:49:00|461.85|459.85|461.7|459.7|461.85|459.85|461.67|459.67|19
1605084550000|2020-11-11 08:49:10|461.69|459.69|461.48|459.48|461.7|459.7|461.4|459.4|16
1605084560000|2020-11-11 08:49:20|461.47|459.47|461.39|459.39|461.5|459.5|461.38|459.38|13
1605084570000|2020-11-11 08:49:30|461.4|459.4|461.21|459.21|461.4|459.4|461.18|459.18|9
1605084580000|2020-11-11 08:49:40|461.23|459.23|461.12|459.12|461.23|459.23|461.12|459.12|13
1605084590000|2020-11-11 08:49:50|461.14|459.14|461.06|459.06|461.17|459.17|461.06|459.06|8
1605084600000|2020-11-11 08:50:00|461.07|459.07|461.04|459.04|461.09|459.09|461.03|459.03|12
1605084610000|2020-11-11 08:50:10|461.03|459.03|461.11|459.11|461.12|459.12|461.02|459.02|8
1605084620000|2020-11-11 08:50:20|461.12|459.12|461.17|459.17|461.17|459.17|461.08|459.08|17
1605084630000|2020-11-11 08:50:30|461.26|459.26|461.39|459.39|461.39|459.39|461.26|459.26|21
1605084640000|2020-11-11 08:50:40|461.4|459.4|461.37|459.37|461.47|459.47|461.37|459.37|18
1605084650000|2020-11-11 08:50:50|461.36|459.36|461.18|459.18|461.36|459.36|461.16|459.16|12
1605084660000|2020-11-11 08:51:00|461.16|459.16|461.43|459.43|461.43|459.43|461.16|459.16|25
1605084670000|2020-11-11 08:51:10|461.42|459.42|461.34|459.34|461.43|459.43|461.31|459.31|19
1605084680000|2020-11-11 08:51:20|461.31|459.31|461.39|459.39|461.39|459.39|461.31|459.31|10
1605084690000|2020-11-11 08:51:30|461.4|459.4|461.3|459.3|461.4|459.4|461.26|459.26|13
1605084700000|2020-11-11 08:51:40|461.28|459.28|461.21|459.21|461.3|459.3|461.21|459.21|6
1605084710000|2020-11-11 08:51:50|461.18|459.18|461.15|459.15|461.18|459.18|461.14|459.14|4
1605084720000|2020-11-11 08:52:00|461.13|459.13|461.08|459.08|461.13|459.13|461.06|459.06|3
1605084730000|2020-11-11 08:52:10|461.09|459.09|461.15|459.15|461.24|459.24|461.09|459.09|8
1605084740000|2020-11-11 08:52:20|461.19|459.19|461.22|459.22|461.23|459.23|461.08|459.08|28
1605084750000|2020-11-11 08:52:30|461.21|459.21|461.19|459.19|461.23|459.23|461.19|459.19|7
1605084760000|2020-11-11 08:52:40|461.18|459.18|461.31|459.31|461.31|459.31|461.18|459.18|9
1605084770000|2020-11-11 08:52:50|461.33|459.33|461.33|459.33|461.46|459.46|461.31|459.31|22
1605084780000|2020-11-11 08:53:00|461.36|459.36|461.43|459.43|461.44|459.44|461.35|459.35|16
1605084790000|2020-11-11 08:53:10|461.44|459.44|461.47|459.47|461.5|459.5|461.42|459.42|10
1605084800000|2020-11-11 08:53:20|461.46|459.46|461.43|459.43|461.46|459.46|461.41|459.41|11
1605084810000|2020-11-11 08:53:30|461.42|459.42|461.37|459.37|461.43|459.43|461.37|459.37|8
1605084820000|2020-11-11 08:53:40|461.38|459.38|461.32|459.32|461.39|459.39|461.32|459.32|18
1605084830000|2020-11-11 08:53:50|461.3|459.3|461.26|459.26|461.31|459.31|461.2|459.2|14
1605084840000|2020-11-11 08:54:00|461.27|459.27|461.23|459.23|461.3|459.3|461.21|459.21|14
1605084850000|2020-11-11 08:54:10|461.21|459.21|461.19|459.19|461.27|459.27|461.19|459.19|8
1605084860000|2020-11-11 08:54:20|461.26|459.26|461.25|459.25|461.26|459.26|461.24|459.24|4
1605084870000|2020-11-11 08:54:30|461.24|459.24|461.29|459.29|461.29|459.29|461.22|459.22|8
1605084880000|2020-11-11 08:54:40|461.27|459.27|461.2|459.2|461.27|459.27|461.17|459.17|8
1605084890000|2020-11-11 08:54:50|461.21|459.21|461.21|459.21|461.21|459.21|461.2|459.2|3
1605084900000|2020-11-11 08:55:00|461.2|459.2|461.22|459.22|461.24|459.24|461.2|459.2|6
1605084920000|2020-11-11 08:55:20|461.21|459.21|461.19|459.19|461.25|459.25|461.19|459.19|6
1605084940000|2020-11-11 08:55:40|461.2|459.2|461.22|459.22|461.22|459.22|461.19|459.19|7
1605084950000|2020-11-11 08:55:50|461.19|459.19|460.9|458.9|461.19|459.19|460.9|458.9|18
1605084960000|2020-11-11 08:56:00|460.89|458.89|460.88|458.88|460.94|458.94|460.88|458.88|21
1605084970000|2020-11-11 08:56:10|460.85|458.85|460.75|458.75|460.89|458.89|460.64|458.64|29
1605084980000|2020-11-11 08:56:20|460.73|458.73|460.72|458.72|460.75|458.75|460.72|458.72|10
1605084990000|2020-11-11 08:56:30|460.73|458.73|460.49|458.49|460.73|458.73|460.49|458.49|26
1605085000000|2020-11-11 08:56:40|460.5|458.5|460.3|458.3|460.5|458.5|460.3|458.3|24
1605085010000|2020-11-11 08:56:50|460.29|458.29|460.06|458.06|460.32|458.32|460.05|458.05|29
1605085020000|2020-11-11 08:57:00|460.05|458.05|460.12|458.12|460.17|458.17|460.02|458.02|24
1605085030000|2020-11-11 08:57:10|460.14|458.14|460.22|458.22|460.29|458.29|460.12|458.12|28
1605085040000|2020-11-11 08:57:20|460.23|458.23|460.34|458.34|460.37|458.37|460.23|458.23|15
1605085050000|2020-11-11 08:57:30|460.32|458.32|460.65|458.65|460.75|458.75|460.32|458.32|26
1605085060000|2020-11-11 08:57:40|460.67|458.67|460.66|458.66|460.73|458.73|460.66|458.66|17
1605085070000|2020-11-11 08:57:50|460.67|458.67|460.83|458.83|460.9|458.9|460.67|458.67|22
1605085080000|2020-11-11 08:58:00|460.75|458.75|460.88|458.88|460.88|458.88|460.72|458.72|22
1605085090000|2020-11-11 08:58:10|460.87|458.87|460.77|458.77|460.91|458.91|460.77|458.77|17
1605085100000|2020-11-11 08:58:20|460.78|458.78|460.72|458.72|460.79|458.79|460.72|458.72|6
1605085110000|2020-11-11 08:58:30|460.7|458.7|460.69|458.69|460.71|458.71|460.68|458.68|15
1605085120000|2020-11-11 08:58:40|460.71|458.71|460.78|458.78|460.79|458.79|460.71|458.71|10
1605085130000|2020-11-11 08:58:50|460.8|458.8|460.9|458.9|460.91|458.91|460.8|458.8|12
1605085140000|2020-11-11 08:59:00|460.91|458.91|461.39|459.39|461.4|459.4|460.91|458.91|23
1605085150000|2020-11-11 08:59:10|461.38|459.38|461.13|459.13|461.38|459.38|461.09|459.09|14
1605085160000|2020-11-11 08:59:20|461.12|459.12|461.02|459.02|461.14|459.14|461.02|459.02|12
1605085170000|2020-11-11 08:59:30|461.01|459.01|460.84|458.84|461.03|459.03|460.81|458.81|20
1605085180000|2020-11-11 08:59:40|460.82|458.82|460.8|458.8|460.82|458.82|460.78|458.78|13
1605085190000|2020-11-11 08:59:50|460.79|458.79|460.83|458.83|460.83|458.83|460.79|458.79|11
1605085200000|2020-11-11 09:00:00|460.82|458.82|460.88|458.88|460.89|458.89|460.8|458.8|15
1605085210000|2020-11-11 09:00:10|460.85|458.85|461.15|459.15|461.15|459.15|460.8|458.8|21
1605085220000|2020-11-11 09:00:20|461.16|459.16|461.27|459.27|461.27|459.27|461.16|459.16|12
1605085230000|2020-11-11 09:00:30|461.26|459.26|461.14|459.14|461.26|459.26|461.09|459.09|21
1605085240000|2020-11-11 09:00:40|461.21|459.21|461.01|459.01|461.21|459.21|461|459|19
1605085250000|2020-11-11 09:00:50|461|459|460.98|458.98|461|459|460.98|458.98|7
1605085260000|2020-11-11 09:01:00|461.01|459.01|461.04|459.04|461.04|459.04|460.98|458.98|9
1605085280000|2020-11-11 09:01:20|461.02|459.02|461.29|459.29|461.3|459.3|461|459|15
1605085290000|2020-11-11 09:01:30|461.26|459.26|461.13|459.13|461.26|459.26|461.09|459.09|15
1605085300000|2020-11-11 09:01:40|461.12|459.12|461.18|459.18|461.18|459.18|461.11|459.11|12
1605085310000|2020-11-11 09:01:50|461.17|459.17|461.19|459.19|461.19|459.19|461.16|459.16|7
1605085320000|2020-11-11 09:02:00|461.2|459.2|461.19|459.19|461.22|459.22|461.18|459.18|15
1605085330000|2020-11-11 09:02:10|461.2|459.2|461.18|459.18|461.2|459.2|461.16|459.16|13
1605085340000|2020-11-11 09:02:20|461.17|459.17|460.97|458.97|461.18|459.18|460.95|458.95|22
1605085350000|2020-11-11 09:02:30|460.98|458.98|460.97|458.97|461.08|459.08|460.97|458.97|15
1605085360000|2020-11-11 09:02:40|460.96|458.96|460.98|458.98|461|459|460.95|458.95|7
1605085370000|2020-11-11 09:02:50|461|459|460.99|458.99|461|459|460.97|458.97|4
1605085380000|2020-11-11 09:03:00|460.97|458.97|460.98|458.98|460.99|458.99|460.97|458.97|6
1605085390000|2020-11-11 09:03:10|460.99|458.99|461.01|459.01|461.01|459.01|460.99|458.99|2
1605085400000|2020-11-11 09:03:20|461.05|459.05|461.02|459.02|461.12|459.12|461.02|459.02|10
1605085410000|2020-11-11 09:03:30|461.01|459.01|461.09|459.09|461.09|459.09|461.01|459.01|6
1605085420000|2020-11-11 09:03:40|461.08|459.08|461.05|459.05|461.08|459.08|461.01|459.01|8
1605085430000|2020-11-11 09:03:50|461.04|459.04|461.02|459.02|461.04|459.04|461.02|459.02|4
1605085440000|2020-11-11 09:04:00|461.01|459.01|461.09|459.09|461.1|459.1|460.97|458.97|17
1605085450000|2020-11-11 09:04:10|461.08|459.08|461.07|459.07|461.08|459.08|461.04|459.04|10
1605085460000|2020-11-11 09:04:20|461.06|459.06|461.04|459.04|461.06|459.06|461.02|459.02|6
1605085470000|2020-11-11 09:04:30|461.03|459.03|461.04|459.04|461.04|459.04|461.03|459.03|2
1605085490000|2020-11-11 09:04:50|461.03|459.03|461.05|459.05|461.05|459.05|461.03|459.03|7
1605085500000|2020-11-11 09:05:00|461.04|459.04|460.68|458.68|461.04|459.04|460.68|458.68|23
1605085510000|2020-11-11 09:05:10|460.67|458.67|460.62|458.62|460.68|458.68|460.55|458.55|25
1605085520000|2020-11-11 09:05:20|460.63|458.63|460.59|458.59|460.63|458.63|460.57|458.57|17
1605085530000|2020-11-11 09:05:30|460.58|458.58|460.64|458.64|460.64|458.64|460.53|458.53|7
1605085540000|2020-11-11 09:05:40|460.61|458.61|460.48|458.48|460.61|458.61|460.47|458.47|19
1605085550000|2020-11-11 09:05:50|460.47|458.47|460.14|458.14|460.47|458.47|460.12|458.12|16
1605085560000|2020-11-11 09:06:00|460.13|458.13|460.09|458.09|460.13|458.13|460.09|458.09|13
1605085570000|2020-11-11 09:06:10|460.1|458.1|460.04|458.04|460.1|458.1|459.99|457.99|12
1605085580000|2020-11-11 09:06:20|460.05|458.05|460.14|458.14|460.14|458.14|460|458|15
1605085590000|2020-11-11 09:06:30|460.22|458.22|460.25|458.25|460.35|458.35|460.11|458.11|23
1605085600000|2020-11-11 09:06:40|460.24|458.24|460.46|458.46|460.47|458.47|460.24|458.24|19
1605085610000|2020-11-11 09:06:50|460.51|458.51|460.31|458.31|460.51|458.51|460.31|458.31|19
1605085620000|2020-11-11 09:07:00|460.34|458.34|460.34|458.34|460.37|458.37|460.33|458.33|18
1605085630000|2020-11-11 09:07:10|460.36|458.36|460.5|458.5|460.54|458.54|460.34|458.34|14
1605085640000|2020-11-11 09:07:20|460.45|458.45|460.4|458.4|460.46|458.46|460.37|458.37|19
1605085650000|2020-11-11 09:07:30|460.41|458.41|460.57|458.57|460.57|458.57|460.41|458.41|15
1605085660000|2020-11-11 09:07:40|460.55|458.55|460.59|458.59|460.61|458.61|460.55|458.55|12
1605085670000|2020-11-11 09:07:50|460.6|458.6|460.57|458.57|460.6|458.6|460.55|458.55|8
1605085680000|2020-11-11 09:08:00|460.59|458.59|460.62|458.62|460.63|458.63|460.58|458.58|12
1605085690000|2020-11-11 09:08:10|460.67|458.67|460.71|458.71|460.75|458.75|460.67|458.67|11
1605085700000|2020-11-11 09:08:20|460.7|458.7|460.7|458.7|460.7|458.7|460.69|458.69|3
1605085710000|2020-11-11 09:08:30|460.8|458.8|460.88|458.88|460.95|458.95|460.8|458.8|25
1605085720000|2020-11-11 09:08:40|460.92|458.92|460.96|458.96|460.99|458.99|460.92|458.92|5
1605085730000|2020-11-11 09:08:50|461|459|461.36|459.36|461.36|459.36|460.98|458.98|25
1605085740000|2020-11-11 09:09:00|461.38|459.38|461.75|459.75|461.76|459.76|461.36|459.36|24
1605085750000|2020-11-11 09:09:10|461.76|459.76|461.69|459.69|461.77|459.77|461.62|459.62|16
1605085760000|2020-11-11 09:09:20|461.74|459.74|461.62|459.62|461.79|459.79|461.62|459.62|25
1605085770000|2020-11-11 09:09:30|461.61|459.61|461.7|459.7|461.75|459.75|461.58|459.58|24
1605085780000|2020-11-11 09:09:40|461.71|459.71|461.61|459.61|461.73|459.73|461.61|459.61|13
1605085790000|2020-11-11 09:09:50|461.63|459.63|461.63|459.63|461.63|459.63|461.61|459.61|3
1605085800000|2020-11-11 09:10:00|461.64|459.64|461.53|459.53|461.65|459.65|461.42|459.42|15
1605085810000|2020-11-11 09:10:10|461.54|459.54|461.72|459.72|461.72|459.72|461.53|459.53|14
1605085820000|2020-11-11 09:10:20|461.71|459.71|461.82|459.82|461.85|459.85|461.71|459.71|24
1605085830000|2020-11-11 09:10:30|461.83|459.83|461.93|459.93|461.94|459.94|461.81|459.81|17
1605085840000|2020-11-11 09:10:40|461.87|459.87|461.84|459.84|461.93|459.93|461.83|459.83|32
1605085850000|2020-11-11 09:10:50|461.85|459.85|461.96|459.96|461.98|459.98|461.85|459.85|19
1605085860000|2020-11-11 09:11:00|462.03|460.03|462.02|460.02|462.08|460.08|461.93|459.93|28
1605085870000|2020-11-11 09:11:10|462.03|460.03|461.9|459.9|462.03|460.03|461.85|459.85|21
1605085880000|2020-11-11 09:11:20|461.91|459.91|461.95|459.95|462.01|460.01|461.9|459.9|25
1605085890000|2020-11-11 09:11:30|461.94|459.94|461.87|459.87|461.97|459.97|461.85|459.85|15
1605085900000|2020-11-11 09:11:40|461.88|459.88|461.89|459.89|461.93|459.93|461.88|459.88|21
1605085910000|2020-11-11 09:11:50|461.9|459.9|461.87|459.87|461.94|459.94|461.86|459.86|18
1605085920000|2020-11-11 09:12:00|461.86|459.86|461.87|459.87|461.91|459.91|461.86|459.86|14
1605085930000|2020-11-11 09:12:10|461.89|459.89|461.9|459.9|461.93|459.93|461.85|459.85|31
1605085940000|2020-11-11 09:12:20|461.88|459.88|461.94|459.94|462|460|461.87|459.87|26
1605085950000|2020-11-11 09:12:30|461.93|459.93|461.98|459.98|462.01|460.01|461.89|459.89|22
1605085960000|2020-11-11 09:12:40|461.99|459.99|462.04|460.04|462.04|460.04|461.89|459.89|17
1605085970000|2020-11-11 09:12:50|462.05|460.05|462.2|460.2|462.2|460.2|462.03|460.03|26
1605085980000|2020-11-11 09:13:00|462.22|460.22|462.25|460.25|462.3|460.3|462.17|460.17|30
1605085990000|2020-11-11 09:13:10|462.3|460.3|462.47|460.47|462.47|460.47|462.16|460.16|29
1605086000000|2020-11-11 09:13:20|462.48|460.48|462.56|460.56|462.57|460.57|462.48|460.48|24
1605086010000|2020-11-11 09:13:30|462.57|460.57|462.64|460.64|462.65|460.65|462.53|460.53|23
1605086020000|2020-11-11 09:13:40|462.65|460.65|462.72|460.72|462.77|460.77|462.65|460.65|26
1605086030000|2020-11-11 09:13:50|462.73|460.73|462.64|460.64|462.75|460.75|462.64|460.64|22
1605086040000|2020-11-11 09:14:00|462.65|460.65|462.59|460.59|462.67|460.67|462.51|460.51|29
1605086050000|2020-11-11 09:14:10|462.61|460.61|462.73|460.73|462.75|460.75|462.6|460.6|23
1605086060000|2020-11-11 09:14:20|462.72|460.72|462.96|460.96|462.97|460.97|462.71|460.71|21
1605086070000|2020-11-11 09:14:30|462.97|460.97|462.98|460.98|463.01|461.01|462.96|460.96|25
1605086080000|2020-11-11 09:14:40|462.97|460.97|462.98|460.98|463|461|462.93|460.93|20
1605086090000|2020-11-11 09:14:50|462.95|460.95|462.78|460.78|463|461|462.78|460.78|26
1605086100000|2020-11-11 09:15:00|462.76|460.76|462.96|460.96|462.98|460.98|462.76|460.76|24
1605086110000|2020-11-11 09:15:10|462.98|460.98|462.96|460.96|462.98|460.98|462.88|460.88|24
1605086120000|2020-11-11 09:15:20|462.98|460.98|462.9|460.9|462.98|460.98|462.86|460.86|15
1605086130000|2020-11-11 09:15:30|462.91|460.91|462.89|460.89|462.93|460.93|462.85|460.85|19
1605086140000|2020-11-11 09:15:40|462.88|460.88|462.84|460.84|462.89|460.89|462.81|460.81|24
1605086150000|2020-11-11 09:15:50|462.85|460.85|462.71|460.71|462.87|460.87|462.65|460.65|23
1605086160000|2020-11-11 09:16:00|462.72|460.72|462.91|460.91|462.91|460.91|462.72|460.72|19
1605086170000|2020-11-11 09:16:10|462.94|460.94|462.8|460.8|462.94|460.94|462.72|460.72|24
1605086180000|2020-11-11 09:16:20|462.79|460.79|462.76|460.76|462.86|460.86|462.76|460.76|25
1605086190000|2020-11-11 09:16:30|462.75|460.75|462.73|460.73|462.81|460.81|462.62|460.62|19
1605086200000|2020-11-11 09:16:40|462.75|460.75|462.85|460.85|462.92|460.92|462.71|460.71|25
1605086210000|2020-11-11 09:16:50|462.89|460.89|462.82|460.82|462.9|460.9|462.74|460.74|23
1605086220000|2020-11-11 09:17:00|462.81|460.81|462.78|460.78|462.81|460.81|462.75|460.75|21
1605086230000|2020-11-11 09:17:10|462.79|460.79|462.79|460.79|462.85|460.85|462.77|460.77|18
1605086240000|2020-11-11 09:17:20|462.8|460.8|462.82|460.82|462.86|460.86|462.8|460.8|22
1605086250000|2020-11-11 09:17:30|462.83|460.83|462.95|460.95|462.95|460.95|462.83|460.83|16
1605086260000|2020-11-11 09:17:40|462.92|460.92|462.96|460.96|462.98|460.98|462.92|460.92|25
1605086270000|2020-11-11 09:17:50|462.95|460.95|463.03|461.03|463.03|461.03|462.94|460.94|17
1605086280000|2020-11-11 09:18:00|463.07|461.07|463.08|461.08|463.08|461.08|463.07|461.07|2
1605086290000|2020-11-11 09:18:10|463.1|461.1|463.2|461.2|463.22|461.22|463.1|461.1|9
1605086310000|2020-11-11 09:18:30|463.19|461.19|463.07|461.07|463.19|461.19|463.04|461.04|15
1605086320000|2020-11-11 09:18:40|463.06|461.06|463.17|461.17|463.18|461.18|463.06|461.06|12
1605086330000|2020-11-11 09:18:50|463.18|461.18|463.2|461.2|463.21|461.21|463.16|461.16|13
1605086340000|2020-11-11 09:19:00|463.19|461.19|463.17|461.17|463.21|461.21|463.16|461.16|9
1605086350000|2020-11-11 09:19:10|463.18|461.18|462.97|460.97|463.18|461.18|462.97|460.97|12
1605086360000|2020-11-11 09:19:20|462.94|460.94|463.07|461.07|463.08|461.08|462.94|460.94|24
1605086370000|2020-11-11 09:19:30|463.04|461.04|463.06|461.06|463.07|461.07|463.02|461.02|22
1605086380000|2020-11-11 09:19:40|463.07|461.07|463.14|461.14|463.14|461.14|463.07|461.07|19
1605086390000|2020-11-11 09:19:50|463.15|461.15|463.01|461.01|463.18|461.18|462.98|460.98|21
1605086400000|2020-11-11 09:20:00|463.02|461.02|463.03|461.03|463.03|461.03|463|461|16
1605086410000|2020-11-11 09:20:10|463.02|461.02|463.07|461.07|463.07|461.07|463.02|461.02|13
1605086420000|2020-11-11 09:20:20|463.06|461.06|463.09|461.09|463.1|461.1|463.06|461.06|11
1605086430000|2020-11-11 09:20:30|463.06|461.06|463.14|461.14|463.14|461.14|463.06|461.06|17
1605086440000|2020-11-11 09:20:40|463.16|461.16|463.27|461.27|463.27|461.27|463.15|461.15|20
1605086450000|2020-11-11 09:20:50|463.25|461.25|463.26|461.26|463.28|461.28|463.24|461.24|21
1605086460000|2020-11-11 09:21:00|463.25|461.25|463.25|461.25|463.27|461.27|463.22|461.22|19
1605086470000|2020-11-11 09:21:10|463.22|461.22|463.21|461.21|463.25|461.25|463.2|461.2|28
1605086480000|2020-11-11 09:21:20|463.24|461.24|463.21|461.21|463.26|461.26|463.21|461.21|25
1605086490000|2020-11-11 09:21:30|463.23|461.23|463.24|461.24|463.26|461.26|463.21|461.21|23
1605086500000|2020-11-11 09:21:40|463.23|461.23|463.22|461.22|463.25|461.25|463.22|461.22|11
1605086510000|2020-11-11 09:21:50|463.23|461.23|463.2|461.2|463.24|461.24|463.18|461.18|23
1605086520000|2020-11-11 09:22:00|463.19|461.19|463.44|461.44|463.45|461.45|463.18|461.18|31
1605086530000|2020-11-11 09:22:10|463.43|461.43|463.46|461.46|463.48|461.48|463.41|461.41|29
1605086540000|2020-11-11 09:22:20|463.45|461.45|463.27|461.27|463.47|461.47|463.24|461.24|32
1605086550000|2020-11-11 09:22:30|463.28|461.28|463.29|461.29|463.32|461.32|463.27|461.27|16
1605086560000|2020-11-11 09:22:40|463.3|461.3|463.31|461.31|463.35|461.35|463.3|461.3|12
1605086570000|2020-11-11 09:22:50|463.3|461.3|463.07|461.07|463.3|461.3|463.03|461.03|28
1605086580000|2020-11-11 09:23:00|463.08|461.08|463.23|461.23|463.23|461.23|463.07|461.07|21
1605086590000|2020-11-11 09:23:10|463.21|461.21|463.09|461.09|463.21|461.21|463.09|461.09|12
1605086600000|2020-11-11 09:23:20|463.08|461.08|462.98|460.98|463.08|461.08|462.89|460.89|20
1605086610000|2020-11-11 09:23:30|463.01|461.01|462.91|460.91|463.02|461.02|462.91|460.91|14
1605086620000|2020-11-11 09:23:40|462.92|460.92|462.91|460.91|462.99|460.99|462.9|460.9|18
1605086630000|2020-11-11 09:23:50|462.92|460.92|462.76|460.76|462.94|460.94|462.76|460.76|26
1605086640000|2020-11-11 09:24:00|462.78|460.78|462.85|460.85|462.96|460.96|462.76|460.76|24
1605086650000|2020-11-11 09:24:10|462.88|460.88|462.79|460.79|462.9|460.9|462.77|460.77|26
1605086660000|2020-11-11 09:24:20|462.78|460.78|463.01|461.01|463.01|461.01|462.75|460.75|23
1605086670000|2020-11-11 09:24:30|463|461|462.82|460.82|463.01|461.01|462.75|460.75|20
1605086680000|2020-11-11 09:24:40|462.83|460.83|462.81|460.81|462.83|460.83|462.8|460.8|14
1605086690000|2020-11-11 09:24:50|462.78|460.78|462.72|460.72|462.78|460.78|462.72|460.72|5
1605086700000|2020-11-11 09:25:00|462.73|460.73|462.22|460.22|462.73|460.73|462.22|460.22|32
1605086710000|2020-11-11 09:25:10|462.26|460.26|462.02|460.02|462.35|460.35|462.02|460.02|22
1605086720000|2020-11-11 09:25:20|462.01|460.01|461.88|459.88|462.01|460.01|461.85|459.85|21
1605086730000|2020-11-11 09:25:30|461.89|459.89|461.93|459.93|461.94|459.94|461.89|459.89|10
1605086740000|2020-11-11 09:25:40|461.97|459.97|462.18|460.18|462.19|460.19|461.93|459.93|19
1605086750000|2020-11-11 09:25:50|462.12|460.12|461.91|459.91|462.13|460.13|461.79|459.79|25
1605086760000|2020-11-11 09:26:00|461.9|459.9|461.95|459.95|462.03|460.03|461.84|459.84|18
1605086770000|2020-11-11 09:26:10|461.93|459.93|461.63|459.63|461.95|459.95|461.63|459.63|15
1605086780000|2020-11-11 09:26:20|461.61|459.61|461.56|459.56|461.67|459.67|461.55|459.55|18
1605086790000|2020-11-11 09:26:30|461.54|459.54|461.39|459.39|461.54|459.54|461.39|459.39|9
1605086800000|2020-11-11 09:26:40|461.38|459.38|461.35|459.35|461.4|459.4|461.34|459.34|8
1605086810000|2020-11-11 09:26:50|461.32|459.32|461.41|459.41|461.41|459.41|461.3|459.3|9
1605086820000|2020-11-11 09:27:00|461.42|459.42|461.28|459.28|461.42|459.42|461.27|459.27|21
1605086830000|2020-11-11 09:27:10|461.29|459.29|461.45|459.45|461.48|459.48|461.29|459.29|10
1605086840000|2020-11-11 09:27:20|461.47|459.47|461.8|459.8|461.8|459.8|461.47|459.47|20
1605086850000|2020-11-11 09:27:30|461.86|459.86|462.31|460.31|462.36|460.36|461.86|459.86|23
1605086860000|2020-11-11 09:27:40|462.32|460.32|462.16|460.16|462.32|460.32|462.16|460.16|16
1605086870000|2020-11-11 09:27:50|462.14|460.14|462.13|460.13|462.14|460.14|462.08|460.08|10
1605086880000|2020-11-11 09:28:00|462.1|460.1|462.21|460.21|462.21|460.21|462.1|460.1|8
1605086890000|2020-11-11 09:28:10|462.22|460.22|462.11|460.11|462.22|460.22|462.11|460.11|11
1605086900000|2020-11-11 09:28:20|462.12|460.12|462.13|460.13|462.17|460.17|462.11|460.11|21
1605086910000|2020-11-11 09:28:30|462.14|460.14|462.04|460.04|462.15|460.15|462.04|460.04|14
1605086920000|2020-11-11 09:28:40|461.95|459.95|461.65|459.65|461.95|459.95|461.58|459.58|27
1605086930000|2020-11-11 09:28:50|461.67|459.67|461.63|459.63|461.69|459.69|461.56|459.56|33
1605086940000|2020-11-11 09:29:00|461.61|459.61|461.43|459.43|461.61|459.61|461.34|459.34|31
1605086950000|2020-11-11 09:29:10|461.42|459.42|461.48|459.48|461.48|459.48|461.41|459.41|19
1605086960000|2020-11-11 09:29:20|461.39|459.39|461.3|459.3|461.44|459.44|461.3|459.3|12
1605086970000|2020-11-11 09:29:30|461.33|459.33|461.57|459.57|461.57|459.57|461.29|459.29|20
1605086980000|2020-11-11 09:29:40|461.56|459.56|461.67|459.67|461.71|459.71|461.56|459.56|22
1605086990000|2020-11-11 09:29:50|461.65|459.65|461.46|459.46|461.68|459.68|461.46|459.46|22
1605087000000|2020-11-11 09:30:00|461.4|459.4|461.21|459.21|461.4|459.4|461.19|459.19|25
1605087010000|2020-11-11 09:30:10|461.19|459.19|461.1|459.1|461.21|459.21|461.08|459.08|22
1605087020000|2020-11-11 09:30:20|461.11|459.11|461.09|459.09|461.12|459.12|461.09|459.09|5
1605087030000|2020-11-11 09:30:30|461.1|459.1|461.11|459.11|461.11|459.11|461.1|459.1|2
1605087040000|2020-11-11 09:30:40|461.12|459.12|461.09|459.09|461.13|459.13|461.08|459.08|6
1605087050000|2020-11-11 09:30:50|461.08|459.08|461.02|459.02|461.11|459.11|461.02|459.02|10
1605087060000|2020-11-11 09:31:00|461.03|459.03|461|459|461.03|459.03|461|459|3
1605087070000|2020-11-11 09:31:10|461.01|459.01|461.02|459.02|461.02|459.02|461|459|8
1605087080000|2020-11-11 09:31:20|461.01|459.01|460.81|458.81|461.06|459.06|460.81|458.81|8
1605087090000|2020-11-11 09:31:30|460.8|458.8|460.78|458.78|460.8|458.8|460.73|458.73|14
1605087100000|2020-11-11 09:31:40|460.75|458.75|460.72|458.72|460.75|458.75|460.65|458.65|12
1605087110000|2020-11-11 09:31:50|460.65|458.65|460.67|458.67|460.74|458.74|460.63|458.63|21
1605087120000|2020-11-11 09:32:00|460.68|458.68|460.89|458.89|460.89|458.89|460.64|458.64|24
1605087130000|2020-11-11 09:32:10|460.88|458.88|460.67|458.67|460.91|458.91|460.66|458.66|21
1605087140000|2020-11-11 09:32:20|460.66|458.66|460.6|458.6|460.66|458.66|460.59|458.59|12
1605087150000|2020-11-11 09:32:30|460.59|458.59|460.46|458.46|460.59|458.59|460.45|458.45|12
1605087160000|2020-11-11 09:32:40|460.47|458.47|460.09|458.09|460.49|458.49|460.09|458.09|20
1605087170000|2020-11-11 09:32:50|460.1|458.1|460.07|458.07|460.13|458.13|460.03|458.03|16
1605087180000|2020-11-11 09:33:00|460.06|458.06|460.15|458.15|460.18|458.18|460.03|458.03|28
1605087190000|2020-11-11 09:33:10|460.16|458.16|460.03|458.03|460.16|458.16|460.03|458.03|11
1605087200000|2020-11-11 09:33:20|460.02|458.02|460.01|458.01|460.07|458.07|460.01|458.01|19
1605087210000|2020-11-11 09:33:30|459.96|457.96|459.96|457.96|459.96|457.96|459.83|457.83|15
1605087220000|2020-11-11 09:33:40|459.95|457.95|459.71|457.71|459.95|457.95|459.71|457.71|24
1605087230000|2020-11-11 09:33:50|459.6|457.6|459.66|457.66|459.66|457.66|459.52|457.52|28
1605087240000|2020-11-11 09:34:00|459.69|457.69|459.7|457.7|459.75|457.75|459.69|457.69|23
1605087250000|2020-11-11 09:34:10|459.71|457.71|459.76|457.76|459.86|457.86|459.7|457.7|24
1605087260000|2020-11-11 09:34:20|459.75|457.75|459.56|457.56|459.75|457.75|459.55|457.55|27
1605087270000|2020-11-11 09:34:30|459.57|457.57|459.55|457.55|459.59|457.59|459.52|457.52|28
1605087280000|2020-11-11 09:34:40|459.54|457.54|459.53|457.53|459.57|457.57|459.49|457.49|7
1605087290000|2020-11-11 09:34:50|459.54|457.54|459.58|457.58|459.64|457.64|459.53|457.53|29
1605087300000|2020-11-11 09:35:00|459.6|457.6|459.74|457.74|459.79|457.79|459.6|457.6|26
1605087310000|2020-11-11 09:35:10|459.77|457.77|460.05|458.05|460.05|458.05|459.77|457.77|23
1605087320000|2020-11-11 09:35:20|460.08|458.08|460.14|458.14|460.17|458.17|460.07|458.07|13
1605087330000|2020-11-11 09:35:30|460.15|458.15|460.23|458.23|460.25|458.25|460.13|458.13|23
1605087340000|2020-11-11 09:35:40|460.2|458.2|460.15|458.15|460.32|458.32|460.15|458.15|33
1605087350000|2020-11-11 09:35:50|460.14|458.14|460.23|458.23|460.23|458.23|460.02|458.02|28
1605087360000|2020-11-11 09:36:00|460.22|458.22|460.23|458.23|460.25|458.25|460.22|458.22|12
1605087370000|2020-11-11 09:36:10|460.24|458.24|460.46|458.46|460.46|458.46|460.23|458.23|21
1605087380000|2020-11-11 09:36:20|460.44|458.44|460.28|458.28|460.46|458.46|460.27|458.27|23
1605087390000|2020-11-11 09:36:30|460.29|458.29|460.32|458.32|460.32|458.32|460.24|458.24|19
1605087400000|2020-11-11 09:36:40|460.33|458.33|460.24|458.24|460.33|458.33|460.23|458.23|16
1605087410000|2020-11-11 09:36:50|460.25|458.25|460.03|458.03|460.31|458.31|460|458|24
1605087420000|2020-11-11 09:37:00|460.04|458.04|460|458|460.04|458.04|459.9|457.9|18
1605087430000|2020-11-11 09:37:10|460.01|458.01|459.92|457.92|460.06|458.06|459.85|457.85|25
1605087440000|2020-11-11 09:37:20|459.93|457.93|459.68|457.68|459.93|457.93|459.68|457.68|14
1605087450000|2020-11-11 09:37:30|459.66|457.66|459.65|457.65|459.68|457.68|459.58|457.58|20
1605087460000|2020-11-11 09:37:40|459.69|457.69|460.01|458.01|460.02|458.02|459.67|457.67|26
1605087470000|2020-11-11 09:37:50|460.06|458.06|459.88|457.88|460.06|458.06|459.87|457.87|7
1605087480000|2020-11-11 09:38:00|459.89|457.89|460.04|458.04|460.05|458.05|459.89|457.89|20
1605087490000|2020-11-11 09:38:10|460.05|458.05|460.15|458.15|460.16|458.16|460.05|458.05|16
1605087500000|2020-11-11 09:38:20|460.16|458.16|460.12|458.12|460.22|458.22|460.11|458.11|20
1605087510000|2020-11-11 09:38:30|460.13|458.13|460.11|458.11|460.13|458.13|460.05|458.05|15
1605087520000|2020-11-11 09:38:40|460.1|458.1|459.95|457.95|460.1|458.1|459.94|457.94|17
1605087530000|2020-11-11 09:38:50|459.96|457.96|459.95|457.95|460|458|459.93|457.93|19
1605087540000|2020-11-11 09:39:00|459.94|457.94|459.91|457.91|459.96|457.96|459.82|457.82|25
1605087550000|2020-11-11 09:39:10|459.9|457.9|459.97|457.97|460.06|458.06|459.9|457.9|29
1605087560000|2020-11-11 09:39:20|459.98|457.98|460.01|458.01|460.07|458.07|459.92|457.92|23
1605087570000|2020-11-11 09:39:30|460.03|458.03|460.03|458.03|460.04|458.04|460.02|458.02|9
1605087580000|2020-11-11 09:39:40|460.01|458.01|459.97|457.97|460.01|458.01|459.92|457.92|15
1605087590000|2020-11-11 09:39:50|459.99|457.99|459.94|457.94|459.99|457.99|459.94|457.94|5
1605087600000|2020-11-11 09:40:00|459.93|457.93|459.8|457.8|459.93|457.93|459.79|457.79|13
1605087610000|2020-11-11 09:40:10|459.79|457.79|460|458|460.02|458.02|459.79|457.79|22
1605087620000|2020-11-11 09:40:20|460.01|458.01|459.86|457.86|460.01|458.01|459.83|457.83|21
1605087630000|2020-11-11 09:40:30|459.85|457.85|459.68|457.68|459.87|457.87|459.67|457.67|24
1605087640000|2020-11-11 09:40:40|459.69|457.69|459.69|457.69|459.76|457.76|459.69|457.69|8
1605087650000|2020-11-11 09:40:50|459.7|457.7|459.69|457.69|459.72|457.72|459.63|457.63|25
1605087660000|2020-11-11 09:41:00|459.66|457.66|459.62|457.62|459.7|457.7|459.62|457.62|19
1605087670000|2020-11-11 09:41:10|459.64|457.64|459.61|457.61|459.64|457.64|459.59|457.59|14
1605087680000|2020-11-11 09:41:20|459.6|457.6|459.37|457.37|459.6|457.6|459.32|457.32|25
1605087690000|2020-11-11 09:41:30|459.25|457.25|459.2|457.2|459.26|457.26|459.16|457.16|23
1605087700000|2020-11-11 09:41:40|459.18|457.18|459.18|457.18|459.25|457.25|459.15|457.15|22
1605087710000|2020-11-11 09:41:50|459.17|457.17|458.19|456.19|459.2|457.2|458.17|456.17|29
1605087720000|2020-11-11 09:42:00|458.14|456.14|458.74|456.74|458.76|456.76|458.02|456.02|35
1605087730000|2020-11-11 09:42:10|458.7|456.7|458.92|456.92|458.92|456.92|458.55|456.55|31
1605087740000|2020-11-11 09:42:20|458.95|456.95|459.03|457.03|459.05|457.05|458.8|456.8|19
1605087750000|2020-11-11 09:42:30|459.01|457.01|459.24|457.24|459.26|457.26|458.94|456.94|34
1605087760000|2020-11-11 09:42:40|459.33|457.33|459.21|457.21|459.55|457.55|459.13|457.13|24
1605087770000|2020-11-11 09:42:50|459.1|457.1|459.1|457.1|459.27|457.27|459.03|457.03|23
1605087780000|2020-11-11 09:43:00|459.09|457.09|459.06|457.06|459.13|457.13|459.06|457.06|19
1605087790000|2020-11-11 09:43:10|459.03|457.03|458.62|456.62|459.03|457.03|458.61|456.61|20
1605087800000|2020-11-11 09:43:20|458.39|456.39|458.33|456.33|458.39|456.39|458.19|456.19|17
1605087810000|2020-11-11 09:43:30|458.34|456.34|457.99|455.99|458.38|456.38|457.98|455.98|21
1605087820000|2020-11-11 09:43:40|457.98|455.98|458.26|456.26|458.35|456.35|457.97|455.97|22
1605087830000|2020-11-11 09:43:50|458.22|456.22|458.08|456.08|458.27|456.27|458.05|456.05|27
1605087840000|2020-11-11 09:44:00|458.07|456.07|457.84|455.84|458.08|456.08|457.78|455.78|27
1605087850000|2020-11-11 09:44:10|457.83|455.83|457.79|455.79|457.96|455.96|457.73|455.73|29
1605087860000|2020-11-11 09:44:20|457.78|455.78|457.64|455.64|457.8|455.8|457.64|455.64|27
1605087870000|2020-11-11 09:44:30|457.43|455.43|457.17|455.17|457.43|455.43|457.14|455.14|26
1605087880000|2020-11-11 09:44:40|457.15|455.15|457.29|455.29|457.34|455.34|457.05|455.05|27
1605087890000|2020-11-11 09:44:50|457.31|455.31|457.86|455.86|457.86|455.86|457.3|455.3|28
1605087900000|2020-11-11 09:45:00|457.89|455.89|457.82|455.82|457.9|455.9|457.65|455.65|28
1605087910000|2020-11-11 09:45:10|457.86|455.86|458.37|456.37|458.42|456.42|457.86|455.86|24
1605087920000|2020-11-11 09:45:20|458.36|456.36|458|456|458.38|456.38|457.79|455.79|32
1605087930000|2020-11-11 09:45:30|458.03|456.03|458.21|456.21|458.24|456.24|458.02|456.02|26
1605087940000|2020-11-11 09:45:40|458.24|456.24|458.32|456.32|458.32|456.32|458.24|456.24|17
1605087950000|2020-11-11 09:45:50|458.31|456.31|458.36|456.36|458.36|456.36|458.21|456.21|16
1605087960000|2020-11-11 09:46:00|458.33|456.33|457.98|455.98|458.33|456.33|457.9|455.9|21
1605087970000|2020-11-11 09:46:10|458.04|456.04|457.83|455.83|458.13|456.13|457.72|455.72|29
1605087980000|2020-11-11 09:46:20|457.81|455.81|457.54|455.54|457.83|455.83|457.52|455.52|25
1605087990000|2020-11-11 09:46:30|457.53|455.53|457.33|455.33|457.56|455.56|457.29|455.29|25
1605088000000|2020-11-11 09:46:40|457.37|455.37|457.51|455.51|457.51|455.51|457.3|455.3|24
1605088010000|2020-11-11 09:46:50|457.53|455.53|457.89|455.89|457.89|455.89|457.53|455.53|24
1605088020000|2020-11-11 09:47:00|457.9|455.9|457.83|455.83|457.92|455.92|457.83|455.83|9
1605088030000|2020-11-11 09:47:10|457.76|455.76|457.89|455.89|457.9|455.9|457.65|455.65|18
1605088040000|2020-11-11 09:47:20|457.86|455.86|457.92|455.92|457.92|455.92|457.8|455.8|23
1605088050000|2020-11-11 09:47:30|457.9|455.9|457.93|455.93|457.93|455.93|457.89|455.89|9
1605088060000|2020-11-11 09:47:40|457.94|455.94|458.15|456.15|458.16|456.16|457.94|455.94|9
1605088070000|2020-11-11 09:47:50|458.17|456.17|458.42|456.42|458.42|456.42|458.1|456.1|12
1605088080000|2020-11-11 09:48:00|458.41|456.41|458.02|456.02|458.42|456.42|458.01|456.01|21
1605088090000|2020-11-11 09:48:10|458.01|456.01|457.88|455.88|458.03|456.03|457.79|455.79|26
1605088100000|2020-11-11 09:48:20|457.89|455.89|457.83|455.83|457.89|455.89|457.83|455.83|16
1605088110000|2020-11-11 09:48:30|457.8|455.8|457.8|455.8|457.8|455.8|457.8|455.8|1
1605088120000|2020-11-11 09:48:40|457.79|455.79|457.81|455.81|457.81|455.81|457.71|455.71|15
1605088130000|2020-11-11 09:48:50|457.83|455.83|457.42|455.42|457.83|455.83|457.4|455.4|25
1605088140000|2020-11-11 09:49:00|457.47|455.47|457.44|455.44|457.72|455.72|457.42|455.42|26
1605088150000|2020-11-11 09:49:10|457.45|455.45|457.71|455.71|457.82|455.82|457.45|455.45|23
1605088160000|2020-11-11 09:49:20|457.75|455.75|457.58|455.58|457.75|455.75|457.58|455.58|17
1605088170000|2020-11-11 09:49:30|457.59|455.59|457.43|455.43|457.65|455.65|457.4|455.4|23
1605088180000|2020-11-11 09:49:40|457.48|455.48|457.18|455.18|457.49|455.49|457.17|455.17|28
1605088190000|2020-11-11 09:49:50|457.17|455.17|457.21|455.21|457.34|455.34|457.17|455.17|26
1605088200000|2020-11-11 09:50:00|457.31|455.31|457.69|455.69|457.69|455.69|457.25|455.25|26
1605088210000|2020-11-11 09:50:10|457.68|455.68|457.7|455.7|457.78|455.78|457.68|455.68|21
1605088220000|2020-11-11 09:50:20|457.71|455.71|457.59|455.59|457.71|455.71|457.59|455.59|27
1605088230000|2020-11-11 09:50:30|457.61|455.61|457.49|455.49|457.64|455.64|457.48|455.48|28
1605088240000|2020-11-11 09:50:40|457.51|455.51|457.47|455.47|457.64|455.64|457.41|455.41|33
1605088250000|2020-11-11 09:50:50|457.49|455.49|457.66|455.66|457.7|455.7|457.48|455.48|15
1605088260000|2020-11-11 09:51:00|457.65|455.65|457.68|455.68|457.69|455.69|457.62|455.62|12
1605088270000|2020-11-11 09:51:10|457.69|455.69|457.67|455.67|457.7|455.7|457.67|455.67|10
1605088280000|2020-11-11 09:51:20|457.68|455.68|457.8|455.8|457.83|455.83|457.68|455.68|16
1605088290000|2020-11-11 09:51:30|457.89|455.89|457.78|455.78|458.23|456.23|457.69|455.69|23
1605088300000|2020-11-11 09:51:40|457.87|455.87|457.86|455.86|458|456|457.85|455.85|19
1605088310000|2020-11-11 09:51:50|457.79|455.79|458.04|456.04|458.05|456.05|457.78|455.78|20
1605088320000|2020-11-11 09:52:00|458.05|456.05|458.06|456.06|458.12|456.12|458|456|21
1605088330000|2020-11-11 09:52:10|458.08|456.08|458.27|456.27|458.29|456.29|458.07|456.07|22
1605088340000|2020-11-11 09:52:20|458.28|456.28|458.28|456.28|458.28|456.28|458.24|456.24|10
1605088350000|2020-11-11 09:52:30|458.26|456.26|458.31|456.31|458.31|456.31|458.26|456.26|15
1605088360000|2020-11-11 09:52:40|458.3|456.3|458.49|456.49|458.5|456.5|458.3|456.3|10
1605088370000|2020-11-11 09:52:50|458.52|456.52|458.61|456.61|458.61|456.61|458.51|456.51|6
1605088380000|2020-11-11 09:53:00|458.6|456.6|458.64|456.64|458.65|456.65|458.6|456.6|5
1605088390000|2020-11-11 09:53:10|458.65|456.65|458.63|456.63|458.75|456.75|458.61|456.61|11
1605088400000|2020-11-11 09:53:20|458.65|456.65|458.66|456.66|458.66|456.66|458.65|456.65|2
1605088410000|2020-11-11 09:53:30|458.67|456.67|458.71|456.71|458.71|456.71|458.67|456.67|3
1605088420000|2020-11-11 09:53:40|458.78|456.78|458.77|456.77|458.78|456.78|458.77|456.77|2
1605088440000|2020-11-11 09:54:00|458.81|456.81|459.24|457.24|459.24|457.24|458.81|456.81|8
1605088450000|2020-11-11 09:54:10|459.25|457.25|459|457|459.28|457.28|458.99|456.99|22
1605088460000|2020-11-11 09:54:20|459.03|457.03|459.05|457.05|459.06|457.06|458.98|456.98|18
1605088470000|2020-11-11 09:54:30|459.04|457.04|459.06|457.06|459.06|457.06|458.97|456.97|12
1605088480000|2020-11-11 09:54:40|459.07|457.07|458.98|456.98|459.14|457.14|458.98|456.98|10
1605088490000|2020-11-11 09:54:50|459|457|458.98|456.98|459|457|458.98|456.98|4
1605088500000|2020-11-11 09:55:00|458.97|456.97|459.03|457.03|459.16|457.16|458.97|456.97|10
1605088510000|2020-11-11 09:55:10|459.04|457.04|459.08|457.08|459.09|457.09|459.04|457.04|8
1605088520000|2020-11-11 09:55:20|459.09|457.09|459.42|457.42|459.42|457.42|459.09|457.09|8
1605088530000|2020-11-11 09:55:30|459.45|457.45|459.29|457.29|459.45|457.45|459.24|457.24|11
1605088550000|2020-11-11 09:55:50|459.28|457.28|459.07|457.07|459.28|457.28|459.04|457.04|17
1605088560000|2020-11-11 09:56:00|459.08|457.08|459.29|457.29|459.29|457.29|459.08|457.08|11
1605088570000|2020-11-11 09:56:10|459.37|457.37|459.34|457.34|459.43|457.43|459.3|457.3|14
1605088580000|2020-11-11 09:56:20|459.33|457.33|459.28|457.28|459.33|457.33|459.26|457.26|16
1605088590000|2020-11-11 09:56:30|459.3|457.3|459.31|457.31|459.4|457.4|459.3|457.3|8
1605088600000|2020-11-11 09:56:40|459.33|457.33|459.28|457.28|459.36|457.36|459.28|457.28|11
1605088610000|2020-11-11 09:56:50|459.29|457.29|459.19|457.19|459.29|457.29|459.19|457.19|6
1605088620000|2020-11-11 09:57:00|459.2|457.2|459.25|457.25|459.29|457.29|459.2|457.2|5
1605088630000|2020-11-11 09:57:10|459.24|457.24|459.29|457.29|459.36|457.36|459.23|457.23|10
1605088640000|2020-11-11 09:57:20|459.27|457.27|459.27|457.27|459.27|457.27|459.26|457.26|3
1605088650000|2020-11-11 09:57:30|459.29|457.29|459.28|457.28|459.29|457.29|459.28|457.28|2
1605088660000|2020-11-11 09:57:40|459.29|457.29|459.42|457.42|459.42|457.42|459.29|457.29|9
1605088670000|2020-11-11 09:57:50|459.47|457.47|459.46|457.46|459.49|457.49|459.45|457.45|5
1605088680000|2020-11-11 09:58:00|459.48|457.48|459.79|457.79|459.79|457.79|459.48|457.48|10
1605088690000|2020-11-11 09:58:10|459.77|457.77|459.91|457.91|459.91|457.91|459.73|457.73|10
1605088700000|2020-11-11 09:58:20|459.92|457.92|460.07|458.07|460.07|458.07|459.92|457.92|11
1605088710000|2020-11-11 09:58:30|460.06|458.06|460.12|458.12|460.12|458.12|460.05|458.05|6
1605088720000|2020-11-11 09:58:40|460.1|458.1|459.85|457.85|460.1|458.1|459.85|457.85|14
1605088730000|2020-11-11 09:58:50|459.84|457.84|459.9|457.9|459.92|457.92|459.84|457.84|13
1605088740000|2020-11-11 09:59:00|459.91|457.91|459.96|457.96|459.96|457.96|459.9|457.9|9
1605088750000|2020-11-11 09:59:10|459.97|457.97|460.01|458.01|460.1|458.1|459.97|457.97|15
1605088760000|2020-11-11 09:59:20|460.03|458.03|460.04|458.04|460.07|458.07|460.01|458.01|10
1605088770000|2020-11-11 09:59:30|460.06|458.06|460.05|458.05|460.07|458.07|460.02|458.02|8
1605088780000|2020-11-11 09:59:40|460.07|458.07|460.04|458.04|460.07|458.07|460.03|458.03|8
1605088790000|2020-11-11 09:59:50|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|1
1605088800000|2020-11-11 10:00:00|460.06|458.06|460.03|458.03|460.06|458.06|460.01|458.01|5
1605088810000|2020-11-11 10:00:10|460.01|458.01|460.03|458.03|460.06|458.06|459.98|457.98|13
1605088820000|2020-11-11 10:00:20|460.04|458.04|460.02|458.02|460.05|458.05|460|458|5
1605088830000|2020-11-11 10:00:30|460.01|458.01|460.14|458.14|460.14|458.14|460.01|458.01|9
1605088840000|2020-11-11 10:00:40|460.15|458.15|460.19|458.19|460.19|458.19|460.15|458.15|4
1605088850000|2020-11-11 10:00:50|460.21|458.21|460.2|458.2|460.21|458.21|460.17|458.17|8
1605088860000|2020-11-11 10:01:00|460.21|458.21|460.2|458.2|460.22|458.22|460.13|458.13|9
1605088870000|2020-11-11 10:01:10|460.21|458.21|460.21|458.21|460.25|458.25|460.19|458.19|24
1605088880000|2020-11-11 10:01:20|460.2|458.2|460.24|458.24|460.26|458.26|460.19|458.19|19
1605088890000|2020-11-11 10:01:30|460.25|458.25|460.51|458.51|460.6|458.6|460.24|458.24|23
1605088900000|2020-11-11 10:01:40|460.53|458.53|460.53|458.53|460.66|458.66|460.49|458.49|26
1605088910000|2020-11-11 10:01:50|460.48|458.48|460.56|458.56|460.56|458.56|460.43|458.43|27
1605088920000|2020-11-11 10:02:00|460.53|458.53|460.86|458.86|460.86|458.86|460.53|458.53|20
1605088930000|2020-11-11 10:02:10|460.84|458.84|460.99|458.99|461.06|459.06|460.81|458.81|32
1605088940000|2020-11-11 10:02:20|460.98|458.98|461.19|459.19|461.19|459.19|460.97|458.97|28
1605088950000|2020-11-11 10:02:30|461.21|459.21|461.25|459.25|461.25|459.25|461.1|459.1|23
1605088960000|2020-11-11 10:02:40|461.22|459.22|461.26|459.26|461.26|459.26|461.22|459.22|5
1605088970000|2020-11-11 10:02:50|461.32|459.32|461.34|459.34|461.35|459.35|461.29|459.29|12
1605088980000|2020-11-11 10:03:00|461.33|459.33|461.4|459.4|461.42|459.42|461.31|459.31|25
1605088990000|2020-11-11 10:03:10|461.39|459.39|461.36|459.36|461.4|459.4|461.35|459.35|17
1605089000000|2020-11-11 10:03:20|461.35|459.35|461.45|459.45|461.48|459.48|461.31|459.31|17
1605089010000|2020-11-11 10:03:30|461.46|459.46|461.61|459.61|461.62|459.62|461.46|459.46|26
1605089020000|2020-11-11 10:03:40|461.63|459.63|461.8|459.8|461.97|459.97|461.59|459.59|33
1605089030000|2020-11-11 10:03:50|461.81|459.81|461.79|459.79|461.81|459.81|461.74|459.74|25
1605089040000|2020-11-11 10:04:00|461.85|459.85|462.24|460.24|462.24|460.24|461.85|459.85|24
1605089050000|2020-11-11 10:04:10|462.2|460.2|462.39|460.39|462.39|460.39|462.12|460.12|19
1605089060000|2020-11-11 10:04:20|462.4|460.4|462.52|460.52|462.52|460.52|462.26|460.26|20
1605089070000|2020-11-11 10:04:30|462.53|460.53|462.33|460.33|462.56|460.56|462.33|460.33|8
1605089080000|2020-11-11 10:04:40|462.34|460.34|462.22|460.22|462.39|460.39|462.11|460.11|28
1605089090000|2020-11-11 10:04:50|462.24|460.24|462.43|460.43|462.43|460.43|462.21|460.21|21
1605089100000|2020-11-11 10:05:00|462.42|460.42|462.46|460.46|462.49|460.49|462.42|460.42|25
1605089110000|2020-11-11 10:05:10|462.45|460.45|462.38|460.38|462.47|460.47|462.38|460.38|16
1605089120000|2020-11-11 10:05:20|462.37|460.37|462.29|460.29|462.4|460.4|462.29|460.29|18
1605089130000|2020-11-11 10:05:30|462.27|460.27|461.97|459.97|462.27|460.27|461.97|459.97|22
1605089140000|2020-11-11 10:05:40|461.98|459.98|461.81|459.81|461.98|459.98|461.77|459.77|23
1605089150000|2020-11-11 10:05:50|461.8|459.8|461.93|459.93|461.95|459.95|461.8|459.8|17
1605089160000|2020-11-11 10:06:00|461.92|459.92|461.9|459.9|461.93|459.93|461.81|459.81|10
1605089170000|2020-11-11 10:06:10|461.85|459.85|461.83|459.83|461.91|459.91|461.83|459.83|9
1605089180000|2020-11-11 10:06:20|461.82|459.82|461.78|459.78|461.84|459.84|461.77|459.77|13
1605089190000|2020-11-11 10:06:30|461.79|459.79|461.83|459.83|461.84|459.84|461.78|459.78|8
1605089200000|2020-11-11 10:06:40|461.84|459.84|461.88|459.88|461.91|459.91|461.84|459.84|8
1605089210000|2020-11-11 10:06:50|461.86|459.86|461.98|459.98|462|460|461.86|459.86|17
1605089220000|2020-11-11 10:07:00|462|460|462.24|460.24|462.24|460.24|462|460|14
1605089230000|2020-11-11 10:07:10|462.23|460.23|462.24|460.24|462.24|460.24|462.16|460.16|16
1605089240000|2020-11-11 10:07:20|462.23|460.23|462.28|460.28|462.31|460.31|462.22|460.22|24
1605089250000|2020-11-11 10:07:30|462.29|460.29|462.37|460.37|462.38|460.38|462.29|460.29|15
1605089260000|2020-11-11 10:07:40|462.35|460.35|462.51|460.51|462.57|460.57|462.35|460.35|13
1605089270000|2020-11-11 10:07:50|462.46|460.46|462.38|460.38|462.47|460.47|462.31|460.31|15
1605089280000|2020-11-11 10:08:00|462.37|460.37|462.34|460.34|462.37|460.37|462.33|460.33|10
1605089290000|2020-11-11 10:08:10|462.4|460.4|462.48|460.48|462.57|460.57|462.4|460.4|16
1605089300000|2020-11-11 10:08:20|462.5|460.5|462.52|460.52|462.53|460.53|462.47|460.47|13
1605089310000|2020-11-11 10:08:30|462.54|460.54|462.79|460.79|462.79|460.79|462.53|460.53|14
1605089320000|2020-11-11 10:08:40|462.86|460.86|462.88|460.88|462.91|460.91|462.76|460.76|19
1605089330000|2020-11-11 10:08:50|462.89|460.89|463.16|461.16|463.16|461.16|462.89|460.89|14
1605089340000|2020-11-11 10:09:00|463.18|461.18|463.34|461.34|463.39|461.39|463.16|461.16|15
1605089350000|2020-11-11 10:09:10|463.33|461.33|463.27|461.27|463.33|461.33|463.17|461.17|29
1605089360000|2020-11-11 10:09:20|463.26|461.26|462.99|460.99|463.27|461.27|462.99|460.99|16
1605089370000|2020-11-11 10:09:30|462.98|460.98|463.16|461.16|463.16|461.16|462.97|460.97|14
1605089380000|2020-11-11 10:09:40|463.17|461.17|462.96|460.96|463.17|461.17|462.95|460.95|11
1605089390000|2020-11-11 10:09:50|462.97|460.97|463.08|461.08|463.08|461.08|462.97|460.97|11
1605089400000|2020-11-11 10:10:00|463.09|461.09|463.12|461.12|463.14|461.14|463.08|461.08|12
1605089410000|2020-11-11 10:10:10|463.1|461.1|463.1|461.1|463.2|461.2|463.1|461.1|15
1605089420000|2020-11-11 10:10:20|463.14|461.14|462.79|460.79|463.14|461.14|462.79|460.79|23
1605089430000|2020-11-11 10:10:30|462.77|460.77|462.74|460.74|462.82|460.82|462.74|460.74|18
1605089440000|2020-11-11 10:10:40|462.75|460.75|462.65|460.65|462.8|460.8|462.56|460.56|21
1605089450000|2020-11-11 10:10:50|462.64|460.64|462.84|460.84|462.84|460.84|462.59|460.59|15
1605089460000|2020-11-11 10:11:00|462.77|460.77|462.87|460.87|462.89|460.89|462.77|460.77|14
1605089470000|2020-11-11 10:11:10|462.85|460.85|462.77|460.77|462.85|460.85|462.75|460.75|8
1605089480000|2020-11-11 10:11:20|462.74|460.74|462.66|460.66|462.79|460.79|462.63|460.63|16
1605089490000|2020-11-11 10:11:30|462.65|460.65|462.64|460.64|462.67|460.67|462.6|460.6|13
1605089500000|2020-11-11 10:11:40|462.65|460.65|462.56|460.56|462.65|460.65|462.56|460.56|5
1605089510000|2020-11-11 10:11:50|462.54|460.54|462.56|460.56|462.56|460.56|462.53|460.53|10
1605089520000|2020-11-11 10:12:00|462.55|460.55|462.15|460.15|462.57|460.57|462.12|460.12|28
1605089530000|2020-11-11 10:12:10|462.13|460.13|462.1|460.1|462.19|460.19|462.08|460.08|20
1605089540000|2020-11-11 10:12:20|462.09|460.09|462.4|460.4|462.44|460.44|462.08|460.08|21
1605089550000|2020-11-11 10:12:30|462.37|460.37|462.12|460.12|462.38|460.38|462.08|460.08|20
1605089560000|2020-11-11 10:12:40|462.11|460.11|462.19|460.19|462.26|460.26|462.11|460.11|19
1605089570000|2020-11-11 10:12:50|462.24|460.24|461.95|459.95|462.26|460.26|461.91|459.91|24
1605089580000|2020-11-11 10:13:00|461.94|459.94|462.22|460.22|462.32|460.32|461.94|459.94|22
1605089590000|2020-11-11 10:13:10|462.18|460.18|462.17|460.17|462.21|460.21|462.17|460.17|15
1605089600000|2020-11-11 10:13:20|462.16|460.16|462.09|460.09|462.16|460.16|462.09|460.09|9
1605089610000|2020-11-11 10:13:30|462.08|460.08|462|460|462.08|460.08|462|460|6
1605089620000|2020-11-11 10:13:40|461.98|459.98|462.1|460.1|462.13|460.13|461.94|459.94|22
1605089630000|2020-11-11 10:13:50|462.09|460.09|462.1|460.1|462.14|460.14|462.09|460.09|10
1605089640000|2020-11-11 10:14:00|462.11|460.11|462.23|460.23|462.23|460.23|462.08|460.08|12
1605089650000|2020-11-11 10:14:10|462.24|460.24|462.28|460.28|462.28|460.28|462.23|460.23|7
1605089660000|2020-11-11 10:14:20|462.27|460.27|462.23|460.23|462.27|460.27|462.23|460.23|4
1605089670000|2020-11-11 10:14:30|462.27|460.27|462.21|460.21|462.28|460.28|462.2|460.2|18
1605089680000|2020-11-11 10:14:40|462.2|460.2|462.16|460.16|462.21|460.21|462.14|460.14|17
1605089690000|2020-11-11 10:14:50|462.14|460.14|462.52|460.52|462.53|460.53|462.14|460.14|26
1605089700000|2020-11-11 10:15:00|462.53|460.53|462.51|460.51|462.53|460.53|462.51|460.51|5
1605089710000|2020-11-11 10:15:10|462.5|460.5|462.81|460.81|462.81|460.81|462.5|460.5|13
1605089720000|2020-11-11 10:15:20|462.8|460.8|462.84|460.84|462.84|460.84|462.76|460.76|9
1605089730000|2020-11-11 10:15:30|462.86|460.86|462.81|460.81|462.94|460.94|462.8|460.8|9
1605089740000|2020-11-11 10:15:40|462.82|460.82|462.85|460.85|462.87|460.87|462.81|460.81|12
1605089750000|2020-11-11 10:15:50|462.86|460.86|462.89|460.89|462.89|460.89|462.85|460.85|8
1605089760000|2020-11-11 10:16:00|462.88|460.88|462.87|460.87|462.89|460.89|462.87|460.87|4
1605089770000|2020-11-11 10:16:10|462.88|460.88|462.79|460.79|462.96|460.96|462.79|460.79|20
1605089780000|2020-11-11 10:16:20|462.77|460.77|462.7|460.7|462.85|460.85|462.58|460.58|27
1605089790000|2020-11-11 10:16:30|462.71|460.71|462.64|460.64|462.71|460.71|462.61|460.61|17
1605089800000|2020-11-11 10:16:40|462.62|460.62|462.56|460.56|462.68|460.68|462.56|460.56|23
1605089810000|2020-11-11 10:16:50|462.57|460.57|462.59|460.59|462.61|460.61|462.57|460.57|22
1605089820000|2020-11-11 10:17:00|462.58|460.58|462.54|460.54|462.59|460.59|462.53|460.53|11
1605089830000|2020-11-11 10:17:10|462.56|460.56|462.65|460.65|462.69|460.69|462.52|460.52|23
1605089840000|2020-11-11 10:17:20|462.67|460.67|462.65|460.65|462.7|460.7|462.53|460.53|35
1605089850000|2020-11-11 10:17:30|462.66|460.66|462.64|460.64|462.69|460.69|462.63|460.63|24
1605089860000|2020-11-11 10:17:40|462.63|460.63|462.66|460.66|462.67|460.67|462.59|460.59|21
1605089870000|2020-11-11 10:17:50|462.67|460.67|462.8|460.8|462.84|460.84|462.66|460.66|25
1605089880000|2020-11-11 10:18:00|462.79|460.79|462.67|460.67|462.79|460.79|462.66|460.66|13
1605089890000|2020-11-11 10:18:10|462.65|460.65|462.62|460.62|462.66|460.66|462.62|460.62|3
1605089900000|2020-11-11 10:18:20|462.58|460.58|462.58|460.58|462.58|460.58|462.58|460.58|1
1605089910000|2020-11-11 10:18:30|462.57|460.57|462.73|460.73|462.77|460.77|462.54|460.54|12
1605089920000|2020-11-11 10:18:40|462.74|460.74|462.71|460.71|462.77|460.77|462.63|460.63|19
1605089930000|2020-11-11 10:18:50|462.69|460.69|462.63|460.63|462.69|460.69|462.63|460.63|12
1605089940000|2020-11-11 10:19:00|462.6|460.6|462.67|460.67|462.67|460.67|462.6|460.6|5
1605089950000|2020-11-11 10:19:10|462.66|460.66|462.65|460.65|462.72|460.72|462.65|460.65|19
1605089960000|2020-11-11 10:19:20|462.62|460.62|462.54|460.54|462.64|460.64|462.53|460.53|9
1605089970000|2020-11-11 10:19:30|462.53|460.53|462.52|460.52|462.53|460.53|462.52|460.52|2
1605089980000|2020-11-11 10:19:40|462.51|460.51|462.21|460.21|462.51|460.51|462.2|460.2|19
1605089990000|2020-11-11 10:19:50|462.22|460.22|462.32|460.32|462.35|460.35|462.15|460.15|19
1605090000000|2020-11-11 10:20:00|462.35|460.35|462.51|460.51|462.54|460.54|462.32|460.32|19
1605090010000|2020-11-11 10:20:10|462.5|460.5|462.42|460.42|462.51|460.51|462.42|460.42|9
1605090020000|2020-11-11 10:20:20|462.41|460.41|462.11|460.11|462.41|460.41|462.1|460.1|13
1605090030000|2020-11-11 10:20:30|462.12|460.12|462.13|460.13|462.13|460.13|462.07|460.07|13
1605090040000|2020-11-11 10:20:40|462.12|460.12|462.14|460.14|462.14|460.14|462.06|460.06|11
1605090050000|2020-11-11 10:20:50|462.09|460.09|462.26|460.26|462.26|460.26|462.08|460.08|21
1605090060000|2020-11-11 10:21:00|462.29|460.29|462.23|460.23|462.34|460.34|462.21|460.21|25
1605090070000|2020-11-11 10:21:10|462.24|460.24|462.27|460.27|462.34|460.34|462.23|460.23|23
1605090080000|2020-11-11 10:21:20|462.26|460.26|462.19|460.19|462.26|460.26|462.16|460.16|20
1605090090000|2020-11-11 10:21:30|462.16|460.16|462.17|460.17|462.19|460.19|462.16|460.16|13
1605090100000|2020-11-11 10:21:40|462.16|460.16|462.15|460.15|462.18|460.18|462.15|460.15|9
1605090110000|2020-11-11 10:21:50|462.14|460.14|462.15|460.15|462.15|460.15|462.14|460.14|2
1605090120000|2020-11-11 10:22:00|462.16|460.16|462.16|460.16|462.18|460.18|462.16|460.16|6
1605090130000|2020-11-11 10:22:10|462.15|460.15|462.17|460.17|462.18|460.18|462.14|460.14|9
1605090140000|2020-11-11 10:22:20|462.16|460.16|462.11|460.11|462.17|460.17|462.11|460.11|7
1605090150000|2020-11-11 10:22:30|462.12|460.12|462.03|460.03|462.12|460.12|462.03|460.03|9
1605090160000|2020-11-11 10:22:40|462.08|460.08|461.94|459.94|462.08|460.08|461.93|459.93|12
1605090170000|2020-11-11 10:22:50|461.95|459.95|461.93|459.93|462.04|460.04|461.92|459.92|13
1605090180000|2020-11-11 10:23:00|461.94|459.94|461.9|459.9|462|460|461.9|459.9|14
1605090190000|2020-11-11 10:23:10|461.91|459.91|461.9|459.9|461.94|459.94|461.9|459.9|9
1605090200000|2020-11-11 10:23:20|461.89|459.89|461.72|459.72|461.89|459.89|461.7|459.7|13
1605090210000|2020-11-11 10:23:30|461.71|459.71|461.75|459.75|461.81|459.81|461.69|459.69|24
1605090220000|2020-11-11 10:23:40|461.74|459.74|461.72|459.72|461.76|459.76|461.68|459.68|20
1605090230000|2020-11-11 10:23:50|461.73|459.73|461.73|459.73|461.73|459.73|461.68|459.68|14
1605090240000|2020-11-11 10:24:00|461.74|459.74|461.75|459.75|461.77|459.77|461.69|459.69|13
1605090250000|2020-11-11 10:24:10|461.76|459.76|461.72|459.72|461.76|459.76|461.72|459.72|9
1605090260000|2020-11-11 10:24:20|461.73|459.73|461.69|459.69|461.73|459.73|461.69|459.69|3
1605090270000|2020-11-11 10:24:30|461.65|459.65|461.59|459.59|461.65|459.65|461.59|459.59|3
1605090280000|2020-11-11 10:24:40|461.58|459.58|461.59|459.59|461.59|459.59|461.58|459.58|2
1605090290000|2020-11-11 10:24:50|461.62|459.62|461.73|459.73|461.77|459.77|461.62|459.62|16
1605090300000|2020-11-11 10:25:00|461.72|459.72|461.71|459.71|461.75|459.75|461.68|459.68|13
1605090310000|2020-11-11 10:25:10|461.72|459.72|461.71|459.71|461.72|459.72|461.71|459.71|4
1605090320000|2020-11-11 10:25:20|461.72|459.72|461.69|459.69|461.72|459.72|461.69|459.69|11
1605090330000|2020-11-11 10:25:30|461.7|459.7|462.01|460.01|462.01|460.01|461.69|459.69|7
1605090340000|2020-11-11 10:25:40|461.98|459.98|461.84|459.84|461.98|459.98|461.84|459.84|9
1605090350000|2020-11-11 10:25:50|461.82|459.82|461.86|459.86|461.86|459.86|461.82|459.82|4
1605090360000|2020-11-11 10:26:00|461.88|459.88|461.75|459.75|461.88|459.88|461.74|459.74|19
1605090370000|2020-11-11 10:26:10|461.74|459.74|461.78|459.78|461.78|459.78|461.74|459.74|7
1605090380000|2020-11-11 10:26:20|461.8|459.8|461.8|459.8|461.8|459.8|461.8|459.8|1
1605090390000|2020-11-11 10:26:30|461.81|459.81|461.92|459.92|461.96|459.96|461.81|459.81|18
1605090400000|2020-11-11 10:26:40|461.9|459.9|462.23|460.23|462.25|460.25|461.87|459.87|22
1605090410000|2020-11-11 10:26:50|462.21|460.21|462.17|460.17|462.21|460.21|462.13|460.13|15
1605090420000|2020-11-11 10:27:00|462.16|460.16|462.22|460.22|462.26|460.26|462.16|460.16|21
1605090430000|2020-11-11 10:27:10|462.26|460.26|462.29|460.29|462.3|460.3|462.25|460.25|13
1605090440000|2020-11-11 10:27:20|462.28|460.28|462.44|460.44|462.44|460.44|462.27|460.27|23
1605090450000|2020-11-11 10:27:30|462.47|460.47|462.52|460.52|462.56|460.56|462.47|460.47|18
1605090460000|2020-11-11 10:27:40|462.56|460.56|462.58|460.58|462.59|460.59|462.55|460.55|11
1605090470000|2020-11-11 10:27:50|462.57|460.57|462.73|460.73|462.73|460.73|462.57|460.57|15
1605090480000|2020-11-11 10:28:00|462.72|460.72|462.71|460.71|462.72|460.72|462.7|460.7|3
1605090490000|2020-11-11 10:28:10|462.7|460.7|462.76|460.76|462.78|460.78|462.7|460.7|4
1605090500000|2020-11-11 10:28:20|462.75|460.75|462.75|460.75|462.76|460.76|462.74|460.74|9
1605090510000|2020-11-11 10:28:30|462.74|460.74|462.73|460.73|462.74|460.74|462.71|460.71|6
1605090520000|2020-11-11 10:28:40|462.75|460.75|462.75|460.75|462.75|460.75|462.72|460.72|3
1605090530000|2020-11-11 10:28:50|462.77|460.77|462.79|460.79|462.79|460.79|462.77|460.77|3
1605090540000|2020-11-11 10:29:00|462.88|460.88|462.91|460.91|462.95|460.95|462.85|460.85|24
1605090550000|2020-11-11 10:29:10|462.9|460.9|462.97|460.97|462.98|460.98|462.9|460.9|10
1605090560000|2020-11-11 10:29:20|463.07|461.07|463.02|461.02|463.07|461.07|463|461|15
1605090570000|2020-11-11 10:29:30|463.03|461.03|463.09|461.09|463.09|461.09|463.03|461.03|6
1605090580000|2020-11-11 10:29:40|463.06|461.06|463.13|461.13|463.15|461.15|463.06|461.06|23
1605090590000|2020-11-11 10:29:50|463.15|461.15|463.15|461.15|463.15|461.15|463.13|461.13|8
1605090600000|2020-11-11 10:30:00|463.14|461.14|463.02|461.02|463.14|461.14|462.98|460.98|15
1605090610000|2020-11-11 10:30:10|463.04|461.04|463.05|461.05|463.05|461.05|463.02|461.02|5
1605090620000|2020-11-11 10:30:20|463.07|461.07|463.12|461.12|463.14|461.14|463.07|461.07|13
1605090630000|2020-11-11 10:30:30|463.14|461.14|463.09|461.09|463.14|461.14|463.06|461.06|14
1605090640000|2020-11-11 10:30:40|463.11|461.11|463.03|461.03|463.11|461.11|463.03|461.03|13
1605090650000|2020-11-11 10:30:50|463.04|461.04|463.05|461.05|463.06|461.06|463.03|461.03|7
1605090660000|2020-11-11 10:31:00|463.06|461.06|463.07|461.07|463.09|461.09|463.06|461.06|6
1605090670000|2020-11-11 10:31:10|463.06|461.06|463.06|461.06|463.06|461.06|463.05|461.05|3
1605090680000|2020-11-11 10:31:20|463.05|461.05|463.27|461.27|463.29|461.29|463.05|461.05|16
1605090690000|2020-11-11 10:31:30|463.28|461.28|463.36|461.36|463.38|461.38|463.28|461.28|12
1605090700000|2020-11-11 10:31:40|463.37|461.37|463.42|461.42|463.42|461.42|463.37|461.37|10
1605090710000|2020-11-11 10:31:50|463.43|461.43|463.61|461.61|463.61|461.61|463.43|461.43|11
1605090720000|2020-11-11 10:32:00|463.62|461.62|463.59|461.59|463.65|461.65|463.49|461.49|20
1605090730000|2020-11-11 10:32:10|463.63|461.63|463.58|461.58|463.69|461.69|463.57|461.57|24
1605090740000|2020-11-11 10:32:20|463.55|461.55|463.48|461.48|463.56|461.56|463.45|461.45|19
1605090750000|2020-11-11 10:32:30|463.51|461.51|463.26|461.26|463.53|461.53|463.18|461.18|21
1605090760000|2020-11-11 10:32:40|463.27|461.27|463.02|461.02|463.27|461.27|462.94|460.94|22
1605090770000|2020-11-11 10:32:50|463.04|461.04|463.02|461.02|463.08|461.08|462.94|460.94|29
1605090780000|2020-11-11 10:33:00|463.01|461.01|462.66|460.66|463.01|461.01|462.65|460.65|14
1605090790000|2020-11-11 10:33:10|462.68|460.68|462.7|460.7|462.77|460.77|462.62|460.62|17
1605090800000|2020-11-11 10:33:20|462.73|460.73|462.55|460.55|462.74|460.74|462.49|460.49|21
1605090810000|2020-11-11 10:33:30|462.54|460.54|462.39|460.39|462.55|460.55|462.39|460.39|13
1605090820000|2020-11-11 10:33:40|462.41|460.41|462.35|460.35|462.57|460.57|462.35|460.35|20
1605090830000|2020-11-11 10:33:50|462.33|460.33|462.5|460.5|462.56|460.56|462.29|460.29|21
1605090840000|2020-11-11 10:34:00|462.52|460.52|462.43|460.43|462.54|460.54|462.43|460.43|11
1605090850000|2020-11-11 10:34:10|462.44|460.44|462.57|460.57|462.58|460.58|462.44|460.44|17
1605090860000|2020-11-11 10:34:20|462.58|460.58|462.64|460.64|462.75|460.75|462.58|460.58|16
1605090870000|2020-11-11 10:34:30|462.63|460.63|462.52|460.52|462.63|460.63|462.49|460.49|24
1605090880000|2020-11-11 10:34:40|462.51|460.51|462.5|460.5|462.55|460.55|462.49|460.49|10
1605090890000|2020-11-11 10:34:50|462.51|460.51|462.48|460.48|462.51|460.51|462.45|460.45|11
1605090900000|2020-11-11 10:35:00|462.46|460.46|462.48|460.48|462.6|460.6|462.46|460.46|15
1605090910000|2020-11-11 10:35:10|462.49|460.49|462.5|460.5|462.5|460.5|462.48|460.48|5
1605090920000|2020-11-11 10:35:20|462.49|460.49|462.49|460.49|462.53|460.53|462.45|460.45|8
1605090930000|2020-11-11 10:35:30|462.52|460.52|462.48|460.48|462.52|460.52|462.48|460.48|11
1605090940000|2020-11-11 10:35:40|462.53|460.53|462.47|460.47|462.53|460.53|462.46|460.46|12
1605090950000|2020-11-11 10:35:50|462.48|460.48|462.4|460.4|462.49|460.49|462.4|460.4|12
1605090960000|2020-11-11 10:36:00|462.39|460.39|462.38|460.38|462.4|460.4|462.37|460.37|8
1605090970000|2020-11-11 10:36:10|462.41|460.41|462.47|460.47|462.6|460.6|462.41|460.41|19
1605090980000|2020-11-11 10:36:20|462.52|460.52|462.4|460.4|462.52|460.52|462.4|460.4|14
1605090990000|2020-11-11 10:36:30|462.42|460.42|462.43|460.43|462.54|460.54|462.42|460.42|15
1605091000000|2020-11-11 10:36:40|462.42|460.42|462.4|460.4|462.42|460.42|462.4|460.4|3
1605091010000|2020-11-11 10:36:50|462.41|460.41|462.37|460.37|462.41|460.41|462.33|460.33|4
1605091020000|2020-11-11 10:37:00|462.34|460.34|462.32|460.32|462.34|460.34|462.32|460.32|2
1605091030000|2020-11-11 10:37:10|462.19|460.19|462.03|460.03|462.19|460.19|462.03|460.03|9
1605091040000|2020-11-11 10:37:20|462.05|460.05|462.19|460.19|462.19|460.19|462.05|460.05|9
1605091050000|2020-11-11 10:37:30|462.17|460.17|462.13|460.13|462.18|460.18|462.07|460.07|27
1605091060000|2020-11-11 10:37:40|462.14|460.14|462.17|460.17|462.2|460.2|462.07|460.07|24
1605091070000|2020-11-11 10:37:50|462.16|460.16|462.16|460.16|462.17|460.17|462.08|460.08|17
1605091080000|2020-11-11 10:38:00|462.14|460.14|462.12|460.12|462.14|460.14|462.12|460.12|2
1605091090000|2020-11-11 10:38:10|462.15|460.15|462.25|460.25|462.25|460.25|462.15|460.15|11
1605091100000|2020-11-11 10:38:20|462.27|460.27|462.3|460.3|462.3|460.3|462.27|460.27|10
1605091110000|2020-11-11 10:38:30|462.33|460.33|462.41|460.41|462.44|460.44|462.33|460.33|9
1605091120000|2020-11-11 10:38:40|462.42|460.42|462.39|460.39|462.42|460.42|462.37|460.37|13
1605091130000|2020-11-11 10:38:50|462.38|460.38|462.36|460.36|462.4|460.4|462.36|460.36|12
1605091140000|2020-11-11 10:39:00|462.37|460.37|462.55|460.55|462.55|460.55|462.37|460.37|23
1605091150000|2020-11-11 10:39:10|462.56|460.56|462.56|460.56|462.56|460.56|462.52|460.52|12
1605091160000|2020-11-11 10:39:20|462.55|460.55|462.54|460.54|462.55|460.55|462.52|460.52|11
1605091170000|2020-11-11 10:39:30|462.55|460.55|462.53|460.53|462.55|460.55|462.53|460.53|5
1605091180000|2020-11-11 10:39:40|462.52|460.52|462.56|460.56|462.57|460.57|462.52|460.52|10
1605091200000|2020-11-11 10:40:00|462.58|460.58|462.63|460.63|462.64|460.64|462.56|460.56|10
1605091210000|2020-11-11 10:40:10|462.68|460.68|462.93|460.93|462.94|460.94|462.68|460.68|10
1605091220000|2020-11-11 10:40:20|462.92|460.92|462.84|460.84|462.94|460.94|462.82|460.82|15
1605091230000|2020-11-11 10:40:30|462.85|460.85|462.85|460.85|462.87|460.87|462.84|460.84|6
1605091240000|2020-11-11 10:40:40|462.83|460.83|462.71|460.71|462.88|460.88|462.71|460.71|14
1605091250000|2020-11-11 10:40:50|462.73|460.73|462.65|460.65|462.76|460.76|462.54|460.54|21
1605091260000|2020-11-11 10:41:00|462.66|460.66|462.56|460.56|462.76|460.76|462.56|460.56|18
1605091270000|2020-11-11 10:41:10|462.55|460.55|462.56|460.56|462.56|460.56|462.55|460.55|2
1605091280000|2020-11-11 10:41:20|462.57|460.57|462.73|460.73|462.73|460.73|462.57|460.57|17
1605091290000|2020-11-11 10:41:30|462.74|460.74|462.66|460.66|462.74|460.74|462.66|460.66|14
1605091300000|2020-11-11 10:41:40|462.65|460.65|462.66|460.66|462.66|460.66|462.59|460.59|15
1605091310000|2020-11-11 10:41:50|462.65|460.65|462.61|460.61|462.65|460.65|462.57|460.57|10
1605091320000|2020-11-11 10:42:00|462.6|460.6|462.59|460.59|462.63|460.63|462.59|460.59|11
1605091330000|2020-11-11 10:42:10|462.6|460.6|462.53|460.53|462.61|460.61|462.53|460.53|17
1605091340000|2020-11-11 10:42:20|462.54|460.54|462.55|460.55|462.55|460.55|462.53|460.53|7
1605091350000|2020-11-11 10:42:30|462.54|460.54|462.54|460.54|462.54|460.54|462.53|460.53|3
1605091360000|2020-11-11 10:42:40|462.55|460.55|462.53|460.53|462.55|460.55|462.53|460.53|3
1605091370000|2020-11-11 10:42:50|462.54|460.54|462.54|460.54|462.54|460.54|462.5|460.5|5
1605091380000|2020-11-11 10:43:00|462.57|460.57|462.59|460.59|462.59|460.59|462.56|460.56|11
1605091390000|2020-11-11 10:43:10|462.57|460.57|462.61|460.61|462.63|460.63|462.57|460.57|14
1605091400000|2020-11-11 10:43:20|462.6|460.6|462.55|460.55|462.62|460.62|462.55|460.55|8
1605091410000|2020-11-11 10:43:30|462.54|460.54|462.65|460.65|462.65|460.65|462.52|460.52|16
1605091420000|2020-11-11 10:43:40|462.64|460.64|462.53|460.53|462.64|460.64|462.51|460.51|17
1605091430000|2020-11-11 10:43:50|462.51|460.51|462.51|460.51|462.51|460.51|462.51|460.51|1
1605091440000|2020-11-11 10:44:00|462.49|460.49|462.49|460.49|462.49|460.49|462.49|460.49|1
1605091450000|2020-11-11 10:44:10|462.51|460.51|462.28|460.28|462.51|460.51|462.26|460.26|23
1605091460000|2020-11-11 10:44:20|462.27|460.27|462.02|460.02|462.27|460.27|462.02|460.02|14
1605091480000|2020-11-11 10:44:40|462.01|460.01|462|460|462.01|460.01|461.97|459.97|7
1605091490000|2020-11-11 10:44:50|461.99|459.99|462.17|460.17|462.17|460.17|461.99|459.99|8
1605091500000|2020-11-11 10:45:00|462.16|460.16|462.24|460.24|462.28|460.28|462.16|460.16|11
1605091510000|2020-11-11 10:45:10|462.34|460.34|462.57|460.57|462.57|460.57|462.34|460.34|17
1605091520000|2020-11-11 10:45:20|462.8|460.8|462.93|460.93|462.94|460.94|462.8|460.8|19
1605091530000|2020-11-11 10:45:30|462.92|460.92|462.93|460.93|462.94|460.94|462.8|460.8|25
1605091540000|2020-11-11 10:45:40|462.94|460.94|462.95|460.95|462.96|460.96|462.92|460.92|14
1605091550000|2020-11-11 10:45:50|462.96|460.96|463.14|461.14|463.16|461.16|462.95|460.95|20
1605091560000|2020-11-11 10:46:00|463.15|461.15|463.12|461.12|463.15|461.15|463.1|461.1|14
1605091570000|2020-11-11 10:46:10|463.14|461.14|463.25|461.25|463.32|461.32|463.14|461.14|21
1605091580000|2020-11-11 10:46:20|463.26|461.26|463.21|461.21|463.26|461.26|463.15|461.15|17
1605091590000|2020-11-11 10:46:30|463.22|461.22|463.16|461.16|463.22|461.22|463.16|461.16|22
1605091600000|2020-11-11 10:46:40|463.15|461.15|463.17|461.17|463.19|461.19|463.05|461.05|23
1605091610000|2020-11-11 10:46:50|463.18|461.18|463.02|461.02|463.19|461.19|463|461|17
1605091620000|2020-11-11 10:47:00|463|461|463|461|463.02|461.02|462.99|460.99|19
1605091630000|2020-11-11 10:47:10|462.99|460.99|463|461|463.02|461.02|462.94|460.94|14
1605091640000|2020-11-11 10:47:20|462.94|460.94|462.99|460.99|463.14|461.14|462.94|460.94|22
1605091650000|2020-11-11 10:47:30|463|461|463.01|461.01|463.01|461.01|462.98|460.98|11
1605091660000|2020-11-11 10:47:40|463|461|462.83|460.83|463|461|462.82|460.82|12
1605091670000|2020-11-11 10:47:50|462.82|460.82|462.86|460.86|463.01|461.01|462.82|460.82|23
1605091680000|2020-11-11 10:48:00|462.85|460.85|462.86|460.86|462.88|460.88|462.84|460.84|16
1605091690000|2020-11-11 10:48:10|462.88|460.88|462.84|460.84|462.92|460.92|462.84|460.84|17
1605091700000|2020-11-11 10:48:20|462.82|460.82|463|461|463.03|461.03|462.82|460.82|19
1605091710000|2020-11-11 10:48:30|462.99|460.99|462.98|460.98|463.04|461.04|462.96|460.96|19
1605091720000|2020-11-11 10:48:40|462.96|460.96|462.84|460.84|462.96|460.96|462.81|460.81|16
1605091730000|2020-11-11 10:48:50|462.85|460.85|462.86|460.86|462.87|460.87|462.83|460.83|20
1605091740000|2020-11-11 10:49:00|462.87|460.87|462.88|460.88|462.89|460.89|462.86|460.86|17
1605091750000|2020-11-11 10:49:10|462.87|460.87|462.85|460.85|462.88|460.88|462.75|460.75|20
1605091760000|2020-11-11 10:49:20|462.86|460.86|462.86|460.86|462.88|460.88|462.84|460.84|19
1605091770000|2020-11-11 10:49:30|462.85|460.85|462.86|460.86|462.87|460.87|462.84|460.84|21
1605091780000|2020-11-11 10:49:40|462.85|460.85|462.84|460.84|462.87|460.87|462.84|460.84|13
1605091790000|2020-11-11 10:49:50|462.83|460.83|462.84|460.84|462.84|460.84|462.83|460.83|2
1605091800000|2020-11-11 10:50:00|462.82|460.82|462.58|460.58|462.82|460.82|462.58|460.58|18
1605091810000|2020-11-11 10:50:10|462.6|460.6|462.63|460.63|462.64|460.64|462.59|460.59|9
1605091820000|2020-11-11 10:50:20|462.64|460.64|462.58|460.58|462.65|460.65|462.51|460.51|17
1605091830000|2020-11-11 10:50:30|462.57|460.57|462.54|460.54|462.58|460.58|462.35|460.35|21
1605091840000|2020-11-11 10:50:40|462.53|460.53|462.53|460.53|462.59|460.59|462.5|460.5|19
1605091850000|2020-11-11 10:50:50|462.54|460.54|462.36|460.36|462.54|460.54|462.32|460.32|17
1605091860000|2020-11-11 10:51:00|462.35|460.35|462.47|460.47|462.47|460.47|462.35|460.35|12
1605091870000|2020-11-11 10:51:10|462.46|460.46|462.47|460.47|462.48|460.48|462.46|460.46|6
1605091880000|2020-11-11 10:51:20|462.46|460.46|462.38|460.38|462.47|460.47|462.38|460.38|8
1605091890000|2020-11-11 10:51:30|462.36|460.36|462.35|460.35|462.37|460.37|462.35|460.35|10
1605091900000|2020-11-11 10:51:40|462.36|460.36|462.34|460.34|462.37|460.37|462.34|460.34|10
1605091910000|2020-11-11 10:51:50|462.35|460.35|462.23|460.23|462.36|460.36|462.23|460.23|22
1605091920000|2020-11-11 10:52:00|462.24|460.24|462.21|460.21|462.24|460.24|462.17|460.17|21
1605091930000|2020-11-11 10:52:10|462.22|460.22|462.2|460.2|462.23|460.23|462.19|460.19|13
1605091940000|2020-11-11 10:52:20|462.19|460.19|462.19|460.19|462.24|460.24|462.17|460.17|21
1605091950000|2020-11-11 10:52:30|462.18|460.18|462.18|460.18|462.2|460.2|462.18|460.18|7
1605091960000|2020-11-11 10:52:40|462.19|460.19|462.26|460.26|462.26|460.26|462.18|460.18|18
1605091970000|2020-11-11 10:52:50|462.27|460.27|462.59|460.59|462.6|460.6|462.27|460.27|22
1605091980000|2020-11-11 10:53:00|462.64|460.64|462.85|460.85|462.85|460.85|462.64|460.64|22
1605091990000|2020-11-11 10:53:10|462.86|460.86|462.83|460.83|462.96|460.96|462.79|460.79|18
1605092000000|2020-11-11 10:53:20|462.82|460.82|462.81|460.81|462.84|460.84|462.8|460.8|8
1605092010000|2020-11-11 10:53:30|462.79|460.79|463.02|461.02|463.02|461.02|462.79|460.79|14
1605092020000|2020-11-11 10:53:40|463.03|461.03|462.91|460.91|463.04|461.04|462.87|460.87|23
1605092030000|2020-11-11 10:53:50|462.9|460.9|462.86|460.86|462.91|460.91|462.86|460.86|19
1605092040000|2020-11-11 10:54:00|462.87|460.87|462.97|460.97|462.99|460.99|462.87|460.87|10
1605092050000|2020-11-11 10:54:10|462.96|460.96|463.02|461.02|463.03|461.03|462.96|460.96|9
1605092060000|2020-11-11 10:54:20|463.06|461.06|463.19|461.19|463.2|461.2|463.06|461.06|15
1605092070000|2020-11-11 10:54:30|463.18|461.18|462.84|460.84|463.18|461.18|462.84|460.84|14
1605092080000|2020-11-11 10:54:40|462.83|460.83|462.88|460.88|462.9|460.9|462.83|460.83|19
1605092090000|2020-11-11 10:54:50|462.86|460.86|462.85|460.85|462.86|460.86|462.85|460.85|6
1605092100000|2020-11-11 10:55:00|462.86|460.86|462.88|460.88|462.89|460.89|462.84|460.84|8
1605092110000|2020-11-11 10:55:10|462.9|460.9|462.85|460.85|462.91|460.91|462.85|460.85|11
1605092120000|2020-11-11 10:55:20|462.86|460.86|463.04|461.04|463.04|461.04|462.86|460.86|14
1605092130000|2020-11-11 10:55:30|463.03|461.03|463.02|461.02|463.03|461.03|462.98|460.98|6
1605092140000|2020-11-11 10:55:40|463.01|461.01|462.99|460.99|463.02|461.02|462.98|460.98|7
1605092150000|2020-11-11 10:55:50|463.01|461.01|463.22|461.22|463.22|461.22|462.99|460.99|20
1605092160000|2020-11-11 10:56:00|463.21|461.21|463.65|461.65|463.77|461.77|463.21|461.21|25
1605092170000|2020-11-11 10:56:10|463.64|461.64|463.79|461.79|463.86|461.86|463.64|461.64|30
1605092180000|2020-11-11 10:56:20|463.8|461.8|463.92|461.92|463.92|461.92|463.8|461.8|28
1605092190000|2020-11-11 10:56:30|463.9|461.9|464.68|462.68|464.81|462.81|463.9|461.9|34
1605092200000|2020-11-11 10:56:40|464.7|462.7|464.79|462.79|464.82|462.82|464.56|462.56|31
1605092210000|2020-11-11 10:56:50|464.81|462.81|464.82|462.82|464.91|462.91|464.74|462.74|29
1605092220000|2020-11-11 10:57:00|464.85|462.85|464.91|462.91|464.98|462.98|464.81|462.81|22
1605092230000|2020-11-11 10:57:10|464.93|462.93|464.62|462.62|464.94|462.94|464.62|462.62|24
1605092240000|2020-11-11 10:57:20|464.6|462.6|464.37|462.37|464.6|462.6|464.26|462.26|28
1605092250000|2020-11-11 10:57:30|464.32|462.32|464.37|462.37|464.39|462.39|464.14|462.14|30
1605092260000|2020-11-11 10:57:40|464.49|462.49|464.22|462.22|464.63|462.63|464.22|462.22|32
1605092270000|2020-11-11 10:57:50|464.23|462.23|464.36|462.36|464.5|462.5|464.23|462.23|31
1605092280000|2020-11-11 10:58:00|464.44|462.44|464.64|462.64|464.64|462.64|464.36|462.36|21
1605092290000|2020-11-11 10:58:10|464.69|462.69|464.72|462.72|464.73|462.73|464.61|462.61|21
1605092300000|2020-11-11 10:58:20|464.77|462.77|464.71|462.71|464.88|462.88|464.64|462.64|24
1605092310000|2020-11-11 10:58:30|464.68|462.68|464.87|462.87|464.87|462.87|464.59|462.59|23
1605092320000|2020-11-11 10:58:40|464.85|462.85|464.9|462.9|464.96|462.96|464.85|462.85|15
1605092330000|2020-11-11 10:58:50|464.91|462.91|464.97|462.97|464.97|462.97|464.86|462.86|16
1605092340000|2020-11-11 10:59:00|464.98|462.98|465.1|463.1|465.24|463.24|464.98|462.98|25
1605092350000|2020-11-11 10:59:10|465.09|463.09|465.23|463.23|465.26|463.26|465.09|463.09|32
1605092360000|2020-11-11 10:59:20|465.21|463.21|465.19|463.19|465.21|463.21|465.15|463.15|16
1605092370000|2020-11-11 10:59:30|465.21|463.21|465.31|463.31|465.43|463.43|465.19|463.19|24
1605092380000|2020-11-11 10:59:40|465.32|463.32|465.37|463.37|465.4|463.4|465.32|463.32|19
1605092390000|2020-11-11 10:59:50|465.36|463.36|465.28|463.28|465.39|463.39|465.28|463.28|22
1605092400000|2020-11-11 11:00:00|465.3|463.3|465.36|463.36|465.41|463.41|465.25|463.25|24
1605092410000|2020-11-11 11:00:10|465.39|463.39|465.24|463.24|465.39|463.39|465.2|463.2|29
1605092420000|2020-11-11 11:00:20|465.3|463.3|465.2|463.2|465.31|463.31|465.17|463.17|21
1605092430000|2020-11-11 11:00:30|465.19|463.19|464.83|462.83|465.19|463.19|464.83|462.83|23
1605092440000|2020-11-11 11:00:40|464.93|462.93|464.7|462.7|464.94|462.94|464.66|462.66|24
1605092450000|2020-11-11 11:00:50|464.72|462.72|464.39|462.39|464.79|462.79|464.39|462.39|21
1605092460000|2020-11-11 11:01:00|464.38|462.38|464.32|462.32|464.38|462.38|464.29|462.29|23
1605092470000|2020-11-11 11:01:10|464.33|462.33|464.13|462.13|464.33|462.33|464.1|462.1|28
1605092480000|2020-11-11 11:01:20|464.11|462.11|463.52|461.52|464.13|462.13|463.48|461.48|28
1605092490000|2020-11-11 11:01:30|463.51|461.51|463.55|461.55|463.63|461.63|463.5|461.5|17
1605092500000|2020-11-11 11:01:40|463.58|461.58|463.87|461.87|463.87|461.87|463.57|461.57|25
1605092510000|2020-11-11 11:01:50|463.9|461.9|464.42|462.42|464.43|462.43|463.9|461.9|26
1605092520000|2020-11-11 11:02:00|464.43|462.43|464.36|462.36|464.54|462.54|464.36|462.36|28
1605092530000|2020-11-11 11:02:10|464.37|462.37|464.69|462.69|464.69|462.69|464.28|462.28|24
1605092540000|2020-11-11 11:02:20|464.66|462.66|464.86|462.86|464.91|462.91|464.63|462.63|17
1605092550000|2020-11-11 11:02:30|464.85|462.85|464.79|462.79|464.85|462.85|464.77|462.77|14
1605092560000|2020-11-11 11:02:40|464.84|462.84|464.95|462.95|464.96|462.96|464.82|462.82|15
1605092570000|2020-11-11 11:02:50|465.13|463.13|465.15|463.15|465.31|463.31|465.13|463.13|19
1605092580000|2020-11-11 11:03:00|465.14|463.14|464.96|462.96|465.14|463.14|464.95|462.95|23
1605092590000|2020-11-11 11:03:10|464.95|462.95|464.99|462.99|465.07|463.07|464.95|462.95|9
1605092600000|2020-11-11 11:03:20|464.97|462.97|464.67|462.67|464.97|462.97|464.63|462.63|30
1605092610000|2020-11-11 11:03:30|464.68|462.68|465|463|465.06|463.06|464.68|462.68|24
1605092620000|2020-11-11 11:03:40|465.01|463.01|465.04|463.04|465.06|463.06|465.01|463.01|16
1605092630000|2020-11-11 11:03:50|465.05|463.05|464.9|462.9|465.06|463.06|464.81|462.81|30
1605092640000|2020-11-11 11:04:00|464.92|462.92|464.89|462.89|465.08|463.08|464.87|462.87|33
1605092650000|2020-11-11 11:04:10|464.85|462.85|464.83|462.83|464.91|462.91|464.79|462.79|21
1605092660000|2020-11-11 11:04:20|464.81|462.81|464.71|462.71|464.87|462.87|464.66|462.66|29
1605092670000|2020-11-11 11:04:30|464.7|462.7|464.72|462.72|464.8|462.8|464.53|462.53|27
1605092680000|2020-11-11 11:04:40|464.81|462.81|464.72|462.72|464.81|462.81|464.68|462.68|16
1605092690000|2020-11-11 11:04:50|464.68|462.68|464.58|462.58|464.69|462.69|464.58|462.58|18
1605092700000|2020-11-11 11:05:00|464.55|462.55|464.35|462.35|464.55|462.55|464.3|462.3|22
1605092710000|2020-11-11 11:05:10|464.36|462.36|464.31|462.31|464.44|462.44|464.31|462.31|18
1605092720000|2020-11-11 11:05:20|464.3|462.3|464.54|462.54|464.54|462.54|464.28|462.28|23
1605092730000|2020-11-11 11:05:30|464.55|462.55|464.54|462.54|464.68|462.68|464.5|462.5|24
1605092740000|2020-11-11 11:05:40|464.57|462.57|464.45|462.45|464.57|462.57|464.45|462.45|28
1605092750000|2020-11-11 11:05:50|464.46|462.46|464.48|462.48|464.5|462.5|464.41|462.41|23
1605092760000|2020-11-11 11:06:00|464.49|462.49|464.27|462.27|464.52|462.52|464.21|462.21|21
1605092770000|2020-11-11 11:06:10|464.3|462.3|464.31|462.31|464.35|462.35|464.15|462.15|25
1605092780000|2020-11-11 11:06:20|464.32|462.32|464.26|462.26|464.41|462.41|464.26|462.26|18
1605092790000|2020-11-11 11:06:30|464.27|462.27|463.98|461.98|464.28|462.28|463.98|461.98|21
1605092800000|2020-11-11 11:06:40|464.02|462.02|463.91|461.91|464.02|462.02|463.87|461.87|20
1605092810000|2020-11-11 11:06:50|463.96|461.96|464.26|462.26|464.29|462.29|463.96|461.96|22
1605092820000|2020-11-11 11:07:00|464.27|462.27|464.16|462.16|464.27|462.27|464.16|462.16|22
1605092830000|2020-11-11 11:07:10|464.12|462.12|464.25|462.25|464.25|462.25|464.12|462.12|20
1605092840000|2020-11-11 11:07:20|464.24|462.24|463.97|461.97|464.24|462.24|463.93|461.93|25
1605092850000|2020-11-11 11:07:30|463.96|461.96|464.01|462.01|464.02|462.02|463.93|461.93|18
1605092860000|2020-11-11 11:07:40|464.03|462.03|463.81|461.81|464.03|462.03|463.79|461.79|21
1605092870000|2020-11-11 11:07:50|463.83|461.83|463.92|461.92|463.92|461.92|463.75|461.75|31
1605092880000|2020-11-11 11:08:00|463.91|461.91|463.78|461.78|463.92|461.92|463.78|461.78|26
1605092890000|2020-11-11 11:08:10|463.79|461.79|463.76|461.76|463.84|461.84|463.72|461.72|31
1605092900000|2020-11-11 11:08:20|463.77|461.77|463.68|461.68|463.79|461.79|463.63|461.63|26
1605092910000|2020-11-11 11:08:30|463.65|461.65|463.52|461.52|463.66|461.66|463.26|461.26|35
1605092920000|2020-11-11 11:08:40|463.53|461.53|463.64|461.64|463.66|461.66|463.51|461.51|26
1605092930000|2020-11-11 11:08:50|463.65|461.65|463.59|461.59|463.68|461.68|463.49|461.49|26
1605092940000|2020-11-11 11:09:00|463.51|461.51|463.52|461.52|463.59|461.59|463.48|461.48|33
1605092950000|2020-11-11 11:09:10|463.57|461.57|463.62|461.62|463.62|461.62|463.51|461.51|24
1605092960000|2020-11-11 11:09:20|463.64|461.64|463.59|461.59|463.66|461.66|463.51|461.51|18
1605092970000|2020-11-11 11:09:30|463.6|461.6|463.63|461.63|463.63|461.63|463.51|461.51|24
1605092980000|2020-11-11 11:09:40|463.64|461.64|463.61|461.61|463.64|461.64|463.53|461.53|15
1605092990000|2020-11-11 11:09:50|463.62|461.62|463.68|461.68|463.69|461.69|463.62|461.62|13
1605093000000|2020-11-11 11:10:00|463.69|461.69|463.73|461.73|463.76|461.76|463.67|461.67|22
1605093010000|2020-11-11 11:10:10|463.72|461.72|463.72|461.72|463.74|461.74|463.7|461.7|23
1605093020000|2020-11-11 11:10:20|463.71|461.71|463.72|461.72|463.73|461.73|463.6|461.6|29
1605093030000|2020-11-11 11:10:30|463.73|461.73|463.66|461.66|463.77|461.77|463.66|461.66|18
1605093040000|2020-11-11 11:10:40|463.64|461.64|463.66|461.66|463.66|461.66|463.64|461.64|4
1605093050000|2020-11-11 11:10:50|463.67|461.67|463.31|461.31|463.67|461.67|463.3|461.3|28
1605093060000|2020-11-11 11:11:00|463.33|461.33|463.26|461.26|463.33|461.33|463.03|461.03|33
1605093070000|2020-11-11 11:11:10|463.27|461.27|463.28|461.28|463.29|461.29|463.19|461.19|30
1605093080000|2020-11-11 11:11:20|463.27|461.27|463.3|461.3|463.42|461.42|463.22|461.22|29
1605093090000|2020-11-11 11:11:30|463.31|461.31|463.41|461.41|463.46|461.46|463.29|461.29|21
1605093100000|2020-11-11 11:11:40|463.39|461.39|463.45|461.45|463.47|461.47|463.29|461.29|23
1605093110000|2020-11-11 11:11:50|463.44|461.44|463.52|461.52|463.53|461.53|463.41|461.41|18
1605093120000|2020-11-11 11:12:00|463.53|461.53|463.54|461.54|463.55|461.55|463.49|461.49|17
1605093130000|2020-11-11 11:12:10|463.56|461.56|463.71|461.71|463.71|461.71|463.56|461.56|13
1605093140000|2020-11-11 11:12:20|463.69|461.69|463.56|461.56|463.7|461.7|463.54|461.54|19
1605093150000|2020-11-11 11:12:30|463.57|461.57|463.62|461.62|463.62|461.62|463.55|461.55|9
1605093160000|2020-11-11 11:12:40|463.61|461.61|463.55|461.55|463.61|461.61|463.55|461.55|9
1605093170000|2020-11-11 11:12:50|463.52|461.52|463.29|461.29|463.52|461.52|463.2|461.2|27
1605093180000|2020-11-11 11:13:00|463.28|461.28|463.31|461.31|463.32|461.32|463.21|461.21|27
1605093190000|2020-11-11 11:13:10|463.32|461.32|463.41|461.41|463.46|461.46|463.32|461.32|25
1605093200000|2020-11-11 11:13:20|463.42|461.42|463.36|461.36|463.42|461.42|463.31|461.31|15
1605093210000|2020-11-11 11:13:30|463.34|461.34|463.19|461.19|463.34|461.34|463.09|461.09|21
1605093220000|2020-11-11 11:13:40|463.22|461.22|463.13|461.13|463.24|461.24|463.12|461.12|18
1605093230000|2020-11-11 11:13:50|463.14|461.14|463.09|461.09|463.15|461.15|463.09|461.09|16
1605093240000|2020-11-11 11:14:00|463.12|461.12|463.09|461.09|463.12|461.12|463.05|461.05|20
1605093250000|2020-11-11 11:14:10|463.11|461.11|463.23|461.23|463.27|461.27|463.11|461.11|25
1605093260000|2020-11-11 11:14:20|463.22|461.22|463.06|461.06|463.25|461.25|463.04|461.04|27
1605093270000|2020-11-11 11:14:30|463.05|461.05|463.22|461.22|463.22|461.22|463.05|461.05|17
1605093280000|2020-11-11 11:14:40|463.23|461.23|463.27|461.27|463.31|461.31|463.19|461.19|23
1605093290000|2020-11-11 11:14:50|463.25|461.25|463.27|461.27|463.3|461.3|463.2|461.2|18
1605093300000|2020-11-11 11:15:00|463.31|461.31|463.15|461.15|463.31|461.31|463.14|461.14|12
1605093310000|2020-11-11 11:15:10|463.1|461.1|463.11|461.11|463.11|461.11|463.06|461.06|12
1605093320000|2020-11-11 11:15:20|463.08|461.08|463.09|461.09|463.11|461.11|463.02|461.02|15
1605093330000|2020-11-11 11:15:30|463.1|461.1|462.91|460.91|463.11|461.11|462.91|460.91|15
1605093340000|2020-11-11 11:15:40|462.93|460.93|462.95|460.95|463.03|461.03|462.92|460.92|26
1605093350000|2020-11-11 11:15:50|462.97|460.97|462.97|460.97|463.05|461.05|462.95|460.95|25
1605093360000|2020-11-11 11:16:00|462.95|460.95|462.94|460.94|463.01|461.01|462.93|460.93|19
1605093370000|2020-11-11 11:16:10|462.93|460.93|462.95|460.95|463.04|461.04|462.83|460.83|15
1605093380000|2020-11-11 11:16:20|462.94|460.94|463.17|461.17|463.26|461.26|462.9|460.9|28
1605093390000|2020-11-11 11:16:30|463.15|461.15|463.22|461.22|463.25|461.25|463.07|461.07|23
1605093400000|2020-11-11 11:16:40|463.27|461.27|463.03|461.03|463.32|461.32|462.95|460.95|34
1605093410000|2020-11-11 11:16:50|463.05|461.05|462.92|460.92|463.05|461.05|462.92|460.92|13
1605093420000|2020-11-11 11:17:00|462.9|460.9|462.91|460.91|462.96|460.96|462.9|460.9|6
1605093430000|2020-11-11 11:17:10|462.9|460.9|463.13|461.13|463.22|461.22|462.9|460.9|27
1605093440000|2020-11-11 11:17:20|463.14|461.14|463.24|461.24|463.26|461.26|463.14|461.14|21
1605093450000|2020-11-11 11:17:30|463.25|461.25|463.43|461.43|463.49|461.49|463.23|461.23|25
1605093460000|2020-11-11 11:17:40|463.41|461.41|463.37|461.37|463.42|461.42|463.3|461.3|21
1605093470000|2020-11-11 11:17:50|463.36|461.36|463.31|461.31|463.4|461.4|463.29|461.29|18
1605093480000|2020-11-11 11:18:00|463.37|461.37|463.27|461.27|463.39|461.39|463.24|461.24|17
1605093490000|2020-11-11 11:18:10|463.3|461.3|463.33|461.33|463.35|461.35|463.27|461.27|19
1605093500000|2020-11-11 11:18:20|463.32|461.32|463.23|461.23|463.32|461.32|463.23|461.23|24
1605093510000|2020-11-11 11:18:30|463.24|461.24|463.2|461.2|463.27|461.27|463.2|461.2|15
1605093520000|2020-11-11 11:18:40|463.22|461.22|463.26|461.26|463.29|461.29|463.2|461.2|21
1605093530000|2020-11-11 11:18:50|463.25|461.25|463.23|461.23|463.34|461.34|463.23|461.23|15
1605093540000|2020-11-11 11:19:00|463.24|461.24|463.28|461.28|463.32|461.32|463.24|461.24|14
1605093550000|2020-11-11 11:19:10|463.3|461.3|463.12|461.12|463.31|461.31|463.12|461.12|19
1605093560000|2020-11-11 11:19:20|463.13|461.13|463.21|461.21|463.21|461.21|463.08|461.08|19
1605093570000|2020-11-11 11:19:30|463.23|461.23|463.2|461.2|463.23|461.23|463.19|461.19|9
1605093580000|2020-11-11 11:19:40|463.19|461.19|463.22|461.22|463.29|461.29|463.19|461.19|13
1605093590000|2020-11-11 11:19:50|463.23|461.23|463.23|461.23|463.28|461.28|463.2|461.2|17
1605093600000|2020-11-11 11:20:00|463.21|461.21|463.57|461.57|463.57|461.57|463.21|461.21|21
1605093610000|2020-11-11 11:20:10|463.56|461.56|463.71|461.71|463.84|461.84|463.56|461.56|13
1605093620000|2020-11-11 11:20:20|463.72|461.72|463.67|461.67|463.81|461.81|463.6|461.6|28
1605093630000|2020-11-11 11:20:30|463.68|461.68|463.65|461.65|463.77|461.77|463.65|461.65|16
1605093640000|2020-11-11 11:20:40|463.67|461.67|463.76|461.76|463.76|461.76|463.67|461.67|14
1605093650000|2020-11-11 11:20:50|463.78|461.78|463.62|461.62|463.78|461.78|463.61|461.61|17
1605093660000|2020-11-11 11:21:00|463.61|461.61|463.61|461.61|463.66|461.66|463.54|461.54|19
1605093670000|2020-11-11 11:21:10|463.64|461.64|463.79|461.79|463.83|461.83|463.64|461.64|17
1605093680000|2020-11-11 11:21:20|463.77|461.77|463.9|461.9|463.91|461.91|463.75|461.75|19
1605093690000|2020-11-11 11:21:30|463.91|461.91|463.9|461.9|463.95|461.95|463.88|461.88|23
1605093700000|2020-11-11 11:21:40|463.82|461.82|463.76|461.76|463.82|461.82|463.64|461.64|15
1605093710000|2020-11-11 11:21:50|463.79|461.79|463.76|461.76|463.86|461.86|463.72|461.72|26
1605093720000|2020-11-11 11:22:00|463.72|461.72|463.55|461.55|463.76|461.76|463.53|461.53|15
1605093730000|2020-11-11 11:22:10|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|1
1605093740000|2020-11-11 11:22:20|463.54|461.54|463.65|461.65|463.65|461.65|463.48|461.48|17
1605093750000|2020-11-11 11:22:30|463.64|461.64|463.65|461.65|463.66|461.66|463.62|461.62|13
1605093760000|2020-11-11 11:22:40|463.64|461.64|463.74|461.74|463.74|461.74|463.6|461.6|11
1605093770000|2020-11-11 11:22:50|463.72|461.72|463.69|461.69|463.75|461.75|463.68|461.68|14
1605093780000|2020-11-11 11:23:00|463.72|461.72|463.55|461.55|463.72|461.72|463.55|461.55|12
1605093790000|2020-11-11 11:23:10|463.52|461.52|463.51|461.51|463.55|461.55|463.42|461.42|24
1605093800000|2020-11-11 11:23:20|463.48|461.48|463.45|461.45|463.5|461.5|463.4|461.4|23
1605093810000|2020-11-11 11:23:30|463.49|461.49|463.4|461.4|463.49|461.49|463.4|461.4|16
1605093830000|2020-11-11 11:23:50|463.39|461.39|463.36|461.36|463.39|461.39|463.36|461.36|3
1605093840000|2020-11-11 11:24:00|463.35|461.35|463.25|461.25|463.35|461.35|463.16|461.16|23
1605093850000|2020-11-11 11:24:10|463.26|461.26|463.43|461.43|463.47|461.47|463.23|461.23|29
1605093860000|2020-11-11 11:24:20|463.45|461.45|463.44|461.44|463.52|461.52|463.39|461.39|24
1605093870000|2020-11-11 11:24:30|463.39|461.39|463.43|461.43|463.51|461.51|463.39|461.39|15
1605093880000|2020-11-11 11:24:40|463.44|461.44|463.5|461.5|463.51|461.51|463.4|461.4|19
1605093890000|2020-11-11 11:24:50|463.53|461.53|463.42|461.42|463.54|461.54|463.42|461.42|20
1605093900000|2020-11-11 11:25:00|463.41|461.41|463.41|461.41|463.45|461.45|463.41|461.41|15
1605093910000|2020-11-11 11:25:10|463.4|461.4|463.48|461.48|463.51|461.51|463.4|461.4|26
1605093920000|2020-11-11 11:25:20|463.47|461.47|463.48|461.48|463.51|461.51|463.44|461.44|20
1605093930000|2020-11-11 11:25:30|463.38|461.38|463.29|461.29|463.4|461.4|463.29|461.29|25
1605093940000|2020-11-11 11:25:40|463.28|461.28|463.38|461.38|463.39|461.39|463.28|461.28|16
1605093950000|2020-11-11 11:25:50|463.4|461.4|463.71|461.71|463.75|461.75|463.4|461.4|27
1605093960000|2020-11-11 11:26:00|463.7|461.7|463.66|461.66|463.74|461.74|463.64|461.64|16
1605093970000|2020-11-11 11:26:10|463.67|461.67|463.76|461.76|463.85|461.85|463.67|461.67|23
1605093980000|2020-11-11 11:26:20|463.75|461.75|463.72|461.72|463.76|461.76|463.71|461.71|7
1605093990000|2020-11-11 11:26:30|463.71|461.71|463.5|461.5|463.71|461.71|463.48|461.48|14
1605094000000|2020-11-11 11:26:40|463.48|461.48|463.58|461.58|463.58|461.58|463.45|461.45|20
1605094010000|2020-11-11 11:26:50|463.56|461.56|463.54|461.54|463.56|461.56|463.5|461.5|13
1605094020000|2020-11-11 11:27:00|463.52|461.52|463.51|461.51|463.52|461.52|463.37|461.37|23
1605094030000|2020-11-11 11:27:10|463.5|461.5|463.53|461.53|463.64|461.64|463.48|461.48|20
1605094040000|2020-11-11 11:27:20|463.52|461.52|463.55|461.55|463.59|461.59|463.48|461.48|14
1605094050000|2020-11-11 11:27:30|463.56|461.56|463.63|461.63|463.65|461.65|463.54|461.54|10
1605094060000|2020-11-11 11:27:40|463.62|461.62|463.73|461.73|463.88|461.88|463.62|461.62|22
1605094070000|2020-11-11 11:27:50|463.71|461.71|464.03|462.03|464.04|462.04|463.68|461.68|25
1605094080000|2020-11-11 11:28:00|464.06|462.06|464.38|462.38|464.44|462.44|464.06|462.06|32
1605094090000|2020-11-11 11:28:10|464.4|462.4|464.4|462.4|464.46|462.46|464.27|462.27|31
1605094100000|2020-11-11 11:28:20|464.42|462.42|464.31|462.31|464.44|462.44|464.27|462.27|25
1605094110000|2020-11-11 11:28:30|464.33|462.33|464.3|462.3|464.35|462.35|464.29|462.29|24
1605094120000|2020-11-11 11:28:40|464.31|462.31|463.96|461.96|464.31|462.31|463.96|461.96|18
1605094130000|2020-11-11 11:28:50|463.95|461.95|463.9|461.9|464.11|462.11|463.9|461.9|31
1605094140000|2020-11-11 11:29:00|463.89|461.89|464.05|462.05|464.05|462.05|463.76|461.76|27
1605094150000|2020-11-11 11:29:10|464.03|462.03|463.95|461.95|464.06|462.06|463.94|461.94|24
1605094160000|2020-11-11 11:29:20|463.94|461.94|464.08|462.08|464.19|462.19|463.9|461.9|25
1605094170000|2020-11-11 11:29:30|464.05|462.05|463.98|461.98|464.05|462.05|463.96|461.96|19
1605094180000|2020-11-11 11:29:40|464.01|462.01|463.58|461.58|464.07|462.07|463.58|461.58|22
1605094190000|2020-11-11 11:29:50|463.63|461.63|463.43|461.43|463.68|461.68|463.35|461.35|34
1605094200000|2020-11-11 11:30:00|463.42|461.42|463.31|461.31|463.43|461.43|463.29|461.29|32
1605094210000|2020-11-11 11:30:10|463.3|461.3|463.33|461.33|463.33|461.33|463.28|461.28|15
1605094220000|2020-11-11 11:30:20|463.34|461.34|463.36|461.36|463.41|461.41|463.25|461.25|23
1605094230000|2020-11-11 11:30:30|463.35|461.35|463.42|461.42|463.42|461.42|463.31|461.31|21
1605094240000|2020-11-11 11:30:40|463.46|461.46|463.43|461.43|463.46|461.46|463.38|461.38|24
1605094250000|2020-11-11 11:30:50|463.44|461.44|463.63|461.63|463.64|461.64|463.43|461.43|17
1605094260000|2020-11-11 11:31:00|463.64|461.64|463.84|461.84|463.86|461.86|463.64|461.64|23
1605094270000|2020-11-11 11:31:10|463.83|461.83|464.32|462.32|464.32|462.32|463.83|461.83|27
1605094280000|2020-11-11 11:31:20|464.38|462.38|464.78|462.78|464.79|462.79|464.38|462.38|27
1605094290000|2020-11-11 11:31:30|464.79|462.79|465.12|463.12|465.12|463.12|464.79|462.79|30
1605094300000|2020-11-11 11:31:40|465.11|463.11|465.29|463.29|465.29|463.29|465.07|463.07|16
1605094310000|2020-11-11 11:31:50|465.28|463.28|465.4|463.4|465.4|463.4|465.19|463.19|20
1605094320000|2020-11-11 11:32:00|465.39|463.39|465.17|463.17|465.39|463.39|465.16|463.16|24
1605094330000|2020-11-11 11:32:10|465.16|463.16|465.19|463.19|465.26|463.26|465.12|463.12|26
1605094340000|2020-11-11 11:32:20|465.18|463.18|465.27|463.27|465.35|463.35|465.12|463.12|24
1605094350000|2020-11-11 11:32:30|465.26|463.26|465.16|463.16|465.29|463.29|465.16|463.16|17
1605094360000|2020-11-11 11:32:40|465.2|463.2|465.15|463.15|465.22|463.22|465.09|463.09|31
1605094370000|2020-11-11 11:32:50|465.16|463.16|465.26|463.26|465.31|463.31|465|463|24
1605094380000|2020-11-11 11:33:00|465.22|463.22|465.21|463.21|465.22|463.22|465.02|463.02|16
1605094390000|2020-11-11 11:33:10|465.2|463.2|465.16|463.16|465.23|463.23|465.14|463.14|25
1605094400000|2020-11-11 11:33:20|465.15|463.15|465.11|463.11|465.15|463.15|465.06|463.06|11
1605094410000|2020-11-11 11:33:30|465.14|463.14|465.05|463.05|465.24|463.24|465.05|463.05|22
1605094420000|2020-11-11 11:33:40|465.08|463.08|464.92|462.92|465.08|463.08|464.84|462.84|21
1605094430000|2020-11-11 11:33:50|464.93|462.93|465.19|463.19|465.25|463.25|464.93|462.93|30
1605094440000|2020-11-11 11:34:00|465.2|463.2|465.18|463.18|465.27|463.27|465.17|463.17|19
1605094450000|2020-11-11 11:34:10|465.19|463.19|465.23|463.23|465.29|463.29|465.17|463.17|16
1605094460000|2020-11-11 11:34:20|465.22|463.22|465.26|463.26|465.26|463.26|465.17|463.17|20
1605094470000|2020-11-11 11:34:30|465.27|463.27|465.3|463.3|465.3|463.3|465.25|463.25|16
1605094480000|2020-11-11 11:34:40|465.29|463.29|465.31|463.31|465.33|463.33|465.19|463.19|23
1605094490000|2020-11-11 11:34:50|465.32|463.32|465.29|463.29|465.35|463.35|465.2|463.2|20
1605094500000|2020-11-11 11:35:00|465.28|463.28|465.17|463.17|465.34|463.34|465.17|463.17|27
1605094510000|2020-11-11 11:35:10|465.18|463.18|465.04|463.04|465.18|463.18|465.02|463.02|22
1605094520000|2020-11-11 11:35:20|465.03|463.03|465.06|463.06|465.11|463.11|464.99|462.99|26
1605094530000|2020-11-11 11:35:30|465.04|463.04|465.04|463.04|465.07|463.07|464.94|462.94|20
1605094540000|2020-11-11 11:35:40|465.03|463.03|464.92|462.92|465.07|463.07|464.91|462.91|14
1605094550000|2020-11-11 11:35:50|464.93|462.93|464.91|462.91|464.93|462.93|464.89|462.89|18
1605094560000|2020-11-11 11:36:00|464.9|462.9|464.82|462.82|464.91|462.91|464.82|462.82|22
1605094570000|2020-11-11 11:36:10|464.85|462.85|464.89|462.89|464.89|462.89|464.83|462.83|21
1605094580000|2020-11-11 11:36:20|464.9|462.9|464.98|462.98|464.98|462.98|464.89|462.89|15
1605094590000|2020-11-11 11:36:30|464.95|462.95|464.98|462.98|464.99|462.99|464.95|462.95|10
1605094600000|2020-11-11 11:36:40|464.97|462.97|464.85|462.85|464.97|462.97|464.84|462.84|11
1605094610000|2020-11-11 11:36:50|464.86|462.86|464.83|462.83|464.89|462.89|464.83|462.83|15
1605094620000|2020-11-11 11:37:00|464.84|462.84|464.83|462.83|464.86|462.86|464.83|462.83|12
1605094630000|2020-11-11 11:37:10|464.84|462.84|464.84|462.84|464.86|462.86|464.83|462.83|11
1605094640000|2020-11-11 11:37:20|464.85|462.85|464.88|462.88|464.89|462.89|464.84|462.84|9
1605094650000|2020-11-11 11:37:30|464.87|462.87|464.97|462.97|464.99|462.99|464.87|462.87|6
1605094660000|2020-11-11 11:37:40|464.98|462.98|464.96|462.96|465.01|463.01|464.96|462.96|15
1605094670000|2020-11-11 11:37:50|464.93|462.93|464.9|462.9|464.94|462.94|464.88|462.88|11
1605094680000|2020-11-11 11:38:00|464.95|462.95|465.03|463.03|465.07|463.07|464.95|462.95|18
1605094690000|2020-11-11 11:38:10|465.02|463.02|465.07|463.07|465.09|463.09|465.02|463.02|14
1605094700000|2020-11-11 11:38:20|465.06|463.06|465.01|463.01|465.06|463.06|465.01|463.01|8
1605094710000|2020-11-11 11:38:30|465.03|463.03|465.05|463.05|465.07|463.07|465.03|463.03|5
1605094720000|2020-11-11 11:38:40|465.04|463.04|464.86|462.86|465.04|463.04|464.86|462.86|16
1605094730000|2020-11-11 11:38:50|464.83|462.83|464.87|462.87|464.89|462.89|464.72|462.72|19
1605094740000|2020-11-11 11:39:00|464.82|462.82|464.92|462.92|464.98|462.98|464.82|462.82|18
1605094750000|2020-11-11 11:39:10|464.96|462.96|464.97|462.97|465.03|463.03|464.92|462.92|15
1605094760000|2020-11-11 11:39:20|465|463|464.98|462.98|465|463|464.95|462.95|9
1605094770000|2020-11-11 11:39:30|464.95|462.95|465|463|465|463|464.95|462.95|5
1605094790000|2020-11-11 11:39:50|464.97|462.97|464.97|462.97|464.97|462.97|464.95|462.95|3
1605094800000|2020-11-11 11:40:00|464.95|462.95|465.02|463.02|465.04|463.04|464.95|462.95|13
1605094810000|2020-11-11 11:40:10|465|463|465.04|463.04|465.04|463.04|464.97|462.97|12
1605094820000|2020-11-11 11:40:20|465.02|463.02|464.98|462.98|465.05|463.05|464.97|462.97|21
1605094830000|2020-11-11 11:40:30|464.96|462.96|464.78|462.78|464.96|462.96|464.78|462.78|18
1605094840000|2020-11-11 11:40:40|464.86|462.86|464.78|462.78|464.86|462.86|464.75|462.75|7
1605094850000|2020-11-11 11:40:50|464.77|462.77|464.78|462.78|464.83|462.83|464.77|462.77|12
1605094860000|2020-11-11 11:41:00|464.79|462.79|464.61|462.61|464.79|462.79|464.56|462.56|18
1605094870000|2020-11-11 11:41:10|464.63|462.63|464.6|462.6|464.63|462.63|464.45|462.45|17
1605094880000|2020-11-11 11:41:20|464.66|462.66|464.66|462.66|464.85|462.85|464.66|462.66|27
1605094890000|2020-11-11 11:41:30|464.65|462.65|464.67|462.67|464.67|462.67|464.48|462.48|26
1605094900000|2020-11-11 11:41:40|464.7|462.7|464.52|462.52|464.71|462.71|464.52|462.52|25
1605094910000|2020-11-11 11:41:50|464.47|462.47|464.46|462.46|464.52|462.52|464.45|462.45|23
1605094920000|2020-11-11 11:42:00|464.47|462.47|464.4|462.4|464.47|462.47|464.39|462.39|26
1605094930000|2020-11-11 11:42:10|464.39|462.39|464.21|462.21|464.42|462.42|464.14|462.14|25
1605094940000|2020-11-11 11:42:20|464.2|462.2|464.12|462.12|464.29|462.29|464.11|462.11|24
1605094950000|2020-11-11 11:42:30|464.06|462.06|463.73|461.73|464.12|462.12|463.73|461.73|30
1605094960000|2020-11-11 11:42:40|463.71|461.71|463.69|461.69|463.82|461.82|463.68|461.68|22
1605094970000|2020-11-11 11:42:50|463.68|461.68|463.26|461.26|463.68|461.68|463.26|461.26|24
1605094980000|2020-11-11 11:43:00|463.31|461.31|463.46|461.46|463.47|461.47|463.27|461.27|28
1605094990000|2020-11-11 11:43:10|463.45|461.45|463.4|461.4|463.52|461.52|463.4|461.4|20
1605095000000|2020-11-11 11:43:20|463.36|461.36|463.29|461.29|463.47|461.47|463.29|461.29|22
1605095010000|2020-11-11 11:43:30|463.32|461.32|463.23|461.23|463.37|461.37|463.1|461.1|30
1605095020000|2020-11-11 11:43:40|463.22|461.22|463.27|461.27|463.32|461.32|463.17|461.17|27
1605095030000|2020-11-11 11:43:50|463.22|461.22|463.13|461.13|463.25|461.25|463.09|461.09|27
1605095040000|2020-11-11 11:44:00|463.17|461.17|463.05|461.05|463.17|461.17|463.05|461.05|21
1605095050000|2020-11-11 11:44:10|463.1|461.1|463.06|461.06|463.15|461.15|463.06|461.06|33
1605095060000|2020-11-11 11:44:20|463.09|461.09|463.06|461.06|463.1|461.1|462.93|460.93|20
1605095070000|2020-11-11 11:44:30|462.95|460.95|463.07|461.07|463.13|461.13|462.95|460.95|32
1605095080000|2020-11-11 11:44:40|463.05|461.05|463.09|461.09|463.15|461.15|462.99|460.99|30
1605095090000|2020-11-11 11:44:50|463.06|461.06|462.95|460.95|463.06|461.06|462.94|460.94|22
1605095100000|2020-11-11 11:45:00|462.96|460.96|462.94|460.94|463.06|461.06|462.94|460.94|28
1605095110000|2020-11-11 11:45:10|462.97|460.97|462.85|460.85|463.05|461.05|462.83|460.83|20
1605095120000|2020-11-11 11:45:20|462.84|460.84|462.53|460.53|462.84|460.84|462.42|460.42|29
1605095130000|2020-11-11 11:45:30|462.49|460.49|462.42|460.42|462.59|460.59|462.37|460.37|32
1605095140000|2020-11-11 11:45:40|462.43|460.43|462.37|460.37|462.47|460.47|462.3|460.3|25
1605095150000|2020-11-11 11:45:50|462.36|460.36|461.97|459.97|462.36|460.36|461.95|459.95|24
1605095160000|2020-11-11 11:46:00|462|460|461.26|459.26|462|460|461.2|459.2|29
1605095170000|2020-11-11 11:46:10|461.2|459.2|461.37|459.37|461.46|459.46|461.07|459.07|32
1605095180000|2020-11-11 11:46:20|461.38|459.38|461.63|459.63|461.65|459.65|461.21|459.21|27
1605095190000|2020-11-11 11:46:30|461.66|459.66|461.9|459.9|461.93|459.93|461.66|459.66|27
1605095200000|2020-11-11 11:46:40|461.92|459.92|462.02|460.02|462.03|460.03|461.83|459.83|23
1605095210000|2020-11-11 11:46:50|462.03|460.03|462.33|460.33|462.35|460.35|462.03|460.03|21
1605095220000|2020-11-11 11:47:00|462.31|460.31|462.1|460.1|462.31|460.31|462.1|460.1|15
1605095230000|2020-11-11 11:47:10|462.09|460.09|462.02|460.02|462.13|460.13|462.01|460.01|27
1605095240000|2020-11-11 11:47:20|461.97|459.97|462.1|460.1|462.16|460.16|461.97|459.97|24
1605095250000|2020-11-11 11:47:30|462.07|460.07|462.18|460.18|462.28|460.28|462.06|460.06|25
1605095260000|2020-11-11 11:47:40|462.17|460.17|462.32|460.32|462.37|460.37|462.17|460.17|26
1605095270000|2020-11-11 11:47:50|462.36|460.36|462.37|460.37|462.53|460.53|462.35|460.35|30
1605095280000|2020-11-11 11:48:00|462.34|460.34|462.19|460.19|462.4|460.4|462.19|460.19|24
1605095290000|2020-11-11 11:48:10|462.16|460.16|461.95|459.95|462.16|460.16|461.76|459.76|18
1605095300000|2020-11-11 11:48:20|461.87|459.87|461.76|459.76|461.93|459.93|461.74|459.74|31
1605095310000|2020-11-11 11:48:30|461.78|459.78|462.13|460.13|462.16|460.16|461.76|459.76|32
1605095320000|2020-11-11 11:48:40|462.05|460.05|461.92|459.92|462.14|460.14|461.92|459.92|26
1605095330000|2020-11-11 11:48:50|461.91|459.91|461.89|459.89|462.3|460.3|461.88|459.88|20
1605095340000|2020-11-11 11:49:00|461.93|459.93|461.69|459.69|461.95|459.95|461.69|459.69|15
1605095350000|2020-11-11 11:49:10|461.7|459.7|462.11|460.11|462.11|460.11|461.7|459.7|29
1605095360000|2020-11-11 11:49:20|462.1|460.1|461.91|459.91|462.24|460.24|461.91|459.91|28
1605095370000|2020-11-11 11:49:30|461.92|459.92|462.16|460.16|462.31|460.31|461.92|459.92|29
1605095380000|2020-11-11 11:49:40|462.17|460.17|462.14|460.14|462.17|460.17|461.98|459.98|21
1605095390000|2020-11-11 11:49:50|462.19|460.19|462.14|460.14|462.26|460.26|462.03|460.03|29
1605095400000|2020-11-11 11:50:00|462.15|460.15|461.95|459.95|462.18|460.18|461.95|459.95|19
1605095410000|2020-11-11 11:50:10|461.88|459.88|461.96|459.96|461.96|459.96|461.82|459.82|24
1605095420000|2020-11-11 11:50:20|461.97|459.97|461.96|459.96|462.11|460.11|461.91|459.91|18
1605095430000|2020-11-11 11:50:30|461.97|459.97|461.96|459.96|462.02|460.02|461.95|459.95|12
1605095440000|2020-11-11 11:50:40|461.92|459.92|461.84|459.84|461.96|459.96|461.82|459.82|15
1605095450000|2020-11-11 11:50:50|461.85|459.85|461.74|459.74|461.87|459.87|461.74|459.74|15
1605095460000|2020-11-11 11:51:00|461.69|459.69|461.65|459.65|461.71|459.71|461.6|459.6|23
1605095470000|2020-11-11 11:51:10|461.64|459.64|461.64|459.64|461.75|459.75|461.63|459.63|25
1605095480000|2020-11-11 11:51:20|461.63|459.63|461.85|459.85|461.87|459.87|461.59|459.59|28
1605095490000|2020-11-11 11:51:30|461.84|459.84|461.66|459.66|461.87|459.87|461.66|459.66|16
1605095500000|2020-11-11 11:51:40|461.63|459.63|461.56|459.56|461.63|459.63|461.56|459.56|20
1605095510000|2020-11-11 11:51:50|461.57|459.57|461.48|459.48|461.6|459.6|461.47|459.47|27
1605095520000|2020-11-11 11:52:00|461.45|459.45|461.5|459.5|461.53|459.53|461.41|459.41|27
1605095530000|2020-11-11 11:52:10|461.51|459.51|461.4|459.4|461.62|459.62|461.4|459.4|26
1605095540000|2020-11-11 11:52:20|461.41|459.41|461.53|459.53|461.61|459.61|461.41|459.41|22
1605095550000|2020-11-11 11:52:30|461.52|459.52|461.56|459.56|461.6|459.6|461.41|459.41|27
1605095560000|2020-11-11 11:52:40|461.6|459.6|461.36|459.36|461.69|459.69|461.26|459.26|32
1605095570000|2020-11-11 11:52:50|461.37|459.37|461.59|459.59|461.61|459.61|461.3|459.3|23
1605095580000|2020-11-11 11:53:00|461.58|459.58|461.61|459.61|461.61|459.61|461.5|459.5|11
1605095590000|2020-11-11 11:53:10|461.62|459.62|461.64|459.64|461.67|459.67|461.55|459.55|25
1605095600000|2020-11-11 11:53:20|461.66|459.66|461.64|459.64|461.66|459.66|461.55|459.55|16
1605095610000|2020-11-11 11:53:30|461.63|459.63|461.57|459.57|461.64|459.64|461.5|459.5|25
1605095620000|2020-11-11 11:53:40|461.59|459.59|461.5|459.5|461.67|459.67|461.49|459.49|25
1605095630000|2020-11-11 11:53:50|461.48|459.48|461.43|459.43|461.51|459.51|461.39|459.39|24
1605095640000|2020-11-11 11:54:00|461.42|459.42|461.45|459.45|461.45|459.45|461.4|459.4|12
1605095650000|2020-11-11 11:54:10|461.46|459.46|461.59|459.59|461.6|459.6|461.45|459.45|25
1605095660000|2020-11-11 11:54:20|461.62|459.62|461.59|459.59|461.62|459.62|461.56|459.56|19
1605095670000|2020-11-11 11:54:30|461.58|459.58|461.6|459.6|461.64|459.64|461.57|459.57|20
1605095680000|2020-11-11 11:54:40|461.61|459.61|461.67|459.67|461.68|459.68|461.6|459.6|14
1605095690000|2020-11-11 11:54:50|461.69|459.69|461.67|459.67|461.69|459.69|461.66|459.66|19
1605095700000|2020-11-11 11:55:00|461.68|459.68|461.64|459.64|461.68|459.68|461.51|459.51|26
1605095710000|2020-11-11 11:55:10|461.63|459.63|461.68|459.68|461.8|459.8|461.63|459.63|20
1605095720000|2020-11-11 11:55:20|461.69|459.69|461.67|459.67|461.76|459.76|461.64|459.64|22
1605095730000|2020-11-11 11:55:30|461.64|459.64|461.65|459.65|461.68|459.68|461.64|459.64|18
1605095740000|2020-11-11 11:55:40|461.68|459.68|461.69|459.69|461.75|459.75|461.66|459.66|16
1605095750000|2020-11-11 11:55:50|461.7|459.7|461.76|459.76|461.76|459.76|461.69|459.69|15
1605095760000|2020-11-11 11:56:00|461.77|459.77|461.77|459.77|461.84|459.84|461.75|459.75|19
1605095770000|2020-11-11 11:56:10|461.79|459.79|461.78|459.78|461.79|459.79|461.75|459.75|16
1605095780000|2020-11-11 11:56:20|461.81|459.81|462.05|460.05|462.05|460.05|461.8|459.8|14
1605095790000|2020-11-11 11:56:30|462.06|460.06|462.27|460.27|462.27|460.27|462.06|460.06|22
1605095800000|2020-11-11 11:56:40|462.26|460.26|462.03|460.03|462.28|460.28|461.95|459.95|22
1605095810000|2020-11-11 11:56:50|462.05|460.05|462.03|460.03|462.06|460.06|461.91|459.91|16
1605095820000|2020-11-11 11:57:00|462.02|460.02|461.82|459.82|462.04|460.04|461.82|459.82|25
1605095830000|2020-11-11 11:57:10|461.83|459.83|461.93|459.93|462.1|460.1|461.83|459.83|24
1605095840000|2020-11-11 11:57:20|461.92|459.92|461.71|459.71|461.92|459.92|461.71|459.71|11
1605095850000|2020-11-11 11:57:30|461.74|459.74|461.86|459.86|461.87|459.87|461.69|459.69|21
1605095860000|2020-11-11 11:57:40|461.91|459.91|461.89|459.89|461.91|459.91|461.84|459.84|16
1605095870000|2020-11-11 11:57:50|461.88|459.88|461.94|459.94|461.94|459.94|461.87|459.87|11
1605095880000|2020-11-11 11:58:00|461.92|459.92|462.05|460.05|462.05|460.05|461.92|459.92|13
1605095890000|2020-11-11 11:58:10|462.04|460.04|462.05|460.05|462.09|460.09|462.04|460.04|14
1605095900000|2020-11-11 11:58:20|462.06|460.06|462.08|460.08|462.08|460.08|462.05|460.05|7
1605095910000|2020-11-11 11:58:30|462.09|460.09|462.11|460.11|462.12|460.12|462.09|460.09|10
1605095920000|2020-11-11 11:58:40|462.12|460.12|462.15|460.15|462.18|460.18|462.12|460.12|16
1605095930000|2020-11-11 11:58:50|462.16|460.16|462.15|460.15|462.18|460.18|462.15|460.15|5
1605095940000|2020-11-11 11:59:00|462.14|460.14|462.1|460.1|462.14|460.14|462.05|460.05|16
1605095950000|2020-11-11 11:59:10|462.09|460.09|462.01|460.01|462.09|460.09|461.95|459.95|15
1605095960000|2020-11-11 11:59:20|462|460|461.82|459.82|462|460|461.82|459.82|17
1605095970000|2020-11-11 11:59:30|461.81|459.81|461.74|459.74|461.81|459.81|461.74|459.74|19
1605095980000|2020-11-11 11:59:40|461.75|459.75|461.56|459.56|461.75|459.75|461.56|459.56|15
1605095990000|2020-11-11 11:59:50|461.55|459.55|461.54|459.54|461.58|459.58|461.46|459.46|20
1605096000000|2020-11-11 12:00:00|461.56|459.56|461.51|459.51|461.56|459.56|461.51|459.51|11
1605096010000|2020-11-11 12:00:10|461.5|459.5|461.84|459.84|461.84|459.84|461.5|459.5|20
1605096020000|2020-11-11 12:00:20|461.86|459.86|461.65|459.65|461.88|459.88|461.63|459.63|18
1605096030000|2020-11-11 12:00:30|461.62|459.62|461.54|459.54|461.62|459.62|461.54|459.54|16
1605096040000|2020-11-11 12:00:40|461.53|459.53|461.58|459.58|461.61|459.61|461.53|459.53|15
1605096050000|2020-11-11 12:00:50|461.59|459.59|461.5|459.5|461.59|459.59|461.49|459.49|10
1605096060000|2020-11-11 12:01:00|461.49|459.49|461.14|459.14|461.49|459.49|461.07|459.07|27
1605096070000|2020-11-11 12:01:10|461.16|459.16|461.24|459.24|461.26|459.26|461.03|459.03|28
1605096080000|2020-11-11 12:01:20|461.21|459.21|460.95|458.95|461.21|459.21|460.94|458.94|20
1605096090000|2020-11-11 12:01:30|460.96|458.96|461.24|459.24|461.26|459.26|460.96|458.96|20
1605096100000|2020-11-11 12:01:40|461.23|459.23|461.27|459.27|461.29|459.29|461.2|459.2|15
1605096110000|2020-11-11 12:01:50|461.31|459.31|461.17|459.17|461.42|459.42|461.06|459.06|30
1605096120000|2020-11-11 12:02:00|461.16|459.16|461.15|459.15|461.18|459.18|461.09|459.09|23
1605096130000|2020-11-11 12:02:10|461.12|459.12|460.88|458.88|461.12|459.12|460.87|458.87|12
1605096140000|2020-11-11 12:02:20|460.9|458.9|461.15|459.15|461.15|459.15|460.9|458.9|22
1605096150000|2020-11-11 12:02:30|461.14|459.14|461.03|459.03|461.14|459.14|461|459|14
1605096160000|2020-11-11 12:02:40|461.06|459.06|460.98|458.98|461.09|459.09|460.92|458.92|15
1605096170000|2020-11-11 12:02:50|460.97|458.97|460.94|458.94|460.97|458.97|460.93|458.93|14
1605096180000|2020-11-11 12:03:00|460.93|458.93|460.85|458.85|460.97|458.97|460.82|458.82|23
1605096190000|2020-11-11 12:03:10|460.82|458.82|460.35|458.35|460.85|458.85|460.33|458.33|18
1605096200000|2020-11-11 12:03:20|460.32|458.32|460.39|458.39|460.54|458.54|460.29|458.29|30
1605096210000|2020-11-11 12:03:30|460.41|458.41|460.35|458.35|460.65|458.65|460.35|458.35|24
1605096220000|2020-11-11 12:03:40|460.36|458.36|460.4|458.4|460.4|458.4|460.31|458.31|18
1605096230000|2020-11-11 12:03:50|460.38|458.38|459.94|457.94|460.38|458.38|459.89|457.89|29
1605096240000|2020-11-11 12:04:00|459.93|457.93|460.09|458.09|460.13|458.13|459.89|457.89|18
1605096250000|2020-11-11 12:04:10|460.08|458.08|459.9|457.9|460.1|458.1|459.89|457.89|20
1605096260000|2020-11-11 12:04:20|459.88|457.88|459.95|457.95|459.98|457.98|459.83|457.83|23
1605096270000|2020-11-11 12:04:30|459.96|457.96|460.16|458.16|460.16|458.16|459.94|457.94|19
1605096280000|2020-11-11 12:04:40|460.17|458.17|460.2|458.2|460.21|458.21|460.17|458.17|13
1605096290000|2020-11-11 12:04:50|460.23|458.23|460.12|458.12|460.37|458.37|460.12|458.12|24
1605096300000|2020-11-11 12:05:00|460.09|458.09|460.09|458.09|460.09|458.09|460.04|458.04|19
1605096310000|2020-11-11 12:05:10|460.08|458.08|460.27|458.27|460.33|458.33|460.08|458.08|19
1605096320000|2020-11-11 12:05:20|460.29|458.29|460.32|458.32|460.4|458.4|460.27|458.27|14
1605096330000|2020-11-11 12:05:30|460.31|458.31|460.52|458.52|460.52|458.52|460.27|458.27|22
1605096340000|2020-11-11 12:05:40|460.56|458.56|460.72|458.72|460.72|458.72|460.55|458.55|13
1605096350000|2020-11-11 12:05:50|460.71|458.71|460.72|458.72|460.73|458.73|460.7|458.7|7
1605096360000|2020-11-11 12:06:00|460.73|458.73|460.37|458.37|460.75|458.75|460.37|458.37|15
1605096370000|2020-11-11 12:06:10|460.35|458.35|460.4|458.4|460.43|458.43|460.25|458.25|16
1605096380000|2020-11-11 12:06:20|460.39|458.39|460.6|458.6|460.6|458.6|460.39|458.39|18
1605096390000|2020-11-11 12:06:30|460.59|458.59|460.74|458.74|460.74|458.74|460.59|458.59|12
1605096400000|2020-11-11 12:06:40|460.73|458.73|460.72|458.72|460.73|458.73|460.7|458.7|7
1605096410000|2020-11-11 12:06:50|460.71|458.71|460.76|458.76|460.76|458.76|460.71|458.71|9
1605096420000|2020-11-11 12:07:00|460.77|458.77|461.07|459.07|461.07|459.07|460.77|458.77|18
1605096430000|2020-11-11 12:07:10|461.12|459.12|461.03|459.03|461.13|459.13|461.03|459.03|11
1605096440000|2020-11-11 12:07:20|461.08|459.08|461.18|459.18|461.18|459.18|461.01|459.01|21
1605096450000|2020-11-11 12:07:30|461.25|459.25|461.2|459.2|461.25|459.25|461.07|459.07|21
1605096460000|2020-11-11 12:07:40|461.19|459.19|461.13|459.13|461.19|459.19|461.12|459.12|7
1605096470000|2020-11-11 12:07:50|461.14|459.14|460.99|458.99|461.21|459.21|460.97|458.97|19
1605096480000|2020-11-11 12:08:00|460.9|458.9|460.94|458.94|460.95|458.95|460.88|458.88|13
1605096490000|2020-11-11 12:08:10|460.9|458.9|460.88|458.88|460.95|458.95|460.76|458.76|24
1605096500000|2020-11-11 12:08:20|460.9|458.9|460.76|458.76|460.9|458.9|460.74|458.74|24
1605096510000|2020-11-11 12:08:30|460.7|458.7|460.57|458.57|460.73|458.73|460.57|458.57|11
1605096520000|2020-11-11 12:08:40|460.59|458.59|460.38|458.38|460.59|458.59|460.35|458.35|18
1605096530000|2020-11-11 12:08:50|460.4|458.4|460.69|458.69|460.69|458.69|460.4|458.4|23
1605096540000|2020-11-11 12:09:00|460.73|458.73|460.72|458.72|460.84|458.84|460.7|458.7|19
1605096550000|2020-11-11 12:09:10|460.73|458.73|460.7|458.7|460.73|458.73|460.63|458.63|20
1605096560000|2020-11-11 12:09:20|460.69|458.69|460.68|458.68|460.7|458.7|460.68|458.68|5
1605096570000|2020-11-11 12:09:30|460.71|458.71|460.74|458.74|460.74|458.74|460.68|458.68|4
1605096580000|2020-11-11 12:09:40|460.73|458.73|460.73|458.73|460.73|458.73|460.73|458.73|1
1605096590000|2020-11-11 12:09:50|460.74|458.74|460.68|458.68|460.74|458.74|460.67|458.67|7
1605096600000|2020-11-11 12:10:00|460.71|458.71|460.67|458.67|460.72|458.72|460.63|458.63|16
1605096610000|2020-11-11 12:10:10|460.68|458.68|460.7|458.7|460.7|458.7|460.65|458.65|15
1605096620000|2020-11-11 12:10:20|460.71|458.71|460.83|458.83|460.83|458.83|460.71|458.71|8
1605096630000|2020-11-11 12:10:30|460.85|458.85|460.9|458.9|460.91|458.91|460.85|458.85|14
1605096640000|2020-11-11 12:10:40|460.91|458.91|460.99|458.99|461.03|459.03|460.91|458.91|8
1605096650000|2020-11-11 12:10:50|460.94|458.94|461.01|459.01|461.01|459.01|460.94|458.94|2
1605096660000|2020-11-11 12:11:00|461.02|459.02|461.16|459.16|461.17|459.17|460.99|458.99|14
1605096670000|2020-11-11 12:11:10|461.18|459.18|461.15|459.15|461.19|459.19|461.14|459.14|8
1605096680000|2020-11-11 12:11:20|461.14|459.14|461.14|459.14|461.15|459.15|461.14|459.14|3
1605096690000|2020-11-11 12:11:30|461.15|459.15|461.12|459.12|461.15|459.15|461.12|459.12|6
1605096700000|2020-11-11 12:11:40|461.09|459.09|460.92|458.92|461.09|459.09|460.92|458.92|12
1605096710000|2020-11-11 12:11:50|460.9|458.9|460.76|458.76|460.9|458.9|460.71|458.71|23
1605096720000|2020-11-11 12:12:00|460.74|458.74|460.74|458.74|460.76|458.76|460.68|458.68|14
1605096730000|2020-11-11 12:12:10|460.73|458.73|460.76|458.76|460.76|458.76|460.73|458.73|5
1605096740000|2020-11-11 12:12:20|460.75|458.75|460.9|458.9|460.97|458.97|460.74|458.74|14
1605096750000|2020-11-11 12:12:30|460.91|458.91|460.99|458.99|461|459|460.89|458.89|11
1605096760000|2020-11-11 12:12:40|460.98|458.98|461.04|459.04|461.04|459.04|460.96|458.96|7
1605096770000|2020-11-11 12:12:50|461.03|459.03|460.96|458.96|461.03|459.03|460.96|458.96|7
1605096780000|2020-11-11 12:13:00|460.97|458.97|461.03|459.03|461.05|459.05|460.96|458.96|11
1605096790000|2020-11-11 12:13:10|461.02|459.02|461.02|459.02|461.04|459.04|461.01|459.01|7
1605096840000|2020-11-11 12:14:00|461.15|459.15|461.23|459.23|461.24|459.24|461.14|459.14|7
1605096850000|2020-11-11 12:14:10|461.22|459.22|461.22|459.22|461.23|459.23|461.22|459.22|3
1605096870000|2020-11-11 12:14:30|461.23|459.23|461.3|459.3|461.35|459.35|461.23|459.23|16
1605096880000|2020-11-11 12:14:40|461.31|459.31|461.39|459.39|461.4|459.4|461.31|459.31|8
1605096890000|2020-11-11 12:14:50|461.4|459.4|461.43|459.43|461.44|459.44|461.4|459.4|7
1605096900000|2020-11-11 12:15:00|461.44|459.44|461.32|459.32|461.5|459.5|461.3|459.3|26
1605096910000|2020-11-11 12:15:10|461.31|459.31|461.32|459.32|461.32|459.32|461.31|459.31|2
1605096920000|2020-11-11 12:15:20|461.34|459.34|461.47|459.47|461.47|459.47|461.34|459.34|7
1605096930000|2020-11-11 12:15:30|461.5|459.5|461.5|459.5|461.52|459.52|461.47|459.47|17
1605096940000|2020-11-11 12:15:40|461.49|459.49|461.48|459.48|461.52|459.52|461.48|459.48|12
1605096950000|2020-11-11 12:15:50|461.49|459.49|461.56|459.56|461.6|459.6|461.49|459.49|21
1605096960000|2020-11-11 12:16:00|461.58|459.58|461.61|459.61|461.61|459.61|461.58|459.58|8
1605096970000|2020-11-11 12:16:10|461.63|459.63|461.75|459.75|461.75|459.75|461.63|459.63|6
1605096980000|2020-11-11 12:16:20|461.74|459.74|461.65|459.65|461.77|459.77|461.65|459.65|12
1605096990000|2020-11-11 12:16:30|461.66|459.66|461.78|459.78|461.78|459.78|461.66|459.66|10
1605097000000|2020-11-11 12:16:40|461.8|459.8|461.9|459.9|461.9|459.9|461.8|459.8|5
1605097010000|2020-11-11 12:16:50|461.94|459.94|461.84|459.84|461.97|459.97|461.79|459.79|21
1605097020000|2020-11-11 12:17:00|461.85|459.85|462.06|460.06|462.06|460.06|461.85|459.85|12
1605097030000|2020-11-11 12:17:10|462.02|460.02|461.98|459.98|462.02|460.02|461.95|459.95|13
1605097040000|2020-11-11 12:17:20|461.99|459.99|461.83|459.83|461.99|459.99|461.83|459.83|7
1605097050000|2020-11-11 12:17:30|461.87|459.87|461.86|459.86|461.87|459.87|461.86|459.86|2
1605097060000|2020-11-11 12:17:40|461.83|459.83|461.84|459.84|461.84|459.84|461.83|459.83|2
1605097070000|2020-11-11 12:17:50|461.82|459.82|461.67|459.67|461.82|459.82|461.64|459.64|20
1605097080000|2020-11-11 12:18:00|461.66|459.66|461.48|459.48|461.66|459.66|461.46|459.46|15
1605097090000|2020-11-11 12:18:10|461.47|459.47|461.53|459.53|461.55|459.55|461.46|459.46|10
1605097100000|2020-11-11 12:18:20|461.54|459.54|461.47|459.47|461.54|459.54|461.47|459.47|8
1605097110000|2020-11-11 12:18:30|461.46|459.46|461.32|459.32|461.47|459.47|461.25|459.25|8
1605097120000|2020-11-11 12:18:40|461.3|459.3|461.18|459.18|461.3|459.3|461.13|459.13|26
1605097130000|2020-11-11 12:18:50|461.19|459.19|461.31|459.31|461.37|459.37|461.18|459.18|17
1605097140000|2020-11-11 12:19:00|461.33|459.33|461.49|459.49|461.49|459.49|461.33|459.33|12
1605097150000|2020-11-11 12:19:10|461.48|459.48|461.48|459.48|461.5|459.5|461.39|459.39|16
1605097160000|2020-11-11 12:19:20|461.47|459.47|461.49|459.49|461.5|459.5|461.47|459.47|10
1605097170000|2020-11-11 12:19:30|461.51|459.51|461.53|459.53|461.69|459.69|461.49|459.49|24
1605097180000|2020-11-11 12:19:40|461.54|459.54|461.57|459.57|461.62|459.62|461.54|459.54|19
1605097190000|2020-11-11 12:19:50|461.58|459.58|461.76|459.76|461.76|459.76|461.58|459.58|17
1605097200000|2020-11-11 12:20:00|461.77|459.77|461.88|459.88|461.91|459.91|461.77|459.77|16
1605097210000|2020-11-11 12:20:10|461.87|459.87|461.93|459.93|461.93|459.93|461.87|459.87|14
1605097220000|2020-11-11 12:20:20|461.92|459.92|461.95|459.95|461.99|459.99|461.92|459.92|12
1605097230000|2020-11-11 12:20:30|461.96|459.96|462.33|460.33|462.33|460.33|461.95|459.95|23
1605097240000|2020-11-11 12:20:40|462.34|460.34|462.52|460.52|462.53|460.53|462.33|460.33|17
1605097250000|2020-11-11 12:20:50|462.53|460.53|462.26|460.26|462.62|460.62|462.23|460.23|28
1605097260000|2020-11-11 12:21:00|462.35|460.35|462.38|460.38|462.38|460.38|462.3|460.3|11
1605097270000|2020-11-11 12:21:10|462.37|460.37|462.46|460.46|462.51|460.51|462.37|460.37|19
1605097280000|2020-11-11 12:21:20|462.47|460.47|462.47|460.47|462.48|460.48|462.45|460.45|12
1605097290000|2020-11-11 12:21:30|462.48|460.48|462.54|460.54|462.54|460.54|462.48|460.48|9
1605097300000|2020-11-11 12:21:40|462.55|460.55|462.74|460.74|462.82|460.82|462.55|460.55|24
1605097310000|2020-11-11 12:21:50|462.75|460.75|462.7|460.7|462.78|460.78|462.68|460.68|14
1605097320000|2020-11-11 12:22:00|462.77|460.77|462.86|460.86|462.86|460.86|462.77|460.77|10
1605097330000|2020-11-11 12:22:10|462.88|460.88|462.91|460.91|462.95|460.95|462.88|460.88|8
1605097340000|2020-11-11 12:22:20|462.9|460.9|462.92|460.92|462.92|460.92|462.89|460.89|6
1605097350000|2020-11-11 12:22:30|462.89|460.89|462.66|460.66|462.89|460.89|462.66|460.66|15
1605097360000|2020-11-11 12:22:40|462.69|460.69|462.82|460.82|462.83|460.83|462.69|460.69|9
1605097370000|2020-11-11 12:22:50|462.78|460.78|462.96|460.96|462.97|460.97|462.74|460.74|19
1605097380000|2020-11-11 12:23:00|462.97|460.97|462.98|460.98|462.98|460.98|462.97|460.97|2
1605097390000|2020-11-11 12:23:10|462.99|460.99|462.98|460.98|462.99|460.99|462.98|460.98|2
1605097400000|2020-11-11 12:23:20|462.97|460.97|462.95|460.95|462.97|460.97|462.95|460.95|3
1605097410000|2020-11-11 12:23:30|462.94|460.94|462.92|460.92|462.94|460.94|462.92|460.92|3
1605097420000|2020-11-11 12:23:40|462.89|460.89|462.98|460.98|462.99|460.99|462.88|460.88|10
1605097430000|2020-11-11 12:23:50|462.97|460.97|463|461|463|461|462.97|460.97|3
1605097440000|2020-11-11 12:24:00|463.05|461.05|463.24|461.24|463.25|461.25|463.04|461.04|13
1605097450000|2020-11-11 12:24:10|463.25|461.25|463.36|461.36|463.36|461.36|463.2|461.2|14
1605097460000|2020-11-11 12:24:20|463.35|461.35|463.19|461.19|463.36|461.36|463.19|461.19|10
1605097470000|2020-11-11 12:24:30|463.16|461.16|463.09|461.09|463.16|461.16|463.09|461.09|6
1605097480000|2020-11-11 12:24:40|463.12|461.12|463.12|461.12|463.15|461.15|463.1|461.1|14
1605097490000|2020-11-11 12:24:50|463.13|461.13|463|461|463.14|461.14|462.93|460.93|19
1605097500000|2020-11-11 12:25:00|463.03|461.03|463.03|461.03|463.03|461.03|462.98|460.98|15
1605097510000|2020-11-11 12:25:10|463|461|463.09|461.09|463.28|461.28|462.98|460.98|29
1605097520000|2020-11-11 12:25:20|463.07|461.07|463.07|461.07|463.11|461.11|462.96|460.96|13
1605097530000|2020-11-11 12:25:30|463.02|461.02|463.13|461.13|463.14|461.14|463.02|461.02|14
1605097540000|2020-11-11 12:25:40|463.11|461.11|462.99|460.99|463.11|461.11|462.99|460.99|11
1605097550000|2020-11-11 12:25:50|463.01|461.01|463.07|461.07|463.1|461.1|463.01|461.01|17
1605097560000|2020-11-11 12:26:00|463.06|461.06|463.2|461.2|463.2|461.2|463.06|461.06|20
1605097570000|2020-11-11 12:26:10|463.21|461.21|463.18|461.18|463.23|461.23|463.17|461.17|14
1605097580000|2020-11-11 12:26:20|463.17|461.17|463.15|461.15|463.18|461.18|463.14|461.14|10
1605097590000|2020-11-11 12:26:30|463.19|461.19|463.25|461.25|463.25|461.25|463.19|461.19|9
1605097600000|2020-11-11 12:26:40|463.26|461.26|463.32|461.32|463.35|461.35|463.25|461.25|14
1605097610000|2020-11-11 12:26:50|463.31|461.31|463.3|461.3|463.34|461.34|463.24|461.24|19
1605097620000|2020-11-11 12:27:00|463.29|461.29|463.27|461.27|463.32|461.32|463.27|461.27|9
1605097630000|2020-11-11 12:27:10|463.29|461.29|463.33|461.33|463.33|461.33|463.27|461.27|9
1605097640000|2020-11-11 12:27:20|463.31|461.31|463.21|461.21|463.33|461.33|463.2|461.2|10
1605097650000|2020-11-11 12:27:30|463.2|461.2|463.18|461.18|463.21|461.21|463.18|461.18|7
1605097660000|2020-11-11 12:27:40|463.19|461.19|463.32|461.32|463.35|461.35|463.17|461.17|15
1605097670000|2020-11-11 12:27:50|463.31|461.31|463.32|461.32|463.33|461.33|463.31|461.31|5
1605097680000|2020-11-11 12:28:00|463.31|461.31|463.09|461.09|463.31|461.31|463.09|461.09|11
1605097690000|2020-11-11 12:28:10|463|461|462.94|460.94|463.01|461.01|462.94|460.94|9
1605097700000|2020-11-11 12:28:20|462.92|460.92|462.98|460.98|462.99|460.99|462.91|460.91|17
1605097710000|2020-11-11 12:28:30|462.97|460.97|462.95|460.95|462.99|460.99|462.95|460.95|12
1605097720000|2020-11-11 12:28:40|462.96|460.96|462.7|460.7|462.97|460.97|462.61|460.61|16
1605097730000|2020-11-11 12:28:50|462.71|460.71|462.55|460.55|462.71|460.71|462.55|460.55|19
1605097740000|2020-11-11 12:29:00|462.56|460.56|462.62|460.62|462.75|460.75|462.56|460.56|22
1605097750000|2020-11-11 12:29:10|462.63|460.63|462.81|460.81|462.83|460.83|462.62|460.62|15
1605097760000|2020-11-11 12:29:20|462.82|460.82|462.74|460.74|462.83|460.83|462.74|460.74|15
1605097770000|2020-11-11 12:29:30|462.75|460.75|462.73|460.73|462.75|460.75|462.7|460.7|7
1605097780000|2020-11-11 12:29:40|462.74|460.74|462.82|460.82|462.82|460.82|462.74|460.74|9
1605097790000|2020-11-11 12:29:50|462.83|460.83|462.95|460.95|462.95|460.95|462.83|460.83|19
1605097800000|2020-11-11 12:30:00|462.94|460.94|462.93|460.93|462.96|460.96|462.92|460.92|14
1605097810000|2020-11-11 12:30:10|462.94|460.94|463.05|461.05|463.06|461.06|462.94|460.94|16
1605097820000|2020-11-11 12:30:20|463.04|461.04|463.02|461.02|463.05|461.05|463.02|461.02|5
1605097830000|2020-11-11 12:30:30|463|461|463.03|461.03|463.03|461.03|462.99|460.99|6
1605097840000|2020-11-11 12:30:40|463.04|461.04|462.97|460.97|463.04|461.04|462.96|460.96|12
1605097850000|2020-11-11 12:30:50|462.98|460.98|462.97|460.97|463|461|462.96|460.96|9
1605097860000|2020-11-11 12:31:00|462.96|460.96|462.85|460.85|462.96|460.96|462.81|460.81|13
1605097870000|2020-11-11 12:31:10|462.84|460.84|462.84|460.84|462.85|460.85|462.82|460.82|14
1605097880000|2020-11-11 12:31:20|462.85|460.85|462.88|460.88|462.89|460.89|462.85|460.85|12
1605097890000|2020-11-11 12:31:30|462.87|460.87|462.66|460.66|462.87|460.87|462.66|460.66|6
1605097900000|2020-11-11 12:31:40|462.68|460.68|462.68|460.68|462.74|460.74|462.6|460.6|28
1605097910000|2020-11-11 12:31:50|462.69|460.69|462.59|460.59|462.72|460.72|462.59|460.59|18
1605097920000|2020-11-11 12:32:00|462.62|460.62|462.65|460.65|462.65|460.65|462.59|460.59|10
1605097930000|2020-11-11 12:32:10|462.61|460.61|462.55|460.55|462.65|460.65|462.55|460.55|8
1605097940000|2020-11-11 12:32:20|462.46|460.46|462.46|460.46|462.46|460.46|462.46|460.46|1
1605097950000|2020-11-11 12:32:30|462.45|460.45|462.42|460.42|462.45|460.45|462.42|460.42|3
1605097960000|2020-11-11 12:32:40|462.41|460.41|462.4|460.4|462.42|460.42|462.4|460.4|11
1605097970000|2020-11-11 12:32:50|462.41|460.41|462.43|460.43|462.43|460.43|462.4|460.4|4
1605097980000|2020-11-11 12:33:00|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|1
1605097990000|2020-11-11 12:33:10|462.46|460.46|462.57|460.57|462.57|460.57|462.46|460.46|7
1605098000000|2020-11-11 12:33:20|462.58|460.58|462.9|460.9|462.9|460.9|462.58|460.58|15
1605098010000|2020-11-11 12:33:30|462.92|460.92|462.99|460.99|463|461|462.92|460.92|11
1605098020000|2020-11-11 12:33:40|463|461|462.85|460.85|463|461|462.85|460.85|10
1605098030000|2020-11-11 12:33:50|462.82|460.82|462.76|460.76|462.85|460.85|462.74|460.74|15
1605098040000|2020-11-11 12:34:00|462.77|460.77|462.82|460.82|462.92|460.92|462.77|460.77|21
1605098050000|2020-11-11 12:34:10|462.83|460.83|462.89|460.89|462.9|460.9|462.82|460.82|11
1605098060000|2020-11-11 12:34:20|462.9|460.9|462.88|460.88|462.91|460.91|462.88|460.88|18
1605098070000|2020-11-11 12:34:30|462.9|460.9|462.9|460.9|462.91|460.91|462.86|460.86|19
1605098080000|2020-11-11 12:34:40|462.89|460.89|462.93|460.93|462.94|460.94|462.89|460.89|19
1605098090000|2020-11-11 12:34:50|462.94|460.94|463.01|461.01|463.02|461.02|462.94|460.94|15
1605098100000|2020-11-11 12:35:00|463.02|461.02|462.99|460.99|463.07|461.07|462.99|460.99|19
1605098110000|2020-11-11 12:35:10|463|461|462.99|460.99|463|461|462.98|460.98|8
1605098120000|2020-11-11 12:35:20|463|461|463.02|461.02|463.02|461.02|462.99|460.99|13
1605098130000|2020-11-11 12:35:30|463.01|461.01|462.95|460.95|463.02|461.02|462.91|460.91|19
1605098140000|2020-11-11 12:35:40|462.96|460.96|462.98|460.98|463.01|461.01|462.96|460.96|8
1605098150000|2020-11-11 12:35:50|462.99|460.99|463|461|463|461|462.98|460.98|9
1605098160000|2020-11-11 12:36:00|463.01|461.01|462.98|460.98|463.01|461.01|462.97|460.97|12
1605098170000|2020-11-11 12:36:10|462.99|460.99|463|461|463.01|461.01|462.97|460.97|20
1605098180000|2020-11-11 12:36:20|463.01|461.01|462.93|460.93|463.01|461.01|462.93|460.93|15
1605098190000|2020-11-11 12:36:30|462.94|460.94|463.03|461.03|463.04|461.04|462.94|460.94|14
1605098200000|2020-11-11 12:36:40|463.02|461.02|462.89|460.89|463.03|461.03|462.87|460.87|19
1605098210000|2020-11-11 12:36:50|462.87|460.87|462.93|460.93|462.96|460.96|462.86|460.86|11
1605098220000|2020-11-11 12:37:00|462.91|460.91|462.85|460.85|462.95|460.95|462.85|460.85|8
1605098230000|2020-11-11 12:37:10|462.87|460.87|462.88|460.88|462.88|460.88|462.87|460.87|2
1605098240000|2020-11-11 12:37:20|462.81|460.81|462.76|460.76|462.83|460.83|462.69|460.69|13
1605098250000|2020-11-11 12:37:30|462.77|460.77|462.87|460.87|462.87|460.87|462.76|460.76|19
1605098260000|2020-11-11 12:37:40|462.88|460.88|462.94|460.94|462.95|460.95|462.88|460.88|11
1605098270000|2020-11-11 12:37:50|462.93|460.93|462.94|460.94|462.94|460.94|462.93|460.93|4
1605098280000|2020-11-11 12:38:00|462.99|460.99|462.99|460.99|463.01|461.01|462.97|460.97|7
1605098290000|2020-11-11 12:38:10|462.98|460.98|463.04|461.04|463.05|461.05|462.98|460.98|15
1605098300000|2020-11-11 12:38:20|463.03|461.03|463|461|463.03|461.03|463|461|14
1605098310000|2020-11-11 12:38:30|462.94|460.94|462.8|460.8|462.94|460.94|462.8|460.8|24
1605098320000|2020-11-11 12:38:40|462.82|460.82|463.12|461.12|463.12|461.12|462.82|460.82|17
1605098330000|2020-11-11 12:38:50|463.11|461.11|463.1|461.1|463.13|461.13|463.08|461.08|14
1605098340000|2020-11-11 12:39:00|463.09|461.09|463|461|463.1|461.1|462.97|460.97|26
1605098350000|2020-11-11 12:39:10|463.05|461.05|463.11|461.11|463.11|461.11|463.05|461.05|16
1605098360000|2020-11-11 12:39:20|463.09|461.09|463.04|461.04|463.1|461.1|463.03|461.03|14
1605098370000|2020-11-11 12:39:30|463.09|461.09|462.91|460.91|463.09|461.09|462.89|460.89|18
1605098380000|2020-11-11 12:39:40|462.89|460.89|462.76|460.76|462.91|460.91|462.76|460.76|11
1605098390000|2020-11-11 12:39:50|462.73|460.73|462.62|460.62|462.73|460.73|462.56|460.56|14
1605098400000|2020-11-11 12:40:00|462.59|460.59|462.5|460.5|462.61|460.61|462.5|460.5|25
1605098410000|2020-11-11 12:40:10|462.49|460.49|462.65|460.65|462.65|460.65|462.48|460.48|19
1605098420000|2020-11-11 12:40:20|462.67|460.67|462.78|460.78|462.8|460.8|462.64|460.64|27
1605098430000|2020-11-11 12:40:30|462.79|460.79|462.73|460.73|462.79|460.79|462.73|460.73|8
1605098440000|2020-11-11 12:40:40|462.72|460.72|462.76|460.76|462.76|460.76|462.71|460.71|7
1605098450000|2020-11-11 12:40:50|462.77|460.77|462.82|460.82|462.84|460.84|462.77|460.77|4
1605098460000|2020-11-11 12:41:00|462.83|460.83|462.75|460.75|462.83|460.83|462.71|460.71|9
1605098470000|2020-11-11 12:41:10|462.76|460.76|462.74|460.74|462.76|460.76|462.7|460.7|13
1605098480000|2020-11-11 12:41:20|462.75|460.75|462.79|460.79|462.81|460.81|462.75|460.75|8
1605098490000|2020-11-11 12:41:30|462.81|460.81|462.96|460.96|462.96|460.96|462.81|460.81|9
1605098500000|2020-11-11 12:41:40|462.97|460.97|463.06|461.06|463.08|461.08|462.97|460.97|16
1605098510000|2020-11-11 12:41:50|463.05|461.05|463.02|461.02|463.05|461.05|462.99|460.99|14
1605098520000|2020-11-11 12:42:00|463.05|461.05|463.36|461.36|463.36|461.36|463.05|461.05|21
1605098530000|2020-11-11 12:42:10|463.4|461.4|463.29|461.29|463.4|461.4|463.28|461.28|15
1605098540000|2020-11-11 12:42:20|463.28|461.28|463.39|461.39|463.41|461.41|463.28|461.28|15
1605098550000|2020-11-11 12:42:30|463.41|461.41|463.41|461.41|463.44|461.44|463.35|461.35|24
1605098560000|2020-11-11 12:42:40|463.45|461.45|463.43|461.43|463.51|461.51|463.42|461.42|17
1605098570000|2020-11-11 12:42:50|463.4|461.4|463.47|461.47|463.49|461.49|463.39|461.39|22
1605098580000|2020-11-11 12:43:00|463.46|461.46|463.48|461.48|463.48|461.48|463.43|461.43|21
1605098590000|2020-11-11 12:43:10|463.45|461.45|463.38|461.38|463.48|461.48|463.37|461.37|24
1605098600000|2020-11-11 12:43:20|463.39|461.39|463.34|461.34|463.46|461.46|463.34|461.34|24
1605098610000|2020-11-11 12:43:30|463.24|461.24|463.2|461.2|463.26|461.26|463.08|461.08|17
1605098620000|2020-11-11 12:43:40|463.23|461.23|463.34|461.34|463.34|461.34|463.23|461.23|8
1605098630000|2020-11-11 12:43:50|463.33|461.33|463.33|461.33|463.33|461.33|463.33|461.33|1
1605098640000|2020-11-11 12:44:00|463.32|461.32|463.33|461.33|463.38|461.38|463.32|461.32|13
1605098650000|2020-11-11 12:44:10|463.34|461.34|463.23|461.23|463.35|461.35|463.23|461.23|8
1605098660000|2020-11-11 12:44:20|463.22|461.22|463.25|461.25|463.26|461.26|463.22|461.22|5
1605098670000|2020-11-11 12:44:30|463.24|461.24|463.17|461.17|463.28|461.28|463.01|461.01|30
1605098680000|2020-11-11 12:44:40|463.21|461.21|462.97|460.97|463.28|461.28|462.96|460.96|28
1605098690000|2020-11-11 12:44:50|462.94|460.94|462.98|460.98|462.98|460.98|462.94|460.94|5
1605098700000|2020-11-11 12:45:00|462.97|460.97|462.95|460.95|462.99|460.99|462.94|460.94|7
1605098710000|2020-11-11 12:45:10|462.94|460.94|462.93|460.93|462.95|460.95|462.93|460.93|4
1605098720000|2020-11-11 12:45:20|462.95|460.95|462.93|460.93|462.95|460.95|462.93|460.93|5
1605098730000|2020-11-11 12:45:30|462.88|460.88|462.9|460.9|462.91|460.91|462.88|460.88|6
1605098740000|2020-11-11 12:45:40|462.93|460.93|463.05|461.05|463.05|461.05|462.93|460.93|11
1605098750000|2020-11-11 12:45:50|463.06|461.06|463.06|461.06|463.06|461.06|463.05|461.05|5
1605098760000|2020-11-11 12:46:00|463.05|461.05|463|461|463.06|461.06|463|461|7
1605098770000|2020-11-11 12:46:10|463.01|461.01|463.03|461.03|463.03|461.03|463.01|461.01|3
1605098780000|2020-11-11 12:46:20|463.04|461.04|463.04|461.04|463.04|461.04|463.04|461.04|1
1605098790000|2020-11-11 12:46:30|463.1|461.1|463.09|461.09|463.12|461.12|463.08|461.08|10
1605098800000|2020-11-11 12:46:40|463.07|461.07|463.13|461.13|463.18|461.18|463.05|461.05|15
1605098810000|2020-11-11 12:46:50|463.14|461.14|463.16|461.16|463.18|461.18|463.13|461.13|16
1605098820000|2020-11-11 12:47:00|463.15|461.15|463.02|461.02|463.18|461.18|463.02|461.02|15
1605098830000|2020-11-11 12:47:10|463.03|461.03|463.08|461.08|463.12|461.12|463.02|461.02|16
1605098840000|2020-11-11 12:47:20|463.05|461.05|463.04|461.04|463.08|461.08|463.03|461.03|12
1605098850000|2020-11-11 12:47:30|463.06|461.06|463.05|461.05|463.06|461.06|463.03|461.03|7
1605098860000|2020-11-11 12:47:40|463.06|461.06|463.15|461.15|463.16|461.16|463.06|461.06|26
1605098870000|2020-11-11 12:47:50|463.16|461.16|463.14|461.14|463.16|461.16|463.1|461.1|21
1605098880000|2020-11-11 12:48:00|463.12|461.12|463.08|461.08|463.14|461.14|463.02|461.02|21
1605098890000|2020-11-11 12:48:10|463.1|461.1|463.07|461.07|463.1|461.1|463.07|461.07|8
1605098900000|2020-11-11 12:48:20|463.08|461.08|463.01|461.01|463.08|461.08|462.96|460.96|16
1605098910000|2020-11-11 12:48:30|463|461|463.03|461.03|463.06|461.06|462.99|460.99|10
1605098920000|2020-11-11 12:48:40|463.04|461.04|463.15|461.15|463.16|461.16|463.01|461.01|17
1605098930000|2020-11-11 12:48:50|463.16|461.16|463.18|461.18|463.19|461.19|463.15|461.15|12
1605098940000|2020-11-11 12:49:00|463.19|461.19|463.18|461.18|463.19|461.19|463.17|461.17|6
1605098950000|2020-11-11 12:49:10|463.17|461.17|463.22|461.22|463.22|461.22|463.12|461.12|18
1605098960000|2020-11-11 12:49:20|463.25|461.25|463.34|461.34|463.34|461.34|463.25|461.25|8
1605098970000|2020-11-11 12:49:30|463.37|461.37|463.42|461.42|463.43|461.43|463.36|461.36|11
1605098980000|2020-11-11 12:49:40|463.43|461.43|463.45|461.45|463.45|461.45|463.43|461.43|9
1605098990000|2020-11-11 12:49:50|463.44|461.44|463.52|461.52|463.52|461.52|463.44|461.44|12
1605099000000|2020-11-11 12:50:00|463.51|461.51|463.61|461.61|463.61|461.61|463.51|461.51|14
1605099010000|2020-11-11 12:50:10|463.62|461.62|463.54|461.54|463.62|461.62|463.51|461.51|13
1605099020000|2020-11-11 12:50:20|463.55|461.55|463.58|461.58|463.58|461.58|463.55|461.55|8
1605099030000|2020-11-11 12:50:30|463.56|461.56|463.63|461.63|463.63|461.63|463.56|461.56|8
1605099040000|2020-11-11 12:50:40|463.62|461.62|463.66|461.66|463.66|461.66|463.61|461.61|6
1605099060000|2020-11-11 12:51:00|463.64|461.64|463.62|461.62|463.66|461.66|463.57|461.57|18
1605099070000|2020-11-11 12:51:10|463.61|461.61|463.65|461.65|463.65|461.65|463.61|461.61|10
1605099080000|2020-11-11 12:51:20|463.66|461.66|463.66|461.66|463.66|461.66|463.64|461.64|7
1605099090000|2020-11-11 12:51:30|463.64|461.64|463.64|461.64|463.64|461.64|463.64|461.64|1
1605099100000|2020-11-11 12:51:40|463.66|461.66|463.66|461.66|463.66|461.66|463.64|461.64|5
1605099110000|2020-11-11 12:51:50|463.67|461.67|463.67|461.67|463.7|461.7|463.67|461.67|6
1605099120000|2020-11-11 12:52:00|463.66|461.66|463.68|461.68|463.68|461.68|463.65|461.65|9
1605099130000|2020-11-11 12:52:10|463.69|461.69|463.61|461.61|463.74|461.74|463.6|461.6|21
1605099140000|2020-11-11 12:52:20|463.62|461.62|463.69|461.69|463.7|461.7|463.62|461.62|9
1605099150000|2020-11-11 12:52:30|463.71|461.71|463.7|461.7|463.71|461.71|463.69|461.69|8
1605099160000|2020-11-11 12:52:40|463.71|461.71|463.71|461.71|463.71|461.71|463.71|461.71|1
1605099170000|2020-11-11 12:52:50|463.7|461.7|463.69|461.69|463.7|461.7|463.68|461.68|5
1605099180000|2020-11-11 12:53:00|463.7|461.7|463.75|461.75|463.75|461.75|463.7|461.7|6
1605099190000|2020-11-11 12:53:10|463.74|461.74|463.78|461.78|463.79|461.79|463.73|461.73|7
1605099200000|2020-11-11 12:53:20|463.77|461.77|463.61|461.61|463.79|461.79|463.61|461.61|13
1605099210000|2020-11-11 12:53:30|463.64|461.64|463.53|461.53|463.64|461.64|463.52|461.52|13
1605099220000|2020-11-11 12:53:40|463.54|461.54|463.5|461.5|463.54|461.54|463.5|461.5|6
1605099230000|2020-11-11 12:53:50|463.47|461.47|463.31|461.31|463.47|461.47|463.29|461.29|16
1605099240000|2020-11-11 12:54:00|463.34|461.34|463.3|461.3|463.34|461.34|463.3|461.3|4
1605099250000|2020-11-11 12:54:10|463.32|461.32|463.27|461.27|463.32|461.32|463.25|461.25|11
1605099260000|2020-11-11 12:54:20|463.3|461.3|463.32|461.32|463.36|461.36|463.26|461.26|18
1605099270000|2020-11-11 12:54:30|463.33|461.33|463.31|461.31|463.33|461.33|463.26|461.26|15
1605099280000|2020-11-11 12:54:40|463.3|461.3|463.3|461.3|463.3|461.3|463.27|461.27|16
1605099290000|2020-11-11 12:54:50|463.28|461.28|463.27|461.27|463.29|461.29|463.27|461.27|8
1605099300000|2020-11-11 12:55:00|463.3|461.3|463.15|461.15|463.3|461.3|463.15|461.15|15
1605099310000|2020-11-11 12:55:10|463.19|461.19|463|461|463.19|461.19|462.99|460.99|24
1605099320000|2020-11-11 12:55:20|463.02|461.02|463|461|463.03|461.03|462.99|460.99|15
1605099330000|2020-11-11 12:55:30|463.03|461.03|463|461|463.04|461.04|463|461|4
1605099340000|2020-11-11 12:55:40|462.98|460.98|462.98|460.98|463.08|461.08|462.98|460.98|15
1605099350000|2020-11-11 12:55:50|462.99|460.99|462.97|460.97|463.02|461.02|462.95|460.95|8
1605099360000|2020-11-11 12:56:00|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|1
1605099370000|2020-11-11 12:56:10|462.95|460.95|462.94|460.94|462.95|460.95|462.85|460.85|11
1605099380000|2020-11-11 12:56:20|462.92|460.92|462.88|460.88|462.93|460.93|462.88|460.88|8
1605099390000|2020-11-11 12:56:30|462.89|460.89|462.89|460.89|462.89|460.89|462.89|460.89|1
1605099400000|2020-11-11 12:56:40|462.91|460.91|462.86|460.86|462.91|460.91|462.86|460.86|3
1605099410000|2020-11-11 12:56:50|462.79|460.79|462.86|460.86|462.88|460.88|462.79|460.79|14
1605099420000|2020-11-11 12:57:00|462.85|460.85|462.84|460.84|462.86|460.86|462.84|460.84|10
1605099430000|2020-11-11 12:57:10|462.8|460.8|462.65|460.65|462.85|460.85|462.65|460.65|11
1605099440000|2020-11-11 12:57:20|462.66|460.66|462.46|460.46|462.66|460.66|462.46|460.46|17
1605099450000|2020-11-11 12:57:30|462.47|460.47|462.5|460.5|462.59|460.59|462.47|460.47|23
1605099460000|2020-11-11 12:57:40|462.52|460.52|462.49|460.49|462.52|460.52|462.47|460.47|16
1605099470000|2020-11-11 12:57:50|462.47|460.47|462.42|460.42|462.51|460.51|462.42|460.42|13
1605099480000|2020-11-11 12:58:00|462.45|460.45|462.49|460.49|462.49|460.49|462.41|460.41|19
1605099490000|2020-11-11 12:58:10|462.45|460.45|462.34|460.34|462.49|460.49|462.25|460.25|26
1605099500000|2020-11-11 12:58:20|462.32|460.32|462.31|460.31|462.33|460.33|462.29|460.29|21
1605099510000|2020-11-11 12:58:30|462.32|460.32|462.28|460.28|462.32|460.32|462.19|460.19|11
1605099520000|2020-11-11 12:58:40|462.29|460.29|462.36|460.36|462.36|460.36|462.28|460.28|11
1605099530000|2020-11-11 12:58:50|462.37|460.37|462.48|460.48|462.48|460.48|462.37|460.37|8
1605099540000|2020-11-11 12:59:00|462.46|460.46|462.43|460.43|462.46|460.46|462.42|460.42|5
1605099550000|2020-11-11 12:59:10|462.46|460.46|462.48|460.48|462.48|460.48|462.42|460.42|17
1605099560000|2020-11-11 12:59:20|462.49|460.49|462.73|460.73|462.73|460.73|462.49|460.49|6
1605099570000|2020-11-11 12:59:30|462.74|460.74|462.74|460.74|462.74|460.74|462.74|460.74|1
1605099580000|2020-11-11 12:59:40|462.73|460.73|462.76|460.76|462.76|460.76|462.73|460.73|6
1605099590000|2020-11-11 12:59:50|462.77|460.77|462.87|460.87|462.87|460.87|462.76|460.76|7
1605099600000|2020-11-11 13:00:00|462.92|460.92|462.73|460.73|462.92|460.92|462.73|460.73|12
1605099610000|2020-11-11 13:00:10|462.74|460.74|462.72|460.72|462.74|460.74|462.7|460.7|7
1605099620000|2020-11-11 13:00:20|462.73|460.73|462.75|460.75|462.81|460.81|462.73|460.73|19
1605099630000|2020-11-11 13:00:30|462.76|460.76|462.79|460.79|462.82|460.82|462.76|460.76|13
1605099640000|2020-11-11 13:00:40|462.81|460.81|462.86|460.86|462.86|460.86|462.79|460.79|6
1605099650000|2020-11-11 13:00:50|462.81|460.81|462.65|460.65|462.83|460.83|462.65|460.65|15
1605099660000|2020-11-11 13:01:00|462.66|460.66|462.66|460.66|462.66|460.66|462.65|460.65|3
1605099670000|2020-11-11 13:01:10|462.65|460.65|462.37|460.37|462.66|460.66|462.37|460.37|20
1605099680000|2020-11-11 13:01:20|462.38|460.38|462.46|460.46|462.47|460.47|462.38|460.38|10
1605099690000|2020-11-11 13:01:30|462.47|460.47|462.41|460.41|462.47|460.47|462.4|460.4|9
1605099700000|2020-11-11 13:01:40|462.42|460.42|462.31|460.31|462.42|460.42|462.31|460.31|12
1605099710000|2020-11-11 13:01:50|462.33|460.33|462.27|460.27|462.34|460.34|462.26|460.26|22
1605099720000|2020-11-11 13:02:00|462.26|460.26|462.3|460.3|462.3|460.3|462.24|460.24|9
1605099730000|2020-11-11 13:02:10|462.29|460.29|462.42|460.42|462.42|460.42|462.26|460.26|16
1605099740000|2020-11-11 13:02:20|462.41|460.41|462.42|460.42|462.42|460.42|462.41|460.41|2
1605099750000|2020-11-11 13:02:30|462.41|460.41|462.6|460.6|462.6|460.6|462.41|460.41|7
1605099760000|2020-11-11 13:02:40|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|1
1605099770000|2020-11-11 13:02:50|462.62|460.62|462.64|460.64|462.64|460.64|462.62|460.62|2
1605099780000|2020-11-11 13:03:00|462.69|460.69|462.69|460.69|462.69|460.69|462.69|460.69|1
1605099790000|2020-11-11 13:03:10|462.71|460.71|462.99|460.99|462.99|460.99|462.71|460.71|15
1605099800000|2020-11-11 13:03:20|462.98|460.98|463.01|461.01|463.01|461.01|462.94|460.94|10
1605099810000|2020-11-11 13:03:30|463.04|461.04|463.04|461.04|463.05|461.05|463.04|461.04|7
1605099820000|2020-11-11 13:03:40|463.07|461.07|463.11|461.11|463.16|461.16|463.07|461.07|16
1605099830000|2020-11-11 13:03:50|463.1|461.1|463.08|461.08|463.13|461.13|463.07|461.07|11
1605099840000|2020-11-11 13:04:00|463.07|461.07|463.1|461.1|463.13|461.13|463.06|461.06|12
1605099850000|2020-11-11 13:04:10|463.11|461.11|463.13|461.13|463.15|461.15|463.11|461.11|4
1605099860000|2020-11-11 13:04:20|463.25|461.25|463.29|461.29|463.29|461.29|463.25|461.25|8
1605099870000|2020-11-11 13:04:30|463.28|461.28|463.29|461.29|463.29|461.29|463.28|461.28|10
1605099880000|2020-11-11 13:04:40|463.28|461.28|463.37|461.37|463.37|461.37|463.28|461.28|8
1605099890000|2020-11-11 13:04:50|463.38|461.38|463.4|461.4|463.4|461.4|463.38|461.38|5
1605099900000|2020-11-11 13:05:00|463.44|461.44|463.65|461.65|463.65|461.65|463.44|461.44|11
1605099910000|2020-11-11 13:05:10|463.66|461.66|463.68|461.68|463.71|461.71|463.66|461.66|8
1605099920000|2020-11-11 13:05:20|463.7|461.7|463.74|461.74|463.76|461.76|463.7|461.7|5
1605099930000|2020-11-11 13:05:30|463.78|461.78|463.8|461.8|463.8|461.8|463.77|461.77|4
1605099940000|2020-11-11 13:05:40|463.79|461.79|463.81|461.81|463.81|461.81|463.79|461.79|5
1605099950000|2020-11-11 13:05:50|463.82|461.82|463.85|461.85|463.85|461.85|463.82|461.82|4
1605099960000|2020-11-11 13:06:00|463.91|461.91|463.7|461.7|463.92|461.92|463.69|461.69|16
1605099970000|2020-11-11 13:06:10|463.69|461.69|463.79|461.79|463.79|461.79|463.69|461.69|14
1605099980000|2020-11-11 13:06:20|463.8|461.8|463.84|461.84|463.87|461.87|463.78|461.78|14
1605099990000|2020-11-11 13:06:30|463.78|461.78|463.8|461.8|463.81|461.81|463.78|461.78|14
1605100000000|2020-11-11 13:06:40|463.81|461.81|463.84|461.84|463.85|461.85|463.8|461.8|13
1605100010000|2020-11-11 13:06:50|463.86|461.86|464.03|462.03|464.05|462.05|463.86|461.86|13
1605100020000|2020-11-11 13:07:00|464.04|462.04|464.03|462.03|464.07|462.07|463.99|461.99|17
1605100030000|2020-11-11 13:07:10|464.02|462.02|464.06|462.06|464.06|462.06|464.02|462.02|5
1605100040000|2020-11-11 13:07:20|464.07|462.07|464.12|462.12|464.12|462.12|464.06|462.06|6
1605100050000|2020-11-11 13:07:30|464.11|462.11|464.27|462.27|464.27|462.27|464.04|462.04|18
1605100060000|2020-11-11 13:07:40|464.26|462.26|464.24|462.24|464.26|462.26|464.22|462.22|13
1605100070000|2020-11-11 13:07:50|464.26|462.26|464.46|462.46|464.48|462.48|464.26|462.26|26
1605100080000|2020-11-11 13:08:00|464.48|462.48|464.43|462.43|464.48|462.48|464.43|462.43|8
1605100090000|2020-11-11 13:08:10|464.42|462.42|464.64|462.64|464.64|462.64|464.42|462.42|11
1605100100000|2020-11-11 13:08:20|464.63|462.63|464.61|462.61|464.63|462.63|464.43|462.43|20
1605100110000|2020-11-11 13:08:30|464.58|462.58|464.43|462.43|464.58|462.58|464.4|462.4|21
1605100120000|2020-11-11 13:08:40|464.45|462.45|464.45|462.45|464.49|462.49|464.38|462.38|22
1605100130000|2020-11-11 13:08:50|464.42|462.42|464.34|462.34|464.43|462.43|464.34|462.34|13
1605100140000|2020-11-11 13:09:00|464.35|462.35|464.16|462.16|464.35|462.35|464.15|462.15|19
1605100150000|2020-11-11 13:09:10|464.18|462.18|464.17|462.17|464.19|462.19|464.12|462.12|14
1605100160000|2020-11-11 13:09:20|464.16|462.16|464|462|464.19|462.19|464|462|16
1605100170000|2020-11-11 13:09:30|464.05|462.05|463.89|461.89|464.05|462.05|463.71|461.71|15
1605100180000|2020-11-11 13:09:40|463.88|461.88|463.75|461.75|463.94|461.94|463.75|461.75|7
1605100190000|2020-11-11 13:09:50|463.73|461.73|463.65|461.65|463.74|461.74|463.65|461.65|7
1605100200000|2020-11-11 13:10:00|463.66|461.66|463.57|461.57|463.66|461.66|463.57|461.57|8
1605100210000|2020-11-11 13:10:10|463.56|461.56|463.47|461.47|463.57|461.57|463.46|461.46|11
1605100220000|2020-11-11 13:10:20|463.46|461.46|463.04|461.04|463.46|461.46|462.91|460.91|19
1605100230000|2020-11-11 13:10:30|463.05|461.05|463.19|461.19|463.21|461.21|463.05|461.05|9
1605100240000|2020-11-11 13:10:40|463.2|461.2|463.22|461.22|463.29|461.29|463.19|461.19|28
1605100250000|2020-11-11 13:10:50|463.2|461.2|463.32|461.32|463.32|461.32|463.1|461.1|22
1605100260000|2020-11-11 13:11:00|463.31|461.31|463.34|461.34|463.39|461.39|463.31|461.31|18
1605100270000|2020-11-11 13:11:10|463.35|461.35|463.15|461.15|463.35|461.35|463.12|461.12|20
1605100280000|2020-11-11 13:11:20|463.16|461.16|463.21|461.21|463.26|461.26|463.16|461.16|20
1605100290000|2020-11-11 13:11:30|463.22|461.22|463.31|461.31|463.31|461.31|463.17|461.17|18
1605100300000|2020-11-11 13:11:40|463.32|461.32|463.27|461.27|463.32|461.32|463.27|461.27|14
1605100310000|2020-11-11 13:11:50|463.28|461.28|463.35|461.35|463.36|461.36|463.26|461.26|7
1605100320000|2020-11-11 13:12:00|463.33|461.33|463.44|461.44|463.48|461.48|463.33|461.33|15
1605100330000|2020-11-11 13:12:10|463.45|461.45|463.57|461.57|463.59|461.59|463.45|461.45|19
1605100340000|2020-11-11 13:12:20|463.55|461.55|463.76|461.76|463.78|461.78|463.52|461.52|20
1605100350000|2020-11-11 13:12:30|463.77|461.77|463.9|461.9|463.91|461.91|463.65|461.65|22
1605100360000|2020-11-11 13:12:40|463.89|461.89|463.93|461.93|463.94|461.94|463.79|461.79|22
1605100370000|2020-11-11 13:12:50|463.94|461.94|463.86|461.86|463.98|461.98|463.74|461.74|21
1605100380000|2020-11-11 13:13:00|463.87|461.87|463.97|461.97|463.97|461.97|463.79|461.79|26
1605100390000|2020-11-11 13:13:10|463.98|461.98|463.98|461.98|463.99|461.99|463.96|461.96|15
1605100400000|2020-11-11 13:13:20|463.99|461.99|463.81|461.81|464|462|463.81|461.81|14
1605100410000|2020-11-11 13:13:30|463.82|461.82|463.66|461.66|463.82|461.82|463.66|461.66|19
1605100420000|2020-11-11 13:13:40|463.69|461.69|463.4|461.4|463.69|461.69|463.37|461.37|31
1605100430000|2020-11-11 13:13:50|463.39|461.39|463.16|461.16|463.41|461.41|463.16|461.16|27
1605100440000|2020-11-11 13:14:00|463.18|461.18|463.32|461.32|463.34|461.34|463.02|461.02|30
1605100450000|2020-11-11 13:14:10|463.33|461.33|463.44|461.44|463.5|461.5|463.32|461.32|19
1605100460000|2020-11-11 13:14:20|463.45|461.45|463.31|461.31|463.51|461.51|463.26|461.26|23
1605100470000|2020-11-11 13:14:30|463.27|461.27|463.25|461.25|463.31|461.31|463.23|461.23|14
1605100480000|2020-11-11 13:14:40|463.27|461.27|463.44|461.44|463.49|461.49|463.27|461.27|22
1605100490000|2020-11-11 13:14:50|463.47|461.47|463.34|461.34|463.47|461.47|463.33|461.33|18
1605100500000|2020-11-11 13:15:00|463.35|461.35|463.2|461.2|463.35|461.35|463.2|461.2|6
1605100510000|2020-11-11 13:15:10|463.19|461.19|463.48|461.48|463.48|461.48|463.18|461.18|18
1605100520000|2020-11-11 13:15:20|463.47|461.47|463.48|461.48|463.49|461.49|463.41|461.41|22
1605100530000|2020-11-11 13:15:30|463.49|461.49|463.56|461.56|463.56|461.56|463.49|461.49|7
1605100540000|2020-11-11 13:15:40|463.55|461.55|463.64|461.64|463.8|461.8|463.54|461.54|20
1605100550000|2020-11-11 13:15:50|463.63|461.63|463.82|461.82|463.82|461.82|463.58|461.58|25
1605100560000|2020-11-11 13:16:00|463.79|461.79|463.81|461.81|463.85|461.85|463.79|461.79|23
1605100570000|2020-11-11 13:16:10|463.82|461.82|463.48|461.48|463.84|461.84|463.47|461.47|24
1605100580000|2020-11-11 13:16:20|463.47|461.47|463.64|461.64|463.64|461.64|463.47|461.47|18
1605100590000|2020-11-11 13:16:30|463.63|461.63|463.61|461.61|463.65|461.65|463.58|461.58|21
1605100600000|2020-11-11 13:16:40|463.62|461.62|463.61|461.61|463.63|461.63|463.54|461.54|23
1605100610000|2020-11-11 13:16:50|463.6|461.6|463.56|461.56|463.61|461.61|463.55|461.55|12
1605100620000|2020-11-11 13:17:00|463.6|461.6|463.44|461.44|463.62|461.62|463.44|461.44|17
1605100630000|2020-11-11 13:17:10|463.42|461.42|463.32|461.32|463.43|461.43|463.31|461.31|13
1605100640000|2020-11-11 13:17:20|463.33|461.33|463.13|461.13|463.34|461.34|463.11|461.11|17
1605100650000|2020-11-11 13:17:30|463.14|461.14|463.06|461.06|463.15|461.15|463.05|461.05|13
1605100660000|2020-11-11 13:17:40|463.11|461.11|463.19|461.19|463.19|461.19|463.11|461.11|21
1605100670000|2020-11-11 13:17:50|463.2|461.2|463.21|461.21|463.29|461.29|463.2|461.2|13
1605100680000|2020-11-11 13:18:00|463.2|461.2|463.13|461.13|463.2|461.2|463.09|461.09|21
1605100690000|2020-11-11 13:18:10|463.12|461.12|463.11|461.11|463.12|461.12|463.08|461.08|16
1605100700000|2020-11-11 13:18:20|463.1|461.1|463.09|461.09|463.11|461.11|463.08|461.08|20
1605100710000|2020-11-11 13:18:30|463.08|461.08|463.09|461.09|463.11|461.11|463.08|461.08|16
1605100720000|2020-11-11 13:18:40|463.1|461.1|463.11|461.11|463.13|461.13|463.1|461.1|15
1605100730000|2020-11-11 13:18:50|463.13|461.13|463.12|461.12|463.13|461.13|463.1|461.1|20
1605100740000|2020-11-11 13:19:00|463.11|461.11|463.1|461.1|463.11|461.11|463.08|461.08|15
1605100750000|2020-11-11 13:19:10|463.09|461.09|463.1|461.1|463.15|461.15|463.09|461.09|15
1605100760000|2020-11-11 13:19:20|463.03|461.03|463.17|461.17|463.17|461.17|463.01|461.01|21
1605100770000|2020-11-11 13:19:30|463.16|461.16|463.37|461.37|463.37|461.37|463.16|461.16|21
1605100780000|2020-11-11 13:19:40|463.38|461.38|463.52|461.52|463.52|461.52|463.37|461.37|10
1605100790000|2020-11-11 13:19:50|463.51|461.51|463.48|461.48|463.54|461.54|463.46|461.46|19
1605100800000|2020-11-11 13:20:00|463.47|461.47|463.46|461.46|463.48|461.48|463.46|461.46|13
1605100810000|2020-11-11 13:20:10|463.45|461.45|463.53|461.53|463.53|461.53|463.45|461.45|13
1605100820000|2020-11-11 13:20:20|463.56|461.56|463.57|461.57|463.6|461.6|463.53|461.53|23
1605100830000|2020-11-11 13:20:30|463.56|461.56|463.54|461.54|463.57|461.57|463.51|461.51|15
1605100840000|2020-11-11 13:20:40|463.52|461.52|463.6|461.6|463.62|461.62|463.51|461.51|12
1605100850000|2020-11-11 13:20:50|463.57|461.57|463.52|461.52|463.57|461.57|463.49|461.49|23
1605100860000|2020-11-11 13:21:00|463.54|461.54|463.49|461.49|463.55|461.55|463.49|461.49|14
1605100870000|2020-11-11 13:21:10|463.45|461.45|463.26|461.26|463.45|461.45|463.26|461.26|6
1605100880000|2020-11-11 13:21:20|463.24|461.24|463.33|461.33|463.33|461.33|463.21|461.21|14
1605100890000|2020-11-11 13:21:30|463.35|461.35|463.34|461.34|463.39|461.39|463.34|461.34|18
1605100900000|2020-11-11 13:21:40|463.32|461.32|463.23|461.23|463.35|461.35|463.22|461.22|17
1605100910000|2020-11-11 13:21:50|463.21|461.21|463.22|461.22|463.23|461.23|463.2|461.2|9
1605100920000|2020-11-11 13:22:00|463.21|461.21|463.24|461.24|463.29|461.29|463.21|461.21|12
1605100930000|2020-11-11 13:22:10|463.23|461.23|463.25|461.25|463.25|461.25|463.23|461.23|7
1605100940000|2020-11-11 13:22:20|463.26|461.26|463.25|461.25|463.29|461.29|463.25|461.25|17
1605100950000|2020-11-11 13:22:30|463.26|461.26|463.26|461.26|463.27|461.27|463.25|461.25|7
1605100960000|2020-11-11 13:22:40|463.27|461.27|463.33|461.33|463.34|461.34|463.25|461.25|18
1605100970000|2020-11-11 13:22:50|463.32|461.32|463.25|461.25|463.32|461.32|463.24|461.24|17
1605100980000|2020-11-11 13:23:00|463.26|461.26|463.29|461.29|463.29|461.29|463.25|461.25|7
1605100990000|2020-11-11 13:23:10|463.3|461.3|463.27|461.27|463.3|461.3|463.25|461.25|11
1605101000000|2020-11-11 13:23:20|463.25|461.25|463.23|461.23|463.25|461.25|463.23|461.23|4
1605101010000|2020-11-11 13:23:30|463.24|461.24|463.24|461.24|463.24|461.24|463.24|461.24|1
1605101020000|2020-11-11 13:23:40|463.23|461.23|463.27|461.27|463.3|461.3|463.23|461.23|23
1605101030000|2020-11-11 13:23:50|463.26|461.26|463.26|461.26|463.27|461.27|463.25|461.25|5
1605101040000|2020-11-11 13:24:00|463.25|461.25|463.15|461.15|463.27|461.27|463.15|461.15|10
1605101050000|2020-11-11 13:24:10|463.17|461.17|463.07|461.07|463.17|461.17|463.05|461.05|14
1605101060000|2020-11-11 13:24:20|463.08|461.08|463.08|461.08|463.11|461.11|463.05|461.05|16
1605101070000|2020-11-11 13:24:30|463.07|461.07|462.94|460.94|463.07|461.07|462.92|460.92|21
1605101080000|2020-11-11 13:24:40|462.95|460.95|462.86|460.86|462.95|460.95|462.85|460.85|30
1605101090000|2020-11-11 13:24:50|462.88|460.88|463.03|461.03|463.03|461.03|462.88|460.88|24
1605101100000|2020-11-11 13:25:00|463.01|461.01|462.91|460.91|463.02|461.02|462.88|460.88|27
1605101110000|2020-11-11 13:25:10|462.92|460.92|462.85|460.85|462.95|460.95|462.85|460.85|24
1605101120000|2020-11-11 13:25:20|462.88|460.88|462.84|460.84|462.88|460.88|462.8|460.8|19
1605101130000|2020-11-11 13:25:30|462.81|460.81|462.79|460.79|462.86|460.86|462.76|460.76|22
1605101140000|2020-11-11 13:25:40|462.82|460.82|462.8|460.8|462.85|460.85|462.8|460.8|11
1605101150000|2020-11-11 13:25:50|462.86|460.86|462.99|460.99|462.99|460.99|462.83|460.83|17
1605101160000|2020-11-11 13:26:00|463|461|462.99|460.99|463.01|461.01|462.95|460.95|14
1605101170000|2020-11-11 13:26:10|462.98|460.98|463.1|461.1|463.12|461.12|462.98|460.98|18
1605101180000|2020-11-11 13:26:20|463.12|461.12|463.04|461.04|463.16|461.16|463.04|461.04|17
1605101190000|2020-11-11 13:26:30|463.01|461.01|463|461|463.04|461.04|462.93|460.93|23
1605101200000|2020-11-11 13:26:40|463.01|461.01|463.04|461.04|463.08|461.08|462.99|460.99|24
1605101210000|2020-11-11 13:26:50|463.02|461.02|463.16|461.16|463.16|461.16|463.02|461.02|23
1605101220000|2020-11-11 13:27:00|463.15|461.15|463.13|461.13|463.16|461.16|463.09|461.09|11
1605101230000|2020-11-11 13:27:10|463.14|461.14|463.17|461.17|463.19|461.19|463.1|461.1|16
1605101240000|2020-11-11 13:27:20|463.16|461.16|463.1|461.1|463.16|461.16|463.1|461.1|12
1605101250000|2020-11-11 13:27:30|463.09|461.09|462.8|460.8|463.09|461.09|462.8|460.8|22
1605101260000|2020-11-11 13:27:40|462.84|460.84|462.83|460.83|462.84|460.84|462.78|460.78|16
1605101270000|2020-11-11 13:27:50|462.82|460.82|462.82|460.82|462.83|460.83|462.8|460.8|13
1605101280000|2020-11-11 13:28:00|462.81|460.81|462.82|460.82|462.84|460.84|462.81|460.81|5
1605101290000|2020-11-11 13:28:10|462.81|460.81|462.8|460.8|462.81|460.81|462.78|460.78|7
1605101300000|2020-11-11 13:28:20|462.81|460.81|462.8|460.8|462.81|460.81|462.77|460.77|15
1605101320000|2020-11-11 13:28:40|462.78|460.78|462.8|460.8|462.82|460.82|462.77|460.77|14
1605101330000|2020-11-11 13:28:50|462.81|460.81|462.74|460.74|462.81|460.81|462.74|460.74|11
1605101340000|2020-11-11 13:29:00|462.73|460.73|462.81|460.81|462.81|460.81|462.73|460.73|13
1605101350000|2020-11-11 13:29:10|462.82|460.82|462.81|460.81|462.84|460.84|462.8|460.8|10
1605101360000|2020-11-11 13:29:20|462.8|460.8|462.75|460.75|462.87|460.87|462.74|460.74|21
1605101370000|2020-11-11 13:29:30|462.72|460.72|462.68|460.68|462.72|460.72|462.66|460.66|6
1605101380000|2020-11-11 13:29:40|462.67|460.67|462.69|460.69|462.7|460.7|462.67|460.67|10
1605101390000|2020-11-11 13:29:50|462.67|460.67|462.69|460.69|462.7|460.7|462.67|460.67|12
1605101400000|2020-11-11 13:30:00|462.71|460.71|462.73|460.73|462.76|460.76|462.67|460.67|22
1605101410000|2020-11-11 13:30:10|462.8|460.8|462.86|460.86|462.97|460.97|462.8|460.8|15
1605101420000|2020-11-11 13:30:20|462.87|460.87|462.88|460.88|462.9|460.9|462.85|460.85|9
1605101430000|2020-11-11 13:30:30|462.87|460.87|462.83|460.83|462.87|460.87|462.81|460.81|17
1605101440000|2020-11-11 13:30:40|462.82|460.82|462.83|460.83|462.85|460.85|462.76|460.76|17
1605101450000|2020-11-11 13:30:50|462.84|460.84|462.78|460.78|462.84|460.84|462.76|460.76|14
1605101460000|2020-11-11 13:31:00|462.79|460.79|462.8|460.8|462.82|460.82|462.76|460.76|13
1605101470000|2020-11-11 13:31:10|462.81|460.81|462.71|460.71|462.81|460.81|462.71|460.71|10
1605101480000|2020-11-11 13:31:20|462.68|460.68|462.66|460.66|462.68|460.68|462.62|460.62|8
1605101490000|2020-11-11 13:31:30|462.7|460.7|462.69|460.69|462.7|460.7|462.62|460.62|18
1605101500000|2020-11-11 13:31:40|462.61|460.61|462.48|460.48|462.61|460.61|462.47|460.47|13
1605101510000|2020-11-11 13:31:50|462.46|460.46|462.41|460.41|462.48|460.48|462.41|460.41|17
1605101520000|2020-11-11 13:32:00|462.42|460.42|462|460|462.46|460.46|462|460|16
1605101530000|2020-11-11 13:32:10|461.97|459.97|461.8|459.8|462.07|460.07|461.8|459.8|24
1605101540000|2020-11-11 13:32:20|461.79|459.79|461.88|459.88|461.92|459.92|461.73|459.73|20
1605101550000|2020-11-11 13:32:30|461.86|459.86|462.05|460.05|462.05|460.05|461.86|459.86|18
1605101560000|2020-11-11 13:32:40|462.12|460.12|462.08|460.08|462.19|460.19|462.06|460.06|24
1605101570000|2020-11-11 13:32:50|462.07|460.07|461.99|459.99|462.08|460.08|461.97|459.97|17
1605101580000|2020-11-11 13:33:00|461.97|459.97|461.95|459.95|462|460|461.94|459.94|22
1605101590000|2020-11-11 13:33:10|461.93|459.93|461.94|459.94|461.94|459.94|461.92|459.92|8
1605101600000|2020-11-11 13:33:20|461.93|459.93|461.89|459.89|461.94|459.94|461.89|459.89|16
1605101610000|2020-11-11 13:33:30|461.86|459.86|461.89|459.89|461.91|459.91|461.74|459.74|21
1605101620000|2020-11-11 13:33:40|461.88|459.88|461.88|459.88|461.91|459.91|461.83|459.83|21
1605101630000|2020-11-11 13:33:50|461.87|459.87|462.11|460.11|462.12|460.12|461.87|459.87|17
1605101640000|2020-11-11 13:34:00|462.09|460.09|462.21|460.21|462.34|460.34|462.06|460.06|23
1605101650000|2020-11-11 13:34:10|462.25|460.25|462.41|460.41|462.41|460.41|462.25|460.25|19
1605101660000|2020-11-11 13:34:20|462.39|460.39|462.17|460.17|462.39|460.39|462.17|460.17|14
1605101670000|2020-11-11 13:34:30|462.16|460.16|462.07|460.07|462.17|460.17|462.03|460.03|22
1605101680000|2020-11-11 13:34:40|462.1|460.1|462.36|460.36|462.36|460.36|462.1|460.1|24
1605101690000|2020-11-11 13:34:50|462.38|460.38|462.21|460.21|462.49|460.49|462.21|460.21|24
1605101700000|2020-11-11 13:35:00|462.2|460.2|462.26|460.26|462.26|460.26|462.14|460.14|21
1605101710000|2020-11-11 13:35:10|462.25|460.25|462.4|460.4|462.4|460.4|462.25|460.25|8
1605101720000|2020-11-11 13:35:20|462.41|460.41|462.5|460.5|462.51|460.51|462.41|460.41|6
1605101730000|2020-11-11 13:35:30|462.51|460.51|462.44|460.44|462.59|460.59|462.43|460.43|20
1605101740000|2020-11-11 13:35:40|462.42|460.42|462.29|460.29|462.42|460.42|462.26|460.26|18
1605101750000|2020-11-11 13:35:50|462.26|460.26|462.4|460.4|462.41|460.41|462.26|460.26|21
1605101760000|2020-11-11 13:36:00|462.41|460.41|462.5|460.5|462.52|460.52|462.41|460.41|12
1605101770000|2020-11-11 13:36:10|462.49|460.49|462.5|460.5|462.5|460.5|462.45|460.45|12
1605101780000|2020-11-11 13:36:20|462.51|460.51|462.5|460.5|462.51|460.51|462.5|460.5|2
1605101790000|2020-11-11 13:36:30|462.49|460.49|462.43|460.43|462.49|460.49|462.42|460.42|13
1605101800000|2020-11-11 13:36:40|462.42|460.42|462.42|460.42|462.44|460.44|462.41|460.41|10
1605101810000|2020-11-11 13:36:50|462.41|460.41|462.38|460.38|462.41|460.41|462.38|460.38|6
1605101820000|2020-11-11 13:37:00|462.4|460.4|462.38|460.38|462.4|460.4|462.38|460.38|5
1605101830000|2020-11-11 13:37:10|462.37|460.37|462.38|460.38|462.39|460.39|462.37|460.37|8
1605101840000|2020-11-11 13:37:20|462.4|460.4|462.4|460.4|462.4|460.4|462.39|460.39|3
1605101850000|2020-11-11 13:37:30|462.41|460.41|462.42|460.42|462.42|460.42|462.41|460.41|4
1605101860000|2020-11-11 13:37:40|462.43|460.43|462.79|460.79|462.79|460.79|462.43|460.43|23
1605101870000|2020-11-11 13:37:50|462.78|460.78|462.67|460.67|462.82|460.82|462.63|460.63|19
1605101880000|2020-11-11 13:38:00|462.66|460.66|462.81|460.81|462.82|460.82|462.66|460.66|14
1605101890000|2020-11-11 13:38:10|462.82|460.82|462.83|460.83|462.84|460.84|462.82|460.82|4
1605101900000|2020-11-11 13:38:20|462.86|460.86|462.88|460.88|462.89|460.89|462.85|460.85|5
1605101910000|2020-11-11 13:38:30|462.89|460.89|462.5|460.5|462.89|460.89|462.49|460.49|26
1605101920000|2020-11-11 13:38:40|462.51|460.51|462.58|460.58|462.58|460.58|462.51|460.51|11
1605101930000|2020-11-11 13:38:50|462.65|460.65|462.8|460.8|462.82|460.82|462.61|460.61|14
1605101940000|2020-11-11 13:39:00|462.73|460.73|462.58|460.58|462.74|460.74|462.55|460.55|22
1605101950000|2020-11-11 13:39:10|462.6|460.6|462.42|460.42|462.6|460.6|462.35|460.35|23
1605101960000|2020-11-11 13:39:20|462.4|460.4|462.3|460.3|462.42|460.42|462.3|460.3|19
1605101970000|2020-11-11 13:39:30|462.31|460.31|462.09|460.09|462.33|460.33|462.09|460.09|18
1605101980000|2020-11-11 13:39:40|462.11|460.11|461.94|459.94|462.11|460.11|461.91|459.91|15
1605101990000|2020-11-11 13:39:50|461.91|459.91|462.11|460.11|462.12|460.12|461.86|459.86|24
1605102000000|2020-11-11 13:40:00|462.1|460.1|462.04|460.04|462.11|460.11|461.93|459.93|23
1605102010000|2020-11-11 13:40:10|462.03|460.03|461.99|459.99|462.03|460.03|461.99|459.99|4
1605102020000|2020-11-11 13:40:20|461.98|459.98|461.89|459.89|461.99|459.99|461.85|459.85|15
1605102030000|2020-11-11 13:40:30|461.87|459.87|461.6|459.6|461.89|459.89|461.53|459.53|16
1605102040000|2020-11-11 13:40:40|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|1
1605102050000|2020-11-11 13:40:50|461.52|459.52|461.53|459.53|461.53|459.53|461.51|459.51|4
1605102060000|2020-11-11 13:41:00|461.52|459.52|461.44|459.44|461.58|459.58|461.42|459.42|20
1605102070000|2020-11-11 13:41:10|461.4|459.4|461.31|459.31|461.4|459.4|461.3|459.3|8
1605102080000|2020-11-11 13:41:20|461.36|459.36|460.99|458.99|461.39|459.39|460.99|458.99|29
1605102090000|2020-11-11 13:41:30|460.89|458.89|460.78|458.78|460.89|458.89|460.78|458.78|15
1605102100000|2020-11-11 13:41:40|460.77|458.77|461.02|459.02|461.03|459.03|460.72|458.72|23
1605102110000|2020-11-11 13:41:50|461.04|459.04|460.83|458.83|461.12|459.12|460.83|458.83|22
1605102120000|2020-11-11 13:42:00|460.84|458.84|460.77|458.77|460.99|458.99|460.77|458.77|21
1605102130000|2020-11-11 13:42:10|460.84|458.84|460.85|458.85|460.91|458.91|460.84|458.84|19
1605102140000|2020-11-11 13:42:20|460.84|458.84|460.8|458.8|460.86|458.86|460.8|458.8|17
1605102150000|2020-11-11 13:42:30|460.79|458.79|460.76|458.76|460.81|458.81|460.74|458.74|17
1605102160000|2020-11-11 13:42:40|460.85|458.85|460.93|458.93|460.94|458.94|460.8|458.8|15
1605102170000|2020-11-11 13:42:50|460.92|458.92|460.92|458.92|460.94|458.94|460.9|458.9|14
1605102180000|2020-11-11 13:43:00|460.93|458.93|461.03|459.03|461.04|459.04|460.88|458.88|21
1605102190000|2020-11-11 13:43:10|461.02|459.02|461.08|459.08|461.1|459.1|461.02|459.02|20
1605102200000|2020-11-11 13:43:20|461.06|459.06|461.06|459.06|461.09|459.09|461.02|459.02|15
1605102210000|2020-11-11 13:43:30|461.05|459.05|461.11|459.11|461.12|459.12|461|459|23
1605102220000|2020-11-11 13:43:40|461.12|459.12|461.03|459.03|461.12|459.12|460.99|458.99|23
1605102230000|2020-11-11 13:43:50|461.02|459.02|461.21|459.21|461.21|459.21|461.01|459.01|19
1605102240000|2020-11-11 13:44:00|461.22|459.22|461.31|459.31|461.37|459.37|461.2|459.2|22
1605102250000|2020-11-11 13:44:10|461.24|459.24|461.07|459.07|461.24|459.24|461.07|459.07|28
1605102260000|2020-11-11 13:44:20|461.05|459.05|461.13|459.13|461.14|459.14|461.05|459.05|16
1605102270000|2020-11-11 13:44:30|461.14|459.14|461.1|459.1|461.14|459.14|461.1|459.1|12
1605102280000|2020-11-11 13:44:40|461.11|459.11|461.06|459.06|461.11|459.11|461.06|459.06|17
1605102290000|2020-11-11 13:44:50|461.07|459.07|461.07|459.07|461.09|459.09|461.07|459.07|16
1605102300000|2020-11-11 13:45:00|461.08|459.08|461.02|459.02|461.09|459.09|461.01|459.01|13
1605102310000|2020-11-11 13:45:10|461.01|459.01|460.97|458.97|461.02|459.02|460.97|458.97|11
1605102320000|2020-11-11 13:45:20|460.96|458.96|460.95|458.95|460.96|458.96|460.95|458.95|2
1605102330000|2020-11-11 13:45:30|460.96|458.96|461.11|459.11|461.11|459.11|460.95|458.95|19
1605102340000|2020-11-11 13:45:40|461.12|459.12|461.15|459.15|461.15|459.15|461.11|459.11|5
1605102350000|2020-11-11 13:45:50|461.16|459.16|461.18|459.18|461.18|459.18|461.16|459.16|14
1605102360000|2020-11-11 13:46:00|461.17|459.17|461.13|459.13|461.18|459.18|461.08|459.08|12
1605102370000|2020-11-11 13:46:10|461.14|459.14|460.99|458.99|461.18|459.18|460.97|458.97|23
1605102380000|2020-11-11 13:46:20|460.95|458.95|460.94|458.94|460.96|458.96|460.94|458.94|7
1605102390000|2020-11-11 13:46:30|460.95|458.95|460.96|458.96|460.97|458.97|460.94|458.94|10
1605102400000|2020-11-11 13:46:40|460.97|458.97|460.99|458.99|461|459|460.97|458.97|17
1605102410000|2020-11-11 13:46:50|460.98|458.98|460.94|458.94|461|459|460.87|458.87|20
1605102420000|2020-11-11 13:47:00|460.92|458.92|460.95|458.95|460.95|458.95|460.86|458.86|10
1605102430000|2020-11-11 13:47:10|460.96|458.96|460.88|458.88|460.99|458.99|460.88|458.88|16
1605102440000|2020-11-11 13:47:20|460.89|458.89|460.72|458.72|460.89|458.89|460.71|458.71|25
1605102450000|2020-11-11 13:47:30|460.73|458.73|460.73|458.73|460.75|458.75|460.73|458.73|13
1605102460000|2020-11-11 13:47:40|460.72|458.72|460.41|458.41|460.76|458.76|460.4|458.4|16
1605102470000|2020-11-11 13:47:50|460.42|458.42|460.61|458.61|460.62|458.62|460.38|458.38|18
1605102480000|2020-11-11 13:48:00|460.63|458.63|460.66|458.66|460.83|458.83|460.63|458.63|29
1605102490000|2020-11-11 13:48:10|460.65|458.65|460.77|458.77|460.78|458.78|460.65|458.65|22
1605102500000|2020-11-11 13:48:20|460.76|458.76|460.75|458.75|460.88|458.88|460.75|458.75|18
1605102510000|2020-11-11 13:48:30|460.77|458.77|460.79|458.79|460.8|458.8|460.72|458.72|22
1605102520000|2020-11-11 13:48:40|460.82|458.82|460.89|458.89|460.9|458.9|460.74|458.74|24
1605102530000|2020-11-11 13:48:50|460.91|458.91|461.18|459.18|461.19|459.19|460.9|458.9|28
1605102540000|2020-11-11 13:49:00|461.19|459.19|461.28|459.28|461.29|459.29|461.17|459.17|22
1605102550000|2020-11-11 13:49:10|461.22|459.22|461.31|459.31|461.31|459.31|461.22|459.22|9
1605102560000|2020-11-11 13:49:20|461.36|459.36|461.34|459.34|461.36|459.36|461.34|459.34|5
1605102570000|2020-11-11 13:49:30|461.35|459.35|461.47|459.47|461.49|459.49|461.35|459.35|13
1605102580000|2020-11-11 13:49:40|461.5|459.5|461.47|459.47|461.51|459.51|461.47|459.47|10
1605102590000|2020-11-11 13:49:50|461.46|459.46|461.41|459.41|461.46|459.46|461.38|459.38|10
1605102600000|2020-11-11 13:50:00|461.36|459.36|461.2|459.2|461.36|459.36|461.17|459.17|10
1605102610000|2020-11-11 13:50:10|461.21|459.21|461.23|459.23|461.23|459.23|461.21|459.21|5
1605102620000|2020-11-11 13:50:20|461.25|459.25|461.22|459.22|461.25|459.25|461.19|459.19|6
1605102630000|2020-11-11 13:50:30|461.23|459.23|461.48|459.48|461.49|459.49|461.23|459.23|14
1605102640000|2020-11-11 13:50:40|461.47|459.47|461.66|459.66|461.66|459.66|461.47|459.47|11
1605102650000|2020-11-11 13:50:50|461.68|459.68|461.64|459.64|461.68|459.68|461.64|459.64|10
1605102660000|2020-11-11 13:51:00|461.63|459.63|461.83|459.83|461.88|459.88|461.63|459.63|19
1605102670000|2020-11-11 13:51:10|461.84|459.84|461.83|459.83|461.84|459.84|461.73|459.73|16
1605102680000|2020-11-11 13:51:20|461.82|459.82|461.69|459.69|461.82|459.82|461.64|459.64|20
1605102690000|2020-11-11 13:51:30|461.68|459.68|461.56|459.56|461.68|459.68|461.56|459.56|10
1605102700000|2020-11-11 13:51:40|461.57|459.57|461.53|459.53|461.61|459.61|461.52|459.52|9
1605102710000|2020-11-11 13:51:50|461.5|459.5|461.38|459.38|461.5|459.5|461.38|459.38|11
1605102720000|2020-11-11 13:52:00|461.39|459.39|461.32|459.32|461.42|459.42|461.31|459.31|17
1605102730000|2020-11-11 13:52:10|461.3|459.3|461.4|459.4|461.4|459.4|461.27|459.27|20
1605102740000|2020-11-11 13:52:20|461.41|459.41|461.47|459.47|461.48|459.48|461.39|459.39|13
1605102750000|2020-11-11 13:52:30|461.45|459.45|461.46|459.46|461.46|459.46|461.41|459.41|19
1605102760000|2020-11-11 13:52:40|461.47|459.47|461.5|459.5|461.5|459.5|461.46|459.46|18
1605102770000|2020-11-11 13:52:50|461.49|459.49|461.58|459.58|461.62|459.62|461.48|459.48|18
1605102780000|2020-11-11 13:53:00|461.57|459.57|461.63|459.63|461.65|459.65|461.57|459.57|18
1605102790000|2020-11-11 13:53:10|461.62|459.62|461.68|459.68|461.71|459.71|461.6|459.6|19
1605102800000|2020-11-11 13:53:20|461.78|459.78|461.82|459.82|461.86|459.86|461.77|459.77|20
1605102810000|2020-11-11 13:53:30|461.8|459.8|461.77|459.77|461.86|459.86|461.76|459.76|21
1605102820000|2020-11-11 13:53:40|461.79|459.79|461.65|459.65|461.79|459.79|461.65|459.65|11
1605102830000|2020-11-11 13:53:50|461.62|459.62|461.46|459.46|461.62|459.62|461.45|459.45|26
1605102840000|2020-11-11 13:54:00|461.45|459.45|461.34|459.34|461.47|459.47|461.27|459.27|26
1605102850000|2020-11-11 13:54:10|461.33|459.33|461.44|459.44|461.47|459.47|461.33|459.33|15
1605102860000|2020-11-11 13:54:20|461.43|459.43|461.3|459.3|461.44|459.44|461.29|459.29|17
1605102870000|2020-11-11 13:54:30|461.26|459.26|461.12|459.12|461.36|459.36|461.09|459.09|12
1605102880000|2020-11-11 13:54:40|461.1|459.1|460.97|458.97|461.11|459.11|460.97|458.97|19
1605102890000|2020-11-11 13:54:50|460.96|458.96|460.95|458.95|461.01|459.01|460.95|458.95|16
1605102900000|2020-11-11 13:55:00|460.96|458.96|460.98|458.98|460.99|458.99|460.93|458.93|21
1605102910000|2020-11-11 13:55:10|460.99|458.99|460.95|458.95|460.99|458.99|460.95|458.95|15
1605102920000|2020-11-11 13:55:20|460.97|458.97|460.99|458.99|460.99|458.99|460.97|458.97|5
1605102930000|2020-11-11 13:55:30|460.98|458.98|461.06|459.06|461.14|459.14|460.98|458.98|21
1605102940000|2020-11-11 13:55:40|461.07|459.07|461.1|459.1|461.12|459.12|461.07|459.07|12
1605102950000|2020-11-11 13:55:50|461.11|459.11|461.11|459.11|461.12|459.12|461.11|459.11|3
1605102960000|2020-11-11 13:56:00|461.1|459.1|461.18|459.18|461.18|459.18|461.1|459.1|14
1605102970000|2020-11-11 13:56:10|461.19|459.19|461.25|459.25|461.28|459.28|461.19|459.19|14
1605102980000|2020-11-11 13:56:20|461.26|459.26|461.3|459.3|461.3|459.3|461.16|459.16|20
1605102990000|2020-11-11 13:56:30|461.29|459.29|461.43|459.43|461.43|459.43|461.29|459.29|21
1605103000000|2020-11-11 13:56:40|461.44|459.44|461.47|459.47|461.64|459.64|461.44|459.44|28
1605103010000|2020-11-11 13:56:50|461.46|459.46|461.53|459.53|461.54|459.54|461.46|459.46|15
1605103020000|2020-11-11 13:57:00|461.54|459.54|461.57|459.57|461.58|459.58|461.54|459.54|7
1605103030000|2020-11-11 13:57:10|461.58|459.58|461.6|459.6|461.66|459.66|461.56|459.56|21
1605103040000|2020-11-11 13:57:20|461.61|459.61|461.55|459.55|461.62|459.62|461.55|459.55|18
1605103050000|2020-11-11 13:57:30|461.56|459.56|461.33|459.33|461.56|459.56|461.32|459.32|24
1605103060000|2020-11-11 13:57:40|461.35|459.35|461.45|459.45|461.47|459.47|461.35|459.35|18
1605103070000|2020-11-11 13:57:50|461.46|459.46|461.36|459.36|461.46|459.46|461.31|459.31|21
1605103080000|2020-11-11 13:58:00|461.35|459.35|461.24|459.24|461.35|459.35|461.23|459.23|29
1605103090000|2020-11-11 13:58:10|461.23|459.23|460.98|458.98|461.25|459.25|460.97|458.97|29
1605103100000|2020-11-11 13:58:20|460.96|458.96|460.93|458.93|461.01|459.01|460.93|458.93|20
1605103110000|2020-11-11 13:58:30|460.91|458.91|460.99|458.99|460.99|458.99|460.76|458.76|33
1605103120000|2020-11-11 13:58:40|461|459|460.94|458.94|461.01|459.01|460.87|458.87|24
1605103130000|2020-11-11 13:58:50|460.98|458.98|460.8|458.8|460.98|458.98|460.8|458.8|18
1605103140000|2020-11-11 13:59:00|460.81|458.81|460.52|458.52|460.81|458.81|460.51|458.51|23
1605103150000|2020-11-11 13:59:10|460.53|458.53|460.65|458.65|460.65|458.65|460.48|458.48|24
1605103160000|2020-11-11 13:59:20|460.66|458.66|460.51|458.51|460.66|458.66|460.51|458.51|20
1605103170000|2020-11-11 13:59:30|460.45|458.45|460.38|458.38|460.52|458.52|460.37|458.37|31
1605103180000|2020-11-11 13:59:40|460.37|458.37|460.36|458.36|460.38|458.38|460.2|458.2|20
1605103190000|2020-11-11 13:59:50|460.33|458.33|460.61|458.61|460.61|458.61|460.29|458.29|25
1605103200000|2020-11-11 14:00:00|460.63|458.63|460.44|458.44|460.66|458.66|460.44|458.44|32
1605103210000|2020-11-11 14:00:10|460.5|458.5|460.26|458.26|460.5|458.5|460.14|458.14|22
1605103220000|2020-11-11 14:00:20|460.25|458.25|460.4|458.4|460.51|458.51|460.11|458.11|30
1605103230000|2020-11-11 14:00:30|460.48|458.48|460.56|458.56|460.68|458.68|460.48|458.48|24
1605103240000|2020-11-11 14:00:40|460.58|458.58|460.86|458.86|460.86|458.86|460.57|458.57|21
1605103250000|2020-11-11 14:00:50|460.85|458.85|461.21|459.21|461.31|459.31|460.85|458.85|25
1605103260000|2020-11-11 14:01:00|461.2|459.2|461.18|459.18|461.28|459.28|461.15|459.15|29
1605103270000|2020-11-11 14:01:10|461.19|459.19|461.26|459.26|461.26|459.26|460.99|458.99|28
1605103280000|2020-11-11 14:01:20|461.25|459.25|461.31|459.31|461.32|459.32|461.23|459.23|20
1605103290000|2020-11-11 14:01:30|461.32|459.32|461.75|459.75|461.78|459.78|461.3|459.3|31
1605103300000|2020-11-11 14:01:40|461.76|459.76|461.78|459.78|461.88|459.88|461.74|459.74|24
1605103310000|2020-11-11 14:01:50|461.77|459.77|461.89|459.89|461.89|459.89|461.77|459.77|23
1605103320000|2020-11-11 14:02:00|461.88|459.88|461.93|459.93|461.93|459.93|461.8|459.8|25
1605103330000|2020-11-11 14:02:10|461.94|459.94|461.86|459.86|462.02|460.02|461.86|459.86|17
1605103340000|2020-11-11 14:02:20|461.84|459.84|461.43|459.43|461.84|459.84|461.41|459.41|27
1605103350000|2020-11-11 14:02:30|461.44|459.44|461.68|459.68|461.68|459.68|461.42|459.42|24
1605103360000|2020-11-11 14:02:40|461.69|459.69|461.75|459.75|461.76|459.76|461.62|459.62|20
1605103370000|2020-11-11 14:02:50|461.73|459.73|461.8|459.8|461.87|459.87|461.73|459.73|16
1605103380000|2020-11-11 14:03:00|461.79|459.79|461.88|459.88|461.88|459.88|461.78|459.78|14
1605103390000|2020-11-11 14:03:10|461.89|459.89|462.11|460.11|462.11|460.11|461.89|459.89|12
1605103400000|2020-11-11 14:03:20|462.02|460.02|462.13|460.13|462.31|460.31|462.02|460.02|31
1605103410000|2020-11-11 14:03:30|462.12|460.12|462.2|460.2|462.21|460.21|462.11|460.11|21
1605103420000|2020-11-11 14:03:40|462.18|460.18|462.16|460.16|462.19|460.19|462.14|460.14|14
1605103430000|2020-11-11 14:03:50|462.13|460.13|461.83|459.83|462.13|460.13|461.82|459.82|24
1605103440000|2020-11-11 14:04:00|461.82|459.82|461.92|459.92|461.92|459.92|461.82|459.82|19
1605103450000|2020-11-11 14:04:10|461.89|459.89|461.91|459.91|461.93|459.93|461.89|459.89|14
1605103460000|2020-11-11 14:04:20|461.89|459.89|461.97|459.97|461.97|459.97|461.88|459.88|9
1605103470000|2020-11-11 14:04:30|461.93|459.93|462.03|460.03|462.09|460.09|461.93|459.93|19
1605103480000|2020-11-11 14:04:40|462.02|460.02|461.94|459.94|462.04|460.04|461.85|459.85|17
1605103490000|2020-11-11 14:04:50|461.92|459.92|462.17|460.17|462.17|460.17|461.91|459.91|16
1605103500000|2020-11-11 14:05:00|462.18|460.18|462.02|460.02|462.18|460.18|462.02|460.02|11
1605103510000|2020-11-11 14:05:10|462.04|460.04|462.06|460.06|462.06|460.06|462.03|460.03|11
1605103520000|2020-11-11 14:05:20|462.04|460.04|462.02|460.02|462.04|460.04|461.98|459.98|8
1605103530000|2020-11-11 14:05:30|462.03|460.03|462.01|460.01|462.03|460.03|462.01|460.01|3
1605103540000|2020-11-11 14:05:40|462|460|462.07|460.07|462.07|460.07|462|460|9
1605103550000|2020-11-11 14:05:50|462.08|460.08|462.22|460.22|462.23|460.23|462.07|460.07|16
1605103560000|2020-11-11 14:06:00|462.23|460.23|462.31|460.31|462.32|460.32|462.23|460.23|19
1605103570000|2020-11-11 14:06:10|462.3|460.3|462.34|460.34|462.34|460.34|462.27|460.27|6
1605103580000|2020-11-11 14:06:20|462.35|460.35|462.44|460.44|462.44|460.44|462.35|460.35|6
1605103590000|2020-11-11 14:06:30|462.45|460.45|462.61|460.61|462.62|460.62|462.45|460.45|9
1605103600000|2020-11-11 14:06:40|462.62|460.62|462.52|460.52|462.65|460.65|462.52|460.52|18
1605103610000|2020-11-11 14:06:50|462.5|460.5|462.62|460.62|462.64|460.64|462.5|460.5|11
1605103620000|2020-11-11 14:07:00|462.6|460.6|462.61|460.61|462.61|460.61|462.56|460.56|18
1605103630000|2020-11-11 14:07:10|462.62|460.62|462.56|460.56|462.62|460.62|462.53|460.53|13
1605103640000|2020-11-11 14:07:20|462.58|460.58|462.55|460.55|462.59|460.59|462.53|460.53|21
1605103650000|2020-11-11 14:07:30|462.53|460.53|462.42|460.42|462.53|460.53|462.41|460.41|11
1605103660000|2020-11-11 14:07:40|462.43|460.43|462.58|460.58|462.58|460.58|462.41|460.41|19
1605103670000|2020-11-11 14:07:50|462.57|460.57|462.45|460.45|462.57|460.57|462.42|460.42|15
1605103680000|2020-11-11 14:08:00|462.43|460.43|462.43|460.43|462.43|460.43|462.41|460.41|6
1605103690000|2020-11-11 14:08:10|462.42|460.42|462.49|460.49|462.53|460.53|462.42|460.42|17
1605103700000|2020-11-11 14:08:20|462.48|460.48|462.26|460.26|462.54|460.54|462.26|460.26|14
1605103710000|2020-11-11 14:08:30|462.23|460.23|462.19|460.19|462.25|460.25|462.14|460.14|27
1605103720000|2020-11-11 14:08:40|462.18|460.18|462.2|460.2|462.22|460.22|462.17|460.17|18
1605103730000|2020-11-11 14:08:50|462.21|460.21|462.23|460.23|462.32|460.32|462.21|460.21|11
1605103740000|2020-11-11 14:09:00|462.2|460.2|462.25|460.25|462.27|460.27|462.18|460.18|23
1605103750000|2020-11-11 14:09:10|462.26|460.26|462.28|460.28|462.35|460.35|462.25|460.25|20
1605103760000|2020-11-11 14:09:20|462.27|460.27|462.27|460.27|462.3|460.3|462.25|460.25|11
1605103770000|2020-11-11 14:09:30|462.28|460.28|462.34|460.34|462.34|460.34|462.26|460.26|15
1605103780000|2020-11-11 14:09:40|462.33|460.33|462.47|460.47|462.47|460.47|462.33|460.33|11
1605103790000|2020-11-11 14:09:50|462.45|460.45|462.39|460.39|462.45|460.45|462.38|460.38|11
1605103800000|2020-11-11 14:10:00|462.38|460.38|462.13|460.13|462.38|460.38|462.13|460.13|15
1605103810000|2020-11-11 14:10:10|462.16|460.16|462.13|460.13|462.17|460.17|462.11|460.11|19
1605103820000|2020-11-11 14:10:20|462.16|460.16|462.33|460.33|462.33|460.33|462.13|460.13|22
1605103830000|2020-11-11 14:10:30|462.32|460.32|462.26|460.26|462.35|460.35|462.23|460.23|17
1605103840000|2020-11-11 14:10:40|462.27|460.27|462.29|460.29|462.3|460.3|462.2|460.2|16
1605103850000|2020-11-11 14:10:50|462.28|460.28|462.22|460.22|462.28|460.28|462.22|460.22|17
1605103860000|2020-11-11 14:11:00|462.23|460.23|462.27|460.27|462.28|460.28|462.23|460.23|14
1605103870000|2020-11-11 14:11:10|462.29|460.29|462.3|460.3|462.3|460.3|462.29|460.29|2
1605103880000|2020-11-11 14:11:20|462.29|460.29|462.31|460.31|462.31|460.31|462.29|460.29|3
1605103890000|2020-11-11 14:11:30|462.35|460.35|462.37|460.37|462.39|460.39|462.35|460.35|7
1605103900000|2020-11-11 14:11:40|462.36|460.36|462.44|460.44|462.44|460.44|462.35|460.35|12
1605103910000|2020-11-11 14:11:50|462.45|460.45|462.51|460.51|462.53|460.53|462.45|460.45|8
1605103920000|2020-11-11 14:12:00|462.52|460.52|462.51|460.51|462.52|460.52|462.51|460.51|4
1605103930000|2020-11-11 14:12:10|462.54|460.54|462.7|460.7|462.73|460.73|462.53|460.53|14
1605103940000|2020-11-11 14:12:20|462.69|460.69|462.74|460.74|462.74|460.74|462.66|460.66|14
1605103950000|2020-11-11 14:12:30|462.73|460.73|462.74|460.74|462.74|460.74|462.66|460.66|15
1605103960000|2020-11-11 14:12:40|462.7|460.7|462.6|460.6|462.71|460.71|462.58|460.58|25
1605103970000|2020-11-11 14:12:50|462.63|460.63|462.45|460.45|462.65|460.65|462.45|460.45|25
1605103980000|2020-11-11 14:13:00|462.52|460.52|462.61|460.61|462.62|460.62|462.51|460.51|17
1605103990000|2020-11-11 14:13:10|462.6|460.6|462.73|460.73|462.74|460.74|462.59|460.59|20
1605104000000|2020-11-11 14:13:20|462.72|460.72|462.71|460.71|462.79|460.79|462.67|460.67|21
1605104010000|2020-11-11 14:13:30|462.74|460.74|462.83|460.83|462.85|460.85|462.72|460.72|20
1605104020000|2020-11-11 14:13:40|462.84|460.84|462.78|460.78|462.85|460.85|462.77|460.77|14
1605104030000|2020-11-11 14:13:50|462.77|460.77|462.7|460.7|462.77|460.77|462.69|460.69|11
1605104040000|2020-11-11 14:14:00|462.71|460.71|462.71|460.71|462.74|460.74|462.68|460.68|20
1605104050000|2020-11-11 14:14:10|462.7|460.7|462.62|460.62|462.84|460.84|462.62|460.62|27
1605104060000|2020-11-11 14:14:20|462.63|460.63|462.4|460.4|462.64|460.64|462.39|460.39|19
1605104070000|2020-11-11 14:14:30|462.39|460.39|462.32|460.32|462.39|460.39|462.32|460.32|18
1605104080000|2020-11-11 14:14:40|462.31|460.31|462.2|460.2|462.37|460.37|462.16|460.16|18
1605104090000|2020-11-11 14:14:50|462|460|462.09|460.09|462.13|460.13|462|460|16
1605104100000|2020-11-11 14:15:00|462.07|460.07|462.16|460.16|462.17|460.17|462|460|19
1605104110000|2020-11-11 14:15:10|462.15|460.15|462.42|460.42|462.42|460.42|462.14|460.14|19
1605104120000|2020-11-11 14:15:20|462.44|460.44|462.27|460.27|462.47|460.47|462.27|460.27|27
1605104130000|2020-11-11 14:15:30|462.29|460.29|462.26|460.26|462.38|460.38|462.26|460.26|11
1605104140000|2020-11-11 14:15:40|462.28|460.28|462.29|460.29|462.3|460.3|462.26|460.26|8
1605104150000|2020-11-11 14:15:50|462.3|460.3|462.09|460.09|462.3|460.3|462.09|460.09|11
1605104160000|2020-11-11 14:16:00|462.08|460.08|461.95|459.95|462.21|460.21|461.94|459.94|19
1605104170000|2020-11-11 14:16:10|461.94|459.94|461.92|459.92|461.96|459.96|461.9|459.9|11
1605104180000|2020-11-11 14:16:20|461.93|459.93|462.03|460.03|462.03|460.03|461.9|459.9|13
1605104190000|2020-11-11 14:16:30|462.02|460.02|462.36|460.36|462.36|460.36|462.02|460.02|19
1605104200000|2020-11-11 14:16:40|462.35|460.35|462.25|460.25|462.36|460.36|462.24|460.24|22
1605104210000|2020-11-11 14:16:50|462.24|460.24|461.95|459.95|462.24|460.24|461.95|459.95|21
1605104220000|2020-11-11 14:17:00|461.86|459.86|461.93|459.93|462.08|460.08|461.86|459.86|26
1605104230000|2020-11-11 14:17:10|461.92|459.92|461.98|459.98|461.99|459.99|461.91|459.91|21
1605104240000|2020-11-11 14:17:20|461.96|459.96|462.04|460.04|462.04|460.04|461.9|459.9|25
1605104250000|2020-11-11 14:17:30|462.07|460.07|462.13|460.13|462.14|460.14|462.05|460.05|18
1605104260000|2020-11-11 14:17:40|462.12|460.12|462.06|460.06|462.12|460.12|462.06|460.06|10
1605104270000|2020-11-11 14:17:50|462.05|460.05|461.94|459.94|462.06|460.06|461.94|459.94|11
1605104280000|2020-11-11 14:18:00|461.96|459.96|462.1|460.1|462.1|460.1|461.95|459.95|14
1605104290000|2020-11-11 14:18:10|462.09|460.09|462.1|460.1|462.11|460.11|462.08|460.08|10
1605104300000|2020-11-11 14:18:20|462.09|460.09|462.09|460.09|462.1|460.1|462.09|460.09|9
1605104310000|2020-11-11 14:18:30|462.11|460.11|462.06|460.06|462.11|460.11|461.99|459.99|8
1605104320000|2020-11-11 14:18:40|462.07|460.07|462.02|460.02|462.09|460.09|462.02|460.02|10
1605104330000|2020-11-11 14:18:50|462.03|460.03|462.03|460.03|462.05|460.05|462.01|460.01|7
1605104340000|2020-11-11 14:19:00|462.04|460.04|462.04|460.04|462.07|460.07|462|460|11
1605104350000|2020-11-11 14:19:10|462.06|460.06|461.91|459.91|462.08|460.08|461.91|459.91|14
1605104360000|2020-11-11 14:19:20|461.9|459.9|461.88|459.88|461.9|459.9|461.83|459.83|18
1605104370000|2020-11-11 14:19:30|461.89|459.89|461.86|459.86|461.91|459.91|461.84|459.84|19
1605104380000|2020-11-11 14:19:40|461.87|459.87|461.63|459.63|461.87|459.87|461.62|459.62|16
1605104390000|2020-11-11 14:19:50|461.64|459.64|461.65|459.65|461.66|459.66|461.6|459.6|9
1605104400000|2020-11-11 14:20:00|461.67|459.67|461.53|459.53|461.67|459.67|461.53|459.53|12
1605104410000|2020-11-11 14:20:10|461.51|459.51|461.5|459.5|461.61|459.61|461.49|459.49|13
1605104420000|2020-11-11 14:20:20|461.56|459.56|461.76|459.76|461.76|459.76|461.49|459.49|22
1605104430000|2020-11-11 14:20:30|461.77|459.77|461.82|459.82|461.82|459.82|461.7|459.7|27
1605104440000|2020-11-11 14:20:40|461.83|459.83|461.82|459.82|461.97|459.97|461.8|459.8|19
1605104450000|2020-11-11 14:20:50|461.8|459.8|461.69|459.69|461.82|459.82|461.66|459.66|17
1605104460000|2020-11-11 14:21:00|461.68|459.68|461.79|459.79|461.79|459.79|461.67|459.67|14
1605104470000|2020-11-11 14:21:10|461.8|459.8|461.91|459.91|461.91|459.91|461.8|459.8|15
1605104480000|2020-11-11 14:21:20|461.92|459.92|461.92|459.92|461.93|459.93|461.92|459.92|3
1605104490000|2020-11-11 14:21:30|461.91|459.91|461.9|459.9|461.92|459.92|461.89|459.89|4
1605104500000|2020-11-11 14:21:40|461.84|459.84|461.88|459.88|461.91|459.91|461.8|459.8|20
1605104510000|2020-11-11 14:21:50|461.89|459.89|461.88|459.88|461.92|459.92|461.88|459.88|7
1605104520000|2020-11-11 14:22:00|461.89|459.89|461.9|459.9|461.96|459.96|461.85|459.85|17
1605104530000|2020-11-11 14:22:10|461.96|459.96|462.03|460.03|462.03|460.03|461.95|459.95|8
1605104540000|2020-11-11 14:22:20|462.04|460.04|461.97|459.97|462.04|460.04|461.97|459.97|13
1605104550000|2020-11-11 14:22:30|461.96|459.96|462.01|460.01|462.02|460.02|461.96|459.96|9
1605104560000|2020-11-11 14:22:40|462.02|460.02|462.04|460.04|462.04|460.04|462.01|460.01|5
1605104580000|2020-11-11 14:23:00|462.03|460.03|461.79|459.79|462.04|460.04|461.79|459.79|22
1605104590000|2020-11-11 14:23:10|461.8|459.8|461.63|459.63|461.8|459.8|461.63|459.63|10
1605104600000|2020-11-11 14:23:20|461.64|459.64|461.68|459.68|461.69|459.69|461.64|459.64|7
1605104610000|2020-11-11 14:23:30|461.69|459.69|461.75|459.75|461.75|459.75|461.69|459.69|6
1605104620000|2020-11-11 14:23:40|461.79|459.79|461.94|459.94|461.94|459.94|461.79|459.79|12
1605104630000|2020-11-11 14:23:50|461.95|459.95|461.94|459.94|461.95|459.95|461.94|459.94|6
1605104640000|2020-11-11 14:24:00|461.95|459.95|461.8|459.8|461.95|459.95|461.8|459.8|14
1605104650000|2020-11-11 14:24:10|461.79|459.79|461.69|459.69|461.81|459.81|461.68|459.68|18
1605104660000|2020-11-11 14:24:20|461.68|459.68|461.66|459.66|461.7|459.7|461.64|459.64|8
1605104670000|2020-11-11 14:24:30|461.68|459.68|461.7|459.7|461.7|459.7|461.67|459.67|6
1605104680000|2020-11-11 14:24:40|461.69|459.69|461.59|459.59|461.69|459.69|461.59|459.59|9
1605104690000|2020-11-11 14:24:50|461.57|459.57|461.55|459.55|461.59|459.59|461.52|459.52|16
1605104700000|2020-11-11 14:25:00|461.56|459.56|461.64|459.64|461.64|459.64|461.53|459.53|15
1605104710000|2020-11-11 14:25:10|461.67|459.67|461.61|459.61|461.69|459.69|461.61|459.61|5
1605104720000|2020-11-11 14:25:20|461.62|459.62|461.62|459.62|461.62|459.62|461.6|459.6|6
1605104750000|2020-11-11 14:25:50|461.61|459.61|461.63|459.63|461.63|459.63|461.61|459.61|3
1605104770000|2020-11-11 14:26:10|461.64|459.64|461.54|459.54|461.64|459.64|461.54|459.54|10
1605104780000|2020-11-11 14:26:20|461.56|459.56|461.56|459.56|461.56|459.56|461.51|459.51|18
1605104790000|2020-11-11 14:26:30|461.57|459.57|461.61|459.61|461.61|459.61|461.56|459.56|14
1605104800000|2020-11-11 14:26:40|461.64|459.64|461.65|459.65|461.65|459.65|461.64|459.64|2
1605104820000|2020-11-11 14:27:00|461.66|459.66|461.63|459.63|461.66|459.66|461.62|459.62|9
1605104830000|2020-11-11 14:27:10|461.65|459.65|461.58|459.58|461.65|459.65|461.57|459.57|15
1605104840000|2020-11-11 14:27:20|461.59|459.59|461.93|459.93|461.94|459.94|461.59|459.59|20
1605104850000|2020-11-11 14:27:30|461.94|459.94|461.94|459.94|461.95|459.95|461.93|459.93|5
1605104860000|2020-11-11 14:27:40|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|1
1605104870000|2020-11-11 14:27:50|461.95|459.95|461.94|459.94|461.95|459.95|461.93|459.93|4
1605104880000|2020-11-11 14:28:00|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|1
1605104890000|2020-11-11 14:28:10|461.97|459.97|461.97|459.97|461.98|459.98|461.96|459.96|5
1605104900000|2020-11-11 14:28:20|461.98|459.98|461.97|459.97|461.98|459.98|461.93|459.93|8
1605104910000|2020-11-11 14:28:30|461.96|459.96|461.97|459.97|461.97|459.97|461.96|459.96|6
1605104920000|2020-11-11 14:28:40|462|460|462.15|460.15|462.15|460.15|461.99|459.99|11
1605104930000|2020-11-11 14:28:50|462.22|460.22|462.3|460.3|462.33|460.33|462.19|460.19|16
1605104940000|2020-11-11 14:29:00|462.29|460.29|462.5|460.5|462.5|460.5|462.29|460.29|18
1605104950000|2020-11-11 14:29:10|462.52|460.52|462.3|460.3|462.53|460.53|462.29|460.29|17
1605104960000|2020-11-11 14:29:20|462.31|460.31|462.27|460.27|462.32|460.32|462.26|460.26|14
1605104970000|2020-11-11 14:29:30|462.25|460.25|462.25|460.25|462.26|460.26|462.25|460.25|5
1605104980000|2020-11-11 14:29:40|462.26|460.26|462.36|460.36|462.36|460.36|462.25|460.25|17
1605104990000|2020-11-11 14:29:50|462.39|460.39|462.56|460.56|462.56|460.56|462.39|460.39|20
1605105000000|2020-11-11 14:30:00|462.57|460.57|462.76|460.76|462.76|460.76|462.55|460.55|20
1605105010000|2020-11-11 14:30:10|462.8|460.8|462.48|460.48|462.8|460.8|462.47|460.47|20
1605105020000|2020-11-11 14:30:20|462.47|460.47|462.35|460.35|462.48|460.48|462.34|460.34|13
1605105030000|2020-11-11 14:30:30|462.34|460.34|462.23|460.23|462.36|460.36|462.21|460.21|15
1605105040000|2020-11-11 14:30:40|462.24|460.24|462.06|460.06|462.26|460.26|462.06|460.06|13
1605105050000|2020-11-11 14:30:50|462.08|460.08|462.07|460.07|462.18|460.18|462.06|460.06|13
1605105060000|2020-11-11 14:31:00|462.03|460.03|461.95|459.95|462.03|460.03|461.94|459.94|18
1605105070000|2020-11-11 14:31:10|461.97|459.97|461.96|459.96|461.99|459.99|461.94|459.94|14
1605105080000|2020-11-11 14:31:20|461.98|459.98|461.98|459.98|461.98|459.98|461.93|459.93|11
1605105090000|2020-11-11 14:31:30|461.95|459.95|461.99|459.99|462|460|461.92|459.92|21
1605105100000|2020-11-11 14:31:40|461.98|459.98|461.74|459.74|461.98|459.98|461.74|459.74|17
1605105110000|2020-11-11 14:31:50|461.73|459.73|461.7|459.7|461.76|459.76|461.66|459.66|17
1605105120000|2020-11-11 14:32:00|461.72|459.72|461.73|459.73|461.73|459.73|461.64|459.64|14
1605105130000|2020-11-11 14:32:10|461.72|459.72|461.66|459.66|461.74|459.74|461.66|459.66|13
1605105140000|2020-11-11 14:32:20|461.65|459.65|461.54|459.54|461.65|459.65|461.51|459.51|9
1605105150000|2020-11-11 14:32:30|461.53|459.53|461.54|459.54|461.56|459.56|461.48|459.48|9
1605105160000|2020-11-11 14:32:40|461.55|459.55|461.47|459.47|461.56|459.56|461.45|459.45|15
1605105170000|2020-11-11 14:32:50|461.45|459.45|461.5|459.5|461.55|459.55|461.38|459.38|20
1605105180000|2020-11-11 14:33:00|461.49|459.49|461.63|459.63|461.71|459.71|461.49|459.49|26
1605105190000|2020-11-11 14:33:10|461.67|459.67|461.61|459.61|461.76|459.76|461.61|459.61|19
1605105200000|2020-11-11 14:33:20|461.6|459.6|461.53|459.53|461.6|459.6|461.53|459.53|15
1605105210000|2020-11-11 14:33:30|461.52|459.52|461.58|459.58|461.58|459.58|461.48|459.48|22
1605105220000|2020-11-11 14:33:40|461.57|459.57|461.55|459.55|461.6|459.6|461.39|459.39|22
1605105230000|2020-11-11 14:33:50|461.54|459.54|461.73|459.73|461.74|459.74|461.53|459.53|15
1605105240000|2020-11-11 14:34:00|461.74|459.74|461.71|459.71|461.75|459.75|461.61|459.61|19
1605105250000|2020-11-11 14:34:10|461.7|459.7|461.71|459.71|461.71|459.71|461.66|459.66|9
1605105260000|2020-11-11 14:34:20|461.69|459.69|461.72|459.72|461.74|459.74|461.67|459.67|24
1605105270000|2020-11-11 14:34:30|461.74|459.74|461.74|459.74|461.74|459.74|461.73|459.73|13
1605105280000|2020-11-11 14:34:40|461.76|459.76|461.81|459.81|461.81|459.81|461.75|459.75|20
1605105290000|2020-11-11 14:34:50|461.84|459.84|461.86|459.86|461.87|459.87|461.8|459.8|24
1605105300000|2020-11-11 14:35:00|461.87|459.87|461.93|459.93|462.05|460.05|461.87|459.87|23
1605105310000|2020-11-11 14:35:10|461.95|459.95|462|460|462|460|461.91|459.91|19
1605105320000|2020-11-11 14:35:20|461.98|459.98|462.1|460.1|462.1|460.1|461.98|459.98|7
1605105330000|2020-11-11 14:35:30|462.09|460.09|462.25|460.25|462.25|460.25|462.07|460.07|18
1605105340000|2020-11-11 14:35:40|462.27|460.27|462.25|460.25|462.34|460.34|462.17|460.17|23
1605105350000|2020-11-11 14:35:50|462.24|460.24|462.34|460.34|462.35|460.35|462.2|460.2|22
1605105360000|2020-11-11 14:36:00|462.32|460.32|462.25|460.25|462.34|460.34|462.22|460.22|26
1605105370000|2020-11-11 14:36:10|462.26|460.26|462.28|460.28|462.28|460.28|462.25|460.25|19
1605105380000|2020-11-11 14:36:20|462.29|460.29|462.29|460.29|462.4|460.4|462.27|460.27|21
1605105390000|2020-11-11 14:36:30|462.28|460.28|462.17|460.17|462.29|460.29|462.17|460.17|12
1605105400000|2020-11-11 14:36:40|462.16|460.16|462.25|460.25|462.25|460.25|462.11|460.11|15
1605105410000|2020-11-11 14:36:50|462.24|460.24|462.34|460.34|462.34|460.34|462.24|460.24|22
1605105420000|2020-11-11 14:37:00|462.35|460.35|462.31|460.31|462.36|460.36|462.24|460.24|19
1605105430000|2020-11-11 14:37:10|462.27|460.27|462.4|460.4|462.41|460.41|462.27|460.27|23
1605105440000|2020-11-11 14:37:20|462.41|460.41|462.45|460.45|462.45|460.45|462.38|460.38|18
1605105450000|2020-11-11 14:37:30|462.44|460.44|462.41|460.41|462.59|460.59|462.41|460.41|15
1605105460000|2020-11-11 14:37:40|462.42|460.42|462.48|460.48|462.48|460.48|462.41|460.41|15
1605105470000|2020-11-11 14:37:50|462.5|460.5|462.47|460.47|462.54|460.54|462.47|460.47|13
1605105480000|2020-11-11 14:38:00|462.45|460.45|462.59|460.59|462.62|460.62|462.45|460.45|19
1605105490000|2020-11-11 14:38:10|462.6|460.6|462.64|460.64|462.65|460.65|462.6|460.6|8
1605105500000|2020-11-11 14:38:20|462.63|460.63|462.73|460.73|462.75|460.75|462.63|460.63|15
1605105510000|2020-11-11 14:38:30|462.79|460.79|462.83|460.83|462.87|460.87|462.78|460.78|13
1605105520000|2020-11-11 14:38:40|462.82|460.82|462.73|460.73|462.82|460.82|462.7|460.7|19
1605105530000|2020-11-11 14:38:50|462.74|460.74|462.87|460.87|462.88|460.88|462.74|460.74|27
1605105540000|2020-11-11 14:39:00|462.88|460.88|462.94|460.94|462.99|460.99|462.86|460.86|24
1605105550000|2020-11-11 14:39:10|462.95|460.95|463.02|461.02|463.02|461.02|462.95|460.95|11
1605105560000|2020-11-11 14:39:20|463.01|461.01|462.92|460.92|463.01|461.01|462.87|460.87|13
1605105570000|2020-11-11 14:39:30|462.91|460.91|462.93|460.93|463.05|461.05|462.9|460.9|16
1605105580000|2020-11-11 14:39:40|462.92|460.92|462.86|460.86|462.94|460.94|462.86|460.86|17
1605105590000|2020-11-11 14:39:50|462.87|460.87|463.04|461.04|463.04|461.04|462.85|460.85|27
1605105600000|2020-11-11 14:40:00|463.07|461.07|463.06|461.06|463.07|461.07|463.03|461.03|18
1605105610000|2020-11-11 14:40:10|463.04|461.04|462.98|460.98|463.05|461.05|462.97|460.97|17
1605105620000|2020-11-11 14:40:20|462.97|460.97|462.96|460.96|462.98|460.98|462.93|460.93|18
1605105630000|2020-11-11 14:40:30|462.97|460.97|463.05|461.05|463.06|461.06|462.96|460.96|16
1605105640000|2020-11-11 14:40:40|463.06|461.06|463.01|461.01|463.07|461.07|462.98|460.98|23
1605105650000|2020-11-11 14:40:50|463|461|462.97|460.97|463.03|461.03|462.97|460.97|15
1605105660000|2020-11-11 14:41:00|462.98|460.98|462.91|460.91|463.02|461.02|462.91|460.91|19
1605105670000|2020-11-11 14:41:10|462.93|460.93|463|461|463.01|461.01|462.86|460.86|24
1605105680000|2020-11-11 14:41:20|463.01|461.01|463|461|463.03|461.03|462.95|460.95|17
1605105690000|2020-11-11 14:41:30|463.01|461.01|463.03|461.03|463.09|461.09|463|461|18
1605105700000|2020-11-11 14:41:40|463.04|461.04|463.06|461.06|463.08|461.08|462.99|460.99|20
1605105710000|2020-11-11 14:41:50|463.07|461.07|462.93|460.93|463.08|461.08|462.9|460.9|26
1605105720000|2020-11-11 14:42:00|462.94|460.94|462.94|460.94|463.01|461.01|462.93|460.93|20
1605105730000|2020-11-11 14:42:10|462.95|460.95|463.06|461.06|463.07|461.07|462.94|460.94|22
1605105740000|2020-11-11 14:42:20|463.07|461.07|462.99|460.99|463.08|461.08|462.98|460.98|21
1605105750000|2020-11-11 14:42:30|463|461|462.89|460.89|463.03|461.03|462.82|460.82|20
1605105760000|2020-11-11 14:42:40|462.87|460.87|462.83|460.83|462.87|460.87|462.82|460.82|12
1605105770000|2020-11-11 14:42:50|462.85|460.85|463|461|463.01|461.01|462.84|460.84|30
1605105780000|2020-11-11 14:43:00|463.01|461.01|463.05|461.05|463.05|461.05|463|461|18
1605105790000|2020-11-11 14:43:10|463.06|461.06|463.07|461.07|463.08|461.08|463.03|461.03|18
1605105800000|2020-11-11 14:43:20|463.08|461.08|463.02|461.02|463.08|461.08|463.02|461.02|11
1605105810000|2020-11-11 14:43:30|463.03|461.03|463.02|461.02|463.04|461.04|463.01|461.01|8
1605105820000|2020-11-11 14:43:40|463.01|461.01|463.05|461.05|463.06|461.06|463.01|461.01|9
1605105830000|2020-11-11 14:43:50|463.06|461.06|463.12|461.12|463.12|461.12|463.03|461.03|14
1605105840000|2020-11-11 14:44:00|463.13|461.13|463.16|461.16|463.16|461.16|463.12|461.12|12
1605105850000|2020-11-11 14:44:10|463.17|461.17|463.4|461.4|463.4|461.4|463.17|461.17|16
1605105860000|2020-11-11 14:44:20|463.39|461.39|463.32|461.32|463.39|461.39|463.26|461.26|24
1605105870000|2020-11-11 14:44:30|463.33|461.33|463.39|461.39|463.39|461.39|463.28|461.28|13
1605105880000|2020-11-11 14:44:40|463.4|461.4|463.4|461.4|463.42|461.42|463.37|461.37|12
1605105890000|2020-11-11 14:44:50|463.42|461.42|463.24|461.24|463.42|461.42|463.22|461.22|20
1605105900000|2020-11-11 14:45:00|463.25|461.25|463.28|461.28|463.28|461.28|463.24|461.24|7
1605105910000|2020-11-11 14:45:10|463.33|461.33|463.23|461.23|463.36|461.36|463.21|461.21|23
1605105920000|2020-11-11 14:45:20|463.22|461.22|463.25|461.25|463.27|461.27|463.22|461.22|19
1605105930000|2020-11-11 14:45:30|463.27|461.27|463.21|461.21|463.27|461.27|463.16|461.16|18
1605105940000|2020-11-11 14:45:40|463.22|461.22|463.19|461.19|463.25|461.25|463.18|461.18|15
1605105950000|2020-11-11 14:45:50|463.18|461.18|463.19|461.19|463.21|461.21|463.15|461.15|18
1605105960000|2020-11-11 14:46:00|463.22|461.22|463.19|461.19|463.28|461.28|463.16|461.16|23
1605105970000|2020-11-11 14:46:10|463.18|461.18|463.15|461.15|463.18|461.18|463.15|461.15|14
1605105980000|2020-11-11 14:46:20|463.24|461.24|463.16|461.16|463.24|461.24|463.15|461.15|8
1605105990000|2020-11-11 14:46:30|463.13|461.13|462.93|460.93|463.13|461.13|462.93|460.93|8
1605106000000|2020-11-11 14:46:40|462.95|460.95|462.94|460.94|462.99|460.99|462.91|460.91|30
1605106010000|2020-11-11 14:46:50|462.91|460.91|462.89|460.89|462.96|460.96|462.89|460.89|21
1605106020000|2020-11-11 14:47:00|462.9|460.9|462.89|460.89|462.94|460.94|462.87|460.87|24
1605106030000|2020-11-11 14:47:10|462.95|460.95|462.93|460.93|462.95|460.95|462.91|460.91|20
1605106040000|2020-11-11 14:47:20|462.94|460.94|462.93|460.93|462.94|460.94|462.9|460.9|22
1605106050000|2020-11-11 14:47:30|462.92|460.92|462.85|460.85|462.95|460.95|462.84|460.84|23
1605106060000|2020-11-11 14:47:40|462.84|460.84|462.9|460.9|462.94|460.94|462.84|460.84|27
1605106070000|2020-11-11 14:47:50|462.88|460.88|463.14|461.14|463.14|461.14|462.88|460.88|23
1605106080000|2020-11-11 14:48:00|463.12|461.12|463.26|461.26|463.39|461.39|463.12|461.12|25
1605106090000|2020-11-11 14:48:10|463.27|461.27|463.33|461.33|463.35|461.35|463.25|461.25|26
1605106100000|2020-11-11 14:48:20|463.35|461.35|463.33|461.33|463.36|461.36|463.3|461.3|27
1605106110000|2020-11-11 14:48:30|463.29|461.29|463.36|461.36|463.4|461.4|463.29|461.29|24
1605106120000|2020-11-11 14:48:40|463.37|461.37|463.38|461.38|463.44|461.44|463.3|461.3|21
1605106130000|2020-11-11 14:48:50|463.37|461.37|463.29|461.29|463.37|461.37|463.27|461.27|19
1605106140000|2020-11-11 14:49:00|463.31|461.31|463.36|461.36|463.37|461.37|463.29|461.29|16
1605106150000|2020-11-11 14:49:10|463.32|461.32|463.3|461.3|463.35|461.35|463.29|461.29|13
1605106160000|2020-11-11 14:49:20|463.29|461.29|463.31|461.31|463.38|461.38|463.28|461.28|20
1605106170000|2020-11-11 14:49:30|463.32|461.32|463.31|461.31|463.38|461.38|463.31|461.31|25
1605106180000|2020-11-11 14:49:40|463.3|461.3|463.34|461.34|463.35|461.35|463.26|461.26|10
1605106190000|2020-11-11 14:49:50|463.33|461.33|463.31|461.31|463.35|461.35|463.3|461.3|13
1605106200000|2020-11-11 14:50:00|463.3|461.3|463.34|461.34|463.34|461.34|463.28|461.28|11
1605106210000|2020-11-11 14:50:10|463.35|461.35|463.32|461.32|463.35|461.35|463.32|461.32|3
1605106220000|2020-11-11 14:50:20|463.3|461.3|463.28|461.28|463.31|461.31|463.26|461.26|19
1605106230000|2020-11-11 14:50:30|463.27|461.27|463.22|461.22|463.27|461.27|463.17|461.17|19
1605106240000|2020-11-11 14:50:40|463.2|461.2|463.2|461.2|463.29|461.29|463.17|461.17|23
1605106250000|2020-11-11 14:50:50|463.19|461.19|463.17|461.17|463.19|461.19|463.14|461.14|12
1605106260000|2020-11-11 14:51:00|463.18|461.18|463.17|461.17|463.3|461.3|463.16|461.16|24
1605106270000|2020-11-11 14:51:10|463.18|461.18|463.2|461.2|463.21|461.21|463.16|461.16|12
1605106280000|2020-11-11 14:51:20|463.21|461.21|463.15|461.15|463.22|461.22|463.15|461.15|5
1605106290000|2020-11-11 14:51:30|463.14|461.14|463.03|461.03|463.14|461.14|463|461|10
1605106300000|2020-11-11 14:51:40|463.02|461.02|463.07|461.07|463.09|461.09|463|461|13
1605106310000|2020-11-11 14:51:50|463.08|461.08|462.99|460.99|463.08|461.08|462.93|460.93|22
1605106320000|2020-11-11 14:52:00|463|461|463.13|461.13|463.16|461.16|463|461|23
1605106330000|2020-11-11 14:52:10|463.09|461.09|463.1|461.1|463.13|461.13|463.06|461.06|17
1605106340000|2020-11-11 14:52:20|463.09|461.09|463.13|461.13|463.14|461.14|463.08|461.08|13
1605106350000|2020-11-11 14:52:30|463.12|461.12|463.22|461.22|463.23|461.23|463.11|461.11|22
1605106360000|2020-11-11 14:52:40|463.26|461.26|463.27|461.27|463.31|461.31|463.21|461.21|21
1605106370000|2020-11-11 14:52:50|463.26|461.26|463.28|461.28|463.29|461.29|463.26|461.26|10
1605106380000|2020-11-11 14:53:00|463.27|461.27|463.33|461.33|463.33|461.33|463.24|461.24|19
1605106390000|2020-11-11 14:53:10|463.34|461.34|463.42|461.42|463.43|461.43|463.32|461.32|25
1605106400000|2020-11-11 14:53:20|463.43|461.43|463.51|461.51|463.53|461.53|463.43|461.43|21
1605106410000|2020-11-11 14:53:30|463.52|461.52|463.5|461.5|463.53|461.53|463.45|461.45|24
1605106420000|2020-11-11 14:53:40|463.48|461.48|463.42|461.42|463.5|461.5|463.4|461.4|27
1605106430000|2020-11-11 14:53:50|463.41|461.41|463.35|461.35|463.46|461.46|463.35|461.35|19
1605106440000|2020-11-11 14:54:00|463.36|461.36|463.29|461.29|463.44|461.44|463.29|461.29|20
1605106450000|2020-11-11 14:54:10|463.28|461.28|463.24|461.24|463.29|461.29|463.23|461.23|15
1605106460000|2020-11-11 14:54:20|463.22|461.22|463.14|461.14|463.22|461.22|463.13|461.13|15
1605106470000|2020-11-11 14:54:30|463.16|461.16|463.2|461.2|463.23|461.23|463.14|461.14|17
1605106480000|2020-11-11 14:54:40|463.21|461.21|463.24|461.24|463.24|461.24|463.12|461.12|20
1605106490000|2020-11-11 14:54:50|463.22|461.22|463.38|461.38|463.38|461.38|463.22|461.22|13
1605106500000|2020-11-11 14:55:00|463.39|461.39|463.39|461.39|463.39|461.39|463.39|461.39|1
1605106510000|2020-11-11 14:55:10|463.38|461.38|463.48|461.48|463.49|461.49|463.38|461.38|11
1605106520000|2020-11-11 14:55:20|463.47|461.47|463.48|461.48|463.48|461.48|463.46|461.46|15
1605106530000|2020-11-11 14:55:30|463.49|461.49|463.46|461.46|463.49|461.49|463.46|461.46|13
1605106540000|2020-11-11 14:55:40|463.44|461.44|463.36|461.36|463.44|461.44|463.31|461.31|14
1605106550000|2020-11-11 14:55:50|463.37|461.37|463.14|461.14|463.41|461.41|463.09|461.09|22
1605106560000|2020-11-11 14:56:00|463.1|461.1|463.1|461.1|463.18|461.18|463.08|461.08|13
1605106570000|2020-11-11 14:56:10|463.09|461.09|463.07|461.07|463.09|461.09|463.07|461.07|7
1605106580000|2020-11-11 14:56:20|463.08|461.08|463.04|461.04|463.08|461.08|462.95|460.95|12
1605106590000|2020-11-11 14:56:30|463.05|461.05|463.08|461.08|463.12|461.12|463.03|461.03|20
1605106600000|2020-11-11 14:56:40|463.06|461.06|463.37|461.37|463.37|461.37|463.06|461.06|21
1605106610000|2020-11-11 14:56:50|463.33|461.33|463.37|461.37|463.43|461.43|463.3|461.3|22
1605106620000|2020-11-11 14:57:00|463.38|461.38|463.4|461.4|463.42|461.42|463.38|461.38|11
1605106630000|2020-11-11 14:57:10|463.38|461.38|463.33|461.33|463.39|461.39|463.3|461.3|19
1605106640000|2020-11-11 14:57:20|463.34|461.34|463.34|461.34|463.41|461.41|463.33|461.33|20
1605106650000|2020-11-11 14:57:30|463.35|461.35|463.49|461.49|463.5|461.5|463.33|461.33|18
1605106660000|2020-11-11 14:57:40|463.45|461.45|463.58|461.58|463.6|461.6|463.45|461.45|19
1605106670000|2020-11-11 14:57:50|463.56|461.56|463.53|461.53|463.58|461.58|463.51|461.51|21
1605106680000|2020-11-11 14:58:00|463.54|461.54|463.56|461.56|463.56|461.56|463.51|461.51|10
1605106690000|2020-11-11 14:58:10|463.53|461.53|463.55|461.55|463.59|461.59|463.53|461.53|18
1605106700000|2020-11-11 14:58:20|463.56|461.56|463.6|461.6|463.61|461.61|463.55|461.55|9
1605106710000|2020-11-11 14:58:30|463.59|461.59|463.61|461.61|463.61|461.61|463.57|461.57|14
1605106730000|2020-11-11 14:58:50|463.64|461.64|463.7|461.7|463.7|461.7|463.64|461.64|3
1605106740000|2020-11-11 14:59:00|463.71|461.71|463.75|461.75|463.81|461.81|463.71|461.71|15
1605106750000|2020-11-11 14:59:10|463.76|461.76|463.79|461.79|463.8|461.8|463.71|461.71|27
1605106760000|2020-11-11 14:59:20|463.74|461.74|463.8|461.8|463.8|461.8|463.74|461.74|12
1605106770000|2020-11-11 14:59:30|463.79|461.79|463.83|461.83|463.83|461.83|463.79|461.79|6
1605106780000|2020-11-11 14:59:40|463.85|461.85|463.87|461.87|463.87|461.87|463.84|461.84|7
1605106790000|2020-11-11 14:59:50|463.88|461.88|463.85|461.85|463.88|461.88|463.81|461.81|16
1605106800000|2020-11-11 15:00:00|463.83|461.83|463.63|461.63|463.85|461.85|463.57|461.57|22
1605106810000|2020-11-11 15:00:10|463.59|461.59|463.58|461.58|463.61|461.61|463.58|461.58|12
1605106820000|2020-11-11 15:00:20|463.59|461.59|463.58|461.58|463.6|461.6|463.58|461.58|10
1605106830000|2020-11-11 15:00:30|463.59|461.59|463.23|461.23|463.59|461.59|463.23|461.23|17
1605106840000|2020-11-11 15:00:40|463.26|461.26|463.2|461.2|463.31|461.31|463.2|461.2|14
1605106850000|2020-11-11 15:00:50|463.16|461.16|462.98|460.98|463.16|461.16|462.98|460.98|21
1605106860000|2020-11-11 15:01:00|462.95|460.95|463.15|461.15|463.17|461.17|462.95|460.95|27
1605106870000|2020-11-11 15:01:10|463.14|461.14|463.18|461.18|463.24|461.24|463.11|461.11|21
1605106880000|2020-11-11 15:01:20|463.22|461.22|463.19|461.19|463.22|461.22|463.12|461.12|30
1605106890000|2020-11-11 15:01:30|463.18|461.18|463.19|461.19|463.24|461.24|463.08|461.08|23
1605106900000|2020-11-11 15:01:40|463.12|461.12|463.13|461.13|463.18|461.18|463.11|461.11|16
1605106910000|2020-11-11 15:01:50|463.15|461.15|463.03|461.03|463.21|461.21|463.02|461.02|21
1605106920000|2020-11-11 15:02:00|463.04|461.04|463.07|461.07|463.08|461.08|462.95|460.95|28
1605106930000|2020-11-11 15:02:10|463.09|461.09|462.88|460.88|463.09|461.09|462.88|460.88|19
1605106940000|2020-11-11 15:02:20|462.89|460.89|462.89|460.89|462.96|460.96|462.74|460.74|20
1605106950000|2020-11-11 15:02:30|462.88|460.88|462.91|460.91|462.91|460.91|462.85|460.85|15
1605106960000|2020-11-11 15:02:40|462.9|460.9|462.82|460.82|462.9|460.9|462.72|460.72|29
1605106970000|2020-11-11 15:02:50|462.83|460.83|462.87|460.87|462.89|460.89|462.82|460.82|19
1605106980000|2020-11-11 15:03:00|462.88|460.88|462.92|460.92|462.92|460.92|462.87|460.87|14
1605106990000|2020-11-11 15:03:10|462.91|460.91|462.86|460.86|462.92|460.92|462.86|460.86|16
1605107000000|2020-11-11 15:03:20|462.84|460.84|462.84|460.84|462.85|460.85|462.76|460.76|18
1605107010000|2020-11-11 15:03:30|462.8|460.8|462.89|460.89|462.93|460.93|462.8|460.8|17
1605107020000|2020-11-11 15:03:40|462.88|460.88|462.94|460.94|462.95|460.95|462.88|460.88|11
1605107030000|2020-11-11 15:03:50|462.93|460.93|462.89|460.89|462.96|460.96|462.89|460.89|14
1605107040000|2020-11-11 15:04:00|462.88|460.88|462.74|460.74|462.91|460.91|462.7|460.7|18
1605107050000|2020-11-11 15:04:10|462.77|460.77|462.72|460.72|462.78|460.78|462.72|460.72|19
1605107060000|2020-11-11 15:04:20|462.71|460.71|462.62|460.62|462.72|460.72|462.59|460.59|24
1605107070000|2020-11-11 15:04:30|462.67|460.67|462.86|460.86|462.86|460.86|462.67|460.67|22
1605107080000|2020-11-11 15:04:40|462.92|460.92|462.88|460.88|462.96|460.96|462.88|460.88|15
1605107090000|2020-11-11 15:04:50|462.89|460.89|462.91|460.91|462.93|460.93|462.82|460.82|22
1605107100000|2020-11-11 15:05:00|462.89|460.89|462.93|460.93|462.93|460.93|462.89|460.89|4
1605107110000|2020-11-11 15:05:10|462.96|460.96|462.98|460.98|462.98|460.98|462.96|460.96|3
1605107130000|2020-11-11 15:05:30|462.99|460.99|463|461|463|461|462.99|460.99|2
1605107140000|2020-11-11 15:05:40|462.99|460.99|463.15|461.15|463.15|461.15|462.99|460.99|12
1605107150000|2020-11-11 15:05:50|463.14|461.14|463.23|461.23|463.24|461.24|463.11|461.11|17
1605107160000|2020-11-11 15:06:00|463.24|461.24|463.22|461.22|463.26|461.26|463.2|461.2|15
1605107170000|2020-11-11 15:06:10|463.24|461.24|463.15|461.15|463.31|461.31|463.15|461.15|19
1605107180000|2020-11-11 15:06:20|463.16|461.16|463.15|461.15|463.19|461.19|463.14|461.14|19
1605107190000|2020-11-11 15:06:30|463.14|461.14|463.19|461.19|463.19|461.19|463.13|461.13|21
1605107200000|2020-11-11 15:06:40|463.18|461.18|463.27|461.27|463.27|461.27|463.15|461.15|18
1605107210000|2020-11-11 15:06:50|463.34|461.34|463.3|461.3|463.34|461.34|463.19|461.19|20
1605107220000|2020-11-11 15:07:00|463.29|461.29|463.28|461.28|463.32|461.32|463.24|461.24|17
1605107230000|2020-11-11 15:07:10|463.26|461.26|463.27|461.27|463.28|461.28|463.23|461.23|14
1605107240000|2020-11-11 15:07:20|463.25|461.25|463.14|461.14|463.25|461.25|463.11|461.11|13
1605107250000|2020-11-11 15:07:30|463.1|461.1|463.14|461.14|463.14|461.14|463.1|461.1|2
1605107260000|2020-11-11 15:07:40|463.1|461.1|463.11|461.11|463.14|461.14|463.1|461.1|7
1605107270000|2020-11-11 15:07:50|463.1|461.1|463.14|461.14|463.14|461.14|463.1|461.1|8
1605107280000|2020-11-11 15:08:00|463.08|461.08|462.99|460.99|463.08|461.08|462.99|460.99|6
1605107300000|2020-11-11 15:08:20|463|461|463.1|461.1|463.1|461.1|462.99|460.99|13
1605107310000|2020-11-11 15:08:30|463.12|461.12|463.23|461.23|463.23|461.23|463.12|461.12|12
1605107320000|2020-11-11 15:08:40|463.24|461.24|463.18|461.18|463.24|461.24|463.17|461.17|21
1605107330000|2020-11-11 15:08:50|463.15|461.15|463.15|461.15|463.18|461.18|463.11|461.11|14
1605107340000|2020-11-11 15:09:00|463.17|461.17|463.14|461.14|463.17|461.17|463.12|461.12|13
1605107350000|2020-11-11 15:09:10|463.13|461.13|463.03|461.03|463.14|461.14|463.02|461.02|12
1605107360000|2020-11-11 15:09:20|463.04|461.04|463.05|461.05|463.08|461.08|463.03|461.03|7
1605107370000|2020-11-11 15:09:30|463.06|461.06|463.16|461.16|463.17|461.17|463.06|461.06|11
1605107380000|2020-11-11 15:09:40|463.15|461.15|463.13|461.13|463.17|461.17|463.12|461.12|16
1605107390000|2020-11-11 15:09:50|463.14|461.14|463.2|461.2|463.21|461.21|463.13|461.13|26
1605107400000|2020-11-11 15:10:00|463.19|461.19|463.26|461.26|463.27|461.27|463.17|461.17|15
1605107410000|2020-11-11 15:10:10|463.24|461.24|463.25|461.25|463.31|461.31|463.21|461.21|29
1605107420000|2020-11-11 15:10:20|463.27|461.27|463.29|461.29|463.29|461.29|463.22|461.22|26
1605107430000|2020-11-11 15:10:30|463.27|461.27|463.26|461.26|463.29|461.29|463.21|461.21|21
1605107440000|2020-11-11 15:10:40|463.28|461.28|463.28|461.28|463.3|461.3|463.22|461.22|18
1605107450000|2020-11-11 15:10:50|463.3|461.3|463.28|461.28|463.3|461.3|463.22|461.22|10
1605107460000|2020-11-11 15:11:00|463.27|461.27|463.18|461.18|463.28|461.28|463.15|461.15|20
1605107470000|2020-11-11 15:11:10|463.17|461.17|463.2|461.2|463.24|461.24|463.15|461.15|25
1605107480000|2020-11-11 15:11:20|463.21|461.21|463.29|461.29|463.3|461.3|463.2|461.2|24
1605107490000|2020-11-11 15:11:30|463.31|461.31|463.29|461.29|463.31|461.31|463.28|461.28|18
1605107500000|2020-11-11 15:11:40|463.3|461.3|463.31|461.31|463.33|461.33|463.28|461.28|17
1605107510000|2020-11-11 15:11:50|463.32|461.32|463.36|461.36|463.36|461.36|463.3|461.3|18
1605107520000|2020-11-11 15:12:00|463.35|461.35|463.26|461.26|463.35|461.35|463.24|461.24|10
1605107530000|2020-11-11 15:12:10|463.36|461.36|463.28|461.28|463.36|461.36|463.28|461.28|6
1605107540000|2020-11-11 15:12:20|463.29|461.29|463.28|461.28|463.29|461.29|463.28|461.28|12
1605107550000|2020-11-11 15:12:30|463.27|461.27|463.29|461.29|463.29|461.29|463.27|461.27|13
1605107560000|2020-11-11 15:12:40|463.28|461.28|463.28|461.28|463.29|461.29|463.27|461.27|15
1605107570000|2020-11-11 15:12:50|463.29|461.29|463.28|461.28|463.29|461.29|463.27|461.27|17
1605107580000|2020-11-11 15:13:00|463.29|461.29|463.13|461.13|463.29|461.29|463.08|461.08|25
1605107590000|2020-11-11 15:13:10|463.12|461.12|463.23|461.23|463.23|461.23|463.12|461.12|18
1605107600000|2020-11-11 15:13:20|463.24|461.24|463.26|461.26|463.26|461.26|463.21|461.21|12
1605107610000|2020-11-11 15:13:30|463.24|461.24|463.2|461.2|463.24|461.24|463.19|461.19|16
1605107620000|2020-11-11 15:13:40|463.21|461.21|463.25|461.25|463.25|461.25|463.21|461.21|10
1605107630000|2020-11-11 15:13:50|463.29|461.29|463.27|461.27|463.29|461.29|463.27|461.27|2
1605107640000|2020-11-11 15:14:00|463.29|461.29|463.44|461.44|463.45|461.45|463.27|461.27|16
1605107650000|2020-11-11 15:14:10|463.45|461.45|463.53|461.53|463.55|461.55|463.43|461.43|20
1605107660000|2020-11-11 15:14:20|463.54|461.54|463.55|461.55|463.55|461.55|463.52|461.52|12
1605107670000|2020-11-11 15:14:30|463.56|461.56|463.54|461.54|463.56|461.56|463.53|461.53|11
1605107680000|2020-11-11 15:14:40|463.52|461.52|463.27|461.27|463.53|461.53|463.26|461.26|17
1605107690000|2020-11-11 15:14:50|463.25|461.25|463.46|461.46|463.46|461.46|463.25|461.25|15
1605107700000|2020-11-11 15:15:00|463.47|461.47|463.43|461.43|463.51|461.51|463.34|461.34|25
1605107710000|2020-11-11 15:15:10|463.44|461.44|463.49|461.49|463.49|461.49|463.4|461.4|15
1605107720000|2020-11-11 15:15:20|463.5|461.5|463.46|461.46|463.5|461.5|463.46|461.46|5
1605107730000|2020-11-11 15:15:30|463.47|461.47|463.44|461.44|463.48|461.48|463.41|461.41|13
1605107740000|2020-11-11 15:15:40|463.45|461.45|463.47|461.47|463.47|461.47|463.44|461.44|15
1605107750000|2020-11-11 15:15:50|463.44|461.44|463.3|461.3|463.47|461.47|463.3|461.3|18
1605107760000|2020-11-11 15:16:00|463.25|461.25|463.27|461.27|463.36|461.36|463.24|461.24|24
1605107770000|2020-11-11 15:16:10|463.29|461.29|463.27|461.27|463.29|461.29|463.25|461.25|15
1605107780000|2020-11-11 15:16:20|463.26|461.26|463.26|461.26|463.3|461.3|463.24|461.24|19
1605107790000|2020-11-11 15:16:30|463.28|461.28|463.34|461.34|463.34|461.34|463.26|461.26|13
1605107800000|2020-11-11 15:16:40|463.33|461.33|463.42|461.42|463.42|461.42|463.3|461.3|14
1605107810000|2020-11-11 15:16:50|463.43|461.43|463.47|461.47|463.47|461.47|463.41|461.41|11
1605107820000|2020-11-11 15:17:00|463.5|461.5|463.47|461.47|463.51|461.51|463.47|461.47|5
1605107830000|2020-11-11 15:17:10|463.46|461.46|463.48|461.48|463.48|461.48|463.45|461.45|8
1605107840000|2020-11-11 15:17:20|463.42|461.42|463.42|461.42|463.43|461.43|463.42|461.42|5
1605107850000|2020-11-11 15:17:30|463.41|461.41|463.44|461.44|463.48|461.48|463.39|461.39|15
1605107860000|2020-11-11 15:17:40|463.46|461.46|463.47|461.47|463.5|461.5|463.43|461.43|11
1605107870000|2020-11-11 15:17:50|463.5|461.5|463.58|461.58|463.58|461.58|463.47|461.47|7
1605107880000|2020-11-11 15:18:00|463.57|461.57|463.58|461.58|463.58|461.58|463.54|461.54|14
1605107890000|2020-11-11 15:18:10|463.54|461.54|463.54|461.54|463.58|461.58|463.53|461.53|18
1605107900000|2020-11-11 15:18:20|463.55|461.55|463.54|461.54|463.58|461.58|463.53|461.53|19
1605107910000|2020-11-11 15:18:30|463.53|461.53|463.63|461.63|463.64|461.64|463.53|461.53|11
1605107920000|2020-11-11 15:18:40|463.64|461.64|463.63|461.63|463.65|461.65|463.6|461.6|18
1605107930000|2020-11-11 15:18:50|463.62|461.62|463.67|461.67|463.68|461.68|463.61|461.61|10
1605107940000|2020-11-11 15:19:00|463.68|461.68|463.73|461.73|463.74|461.74|463.66|461.66|20
1605107950000|2020-11-11 15:19:10|463.72|461.72|463.7|461.7|463.73|461.73|463.68|461.68|18
1605107960000|2020-11-11 15:19:20|463.69|461.69|463.72|461.72|463.74|461.74|463.65|461.65|19
1605107970000|2020-11-11 15:19:30|463.76|461.76|463.77|461.77|463.8|461.8|463.75|461.75|14
1605107980000|2020-11-11 15:19:40|463.75|461.75|463.79|461.79|463.81|461.81|463.74|461.74|20
1605107990000|2020-11-11 15:19:50|463.78|461.78|463.81|461.81|463.83|461.83|463.76|461.76|15
1605108000000|2020-11-11 15:20:00|463.79|461.79|463.8|461.8|463.8|461.8|463.79|461.79|2
1605108010000|2020-11-11 15:20:10|463.77|461.77|463.85|461.85|463.85|461.85|463.77|461.77|9
1605108020000|2020-11-11 15:20:20|463.84|461.84|463.82|461.82|463.85|461.85|463.82|461.82|10
1605108030000|2020-11-11 15:20:30|463.83|461.83|463.84|461.84|463.88|461.88|463.83|461.83|10
1605108040000|2020-11-11 15:20:40|463.85|461.85|463.84|461.84|463.85|461.85|463.84|461.84|2
1605108050000|2020-11-11 15:20:50|463.86|461.86|463.94|461.94|463.94|461.94|463.83|461.83|22
1605108060000|2020-11-11 15:21:00|464|462|463.96|461.96|464|462|463.93|461.93|16
1605108070000|2020-11-11 15:21:10|463.99|461.99|463.92|461.92|464.02|462.02|463.92|461.92|27
1605108080000|2020-11-11 15:21:20|463.94|461.94|463.91|461.91|464.03|462.03|463.91|461.91|26
1605108090000|2020-11-11 15:21:30|463.93|461.93|464.01|462.01|464.03|462.03|463.91|461.91|13
1605108100000|2020-11-11 15:21:40|463.99|461.99|463.54|461.54|463.99|461.99|463.54|461.54|19
1605108110000|2020-11-11 15:21:50|463.52|461.52|463.45|461.45|463.52|461.52|463.45|461.45|19
1605108120000|2020-11-11 15:22:00|463.5|461.5|463.51|461.51|463.54|461.54|463.49|461.49|21
1605108130000|2020-11-11 15:22:10|463.52|461.52|463.56|461.56|463.56|461.56|463.48|461.48|24
1605108140000|2020-11-11 15:22:20|463.54|461.54|463.58|461.58|463.6|461.6|463.54|461.54|17
1605108150000|2020-11-11 15:22:30|463.59|461.59|463.51|461.51|463.59|461.59|463.5|461.5|14
1605108160000|2020-11-11 15:22:40|463.52|461.52|463.42|461.42|463.57|461.57|463.35|461.35|20
1605108170000|2020-11-11 15:22:50|463.4|461.4|463.41|461.41|463.42|461.42|463.37|461.37|19
1605108180000|2020-11-11 15:23:00|463.39|461.39|463.52|461.52|463.52|461.52|463.32|461.32|26
1605108190000|2020-11-11 15:23:10|463.51|461.51|463.57|461.57|463.57|461.57|463.51|461.51|9
1605108200000|2020-11-11 15:23:20|463.56|461.56|463.57|461.57|463.57|461.57|463.55|461.55|4
1605108210000|2020-11-11 15:23:30|463.54|461.54|463.54|461.54|463.57|461.57|463.53|461.53|16
1605108220000|2020-11-11 15:23:40|463.55|461.55|463.55|461.55|463.55|461.55|463.48|461.48|15
1605108230000|2020-11-11 15:23:50|463.54|461.54|463.55|461.55|463.55|461.55|463.53|461.53|15
1605108240000|2020-11-11 15:24:00|463.54|461.54|463.54|461.54|463.54|461.54|463.45|461.45|19
1605108250000|2020-11-11 15:24:10|463.55|461.55|463.58|461.58|463.58|461.58|463.55|461.55|7
1605108260000|2020-11-11 15:24:20|463.57|461.57|463.34|461.34|463.57|461.57|463.34|461.34|16
1605108270000|2020-11-11 15:24:30|463.35|461.35|463.45|461.45|463.47|461.47|463.35|461.35|19
1605108280000|2020-11-11 15:24:40|463.43|461.43|463.52|461.52|463.54|461.54|463.43|461.43|17
1605108290000|2020-11-11 15:24:50|463.53|461.53|463.51|461.51|463.53|461.53|463.49|461.49|10
1605108300000|2020-11-11 15:25:00|463.53|461.53|463.57|461.57|463.57|461.57|463.53|461.53|7
1605108310000|2020-11-11 15:25:10|463.62|461.62|463.62|461.62|463.7|461.7|463.62|461.62|15
1605108320000|2020-11-11 15:25:20|463.64|461.64|463.55|461.55|463.71|461.71|463.55|461.55|24
1605108330000|2020-11-11 15:25:30|463.53|461.53|463.31|461.31|463.53|461.53|463.29|461.29|11
1605108340000|2020-11-11 15:25:40|463.34|461.34|463.45|461.45|463.45|461.45|463.34|461.34|9
1605108350000|2020-11-11 15:25:50|463.44|461.44|463.45|461.45|463.48|461.48|463.43|461.43|13
1605108360000|2020-11-11 15:26:00|463.43|461.43|463.51|461.51|463.52|461.52|463.43|461.43|14
1605108370000|2020-11-11 15:26:10|463.44|461.44|463.47|461.47|463.47|461.47|463.44|461.44|4
1605108380000|2020-11-11 15:26:20|463.48|461.48|463.44|461.44|463.48|461.48|463.44|461.44|6
1605108390000|2020-11-11 15:26:30|463.45|461.45|463.47|461.47|463.47|461.47|463.44|461.44|7
1605108400000|2020-11-11 15:26:40|463.44|461.44|463.47|461.47|463.48|461.48|463.44|461.44|7
1605108410000|2020-11-11 15:26:50|463.45|461.45|463.45|461.45|463.46|461.46|463.43|461.43|7
1605108420000|2020-11-11 15:27:00|463.44|461.44|463.48|461.48|463.48|461.48|463.41|461.41|8
1605108430000|2020-11-11 15:27:10|463.49|461.49|463.44|461.44|463.49|461.49|463.44|461.44|8
1605108440000|2020-11-11 15:27:20|463.43|461.43|463.44|461.44|463.44|461.44|463.43|461.43|2
1605108450000|2020-11-11 15:27:30|463.42|461.42|463.4|461.4|463.42|461.42|463.33|461.33|16
1605108460000|2020-11-11 15:27:40|463.39|461.39|463.38|461.38|463.41|461.41|463.35|461.35|17
1605108470000|2020-11-11 15:27:50|463.39|461.39|463.38|461.38|463.41|461.41|463.37|461.37|23
1605108480000|2020-11-11 15:28:00|463.37|461.37|463.21|461.21|463.38|461.38|463.21|461.21|16
1605108490000|2020-11-11 15:28:10|463.19|461.19|463.15|461.15|463.19|461.19|463.14|461.14|9
1605108500000|2020-11-11 15:28:20|463.14|461.14|463.12|461.12|463.14|461.14|463.12|461.12|11
1605108510000|2020-11-11 15:28:30|463.13|461.13|463.14|461.14|463.14|461.14|463.05|461.05|16
1605108520000|2020-11-11 15:28:40|463.15|461.15|463.1|461.1|463.18|461.18|463.09|461.09|9
1605108530000|2020-11-11 15:28:50|463.09|461.09|463.09|461.09|463.16|461.16|463.09|461.09|14
1605108540000|2020-11-11 15:29:00|463.08|461.08|463.09|461.09|463.11|461.11|463.07|461.07|12
1605108550000|2020-11-11 15:29:10|463.07|461.07|463.08|461.08|463.1|461.1|463.03|461.03|16
1605108560000|2020-11-11 15:29:20|463.07|461.07|463.18|461.18|463.2|461.2|463.04|461.04|17
1605108570000|2020-11-11 15:29:30|463.19|461.19|463.16|461.16|463.2|461.2|463.14|461.14|17
1605108580000|2020-11-11 15:29:40|463.17|461.17|463.37|461.37|463.37|461.37|463.15|461.15|22
1605108590000|2020-11-11 15:29:50|463.36|461.36|463.42|461.42|463.43|461.43|463.36|461.36|13
1605108600000|2020-11-11 15:30:00|463.43|461.43|463.47|461.47|463.52|461.52|463.42|461.42|22
1605108610000|2020-11-11 15:30:10|463.46|461.46|463.49|461.49|463.52|461.52|463.46|461.46|8
1605108620000|2020-11-11 15:30:20|463.5|461.5|463.51|461.51|463.51|461.51|463.49|461.49|6
1605108640000|2020-11-11 15:30:40|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|1
1605108650000|2020-11-11 15:30:50|463.5|461.5|463.5|461.5|463.5|461.5|463.5|461.5|1
1605108660000|2020-11-11 15:31:00|463.51|461.51|463.53|461.53|463.53|461.53|463.46|461.46|13
1605108670000|2020-11-11 15:31:10|463.5|461.5|463.51|461.51|463.51|461.51|463.47|461.47|13
1605108680000|2020-11-11 15:31:20|463.52|461.52|463.55|461.55|463.55|461.55|463.52|461.52|5
1605108690000|2020-11-11 15:31:30|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|1
1605108710000|2020-11-11 15:31:50|463.52|461.52|463.52|461.52|463.52|461.52|463.5|461.5|6
1605108720000|2020-11-11 15:32:00|463.5|461.5|463.36|461.36|463.5|461.5|463.36|461.36|19
1605108730000|2020-11-11 15:32:10|463.37|461.37|463.39|461.39|463.39|461.39|463.29|461.29|20
1605108740000|2020-11-11 15:32:20|463.38|461.38|463.36|461.36|463.38|461.38|463.32|461.32|7
1605108750000|2020-11-11 15:32:30|463.35|461.35|463.36|461.36|463.46|461.46|463.34|461.34|20
1605108760000|2020-11-11 15:32:40|463.37|461.37|463.55|461.55|463.55|461.55|463.37|461.37|15
1605108770000|2020-11-11 15:32:50|463.59|461.59|463.59|461.59|463.6|461.6|463.53|461.53|19
1605108780000|2020-11-11 15:33:00|463.58|461.58|463.58|461.58|463.59|461.59|463.54|461.54|13
1605108790000|2020-11-11 15:33:10|463.53|461.53|463.35|461.35|463.56|461.56|463.34|461.34|18
1605108800000|2020-11-11 15:33:20|463.37|461.37|463.32|461.32|463.37|461.37|463.32|461.32|14
1605108810000|2020-11-11 15:33:30|463.33|461.33|463.39|461.39|463.39|461.39|463.33|461.33|12
1605108820000|2020-11-11 15:33:40|463.38|461.38|463.3|461.3|463.39|461.39|463.28|461.28|12
1605108830000|2020-11-11 15:33:50|463.31|461.31|463.39|461.39|463.45|461.45|463.31|461.31|18
1605108840000|2020-11-11 15:34:00|463.35|461.35|463.46|461.46|463.46|461.46|463.35|461.35|6
1605108850000|2020-11-11 15:34:10|463.42|461.42|463.49|461.49|463.49|461.49|463.41|461.41|9
1605108860000|2020-11-11 15:34:20|463.47|461.47|463.48|461.48|463.48|461.48|463.47|461.47|2
1605108870000|2020-11-11 15:34:30|463.47|461.47|463.47|461.47|463.47|461.47|463.47|461.47|1
1605108890000|2020-11-11 15:34:50|463.48|461.48|463.49|461.49|463.49|461.49|463.48|461.48|2
1605108900000|2020-11-11 15:35:00|463.46|461.46|463.46|461.46|463.47|461.47|463.46|461.46|7
1605108910000|2020-11-11 15:35:10|463.45|461.45|463.23|461.23|463.46|461.46|463.23|461.23|15
1605108920000|2020-11-11 15:35:20|463.19|461.19|463.23|461.23|463.23|461.23|463.18|461.18|6
1605108930000|2020-11-11 15:35:30|463.21|461.21|463.23|461.23|463.29|461.29|463.21|461.21|16
1605108940000|2020-11-11 15:35:40|463.28|461.28|463.25|461.25|463.32|461.32|463.25|461.25|14
1605108950000|2020-11-11 15:35:50|463.31|461.31|463.21|461.21|463.31|461.31|463.21|461.21|16
1605108960000|2020-11-11 15:36:00|463.22|461.22|463.3|461.3|463.32|461.32|463.16|461.16|22
1605108970000|2020-11-11 15:36:10|463.31|461.31|463.26|461.26|463.33|461.33|463.23|461.23|16
1605108980000|2020-11-11 15:36:20|463.27|461.27|463.24|461.24|463.28|461.28|463.22|461.22|24
1605108990000|2020-11-11 15:36:30|463.23|461.23|463.2|461.2|463.24|461.24|463.2|461.2|12
1605109000000|2020-11-11 15:36:40|463.21|461.21|463.21|461.21|463.25|461.25|463.21|461.21|12
1605109010000|2020-11-11 15:36:50|463.22|461.22|463.25|461.25|463.25|461.25|463.21|461.21|7
1605109020000|2020-11-11 15:37:00|463.23|461.23|463.34|461.34|463.35|461.35|463.21|461.21|14
1605109030000|2020-11-11 15:37:10|463.37|461.37|463.55|461.55|463.55|461.55|463.37|461.37|10
1605109040000|2020-11-11 15:37:20|463.58|461.58|463.49|461.49|463.58|461.58|463.49|461.49|6
1605109050000|2020-11-11 15:37:30|463.5|461.5|463.49|461.49|463.5|461.5|463.49|461.49|4
1605109060000|2020-11-11 15:37:40|463.5|461.5|463.41|461.41|463.52|461.52|463.41|461.41|24
1605109070000|2020-11-11 15:37:50|463.44|461.44|463.56|461.56|463.56|461.56|463.39|461.39|17
1605109080000|2020-11-11 15:38:00|463.57|461.57|463.57|461.57|463.57|461.57|463.56|461.56|3
1605109090000|2020-11-11 15:38:10|463.58|461.58|463.61|461.61|463.66|461.66|463.56|461.56|14
1605109100000|2020-11-11 15:38:20|463.57|461.57|463.54|461.54|463.66|461.66|463.54|461.54|14
1605109110000|2020-11-11 15:38:30|463.55|461.55|463.67|461.67|463.7|461.7|463.55|461.55|15
1605109120000|2020-11-11 15:38:40|463.68|461.68|464.25|462.25|464.25|462.25|463.68|461.68|20
1605109130000|2020-11-11 15:38:50|464.26|462.26|464.11|462.11|464.37|462.37|464.1|462.1|23
1605109140000|2020-11-11 15:39:00|464.1|462.1|464.08|462.08|464.12|462.12|464.08|462.08|18
1605109150000|2020-11-11 15:39:10|464.04|462.04|463.99|461.99|464.05|462.05|463.87|461.87|18
1605109160000|2020-11-11 15:39:20|464|462|463.91|461.91|464.11|462.11|463.91|461.91|28
1605109170000|2020-11-11 15:39:30|463.93|461.93|463.83|461.83|463.94|461.94|463.8|461.8|12
1605109180000|2020-11-11 15:39:40|463.8|461.8|463.43|461.43|463.8|461.8|463.36|461.36|27
1605109190000|2020-11-11 15:39:50|463.38|461.38|463.61|461.61|463.61|461.61|463.3|461.3|21
1605109200000|2020-11-11 15:40:00|463.6|461.6|463.53|461.53|463.6|461.6|463.47|461.47|24
1605109210000|2020-11-11 15:40:10|463.54|461.54|463.74|461.74|463.75|461.75|463.53|461.53|25
1605109220000|2020-11-11 15:40:20|463.75|461.75|463.76|461.76|463.77|461.77|463.62|461.62|16
1605109230000|2020-11-11 15:40:30|463.75|461.75|463.77|461.77|463.77|461.77|463.68|461.68|10
1605109240000|2020-11-11 15:40:40|463.74|461.74|463.81|461.81|463.81|461.81|463.73|461.73|6
1605109260000|2020-11-11 15:41:00|463.83|461.83|463.83|461.83|463.83|461.83|463.83|461.83|1
1605109270000|2020-11-11 15:41:10|463.82|461.82|463.66|461.66|463.82|461.82|463.63|461.63|20
1605109280000|2020-11-11 15:41:20|463.56|461.56|463.56|461.56|463.59|461.59|463.39|461.39|21
1605109290000|2020-11-11 15:41:30|463.58|461.58|463.55|461.55|463.67|461.67|463.55|461.55|10
1605109300000|2020-11-11 15:41:40|463.56|461.56|463.61|461.61|463.62|461.62|463.56|461.56|18
1605109310000|2020-11-11 15:41:50|463.6|461.6|463.3|461.3|463.61|461.61|463.3|461.3|19
1605109320000|2020-11-11 15:42:00|463.29|461.29|463.35|461.35|463.35|461.35|463.25|461.25|20
1605109330000|2020-11-11 15:42:10|463.34|461.34|463.15|461.15|463.34|461.34|463.15|461.15|11
1605109340000|2020-11-11 15:42:20|463.18|461.18|463.3|461.3|463.3|461.3|463.18|461.18|21
1605109350000|2020-11-11 15:42:30|463.33|461.33|463.69|461.69|463.71|461.71|463.33|461.33|25
1605109360000|2020-11-11 15:42:40|463.7|461.7|463.59|461.59|463.7|461.7|463.58|461.58|15
1605109370000|2020-11-11 15:42:50|463.58|461.58|463.63|461.63|463.63|461.63|463.57|461.57|13
1605109380000|2020-11-11 15:43:00|463.62|461.62|463.55|461.55|463.65|461.65|463.55|461.55|18
1605109390000|2020-11-11 15:43:10|463.47|461.47|463.38|461.38|463.47|461.47|463.29|461.29|24
1605109400000|2020-11-11 15:43:20|463.37|461.37|463.34|461.34|463.38|461.38|463.34|461.34|8
1605109410000|2020-11-11 15:43:30|463.33|461.33|463.31|461.31|463.34|461.34|463.31|461.31|7
1605109420000|2020-11-11 15:43:40|463.27|461.27|463.17|461.17|463.27|461.27|463.16|461.16|9
1605109430000|2020-11-11 15:43:50|463.16|461.16|463.24|461.24|463.3|461.3|463.16|461.16|18
1605109440000|2020-11-11 15:44:00|463.25|461.25|463.23|461.23|463.25|461.25|463.23|461.23|7
1605109450000|2020-11-11 15:44:10|463.24|461.24|463.26|461.26|463.26|461.26|463.24|461.24|12
1605109460000|2020-11-11 15:44:20|463.22|461.22|463.16|461.16|463.23|461.23|463.15|461.15|8
1605109470000|2020-11-11 15:44:30|463.2|461.2|463.27|461.27|463.32|461.32|463.2|461.2|16
1605109480000|2020-11-11 15:44:40|463.26|461.26|463.27|461.27|463.29|461.29|463.22|461.22|11
1605109490000|2020-11-11 15:44:50|463.26|461.26|463.21|461.21|463.28|461.28|463.21|461.21|12
1605109500000|2020-11-11 15:45:00|463.22|461.22|463.22|461.22|463.22|461.22|463.22|461.22|1
1605109510000|2020-11-11 15:45:10|463.21|461.21|463.22|461.22|463.22|461.22|463.12|461.12|16
1605109520000|2020-11-11 15:45:20|463.23|461.23|463.22|461.22|463.24|461.24|463.2|461.2|17
1605109530000|2020-11-11 15:45:30|463.23|461.23|463.22|461.22|463.24|461.24|463.22|461.22|12
1605109540000|2020-11-11 15:45:40|463.23|461.23|463.24|461.24|463.25|461.25|463.23|461.23|12
1605109550000|2020-11-11 15:45:50|463.25|461.25|463.24|461.24|463.25|461.25|463.24|461.24|4
1605109560000|2020-11-11 15:46:00|463.25|461.25|463.24|461.24|463.26|461.26|463.23|461.23|5
1605109570000|2020-11-11 15:46:10|463.28|461.28|463.13|461.13|463.31|461.31|463.12|461.12|15
1605109580000|2020-11-11 15:46:20|463.12|461.12|463.2|461.2|463.21|461.21|463.12|461.12|9
1605109590000|2020-11-11 15:46:30|463.17|461.17|463.21|461.21|463.22|461.22|463.16|461.16|20
1605109600000|2020-11-11 15:46:40|463.2|461.2|463.17|461.17|463.21|461.21|463.15|461.15|7
1605109610000|2020-11-11 15:46:50|463.16|461.16|463.16|461.16|463.17|461.17|463.15|461.15|7
1605109620000|2020-11-11 15:47:00|463.17|461.17|463.13|461.13|463.17|461.17|463.13|461.13|13
1605109630000|2020-11-11 15:47:10|463.15|461.15|463.15|461.15|463.17|461.17|463.12|461.12|14
1605109640000|2020-11-11 15:47:20|463.14|461.14|463.17|461.17|463.17|461.17|463.13|461.13|6
1605109650000|2020-11-11 15:47:30|463.18|461.18|463.17|461.17|463.18|461.18|463.17|461.17|4
1605109660000|2020-11-11 15:47:40|463.16|461.16|463.16|461.16|463.18|461.18|463.15|461.15|6
1605109670000|2020-11-11 15:47:50|463.15|461.15|463.16|461.16|463.16|461.16|463.15|461.15|4
1605109680000|2020-11-11 15:48:00|463.15|461.15|463.16|461.16|463.16|461.16|463.15|461.15|4
1605109690000|2020-11-11 15:48:10|463.15|461.15|463.14|461.14|463.16|461.16|463.14|461.14|4
1605109700000|2020-11-11 15:48:20|463.16|461.16|463.13|461.13|463.16|461.16|463.13|461.13|6
1605109710000|2020-11-11 15:48:30|463.15|461.15|463.25|461.25|463.25|461.25|463.15|461.15|7
1605109730000|2020-11-11 15:48:50|463.26|461.26|463.22|461.22|463.26|461.26|463.22|461.22|3
1605109740000|2020-11-11 15:49:00|463.19|461.19|463.17|461.17|463.2|461.2|463.17|461.17|10
1605109750000|2020-11-11 15:49:10|463.15|461.15|463.18|461.18|463.19|461.19|463.14|461.14|8
1605109760000|2020-11-11 15:49:20|463.19|461.19|463.18|461.18|463.19|461.19|463.16|461.16|5
1605109770000|2020-11-11 15:49:30|463.17|461.17|463.13|461.13|463.17|461.17|463.13|461.13|3
1605109780000|2020-11-11 15:49:40|463.12|461.12|463.12|461.12|463.12|461.12|463.12|461.12|1
1605109810000|2020-11-11 15:50:10|463.13|461.13|463.07|461.07|463.13|461.13|463.07|461.07|3
1605109820000|2020-11-11 15:50:20|463.09|461.09|462.95|460.95|463.09|461.09|462.95|460.95|8
1605109830000|2020-11-11 15:50:30|462.97|460.97|462.96|460.96|463|461|462.96|460.96|4
1605109840000|2020-11-11 15:50:40|462.99|460.99|462.92|460.92|463.01|461.01|462.92|460.92|7
1605109850000|2020-11-11 15:50:50|462.91|460.91|462.9|460.9|462.93|460.93|462.9|460.9|8
1605109860000|2020-11-11 15:51:00|462.89|460.89|462.87|460.87|462.89|460.89|462.81|460.81|7
1605109870000|2020-11-11 15:51:10|462.9|460.9|463|461|463.01|461.01|462.87|460.87|14
1605109880000|2020-11-11 15:51:20|463.01|461.01|462.89|460.89|463.01|461.01|462.89|460.89|12
1605109890000|2020-11-11 15:51:30|462.86|460.86|462.82|460.82|462.86|460.86|462.79|460.79|17
1605109900000|2020-11-11 15:51:40|462.83|460.83|462.7|460.7|462.83|460.83|462.68|460.68|14
1605109910000|2020-11-11 15:51:50|462.72|460.72|462.7|460.7|462.78|460.78|462.69|460.69|17
1605109920000|2020-11-11 15:52:00|462.71|460.71|462.75|460.75|462.78|460.78|462.7|460.7|22
1605109930000|2020-11-11 15:52:10|462.76|460.76|462.79|460.79|462.83|460.83|462.73|460.73|16
1605109940000|2020-11-11 15:52:20|462.78|460.78|462.77|460.77|462.79|460.79|462.73|460.73|19
1605109950000|2020-11-11 15:52:30|462.76|460.76|462.7|460.7|462.77|460.77|462.66|460.66|21
1605109960000|2020-11-11 15:52:40|462.67|460.67|462.84|460.84|462.85|460.85|462.67|460.67|27
1605109970000|2020-11-11 15:52:50|462.81|460.81|462.76|460.76|462.84|460.84|462.74|460.74|24
1605109980000|2020-11-11 15:53:00|462.77|460.77|462.87|460.87|462.9|460.9|462.77|460.77|25
1605109990000|2020-11-11 15:53:10|462.85|460.85|462.83|460.83|462.85|460.85|462.79|460.79|21
1605110000000|2020-11-11 15:53:20|462.81|460.81|462.76|460.76|462.81|460.81|462.76|460.76|11
1605110010000|2020-11-11 15:53:30|462.78|460.78|462.92|460.92|462.94|460.94|462.77|460.77|22
1605110020000|2020-11-11 15:53:40|462.93|460.93|462.84|460.84|462.93|460.93|462.8|460.8|24
1605110030000|2020-11-11 15:53:50|462.83|460.83|462.77|460.77|462.88|460.88|462.77|460.77|21
1605110040000|2020-11-11 15:54:00|462.79|460.79|462.83|460.83|462.86|460.86|462.78|460.78|19
1605110050000|2020-11-11 15:54:10|462.84|460.84|462.86|460.86|462.89|460.89|462.83|460.83|19
1605110060000|2020-11-11 15:54:20|462.87|460.87|462.93|460.93|462.95|460.95|462.85|460.85|17
1605110070000|2020-11-11 15:54:30|462.94|460.94|462.98|460.98|462.99|460.99|462.94|460.94|14
1605110080000|2020-11-11 15:54:40|462.99|460.99|462.99|460.99|463|461|462.98|460.98|5
1605110090000|2020-11-11 15:54:50|463.03|461.03|463.07|461.07|463.07|461.07|463.01|461.01|14
1605110100000|2020-11-11 15:55:00|463.08|461.08|463.28|461.28|463.28|461.28|463.08|461.08|9
1605110110000|2020-11-11 15:55:10|463.27|461.27|463.16|461.16|463.28|461.28|463.11|461.11|17
1605110120000|2020-11-11 15:55:20|463.17|461.17|463.35|461.35|463.35|461.35|463.15|461.15|14
1605110130000|2020-11-11 15:55:30|463.42|461.42|463.56|461.56|463.59|461.59|463.42|461.42|15
1605110140000|2020-11-11 15:55:40|463.63|461.63|463.66|461.66|463.68|461.68|463.63|461.63|12
1605110150000|2020-11-11 15:55:50|463.65|461.65|463.73|461.73|463.74|461.74|463.64|461.64|18
1605110160000|2020-11-11 15:56:00|463.74|461.74|463.77|461.77|463.77|461.77|463.72|461.72|14
1605110170000|2020-11-11 15:56:10|463.76|461.76|463.74|461.74|463.79|461.79|463.68|461.68|19
1605110180000|2020-11-11 15:56:20|463.73|461.73|463.75|461.75|463.75|461.75|463.71|461.71|9
1605110190000|2020-11-11 15:56:30|463.73|461.73|463.76|461.76|463.76|461.76|463.72|461.72|10
1605110200000|2020-11-11 15:56:40|463.78|461.78|463.69|461.69|463.86|461.86|463.68|461.68|16
1605110210000|2020-11-11 15:56:50|463.7|461.7|463.72|461.72|463.75|461.75|463.7|461.7|5
1605110220000|2020-11-11 15:57:00|463.69|461.69|463.6|461.6|463.69|461.69|463.6|461.6|9
1605110230000|2020-11-11 15:57:10|463.58|461.58|463.57|461.57|463.6|461.6|463.57|461.57|5
1605110240000|2020-11-11 15:57:20|463.58|461.58|463.55|461.55|463.59|461.59|463.55|461.55|10
1605110250000|2020-11-11 15:57:30|463.54|461.54|463.6|461.6|463.6|461.6|463.54|461.54|5
1605110260000|2020-11-11 15:57:40|463.61|461.61|463.59|461.59|463.61|461.61|463.47|461.47|19
1605110270000|2020-11-11 15:57:50|463.57|461.57|463.53|461.53|463.57|461.57|463.52|461.52|17
1605110280000|2020-11-11 15:58:00|463.52|461.52|463.59|461.59|463.59|461.59|463.52|461.52|12
1605110290000|2020-11-11 15:58:10|463.61|461.61|463.63|461.63|463.63|461.63|463.6|461.6|12
1605110300000|2020-11-11 15:58:20|463.61|461.61|463.61|461.61|463.63|461.63|463.6|461.6|13
1605110310000|2020-11-11 15:58:30|463.6|461.6|463.64|461.64|463.66|461.66|463.6|461.6|11
1605110320000|2020-11-11 15:58:40|463.65|461.65|463.66|461.66|463.68|461.68|463.65|461.65|11
1605110330000|2020-11-11 15:58:50|463.65|461.65|463.68|461.68|463.68|461.68|463.65|461.65|14
1605110340000|2020-11-11 15:59:00|463.65|461.65|463.65|461.65|463.71|461.71|463.64|461.64|15
1605110350000|2020-11-11 15:59:10|463.66|461.66|463.66|461.66|463.67|461.67|463.65|461.65|7
1605110360000|2020-11-11 15:59:20|463.65|461.65|463.62|461.62|463.67|461.67|463.61|461.61|14
1605110370000|2020-11-11 15:59:30|463.63|461.63|463.65|461.65|463.65|461.65|463.61|461.61|5
1605110380000|2020-11-11 15:59:40|463.64|461.64|463.68|461.68|463.68|461.68|463.62|461.62|7
1605110390000|2020-11-11 15:59:50|463.67|461.67|463.67|461.67|463.67|461.67|463.62|461.62|14
1605110400000|2020-11-11 16:00:00|463.68|461.68|463.71|461.71|463.73|461.73|463.64|461.64|18
1605110410000|2020-11-11 16:00:10|463.67|461.67|463.67|461.67|463.68|461.68|463.65|461.65|12
1605110420000|2020-11-11 16:00:20|463.68|461.68|463.68|461.68|463.71|461.71|463.68|461.68|7
1605110430000|2020-11-11 16:00:30|463.71|461.71|463.78|461.78|463.78|461.78|463.7|461.7|12
1605110440000|2020-11-11 16:00:40|463.79|461.79|464|462|464|462|463.79|461.79|13
1605110450000|2020-11-11 16:00:50|463.99|461.99|463.99|461.99|464.06|462.06|463.98|461.98|12
1605110460000|2020-11-11 16:01:00|464|462|464.17|462.17|464.17|462.17|463.99|461.99|23
1605110470000|2020-11-11 16:01:10|464.16|462.16|464.2|462.2|464.21|462.21|464.15|462.15|16
1605110480000|2020-11-11 16:01:20|464.19|462.19|464.13|462.13|464.21|462.21|464.13|462.13|17
1605110490000|2020-11-11 16:01:30|464.12|462.12|464.25|462.25|464.25|462.25|464.12|462.12|26
1605110500000|2020-11-11 16:01:40|464.29|462.29|464.3|462.3|464.3|462.3|464.28|462.28|12
1605110510000|2020-11-11 16:01:50|464.29|462.29|464.31|462.31|464.33|462.33|464.26|462.26|27
1605110520000|2020-11-11 16:02:00|464.3|462.3|464.38|462.38|464.4|462.4|464.3|462.3|22
1605110530000|2020-11-11 16:02:10|464.37|462.37|464.41|462.41|464.44|462.44|464.37|462.37|12
1605110540000|2020-11-11 16:02:20|464.4|462.4|464.41|462.41|464.42|462.42|464.31|462.31|20
1605110550000|2020-11-11 16:02:30|464.42|462.42|464.42|462.42|464.46|462.46|464.4|462.4|15
1605110560000|2020-11-11 16:02:40|464.45|462.45|464.33|462.33|464.48|462.48|464.32|462.32|27
1605110570000|2020-11-11 16:02:50|464.32|462.32|464.24|462.24|464.34|462.34|464.24|462.24|28
1605110580000|2020-11-11 16:03:00|464.28|462.28|464.19|462.19|464.28|462.28|464.18|462.18|22
1605110590000|2020-11-11 16:03:10|464.22|462.22|463.79|461.79|464.22|462.22|463.79|461.79|28
1605110600000|2020-11-11 16:03:20|463.78|461.78|464.03|462.03|464.03|462.03|463.78|461.78|25
1605110610000|2020-11-11 16:03:30|464.02|462.02|464.3|462.3|464.3|462.3|464.02|462.02|26
1605110620000|2020-11-11 16:03:40|464.31|462.31|464.43|462.43|464.43|462.43|464.31|462.31|25
1605110630000|2020-11-11 16:03:50|464.44|462.44|464.48|462.48|464.57|462.57|464.44|462.44|29
1605110640000|2020-11-11 16:04:00|464.49|462.49|464.71|462.71|464.71|462.71|464.46|462.46|23
1605110650000|2020-11-11 16:04:10|464.76|462.76|464.65|462.65|464.76|462.76|464.62|462.62|18
1605110660000|2020-11-11 16:04:20|464.64|462.64|464.83|462.83|464.83|462.83|464.64|462.64|18
1605110670000|2020-11-11 16:04:30|464.82|462.82|464.82|462.82|464.84|462.84|464.8|462.8|22
1605110680000|2020-11-11 16:04:40|464.81|462.81|465.03|463.03|465.03|463.03|464.81|462.81|17
1605110690000|2020-11-11 16:04:50|465.02|463.02|465.16|463.16|465.16|463.16|464.93|462.93|15
1605110700000|2020-11-11 16:05:00|465.14|463.14|465.26|463.26|465.32|463.32|465.14|463.14|23
1605110710000|2020-11-11 16:05:10|465.28|463.28|465.31|463.31|465.32|463.32|465.28|463.28|12
1605110720000|2020-11-11 16:05:20|465.32|463.32|465.34|463.34|465.34|463.34|465.24|463.24|17
1605110730000|2020-11-11 16:05:30|465.35|463.35|465.47|463.47|465.47|463.47|465.34|463.34|10
1605110740000|2020-11-11 16:05:40|465.5|463.5|465.55|463.55|465.69|463.69|465.5|463.5|14
1605110750000|2020-11-11 16:05:50|465.54|463.54|465.46|463.46|465.56|463.56|465.46|463.46|20
1605110760000|2020-11-11 16:06:00|465.44|463.44|465.49|463.49|465.55|463.55|465.44|463.44|19
1605110770000|2020-11-11 16:06:10|465.48|463.48|465.4|463.4|465.49|463.49|465.4|463.4|4
1605110780000|2020-11-11 16:06:20|465.38|463.38|465.1|463.1|465.38|463.38|465.08|463.08|17
1605110790000|2020-11-11 16:06:30|465.11|463.11|465.16|463.16|465.16|463.16|465.1|463.1|18
1605110800000|2020-11-11 16:06:40|465.15|463.15|465.22|463.22|465.22|463.22|465.01|463.01|22
1605110810000|2020-11-11 16:06:50|465.25|463.25|465.14|463.14|465.27|463.27|465.08|463.08|22
1605110820000|2020-11-11 16:07:00|465.18|463.18|465.26|463.26|465.26|463.26|465.14|463.14|11
1605110830000|2020-11-11 16:07:10|465.33|463.33|465.29|463.29|465.33|463.33|465.27|463.27|11
1605110840000|2020-11-11 16:07:20|465.39|463.39|465.43|463.43|465.45|463.45|465.39|463.39|11
1605110850000|2020-11-11 16:07:30|465.44|463.44|465.49|463.49|465.49|463.49|465.44|463.44|15
1605110860000|2020-11-11 16:07:40|465.51|463.51|465.5|463.5|465.59|463.59|465.48|463.48|21
1605110870000|2020-11-11 16:07:50|465.48|463.48|465.35|463.35|465.48|463.48|465.25|463.25|25
1605110880000|2020-11-11 16:08:00|465.37|463.37|465.66|463.66|465.66|463.66|465.37|463.37|13
1605110890000|2020-11-11 16:08:10|465.67|463.67|465.79|463.79|465.79|463.79|465.67|463.67|11
1605110900000|2020-11-11 16:08:20|465.8|463.8|466.15|464.15|466.16|464.16|465.78|463.78|25
1605110910000|2020-11-11 16:08:30|466.14|464.14|466.11|464.11|466.19|464.19|466.1|464.1|26
1605110920000|2020-11-11 16:08:40|466.1|464.1|465.58|463.58|466.11|464.11|465.58|463.58|32
1605110930000|2020-11-11 16:08:50|465.57|463.57|466.02|464.02|466.02|464.02|465.57|463.57|28
1605110940000|2020-11-11 16:09:00|466.01|464.01|466.19|464.19|466.21|464.21|465.94|463.94|22
1605110950000|2020-11-11 16:09:10|466.22|464.22|466.22|464.22|466.25|464.25|466.21|464.21|16
1605110960000|2020-11-11 16:09:20|466.23|464.23|466.14|464.14|466.35|464.35|466.14|464.14|27
1605110970000|2020-11-11 16:09:30|466.13|464.13|466.14|464.14|466.19|464.19|466.04|464.04|25
1605110980000|2020-11-11 16:09:40|466.17|464.17|466.1|464.1|466.17|464.17|466.05|464.05|23
1605110990000|2020-11-11 16:09:50|466.08|464.08|466.15|464.15|466.17|464.17|466.02|464.02|21
1605111000000|2020-11-11 16:10:00|466.17|464.17|466.1|464.1|466.31|464.31|466|464|25
1605111010000|2020-11-11 16:10:10|466.17|464.17|466.02|464.02|466.22|464.22|466.01|464.01|25
1605111020000|2020-11-11 16:10:20|466.03|464.03|466.03|464.03|466.13|464.13|466.01|464.01|21
1605111030000|2020-11-11 16:10:30|466.02|464.02|466.29|464.29|466.29|464.29|466.02|464.02|21
1605111040000|2020-11-11 16:10:40|466.25|464.25|466.09|464.09|466.25|464.25|466.08|464.08|22
1605111050000|2020-11-11 16:10:50|466.08|464.08|466.11|464.11|466.19|464.19|466.08|464.08|21
1605111060000|2020-11-11 16:11:00|466.1|464.1|466.03|464.03|466.13|464.13|465.96|463.96|27
1605111070000|2020-11-11 16:11:10|466.04|464.04|466.06|464.06|466.09|464.09|466.03|464.03|20
1605111080000|2020-11-11 16:11:20|466.07|464.07|466.05|464.05|466.09|464.09|466.05|464.05|13
1605111090000|2020-11-11 16:11:30|466.04|464.04|466.05|464.05|466.07|464.07|465.99|463.99|17
1605111100000|2020-11-11 16:11:40|466.04|464.04|466.05|464.05|466.05|464.05|465.99|463.99|24
1605111110000|2020-11-11 16:11:50|466.06|464.06|466|464|466.1|464.1|465.99|463.99|14
1605111120000|2020-11-11 16:12:00|465.98|463.98|465.87|463.87|465.99|463.99|465.86|463.86|11
1605111130000|2020-11-11 16:12:10|465.88|463.88|465.92|463.92|465.93|463.93|465.88|463.88|18
1605111140000|2020-11-11 16:12:20|465.91|463.91|465.83|463.83|465.98|463.98|465.83|463.83|22
1605111150000|2020-11-11 16:12:30|465.72|463.72|465.56|463.56|465.73|463.73|465.56|463.56|28
1605111160000|2020-11-11 16:12:40|465.5|463.5|465.64|463.64|465.64|463.64|465.48|463.48|23
1605111170000|2020-11-11 16:12:50|465.65|463.65|465.53|463.53|465.65|463.65|465.48|463.48|19
1605111180000|2020-11-11 16:13:00|465.57|463.57|465.55|463.55|465.65|463.65|465.55|463.55|27
1605111190000|2020-11-11 16:13:10|465.56|463.56|465.52|463.52|465.56|463.56|465.52|463.52|5
1605111200000|2020-11-11 16:13:20|465.53|463.53|465.51|463.51|465.6|463.6|465.49|463.49|26
1605111210000|2020-11-11 16:13:30|465.54|463.54|465.53|463.53|465.56|463.56|465.52|463.52|11
1605111220000|2020-11-11 16:13:40|465.56|463.56|465.57|463.57|465.69|463.69|465.53|463.53|26
1605111230000|2020-11-11 16:13:50|465.55|463.55|465.53|463.53|465.58|463.58|465.52|463.52|17
1605111240000|2020-11-11 16:14:00|465.52|463.52|465.45|463.45|465.52|463.52|465.45|463.45|21
1605111250000|2020-11-11 16:14:10|465.46|463.46|465.45|463.45|465.46|463.46|465.38|463.38|19
1605111260000|2020-11-11 16:14:20|465.42|463.42|465.46|463.46|465.52|463.52|465.42|463.42|28
1605111270000|2020-11-11 16:14:30|465.52|463.52|465.51|463.51|465.53|463.53|465.48|463.48|14
1605111280000|2020-11-11 16:14:40|465.54|463.54|465.52|463.52|465.54|463.54|465.51|463.51|22
1605111290000|2020-11-11 16:14:50|465.54|463.54|465.59|463.59|465.61|463.61|465.53|463.53|10
1605111300000|2020-11-11 16:15:00|465.6|463.6|465.66|463.66|465.74|463.74|465.55|463.55|18
1605111310000|2020-11-11 16:15:10|465.68|463.68|465.82|463.82|465.85|463.85|465.65|463.65|13
1605111320000|2020-11-11 16:15:20|465.8|463.8|465.8|463.8|465.82|463.82|465.76|463.76|10
1605111330000|2020-11-11 16:15:30|465.74|463.74|465.58|463.58|465.74|463.74|465.54|463.54|26
1605111340000|2020-11-11 16:15:40|465.59|463.59|465.68|463.68|465.71|463.71|465.58|463.58|21
1605111350000|2020-11-11 16:15:50|465.69|463.69|465.56|463.56|465.71|463.71|465.56|463.56|19
1605111360000|2020-11-11 16:16:00|465.53|463.53|465.58|463.58|465.59|463.59|465.5|463.5|14
1605111370000|2020-11-11 16:16:10|465.61|463.61|466.04|464.04|466.08|464.08|465.58|463.58|27
1605111380000|2020-11-11 16:16:20|466.09|464.09|466.07|464.07|466.09|464.09|466.05|464.05|10
1605111390000|2020-11-11 16:16:30|466.08|464.08|466.06|464.06|466.08|464.08|466|464|18
1605111400000|2020-11-11 16:16:40|466.05|464.05|466.1|464.1|466.14|464.14|466.03|464.03|24
1605111410000|2020-11-11 16:16:50|466.05|464.05|466.07|464.07|466.16|464.16|466.05|464.05|18
1605111420000|2020-11-11 16:17:00|466.08|464.08|466.42|464.42|466.46|464.46|466.08|464.08|21
1605111430000|2020-11-11 16:17:10|466.43|464.43|466.36|464.36|466.44|464.44|466.28|464.28|23
1605111440000|2020-11-11 16:17:20|466.34|464.34|466.3|464.3|466.4|464.4|466.26|464.26|27
1605111450000|2020-11-11 16:17:30|466.31|464.31|466.06|464.06|466.31|464.31|466.04|464.04|16
1605111460000|2020-11-11 16:17:40|466.07|464.07|466.07|464.07|466.21|464.21|466.07|464.07|11
1605111470000|2020-11-11 16:17:50|466.08|464.08|466.09|464.09|466.09|464.09|466.05|464.05|12
1605111480000|2020-11-11 16:18:00|466.08|464.08|465.77|463.77|466.08|464.08|465.75|463.75|22
1605111490000|2020-11-11 16:18:10|465.78|463.78|465.97|463.97|465.97|463.97|465.78|463.78|28
1605111500000|2020-11-11 16:18:20|466.01|464.01|465.91|463.91|466.02|464.02|465.91|463.91|15
1605111510000|2020-11-11 16:18:30|465.89|463.89|465.97|463.97|465.99|463.99|465.86|463.86|25
1605111520000|2020-11-11 16:18:40|465.98|463.98|466|464|466.02|464.02|465.97|463.97|10
1605111530000|2020-11-11 16:18:50|465.98|463.98|465.99|463.99|465.99|463.99|465.92|463.92|18
1605111540000|2020-11-11 16:19:00|466|464|466.12|464.12|466.12|464.12|465.98|463.98|11
1605111550000|2020-11-11 16:19:10|466.13|464.13|466.32|464.32|466.32|464.32|466.13|464.13|11
1605111560000|2020-11-11 16:19:20|466.36|464.36|466.71|464.71|466.71|464.71|466.36|464.36|17
1605111570000|2020-11-11 16:19:30|466.7|464.7|466.92|464.92|466.92|464.92|466.7|464.7|17
1605111580000|2020-11-11 16:19:40|466.9|464.9|466.96|464.96|466.97|464.97|466.89|464.89|22
1605111590000|2020-11-11 16:19:50|466.97|464.97|466.6|464.6|466.97|464.97|466.55|464.55|23
1605111600000|2020-11-11 16:20:00|466.59|464.59|466.81|464.81|466.88|464.88|466.59|464.59|20
1605111610000|2020-11-11 16:20:10|466.83|464.83|466.76|464.76|466.83|464.83|466.7|464.7|23
1605111620000|2020-11-11 16:20:20|466.78|464.78|466.6|464.6|466.78|464.78|466.6|464.6|22
1605111630000|2020-11-11 16:20:30|466.62|464.62|466.54|464.54|466.66|464.66|466.5|464.5|34
1605111640000|2020-11-11 16:20:40|466.53|464.53|466.55|464.55|466.58|464.58|466.49|464.49|18
1605111650000|2020-11-11 16:20:50|466.45|464.45|466.55|464.55|466.56|464.56|466.45|464.45|13
1605111660000|2020-11-11 16:21:00|466.58|464.58|466.65|464.65|466.66|464.66|466.58|464.58|7
1605111670000|2020-11-11 16:21:10|466.66|464.66|466.9|464.9|466.91|464.91|466.65|464.65|16
1605111680000|2020-11-11 16:21:20|466.87|464.87|466.93|464.93|466.93|464.93|466.87|464.87|7
1605111690000|2020-11-11 16:21:30|467.03|465.03|467.11|465.11|467.14|465.14|467|465|26
1605111700000|2020-11-11 16:21:40|467.15|465.15|467.24|465.24|467.33|465.33|467.12|465.12|32
1605111710000|2020-11-11 16:21:50|467.19|465.19|466.81|464.81|467.19|465.19|466.81|464.81|30
1605111720000|2020-11-11 16:22:00|466.79|464.79|467.1|465.1|467.1|465.1|466.79|464.79|25
1605111730000|2020-11-11 16:22:10|467.11|465.11|467.26|465.26|467.31|465.31|467.11|465.11|17
1605111740000|2020-11-11 16:22:20|467.29|465.29|467.48|465.48|467.5|465.5|467.29|465.29|18
1605111750000|2020-11-11 16:22:30|467.51|465.51|467.53|465.53|467.61|465.61|467.51|465.51|12
1605111760000|2020-11-11 16:22:40|467.55|465.55|467.58|465.58|467.58|465.58|467.4|465.4|21
1605111770000|2020-11-11 16:22:50|467.57|465.57|467.6|465.6|467.6|465.6|467.56|465.56|9
1605111780000|2020-11-11 16:23:00|467.61|465.61|467.58|465.58|467.64|465.64|467.58|465.58|12
1605111790000|2020-11-11 16:23:10|467.59|465.59|467.42|465.42|467.59|465.59|467.42|465.42|18
1605111800000|2020-11-11 16:23:20|467.4|465.4|467.2|465.2|467.4|465.4|467.16|465.16|18
1605111810000|2020-11-11 16:23:30|467.25|465.25|467.37|465.37|467.37|465.37|467.23|465.23|21
1605111820000|2020-11-11 16:23:40|467.39|465.39|467.46|465.46|467.47|465.47|467.37|465.37|10
1605111830000|2020-11-11 16:23:50|467.48|465.48|467.55|465.55|467.55|465.55|467.47|465.47|12
1605111840000|2020-11-11 16:24:00|467.56|465.56|467.44|465.44|467.56|465.56|467.42|465.42|19
1605111850000|2020-11-11 16:24:10|467.45|465.45|467.51|465.51|467.54|465.54|467.45|465.45|12
1605111860000|2020-11-11 16:24:20|467.52|465.52|467.54|465.54|467.54|465.54|467.5|465.5|18
1605111870000|2020-11-11 16:24:30|467.55|465.55|467.53|465.53|467.59|465.59|467.53|465.53|8
1605111880000|2020-11-11 16:24:40|467.56|465.56|467.77|465.77|467.8|465.8|467.56|465.56|9
1605111890000|2020-11-11 16:24:50|467.79|465.79|467.85|465.85|467.85|465.85|467.79|465.79|3
1605111900000|2020-11-11 16:25:00|467.92|465.92|469.31|467.31|469.32|467.32|467.92|465.92|28
1605111910000|2020-11-11 16:25:10|469.3|467.3|469.66|467.66|469.68|467.68|469.15|467.15|28
1605111920000|2020-11-11 16:25:20|469.59|467.59|470.61|468.61|470.61|468.61|469.59|467.59|37
1605111930000|2020-11-11 16:25:30|470.58|468.58|471.09|469.09|471.47|469.47|470.58|468.58|33
1605111940000|2020-11-11 16:25:40|470.99|468.99|471.37|469.37|471.37|469.37|470.99|468.99|31
1605111950000|2020-11-11 16:25:50|471.3|469.3|470.7|468.7|471.3|469.3|470.7|468.7|35
1605111960000|2020-11-11 16:26:00|470.67|468.67|470.94|468.94|470.95|468.95|470.61|468.61|31
1605111970000|2020-11-11 16:26:10|471.1|469.1|470.68|468.68|471.2|469.2|470.6|468.6|33
1605111980000|2020-11-11 16:26:20|470.7|468.7|471.02|469.02|471.02|469.02|470.7|468.7|22
1605111990000|2020-11-11 16:26:30|470.99|468.99|471.01|469.01|471.16|469.16|470.97|468.97|17
1605112000000|2020-11-11 16:26:40|470.99|468.99|471.86|469.86|471.86|469.86|470.99|468.99|37
1605112010000|2020-11-11 16:26:50|471.9|469.9|472.15|470.15|472.24|470.24|471.87|469.87|33
1605112020000|2020-11-11 16:27:00|472.16|470.16|472.35|470.35|472.35|470.35|471.79|469.79|34
1605112030000|2020-11-11 16:27:10|472.3|470.3|472.41|470.41|472.42|470.42|472.01|470.01|29
1605112040000|2020-11-11 16:27:20|472.49|470.49|472.87|470.87|472.93|470.93|472.4|470.4|32
1605112050000|2020-11-11 16:27:30|472.79|470.79|472.44|470.44|472.81|470.81|472.38|470.38|29
1605112060000|2020-11-11 16:27:40|472.45|470.45|472.61|470.61|472.65|470.65|472.45|470.45|19
1605112070000|2020-11-11 16:27:50|472.6|470.6|471.51|469.51|472.61|470.61|471.49|469.49|35
1605112080000|2020-11-11 16:28:00|471.53|469.53|471.74|469.74|471.77|469.77|471.45|469.45|30
1605112090000|2020-11-11 16:28:10|471.77|469.77|472.11|470.11|472.3|470.3|471.69|469.69|34
1605112100000|2020-11-11 16:28:20|472.13|470.13|472.14|470.14|472.27|470.27|472.11|470.11|22
1605112110000|2020-11-11 16:28:30|472.15|470.15|471.68|469.68|472.16|470.16|471.41|469.41|31
1605112120000|2020-11-11 16:28:40|471.7|469.7|471.89|469.89|471.93|469.93|471.7|469.7|18
1605112130000|2020-11-11 16:28:50|471.94|469.94|472.13|470.13|472.19|470.19|471.94|469.94|16
1605112140000|2020-11-11 16:29:00|472.15|470.15|472.78|470.78|472.78|470.78|472.15|470.15|17
1605112150000|2020-11-11 16:29:10|472.75|470.75|473.13|471.13|473.13|471.13|472.75|470.75|16
1605112160000|2020-11-11 16:29:20|473.14|471.14|473.24|471.24|473.34|471.34|473.1|471.1|22
1605112170000|2020-11-11 16:29:30|473.23|471.23|473.28|471.28|473.28|471.28|473.16|471.16|23
1605112180000|2020-11-11 16:29:40|473.32|471.32|473.72|471.72|473.84|471.84|473.32|471.32|24
1605112190000|2020-11-11 16:29:50|473.73|471.73|473.7|471.7|473.74|471.74|473.59|471.59|22
1605112200000|2020-11-11 16:30:00|473.66|471.66|473.65|471.65|473.7|471.7|473.53|471.53|28
1605112210000|2020-11-11 16:30:10|473.66|471.66|474.01|472.01|474.01|472.01|473.58|471.58|20
1605112220000|2020-11-11 16:30:20|474.05|472.05|474.11|472.11|474.37|472.37|473.87|471.87|31
1605112230000|2020-11-11 16:30:30|474.2|472.2|474.67|472.67|474.67|472.67|474.2|472.2|24
1605112240000|2020-11-11 16:30:40|474.55|472.55|475.09|473.09|475.13|473.13|474.55|472.55|32
1605112250000|2020-11-11 16:30:50|475.08|473.08|474.06|472.06|475.11|473.11|474.06|472.06|29
1605112260000|2020-11-11 16:31:00|474|472|473.17|471.17|474|472|473.17|471.17|34
1605112270000|2020-11-11 16:31:10|473.16|471.16|473.25|471.25|473.36|471.36|473.16|471.16|31
1605112280000|2020-11-11 16:31:20|473.27|471.27|473.42|471.42|473.46|471.46|473.18|471.18|24
1605112290000|2020-11-11 16:31:30|473.49|471.49|473.8|471.8|473.8|471.8|473.42|471.42|25
1605112300000|2020-11-11 16:31:40|473.79|471.79|474.3|472.3|474.4|472.4|473.79|471.79|31
1605112310000|2020-11-11 16:31:50|474.29|472.29|474.41|472.41|474.42|472.42|474.19|472.19|22
1605112320000|2020-11-11 16:32:00|474.38|472.38|473.7|471.7|474.4|472.4|473.65|471.65|34
1605112330000|2020-11-11 16:32:10|473.67|471.67|473.29|471.29|473.75|471.75|473.29|471.29|34
1605112340000|2020-11-11 16:32:20|473.27|471.27|473.12|471.12|473.29|471.29|473.05|471.05|32
1605112350000|2020-11-11 16:32:30|473.1|471.1|473.25|471.25|473.25|471.25|473.08|471.08|28
1605112360000|2020-11-11 16:32:40|473.29|471.29|473.04|471.04|473.29|471.29|472.98|470.98|16
1605112370000|2020-11-11 16:32:50|473.13|471.13|473.73|471.73|473.73|471.73|473.13|471.13|16
1605112380000|2020-11-11 16:33:00|473.74|471.74|472.99|470.99|473.81|471.81|472.92|470.92|30
1605112390000|2020-11-11 16:33:10|473.02|471.02|472.95|470.95|473.04|471.04|472.83|470.83|36
1605112400000|2020-11-11 16:33:20|472.93|470.93|472.94|470.94|473.35|471.35|472.93|470.93|31
1605112410000|2020-11-11 16:33:30|472.92|470.92|472.68|470.68|472.94|470.94|472.47|470.47|32
1605112420000|2020-11-11 16:33:40|472.67|470.67|472.6|470.6|472.76|470.76|472.52|470.52|34
1605112430000|2020-11-11 16:33:50|472.57|470.57|472.29|470.29|472.58|470.58|472.22|470.22|30
1605112440000|2020-11-11 16:34:00|472.24|470.24|472.25|470.25|472.4|470.4|472.12|470.12|32
1605112450000|2020-11-11 16:34:10|472.2|470.2|471.55|469.55|472.23|470.23|471.55|469.55|32
1605112460000|2020-11-11 16:34:20|471.54|469.54|470.74|468.74|471.54|469.54|470.74|468.74|29
1605112470000|2020-11-11 16:34:30|470.77|468.77|470.7|468.7|470.86|468.86|470.47|468.47|35
1605112480000|2020-11-11 16:34:40|470.73|468.73|471.6|469.6|471.6|469.6|470.73|468.73|35
1605112490000|2020-11-11 16:34:50|471.65|469.65|471.37|469.37|471.71|469.71|471.23|469.23|33
1605112500000|2020-11-11 16:35:00|471.46|469.46|471.78|469.78|471.78|469.78|471.45|469.45|30
1605112510000|2020-11-11 16:35:10|471.79|469.79|471.87|469.87|472.16|470.16|471.79|469.79|36
1605112520000|2020-11-11 16:35:20|471.82|469.82|472.17|470.17|472.18|470.18|471.74|469.74|32
1605112530000|2020-11-11 16:35:30|472.16|470.16|472.15|470.15|472.16|470.16|472.05|470.05|24
1605112540000|2020-11-11 16:35:40|472.18|470.18|472.25|470.25|472.25|470.25|472.13|470.13|18
1605112550000|2020-11-11 16:35:50|472.23|470.23|472.47|470.47|472.57|470.57|472.14|470.14|22
1605112560000|2020-11-11 16:36:00|472.48|470.48|472.35|470.35|472.51|470.51|472.18|470.18|27
1605112570000|2020-11-11 16:36:10|472.33|470.33|472.14|470.14|472.38|470.38|472.14|470.14|31
1605112580000|2020-11-11 16:36:20|472.16|470.16|472.23|470.23|472.25|470.25|472.13|470.13|29
1605112590000|2020-11-11 16:36:30|472.22|470.22|472.15|470.15|472.31|470.31|472.15|470.15|27
1605112600000|2020-11-11 16:36:40|472.14|470.14|471.99|469.99|472.14|470.14|471.99|469.99|9
1605112610000|2020-11-11 16:36:50|472.04|470.04|472.05|470.05|472.07|470.07|471.99|469.99|5
1605112620000|2020-11-11 16:37:00|472.03|470.03|472.04|470.04|472.07|470.07|471.94|469.94|19
1605112630000|2020-11-11 16:37:10|472.01|470.01|472.21|470.21|472.21|470.21|471.98|469.98|19
1605112640000|2020-11-11 16:37:20|472.23|470.23|472.34|470.34|472.34|470.34|472.21|470.21|14
1605112650000|2020-11-11 16:37:30|472.35|470.35|472.41|470.41|472.44|470.44|472.35|470.35|15
1605112660000|2020-11-11 16:37:40|472.4|470.4|472.04|470.04|472.4|470.4|472|470|23
1605112670000|2020-11-11 16:37:50|472.05|470.05|471.96|469.96|472.15|470.15|471.96|469.96|22
1605112680000|2020-11-11 16:38:00|471.95|469.95|471.81|469.81|471.97|469.97|471.81|469.81|24
1605112690000|2020-11-11 16:38:10|471.83|469.83|471.74|469.74|471.83|469.83|471.74|469.74|24
1605112700000|2020-11-11 16:38:20|471.73|469.73|471.63|469.63|471.73|469.73|471.63|469.63|28
1605112710000|2020-11-11 16:38:30|471.57|469.57|471.37|469.37|471.63|469.63|471.37|469.37|27
1605112720000|2020-11-11 16:38:40|471.38|469.38|470.7|468.7|471.47|469.47|470.62|468.62|34
1605112730000|2020-11-11 16:38:50|470.63|468.63|470.54|468.54|470.68|468.68|470.46|468.46|25
1605112740000|2020-11-11 16:39:00|470.5|468.5|470.52|468.52|470.53|468.53|470.42|468.42|24
1605112750000|2020-11-11 16:39:10|470.57|468.57|470.92|468.92|471.07|469.07|470.52|468.52|32
1605112760000|2020-11-11 16:39:20|470.95|468.95|471.25|469.25|471.26|469.26|470.92|468.92|25
1605112770000|2020-11-11 16:39:30|471.26|469.26|471.52|469.52|471.52|469.52|471.26|469.26|19
1605112780000|2020-11-11 16:39:40|471.55|469.55|471.36|469.36|471.55|469.55|471.22|469.22|24
1605112790000|2020-11-11 16:39:50|471.37|469.37|472.05|470.05|472.08|470.08|471.35|469.35|32
1605112800000|2020-11-11 16:40:00|472.06|470.06|472.02|470.02|472.13|470.13|471.86|469.86|22
1605112810000|2020-11-11 16:40:10|472.01|470.01|472.3|470.3|472.32|470.32|472.01|470.01|16
1605112820000|2020-11-11 16:40:20|472.29|470.29|471.64|469.64|472.29|470.29|471.59|469.59|23
1605112830000|2020-11-11 16:40:30|471.66|469.66|471.87|469.87|471.87|469.87|471.54|469.54|32
1605112840000|2020-11-11 16:40:40|471.86|469.86|471.81|469.81|471.86|469.86|471.57|469.57|29
1605112850000|2020-11-11 16:40:50|471.84|469.84|471.84|469.84|472.08|470.08|471.75|469.75|34
1605112860000|2020-11-11 16:41:00|471.83|469.83|471.81|469.81|472.02|470.02|471.81|469.81|23
1605112870000|2020-11-11 16:41:10|471.8|469.8|471.98|469.98|471.98|469.98|471.75|469.75|21
1605112880000|2020-11-11 16:41:20|471.96|469.96|471.58|469.58|471.96|469.96|471.47|469.47|27
1605112890000|2020-11-11 16:41:30|471.56|469.56|471.45|469.45|471.56|469.56|471.41|469.41|23
1605112900000|2020-11-11 16:41:40|471.46|469.46|471.53|469.53|471.53|469.53|471.43|469.43|18
1605112910000|2020-11-11 16:41:50|471.58|469.58|471.87|469.87|471.87|469.87|471.53|469.53|24
1605112920000|2020-11-11 16:42:00|471.89|469.89|472.27|470.27|472.27|470.27|471.89|469.89|22
1605112930000|2020-11-11 16:42:10|472.29|470.29|472.35|470.35|472.37|470.37|472.29|470.29|17
1605112940000|2020-11-11 16:42:20|472.4|470.4|472.75|470.75|472.76|470.76|472.4|470.4|26
1605112950000|2020-11-11 16:42:30|472.76|470.76|472.06|470.06|472.76|470.76|472.06|470.06|29
1605112960000|2020-11-11 16:42:40|472.05|470.05|472.32|470.32|472.39|470.39|472.05|470.05|27
1605112970000|2020-11-11 16:42:50|472.35|470.35|471.73|469.73|472.35|470.35|471.73|469.73|26
1605112980000|2020-11-11 16:43:00|471.74|469.74|471.62|469.62|471.74|469.74|471.6|469.6|17
1605112990000|2020-11-11 16:43:10|471.57|469.57|471.6|469.6|471.6|469.6|471.41|469.41|34
1605113000000|2020-11-11 16:43:20|471.61|469.61|471.61|469.61|471.67|469.67|471.54|469.54|17
1605113010000|2020-11-11 16:43:30|471.64|469.64|472.16|470.16|472.16|470.16|471.63|469.63|28
1605113020000|2020-11-11 16:43:40|472.17|470.17|471.91|469.91|472.17|470.17|471.9|469.9|23
1605113030000|2020-11-11 16:43:50|471.9|469.9|471.54|469.54|471.9|469.9|471.53|469.53|22
1605113040000|2020-11-11 16:44:00|471.55|469.55|471.16|469.16|471.55|469.55|471.14|469.14|24
1605113050000|2020-11-11 16:44:10|471.13|469.13|471.4|469.4|471.48|469.48|471.13|469.13|30
1605113060000|2020-11-11 16:44:20|471.41|469.41|471.4|469.4|471.41|469.41|471.3|469.3|15
1605113070000|2020-11-11 16:44:30|471.43|469.43|471.33|469.33|471.44|469.44|471.26|469.26|22
1605113080000|2020-11-11 16:44:40|471.34|469.34|471.13|469.13|471.34|469.34|471|469|35
1605113090000|2020-11-11 16:44:50|471.12|469.12|471.23|469.23|471.26|469.26|471.1|469.1|14
1605113100000|2020-11-11 16:45:00|471.22|469.22|471.12|469.12|471.26|469.26|471.12|469.12|8
1605113110000|2020-11-11 16:45:10|471.06|469.06|471.74|469.74|471.74|469.74|471.06|469.06|23
1605113120000|2020-11-11 16:45:20|471.75|469.75|472.01|470.01|472.01|470.01|471.75|469.75|24
1605113130000|2020-11-11 16:45:30|472.04|470.04|472.03|470.03|472.24|470.24|471.9|469.9|32
1605113140000|2020-11-11 16:45:40|472.02|470.02|471.73|469.73|472.03|470.03|471.65|469.65|27
1605113150000|2020-11-11 16:45:50|471.75|469.75|471.93|469.93|472.04|470.04|471.74|469.74|25
1605113160000|2020-11-11 16:46:00|471.94|469.94|471.94|469.94|472.05|470.05|471.87|469.87|22
1605113170000|2020-11-11 16:46:10|471.93|469.93|471.47|469.47|471.99|469.99|471.4|469.4|25
1605113180000|2020-11-11 16:46:20|471.46|469.46|471.32|469.32|471.46|469.46|471.29|469.29|29
1605113190000|2020-11-11 16:46:30|471.31|469.31|471.25|469.25|471.32|469.32|471.19|469.19|22
1605113200000|2020-11-11 16:46:40|471.21|469.21|471.09|469.09|471.34|469.34|471.08|469.08|24
1605113210000|2020-11-11 16:46:50|471.1|469.1|470.95|468.95|471.1|469.1|470.89|468.89|23
1605113220000|2020-11-11 16:47:00|470.94|468.94|470.72|468.72|470.94|468.94|470.63|468.63|26
1605113230000|2020-11-11 16:47:10|470.68|468.68|470.08|468.08|470.68|468.68|470.07|468.07|31
1605113240000|2020-11-11 16:47:20|470.07|468.07|470.25|468.25|470.43|468.43|470.07|468.07|30
1605113250000|2020-11-11 16:47:30|470.24|468.24|470.44|468.44|470.45|468.45|470.23|468.23|31
1605113260000|2020-11-11 16:47:40|470.45|468.45|470.53|468.53|470.56|468.56|470.4|468.4|24
1605113270000|2020-11-11 16:47:50|470.5|468.5|470.56|468.56|470.65|468.65|470.35|468.35|32
1605113280000|2020-11-11 16:48:00|470.58|468.58|470.64|468.64|470.65|468.65|470.4|468.4|28
1605113290000|2020-11-11 16:48:10|470.6|468.6|470.56|468.56|470.6|468.6|470.49|468.49|19
1605113300000|2020-11-11 16:48:20|470.62|468.62|470.39|468.39|470.62|468.62|470.28|468.28|18
1605113310000|2020-11-11 16:48:30|470.38|468.38|470.65|468.65|470.66|468.66|470.35|468.35|29
1605113320000|2020-11-11 16:48:40|470.73|468.73|470.68|468.68|470.78|468.78|470.61|468.61|26
1605113330000|2020-11-11 16:48:50|470.67|468.67|470.5|468.5|470.78|468.78|470.45|468.45|29
1605113340000|2020-11-11 16:49:00|470.48|468.48|470.85|468.85|470.85|468.85|470.48|468.48|29
1605113350000|2020-11-11 16:49:10|470.86|468.86|471.15|469.15|471.21|469.21|470.86|468.86|18
1605113360000|2020-11-11 16:49:20|471.17|469.17|471.41|469.41|471.42|469.42|471.17|469.17|25
1605113370000|2020-11-11 16:49:30|471.39|469.39|471.63|469.63|471.63|469.63|471.3|469.3|23
1605113380000|2020-11-11 16:49:40|471.64|469.64|471.73|469.73|471.73|469.73|471.64|469.64|25
1605113390000|2020-11-11 16:49:50|471.74|469.74|471.5|469.5|471.75|469.75|471.38|469.38|28
1605113400000|2020-11-11 16:50:00|471.52|469.52|471.47|469.47|471.84|469.84|471.47|469.47|30
1605113410000|2020-11-11 16:50:10|471.5|469.5|471.67|469.67|471.8|469.8|471.5|469.5|21
1605113420000|2020-11-11 16:50:20|471.58|469.58|471.56|469.56|471.66|469.66|471.56|469.56|16
1605113430000|2020-11-11 16:50:30|471.55|469.55|471.59|469.59|471.59|469.59|471.55|469.55|10
1605113440000|2020-11-11 16:50:40|471.62|469.62|471.63|469.63|471.64|469.64|471.62|469.62|4
1605113450000|2020-11-11 16:50:50|471.67|469.67|471.46|469.46|471.69|469.69|471.44|469.44|22
1605113460000|2020-11-11 16:51:00|471.47|469.47|471.67|469.67|471.69|469.69|471.47|469.47|14
1605113470000|2020-11-11 16:51:10|471.65|469.65|471.7|469.7|471.7|469.7|471.64|469.64|10
1605113480000|2020-11-11 16:51:20|471.78|469.78|471.76|469.76|471.99|469.99|471.75|469.75|25
1605113490000|2020-11-11 16:51:30|471.79|469.79|471.77|469.77|471.87|469.87|471.73|469.73|14
1605113500000|2020-11-11 16:51:40|471.88|469.88|471.92|469.92|471.96|469.96|471.83|469.83|18
1605113510000|2020-11-11 16:51:50|471.93|469.93|471.73|469.73|471.93|469.93|471.7|469.7|16
1605113520000|2020-11-11 16:52:00|471.72|469.72|471.53|469.53|471.72|469.72|471.41|469.41|25
1605113530000|2020-11-11 16:52:10|471.52|469.52|471.54|469.54|471.7|469.7|471.51|469.51|19
1605113540000|2020-11-11 16:52:20|471.55|469.55|471.29|469.29|471.55|469.55|471.28|469.28|25
1605113550000|2020-11-11 16:52:30|471.28|469.28|471.29|469.29|471.36|469.36|471.26|469.26|20
1605113560000|2020-11-11 16:52:40|471.3|469.3|471.03|469.03|471.34|469.34|471.03|469.03|15
1605113570000|2020-11-11 16:52:50|471.08|469.08|470.86|468.86|471.08|469.08|470.84|468.84|11
1605113580000|2020-11-11 16:53:00|470.87|468.87|470.9|468.9|470.9|468.9|470.72|468.72|21
1605113590000|2020-11-11 16:53:10|470.84|468.84|471.27|469.27|471.32|469.32|470.84|468.84|26
1605113600000|2020-11-11 16:53:20|471.28|469.28|471.33|469.33|471.33|469.33|471.23|469.23|17
1605113610000|2020-11-11 16:53:30|471.38|469.38|471.18|469.18|471.42|469.42|471.17|469.17|14
1605113620000|2020-11-11 16:53:40|471.14|469.14|471.39|469.39|471.39|469.39|471.05|469.05|18
1605113630000|2020-11-11 16:53:50|471.38|469.38|471.32|469.32|471.57|469.57|471.32|469.32|25
1605113640000|2020-11-11 16:54:00|471.33|469.33|471.24|469.24|471.44|469.44|471.17|469.17|23
1605113650000|2020-11-11 16:54:10|471.23|469.23|471.22|469.22|471.23|469.23|470.94|468.94|28
1605113660000|2020-11-11 16:54:20|471.27|469.27|471.26|469.26|471.41|469.41|471.21|469.21|24
1605113670000|2020-11-11 16:54:30|471.2|469.2|471.12|469.12|471.2|469.2|471.05|469.05|23
1605113680000|2020-11-11 16:54:40|471.1|469.1|471.35|469.35|471.41|469.41|471.1|469.1|18
1605113690000|2020-11-11 16:54:50|471.33|469.33|471.23|469.23|471.36|469.36|471.17|469.17|27
1605113700000|2020-11-11 16:55:00|471.2|469.2|471.43|469.43|471.49|469.49|471.2|469.2|33
1605113710000|2020-11-11 16:55:10|471.42|469.42|471.61|469.61|471.62|469.62|471.38|469.38|18
1605113720000|2020-11-11 16:55:20|471.6|469.6|471.53|469.53|471.62|469.62|471.49|469.49|17
1605113730000|2020-11-11 16:55:30|471.55|469.55|471.86|469.86|471.86|469.86|471.55|469.55|18
1605113740000|2020-11-11 16:55:40|471.87|469.87|472.19|470.19|472.26|470.26|471.87|469.87|29
1605113750000|2020-11-11 16:55:50|472.18|470.18|472.14|470.14|472.18|470.18|472.08|470.08|21
1605113760000|2020-11-11 16:56:00|472.13|470.13|472.16|470.16|472.19|470.19|472.13|470.13|17
1605113770000|2020-11-11 16:56:10|472.19|470.19|472.28|470.28|472.39|470.39|472.19|470.19|27
1605113780000|2020-11-11 16:56:20|472.23|470.23|472.2|470.2|472.24|470.24|472.19|470.19|16
1605113790000|2020-11-11 16:56:30|472.21|470.21|471.88|469.88|472.24|470.24|471.87|469.87|21
1605113800000|2020-11-11 16:56:40|471.87|469.87|472.05|470.05|472.07|470.07|471.82|469.82|23
1605113810000|2020-11-11 16:56:50|472.07|470.07|472.07|470.07|472.09|470.09|472.05|470.05|18
1605113820000|2020-11-11 16:57:00|472.09|470.09|472.09|470.09|472.15|470.15|472.06|470.06|15
1605113830000|2020-11-11 16:57:10|472.1|470.1|472.09|470.09|472.21|470.21|472.07|470.07|18
1605113840000|2020-11-11 16:57:20|472.08|470.08|472.07|470.07|472.13|470.13|472.03|470.03|20
1605113850000|2020-11-11 16:57:30|472.08|470.08|472.08|470.08|472.16|470.16|472.05|470.05|23
1605113860000|2020-11-11 16:57:40|472.06|470.06|471.81|469.81|472.08|470.08|471.8|469.8|19
1605113870000|2020-11-11 16:57:50|471.8|469.8|471.74|469.74|471.84|469.84|471.74|469.74|13
1605113880000|2020-11-11 16:58:00|471.8|469.8|471.79|469.79|471.81|469.81|471.79|469.79|18
1605113890000|2020-11-11 16:58:10|471.8|469.8|472.08|470.08|472.08|470.08|471.74|469.74|17
1605113900000|2020-11-11 16:58:20|472.07|470.07|472.44|470.44|472.5|470.5|472.07|470.07|15
1605113910000|2020-11-11 16:58:30|472.42|470.42|472.16|470.16|472.42|470.42|472.02|470.02|24
1605113920000|2020-11-11 16:58:40|472.17|470.17|472.32|470.32|472.33|470.33|472.17|470.17|23
1605113930000|2020-11-11 16:58:50|472.31|470.31|472.33|470.33|472.36|470.36|472.31|470.31|17
1605113940000|2020-11-11 16:59:00|472.34|470.34|472.06|470.06|472.34|470.34|471.95|469.95|24
1605113950000|2020-11-11 16:59:10|472.03|470.03|471.95|469.95|472.03|470.03|471.93|469.93|15
1605113960000|2020-11-11 16:59:20|471.93|469.93|471.95|469.95|472.04|470.04|471.93|469.93|14
1605113970000|2020-11-11 16:59:30|471.96|469.96|472.2|470.2|472.22|470.22|471.96|469.96|16
1605113980000|2020-11-11 16:59:40|472.19|470.19|472.13|470.13|472.22|470.22|472.12|470.12|15
1605113990000|2020-11-11 16:59:50|472.14|470.14|472.01|470.01|472.14|470.14|472.01|470.01|6
1605114000000|2020-11-11 17:00:00|472.02|470.02|472.01|470.01|472.05|470.05|472|470|13
1605114010000|2020-11-11 17:00:10|472.02|470.02|472.01|470.01|472.22|470.22|471.99|469.99|22
1605114020000|2020-11-11 17:00:20|472.03|470.03|471.91|469.91|472.03|470.03|471.87|469.87|13
1605114030000|2020-11-11 17:00:30|471.92|469.92|471.83|469.83|471.92|469.92|471.79|469.79|15
1605114040000|2020-11-11 17:00:40|471.82|469.82|471.87|469.87|471.92|469.92|471.81|469.81|24
1605114050000|2020-11-11 17:00:50|471.88|469.88|471.68|469.68|471.88|469.88|471.68|469.68|11
1605114060000|2020-11-11 17:01:00|471.79|469.79|471.31|469.31|471.79|469.79|471.3|469.3|27
1605114070000|2020-11-11 17:01:10|471.33|469.33|471.76|469.76|471.76|469.76|471.33|469.33|30
1605114080000|2020-11-11 17:01:20|471.77|469.77|471.67|469.67|471.78|469.78|471.67|469.67|24
1605114090000|2020-11-11 17:01:30|471.65|469.65|471.59|469.59|471.65|469.65|471.51|469.51|17
1605114100000|2020-11-11 17:01:40|471.6|469.6|471.59|469.59|471.6|469.6|471.42|469.42|25
1605114110000|2020-11-11 17:01:50|471.61|469.61|471.62|469.62|471.66|469.66|471.59|469.59|17
1605114120000|2020-11-11 17:02:00|471.6|469.6|471.6|469.6|471.6|469.6|471.53|469.53|14
1605114130000|2020-11-11 17:02:10|471.59|469.59|471.86|469.86|471.87|469.87|471.58|469.58|16
1605114140000|2020-11-11 17:02:20|471.89|469.89|472.05|470.05|472.05|470.05|471.82|469.82|16
1605114150000|2020-11-11 17:02:30|472.06|470.06|472.22|470.22|472.22|470.22|472.06|470.06|5
1605114160000|2020-11-11 17:02:40|472.21|470.21|472.39|470.39|472.39|470.39|472.21|470.21|20
1605114170000|2020-11-11 17:02:50|472.38|470.38|472.49|470.49|472.5|470.5|472.38|470.38|11
1605114180000|2020-11-11 17:03:00|472.46|470.46|472.43|470.43|472.5|470.5|472.31|470.31|19
1605114190000|2020-11-11 17:03:10|472.4|470.4|472.52|470.52|472.52|470.52|472.32|470.32|23
1605114200000|2020-11-11 17:03:20|472.55|470.55|472.48|470.48|472.55|470.55|472.4|470.4|27
1605114210000|2020-11-11 17:03:30|472.45|470.45|472.47|470.47|472.47|470.47|472.35|470.35|19
1605114220000|2020-11-11 17:03:40|472.49|470.49|472.52|470.52|472.56|470.56|472.47|470.47|19
1605114230000|2020-11-11 17:03:50|472.53|470.53|472.61|470.61|472.64|470.64|472.53|470.53|11
1605114240000|2020-11-11 17:04:00|472.6|470.6|472.38|470.38|472.6|470.6|472.38|470.38|22
1605114250000|2020-11-11 17:04:10|472.37|470.37|472.41|470.41|472.41|470.41|472.35|470.35|13
1605114260000|2020-11-11 17:04:20|472.42|470.42|472.59|470.59|472.59|470.59|472.4|470.4|18
1605114270000|2020-11-11 17:04:30|472.6|470.6|472.53|470.53|472.67|470.67|472.53|470.53|22
1605114280000|2020-11-11 17:04:40|472.52|470.52|472.57|470.57|472.59|470.59|472.51|470.51|17
1605114290000|2020-11-11 17:04:50|472.54|470.54|472.41|470.41|472.54|470.54|472.24|470.24|16
1605114300000|2020-11-11 17:05:00|472.43|470.43|472.47|470.47|472.47|470.47|472.4|470.4|10
1605114310000|2020-11-11 17:05:10|472.41|470.41|472.37|470.37|472.42|470.42|472.36|470.36|11
1605114320000|2020-11-11 17:05:20|472.38|470.38|472.59|470.59|472.59|470.59|472.38|470.38|18
1605114330000|2020-11-11 17:05:30|472.64|470.64|472.45|470.45|472.65|470.65|472.44|470.44|19
1605114340000|2020-11-11 17:05:40|472.43|470.43|472.52|470.52|472.57|470.57|472.43|470.43|13
1605114350000|2020-11-11 17:05:50|472.56|470.56|472.48|470.48|472.56|470.56|472.48|470.48|20
1605114360000|2020-11-11 17:06:00|472.49|470.49|472.47|470.47|472.54|470.54|472.46|470.46|14
1605114370000|2020-11-11 17:06:10|472.49|470.49|472.4|470.4|472.49|470.49|472.4|470.4|16
1605114380000|2020-11-11 17:06:20|472.41|470.41|472.29|470.29|472.41|470.41|472.15|470.15|27
1605114390000|2020-11-11 17:06:30|472.28|470.28|472.39|470.39|472.39|470.39|472.25|470.25|16
1605114400000|2020-11-11 17:06:40|472.4|470.4|472.35|470.35|472.4|470.4|472.19|470.19|18
1605114410000|2020-11-11 17:06:50|472.36|470.36|472.27|470.27|472.36|470.36|472.27|470.27|17
1605114420000|2020-11-11 17:07:00|472.26|470.26|472.13|470.13|472.26|470.26|472.13|470.13|7
1605114430000|2020-11-11 17:07:10|472.15|470.15|472.41|470.41|472.41|470.41|472.15|470.15|8
1605114440000|2020-11-11 17:07:20|472.43|470.43|472.14|470.14|472.43|470.43|472.1|470.1|25
1605114450000|2020-11-11 17:07:30|472.2|470.2|472.12|470.12|472.2|470.2|472.07|470.07|7
1605114460000|2020-11-11 17:07:40|472.07|470.07|472.22|470.22|472.23|470.23|472.07|470.07|13
1605114470000|2020-11-11 17:07:50|472.27|470.27|472.27|470.27|472.28|470.28|472.18|470.18|16
1605114480000|2020-11-11 17:08:00|472.29|470.29|472.26|470.26|472.37|470.37|472.24|470.24|19
1605114490000|2020-11-11 17:08:10|472.25|470.25|472.28|470.28|472.28|470.28|472.19|470.19|26
1605114500000|2020-11-11 17:08:20|472.29|470.29|472.25|470.25|472.29|470.29|472.16|470.16|21
1605114510000|2020-11-11 17:08:30|472.27|470.27|472.21|470.21|472.3|470.3|472.19|470.19|14
1605114520000|2020-11-11 17:08:40|472.27|470.27|472.35|470.35|472.35|470.35|472.22|470.22|22
1605114530000|2020-11-11 17:08:50|472.32|470.32|472.34|470.34|472.38|470.38|472.3|470.3|26
1605114540000|2020-11-11 17:09:00|472.33|470.33|472.36|470.36|472.38|470.38|472.32|470.32|20
1605114550000|2020-11-11 17:09:10|472.35|470.35|472.45|470.45|472.45|470.45|472.35|470.35|19
1605114560000|2020-11-11 17:09:20|472.44|470.44|472.54|470.54|472.54|470.54|472.44|470.44|22
1605114570000|2020-11-11 17:09:30|472.55|470.55|472.56|470.56|472.56|470.56|472.52|470.52|17
1605114580000|2020-11-11 17:09:40|472.57|470.57|472.62|470.62|472.64|470.64|472.54|470.54|24
1605114590000|2020-11-11 17:09:50|472.64|470.64|472.53|470.53|472.65|470.65|472.47|470.47|33
1605114600000|2020-11-11 17:10:00|472.52|470.52|472.63|470.63|472.65|470.65|472.52|470.52|31
1605114610000|2020-11-11 17:10:10|472.64|470.64|472.65|470.65|472.68|470.68|472.63|470.63|21
1605114620000|2020-11-11 17:10:20|472.64|470.64|472.63|470.63|472.67|470.67|472.52|470.52|18
1605114630000|2020-11-11 17:10:30|472.62|470.62|472.65|470.65|472.65|470.65|472.61|470.61|18
1605114640000|2020-11-11 17:10:40|472.67|470.67|472.7|470.7|472.73|470.73|472.66|470.66|15
1605114650000|2020-11-11 17:10:50|472.71|470.71|472.65|470.65|472.71|470.71|472.64|470.64|10
1605114660000|2020-11-11 17:11:00|472.64|470.64|472.6|470.6|472.64|470.64|472.58|470.58|11
1605114670000|2020-11-11 17:11:10|472.61|470.61|472.62|470.62|472.62|470.62|472.61|470.61|4
1605114680000|2020-11-11 17:11:20|472.64|470.64|472.63|470.63|472.65|470.65|472.63|470.63|8
1605114690000|2020-11-11 17:11:30|472.64|470.64|472.66|470.66|472.67|470.67|472.64|470.64|18
1605114700000|2020-11-11 17:11:40|472.68|470.68|472.74|470.74|472.74|470.74|472.68|470.68|18
1605114710000|2020-11-11 17:11:50|472.76|470.76|472.82|470.82|472.82|470.82|472.74|470.74|11
1605114720000|2020-11-11 17:12:00|472.83|470.83|472.83|470.83|472.84|470.84|472.78|470.78|23
1605114730000|2020-11-11 17:12:10|472.82|470.82|472.91|470.91|472.91|470.91|472.82|470.82|10
1605114740000|2020-11-11 17:12:20|472.9|470.9|472.9|470.9|472.9|470.9|472.89|470.89|3
1605114750000|2020-11-11 17:12:30|472.92|470.92|473.04|471.04|473.04|471.04|472.92|470.92|11
1605114760000|2020-11-11 17:12:40|473.07|471.07|473.07|471.07|473.18|471.18|473.04|471.04|16
1605114770000|2020-11-11 17:12:50|473.06|471.06|473.15|471.15|473.16|471.16|473.06|471.06|9
1605114780000|2020-11-11 17:13:00|473.16|471.16|473.2|471.2|473.21|471.21|473.15|471.15|12
1605114790000|2020-11-11 17:13:10|473.18|471.18|473.19|471.19|473.21|471.21|473.18|471.18|11
1605114800000|2020-11-11 17:13:20|473.18|471.18|472.69|470.69|473.18|471.18|472.69|470.69|23
1605114810000|2020-11-11 17:13:30|472.73|470.73|472.69|470.69|472.8|470.8|472.68|470.68|8
1605114820000|2020-11-11 17:13:40|472.67|470.67|472.53|470.53|472.69|470.69|472.53|470.53|12
1605114830000|2020-11-11 17:13:50|472.55|470.55|472.52|470.52|472.55|470.55|472.52|470.52|7
1605114840000|2020-11-11 17:14:00|472.55|470.55|472.66|470.66|472.75|470.75|472.51|470.51|20
1605114850000|2020-11-11 17:14:10|472.65|470.65|472.6|470.6|472.71|470.71|472.6|470.6|24
1605114860000|2020-11-11 17:14:20|472.62|470.62|472.51|470.51|472.62|470.62|472.49|470.49|14
1605114870000|2020-11-11 17:14:30|472.52|470.52|472.6|470.6|472.61|470.61|472.49|470.49|17
1605114880000|2020-11-11 17:14:40|472.59|470.59|472.5|470.5|472.6|470.6|472.5|470.5|8
1605114890000|2020-11-11 17:14:50|472.48|470.48|472.31|470.31|472.48|470.48|472.23|470.23|27
1605114900000|2020-11-11 17:15:00|472.33|470.33|472.47|470.47|472.49|470.49|472.33|470.33|23
1605114910000|2020-11-11 17:15:10|472.48|470.48|472.62|470.62|472.62|470.62|472.47|470.47|16
1605114920000|2020-11-11 17:15:20|472.61|470.61|472.6|470.6|472.63|470.63|472.59|470.59|15
1605114930000|2020-11-11 17:15:30|472.59|470.59|472.47|470.47|472.59|470.59|472.47|470.47|12
1605114940000|2020-11-11 17:15:40|472.43|470.43|472.31|470.31|472.45|470.45|472.24|470.24|22
1605114950000|2020-11-11 17:15:50|472.27|470.27|472.22|470.22|472.3|470.3|472.22|470.22|13
1605114960000|2020-11-11 17:16:00|472.21|470.21|472.21|470.21|472.27|470.27|472.21|470.21|17
1605114970000|2020-11-11 17:16:10|472.23|470.23|472.16|470.16|472.24|470.24|472.14|470.14|10
1605114980000|2020-11-11 17:16:20|472.19|470.19|472.24|470.24|472.29|470.29|472.17|470.17|23
1605114990000|2020-11-11 17:16:30|472.18|470.18|472.11|470.11|472.24|470.24|472.11|470.11|22
1605115000000|2020-11-11 17:16:40|472.12|470.12|472.16|470.16|472.19|470.19|472.12|470.12|12
1605115010000|2020-11-11 17:16:50|472.14|470.14|472.1|470.1|472.16|470.16|472.1|470.1|10
1605115040000|2020-11-11 17:17:20|472.13|470.13|472.24|470.24|472.29|470.29|472.11|470.11|12
1605115050000|2020-11-11 17:17:30|472.25|470.25|472.05|470.05|472.25|470.25|472.05|470.05|14
1605115060000|2020-11-11 17:17:40|472.04|470.04|472.01|470.01|472.04|470.04|472.01|470.01|3
1605115070000|2020-11-11 17:17:50|472.02|470.02|472.05|470.05|472.05|470.05|472.02|470.02|2
1605115080000|2020-11-11 17:18:00|472.03|470.03|472.01|470.01|472.03|470.03|472.01|470.01|3
1605115090000|2020-11-11 17:18:10|472.04|470.04|472.09|470.09|472.09|470.09|472.01|470.01|9
1605115100000|2020-11-11 17:18:20|472.07|470.07|472.06|470.06|472.09|470.09|472.06|470.06|7
1605115110000|2020-11-11 17:18:30|472.05|470.05|472.02|470.02|472.05|470.05|472.02|470.02|5
1605115120000|2020-11-11 17:18:40|472.03|470.03|472.07|470.07|472.09|470.09|472.03|470.03|13
1605115130000|2020-11-11 17:18:50|472.06|470.06|472.03|470.03|472.07|470.07|471.97|469.97|12
1605115140000|2020-11-11 17:19:00|471.98|469.98|471.65|469.65|472.03|470.03|471.65|469.65|25
1605115150000|2020-11-11 17:19:10|471.63|469.63|471.53|469.53|471.65|469.65|471.49|469.49|22
1605115160000|2020-11-11 17:19:20|471.52|469.52|471.52|469.52|471.52|469.52|471.43|469.43|19
1605115170000|2020-11-11 17:19:30|471.5|469.5|471.47|469.47|471.5|469.5|471.39|469.39|21
1605115180000|2020-11-11 17:19:40|471.49|469.49|471.41|469.41|471.5|469.5|471.39|469.39|23
1605115190000|2020-11-11 17:19:50|471.4|469.4|471.47|469.47|471.47|469.47|471.38|469.38|17
1605115200000|2020-11-11 17:20:00|471.48|469.48|471.46|469.46|471.51|469.51|471.44|469.44|19
1605115210000|2020-11-11 17:20:10|471.45|469.45|471.4|469.4|471.46|469.46|471.39|469.39|7
1605115220000|2020-11-11 17:20:20|471.42|469.42|471.41|469.41|471.42|469.42|471.41|469.41|6
1605115230000|2020-11-11 17:20:30|471.42|469.42|471.42|469.42|471.43|469.43|471.39|469.39|20
1605115240000|2020-11-11 17:20:40|471.43|469.43|471.43|469.43|471.57|469.57|471.43|469.43|17
1605115250000|2020-11-11 17:20:50|471.42|469.42|471.37|469.37|471.43|469.43|471.35|469.35|15
1605115260000|2020-11-11 17:21:00|471.36|469.36|471.44|469.44|471.45|469.45|471.36|469.36|15
1605115270000|2020-11-11 17:21:10|471.43|469.43|471.38|469.38|471.43|469.43|471.38|469.38|9
1605115280000|2020-11-11 17:21:20|471.4|469.4|471.38|469.38|471.4|469.4|471.37|469.37|17
1605115290000|2020-11-11 17:21:30|471.37|469.37|471.36|469.36|471.38|469.38|471.33|469.33|13
1605115300000|2020-11-11 17:21:40|471.4|469.4|471.48|469.48|471.53|469.53|471.36|469.36|21
1605115310000|2020-11-11 17:21:50|471.47|469.47|471.65|469.65|471.68|469.68|471.47|469.47|21
1605115320000|2020-11-11 17:22:00|471.66|469.66|471.66|469.66|471.67|469.67|471.62|469.62|17
1605115330000|2020-11-11 17:22:10|471.67|469.67|471.68|469.68|471.72|469.72|471.66|469.66|22
1605115340000|2020-11-11 17:22:20|471.67|469.67|471.8|469.8|471.81|469.81|471.67|469.67|13
1605115350000|2020-11-11 17:22:30|471.82|469.82|471.86|469.86|471.87|469.87|471.81|469.81|21
1605115360000|2020-11-11 17:22:40|471.82|469.82|471.83|469.83|471.85|469.85|471.81|469.81|18
1605115370000|2020-11-11 17:22:50|471.82|469.82|471.98|469.98|471.98|469.98|471.81|469.81|14
1605115380000|2020-11-11 17:23:00|471.97|469.97|472.03|470.03|472.03|470.03|471.97|469.97|7
1605115390000|2020-11-11 17:23:10|472.02|470.02|472.16|470.16|472.23|470.23|472.02|470.02|18
1605115400000|2020-11-11 17:23:20|472.18|470.18|472.38|470.38|472.38|470.38|472.14|470.14|23
1605115410000|2020-11-11 17:23:30|472.36|470.36|472.46|470.46|472.56|470.56|472.35|470.35|34
1605115420000|2020-11-11 17:23:40|472.45|470.45|472.64|470.64|472.7|470.7|472.45|470.45|29
1605115430000|2020-11-11 17:23:50|472.59|470.59|472.97|470.97|472.97|470.97|472.56|470.56|28
1605115440000|2020-11-11 17:24:00|472.99|470.99|473.05|471.05|473.09|471.09|472.95|470.95|10
1605115450000|2020-11-11 17:24:10|473.04|471.04|472.93|470.93|473.09|471.09|472.83|470.83|30
1605115460000|2020-11-11 17:24:20|472.94|470.94|472.96|470.96|473.02|471.02|472.81|470.81|32
1605115470000|2020-11-11 17:24:30|472.97|470.97|472.92|470.92|473|471|472.71|470.71|30
1605115480000|2020-11-11 17:24:40|472.95|470.95|472.74|470.74|472.95|470.95|472.74|470.74|27
1605115490000|2020-11-11 17:24:50|472.68|470.68|472.74|470.74|472.74|470.74|472.68|470.68|15
1605115500000|2020-11-11 17:25:00|472.7|470.7|472.87|470.87|472.88|470.88|472.7|470.7|16
1605115510000|2020-11-11 17:25:10|472.86|470.86|473.07|471.07|473.07|471.07|472.84|470.84|19
1605115520000|2020-11-11 17:25:20|473.09|471.09|473.19|471.19|473.19|471.19|473.09|471.09|11
1605115530000|2020-11-11 17:25:30|473.23|471.23|473.14|471.14|473.23|471.23|473.11|471.11|22
1605115540000|2020-11-11 17:25:40|473.13|471.13|473.25|471.25|473.25|471.25|473.13|471.13|16
1605115550000|2020-11-11 17:25:50|473.27|471.27|473.03|471.03|473.28|471.28|473.03|471.03|21
1605115560000|2020-11-11 17:26:00|472.99|470.99|473.08|471.08|473.11|471.11|472.98|470.98|19
1605115570000|2020-11-11 17:26:10|473.04|471.04|472.78|470.78|473.06|471.06|472.77|470.77|19
1605115580000|2020-11-11 17:26:20|472.79|470.79|472.76|470.76|472.82|470.82|472.59|470.59|29
1605115590000|2020-11-11 17:26:30|472.8|470.8|472.87|470.87|472.9|470.9|472.8|470.8|23
1605115600000|2020-11-11 17:26:40|472.85|470.85|472.82|470.82|472.95|470.95|472.8|470.8|16
1605115610000|2020-11-11 17:26:50|472.81|470.81|472.98|470.98|473.04|471.04|472.8|470.8|21
1605115620000|2020-11-11 17:27:00|472.99|470.99|473.07|471.07|473.07|471.07|472.98|470.98|15
1605115630000|2020-11-11 17:27:10|473.05|471.05|472.86|470.86|473.05|471.05|472.84|470.84|13
1605115640000|2020-11-11 17:27:20|472.85|470.85|472.74|470.74|472.85|470.85|472.74|470.74|18
1605115650000|2020-11-11 17:27:30|472.72|470.72|472.82|470.82|472.82|470.82|472.71|470.71|14
1605115660000|2020-11-11 17:27:40|472.81|470.81|472.91|470.91|472.94|470.94|472.81|470.81|14
1605115670000|2020-11-11 17:27:50|472.9|470.9|472.76|470.76|472.91|470.91|472.76|470.76|15
1605115680000|2020-11-11 17:28:00|472.75|470.75|472.34|470.34|472.75|470.75|472.32|470.32|22
1605115690000|2020-11-11 17:28:10|472.33|470.33|472.45|470.45|472.5|470.5|472.32|470.32|21
1605115700000|2020-11-11 17:28:20|472.44|470.44|472.28|470.28|472.44|470.44|472.24|470.24|19
1605115710000|2020-11-11 17:28:30|472.26|470.26|472.36|470.36|472.42|470.42|472.26|470.26|24
1605115720000|2020-11-11 17:28:40|472.34|470.34|472.41|470.41|472.47|470.47|472.34|470.34|19
1605115730000|2020-11-11 17:28:50|472.43|470.43|472.33|470.33|472.43|470.43|472.33|470.33|9
1605115740000|2020-11-11 17:29:00|472.32|470.32|472.32|470.32|472.32|470.32|472.32|470.32|1
1605115760000|2020-11-11 17:29:20|472.3|470.3|472.24|470.24|472.32|470.32|472.16|470.16|19
1605115770000|2020-11-11 17:29:30|472.23|470.23|472.2|470.2|472.26|470.26|472.2|470.2|16
1605115780000|2020-11-11 17:29:40|472.21|470.21|472.13|470.13|472.22|470.22|472.09|470.09|17
1605115790000|2020-11-11 17:29:50|472.12|470.12|472.27|470.27|472.3|470.3|472.12|470.12|27
1605115800000|2020-11-11 17:30:00|472.26|470.26|472.3|470.3|472.3|470.3|472.24|470.24|10
1605115810000|2020-11-11 17:30:10|472.32|470.32|472.57|470.57|472.57|470.57|472.32|470.32|13
1605115820000|2020-11-11 17:30:20|472.61|470.61|472.73|470.73|472.74|470.74|472.6|470.6|24
1605115830000|2020-11-11 17:30:30|472.75|470.75|472.75|470.75|472.8|470.8|472.69|470.69|22
1605115840000|2020-11-11 17:30:40|472.74|470.74|472.78|470.78|472.82|470.82|472.7|470.7|17
1605115850000|2020-11-11 17:30:50|472.79|470.79|472.72|470.72|472.79|470.79|472.71|470.71|6
1605115860000|2020-11-11 17:31:00|472.71|470.71|472.65|470.65|472.78|470.78|472.65|470.65|17
1605115870000|2020-11-11 17:31:10|472.63|470.63|472.44|470.44|472.64|470.64|472.42|470.42|22
1605115880000|2020-11-11 17:31:20|472.43|470.43|472.4|470.4|472.44|470.44|472.4|470.4|10
1605115890000|2020-11-11 17:31:30|472.33|470.33|472.51|470.51|472.52|470.52|472.26|470.26|23
1605115900000|2020-11-11 17:31:40|472.52|470.52|472.58|470.58|472.58|470.58|472.4|470.4|18
1605115910000|2020-11-11 17:31:50|472.57|470.57|472.6|470.6|472.65|470.65|472.56|470.56|12
1605115920000|2020-11-11 17:32:00|472.62|470.62|472.68|470.68|472.75|470.75|472.62|470.62|11
1605115930000|2020-11-11 17:32:10|472.72|470.72|472.78|470.78|472.79|470.79|472.72|470.72|5
1605115940000|2020-11-11 17:32:20|472.79|470.79|472.85|470.85|472.86|470.86|472.72|470.72|17
1605115950000|2020-11-11 17:32:30|472.86|470.86|472.71|470.71|472.87|470.87|472.68|470.68|20
1605115960000|2020-11-11 17:32:40|472.67|470.67|472.64|470.64|472.71|470.71|472.62|470.62|13
1605115970000|2020-11-11 17:32:50|472.65|470.65|472.63|470.63|472.67|470.67|472.63|470.63|6
1605115980000|2020-11-11 17:33:00|472.65|470.65|472.62|470.62|472.65|470.65|472.58|470.58|13
1605115990000|2020-11-11 17:33:10|472.61|470.61|472.66|470.66|472.67|470.67|472.61|470.61|8
1605116000000|2020-11-11 17:33:20|472.67|470.67|472.8|470.8|472.81|470.81|472.67|470.67|14
1605116010000|2020-11-11 17:33:30|472.79|470.79|472.64|470.64|472.83|470.83|472.64|470.64|16
1605116020000|2020-11-11 17:33:40|472.66|470.66|472.73|470.73|472.75|470.75|472.66|470.66|13
1605116030000|2020-11-11 17:33:50|472.72|470.72|472.73|470.73|472.78|470.78|472.69|470.69|12
1605116040000|2020-11-11 17:34:00|472.72|470.72|472.86|470.86|472.9|470.9|472.72|470.72|22
1605116050000|2020-11-11 17:34:10|472.85|470.85|472.93|470.93|472.93|470.93|472.83|470.83|7
1605116060000|2020-11-11 17:34:20|472.92|470.92|472.81|470.81|473.16|471.16|472.81|470.81|26
1605116070000|2020-11-11 17:34:30|472.83|470.83|472.79|470.79|472.83|470.83|472.62|470.62|21
1605116080000|2020-11-11 17:34:40|472.83|470.83|472.92|470.92|473.03|471.03|472.83|470.83|19
1605116090000|2020-11-11 17:34:50|472.93|470.93|472.92|470.92|473.05|471.05|472.79|470.79|28
1605116100000|2020-11-11 17:35:00|472.93|470.93|472.95|470.95|473|471|472.91|470.91|16
1605116110000|2020-11-11 17:35:10|472.94|470.94|473|471|473.03|471.03|472.93|470.93|22
1605116120000|2020-11-11 17:35:20|473.01|471.01|472.71|470.71|473.06|471.06|472.71|470.71|22
1605116130000|2020-11-11 17:35:30|472.62|470.62|472.46|470.46|472.68|470.68|472.46|470.46|27
1605116140000|2020-11-11 17:35:40|472.45|470.45|472.31|470.31|472.47|470.47|472.26|470.26|25
1605116150000|2020-11-11 17:35:50|472.32|470.32|472.33|470.33|472.33|470.33|472.26|470.26|19
1605116160000|2020-11-11 17:36:00|472.36|470.36|472.48|470.48|472.48|470.48|472.34|470.34|21
1605116170000|2020-11-11 17:36:10|472.46|470.46|472.61|470.61|472.61|470.61|472.26|470.26|26
1605116180000|2020-11-11 17:36:20|472.63|470.63|472.66|470.66|472.69|470.69|472.58|470.58|26
1605116190000|2020-11-11 17:36:30|472.65|470.65|472.67|470.67|472.71|470.71|472.58|470.58|23
1605116200000|2020-11-11 17:36:40|472.69|470.69|472.94|470.94|472.96|470.96|472.69|470.69|22
1605116210000|2020-11-11 17:36:50|472.95|470.95|472.93|470.93|473.02|471.02|472.75|470.75|20
1605116220000|2020-11-11 17:37:00|472.95|470.95|472.83|470.83|472.96|470.96|472.82|470.82|15
1605116230000|2020-11-11 17:37:10|472.81|470.81|472.98|470.98|472.98|470.98|472.81|470.81|17
1605116240000|2020-11-11 17:37:20|472.97|470.97|472.86|470.86|472.98|470.98|472.86|470.86|17
1605116250000|2020-11-11 17:37:30|472.83|470.83|472.83|470.83|472.86|470.86|472.81|470.81|14
1605116260000|2020-11-11 17:37:40|472.77|470.77|472.78|470.78|472.78|470.78|472.62|470.62|25
1605116270000|2020-11-11 17:37:50|472.81|470.81|472.8|470.8|472.85|470.85|472.67|470.67|24
1605116280000|2020-11-11 17:38:00|472.74|470.74|472.75|470.75|472.82|470.82|472.74|470.74|13
1605116290000|2020-11-11 17:38:10|472.81|470.81|472.88|470.88|472.96|470.96|472.76|470.76|19
1605116300000|2020-11-11 17:38:20|472.86|470.86|472.66|470.66|472.86|470.86|472.54|470.54|19
1605116310000|2020-11-11 17:38:30|472.65|470.65|472.27|470.27|472.65|470.65|472.24|470.24|28
1605116320000|2020-11-11 17:38:40|472.25|470.25|472.22|470.22|472.29|470.29|472.19|470.19|23
1605116330000|2020-11-11 17:38:50|472.2|470.2|472.22|470.22|472.39|470.39|472.16|470.16|17
1605116340000|2020-11-11 17:39:00|472.26|470.26|472.33|470.33|472.45|470.45|472.26|470.26|26
1605116350000|2020-11-11 17:39:10|472.3|470.3|472.42|470.42|472.42|470.42|472.27|470.27|21
1605116360000|2020-11-11 17:39:20|472.41|470.41|472.29|470.29|472.41|470.41|472.28|470.28|15
1605116370000|2020-11-11 17:39:30|472.27|470.27|472.31|470.31|472.32|470.32|472.24|470.24|18
1605116380000|2020-11-11 17:39:40|472.29|470.29|472.34|470.34|472.34|470.34|472.16|470.16|21
1605116390000|2020-11-11 17:39:50|472.36|470.36|472.38|470.38|472.38|470.38|472.33|470.33|17
1605116400000|2020-11-11 17:40:00|472.36|470.36|472.32|470.32|472.38|470.38|472.32|470.32|14
1605116410000|2020-11-11 17:40:10|472.31|470.31|472.26|470.26|472.32|470.32|472.21|470.21|23
1605116420000|2020-11-11 17:40:20|472.27|470.27|472.43|470.43|472.6|470.6|472.26|470.26|25
1605116430000|2020-11-11 17:40:30|472.44|470.44|472.46|470.46|472.53|470.53|472.44|470.44|15
1605116440000|2020-11-11 17:40:40|472.53|470.53|472.51|470.51|472.59|470.59|472.45|470.45|30
1605116450000|2020-11-11 17:40:50|472.52|470.52|472.52|470.52|472.63|470.63|472.49|470.49|22
1605116460000|2020-11-11 17:41:00|472.48|470.48|472.47|470.47|472.54|470.54|472.37|470.37|27
1605116470000|2020-11-11 17:41:10|472.53|470.53|472.45|470.45|472.53|470.53|472.45|470.45|24
1605116480000|2020-11-11 17:41:20|472.44|470.44|472.52|470.52|472.52|470.52|472.42|470.42|24
1605116490000|2020-11-11 17:41:30|472.51|470.51|472.51|470.51|472.52|470.52|472.43|470.43|21
1605116500000|2020-11-11 17:41:40|472.46|470.46|472.56|470.56|472.56|470.56|472.45|470.45|23
1605116510000|2020-11-11 17:41:50|472.55|470.55|472.64|470.64|472.66|470.66|472.54|470.54|21
1605116520000|2020-11-11 17:42:00|472.65|470.65|472.58|470.58|472.67|470.67|472.55|470.55|19
1605116530000|2020-11-11 17:42:10|472.54|470.54|472.51|470.51|472.65|470.65|472.51|470.51|20
1605116540000|2020-11-11 17:42:20|472.62|470.62|472.68|470.68|472.68|470.68|472.59|470.59|18
1605116550000|2020-11-11 17:42:30|472.7|470.7|472.59|470.59|472.7|470.7|472.58|470.58|15
1605116560000|2020-11-11 17:42:40|472.6|470.6|472.64|470.64|472.7|470.7|472.6|470.6|11
1605116570000|2020-11-11 17:42:50|472.66|470.66|472.68|470.68|472.7|470.7|472.57|470.57|10
1605116580000|2020-11-11 17:43:00|472.64|470.64|472.64|470.64|472.64|470.64|472.64|470.64|1
1605116590000|2020-11-11 17:43:10|472.63|470.63|472.61|470.61|472.63|470.63|472.6|470.6|11
1605116600000|2020-11-11 17:43:20|472.62|470.62|472.51|470.51|472.64|470.64|472.4|470.4|18
1605116610000|2020-11-11 17:43:30|472.49|470.49|472.23|470.23|472.5|470.5|472.23|470.23|19
1605116620000|2020-11-11 17:43:40|472.24|470.24|472.13|470.13|472.26|470.26|472.12|470.12|13
1605116630000|2020-11-11 17:43:50|472.12|470.12|471.98|469.98|472.15|470.15|471.92|469.92|21
1605116640000|2020-11-11 17:44:00|471.97|469.97|472.2|470.2|472.29|470.29|471.97|469.97|17
1605116650000|2020-11-11 17:44:10|472.15|470.15|472.01|470.01|472.17|470.17|472.01|470.01|18
1605116660000|2020-11-11 17:44:20|472.02|470.02|471.99|469.99|472.02|470.02|471.95|469.95|9
1605116670000|2020-11-11 17:44:30|471.96|469.96|472.11|470.11|472.11|470.11|471.96|469.96|15
1605116680000|2020-11-11 17:44:40|472.15|470.15|472.23|470.23|472.25|470.25|472.1|470.1|18
1605116690000|2020-11-11 17:44:50|472.21|470.21|472.53|470.53|472.55|470.55|472.2|470.2|29
1605116700000|2020-11-11 17:45:00|472.59|470.59|472.85|470.85|472.86|470.86|472.58|470.58|22
1605116710000|2020-11-11 17:45:10|472.86|470.86|473.19|471.19|473.21|471.21|472.86|470.86|21
1605116720000|2020-11-11 17:45:20|473.2|471.2|473.46|471.46|473.46|471.46|473.16|471.16|19
1605116730000|2020-11-11 17:45:30|473.47|471.47|473.32|471.32|473.47|471.47|473.2|471.2|27
1605116740000|2020-11-11 17:45:40|473.39|471.39|473.57|471.57|473.57|471.57|473.38|471.38|18
1605116750000|2020-11-11 17:45:50|473.59|471.59|473.83|471.83|473.83|471.83|473.58|471.58|22
1605116760000|2020-11-11 17:46:00|473.82|471.82|473.66|471.66|473.82|471.82|473.56|471.56|26
1605116770000|2020-11-11 17:46:10|473.64|471.64|473.74|471.74|473.79|471.79|473.61|471.61|23
1605116780000|2020-11-11 17:46:20|473.7|471.7|473.72|471.72|473.8|471.8|473.61|471.61|26
1605116790000|2020-11-11 17:46:30|473.7|471.7|473.53|471.53|473.75|471.75|473.53|471.53|20
1605116800000|2020-11-11 17:46:40|473.54|471.54|473.41|471.41|473.54|471.54|473.38|471.38|16
1605116810000|2020-11-11 17:46:50|473.38|471.38|473.5|471.5|473.5|471.5|473.35|471.35|14
1605116820000|2020-11-11 17:47:00|473.46|471.46|473.44|471.44|473.48|471.48|473.43|471.43|11
1605116830000|2020-11-11 17:47:10|473.41|471.41|473.11|471.11|473.42|471.42|473.11|471.11|31
1605116840000|2020-11-11 17:47:20|473.07|471.07|472.84|470.84|473.12|471.12|472.83|470.83|27
1605116850000|2020-11-11 17:47:30|472.82|470.82|472.81|470.81|472.85|470.85|472.75|470.75|27
1605116860000|2020-11-11 17:47:40|472.83|470.83|472.95|470.95|472.95|470.95|472.83|470.83|17
1605116870000|2020-11-11 17:47:50|472.94|470.94|473.07|471.07|473.08|471.08|472.94|470.94|21
1605116880000|2020-11-11 17:48:00|473.09|471.09|472.93|470.93|473.12|471.12|472.93|470.93|14
1605116890000|2020-11-11 17:48:10|472.92|470.92|472.58|470.58|472.93|470.93|472.58|470.58|20
1605116900000|2020-11-11 17:48:20|472.55|470.55|472.61|470.61|472.66|470.66|472.53|470.53|17
1605116910000|2020-11-11 17:48:30|472.62|470.62|472.54|470.54|472.64|470.64|472.53|470.53|15
1605116920000|2020-11-11 17:48:40|472.53|470.53|472.52|470.52|472.55|470.55|472.52|470.52|19
1605116930000|2020-11-11 17:48:50|472.5|470.5|472.34|470.34|472.5|470.5|472.33|470.33|7
1605116940000|2020-11-11 17:49:00|472.33|470.33|472.39|470.39|472.57|470.57|472.33|470.33|18
1605116950000|2020-11-11 17:49:10|472.38|470.38|472.36|470.36|472.41|470.41|472.3|470.3|20
1605116960000|2020-11-11 17:49:20|472.37|470.37|472.38|470.38|472.39|470.39|472.35|470.35|12
1605116970000|2020-11-11 17:49:30|472.37|470.37|472.61|470.61|472.63|470.63|472.37|470.37|20
1605116980000|2020-11-11 17:49:40|472.59|470.59|472.57|470.57|472.61|470.61|472.55|470.55|17
1605116990000|2020-11-11 17:49:50|472.56|470.56|472.57|470.57|472.61|470.61|472.53|470.53|23
1605117000000|2020-11-11 17:50:00|472.55|470.55|472.53|470.53|472.57|470.57|472.52|470.52|28
1605117010000|2020-11-11 17:50:10|472.54|470.54|472.41|470.41|472.54|470.54|472.4|470.4|12
1605117020000|2020-11-11 17:50:20|472.46|470.46|472.41|470.41|472.46|470.46|472.41|470.41|3
1605117030000|2020-11-11 17:50:30|472.4|470.4|472.31|470.31|472.4|470.4|472.23|470.23|26
1605117040000|2020-11-11 17:50:40|472.32|470.32|472.3|470.3|472.32|470.32|472.29|470.29|6
1605117050000|2020-11-11 17:50:50|472.33|470.33|472.41|470.41|472.45|470.45|472.33|470.33|15
1605117060000|2020-11-11 17:51:00|472.45|470.45|472.46|470.46|472.51|470.51|472.43|470.43|21
1605117070000|2020-11-11 17:51:10|472.47|470.47|472.31|470.31|472.47|470.47|472.19|470.19|19
1605117080000|2020-11-11 17:51:20|472.32|470.32|472.24|470.24|472.33|470.33|472.14|470.14|26
1605117090000|2020-11-11 17:51:30|472.21|470.21|472.27|470.27|472.29|470.29|472.21|470.21|14
1605117100000|2020-11-11 17:51:40|472.24|470.24|472.13|470.13|472.27|470.27|472.01|470.01|19
1605117110000|2020-11-11 17:51:50|472.14|470.14|471.67|469.67|472.15|470.15|471.63|469.63|26
1605117120000|2020-11-11 17:52:00|471.63|469.63|471.13|469.13|471.63|469.63|471.09|469.09|27
1605117130000|2020-11-11 17:52:10|471.12|469.12|470.89|468.89|471.12|469.12|470.87|468.87|30
1605117140000|2020-11-11 17:52:20|470.9|468.9|470.65|468.65|470.93|468.93|470.43|468.43|38
1605117150000|2020-11-11 17:52:30|470.63|468.63|470.49|468.49|470.64|468.64|470.36|468.36|34
1605117160000|2020-11-11 17:52:40|470.41|468.41|470.28|468.28|470.43|468.43|470.15|468.15|34
1605117170000|2020-11-11 17:52:50|470.33|468.33|470.39|468.39|470.54|468.54|470.28|468.28|30
1605117180000|2020-11-11 17:53:00|470.46|468.46|470.59|468.59|470.64|468.64|470.46|468.46|25
1605117190000|2020-11-11 17:53:10|470.75|468.75|471.16|469.16|471.26|469.26|470.68|468.68|26
1605117200000|2020-11-11 17:53:20|471.17|469.17|471.45|469.45|471.45|469.45|471.17|469.17|24
1605117210000|2020-11-11 17:53:30|471.51|469.51|471.54|469.54|471.58|469.58|471.44|469.44|17
1605117220000|2020-11-11 17:53:40|471.52|469.52|471.72|469.72|471.8|469.8|471.52|469.52|16
1605117230000|2020-11-11 17:53:50|471.7|469.7|471.77|469.77|471.78|469.78|471.54|469.54|32
1605117240000|2020-11-11 17:54:00|471.79|469.79|471.74|469.74|471.82|469.82|471.68|469.68|26
1605117250000|2020-11-11 17:54:10|471.76|469.76|471.69|469.69|471.87|469.87|471.69|469.69|22
1605117260000|2020-11-11 17:54:20|471.72|469.72|471.69|469.69|471.72|469.72|471.53|469.53|27
1605117270000|2020-11-11 17:54:30|471.67|469.67|471.95|469.95|471.95|469.95|471.67|469.67|28
1605117280000|2020-11-11 17:54:40|471.93|469.93|471.9|469.9|471.95|469.95|471.84|469.84|18
1605117290000|2020-11-11 17:54:50|471.91|469.91|471.86|469.86|471.93|469.93|471.85|469.85|23
1605117300000|2020-11-11 17:55:00|471.87|469.87|471.33|469.33|471.87|469.87|471.26|469.26|27
1605117310000|2020-11-11 17:55:10|471.31|469.31|470.68|468.68|471.34|469.34|470.68|468.68|37
1605117320000|2020-11-11 17:55:20|470.72|468.72|471.19|469.19|471.31|469.31|470.72|468.72|35
1605117330000|2020-11-11 17:55:30|471.25|469.25|471.35|469.35|471.39|469.39|471.17|469.17|31
1605117340000|2020-11-11 17:55:40|471.37|469.37|471.63|469.63|471.64|469.64|471.34|469.34|24
1605117350000|2020-11-11 17:55:50|471.62|469.62|471.69|469.69|471.69|469.69|471.55|469.55|23
1605117360000|2020-11-11 17:56:00|471.7|469.7|471.58|469.58|471.72|469.72|471.54|469.54|19
1605117370000|2020-11-11 17:56:10|471.57|469.57|471.66|469.66|471.68|469.68|471.54|469.54|22
1605117380000|2020-11-11 17:56:20|471.67|469.67|471.32|469.32|471.67|469.67|471.29|469.29|22
1605117390000|2020-11-11 17:56:30|471.31|469.31|471.08|469.08|471.31|469.31|471.08|469.08|29
1605117400000|2020-11-11 17:56:40|471.09|469.09|471.15|469.15|471.16|469.16|471.05|469.05|24
1605117410000|2020-11-11 17:56:50|471.14|469.14|471.25|469.25|471.38|469.38|471.13|469.13|28
1605117420000|2020-11-11 17:57:00|471.23|469.23|471.09|469.09|471.24|469.24|471.08|469.08|18
1605117430000|2020-11-11 17:57:10|471.08|469.08|471.05|469.05|471.09|469.09|471.02|469.02|13
1605117440000|2020-11-11 17:57:20|471.09|469.09|470.91|468.91|471.09|469.09|470.86|468.86|18
1605117450000|2020-11-11 17:57:30|470.9|468.9|471.08|469.08|471.08|469.08|470.9|468.9|22
1605117460000|2020-11-11 17:57:40|471.1|469.1|471.13|469.13|471.14|469.14|471.01|469.01|21
1605117470000|2020-11-11 17:57:50|471.12|469.12|470.73|468.73|471.14|469.14|470.73|468.73|22
1605117480000|2020-11-11 17:58:00|470.71|468.71|470.4|468.4|470.77|468.77|470.39|468.39|33
1605117490000|2020-11-11 17:58:10|470.39|468.39|470.58|468.58|470.58|468.58|470.39|468.39|29
1605117500000|2020-11-11 17:58:20|470.6|468.6|470.64|468.64|470.64|468.64|470.59|468.59|11
1605117510000|2020-11-11 17:58:30|470.63|468.63|470.62|468.62|470.63|468.63|470.55|468.55|20
1605117520000|2020-11-11 17:58:40|470.64|468.64|470.65|468.65|470.73|468.73|470.59|468.59|22
1605117530000|2020-11-11 17:58:50|470.63|468.63|470.5|468.5|470.64|468.64|470.43|468.43|31
1605117540000|2020-11-11 17:59:00|470.49|468.49|470.38|468.38|470.53|468.53|470.33|468.33|26
1605117550000|2020-11-11 17:59:10|470.35|468.35|470.36|468.36|470.39|468.39|470.31|468.31|23
1605117560000|2020-11-11 17:59:20|470.35|468.35|470.29|468.29|470.36|468.36|470.29|468.29|22
1605117570000|2020-11-11 17:59:30|470.3|468.3|470.9|468.9|470.91|468.91|470.3|468.3|24
1605117580000|2020-11-11 17:59:40|470.89|468.89|470.91|468.91|470.91|468.91|470.72|468.72|23
1605117590000|2020-11-11 17:59:50|470.92|468.92|471.29|469.29|471.29|469.29|470.92|468.92|15
1605117600000|2020-11-11 18:00:00|471.31|469.31|471.52|469.52|471.52|469.52|471.31|469.31|17
1605117610000|2020-11-11 18:00:10|471.54|469.54|471.16|469.16|471.55|469.55|471.16|469.16|16
1605117620000|2020-11-11 18:00:20|471.14|469.14|470.9|468.9|471.14|469.14|470.77|468.77|28
1605117630000|2020-11-11 18:00:30|470.89|468.89|470.89|468.89|470.92|468.92|470.87|468.87|24
1605117640000|2020-11-11 18:00:40|470.88|468.88|470.87|468.87|470.91|468.91|470.87|468.87|16
1605117650000|2020-11-11 18:00:50|470.85|468.85|471.08|469.08|471.11|469.11|470.81|468.81|26
1605117660000|2020-11-11 18:01:00|471.06|469.06|470.85|468.85|471.07|469.07|470.7|468.7|21
1605117670000|2020-11-11 18:01:10|470.81|468.81|470.69|468.69|470.85|468.85|470.66|468.66|28
1605117680000|2020-11-11 18:01:20|470.71|468.71|470.91|468.91|470.94|468.94|470.71|468.71|24
1605117690000|2020-11-11 18:01:30|470.92|468.92|471.06|469.06|471.06|469.06|470.92|468.92|18
1605117700000|2020-11-11 18:01:40|471.04|469.04|471.17|469.17|471.17|469.17|471.02|469.02|17
1605117710000|2020-11-11 18:01:50|471.19|469.19|470.99|468.99|471.2|469.2|470.97|468.97|25
1605117720000|2020-11-11 18:02:00|470.98|468.98|470.86|468.86|471.11|469.11|470.86|468.86|25
1605117730000|2020-11-11 18:02:10|470.84|468.84|471|469|471.03|469.03|470.84|468.84|25
1605117740000|2020-11-11 18:02:20|470.99|468.99|471.05|469.05|471.05|469.05|470.94|468.94|13
1605117750000|2020-11-11 18:02:30|471.04|469.04|471.32|469.32|471.34|469.34|471.04|469.04|21
1605117760000|2020-11-11 18:02:40|471.31|469.31|471.55|469.55|471.55|469.55|471.3|469.3|14
1605117770000|2020-11-11 18:02:50|471.54|469.54|471.27|469.27|471.57|469.57|471.27|469.27|15
1605117780000|2020-11-11 18:03:00|471.24|469.24|471.3|469.3|471.37|469.37|471.23|469.23|13
1605117790000|2020-11-11 18:03:10|471.31|469.31|471.3|469.3|471.41|469.41|471.29|469.29|17
1605117800000|2020-11-11 18:03:20|471.31|469.31|471.41|469.41|471.43|469.43|471.3|469.3|14
1605117810000|2020-11-11 18:03:30|471.4|469.4|471.56|469.56|471.57|469.57|471.4|469.4|11
1605117820000|2020-11-11 18:03:40|471.55|469.55|471.56|469.56|471.62|469.62|471.55|469.55|9
1605117830000|2020-11-11 18:03:50|471.48|469.48|471.52|469.52|471.52|469.52|471.3|469.3|20
1605117840000|2020-11-11 18:04:00|471.51|469.51|471.12|469.12|471.52|469.52|471.12|469.12|27
1605117850000|2020-11-11 18:04:10|471.13|469.13|471.27|469.27|471.29|469.29|471.13|469.13|16
1605117860000|2020-11-11 18:04:20|471.31|469.31|471.44|469.44|471.44|469.44|471.23|469.23|15
1605117870000|2020-11-11 18:04:30|471.46|469.46|471.47|469.47|471.52|469.52|471.46|469.46|4
1605117880000|2020-11-11 18:04:40|471.46|469.46|471.5|469.5|471.5|469.5|471.45|469.45|7
1605117890000|2020-11-11 18:04:50|471.53|469.53|471.49|469.49|471.54|469.54|471.49|469.49|6
1605117900000|2020-11-11 18:05:00|471.51|469.51|471.46|469.46|471.51|469.51|471.44|469.44|13
1605117910000|2020-11-11 18:05:10|471.47|469.47|471.68|469.68|471.69|469.69|471.47|469.47|21
1605117920000|2020-11-11 18:05:20|471.69|469.69|471.67|469.67|471.7|469.7|471.66|469.66|6
1605117930000|2020-11-11 18:05:30|471.68|469.68|471.72|469.72|471.77|469.77|471.68|469.68|11
1605117940000|2020-11-11 18:05:40|471.73|469.73|471.86|469.86|471.86|469.86|471.73|469.73|13
1605117950000|2020-11-11 18:05:50|471.87|469.87|471.86|469.86|471.88|469.88|471.85|469.85|4
1605117960000|2020-11-11 18:06:00|471.87|469.87|471.78|469.78|471.99|469.99|471.78|469.78|15
1605117970000|2020-11-11 18:06:10|471.74|469.74|471.6|469.6|471.74|469.74|471.6|469.6|17
1605117980000|2020-11-11 18:06:20|471.58|469.58|471.73|469.73|471.75|469.75|471.55|469.55|14
1605117990000|2020-11-11 18:06:30|471.71|469.71|471.87|469.87|471.87|469.87|471.65|469.65|16
1605118000000|2020-11-11 18:06:40|471.86|469.86|471.84|469.84|471.9|469.9|471.83|469.83|13
1605118010000|2020-11-11 18:06:50|471.83|469.83|471.81|469.81|471.83|469.83|471.79|469.79|6
1605118020000|2020-11-11 18:07:00|471.8|469.8|471.75|469.75|471.8|469.8|471.73|469.73|9
1605118030000|2020-11-11 18:07:10|471.74|469.74|471.72|469.72|471.76|469.76|471.69|469.69|18
1605118040000|2020-11-11 18:07:20|471.71|469.71|471.82|469.82|471.84|469.84|471.64|469.64|16
1605118050000|2020-11-11 18:07:30|471.81|469.81|471.77|469.77|471.82|469.82|471.73|469.73|15
1605118060000|2020-11-11 18:07:40|471.79|469.79|471.87|469.87|471.98|469.98|471.79|469.79|12
1605118070000|2020-11-11 18:07:50|471.9|469.9|471.94|469.94|471.96|469.96|471.83|469.83|14
1605118080000|2020-11-11 18:08:00|471.93|469.93|471.93|469.93|471.96|469.96|471.81|469.81|19
1605118090000|2020-11-11 18:08:10|471.89|469.89|471.82|469.82|471.89|469.89|471.73|469.73|19
1605118100000|2020-11-11 18:08:20|471.81|469.81|471.79|469.79|471.81|469.81|471.68|469.68|13
1605118110000|2020-11-11 18:08:30|471.78|469.78|471.95|469.95|471.96|469.96|471.76|469.76|15
1605118120000|2020-11-11 18:08:40|471.94|469.94|471.96|469.96|471.96|469.96|471.94|469.94|3
1605118130000|2020-11-11 18:08:50|471.92|469.92|471.92|469.92|471.96|469.96|471.92|469.92|6
1605118140000|2020-11-11 18:09:00|471.9|469.9|471.95|469.95|471.95|469.95|471.86|469.86|19
1605118150000|2020-11-11 18:09:10|471.94|469.94|471.93|469.93|471.94|469.94|471.9|469.9|7
1605118160000|2020-11-11 18:09:20|471.94|469.94|472.23|470.23|472.23|470.23|471.93|469.93|14
1605118170000|2020-11-11 18:09:30|472.2|470.2|471.9|469.9|472.23|470.23|471.9|469.9|27
1605118180000|2020-11-11 18:09:40|471.98|469.98|472.71|470.71|472.71|470.71|471.93|469.93|32
1605118190000|2020-11-11 18:09:50|472.61|470.61|473.29|471.29|473.29|471.29|472.43|470.43|34
1605118200000|2020-11-11 18:10:00|473.28|471.28|472.93|470.93|473.28|471.28|472.92|470.92|32
1605118210000|2020-11-11 18:10:10|472.97|470.97|473.01|471.01|473.23|471.23|472.94|470.94|35
1605118220000|2020-11-11 18:10:20|472.98|470.98|472.84|470.84|473.1|471.1|472.83|470.83|34
1605118230000|2020-11-11 18:10:30|472.87|470.87|472.86|470.86|472.97|470.97|472.65|470.65|30
1605118240000|2020-11-11 18:10:40|472.85|470.85|472.72|470.72|472.85|470.85|472.69|470.69|27
1605118250000|2020-11-11 18:10:50|472.73|470.73|472.91|470.91|472.91|470.91|472.6|470.6|28
1605118260000|2020-11-11 18:11:00|472.95|470.95|472.96|470.96|472.96|470.96|472.77|470.77|23
1605118270000|2020-11-11 18:11:10|472.92|470.92|472.98|470.98|473.02|471.02|472.92|470.92|17
1605118280000|2020-11-11 18:11:20|472.99|470.99|472.86|470.86|473.02|471.02|472.86|470.86|15
1605118290000|2020-11-11 18:11:30|472.87|470.87|472.84|470.84|472.87|470.87|472.82|470.82|9
1605118300000|2020-11-11 18:11:40|472.83|470.83|472.56|470.56|472.89|470.89|472.56|470.56|21
1605118310000|2020-11-11 18:11:50|472.55|470.55|472.56|470.56|472.73|470.73|472.52|470.52|30
1605118320000|2020-11-11 18:12:00|472.55|470.55|472.29|470.29|472.56|470.56|472.29|470.29|22
1605118330000|2020-11-11 18:12:10|472.19|470.19|471.89|469.89|472.25|470.25|471.89|469.89|26
1605118340000|2020-11-11 18:12:20|471.91|469.91|471.75|469.75|471.91|469.91|471.69|469.69|27
1605118350000|2020-11-11 18:12:30|471.72|469.72|471.85|469.85|471.89|469.89|471.72|469.72|25
1605118360000|2020-11-11 18:12:40|471.86|469.86|471.72|469.72|471.86|469.86|471.72|469.72|17
1605118370000|2020-11-11 18:12:50|471.71|469.71|471.67|469.67|471.71|469.71|471.65|469.65|16
1605118380000|2020-11-11 18:13:00|471.76|469.76|471.89|469.89|471.97|469.97|471.64|469.64|16
1605118390000|2020-11-11 18:13:10|471.9|469.9|472.13|470.13|472.14|470.14|471.9|469.9|19
1605118400000|2020-11-11 18:13:20|472.16|470.16|471.91|469.91|472.32|470.32|471.88|469.88|32
1605118410000|2020-11-11 18:13:30|471.86|469.86|472.12|470.12|472.12|470.12|471.86|469.86|18
1605118420000|2020-11-11 18:13:40|472.11|470.11|472.07|470.07|472.11|470.11|471.96|469.96|19
1605118430000|2020-11-11 18:13:50|472.05|470.05|471.95|469.95|472.13|470.13|471.92|469.92|22
1605118440000|2020-11-11 18:14:00|471.98|469.98|471.83|469.83|472.06|470.06|471.83|469.83|26
1605118450000|2020-11-11 18:14:10|471.8|469.8|471.91|469.91|471.92|469.92|471.77|469.77|23
1605118460000|2020-11-11 18:14:20|471.93|469.93|471.9|469.9|471.94|469.94|471.9|469.9|13
1605118470000|2020-11-11 18:14:30|471.89|469.89|472.04|470.04|472.08|470.08|471.87|469.87|22
1605118480000|2020-11-11 18:14:40|472.03|470.03|472.02|470.02|472.08|470.08|471.94|469.94|20
1605118490000|2020-11-11 18:14:50|472.04|470.04|472|470|472.05|470.05|472|470|13
1605118500000|2020-11-11 18:15:00|471.99|469.99|471.98|469.98|472.07|470.07|471.94|469.94|23
1605118510000|2020-11-11 18:15:10|472.01|470.01|472.31|470.31|472.31|470.31|471.98|469.98|25
1605118520000|2020-11-11 18:15:20|472.3|470.3|472.66|470.66|472.7|470.7|472.28|470.28|25
1605118530000|2020-11-11 18:15:30|472.64|470.64|472.52|470.52|472.64|470.64|472.51|470.51|22
1605118540000|2020-11-11 18:15:40|472.51|470.51|472.65|470.65|472.68|470.68|472.5|470.5|18
1605118550000|2020-11-11 18:15:50|472.68|470.68|472.71|470.71|472.71|470.71|472.6|470.6|13
1605118560000|2020-11-11 18:16:00|472.7|470.7|472.81|470.81|472.83|470.83|472.66|470.66|18
1605118570000|2020-11-11 18:16:10|472.82|470.82|472.81|470.81|472.92|470.92|472.75|470.75|21
1605118580000|2020-11-11 18:16:20|472.85|470.85|472.7|470.7|472.86|470.86|472.7|470.7|30
1605118590000|2020-11-11 18:16:30|472.71|470.71|472.83|470.83|472.85|470.85|472.68|470.68|25
1605118600000|2020-11-11 18:16:40|472.82|470.82|472.94|470.94|472.94|470.94|472.81|470.81|20
1605118610000|2020-11-11 18:16:50|472.92|470.92|472.64|470.64|472.95|470.95|472.64|470.64|17
1605118620000|2020-11-11 18:17:00|472.62|470.62|472.5|470.5|472.64|470.64|472.49|470.49|11
1605118630000|2020-11-11 18:17:10|472.46|470.46|472.5|470.5|472.56|470.56|472.4|470.4|17
1605118640000|2020-11-11 18:17:20|472.45|470.45|472.35|470.35|472.45|470.45|472.35|470.35|16
1605118650000|2020-11-11 18:17:30|472.34|470.34|472.45|470.45|472.57|470.57|472.34|470.34|18
1605118660000|2020-11-11 18:17:40|472.46|470.46|472.54|470.54|472.54|470.54|472.46|470.46|13
1605118670000|2020-11-11 18:17:50|472.56|470.56|472.55|470.55|472.61|470.61|472.54|470.54|21
1605118680000|2020-11-11 18:18:00|472.56|470.56|472.56|470.56|472.58|470.58|472.54|470.54|13
1605118690000|2020-11-11 18:18:10|472.57|470.57|472.56|470.56|472.6|470.6|472.55|470.55|18
1605118700000|2020-11-11 18:18:20|472.55|470.55|472.59|470.59|472.59|470.59|472.55|470.55|5
1605118710000|2020-11-11 18:18:30|472.58|470.58|472.7|470.7|472.77|470.77|472.58|470.58|18
1605118720000|2020-11-11 18:18:40|472.71|470.71|472.82|470.82|472.82|470.82|472.69|470.69|21
1605118730000|2020-11-11 18:18:50|472.81|470.81|472.84|470.84|472.85|470.85|472.81|470.81|11
1605118740000|2020-11-11 18:19:00|472.83|470.83|473.11|471.11|473.16|471.16|472.83|470.83|18
1605118750000|2020-11-11 18:19:10|473.09|471.09|472.98|470.98|473.11|471.11|472.98|470.98|17
1605118760000|2020-11-11 18:19:20|472.99|470.99|472.84|470.84|472.99|470.99|472.82|470.82|15
1605118770000|2020-11-11 18:19:30|472.85|470.85|472.8|470.8|472.94|470.94|472.8|470.8|14
1605118780000|2020-11-11 18:19:40|472.81|470.81|472.25|470.25|472.82|470.82|472.25|470.25|30
1605118790000|2020-11-11 18:19:50|472.22|470.22|472.48|470.48|472.48|470.48|472.18|470.18|31
1605118800000|2020-11-11 18:20:00|472.49|470.49|472.63|470.63|472.63|470.63|472.49|470.49|10
1605118810000|2020-11-11 18:20:10|472.6|470.6|472.59|470.59|472.6|470.6|472.58|470.58|5
1605118820000|2020-11-11 18:20:20|472.62|470.62|472.61|470.61|472.62|470.62|472.54|470.54|10
1605118830000|2020-11-11 18:20:30|472.66|470.66|472.7|470.7|472.74|470.74|472.59|470.59|21
1605118840000|2020-11-11 18:20:40|472.69|470.69|472.69|470.69|472.73|470.73|472.56|470.56|27
1605118850000|2020-11-11 18:20:50|472.68|470.68|472.6|470.6|472.71|470.71|472.59|470.59|25
1605118860000|2020-11-11 18:21:00|472.61|470.61|472.57|470.57|472.68|470.68|472.57|470.57|13
1605118870000|2020-11-11 18:21:10|472.58|470.58|472.54|470.54|472.6|470.6|472.52|470.52|11
1605118880000|2020-11-11 18:21:20|472.59|470.59|472.45|470.45|472.59|470.59|472.43|470.43|16
1605118890000|2020-11-11 18:21:30|472.46|470.46|472.68|470.68|472.72|470.72|472.46|470.46|20
1605118900000|2020-11-11 18:21:40|472.69|470.69|472.66|470.66|472.71|470.71|472.65|470.65|13
1605118910000|2020-11-11 18:21:50|472.62|470.62|472.7|470.7|472.71|470.71|472.6|470.6|18
1605118920000|2020-11-11 18:22:00|472.71|470.71|472.51|470.51|472.72|470.72|472.5|470.5|25
1605118930000|2020-11-11 18:22:10|472.5|470.5|472.66|470.66|472.66|470.66|472.5|470.5|23
1605118940000|2020-11-11 18:22:20|472.67|470.67|472.8|470.8|472.81|470.81|472.64|470.64|25
1605118950000|2020-11-11 18:22:30|472.82|470.82|472.93|470.93|472.93|470.93|472.81|470.81|23
1605118960000|2020-11-11 18:22:40|472.94|470.94|473.04|471.04|473.11|471.11|472.9|470.9|31
1605118970000|2020-11-11 18:22:50|473.03|471.03|472.88|470.88|473.03|471.03|472.88|470.88|27
1605118980000|2020-11-11 18:23:00|472.86|470.86|472.97|470.97|472.98|470.98|472.85|470.85|17
1605118990000|2020-11-11 18:23:10|472.96|470.96|473.14|471.14|473.14|471.14|472.96|470.96|22
1605119000000|2020-11-11 18:23:20|473.13|471.13|473|471|473.13|471.13|472.99|470.99|15
1605119010000|2020-11-11 18:23:30|472.98|470.98|472.93|470.93|472.99|470.99|472.9|470.9|17
1605119020000|2020-11-11 18:23:40|472.91|470.91|472.92|470.92|472.93|470.93|472.89|470.89|12
1605119030000|2020-11-11 18:23:50|472.91|470.91|472.97|470.97|472.99|470.99|472.91|470.91|20
1605119040000|2020-11-11 18:24:00|472.98|470.98|473.08|471.08|473.09|471.09|472.98|470.98|15
1605119050000|2020-11-11 18:24:10|473.07|471.07|473.02|471.02|473.08|471.08|473.02|471.02|9
1605119060000|2020-11-11 18:24:20|473.03|471.03|472.75|470.75|473.03|471.03|472.74|470.74|20
1605119070000|2020-11-11 18:24:30|472.76|470.76|472.77|470.77|472.81|470.81|472.75|470.75|14
1605119080000|2020-11-11 18:24:40|472.78|470.78|472.81|470.81|472.85|470.85|472.76|470.76|27
1605119090000|2020-11-11 18:24:50|472.8|470.8|472.63|470.63|472.81|470.81|472.62|470.62|20
1605119100000|2020-11-11 18:25:00|472.65|470.65|472.54|470.54|472.65|470.65|472.53|470.53|21
1605119110000|2020-11-11 18:25:10|472.55|470.55|472.55|470.55|472.56|470.56|472.52|470.52|17
1605119120000|2020-11-11 18:25:20|472.56|470.56|472.53|470.53|472.56|470.56|472.53|470.53|6
1605119130000|2020-11-11 18:25:30|472.57|470.57|472.58|470.58|472.59|470.59|472.57|470.57|4
1605119140000|2020-11-11 18:25:40|472.57|470.57|472.82|470.82|472.84|470.84|472.57|470.57|21
1605119150000|2020-11-11 18:25:50|472.81|470.81|472.85|470.85|472.88|470.88|472.79|470.79|25
1605119160000|2020-11-11 18:26:00|472.84|470.84|473.03|471.03|473.03|471.03|472.84|470.84|21
1605119170000|2020-11-11 18:26:10|473.05|471.05|473.16|471.16|473.17|471.17|472.87|470.87|21
1605119180000|2020-11-11 18:26:20|473.17|471.17|473.11|471.11|473.17|471.17|473.06|471.06|14
1605119190000|2020-11-11 18:26:30|473.12|471.12|473.14|471.14|473.19|471.19|473.1|471.1|22
1605119200000|2020-11-11 18:26:40|473.15|471.15|473.23|471.23|473.24|471.24|473.15|471.15|12
1605119210000|2020-11-11 18:26:50|473.24|471.24|473.14|471.14|473.24|471.24|473.07|471.07|14
1605119220000|2020-11-11 18:27:00|473.17|471.17|473.09|471.09|473.17|471.17|473.09|471.09|16
1605119230000|2020-11-11 18:27:10|473.17|471.17|473.14|471.14|473.17|471.17|473.13|471.13|8
1605119240000|2020-11-11 18:27:20|473.13|471.13|473.2|471.2|473.21|471.21|473.12|471.12|11
1605119250000|2020-11-11 18:27:30|473.19|471.19|473.26|471.26|473.29|471.29|473.18|471.18|16
1605119260000|2020-11-11 18:27:40|473.24|471.24|473.27|471.27|473.33|471.33|473.23|471.23|15
1605119270000|2020-11-11 18:27:50|473.26|471.26|473.17|471.17|473.26|471.26|473.04|471.04|29
1605119280000|2020-11-11 18:28:00|473.18|471.18|473.14|471.14|473.2|471.2|473.11|471.11|21
1605119290000|2020-11-11 18:28:10|473.15|471.15|473.25|471.25|473.25|471.25|473.13|471.13|18
1605119300000|2020-11-11 18:28:20|473.21|471.21|473.06|471.06|473.22|471.22|473.05|471.05|24
1605119310000|2020-11-11 18:28:30|473.03|471.03|472.99|470.99|473.06|471.06|472.96|470.96|7
1605119320000|2020-11-11 18:28:40|473|471|473.07|471.07|473.08|471.08|472.95|470.95|11
1605119330000|2020-11-11 18:28:50|473.06|471.06|473.06|471.06|473.07|471.07|473.05|471.05|12
1605119340000|2020-11-11 18:29:00|473.07|471.07|473.23|471.23|473.23|471.23|473.05|471.05|15
1605119350000|2020-11-11 18:29:10|473.22|471.22|473.2|471.2|473.23|471.23|473.2|471.2|6
1605119370000|2020-11-11 18:29:30|473.25|471.25|473.25|471.25|473.25|471.25|473.25|471.25|1
1605119380000|2020-11-11 18:29:40|473.24|471.24|473.28|471.28|473.3|471.3|473.2|471.2|12
1605119390000|2020-11-11 18:29:50|473.29|471.29|473.32|471.32|473.33|471.33|473.29|471.29|10
1605119400000|2020-11-11 18:30:00|473.31|471.31|473.43|471.43|473.5|471.5|473.31|471.31|10
1605119410000|2020-11-11 18:30:10|473.35|471.35|473.39|471.39|473.39|471.39|473.26|471.26|29
1605119420000|2020-11-11 18:30:20|473.41|471.41|473.64|471.64|473.64|471.64|473.37|471.37|22
1605119430000|2020-11-11 18:30:30|473.63|471.63|473.59|471.59|473.63|471.63|473.5|471.5|16
1605119440000|2020-11-11 18:30:40|473.61|471.61|473.53|471.53|473.61|471.61|473.53|471.53|27
1605119450000|2020-11-11 18:30:50|473.51|471.51|474.96|472.96|475.05|473.05|473.51|471.51|34
1605119460000|2020-11-11 18:31:00|474.81|472.81|474.99|472.99|475.04|473.04|474.76|472.76|30
1605119470000|2020-11-11 18:31:10|474.92|472.92|475.16|473.16|475.16|473.16|474.84|472.84|33
1605119480000|2020-11-11 18:31:20|475.21|473.21|475.23|473.23|475.37|473.37|475.16|473.16|35
1605119490000|2020-11-11 18:31:30|475.18|473.18|475|473|475.18|473.18|474.96|472.96|30
1605119500000|2020-11-11 18:31:40|474.99|472.99|474.9|472.9|475.14|473.14|474.9|472.9|32
1605119510000|2020-11-11 18:31:50|474.85|472.85|474.83|472.83|474.85|472.85|474.74|472.74|26
1605119520000|2020-11-11 18:32:00|474.8|472.8|475.36|473.36|475.36|473.36|474.8|472.8|29
1605119530000|2020-11-11 18:32:10|475.34|473.34|475.65|473.65|475.66|473.66|475.27|473.27|23
1605119540000|2020-11-11 18:32:20|475.66|473.66|475.65|473.65|475.68|473.68|475.57|473.57|18
1605119550000|2020-11-11 18:32:30|475.62|473.62|475.64|473.64|475.66|473.66|475.58|473.58|16
1605119560000|2020-11-11 18:32:40|475.66|473.66|475.7|473.7|475.74|473.74|475.64|473.64|18
1605119570000|2020-11-11 18:32:50|475.71|473.71|475.85|473.85|475.85|473.85|475.71|473.71|11
1605119580000|2020-11-11 18:33:00|475.9|473.9|476.17|474.17|476.56|474.56|475.9|473.9|32
1605119590000|2020-11-11 18:33:10|476.18|474.18|476.52|474.52|476.52|474.52|476.17|474.17|28
1605119600000|2020-11-11 18:33:20|476.57|474.57|476.12|474.12|476.65|474.65|476.12|474.12|22
1605119610000|2020-11-11 18:33:30|476.11|474.11|475.98|473.98|476.18|474.18|475.97|473.97|14
1605119620000|2020-11-11 18:33:40|475.96|473.96|475.74|473.74|476.06|474.06|475.74|473.74|20
1605119630000|2020-11-11 18:33:50|475.65|473.65|475.57|473.57|475.67|473.67|475.43|473.43|23
1605119640000|2020-11-11 18:34:00|475.61|473.61|475.61|473.61|475.68|473.68|475.6|473.6|11
1605119650000|2020-11-11 18:34:10|475.6|473.6|475.45|473.45|475.6|473.6|475.45|473.45|11
1605119660000|2020-11-11 18:34:20|475.44|473.44|475.33|473.33|475.44|473.44|475.29|473.29|27
1605119670000|2020-11-11 18:34:30|475.3|473.3|475.68|473.68|475.79|473.79|475.3|473.3|27
1605119680000|2020-11-11 18:34:40|475.61|473.61|475.82|473.82|475.86|473.86|475.47|473.47|32
1605119690000|2020-11-11 18:34:50|475.84|473.84|475.75|473.75|475.84|473.84|475.43|473.43|22
1605119700000|2020-11-11 18:35:00|475.79|473.79|475.77|473.77|475.89|473.89|475.76|473.76|20
1605119710000|2020-11-11 18:35:10|475.74|473.74|475.66|473.66|475.75|473.75|475.62|473.62|13
1605119720000|2020-11-11 18:35:20|475.69|473.69|475.66|473.66|475.69|473.69|475.35|473.35|21
1605119730000|2020-11-11 18:35:30|475.67|473.67|475.7|473.7|475.75|473.75|475.62|473.62|16
1605119740000|2020-11-11 18:35:40|475.71|473.71|475.69|473.69|475.71|473.71|475.56|473.56|20
1605119750000|2020-11-11 18:35:50|475.76|473.76|475.79|473.79|475.9|473.9|475.76|473.76|26
1605119760000|2020-11-11 18:36:00|475.78|473.78|475.83|473.83|475.84|473.84|475.78|473.78|3
1605119770000|2020-11-11 18:36:10|475.84|473.84|475.85|473.85|475.86|473.86|475.78|473.78|10
1605119780000|2020-11-11 18:36:20|475.88|473.88|475.89|473.89|475.93|473.93|475.85|473.85|14
1605119790000|2020-11-11 18:36:30|475.91|473.91|476.14|474.14|476.26|474.26|475.91|473.91|23
1605119800000|2020-11-11 18:36:40|476.15|474.15|476.46|474.46|476.46|474.46|476.13|474.13|21
1605119810000|2020-11-11 18:36:50|476.43|474.43|476.28|474.28|476.53|474.53|476.28|474.28|17
1605119820000|2020-11-11 18:37:00|476.27|474.27|476.21|474.21|476.38|474.38|476.21|474.21|16
1605119830000|2020-11-11 18:37:10|476.13|474.13|476.43|474.43|476.46|474.46|476.13|474.13|17
1605119840000|2020-11-11 18:37:20|476.44|474.44|476.53|474.53|476.53|474.53|476.43|474.43|11
1605119850000|2020-11-11 18:37:30|476.56|474.56|476.45|474.45|476.56|474.56|476.45|474.45|13
1605119860000|2020-11-11 18:37:40|476.46|474.46|476.33|474.33|476.5|474.5|476.33|474.33|17
1605119870000|2020-11-11 18:37:50|476.34|474.34|476.2|474.2|476.46|474.46|476.2|474.2|27
1605119880000|2020-11-11 18:38:00|476.19|474.19|476.1|474.1|476.19|474.19|476.08|474.08|18
1605119890000|2020-11-11 18:38:10|476.12|474.12|476.45|474.45|476.45|474.45|476.12|474.12|22
1605119900000|2020-11-11 18:38:20|476.44|474.44|476.53|474.53|476.55|474.55|476.44|474.44|11
1605119910000|2020-11-11 18:38:30|476.54|474.54|476.67|474.67|476.67|474.67|476.54|474.54|14
1605119920000|2020-11-11 18:38:40|476.64|474.64|476.62|474.62|476.66|474.66|476.41|474.41|23
1605119930000|2020-11-11 18:38:50|476.61|474.61|476.49|474.49|476.66|474.66|476.49|474.49|15
1605119940000|2020-11-11 18:39:00|476.48|474.48|476.28|474.28|476.49|474.49|476.28|474.28|18
1605119950000|2020-11-11 18:39:10|476.29|474.29|476.29|474.29|476.3|474.3|476.23|474.23|14
1605119960000|2020-11-11 18:39:20|476.3|474.3|476.39|474.39|476.57|474.57|476.3|474.3|17
1605119970000|2020-11-11 18:39:30|476.4|474.4|476.46|474.46|476.47|474.47|476.33|474.33|23
1605119980000|2020-11-11 18:39:40|476.47|474.47|476.41|474.41|476.47|474.47|476.39|474.39|14
1605119990000|2020-11-11 18:39:50|476.42|474.42|476.25|474.25|476.42|474.42|476.25|474.25|20
1605120000000|2020-11-11 18:40:00|476.3|474.3|476.1|474.1|476.32|474.32|476.09|474.09|24
1605120010000|2020-11-11 18:40:10|476.09|474.09|476.02|474.02|476.1|474.1|476.01|474.01|13
1605120020000|2020-11-11 18:40:20|476.01|474.01|475.29|473.29|476.02|474.02|475.28|473.28|25
1605120030000|2020-11-11 18:40:30|475.26|473.26|475.36|473.36|475.46|473.46|475.19|473.19|34
1605120040000|2020-11-11 18:40:40|475.32|473.32|475.27|473.27|475.4|473.4|475.27|473.27|29
1605120050000|2020-11-11 18:40:50|475.29|473.29|475.21|473.21|475.38|473.38|475.21|473.21|14
1605120060000|2020-11-11 18:41:00|475.2|473.2|475.53|473.53|475.55|473.55|475.2|473.2|15
1605120070000|2020-11-11 18:41:10|475.54|473.54|475.77|473.77|475.86|473.86|475.54|473.54|23
1605120080000|2020-11-11 18:41:20|475.78|473.78|475.69|473.69|475.78|473.78|475.63|473.63|15
1605120090000|2020-11-11 18:41:30|475.65|473.65|475.57|473.57|475.65|473.65|475.55|473.55|18
1605120100000|2020-11-11 18:41:40|475.58|473.58|475.59|473.59|475.65|473.65|475.58|473.58|8
1605120110000|2020-11-11 18:41:50|475.56|473.56|475.58|473.58|475.59|473.59|475.56|473.56|3
1605120120000|2020-11-11 18:42:00|475.59|473.59|475.3|473.3|475.59|473.59|475.24|473.24|20
1605120130000|2020-11-11 18:42:10|475.29|473.29|475.4|473.4|475.4|473.4|475.29|473.29|10
1605120140000|2020-11-11 18:42:20|475.41|473.41|475.62|473.62|475.64|473.64|475.41|473.41|7
1605120150000|2020-11-11 18:42:30|475.64|473.64|475.69|473.69|475.69|473.69|475.64|473.64|5
1605120160000|2020-11-11 18:42:40|475.7|473.7|475.53|473.53|475.71|473.71|475.49|473.49|16
1605120170000|2020-11-11 18:42:50|475.52|473.52|475.76|473.76|475.84|473.84|475.52|473.52|26
1605120180000|2020-11-11 18:43:00|475.77|473.77|475.92|473.92|475.94|473.94|475.77|473.77|23
1605120190000|2020-11-11 18:43:10|475.89|473.89|476.08|474.08|476.1|474.1|475.88|473.88|22
1605120200000|2020-11-11 18:43:20|476.1|474.1|476.09|474.09|476.13|474.13|476.08|474.08|10
1605120210000|2020-11-11 18:43:30|476.11|474.11|476.21|474.21|476.22|474.22|476.08|474.08|9
1605120220000|2020-11-11 18:43:40|476.25|474.25|476.33|474.33|476.33|474.33|476.07|474.07|22
1605120230000|2020-11-11 18:43:50|476.35|474.35|476.47|474.47|476.47|474.47|476.35|474.35|16
1605120240000|2020-11-11 18:44:00|476.46|474.46|476.37|474.37|476.47|474.47|476.36|474.36|14
1605120250000|2020-11-11 18:44:10|476.36|474.36|476.24|474.24|476.36|474.36|476.2|474.2|15
1605120260000|2020-11-11 18:44:20|476.25|474.25|476.34|474.34|476.39|474.39|476.25|474.25|16
1605120270000|2020-11-11 18:44:30|476.32|474.32|476.34|474.34|476.35|474.35|476.31|474.31|11
1605120280000|2020-11-11 18:44:40|476.35|474.35|476.25|474.25|476.36|474.36|476.24|474.24|19
1605120290000|2020-11-11 18:44:50|476.27|474.27|476.35|474.35|476.35|474.35|476.25|474.25|13
1605120300000|2020-11-11 18:45:00|476.34|474.34|476.32|474.32|476.36|474.36|476.32|474.32|4
1605120310000|2020-11-11 18:45:10|476.38|474.38|476.53|474.53|476.57|474.57|476.32|474.32|14
1605120320000|2020-11-11 18:45:20|476.54|474.54|476.45|474.45|476.56|474.56|476.43|474.43|11
1605120330000|2020-11-11 18:45:30|476.47|474.47|476.61|474.61|476.61|474.61|476.42|474.42|9
1605120340000|2020-11-11 18:45:40|476.6|474.6|476.63|474.63|476.65|474.65|476.6|474.6|14
1605120350000|2020-11-11 18:45:50|476.62|474.62|476.92|474.92|476.94|474.94|476.62|474.62|17
1605120360000|2020-11-11 18:46:00|476.93|474.93|477.08|475.08|477.12|475.12|476.93|474.93|16
1605120370000|2020-11-11 18:46:10|477.09|475.09|477.03|475.03|477.16|475.16|476.96|474.96|20
1605120380000|2020-11-11 18:46:20|477.05|475.05|477.11|475.11|477.11|475.11|477.05|475.05|5
1605120390000|2020-11-11 18:46:30|477.13|475.13|477.18|475.18|477.25|475.25|477.13|475.13|13
1605120400000|2020-11-11 18:46:40|477.19|475.19|476.99|474.99|477.19|475.19|476.99|474.99|5
1605120410000|2020-11-11 18:46:50|477.05|475.05|477.01|475.01|477.05|475.05|476.94|474.94|13
1605120420000|2020-11-11 18:47:00|477.02|475.02|477.18|475.18|477.26|475.26|477|475|30
1605120430000|2020-11-11 18:47:10|477.15|475.15|477.23|475.23|477.23|475.23|477.04|475.04|13
1605120440000|2020-11-11 18:47:20|477.25|475.25|477.45|475.45|477.46|475.46|477.25|475.25|13
1605120450000|2020-11-11 18:47:30|477.44|475.44|477.47|475.47|477.51|475.51|477.35|475.35|14
1605120460000|2020-11-11 18:47:40|477.52|475.52|477.66|475.66|477.66|475.66|477.52|475.52|4
1605120470000|2020-11-11 18:47:50|477.65|475.65|477.3|475.3|477.65|475.65|477.2|475.2|27
1605120480000|2020-11-11 18:48:00|477.33|475.33|477.55|475.55|477.55|475.55|477.33|475.33|24
1605120490000|2020-11-11 18:48:10|477.56|475.56|477.68|475.68|477.68|475.68|477.56|475.56|25
1605120500000|2020-11-11 18:48:20|477.69|475.69|477.55|475.55|477.7|475.7|477.53|475.53|15
1605120510000|2020-11-11 18:48:30|477.56|475.56|477.59|475.59|477.61|475.61|477.48|475.48|25
1605120520000|2020-11-11 18:48:40|477.6|475.6|477.66|475.66|477.68|475.68|477.53|475.53|30
1605120530000|2020-11-11 18:48:50|477.65|475.65|477.56|475.56|477.65|475.65|477.53|475.53|16
1605120540000|2020-11-11 18:49:00|477.55|475.55|476.89|474.89|477.55|475.55|476.88|474.88|28
1605120550000|2020-11-11 18:49:10|476.88|474.88|476.68|474.68|476.88|474.88|476.63|474.63|19
1605120560000|2020-11-11 18:49:20|476.67|474.67|476.44|474.44|476.67|474.67|476.44|474.44|14
1605120570000|2020-11-11 18:49:30|476.4|474.4|475.75|473.75|476.43|474.43|475.75|473.75|31
1605120580000|2020-11-11 18:49:40|475.73|473.73|475.72|473.72|475.73|473.73|475.56|473.56|21
1605120590000|2020-11-11 18:49:50|475.68|473.68|475.71|473.71|475.73|473.73|475.68|473.68|12
1605120600000|2020-11-11 18:50:00|475.74|473.74|476.01|474.01|476.02|474.02|475.74|473.74|18
1605120610000|2020-11-11 18:50:10|476|474|475.61|473.61|476|474|475.6|473.6|20
1605120620000|2020-11-11 18:50:20|475.62|473.62|475.38|473.38|475.62|473.62|475.33|473.33|31
1605120630000|2020-11-11 18:50:30|475.41|473.41|475.02|473.02|475.45|473.45|474.91|472.91|29
1605120640000|2020-11-11 18:50:40|475.03|473.03|474.95|472.95|475.03|473.03|474.92|472.92|16
1605120650000|2020-11-11 18:50:50|474.96|472.96|474.97|472.97|474.99|472.99|474.95|472.95|16
1605120660000|2020-11-11 18:51:00|474.95|472.95|474.7|472.7|474.96|472.96|474.7|472.7|17
1605120670000|2020-11-11 18:51:10|474.65|472.65|474.41|472.41|474.71|472.71|474.41|472.41|27
1605120680000|2020-11-11 18:51:20|474.39|472.39|474.58|472.58|474.62|472.62|474.39|472.39|23
1605120690000|2020-11-11 18:51:30|474.57|472.57|474.67|472.67|474.83|472.83|474.53|472.53|31
1605120700000|2020-11-11 18:51:40|474.69|472.69|474.68|472.68|474.75|472.75|474.64|472.64|25
1605120710000|2020-11-11 18:51:50|474.67|472.67|474.55|472.55|474.72|472.72|474.54|472.54|27
1605120720000|2020-11-11 18:52:00|474.54|472.54|474.54|472.54|474.55|472.55|474.53|472.53|5
1605120730000|2020-11-11 18:52:10|474.53|472.53|474.66|472.66|474.86|472.86|474.52|472.52|21
1605120740000|2020-11-11 18:52:20|474.63|472.63|474.69|472.69|474.73|472.73|474.63|472.63|23
1605120750000|2020-11-11 18:52:30|474.68|472.68|474.22|472.22|474.68|472.68|474.2|472.2|21
1605120760000|2020-11-11 18:52:40|474.2|472.2|473.93|471.93|474.23|472.23|473.93|471.93|10
1605120770000|2020-11-11 18:52:50|473.94|471.94|474.01|472.01|474.18|472.18|473.94|471.94|20
1605120780000|2020-11-11 18:53:00|474|472|473.87|471.87|474.11|472.11|473.74|471.74|30
1605120790000|2020-11-11 18:53:10|473.9|471.9|473.2|471.2|473.9|471.9|473.2|471.2|31
1605120800000|2020-11-11 18:53:20|473.16|471.16|472.57|470.57|473.52|471.52|472.18|470.18|37
1605120810000|2020-11-11 18:53:30|472.69|470.69|472.72|470.72|472.76|470.76|472.21|470.21|36
1605120820000|2020-11-11 18:53:40|472.66|470.66|472.88|470.88|472.96|470.96|472.62|470.62|31
1605120830000|2020-11-11 18:53:50|472.87|470.87|472.7|470.7|472.87|470.87|472.63|470.63|23
1605120840000|2020-11-11 18:54:00|472.67|470.67|472.84|470.84|472.85|470.85|472.65|470.65|28
1605120850000|2020-11-11 18:54:10|472.83|470.83|473.31|471.31|473.31|471.31|472.83|470.83|28
1605120860000|2020-11-11 18:54:20|473.35|471.35|473.54|471.54|473.57|471.57|473.3|471.3|27
1605120870000|2020-11-11 18:54:30|473.52|471.52|473.62|471.62|473.62|471.62|473.51|471.51|25
1605120880000|2020-11-11 18:54:40|473.65|471.65|473.53|471.53|473.65|471.65|473.53|471.53|22
1605120890000|2020-11-11 18:54:50|473.52|471.52|472.91|470.91|473.52|471.52|472.91|470.91|25
1605120900000|2020-11-11 18:55:00|472.93|470.93|473.29|471.29|473.37|471.37|472.93|470.93|31
1605120910000|2020-11-11 18:55:10|473.28|471.28|473.16|471.16|473.28|471.28|473.04|471.04|20
1605120920000|2020-11-11 18:55:20|473.09|471.09|473.03|471.03|473.24|471.24|473.03|471.03|23
1605120930000|2020-11-11 18:55:30|473.04|471.04|473.17|471.17|473.27|471.27|473.04|471.04|15
1605120940000|2020-11-11 18:55:40|473.18|471.18|473.17|471.17|473.19|471.19|473.16|471.16|7
1605120950000|2020-11-11 18:55:50|473.16|471.16|473.11|471.11|473.16|471.16|473|471|16
1605120960000|2020-11-11 18:56:00|473.12|471.12|473.13|471.13|473.14|471.14|473.12|471.12|7
1605120970000|2020-11-11 18:56:10|473.12|471.12|473.03|471.03|473.16|471.16|473.03|471.03|10
1605120980000|2020-11-11 18:56:20|473.05|471.05|473.13|471.13|473.13|471.13|472.98|470.98|10
1605120990000|2020-11-11 18:56:30|473.14|471.14|473.19|471.19|473.21|471.21|473.12|471.12|11
1605121000000|2020-11-11 18:56:40|473.18|471.18|473.14|471.14|473.2|471.2|473.12|471.12|9
1605121010000|2020-11-11 18:56:50|473.12|471.12|473.17|471.17|473.2|471.2|473.12|471.12|10
1605121020000|2020-11-11 18:57:00|473.19|471.19|472.85|470.85|473.19|471.19|472.85|470.85|15
1605121030000|2020-11-11 18:57:10|472.83|470.83|472.73|470.73|472.83|470.83|472.68|470.68|7
1605121040000|2020-11-11 18:57:20|472.72|470.72|472.59|470.59|472.82|470.82|472.59|470.59|17
1605121050000|2020-11-11 18:57:30|472.58|470.58|471.91|469.91|472.58|470.58|471.91|469.91|27
1605121060000|2020-11-11 18:57:40|471.9|469.9|471.72|469.72|472.09|470.09|471.72|469.72|33
1605121070000|2020-11-11 18:57:50|471.7|469.7|471.69|469.69|471.71|469.71|471.58|469.58|27
1605121080000|2020-11-11 18:58:00|471.66|469.66|471.26|469.26|471.67|469.67|471.2|469.2|23
1605121090000|2020-11-11 18:58:10|471.28|469.28|471.39|469.39|471.44|469.44|471.22|469.22|17
1605121100000|2020-11-11 18:58:20|471.36|469.36|471.63|469.63|471.63|469.63|471.32|469.32|23
1605121110000|2020-11-11 18:58:30|471.65|469.65|471.54|469.54|471.75|469.75|471.53|469.53|13
1605121120000|2020-11-11 18:58:40|471.57|469.57|471.82|469.82|471.98|469.98|471.57|469.57|28
1605121130000|2020-11-11 18:58:50|471.81|469.81|471.94|469.94|472|470|471.76|469.76|22
1605121140000|2020-11-11 18:59:00|471.92|469.92|471.89|469.89|471.99|469.99|471.88|469.88|21
1605121150000|2020-11-11 18:59:10|471.88|469.88|471.42|469.42|471.88|469.88|471.42|469.42|20
1605121160000|2020-11-11 18:59:20|471.4|469.4|471.77|469.77|471.79|469.79|471.39|469.39|35
1605121170000|2020-11-11 18:59:30|471.72|469.72|471.65|469.65|471.72|469.72|471.52|469.52|25
1605121180000|2020-11-11 18:59:40|471.66|469.66|471.73|469.73|471.79|469.79|471.66|469.66|28
1605121190000|2020-11-11 18:59:50|471.7|469.7|471.84|469.84|471.89|469.89|471.7|469.7|16
1605121200000|2020-11-11 19:00:00|471.83|469.83|472.2|470.2|472.2|470.2|471.83|469.83|21
1605121210000|2020-11-11 19:00:10|472.21|470.21|472.26|470.26|472.44|470.44|472.18|470.18|24
1605121220000|2020-11-11 19:00:20|472.25|470.25|472.59|470.59|472.59|470.59|472.25|470.25|23
1605121230000|2020-11-11 19:00:30|472.57|470.57|472.24|470.24|472.57|470.57|472.22|470.22|24
1605121240000|2020-11-11 19:00:40|472.25|470.25|472.2|470.2|472.28|470.28|472.16|470.16|25
1605121250000|2020-11-11 19:00:50|472.25|470.25|472.24|470.24|472.28|470.28|472.18|470.18|18
1605121260000|2020-11-11 19:01:00|472.23|470.23|472.01|470.01|472.23|470.23|472.01|470.01|10
1605121270000|2020-11-11 19:01:10|472|470|472.05|470.05|472.08|470.08|471.95|469.95|16
1605121280000|2020-11-11 19:01:20|472.07|470.07|472.26|470.26|472.26|470.26|472.07|470.07|17
1605121290000|2020-11-11 19:01:30|472.25|470.25|472.21|470.21|472.26|470.26|472.19|470.19|15
1605121300000|2020-11-11 19:01:40|472.22|470.22|472.27|470.27|472.27|470.27|472.19|470.19|16
1605121310000|2020-11-11 19:01:50|472.28|470.28|472.59|470.59|472.61|470.61|472.28|470.28|16
1605121320000|2020-11-11 19:02:00|472.6|470.6|472.6|470.6|472.6|470.6|472.55|470.55|10
1605121330000|2020-11-11 19:02:10|472.62|470.62|472.61|470.61|472.62|470.62|472.61|470.61|2
1605121340000|2020-11-11 19:02:20|472.62|470.62|472.69|470.69|472.69|470.69|472.62|470.62|9
1605121350000|2020-11-11 19:02:30|472.68|470.68|472.27|470.27|472.68|470.68|472.26|470.26|13
1605121360000|2020-11-11 19:02:40|472.28|470.28|472.53|470.53|472.53|470.53|472.26|470.26|20
1605121370000|2020-11-11 19:02:50|472.54|470.54|472.45|470.45|472.54|470.54|472.44|470.44|22
1605121380000|2020-11-11 19:03:00|472.46|470.46|472.45|470.45|472.49|470.49|472.43|470.43|21
1605121390000|2020-11-11 19:03:10|472.44|470.44|472.62|470.62|472.62|470.62|472.44|470.44|22
1605121400000|2020-11-11 19:03:20|472.65|470.65|472.5|470.5|472.65|470.65|472.46|470.46|17
1605121410000|2020-11-11 19:03:30|472.52|470.52|472.37|470.37|472.54|470.54|472.37|470.37|20
1605121420000|2020-11-11 19:03:40|472.36|470.36|472.39|470.39|472.41|470.41|472.36|470.36|20
1605121430000|2020-11-11 19:03:50|472.36|470.36|472.4|470.4|472.41|470.41|472.34|470.34|17
1605121440000|2020-11-11 19:04:00|472.41|470.41|472.48|470.48|472.52|470.52|472.41|470.41|18
1605121450000|2020-11-11 19:04:10|472.49|470.49|472.62|470.62|472.67|470.67|472.48|470.48|22
1605121460000|2020-11-11 19:04:20|472.61|470.61|472.53|470.53|472.63|470.63|472.52|470.52|16
1605121470000|2020-11-11 19:04:30|472.54|470.54|472.63|470.63|472.63|470.63|472.52|470.52|21
1605121480000|2020-11-11 19:04:40|472.66|470.66|472.58|470.58|472.66|470.66|472.56|470.56|19
1605121490000|2020-11-11 19:04:50|472.56|470.56|472.55|470.55|472.58|470.58|472.54|470.54|18
1605121500000|2020-11-11 19:05:00|472.58|470.58|472.64|470.64|472.67|470.67|472.56|470.56|17
1605121510000|2020-11-11 19:05:10|472.65|470.65|472.66|470.66|472.69|470.69|472.65|470.65|7
1605121530000|2020-11-11 19:05:30|472.65|470.65|472.27|470.27|472.66|470.66|472.27|470.27|18
1605121540000|2020-11-11 19:05:40|472.26|470.26|472.26|470.26|472.26|470.26|472.13|470.13|19
1605121550000|2020-11-11 19:05:50|472.29|470.29|472.22|470.22|472.31|470.31|472.15|470.15|19
1605121560000|2020-11-11 19:06:00|472.24|470.24|472.23|470.23|472.34|470.34|472.18|470.18|24
1605121570000|2020-11-11 19:06:10|472.24|470.24|472.32|470.32|472.32|470.32|472.23|470.23|19
1605121580000|2020-11-11 19:06:20|472.34|470.34|472.34|470.34|472.34|470.34|472.34|470.34|1
1605121590000|2020-11-11 19:06:30|472.33|470.33|472.55|470.55|472.66|470.66|472.31|470.31|27
1605121600000|2020-11-11 19:06:40|472.56|470.56|472.57|470.57|472.58|470.58|472.5|470.5|25
1605121610000|2020-11-11 19:06:50|472.58|470.58|472.62|470.62|472.64|470.64|472.58|470.58|13
1605121620000|2020-11-11 19:07:00|472.63|470.63|472.68|470.68|472.71|470.71|472.63|470.63|5
1605121630000|2020-11-11 19:07:10|472.7|470.7|472.9|470.9|472.9|470.9|472.7|470.7|19
1605121640000|2020-11-11 19:07:20|472.92|470.92|472.96|470.96|472.96|470.96|472.89|470.89|19
1605121650000|2020-11-11 19:07:30|472.92|470.92|472.69|470.69|472.94|470.94|472.66|470.66|19
1605121660000|2020-11-11 19:07:40|472.66|470.66|472.76|470.76|472.81|470.81|472.66|470.66|14
1605121670000|2020-11-11 19:07:50|472.75|470.75|472.83|470.83|472.83|470.83|472.75|470.75|6
1605121680000|2020-11-11 19:08:00|472.81|470.81|472.84|470.84|472.85|470.85|472.81|470.81|12
1605121690000|2020-11-11 19:08:10|472.85|470.85|472.88|470.88|472.88|470.88|472.82|470.82|9
1605121700000|2020-11-11 19:08:20|472.89|470.89|473.01|471.01|473.01|471.01|472.84|470.84|16
1605121710000|2020-11-11 19:08:30|473.08|471.08|473.07|471.07|473.1|471.1|472.99|470.99|14
1605121720000|2020-11-11 19:08:40|473.06|471.06|473.27|471.27|473.27|471.27|473.06|471.06|10
1605121730000|2020-11-11 19:08:50|473.26|471.26|473.21|471.21|473.26|471.26|473.19|471.19|14
1605121740000|2020-11-11 19:09:00|473.2|471.2|473.07|471.07|473.2|471.2|473.06|471.06|12
1605121750000|2020-11-11 19:09:10|473.06|471.06|473.14|471.14|473.15|471.15|473.06|471.06|11
1605121760000|2020-11-11 19:09:20|473.15|471.15|473.05|471.05|473.15|471.15|473.05|471.05|6
1605121770000|2020-11-11 19:09:30|473.06|471.06|473.05|471.05|473.06|471.06|473.05|471.05|2
1605121780000|2020-11-11 19:09:40|473.04|471.04|472.75|470.75|473.04|471.04|472.73|470.73|19
1605121790000|2020-11-11 19:09:50|472.78|470.78|472.75|470.75|472.78|470.78|472.71|470.71|9
1605121800000|2020-11-11 19:10:00|472.76|470.76|472.57|470.57|472.77|470.77|472.57|470.57|5
1605121810000|2020-11-11 19:10:10|472.56|470.56|472.5|470.5|472.56|470.56|472.49|470.49|11
1605121830000|2020-11-11 19:10:30|472.49|470.49|472.49|470.49|472.49|470.49|472.49|470.49|1
1605121840000|2020-11-11 19:10:40|472.39|470.39|472.41|470.41|472.41|470.41|472.39|470.39|4
1605121850000|2020-11-11 19:10:50|472.4|470.4|472.5|470.5|472.51|470.51|472.4|470.4|5
1605121860000|2020-11-11 19:11:00|472.49|470.49|472.48|470.48|472.5|470.5|472.48|470.48|4
1605121870000|2020-11-11 19:11:10|472.47|470.47|472.45|470.45|472.47|470.47|472.45|470.45|3
1605121880000|2020-11-11 19:11:20|472.46|470.46|472.29|470.29|472.46|470.46|472.29|470.29|8
1605121890000|2020-11-11 19:11:30|472.3|470.3|472.28|470.28|472.3|470.3|472.28|470.28|3
1605121900000|2020-11-11 19:11:40|472.27|470.27|472.17|470.17|472.27|470.27|472.17|470.17|3
1605121910000|2020-11-11 19:11:50|472.16|470.16|472.11|470.11|472.16|470.16|472.05|470.05|13
1605121920000|2020-11-11 19:12:00|472.1|470.1|472.09|470.09|472.1|470.1|472.09|470.09|6
1605121930000|2020-11-11 19:12:10|472.04|470.04|472.12|470.12|472.13|470.13|472.03|470.03|16
1605121940000|2020-11-11 19:12:20|472.13|470.13|472.43|470.43|472.43|470.43|472.11|470.11|19
1605121950000|2020-11-11 19:12:30|472.44|470.44|473.11|471.11|473.17|471.17|472.44|470.44|33
1605121960000|2020-11-11 19:12:40|473.08|471.08|473.12|471.12|473.3|471.3|473.07|471.07|27
1605121970000|2020-11-11 19:12:50|473.13|471.13|472.91|470.91|473.13|471.13|472.91|470.91|19
1605121980000|2020-11-11 19:13:00|472.92|470.92|473.13|471.13|473.13|471.13|472.9|470.9|17
1605121990000|2020-11-11 19:13:10|473.14|471.14|473.24|471.24|473.27|471.27|473.14|471.14|21
1605122000000|2020-11-11 19:13:20|473.19|471.19|473.29|471.29|473.3|471.3|473.17|471.17|12
1605122010000|2020-11-11 19:13:30|473.33|471.33|473.4|471.4|473.52|471.52|473.33|471.33|14
1605122020000|2020-11-11 19:13:40|473.39|471.39|473.33|471.33|473.39|471.39|473.33|471.33|11
1605122030000|2020-11-11 19:13:50|473.31|471.31|473.3|471.3|473.31|471.31|473.19|471.19|13
1605122040000|2020-11-11 19:14:00|473.28|471.28|473.25|471.25|473.29|471.29|473.24|471.24|10
1605122050000|2020-11-11 19:14:10|473.26|471.26|473.18|471.18|473.26|471.26|473.17|471.17|16
1605122060000|2020-11-11 19:14:20|473.17|471.17|473.15|471.15|473.19|471.19|473.14|471.14|10
1605122070000|2020-11-11 19:14:30|473.14|471.14|473.15|471.15|473.15|471.15|473.11|471.11|10
1605122080000|2020-11-11 19:14:40|473.17|471.17|473.08|471.08|473.17|471.17|473.07|471.07|13
1605122090000|2020-11-11 19:14:50|473.09|471.09|472.94|470.94|473.12|471.12|472.94|470.94|18
1605122100000|2020-11-11 19:15:00|472.93|470.93|472.73|470.73|472.93|470.93|472.73|470.73|6
1605122110000|2020-11-11 19:15:10|472.72|470.72|472.85|470.85|472.88|470.88|472.67|470.67|26
1605122120000|2020-11-11 19:15:20|472.86|470.86|472.86|470.86|472.88|470.88|472.84|470.84|16
1605122130000|2020-11-11 19:15:30|472.87|470.87|472.87|470.87|472.9|470.9|472.87|470.87|9
1605122140000|2020-11-11 19:15:40|472.86|470.86|472.57|470.57|472.86|470.86|472.56|470.56|12
1605122150000|2020-11-11 19:15:50|472.52|470.52|472.35|470.35|472.52|470.52|472.3|470.3|24
1605122160000|2020-11-11 19:16:00|472.32|470.32|472.18|470.18|472.35|470.35|472.18|470.18|12
1605122170000|2020-11-11 19:16:10|472.21|470.21|472.1|470.1|472.21|470.21|472.1|470.1|17
1605122180000|2020-11-11 19:16:20|472.09|470.09|472.07|470.07|472.1|470.1|472.02|470.02|13
1605122190000|2020-11-11 19:16:30|472.06|470.06|472.04|470.04|472.19|470.19|472.03|470.03|20
1605122200000|2020-11-11 19:16:40|472.03|470.03|472.09|470.09|472.1|470.1|472.02|470.02|16
1605122210000|2020-11-11 19:16:50|472.11|470.11|472.15|470.15|472.18|470.18|472.09|470.09|18
1605122220000|2020-11-11 19:17:00|472.13|470.13|472.15|470.15|472.16|470.16|472.13|470.13|7
1605122230000|2020-11-11 19:17:10|472.08|470.08|472.07|470.07|472.08|470.08|472.07|470.07|2
1605122240000|2020-11-11 19:17:20|472.08|470.08|472.04|470.04|472.08|470.08|472.04|470.04|7
1605122250000|2020-11-11 19:17:30|472.07|470.07|472.09|470.09|472.09|470.09|472.03|470.03|6
1605122260000|2020-11-11 19:17:40|472.17|470.17|472.35|470.35|472.37|470.37|472.17|470.17|21
1605122270000|2020-11-11 19:17:50|472.34|470.34|472.53|470.53|472.53|470.53|472.34|470.34|17
1605122280000|2020-11-11 19:18:00|472.52|470.52|472.47|470.47|472.53|470.53|472.47|470.47|12
1605122290000|2020-11-11 19:18:10|472.42|470.42|472.34|470.34|472.42|470.42|472.34|470.34|17
1605122300000|2020-11-11 19:18:20|472.35|470.35|472.32|470.32|472.46|470.46|472.28|470.28|21
1605122310000|2020-11-11 19:18:30|472.31|470.31|472.11|470.11|472.33|470.33|472.1|470.1|19
1605122320000|2020-11-11 19:18:40|472.1|470.1|472.09|470.09|472.1|470.1|472.09|470.09|2
1605122330000|2020-11-11 19:18:50|472.11|470.11|472.3|470.3|472.35|470.35|472.1|470.1|21
1605122340000|2020-11-11 19:19:00|472.31|470.31|472.31|470.31|472.32|470.32|472.3|470.3|9
1605122350000|2020-11-11 19:19:10|472.32|470.32|472.57|470.57|472.57|470.57|472.31|470.31|14
1605122360000|2020-11-11 19:19:20|472.58|470.58|472.65|470.65|472.65|470.65|472.55|470.55|12
1605122370000|2020-11-11 19:19:30|472.63|470.63|472.52|470.52|472.63|470.63|472.43|470.43|19
1605122380000|2020-11-11 19:19:40|472.47|470.47|472.45|470.45|472.52|470.52|472.45|470.45|10
1605122390000|2020-11-11 19:19:50|472.42|470.42|472.42|470.42|472.46|470.46|472.37|470.37|25
1605122400000|2020-11-11 19:20:00|472.41|470.41|472.37|470.37|472.42|470.42|472.34|470.34|17
1605122410000|2020-11-11 19:20:10|472.35|470.35|472.49|470.49|472.5|470.5|472.35|470.35|13
1605122420000|2020-11-11 19:20:20|472.5|470.5|472.39|470.39|472.5|470.5|472.39|470.39|20
1605122430000|2020-11-11 19:20:30|472.4|470.4|472.4|470.4|472.4|470.4|472.37|470.37|12
1605122440000|2020-11-11 19:20:40|472.41|470.41|472.53|470.53|472.56|470.56|472.4|470.4|21
1605122450000|2020-11-11 19:20:50|472.52|470.52|472.62|470.62|472.62|470.62|472.52|470.52|8
1605122460000|2020-11-11 19:21:00|472.66|470.66|472.72|470.72|472.74|470.74|472.64|470.64|14
1605122470000|2020-11-11 19:21:10|472.71|470.71|472.61|470.61|472.76|470.76|472.54|470.54|18
1605122480000|2020-11-11 19:21:20|472.6|470.6|472.71|470.71|472.72|470.72|472.6|470.6|10
1605122490000|2020-11-11 19:21:30|472.72|470.72|472.93|470.93|472.93|470.93|472.7|470.7|13
1605122500000|2020-11-11 19:21:40|472.95|470.95|472.82|470.82|472.95|470.95|472.8|470.8|15
1605122510000|2020-11-11 19:21:50|472.81|470.81|472.73|470.73|472.81|470.81|472.73|470.73|15
1605122520000|2020-11-11 19:22:00|472.74|470.74|472.54|470.54|472.75|470.75|472.54|470.54|18
1605122530000|2020-11-11 19:22:10|472.53|470.53|472.53|470.53|472.55|470.55|472.43|470.43|14
1605122540000|2020-11-11 19:22:20|472.52|470.52|472.45|470.45|472.53|470.53|472.42|470.42|20
1605122550000|2020-11-11 19:22:30|472.47|470.47|472.24|470.24|472.49|470.49|472.2|470.2|23
1605122560000|2020-11-11 19:22:40|472.2|470.2|472.17|470.17|472.24|470.24|472.17|470.17|17
1605122570000|2020-11-11 19:22:50|472.18|470.18|472.2|470.2|472.22|470.22|472.17|470.17|13
1605122580000|2020-11-11 19:23:00|472.19|470.19|472.17|470.17|472.19|470.19|472.16|470.16|8
1605122590000|2020-11-11 19:23:10|472.16|470.16|472.3|470.3|472.36|470.36|472.14|470.14|18
1605122600000|2020-11-11 19:23:20|472.32|470.32|472.32|470.32|472.32|470.32|472.3|470.3|8
1605122610000|2020-11-11 19:23:30|472.31|470.31|472.39|470.39|472.39|470.39|472.27|470.27|13
1605122620000|2020-11-11 19:23:40|472.4|470.4|472.42|470.42|472.45|470.45|472.4|470.4|19
1605122630000|2020-11-11 19:23:50|472.41|470.41|472.36|470.36|472.42|470.42|472.36|470.36|12
1605122640000|2020-11-11 19:24:00|472.35|470.35|472.21|470.21|472.37|470.37|472.21|470.21|16
1605122650000|2020-11-11 19:24:10|472.2|470.2|472.19|470.19|472.2|470.2|472.15|470.15|11
1605122660000|2020-11-11 19:24:20|472.2|470.2|472.38|470.38|472.38|470.38|472.17|470.17|26
1605122670000|2020-11-11 19:24:30|472.37|470.37|472.49|470.49|472.49|470.49|472.32|470.32|18
1605122680000|2020-11-11 19:24:40|472.47|470.47|472.5|470.5|472.54|470.54|472.47|470.47|23
1605122690000|2020-11-11 19:24:50|472.51|470.51|472.53|470.53|472.54|470.54|472.51|470.51|10
1605122700000|2020-11-11 19:25:00|472.52|470.52|472.5|470.5|472.52|470.52|472.5|470.5|3
1605122710000|2020-11-11 19:25:10|472.49|470.49|472.36|470.36|472.49|470.49|472.35|470.35|7
1605122720000|2020-11-11 19:25:20|472.35|470.35|472.33|470.33|472.36|470.36|472.3|470.3|13
1605122730000|2020-11-11 19:25:30|472.32|470.32|472.3|470.3|472.37|470.37|472.3|470.3|11
1605122750000|2020-11-11 19:25:50|472.29|470.29|472.3|470.3|472.3|470.3|472.26|470.26|5
1605122760000|2020-11-11 19:26:00|472.31|470.31|472.32|470.32|472.32|470.32|472.27|470.27|15
1605122770000|2020-11-11 19:26:10|472.31|470.31|472.26|470.26|472.35|470.35|472.26|470.26|16
1605122780000|2020-11-11 19:26:20|472.27|470.27|472.15|470.15|472.27|470.27|472.14|470.14|13
1605122790000|2020-11-11 19:26:30|472.18|470.18|472.11|470.11|472.18|470.18|472.11|470.11|7
1605122800000|2020-11-11 19:26:40|472.12|470.12|472.11|470.11|472.12|470.12|472.09|470.09|6
1605122810000|2020-11-11 19:26:50|472.08|470.08|472.1|470.1|472.11|470.11|472.07|470.07|5
1605122820000|2020-11-11 19:27:00|472.09|470.09|472.21|470.21|472.27|470.27|472.08|470.08|17
1605122830000|2020-11-11 19:27:10|472.22|470.22|472.18|470.18|472.26|470.26|472.18|470.18|16
1605122840000|2020-11-11 19:27:20|472.19|470.19|472.01|470.01|472.19|470.19|472.01|470.01|19
1605122850000|2020-11-11 19:27:30|472|470|471.96|469.96|472|470|471.96|469.96|9
1605122860000|2020-11-11 19:27:40|471.97|469.97|471.99|469.99|472|470|471.96|469.96|12
1605122870000|2020-11-11 19:27:50|471.97|469.97|471.99|469.99|472.07|470.07|471.97|469.97|11
1605122880000|2020-11-11 19:28:00|472|470|471.96|469.96|472.05|470.05|471.96|469.96|11
1605122890000|2020-11-11 19:28:10|471.97|469.97|471.92|469.92|471.98|469.98|471.92|469.92|7
1605122900000|2020-11-11 19:28:20|471.91|469.91|471.9|469.9|471.91|469.91|471.9|469.9|2
1605122920000|2020-11-11 19:28:40|471.85|469.85|471.7|469.7|471.85|469.85|471.67|469.67|16
1605122930000|2020-11-11 19:28:50|471.69|469.69|471.43|469.43|471.69|469.69|471.41|469.41|31
1605122940000|2020-11-11 19:29:00|471.47|469.47|471.11|469.11|471.5|469.5|471.11|469.11|28
1605122950000|2020-11-11 19:29:10|471.07|469.07|471.01|469.01|471.08|469.08|471.01|469.01|9
1605122960000|2020-11-11 19:29:20|471.02|469.02|470.74|468.74|471.02|469.02|470.74|468.74|6
1605122970000|2020-11-11 19:29:30|470.73|468.73|470.67|468.67|470.75|468.75|470.62|468.62|19
1605122980000|2020-11-11 19:29:40|470.68|468.68|470.62|468.62|470.68|468.68|470.61|468.61|15
1605122990000|2020-11-11 19:29:50|470.67|468.67|470.54|468.54|470.67|468.67|470.54|468.54|13
1605123000000|2020-11-11 19:30:00|470.53|468.53|470.39|468.39|470.53|468.53|470.37|468.37|14
1605123010000|2020-11-11 19:30:10|470.38|468.38|469.59|467.59|470.39|468.39|469.45|467.45|35
1605123020000|2020-11-11 19:30:20|469.56|467.56|469.53|467.53|469.68|467.68|469.4|467.4|33
1605123030000|2020-11-11 19:30:30|469.39|467.39|469.4|467.4|469.45|467.45|469.19|467.19|33
1605123040000|2020-11-11 19:30:40|469.46|467.46|469.39|467.39|469.53|467.53|469.34|467.34|30
1605123050000|2020-11-11 19:30:50|469.38|467.38|469.41|467.41|469.53|467.53|469.22|467.22|32
1605123060000|2020-11-11 19:31:00|469.42|467.42|469.38|467.38|469.64|467.64|469.35|467.35|30
1605123070000|2020-11-11 19:31:10|469.35|467.35|468.66|466.66|469.36|467.36|468.37|466.37|35
1605123080000|2020-11-11 19:31:20|468.64|466.64|468.87|466.87|468.89|466.89|468.53|466.53|31
1605123090000|2020-11-11 19:31:30|468.86|466.86|468.55|466.55|468.88|466.88|468.55|466.55|26
1605123100000|2020-11-11 19:31:40|468.52|466.52|468.58|466.58|468.74|466.74|468.52|466.52|27
1605123110000|2020-11-11 19:31:50|468.68|466.68|469.04|467.04|469.14|467.14|468.58|466.58|27
1605123120000|2020-11-11 19:32:00|469|467|469.47|467.47|469.65|467.65|469|467|33
1605123130000|2020-11-11 19:32:10|469.48|467.48|469.52|467.52|469.64|467.64|469.4|467.4|26
1605123140000|2020-11-11 19:32:20|469.5|467.5|469.61|467.61|469.7|467.7|469.39|467.39|20
1605123150000|2020-11-11 19:32:30|469.6|467.6|469.64|467.64|469.68|467.68|469.59|467.59|23
1605123160000|2020-11-11 19:32:40|469.65|467.65|469.86|467.86|469.86|467.86|469.65|467.65|10
1605123170000|2020-11-11 19:32:50|469.87|467.87|470.06|468.06|470.14|468.14|469.75|467.75|16
1605123180000|2020-11-11 19:33:00|469.96|467.96|470.12|468.12|470.14|468.14|469.92|467.92|18
1605123190000|2020-11-11 19:33:10|470.13|468.13|470.28|468.28|470.3|468.3|470.13|468.13|22
1605123200000|2020-11-11 19:33:20|470.21|468.21|470.13|468.13|470.21|468.21|470.09|468.09|13
1605123210000|2020-11-11 19:33:30|470.12|468.12|470.21|468.21|470.21|468.21|469.97|467.97|21
1605123220000|2020-11-11 19:33:40|470.24|468.24|470.18|468.18|470.39|468.39|470.18|468.18|10
1605123230000|2020-11-11 19:33:50|470.25|468.25|469.99|467.99|470.25|468.25|469.97|467.97|23
1605123240000|2020-11-11 19:34:00|469.98|467.98|469.96|467.96|470.01|468.01|469.93|467.93|22
1605123250000|2020-11-11 19:34:10|469.95|467.95|470.07|468.07|470.07|468.07|469.93|467.93|18
1605123260000|2020-11-11 19:34:20|470.2|468.2|470.27|468.27|470.27|468.27|470.2|468.2|14
1605123270000|2020-11-11 19:34:30|470.14|468.14|469.99|467.99|470.26|468.26|469.99|467.99|17
1605123280000|2020-11-11 19:34:40|470.02|468.02|470.03|468.03|470.05|468.05|469.94|467.94|27
1605123290000|2020-11-11 19:34:50|470.07|468.07|470.21|468.21|470.21|468.21|470.02|468.02|25
1605123300000|2020-11-11 19:35:00|470.2|468.2|470.17|468.17|470.2|468.2|470.02|468.02|23
1605123310000|2020-11-11 19:35:10|470.18|468.18|470.38|468.38|470.39|468.39|470.18|468.18|19
1605123320000|2020-11-11 19:35:20|470.39|468.39|470.32|468.32|470.4|468.4|470.3|468.3|21
1605123330000|2020-11-11 19:35:30|470.33|468.33|470.28|468.28|470.33|468.33|470.26|468.26|10
1605123340000|2020-11-11 19:35:40|470.29|468.29|470.29|468.29|470.33|468.33|470.28|468.28|19
1605123350000|2020-11-11 19:35:50|470.3|468.3|470.28|468.28|470.33|468.33|470.27|468.27|20
1605123360000|2020-11-11 19:36:00|470.29|468.29|470.3|468.3|470.4|468.4|470.27|468.27|16
1605123370000|2020-11-11 19:36:10|470.31|468.31|470.38|468.38|470.39|468.39|470.3|468.3|19
1605123380000|2020-11-11 19:36:20|470.39|468.39|470.67|468.67|470.68|468.68|470.37|468.37|35
1605123390000|2020-11-11 19:36:30|470.68|468.68|470.93|468.93|470.93|468.93|470.68|468.68|18
1605123400000|2020-11-11 19:36:40|470.94|468.94|471.14|469.14|471.14|469.14|470.91|468.91|12
1605123410000|2020-11-11 19:36:50|471.18|469.18|471.3|469.3|471.3|469.3|470.93|468.93|24
1605123420000|2020-11-11 19:37:00|471.29|469.29|471.04|469.04|471.32|469.32|471|469|32
1605123430000|2020-11-11 19:37:10|471.08|469.08|471.34|469.34|471.34|469.34|471.08|469.08|22
1605123440000|2020-11-11 19:37:20|471.51|469.51|471.67|469.67|471.72|469.72|471.51|469.51|27
1605123450000|2020-11-11 19:37:30|471.66|469.66|471.6|469.6|471.7|469.7|471.57|469.57|22
1605123460000|2020-11-11 19:37:40|471.57|469.57|471.58|469.58|471.59|469.59|471.47|469.47|20
1605123470000|2020-11-11 19:37:50|471.59|469.59|471.52|469.52|471.59|469.59|471.5|469.5|17
1605123480000|2020-11-11 19:38:00|471.45|469.45|471.69|469.69|471.7|469.7|471.41|469.41|24
1605123490000|2020-11-11 19:38:10|471.68|469.68|471.86|469.86|471.89|469.89|471.68|469.68|26
1605123500000|2020-11-11 19:38:20|471.87|469.87|471.86|469.86|471.94|469.94|471.84|469.84|14
1605123510000|2020-11-11 19:38:30|471.87|469.87|471.66|469.66|471.87|469.87|471.61|469.61|19
1605123520000|2020-11-11 19:38:40|471.68|469.68|471.87|469.87|471.96|469.96|471.66|469.66|22
1605123530000|2020-11-11 19:38:50|471.85|469.85|471.74|469.74|471.85|469.85|471.73|469.73|21
1605123540000|2020-11-11 19:39:00|471.75|469.75|471.74|469.74|471.86|469.86|471.74|469.74|25
1605123550000|2020-11-11 19:39:10|471.72|469.72|471.8|469.8|471.8|469.8|471.71|469.71|19
1605123560000|2020-11-11 19:39:20|471.84|469.84|471.75|469.75|471.86|469.86|471.75|469.75|13
1605123570000|2020-11-11 19:39:30|471.74|469.74|471.63|469.63|471.74|469.74|471.6|469.6|8
1605123580000|2020-11-11 19:39:40|471.71|469.71|471.63|469.63|471.73|469.73|471.63|469.63|12
1605123590000|2020-11-11 19:39:50|471.64|469.64|471.67|469.67|471.67|469.67|471.62|469.62|13
1605123600000|2020-11-11 19:40:00|471.66|469.66|471.55|469.55|471.66|469.66|471.54|469.54|12
1605123610000|2020-11-11 19:40:10|471.56|469.56|471.5|469.5|471.6|469.6|471.47|469.47|13
1605123620000|2020-11-11 19:40:20|471.52|469.52|471.6|469.6|471.71|469.71|471.52|469.52|14
1605123630000|2020-11-11 19:40:30|471.58|469.58|471.7|469.7|471.72|469.72|471.58|469.58|20
1605123640000|2020-11-11 19:40:40|471.69|469.69|471.53|469.53|471.7|469.7|471.52|469.52|12
1605123650000|2020-11-11 19:40:50|471.52|469.52|471.52|469.52|471.54|469.54|471.5|469.5|11
1605123660000|2020-11-11 19:41:00|471.51|469.51|471.52|469.52|471.53|469.53|471.5|469.5|11
1605123670000|2020-11-11 19:41:10|471.51|469.51|471.51|469.51|471.52|469.52|471.49|469.49|10
1605123680000|2020-11-11 19:41:20|471.5|469.5|471.31|469.31|471.51|469.51|471.28|469.28|20
1605123690000|2020-11-11 19:41:30|471.29|469.29|470.98|468.98|471.29|469.29|470.96|468.96|20
1605123700000|2020-11-11 19:41:40|471.01|469.01|470.9|468.9|471.01|469.01|470.85|468.85|14
1605123710000|2020-11-11 19:41:50|470.93|468.93|470.79|468.79|470.93|468.93|470.79|468.79|6
1605123720000|2020-11-11 19:42:00|470.81|468.81|471.17|469.17|471.17|469.17|470.81|468.81|19
1605123730000|2020-11-11 19:42:10|471.16|469.16|471.4|469.4|471.41|469.41|471.16|469.16|17
1605123740000|2020-11-11 19:42:20|471.41|469.41|471.41|469.41|471.42|469.42|471.4|469.4|5
1605123750000|2020-11-11 19:42:30|471.47|469.47|471.65|469.65|471.69|469.69|471.42|469.42|21
1605123760000|2020-11-11 19:42:40|471.7|469.7|471.65|469.65|471.7|469.7|471.38|469.38|26
1605123770000|2020-11-11 19:42:50|471.66|469.66|471.72|469.72|471.72|469.72|471.63|469.63|14
1605123780000|2020-11-11 19:43:00|471.73|469.73|471.67|469.67|471.73|469.73|471.63|469.63|13
1605123790000|2020-11-11 19:43:10|471.71|469.71|471.76|469.76|471.76|469.76|471.6|469.6|20
1605123800000|2020-11-11 19:43:20|471.75|469.75|471.67|469.67|471.75|469.75|471.59|469.59|14
1605123810000|2020-11-11 19:43:30|471.63|469.63|471.66|469.66|471.67|469.67|471.63|469.63|10
1605123820000|2020-11-11 19:43:40|471.67|469.67|471.66|469.66|471.67|469.67|471.66|469.66|8
1605123830000|2020-11-11 19:43:50|471.67|469.67|471.66|469.66|471.7|469.7|471.65|469.65|9
1605123840000|2020-11-11 19:44:00|471.67|469.67|471.86|469.86|471.89|469.89|471.66|469.66|24
1605123850000|2020-11-11 19:44:10|471.83|469.83|471.78|469.78|471.93|469.93|471.76|469.76|20
1605123860000|2020-11-11 19:44:20|471.77|469.77|471.84|469.84|471.84|469.84|471.75|469.75|12
1605123870000|2020-11-11 19:44:30|471.86|469.86|471.95|469.95|471.97|469.97|471.82|469.82|17
1605123880000|2020-11-11 19:44:40|471.94|469.94|471.9|469.9|471.94|469.94|471.84|469.84|17
1605123890000|2020-11-11 19:44:50|471.89|469.89|471.9|469.9|471.91|469.91|471.85|469.85|8
1605123900000|2020-11-11 19:45:00|471.82|469.82|471.89|469.89|471.91|469.91|471.82|469.82|11
1605123910000|2020-11-11 19:45:10|471.9|469.9|471.92|469.92|471.96|469.96|471.86|469.86|20
1605123920000|2020-11-11 19:45:20|471.91|469.91|471.8|469.8|471.91|469.91|471.79|469.79|16
1605123930000|2020-11-11 19:45:30|471.81|469.81|471.75|469.75|471.82|469.82|471.73|469.73|10
1605123940000|2020-11-11 19:45:40|471.74|469.74|471.76|469.76|471.76|469.76|471.74|469.74|9
1605123950000|2020-11-11 19:45:50|471.77|469.77|471.77|469.77|471.79|469.79|471.74|469.74|7
1605123960000|2020-11-11 19:46:00|471.79|469.79|471.74|469.74|471.79|469.79|471.72|469.72|10
1605123970000|2020-11-11 19:46:10|471.73|469.73|471.75|469.75|471.75|469.75|471.73|469.73|11
1605123980000|2020-11-11 19:46:20|471.74|469.74|471.72|469.72|471.75|469.75|471.72|469.72|11
1605123990000|2020-11-11 19:46:30|471.74|469.74|471.75|469.75|471.75|469.75|471.73|469.73|6
1605124000000|2020-11-11 19:46:40|471.74|469.74|471.73|469.73|471.74|469.74|471.73|469.73|2
1605124010000|2020-11-11 19:46:50|471.72|469.72|471.69|469.69|471.73|469.73|471.66|469.66|8
1605124020000|2020-11-11 19:47:00|471.6|469.6|471.29|469.29|471.6|469.6|471.29|469.29|18
1605124030000|2020-11-11 19:47:10|471.28|469.28|471.38|469.38|471.4|469.4|471.25|469.25|24
1605124040000|2020-11-11 19:47:20|471.39|469.39|471.26|469.26|471.39|469.39|471.21|469.21|9
1605124050000|2020-11-11 19:47:30|471.27|469.27|471.17|469.17|471.28|469.28|471.17|469.17|22
1605124060000|2020-11-11 19:47:40|471.18|469.18|471.22|469.22|471.23|469.23|471.18|469.18|10
1605124070000|2020-11-11 19:47:50|471.23|469.23|471.23|469.23|471.25|469.25|471.22|469.22|11
1605124080000|2020-11-11 19:48:00|471.22|469.22|471.23|469.23|471.23|469.23|471.2|469.2|9
1605124090000|2020-11-11 19:48:10|471.22|469.22|471.07|469.07|471.22|469.22|471.07|469.07|16
1605124100000|2020-11-11 19:48:20|471.09|469.09|471.08|469.08|471.09|469.09|471.08|469.08|2
1605124110000|2020-11-11 19:48:30|471.09|469.09|471.32|469.32|471.32|469.32|471.09|469.09|15
1605124120000|2020-11-11 19:48:40|471.31|469.31|471.33|469.33|471.36|469.36|471.31|469.31|21
1605124130000|2020-11-11 19:48:50|471.45|469.45|471.54|469.54|471.54|469.54|471.44|469.44|8
1605124140000|2020-11-11 19:49:00|471.52|469.52|471.46|469.46|471.52|469.52|471.42|469.42|16
1605124150000|2020-11-11 19:49:10|471.45|469.45|471.19|469.19|471.45|469.45|471.19|469.19|21
1605124160000|2020-11-11 19:49:20|471.17|469.17|471.04|469.04|471.17|469.17|471.03|469.03|23
1605124170000|2020-11-11 19:49:30|471.1|469.1|470.94|468.94|471.1|469.1|470.92|468.92|19
1605124180000|2020-11-11 19:49:40|470.95|468.95|471.01|469.01|471.02|469.02|470.93|468.93|21
1605124190000|2020-11-11 19:49:50|470.98|468.98|471.19|469.19|471.19|469.19|470.98|468.98|20
1605124200000|2020-11-11 19:50:00|471.18|469.18|471.06|469.06|471.18|469.18|471.06|469.06|15
1605124210000|2020-11-11 19:50:10|471.05|469.05|470.98|468.98|471.05|469.05|470.98|468.98|9
1605124220000|2020-11-11 19:50:20|470.96|468.96|470.86|468.86|470.96|468.96|470.85|468.85|5
1605124230000|2020-11-11 19:50:30|470.87|468.87|470.92|468.92|470.92|468.92|470.87|468.87|2
1605124240000|2020-11-11 19:50:40|470.88|468.88|470.78|468.78|470.9|468.9|470.77|468.77|17
1605124250000|2020-11-11 19:50:50|470.77|468.77|470.72|468.72|470.78|468.78|470.71|468.71|10
1605124260000|2020-11-11 19:51:00|470.7|468.7|470.67|468.67|470.72|468.72|470.65|468.65|18
1605124270000|2020-11-11 19:51:10|470.66|468.66|470.47|468.47|470.68|468.68|470.39|468.39|25
1605124280000|2020-11-11 19:51:20|470.46|468.46|470.36|468.36|470.51|468.51|470.36|468.36|21
1605124290000|2020-11-11 19:51:30|470.4|468.4|470.43|468.43|470.46|468.46|470.38|468.38|27
1605124300000|2020-11-11 19:51:40|470.42|468.42|470.45|468.45|470.45|468.45|470.34|468.34|14
1605124310000|2020-11-11 19:51:50|470.44|468.44|470.51|468.51|470.71|468.71|470.42|468.42|20
1605124320000|2020-11-11 19:52:00|470.5|468.5|470.6|468.6|470.6|468.6|470.48|468.48|18
1605124330000|2020-11-11 19:52:10|470.59|468.59|470.59|468.59|470.6|468.6|470.56|468.56|8
1605124340000|2020-11-11 19:52:20|470.6|468.6|470.61|468.61|470.61|468.61|470.58|468.58|4
1605124350000|2020-11-11 19:52:30|470.6|468.6|470.6|468.6|470.6|468.6|470.6|468.6|1
1605124360000|2020-11-11 19:52:40|470.61|468.61|470.55|468.55|470.61|468.61|470.54|468.54|11
1605124370000|2020-11-11 19:52:50|470.54|468.54|470.54|468.54|470.56|468.56|470.53|468.53|10
1605124380000|2020-11-11 19:53:00|470.55|468.55|470.66|468.66|470.66|468.66|470.53|468.53|16
1605124390000|2020-11-11 19:53:10|470.65|468.65|470.75|468.75|470.75|468.75|470.65|468.65|17
1605124400000|2020-11-11 19:53:20|470.72|468.72|470.71|468.71|470.74|468.74|470.71|468.71|7
1605124410000|2020-11-11 19:53:30|470.7|468.7|470.77|468.77|470.77|468.77|470.66|468.66|15
1605124420000|2020-11-11 19:53:40|470.76|468.76|470.73|468.73|470.77|468.77|470.7|468.7|15
1605124430000|2020-11-11 19:53:50|470.72|468.72|470.77|468.77|470.77|468.77|470.7|468.7|10
1605124440000|2020-11-11 19:54:00|470.81|468.81|470.98|468.98|470.98|468.98|470.81|468.81|5
1605124450000|2020-11-11 19:54:10|470.97|468.97|471.05|469.05|471.05|469.05|470.96|468.96|12
1605124460000|2020-11-11 19:54:20|471.04|469.04|471.05|469.05|471.05|469.05|471.04|469.04|2
1605124470000|2020-11-11 19:54:30|471|469|471.14|469.14|471.14|469.14|471|469|9
1605124480000|2020-11-11 19:54:40|471.13|469.13|471.17|469.17|471.17|469.17|471.08|469.08|19
1605124490000|2020-11-11 19:54:50|471.12|469.12|471.12|469.12|471.17|469.17|471.08|469.08|16
1605124500000|2020-11-11 19:55:00|471.15|469.15|470.99|468.99|471.15|469.15|470.94|468.94|17
1605124510000|2020-11-11 19:55:10|470.98|468.98|470.93|468.93|470.99|468.99|470.93|468.93|15
1605124520000|2020-11-11 19:55:20|470.92|468.92|470.54|468.54|470.92|468.92|470.54|468.54|25
1605124530000|2020-11-11 19:55:30|470.53|468.53|470.25|468.25|470.53|468.53|470.22|468.22|17
1605124540000|2020-11-11 19:55:40|470.24|468.24|470.1|468.1|470.24|468.24|470.1|468.1|11
1605124550000|2020-11-11 19:55:50|470.05|468.05|470.05|468.05|470.07|468.07|469.85|467.85|20
1605124560000|2020-11-11 19:56:00|470.04|468.04|469.94|467.94|470.07|468.07|469.93|467.93|24
1605124570000|2020-11-11 19:56:10|469.95|467.95|469.99|467.99|469.99|467.99|469.91|467.91|17
1605124580000|2020-11-11 19:56:20|470.02|468.02|470.48|468.48|470.49|468.49|470.02|468.02|19
1605124590000|2020-11-11 19:56:30|470.46|468.46|470.21|468.21|470.46|468.46|470.2|468.2|23
1605124600000|2020-11-11 19:56:40|470.24|468.24|470.15|468.15|470.24|468.24|470.15|468.15|12
1605124610000|2020-11-11 19:56:50|470.16|468.16|470.51|468.51|470.52|468.52|470.16|468.16|18
1605124620000|2020-11-11 19:57:00|470.5|468.5|470.23|468.23|470.5|468.5|470.23|468.23|22
1605124630000|2020-11-11 19:57:10|470.13|468.13|469.97|467.97|470.15|468.15|469.96|467.96|21
1605124640000|2020-11-11 19:57:20|469.96|467.96|469.93|467.93|470.1|468.1|469.89|467.89|25
1605124650000|2020-11-11 19:57:30|469.92|467.92|469.87|467.87|469.92|467.92|469.85|467.85|19
1605124660000|2020-11-11 19:57:40|469.88|467.88|469.61|467.61|469.89|467.89|469.58|467.58|25
1605124670000|2020-11-11 19:57:50|469.62|467.62|469.57|467.57|469.63|467.63|469.56|467.56|14
1605124680000|2020-11-11 19:58:00|469.56|467.56|469.35|467.35|469.56|467.56|469.33|467.33|18
1605124690000|2020-11-11 19:58:10|469.37|467.37|469.34|467.34|469.55|467.55|469.32|467.32|27
1605124700000|2020-11-11 19:58:20|469.31|467.31|469.28|467.28|469.31|467.31|469.19|467.19|17
1605124710000|2020-11-11 19:58:30|469.25|467.25|469.26|467.26|469.26|467.26|469.23|467.23|9
1605124720000|2020-11-11 19:58:40|469.24|467.24|469.27|467.27|469.27|467.27|469.23|467.23|9
1605124730000|2020-11-11 19:58:50|469.32|467.32|469.32|467.32|469.32|467.32|469.29|467.29|4
1605124740000|2020-11-11 19:59:00|469.3|467.3|469.3|467.3|469.3|467.3|469.26|467.26|10
1605124750000|2020-11-11 19:59:10|469.33|467.33|469.29|467.29|469.33|467.33|469.29|467.29|5
1605124760000|2020-11-11 19:59:20|469.3|467.3|469.68|467.68|469.68|467.68|469.3|467.3|26
1605124770000|2020-11-11 19:59:30|469.69|467.69|469.65|467.65|469.8|467.8|469.65|467.65|18
1605124780000|2020-11-11 19:59:40|469.61|467.61|469.72|467.72|469.72|467.72|469.54|467.54|21
1605124790000|2020-11-11 19:59:50|469.71|467.71|469.83|467.83|469.84|467.84|469.66|467.66|14
1605124800000|2020-11-11 20:00:00|469.84|467.84|469.82|467.82|469.88|467.88|469.79|467.79|24
1605124810000|2020-11-11 20:00:10|469.8|467.8|469.68|467.68|469.82|467.82|469.65|467.65|31
1605124820000|2020-11-11 20:00:20|469.64|467.64|469.87|467.87|469.87|467.87|469.64|467.64|21
1605124830000|2020-11-11 20:00:30|469.89|467.89|470.06|468.06|470.06|468.06|469.89|467.89|19
1605124840000|2020-11-11 20:00:40|470.04|468.04|469.93|467.93|470.05|468.05|469.93|467.93|22
1605124850000|2020-11-11 20:00:50|469.92|467.92|469.88|467.88|470.02|468.02|469.76|467.76|26
1605124860000|2020-11-11 20:01:00|469.87|467.87|469.83|467.83|469.99|467.99|469.83|467.83|22
1605124870000|2020-11-11 20:01:10|469.77|467.77|469.26|467.26|469.77|467.77|469.26|467.26|28
1605124880000|2020-11-11 20:01:20|469.29|467.29|469.22|467.22|469.36|467.36|469.19|467.19|18
1605124890000|2020-11-11 20:01:30|469.23|467.23|469.14|467.14|469.25|467.25|469.11|467.11|26
1605124900000|2020-11-11 20:01:40|469.11|467.11|468.97|466.97|469.12|467.12|468.97|466.97|12
1605124910000|2020-11-11 20:01:50|468.96|466.96|468.74|466.74|468.96|466.96|468.69|466.69|20
1605124920000|2020-11-11 20:02:00|468.75|466.75|468.75|466.75|468.76|466.76|468.69|466.69|16
1605124930000|2020-11-11 20:02:10|468.7|466.7|468.56|466.56|468.71|466.71|468.56|466.56|18
1605124940000|2020-11-11 20:02:20|468.55|466.55|468.41|466.41|468.55|466.55|468.4|466.4|26
1605124950000|2020-11-11 20:02:30|468.42|466.42|468.04|466.04|468.44|466.44|468.04|466.04|28
1605124960000|2020-11-11 20:02:40|468.05|466.05|468.28|466.28|468.3|466.3|467.99|465.99|18
1605124970000|2020-11-11 20:02:50|468.29|466.29|468.56|466.56|468.56|466.56|468.23|466.23|33
1605124980000|2020-11-11 20:03:00|468.46|466.46|468.66|466.66|468.71|466.71|468.44|466.44|28
1605124990000|2020-11-11 20:03:10|468.67|466.67|468.51|466.51|468.7|466.7|468.48|466.48|24
1605125000000|2020-11-11 20:03:20|468.52|466.52|468.44|466.44|468.55|466.55|468.41|466.41|17
1605125010000|2020-11-11 20:03:30|468.45|466.45|468.52|466.52|468.52|466.52|468.32|466.32|23
1605125020000|2020-11-11 20:03:40|468.57|466.57|468.76|466.76|468.85|466.85|468.49|466.49|25
1605125030000|2020-11-11 20:03:50|468.79|466.79|468.85|466.85|468.89|466.89|468.77|466.77|19
1605125040000|2020-11-11 20:04:00|468.87|466.87|468.53|466.53|468.93|466.93|468.53|466.53|24
1605125050000|2020-11-11 20:04:10|468.47|466.47|468.21|466.21|468.47|466.47|468.16|466.16|16
1605125060000|2020-11-11 20:04:20|468.22|466.22|468.5|466.5|468.51|466.51|468.2|466.2|23
1605125070000|2020-11-11 20:04:30|468.51|466.51|468.27|466.27|468.54|466.54|468.27|466.27|20
1605125080000|2020-11-11 20:04:40|468.22|466.22|468.17|466.17|468.23|466.23|468.14|466.14|24
1605125090000|2020-11-11 20:04:50|468.08|466.08|467.81|465.81|468.08|466.08|467.81|465.81|22
1605125100000|2020-11-11 20:05:00|467.82|465.82|467.72|465.72|467.94|465.94|467.72|465.72|30
1605125110000|2020-11-11 20:05:10|467.71|465.71|467.22|465.22|467.74|465.74|466.99|464.99|33
1605125120000|2020-11-11 20:05:20|467.21|465.21|467.18|465.18|467.25|465.25|467.07|465.07|30
1605125130000|2020-11-11 20:05:30|467.19|465.19|467.21|465.21|467.28|465.28|467.17|465.17|26
1605125140000|2020-11-11 20:05:40|467.22|465.22|466.95|464.95|467.28|465.28|466.95|464.95|32
1605125150000|2020-11-11 20:05:50|466.86|464.86|467.25|465.25|467.25|465.25|466.86|464.86|30
1605125160000|2020-11-11 20:06:00|467.24|465.24|467.41|465.41|467.48|465.48|467.24|465.24|24
1605125170000|2020-11-11 20:06:10|467.42|465.42|467.46|465.46|467.77|465.77|467.41|465.41|34
1605125180000|2020-11-11 20:06:20|467.58|465.58|467.35|465.35|467.6|465.6|467.28|465.28|26
1605125190000|2020-11-11 20:06:30|467.38|465.38|467.48|465.48|467.49|465.49|467.34|465.34|24
1605125200000|2020-11-11 20:06:40|467.49|465.49|467.48|465.48|467.51|465.51|467.38|465.38|23
1605125210000|2020-11-11 20:06:50|467.47|465.47|467.56|465.56|467.68|465.68|467.43|465.43|24
1605125220000|2020-11-11 20:07:00|467.57|465.57|467.79|465.79|467.79|465.79|467.57|465.57|18
1605125230000|2020-11-11 20:07:10|467.78|465.78|467.54|465.54|467.84|465.84|467.49|465.49|26
1605125240000|2020-11-11 20:07:20|467.56|465.56|467.28|465.28|467.6|465.6|467.28|465.28|23
1605125250000|2020-11-11 20:07:30|467.29|465.29|467.39|465.39|467.39|465.39|467.26|465.26|26
1605125260000|2020-11-11 20:07:40|467.37|465.37|467.52|465.52|467.52|465.52|467.32|465.32|29
1605125270000|2020-11-11 20:07:50|467.57|465.57|467.66|465.66|467.67|465.67|467.57|465.57|21
1605125280000|2020-11-11 20:08:00|467.67|465.67|467.74|465.74|467.75|465.75|467.67|465.67|19
1605125290000|2020-11-11 20:08:10|467.75|465.75|467.73|465.73|467.77|465.77|467.73|465.73|13
1605125300000|2020-11-11 20:08:20|467.72|465.72|467.51|465.51|467.72|465.72|467.35|465.35|25
1605125310000|2020-11-11 20:08:30|467.55|465.55|467.31|465.31|467.56|465.56|467.31|465.31|19
1605125320000|2020-11-11 20:08:40|467.3|465.3|467.26|465.26|467.45|465.45|467.26|465.26|19
1605125330000|2020-11-11 20:08:50|467.25|465.25|467.13|465.13|467.25|465.25|467.05|465.05|14
1605125340000|2020-11-11 20:09:00|467.14|465.14|466.96|464.96|467.15|465.15|466.93|464.93|16
1605125350000|2020-11-11 20:09:10|467.01|465.01|466.93|464.93|467.05|465.05|466.92|464.92|17
1605125360000|2020-11-11 20:09:20|466.92|464.92|466.92|464.92|466.92|464.92|466.83|464.83|15
1605125370000|2020-11-11 20:09:30|466.96|464.96|466.56|464.56|466.96|464.96|466.56|464.56|15
1605125380000|2020-11-11 20:09:40|466.55|464.55|464.79|462.79|466.55|464.55|464.52|462.52|37
1605125390000|2020-11-11 20:09:50|464.85|462.85|465.55|463.55|465.65|463.65|464.85|462.85|38
1605125400000|2020-11-11 20:10:00|465.56|463.56|465.55|463.55|465.59|463.59|465.39|463.39|36
1605125410000|2020-11-11 20:10:10|465.53|463.53|466.06|464.06|466.06|464.06|465.51|463.51|24
1605125420000|2020-11-11 20:10:20|466.09|464.09|466|464|466.1|464.1|465.87|463.87|18
1605125430000|2020-11-11 20:10:30|466.01|464.01|465.85|463.85|466.07|464.07|465.8|463.8|26
1605125440000|2020-11-11 20:10:40|465.87|463.87|466.29|464.29|466.3|464.3|465.87|463.87|21
1605125450000|2020-11-11 20:10:50|466.26|464.26|466.49|464.49|466.49|464.49|466.14|464.14|26
1605125460000|2020-11-11 20:11:00|466.51|464.51|466.57|464.57|466.65|464.65|466.51|464.51|20
1605125470000|2020-11-11 20:11:10|466.56|464.56|466.28|464.28|466.56|464.56|466.28|464.28|12
1605125480000|2020-11-11 20:11:20|466.29|464.29|465.99|463.99|466.29|464.29|465.9|463.9|28
1605125490000|2020-11-11 20:11:30|466.02|464.02|466.22|464.22|466.24|464.24|466.01|464.01|28
1605125500000|2020-11-11 20:11:40|466.27|464.27|466.46|464.46|466.47|464.47|466.24|464.24|27
1605125510000|2020-11-11 20:11:50|466.45|464.45|466.49|464.49|466.5|464.5|466.26|464.26|27
1605125520000|2020-11-11 20:12:00|466.53|464.53|466.43|464.43|466.55|464.55|466.38|464.38|21
1605125530000|2020-11-11 20:12:10|466.42|464.42|466.62|464.62|466.65|464.65|466.41|464.41|17
1605125540000|2020-11-11 20:12:20|466.59|464.59|466.6|464.6|466.62|464.62|466.48|464.48|20
1605125550000|2020-11-11 20:12:30|466.63|464.63|466.67|464.67|466.84|464.84|466.62|464.62|22
1605125560000|2020-11-11 20:12:40|466.68|464.68|466.72|464.72|466.75|464.75|466.59|464.59|27
1605125570000|2020-11-11 20:12:50|466.74|464.74|466.77|464.77|466.78|464.78|466.69|464.69|15
1605125580000|2020-11-11 20:13:00|466.76|464.76|466.83|464.83|466.83|464.83|466.76|464.76|20
1605125590000|2020-11-11 20:13:10|466.82|464.82|466.84|464.84|466.87|464.87|466.8|464.8|12
1605125600000|2020-11-11 20:13:20|466.86|464.86|466.89|464.89|466.97|464.97|466.86|464.86|18
1605125610000|2020-11-11 20:13:30|466.9|464.9|466.3|464.3|466.92|464.92|466.3|464.3|34
1605125620000|2020-11-11 20:13:40|466.27|464.27|466.42|464.42|466.52|464.52|466.27|464.27|27
1605125630000|2020-11-11 20:13:50|466.43|464.43|466.65|464.65|466.65|464.65|466.42|464.42|23
1605125640000|2020-11-11 20:14:00|466.66|464.66|466.56|464.56|466.7|464.7|466.53|464.53|28
1605125650000|2020-11-11 20:14:10|466.57|464.57|466.41|464.41|466.59|464.59|466.4|464.4|16
1605125660000|2020-11-11 20:14:20|466.4|464.4|466.16|464.16|466.41|464.41|466.16|464.16|18
1605125670000|2020-11-11 20:14:30|466.09|464.09|465.7|463.7|466.1|464.1|465.59|463.59|25
1605125680000|2020-11-11 20:14:40|465.69|463.69|465.58|463.58|465.71|463.71|465.44|463.44|33
1605125690000|2020-11-11 20:14:50|465.57|463.57|465.5|463.5|465.64|463.64|465.44|463.44|27
1605125700000|2020-11-11 20:15:00|465.45|463.45|465.57|463.57|465.58|463.58|465.29|463.29|28
1605125710000|2020-11-11 20:15:10|465.6|463.6|465.9|463.9|465.9|463.9|465.6|463.6|15
1605125720000|2020-11-11 20:15:20|465.91|463.91|466.04|464.04|466.05|464.05|465.87|463.87|23
1605125730000|2020-11-11 20:15:30|466.03|464.03|466.12|464.12|466.12|464.12|465.92|463.92|25
1605125740000|2020-11-11 20:15:40|466.16|464.16|466.3|464.3|466.3|464.3|466.16|464.16|21
1605125750000|2020-11-11 20:15:50|466.28|464.28|466.24|464.24|466.3|464.3|466.23|464.23|17
1605125760000|2020-11-11 20:16:00|466.22|464.22|466.21|464.21|466.3|464.3|466.2|464.2|24
1605125770000|2020-11-11 20:16:10|466.2|464.2|466.33|464.33|466.36|464.36|466.19|464.19|24
1605125780000|2020-11-11 20:16:20|466.32|464.32|466.41|464.41|466.41|464.41|466.32|464.32|16
1605125790000|2020-11-11 20:16:30|466.43|464.43|466.52|464.52|466.53|464.53|466.37|464.37|25
1605125800000|2020-11-11 20:16:40|466.54|464.54|466.66|464.66|466.66|464.66|466.47|464.47|16
1605125810000|2020-11-11 20:16:50|466.67|464.67|466.66|464.66|466.68|464.68|466.61|464.61|16
1605125820000|2020-11-11 20:17:00|466.65|464.65|466.66|464.66|466.67|464.67|466.62|464.62|9
1605125830000|2020-11-11 20:17:10|466.65|464.65|466.69|464.69|466.7|464.7|466.65|464.65|5
1605125840000|2020-11-11 20:17:20|466.7|464.7|467.02|465.02|467.14|465.14|466.7|464.7|27
1605125850000|2020-11-11 20:17:30|467.06|465.06|467.01|465.01|467.08|465.08|467.01|465.01|12
1605125860000|2020-11-11 20:17:40|466.99|464.99|466.75|464.75|467.22|465.22|466.74|464.74|24
1605125870000|2020-11-11 20:17:50|466.74|464.74|466.85|464.85|466.87|464.87|466.73|464.73|11
1605125880000|2020-11-11 20:18:00|466.86|464.86|466.83|464.83|466.93|464.93|466.83|464.83|18
1605125890000|2020-11-11 20:18:10|466.78|464.78|466.73|464.73|466.78|464.78|466.6|464.6|18
1605125900000|2020-11-11 20:18:20|466.72|464.72|466.69|464.69|466.72|464.72|466.67|464.67|16
1605125910000|2020-11-11 20:18:30|466.62|464.62|466.53|464.53|466.75|464.75|466.49|464.49|18
1605125920000|2020-11-11 20:18:40|466.54|464.54|466.64|464.64|466.66|464.66|466.51|464.51|20
1605125930000|2020-11-11 20:18:50|466.65|464.65|466.83|464.83|466.83|464.83|466.65|464.65|7
1605125940000|2020-11-11 20:19:00|466.84|464.84|467.03|465.03|467.04|465.04|466.83|464.83|18
1605125950000|2020-11-11 20:19:10|467.02|465.02|467.25|465.25|467.25|465.25|467.02|465.02|22
1605125960000|2020-11-11 20:19:20|467.24|465.24|467.42|465.42|467.42|465.42|467.24|465.24|13
1605125970000|2020-11-11 20:19:30|467.41|465.41|467.58|465.58|467.59|465.59|467.41|465.41|14
1605125980000|2020-11-11 20:19:40|467.57|465.57|467.44|465.44|467.64|465.64|467.43|465.43|26
1605125990000|2020-11-11 20:19:50|467.4|465.4|467.39|465.39|467.4|465.4|467.33|465.33|22
1605126000000|2020-11-11 20:20:00|467.38|465.38|467.22|465.22|467.38|465.38|467.19|465.19|11
1605126010000|2020-11-11 20:20:10|467.16|465.16|466.96|464.96|467.16|465.16|466.91|464.91|23
1605126020000|2020-11-11 20:20:20|466.95|464.95|466.83|464.83|466.95|464.95|466.81|464.81|24
1605126030000|2020-11-11 20:20:30|466.82|464.82|466.94|464.94|466.94|464.94|466.74|464.74|19
1605126040000|2020-11-11 20:20:40|466.95|464.95|466.91|464.91|466.95|464.95|466.83|464.83|19
1605126050000|2020-11-11 20:20:50|467|465|467.02|465.02|467.05|465.05|466.9|464.9|25
1605126060000|2020-11-11 20:21:00|467.01|465.01|467.08|465.08|467.12|465.12|467.01|465.01|17
1605126070000|2020-11-11 20:21:10|467.07|465.07|466.97|464.97|467.11|465.11|466.97|464.97|15
1605126080000|2020-11-11 20:21:20|466.98|464.98|466.96|464.96|466.99|464.99|466.94|464.94|17
1605126090000|2020-11-11 20:21:30|466.9|464.9|466.83|464.83|466.9|464.9|466.73|464.73|17
1605126100000|2020-11-11 20:21:40|466.82|464.82|466.76|464.76|466.83|464.83|466.74|464.74|7
1605126110000|2020-11-11 20:21:50|466.77|464.77|467.35|465.35|467.35|465.35|466.77|464.77|20
1605126120000|2020-11-11 20:22:00|467.36|465.36|467.56|465.56|467.74|465.74|467.35|465.35|23
1605126130000|2020-11-11 20:22:10|467.57|465.57|467.24|465.24|467.57|465.57|467.24|465.24|24
1605126140000|2020-11-11 20:22:20|467.26|465.26|467.56|465.56|467.57|465.57|467.26|465.26|26
1605126150000|2020-11-11 20:22:30|467.55|465.55|467.51|465.51|467.67|465.67|467.48|465.48|26
1605126160000|2020-11-11 20:22:40|467.5|465.5|467.65|465.65|467.65|465.65|467.48|465.48|17
1605126170000|2020-11-11 20:22:50|467.64|465.64|467.41|465.41|467.65|465.65|467.41|465.41|16
1605126180000|2020-11-11 20:23:00|467.4|465.4|467.29|465.29|467.4|465.4|467.27|465.27|15
1605126190000|2020-11-11 20:23:10|467.28|465.28|466.99|464.99|467.28|465.28|466.98|464.98|17
1605126200000|2020-11-11 20:23:20|467|465|466.97|464.97|467.02|465.02|466.97|464.97|18
1605126210000|2020-11-11 20:23:30|466.99|464.99|466.95|464.95|466.99|464.99|466.95|464.95|14
1605126220000|2020-11-11 20:23:40|466.9|464.9|466.88|464.88|466.9|464.9|466.81|464.81|8
1605126230000|2020-11-11 20:23:50|466.9|464.9|466.9|464.9|466.94|464.94|466.88|464.88|9
1605126240000|2020-11-11 20:24:00|466.85|464.85|466.81|464.81|466.95|464.95|466.78|464.78|20
1605126250000|2020-11-11 20:24:10|466.82|464.82|466.9|464.9|466.92|464.92|466.82|464.82|14
1605126260000|2020-11-11 20:24:20|466.88|464.88|466.77|464.77|466.92|464.92|466.77|464.77|24
1605126270000|2020-11-11 20:24:30|466.78|464.78|466.73|464.73|466.8|464.8|466.73|464.73|16
1605126280000|2020-11-11 20:24:40|466.74|464.74|466.77|464.77|466.84|464.84|466.74|464.74|17
1605126290000|2020-11-11 20:24:50|466.79|464.79|466.79|464.79|466.81|464.81|466.73|464.73|20
1605126300000|2020-11-11 20:25:00|466.8|464.8|466.92|464.92|466.92|464.92|466.8|464.8|20
1605126310000|2020-11-11 20:25:10|467.02|465.02|467.06|465.06|467.09|465.09|467.02|465.02|13
1605126320000|2020-11-11 20:25:20|467.17|465.17|467.44|465.44|467.47|465.47|467.16|465.16|24
1605126330000|2020-11-11 20:25:30|467.45|465.45|467.31|465.31|467.46|465.46|467.3|465.3|24
1605126340000|2020-11-11 20:25:40|467.26|465.26|467.18|465.18|467.31|465.31|467.18|465.18|19
1605126350000|2020-11-11 20:25:50|467.19|465.19|467.01|465.01|467.2|465.2|467.01|465.01|26
1605126360000|2020-11-11 20:26:00|467|465|466.69|464.69|467|465|466.63|464.63|22
1605126370000|2020-11-11 20:26:10|466.68|464.68|466.66|464.66|466.72|464.72|466.66|464.66|13
1605126380000|2020-11-11 20:26:20|466.69|464.69|466.63|464.63|466.69|464.69|466.63|464.63|15
1605126390000|2020-11-11 20:26:30|466.62|464.62|466.5|464.5|466.62|464.62|466.45|464.45|20
1605126400000|2020-11-11 20:26:40|466.48|464.48|466.5|464.5|466.54|464.54|466.41|464.41|22
1605126410000|2020-11-11 20:26:50|466.52|464.52|466.39|464.39|466.52|464.52|466.39|464.39|24
1605126420000|2020-11-11 20:27:00|466.38|464.38|466.27|464.27|466.38|464.38|466.26|464.26|12
1605126430000|2020-11-11 20:27:10|466.26|464.26|465.93|463.93|466.26|464.26|465.78|463.78|32
1605126440000|2020-11-11 20:27:20|465.94|463.94|465.47|463.47|465.95|463.95|465.41|463.41|26
1605126450000|2020-11-11 20:27:30|465.44|463.44|465.67|463.67|465.67|463.67|465.44|463.44|34
1605126460000|2020-11-11 20:27:40|465.69|463.69|465.54|463.54|465.77|463.77|465.51|463.51|30
1605126470000|2020-11-11 20:27:50|465.55|463.55|465.21|463.21|465.63|463.63|465.1|463.1|30
1605126480000|2020-11-11 20:28:00|465.19|463.19|464.7|462.7|465.19|463.19|464.68|462.68|33
1605126490000|2020-11-11 20:28:10|464.72|462.72|464.84|462.84|464.99|462.99|464.72|462.72|26
1605126500000|2020-11-11 20:28:20|464.77|462.77|465.26|463.26|465.29|463.29|464.76|462.76|30
1605126510000|2020-11-11 20:28:30|465.17|463.17|465.17|463.17|465.2|463.2|465.08|463.08|27
1605126520000|2020-11-11 20:28:40|465.18|463.18|465.14|463.14|465.43|463.43|465.14|463.14|22
1605126530000|2020-11-11 20:28:50|465.13|463.13|465.14|463.14|465.21|463.21|465.12|463.12|10
1605126540000|2020-11-11 20:29:00|464.99|462.99|464.84|462.84|465.04|463.04|464.69|462.69|25
1605126550000|2020-11-11 20:29:10|464.86|462.86|464.72|462.72|465.01|463.01|464.71|462.71|30
1605126560000|2020-11-11 20:29:20|464.73|462.73|464.72|462.72|464.91|462.91|464.68|462.68|30
1605126570000|2020-11-11 20:29:30|464.66|462.66|464.09|462.09|464.66|462.66|464.09|462.09|27
1605126580000|2020-11-11 20:29:40|464.03|462.03|463.59|461.59|464.03|462.03|463.45|461.45|33
1605126590000|2020-11-11 20:29:50|463.66|461.66|463.6|461.6|463.66|461.66|463.49|461.49|26
1605126600000|2020-11-11 20:30:00|463.59|461.59|463.63|461.63|463.89|461.89|463.54|461.54|36
1605126610000|2020-11-11 20:30:10|463.61|461.61|462.39|460.39|463.61|461.61|462.39|460.39|34
1605126620000|2020-11-11 20:30:20|462.28|460.28|461.87|459.87|462.43|460.43|461.64|459.64|34
1605126630000|2020-11-11 20:30:30|461.99|459.99|462.74|460.74|462.78|460.78|461.99|459.99|31
1605126640000|2020-11-11 20:30:40|462.75|460.75|462.78|460.78|462.78|460.78|462.28|460.28|36
1605126650000|2020-11-11 20:30:50|462.77|460.77|462.81|460.81|462.92|460.92|462.6|460.6|23
1605126660000|2020-11-11 20:31:00|462.86|460.86|462.89|460.89|462.96|460.96|462.71|460.71|22
1605126670000|2020-11-11 20:31:10|462.88|460.88|463.15|461.15|463.29|461.29|462.88|460.88|31
1605126680000|2020-11-11 20:31:20|463.14|461.14|462.75|460.75|463.14|461.14|462.73|460.73|32
1605126690000|2020-11-11 20:31:30|462.74|460.74|462.34|460.34|462.82|460.82|462.33|460.33|30
1605126700000|2020-11-11 20:31:40|462.36|460.36|462.21|460.21|462.44|460.44|462.09|460.09|23
1605126710000|2020-11-11 20:31:50|462.23|460.23|462.39|460.39|462.4|460.4|462.23|460.23|20
1605126720000|2020-11-11 20:32:00|462.4|460.4|462.67|460.67|462.67|460.67|462.38|460.38|23
1605126730000|2020-11-11 20:32:10|462.68|460.68|462.46|460.46|462.68|460.68|462.41|460.41|17
1605126740000|2020-11-11 20:32:20|462.38|460.38|462.22|460.22|462.43|460.43|462.17|460.17|25
1605126750000|2020-11-11 20:32:30|462.23|460.23|462.44|460.44|462.53|460.53|462.22|460.22|19
1605126760000|2020-11-11 20:32:40|462.43|460.43|462.61|460.61|462.61|460.61|462.43|460.43|24
1605126770000|2020-11-11 20:32:50|462.55|460.55|462.64|460.64|462.64|460.64|462.55|460.55|13
1605126780000|2020-11-11 20:33:00|462.66|460.66|462.34|460.34|462.69|460.69|462.32|460.32|22
1605126790000|2020-11-11 20:33:10|462.35|460.35|462.43|460.43|462.63|460.63|462.34|460.34|27
1605126800000|2020-11-11 20:33:20|462.41|460.41|462.47|460.47|462.51|460.51|462.35|460.35|23
1605126810000|2020-11-11 20:33:30|462.49|460.49|462.65|460.65|462.67|460.67|462.49|460.49|17
1605126820000|2020-11-11 20:33:40|462.72|460.72|462.92|460.92|462.96|460.96|462.72|460.72|31
1605126830000|2020-11-11 20:33:50|462.89|460.89|463.25|461.25|463.48|461.48|462.83|460.83|27
1605126840000|2020-11-11 20:34:00|463.24|461.24|463.21|461.21|463.24|461.24|463|461|21
1605126850000|2020-11-11 20:34:10|463.2|461.2|463.06|461.06|463.33|461.33|462.91|460.91|22
1605126860000|2020-11-11 20:34:20|463.08|461.08|463.2|461.2|463.33|461.33|463.08|461.08|23
1605126870000|2020-11-11 20:34:30|463.16|461.16|463.31|461.31|463.34|461.34|463.16|461.16|21
1605126880000|2020-11-11 20:34:40|463.3|461.3|463.58|461.58|463.58|461.58|463.26|461.26|23
1605126890000|2020-11-11 20:34:50|463.57|461.57|463.87|461.87|463.95|461.95|463.57|461.57|33
1605126900000|2020-11-11 20:35:00|463.88|461.88|463.89|461.89|463.96|461.96|463.81|461.81|19
1605126910000|2020-11-11 20:35:10|463.88|461.88|463.96|461.96|464.02|462.02|463.88|461.88|21
1605126920000|2020-11-11 20:35:20|463.92|461.92|464.05|462.05|464.05|462.05|463.87|461.87|20
1605126930000|2020-11-11 20:35:30|464.06|462.06|464.29|462.29|464.43|462.43|464.05|462.05|26
1605126940000|2020-11-11 20:35:40|464.28|462.28|464.29|462.29|464.31|462.31|464.22|462.22|20
1605126950000|2020-11-11 20:35:50|464.31|462.31|464.23|462.23|464.33|462.33|464.14|462.14|27
1605126960000|2020-11-11 20:36:00|464.24|462.24|464.39|462.39|464.39|462.39|464.24|462.24|20
1605126970000|2020-11-11 20:36:10|464.4|462.4|464.58|462.58|464.58|462.58|464.36|462.36|21
1605126980000|2020-11-11 20:36:20|464.59|462.59|464.59|462.59|464.59|462.59|464.58|462.58|5
1605126990000|2020-11-11 20:36:30|464.56|462.56|464.54|462.54|464.56|462.56|464.54|462.54|3
1605127000000|2020-11-11 20:36:40|464.56|462.56|464.6|462.6|464.61|462.61|464.56|462.56|10
1605127010000|2020-11-11 20:36:50|464.61|462.61|464.79|462.79|464.84|462.84|464.61|462.61|16
1605127020000|2020-11-11 20:37:00|464.84|462.84|464.83|462.83|464.86|462.86|464.74|462.74|16
1605127030000|2020-11-11 20:37:10|464.84|462.84|465.15|463.15|465.18|463.18|464.84|462.84|19
1605127040000|2020-11-11 20:37:20|465.11|463.11|465.26|463.26|465.26|463.26|465.11|463.11|15
1605127050000|2020-11-11 20:37:30|465.27|463.27|465.23|463.23|465.27|463.27|465.15|463.15|19
1605127060000|2020-11-11 20:37:40|465.21|463.21|465.3|463.3|465.3|463.3|465.19|463.19|6
1605127070000|2020-11-11 20:37:50|465.29|463.29|465.02|463.02|465.29|463.29|465.02|463.02|19
1605127080000|2020-11-11 20:38:00|465.01|463.01|465.04|463.04|465.09|463.09|465.01|463.01|10
1605127090000|2020-11-11 20:38:10|465.06|463.06|464.78|462.78|465.06|463.06|464.75|462.75|12
1605127100000|2020-11-11 20:38:20|464.77|462.77|464.69|462.69|464.77|462.77|464.67|462.67|12
1605127110000|2020-11-11 20:38:30|464.7|462.7|465.04|463.04|465.05|463.05|464.7|462.7|15
1605127120000|2020-11-11 20:38:40|465.05|463.05|465.09|463.09|465.09|463.09|465.04|463.04|8
1605127130000|2020-11-11 20:38:50|465.1|463.1|465.23|463.23|465.34|463.34|465.1|463.1|18
1605127140000|2020-11-11 20:39:00|465.24|463.24|465.15|463.15|465.25|463.25|465.13|463.13|14
1605127150000|2020-11-11 20:39:10|465.12|463.12|465.07|463.07|465.12|463.12|464.95|462.95|19
1605127160000|2020-11-11 20:39:20|465.04|463.04|465.07|463.07|465.1|463.1|465.04|463.04|8
1605127170000|2020-11-11 20:39:30|465.08|463.08|465.09|463.09|465.09|463.09|465.07|463.07|4
1605127180000|2020-11-11 20:39:40|465.18|463.18|465.15|463.15|465.18|463.18|465.14|463.14|4
1605127190000|2020-11-11 20:39:50|465.17|463.17|465.29|463.29|465.29|463.29|465.15|463.15|11
1605127200000|2020-11-11 20:40:00|465.3|463.3|465.23|463.23|465.31|463.31|465.21|463.21|17
1605127210000|2020-11-11 20:40:10|465.22|463.22|465.39|463.39|465.39|463.39|465.22|463.22|20
1605127220000|2020-11-11 20:40:20|465.4|463.4|465.35|463.35|465.63|463.63|465.35|463.35|22
1605127230000|2020-11-11 20:40:30|465.37|463.37|465.62|463.62|465.69|463.69|465.37|463.37|27
1605127240000|2020-11-11 20:40:40|465.58|463.58|465.66|463.66|465.68|463.68|465.52|463.52|29
1605127250000|2020-11-11 20:40:50|465.68|463.68|465.69|463.69|465.82|463.82|465.63|463.63|25
1605127260000|2020-11-11 20:41:00|465.68|463.68|465.57|463.57|465.73|463.73|465.53|463.53|23
1605127270000|2020-11-11 20:41:10|465.58|463.58|465.61|463.61|465.64|463.64|465.56|463.56|17
1605127280000|2020-11-11 20:41:20|465.63|463.63|465.64|463.64|465.75|463.75|465.62|463.62|27
1605127290000|2020-11-11 20:41:30|465.65|463.65|465.52|463.52|465.74|463.74|465.52|463.52|23
1605127300000|2020-11-11 20:41:40|465.53|463.53|465.27|463.27|465.53|463.53|465.27|463.27|24
1605127310000|2020-11-11 20:41:50|465.25|463.25|465.41|463.41|465.45|463.45|465.22|463.22|21
1605127320000|2020-11-11 20:42:00|465.38|463.38|465.21|463.21|465.42|463.42|465.15|463.15|26
1605127330000|2020-11-11 20:42:10|465.26|463.26|465.29|463.29|465.35|463.35|465.26|463.26|14
1605127340000|2020-11-11 20:42:20|465.24|463.24|465.25|463.25|465.26|463.26|465.17|463.17|13
1605127350000|2020-11-11 20:42:30|465.24|463.24|465.41|463.41|465.46|463.46|465.24|463.24|11
1605127360000|2020-11-11 20:42:40|465.42|463.42|465.47|463.47|465.52|463.52|465.41|463.41|8
1605127370000|2020-11-11 20:42:50|465.48|463.48|465.52|463.52|465.57|463.57|465.48|463.48|10
1605127380000|2020-11-11 20:43:00|465.55|463.55|465.57|463.57|465.57|463.57|465.54|463.54|17
1605127390000|2020-11-11 20:43:10|465.56|463.56|465.57|463.57|465.57|463.57|465.55|463.55|10
1605127400000|2020-11-11 20:43:20|465.55|463.55|465.43|463.43|465.55|463.55|465.42|463.42|7
1605127410000|2020-11-11 20:43:30|465.42|463.42|465.29|463.29|465.42|463.42|465.28|463.28|15
1605127420000|2020-11-11 20:43:40|465.28|463.28|465.35|463.35|465.36|463.36|465.26|463.26|10
1605127430000|2020-11-11 20:43:50|465.36|463.36|465.72|463.72|465.72|463.72|465.31|463.31|15
1605127440000|2020-11-11 20:44:00|465.7|463.7|465.72|463.72|465.72|463.72|465.69|463.69|6
1605127450000|2020-11-11 20:44:10|465.71|463.71|465.6|463.6|465.72|463.72|465.59|463.59|15
1605127460000|2020-11-11 20:44:20|465.61|463.61|465.49|463.49|465.62|463.62|465.48|463.48|13
1605127470000|2020-11-11 20:44:30|465.48|463.48|465.66|463.66|465.66|463.66|465.48|463.48|16
1605127480000|2020-11-11 20:44:40|465.67|463.67|465.49|463.49|465.67|463.67|465.49|463.49|12
1605127490000|2020-11-11 20:44:50|465.48|463.48|465.37|463.37|465.48|463.48|465.29|463.29|29
1605127500000|2020-11-11 20:45:00|465.39|463.39|465.31|463.31|465.39|463.39|465.28|463.28|15
1605127510000|2020-11-11 20:45:10|465.3|463.3|465.43|463.43|465.46|463.46|465.3|463.3|11
1605127520000|2020-11-11 20:45:20|465.41|463.41|465.59|463.59|465.64|463.64|465.41|463.41|22
1605127530000|2020-11-11 20:45:30|465.6|463.6|465.65|463.65|465.65|463.65|465.58|463.58|7
1605127540000|2020-11-11 20:45:40|465.67|463.67|465.52|463.52|465.72|463.72|465.52|463.52|12
1605127550000|2020-11-11 20:45:50|465.58|463.58|465.7|463.7|465.72|463.72|465.53|463.53|28
1605127560000|2020-11-11 20:46:00|465.71|463.71|465.8|463.8|465.83|463.83|465.71|463.71|10
1605127570000|2020-11-11 20:46:10|465.81|463.81|465.9|463.9|465.9|463.9|465.78|463.78|9
1605127580000|2020-11-11 20:46:20|465.97|463.97|465.89|463.89|465.97|463.97|465.83|463.83|9
1605127590000|2020-11-11 20:46:30|465.88|463.88|466.04|464.04|466.04|464.04|465.88|463.88|11
1605127600000|2020-11-11 20:46:40|466.05|464.05|466.09|464.09|466.11|464.11|466.03|464.03|12
1605127610000|2020-11-11 20:46:50|466.1|464.1|466.12|464.12|466.12|464.12|466.01|464.01|25
1605127620000|2020-11-11 20:47:00|466.13|464.13|466.23|464.23|466.23|464.23|466.06|464.06|16
1605127630000|2020-11-11 20:47:10|466.21|464.21|466.17|464.17|466.27|464.27|466.15|464.15|14
1605127640000|2020-11-11 20:47:20|466.26|464.26|466.28|464.28|466.28|464.28|466.13|464.13|7
1605127650000|2020-11-11 20:47:30|466.27|464.27|466|464|466.27|464.27|466|464|24
1605127660000|2020-11-11 20:47:40|465.99|463.99|466.08|464.08|466.08|464.08|465.96|463.96|24
1605127670000|2020-11-11 20:47:50|466.07|464.07|466.11|464.11|466.13|464.13|466.07|464.07|11
1605127680000|2020-11-11 20:48:00|466.13|464.13|466.26|464.26|466.26|464.26|466.12|464.12|16
1605127690000|2020-11-11 20:48:10|466.23|464.23|466.28|464.28|466.28|464.28|466.21|464.21|11
1605127700000|2020-11-11 20:48:20|466.29|464.29|466.29|464.29|466.29|464.29|466.23|464.23|19
1605127710000|2020-11-11 20:48:30|466.28|464.28|466.39|464.39|466.42|464.42|466.28|464.28|21
1605127720000|2020-11-11 20:48:40|466.38|464.38|466.4|464.4|466.42|464.42|466.36|464.36|11
1605127730000|2020-11-11 20:48:50|466.41|464.41|466.45|464.45|466.45|464.45|466.38|464.38|9
1605127740000|2020-11-11 20:49:00|466.44|464.44|466.4|464.4|466.45|464.45|466.4|464.4|13
1605127750000|2020-11-11 20:49:10|466.43|464.43|466.44|464.44|466.5|464.5|466.42|464.42|21
1605127760000|2020-11-11 20:49:20|466.45|464.45|466.43|464.43|466.47|464.47|466.4|464.4|19
1605127770000|2020-11-11 20:49:30|466.42|464.42|466.33|464.33|466.48|464.48|466.33|464.33|10
1605127780000|2020-11-11 20:49:40|466.37|464.37|466.47|464.47|466.49|464.49|466.3|464.3|19
1605127790000|2020-11-11 20:49:50|466.46|464.46|466.43|464.43|466.47|464.47|466.43|464.43|9
1605127800000|2020-11-11 20:50:00|466.42|464.42|466.7|464.7|466.73|464.73|466.42|464.42|33
1605127810000|2020-11-11 20:50:10|466.71|464.71|466.61|464.61|466.74|464.74|466.59|464.59|21
1605127820000|2020-11-11 20:50:20|466.59|464.59|466.58|464.58|466.64|464.64|466.57|464.57|19
1605127830000|2020-11-11 20:50:30|466.61|464.61|466.57|464.57|466.74|464.74|466.57|464.57|20
1605127840000|2020-11-11 20:50:40|466.51|464.51|466.61|464.61|466.63|464.63|466.48|464.48|18
1605127850000|2020-11-11 20:50:50|466.6|464.6|466.75|464.75|466.75|464.75|466.54|464.54|17
1605127860000|2020-11-11 20:51:00|466.71|464.71|466.71|464.71|466.71|464.71|466.63|464.63|14
1605127870000|2020-11-11 20:51:10|466.69|464.69|466.64|464.64|466.69|464.69|466.61|464.61|9
1605127880000|2020-11-11 20:51:20|466.66|464.66|466.32|464.32|466.66|464.66|466.3|464.3|26
1605127890000|2020-11-11 20:51:30|466.33|464.33|466.21|464.21|466.33|464.33|466.2|464.2|12
1605127900000|2020-11-11 20:51:40|466.22|464.22|466.07|464.07|466.23|464.23|466.07|464.07|19
1605127910000|2020-11-11 20:51:50|466.09|464.09|466.05|464.05|466.09|464.09|466.04|464.04|14
1605127920000|2020-11-11 20:52:00|466.06|464.06|465.99|463.99|466.08|464.08|465.99|463.99|16
1605127930000|2020-11-11 20:52:10|465.97|463.97|465.92|463.92|465.98|463.98|465.91|463.91|16
1605127940000|2020-11-11 20:52:20|465.93|463.93|465.92|463.92|465.94|463.94|465.8|463.8|26
1605127950000|2020-11-11 20:52:30|465.89|463.89|465.96|463.96|465.98|463.98|465.87|463.87|16
1605127960000|2020-11-11 20:52:40|465.98|463.98|466.16|464.16|466.16|464.16|465.98|463.98|22
1605127970000|2020-11-11 20:52:50|466.18|464.18|466.17|464.17|466.19|464.19|466.15|464.15|12
1605127980000|2020-11-11 20:53:00|466.18|464.18|466.17|464.17|466.19|464.19|466.16|464.16|8
1605127990000|2020-11-11 20:53:10|466.19|464.19|466.2|464.2|466.2|464.2|466.17|464.17|14
1605128000000|2020-11-11 20:53:20|466.21|464.21|466.25|464.25|466.25|464.25|466.18|464.18|9
1605128010000|2020-11-11 20:53:30|466.26|464.26|466.3|464.3|466.3|464.3|466.26|464.26|6
1605128020000|2020-11-11 20:53:40|466.36|464.36|466.46|464.46|466.46|464.46|466.34|464.34|15
1605128030000|2020-11-11 20:53:50|466.44|464.44|466.74|464.74|466.75|464.75|466.44|464.44|12
1605128040000|2020-11-11 20:54:00|466.81|464.81|466.82|464.82|466.82|464.82|466.81|464.81|2
1605128050000|2020-11-11 20:54:10|466.83|464.83|466.97|464.97|466.97|464.97|466.82|464.82|10
1605128060000|2020-11-11 20:54:20|466.99|464.99|466.99|464.99|466.99|464.99|466.99|464.99|1
1605128070000|2020-11-11 20:54:30|467.02|465.02|467.06|465.06|467.06|465.06|467.01|465.01|4
1605128080000|2020-11-11 20:54:40|467.07|465.07|467.04|465.04|467.07|465.07|467.01|465.01|8
1605128090000|2020-11-11 20:54:50|467.03|465.03|467.04|465.04|467.05|465.05|467.03|465.03|8
1605128100000|2020-11-11 20:55:00|467.05|465.05|467.05|465.05|467.05|465.05|467.05|465.05|1
1605128110000|2020-11-11 20:55:10|467.04|465.04|466.93|464.93|467.04|465.04|466.93|464.93|8
1605128120000|2020-11-11 20:55:20|466.94|464.94|466.64|464.64|466.94|464.94|466.64|464.64|22
1605128130000|2020-11-11 20:55:30|466.65|464.65|466.56|464.56|466.65|464.65|466.53|464.53|16
1605128140000|2020-11-11 20:55:40|466.54|464.54|466.55|464.55|466.56|464.56|466.54|464.54|6
1605128150000|2020-11-11 20:55:50|466.56|464.56|466.33|464.33|466.56|464.56|466.33|464.33|20
1605128160000|2020-11-11 20:56:00|466.34|464.34|466.31|464.31|466.35|464.35|466.3|464.3|10
1605128170000|2020-11-11 20:56:10|466.3|464.3|466.36|464.36|466.37|464.37|466.3|464.3|13
1605128180000|2020-11-11 20:56:20|466.35|464.35|466.37|464.37|466.37|464.37|466.32|464.32|18
1605128190000|2020-11-11 20:56:30|466.34|464.34|466.21|464.21|466.35|464.35|466.21|464.21|18
1605128200000|2020-11-11 20:56:40|466.17|464.17|466.24|464.24|466.24|464.24|466.11|464.11|24
1605128210000|2020-11-11 20:56:50|466.25|464.25|466.14|464.14|466.25|464.25|466.12|464.12|15
1605128220000|2020-11-11 20:57:00|466.13|464.13|466.03|464.03|466.13|464.13|465.98|463.98|17
1605128230000|2020-11-11 20:57:10|466.04|464.04|466.16|464.16|466.32|464.32|466.04|464.04|30
1605128240000|2020-11-11 20:57:20|466.13|464.13|466.15|464.15|466.18|464.18|466.05|464.05|21
1605128250000|2020-11-11 20:57:30|466.14|464.14|466.05|464.05|466.15|464.15|466.04|464.04|19
1605128260000|2020-11-11 20:57:40|466.06|464.06|466.09|464.09|466.09|464.09|466.01|464.01|17
1605128270000|2020-11-11 20:57:50|466.07|464.07|466.23|464.23|466.23|464.23|466.07|464.07|14
1605128280000|2020-11-11 20:58:00|466.22|464.22|466.2|464.2|466.24|464.24|466.1|464.1|24
1605128290000|2020-11-11 20:58:10|466.19|464.19|466.16|464.16|466.23|464.23|466.15|464.15|14
1605128300000|2020-11-11 20:58:20|466.18|464.18|466.36|464.36|466.45|464.45|466.18|464.18|17
1605128310000|2020-11-11 20:58:30|466.37|464.37|466.58|464.58|466.58|464.58|466.36|464.36|20
1605128320000|2020-11-11 20:58:40|466.57|464.57|466.66|464.66|466.67|464.67|466.55|464.55|14
1605128330000|2020-11-11 20:58:50|466.69|464.69|466.95|464.95|466.97|464.97|466.62|464.62|18
1605128340000|2020-11-11 20:59:00|467|465|466.97|464.97|467.02|465.02|466.86|464.86|25
1605128350000|2020-11-11 20:59:10|466.98|464.98|466.94|464.94|467.01|465.01|466.89|464.89|19
1605128360000|2020-11-11 20:59:20|466.95|464.95|466.95|464.95|467|465|466.91|464.91|22
1605128370000|2020-11-11 20:59:30|466.97|464.97|467.13|465.13|467.13|465.13|466.91|464.91|20
1605128380000|2020-11-11 20:59:40|467.1|465.1|467.37|465.37|467.39|465.39|467.09|465.09|32
1605128390000|2020-11-11 20:59:50|467.38|465.38|467.34|465.34|467.46|465.46|467.34|465.34|13
1605128400000|2020-11-11 21:00:00|467.32|465.32|467.43|465.43|467.44|465.44|467.32|465.32|26
1605128410000|2020-11-11 21:00:10|467.41|465.41|467.35|465.35|467.43|465.43|467.34|465.34|20
1605128420000|2020-11-11 21:00:20|467.34|465.34|467.26|465.26|467.34|465.34|467.26|465.26|13
1605128430000|2020-11-11 21:00:30|467.27|465.27|467.16|465.16|467.27|465.27|467.09|465.09|15
1605128440000|2020-11-11 21:00:40|467.14|465.14|467.17|465.17|467.17|465.17|467.13|465.13|10
1605128450000|2020-11-11 21:00:50|467.14|465.14|467.08|465.08|467.17|465.17|467.08|465.08|17
1605128460000|2020-11-11 21:01:00|467.09|465.09|467.32|465.32|467.36|465.36|467.09|465.09|17
1605128470000|2020-11-11 21:01:10|467.29|465.29|467.16|465.16|467.31|465.31|467.16|465.16|13
1605128480000|2020-11-11 21:01:20|467.13|465.13|467.04|465.04|467.14|465.14|467.01|465.01|24
1605128490000|2020-11-11 21:01:30|467.03|465.03|466.9|464.9|467.03|465.03|466.9|464.9|18
1605128500000|2020-11-11 21:01:40|466.89|464.89|466.91|464.91|466.97|464.97|466.89|464.89|12
1605128510000|2020-11-11 21:01:50|466.9|464.9|466.85|464.85|466.95|464.95|466.85|464.85|20
1605128520000|2020-11-11 21:02:00|466.86|464.86|466.8|464.8|466.86|464.86|466.8|464.8|10
1605128530000|2020-11-11 21:02:10|466.78|464.78|466.57|464.57|466.79|464.79|466.57|464.57|20
1605128540000|2020-11-11 21:02:20|466.55|464.55|466.54|464.54|466.56|464.56|466.46|464.46|26
1605128550000|2020-11-11 21:02:30|466.55|464.55|466.52|464.52|466.57|464.57|466.51|464.51|21
1605128560000|2020-11-11 21:02:40|466.51|464.51|466.4|464.4|466.55|464.55|466.35|464.35|17
1605128570000|2020-11-11 21:02:50|466.35|464.35|466.75|464.75|466.76|464.76|466.35|464.35|32
1605128580000|2020-11-11 21:03:00|466.76|464.76|466.82|464.82|466.83|464.83|466.72|464.72|26
1605128590000|2020-11-11 21:03:10|466.81|464.81|467.07|465.07|467.13|465.13|466.8|464.8|21
1605128600000|2020-11-11 21:03:20|467.02|465.02|466.91|464.91|467.04|465.04|466.85|464.85|23
1605128610000|2020-11-11 21:03:30|466.9|464.9|466.82|464.82|466.9|464.9|466.79|464.79|13
1605128620000|2020-11-11 21:03:40|466.79|464.79|466.82|464.82|466.82|464.82|466.71|464.71|22
1605128630000|2020-11-11 21:03:50|466.83|464.83|466.84|464.84|466.85|464.85|466.79|464.79|22
1605128640000|2020-11-11 21:04:00|466.81|464.81|466.98|464.98|466.98|464.98|466.76|464.76|24
1605128650000|2020-11-11 21:04:10|466.97|464.97|467.2|465.2|467.22|465.22|466.97|464.97|16
1605128660000|2020-11-11 21:04:20|467.21|465.21|467.13|465.13|467.22|465.22|467.13|465.13|13
1605128670000|2020-11-11 21:04:30|467.14|465.14|467.17|465.17|467.17|465.17|467.14|465.14|4
1605128680000|2020-11-11 21:04:40|467.19|465.19|467.17|465.17|467.21|465.21|467.16|465.16|10
1605128690000|2020-11-11 21:04:50|467.18|465.18|467.04|465.04|467.23|465.23|467.04|465.04|17
1605128700000|2020-11-11 21:05:00|467.02|465.02|467.12|465.12|467.13|465.13|467.02|465.02|20
1605128710000|2020-11-11 21:05:10|467.13|465.13|467.15|465.15|467.29|465.29|467.12|465.12|15
1605128720000|2020-11-11 21:05:20|467.16|465.16|467.13|465.13|467.25|465.25|467.13|465.13|18
1605128730000|2020-11-11 21:05:30|467.11|465.11|466.94|464.94|467.11|465.11|466.92|464.92|25
1605128740000|2020-11-11 21:05:40|466.97|464.97|467.01|465.01|467.01|465.01|466.91|464.91|23
1605128750000|2020-11-11 21:05:50|467.04|465.04|466.84|464.84|467.07|465.07|466.84|464.84|20
1605128760000|2020-11-11 21:06:00|466.83|464.83|466.83|464.83|466.84|464.84|466.79|464.79|8
1605128770000|2020-11-11 21:06:10|466.82|464.82|466.94|464.94|467.04|465.04|466.82|464.82|24
1605128780000|2020-11-11 21:06:20|466.88|464.88|466.8|464.8|466.88|464.88|466.8|464.8|16
1605128790000|2020-11-11 21:06:30|466.78|464.78|466.77|464.77|466.8|464.8|466.75|464.75|16
1605128800000|2020-11-11 21:06:40|466.75|464.75|466.72|464.72|466.75|464.75|466.57|464.57|19
1605128810000|2020-11-11 21:06:50|466.74|464.74|466.58|464.58|466.74|464.74|466.56|464.56|20
1605128820000|2020-11-11 21:07:00|466.57|464.57|466.57|464.57|466.57|464.57|466.5|464.5|21
1605128830000|2020-11-11 21:07:10|466.61|464.61|466.6|464.6|466.72|464.72|466.6|464.6|24
1605128840000|2020-11-11 21:07:20|466.59|464.59|466.5|464.5|466.59|464.59|466.49|464.49|15
1605128850000|2020-11-11 21:07:30|466.48|464.48|466.43|464.43|466.52|464.52|466.43|464.43|23
1605128860000|2020-11-11 21:07:40|466.42|464.42|466.46|464.46|466.49|464.49|466.42|464.42|16
1605128870000|2020-11-11 21:07:50|466.45|464.45|466.37|464.37|466.45|464.45|466.36|464.36|17
1605128880000|2020-11-11 21:08:00|466.39|464.39|466.41|464.41|466.41|464.41|466.34|464.34|12
1605128890000|2020-11-11 21:08:10|466.49|464.49|466.55|464.55|466.62|464.62|466.49|464.49|17
1605128900000|2020-11-11 21:08:20|466.53|464.53|466.49|464.49|466.56|464.56|466.4|464.4|21
1605128910000|2020-11-11 21:08:30|466.48|464.48|466.26|464.26|466.48|464.48|466.26|464.26|23
1605128920000|2020-11-11 21:08:40|466.28|464.28|466.26|464.26|466.29|464.29|466.26|464.26|13
1605128930000|2020-11-11 21:08:50|466.28|464.28|466.29|464.29|466.29|464.29|466.27|464.27|4
1605128940000|2020-11-11 21:09:00|466.28|464.28|466.15|464.15|466.29|464.29|466.15|464.15|10
1605128950000|2020-11-11 21:09:10|466.14|464.14|466.14|464.14|466.18|464.18|466.14|464.14|12
1605128960000|2020-11-11 21:09:20|466.13|464.13|466.13|464.13|466.13|464.13|466.13|464.13|1
1605128970000|2020-11-11 21:09:30|466.12|464.12|465.98|463.98|466.12|464.12|465.98|463.98|4
1605128980000|2020-11-11 21:09:40|465.99|463.99|466|464|466.08|464.08|465.91|463.91|25
1605128990000|2020-11-11 21:09:50|466.01|464.01|466.14|464.14|466.15|464.15|466|464|22
1605129000000|2020-11-11 21:10:00|466.12|464.12|466|464|466.13|464.13|466|464|11
1605129010000|2020-11-11 21:10:10|465.95|463.95|465.93|463.93|466|464|465.92|463.92|22
1605129020000|2020-11-11 21:10:20|465.94|463.94|465.88|463.88|465.94|463.94|465.88|463.88|19
1605129030000|2020-11-11 21:10:30|465.89|463.89|465.74|463.74|465.9|463.9|465.74|463.74|32
1605129040000|2020-11-11 21:10:40|465.73|463.73|465.76|463.76|465.76|463.76|465.69|463.69|18
1605129050000|2020-11-11 21:10:50|465.75|463.75|465.73|463.73|465.75|463.75|465.73|463.73|11
1605129060000|2020-11-11 21:11:00|465.74|463.74|465.94|463.94|465.94|463.94|465.74|463.74|13
1605129070000|2020-11-11 21:11:10|465.95|463.95|465.95|463.95|465.96|463.96|465.91|463.91|16
1605129080000|2020-11-11 21:11:20|465.94|463.94|465.96|463.96|465.96|463.96|465.94|463.94|18
1605129090000|2020-11-11 21:11:30|465.97|463.97|465.91|463.91|465.97|463.97|465.91|463.91|13
1605129100000|2020-11-11 21:11:40|465.9|463.9|465.92|463.92|465.94|463.94|465.89|463.89|13
1605129110000|2020-11-11 21:11:50|465.9|463.9|465.88|463.88|465.9|463.9|465.87|463.87|8
1605129130000|2020-11-11 21:12:10|465.86|463.86|465.8|463.8|465.86|463.86|465.77|463.77|6
1605129140000|2020-11-11 21:12:20|465.84|463.84|465.81|463.81|465.87|463.87|465.78|463.78|18
1605129150000|2020-11-11 21:12:30|465.8|463.8|465.83|463.83|465.83|463.83|465.76|463.76|14
1605129160000|2020-11-11 21:12:40|465.82|463.82|465.81|463.81|465.83|463.83|465.77|463.77|10
1605129170000|2020-11-11 21:12:50|465.82|463.82|465.85|463.85|465.85|463.85|465.78|463.78|14
1605129180000|2020-11-11 21:13:00|465.86|463.86|465.85|463.85|465.86|463.86|465.83|463.83|4
1605129190000|2020-11-11 21:13:10|465.86|463.86|465.85|463.85|465.86|463.86|465.85|463.85|4
1605129200000|2020-11-11 21:13:20|465.88|463.88|465.88|463.88|465.88|463.88|465.88|463.88|1
1605129210000|2020-11-11 21:13:30|465.89|463.89|465.88|463.88|465.89|463.89|465.88|463.88|2
1605129220000|2020-11-11 21:13:40|465.93|463.93|465.9|463.9|465.94|463.94|465.9|463.9|6
1605129230000|2020-11-11 21:13:50|465.86|463.86|465.88|463.88|465.88|463.88|465.86|463.86|3
1605129240000|2020-11-11 21:14:00|465.83|463.83|465.86|463.86|465.86|463.86|465.83|463.83|5
1605129250000|2020-11-11 21:14:10|465.87|463.87|465.92|463.92|465.93|463.93|465.87|463.87|4
1605129260000|2020-11-11 21:14:20|465.91|463.91|465.91|463.91|465.92|463.92|465.91|463.91|3
1605129270000|2020-11-11 21:14:30|465.9|463.9|465.83|463.83|465.9|463.9|465.83|463.83|6
1605129280000|2020-11-11 21:14:40|465.84|463.84|465.84|463.84|465.84|463.84|465.82|463.82|6
1605129290000|2020-11-11 21:14:50|465.82|463.82|465.64|463.64|465.82|463.82|465.64|463.64|11
1605129300000|2020-11-11 21:15:00|465.63|463.63|465.68|463.68|465.7|463.7|465.63|463.63|11
1605129310000|2020-11-11 21:15:10|465.7|463.7|465.7|463.7|465.7|463.7|465.69|463.69|11
1605129320000|2020-11-11 21:15:20|465.69|463.69|465.89|463.89|465.89|463.89|465.69|463.69|11
1605129330000|2020-11-11 21:15:30|465.93|463.93|466.29|464.29|466.3|464.3|465.91|463.91|24
1605129340000|2020-11-11 21:15:40|466.27|464.27|466.49|464.49|466.49|464.49|466.27|464.27|15
1605129350000|2020-11-11 21:15:50|466.42|464.42|466.34|464.34|466.42|464.42|466.27|464.27|12
1605129360000|2020-11-11 21:16:00|466.33|464.33|466.35|464.35|466.43|464.43|466.33|464.33|22
1605129370000|2020-11-11 21:16:10|466.37|464.37|466.43|464.43|466.43|464.43|466.35|464.35|17
1605129380000|2020-11-11 21:16:20|466.42|464.42|466.46|464.46|466.46|464.46|466.41|464.41|15
1605129390000|2020-11-11 21:16:30|466.5|464.5|466.54|464.54|466.63|464.63|466.46|464.46|12
1605129400000|2020-11-11 21:16:40|466.53|464.53|466.65|464.65|466.66|464.66|466.52|464.52|9
1605129410000|2020-11-11 21:16:50|466.66|464.66|466.61|464.61|466.67|464.67|466.59|464.59|11
1605129420000|2020-11-11 21:17:00|466.6|464.6|466.6|464.6|466.68|464.68|466.6|464.6|8
1605129430000|2020-11-11 21:17:10|466.64|464.64|466.61|464.61|466.65|464.65|466.6|464.6|7
1605129440000|2020-11-11 21:17:20|466.6|464.6|466.59|464.59|466.63|464.63|466.59|464.59|6
1605129450000|2020-11-11 21:17:30|466.62|464.62|466.56|464.56|466.62|464.62|466.54|464.54|9
1605129460000|2020-11-11 21:17:40|466.55|464.55|466.55|464.55|466.55|464.55|466.55|464.55|1
1605129470000|2020-11-11 21:17:50|466.58|464.58|466.55|464.55|466.58|464.58|466.55|464.55|2
1605129480000|2020-11-11 21:18:00|466.56|464.56|466.56|464.56|466.56|464.56|466.56|464.56|1
1605129490000|2020-11-11 21:18:10|466.55|464.55|466.54|464.54|466.55|464.55|466.53|464.53|4
1605129500000|2020-11-11 21:18:20|466.55|464.55|466.64|464.64|466.64|464.64|466.54|464.54|14
1605129510000|2020-11-11 21:18:30|466.63|464.63|466.64|464.64|466.64|464.64|466.63|464.63|4
1605129520000|2020-11-11 21:18:40|466.63|464.63|466.63|464.63|466.64|464.64|466.61|464.61|7
1605129530000|2020-11-11 21:18:50|466.64|464.64|466.45|464.45|466.65|464.65|466.45|464.45|13
1605129540000|2020-11-11 21:19:00|466.46|464.46|466.14|464.14|466.49|464.49|466.14|464.14|17
1605129550000|2020-11-11 21:19:10|466.13|464.13|466.21|464.21|466.34|464.34|466|464|31
1605129560000|2020-11-11 21:19:20|466.2|464.2|466.17|464.17|466.21|464.21|466.15|464.15|16
1605129570000|2020-11-11 21:19:30|466.18|464.18|466.2|464.2|466.21|464.21|466.17|464.17|16
1605129580000|2020-11-11 21:19:40|466.18|464.18|466.22|464.22|466.22|464.22|466.17|464.17|20
1605129590000|2020-11-11 21:19:50|466.23|464.23|466.29|464.29|466.3|464.3|466.22|464.22|13
1605129600000|2020-11-11 21:20:00|466.28|464.28|466.27|464.27|466.29|464.29|466.27|464.27|4
1605129610000|2020-11-11 21:20:10|466.25|464.25|466.25|464.25|466.27|464.27|466.24|464.24|15
1605129620000|2020-11-11 21:20:20|466.26|464.26|466.16|464.16|466.27|464.27|466.16|464.16|13
1605129630000|2020-11-11 21:20:30|466.15|464.15|466.15|464.15|466.15|464.15|466.15|464.15|1
1605129640000|2020-11-11 21:20:40|466.16|464.16|466.13|464.13|466.16|464.16|466.13|464.13|4
1605129650000|2020-11-11 21:20:50|466.12|464.12|466.47|464.47|466.47|464.47|466.12|464.12|17
1605129660000|2020-11-11 21:21:00|466.46|464.46|466.48|464.48|466.48|464.48|466.46|464.46|9
1605129670000|2020-11-11 21:21:10|466.49|464.49|466.46|464.46|466.49|464.49|466.44|464.44|10
1605129680000|2020-11-11 21:21:20|466.45|464.45|466.32|464.32|466.48|464.48|466.32|464.32|15
1605129690000|2020-11-11 21:21:30|466.31|464.31|466.05|464.05|466.31|464.31|465.95|463.95|26
1605129700000|2020-11-11 21:21:40|466.04|464.04|465.86|463.86|466.04|464.04|465.85|463.85|17
1605129710000|2020-11-11 21:21:50|465.87|463.87|465.9|463.9|465.9|463.9|465.85|463.85|14
1605129720000|2020-11-11 21:22:00|465.92|463.92|465.77|463.77|465.92|463.92|465.77|463.77|17
1605129730000|2020-11-11 21:22:10|465.74|463.74|465.38|463.38|465.74|463.74|465.27|463.27|23
1605129740000|2020-11-11 21:22:20|465.34|463.34|464.7|462.7|465.36|463.36|464.61|462.61|31
1605129750000|2020-11-11 21:22:30|464.71|462.71|464.61|462.61|464.87|462.87|464.58|462.58|33
1605129760000|2020-11-11 21:22:40|464.63|462.63|464.32|462.32|464.65|462.65|464.23|462.23|32
1605129770000|2020-11-11 21:22:50|464.3|462.3|464.2|462.2|464.35|462.35|464.19|462.19|25
1605129780000|2020-11-11 21:23:00|464.19|462.19|464.25|462.25|464.35|462.35|464.1|462.1|25
1605129790000|2020-11-11 21:23:10|464.27|462.27|464.23|462.23|464.38|462.38|464.15|462.15|30
1605129800000|2020-11-11 21:23:20|464.22|462.22|464.28|462.28|464.28|462.28|464.1|462.1|22
1605129810000|2020-11-11 21:23:30|464.29|462.29|464.11|462.11|464.38|462.38|464.07|462.07|24
1605129820000|2020-11-11 21:23:40|464.1|462.1|463.86|461.86|464.1|462.1|463.86|461.86|17
1605129830000|2020-11-11 21:23:50|463.85|461.85|463.54|461.54|463.85|461.85|463.54|461.54|16
1605129840000|2020-11-11 21:24:00|463.53|461.53|463.82|461.82|463.83|461.83|463.43|461.43|29
1605129850000|2020-11-11 21:24:10|463.81|461.81|464.01|462.01|464.02|462.02|463.81|461.81|16
1605129860000|2020-11-11 21:24:20|464.02|462.02|463.88|461.88|464.1|462.1|463.88|461.88|17
1605129870000|2020-11-11 21:24:30|463.86|461.86|463.84|461.84|463.86|461.86|463.72|461.72|17
1605129880000|2020-11-11 21:24:40|463.83|461.83|464|462|464.02|462.02|463.77|461.77|22
1605129890000|2020-11-11 21:24:50|464.02|462.02|464|462|464.03|462.03|463.78|461.78|33
1605129900000|2020-11-11 21:25:00|463.96|461.96|464.02|462.02|464.02|462.02|463.91|461.91|20
1605129910000|2020-11-11 21:25:10|463.97|461.97|464.08|462.08|464.1|462.1|463.96|461.96|28
1605129920000|2020-11-11 21:25:20|464.09|462.09|464.15|462.15|464.3|462.3|464.09|462.09|29
1605129930000|2020-11-11 21:25:30|464.14|462.14|464.12|462.12|464.14|462.14|464.05|462.05|18
1605129940000|2020-11-11 21:25:40|464.13|462.13|464.04|462.04|464.19|462.19|464.04|462.04|28
1605129950000|2020-11-11 21:25:50|464.05|462.05|463.95|461.95|464.1|462.1|463.94|461.94|22
1605129960000|2020-11-11 21:26:00|463.93|461.93|463.96|461.96|463.97|461.97|463.92|461.92|22
1605129970000|2020-11-11 21:26:10|463.95|461.95|464.25|462.25|464.26|462.26|463.92|461.92|26
1605129980000|2020-11-11 21:26:20|464.24|462.24|464.11|462.11|464.37|462.37|464.11|462.11|32
1605129990000|2020-11-11 21:26:30|464.07|462.07|463.99|461.99|464.08|462.08|463.95|461.95|20
1605130000000|2020-11-11 21:26:40|463.95|461.95|464|462|464.08|462.08|463.94|461.94|26
1605130010000|2020-11-11 21:26:50|463.99|461.99|464.06|462.06|464.07|462.07|463.91|461.91|23
1605130020000|2020-11-11 21:27:00|464.07|462.07|463.97|461.97|464.07|462.07|463.97|461.97|14
1605130030000|2020-11-11 21:27:10|463.98|461.98|463.97|461.97|464.01|462.01|463.97|461.97|7
1605130040000|2020-11-11 21:27:20|463.96|461.96|464.11|462.11|464.11|462.11|463.89|461.89|19
1605130050000|2020-11-11 21:27:30|464.15|462.15|464.29|462.29|464.3|462.3|464.15|462.15|24
1605130060000|2020-11-11 21:27:40|464.35|462.35|464.76|462.76|464.77|462.77|464.34|462.34|29
1605130070000|2020-11-11 21:27:50|464.75|462.75|464.75|462.75|464.77|462.77|464.67|462.67|20
1605130080000|2020-11-11 21:28:00|464.78|462.78|464.86|462.86|464.86|462.86|464.78|462.78|14
1605130090000|2020-11-11 21:28:10|464.85|462.85|464.92|462.92|464.94|462.94|464.77|462.77|26
1605130100000|2020-11-11 21:28:20|464.91|462.91|464.99|462.99|465.02|463.02|464.84|462.84|22
1605130110000|2020-11-11 21:28:30|465.01|463.01|465.18|463.18|465.18|463.18|464.99|462.99|25
1605130120000|2020-11-11 21:28:40|465.19|463.19|465.43|463.43|465.47|463.47|465.19|463.19|16
1605130130000|2020-11-11 21:28:50|465.46|463.46|465.51|463.51|465.51|463.51|465.39|463.39|8
1605130140000|2020-11-11 21:29:00|465.52|463.52|465.51|463.51|465.52|463.52|465.48|463.48|8
1605130150000|2020-11-11 21:29:10|465.52|463.52|465.66|463.66|465.77|463.77|465.52|463.52|25
1605130160000|2020-11-11 21:29:20|465.65|463.65|465.83|463.83|465.84|463.84|465.64|463.64|23
1605130170000|2020-11-11 21:29:30|465.84|463.84|465.93|463.93|465.94|463.94|465.81|463.81|26
1605130180000|2020-11-11 21:29:40|465.92|463.92|465.91|463.91|465.96|463.96|465.9|463.9|13
1605130190000|2020-11-11 21:29:50|465.9|463.9|465.95|463.95|465.95|463.95|465.89|463.89|13
1605130200000|2020-11-11 21:30:00|465.96|463.96|466.05|464.05|466.05|464.05|465.95|463.95|16
1605130210000|2020-11-11 21:30:10|466.04|464.04|466.1|464.1|466.1|464.1|466.04|464.04|10
1605130220000|2020-11-11 21:30:20|466.11|464.11|466.17|464.17|466.17|464.17|466.11|464.11|13
1605130230000|2020-11-11 21:30:30|466.16|464.16|466.23|464.23|466.23|464.23|466.16|464.16|7
1605130240000|2020-11-11 21:30:40|466.22|464.22|466.33|464.33|466.39|464.39|466.19|464.19|24
1605130250000|2020-11-11 21:30:50|466.31|464.31|466.33|464.33|466.35|464.35|466.18|464.18|26
1605130260000|2020-11-11 21:31:00|466.32|464.32|466.38|464.38|466.38|464.38|466.28|464.28|21
1605130270000|2020-11-11 21:31:10|466.37|464.37|466.41|464.41|466.44|464.44|466.37|464.37|12
1605130280000|2020-11-11 21:31:20|466.42|464.42|466.4|464.4|466.45|464.45|466.39|464.39|13
1605130290000|2020-11-11 21:31:30|466.41|464.41|466.42|464.42|466.42|464.42|466.4|464.4|6
1605130300000|2020-11-11 21:31:40|466.43|464.43|466.42|464.42|466.43|464.43|466.37|464.37|11
1605130310000|2020-11-11 21:31:50|466.43|464.43|466.52|464.52|466.53|464.53|466.43|464.43|8
1605130320000|2020-11-11 21:32:00|466.53|464.53|466.67|464.67|466.67|464.67|466.53|464.53|19
1605130330000|2020-11-11 21:32:10|466.65|464.65|466.66|464.66|466.68|464.68|466.65|464.65|8
1605130340000|2020-11-11 21:32:20|466.64|464.64|466.52|464.52|466.64|464.64|466.45|464.45|19
1605130350000|2020-11-11 21:32:30|466.53|464.53|466.61|464.61|466.61|464.61|466.52|464.52|14
1605130360000|2020-11-11 21:32:40|466.63|464.63|466.62|464.62|466.64|464.64|466.43|464.43|23
1605130370000|2020-11-11 21:32:50|466.66|464.66|466.61|464.61|466.7|464.7|466.61|464.61|17
1605130380000|2020-11-11 21:33:00|466.62|464.62|466.66|464.66|466.66|464.66|466.61|464.61|11
1605130390000|2020-11-11 21:33:10|466.65|464.65|466.72|464.72|466.72|464.72|466.65|464.65|6
1605130400000|2020-11-11 21:33:20|466.71|464.71|466.8|464.8|466.81|464.81|466.71|464.71|12
1605130410000|2020-11-11 21:33:30|466.79|464.79|466.82|464.82|466.82|464.82|466.78|464.78|10
1605130420000|2020-11-11 21:33:40|466.83|464.83|466.85|464.85|466.85|464.85|466.82|464.82|5
1605130430000|2020-11-11 21:33:50|466.84|464.84|466.94|464.94|466.94|464.94|466.76|464.76|12
1605130440000|2020-11-11 21:34:00|466.97|464.97|467.12|465.12|467.12|465.12|466.97|464.97|23
1605130450000|2020-11-11 21:34:10|467.11|465.11|467.09|465.09|467.12|465.12|467.09|465.09|8
1605130460000|2020-11-11 21:34:20|467.12|465.12|466.81|464.81|467.12|465.12|466.8|464.8|17
1605130470000|2020-11-11 21:34:30|466.83|464.83|466.89|464.89|466.96|464.96|466.82|464.82|28
1605130480000|2020-11-11 21:34:40|466.9|464.9|466.91|464.91|466.94|464.94|466.84|464.84|23
1605130490000|2020-11-11 21:34:50|466.88|464.88|466.91|464.91|466.91|464.91|466.84|464.84|9
1605130500000|2020-11-11 21:35:00|466.9|464.9|466.92|464.92|466.92|464.92|466.84|464.84|13
1605130510000|2020-11-11 21:35:10|466.93|464.93|467.01|465.01|467.07|465.07|466.93|464.93|22
1605130520000|2020-11-11 21:35:20|467|465|466.96|464.96|467.09|465.09|466.96|464.96|13
1605130530000|2020-11-11 21:35:30|466.97|464.97|467|465|467.01|465.01|466.97|464.97|9
1605130540000|2020-11-11 21:35:40|467.01|465.01|467|465|467.03|465.03|466.99|464.99|15
1605130550000|2020-11-11 21:35:50|466.98|464.98|466.76|464.76|466.98|464.98|466.76|464.76|25
1605130560000|2020-11-11 21:36:00|466.75|464.75|466.75|464.75|466.79|464.79|466.74|464.74|21
1605130570000|2020-11-11 21:36:10|466.8|464.8|466.77|464.77|466.82|464.82|466.77|464.77|10
1605130580000|2020-11-11 21:36:20|466.69|464.69|466.75|464.75|466.84|464.84|466.69|464.69|14
1605130590000|2020-11-11 21:36:30|466.81|464.81|466.83|464.83|466.84|464.84|466.75|464.75|13
1605130600000|2020-11-11 21:36:40|466.84|464.84|466.85|464.85|466.92|464.92|466.83|464.83|18
1605130610000|2020-11-11 21:36:50|466.86|464.86|466.84|464.84|466.87|464.87|466.78|464.78|24
1605130620000|2020-11-11 21:37:00|466.83|464.83|466.85|464.85|466.87|464.87|466.83|464.83|19
1605130630000|2020-11-11 21:37:10|466.87|464.87|466.76|464.76|466.87|464.87|466.76|464.76|19
1605130640000|2020-11-11 21:37:20|466.75|464.75|466.85|464.85|466.86|464.86|466.67|464.67|22
1605130650000|2020-11-11 21:37:30|466.86|464.86|466.89|464.89|466.89|464.89|466.84|464.84|19
1605130660000|2020-11-11 21:37:40|466.88|464.88|466.82|464.82|466.88|464.88|466.79|464.79|12
1605130670000|2020-11-11 21:37:50|466.88|464.88|466.92|464.92|466.94|464.94|466.87|464.87|8
1605130680000|2020-11-11 21:38:00|466.91|464.91|466.95|464.95|466.96|464.96|466.9|464.9|16
1605130690000|2020-11-11 21:38:10|466.94|464.94|466.92|464.92|466.95|464.95|466.86|464.86|12
1605130700000|2020-11-11 21:38:20|466.9|464.9|466.9|464.9|466.95|464.95|466.9|464.9|11
1605130710000|2020-11-11 21:38:30|466.91|464.91|466.6|464.6|466.91|464.91|466.6|464.6|11
1605130720000|2020-11-11 21:38:40|466.59|464.59|466.62|464.62|466.69|464.69|466.59|464.59|14
1605130730000|2020-11-11 21:38:50|466.64|464.64|466.59|464.59|466.65|464.65|466.59|464.59|9
1605130740000|2020-11-11 21:39:00|466.61|464.61|466.7|464.7|466.7|464.7|466.61|464.61|9
1605130750000|2020-11-11 21:39:10|466.69|464.69|466.65|464.65|466.7|464.7|466.65|464.65|8
1605130760000|2020-11-11 21:39:20|466.64|464.64|466.62|464.62|466.64|464.64|466.62|464.62|4
1605130770000|2020-11-11 21:39:30|466.63|464.63|466.65|464.65|466.65|464.65|466.63|464.63|7
1605130780000|2020-11-11 21:39:40|466.64|464.64|466.66|464.66|466.69|464.69|466.64|464.64|7
1605130790000|2020-11-11 21:39:50|466.64|464.64|466.67|464.67|466.67|464.67|466.62|464.62|20
1605130800000|2020-11-11 21:40:00|466.66|464.66|466.69|464.69|466.69|464.69|466.63|464.63|22
1605130810000|2020-11-11 21:40:10|466.68|464.68|466.7|464.7|466.71|464.71|466.68|464.68|16
1605130820000|2020-11-11 21:40:20|466.71|464.71|466.72|464.72|466.72|464.72|466.7|464.7|8
1605130830000|2020-11-11 21:40:30|466.71|464.71|466.71|464.71|466.71|464.71|466.7|464.7|3
1605130840000|2020-11-11 21:40:40|466.7|464.7|466.72|464.72|466.73|464.73|466.7|464.7|17
1605130850000|2020-11-11 21:40:50|466.71|464.71|466.71|464.71|466.72|464.72|466.71|464.71|3
1605130860000|2020-11-11 21:41:00|466.72|464.72|466.74|464.74|466.74|464.74|466.72|464.72|4
1605130870000|2020-11-11 21:41:10|466.73|464.73|466.7|464.7|466.75|464.75|466.64|464.64|11
1605130880000|2020-11-11 21:41:20|466.66|464.66|466.75|464.75|466.75|464.75|466.66|464.66|12
1605130890000|2020-11-11 21:41:30|466.76|464.76|466.75|464.75|466.76|464.76|466.74|464.74|4
1605130900000|2020-11-11 21:41:40|466.74|464.74|466.75|464.75|466.75|464.75|466.74|464.74|2
1605130910000|2020-11-11 21:41:50|466.74|464.74|466.73|464.73|466.74|464.74|466.73|464.73|4
1605130920000|2020-11-11 21:42:00|466.74|464.74|466.74|464.74|466.74|464.74|466.73|464.73|5
1605130930000|2020-11-11 21:42:10|466.73|464.73|466.75|464.75|466.76|464.76|466.73|464.73|7
1605130950000|2020-11-11 21:42:30|466.74|464.74|466.74|464.74|466.74|464.74|466.73|464.73|3
1605130960000|2020-11-11 21:42:40|466.75|464.75|466.74|464.74|466.75|464.75|466.74|464.74|6
1605130970000|2020-11-11 21:42:50|466.75|464.75|466.7|464.7|466.75|464.75|466.67|464.67|11
1605130980000|2020-11-11 21:43:00|466.69|464.69|466.69|464.69|466.69|464.69|466.67|464.67|3
1605130990000|2020-11-11 21:43:10|466.67|464.67|466.59|464.59|466.67|464.67|466.56|464.56|12
1605131000000|2020-11-11 21:43:20|466.6|464.6|466.56|464.56|466.64|464.64|466.51|464.51|15
1605131010000|2020-11-11 21:43:30|466.55|464.55|466.51|464.51|466.55|464.55|466.51|464.51|10
1605131020000|2020-11-11 21:43:40|466.52|464.52|466.46|464.46|466.54|464.54|466.44|464.44|23
1605131030000|2020-11-11 21:43:50|466.47|464.47|466.71|464.71|466.76|464.76|466.47|464.47|28
1605131040000|2020-11-11 21:44:00|466.7|464.7|466.6|464.6|466.71|464.71|466.58|464.58|17
1605131050000|2020-11-11 21:44:10|466.63|464.63|466.62|464.62|466.69|464.69|466.61|464.61|14
1605131060000|2020-11-11 21:44:20|466.61|464.61|466.59|464.59|466.63|464.63|466.57|464.57|16
1605131070000|2020-11-11 21:44:30|466.6|464.6|466.63|464.63|466.67|464.67|466.6|464.6|22
1605131080000|2020-11-11 21:44:40|466.65|464.65|466.6|464.6|466.67|464.67|466.6|464.6|17
1605131090000|2020-11-11 21:44:50|466.63|464.63|466.68|464.68|466.71|464.71|466.62|464.62|21
1605131100000|2020-11-11 21:45:00|466.69|464.69|466.68|464.68|466.69|464.69|466.65|464.65|20
1605131110000|2020-11-11 21:45:10|466.67|464.67|466.67|464.67|466.68|464.68|466.65|464.65|12
1605131120000|2020-11-11 21:45:20|466.65|464.65|466.67|464.67|466.67|464.67|466.64|464.64|7
1605131130000|2020-11-11 21:45:30|466.68|464.68|466.68|464.68|466.75|464.75|466.65|464.65|12
1605131140000|2020-11-11 21:45:40|466.66|464.66|466.67|464.67|466.69|464.69|466.66|464.66|8
1605131150000|2020-11-11 21:45:50|466.66|464.66|466.67|464.67|466.67|464.67|466.66|464.66|2
1605131160000|2020-11-11 21:46:00|466.66|464.66|466.67|464.67|466.69|464.69|466.66|464.66|6
1605131170000|2020-11-11 21:46:10|466.68|464.68|466.68|464.68|466.68|464.68|466.68|464.68|1
1605131180000|2020-11-11 21:46:20|466.69|464.69|466.69|464.69|466.69|464.69|466.67|464.67|4
1605131190000|2020-11-11 21:46:30|466.71|464.71|466.82|464.82|466.83|464.83|466.71|464.71|8
1605131200000|2020-11-11 21:46:40|466.81|464.81|466.81|464.81|466.81|464.81|466.8|464.8|5
1605131210000|2020-11-11 21:46:50|466.8|464.8|466.81|464.81|466.81|464.81|466.8|464.8|2
1605131220000|2020-11-11 21:47:00|466.8|464.8|466.79|464.79|466.8|464.8|466.79|464.79|2
1605131230000|2020-11-11 21:47:10|466.78|464.78|466.79|464.79|466.79|464.79|466.78|464.78|4
1605131240000|2020-11-11 21:47:20|466.8|464.8|466.79|464.79|466.8|464.8|466.78|464.78|3
1605131250000|2020-11-11 21:47:30|466.78|464.78|466.68|464.68|466.78|464.78|466.67|464.67|9
1605131270000|2020-11-11 21:47:50|466.69|464.69|466.61|464.61|466.71|464.71|466.61|464.61|11
1605131280000|2020-11-11 21:48:00|466.56|464.56|466.42|464.42|466.56|464.56|466.38|464.38|22
1605131290000|2020-11-11 21:48:10|466.43|464.43|466.4|464.4|466.44|464.44|466.37|464.37|10
1605131300000|2020-11-11 21:48:20|466.39|464.39|466.38|464.38|466.4|464.4|466.36|464.36|17
1605131310000|2020-11-11 21:48:30|466.39|464.39|466.21|464.21|466.4|464.4|466.21|464.21|15
1605131320000|2020-11-11 21:48:40|466.19|464.19|466.19|464.19|466.22|464.22|466.16|464.16|18
1605131330000|2020-11-11 21:48:50|466.21|464.21|466.22|464.22|466.33|464.33|466.19|464.19|19
1605131340000|2020-11-11 21:49:00|466.21|464.21|466.2|464.2|466.21|464.21|466.15|464.15|23
1605131350000|2020-11-11 21:49:10|466.19|464.19|466.3|464.3|466.31|464.31|466.17|464.17|11
1605131360000|2020-11-11 21:49:20|466.17|464.17|466.21|464.21|466.23|464.23|466.17|464.17|4
1605131370000|2020-11-11 21:49:30|466.19|464.19|466.04|464.04|466.19|464.19|466.04|464.04|20
1605131380000|2020-11-11 21:49:40|466.03|464.03|465.96|463.96|466.03|464.03|465.92|463.92|16
1605131390000|2020-11-11 21:49:50|465.95|463.95|465.89|463.89|465.96|463.96|465.88|463.88|5
1605131400000|2020-11-11 21:50:00|465.9|463.9|465.97|463.97|465.97|463.97|465.9|463.9|16
1605131410000|2020-11-11 21:50:10|465.95|463.95|466.24|464.24|466.24|464.24|465.95|463.95|20
1605131420000|2020-11-11 21:50:20|466.26|464.26|466.28|464.28|466.29|464.29|466.26|464.26|10
1605131430000|2020-11-11 21:50:30|466.27|464.27|466.33|464.33|466.36|464.36|466.27|464.27|14
1605131440000|2020-11-11 21:50:40|466.42|464.42|466.47|464.47|466.5|464.5|466.42|464.42|9
1605131450000|2020-11-11 21:50:50|466.48|464.48|466.49|464.49|466.5|464.5|466.48|464.48|4
1605131460000|2020-11-11 21:51:00|466.47|464.47|466.56|464.56|466.56|464.56|466.46|464.46|15
1605131470000|2020-11-11 21:51:10|466.55|464.55|466.6|464.6|466.62|464.62|466.55|464.55|15
1605131480000|2020-11-11 21:51:20|466.62|464.62|466.66|464.66|466.66|464.66|466.62|464.62|5
1605131490000|2020-11-11 21:51:30|466.65|464.65|466.65|464.65|466.75|464.75|466.61|464.61|20
1605131500000|2020-11-11 21:51:40|466.64|464.64|466.64|464.64|466.65|464.65|466.63|464.63|5
1605131510000|2020-11-11 21:51:50|466.59|464.59|466.61|464.61|466.64|464.64|466.59|464.59|17
1605131520000|2020-11-11 21:52:00|466.62|464.62|466.6|464.6|466.63|464.63|466.58|464.58|16
1605131530000|2020-11-11 21:52:10|466.61|464.61|466.57|464.57|466.71|464.71|466.57|464.57|19
1605131540000|2020-11-11 21:52:20|466.56|464.56|466.55|464.55|466.57|464.57|466.55|464.55|9
1605131550000|2020-11-11 21:52:30|466.54|464.54|466.53|464.53|466.54|464.54|466.52|464.52|8
1605131560000|2020-11-11 21:52:40|466.54|464.54|466.6|464.6|466.64|464.64|466.52|464.52|15
1605131570000|2020-11-11 21:52:50|466.62|464.62|466.6|464.6|466.65|464.65|466.59|464.59|11
1605131580000|2020-11-11 21:53:00|466.59|464.59|466.64|464.64|466.64|464.64|466.56|464.56|15
1605131590000|2020-11-11 21:53:10|466.76|464.76|467.03|465.03|467.03|465.03|466.76|464.76|18
1605131600000|2020-11-11 21:53:20|467.02|465.02|467.11|465.11|467.17|465.17|467.02|465.02|27
1605131610000|2020-11-11 21:53:30|467.1|465.1|467.1|465.1|467.12|465.12|467.1|465.1|9
1605131620000|2020-11-11 21:53:40|467.11|465.11|467.06|465.06|467.15|465.15|467.03|465.03|17
1605131630000|2020-11-11 21:53:50|467.05|465.05|467.06|465.06|467.06|465.06|467.05|465.05|8
1605131640000|2020-11-11 21:54:00|467.05|465.05|467.14|465.14|467.15|465.15|466.9|464.9|26
1605131650000|2020-11-11 21:54:10|467.18|465.18|467.19|465.19|467.25|465.25|467.04|465.04|26
1605131660000|2020-11-11 21:54:20|467.2|465.2|467.24|465.24|467.24|465.24|467.18|465.18|14
1605131670000|2020-11-11 21:54:30|467.23|465.23|467.3|465.3|467.32|465.32|467.23|465.23|17
1605131680000|2020-11-11 21:54:40|467.31|465.31|467.17|465.17|467.34|465.34|467.17|465.17|15
1605131690000|2020-11-11 21:54:50|467.18|465.18|466.98|464.98|467.18|465.18|466.97|464.97|18
1605131700000|2020-11-11 21:55:00|466.96|464.96|466.95|464.95|466.98|464.98|466.88|464.88|24
1605131710000|2020-11-11 21:55:10|467|465|467.02|465.02|467.07|465.07|466.97|464.97|20
1605131720000|2020-11-11 21:55:20|467.05|465.05|467.03|465.03|467.06|465.06|467.01|465.01|9
1605131730000|2020-11-11 21:55:30|467.02|465.02|466.88|464.88|467.02|465.02|466.88|464.88|7
1605131740000|2020-11-11 21:55:40|466.87|464.87|466.91|464.91|466.92|464.92|466.79|464.79|16
1605131750000|2020-11-11 21:55:50|466.92|464.92|467.13|465.13|467.13|465.13|466.92|464.92|16
1605131760000|2020-11-11 21:56:00|467.12|465.12|467.16|465.16|467.18|465.18|467.08|465.08|16
1605131770000|2020-11-11 21:56:10|467.22|465.22|467.22|465.22|467.22|465.22|467.21|465.21|3
1605131780000|2020-11-11 21:56:20|467.23|465.23|467.32|465.32|467.32|465.32|467.22|465.22|11
1605131790000|2020-11-11 21:56:30|467.31|465.31|467.3|465.3|467.31|465.31|467.27|465.27|11
1605131800000|2020-11-11 21:56:40|467.29|465.29|467.39|465.39|467.49|465.49|467.26|465.26|25
1605131810000|2020-11-11 21:56:50|467.37|465.37|467.58|465.58|467.58|465.58|467.37|465.37|21
1605131820000|2020-11-11 21:57:00|467.59|465.59|467.6|465.6|467.63|465.63|467.55|465.55|23
1605131830000|2020-11-11 21:57:10|467.58|465.58|467.79|465.79|467.85|465.85|467.58|465.58|29
1605131840000|2020-11-11 21:57:20|467.82|465.82|467.55|465.55|467.86|465.86|467.55|465.55|29
1605131850000|2020-11-11 21:57:30|467.56|465.56|467.6|465.6|467.68|465.68|467.56|465.56|23
1605131860000|2020-11-11 21:57:40|467.62|465.62|467.61|465.61|467.63|465.63|467.6|465.6|10
1605131870000|2020-11-11 21:57:50|467.59|465.59|467.54|465.54|467.61|465.61|467.51|465.51|18
1605131880000|2020-11-11 21:58:00|467.55|465.55|467.58|465.58|467.58|465.58|467.54|465.54|14
1605131890000|2020-11-11 21:58:10|467.57|465.57|467.6|465.6|467.62|465.62|467.57|465.57|8
1605131900000|2020-11-11 21:58:20|467.61|465.61|467.58|465.58|467.63|465.63|467.57|465.57|11
1605131910000|2020-11-11 21:58:30|467.55|465.55|467.59|465.59|467.6|465.6|467.55|465.55|8
1605131930000|2020-11-11 21:58:50|467.58|465.58|467.5|465.5|467.6|465.6|467.49|465.49|12
1605131940000|2020-11-11 21:59:00|467.49|465.49|467.48|465.48|467.53|465.53|467.47|465.47|8
1605131950000|2020-11-11 21:59:10|467.47|465.47|467.51|465.51|467.51|465.51|467.47|465.47|6
1605131960000|2020-11-11 21:59:20|467.5|465.5|467.59|465.59|467.59|465.59|467.5|465.5|6
1605131970000|2020-11-11 21:59:30|467.58|465.58|467.75|465.75|467.78|465.78|467.58|465.58|14
1605131980000|2020-11-11 21:59:40|467.73|465.73|467.85|465.85|467.86|465.86|467.71|465.71|18
1605131990000|2020-11-11 21:59:50|467.87|465.87|468.07|466.07|468.1|466.1|467.87|465.87|17
1605132000000|2020-11-11 22:00:00|468.08|466.08|468.1|466.1|468.1|466.1|468.06|466.06|6
1605132010000|2020-11-11 22:00:10|468.11|466.11|467.93|465.93|468.12|466.12|467.93|465.93|16
1605132020000|2020-11-11 22:00:20|467.95|465.95|467.9|465.9|468.03|466.03|467.9|465.9|22
1605132030000|2020-11-11 22:00:30|467.85|465.85|467.61|465.61|467.85|465.85|467.61|465.61|16
1605132040000|2020-11-11 22:00:40|467.62|465.62|467.6|465.6|467.62|465.62|467.6|465.6|11
1605132050000|2020-11-11 22:00:50|467.61|465.61|467.64|465.64|467.64|465.64|467.61|465.61|13
1605132060000|2020-11-11 22:01:00|467.65|465.65|467.92|465.92|467.92|465.92|467.64|465.64|17
1605132070000|2020-11-11 22:01:10|467.93|465.93|468.18|466.18|468.18|466.18|467.92|465.92|22
1605132080000|2020-11-11 22:01:20|468.17|466.17|468.25|466.25|468.25|466.25|468.17|466.17|13
1605132090000|2020-11-11 22:01:30|468.26|466.26|468.29|466.29|468.3|466.3|468.25|466.25|8
1605132100000|2020-11-11 22:01:40|468.31|466.31|468.29|466.29|468.31|466.31|468.28|466.28|7
1605132110000|2020-11-11 22:01:50|468.28|466.28|468.31|466.31|468.31|466.31|468.28|466.28|7
1605132120000|2020-11-11 22:02:00|468.33|466.33|468.24|466.24|468.33|466.33|468.22|466.22|13
1605132130000|2020-11-11 22:02:10|468.23|466.23|468.23|466.23|468.24|466.24|468.22|466.22|12
1605132140000|2020-11-11 22:02:20|468.22|466.22|468.25|466.25|468.25|466.25|468.2|466.2|13
1605132150000|2020-11-11 22:02:30|468.26|466.26|468.2|466.2|468.26|466.26|468.18|466.18|11
1605132160000|2020-11-11 22:02:40|468.19|466.19|468.17|466.17|468.2|466.2|468.17|466.17|9
1605132170000|2020-11-11 22:02:50|468.16|466.16|468.17|466.17|468.17|466.17|468.16|466.16|4
1605132180000|2020-11-11 22:03:00|468.16|466.16|468.18|466.18|468.21|466.21|468.14|466.14|18
1605132190000|2020-11-11 22:03:10|468.17|466.17|468.22|466.22|468.23|466.23|468.17|466.17|7
1605132200000|2020-11-11 22:03:20|468.21|466.21|468.2|466.2|468.21|466.21|468.19|466.19|4
1605132210000|2020-11-11 22:03:30|468.21|466.21|468.19|466.19|468.22|466.22|468.19|466.19|5
1605132220000|2020-11-11 22:03:40|468.2|466.2|468.19|466.19|468.2|466.2|468.18|466.18|6
1605132230000|2020-11-11 22:03:50|468.2|466.2|468.2|466.2|468.23|466.23|468.2|466.2|7
1605132240000|2020-11-11 22:04:00|468.23|466.23|468.19|466.19|468.23|466.23|468.16|466.16|9
1605132250000|2020-11-11 22:04:10|468.23|466.23|468.17|466.17|468.23|466.23|468.17|466.17|3
1605132260000|2020-11-11 22:04:20|468.15|466.15|468.15|466.15|468.15|466.15|468.13|466.13|5
1605132270000|2020-11-11 22:04:30|468.13|466.13|468.14|466.14|468.15|466.15|468.13|466.13|5
1605132280000|2020-11-11 22:04:40|468.15|466.15|468.14|466.14|468.15|466.15|468.14|466.14|2
1605132290000|2020-11-11 22:04:50|468.11|466.11|468.11|466.11|468.11|466.11|468.11|466.11|1
1605132300000|2020-11-11 22:05:00|468.12|466.12|468.09|466.09|468.12|466.12|468.09|466.09|9
1605132310000|2020-11-11 22:05:10|468.08|466.08|468.06|466.06|468.08|466.08|468.06|466.06|2
1605132320000|2020-11-11 22:05:20|468.07|466.07|468.07|466.07|468.07|466.07|468.07|466.07|1
1605132340000|2020-11-11 22:05:40|468.06|466.06|468.07|466.07|468.07|466.07|468.06|466.06|2
1605132350000|2020-11-11 22:05:50|468.09|466.09|468.05|466.05|468.09|466.09|468.05|466.05|4
1605132360000|2020-11-11 22:06:00|468.02|466.02|468.1|466.1|468.1|466.1|468.02|466.02|13
1605132370000|2020-11-11 22:06:10|468.09|466.09|468.09|466.09|468.12|466.12|468.08|466.08|19
1605132390000|2020-11-11 22:06:30|468.11|466.11|468.1|466.1|468.11|466.11|468.09|466.09|6
1605132400000|2020-11-11 22:06:40|468.09|466.09|468.08|466.08|468.09|466.09|468.05|466.05|15
1605132410000|2020-11-11 22:06:50|468.07|466.07|468.06|466.06|468.07|466.07|468.06|466.06|2
1605132420000|2020-11-11 22:07:00|468.05|466.05|468.03|466.03|468.05|466.05|468.03|466.03|3
1605132430000|2020-11-11 22:07:10|468.02|466.02|467.97|465.97|468.02|466.02|467.93|465.93|6
1605132440000|2020-11-11 22:07:20|467.98|465.98|467.98|465.98|467.98|465.98|467.98|465.98|1
1605132450000|2020-11-11 22:07:30|467.99|465.99|467.96|465.96|467.99|465.99|467.96|465.96|4
1605132460000|2020-11-11 22:07:40|467.97|465.97|468.01|466.01|468.01|466.01|467.97|465.97|3
1605132470000|2020-11-11 22:07:50|468.02|466.02|468.01|466.01|468.04|466.04|468.01|466.01|10
1605132480000|2020-11-11 22:08:00|468.02|466.02|468.02|466.02|468.02|466.02|468.01|466.01|3
1605132500000|2020-11-11 22:08:20|468.01|466.01|468|466|468.01|466.01|468|466|2
1605132520000|2020-11-11 22:08:40|467.98|465.98|467.95|465.95|467.98|465.98|467.95|465.95|3
1605132530000|2020-11-11 22:08:50|467.94|465.94|467.91|465.91|467.94|465.94|467.91|465.91|5
1605132540000|2020-11-11 22:09:00|467.9|465.9|467.87|465.87|467.9|465.9|467.86|465.86|12
1605132550000|2020-11-11 22:09:10|467.86|465.86|467.85|465.85|467.87|465.87|467.85|465.85|4
1605132560000|2020-11-11 22:09:20|467.84|465.84|467.84|465.84|467.84|465.84|467.84|465.84|1
1605132570000|2020-11-11 22:09:30|467.85|465.85|467.83|465.83|467.85|465.85|467.83|465.83|2
1605132590000|2020-11-11 22:09:50|467.82|465.82|467.86|465.86|467.86|465.86|467.82|465.82|5
1605132600000|2020-11-11 22:10:00|467.87|465.87|467.86|465.86|467.89|465.89|467.86|465.86|8
1605132610000|2020-11-11 22:10:10|467.9|465.9|467.95|465.95|467.95|465.95|467.9|465.9|5
1605132620000|2020-11-11 22:10:20|467.96|465.96|468.09|466.09|468.09|466.09|467.96|465.96|11
1605132630000|2020-11-11 22:10:30|468.12|466.12|468.13|466.13|468.13|466.13|468.12|466.12|2
1605132640000|2020-11-11 22:10:40|468.12|466.12|468.12|466.12|468.12|466.12|468.12|466.12|1
1605132650000|2020-11-11 22:10:50|468.11|466.11|468.12|466.12|468.12|466.12|468.11|466.11|4
1605132670000|2020-11-11 22:11:10|468.1|466.1|468.14|466.14|468.14|466.14|468.08|466.08|6
1605132680000|2020-11-11 22:11:20|468.13|466.13|468.16|466.16|468.16|466.16|468.13|466.13|8
1605132690000|2020-11-11 22:11:30|468.21|466.21|468.4|466.4|468.4|466.4|468.21|466.21|11
1605132700000|2020-11-11 22:11:40|468.38|466.38|468.52|466.52|468.52|466.52|468.38|466.38|7
1605132710000|2020-11-11 22:11:50|468.53|466.53|468.57|466.57|468.58|466.58|468.53|466.53|6
1605132720000|2020-11-11 22:12:00|468.58|466.58|468.64|466.64|468.65|466.65|468.57|466.57|4
1605132730000|2020-11-11 22:12:10|468.65|466.65|468.63|466.63|468.65|466.65|468.63|466.63|2
1605132740000|2020-11-11 22:12:20|468.64|466.64|468.61|466.61|468.64|466.64|468.59|466.59|6
1605132750000|2020-11-11 22:12:30|468.59|466.59|468.58|466.58|468.59|466.59|468.58|466.58|6
1605132760000|2020-11-11 22:12:40|468.56|466.56|468.56|466.56|468.58|466.58|468.55|466.55|6
1605132770000|2020-11-11 22:12:50|468.55|466.55|468.58|466.58|468.59|466.59|468.55|466.55|11
1605132780000|2020-11-11 22:13:00|468.59|466.59|468.59|466.59|468.59|466.59|468.58|466.58|3
1605132790000|2020-11-11 22:13:10|468.6|466.6|468.57|466.57|468.61|466.61|468.55|466.55|9
1605132800000|2020-11-11 22:13:20|468.58|466.58|468.62|466.62|468.62|466.62|468.57|466.57|9
1605132810000|2020-11-11 22:13:30|468.61|466.61|468.58|466.58|468.61|466.61|468.57|466.57|4
1605132820000|2020-11-11 22:13:40|468.59|466.59|468.59|466.59|468.59|466.59|468.59|466.59|1
1605132830000|2020-11-11 22:13:50|468.6|466.6|468.6|466.6|468.6|466.6|468.6|466.6|1
1605132840000|2020-11-11 22:14:00|468.61|466.61|468.61|466.61|468.61|466.61|468.61|466.61|1
1605132850000|2020-11-11 22:14:10|468.59|466.59|468.58|466.58|468.59|466.59|468.54|466.54|6
1605132860000|2020-11-11 22:14:20|468.59|466.59|468.59|466.59|468.59|466.59|468.58|466.58|3
1605132870000|2020-11-11 22:14:30|468.58|466.58|468.58|466.58|468.58|466.58|468.57|466.57|3
1605132880000|2020-11-11 22:14:40|468.59|466.59|468.59|466.59|468.61|466.61|468.59|466.59|5
1605132890000|2020-11-11 22:14:50|468.6|466.6|468.59|466.59|468.6|466.6|468.55|466.55|5
1605132900000|2020-11-11 22:15:00|468.58|466.58|468.61|466.61|468.61|466.61|468.58|466.58|4
1605132910000|2020-11-11 22:15:10|468.6|466.6|468.59|466.59|468.6|466.6|468.55|466.55|5
1605132950000|2020-11-11 22:15:50|468.65|466.65|468.65|466.65|468.65|466.65|468.65|466.65|1
1605132960000|2020-11-11 22:16:00|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|1
1605132970000|2020-11-11 22:16:10|468.66|466.66|468.66|466.66|468.66|466.66|468.66|466.66|1
1605132980000|2020-11-11 22:16:20|468.7|466.7|468.78|466.78|468.78|466.78|468.7|466.7|9
1605132990000|2020-11-11 22:16:30|468.79|466.79|468.83|466.83|468.83|466.83|468.75|466.75|8
1605133000000|2020-11-11 22:16:40|468.86|466.86|468.95|466.95|469.03|467.03|468.84|466.84|10
1605133010000|2020-11-11 22:16:50|468.98|466.98|469.07|467.07|469.07|467.07|468.98|466.98|2
1605133020000|2020-11-11 22:17:00|469.11|467.11|469.11|467.11|469.11|467.11|469.11|467.11|1
1605133030000|2020-11-11 22:17:10|469.13|467.13|469.15|467.15|469.15|467.15|469.13|467.13|3
1605133040000|2020-11-11 22:17:20|469.17|467.17|469.15|467.15|469.17|467.17|469.15|467.15|2
1605133050000|2020-11-11 22:17:30|469.17|467.17|469.17|467.17|469.17|467.17|469.15|467.15|3
1605133060000|2020-11-11 22:17:40|469.15|467.15|469.19|467.19|469.19|467.19|469.15|467.15|9
1605133070000|2020-11-11 22:17:50|469.18|467.18|469.18|467.18|469.18|467.18|469.15|467.15|8
1605133080000|2020-11-11 22:18:00|469.17|467.17|469.17|467.17|469.18|467.18|469.17|467.17|7
1605133090000|2020-11-11 22:18:10|469.18|467.18|469.18|467.18|469.18|467.18|469.17|467.17|11
1605133100000|2020-11-11 22:18:20|469.17|467.17|469.18|467.18|469.18|467.18|469.17|467.17|12
1605133110000|2020-11-11 22:18:30|469.17|467.17|469.12|467.12|469.18|467.18|469.12|467.12|15
1605133120000|2020-11-11 22:18:40|469.13|467.13|469.1|467.1|469.14|467.14|469.1|467.1|7
1605133130000|2020-11-11 22:18:50|469.09|467.09|469.13|467.13|469.15|467.15|469.09|467.09|8
1605133140000|2020-11-11 22:19:00|469.14|467.14|469.14|467.14|469.14|467.14|469.11|467.11|6
1605133150000|2020-11-11 22:19:10|469.15|467.15|469.14|467.14|469.21|467.21|469.13|467.13|6
1605133160000|2020-11-11 22:19:20|469.13|467.13|469.13|467.13|469.15|467.15|469.11|467.11|7
1605133200000|2020-11-11 22:20:00|469.17|467.17|469.23|467.23|469.23|467.23|469.16|467.16|10
1605133210000|2020-11-11 22:20:10|469.24|467.24|469.3|467.3|469.3|467.3|469.18|467.18|10
1605133220000|2020-11-11 22:20:20|469.31|467.31|469.31|467.31|469.31|467.31|469.31|467.31|1
1605133230000|2020-11-11 22:20:30|469.32|467.32|469.38|467.38|469.38|467.38|469.32|467.32|5
1605133240000|2020-11-11 22:20:40|469.41|467.41|469.64|467.64|469.64|467.64|469.41|467.41|9
1605133250000|2020-11-11 22:20:50|469.63|467.63|469.41|467.41|469.63|467.63|469.41|467.41|12
1605133260000|2020-11-11 22:21:00|469.4|467.4|469.37|467.37|469.4|467.4|469.37|467.37|6
1605133270000|2020-11-11 22:21:10|469.38|467.38|469.44|467.44|469.44|467.44|469.38|467.38|5
1605133280000|2020-11-11 22:21:20|469.43|467.43|469.45|467.45|469.45|467.45|469.42|467.42|11
1605133290000|2020-11-11 22:21:30|469.43|467.43|469.48|467.48|469.49|467.49|469.42|467.42|7
1605133310000|2020-11-11 22:21:50|469.43|467.43|469.44|467.44|469.44|467.44|469.43|467.43|2
1605133320000|2020-11-11 22:22:00|469.45|467.45|469.5|467.5|469.51|467.51|469.45|467.45|6
1605133330000|2020-11-11 22:22:10|469.51|467.51|469.58|467.58|469.58|467.58|469.5|467.5|6
1605133340000|2020-11-11 22:22:20|469.57|467.57|469.57|467.57|469.57|467.57|469.57|467.57|1
1605133360000|2020-11-11 22:22:40|469.56|467.56|469.61|467.61|469.61|467.61|469.56|467.56|6
1605133370000|2020-11-11 22:22:50|469.59|467.59|469.61|467.61|469.61|467.61|469.59|467.59|2
1605133380000|2020-11-11 22:23:00|469.62|467.62|469.64|467.64|469.64|467.64|469.62|467.62|2
1605133410000|2020-11-11 22:23:30|469.63|467.63|469.65|467.65|469.65|467.65|469.63|467.63|5
1605133420000|2020-11-11 22:23:40|469.64|467.64|469.59|467.59|469.64|467.64|469.59|467.59|3
1605133430000|2020-11-11 22:23:50|469.6|467.6|469.57|467.57|469.6|467.6|469.57|467.57|3
1605133440000|2020-11-11 22:24:00|469.56|467.56|469.47|467.47|469.56|467.56|469.46|467.46|11
1605133450000|2020-11-11 22:24:10|469.52|467.52|469.48|467.48|469.52|467.52|469.48|467.48|5
1605133470000|2020-11-11 22:24:30|469.47|467.47|469.45|467.45|469.47|467.47|469.45|467.45|3
1605133480000|2020-11-11 22:24:40|469.44|467.44|469.44|467.44|469.44|467.44|469.44|467.44|1
1605133490000|2020-11-11 22:24:50|469.43|467.43|469.4|467.4|469.43|467.43|469.4|467.4|3
1605133510000|2020-11-11 22:25:10|469.37|467.37|469.27|467.27|469.37|467.37|469.27|467.27|6
1605133520000|2020-11-11 22:25:20|469.26|467.26|469.26|467.26|469.27|467.27|469.26|467.26|3
1605133530000|2020-11-11 22:25:30|469.27|467.27|469.26|467.26|469.27|467.27|469.26|467.26|4
1605133540000|2020-11-11 22:25:40|469.24|467.24|469.25|467.25|469.27|467.27|469.2|467.2|11
1605133550000|2020-11-11 22:25:50|469.23|467.23|469.02|467.02|469.27|467.27|469.02|467.02|22
1605133560000|2020-11-11 22:26:00|469.03|467.03|469.03|467.03|469.11|467.11|469.02|467.02|8
1605133570000|2020-11-11 22:26:10|469.02|467.02|468.89|466.89|469.05|467.05|468.89|466.89|6
1605133580000|2020-11-11 22:26:20|468.88|466.88|468.71|466.71|468.88|466.88|468.71|466.71|14
1605133590000|2020-11-11 22:26:30|468.7|466.7|468.6|466.6|468.72|466.72|468.58|466.58|14
1605133600000|2020-11-11 22:26:40|468.59|466.59|468.45|466.45|468.59|466.59|468.4|466.4|21
1605133610000|2020-11-11 22:26:50|468.47|466.47|468.36|466.36|468.47|466.47|468.36|466.36|8
1605133620000|2020-11-11 22:27:00|468.38|466.38|468.36|466.36|468.39|466.39|468.36|466.36|7
1605133630000|2020-11-11 22:27:10|468.33|466.33|468.36|466.36|468.37|466.37|468.33|466.33|9
1605133640000|2020-11-11 22:27:20|468.35|466.35|468.29|466.29|468.38|466.38|468.28|466.28|19
1605133650000|2020-11-11 22:27:30|468.28|466.28|468.28|466.28|468.29|466.29|468.28|466.28|3
1605133660000|2020-11-11 22:27:40|468.29|466.29|468.33|466.33|468.33|466.33|468.29|466.29|7
1605133670000|2020-11-11 22:27:50|468.47|466.47|468.58|466.58|468.59|466.59|468.47|466.47|18
1605133680000|2020-11-11 22:28:00|468.59|466.59|468.62|466.62|468.62|466.62|468.59|466.59|4
1605133690000|2020-11-11 22:28:10|468.63|466.63|468.63|466.63|468.65|466.65|468.63|466.63|5
1605133700000|2020-11-11 22:28:20|468.65|466.65|468.65|466.65|468.68|466.68|468.65|466.65|5
1605133710000|2020-11-11 22:28:30|468.66|466.66|468.65|466.65|468.68|466.68|468.65|466.65|4
1605133720000|2020-11-11 22:28:40|468.69|466.69|468.7|466.7|468.7|466.7|468.69|466.69|2
1605133730000|2020-11-11 22:28:50|468.69|466.69|468.68|466.68|468.71|466.71|468.67|466.67|7
1605133740000|2020-11-11 22:29:00|468.69|466.69|468.64|466.64|468.69|466.69|468.62|466.62|19
1605133750000|2020-11-11 22:29:10|468.65|466.65|468.63|466.63|468.65|466.65|468.62|466.62|23
1605133760000|2020-11-11 22:29:20|468.62|466.62|468.54|466.54|468.62|466.62|468.54|466.54|6
1605133770000|2020-11-11 22:29:30|468.55|466.55|468.27|466.27|468.55|466.55|468.25|466.25|19
1605133780000|2020-11-11 22:29:40|468.26|466.26|468.23|466.23|468.28|466.28|468.23|466.23|20
1605133790000|2020-11-11 22:29:50|468.24|466.24|468.24|466.24|468.26|466.26|468.23|466.23|21
1605133800000|2020-11-11 22:30:00|468.23|466.23|468.18|466.18|468.24|466.24|468.17|466.17|18
1605133810000|2020-11-11 22:30:10|468.17|466.17|468.15|466.15|468.17|466.17|468.15|466.15|3
1605133820000|2020-11-11 22:30:20|468.17|466.17|468.12|466.12|468.2|466.2|468.12|466.12|11
1605133830000|2020-11-11 22:30:30|468.11|466.11|468.09|466.09|468.12|466.12|468.08|466.08|17
1605133840000|2020-11-11 22:30:40|468.08|466.08|467.85|465.85|468.09|466.09|467.85|465.85|15
1605133850000|2020-11-11 22:30:50|467.84|465.84|467.45|465.45|467.85|465.85|467.45|465.45|20
1605133860000|2020-11-11 22:31:00|467.44|465.44|467.42|465.42|467.44|465.44|467.39|465.39|6
1605133880000|2020-11-11 22:31:20|467.41|465.41|467.41|465.41|467.45|465.45|467.41|465.41|7
1605133890000|2020-11-11 22:31:30|467.42|465.42|467.43|465.43|467.44|465.44|467.42|465.42|7
1605133900000|2020-11-11 22:31:40|467.42|465.42|467.46|465.46|467.47|465.47|467.37|465.37|12
1605133910000|2020-11-11 22:31:50|467.45|465.45|467.46|465.46|467.47|465.47|467.45|465.45|11
1605133920000|2020-11-11 22:32:00|467.47|465.47|467.5|465.5|467.51|465.51|467.45|465.45|16
1605133930000|2020-11-11 22:32:10|467.49|465.49|467.52|465.52|467.53|465.53|467.49|465.49|20
1605133940000|2020-11-11 22:32:20|467.53|465.53|467.57|465.57|467.57|465.57|467.53|465.53|8
1605133950000|2020-11-11 22:32:30|467.56|465.56|467.53|465.53|467.57|465.57|467.53|465.53|11
1605133960000|2020-11-11 22:32:40|467.54|465.54|467.56|465.56|467.56|465.56|467.54|465.54|9
1605133970000|2020-11-11 22:32:50|467.55|465.55|467.56|465.56|467.58|465.58|467.54|465.54|9
1605133980000|2020-11-11 22:33:00|467.55|465.55|467.54|465.54|467.56|465.56|467.53|465.53|20
1605133990000|2020-11-11 22:33:10|467.55|465.55|467.55|465.55|467.55|465.55|467.53|465.53|11
1605134000000|2020-11-11 22:33:20|467.54|465.54|467.53|465.53|467.54|465.54|467.48|465.48|13
1605134010000|2020-11-11 22:33:30|467.52|465.52|467.54|465.54|467.54|465.54|467.46|465.46|16
1605134020000|2020-11-11 22:33:40|467.58|465.58|467.59|465.59|467.59|465.59|467.55|465.55|6
1605134030000|2020-11-11 22:33:50|467.6|465.6|467.74|465.74|467.74|465.74|467.59|465.59|10
1605134040000|2020-11-11 22:34:00|467.75|465.75|467.89|465.89|467.95|465.95|467.74|465.74|20
1605134050000|2020-11-11 22:34:10|467.92|465.92|468.19|466.19|468.2|466.2|467.92|465.92|27
1605134060000|2020-11-11 22:34:20|468.2|466.2|468.57|466.57|468.58|466.58|468.19|466.19|21
1605134070000|2020-11-11 22:34:30|468.58|466.58|468.66|466.66|468.7|466.7|468.56|466.56|15
1605134080000|2020-11-11 22:34:40|468.68|466.68|468.77|466.77|468.79|466.79|468.64|466.64|20
1605134090000|2020-11-11 22:34:50|468.76|466.76|468.86|466.86|468.86|466.86|468.75|466.75|21
1605134100000|2020-11-11 22:35:00|468.87|466.87|468.96|466.96|468.97|466.97|468.86|466.86|18
1605134110000|2020-11-11 22:35:10|468.97|466.97|468.95|466.95|469|467|468.94|466.94|17
1605134120000|2020-11-11 22:35:20|468.96|466.96|468.97|466.97|468.98|466.98|468.91|466.91|10
1605134130000|2020-11-11 22:35:30|468.99|466.99|469.16|467.16|469.19|467.19|468.98|466.98|24
1605134140000|2020-11-11 22:35:40|469.2|467.2|469.21|467.21|469.22|467.22|469.2|467.2|9
1605134150000|2020-11-11 22:35:50|469.22|467.22|469.23|467.23|469.24|467.24|469.2|467.2|14
1605134160000|2020-11-11 22:36:00|469.24|467.24|469.23|467.23|469.27|467.27|469.2|467.2|19
1605134170000|2020-11-11 22:36:10|469.25|467.25|469.18|467.18|469.26|467.26|469.18|467.18|20
1605134180000|2020-11-11 22:36:20|469.16|467.16|469.04|467.04|469.16|467.16|469.04|467.04|17
1605134190000|2020-11-11 22:36:30|469.14|467.14|468.91|466.91|469.14|467.14|468.91|466.91|18
1605134200000|2020-11-11 22:36:40|468.88|466.88|468.44|466.44|468.88|466.88|468.44|466.44|20
1605134210000|2020-11-11 22:36:50|468.42|466.42|468.27|466.27|468.42|466.42|468.27|466.27|15
1605134220000|2020-11-11 22:37:00|468.26|466.26|468.12|466.12|468.27|466.27|468.12|466.12|14
1605134230000|2020-11-11 22:37:10|468.13|466.13|468.04|466.04|468.13|466.13|468.02|466.02|14
1605134240000|2020-11-11 22:37:20|468.03|466.03|467.93|465.93|468.03|466.03|467.93|465.93|7
1605134250000|2020-11-11 22:37:30|467.92|465.92|467.91|465.91|467.92|465.92|467.89|465.89|9
1605134260000|2020-11-11 22:37:40|467.9|465.9|467.89|465.89|467.9|465.9|467.88|465.88|3
1605134270000|2020-11-11 22:37:50|467.87|465.87|467.89|465.89|467.89|465.89|467.86|465.86|5
1605134280000|2020-11-11 22:38:00|467.88|465.88|467.65|465.65|467.88|465.88|467.64|465.64|9
1605134290000|2020-11-11 22:38:10|467.64|465.64|467.63|465.63|467.64|465.64|467.63|465.63|2
1605134300000|2020-11-11 22:38:20|467.64|465.64|467.63|465.63|467.64|465.64|467.63|465.63|16
1605134310000|2020-11-11 22:38:30|467.64|465.64|467.63|465.63|467.64|465.64|467.63|465.63|6
1605134320000|2020-11-11 22:38:40|467.61|465.61|467.62|465.62|467.62|465.62|467.55|465.55|10
1605134330000|2020-11-11 22:38:50|467.59|465.59|467.57|465.57|467.62|465.62|467.52|465.52|16
1605134340000|2020-11-11 22:39:00|467.64|465.64|467.64|465.64|467.64|465.64|467.57|465.57|7
1605134350000|2020-11-11 22:39:10|467.54|465.54|467.58|465.58|467.58|465.58|467.54|465.54|7
1605134360000|2020-11-11 22:39:20|467.59|465.59|467.62|465.62|467.62|465.62|467.59|465.59|4
1605134370000|2020-11-11 22:39:30|467.64|465.64|467.67|465.67|467.67|465.67|467.63|465.63|8
1605134380000|2020-11-11 22:39:40|467.68|465.68|467.67|465.67|467.68|465.68|467.65|465.65|8
1605134390000|2020-11-11 22:39:50|467.68|465.68|467.74|465.74|467.74|465.74|467.67|465.67|8
1605134400000|2020-11-11 22:40:00|467.75|465.75|467.76|465.76|467.76|465.76|467.75|465.75|2
1605134410000|2020-11-11 22:40:10|467.75|465.75|467.83|465.83|467.83|465.83|467.75|465.75|5
1605134420000|2020-11-11 22:40:20|467.84|465.84|467.89|465.89|467.89|465.89|467.84|465.84|6
1605134430000|2020-11-11 22:40:30|467.9|465.9|467.98|465.98|467.98|465.98|467.9|465.9|4
1605134440000|2020-11-11 22:40:40|467.97|465.97|468.04|466.04|468.04|466.04|467.97|465.97|7
1605134450000|2020-11-11 22:40:50|468.06|466.06|468.07|466.07|468.08|466.08|468.06|466.06|4
1605134460000|2020-11-11 22:41:00|468.05|466.05|468.09|466.09|468.09|466.09|468.05|466.05|8
1605134480000|2020-11-11 22:41:20|468.08|466.08|468.07|466.07|468.08|466.08|468.07|466.07|6
1605134490000|2020-11-11 22:41:30|468.08|466.08|468.09|466.09|468.09|466.09|468.07|466.07|6
1605134500000|2020-11-11 22:41:40|468.1|466.1|468.09|466.09|468.1|466.1|468.08|466.08|4
1605134510000|2020-11-11 22:41:50|468.08|466.08|468.1|466.1|468.12|466.12|468.08|466.08|12
1605134520000|2020-11-11 22:42:00|468.09|466.09|468.07|466.07|468.12|466.12|468.07|466.07|11
1605134530000|2020-11-11 22:42:10|468.06|466.06|468.03|466.03|468.09|466.09|468.01|466.01|15
1605134540000|2020-11-11 22:42:20|468.04|466.04|468.1|466.1|468.1|466.1|468.03|466.03|9
1605134550000|2020-11-11 22:42:30|468.07|466.07|468.03|466.03|468.07|466.07|468.01|466.01|7
1605134560000|2020-11-11 22:42:40|468.02|466.02|468.03|466.03|468.03|466.03|468.01|466.01|4
1605134570000|2020-11-11 22:42:50|468.02|466.02|467.96|465.96|468.02|466.02|467.96|465.96|8
1605134580000|2020-11-11 22:43:00|467.95|465.95|467.94|465.94|467.95|465.95|467.94|465.94|2
1605134590000|2020-11-11 22:43:10|467.93|465.93|467.79|465.79|467.93|465.93|467.79|465.79|13
1605134600000|2020-11-11 22:43:20|467.8|465.8|467.79|465.79|467.8|465.8|467.79|465.79|2
1605134610000|2020-11-11 22:43:30|467.74|465.74|467.63|465.63|467.74|465.74|467.6|465.6|6
1605134620000|2020-11-11 22:43:40|467.62|465.62|467.61|465.61|467.62|465.62|467.61|465.61|2
1605134640000|2020-11-11 22:44:00|467.6|465.6|467.57|465.57|467.6|465.6|467.55|465.55|10
1605134650000|2020-11-11 22:44:10|467.58|465.58|467.35|465.35|467.58|465.58|467.35|465.35|13
1605134660000|2020-11-11 22:44:20|467.26|465.26|467.19|465.19|467.29|465.29|467.19|465.19|14
1605134670000|2020-11-11 22:44:30|467.18|465.18|467.19|465.19|467.2|465.2|467.17|465.17|13
1605134680000|2020-11-11 22:44:40|467.18|465.18|467.18|465.18|467.19|465.19|467.17|465.17|6
1605134690000|2020-11-11 22:44:50|467.19|465.19|467.19|465.19|467.19|465.19|467.17|465.17|5
1605134700000|2020-11-11 22:45:00|467.17|465.17|467.09|465.09|467.19|465.19|467.09|465.09|13
1605134710000|2020-11-11 22:45:10|467.1|465.1|467.12|465.12|467.12|465.12|467.08|465.08|10
1605134720000|2020-11-11 22:45:20|467.13|465.13|467.35|465.35|467.35|465.35|467.13|465.13|14
1605134730000|2020-11-11 22:45:30|467.36|465.36|467.44|465.44|467.45|465.45|467.36|465.36|16
1605134740000|2020-11-11 22:45:40|467.43|465.43|467.3|465.3|467.43|465.43|467.3|465.3|15
1605134750000|2020-11-11 22:45:50|467.29|465.29|467.34|465.34|467.34|465.34|467.29|465.29|8
1605134760000|2020-11-11 22:46:00|467.33|465.33|467.36|465.36|467.36|465.36|467.33|465.33|12
1605134770000|2020-11-11 22:46:10|467.37|465.37|467.37|465.37|467.37|465.37|467.36|465.36|7
1605134780000|2020-11-11 22:46:20|467.36|465.36|467.38|465.38|467.38|465.38|467.35|465.35|10
1605134790000|2020-11-11 22:46:30|467.39|465.39|467.43|465.43|467.43|465.43|467.35|465.35|15
1605134800000|2020-11-11 22:46:40|467.42|465.42|467.46|465.46|467.46|465.46|467.42|465.42|12
1605134810000|2020-11-11 22:46:50|467.45|465.45|467.44|465.44|467.45|465.45|467.43|465.43|4
1605134820000|2020-11-11 22:47:00|467.41|465.41|467.35|465.35|467.41|465.41|467.35|465.35|6
1605134830000|2020-11-11 22:47:10|467.34|465.34|467.22|465.22|467.34|465.34|467.22|465.22|10
1605134840000|2020-11-11 22:47:20|467.21|465.21|467.25|465.25|467.31|465.31|467.21|465.21|11
1605134850000|2020-11-11 22:47:30|467.23|465.23|466.94|464.94|467.23|465.23|466.92|464.92|18
1605134860000|2020-11-11 22:47:40|466.92|464.92|466.67|464.67|466.92|464.92|466.67|464.67|18
1605134870000|2020-11-11 22:47:50|466.66|464.66|466.61|464.61|466.66|464.66|466.61|464.61|11
1605134880000|2020-11-11 22:48:00|466.59|464.59|466.18|464.18|466.59|464.59|466.18|464.18|18
1605134890000|2020-11-11 22:48:10|466.19|464.19|466.17|464.17|466.19|464.19|466.15|464.15|15
1605134900000|2020-11-11 22:48:20|466.18|464.18|466.18|464.18|466.19|464.19|466.17|464.17|4
1605134910000|2020-11-11 22:48:30|466.19|464.19|466.16|464.16|466.2|464.2|466.16|464.16|10
1605134920000|2020-11-11 22:48:40|466.13|464.13|465.95|463.95|466.13|464.13|465.95|463.95|14
1605134930000|2020-11-11 22:48:50|465.96|463.96|466.03|464.03|466.06|464.06|465.93|463.93|16
1605134940000|2020-11-11 22:49:00|466.04|464.04|466.4|464.4|466.4|464.4|466.03|464.03|17
1605134950000|2020-11-11 22:49:10|466.38|464.38|466.35|464.35|466.38|464.38|466.34|464.34|11
1605134960000|2020-11-11 22:49:20|466.36|464.36|466.34|464.34|466.36|464.36|466.31|464.31|9
1605134970000|2020-11-11 22:49:30|466.33|464.33|466.34|464.34|466.36|464.36|466.31|464.31|12
1605134980000|2020-11-11 22:49:40|466.35|464.35|466.31|464.31|466.35|464.35|466.31|464.31|9
1605134990000|2020-11-11 22:49:50|466.3|464.3|466.3|464.3|466.3|464.3|466.26|464.26|10
1605135000000|2020-11-11 22:50:00|466.29|464.29|466.3|464.3|466.3|464.3|466.28|464.28|10
1605135010000|2020-11-11 22:50:10|466.28|464.28|466.25|464.25|466.28|464.28|466.23|464.23|6
1605135020000|2020-11-11 22:50:20|466.23|464.23|466.3|464.3|466.3|464.3|466.23|464.23|11
1605135030000|2020-11-11 22:50:30|466.31|464.31|466.65|464.65|466.68|464.68|466.31|464.31|20
1605135040000|2020-11-11 22:50:40|466.66|464.66|467.1|465.1|467.1|465.1|466.66|464.66|28
1605135050000|2020-11-11 22:50:50|467.09|465.09|467.31|465.31|467.31|465.31|467.09|465.09|23
1605135060000|2020-11-11 22:51:00|467.35|465.35|467.4|465.4|467.4|465.4|467.34|465.34|15
1605135070000|2020-11-11 22:51:10|467.41|465.41|467.45|465.45|467.46|465.46|467.41|465.41|7
1605135080000|2020-11-11 22:51:20|467.46|465.46|467.58|465.58|467.63|465.63|467.46|465.46|20
1605135090000|2020-11-11 22:51:30|467.62|465.62|467.69|465.69|467.69|465.69|467.62|465.62|15
1605135100000|2020-11-11 22:51:40|467.67|465.67|467.8|465.8|467.8|465.8|467.67|465.67|17
1605135110000|2020-11-11 22:51:50|467.81|465.81|467.81|465.81|467.84|465.84|467.81|465.81|11
1605135120000|2020-11-11 22:52:00|467.8|465.8|467.72|465.72|467.82|465.82|467.72|465.72|8
1605135130000|2020-11-11 22:52:10|467.71|465.71|467.71|465.71|467.71|465.71|467.7|465.7|7
1605135140000|2020-11-11 22:52:20|467.7|465.7|467.73|465.73|467.73|465.73|467.7|465.7|5
1605135150000|2020-11-11 22:52:30|467.72|465.72|467.69|465.69|467.73|465.73|467.69|465.69|4
1605135170000|2020-11-11 22:52:50|467.71|465.71|467.71|465.71|467.71|465.71|467.71|465.71|1
1605135180000|2020-11-11 22:53:00|467.69|465.69|467.7|465.7|467.71|465.71|467.69|465.69|4
1605135190000|2020-11-11 22:53:10|467.69|465.69|467.68|465.68|467.7|465.7|467.68|465.68|3
1605135200000|2020-11-11 22:53:20|467.69|465.69|467.64|465.64|467.69|465.69|467.62|465.62|9
1605135210000|2020-11-11 22:53:30|467.63|465.63|467.55|465.55|467.64|465.64|467.55|465.55|16
1605135220000|2020-11-11 22:53:40|467.52|465.52|467.32|465.32|467.54|465.54|467.32|465.32|11
1605135230000|2020-11-11 22:53:50|467.31|465.31|467.25|465.25|467.31|465.31|467.17|465.17|13
1605135240000|2020-11-11 22:54:00|467.24|465.24|467.23|465.23|467.25|465.25|467.23|465.23|9
1605135250000|2020-11-11 22:54:10|467.25|465.25|467.24|465.24|467.27|465.27|467.23|465.23|10
1605135260000|2020-11-11 22:54:20|467.25|465.25|467.13|465.13|467.25|465.25|467.12|465.12|12
1605135270000|2020-11-11 22:54:30|467.14|465.14|467.14|465.14|467.14|465.14|467.13|465.13|5
1605135280000|2020-11-11 22:54:40|467.13|465.13|467.15|465.15|467.15|465.15|467.13|465.13|5
1605135290000|2020-11-11 22:54:50|467.16|465.16|467.16|465.16|467.16|465.16|467.16|465.16|1
1605135300000|2020-11-11 22:55:00|467.15|465.15|467.13|465.13|467.15|465.15|467.1|465.1|10
1605135310000|2020-11-11 22:55:10|467.14|465.14|467.14|465.14|467.14|465.14|467.12|465.12|7
1605135320000|2020-11-11 22:55:20|467.15|465.15|467.17|465.17|467.18|465.18|467.15|465.15|4
1605135330000|2020-11-11 22:55:30|467.18|465.18|467.18|465.18|467.18|465.18|467.18|465.18|1
1605135340000|2020-11-11 22:55:40|467.17|465.17|467.17|465.17|467.17|465.17|467.17|465.17|1
1605135350000|2020-11-11 22:55:50|467.16|465.16|467.14|465.14|467.16|465.16|467.14|465.14|2
1605135360000|2020-11-11 22:56:00|467.15|465.15|467.19|465.19|467.19|465.19|467.14|465.14|15
1605135370000|2020-11-11 22:56:10|467.18|465.18|467.19|465.19|467.2|465.2|467.18|465.18|16
1605135380000|2020-11-11 22:56:20|467.2|465.2|467.36|465.36|467.36|465.36|467.2|465.2|10
1605135390000|2020-11-11 22:56:30|467.39|465.39|467.58|465.58|467.58|465.58|467.39|465.39|16
1605135400000|2020-11-11 22:56:40|467.56|465.56|467.58|465.58|467.59|465.59|467.54|465.54|15
1605135410000|2020-11-11 22:56:50|467.54|465.54|467.57|465.57|467.58|465.58|467.54|465.54|13
1605135420000|2020-11-11 22:57:00|467.58|465.58|467.64|465.64|467.64|465.64|467.58|465.58|13
1605135430000|2020-11-11 22:57:10|467.63|465.63|467.7|465.7|467.7|465.7|467.63|465.63|6
1605135440000|2020-11-11 22:57:20|467.69|465.69|467.72|465.72|467.72|465.72|467.66|465.66|8
1605135450000|2020-11-11 22:57:30|467.73|465.73|467.76|465.76|467.76|465.76|467.72|465.72|13
1605135460000|2020-11-11 22:57:40|467.74|465.74|467.78|465.78|467.79|465.79|467.74|465.74|13
1605135470000|2020-11-11 22:57:50|467.79|465.79|467.8|465.8|467.8|465.8|467.75|465.75|13
1605135480000|2020-11-11 22:58:00|467.79|465.79|467.76|465.76|467.8|465.8|467.75|465.75|15
1605135490000|2020-11-11 22:58:10|467.77|465.77|467.81|465.81|467.82|465.82|467.76|465.76|19
1605135500000|2020-11-11 22:58:20|467.8|465.8|467.87|465.87|467.87|465.87|467.8|465.8|10
1605135510000|2020-11-11 22:58:30|467.86|465.86|467.87|465.87|467.87|465.87|467.84|465.84|16
1605135520000|2020-11-11 22:58:40|467.86|465.86|467.86|465.86|467.87|465.87|467.86|465.86|3
1605135530000|2020-11-11 22:58:50|467.87|465.87|467.85|465.85|467.87|465.87|467.82|465.82|5
1605135540000|2020-11-11 22:59:00|467.84|465.84|467.8|465.8|467.84|465.84|467.78|465.78|14
1605135550000|2020-11-11 22:59:10|467.78|465.78|467.76|465.76|467.8|465.8|467.76|465.76|8
1605135560000|2020-11-11 22:59:20|467.75|465.75|467.75|465.75|467.75|465.75|467.75|465.75|1
1605135570000|2020-11-11 22:59:30|467.78|465.78|467.7|465.7|467.78|465.78|467.65|465.65|22
1605135580000|2020-11-11 22:59:40|467.73|465.73|467.76|465.76|467.76|465.76|467.71|465.71|23
1605135590000|2020-11-11 22:59:50|467.74|465.74|467.69|465.69|467.75|465.75|467.69|465.69|9
1605135600000|2020-11-11 23:00:00|467.7|465.7|467.4|465.4|467.74|465.74|467.36|465.36|24
1605135610000|2020-11-11 23:00:10|467.38|465.38|467.11|465.11|467.38|465.38|467.11|465.11|15
1605135620000|2020-11-11 23:00:20|467.12|465.12|467.11|465.11|467.12|465.12|467.11|465.11|4
1605135630000|2020-11-11 23:00:30|467.1|465.1|466.91|464.91|467.1|465.1|466.91|464.91|11
1605135640000|2020-11-11 23:00:40|466.89|464.89|466.89|464.89|466.95|464.95|466.89|464.89|20
1605135650000|2020-11-11 23:00:50|466.93|464.93|466.8|464.8|466.93|464.93|466.78|464.78|11
1605135660000|2020-11-11 23:01:00|466.81|464.81|466.59|464.59|466.81|464.81|466.59|464.59|13
1605135670000|2020-11-11 23:01:10|466.6|464.6|466.56|464.56|466.63|464.63|466.56|464.56|18
1605135680000|2020-11-11 23:01:20|466.58|464.58|466.54|464.54|466.58|464.58|466.51|464.51|14
1605135690000|2020-11-11 23:01:30|466.52|464.52|466.4|464.4|466.54|464.54|466.4|464.4|13
1605135700000|2020-11-11 23:01:40|466.39|464.39|466.36|464.36|466.39|464.39|466.33|464.33|22
1605135710000|2020-11-11 23:01:50|466.34|464.34|466.35|464.35|466.37|464.37|466.34|464.34|16
1605135720000|2020-11-11 23:02:00|466.36|464.36|466.34|464.34|466.37|464.37|466.33|464.33|16
1605135730000|2020-11-11 23:02:10|466.33|464.33|466.25|464.25|466.33|464.33|466.22|464.22|15
1605135740000|2020-11-11 23:02:20|466.24|464.24|466.27|464.27|466.3|464.3|466.22|464.22|9
1605135750000|2020-11-11 23:02:30|466.26|464.26|466.33|464.33|466.33|464.33|466.23|464.23|8
1605135760000|2020-11-11 23:02:40|466.41|464.41|466.46|464.46|466.47|464.47|466.41|464.41|7
1605135770000|2020-11-11 23:02:50|466.47|464.47|466.5|464.5|466.5|464.5|466.47|464.47|4
1605135780000|2020-11-11 23:03:00|466.53|464.53|466.63|464.63|466.63|464.63|466.53|464.53|12
1605135790000|2020-11-11 23:03:10|466.7|464.7|466.84|464.84|466.84|464.84|466.7|464.7|11
1605135800000|2020-11-11 23:03:20|466.85|464.85|466.91|464.91|466.91|464.91|466.84|464.84|4
1605135810000|2020-11-11 23:03:30|466.95|464.95|466.97|464.97|466.98|464.98|466.95|464.95|5
1605135820000|2020-11-11 23:03:40|466.99|464.99|467.05|465.05|467.05|465.05|466.99|464.99|7
1605135830000|2020-11-11 23:03:50|467.06|465.06|467.09|465.09|467.09|465.09|467.03|465.03|10
1605135840000|2020-11-11 23:04:00|467.08|465.08|467.11|465.11|467.11|465.11|467.06|465.06|6
1605135850000|2020-11-11 23:04:10|467.09|465.09|467.1|465.1|467.1|465.1|467.09|465.09|2
1605135860000|2020-11-11 23:04:20|467.01|465.01|467.01|465.01|467.01|465.01|467.01|465.01|1
1605135870000|2020-11-11 23:04:30|466.99|464.99|467.02|465.02|467.02|465.02|466.99|464.99|2
1605135910000|2020-11-11 23:05:10|467.04|465.04|467.04|465.04|467.04|465.04|467.04|465.04|1
1605135920000|2020-11-11 23:05:20|467.13|465.13|467.13|465.13|467.13|465.13|467.13|465.13|1
1605135960000|2020-11-11 23:06:00|467.11|465.11|466.97|464.97|467.13|465.13|466.97|464.97|7
1605135970000|2020-11-11 23:06:10|466.93|464.93|466.81|464.81|466.93|464.93|466.81|464.81|5
1605135990000|2020-11-11 23:06:30|466.77|464.77|466.77|464.77|466.77|464.77|466.77|464.77|1
1605136010000|2020-11-11 23:06:50|466.68|464.68|466.58|464.58|466.68|464.68|466.55|464.55|10
1605136060000|2020-11-11 23:07:40|466.54|464.54|466.6|464.6|466.6|464.6|466.52|464.52|5
1605136070000|2020-11-11 23:07:50|466.61|464.61|466.7|464.7|466.7|464.7|466.61|464.61|7
1605136080000|2020-11-11 23:08:00|466.71|464.71|466.64|464.64|466.73|464.73|466.64|464.64|6
1605136090000|2020-11-11 23:08:10|466.66|464.66|466.54|464.54|466.66|464.66|466.54|464.54|5
1605136100000|2020-11-11 23:08:20|466.62|464.62|466.49|464.49|466.62|464.62|466.49|464.49|2
1605136110000|2020-11-11 23:08:30|466.48|464.48|466.24|464.24|466.48|464.48|466.23|464.23|12
1605136120000|2020-11-11 23:08:40|466.27|464.27|466.29|464.29|466.29|464.29|466.26|464.26|4
1605136130000|2020-11-11 23:08:50|466.3|464.3|466.17|464.17|466.3|464.3|466.17|464.17|7
1605136140000|2020-11-11 23:09:00|466.16|464.16|465.89|463.89|466.16|464.16|465.89|463.89|5
1605136150000|2020-11-11 23:09:10|465.86|463.86|465.73|463.73|465.86|463.86|465.73|463.73|7
1605136160000|2020-11-11 23:09:20|465.68|463.68|465.64|463.64|465.68|463.68|465.62|463.62|6
1605136170000|2020-11-11 23:09:30|465.61|463.61|465.44|463.44|465.61|463.61|465.35|463.35|12
1605136180000|2020-11-11 23:09:40|465.43|463.43|464.38|462.38|465.43|463.43|464.35|462.35|24
1605136190000|2020-11-11 23:09:50|464.44|462.44|465.09|463.09|465.09|463.09|464.44|462.44|28
1605136200000|2020-11-11 23:10:00|465.06|463.06|465.43|463.43|465.43|463.43|465.06|463.06|21
1605136210000|2020-11-11 23:10:10|465.48|463.48|465.38|463.38|465.48|463.48|465.37|463.37|20
1605136220000|2020-11-11 23:10:20|465.39|463.39|465.19|463.19|465.39|463.39|465.18|463.18|33
1605136230000|2020-11-11 23:10:30|465.2|463.2|465.15|463.15|465.21|463.21|465.09|463.09|22
1605136240000|2020-11-11 23:10:40|465.16|463.16|465.13|463.13|465.19|463.19|464.98|462.98|26
1605136250000|2020-11-11 23:10:50|465.12|463.12|465.3|463.3|465.35|463.35|465.1|463.1|25
1605136260000|2020-11-11 23:11:00|465.32|463.32|465.36|463.36|465.36|463.36|465.3|463.3|9
1605136270000|2020-11-11 23:11:10|465.33|463.33|465.53|463.53|465.56|463.56|465.33|463.33|20
1605136280000|2020-11-11 23:11:20|465.54|463.54|465.63|463.63|465.88|463.88|465.51|463.51|26
1605136290000|2020-11-11 23:11:30|465.59|463.59|465.53|463.53|465.65|463.65|465.47|463.47|24
1605136300000|2020-11-11 23:11:40|465.51|463.51|465.35|463.35|465.71|463.71|465.35|463.35|24
1605136310000|2020-11-11 23:11:50|465.37|463.37|465.53|463.53|465.56|463.56|465.37|463.37|19
1605136320000|2020-11-11 23:12:00|465.51|463.51|465.57|463.57|465.57|463.57|465.51|463.51|11
1605136330000|2020-11-11 23:12:10|465.56|463.56|465.68|463.68|465.71|463.71|465.55|463.55|18
1605136340000|2020-11-11 23:12:20|465.67|463.67|465.72|463.72|465.72|463.72|465.66|463.66|22
1605136350000|2020-11-11 23:12:30|465.71|463.71|465.77|463.77|465.8|463.8|465.71|463.71|13
1605136360000|2020-11-11 23:12:40|465.82|463.82|465.85|463.85|465.93|463.93|465.81|463.81|15
1605136370000|2020-11-11 23:12:50|465.86|463.86|465.85|463.85|465.89|463.89|465.84|463.84|13
1605136380000|2020-11-11 23:13:00|465.86|463.86|465.73|463.73|465.87|463.87|465.72|463.72|22
1605136390000|2020-11-11 23:13:10|465.74|463.74|465.86|463.86|465.88|463.88|465.74|463.74|18
1605136400000|2020-11-11 23:13:20|465.87|463.87|466.11|464.11|466.2|464.2|465.87|463.87|25
1605136410000|2020-11-11 23:13:30|466.13|464.13|466.35|464.35|466.37|464.37|466.11|464.11|22
1605136420000|2020-11-11 23:13:40|466.39|464.39|466.61|464.61|466.65|464.65|466.39|464.39|19
1605136430000|2020-11-11 23:13:50|466.59|464.59|466.56|464.56|466.64|464.64|466.52|464.52|28
1605136440000|2020-11-11 23:14:00|466.57|464.57|466.23|464.23|466.57|464.57|466.23|464.23|26
1605136450000|2020-11-11 23:14:10|466.21|464.21|466.06|464.06|466.21|464.21|466.05|464.05|17
1605136460000|2020-11-11 23:14:20|466.08|464.08|466.43|464.43|466.43|464.43|466.07|464.07|25
1605136470000|2020-11-11 23:14:30|466.44|464.44|466.39|464.39|466.54|464.54|466.39|464.39|21
1605136480000|2020-11-11 23:14:40|466.41|464.41|466.73|464.73|466.75|464.75|466.41|464.41|22
1605136490000|2020-11-11 23:14:50|466.74|464.74|466.41|464.41|466.76|464.76|466.35|464.35|30
1605136500000|2020-11-11 23:15:00|466.36|464.36|466.29|464.29|466.38|464.38|466.28|464.28|12
1605136510000|2020-11-11 23:15:10|466.31|464.31|466.43|464.43|466.44|464.44|466.31|464.31|8
1605136520000|2020-11-11 23:15:20|466.44|464.44|466.42|464.42|466.44|464.44|466.4|464.4|11
1605136530000|2020-11-11 23:15:30|466.39|464.39|466.25|464.25|466.39|464.39|466.24|464.24|13
1605136540000|2020-11-11 23:15:40|466.21|464.21|466.13|464.13|466.21|464.21|466.13|464.13|9
1605136550000|2020-11-11 23:15:50|466.14|464.14|466.23|464.23|466.27|464.27|466.14|464.14|18
1605136560000|2020-11-11 23:16:00|466.25|464.25|466.22|464.22|466.25|464.25|466.21|464.21|12
1605136570000|2020-11-11 23:16:10|466.21|464.21|466.15|464.15|466.22|464.22|466.15|464.15|4
1605136580000|2020-11-11 23:16:20|466.12|464.12|466.03|464.03|466.13|464.13|466.03|464.03|11
1605136590000|2020-11-11 23:16:30|466.12|464.12|465.84|463.84|466.12|464.12|465.78|463.78|26
1605136600000|2020-11-11 23:16:40|465.83|463.83|465.7|463.7|465.84|463.84|465.68|463.68|18
1605136610000|2020-11-11 23:16:50|465.71|463.71|465.69|463.69|465.71|463.71|465.68|463.68|5
1605136620000|2020-11-11 23:17:00|465.7|463.7|465.7|463.7|465.7|463.7|465.68|463.68|4
1605136630000|2020-11-11 23:17:10|465.71|463.71|466.05|464.05|466.07|464.07|465.7|463.7|19
1605136640000|2020-11-11 23:17:20|466.06|464.06|466.01|464.01|466.19|464.19|466.01|464.01|27
1605136650000|2020-11-11 23:17:30|465.97|463.97|465.91|463.91|465.97|463.97|465.9|463.9|18
1605136660000|2020-11-11 23:17:40|465.9|463.9|465.76|463.76|465.9|463.9|465.75|463.75|14
1605136670000|2020-11-11 23:17:50|465.75|463.75|465.81|463.81|465.81|463.81|465.73|463.73|18
1605136680000|2020-11-11 23:18:00|465.82|463.82|465.94|463.94|465.94|463.94|465.82|463.82|18
1605136690000|2020-11-11 23:18:10|465.93|463.93|465.84|463.84|465.99|463.99|465.84|463.84|13
1605136700000|2020-11-11 23:18:20|465.86|463.86|465.64|463.64|465.86|463.86|465.61|463.61|19
1605136710000|2020-11-11 23:18:30|465.62|463.62|465.64|463.64|465.64|463.64|465.62|463.62|2
1605136720000|2020-11-11 23:18:40|465.65|463.65|465.62|463.62|465.65|463.65|465.61|463.61|5
1605136730000|2020-11-11 23:18:50|465.63|463.63|465.56|463.56|465.66|463.66|465.56|463.56|15
1605136740000|2020-11-11 23:19:00|465.55|463.55|465.02|463.02|465.56|463.56|465.02|463.02|28
1605136750000|2020-11-11 23:19:10|465.03|463.03|464.77|462.77|465.04|463.04|464.77|462.77|16
1605136760000|2020-11-11 23:19:20|464.78|462.78|464.83|462.83|464.83|462.83|464.77|462.77|14
1605136770000|2020-11-11 23:19:30|464.84|462.84|464.84|462.84|464.84|462.84|464.71|462.71|14
1605136780000|2020-11-11 23:19:40|464.83|462.83|464.84|462.84|464.94|462.94|464.76|462.76|27
1605136790000|2020-11-11 23:19:50|464.85|462.85|465.13|463.13|465.14|463.14|464.79|462.79|28
1605136800000|2020-11-11 23:20:00|465.12|463.12|465.01|463.01|465.14|463.14|465.01|463.01|15
1605136810000|2020-11-11 23:20:10|464.97|462.97|464.86|462.86|464.97|462.97|464.84|462.84|16
1605136820000|2020-11-11 23:20:20|464.85|462.85|464.91|462.91|464.91|462.91|464.77|462.77|12
1605136830000|2020-11-11 23:20:30|464.9|462.9|464.87|462.87|464.92|462.92|464.81|462.81|13
1605136840000|2020-11-11 23:20:40|464.86|462.86|464.88|462.88|464.88|462.88|464.86|462.86|3
1605136850000|2020-11-11 23:20:50|464.98|462.98|465.17|463.17|465.17|463.17|464.98|462.98|23
1605136860000|2020-11-11 23:21:00|465.18|463.18|465.09|463.09|465.2|463.2|465.08|463.08|19
1605136870000|2020-11-11 23:21:10|465.13|463.13|465.18|463.18|465.21|463.21|465.09|463.09|16
1605136880000|2020-11-11 23:21:20|465.2|463.2|465.2|463.2|465.22|463.22|465.18|463.18|13
1605136890000|2020-11-11 23:21:30|465.18|463.18|465.25|463.25|465.25|463.25|465.18|463.18|8
1605136900000|2020-11-11 23:21:40|465.23|463.23|465.34|463.34|465.37|463.37|465.23|463.23|15
1605136910000|2020-11-11 23:21:50|465.35|463.35|465.42|463.42|465.42|463.42|465.33|463.33|21
1605136920000|2020-11-11 23:22:00|465.47|463.47|465.82|463.82|465.83|463.83|465.47|463.47|17
1605136930000|2020-11-11 23:22:10|465.81|463.81|465.92|463.92|465.92|463.92|465.81|463.81|14
1605136940000|2020-11-11 23:22:20|465.91|463.91|465.99|463.99|465.99|463.99|465.91|463.91|11
1605136950000|2020-11-11 23:22:30|465.98|463.98|465.83|463.83|466|464|465.81|463.81|14
1605136960000|2020-11-11 23:22:40|465.82|463.82|465.88|463.88|465.89|463.89|465.82|463.82|19
1605136970000|2020-11-11 23:22:50|465.89|463.89|465.88|463.88|465.89|463.89|465.85|463.85|6
1605136980000|2020-11-11 23:23:00|465.89|463.89|465.76|463.76|465.89|463.89|465.76|463.76|17
1605136990000|2020-11-11 23:23:10|465.75|463.75|465.7|463.7|465.76|463.76|465.7|463.7|10
1605137000000|2020-11-11 23:23:20|465.71|463.71|465.71|463.71|465.71|463.71|465.7|463.7|3
1605137010000|2020-11-11 23:23:30|465.72|463.72|465.72|463.72|465.73|463.73|465.71|463.71|5
1605137020000|2020-11-11 23:23:40|465.73|463.73|465.72|463.72|465.73|463.73|465.71|463.71|4
1605137030000|2020-11-11 23:23:50|465.71|463.71|465.73|463.73|465.73|463.73|465.71|463.71|3
1605137040000|2020-11-11 23:24:00|465.74|463.74|465.74|463.74|465.74|463.74|465.73|463.73|3
1605137050000|2020-11-11 23:24:10|465.73|463.73|465.97|463.97|465.98|463.98|465.73|463.73|18
1605137060000|2020-11-11 23:24:20|465.98|463.98|465.96|463.96|465.98|463.98|465.95|463.95|6
1605137070000|2020-11-11 23:24:30|465.98|463.98|466.07|464.07|466.09|464.09|465.97|463.97|19
1605137080000|2020-11-11 23:24:40|466.04|464.04|466.01|464.01|466.04|464.04|465.93|463.93|21
1605137090000|2020-11-11 23:24:50|465.99|463.99|466.17|464.17|466.19|464.19|465.98|463.98|16
1605137100000|2020-11-11 23:25:00|466.18|464.18|466.03|464.03|466.18|464.18|466.02|464.02|15
1605137110000|2020-11-11 23:25:10|465.99|463.99|465.93|463.93|465.99|463.99|465.91|463.91|18
1605137120000|2020-11-11 23:25:20|465.92|463.92|465.73|463.73|465.92|463.92|465.69|463.69|20
1605137130000|2020-11-11 23:25:30|465.72|463.72|465.73|463.73|465.81|463.81|465.7|463.7|23
1605137140000|2020-11-11 23:25:40|465.74|463.74|465.61|463.61|465.74|463.74|465.61|463.61|17
1605137150000|2020-11-11 23:25:50|465.58|463.58|465.52|463.52|465.58|463.58|465.52|463.52|20
1605137160000|2020-11-11 23:26:00|465.53|463.53|465.37|463.37|465.53|463.53|465.35|463.35|27
1605137170000|2020-11-11 23:26:10|465.38|463.38|465.49|463.49|465.49|463.49|465.36|463.36|22
1605137180000|2020-11-11 23:26:20|465.48|463.48|465.38|463.38|465.51|463.51|465.38|463.38|13
1605137190000|2020-11-11 23:26:30|465.39|463.39|465.31|463.31|465.39|463.39|465.31|463.31|18
1605137200000|2020-11-11 23:26:40|465.34|463.34|465.26|463.26|465.35|463.35|465.23|463.23|24
1605137210000|2020-11-11 23:26:50|465.27|463.27|465.28|463.28|465.29|463.29|465.25|463.25|22
1605137220000|2020-11-11 23:27:00|465.24|463.24|465.08|463.08|465.24|463.24|465.07|463.07|24
1605137230000|2020-11-11 23:27:10|465.09|463.09|465.05|463.05|465.09|463.09|464.97|462.97|14
1605137240000|2020-11-11 23:27:20|464.98|462.98|465.11|463.11|465.15|463.15|464.98|462.98|13
1605137250000|2020-11-11 23:27:30|465.1|463.1|465.08|463.08|465.1|463.1|465.05|463.05|16
1605137260000|2020-11-11 23:27:40|465.09|463.09|465.03|463.03|465.09|463.09|465.03|463.03|12
1605137270000|2020-11-11 23:27:50|465.05|463.05|465.09|463.09|465.09|463.09|465.01|463.01|15
1605137280000|2020-11-11 23:28:00|465.1|463.1|465.15|463.15|465.15|463.15|465.1|463.1|3
1605137290000|2020-11-11 23:28:10|465.1|463.1|465.56|463.56|465.58|463.58|465.09|463.09|23
1605137300000|2020-11-11 23:28:20|465.58|463.58|465.69|463.69|465.7|463.7|465.57|463.57|9
1605137310000|2020-11-11 23:28:30|465.7|463.7|465.75|463.75|465.75|463.75|465.65|463.65|13
1605137320000|2020-11-11 23:28:40|465.74|463.74|465.76|463.76|465.77|463.77|465.74|463.74|4
1605137330000|2020-11-11 23:28:50|465.77|463.77|465.74|463.74|465.84|463.84|465.74|463.74|8
1605137340000|2020-11-11 23:29:00|465.73|463.73|465.59|463.59|465.73|463.73|465.55|463.55|17
1605137350000|2020-11-11 23:29:10|465.61|463.61|465.6|463.6|465.61|463.61|465.57|463.57|8
1605137360000|2020-11-11 23:29:20|465.59|463.59|465.75|463.75|465.77|463.77|465.59|463.59|13
1605137370000|2020-11-11 23:29:30|465.78|463.78|465.82|463.82|465.84|463.84|465.76|463.76|11
1605137380000|2020-11-11 23:29:40|465.84|463.84|465.99|463.99|465.99|463.99|465.84|463.84|16
1605137390000|2020-11-11 23:29:50|465.98|463.98|466.09|464.09|466.12|464.12|465.94|463.94|23
1605137400000|2020-11-11 23:30:00|466.08|464.08|465.55|463.55|466.08|464.08|465.55|463.55|19
1605137410000|2020-11-11 23:30:10|465.54|463.54|465.36|463.36|465.54|463.54|465.29|463.29|26
1605137420000|2020-11-11 23:30:20|465.35|463.35|465.28|463.28|465.36|463.36|465.25|463.25|17
1605137430000|2020-11-11 23:30:30|465.29|463.29|465.21|463.21|465.3|463.3|465.21|463.21|5
1605137440000|2020-11-11 23:30:40|465.19|463.19|465.23|463.23|465.23|463.23|465.1|463.1|21
1605137450000|2020-11-11 23:30:50|465.22|463.22|465.21|463.21|465.22|463.22|465.18|463.18|6
1605137460000|2020-11-11 23:31:00|465.18|463.18|465.2|463.2|465.25|463.25|465.17|463.17|11
1605137470000|2020-11-11 23:31:10|465.19|463.19|465.46|463.46|465.46|463.46|465.19|463.19|13
1605137480000|2020-11-11 23:31:20|465.48|463.48|465.52|463.52|465.53|463.53|465.46|463.46|21
1605137490000|2020-11-11 23:31:30|465.51|463.51|466.01|464.01|466.01|464.01|465.51|463.51|21
1605137500000|2020-11-11 23:31:40|465.97|463.97|466.16|464.16|466.17|464.17|465.97|463.97|13
1605137510000|2020-11-11 23:31:50|466.15|464.15|465.85|463.85|466.15|464.15|465.84|463.84|23
1605137520000|2020-11-11 23:32:00|465.86|463.86|465.91|463.91|465.98|463.98|465.85|463.85|13
1605137530000|2020-11-11 23:32:10|465.9|463.9|465.96|463.96|466.01|464.01|465.88|463.88|19
1605137540000|2020-11-11 23:32:20|465.95|463.95|465.95|463.95|466|464|465.91|463.91|17
1605137550000|2020-11-11 23:32:30|465.97|463.97|466.02|464.02|466.02|464.02|465.92|463.92|16
1605137560000|2020-11-11 23:32:40|466.01|464.01|465.68|463.68|466.02|464.02|465.68|463.68|16
1605137570000|2020-11-11 23:32:50|465.67|463.67|465.5|463.5|465.67|463.67|465.4|463.4|18
1605137580000|2020-11-11 23:33:00|465.46|463.46|465.56|463.56|465.59|463.59|465.44|463.44|23
1605137590000|2020-11-11 23:33:10|465.57|463.57|465.49|463.49|465.6|463.6|465.44|463.44|20
1605137600000|2020-11-11 23:33:20|465.47|463.47|465.33|463.33|465.51|463.51|465.33|463.33|24
1605137610000|2020-11-11 23:33:30|465.3|463.3|465.25|463.25|465.3|463.3|465.2|463.2|22
1605137620000|2020-11-11 23:33:40|465.27|463.27|465.16|463.16|465.27|463.27|465.07|463.07|20
1605137630000|2020-11-11 23:33:50|465.15|463.15|465.03|463.03|465.18|463.18|465.02|463.02|22
1605137650000|2020-11-11 23:34:10|465.04|463.04|465.13|463.13|465.13|463.13|465.04|463.04|9
1605137660000|2020-11-11 23:34:20|465.19|463.19|465.3|463.3|465.3|463.3|465.19|463.19|14
1605137670000|2020-11-11 23:34:30|465.32|463.32|465.5|463.5|465.51|463.51|465.32|463.32|23
1605137680000|2020-11-11 23:34:40|465.46|463.46|465.32|463.32|465.51|463.51|465.3|463.3|22
1605137690000|2020-11-11 23:34:50|465.31|463.31|465.24|463.24|465.32|463.32|465.18|463.18|25
1605137700000|2020-11-11 23:35:00|465.22|463.22|465.14|463.14|465.23|463.23|465.13|463.13|13
1605137710000|2020-11-11 23:35:10|465.15|463.15|465.18|463.18|465.18|463.18|465.15|463.15|3
1605137720000|2020-11-11 23:35:20|465.19|463.19|464.99|462.99|465.2|463.2|464.96|462.96|23
1605137730000|2020-11-11 23:35:30|464.91|462.91|464.93|462.93|464.93|462.93|464.85|462.85|21
1605137740000|2020-11-11 23:35:40|464.94|462.94|464.87|462.87|464.95|462.95|464.87|462.87|12
1605137750000|2020-11-11 23:35:50|464.8|462.8|464.81|462.81|464.82|462.82|464.79|462.79|4
1605137760000|2020-11-11 23:36:00|464.83|462.83|464.84|462.84|464.85|462.85|464.83|462.83|4
1605137770000|2020-11-11 23:36:10|464.8|462.8|464.76|462.76|464.83|462.83|464.76|462.76|11
1605137780000|2020-11-11 23:36:20|464.75|462.75|464.96|462.96|464.96|462.96|464.75|462.75|9
1605137790000|2020-11-11 23:36:30|464.97|462.97|465.28|463.28|465.28|463.28|464.97|462.97|23
1605137800000|2020-11-11 23:36:40|465.31|463.31|465.56|463.56|465.58|463.58|465.31|463.31|23
1605137810000|2020-11-11 23:36:50|465.63|463.63|465.6|463.6|465.63|463.63|465.52|463.52|17
1605137820000|2020-11-11 23:37:00|465.52|463.52|465.38|463.38|465.6|463.6|465.34|463.34|19
1605137830000|2020-11-11 23:37:10|465.4|463.4|465.4|463.4|465.4|463.4|465.4|463.4|1
1605137850000|2020-11-11 23:37:30|465.39|463.39|465.44|463.44|465.44|463.44|465.38|463.38|5
1605137860000|2020-11-11 23:37:40|465.46|463.46|465.46|463.46|465.46|463.46|465.46|463.46|1
1605137880000|2020-11-11 23:38:00|465.44|463.44|465.46|463.46|465.46|463.46|465.44|463.44|6
1605137890000|2020-11-11 23:38:10|465.44|463.44|465.46|463.46|465.46|463.46|465.43|463.43|7
1605137900000|2020-11-11 23:38:20|465.44|463.44|465.46|463.46|465.46|463.46|465.44|463.44|4
1605137910000|2020-11-11 23:38:30|465.48|463.48|465.57|463.57|465.59|463.59|465.48|463.48|7
1605137920000|2020-11-11 23:38:40|465.58|463.58|465.48|463.48|465.59|463.59|465.48|463.48|14
1605137930000|2020-11-11 23:38:50|465.56|463.56|465.68|463.68|465.7|463.7|465.48|463.48|22
1605137940000|2020-11-11 23:39:00|465.69|463.69|465.72|463.72|465.72|463.72|465.69|463.69|8
1605137950000|2020-11-11 23:39:10|465.74|463.74|465.98|463.98|465.98|463.98|465.74|463.74|6
1605137960000|2020-11-11 23:39:20|465.99|463.99|466.06|464.06|466.09|464.09|465.92|463.92|22
1605137970000|2020-11-11 23:39:30|466.04|464.04|466|464|466.06|464.06|465.98|463.98|17
1605137980000|2020-11-11 23:39:40|465.99|463.99|466.03|464.03|466.04|464.04|465.99|463.99|13
1605137990000|2020-11-11 23:39:50|466.04|464.04|466.03|464.03|466.04|464.04|466.03|464.03|4
1605138000000|2020-11-11 23:40:00|466.04|464.04|466.02|464.02|466.04|464.04|466.01|464.01|8
1605138010000|2020-11-11 23:40:10|466.03|464.03|465.91|463.91|466.03|464.03|465.91|463.91|12
1605138020000|2020-11-11 23:40:20|465.89|463.89|465.84|463.84|465.89|463.89|465.84|463.84|6
1605138030000|2020-11-11 23:40:30|465.86|463.86|465.63|463.63|465.92|463.92|465.61|463.61|25
1605138040000|2020-11-11 23:40:40|465.58|463.58|465.61|463.61|465.62|463.62|465.58|463.58|7
1605138070000|2020-11-11 23:41:10|465.6|463.6|465.43|463.43|465.6|463.6|465.37|463.37|17
1605138080000|2020-11-11 23:41:20|465.47|463.47|465.4|463.4|465.47|463.47|465.4|463.4|16
1605138090000|2020-11-11 23:41:30|465.39|463.39|465.36|463.36|465.39|463.39|465.33|463.33|14
1605138100000|2020-11-11 23:41:40|465.35|463.35|465.34|463.34|465.38|463.38|465.34|463.34|13
1605138110000|2020-11-11 23:41:50|465.36|463.36|465.35|463.35|465.36|463.36|465.33|463.33|14
1605138120000|2020-11-11 23:42:00|465.34|463.34|465.53|463.53|465.56|463.56|465.34|463.34|13
1605138130000|2020-11-11 23:42:10|465.54|463.54|465.58|463.58|465.59|463.59|465.54|463.54|13
1605138140000|2020-11-11 23:42:20|465.53|463.53|465.51|463.51|465.72|463.72|465.51|463.51|24
1605138150000|2020-11-11 23:42:30|465.53|463.53|465.44|463.44|465.53|463.53|465.41|463.41|20
1605138160000|2020-11-11 23:42:40|465.45|463.45|465.45|463.45|465.49|463.49|465.44|463.44|9
1605138170000|2020-11-11 23:42:50|465.42|463.42|465.33|463.33|465.42|463.42|465.32|463.32|12
1605138180000|2020-11-11 23:43:00|465.34|463.34|465.32|463.32|465.34|463.34|465.31|463.31|12
1605138190000|2020-11-11 23:43:10|465.33|463.33|464.99|462.99|465.36|463.36|464.99|462.99|17
1605138200000|2020-11-11 23:43:20|465|463|465.03|463.03|465.03|463.03|464.98|462.98|15
1605138210000|2020-11-11 23:43:30|465.02|463.02|464.97|462.97|465.03|463.03|464.97|462.97|15
1605138220000|2020-11-11 23:43:40|464.96|462.96|465.1|463.1|465.1|463.1|464.96|462.96|23
1605138230000|2020-11-11 23:43:50|465.06|463.06|464.9|462.9|465.06|463.06|464.89|462.89|15
1605138240000|2020-11-11 23:44:00|464.91|462.91|464.85|462.85|464.94|462.94|464.83|462.83|14
1605138250000|2020-11-11 23:44:10|464.87|462.87|464.78|462.78|464.88|462.88|464.76|462.76|18
1605138260000|2020-11-11 23:44:20|464.77|462.77|464.73|462.73|464.78|462.78|464.71|462.71|25
1605138270000|2020-11-11 23:44:30|464.72|462.72|464.44|462.44|464.72|462.72|464.44|462.44|20
1605138280000|2020-11-11 23:44:40|464.42|462.42|464.35|462.35|464.45|462.45|464.33|462.33|11
1605138290000|2020-11-11 23:44:50|464.32|462.32|464.37|462.37|464.37|462.37|464.3|462.3|11
1605138300000|2020-11-11 23:45:00|464.38|462.38|464.45|462.45|464.46|462.46|464.38|462.38|15
1605138310000|2020-11-11 23:45:10|464.44|462.44|464.52|462.52|464.52|462.52|464.44|462.44|14
1605138320000|2020-11-11 23:45:20|464.51|462.51|464.31|462.31|464.51|462.51|464.31|462.31|27
1605138330000|2020-11-11 23:45:30|464.33|462.33|464.27|462.27|464.34|462.34|464.27|462.27|13
1605138340000|2020-11-11 23:45:40|464.28|462.28|464.02|462.02|464.28|462.28|463.95|461.95|20
1605138350000|2020-11-11 23:45:50|464.03|462.03|464.11|462.11|464.13|462.13|464.01|462.01|14
1605138360000|2020-11-11 23:46:00|464.08|462.08|464.2|462.2|464.26|462.26|464.01|462.01|20
1605138370000|2020-11-11 23:46:10|464.18|462.18|464.2|462.2|464.23|462.23|464.13|462.13|23
1605138380000|2020-11-11 23:46:20|464.17|462.17|464.33|462.33|464.38|462.38|464.17|462.17|18
1605138390000|2020-11-11 23:46:30|464.36|462.36|464.42|462.42|464.48|462.48|464.36|462.36|9
1605138400000|2020-11-11 23:46:40|464.47|462.47|464.48|462.48|464.48|462.48|464.47|462.47|4
1605138410000|2020-11-11 23:46:50|464.47|462.47|464.47|462.47|464.47|462.47|464.43|462.43|11
1605138420000|2020-11-11 23:47:00|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|1
1605138430000|2020-11-11 23:47:10|464.45|462.45|464.48|462.48|464.48|462.48|464.45|462.45|2
1605138440000|2020-11-11 23:47:20|464.5|462.5|464.57|462.57|464.57|462.57|464.5|462.5|7
1605138450000|2020-11-11 23:47:30|464.54|462.54|464.57|462.57|464.57|462.57|464.54|462.54|8
1605138460000|2020-11-11 23:47:40|464.58|462.58|464.8|462.8|464.8|462.8|464.58|462.58|8
1605138470000|2020-11-11 23:47:50|464.78|462.78|464.77|462.77|464.81|462.81|464.76|462.76|12
1605138480000|2020-11-11 23:48:00|464.76|462.76|464.84|462.84|464.86|462.86|464.76|462.76|10
1605138490000|2020-11-11 23:48:10|464.83|462.83|464.79|462.79|464.84|462.84|464.72|462.72|21
1605138500000|2020-11-11 23:48:20|464.82|462.82|464.59|462.59|464.82|462.82|464.58|462.58|9
1605138510000|2020-11-11 23:48:30|464.6|462.6|464.72|462.72|464.72|462.72|464.58|462.58|24
1605138520000|2020-11-11 23:48:40|464.71|462.71|464.72|462.72|464.74|462.74|464.71|462.71|6
1605138530000|2020-11-11 23:48:50|464.73|462.73|464.8|462.8|464.83|462.83|464.7|462.7|8
1605138540000|2020-11-11 23:49:00|464.79|462.79|464.8|462.8|464.83|462.83|464.79|462.79|11
1605138550000|2020-11-11 23:49:10|464.79|462.79|464.69|462.69|464.79|462.79|464.69|462.69|15
1605138560000|2020-11-11 23:49:20|464.66|462.66|464.59|462.59|464.66|462.66|464.5|462.5|19
1605138570000|2020-11-11 23:49:30|464.6|462.6|464.59|462.59|464.6|462.6|464.57|462.57|5
1605138580000|2020-11-11 23:49:40|464.57|462.57|464.69|462.69|464.69|462.69|464.57|462.57|9
1605138590000|2020-11-11 23:49:50|464.68|462.68|464.67|462.67|464.68|462.68|464.67|462.67|2
1605138600000|2020-11-11 23:50:00|464.66|462.66|464.64|462.64|464.66|462.66|464.59|462.59|16
1605138610000|2020-11-11 23:50:10|464.68|462.68|464.67|462.67|464.68|462.68|464.66|462.66|4
1605138620000|2020-11-11 23:50:20|464.66|462.66|464.59|462.59|464.66|462.66|464.59|462.59|7
1605138630000|2020-11-11 23:50:30|464.6|462.6|464.61|462.61|464.68|462.68|464.57|462.57|18
1605138640000|2020-11-11 23:50:40|464.6|462.6|464.66|462.66|464.7|462.7|464.6|462.6|10
1605138650000|2020-11-11 23:50:50|464.67|462.67|464.7|462.7|464.7|462.7|464.57|462.57|13
1605138660000|2020-11-11 23:51:00|464.62|462.62|464.74|462.74|464.74|462.74|464.62|462.62|13
1605138670000|2020-11-11 23:51:10|464.76|462.76|464.85|462.85|464.87|462.87|464.76|462.76|15
1605138680000|2020-11-11 23:51:20|464.84|462.84|464.57|462.57|464.84|462.84|464.57|462.57|18
1605138690000|2020-11-11 23:51:30|464.54|462.54|464.65|462.65|464.67|462.67|464.53|462.53|22
1605138700000|2020-11-11 23:51:40|464.66|462.66|464.68|462.68|464.68|462.68|464.61|462.61|20
1605138710000|2020-11-11 23:51:50|464.67|462.67|464.74|462.74|464.75|462.75|464.64|462.64|19
1605138720000|2020-11-11 23:52:00|464.73|462.73|464.63|462.63|464.74|462.74|464.62|462.62|22
1605138730000|2020-11-11 23:52:10|464.62|462.62|464.61|462.61|464.63|462.63|464.58|462.58|15
1605138740000|2020-11-11 23:52:20|464.69|462.69|464.6|462.6|464.73|462.73|464.59|462.59|18
1605138750000|2020-11-11 23:52:30|464.57|462.57|464.55|462.55|464.57|462.57|464.53|462.53|19
1605138760000|2020-11-11 23:52:40|464.54|462.54|464.67|462.67|464.67|462.67|464.54|462.54|11
1605138770000|2020-11-11 23:52:50|464.66|462.66|464.7|462.7|464.7|462.7|464.66|462.66|14
1605138780000|2020-11-11 23:53:00|464.68|462.68|464.72|462.72|464.72|462.72|464.68|462.68|6
1605138790000|2020-11-11 23:53:10|464.74|462.74|464.96|462.96|464.96|462.96|464.74|462.74|9
1605138800000|2020-11-11 23:53:20|464.94|462.94|464.95|462.95|465|463|464.94|462.94|12
1605138810000|2020-11-11 23:53:30|465.02|463.02|464.99|462.99|465.02|463.02|464.96|462.96|9
1605138820000|2020-11-11 23:53:40|464.96|462.96|465.09|463.09|465.12|463.12|464.96|462.96|10
1605138830000|2020-11-11 23:53:50|465.1|463.1|465.08|463.08|465.12|463.12|465.08|463.08|5
1605138840000|2020-11-11 23:54:00|465.09|463.09|464.98|462.98|465.09|463.09|464.97|462.97|12
1605138850000|2020-11-11 23:54:10|464.97|462.97|464.89|462.89|464.97|462.97|464.88|462.88|22
1605138860000|2020-11-11 23:54:20|464.92|462.92|464.96|462.96|465|463|464.92|462.92|16
1605138870000|2020-11-11 23:54:30|464.95|462.95|464.85|462.85|464.95|462.95|464.85|462.85|25
1605138880000|2020-11-11 23:54:40|464.87|462.87|464.94|462.94|464.94|462.94|464.85|462.85|8
1605138890000|2020-11-11 23:54:50|464.9|462.9|464.96|462.96|464.96|462.96|464.88|462.88|9
1605138900000|2020-11-11 23:55:00|464.98|462.98|464.98|462.98|464.99|462.99|464.97|462.97|5
1605138910000|2020-11-11 23:55:10|464.99|462.99|464.99|462.99|464.99|462.99|464.93|462.93|14
1605138920000|2020-11-11 23:55:20|464.98|462.98|465.01|463.01|465.01|463.01|464.98|462.98|3
1605138930000|2020-11-11 23:55:30|465|463|464.93|462.93|465|463|464.93|462.93|5
1605138940000|2020-11-11 23:55:40|464.94|462.94|465.01|463.01|465.03|463.03|464.94|462.94|8
1605138950000|2020-11-11 23:55:50|465|463|465.18|463.18|465.19|463.19|464.98|462.98|18
1605138960000|2020-11-11 23:56:00|465.19|463.19|465.2|463.2|465.2|463.2|465.19|463.19|2
1605138970000|2020-11-11 23:56:10|465.22|463.22|465.23|463.23|465.23|463.23|465.22|463.22|2
1605138980000|2020-11-11 23:56:20|465.27|463.27|465.47|463.47|465.47|463.47|465.27|463.27|9
1605138990000|2020-11-11 23:56:30|465.46|463.46|465.5|463.5|465.51|463.51|465.46|463.46|7
1605139000000|2020-11-11 23:56:40|465.49|463.49|465.57|463.57|465.57|463.57|465.49|463.49|8
1605139010000|2020-11-11 23:56:50|465.53|463.53|465.6|463.6|465.6|463.6|465.5|463.5|10
1605139020000|2020-11-11 23:57:00|465.59|463.59|465.64|463.64|465.69|463.69|465.59|463.59|16
1605139030000|2020-11-11 23:57:10|465.65|463.65|465.66|463.66|465.66|463.66|465.59|463.59|14
1605139040000|2020-11-11 23:57:20|465.65|463.65|465.66|463.66|465.71|463.71|465.65|463.65|16
1605139050000|2020-11-11 23:57:30|465.65|463.65|465.55|463.55|465.66|463.66|465.4|463.4|26
1605139060000|2020-11-11 23:57:40|465.53|463.53|465.4|463.4|465.57|463.57|465.4|463.4|12
1605139070000|2020-11-11 23:57:50|465.42|463.42|465.36|463.36|465.44|463.44|465.31|463.31|28
1605139080000|2020-11-11 23:58:00|465.38|463.38|465.38|463.38|465.43|463.43|465.34|463.34|23
1605139090000|2020-11-11 23:58:10|465.41|463.41|465.35|463.35|465.42|463.42|465.34|463.34|21
1605139100000|2020-11-11 23:58:20|465.38|463.38|465.15|463.15|465.4|463.4|465.15|463.15|22
1605139110000|2020-11-11 23:58:30|465.13|463.13|464.89|462.89|465.13|463.13|464.88|462.88|13
1605139120000|2020-11-11 23:58:40|464.88|462.88|464.88|462.88|464.89|462.89|464.88|462.88|5
1605139130000|2020-11-11 23:58:50|464.92|462.92|464.96|462.96|464.96|462.96|464.81|462.81|17
1605139140000|2020-11-11 23:59:00|464.97|462.97|464.85|462.85|464.97|462.97|464.8|462.8|29
1605139150000|2020-11-11 23:59:10|464.84|462.84|464.84|462.84|464.89|462.89|464.84|462.84|19
1605139160000|2020-11-11 23:59:20|464.82|462.82|464.84|462.84|464.91|462.91|464.8|462.8|29
1605139170000|2020-11-11 23:59:30|464.86|462.86|464.84|462.84|464.89|462.89|464.83|462.83|19
1605139180000|2020-11-11 23:59:40|464.85|462.85|464.83|462.83|464.9|462.9|464.79|462.79|22
1605139190000|2020-11-11 23:59:50|464.84|462.84|464.83|462.83|464.86|462.86|464.81|462.81|16
1605139200000|2020-11-12 00:00:00|464.82|462.82|464.67|462.67|464.82|462.82|464.58|462.58|19
1605139210000|2020-11-12 00:00:10|464.72|462.72|464.91|462.91|464.95|462.95|464.72|462.72|16
1605139220000|2020-11-12 00:00:20|464.9|462.9|465.21|463.21|465.23|463.23|464.9|462.9|24
1605139230000|2020-11-12 00:00:30|465.22|463.22|465.03|463.03|465.22|463.22|465.03|463.03|19
1605139240000|2020-11-12 00:00:40|465.01|463.01|465.11|463.11|465.11|463.11|464.89|462.89|21
1605139250000|2020-11-12 00:00:50|465.13|463.13|465.25|463.25|465.25|463.25|465.13|463.13|9
1605139260000|2020-11-12 00:01:00|465.26|463.26|465.44|463.44|465.45|463.45|465.26|463.26|16
1605139270000|2020-11-12 00:01:10|465.45|463.45|465.64|463.64|465.64|463.64|465.44|463.44|24
1605139280000|2020-11-12 00:01:20|465.67|463.67|465.74|463.74|465.74|463.74|465.63|463.63|11
1605139290000|2020-11-12 00:01:30|465.75|463.75|465.71|463.71|465.77|463.77|465.62|463.62|19
1605139300000|2020-11-12 00:01:40|465.72|463.72|465.32|463.32|465.72|463.72|465.32|463.32|23
1605139310000|2020-11-12 00:01:50|465.31|463.31|465.06|463.06|465.32|463.32|465.04|463.04|21
1605139320000|2020-11-12 00:02:00|465.07|463.07|464.84|462.84|465.08|463.08|464.8|462.8|26
1605139330000|2020-11-12 00:02:10|464.85|462.85|464.46|462.46|464.85|462.85|464.46|462.46|16
1605139340000|2020-11-12 00:02:20|464.45|462.45|464.24|462.24|464.45|462.45|464.24|462.24|26
1605139350000|2020-11-12 00:02:30|464.27|462.27|464.34|462.34|464.36|462.36|464.14|462.14|27
1605139360000|2020-11-12 00:02:40|464.35|462.35|464.18|462.18|464.42|462.42|464.11|462.11|27
1605139370000|2020-11-12 00:02:50|464.2|462.2|464.13|462.13|464.2|462.2|464.08|462.08|25
1605139380000|2020-11-12 00:03:00|464.1|462.1|463.82|461.82|464.1|462.1|463.71|461.71|31
1605139390000|2020-11-12 00:03:10|463.85|461.85|463.86|461.86|463.99|461.99|463.77|461.77|29
1605139400000|2020-11-12 00:03:20|463.85|461.85|464.1|462.1|464.1|462.1|463.77|461.77|24
1605139410000|2020-11-12 00:03:30|464.12|462.12|464.57|462.57|464.58|462.58|464.1|462.1|24
1605139420000|2020-11-12 00:03:40|464.58|462.58|464.65|462.65|464.69|462.69|464.38|462.38|26
1605139430000|2020-11-12 00:03:50|464.64|462.64|464.51|462.51|464.64|462.64|464.5|462.5|26
1605139440000|2020-11-12 00:04:00|464.44|462.44|464.06|462.06|464.44|462.44|463.98|461.98|26
1605139450000|2020-11-12 00:04:10|464.01|462.01|464.04|462.04|464.17|462.17|464|462|24
1605139460000|2020-11-12 00:04:20|464.07|462.07|463.9|461.9|464.07|462.07|463.87|461.87|20
1605139470000|2020-11-12 00:04:30|463.92|461.92|463.75|461.75|463.97|461.97|463.75|461.75|27
1605139480000|2020-11-12 00:04:40|463.76|461.76|463.84|461.84|463.99|461.99|463.76|461.76|25
1605139490000|2020-11-12 00:04:50|463.78|461.78|463.4|461.4|463.79|461.79|463.4|461.4|21
1605139500000|2020-11-12 00:05:00|463.39|461.39|463.48|461.48|463.55|461.55|463.37|461.37|24
1605139510000|2020-11-12 00:05:10|463.51|461.51|463.71|461.71|463.75|461.75|463.49|461.49|24
1605139520000|2020-11-12 00:05:20|463.67|461.67|463.42|461.42|463.67|461.67|463.42|461.42|21
1605139530000|2020-11-12 00:05:30|463.41|461.41|463.41|461.41|463.43|461.43|463.32|461.32|19
1605139540000|2020-11-12 00:05:40|463.37|461.37|463.21|461.21|463.39|461.39|463.15|461.15|25
1605139550000|2020-11-12 00:05:50|463.22|461.22|463.28|461.28|463.29|461.29|463.14|461.14|22
1605139560000|2020-11-12 00:06:00|463.23|461.23|463.09|461.09|463.29|461.29|463.09|461.09|24
1605139570000|2020-11-12 00:06:10|463.1|461.1|462.69|460.69|463.12|461.12|462.66|460.66|28
1605139580000|2020-11-12 00:06:20|462.77|460.77|462.22|460.22|462.77|460.77|462.13|460.13|27
1605139590000|2020-11-12 00:06:30|462.33|460.33|462.41|460.41|462.41|460.41|462.18|460.18|32
1605139600000|2020-11-12 00:06:40|462.44|460.44|462.43|460.43|462.61|460.61|462.4|460.4|27
1605139610000|2020-11-12 00:06:50|462.45|460.45|462.31|460.31|462.61|460.61|462.31|460.31|20
1605139620000|2020-11-12 00:07:00|462.38|460.38|462.69|460.69|462.69|460.69|462.36|460.36|19
1605139630000|2020-11-12 00:07:10|462.71|460.71|462.66|460.66|462.89|460.89|462.5|460.5|27
1605139640000|2020-11-12 00:07:20|462.7|460.7|462.57|460.57|462.86|460.86|462.55|460.55|22
1605139650000|2020-11-12 00:07:30|462.55|460.55|462.73|460.73|462.88|460.88|462.55|460.55|30
1605139660000|2020-11-12 00:07:40|462.75|460.75|462.86|460.86|462.93|460.93|462.75|460.75|25
1605139670000|2020-11-12 00:07:50|462.87|460.87|462.94|460.94|462.99|460.99|462.86|460.86|16
1605139680000|2020-11-12 00:08:00|462.93|460.93|462.93|460.93|462.94|460.94|462.93|460.93|7
1605139690000|2020-11-12 00:08:10|462.9|460.9|462.96|460.96|462.96|460.96|462.9|460.9|9
1605139700000|2020-11-12 00:08:20|462.95|460.95|462.69|460.69|463.02|461.02|462.67|460.67|21
1605139710000|2020-11-12 00:08:30|462.63|460.63|462.68|460.68|462.73|460.73|462.59|460.59|24
1605139720000|2020-11-12 00:08:40|462.66|460.66|462.82|460.82|462.85|460.85|462.66|460.66|26
1605139730000|2020-11-12 00:08:50|462.83|460.83|462.71|460.71|462.85|460.85|462.7|460.7|22
1605139740000|2020-11-12 00:09:00|462.65|460.65|462.45|460.45|462.66|460.66|462.42|460.42|22
1605139750000|2020-11-12 00:09:10|462.52|460.52|462.39|460.39|462.54|460.54|462.39|460.39|10
1605139760000|2020-11-12 00:09:20|462.3|460.3|462.31|460.31|462.34|460.34|462.24|460.24|11
1605139770000|2020-11-12 00:09:30|462.33|460.33|461.64|459.64|462.33|460.33|461.64|459.64|27
1605139780000|2020-11-12 00:09:40|461.56|459.56|460.36|458.36|461.59|459.59|460.26|458.26|37
1605139790000|2020-11-12 00:09:50|460.29|458.29|460.54|458.54|460.67|458.67|460.21|458.21|30
1605139800000|2020-11-12 00:10:00|460.53|458.53|460.09|458.09|460.58|458.58|460.03|458.03|28
1605139810000|2020-11-12 00:10:10|460.07|458.07|458.72|456.72|460.07|458.07|458.72|456.72|33
1605139820000|2020-11-12 00:10:20|458.73|456.73|458.26|456.26|459.29|457.29|458.26|456.26|35
1605139830000|2020-11-12 00:10:30|458.24|456.24|457.67|455.67|458.24|456.24|457.67|455.67|38
1605139840000|2020-11-12 00:10:40|457.69|455.69|456.87|454.87|458.5|456.5|456.03|454.03|37
1605139850000|2020-11-12 00:10:50|456.69|454.69|454.07|452.07|456.69|454.69|453.6|451.6|36
1605139860000|2020-11-12 00:11:00|454.21|452.21|454.73|452.73|455.15|453.15|453.78|451.78|40
1605139870000|2020-11-12 00:11:10|454.8|452.8|455.55|453.55|455.55|453.55|454.77|452.77|31
1605139880000|2020-11-12 00:11:20|455.53|453.53|455.4|453.4|455.77|453.77|455|453|38
1605139890000|2020-11-12 00:11:30|455.48|453.48|455.73|453.73|456.22|454.22|455.31|453.31|37
1605139900000|2020-11-12 00:11:40|455.74|453.74|456.59|454.59|456.66|454.66|455.74|453.74|36
1605139910000|2020-11-12 00:11:50|456.56|454.56|457.47|455.47|457.54|455.54|456.56|454.56|33
1605139920000|2020-11-12 00:12:00|457.5|455.5|457.44|455.44|457.63|455.63|457.32|455.32|33
1605139930000|2020-11-12 00:12:10|457.45|455.45|457|455|457.45|455.45|456.7|454.7|38
1605139940000|2020-11-12 00:12:20|456.96|454.96|456.93|454.93|457.03|455.03|456.5|454.5|32
1605139950000|2020-11-12 00:12:30|456.94|454.94|456.13|454.13|456.99|454.99|455.83|453.83|39
1605139960000|2020-11-12 00:12:40|456.17|454.17|456.2|454.2|456.54|454.54|455.98|453.98|37
1605139970000|2020-11-12 00:12:50|456.12|454.12|456.57|454.57|456.57|454.57|456.07|454.07|36
1605139980000|2020-11-12 00:13:00|456.5|454.5|455.98|453.98|456.61|454.61|455.72|453.72|32
1605139990000|2020-11-12 00:13:10|456.04|454.04|455.23|453.23|456.19|454.19|455.19|453.19|36
1605140000000|2020-11-12 00:13:20|455.24|453.24|454.66|452.66|455.76|453.76|454.66|452.66|39
1605140010000|2020-11-12 00:13:30|454.82|452.82|454.4|452.4|454.82|452.82|454.33|452.33|35
1605140020000|2020-11-12 00:13:40|454.31|452.31|454.06|452.06|454.31|452.31|453.84|451.84|37
1605140030000|2020-11-12 00:13:50|454.08|452.08|455.18|453.18|455.18|453.18|454.08|452.08|33
1605140040000|2020-11-12 00:14:00|455.12|453.12|455.32|453.32|455.6|453.6|455.1|453.1|34
1605140050000|2020-11-12 00:14:10|455.33|453.33|455.67|453.67|455.77|453.77|455.19|453.19|33
1605140060000|2020-11-12 00:14:20|455.68|453.68|455.92|453.92|455.96|453.96|455.62|453.62|27
1605140070000|2020-11-12 00:14:30|455.89|453.89|456.66|454.66|456.66|454.66|455.89|453.89|25
1605140080000|2020-11-12 00:14:40|456.67|454.67|456.87|454.87|456.91|454.91|456.67|454.67|30
1605140090000|2020-11-12 00:14:50|456.88|454.88|457.16|455.16|457.21|455.21|456.7|454.7|28
1605140100000|2020-11-12 00:15:00|457.17|455.17|456.5|454.5|457.32|455.32|456.5|454.5|35
1605140110000|2020-11-12 00:15:10|456.52|454.52|456.62|454.62|456.64|454.64|456.42|454.42|34
1605140120000|2020-11-12 00:15:20|456.6|454.6|456.77|454.77|456.77|454.77|456.42|454.42|30
1605140130000|2020-11-12 00:15:30|456.76|454.76|456.5|454.5|456.81|454.81|456.46|454.46|23
1605140140000|2020-11-12 00:15:40|456.49|454.49|455.99|453.99|456.49|454.49|455.97|453.97|28
1605140150000|2020-11-12 00:15:50|455.98|453.98|456.14|454.14|456.14|454.14|455.53|453.53|24
1605140160000|2020-11-12 00:16:00|456.12|454.12|456.11|454.11|456.26|454.26|455.92|453.92|29
1605140170000|2020-11-12 00:16:10|456.17|454.17|456.55|454.55|456.55|454.55|456.17|454.17|23
1605140180000|2020-11-12 00:16:20|456.62|454.62|456.8|454.8|456.85|454.85|456.55|454.55|16
1605140190000|2020-11-12 00:16:30|456.81|454.81|457.17|455.17|457.17|455.17|456.81|454.81|19
1605140200000|2020-11-12 00:16:40|457.2|455.2|457.21|455.21|457.36|455.36|457.13|455.13|22
1605140210000|2020-11-12 00:16:50|457.19|455.19|457.32|455.32|457.36|455.36|457.11|455.11|28
1605140220000|2020-11-12 00:17:00|457.33|455.33|457.45|455.45|457.48|455.48|457.33|455.33|28
1605140230000|2020-11-12 00:17:10|457.42|455.42|457.16|455.16|457.45|455.45|457.13|455.13|17
1605140240000|2020-11-12 00:17:20|457.17|455.17|457.43|455.43|457.44|455.44|457.16|455.16|19
1605140250000|2020-11-12 00:17:30|457.46|455.46|457.43|455.43|457.49|455.49|457.42|455.42|21
1605140260000|2020-11-12 00:17:40|457.4|455.4|457.31|455.31|457.4|455.4|457.18|455.18|21
1605140270000|2020-11-12 00:17:50|457.32|455.32|457.06|455.06|457.32|455.32|457.06|455.06|20
1605140280000|2020-11-12 00:18:00|457.08|455.08|456.96|454.96|457.08|455.08|456.93|454.93|19
1605140290000|2020-11-12 00:18:10|456.95|454.95|456.7|454.7|456.95|454.95|456.7|454.7|26
1605140300000|2020-11-12 00:18:20|456.71|454.71|456.98|454.98|456.98|454.98|456.71|454.71|23
1605140310000|2020-11-12 00:18:30|456.97|454.97|456.85|454.85|456.98|454.98|456.81|454.81|18
1605140320000|2020-11-12 00:18:40|456.86|454.86|457.08|455.08|457.13|455.13|456.85|454.85|25
1605140330000|2020-11-12 00:18:50|457.13|455.13|457.07|455.07|457.28|455.28|457.05|455.05|20
1605140340000|2020-11-12 00:19:00|457.08|455.08|457.24|455.24|457.25|455.25|457.07|455.07|19
1605140350000|2020-11-12 00:19:10|457.29|455.29|457.41|455.41|457.41|455.41|457.29|455.29|6
1605140360000|2020-11-12 00:19:20|457.42|455.42|457.34|455.34|457.43|455.43|457.16|455.16|20
1605140370000|2020-11-12 00:19:30|457.31|455.31|457.17|455.17|457.31|455.31|457.13|455.13|24
1605140380000|2020-11-12 00:19:40|457.18|455.18|457.25|455.25|457.26|455.26|457.17|455.17|26
1605140390000|2020-11-12 00:19:50|457.26|455.26|457.09|455.09|457.26|455.26|457.08|455.08|23
1605140400000|2020-11-12 00:20:00|457.08|455.08|456.89|454.89|457.2|455.2|456.89|454.89|29
1605140410000|2020-11-12 00:20:10|456.91|454.91|456.99|454.99|457.07|455.07|456.88|454.88|25
1605140420000|2020-11-12 00:20:20|457.02|455.02|457.04|455.04|457.08|455.08|456.93|454.93|22
1605140430000|2020-11-12 00:20:30|457.03|455.03|457.18|455.18|457.18|455.18|457.02|455.02|17
1605140440000|2020-11-12 00:20:40|457.17|455.17|457.01|455.01|457.17|455.17|457|455|16
1605140450000|2020-11-12 00:20:50|457.02|455.02|456.9|454.9|457.03|455.03|456.89|454.89|18
1605140460000|2020-11-12 00:21:00|456.88|454.88|456.82|454.82|456.92|454.92|456.77|454.77|18
1605140470000|2020-11-12 00:21:10|456.81|454.81|457.07|455.07|457.07|455.07|456.79|454.79|20
1605140480000|2020-11-12 00:21:20|457.04|455.04|457.11|455.11|457.11|455.11|457.04|455.04|9
1605140490000|2020-11-12 00:21:30|457.08|455.08|457.1|455.1|457.11|455.11|457.04|455.04|13
1605140500000|2020-11-12 00:21:40|457.08|455.08|456.87|454.87|457.09|455.09|456.87|454.87|19
1605140510000|2020-11-12 00:21:50|456.86|454.86|456.86|454.86|456.91|454.91|456.84|454.84|18
1605140520000|2020-11-12 00:22:00|456.85|454.85|456.83|454.83|456.85|454.85|456.76|454.76|20
1605140530000|2020-11-12 00:22:10|456.82|454.82|456.74|454.74|456.82|454.82|456.69|454.69|21
1605140540000|2020-11-12 00:22:20|456.77|454.77|456.98|454.98|457.04|455.04|456.75|454.75|15
1605140550000|2020-11-12 00:22:30|456.97|454.97|457|455|457.03|455.03|456.94|454.94|26
1605140560000|2020-11-12 00:22:40|457.02|455.02|457.01|455.01|457.06|455.06|457.01|455.01|13
1605140570000|2020-11-12 00:22:50|457|455|457.06|455.06|457.07|455.07|456.96|454.96|11
1605140580000|2020-11-12 00:23:00|457.12|455.12|457.37|455.37|457.37|455.37|457.12|455.12|7
1605140590000|2020-11-12 00:23:10|457.38|455.38|457.34|455.34|457.39|455.39|457.26|455.26|21
1605140600000|2020-11-12 00:23:20|457.35|455.35|457.58|455.58|457.58|455.58|457.34|455.34|14
1605140610000|2020-11-12 00:23:30|457.59|455.59|457.83|455.83|457.83|455.83|457.59|455.59|13
1605140620000|2020-11-12 00:23:40|457.79|455.79|457.81|455.81|457.81|455.81|457.77|455.77|8
1605140630000|2020-11-12 00:23:50|457.79|455.79|457.91|455.91|457.91|455.91|457.79|455.79|6
1605140640000|2020-11-12 00:24:00|457.9|455.9|457.96|455.96|457.98|455.98|457.9|455.9|10
1605140650000|2020-11-12 00:24:10|457.97|455.97|458.1|456.1|458.1|456.1|457.96|455.96|15
1605140660000|2020-11-12 00:24:20|458.08|456.08|458|456|458.1|456.1|458|456|15
1605140670000|2020-11-12 00:24:30|458.08|456.08|458.2|456.2|458.2|456.2|458.08|456.08|6
1605140680000|2020-11-12 00:24:40|458.19|456.19|458.05|456.05|458.23|456.23|458.05|456.05|13
1605140690000|2020-11-12 00:24:50|458.06|456.06|458.5|456.5|458.51|456.51|458.06|456.06|25
1605140700000|2020-11-12 00:25:00|458.51|456.51|458.66|456.66|458.66|456.66|458.45|456.45|22
1605140710000|2020-11-12 00:25:10|458.68|456.68|458.65|456.65|458.68|456.68|458.63|456.63|11
1605140720000|2020-11-12 00:25:20|458.66|456.66|459.1|457.1|459.1|457.1|458.66|456.66|20
1605140730000|2020-11-12 00:25:30|459.09|457.09|459.37|457.37|459.37|457.37|459.09|457.09|25
1605140740000|2020-11-12 00:25:40|459.34|457.34|459.29|457.29|459.36|457.36|459.21|457.21|31
1605140750000|2020-11-12 00:25:50|459.31|457.31|459.34|457.34|459.34|457.34|459.31|457.31|13
1605140760000|2020-11-12 00:26:00|459.33|457.33|459.3|457.3|459.33|457.33|459.3|457.3|12
1605140770000|2020-11-12 00:26:10|459.22|457.22|459.12|457.12|459.22|457.22|459.12|457.12|24
1605140780000|2020-11-12 00:26:20|459.11|457.11|459.12|457.12|459.15|457.15|459.11|457.11|15
1605140790000|2020-11-12 00:26:30|459.15|457.15|458.99|456.99|459.15|457.15|458.99|456.99|9
1605140800000|2020-11-12 00:26:40|458.91|456.91|458.89|456.89|459.02|457.02|458.89|456.89|7
1605140810000|2020-11-12 00:26:50|458.91|456.91|458.89|456.89|458.91|456.91|458.88|456.88|5
1605140820000|2020-11-12 00:27:00|458.86|456.86|458.89|456.89|458.92|456.92|458.85|456.85|10
1605140830000|2020-11-12 00:27:10|458.88|456.88|458.87|456.87|458.9|456.9|458.87|456.87|12
1605140840000|2020-11-12 00:27:20|458.9|456.9|458.7|456.7|458.9|456.9|458.7|456.7|15
1605140850000|2020-11-12 00:27:30|458.71|456.71|458.69|456.69|458.73|456.73|458.64|456.64|14
1605140860000|2020-11-12 00:27:40|458.7|456.7|458.3|456.3|458.71|456.71|458.26|456.26|23
1605140870000|2020-11-12 00:27:50|458.33|456.33|458.18|456.18|458.33|456.33|458.17|456.17|27
1605140880000|2020-11-12 00:28:00|458.19|456.19|458.12|456.12|458.19|456.19|458.04|456.04|19
1605140890000|2020-11-12 00:28:10|458.06|456.06|458.11|456.11|458.13|456.13|457.97|455.97|17
1605140900000|2020-11-12 00:28:20|458.1|456.1|458.16|456.16|458.22|456.22|458.08|456.08|21
1605140910000|2020-11-12 00:28:30|458.19|456.19|458.49|456.49|458.49|456.49|458.19|456.19|19
1605140920000|2020-11-12 00:28:40|458.47|456.47|458.68|456.68|458.7|456.7|458.47|456.47|27
1605140930000|2020-11-12 00:28:50|458.66|456.66|458.57|456.57|458.75|456.75|458.56|456.56|28
1605140940000|2020-11-12 00:29:00|458.55|456.55|458.53|456.53|458.58|456.58|458.53|456.53|18
1605140950000|2020-11-12 00:29:10|458.54|456.54|458.57|456.57|458.57|456.57|458.49|456.49|23
1605140960000|2020-11-12 00:29:20|458.58|456.58|458.78|456.78|458.78|456.78|458.56|456.56|18
1605140970000|2020-11-12 00:29:30|458.76|456.76|458.61|456.61|458.78|456.78|458.58|456.58|21
1605140980000|2020-11-12 00:29:40|458.59|456.59|458.64|456.64|458.64|456.64|458.45|456.45|26
1605140990000|2020-11-12 00:29:50|458.66|456.66|458.77|456.77|458.77|456.77|458.66|456.66|6
1605141000000|2020-11-12 00:30:00|458.75|456.75|458.69|456.69|458.75|456.75|458.68|456.68|18
1605141010000|2020-11-12 00:30:10|458.7|456.7|458.62|456.62|458.7|456.7|458.62|456.62|12
1605141020000|2020-11-12 00:30:20|458.61|456.61|458.53|456.53|458.61|456.61|458.52|456.52|16
1605141030000|2020-11-12 00:30:30|458.52|456.52|458.36|456.36|458.56|456.56|458.36|456.36|26
1605141040000|2020-11-12 00:30:40|458.33|456.33|458.16|456.16|458.35|456.35|458.15|456.15|10
1605141050000|2020-11-12 00:30:50|458.19|456.19|458.16|456.16|458.19|456.19|458.1|456.1|20
1605141060000|2020-11-12 00:31:00|458.18|456.18|458.36|456.36|458.49|456.49|458.16|456.16|28
1605141070000|2020-11-12 00:31:10|458.37|456.37|458.58|456.58|458.58|456.58|458.35|456.35|21
1605141080000|2020-11-12 00:31:20|458.69|456.69|458.88|456.88|458.88|456.88|458.69|456.69|18
1605141090000|2020-11-12 00:31:30|458.91|456.91|459.17|457.17|459.18|457.18|458.9|456.9|22
1605141100000|2020-11-12 00:31:40|459.16|457.16|459.17|457.17|459.21|457.21|459.05|457.05|29
1605141110000|2020-11-12 00:31:50|459.16|457.16|459.27|457.27|459.29|457.29|459.15|457.15|21
1605141120000|2020-11-12 00:32:00|459.28|457.28|459.26|457.26|459.29|457.29|459.21|457.21|21
1605141130000|2020-11-12 00:32:10|459.28|457.28|459.32|457.32|459.32|457.32|459.28|457.28|10
1605141140000|2020-11-12 00:32:20|459.29|457.29|459.14|457.14|459.3|457.3|459.12|457.12|23
1605141150000|2020-11-12 00:32:30|459.15|457.15|458.92|456.92|459.15|457.15|458.89|456.89|20
1605141160000|2020-11-12 00:32:40|458.96|456.96|458.79|456.79|458.96|456.96|458.75|456.75|17
1605141170000|2020-11-12 00:32:50|458.78|456.78|458.8|456.8|458.83|456.83|458.78|456.78|14
1605141180000|2020-11-12 00:33:00|458.81|456.81|458.7|456.7|458.81|456.81|458.67|456.67|21
1605141190000|2020-11-12 00:33:10|458.68|456.68|458.45|456.45|458.7|456.7|458.42|456.42|19
1605141200000|2020-11-12 00:33:20|458.44|456.44|458.63|456.63|458.63|456.63|458.38|456.38|19
1605141210000|2020-11-12 00:33:30|458.64|456.64|458.61|456.61|458.64|456.64|458.61|456.61|14
1605141220000|2020-11-12 00:33:40|458.6|456.6|458.44|456.44|458.61|456.61|458.43|456.43|12
1605141230000|2020-11-12 00:33:50|458.43|456.43|458.4|456.4|458.43|456.43|458.4|456.4|4
1605141240000|2020-11-12 00:34:00|458.39|456.39|458.23|456.23|458.39|456.39|458.2|456.2|13
1605141250000|2020-11-12 00:34:10|458.24|456.24|458.06|456.06|458.24|456.24|458.03|456.03|21
1605141260000|2020-11-12 00:34:20|458.04|456.04|457.95|455.95|458.1|456.1|457.93|455.93|27
1605141270000|2020-11-12 00:34:30|457.96|455.96|457.81|455.81|458.06|456.06|457.8|455.8|32
1605141280000|2020-11-12 00:34:40|457.77|455.77|457.65|455.65|457.79|455.79|457.62|455.62|16
1605141290000|2020-11-12 00:34:50|457.66|455.66|457.29|455.29|457.8|455.8|457.28|455.28|29
1605141300000|2020-11-12 00:35:00|457.27|455.27|457.68|455.68|457.69|455.69|457.19|455.19|30
1605141310000|2020-11-12 00:35:10|457.69|455.69|457.81|455.81|457.81|455.81|457.64|455.64|20
1605141320000|2020-11-12 00:35:20|457.82|455.82|458.36|456.36|458.38|456.38|457.82|455.82|27
1605141330000|2020-11-12 00:35:30|458.37|456.37|458.38|456.38|458.41|456.41|458.36|456.36|15
1605141340000|2020-11-12 00:35:40|458.34|456.34|458.14|456.14|458.38|456.38|458.08|456.08|24
1605141350000|2020-11-12 00:35:50|458.15|456.15|458.14|456.14|458.2|456.2|458.11|456.11|19
1605141360000|2020-11-12 00:36:00|458.13|456.13|457.94|455.94|458.22|456.22|457.91|455.91|31
1605141370000|2020-11-12 00:36:10|457.95|455.95|457.96|455.96|457.98|455.98|457.93|455.93|27
1605141380000|2020-11-12 00:36:20|457.93|455.93|458.12|456.12|458.12|456.12|457.89|455.89|25
1605141390000|2020-11-12 00:36:30|458.14|456.14|458.3|456.3|458.3|456.3|458.13|456.13|17
1605141400000|2020-11-12 00:36:40|458.33|456.33|458.42|456.42|458.44|456.44|458.33|456.33|16
1605141410000|2020-11-12 00:36:50|458.41|456.41|458.35|456.35|458.42|456.42|458.33|456.33|17
1605141420000|2020-11-12 00:37:00|458.36|456.36|458.54|456.54|458.55|456.55|458.36|456.36|20
1605141430000|2020-11-12 00:37:10|458.55|456.55|458.61|456.61|458.62|456.62|458.54|456.54|15
1605141440000|2020-11-12 00:37:20|458.6|456.6|458.61|456.61|458.61|456.61|458.58|456.58|7
1605141450000|2020-11-12 00:37:30|458.62|456.62|458.79|456.79|458.82|456.82|458.62|456.62|16
1605141460000|2020-11-12 00:37:40|458.75|456.75|458.71|456.71|458.78|456.78|458.59|456.59|30
1605141470000|2020-11-12 00:37:50|458.69|456.69|458.68|456.68|458.69|456.69|458.62|456.62|11
1605141480000|2020-11-12 00:38:00|458.67|456.67|458.73|456.73|458.77|456.77|458.61|456.61|17
1605141490000|2020-11-12 00:38:10|458.71|456.71|458.56|456.56|458.72|456.72|458.55|456.55|20
1605141500000|2020-11-12 00:38:20|458.59|456.59|458.64|456.64|458.69|456.69|458.59|456.59|17
1605141510000|2020-11-12 00:38:30|458.65|456.65|458.6|456.6|458.67|456.67|458.51|456.51|23
1605141520000|2020-11-12 00:38:40|458.68|456.68|458.75|456.75|458.78|456.78|458.68|456.68|23
1605141530000|2020-11-12 00:38:50|458.74|456.74|458.76|456.76|458.76|456.76|458.74|456.74|10
1605141540000|2020-11-12 00:39:00|458.77|456.77|458.8|456.8|458.8|456.8|458.76|456.76|11
1605141550000|2020-11-12 00:39:10|458.79|456.79|458.8|456.8|458.8|456.8|458.79|456.79|4
1605141560000|2020-11-12 00:39:20|458.79|456.79|458.8|456.8|458.8|456.8|458.79|456.79|2
1605141570000|2020-11-12 00:39:30|458.79|456.79|458.81|456.81|458.82|456.82|458.79|456.79|11
1605141580000|2020-11-12 00:39:40|458.82|456.82|458.82|456.82|458.83|456.83|458.81|456.81|9
1605141590000|2020-11-12 00:39:50|458.81|456.81|458.99|456.99|458.99|456.99|458.81|456.81|20
1605141600000|2020-11-12 00:40:00|458.98|456.98|459|457|459|457|458.97|456.97|11
1605141610000|2020-11-12 00:40:10|458.99|456.99|458.94|456.94|459|457|458.93|456.93|18
1605141620000|2020-11-12 00:40:20|458.95|456.95|458.78|456.78|458.95|456.95|458.77|456.77|22
1605141630000|2020-11-12 00:40:30|458.79|456.79|458.83|456.83|458.83|456.83|458.78|456.78|15
1605141640000|2020-11-12 00:40:40|458.82|456.82|458.78|456.78|458.82|456.82|458.74|456.74|21
1605141650000|2020-11-12 00:40:50|458.77|456.77|458.82|456.82|458.82|456.82|458.77|456.77|6
1605141660000|2020-11-12 00:41:00|458.86|456.86|458.88|456.88|458.91|456.91|458.86|456.86|6
1605141670000|2020-11-12 00:41:10|458.87|456.87|458.87|456.87|458.92|456.92|458.84|456.84|13
1605141680000|2020-11-12 00:41:20|458.88|456.88|458.79|456.79|458.88|456.88|458.78|456.78|14
1605141690000|2020-11-12 00:41:30|458.8|456.8|458.73|456.73|458.81|456.81|458.73|456.73|13
1605141700000|2020-11-12 00:41:40|458.74|456.74|458.71|456.71|458.78|456.78|458.71|456.71|21
1605141710000|2020-11-12 00:41:50|458.76|456.76|458.75|456.75|458.81|456.81|458.73|456.73|14
1605141720000|2020-11-12 00:42:00|458.72|456.72|458.76|456.76|458.79|456.79|458.72|456.72|13
1605141730000|2020-11-12 00:42:10|458.75|456.75|458.76|456.76|458.76|456.76|458.73|456.73|11
1605141740000|2020-11-12 00:42:20|458.75|456.75|458.71|456.71|458.75|456.75|458.71|456.71|16
1605141750000|2020-11-12 00:42:30|458.72|456.72|458.7|456.7|458.73|456.73|458.7|456.7|6
1605141760000|2020-11-12 00:42:40|458.71|456.71|458.71|456.71|458.73|456.73|458.68|456.68|17
1605141770000|2020-11-12 00:42:50|458.72|456.72|458.7|456.7|458.72|456.72|458.68|456.68|11
1605141780000|2020-11-12 00:43:00|458.69|456.69|458.7|456.7|458.72|456.72|458.68|456.68|14
1605141790000|2020-11-12 00:43:10|458.71|456.71|458.72|456.72|458.72|456.72|458.66|456.66|12
1605141800000|2020-11-12 00:43:20|458.71|456.71|458.71|456.71|458.72|456.72|458.71|456.71|3
1605141810000|2020-11-12 00:43:30|458.69|456.69|458.63|456.63|458.71|456.71|458.63|456.63|15
1605141820000|2020-11-12 00:43:40|458.62|456.62|458.62|456.62|458.63|456.63|458.59|456.59|10
1605141830000|2020-11-12 00:43:50|458.63|456.63|458.61|456.61|458.65|456.65|458.61|456.61|18
1605141840000|2020-11-12 00:44:00|458.63|456.63|458.83|456.83|458.84|456.84|458.62|456.62|19
1605141850000|2020-11-12 00:44:10|458.84|456.84|458.9|456.9|458.9|456.9|458.84|456.84|12
1605141860000|2020-11-12 00:44:20|458.89|456.89|458.89|456.89|458.9|456.9|458.89|456.89|5
1605141870000|2020-11-12 00:44:30|458.9|456.9|458.9|456.9|458.91|456.91|458.89|456.89|5
1605141880000|2020-11-12 00:44:40|458.91|456.91|458.77|456.77|458.94|456.94|458.74|456.74|27
1605141890000|2020-11-12 00:44:50|458.74|456.74|458.85|456.85|458.85|456.85|458.74|456.74|8
1605141900000|2020-11-12 00:45:00|458.83|456.83|458.92|456.92|458.93|456.93|458.83|456.83|8
1605141910000|2020-11-12 00:45:10|458.95|456.95|459.13|457.13|459.25|457.25|458.95|456.95|21
1605141920000|2020-11-12 00:45:20|459.15|457.15|459.31|457.31|459.31|457.31|459.15|457.15|11
1605141930000|2020-11-12 00:45:30|459.32|457.32|459.46|457.46|459.46|457.46|459.31|457.31|9
1605141940000|2020-11-12 00:45:40|459.47|457.47|459.5|457.5|459.51|457.51|459.47|457.47|8
1605141950000|2020-11-12 00:45:50|459.49|457.49|459.53|457.53|459.55|457.55|459.41|457.41|24
1605141960000|2020-11-12 00:46:00|459.54|457.54|459.57|457.57|459.57|457.57|459.5|457.5|23
1605141970000|2020-11-12 00:46:10|459.55|457.55|459.61|457.61|459.62|457.62|459.52|457.52|22
1605141980000|2020-11-12 00:46:20|459.63|457.63|459.66|457.66|459.67|457.67|459.62|457.62|12
1605141990000|2020-11-12 00:46:30|459.67|457.67|460.04|458.04|460.04|458.04|459.67|457.67|22
1605142000000|2020-11-12 00:46:40|460.05|458.05|460.04|458.04|460.07|458.07|460.04|458.04|7
1605142010000|2020-11-12 00:46:50|460.05|458.05|460.04|458.04|460.06|458.06|460.01|458.01|10
1605142020000|2020-11-12 00:47:00|460.03|458.03|460.05|458.05|460.05|458.05|459.99|457.99|14
1605142030000|2020-11-12 00:47:10|460.04|458.04|460.22|458.22|460.28|458.28|460.04|458.04|19
1605142040000|2020-11-12 00:47:20|460.2|458.2|459.83|457.83|460.2|458.2|459.82|457.82|20
1605142050000|2020-11-12 00:47:30|459.82|457.82|459.82|457.82|459.82|457.82|459.82|457.82|1
1605142060000|2020-11-12 00:47:40|459.73|457.73|459.73|457.73|459.73|457.73|459.73|457.73|1
1605142070000|2020-11-12 00:47:50|459.61|457.61|459.59|457.59|459.63|457.63|459.59|457.59|4
1605142080000|2020-11-12 00:48:00|459.58|457.58|459.58|457.58|459.62|457.62|459.58|457.58|6
1605142090000|2020-11-12 00:48:10|459.56|457.56|459.52|457.52|459.56|457.56|459.52|457.52|3
1605142100000|2020-11-12 00:48:20|459.5|457.5|459.5|457.5|459.5|457.5|459.5|457.5|1
1605142110000|2020-11-12 00:48:30|459.46|457.46|459.33|457.33|459.46|457.46|459.32|457.32|18
1605142120000|2020-11-12 00:48:40|459.35|457.35|459.37|457.37|459.47|457.47|459.35|457.35|16
1605142130000|2020-11-12 00:48:50|459.38|457.38|459.69|457.69|459.71|457.71|459.38|457.38|14
1605142140000|2020-11-12 00:49:00|459.73|457.73|459.79|457.79|459.84|457.84|459.72|457.72|27
1605142150000|2020-11-12 00:49:10|459.77|457.77|459.9|457.9|459.91|457.91|459.74|457.74|23
1605142160000|2020-11-12 00:49:20|459.91|457.91|459.9|457.9|459.94|457.94|459.86|457.86|18
1605142170000|2020-11-12 00:49:30|459.89|457.89|459.95|457.95|459.98|457.98|459.89|457.89|13
1605142180000|2020-11-12 00:49:40|459.93|457.93|459.87|457.87|459.99|457.99|459.87|457.87|19
1605142190000|2020-11-12 00:49:50|459.88|457.88|459.68|457.68|459.88|457.88|459.65|457.65|32
1605142200000|2020-11-12 00:50:00|459.69|457.69|459.72|457.72|459.75|457.75|459.64|457.64|24
1605142210000|2020-11-12 00:50:10|459.74|457.74|459.64|457.64|459.74|457.74|459.62|457.62|16
1605142220000|2020-11-12 00:50:20|459.63|457.63|459.61|457.61|459.63|457.63|459.59|457.59|13
1605142230000|2020-11-12 00:50:30|459.62|457.62|459.65|457.65|459.65|457.65|459.61|457.61|10
1605142240000|2020-11-12 00:50:40|459.64|457.64|459.65|457.65|459.7|457.7|459.63|457.63|16
1605142250000|2020-11-12 00:50:50|459.64|457.64|459.63|457.63|459.67|457.67|459.63|457.63|16
1605142260000|2020-11-12 00:51:00|459.62|457.62|459.68|457.68|459.7|457.7|459.62|457.62|9
1605142270000|2020-11-12 00:51:10|459.67|457.67|459.71|457.71|459.71|457.71|459.64|457.64|17
1605142280000|2020-11-12 00:51:20|459.7|457.7|459.68|457.68|459.71|457.71|459.68|457.68|5
1605142290000|2020-11-12 00:51:30|459.67|457.67|459.69|457.69|459.69|457.69|459.67|457.67|3
1605142300000|2020-11-12 00:51:40|459.68|457.68|459.62|457.62|459.68|457.68|459.61|457.61|9
1605142310000|2020-11-12 00:51:50|459.61|457.61|459.5|457.5|459.62|457.62|459.5|457.5|15
1605142320000|2020-11-12 00:52:00|459.49|457.49|459.47|457.47|459.49|457.49|459.47|457.47|3
1605142330000|2020-11-12 00:52:10|459.48|457.48|459.46|457.46|459.49|457.49|459.46|457.46|10
1605142340000|2020-11-12 00:52:20|459.45|457.45|459.41|457.41|459.46|457.46|459.41|457.41|9
1605142350000|2020-11-12 00:52:30|459.4|457.4|459.36|457.36|459.4|457.4|459.35|457.35|9
1605142360000|2020-11-12 00:52:40|459.35|457.35|459.36|457.36|459.36|457.36|459.34|457.34|7
1605142370000|2020-11-12 00:52:50|459.35|457.35|459.29|457.29|459.36|457.36|459.27|457.27|14
1605142380000|2020-11-12 00:53:00|459.3|457.3|459.3|457.3|459.31|457.31|459.28|457.28|9
1605142390000|2020-11-12 00:53:10|459.31|457.31|459.31|457.31|459.32|457.32|459.29|457.29|6
1605142400000|2020-11-12 00:53:20|459.36|457.36|459.98|457.98|459.99|457.99|459.36|457.36|23
1605142410000|2020-11-12 00:53:30|459.97|457.97|460.16|458.16|460.16|458.16|459.93|457.93|22
1605142420000|2020-11-12 00:53:40|460.15|458.15|460.19|458.19|460.23|458.23|460.15|458.15|23
1605142430000|2020-11-12 00:53:50|460.18|458.18|460.17|458.17|460.21|458.21|460.14|458.14|22
1605142440000|2020-11-12 00:54:00|460.18|458.18|460.21|458.21|460.23|458.23|460.15|458.15|18
1605142450000|2020-11-12 00:54:10|460.19|458.19|460.35|458.35|460.35|458.35|460.19|458.19|14
1605142460000|2020-11-12 00:54:20|460.34|458.34|460.44|458.44|460.46|458.46|460.32|458.32|13
1605142470000|2020-11-12 00:54:30|460.46|458.46|460.57|458.57|460.58|458.58|460.46|458.46|16
1605142480000|2020-11-12 00:54:40|460.56|458.56|460.55|458.55|460.57|458.57|460.52|458.52|14
1605142490000|2020-11-12 00:54:50|460.53|458.53|460.47|458.47|460.55|458.55|460.46|458.46|10
1605142500000|2020-11-12 00:55:00|460.46|458.46|460.1|458.1|460.46|458.46|460.1|458.1|23
1605142510000|2020-11-12 00:55:10|460.11|458.11|460.24|458.24|460.24|458.24|460.1|458.1|14
1605142520000|2020-11-12 00:55:20|460.29|458.29|460.28|458.28|460.34|458.34|460.28|458.28|12
1605142530000|2020-11-12 00:55:30|460.29|458.29|460.09|458.09|460.29|458.29|460.08|458.08|8
1605142540000|2020-11-12 00:55:40|460.08|458.08|460.08|458.08|460.13|458.13|460.08|458.08|11
1605142550000|2020-11-12 00:55:50|460.06|458.06|460.1|458.1|460.13|458.13|460.04|458.04|11
1605142560000|2020-11-12 00:56:00|460.09|458.09|460.14|458.14|460.18|458.18|460.09|458.09|12
1605142570000|2020-11-12 00:56:10|460.13|458.13|460.1|458.1|460.14|458.14|460.1|458.1|9
1605142580000|2020-11-12 00:56:20|460.09|458.09|460.06|458.06|460.1|458.1|460.05|458.05|13
1605142590000|2020-11-12 00:56:30|460.05|458.05|459.94|457.94|460.05|458.05|459.86|457.86|22
1605142600000|2020-11-12 00:56:40|459.9|457.9|459.75|457.75|459.91|457.91|459.75|457.75|17
1605142610000|2020-11-12 00:56:50|459.74|457.74|459.74|457.74|459.75|457.75|459.71|457.71|9
1605142620000|2020-11-12 00:57:00|459.71|457.71|459.78|457.78|459.79|457.79|459.71|457.71|17
1605142630000|2020-11-12 00:57:10|459.79|457.79|459.73|457.73|459.79|457.79|459.71|457.71|15
1605142640000|2020-11-12 00:57:20|459.72|457.72|459.92|457.92|459.95|457.95|459.71|457.71|16
1605142650000|2020-11-12 00:57:30|459.96|457.96|459.92|457.92|459.96|457.96|459.85|457.85|29
1605142660000|2020-11-12 00:57:40|459.91|457.91|459.99|457.99|460.01|458.01|459.91|457.91|15
1605142670000|2020-11-12 00:57:50|459.98|457.98|460.05|458.05|460.14|458.14|459.98|457.98|26
1605142680000|2020-11-12 00:58:00|460.06|458.06|460.03|458.03|460.06|458.06|459.93|457.93|16
1605142690000|2020-11-12 00:58:10|460.01|458.01|459.97|457.97|460.02|458.02|459.94|457.94|19
1605142700000|2020-11-12 00:58:20|459.96|457.96|459.97|457.97|459.99|457.99|459.96|457.96|7
1605142710000|2020-11-12 00:58:30|459.95|457.95|459.82|457.82|459.95|457.95|459.82|457.82|9
1605142720000|2020-11-12 00:58:40|459.79|457.79|459.74|457.74|459.82|457.82|459.72|457.72|20
1605142730000|2020-11-12 00:58:50|459.72|457.72|459.75|457.75|459.75|457.75|459.72|457.72|8
1605142740000|2020-11-12 00:59:00|459.74|457.74|459.73|457.73|459.75|457.75|459.72|457.72|10
1605142750000|2020-11-12 00:59:10|459.72|457.72|459.65|457.65|459.72|457.72|459.65|457.65|20
1605142760000|2020-11-12 00:59:20|459.63|457.63|459.67|457.67|459.67|457.67|459.59|457.59|20
1605142770000|2020-11-12 00:59:30|459.66|457.66|459.65|457.65|459.66|457.66|459.64|457.64|8
1605142780000|2020-11-12 00:59:40|459.64|457.64|459.57|457.57|459.64|457.64|459.57|457.57|16
1605142790000|2020-11-12 00:59:50|459.61|457.61|459.66|457.66|459.77|457.77|459.6|457.6|26
1605142800000|2020-11-12 01:00:00|459.69|457.69|459.41|457.41|459.74|457.74|459.36|457.36|24
1605142810000|2020-11-12 01:00:10|459.42|457.42|459.35|457.35|459.42|457.42|459.33|457.33|18
1605142820000|2020-11-12 01:00:20|459.37|457.37|458.92|456.92|459.37|457.37|458.88|456.88|33
1605142830000|2020-11-12 01:00:30|458.93|456.93|459.08|457.08|459.08|457.08|458.93|456.93|16
1605142840000|2020-11-12 01:00:40|459.07|457.07|458.99|456.99|459.15|457.15|458.96|456.96|24
1605142850000|2020-11-12 01:00:50|458.98|456.98|458.96|456.96|458.99|456.99|458.96|456.96|16
1605142860000|2020-11-12 01:01:00|458.98|456.98|458.94|456.94|459.02|457.02|458.94|456.94|19
1605142870000|2020-11-12 01:01:10|458.96|456.96|458.97|456.97|459|457|458.96|456.96|10
1605142880000|2020-11-12 01:01:20|458.96|456.96|458.78|456.78|458.96|456.96|458.75|456.75|27
1605142890000|2020-11-12 01:01:30|458.77|456.77|458.76|456.76|458.78|456.78|458.75|456.75|12
1605142900000|2020-11-12 01:01:40|458.77|456.77|458.77|456.77|458.79|456.79|458.77|456.77|4
1605142910000|2020-11-12 01:01:50|458.78|456.78|458.78|456.78|458.78|456.78|458.78|456.78|1
1605142920000|2020-11-12 01:02:00|458.82|456.82|458.94|456.94|458.94|456.94|458.82|456.82|13
1605142930000|2020-11-12 01:02:10|458.92|456.92|458.94|456.94|458.94|456.94|458.92|456.92|3
1605142940000|2020-11-12 01:02:20|458.96|456.96|459.13|457.13|459.13|457.13|458.94|456.94|22
1605142950000|2020-11-12 01:02:30|459.12|457.12|459.07|457.07|459.2|457.2|459.07|457.07|24
1605142960000|2020-11-12 01:02:40|459.08|457.08|458.97|456.97|459.08|457.08|458.95|456.95|15
1605142970000|2020-11-12 01:02:50|458.96|456.96|459.15|457.15|459.15|457.15|458.94|456.94|18
1605142980000|2020-11-12 01:03:00|459.14|457.14|459.14|457.14|459.15|457.15|459.1|457.1|17
1605142990000|2020-11-12 01:03:10|459.13|457.13|459.22|457.22|459.23|457.23|459.12|457.12|22
1605143000000|2020-11-12 01:03:20|459.21|457.21|459.23|457.23|459.25|457.25|459.21|457.21|18
1605143010000|2020-11-12 01:03:30|459.24|457.24|459.24|457.24|459.25|457.25|459.24|457.24|5
1605143020000|2020-11-12 01:03:40|459.25|457.25|459.24|457.24|459.26|457.26|459.24|457.24|10
1605143030000|2020-11-12 01:03:50|459.25|457.25|459.32|457.32|459.32|457.32|459.25|457.25|6
1605143040000|2020-11-12 01:04:00|459.29|457.29|459.34|457.34|459.34|457.34|459.25|457.25|8
1605143050000|2020-11-12 01:04:10|459.35|457.35|459.43|457.43|459.46|457.46|459.34|457.34|14
1605143060000|2020-11-12 01:04:20|459.44|457.44|459.5|457.5|459.5|457.5|459.42|457.42|13
1605143070000|2020-11-12 01:04:30|459.51|457.51|459.49|457.49|459.51|457.51|459.44|457.44|9
1605143080000|2020-11-12 01:04:40|459.56|457.56|459.66|457.66|459.67|457.67|459.55|457.55|11
1605143090000|2020-11-12 01:04:50|459.67|457.67|459.68|457.68|459.69|457.69|459.66|457.66|5
1605143100000|2020-11-12 01:05:00|459.67|457.67|459.33|457.33|459.68|457.68|459.33|457.33|18
1605143110000|2020-11-12 01:05:10|459.3|457.3|459.29|457.29|459.31|457.31|459.25|457.25|9
1605143120000|2020-11-12 01:05:20|459.27|457.27|459.23|457.23|459.31|457.31|459.2|457.2|9
1605143130000|2020-11-12 01:05:30|459.21|457.21|459.13|457.13|459.23|457.23|459.13|457.13|10
1605143140000|2020-11-12 01:05:40|459.12|457.12|458.96|456.96|459.12|457.12|458.96|456.96|21
1605143150000|2020-11-12 01:05:50|458.97|456.97|458.93|456.93|458.98|456.98|458.93|456.93|14
1605143160000|2020-11-12 01:06:00|458.94|456.94|459.17|457.17|459.17|457.17|458.93|456.93|13
1605143170000|2020-11-12 01:06:10|459.18|457.18|459.18|457.18|459.19|457.19|459.17|457.17|12
1605143180000|2020-11-12 01:06:20|459.2|457.2|459.13|457.13|459.2|457.2|459.05|457.05|19
1605143190000|2020-11-12 01:06:30|459.12|457.12|459.13|457.13|459.13|457.13|459.08|457.08|17
1605143200000|2020-11-12 01:06:40|459.11|457.11|459.03|457.03|459.13|457.13|459.02|457.02|17
1605143210000|2020-11-12 01:06:50|459.02|457.02|459.02|457.02|459.04|457.04|459.02|457.02|7
1605143220000|2020-11-12 01:07:00|459.01|457.01|459.01|457.01|459.04|457.04|459|457|22
1605143230000|2020-11-12 01:07:10|459.02|457.02|458.85|456.85|459.02|457.02|458.85|456.85|16
1605143240000|2020-11-12 01:07:20|458.81|456.81|458.69|456.69|458.84|456.84|458.69|456.69|12
1605143250000|2020-11-12 01:07:30|458.64|456.64|458.63|456.63|458.69|456.69|458.62|456.62|16
1605143260000|2020-11-12 01:07:40|458.64|456.64|458.62|456.62|458.66|456.66|458.61|456.61|12
1605143270000|2020-11-12 01:07:50|458.64|456.64|458.48|456.48|458.64|456.64|458.4|456.4|19
1605143280000|2020-11-12 01:08:00|458.47|456.47|458.39|456.39|458.49|456.49|458.37|456.37|12
1605143290000|2020-11-12 01:08:10|458.4|456.4|458.36|456.36|458.41|456.41|458.34|456.34|15
1605143300000|2020-11-12 01:08:20|458.38|456.38|458.65|456.65|458.65|456.65|458.37|456.37|16
1605143310000|2020-11-12 01:08:30|458.62|456.62|458.47|456.47|458.62|456.62|458.47|456.47|14
1605143320000|2020-11-12 01:08:40|458.46|456.46|458.48|456.48|458.48|456.48|458.45|456.45|13
1605143330000|2020-11-12 01:08:50|458.47|456.47|458.48|456.48|458.5|456.5|458.46|456.46|14
1605143340000|2020-11-12 01:09:00|458.47|456.47|458.69|456.69|458.69|456.69|458.47|456.47|13
1605143350000|2020-11-12 01:09:10|458.7|456.7|458.69|456.69|458.75|456.75|458.69|456.69|10
1605143360000|2020-11-12 01:09:20|458.68|456.68|458.71|456.71|458.72|456.72|458.62|456.62|23
1605143370000|2020-11-12 01:09:30|458.72|456.72|458.73|456.73|458.73|456.73|458.69|456.69|5
1605143380000|2020-11-12 01:09:40|458.66|456.66|458.53|456.53|458.66|456.66|458.53|456.53|13
1605143390000|2020-11-12 01:09:50|458.55|456.55|458.58|456.58|458.58|456.58|458.54|456.54|6
1605143400000|2020-11-12 01:10:00|458.6|456.6|458.63|456.63|458.67|456.67|458.6|456.6|13
1605143410000|2020-11-12 01:10:10|458.61|456.61|458.66|456.66|458.66|456.66|458.61|456.61|4
1605143420000|2020-11-12 01:10:20|458.69|456.69|458.95|456.95|458.95|456.95|458.69|456.69|17
1605143430000|2020-11-12 01:10:30|458.96|456.96|458.99|456.99|458.99|456.99|458.96|456.96|3
1605143440000|2020-11-12 01:10:40|459.04|457.04|459.2|457.2|459.2|457.2|459.04|457.04|5
1605143450000|2020-11-12 01:10:50|459.28|457.28|459.16|457.16|459.28|457.28|459.16|457.16|17
1605143460000|2020-11-12 01:11:00|459.14|457.14|459.16|457.16|459.18|457.18|459.13|457.13|8
1605143470000|2020-11-12 01:11:10|459.15|457.15|459.23|457.23|459.23|457.23|459.15|457.15|14
1605143480000|2020-11-12 01:11:20|459.22|457.22|459.3|457.3|459.3|457.3|459.22|457.22|5
1605143490000|2020-11-12 01:11:30|459.29|457.29|459.46|457.46|459.47|457.47|459.29|457.29|18
1605143500000|2020-11-12 01:11:40|459.47|457.47|459.57|457.57|459.59|457.59|459.47|457.47|28
1605143510000|2020-11-12 01:11:50|459.56|457.56|459.58|457.58|459.59|457.59|459.56|457.56|13
1605143520000|2020-11-12 01:12:00|459.56|457.56|459.52|457.52|459.57|457.57|459.48|457.48|18
1605143530000|2020-11-12 01:12:10|459.49|457.49|459.36|457.36|459.49|457.49|459.36|457.36|14
1605143540000|2020-11-12 01:12:20|459.39|457.39|459.4|457.4|459.4|457.4|459.36|457.36|12
1605143550000|2020-11-12 01:12:30|459.42|457.42|459.45|457.45|459.48|457.48|459.4|457.4|11
1605143560000|2020-11-12 01:12:40|459.46|457.46|459.37|457.37|459.47|457.47|459.37|457.37|14
1605143570000|2020-11-12 01:12:50|459.4|457.4|459.48|457.48|459.49|457.49|459.4|457.4|16
1605143580000|2020-11-12 01:13:00|459.49|457.49|459.46|457.46|459.49|457.49|459.45|457.45|9
1605143590000|2020-11-12 01:13:10|459.47|457.47|459.47|457.47|459.47|457.47|459.46|457.46|5
1605143600000|2020-11-12 01:13:20|459.46|457.46|459.46|457.46|459.47|457.47|459.43|457.43|8
1605143610000|2020-11-12 01:13:30|459.47|457.47|459.46|457.46|459.48|457.48|459.45|457.45|6
1605143620000|2020-11-12 01:13:40|459.47|457.47|459.49|457.49|459.49|457.49|459.45|457.45|12
1605143640000|2020-11-12 01:14:00|459.5|457.5|459.47|457.47|459.5|457.5|459.47|457.47|7
1605143650000|2020-11-12 01:14:10|459.48|457.48|459.74|457.74|459.75|457.75|459.47|457.47|21
1605143660000|2020-11-12 01:14:20|459.76|457.76|459.67|457.67|459.81|457.81|459.65|457.65|17
1605143670000|2020-11-12 01:14:30|459.66|457.66|459.46|457.46|459.66|457.66|459.46|457.46|24
1605143680000|2020-11-12 01:14:40|459.47|457.47|459.48|457.48|459.49|457.49|459.43|457.43|15
1605143690000|2020-11-12 01:14:50|459.49|457.49|459.47|457.47|459.49|457.49|459.45|457.45|14
1605143700000|2020-11-12 01:15:00|459.46|457.46|459.47|457.47|459.47|457.47|459.43|457.43|13
1605143710000|2020-11-12 01:15:10|459.48|457.48|459.74|457.74|459.74|457.74|459.48|457.48|16
1605143720000|2020-11-12 01:15:20|459.75|457.75|459.75|457.75|459.76|457.76|459.74|457.74|9
1605143730000|2020-11-12 01:15:30|459.74|457.74|459.8|457.8|459.8|457.8|459.74|457.74|14
1605143740000|2020-11-12 01:15:40|459.79|457.79|459.78|457.78|459.8|457.8|459.78|457.78|9
1605143750000|2020-11-12 01:15:50|459.79|457.79|459.59|457.59|459.79|457.79|459.59|457.59|9
1605143760000|2020-11-12 01:16:00|459.61|457.61|459.61|457.61|459.63|457.63|459.58|457.58|19
1605143770000|2020-11-12 01:16:10|459.6|457.6|459.8|457.8|459.84|457.84|459.54|457.54|19
1605143780000|2020-11-12 01:16:20|459.81|457.81|459.81|457.81|459.85|457.85|459.81|457.81|9
1605143790000|2020-11-12 01:16:30|459.83|457.83|459.91|457.91|459.95|457.95|459.83|457.83|22
1605143800000|2020-11-12 01:16:40|459.92|457.92|459.93|457.93|459.94|457.94|459.85|457.85|21
1605143810000|2020-11-12 01:16:50|459.92|457.92|459.92|457.92|459.93|457.93|459.89|457.89|15
1605143820000|2020-11-12 01:17:00|459.91|457.91|459.81|457.81|459.91|457.91|459.75|457.75|16
1605143830000|2020-11-12 01:17:10|459.82|457.82|459.8|457.8|459.87|457.87|459.79|457.79|17
1605143840000|2020-11-12 01:17:20|459.82|457.82|459.79|457.79|459.85|457.85|459.79|457.79|7
1605143850000|2020-11-12 01:17:30|459.78|457.78|459.65|457.65|459.78|457.78|459.64|457.64|10
1605143860000|2020-11-12 01:17:40|459.64|457.64|459.53|457.53|459.65|457.65|459.53|457.53|11
1605143870000|2020-11-12 01:17:50|459.52|457.52|459.5|457.5|459.53|457.53|459.48|457.48|19
1605143880000|2020-11-12 01:18:00|459.49|457.49|459.48|457.48|459.5|457.5|459.46|457.46|7
1605143890000|2020-11-12 01:18:10|459.49|457.49|459.4|457.4|459.49|457.49|459.35|457.35|12
1605143900000|2020-11-12 01:18:20|459.42|457.42|459.38|457.38|459.42|457.42|459.38|457.38|3
1605143910000|2020-11-12 01:18:30|459.39|457.39|459.33|457.33|459.39|457.39|459.32|457.32|15
1605143920000|2020-11-12 01:18:40|459.34|457.34|459.35|457.35|459.35|457.35|459.34|457.34|2
1605143930000|2020-11-12 01:18:50|459.34|457.34|459.42|457.42|459.43|457.43|459.33|457.33|7
1605143940000|2020-11-12 01:19:00|459.45|457.45|459.58|457.58|459.58|457.58|459.45|457.45|20
1605143950000|2020-11-12 01:19:10|459.59|457.59|459.87|457.87|459.87|457.87|459.59|457.59|6
1605143960000|2020-11-12 01:19:20|459.89|457.89|460.04|458.04|460.04|458.04|459.87|457.87|12
1605143970000|2020-11-12 01:19:30|460.03|458.03|460.01|458.01|460.05|458.05|460.01|458.01|6
1605143980000|2020-11-12 01:19:40|459.91|457.91|459.9|457.9|459.95|457.95|459.89|457.89|17
1605143990000|2020-11-12 01:19:50|459.94|457.94|459.95|457.95|459.95|457.95|459.89|457.89|9
1605144000000|2020-11-12 01:20:00|459.93|457.93|459.92|457.92|459.93|457.93|459.9|457.9|8
1605144010000|2020-11-12 01:20:10|459.91|457.91|460.06|458.06|460.06|458.06|459.91|457.91|10
1605144020000|2020-11-12 01:20:20|460.11|458.11|460.13|458.13|460.13|458.13|460.1|458.1|7
1605144030000|2020-11-12 01:20:30|460.11|458.11|460.27|458.27|460.27|458.27|460.11|458.11|10
1605144040000|2020-11-12 01:20:40|460.29|458.29|460.21|458.21|460.29|458.29|460.16|458.16|13
1605144050000|2020-11-12 01:20:50|460.19|458.19|460.14|458.14|460.19|458.19|460.12|458.12|6
1605144060000|2020-11-12 01:21:00|460.15|458.15|459.94|457.94|460.15|458.15|459.84|457.84|23
1605144070000|2020-11-12 01:21:10|459.92|457.92|460|458|460|458|459.92|457.92|6
1605144080000|2020-11-12 01:21:20|460.01|458.01|460.06|458.06|460.06|458.06|460.01|458.01|5
1605144090000|2020-11-12 01:21:30|460.04|458.04|460.24|458.24|460.24|458.24|460.04|458.04|13
1605144100000|2020-11-12 01:21:40|460.25|458.25|460.35|458.35|460.36|458.36|460.25|458.25|11
1605144110000|2020-11-12 01:21:50|460.34|458.34|460.36|458.36|460.36|458.36|460.34|458.34|3
1605144120000|2020-11-12 01:22:00|460.34|458.34|460.26|458.26|460.34|458.34|460.14|458.14|22
1605144130000|2020-11-12 01:22:10|460.27|458.27|460.27|458.27|460.27|458.27|460.22|458.22|6
1605144140000|2020-11-12 01:22:20|460.28|458.28|460.07|458.07|460.34|458.34|460.07|458.07|24
1605144150000|2020-11-12 01:22:30|460.08|458.08|460.07|458.07|460.08|458.08|460.05|458.05|9
1605144160000|2020-11-12 01:22:40|460.06|458.06|460.18|458.18|460.22|458.22|460.04|458.04|25
1605144170000|2020-11-12 01:22:50|460.17|458.17|460.24|458.24|460.29|458.29|460.14|458.14|23
1605144180000|2020-11-12 01:23:00|460.21|458.21|460.18|458.18|460.22|458.22|460.15|458.15|14
1605144190000|2020-11-12 01:23:10|460.2|458.2|460.29|458.29|460.3|458.3|460.16|458.16|21
1605144200000|2020-11-12 01:23:20|460.28|458.28|460.39|458.39|460.43|458.43|460.24|458.24|21
1605144210000|2020-11-12 01:23:30|460.4|458.4|460.36|458.36|460.43|458.43|460.35|458.35|19
1605144220000|2020-11-12 01:23:40|460.41|458.41|460.29|458.29|460.41|458.41|460.29|458.29|16
1605144230000|2020-11-12 01:23:50|460.3|458.3|460.29|458.29|460.31|458.31|460.24|458.24|20
1605144240000|2020-11-12 01:24:00|460.27|458.27|460.25|458.25|460.28|458.28|460.24|458.24|10
1605144250000|2020-11-12 01:24:10|460.24|458.24|460.24|458.24|460.24|458.24|460.24|458.24|1
1605144260000|2020-11-12 01:24:20|460.23|458.23|460.23|458.23|460.25|458.25|460.23|458.23|5
1605144270000|2020-11-12 01:24:30|460.21|458.21|460.21|458.21|460.23|458.23|460.09|458.09|12
1605144280000|2020-11-12 01:24:40|460.22|458.22|460.18|458.18|460.22|458.22|460.18|458.18|10
1605144290000|2020-11-12 01:24:50|460.17|458.17|460.05|458.05|460.17|458.17|460.04|458.04|16
1605144300000|2020-11-12 01:25:00|460.06|458.06|459.96|457.96|460.06|458.06|459.96|457.96|12
1605144310000|2020-11-12 01:25:10|459.97|457.97|459.97|457.97|459.98|457.98|459.94|457.94|17
1605144320000|2020-11-12 01:25:20|459.98|457.98|460.13|458.13|460.13|458.13|459.96|457.96|12
1605144330000|2020-11-12 01:25:30|460.11|458.11|460.08|458.08|460.15|458.15|460.07|458.07|11
1605144340000|2020-11-12 01:25:40|460.07|458.07|460.04|458.04|460.08|458.08|460.02|458.02|21
1605144350000|2020-11-12 01:25:50|460.03|458.03|460.04|458.04|460.06|458.06|460.03|458.03|16
1605144360000|2020-11-12 01:26:00|460.03|458.03|460.01|458.01|460.06|458.06|459.99|457.99|15
1605144370000|2020-11-12 01:26:10|459.99|457.99|460.06|458.06|460.06|458.06|459.99|457.99|15
1605144380000|2020-11-12 01:26:20|460.03|458.03|459.99|457.99|460.03|458.03|459.98|457.98|7
1605144390000|2020-11-12 01:26:30|460|458|459.98|457.98|460.01|458.01|459.95|457.95|16
1605144400000|2020-11-12 01:26:40|459.96|457.96|459.95|457.95|459.98|457.98|459.95|457.95|7
1605144410000|2020-11-12 01:26:50|459.96|457.96|459.97|457.97|459.97|457.97|459.94|457.94|8
1605144420000|2020-11-12 01:27:00|459.98|457.98|459.97|457.97|459.98|457.98|459.96|457.96|4
1605144430000|2020-11-12 01:27:10|459.98|457.98|460.07|458.07|460.09|458.09|459.96|457.96|16
1605144440000|2020-11-12 01:27:20|460.08|458.08|460.08|458.08|460.09|458.09|460.08|458.08|5
1605144450000|2020-11-12 01:27:30|460.09|458.09|460.18|458.18|460.18|458.18|460.09|458.09|4
1605144460000|2020-11-12 01:27:40|460.23|458.23|460.55|458.55|460.55|458.55|460.23|458.23|21
1605144470000|2020-11-12 01:27:50|460.56|458.56|460.62|458.62|460.62|458.62|460.56|458.56|8
1605144480000|2020-11-12 01:28:00|460.61|458.61|460.65|458.65|460.67|458.67|460.6|458.6|14
1605144490000|2020-11-12 01:28:10|460.64|458.64|460.58|458.58|460.64|458.64|460.57|458.57|16
1605144500000|2020-11-12 01:28:20|460.57|458.57|460.44|458.44|460.57|458.57|460.42|458.42|18
1605144510000|2020-11-12 01:28:30|460.42|458.42|460.46|458.46|460.47|458.47|460.42|458.42|6
1605144520000|2020-11-12 01:28:40|460.47|458.47|460.46|458.46|460.47|458.47|460.46|458.46|2
1605144530000|2020-11-12 01:28:50|460.47|458.47|460.48|458.48|460.5|458.5|460.46|458.46|12
1605144540000|2020-11-12 01:29:00|460.47|458.47|460.48|458.48|460.48|458.48|460.45|458.45|15
1605144550000|2020-11-12 01:29:10|460.47|458.47|460.56|458.56|460.56|458.56|460.46|458.46|7
1605144560000|2020-11-12 01:29:20|460.57|458.57|460.58|458.58|460.58|458.58|460.56|458.56|7
1605144570000|2020-11-12 01:29:30|460.57|458.57|460.49|458.49|460.57|458.57|460.49|458.49|10
1605144580000|2020-11-12 01:29:40|460.5|458.5|460.46|458.46|460.5|458.5|460.45|458.45|7
1605144590000|2020-11-12 01:29:50|460.47|458.47|460.38|458.38|460.48|458.48|460.35|458.35|20
1605144600000|2020-11-12 01:30:00|460.37|458.37|460.45|458.45|460.47|458.47|460.37|458.37|15
1605144610000|2020-11-12 01:30:10|460.46|458.46|460.49|458.49|460.49|458.49|460.46|458.46|3
1605144620000|2020-11-12 01:30:20|460.47|458.47|460.16|458.16|460.49|458.49|460.15|458.15|15
1605144630000|2020-11-12 01:30:30|460.17|458.17|460.35|458.35|460.36|458.36|460.17|458.17|9
1605144640000|2020-11-12 01:30:40|460.36|458.36|460.18|458.18|460.37|458.37|460.16|458.16|20
1605144650000|2020-11-12 01:30:50|460.15|458.15|460.28|458.28|460.32|458.32|460.15|458.15|15
1605144660000|2020-11-12 01:31:00|460.29|458.29|460.06|458.06|460.3|458.3|460.06|458.06|20
1605144670000|2020-11-12 01:31:10|460.05|458.05|460.03|458.03|460.05|458.05|460|458|6
1605144680000|2020-11-12 01:31:20|460.04|458.04|460.15|458.15|460.16|458.16|460.04|458.04|19
1605144690000|2020-11-12 01:31:30|460.12|458.12|460.05|458.05|460.15|458.15|460.04|458.04|12
1605144700000|2020-11-12 01:31:40|460.03|458.03|460.03|458.03|460.03|458.03|460.03|458.03|1
1605144710000|2020-11-12 01:31:50|460.05|458.05|459.67|457.67|460.05|458.05|459.66|457.66|19
1605144720000|2020-11-12 01:32:00|459.66|457.66|459.69|457.69|459.69|457.69|459.64|457.64|7
1605144730000|2020-11-12 01:32:10|459.7|457.7|459.68|457.68|459.7|457.7|459.68|457.68|3
1605144740000|2020-11-12 01:32:20|459.69|457.69|459.71|457.71|459.73|457.73|459.69|457.69|8
1605144750000|2020-11-12 01:32:30|459.82|457.82|459.72|457.72|459.95|457.95|459.72|457.72|27
1605144760000|2020-11-12 01:32:40|459.73|457.73|459.76|457.76|459.76|457.76|459.69|457.69|14
1605144770000|2020-11-12 01:32:50|459.77|457.77|459.71|457.71|459.77|457.77|459.71|457.71|3
1605144780000|2020-11-12 01:33:00|459.73|457.73|459.89|457.89|459.96|457.96|459.73|457.73|27
1605144790000|2020-11-12 01:33:10|459.88|457.88|459.88|457.88|459.9|457.9|459.84|457.84|22
1605144800000|2020-11-12 01:33:20|459.87|457.87|459.81|457.81|459.87|457.87|459.8|457.8|15
1605144810000|2020-11-12 01:33:30|459.82|457.82|459.81|457.81|459.82|457.82|459.8|457.8|6
1605144820000|2020-11-12 01:33:40|459.82|457.82|459.81|457.81|459.88|457.88|459.8|457.8|15
1605144830000|2020-11-12 01:33:50|459.8|457.8|459.81|457.81|459.82|457.82|459.8|457.8|9
1605144840000|2020-11-12 01:34:00|459.8|457.8|459.71|457.71|459.8|457.8|459.69|457.69|16
1605144850000|2020-11-12 01:34:10|459.72|457.72|459.7|457.7|459.72|457.72|459.7|457.7|7
1605144860000|2020-11-12 01:34:20|459.69|457.69|459.68|457.68|459.69|457.69|459.68|457.68|2
1605144880000|2020-11-12 01:34:40|459.69|457.69|459.68|457.68|459.69|457.69|459.68|457.68|2
1605144890000|2020-11-12 01:34:50|459.69|457.69|459.9|457.9|459.98|457.98|459.69|457.69|13
1605144900000|2020-11-12 01:35:00|459.91|457.91|459.79|457.79|459.93|457.93|459.79|457.79|15
1605144910000|2020-11-12 01:35:10|459.8|457.8|459.79|457.79|459.86|457.86|459.76|457.76|20
1605144920000|2020-11-12 01:35:20|459.8|457.8|459.69|457.69|459.81|457.81|459.66|457.66|15
1605144930000|2020-11-12 01:35:30|459.7|457.7|459.7|457.7|459.7|457.7|459.7|457.7|1
1605144940000|2020-11-12 01:35:40|459.69|457.69|459.65|457.65|459.7|457.7|459.65|457.65|6
1605144950000|2020-11-12 01:35:50|459.64|457.64|459.64|457.64|459.64|457.64|459.64|457.64|1
1605144970000|2020-11-12 01:36:10|459.63|457.63|459.63|457.63|459.64|457.64|459.63|457.63|11
1605144980000|2020-11-12 01:36:20|459.6|457.6|459.67|457.67|459.68|457.68|459.6|457.6|9
1605144990000|2020-11-12 01:36:30|459.68|457.68|459.64|457.64|459.68|457.68|459.64|457.64|13
1605145000000|2020-11-12 01:36:40|459.65|457.65|459.65|457.65|459.65|457.65|459.65|457.65|1
1605145010000|2020-11-12 01:36:50|459.67|457.67|459.78|457.78|459.79|457.79|459.67|457.67|10
1605145020000|2020-11-12 01:37:00|459.79|457.79|459.74|457.74|459.79|457.79|459.74|457.74|11
1605145030000|2020-11-12 01:37:10|459.73|457.73|459.69|457.69|459.75|457.75|459.69|457.69|12
1605145040000|2020-11-12 01:37:20|459.71|457.71|459.7|457.7|459.71|457.71|459.67|457.67|10
1605145050000|2020-11-12 01:37:30|459.68|457.68|459.64|457.64|459.68|457.68|459.62|457.62|16
1605145060000|2020-11-12 01:37:40|459.63|457.63|459.59|457.59|459.64|457.64|459.59|457.59|10
1605145070000|2020-11-12 01:37:50|459.58|457.58|459.65|457.65|459.65|457.65|459.58|457.58|7
1605145080000|2020-11-12 01:38:00|459.68|457.68|459.72|457.72|459.74|457.74|459.68|457.68|6
1605145090000|2020-11-12 01:38:10|459.75|457.75|459.87|457.87|459.87|457.87|459.7|457.7|11
1605145100000|2020-11-12 01:38:20|459.86|457.86|459.98|457.98|460|458|459.81|457.81|11
1605145110000|2020-11-12 01:38:30|459.97|457.97|460.07|458.07|460.07|458.07|459.97|457.97|16
1605145120000|2020-11-12 01:38:40|460.06|458.06|459.82|457.82|460.06|458.06|459.82|457.82|22
1605145130000|2020-11-12 01:38:50|459.84|457.84|459.89|457.89|459.89|457.89|459.84|457.84|13
1605145140000|2020-11-12 01:39:00|459.8|457.8|459.75|457.75|459.8|457.8|459.75|457.75|8
1605145150000|2020-11-12 01:39:10|459.77|457.77|459.76|457.76|459.84|457.84|459.76|457.76|22
1605145160000|2020-11-12 01:39:20|459.77|457.77|459.56|457.56|459.77|457.77|459.56|457.56|23
1605145170000|2020-11-12 01:39:30|459.57|457.57|459.31|457.31|459.57|457.57|459.26|457.26|21
1605145180000|2020-11-12 01:39:40|459.32|457.32|459.24|457.24|459.33|457.33|459.23|457.23|21
1605145190000|2020-11-12 01:39:50|459.22|457.22|459.11|457.11|459.26|457.26|459.08|457.08|22
1605145200000|2020-11-12 01:40:00|459.1|457.1|459.08|457.08|459.12|457.12|459.07|457.07|21
1605145210000|2020-11-12 01:40:10|459.07|457.07|458.99|456.99|459.09|457.09|458.98|456.98|17
1605145220000|2020-11-12 01:40:20|459|457|458.96|456.96|459|457|458.94|456.94|13
1605145230000|2020-11-12 01:40:30|458.97|456.97|458.99|456.99|459.11|457.11|458.97|456.97|20
1605145240000|2020-11-12 01:40:40|458.96|456.96|458.86|456.86|458.98|456.98|458.83|456.83|20
1605145250000|2020-11-12 01:40:50|458.85|456.85|458.85|456.85|458.86|456.86|458.83|456.83|19
1605145260000|2020-11-12 01:41:00|458.84|456.84|458.88|456.88|458.88|456.88|458.83|456.83|15
1605145270000|2020-11-12 01:41:10|458.86|456.86|458.83|456.83|458.94|456.94|458.82|456.82|14
1605145280000|2020-11-12 01:41:20|458.84|456.84|458.9|456.9|458.93|456.93|458.84|456.84|12
1605145290000|2020-11-12 01:41:30|458.91|456.91|459.17|457.17|459.17|457.17|458.88|456.88|21
1605145300000|2020-11-12 01:41:40|459.16|457.16|459.18|457.18|459.21|457.21|459.16|457.16|10
1605145320000|2020-11-12 01:42:00|459.17|457.17|459.1|457.1|459.17|457.17|459.09|457.09|4
1605145330000|2020-11-12 01:42:10|459.02|457.02|458.94|456.94|459.06|457.06|458.94|456.94|14
1605145340000|2020-11-12 01:42:20|458.89|456.89|458.96|456.96|459.02|457.02|458.89|456.89|19
1605145350000|2020-11-12 01:42:30|458.95|456.95|458.91|456.91|458.96|456.96|458.91|456.91|8
1605145360000|2020-11-12 01:42:40|458.92|456.92|458.84|456.84|458.92|456.92|458.84|456.84|9
1605145370000|2020-11-12 01:42:50|458.83|456.83|458.63|456.63|458.83|456.83|458.62|456.62|26
1605145380000|2020-11-12 01:43:00|458.64|456.64|458.71|456.71|458.74|456.74|458.63|456.63|14
1605145390000|2020-11-12 01:43:10|458.72|456.72|458.7|456.7|458.76|456.76|458.7|456.7|16
1605145400000|2020-11-12 01:43:20|458.71|456.71|458.81|456.81|458.96|456.96|458.7|456.7|21
1605145410000|2020-11-12 01:43:30|458.8|456.8|458.91|456.91|458.91|456.91|458.8|456.8|13
1605145420000|2020-11-12 01:43:40|458.92|456.92|458.88|456.88|458.94|456.94|458.88|456.88|11
1605145430000|2020-11-12 01:43:50|458.89|456.89|458.79|456.79|458.92|456.92|458.76|456.76|24
1605145440000|2020-11-12 01:44:00|458.8|456.8|458.69|456.69|458.82|456.82|458.68|456.68|16
1605145450000|2020-11-12 01:44:10|458.68|456.68|458.79|456.79|458.79|456.79|458.67|456.67|16
1605145460000|2020-11-12 01:44:20|458.74|456.74|458.8|456.8|458.8|456.8|458.68|456.68|23
1605145470000|2020-11-12 01:44:30|458.83|456.83|458.89|456.89|458.99|456.99|458.83|456.83|23
1605145480000|2020-11-12 01:44:40|458.86|456.86|458.94|456.94|459.02|457.02|458.86|456.86|23
1605145490000|2020-11-12 01:44:50|458.95|456.95|458.79|456.79|458.95|456.95|458.77|456.77|16
1605145500000|2020-11-12 01:45:00|458.78|456.78|459.11|457.11|459.11|457.11|458.78|456.78|20
1605145510000|2020-11-12 01:45:10|459.07|457.07|459.15|457.15|459.15|457.15|459.06|457.06|12
1605145520000|2020-11-12 01:45:20|459.14|457.14|458.88|456.88|459.14|457.14|458.83|456.83|18
1605145530000|2020-11-12 01:45:30|458.9|456.9|459.01|457.01|459.01|457.01|458.9|456.9|14
1605145540000|2020-11-12 01:45:40|459.05|457.05|459.02|457.02|459.13|457.13|459.02|457.02|20
1605145550000|2020-11-12 01:45:50|458.99|456.99|458.97|456.97|459.03|457.03|458.93|456.93|19
1605145560000|2020-11-12 01:46:00|458.99|456.99|458.82|456.82|459.01|457.01|458.82|456.82|20
1605145570000|2020-11-12 01:46:10|458.79|456.79|458.83|456.83|458.9|456.9|458.79|456.79|11
1605145580000|2020-11-12 01:46:20|458.82|456.82|458.7|456.7|458.82|456.82|458.69|456.69|21
1605145590000|2020-11-12 01:46:30|458.74|456.74|458.73|456.73|458.75|456.75|458.71|456.71|14
1605145600000|2020-11-12 01:46:40|458.72|456.72|458.88|456.88|458.9|456.9|458.7|456.7|15
1605145610000|2020-11-12 01:46:50|458.9|456.9|458.9|456.9|459.02|457.02|458.89|456.89|22
1605145620000|2020-11-12 01:47:00|458.91|456.91|458.93|456.93|458.97|456.97|458.81|456.81|17
1605145630000|2020-11-12 01:47:10|458.92|456.92|459|457|459.01|457.01|458.92|456.92|10
1605145640000|2020-11-12 01:47:20|459.01|457.01|459.28|457.28|459.29|457.29|459.01|457.01|18
1605145650000|2020-11-12 01:47:30|459.29|457.29|459.49|457.49|459.5|457.5|459.29|457.29|20
1605145660000|2020-11-12 01:47:40|459.5|457.5|459.52|457.52|459.56|457.56|459.4|457.4|25
1605145670000|2020-11-12 01:47:50|459.54|457.54|459.57|457.57|459.61|457.61|459.54|457.54|18
1605145680000|2020-11-12 01:48:00|459.56|457.56|459.72|457.72|459.79|457.79|459.56|457.56|21
1605145690000|2020-11-12 01:48:10|459.71|457.71|460.09|458.09|460.09|458.09|459.71|457.71|29
1605145700000|2020-11-12 01:48:20|460.11|458.11|460.1|458.1|460.13|458.13|460.1|458.1|18
1605145710000|2020-11-12 01:48:30|460.06|458.06|459.99|457.99|460.06|458.06|459.95|457.95|10
1605145720000|2020-11-12 01:48:40|459.98|457.98|459.98|457.98|459.98|457.98|459.98|457.98|1
1605145730000|2020-11-12 01:48:50|459.97|457.97|459.99|457.99|459.99|457.99|459.95|457.95|11
1605145740000|2020-11-12 01:49:00|459.96|457.96|459.95|457.95|459.98|457.98|459.94|457.94|13
1605145750000|2020-11-12 01:49:10|459.97|457.97|460.14|458.14|460.14|458.14|459.97|457.97|7
1605145760000|2020-11-12 01:49:20|460.15|458.15|460.24|458.24|460.24|458.24|460.15|458.15|3
1605145770000|2020-11-12 01:49:30|460.23|458.23|460.29|458.29|460.31|458.31|460.23|458.23|11
1605145780000|2020-11-12 01:49:40|460.26|458.26|460.32|458.32|460.34|458.34|460.26|458.26|13
1605145790000|2020-11-12 01:49:50|460.33|458.33|460.53|458.53|460.59|458.59|460.33|458.33|19
1605145800000|2020-11-12 01:50:00|460.54|458.54|460.51|458.51|460.56|458.56|460.47|458.47|28
1605145810000|2020-11-12 01:50:10|460.5|458.5|460.32|458.32|460.52|458.52|460.25|458.25|24
1605145820000|2020-11-12 01:50:20|460.31|458.31|460.47|458.47|460.48|458.48|460.3|458.3|16
1605145830000|2020-11-12 01:50:30|460.48|458.48|460.38|458.38|460.5|458.5|460.38|458.38|18
1605145840000|2020-11-12 01:50:40|460.39|458.39|460.46|458.46|460.48|458.48|460.39|458.39|12
1605145850000|2020-11-12 01:50:50|460.45|458.45|460.4|458.4|460.45|458.45|460.4|458.4|7
1605145860000|2020-11-12 01:51:00|460.41|458.41|460.32|458.32|460.41|458.41|460.32|458.32|17
1605145870000|2020-11-12 01:51:10|460.33|458.33|460.15|458.15|460.34|458.34|460.15|458.15|19
1605145880000|2020-11-12 01:51:20|460.16|458.16|460.14|458.14|460.17|458.17|460.13|458.13|13
1605145890000|2020-11-12 01:51:30|460.15|458.15|460.04|458.04|460.15|458.15|459.96|457.96|25
1605145900000|2020-11-12 01:51:40|460.05|458.05|460.23|458.23|460.28|458.28|460.05|458.05|22
1605145910000|2020-11-12 01:51:50|460.24|458.24|460.15|458.15|460.27|458.27|460.15|458.15|17
1605145920000|2020-11-12 01:52:00|460.16|458.16|460.14|458.14|460.17|458.17|460.14|458.14|7
1605145930000|2020-11-12 01:52:10|460.15|458.15|460.22|458.22|460.22|458.22|460.14|458.14|7
1605145940000|2020-11-12 01:52:20|460.21|458.21|460.22|458.22|460.23|458.23|460.19|458.19|11
1605145950000|2020-11-12 01:52:30|460.23|458.23|460.22|458.22|460.26|458.26|460.19|458.19|11
1605145960000|2020-11-12 01:52:40|460.21|458.21|460.24|458.24|460.24|458.24|460.21|458.21|8
1605145970000|2020-11-12 01:52:50|460.23|458.23|460.36|458.36|460.36|458.36|460.22|458.22|18
1605145980000|2020-11-12 01:53:00|460.35|458.35|460.23|458.23|460.36|458.36|460.23|458.23|21
1605145990000|2020-11-12 01:53:10|460.2|458.2|460.23|458.23|460.25|458.25|460.2|458.2|8
1605146000000|2020-11-12 01:53:20|460.25|458.25|460.21|458.21|460.25|458.25|460.21|458.21|7
1605146010000|2020-11-12 01:53:30|460.22|458.22|460.22|458.22|460.22|458.22|460.21|458.21|7
1605146020000|2020-11-12 01:53:40|460.21|458.21|459.93|457.93|460.21|458.21|459.93|457.93|16
1605146030000|2020-11-12 01:53:50|459.98|457.98|459.99|457.99|460.03|458.03|459.96|457.96|16
1605146040000|2020-11-12 01:54:00|459.98|457.98|460.07|458.07|460.09|458.09|459.97|457.97|13
1605146050000|2020-11-12 01:54:10|460.06|458.06|460.08|458.08|460.08|458.08|460.04|458.04|10
1605146060000|2020-11-12 01:54:20|460.09|458.09|460.09|458.09|460.09|458.09|460.08|458.08|3
1605146070000|2020-11-12 01:54:30|460.08|458.08|460.1|458.1|460.1|458.1|460.08|458.08|9
1605146080000|2020-11-12 01:54:40|460.09|458.09|460.04|458.04|460.09|458.09|460.04|458.04|5
1605146090000|2020-11-12 01:54:50|460.05|458.05|460.06|458.06|460.07|458.07|460.03|458.03|9
1605146100000|2020-11-12 01:55:00|460.05|458.05|460.06|458.06|460.07|458.07|460|458|6
1605146110000|2020-11-12 01:55:10|460.07|458.07|460.2|458.2|460.22|458.22|460.07|458.07|9
1605146120000|2020-11-12 01:55:20|460.32|458.32|460.24|458.24|460.32|458.32|460.23|458.23|8
1605146130000|2020-11-12 01:55:30|460.25|458.25|460.28|458.28|460.28|458.28|460.25|458.25|3
1605146140000|2020-11-12 01:55:40|460.29|458.29|460.31|458.31|460.31|458.31|460.29|458.29|2
1605146150000|2020-11-12 01:55:50|460.32|458.32|460.26|458.26|460.32|458.32|460.26|458.26|4
1605146160000|2020-11-12 01:56:00|460.25|458.25|460.18|458.18|460.25|458.25|460.17|458.17|8
1605146170000|2020-11-12 01:56:10|460.17|458.17|460.05|458.05|460.17|458.17|460.05|458.05|13
1605146180000|2020-11-12 01:56:20|460.03|458.03|460.02|458.02|460.03|458.03|460.02|458.02|4
1605146190000|2020-11-12 01:56:30|460.03|458.03|460.03|458.03|460.04|458.04|460.02|458.02|5
1605146200000|2020-11-12 01:56:40|460.02|458.02|459.86|457.86|460.02|458.02|459.85|457.85|20
1605146210000|2020-11-12 01:56:50|459.83|457.83|460.09|458.09|460.09|458.09|459.83|457.83|26
1605146220000|2020-11-12 01:57:00|460.13|458.13|460.14|458.14|460.19|458.19|460.13|458.13|8
1605146230000|2020-11-12 01:57:10|460.15|458.15|460.14|458.14|460.18|458.18|460.14|458.14|19
1605146240000|2020-11-12 01:57:20|460.15|458.15|459.79|457.79|460.18|458.18|459.79|457.79|23
1605146250000|2020-11-12 01:57:30|459.8|457.8|459.74|457.74|459.82|457.82|459.73|457.73|11
1605146260000|2020-11-12 01:57:40|459.73|457.73|459.79|457.79|459.8|457.8|459.71|457.71|11
1605146270000|2020-11-12 01:57:50|459.77|457.77|459.79|457.79|459.79|457.79|459.77|457.77|9
1605146280000|2020-11-12 01:58:00|459.81|457.81|459.98|457.98|459.99|457.99|459.76|457.76|19
1605146290000|2020-11-12 01:58:10|460.01|458.01|460.14|458.14|460.17|458.17|459.94|457.94|24
1605146300000|2020-11-12 01:58:20|460.16|458.16|460.38|458.38|460.39|458.39|460.16|458.16|21
1605146310000|2020-11-12 01:58:30|460.39|458.39|460.4|458.4|460.47|458.47|460.39|458.39|12
1605146320000|2020-11-12 01:58:40|460.41|458.41|460.57|458.57|460.57|458.57|460.41|458.41|11
1605146330000|2020-11-12 01:58:50|460.58|458.58|460.68|458.68|460.68|458.68|460.58|458.58|6
1605146340000|2020-11-12 01:59:00|460.69|458.69|460.42|458.42|460.69|458.69|460.32|458.32|20
1605146350000|2020-11-12 01:59:10|460.43|458.43|460.58|458.58|460.58|458.58|460.41|458.41|4
1605146360000|2020-11-12 01:59:20|460.6|458.6|460.5|458.5|460.61|458.61|460.48|458.48|14
1605146370000|2020-11-12 01:59:30|460.51|458.51|460.52|458.52|460.58|458.58|460.5|458.5|12
1605146380000|2020-11-12 01:59:40|460.51|458.51|460.49|458.49|460.52|458.52|460.48|458.48|24
1605146390000|2020-11-12 01:59:50|460.48|458.48|460.64|458.64|460.71|458.71|460.47|458.47|17
1605146400000|2020-11-12 02:00:00|460.61|458.61|460.43|458.43|460.63|458.63|460.43|458.43|22
1605146410000|2020-11-12 02:00:10|460.38|458.38|460.23|458.23|460.38|458.38|460.23|458.23|22
1605146420000|2020-11-12 02:00:20|460.21|458.21|460.07|458.07|460.21|458.21|460.04|458.04|28
1605146430000|2020-11-12 02:00:30|460.05|458.05|460.11|458.11|460.14|458.14|460.05|458.05|21
1605146440000|2020-11-12 02:00:40|460.1|458.1|459.91|457.91|460.1|458.1|459.89|457.89|26
1605146450000|2020-11-12 02:00:50|459.88|457.88|460.01|458.01|460.04|458.04|459.88|457.88|14
1605146460000|2020-11-12 02:01:00|460|458|460|458|460|458|459.93|457.93|13
1605146470000|2020-11-12 02:01:10|459.99|457.99|459.92|457.92|459.99|457.99|459.92|457.92|10
1605146480000|2020-11-12 02:01:20|459.93|457.93|459.85|457.85|459.96|457.96|459.85|457.85|16
1605146490000|2020-11-12 02:01:30|459.77|457.77|459.79|457.79|459.79|457.79|459.77|457.77|3
1605146500000|2020-11-12 02:01:40|459.8|457.8|459.67|457.67|459.8|457.8|459.66|457.66|17
1605146510000|2020-11-12 02:01:50|459.66|457.66|459.71|457.71|459.71|457.71|459.63|457.63|15
1605146530000|2020-11-12 02:02:10|459.72|457.72|459.72|457.72|459.74|457.74|459.72|457.72|3
1605146550000|2020-11-12 02:02:30|459.73|457.73|459.79|457.79|459.79|457.79|459.73|457.73|5
1605146560000|2020-11-12 02:02:40|459.8|457.8|459.78|457.78|459.84|457.84|459.78|457.78|10
1605146570000|2020-11-12 02:02:50|459.77|457.77|459.77|457.77|459.78|457.78|459.76|457.76|5
1605146580000|2020-11-12 02:03:00|459.74|457.74|459.75|457.75|459.77|457.77|459.74|457.74|5
1605146590000|2020-11-12 02:03:10|459.74|457.74|459.72|457.72|459.74|457.74|459.72|457.72|4
1605146600000|2020-11-12 02:03:20|459.71|457.71|459.7|457.7|459.71|457.71|459.7|457.7|2
1605146610000|2020-11-12 02:03:30|459.71|457.71|459.74|457.74|459.75|457.75|459.71|457.71|4
1605146620000|2020-11-12 02:03:40|459.75|457.75|459.68|457.68|459.75|457.75|459.68|457.68|6
1605146630000|2020-11-12 02:03:50|459.69|457.69|459.41|457.41|459.69|457.69|459.39|457.39|18
1605146640000|2020-11-12 02:04:00|459.4|457.4|459.42|457.42|459.48|457.48|459.4|457.4|9
1605146650000|2020-11-12 02:04:10|459.41|457.41|459.18|457.18|459.42|457.42|459.18|457.18|9
1605146660000|2020-11-12 02:04:20|459.16|457.16|459.24|457.24|459.28|457.28|459.16|457.16|9
1605146670000|2020-11-12 02:04:30|459.18|457.18|459.13|457.13|459.18|457.18|459.13|457.13|11
1605146680000|2020-11-12 02:04:40|459.08|457.08|458.97|456.97|459.09|457.09|458.97|456.97|6
1605146690000|2020-11-12 02:04:50|458.96|456.96|458.92|456.92|458.96|456.96|458.91|456.91|4
1605146700000|2020-11-12 02:05:00|458.83|456.83|458.77|456.77|458.83|456.83|458.74|456.74|22
1605146710000|2020-11-12 02:05:10|458.76|456.76|458.64|456.64|458.76|456.76|458.62|456.62|11
1605146720000|2020-11-12 02:05:20|458.62|456.62|458.62|456.62|458.62|456.62|458.58|456.58|14
1605146730000|2020-11-12 02:05:30|458.65|456.65|458.86|456.86|458.87|456.87|458.65|456.65|11
1605146740000|2020-11-12 02:05:40|458.82|456.82|458.97|456.97|458.97|456.97|458.82|456.82|19
1605146750000|2020-11-12 02:05:50|458.95|456.95|458.97|456.97|458.97|456.97|458.88|456.88|11
1605146760000|2020-11-12 02:06:00|458.96|456.96|458.91|456.91|458.96|456.96|458.85|456.85|22
1605146770000|2020-11-12 02:06:10|458.92|456.92|458.95|456.95|458.96|456.96|458.91|456.91|16
1605146780000|2020-11-12 02:06:20|458.96|456.96|459.1|457.1|459.17|457.17|458.95|456.95|26
1605146790000|2020-11-12 02:06:30|459.11|457.11|458.9|456.9|459.12|457.12|458.9|456.9|24
1605146800000|2020-11-12 02:06:40|458.92|456.92|458.96|456.96|458.96|456.96|458.91|456.91|14
1605146810000|2020-11-12 02:06:50|458.93|456.93|458.94|456.94|458.94|456.94|458.89|456.89|12
1605146820000|2020-11-12 02:07:00|458.95|456.95|458.92|456.92|458.95|456.95|458.9|456.9|18
1605146830000|2020-11-12 02:07:10|458.91|456.91|458.92|456.92|458.93|456.93|458.9|456.9|15
1605146840000|2020-11-12 02:07:20|458.93|456.93|458.91|456.91|458.96|456.96|458.91|456.91|16
1605146850000|2020-11-12 02:07:30|458.92|456.92|458.82|456.82|458.93|456.93|458.79|456.79|22
1605146860000|2020-11-12 02:07:40|458.83|456.83|458.83|456.83|458.85|456.85|458.8|456.8|19
1605146870000|2020-11-12 02:07:50|458.84|456.84|458.91|456.91|458.91|456.91|458.78|456.78|19
1605146880000|2020-11-12 02:08:00|458.96|456.96|459.21|457.21|459.21|457.21|458.96|456.96|30
1605146890000|2020-11-12 02:08:10|459.22|457.22|459.26|457.26|459.28|457.28|459.19|457.19|11
1605146900000|2020-11-12 02:08:20|459.24|457.24|459.22|457.22|459.26|457.26|459.2|457.2|19
1605146910000|2020-11-12 02:08:30|459.24|457.24|459.25|457.25|459.25|457.25|459.22|457.22|12
1605146920000|2020-11-12 02:08:40|459.24|457.24|459.16|457.16|459.26|457.26|459.13|457.13|20
1605146930000|2020-11-12 02:08:50|459.13|457.13|458.91|456.91|459.13|457.13|458.9|456.9|14
1605146940000|2020-11-12 02:09:00|458.89|456.89|458.92|456.92|458.93|456.93|458.89|456.89|17
1605146950000|2020-11-12 02:09:10|458.93|456.93|458.95|456.95|458.97|456.97|458.92|456.92|8
1605146960000|2020-11-12 02:09:20|458.94|456.94|458.97|456.97|458.97|456.97|458.91|456.91|16
1605146970000|2020-11-12 02:09:30|458.95|456.95|459.01|457.01|459.03|457.03|458.95|456.95|25
1605146980000|2020-11-12 02:09:40|459.02|457.02|459.16|457.16|459.17|457.17|459.02|457.02|17
1605146990000|2020-11-12 02:09:50|459.15|457.15|459.35|457.35|459.35|457.35|459.15|457.15|15
1605147000000|2020-11-12 02:10:00|459.37|457.37|459.5|457.5|459.51|457.51|459.35|457.35|20
1605147010000|2020-11-12 02:10:10|459.49|457.49|459.78|457.78|459.8|457.8|459.47|457.47|24
1605147020000|2020-11-12 02:10:20|459.8|457.8|459.75|457.75|459.8|457.8|459.71|457.71|14
1605147030000|2020-11-12 02:10:30|459.74|457.74|459.55|457.55|459.74|457.74|459.43|457.43|19
1605147040000|2020-11-12 02:10:40|459.57|457.57|459.58|457.58|459.58|457.58|459.55|457.55|13
1605147050000|2020-11-12 02:10:50|459.54|457.54|459.35|457.35|459.55|457.55|459.35|457.35|11
1605147060000|2020-11-12 02:11:00|459.32|457.32|459.15|457.15|459.32|457.32|459.15|457.15|12
1605147070000|2020-11-12 02:11:10|459.16|457.16|459.14|457.14|459.18|457.18|459.12|457.12|16
1605147080000|2020-11-12 02:11:20|459.15|457.15|459.07|457.07|459.15|457.15|459.07|457.07|21
1605147090000|2020-11-12 02:11:30|459.1|457.1|459.1|457.1|459.1|457.1|459.06|457.06|14
1605147100000|2020-11-12 02:11:40|459.09|457.09|459.04|457.04|459.1|457.1|459.04|457.04|4
1605147110000|2020-11-12 02:11:50|459.03|457.03|458.84|456.84|459.03|457.03|458.82|456.82|18
1605147120000|2020-11-12 02:12:00|458.85|456.85|458.79|456.79|458.85|456.85|458.79|456.79|8
1605147130000|2020-11-12 02:12:10|458.74|456.74|458.64|456.64|458.74|456.74|458.62|456.62|11
1605147140000|2020-11-12 02:12:20|458.67|456.67|458.65|456.65|458.77|456.77|458.65|456.65|22
1605147150000|2020-11-12 02:12:30|458.67|456.67|458.72|456.72|458.72|456.72|458.67|456.67|15
1605147160000|2020-11-12 02:12:40|458.7|456.7|458.68|456.68|458.7|456.7|458.65|456.65|9
1605147170000|2020-11-12 02:12:50|458.67|456.67|458.61|456.61|458.67|456.67|458.61|456.61|12
1605147180000|2020-11-12 02:13:00|458.6|456.6|458.55|456.55|458.61|456.61|458.54|456.54|18
1605147190000|2020-11-12 02:13:10|458.56|456.56|458.58|456.58|458.62|456.62|458.56|456.56|11
1605147200000|2020-11-12 02:13:20|458.59|456.59|458.6|456.6|458.61|456.61|458.57|456.57|14
1605147210000|2020-11-12 02:13:30|458.64|456.64|458.67|456.67|458.67|456.67|458.63|456.63|12
1605147220000|2020-11-12 02:13:40|458.66|456.66|458.86|456.86|458.91|456.91|458.66|456.66|16
1605147230000|2020-11-12 02:13:50|458.78|456.78|458.82|456.82|458.94|456.94|458.77|456.77|15
1605147240000|2020-11-12 02:14:00|458.81|456.81|458.72|456.72|458.81|456.81|458.68|456.68|12
1605147250000|2020-11-12 02:14:10|458.7|456.7|458.68|456.68|458.7|456.7|458.61|456.61|17
1605147260000|2020-11-12 02:14:20|458.67|456.67|458.82|456.82|458.83|456.83|458.67|456.67|27
1605147270000|2020-11-12 02:14:30|458.79|456.79|458.92|456.92|458.94|456.94|458.79|456.79|25
1605147280000|2020-11-12 02:14:40|458.91|456.91|458.85|456.85|458.99|456.99|458.81|456.81|14
1605147290000|2020-11-12 02:14:50|458.84|456.84|458.76|456.76|458.85|456.85|458.76|456.76|11
1605147300000|2020-11-12 02:15:00|458.77|456.77|458.81|456.81|458.81|456.81|458.72|456.72|10
1605147310000|2020-11-12 02:15:10|458.78|456.78|458.76|456.76|458.8|456.8|458.75|456.75|9
1605147320000|2020-11-12 02:15:20|458.68|456.68|458.78|456.78|458.81|456.81|458.68|456.68|20
1605147330000|2020-11-12 02:15:30|458.76|456.76|458.58|456.58|458.8|456.8|458.58|456.58|18
1605147340000|2020-11-12 02:15:40|458.59|456.59|458.79|456.79|458.79|456.79|458.55|456.55|19
1605147350000|2020-11-12 02:15:50|458.78|456.78|458.78|456.78|458.88|456.88|458.78|456.78|20
1605147360000|2020-11-12 02:16:00|458.81|456.81|458.67|456.67|458.81|456.81|458.66|456.66|17
1605147370000|2020-11-12 02:16:10|458.65|456.65|458.7|456.7|458.71|456.71|458.65|456.65|22
1605147380000|2020-11-12 02:16:20|458.69|456.69|458.64|456.64|458.72|456.72|458.64|456.64|23
1605147390000|2020-11-12 02:16:30|458.66|456.66|458.73|456.73|458.75|456.75|458.66|456.66|22
1605147400000|2020-11-12 02:16:40|458.74|456.74|458.84|456.84|458.84|456.84|458.73|456.73|17
1605147410000|2020-11-12 02:16:50|458.82|456.82|458.9|456.9|458.92|456.92|458.82|456.82|17
1605147420000|2020-11-12 02:17:00|458.88|456.88|458.9|456.9|458.9|456.9|458.88|456.88|2
1605147430000|2020-11-12 02:17:10|458.91|456.91|458.87|456.87|458.91|456.91|458.87|456.87|6
1605147440000|2020-11-12 02:17:20|458.88|456.88|459.03|457.03|459.05|457.05|458.88|456.88|7
1605147450000|2020-11-12 02:17:30|459.02|457.02|458.93|456.93|459.02|457.02|458.87|456.87|23
1605147460000|2020-11-12 02:17:40|458.91|456.91|459.01|457.01|459.06|457.06|458.91|456.91|13
1605147470000|2020-11-12 02:17:50|459|457|459|457|459.04|457.04|458.96|456.96|14
1605147490000|2020-11-12 02:18:10|458.99|456.99|458.96|456.96|458.99|456.99|458.96|456.96|8
1605147500000|2020-11-12 02:18:20|458.97|456.97|458.98|456.98|459.05|457.05|458.96|456.96|16
1605147510000|2020-11-12 02:18:30|458.95|456.95|458.95|456.95|458.98|456.98|458.93|456.93|19
1605147520000|2020-11-12 02:18:40|458.96|456.96|458.99|456.99|458.99|456.99|458.94|456.94|18
1605147530000|2020-11-12 02:18:50|459|457|459.02|457.02|459.03|457.03|458.99|456.99|17
1605147540000|2020-11-12 02:19:00|459.03|457.03|458.94|456.94|459.03|457.03|458.91|456.91|16
1605147550000|2020-11-12 02:19:10|458.93|456.93|458.94|456.94|458.95|456.95|458.93|456.93|18
1605147560000|2020-11-12 02:19:20|458.95|456.95|458.97|456.97|458.97|456.97|458.94|456.94|4
1605147580000|2020-11-12 02:19:40|459.02|457.02|458.94|456.94|459.02|457.02|458.93|456.93|7
1605147590000|2020-11-12 02:19:50|458.95|456.95|458.99|456.99|459.01|457.01|458.95|456.95|15
1605147600000|2020-11-12 02:20:00|459.02|457.02|459.03|457.03|459.03|457.03|459|457|5
1605147610000|2020-11-12 02:20:10|459.04|457.04|459.05|457.05|459.05|457.05|459.04|457.04|2
1605147620000|2020-11-12 02:20:20|459.09|457.09|459.08|457.08|459.1|457.1|459.08|457.08|7
1605147630000|2020-11-12 02:20:30|459.15|457.15|459.29|457.29|459.29|457.29|459.08|457.08|12
1605147640000|2020-11-12 02:20:40|459.34|457.34|459.29|457.29|459.34|457.34|459.27|457.27|16
1605147650000|2020-11-12 02:20:50|459.3|457.3|459.32|457.32|459.32|457.32|459.29|457.29|13
1605147660000|2020-11-12 02:21:00|459.31|457.31|459.31|457.31|459.32|457.32|459.21|457.21|21
1605147670000|2020-11-12 02:21:10|459.3|457.3|459.31|457.31|459.34|457.34|459.3|457.3|15
1605147680000|2020-11-12 02:21:20|459.32|457.32|459.31|457.31|459.33|457.33|459.31|457.31|15
1605147690000|2020-11-12 02:21:30|459.3|457.3|459.34|457.34|459.36|457.36|459.3|457.3|10
1605147710000|2020-11-12 02:21:50|459.35|457.35|459.59|457.59|459.59|457.59|459.35|457.35|14
1605147720000|2020-11-12 02:22:00|459.63|457.63|459.68|457.68|459.68|457.68|459.57|457.57|9
1605147730000|2020-11-12 02:22:10|459.67|457.67|459.67|457.67|459.7|457.7|459.67|457.67|10
1605147740000|2020-11-12 02:22:20|459.69|457.69|459.7|457.7|459.71|457.71|459.69|457.69|6
1605147750000|2020-11-12 02:22:30|459.72|457.72|459.73|457.73|459.75|457.75|459.71|457.71|17
1605147760000|2020-11-12 02:22:40|459.75|457.75|459.75|457.75|459.76|457.76|459.72|457.72|15
1605147770000|2020-11-12 02:22:50|459.76|457.76|459.82|457.82|459.85|457.85|459.76|457.76|22
1605147780000|2020-11-12 02:23:00|459.83|457.83|459.99|457.99|459.99|457.99|459.83|457.83|16
1605147790000|2020-11-12 02:23:10|459.98|457.98|460.09|458.09|460.1|458.1|459.98|457.98|10
1605147800000|2020-11-12 02:23:20|460.15|458.15|460.15|458.15|460.18|458.18|460.14|458.14|10
1605147810000|2020-11-12 02:23:30|460.16|458.16|460.09|458.09|460.18|458.18|460.07|458.07|19
1605147820000|2020-11-12 02:23:40|460.08|458.08|460.19|458.19|460.19|458.19|460.07|458.07|25
1605147830000|2020-11-12 02:23:50|460.17|458.17|460.18|458.18|460.18|458.18|460.17|458.17|2
1605147840000|2020-11-12 02:24:00|460.15|458.15|460.16|458.16|460.19|458.19|460.14|458.14|18
1605147850000|2020-11-12 02:24:10|460.15|458.15|460.07|458.07|460.15|458.15|460.07|458.07|17
1605147860000|2020-11-12 02:24:20|460.09|458.09|460.14|458.14|460.14|458.14|460.09|458.09|14
1605147870000|2020-11-12 02:24:30|460.18|458.18|460.23|458.23|460.23|458.23|460.18|458.18|4
1605147880000|2020-11-12 02:24:40|460.25|458.25|460.27|458.27|460.27|458.27|460.25|458.25|11
1605147890000|2020-11-12 02:24:50|460.28|458.28|460.26|458.26|460.29|458.29|460.25|458.25|13
1605147900000|2020-11-12 02:25:00|460.27|458.27|460.31|458.31|460.32|458.32|460.26|458.26|21
1605147910000|2020-11-12 02:25:10|460.32|458.32|460.3|458.3|460.32|458.32|460.29|458.29|15
1605147920000|2020-11-12 02:25:20|460.32|458.32|460.15|458.15|460.32|458.32|460.13|458.13|25
1605147930000|2020-11-12 02:25:30|460.13|458.13|460.12|458.12|460.14|458.14|460.07|458.07|18
1605147940000|2020-11-12 02:25:40|460.13|458.13|460.18|458.18|460.18|458.18|460.11|458.11|23
1605147950000|2020-11-12 02:25:50|460.17|458.17|460.13|458.13|460.19|458.19|460.11|458.11|28
1605147960000|2020-11-12 02:26:00|460.14|458.14|460.11|458.11|460.15|458.15|460.08|458.08|21
1605147970000|2020-11-12 02:26:10|460.09|458.09|460.03|458.03|460.1|458.1|460.01|458.01|21
1605147980000|2020-11-12 02:26:20|460.04|458.04|459.95|457.95|460.04|458.04|459.95|457.95|18
1605147990000|2020-11-12 02:26:30|459.94|457.94|459.93|457.93|459.94|457.94|459.91|457.91|7
1605148000000|2020-11-12 02:26:40|459.94|457.94|460.09|458.09|460.09|458.09|459.94|457.94|19
1605148010000|2020-11-12 02:26:50|460.06|458.06|460.1|458.1|460.11|458.11|460.05|458.05|18
1605148020000|2020-11-12 02:27:00|460.11|458.11|460.21|458.21|460.21|458.21|460.09|458.09|16
1605148030000|2020-11-12 02:27:10|460.2|458.2|460.22|458.22|460.25|458.25|460.17|458.17|16
1605148040000|2020-11-12 02:27:20|460.21|458.21|460.05|458.05|460.22|458.22|460.05|458.05|14
1605148050000|2020-11-12 02:27:30|460.04|458.04|460.1|458.1|460.1|458.1|460.01|458.01|12
1605148060000|2020-11-12 02:27:40|460.12|458.12|460.11|458.11|460.12|458.12|460.11|458.11|2
1605148070000|2020-11-12 02:27:50|460.13|458.13|460.2|458.2|460.2|458.2|460.11|458.11|14
1605148080000|2020-11-12 02:28:00|460.21|458.21|460.23|458.23|460.23|458.23|460.21|458.21|5
1605148090000|2020-11-12 02:28:10|460.22|458.22|460.14|458.14|460.25|458.25|460.12|458.12|15
1605148100000|2020-11-12 02:28:20|460.13|458.13|460.14|458.14|460.15|458.15|460.11|458.11|20
1605148110000|2020-11-12 02:28:30|460.15|458.15|460.13|458.13|460.16|458.16|460.13|458.13|12
1605148120000|2020-11-12 02:28:40|460.12|458.12|460.03|458.03|460.12|458.12|460.01|458.01|10
1605148130000|2020-11-12 02:28:50|460.02|458.02|460|458|460.02|458.02|460|458|2
1605148140000|2020-11-12 02:29:00|459.99|457.99|459.94|457.94|460.01|458.01|459.94|457.94|5
1605148150000|2020-11-12 02:29:10|459.95|457.95|459.99|457.99|460.01|458.01|459.95|457.95|12
1605148160000|2020-11-12 02:29:20|460|458|460.11|458.11|460.11|458.11|459.99|457.99|17
1605148170000|2020-11-12 02:29:30|460.1|458.1|460.11|458.11|460.13|458.13|460.1|458.1|14
1605148180000|2020-11-12 02:29:40|460.12|458.12|460.13|458.13|460.15|458.15|460.11|458.11|12
1605148190000|2020-11-12 02:29:50|460.14|458.14|460.17|458.17|460.2|458.2|460.11|458.11|19
1605148200000|2020-11-12 02:30:00|460.18|458.18|460.17|458.17|460.21|458.21|460.12|458.12|18
1605148210000|2020-11-12 02:30:10|460.18|458.18|460.23|458.23|460.3|458.3|460.13|458.13|24
1605148220000|2020-11-12 02:30:20|460.22|458.22|460.23|458.23|460.23|458.23|460.21|458.21|15
1605148230000|2020-11-12 02:30:30|460.24|458.24|460.1|458.1|460.24|458.24|460.08|458.08|18
1605148240000|2020-11-12 02:30:40|460.11|458.11|460.11|458.11|460.11|458.11|460.09|458.09|5
1605148250000|2020-11-12 02:30:50|460.1|458.1|460.12|458.12|460.12|458.12|460.09|458.09|9
1605148260000|2020-11-12 02:31:00|460.14|458.14|460.09|458.09|460.17|458.17|460.09|458.09|13
1605148270000|2020-11-12 02:31:10|460.08|458.08|460|458|460.08|458.08|459.99|457.99|9
1605148280000|2020-11-12 02:31:20|460.01|458.01|459.99|457.99|460.01|458.01|459.98|457.98|6
1605148290000|2020-11-12 02:31:30|459.96|457.96|460.1|458.1|460.11|458.11|459.96|457.96|13
1605148300000|2020-11-12 02:31:40|460.08|458.08|460.08|458.08|460.08|458.08|460.07|458.07|7
1605148310000|2020-11-12 02:31:50|460.07|458.07|460.07|458.07|460.09|458.09|460.06|458.06|17
1605148320000|2020-11-12 02:32:00|460.06|458.06|459.99|457.99|460.06|458.06|459.99|457.99|9
1605148330000|2020-11-12 02:32:10|460.01|458.01|459.98|457.98|460.01|458.01|459.98|457.98|4
1605148340000|2020-11-12 02:32:20|459.96|457.96|460|458|460.02|458.02|459.96|457.96|14
1605148350000|2020-11-12 02:32:30|459.99|457.99|460.04|458.04|460.05|458.05|459.97|457.97|14
1605148360000|2020-11-12 02:32:40|460.06|458.06|459.97|457.97|460.06|458.06|459.97|457.97|10
1605148370000|2020-11-12 02:32:50|459.93|457.93|459.94|457.94|459.95|457.95|459.92|457.92|13
1605148380000|2020-11-12 02:33:00|459.91|457.91|459.76|457.76|459.91|457.91|459.75|457.75|18
1605148390000|2020-11-12 02:33:10|459.74|457.74|459.94|457.94|459.94|457.94|459.74|457.74|12
1605148400000|2020-11-12 02:33:20|459.99|457.99|460.07|458.07|460.1|458.1|459.99|457.99|11
1605148410000|2020-11-12 02:33:30|460.06|458.06|460.04|458.04|460.07|458.07|460.02|458.02|11
1605148420000|2020-11-12 02:33:40|460.08|458.08|460.06|458.06|460.08|458.08|460.05|458.05|6
1605148430000|2020-11-12 02:33:50|460.05|458.05|460.02|458.02|460.06|458.06|460.01|458.01|12
1605148440000|2020-11-12 02:34:00|460.03|458.03|460.29|458.29|460.29|458.29|460.03|458.03|18
1605148450000|2020-11-12 02:34:10|460.32|458.32|460.67|458.67|460.7|458.7|460.31|458.31|25
1605148460000|2020-11-12 02:34:20|460.64|458.64|460.71|458.71|460.73|458.73|460.64|458.64|9
1605148470000|2020-11-12 02:34:30|460.67|458.67|460.6|458.6|460.7|458.7|460.58|458.58|17
1605148480000|2020-11-12 02:34:40|460.61|458.61|460.71|458.71|460.72|458.72|460.6|458.6|18
1605148490000|2020-11-12 02:34:50|460.69|458.69|460.71|458.71|460.72|458.72|460.68|458.68|13
1605148500000|2020-11-12 02:35:00|460.7|458.7|460.81|458.81|460.85|458.85|460.68|458.68|25
1605148510000|2020-11-12 02:35:10|460.79|458.79|460.83|458.83|460.84|458.84|460.79|458.79|6
1605148520000|2020-11-12 02:35:20|460.94|458.94|460.9|458.9|460.96|458.96|460.9|458.9|7
1605148530000|2020-11-12 02:35:30|460.91|458.91|460.9|458.9|460.92|458.92|460.9|458.9|6
1605148540000|2020-11-12 02:35:40|460.92|458.92|460.89|458.89|460.92|458.92|460.86|458.86|6
1605148550000|2020-11-12 02:35:50|460.88|458.88|460.95|458.95|460.95|458.95|460.86|458.86|8
1605148560000|2020-11-12 02:36:00|461.05|459.05|461.08|459.08|461.09|459.09|461.03|459.03|8
1605148570000|2020-11-12 02:36:10|461.09|459.09|461.03|459.03|461.09|459.09|461.03|459.03|9
1605148580000|2020-11-12 02:36:20|461.06|459.06|461.05|459.05|461.07|459.07|461.04|459.04|13
1605148590000|2020-11-12 02:36:30|461.06|459.06|461.14|459.14|461.16|459.16|461.05|459.05|9
1605148600000|2020-11-12 02:36:40|461.06|459.06|461.14|459.14|461.17|459.17|461.06|459.06|8
1605148610000|2020-11-12 02:36:50|461.12|459.12|461.12|459.12|461.12|459.12|461.12|459.12|1
1605148620000|2020-11-12 02:37:00|461.13|459.13|461.07|459.07|461.13|459.13|461.03|459.03|14
1605148630000|2020-11-12 02:37:10|461.05|459.05|461.13|459.13|461.13|459.13|460.96|458.96|16
1605148640000|2020-11-12 02:37:20|461.14|459.14|461.08|459.08|461.14|459.14|461.05|459.05|12
1605148650000|2020-11-12 02:37:30|461.09|459.09|461.04|459.04|461.11|459.11|461.03|459.03|23
1605148660000|2020-11-12 02:37:40|461.03|459.03|460.99|458.99|461.03|459.03|460.95|458.95|10
1605148670000|2020-11-12 02:37:50|460.98|458.98|460.93|458.93|460.99|458.99|460.91|458.91|15
1605148680000|2020-11-12 02:38:00|460.94|458.94|461.05|459.05|461.05|459.05|460.94|458.94|17
1605148690000|2020-11-12 02:38:10|461.04|459.04|460.98|458.98|461.04|459.04|460.98|458.98|8
1605148700000|2020-11-12 02:38:20|460.99|458.99|460.93|458.93|460.99|458.99|460.93|458.93|9
1605148710000|2020-11-12 02:38:30|460.94|458.94|460.8|458.8|460.97|458.97|460.79|458.79|11
1605148730000|2020-11-12 02:38:50|460.75|458.75|460.76|458.76|460.76|458.76|460.72|458.72|12
1605148740000|2020-11-12 02:39:00|460.75|458.75|460.79|458.79|460.8|458.8|460.75|458.75|13
1605148750000|2020-11-12 02:39:10|460.8|458.8|460.86|458.86|460.87|458.87|460.79|458.79|11
1605148760000|2020-11-12 02:39:20|460.91|458.91|460.84|458.84|460.95|458.95|460.84|458.84|6
1605148770000|2020-11-12 02:39:30|460.86|458.86|460.93|458.93|460.99|458.99|460.84|458.84|24
1605148780000|2020-11-12 02:39:40|460.88|458.88|460.89|458.89|460.89|458.89|460.87|458.87|10
1605148790000|2020-11-12 02:39:50|460.88|458.88|460.78|458.78|460.88|458.88|460.77|458.77|11
1605148800000|2020-11-12 02:40:00|460.76|458.76|460.75|458.75|460.76|458.76|460.75|458.75|8
1605148810000|2020-11-12 02:40:10|460.77|458.77|460.83|458.83|460.89|458.89|460.76|458.76|11
1605148820000|2020-11-12 02:40:20|460.84|458.84|460.77|458.77|460.85|458.85|460.77|458.77|7
1605148830000|2020-11-12 02:40:30|460.76|458.76|460.55|458.55|460.76|458.76|460.53|458.53|16
1605148840000|2020-11-12 02:40:40|460.56|458.56|460.58|458.58|460.59|458.59|460.55|458.55|10
1605148850000|2020-11-12 02:40:50|460.56|458.56|460.56|458.56|460.56|458.56|460.55|458.55|9
1605148860000|2020-11-12 02:41:00|460.55|458.55|460.54|458.54|460.55|458.55|460.54|458.54|2
1605148870000|2020-11-12 02:41:10|460.52|458.52|460.38|458.38|460.53|458.53|460.35|458.35|17
1605148880000|2020-11-12 02:41:20|460.37|458.37|460.37|458.37|460.38|458.38|460.34|458.34|14
1605148890000|2020-11-12 02:41:30|460.38|458.38|460.37|458.37|460.38|458.38|460.37|458.37|8
1605148900000|2020-11-12 02:41:40|460.38|458.38|460.38|458.38|460.38|458.38|460.37|458.37|3
1605148910000|2020-11-12 02:41:50|460.39|458.39|460.38|458.38|460.39|458.39|460.38|458.38|4
1605148920000|2020-11-12 02:42:00|460.37|458.37|460.28|458.28|460.37|458.37|460.25|458.25|16
1605148930000|2020-11-12 02:42:10|460.25|458.25|460.3|458.3|460.3|458.3|460.25|458.25|4
1605148940000|2020-11-12 02:42:20|460.29|458.29|460.24|458.24|460.29|458.29|460.24|458.24|5
1605148950000|2020-11-12 02:42:30|460.32|458.32|460.25|458.25|460.32|458.32|460.2|458.2|14
1605148960000|2020-11-12 02:42:40|460.3|458.3|460.3|458.3|460.3|458.3|460.25|458.25|19
1605148970000|2020-11-12 02:42:50|460.29|458.29|460.36|458.36|460.36|458.36|460.29|458.29|8
1605148980000|2020-11-12 02:43:00|460.37|458.37|460.49|458.49|460.52|458.52|460.29|458.29|20
1605148990000|2020-11-12 02:43:10|460.5|458.5|460.37|458.37|460.53|458.53|460.37|458.37|15
1605149000000|2020-11-12 02:43:20|460.35|458.35|460.2|458.2|460.35|458.35|460.2|458.2|9
1605149010000|2020-11-12 02:43:30|460.18|458.18|460.03|458.03|460.18|458.18|460.03|458.03|11
1605149020000|2020-11-12 02:43:40|460.02|458.02|460.02|458.02|460.02|458.02|460.02|458.02|1
1605149030000|2020-11-12 02:43:50|460|458|460|458|460|458|460|458|1
1605149040000|2020-11-12 02:44:00|460.01|458.01|459.99|457.99|460.01|458.01|459.97|457.97|10
1605149050000|2020-11-12 02:44:10|460|458|460|458|460|458|460|458|1
1605149060000|2020-11-12 02:44:20|459.99|457.99|460.03|458.03|460.07|458.07|459.99|457.99|17
1605149070000|2020-11-12 02:44:30|460.06|458.06|459.98|457.98|460.08|458.08|459.98|457.98|15
1605149080000|2020-11-12 02:44:40|459.95|457.95|459.9|457.9|459.95|457.95|459.88|457.88|12
1605149090000|2020-11-12 02:44:50|459.91|457.91|459.99|457.99|459.99|457.99|459.9|457.9|14
1605149100000|2020-11-12 02:45:00|460|458|459.99|457.99|460.01|458.01|459.98|457.98|6
1605149110000|2020-11-12 02:45:10|459.98|457.98|460.06|458.06|460.07|458.07|459.98|457.98|9
1605149120000|2020-11-12 02:45:20|460.05|458.05|460.09|458.09|460.14|458.14|460.05|458.05|9
1605149130000|2020-11-12 02:45:30|460.12|458.12|460.12|458.12|460.12|458.12|460.12|458.12|1
1605149140000|2020-11-12 02:45:40|460.18|458.18|460.11|458.11|460.18|458.18|460.1|458.1|8
1605149150000|2020-11-12 02:45:50|460.12|458.12|460.11|458.11|460.12|458.12|460.11|458.11|2
1605149160000|2020-11-12 02:46:00|460.12|458.12|460.05|458.05|460.12|458.12|460.04|458.04|11
1605149170000|2020-11-12 02:46:10|460.06|458.06|460.02|458.02|460.06|458.06|460.02|458.02|5
1605149180000|2020-11-12 02:46:20|460.06|458.06|460.14|458.14|460.14|458.14|460.06|458.06|7
1605149190000|2020-11-12 02:46:30|460.12|458.12|460.19|458.19|460.2|458.2|460.12|458.12|8
1605149200000|2020-11-12 02:46:40|460.18|458.18|460.16|458.16|460.22|458.22|460.16|458.16|9
1605149210000|2020-11-12 02:46:50|460.15|458.15|460.09|458.09|460.15|458.15|460.08|458.08|11
1605149220000|2020-11-12 02:47:00|460.1|458.1|460.09|458.09|460.1|458.1|460.08|458.08|6
1605149230000|2020-11-12 02:47:10|460.1|458.1|460.09|458.09|460.1|458.1|460.09|458.09|4
1605149240000|2020-11-12 02:47:20|460.08|458.08|460.11|458.11|460.12|458.12|460.08|458.08|10
1605149250000|2020-11-12 02:47:30|460.1|458.1|460.06|458.06|460.14|458.14|460.05|458.05|14
1605149260000|2020-11-12 02:47:40|460.07|458.07|459.98|457.98|460.09|458.09|459.98|457.98|14
1605149270000|2020-11-12 02:47:50|459.97|457.97|459.76|457.76|459.97|457.97|459.74|457.74|15
1605149280000|2020-11-12 02:48:00|459.74|457.74|459.68|457.68|459.76|457.76|459.68|457.68|9
1605149290000|2020-11-12 02:48:10|459.66|457.66|459.57|457.57|459.66|457.66|459.56|457.56|14
1605149300000|2020-11-12 02:48:20|459.56|457.56|459.55|457.55|459.56|457.56|459.55|457.55|2
1605149310000|2020-11-12 02:48:30|459.49|457.49|459.61|457.61|459.61|457.61|459.37|457.37|22
1605149320000|2020-11-12 02:48:40|459.6|457.6|459.66|457.66|459.67|457.67|459.56|457.56|24
1605149330000|2020-11-12 02:48:50|459.64|457.64|459.58|457.58|459.67|457.67|459.58|457.58|18
1605149340000|2020-11-12 02:49:00|459.57|457.57|459.55|457.55|459.62|457.62|459.55|457.55|6
1605149350000|2020-11-12 02:49:10|459.54|457.54|459.49|457.49|459.54|457.54|459.48|457.48|9
1605149360000|2020-11-12 02:49:20|459.52|457.52|459.56|457.56|459.57|457.57|459.47|457.47|15
1605149370000|2020-11-12 02:49:30|459.55|457.55|459.52|457.52|459.57|457.57|459.51|457.51|17
1605149380000|2020-11-12 02:49:40|459.56|457.56|459.44|457.44|459.6|457.6|459.44|457.44|17
1605149390000|2020-11-12 02:49:50|459.43|457.43|459.51|457.51|459.51|457.51|459.42|457.42|15
1605149400000|2020-11-12 02:50:00|459.5|457.5|459.61|457.61|459.65|457.65|459.5|457.5|20
1605149410000|2020-11-12 02:50:10|459.62|457.62|459.86|457.86|459.89|457.89|459.61|457.61|23
1605149420000|2020-11-12 02:50:20|459.8|457.8|459.76|457.76|459.88|457.88|459.76|457.76|19
1605149430000|2020-11-12 02:50:30|459.75|457.75|459.68|457.68|459.75|457.75|459.68|457.68|19
1605149440000|2020-11-12 02:50:40|459.67|457.67|459.66|457.66|459.71|457.71|459.63|457.63|10
1605149450000|2020-11-12 02:50:50|459.68|457.68|459.69|457.69|459.7|457.7|459.68|457.68|6
1605149460000|2020-11-12 02:51:00|459.71|457.71|459.83|457.83|459.85|457.85|459.69|457.69|15
1605149470000|2020-11-12 02:51:10|459.92|457.92|460.1|458.1|460.11|458.11|459.92|457.92|14
1605149480000|2020-11-12 02:51:20|460.17|458.17|460.29|458.29|460.31|458.31|460.16|458.16|13
1605149490000|2020-11-12 02:51:30|460.28|458.28|460.27|458.27|460.29|458.29|460.26|458.26|13
1605149500000|2020-11-12 02:51:40|460.26|458.26|460.31|458.31|460.31|458.31|460.26|458.26|21
1605149510000|2020-11-12 02:51:50|460.3|458.3|460.59|458.59|460.64|458.64|460.3|458.3|20
1605149520000|2020-11-12 02:52:00|460.66|458.66|460.34|458.34|460.66|458.66|460.34|458.34|17
1605149530000|2020-11-12 02:52:10|460.35|458.35|460.33|458.33|460.36|458.36|460.33|458.33|4
1605149540000|2020-11-12 02:52:20|460.32|458.32|460.16|458.16|460.32|458.32|460.11|458.11|18
1605149550000|2020-11-12 02:52:30|460.2|458.2|460.15|458.15|460.24|458.24|460.14|458.14|14
1605149560000|2020-11-12 02:52:40|460.16|458.16|460.36|458.36|460.43|458.43|460.15|458.15|21
1605149570000|2020-11-12 02:52:50|460.38|458.38|460.32|458.32|460.39|458.39|460.32|458.32|9
1605149580000|2020-11-12 02:53:00|460.34|458.34|460.34|458.34|460.39|458.39|460.33|458.33|8
1605149590000|2020-11-12 02:53:10|460.33|458.33|460.36|458.36|460.42|458.42|460.33|458.33|13
1605149600000|2020-11-12 02:53:20|460.35|458.35|460.39|458.39|460.4|458.4|460.35|458.35|8
1605149610000|2020-11-12 02:53:30|460.4|458.4|460.07|458.07|460.4|458.4|460.02|458.02|17
1605149620000|2020-11-12 02:53:40|460.04|458.04|460.01|458.01|460.05|458.05|460.01|458.01|15
1605149630000|2020-11-12 02:53:50|460.02|458.02|460.02|458.02|460.02|458.02|460.01|458.01|11
1605149640000|2020-11-12 02:54:00|460.01|458.01|460.03|458.03|460.04|458.04|460.01|458.01|5
1605149650000|2020-11-12 02:54:10|460.01|458.01|459.94|457.94|460.02|458.02|459.93|457.93|14
1605149660000|2020-11-12 02:54:20|459.93|457.93|459.83|457.83|459.98|457.98|459.81|457.81|16
1605149670000|2020-11-12 02:54:30|459.81|457.81|459.89|457.89|459.92|457.92|459.8|457.8|18
1605149680000|2020-11-12 02:54:40|459.88|457.88|460.11|458.11|460.11|458.11|459.88|457.88|18
1605149690000|2020-11-12 02:54:50|460.1|458.1|460.12|458.12|460.12|458.12|460.07|458.07|10
1605149700000|2020-11-12 02:55:00|460.11|458.11|460.11|458.11|460.12|458.12|460.07|458.07|13
1605149710000|2020-11-12 02:55:10|460.1|458.1|460.09|458.09|460.11|458.11|460.06|458.06|17
1605149720000|2020-11-12 02:55:20|460.06|458.06|460.13|458.13|460.13|458.13|460.03|458.03|9
1605149730000|2020-11-12 02:55:30|460.07|458.07|460.11|458.11|460.13|458.13|460.06|458.06|14
1605149740000|2020-11-12 02:55:40|460.1|458.1|460.04|458.04|460.1|458.1|460.02|458.02|16
1605149750000|2020-11-12 02:55:50|460.03|458.03|460.05|458.05|460.07|458.07|460.02|458.02|10
1605149760000|2020-11-12 02:56:00|460.06|458.06|460.25|458.25|460.25|458.25|460.06|458.06|17
1605149770000|2020-11-12 02:56:10|460.26|458.26|460.19|458.19|460.28|458.28|460.19|458.19|15
1605149780000|2020-11-12 02:56:20|460.18|458.18|460.08|458.08|460.19|458.19|460.07|458.07|10
1605149790000|2020-11-12 02:56:30|460.07|458.07|459.85|457.85|460.07|458.07|459.84|457.84|19
1605149800000|2020-11-12 02:56:40|459.84|457.84|459.84|457.84|459.85|457.85|459.84|457.84|3
1605149810000|2020-11-12 02:56:50|459.85|457.85|459.8|457.8|459.85|457.85|459.79|457.79|11
1605149820000|2020-11-12 02:57:00|459.81|457.81|460.06|458.06|460.09|458.09|459.81|457.81|18
1605149830000|2020-11-12 02:57:10|460.07|458.07|459.95|457.95|460.08|458.08|459.95|457.95|19
1605149840000|2020-11-12 02:57:20|459.93|457.93|459.94|457.94|459.94|457.94|459.92|457.92|4
1605149850000|2020-11-12 02:57:30|459.9|457.9|459.91|457.91|459.91|457.91|459.89|457.89|8
1605149860000|2020-11-12 02:57:40|459.9|457.9|459.75|457.75|459.9|457.9|459.73|457.73|11
1605149870000|2020-11-12 02:57:50|459.77|457.77|459.93|457.93|459.93|457.93|459.74|457.74|15
1605149880000|2020-11-12 02:58:00|459.92|457.92|459.6|457.6|459.92|457.92|459.59|457.59|17
1605149890000|2020-11-12 02:58:10|459.57|457.57|459.55|457.55|459.61|457.61|459.54|457.54|12
1605149900000|2020-11-12 02:58:20|459.54|457.54|459.57|457.57|459.57|457.57|459.54|457.54|4
1605149910000|2020-11-12 02:58:30|459.58|457.58|459.58|457.58|459.59|457.59|459.57|457.57|5
1605149920000|2020-11-12 02:58:40|459.59|457.59|459.57|457.57|459.59|457.59|459.54|457.54|10
1605149930000|2020-11-12 02:58:50|459.58|457.58|459.54|457.54|459.58|457.58|459.53|457.53|9
1605149940000|2020-11-12 02:59:00|459.52|457.52|459.4|457.4|459.52|457.52|459.4|457.4|10
1605149950000|2020-11-12 02:59:10|459.39|457.39|459.4|457.4|459.4|457.4|459.39|457.39|4
1605149960000|2020-11-12 02:59:20|459.37|457.37|459.47|457.47|459.47|457.47|459.36|457.36|16
1605149970000|2020-11-12 02:59:30|459.41|457.41|459.32|457.32|459.41|457.41|459.3|457.3|17
1605149980000|2020-11-12 02:59:40|459.31|457.31|459.29|457.29|459.31|457.31|459.28|457.28|12
1605149990000|2020-11-12 02:59:50|459.31|457.31|459.32|457.32|459.32|457.32|459.3|457.3|6
1605150000000|2020-11-12 03:00:00|459.31|457.31|459.33|457.33|459.33|457.33|459.27|457.27|17
1605150010000|2020-11-12 03:00:10|459.32|457.32|459.41|457.41|459.43|457.43|459.32|457.32|16
1605150020000|2020-11-12 03:00:20|459.46|457.46|459.62|457.62|459.64|457.64|459.46|457.46|17
1605150030000|2020-11-12 03:00:30|459.64|457.64|459.61|457.61|459.64|457.64|459.61|457.61|8
1605150040000|2020-11-12 03:00:40|459.7|457.7|459.71|457.71|459.74|457.74|459.7|457.7|12
1605150050000|2020-11-12 03:00:50|459.72|457.72|459.74|457.74|459.77|457.77|459.72|457.72|13
1605150060000|2020-11-12 03:01:00|459.75|457.75|459.83|457.83|459.83|457.83|459.75|457.75|7
1605150070000|2020-11-12 03:01:10|459.82|457.82|459.61|457.61|459.82|457.82|459.61|457.61|7
1605150080000|2020-11-12 03:01:20|459.6|457.6|459.52|457.52|459.61|457.61|459.52|457.52|7
1605150090000|2020-11-12 03:01:30|459.51|457.51|459.52|457.52|459.52|457.52|459.51|457.51|2
1605150100000|2020-11-12 03:01:40|459.5|457.5|459.52|457.52|459.52|457.52|459.5|457.5|5
1605150110000|2020-11-12 03:01:50|459.53|457.53|459.7|457.7|459.7|457.7|459.53|457.53|13
1605150120000|2020-11-12 03:02:00|459.68|457.68|459.54|457.54|459.71|457.71|459.54|457.54|25
1605150130000|2020-11-12 03:02:10|459.56|457.56|459.47|457.47|459.56|457.56|459.47|457.47|7
1605150140000|2020-11-12 03:02:20|459.45|457.45|459.47|457.47|459.47|457.47|459.45|457.45|5
1605150150000|2020-11-12 03:02:30|459.48|457.48|459.48|457.48|459.48|457.48|459.48|457.48|1
1605150160000|2020-11-12 03:02:40|459.5|457.5|459.4|457.4|459.54|457.54|459.38|457.38|11
1605150170000|2020-11-12 03:02:50|459.38|457.38|459.39|457.39|459.44|457.44|459.38|457.38|5
1605150180000|2020-11-12 03:03:00|459.36|457.36|459.24|457.24|459.37|457.37|459.23|457.23|17
1605150190000|2020-11-12 03:03:10|459.25|457.25|459.15|457.15|459.26|457.26|459.14|457.14|18
1605150200000|2020-11-12 03:03:20|459.14|457.14|459.2|457.2|459.2|457.2|459.13|457.13|13
1605150210000|2020-11-12 03:03:30|459.23|457.23|459.13|457.13|459.23|457.23|459.13|457.13|17
1605150220000|2020-11-12 03:03:40|459.14|457.14|459.17|457.17|459.17|457.17|459.13|457.13|15
1605150230000|2020-11-12 03:03:50|459.16|457.16|459.16|457.16|459.17|457.17|459.15|457.15|12
1605150240000|2020-11-12 03:04:00|459.17|457.17|459.33|457.33|459.35|457.35|459.15|457.15|15
1605150250000|2020-11-12 03:04:10|459.34|457.34|459.3|457.3|459.35|457.35|459.3|457.3|9
1605150260000|2020-11-12 03:04:20|459.32|457.32|459.25|457.25|459.32|457.32|459.25|457.25|14
1605150270000|2020-11-12 03:04:30|459.26|457.26|459.22|457.22|459.26|457.26|459.21|457.21|13
1605150280000|2020-11-12 03:04:40|459.21|457.21|459.2|457.2|459.26|457.26|459.2|457.2|13
1605150290000|2020-11-12 03:04:50|459.22|457.22|459.17|457.17|459.24|457.24|459.14|457.14|22
1605150300000|2020-11-12 03:05:00|459.18|457.18|459.28|457.28|459.28|457.28|459.18|457.18|9
1605150320000|2020-11-12 03:05:20|459.27|457.27|459.2|457.2|459.27|457.27|459.17|457.17|12
1605150330000|2020-11-12 03:05:30|459.21|457.21|459.32|457.32|459.33|457.33|459.19|457.19|14
1605150340000|2020-11-12 03:05:40|459.33|457.33|459.34|457.34|459.34|457.34|459.28|457.28|7
1605150350000|2020-11-12 03:05:50|459.38|457.38|459.39|457.39|459.41|457.41|459.38|457.38|10
1605150360000|2020-11-12 03:06:00|459.37|457.37|459.35|457.35|459.38|457.38|459.33|457.33|17
1605150370000|2020-11-12 03:06:10|459.33|457.33|459.34|457.34|459.35|457.35|459.33|457.33|3
1605150380000|2020-11-12 03:06:20|459.33|457.33|459.25|457.25|459.33|457.33|459.24|457.24|14
1605150390000|2020-11-12 03:06:30|459.26|457.26|459.29|457.29|459.29|457.29|459.2|457.2|11
1605150400000|2020-11-12 03:06:40|459.3|457.3|459.52|457.52|459.54|457.54|459.29|457.29|17
1605150410000|2020-11-12 03:06:50|459.51|457.51|459.36|457.36|459.52|457.52|459.35|457.35|12
1605150420000|2020-11-12 03:07:00|459.37|457.37|459.56|457.56|459.58|457.58|459.36|457.36|24
1605150430000|2020-11-12 03:07:10|459.57|457.57|459.75|457.75|459.75|457.75|459.57|457.57|11
1605150440000|2020-11-12 03:07:20|459.74|457.74|459.82|457.82|459.85|457.85|459.73|457.73|19
1605150450000|2020-11-12 03:07:30|459.81|457.81|459.82|457.82|459.82|457.82|459.8|457.8|14
1605150460000|2020-11-12 03:07:40|459.81|457.81|459.85|457.85|459.85|457.85|459.8|457.8|11
1605150470000|2020-11-12 03:07:50|459.84|457.84|459.89|457.89|459.89|457.89|459.84|457.84|4
1605150480000|2020-11-12 03:08:00|459.9|457.9|460.15|458.15|460.17|458.17|459.9|457.9|20
1605150490000|2020-11-12 03:08:10|460.16|458.16|460.23|458.23|460.23|458.23|460.16|458.16|5
1605150500000|2020-11-12 03:08:20|460.25|458.25|460.42|458.42|460.42|458.42|460.23|458.23|17
1605150510000|2020-11-12 03:08:30|460.41|458.41|460.49|458.49|460.49|458.49|460.41|458.41|6
1605150520000|2020-11-12 03:08:40|460.52|458.52|460.63|458.63|460.63|458.63|460.52|458.52|10
1605150530000|2020-11-12 03:08:50|460.62|458.62|460.68|458.68|460.72|458.72|460.62|458.62|17
1605150540000|2020-11-12 03:09:00|460.67|458.67|460.79|458.79|460.79|458.79|460.59|458.59|12
1605150550000|2020-11-12 03:09:10|460.8|458.8|460.61|458.61|460.9|458.9|460.58|458.58|20
1605150560000|2020-11-12 03:09:20|460.62|458.62|460.67|458.67|460.67|458.67|460.62|458.62|4
1605150570000|2020-11-12 03:09:30|460.66|458.66|460.56|458.56|460.66|458.66|460.56|458.56|17
1605150580000|2020-11-12 03:09:40|460.54|458.54|460.45|458.45|460.54|458.54|460.45|458.45|10
1605150590000|2020-11-12 03:09:50|460.46|458.46|460.31|458.31|460.48|458.48|460.31|458.31|18
1605150600000|2020-11-12 03:10:00|460.3|458.3|460.14|458.14|460.3|458.3|460.12|458.12|13
1605150610000|2020-11-12 03:10:10|460.13|458.13|460.13|458.13|460.16|458.16|460.13|458.13|11
1605150620000|2020-11-12 03:10:20|460.12|458.12|460.13|458.13|460.19|458.19|460.1|458.1|16
1605150630000|2020-11-12 03:10:30|460.15|458.15|460.14|458.14|460.16|458.16|460.12|458.12|6
1605150640000|2020-11-12 03:10:40|460.1|458.1|460.08|458.08|460.15|458.15|460.07|458.07|15
1605150650000|2020-11-12 03:10:50|460.09|458.09|460.19|458.19|460.19|458.19|460.09|458.09|14
1605150660000|2020-11-12 03:11:00|460.2|458.2|460.26|458.26|460.32|458.32|460.18|458.18|21
1605150670000|2020-11-12 03:11:10|460.28|458.28|460.28|458.28|460.29|458.29|460.25|458.25|16
1605150680000|2020-11-12 03:11:20|460.34|458.34|460.36|458.36|460.36|458.36|460.3|458.3|11
1605150690000|2020-11-12 03:11:30|460.35|458.35|460.34|458.34|460.37|458.37|460.34|458.34|5
1605150700000|2020-11-12 03:11:40|460.32|458.32|460.3|458.3|460.32|458.32|460.3|458.3|3
1605150710000|2020-11-12 03:11:50|460.32|458.32|460.42|458.42|460.42|458.42|460.32|458.32|10
1605150720000|2020-11-12 03:12:00|460.43|458.43|460.41|458.41|460.43|458.43|460.41|458.41|3
1605150730000|2020-11-12 03:12:10|460.42|458.42|460.53|458.53|460.59|458.59|460.42|458.42|8
1605150740000|2020-11-12 03:12:20|460.57|458.57|460.58|458.58|460.58|458.58|460.54|458.54|7
1605150750000|2020-11-12 03:12:30|460.59|458.59|460.62|458.62|460.62|458.62|460.58|458.58|7
1605150760000|2020-11-12 03:12:40|460.61|458.61|460.66|458.66|460.69|458.69|460.61|458.61|23
1605150770000|2020-11-12 03:12:50|460.67|458.67|460.71|458.71|460.71|458.71|460.67|458.67|8
1605150780000|2020-11-12 03:13:00|460.78|458.78|460.86|458.86|460.87|458.87|460.77|458.77|10
1605150790000|2020-11-12 03:13:10|460.85|458.85|460.82|458.82|460.85|458.85|460.81|458.81|6
1605150800000|2020-11-12 03:13:20|460.81|458.81|460.9|458.9|460.92|458.92|460.81|458.81|17
1605150810000|2020-11-12 03:13:30|460.95|458.95|460.83|458.83|460.96|458.96|460.83|458.83|13
1605150820000|2020-11-12 03:13:40|460.8|458.8|460.9|458.9|460.91|458.91|460.75|458.75|25
1605150830000|2020-11-12 03:13:50|460.89|458.89|460.83|458.83|460.89|458.89|460.79|458.79|23
1605150840000|2020-11-12 03:14:00|460.82|458.82|460.84|458.84|460.86|458.86|460.81|458.81|17
1605150850000|2020-11-12 03:14:10|460.83|458.83|460.89|458.89|460.95|458.95|460.83|458.83|9
1605150860000|2020-11-12 03:14:20|460.87|458.87|460.88|458.88|460.94|458.94|460.87|458.87|22
1605150870000|2020-11-12 03:14:30|460.87|458.87|460.9|458.9|460.94|458.94|460.87|458.87|10
1605150880000|2020-11-12 03:14:40|460.87|458.87|460.92|458.92|460.93|458.93|460.84|458.84|24
1605150890000|2020-11-12 03:14:50|460.9|458.9|460.88|458.88|460.9|458.9|460.87|458.87|8
1605150900000|2020-11-12 03:15:00|460.87|458.87|460.85|458.85|460.88|458.88|460.85|458.85|4
1605150910000|2020-11-12 03:15:10|460.84|458.84|460.82|458.82|460.84|458.84|460.8|458.8|7
1605150920000|2020-11-12 03:15:20|460.81|458.81|460.8|458.8|460.82|458.82|460.79|458.79|5
1605150930000|2020-11-12 03:15:30|460.77|458.77|460.71|458.71|460.78|458.78|460.71|458.71|15
1605150940000|2020-11-12 03:15:40|460.7|458.7|460.57|458.57|460.79|458.79|460.56|458.56|18
1605150950000|2020-11-12 03:15:50|460.56|458.56|460.56|458.56|460.57|458.57|460.56|458.56|9
1605150960000|2020-11-12 03:16:00|460.57|458.57|460.42|458.42|460.58|458.58|460.4|458.4|19
1605150970000|2020-11-12 03:16:10|460.44|458.44|460.44|458.44|460.44|458.44|460.42|458.42|5
1605150980000|2020-11-12 03:16:20|460.47|458.47|460.59|458.59|460.63|458.63|460.45|458.45|28
1605150990000|2020-11-12 03:16:30|460.58|458.58|460.64|458.64|460.7|458.7|460.58|458.58|8
1605151000000|2020-11-12 03:16:40|460.65|458.65|460.53|458.53|460.69|458.69|460.53|458.53|13
1605151010000|2020-11-12 03:16:50|460.52|458.52|460.53|458.53|460.53|458.53|460.52|458.52|2
1605151020000|2020-11-12 03:17:00|460.54|458.54|460.55|458.55|460.55|458.55|460.53|458.53|3
1605151040000|2020-11-12 03:17:20|460.56|458.56|460.54|458.54|460.56|458.56|460.53|458.53|9
1605151050000|2020-11-12 03:17:30|460.55|458.55|460.45|458.45|460.55|458.55|460.45|458.45|5
1605151060000|2020-11-12 03:17:40|460.47|458.47|460.49|458.49|460.49|458.49|460.47|458.47|2
1605151070000|2020-11-12 03:17:50|460.48|458.48|460.65|458.65|460.65|458.65|460.47|458.47|13
1605151080000|2020-11-12 03:18:00|460.64|458.64|460.65|458.65|460.65|458.65|460.63|458.63|9
1605151090000|2020-11-12 03:18:10|460.66|458.66|460.71|458.71|460.73|458.73|460.62|458.62|12
1605151100000|2020-11-12 03:18:20|460.69|458.69|460.71|458.71|460.82|458.82|460.69|458.69|14
1605151110000|2020-11-12 03:18:30|460.7|458.7|460.66|458.66|460.72|458.72|460.66|458.66|5
1605151120000|2020-11-12 03:18:40|460.67|458.67|460.69|458.69|460.7|458.7|460.66|458.66|6
1605151130000|2020-11-12 03:18:50|460.68|458.68|460.63|458.63|460.69|458.69|460.62|458.62|12
1605151140000|2020-11-12 03:19:00|460.65|458.65|460.65|458.65|460.66|458.66|460.63|458.63|16
1605151150000|2020-11-12 03:19:10|460.66|458.66|460.59|458.59|460.67|458.67|460.59|458.59|12
1605151160000|2020-11-12 03:19:20|460.58|458.58|460.58|458.58|460.59|458.59|460.57|458.57|4
1605151170000|2020-11-12 03:19:30|460.59|458.59|460.6|458.6|460.61|458.61|460.59|458.59|8
1605151180000|2020-11-12 03:19:40|460.61|458.61|460.63|458.63|460.63|458.63|460.6|458.6|10
1605151190000|2020-11-12 03:19:50|460.62|458.62|460.63|458.63|460.63|458.63|460.62|458.62|2
1605151200000|2020-11-12 03:20:00|460.62|458.62|460.67|458.67|460.67|458.67|460.62|458.62|3
1605151210000|2020-11-12 03:20:10|460.7|458.7|460.78|458.78|460.78|458.78|460.7|458.7|16
1605151220000|2020-11-12 03:20:20|460.77|458.77|460.78|458.78|460.8|458.8|460.76|458.76|12
1605151230000|2020-11-12 03:20:30|460.77|458.77|460.81|458.81|460.81|458.81|460.76|458.76|8
1605151240000|2020-11-12 03:20:40|460.83|458.83|460.82|458.82|460.83|458.83|460.81|458.81|15
1605151250000|2020-11-12 03:20:50|460.83|458.83|460.85|458.85|460.85|458.85|460.83|458.83|7
1605151260000|2020-11-12 03:21:00|460.84|458.84|460.83|458.83|460.84|458.84|460.8|458.8|13
1605151270000|2020-11-12 03:21:10|460.82|458.82|460.73|458.73|460.82|458.82|460.72|458.72|13
1605151280000|2020-11-12 03:21:20|460.69|458.69|460.71|458.71|460.71|458.71|460.69|458.69|3
1605151290000|2020-11-12 03:21:30|460.72|458.72|460.8|458.8|460.8|458.8|460.72|458.72|6
1605151300000|2020-11-12 03:21:40|460.79|458.79|460.82|458.82|460.84|458.84|460.78|458.78|17
1605151310000|2020-11-12 03:21:50|460.83|458.83|460.86|458.86|460.86|458.86|460.82|458.82|11
1605151320000|2020-11-12 03:22:00|460.87|458.87|460.9|458.9|460.92|458.92|460.85|458.85|14
1605151330000|2020-11-12 03:22:10|460.89|458.89|460.88|458.88|460.9|458.9|460.87|458.87|13
1605151340000|2020-11-12 03:22:20|460.89|458.89|460.89|458.89|460.9|458.9|460.87|458.87|13
1605151350000|2020-11-12 03:22:30|460.88|458.88|460.95|458.95|460.97|458.97|460.86|458.86|23
1605151360000|2020-11-12 03:22:40|460.96|458.96|461.07|459.07|461.09|459.09|460.95|458.95|18
1605151370000|2020-11-12 03:22:50|461.08|459.08|461.06|459.06|461.09|459.09|461.05|459.05|25
1605151380000|2020-11-12 03:23:00|461.07|459.07|460.91|458.91|461.08|459.08|460.91|458.91|23
1605151390000|2020-11-12 03:23:10|460.92|458.92|460.9|458.9|460.92|458.92|460.89|458.89|23
1605151400000|2020-11-12 03:23:20|460.91|458.91|460.95|458.95|460.95|458.95|460.9|458.9|20
1605151410000|2020-11-12 03:23:30|460.94|458.94|460.93|458.93|460.97|458.97|460.91|458.91|29
1605151420000|2020-11-12 03:23:40|460.94|458.94|460.96|458.96|460.98|458.98|460.93|458.93|14
1605151430000|2020-11-12 03:23:50|460.95|458.95|460.98|458.98|461.02|459.02|460.93|458.93|21
1605151440000|2020-11-12 03:24:00|460.95|458.95|460.98|458.98|460.98|458.98|460.95|458.95|7
1605151450000|2020-11-12 03:24:10|460.97|458.97|460.97|458.97|460.97|458.97|460.94|458.94|5
1605151460000|2020-11-12 03:24:20|461.01|459.01|460.93|458.93|461.06|459.06|460.91|458.91|28
1605151470000|2020-11-12 03:24:30|460.89|458.89|460.74|458.74|460.89|458.89|460.74|458.74|9
1605151480000|2020-11-12 03:24:40|460.71|458.71|460.63|458.63|460.72|458.72|460.62|458.62|15
1605151490000|2020-11-12 03:24:50|460.64|458.64|460.61|458.61|460.64|458.64|460.58|458.58|9
1605151500000|2020-11-12 03:25:00|460.6|458.6|460.67|458.67|460.67|458.67|460.6|458.6|7
1605151510000|2020-11-12 03:25:10|460.68|458.68|460.86|458.86|460.86|458.86|460.68|458.68|15
1605151520000|2020-11-12 03:25:20|460.87|458.87|460.92|458.92|460.92|458.92|460.86|458.86|9
1605151530000|2020-11-12 03:25:30|460.93|458.93|460.99|458.99|461|459|460.93|458.93|9
1605151540000|2020-11-12 03:25:40|460.98|458.98|460.99|458.99|460.99|458.99|460.97|458.97|3
1605151560000|2020-11-12 03:26:00|461.07|459.07|461.07|459.07|461.09|459.09|461.02|459.02|8
1605151570000|2020-11-12 03:26:10|461.08|459.08|461.1|459.1|461.1|459.1|461.07|459.07|4
1605151580000|2020-11-12 03:26:20|461.09|459.09|460.93|458.93|461.09|459.09|460.93|458.93|18
1605151590000|2020-11-12 03:26:30|460.94|458.94|460.92|458.92|460.94|458.94|460.91|458.91|15
1605151600000|2020-11-12 03:26:40|460.93|458.93|460.76|458.76|460.93|458.93|460.76|458.76|11
1605151610000|2020-11-12 03:26:50|460.77|458.77|460.76|458.76|460.78|458.78|460.76|458.76|3
1605151620000|2020-11-12 03:27:00|460.77|458.77|460.8|458.8|460.86|458.86|460.77|458.77|12
1605151630000|2020-11-12 03:27:10|460.82|458.82|460.77|458.77|460.86|458.86|460.76|458.76|17
1605151640000|2020-11-12 03:27:20|460.78|458.78|460.84|458.84|460.84|458.84|460.77|458.77|13
1605151650000|2020-11-12 03:27:30|460.83|458.83|460.79|458.79|460.83|458.83|460.78|458.78|10
1605151660000|2020-11-12 03:27:40|460.78|458.78|460.78|458.78|460.79|458.79|460.77|458.77|5
1605151670000|2020-11-12 03:27:50|460.79|458.79|460.87|458.87|460.88|458.88|460.78|458.78|11
1605151680000|2020-11-12 03:28:00|460.84|458.84|460.79|458.79|460.84|458.84|460.79|458.79|11
1605151690000|2020-11-12 03:28:10|460.74|458.74|460.65|458.65|460.74|458.74|460.63|458.63|14
1605151700000|2020-11-12 03:28:20|460.66|458.66|460.8|458.8|460.8|458.8|460.66|458.66|9
1605151710000|2020-11-12 03:28:30|460.79|458.79|460.83|458.83|460.84|458.84|460.79|458.79|9
1605151720000|2020-11-12 03:28:40|460.82|458.82|460.82|458.82|460.82|458.82|460.82|458.82|1
1605151730000|2020-11-12 03:28:50|460.81|458.81|460.8|458.8|460.83|458.83|460.8|458.8|10
1605151740000|2020-11-12 03:29:00|460.81|458.81|460.82|458.82|460.83|458.83|460.81|458.81|4
1605151750000|2020-11-12 03:29:10|460.83|458.83|460.95|458.95|460.95|458.95|460.82|458.82|12
1605151760000|2020-11-12 03:29:20|460.98|458.98|460.86|458.86|460.98|458.98|460.85|458.85|13
1605151770000|2020-11-12 03:29:30|460.85|458.85|460.78|458.78|460.85|458.85|460.78|458.78|4
1605151780000|2020-11-12 03:29:40|460.77|458.77|460.77|458.77|460.77|458.77|460.77|458.77|1
1605151790000|2020-11-12 03:29:50|460.84|458.84|460.87|458.87|460.88|458.88|460.81|458.81|13
1605151800000|2020-11-12 03:30:00|460.88|458.88|460.72|458.72|460.88|458.88|460.71|458.71|25
1605151810000|2020-11-12 03:30:10|460.71|458.71|460.59|458.59|460.71|458.71|460.59|458.59|7
1605151830000|2020-11-12 03:30:30|460.58|458.58|460.26|458.26|460.59|458.59|460.25|458.25|19
1605151840000|2020-11-12 03:30:40|460.27|458.27|460.52|458.52|460.55|458.55|460.21|458.21|19
1605151850000|2020-11-12 03:30:50|460.51|458.51|460.5|458.5|460.6|458.6|460.5|458.5|14
1605151860000|2020-11-12 03:31:00|460.47|458.47|460.48|458.48|460.48|458.48|460.45|458.45|16
1605151870000|2020-11-12 03:31:10|460.46|458.46|460.44|458.44|460.46|458.46|460.44|458.44|7
1605151880000|2020-11-12 03:31:20|460.45|458.45|460.45|458.45|460.45|458.45|460.43|458.43|3
1605151890000|2020-11-12 03:31:30|460.44|458.44|460.42|458.42|460.44|458.44|460.36|458.36|13
1605151900000|2020-11-12 03:31:40|460.43|458.43|460.44|458.44|460.45|458.45|460.42|458.42|7
1605151910000|2020-11-12 03:31:50|460.43|458.43|460.39|458.39|460.45|458.45|460.39|458.39|12
1605151920000|2020-11-12 03:32:00|460.38|458.38|460.38|458.38|460.4|458.4|460.36|458.36|15
1605151930000|2020-11-12 03:32:10|460.37|458.37|460.4|458.4|460.4|458.4|460.37|458.37|9
1605151940000|2020-11-12 03:32:20|460.39|458.39|460.37|458.37|460.39|458.39|460.36|458.36|3
1605151950000|2020-11-12 03:32:30|460.38|458.38|460.34|458.34|460.38|458.38|460.33|458.33|12
1605151960000|2020-11-12 03:32:40|460.35|458.35|460.32|458.32|460.37|458.37|460.3|458.3|10
1605151970000|2020-11-12 03:32:50|460.33|458.33|460.37|458.37|460.37|458.37|460.33|458.33|8
1605151980000|2020-11-12 03:33:00|460.35|458.35|460.31|458.31|460.37|458.37|460.31|458.31|10
1605151990000|2020-11-12 03:33:10|460.3|458.3|460.15|458.15|460.3|458.3|460.14|458.14|11
1605152000000|2020-11-12 03:33:20|460.14|458.14|460.07|458.07|460.15|458.15|460.07|458.07|7
1605152010000|2020-11-12 03:33:30|460.08|458.08|460.23|458.23|460.23|458.23|460.07|458.07|11
1605152020000|2020-11-12 03:33:40|460.22|458.22|460.23|458.23|460.23|458.23|460.2|458.2|8
1605152030000|2020-11-12 03:33:50|460.25|458.25|460.17|458.17|460.25|458.25|460.17|458.17|3
1605152040000|2020-11-12 03:34:00|460.16|458.16|460.1|458.1|460.17|458.17|460.09|458.09|11
1605152050000|2020-11-12 03:34:10|460.09|458.09|459.97|457.97|460.1|458.1|459.97|457.97|9
1605152060000|2020-11-12 03:34:20|459.98|457.98|459.95|457.95|459.98|457.98|459.95|457.95|6
1605152070000|2020-11-12 03:34:30|459.94|457.94|459.85|457.85|459.94|457.94|459.85|457.85|6
1605152080000|2020-11-12 03:34:40|459.84|457.84|459.91|457.91|459.91|457.91|459.84|457.84|5
1605152100000|2020-11-12 03:35:00|459.9|457.9|460.03|458.03|460.03|458.03|459.9|457.9|15
1605152110000|2020-11-12 03:35:10|460.02|458.02|460.19|458.19|460.19|458.19|460.02|458.02|13
1605152120000|2020-11-12 03:35:20|460.2|458.2|460.19|458.19|460.2|458.2|460.18|458.18|7
1605152130000|2020-11-12 03:35:30|460.2|458.2|460.23|458.23|460.23|458.23|460.2|458.2|4
1605152140000|2020-11-12 03:35:40|460.22|458.22|460.22|458.22|460.27|458.27|460.12|458.12|18
1605152150000|2020-11-12 03:35:50|460.25|458.25|460.23|458.23|460.25|458.25|460.21|458.21|8
1605152160000|2020-11-12 03:36:00|460.19|458.19|460.17|458.17|460.23|458.23|460.17|458.17|4
1605152170000|2020-11-12 03:36:10|460.14|458.14|460.12|458.12|460.16|458.16|460.12|458.12|6
1605152180000|2020-11-12 03:36:20|460.07|458.07|459.99|457.99|460.07|458.07|459.98|457.98|15
1605152190000|2020-11-12 03:36:30|460|458|460.02|458.02|460.03|458.03|459.99|457.99|13
1605152200000|2020-11-12 03:36:40|459.99|457.99|460.02|458.02|460.06|458.06|459.97|457.97|13
1605152210000|2020-11-12 03:36:50|459.99|457.99|459.97|457.97|459.99|457.99|459.96|457.96|6
1605152220000|2020-11-12 03:37:00|459.96|457.96|460.02|458.02|460.03|458.03|459.93|457.93|10
1605152230000|2020-11-12 03:37:10|460.04|458.04|460.05|458.05|460.05|458.05|460.03|458.03|6
1605152240000|2020-11-12 03:37:20|460.06|458.06|460.09|458.09|460.1|458.1|460.04|458.04|10
1605152250000|2020-11-12 03:37:30|460.08|458.08|460.02|458.02|460.1|458.1|460.01|458.01|11
1605152260000|2020-11-12 03:37:40|460|458|460|458|460|458|460|458|1
1605152270000|2020-11-12 03:37:50|460.02|458.02|460.02|458.02|460.02|458.02|460.02|458.02|1
1605152280000|2020-11-12 03:38:00|460.01|458.01|460.01|458.01|460.01|458.01|460|458|3
1605152290000|2020-11-12 03:38:10|460.02|458.02|460.01|458.01|460.02|458.02|460.01|458.01|2
1605152300000|2020-11-12 03:38:20|460.02|458.02|460.07|458.07|460.07|458.07|460|458|14
1605152310000|2020-11-12 03:38:30|460.06|458.06|460.05|458.05|460.09|458.09|460.04|458.04|13
1605152320000|2020-11-12 03:38:40|460.04|458.04|459.96|457.96|460.05|458.05|459.9|457.9|10
1605152330000|2020-11-12 03:38:50|459.89|457.89|459.77|457.77|459.92|457.92|459.77|457.77|8
1605152340000|2020-11-12 03:39:00|459.76|457.76|459.72|457.72|459.77|457.77|459.7|457.7|15
1605152350000|2020-11-12 03:39:10|459.73|457.73|459.81|457.81|459.81|457.81|459.73|457.73|5
1605152360000|2020-11-12 03:39:20|459.8|457.8|459.81|457.81|459.81|457.81|459.8|457.8|2
1605152370000|2020-11-12 03:39:30|459.8|457.8|459.83|457.83|459.84|457.84|459.8|457.8|11
1605152380000|2020-11-12 03:39:40|459.82|457.82|459.9|457.9|459.9|457.9|459.82|457.82|6
1605152390000|2020-11-12 03:39:50|459.91|457.91|459.93|457.93|459.93|457.93|459.91|457.91|5
1605152400000|2020-11-12 03:40:00|459.94|457.94|459.88|457.88|459.94|457.94|459.87|457.87|14
1605152410000|2020-11-12 03:40:10|459.87|457.87|459.83|457.83|459.89|457.89|459.82|457.82|13
1605152420000|2020-11-12 03:40:20|459.86|457.86|459.8|457.8|459.89|457.89|459.78|457.78|13
1605152430000|2020-11-12 03:40:30|459.85|457.85|459.93|457.93|459.93|457.93|459.84|457.84|9
1605152440000|2020-11-12 03:40:40|459.94|457.94|460.17|458.17|460.17|458.17|459.94|457.94|19
1605152450000|2020-11-12 03:40:50|460.16|458.16|460.12|458.12|460.16|458.16|460.11|458.11|13
1605152460000|2020-11-12 03:41:00|460.1|458.1|460.16|458.16|460.16|458.16|460.09|458.09|19
1605152470000|2020-11-12 03:41:10|460.17|458.17|460.28|458.28|460.28|458.28|460.17|458.17|9
1605152480000|2020-11-12 03:41:20|460.32|458.32|460.34|458.34|460.36|458.36|460.32|458.32|8
1605152490000|2020-11-12 03:41:30|460.33|458.33|460.24|458.24|460.33|458.33|460.21|458.21|17
1605152500000|2020-11-12 03:41:40|460.23|458.23|460.07|458.07|460.24|458.24|460.02|458.02|26
1605152510000|2020-11-12 03:41:50|460.05|458.05|460.15|458.15|460.2|458.2|460.04|458.04|24
1605152520000|2020-11-12 03:42:00|460.16|458.16|460.15|458.15|460.19|458.19|460.05|458.05|24
1605152530000|2020-11-12 03:42:10|460.14|458.14|460.13|458.13|460.16|458.16|460.13|458.13|10
1605152540000|2020-11-12 03:42:20|460.12|458.12|460.08|458.08|460.13|458.13|460.08|458.08|13
1605152550000|2020-11-12 03:42:30|460.09|458.09|460.2|458.2|460.2|458.2|460.08|458.08|12
1605152560000|2020-11-12 03:42:40|460.22|458.22|460.35|458.35|460.35|458.35|460.21|458.21|16
1605152570000|2020-11-12 03:42:50|460.32|458.32|460.33|458.33|460.35|458.35|460.31|458.31|18
1605152580000|2020-11-12 03:43:00|460.31|458.31|460.2|458.2|460.32|458.32|460.2|458.2|18
1605152590000|2020-11-12 03:43:10|460.19|458.19|460.08|458.08|460.19|458.19|460.08|458.08|14
1605152600000|2020-11-12 03:43:20|460.09|458.09|460.08|458.08|460.09|458.09|460.07|458.07|13
1605152610000|2020-11-12 03:43:30|460.07|458.07|460.07|458.07|460.08|458.08|460.07|458.07|3
1605152620000|2020-11-12 03:43:40|460.08|458.08|460.19|458.19|460.23|458.23|460.07|458.07|13
1605152630000|2020-11-12 03:43:50|460.17|458.17|460.15|458.15|460.18|458.18|460.13|458.13|13
1605152640000|2020-11-12 03:44:00|460.14|458.14|460.05|458.05|460.14|458.14|460.03|458.03|16
1605152650000|2020-11-12 03:44:10|460.04|458.04|459.87|457.87|460.05|458.05|459.87|457.87|20
1605152660000|2020-11-12 03:44:20|459.83|457.83|459.78|457.78|459.86|457.86|459.77|457.77|14
1605152670000|2020-11-12 03:44:30|459.77|457.77|459.78|457.78|459.8|457.8|459.77|457.77|9
1605152680000|2020-11-12 03:44:40|459.79|457.79|459.86|457.86|459.86|457.86|459.79|457.79|9
1605152690000|2020-11-12 03:44:50|459.85|457.85|459.87|457.87|459.87|457.87|459.85|457.85|6
1605152700000|2020-11-12 03:45:00|459.84|457.84|459.85|457.85|459.87|457.87|459.82|457.82|10
1605152710000|2020-11-12 03:45:10|459.87|457.87|459.88|457.88|459.89|457.89|459.87|457.87|6
1605152720000|2020-11-12 03:45:20|459.87|457.87|459.88|457.88|459.89|457.89|459.86|457.86|5
1605152730000|2020-11-12 03:45:30|459.87|457.87|459.85|457.85|459.88|457.88|459.84|457.84|11
1605152740000|2020-11-12 03:45:40|459.84|457.84|459.75|457.75|459.85|457.85|459.75|457.75|8
1605152750000|2020-11-12 03:45:50|459.71|457.71|459.69|457.69|459.71|457.71|459.69|457.69|13
1605152760000|2020-11-12 03:46:00|459.7|457.7|459.72|457.72|459.73|457.73|459.7|457.7|6
1605152770000|2020-11-12 03:46:10|459.73|457.73|459.75|457.75|459.76|457.76|459.71|457.71|14
1605152780000|2020-11-12 03:46:20|459.74|457.74|459.73|457.73|459.75|457.75|459.73|457.73|8
1605152790000|2020-11-12 03:46:30|459.72|457.72|459.71|457.71|459.72|457.72|459.71|457.71|4
1605152800000|2020-11-12 03:46:40|459.7|457.7|459.69|457.69|459.7|457.7|459.68|457.68|5
1605152820000|2020-11-12 03:47:00|459.75|457.75|459.89|457.89|459.95|457.95|459.75|457.75|12
1605152830000|2020-11-12 03:47:10|459.91|457.91|459.9|457.9|459.95|457.95|459.89|457.89|12
1605152840000|2020-11-12 03:47:20|459.92|457.92|459.92|457.92|459.94|457.94|459.9|457.9|11
1605152850000|2020-11-12 03:47:30|459.9|457.9|459.94|457.94|459.94|457.94|459.86|457.86|9
1605152860000|2020-11-12 03:47:40|459.87|457.87|459.9|457.9|459.91|457.91|459.87|457.87|11
1605152870000|2020-11-12 03:47:50|459.85|457.85|459.84|457.84|459.88|457.88|459.82|457.82|12
1605152880000|2020-11-12 03:48:00|459.83|457.83|459.87|457.87|459.87|457.87|459.83|457.83|14
1605152890000|2020-11-12 03:48:10|459.88|457.88|459.85|457.85|459.88|457.88|459.84|457.84|17
1605152900000|2020-11-12 03:48:20|459.86|457.86|459.87|457.87|459.87|457.87|459.8|457.8|23
1605152910000|2020-11-12 03:48:30|459.86|457.86|459.85|457.85|459.88|457.88|459.83|457.83|10
1605152920000|2020-11-12 03:48:40|459.83|457.83|459.76|457.76|459.83|457.83|459.76|457.76|17
1605152930000|2020-11-12 03:48:50|459.75|457.75|459.67|457.67|459.79|457.79|459.65|457.65|21
1605152940000|2020-11-12 03:49:00|459.66|457.66|459.7|457.7|459.7|457.7|459.64|457.64|11
1605152950000|2020-11-12 03:49:10|459.69|457.69|459.69|457.69|459.7|457.7|459.67|457.67|11
1605152960000|2020-11-12 03:49:20|459.7|457.7|459.59|457.59|459.7|457.7|459.57|457.57|15
1605152970000|2020-11-12 03:49:30|459.57|457.57|459.41|457.41|459.59|457.59|459.41|457.41|18
1605152980000|2020-11-12 03:49:40|459.43|457.43|459.58|457.58|459.64|457.64|459.43|457.43|20
1605152990000|2020-11-12 03:49:50|459.56|457.56|459.61|457.61|459.61|457.61|459.52|457.52|20
1605153000000|2020-11-12 03:50:00|459.6|457.6|459.57|457.57|459.6|457.6|459.56|457.56|13
1605153010000|2020-11-12 03:50:10|459.53|457.53|459.58|457.58|459.58|457.58|459.52|457.52|7
1605153020000|2020-11-12 03:50:20|459.59|457.59|459.6|457.6|459.7|457.7|459.59|457.59|17
1605153030000|2020-11-12 03:50:30|459.58|457.58|459.58|457.58|459.59|457.59|459.49|457.49|16
1605153040000|2020-11-12 03:50:40|459.62|457.62|459.56|457.56|459.67|457.67|459.56|457.56|20
1605153050000|2020-11-12 03:50:50|459.55|457.55|459.47|457.47|459.55|457.55|459.46|457.46|18
1605153060000|2020-11-12 03:51:00|459.48|457.48|459.65|457.65|459.66|457.66|459.47|457.47|14
1605153070000|2020-11-12 03:51:10|459.66|457.66|459.57|457.57|459.67|457.67|459.56|457.56|20
1605153080000|2020-11-12 03:51:20|459.58|457.58|459.6|457.6|459.6|457.6|459.58|457.58|3
1605153090000|2020-11-12 03:51:30|459.61|457.61|459.61|457.61|459.61|457.61|459.61|457.61|1
1605153100000|2020-11-12 03:51:40|459.6|457.6|459.6|457.6|459.6|457.6|459.59|457.59|3
1605153110000|2020-11-12 03:51:50|459.61|457.61|459.61|457.61|459.63|457.63|459.6|457.6|11
1605153120000|2020-11-12 03:52:00|459.62|457.62|459.54|457.54|459.63|457.63|459.53|457.53|10
1605153130000|2020-11-12 03:52:10|459.55|457.55|459.53|457.53|459.55|457.55|459.53|457.53|5
1605153140000|2020-11-12 03:52:20|459.52|457.52|459.43|457.43|459.53|457.53|459.42|457.42|5
1605153150000|2020-11-12 03:52:30|459.39|457.39|459.4|457.4|459.41|457.41|459.39|457.39|10
1605153160000|2020-11-12 03:52:40|459.39|457.39|459.4|457.4|459.41|457.41|459.38|457.38|6
1605153170000|2020-11-12 03:52:50|459.41|457.41|459.4|457.4|459.41|457.41|459.4|457.4|4
1605153190000|2020-11-12 03:53:10|459.39|457.39|459.42|457.42|459.42|457.42|459.39|457.39|3
1605153200000|2020-11-12 03:53:20|459.4|457.4|459.45|457.45|459.45|457.45|459.39|457.39|19
1605153210000|2020-11-12 03:53:30|459.44|457.44|459.47|457.47|459.51|457.51|459.44|457.44|14
1605153220000|2020-11-12 03:53:40|459.52|457.52|459.42|457.42|459.52|457.52|459.4|457.4|5
1605153230000|2020-11-12 03:53:50|459.43|457.43|459.37|457.37|459.43|457.43|459.37|457.37|11
1605153240000|2020-11-12 03:54:00|459.36|457.36|459.55|457.55|459.55|457.55|459.36|457.36|18
1605153250000|2020-11-12 03:54:10|459.56|457.56|459.66|457.66|459.66|457.66|459.56|457.56|12
1605153260000|2020-11-12 03:54:20|459.64|457.64|459.69|457.69|459.7|457.7|459.64|457.64|8
1605153270000|2020-11-12 03:54:30|459.71|457.71|459.69|457.69|459.71|457.71|459.69|457.69|11
1605153280000|2020-11-12 03:54:40|459.7|457.7|459.69|457.69|459.7|457.7|459.69|457.69|6
1605153290000|2020-11-12 03:54:50|459.7|457.7|459.7|457.7|459.7|457.7|459.69|457.69|9
1605153310000|2020-11-12 03:55:10|459.71|457.71|459.71|457.71|459.72|457.72|459.71|457.71|7
1605153320000|2020-11-12 03:55:20|459.72|457.72|459.9|457.9|459.96|457.96|459.72|457.72|10
1605153330000|2020-11-12 03:55:30|459.89|457.89|459.95|457.95|459.95|457.95|459.89|457.89|14
1605153340000|2020-11-12 03:55:40|459.92|457.92|460.32|458.32|460.32|458.32|459.92|457.92|23
1605153350000|2020-11-12 03:55:50|460.31|458.31|460.33|458.33|460.36|458.36|460.3|458.3|12
1605153360000|2020-11-12 03:56:00|460.32|458.32|460.05|458.05|460.32|458.32|460.05|458.05|17
1605153370000|2020-11-12 03:56:10|460.02|458.02|460.04|458.04|460.05|458.05|460.01|458.01|6
1605153380000|2020-11-12 03:56:20|460.01|458.01|460.01|458.01|460.01|458.01|460.01|458.01|1
1605153390000|2020-11-12 03:56:30|460.02|458.02|460.19|458.19|460.19|458.19|460.01|458.01|17
1605153400000|2020-11-12 03:56:40|460.18|458.18|460.26|458.26|460.26|458.26|460.18|458.18|14
1605153410000|2020-11-12 03:56:50|460.25|458.25|460.29|458.29|460.41|458.41|460.25|458.25|20
1605153420000|2020-11-12 03:57:00|460.28|458.28|460.2|458.2|460.28|458.28|460.2|458.2|7
1605153430000|2020-11-12 03:57:10|460.21|458.21|460.05|458.05|460.21|458.21|460.05|458.05|17
1605153440000|2020-11-12 03:57:20|460.04|458.04|460.11|458.11|460.13|458.13|460.04|458.04|13
1605153450000|2020-11-12 03:57:30|460.1|458.1|460.14|458.14|460.15|458.15|460.08|458.08|16
1605153460000|2020-11-12 03:57:40|460.13|458.13|460.1|458.1|460.13|458.13|460.1|458.1|3
1605153470000|2020-11-12 03:57:50|460.08|458.08|460.09|458.09|460.09|458.09|460.06|458.06|18
1605153480000|2020-11-12 03:58:00|460.02|458.02|459.98|457.98|460.07|458.07|459.97|457.97|11
1605153490000|2020-11-12 03:58:10|459.93|457.93|459.92|457.92|459.93|457.93|459.92|457.92|2
1605153510000|2020-11-12 03:58:30|459.89|457.89|459.92|457.92|459.92|457.92|459.89|457.89|6
1605153520000|2020-11-12 03:58:40|459.93|457.93|459.93|457.93|459.93|457.93|459.93|457.93|1
1605153530000|2020-11-12 03:58:50|459.88|457.88|459.8|457.8|459.88|457.88|459.8|457.8|6
1605153540000|2020-11-12 03:59:00|459.79|457.79|459.83|457.83|459.83|457.83|459.78|457.78|8
1605153550000|2020-11-12 03:59:10|459.86|457.86|459.8|457.8|459.86|457.86|459.8|457.8|7
1605153560000|2020-11-12 03:59:20|459.78|457.78|459.69|457.69|459.81|457.81|459.68|457.68|16
1605153570000|2020-11-12 03:59:30|459.64|457.64|459.72|457.72|459.72|457.72|459.64|457.64|17
1605153580000|2020-11-12 03:59:40|459.73|457.73|459.75|457.75|459.76|457.76|459.72|457.72|8
1605153590000|2020-11-12 03:59:50|459.74|457.74|459.55|457.55|459.77|457.77|459.55|457.55|22
1605153600000|2020-11-12 04:00:00|459.56|457.56|459.54|457.54|459.56|457.56|459.52|457.52|11
1605153610000|2020-11-12 04:00:10|459.53|457.53|459.54|457.54|459.57|457.57|459.53|457.53|11
1605153620000|2020-11-12 04:00:20|459.55|457.55|459.4|457.4|459.64|457.64|459.4|457.4|18
1605153630000|2020-11-12 04:00:30|459.42|457.42|459.4|457.4|459.55|457.55|459.36|457.36|23
1605153640000|2020-11-12 04:00:40|459.41|457.41|459.66|457.66|459.7|457.7|459.4|457.4|23
1605153650000|2020-11-12 04:00:50|459.68|457.68|459.68|457.68|459.69|457.69|459.66|457.66|8
1605153660000|2020-11-12 04:01:00|459.69|457.69|459.68|457.68|459.7|457.7|459.67|457.67|9
1605153670000|2020-11-12 04:01:10|459.69|457.69|459.76|457.76|459.76|457.76|459.68|457.68|13
1605153680000|2020-11-12 04:01:20|459.75|457.75|459.77|457.77|459.79|457.79|459.74|457.74|15
1605153690000|2020-11-12 04:01:30|459.78|457.78|459.8|457.8|459.81|457.81|459.77|457.77|17
1605153700000|2020-11-12 04:01:40|459.81|457.81|459.86|457.86|459.86|457.86|459.8|457.8|7
1605153710000|2020-11-12 04:01:50|459.85|457.85|460.17|458.17|460.17|458.17|459.85|457.85|15
1605153720000|2020-11-12 04:02:00|460.23|458.23|460.55|458.55|460.55|458.55|460.22|458.22|25
1605153730000|2020-11-12 04:02:10|460.54|458.54|460.54|458.54|460.54|458.54|460.54|458.54|1
1605153740000|2020-11-12 04:02:20|460.55|458.55|460.57|458.57|460.58|458.58|460.55|458.55|3
1605153750000|2020-11-12 04:02:30|460.45|458.45|460.37|458.37|460.45|458.45|460.33|458.33|8
1605153760000|2020-11-12 04:02:40|460.36|458.36|460.34|458.34|460.36|458.36|460.33|458.33|9
1605153770000|2020-11-12 04:02:50|460.36|458.36|460.52|458.52|460.53|458.53|460.36|458.36|14
1605153780000|2020-11-12 04:03:00|460.53|458.53|460.47|458.47|460.58|458.58|460.46|458.46|10
1605153790000|2020-11-12 04:03:10|460.4|458.4|460.59|458.59|460.59|458.59|460.4|458.4|20
1605153800000|2020-11-12 04:03:20|460.6|458.6|460.53|458.53|460.6|458.6|460.49|458.49|17
1605153810000|2020-11-12 04:03:30|460.54|458.54|460.55|458.55|460.56|458.56|460.53|458.53|15
1605153820000|2020-11-12 04:03:40|460.56|458.56|460.62|458.62|460.63|458.63|460.56|458.56|9
1605153830000|2020-11-12 04:03:50|460.63|458.63|460.69|458.69|460.69|458.69|460.62|458.62|9
1605153840000|2020-11-12 04:04:00|460.7|458.7|460.75|458.75|460.75|458.75|460.7|458.7|3
1605153850000|2020-11-12 04:04:10|460.79|458.79|460.65|458.65|460.81|458.81|460.65|458.65|19
1605153860000|2020-11-12 04:04:20|460.66|458.66|460.82|458.82|460.82|458.82|460.66|458.66|22
1605153870000|2020-11-12 04:04:30|460.79|458.79|460.79|458.79|460.82|458.82|460.73|458.73|21
1605153880000|2020-11-12 04:04:40|460.78|458.78|460.8|458.8|460.83|458.83|460.75|458.75|12
1605153890000|2020-11-12 04:04:50|460.79|458.79|460.87|458.87|460.87|458.87|460.79|458.79|12
1605153900000|2020-11-12 04:05:00|460.9|458.9|460.88|458.88|460.9|458.9|460.88|458.88|11
1605153910000|2020-11-12 04:05:10|460.87|458.87|460.81|458.81|460.88|458.88|460.77|458.77|17
1605153920000|2020-11-12 04:05:20|460.83|458.83|460.76|458.76|460.86|458.86|460.76|458.76|14
1605153930000|2020-11-12 04:05:30|460.75|458.75|460.62|458.62|460.75|458.75|460.62|458.62|17
1605153940000|2020-11-12 04:05:40|460.61|458.61|460.67|458.67|460.68|458.68|460.59|458.59|14
1605153950000|2020-11-12 04:05:50|460.65|458.65|460.63|458.63|460.65|458.65|460.63|458.63|3
1605153960000|2020-11-12 04:06:00|460.6|458.6|460.54|458.54|460.61|458.61|460.54|458.54|6
1605153970000|2020-11-12 04:06:10|460.55|458.55|460.6|458.6|460.6|458.6|460.51|458.51|19
1605153980000|2020-11-12 04:06:20|460.59|458.59|460.66|458.66|460.66|458.66|460.59|458.59|20
1605153990000|2020-11-12 04:06:30|460.65|458.65|460.67|458.67|460.67|458.67|460.65|458.65|12
1605154000000|2020-11-12 04:06:40|460.66|458.66|460.66|458.66|460.66|458.66|460.66|458.66|1
1605154010000|2020-11-12 04:06:50|460.67|458.67|460.66|458.66|460.67|458.67|460.66|458.66|8
1605154020000|2020-11-12 04:07:00|460.65|458.65|460.67|458.67|460.67|458.67|460.65|458.65|3
1605154030000|2020-11-12 04:07:10|460.66|458.66|460.67|458.67|460.67|458.67|460.66|458.66|12
1605154040000|2020-11-12 04:07:20|460.65|458.65|460.66|458.66|460.66|458.66|460.65|458.65|2
1605154050000|2020-11-12 04:07:30|460.67|458.67|460.66|458.66|460.67|458.67|460.66|458.66|4
1605154070000|2020-11-12 04:07:50|460.67|458.67|460.65|458.65|460.67|458.67|460.64|458.64|10
1605154080000|2020-11-12 04:08:00|460.66|458.66|460.57|458.57|460.66|458.66|460.56|458.56|8
1605154090000|2020-11-12 04:08:10|460.52|458.52|460.42|458.42|460.52|458.52|460.4|458.4|13
1605154100000|2020-11-12 04:08:20|460.41|458.41|460.37|458.37|460.41|458.41|460.36|458.36|9
1605154110000|2020-11-12 04:08:30|460.38|458.38|460.39|458.39|460.39|458.39|460.38|458.38|4
1605154120000|2020-11-12 04:08:40|460.38|458.38|460.37|458.37|460.38|458.38|460.36|458.36|7
1605154130000|2020-11-12 04:08:50|460.38|458.38|460.38|458.38|460.38|458.38|460.37|458.37|3
1605154140000|2020-11-12 04:09:00|460.39|458.39|460.38|458.38|460.39|458.39|460.37|458.37|8
1605154150000|2020-11-12 04:09:10|460.37|458.37|460.36|458.36|460.38|458.38|460.36|458.36|11
1605154160000|2020-11-12 04:09:20|460.37|458.37|460.37|458.37|460.37|458.37|460.37|458.37|1
1605154170000|2020-11-12 04:09:30|460.38|458.38|460.34|458.34|460.38|458.38|460.33|458.33|14
1605154180000|2020-11-12 04:09:40|460.35|458.35|460.34|458.34|460.36|458.36|460.34|458.34|8
1605154190000|2020-11-12 04:09:50|460.35|458.35|460.34|458.34|460.35|458.35|460.33|458.33|6
1605154200000|2020-11-12 04:10:00|460.33|458.33|460.36|458.36|460.38|458.38|460.33|458.33|4
1605154210000|2020-11-12 04:10:10|460.35|458.35|460.28|458.28|460.35|458.35|460.14|458.14|27
1605154220000|2020-11-12 04:10:20|460.31|458.31|460.3|458.3|460.31|458.31|460.18|458.18|23
1605154230000|2020-11-12 04:10:30|460.29|458.29|460.23|458.23|460.29|458.29|460.16|458.16|15
1605154240000|2020-11-12 04:10:40|460.24|458.24|460.33|458.33|460.33|458.33|460.23|458.23|12
1605154250000|2020-11-12 04:10:50|460.32|458.32|460.32|458.32|460.32|458.32|460.29|458.29|11
1605154260000|2020-11-12 04:11:00|460.31|458.31|460.32|458.32|460.32|458.32|460.29|458.29|6
1605154270000|2020-11-12 04:11:10|460.33|458.33|460.26|458.26|460.34|458.34|460.25|458.25|12
1605154280000|2020-11-12 04:11:20|460.25|458.25|460.24|458.24|460.26|458.26|460.24|458.24|7
1605154290000|2020-11-12 04:11:30|460.25|458.25|460.24|458.24|460.25|458.25|460.24|458.24|6
1605154300000|2020-11-12 04:11:40|460.25|458.25|460.24|458.24|460.26|458.26|460.24|458.24|9
1605154310000|2020-11-12 04:11:50|460.25|458.25|460.25|458.25|460.25|458.25|460.24|458.24|7
1605154320000|2020-11-12 04:12:00|460.27|458.27|460.27|458.27|460.28|458.28|460.26|458.26|5
1605154330000|2020-11-12 04:12:10|460.28|458.28|460.3|458.3|460.3|458.3|460.27|458.27|5
1605154340000|2020-11-12 04:12:20|460.34|458.34|460.34|458.34|460.34|458.34|460.34|458.34|1
1605154360000|2020-11-12 04:12:40|460.33|458.33|460.16|458.16|460.33|458.33|460.13|458.13|9
1605154370000|2020-11-12 04:12:50|460.17|458.17|460.13|458.13|460.25|458.25|460.08|458.08|20
1605154380000|2020-11-12 04:13:00|460.12|458.12|460.12|458.12|460.16|458.16|460.09|458.09|21
1605154390000|2020-11-12 04:13:10|460.13|458.13|460.04|458.04|460.16|458.16|460.04|458.04|9
1605154400000|2020-11-12 04:13:20|460.03|458.03|460.05|458.05|460.08|458.08|460.01|458.01|14
1605154410000|2020-11-12 04:13:30|460.06|458.06|460.07|458.07|460.09|458.09|460.05|458.05|9
1605154420000|2020-11-12 04:13:40|460.06|458.06|459.99|457.99|460.07|458.07|459.99|457.99|7
1605154430000|2020-11-12 04:13:50|459.94|457.94|459.95|457.95|459.96|457.96|459.94|457.94|6
1605154440000|2020-11-12 04:14:00|459.94|457.94|459.83|457.83|459.94|457.94|459.83|457.83|11
1605154450000|2020-11-12 04:14:10|459.82|457.82|459.79|457.79|459.83|457.83|459.79|457.79|7
1605154460000|2020-11-12 04:14:20|459.8|457.8|459.54|457.54|459.8|457.8|459.53|457.53|23
1605154470000|2020-11-12 04:14:30|459.52|457.52|459.46|457.46|459.55|457.55|459.45|457.45|18
1605154480000|2020-11-12 04:14:40|459.54|457.54|459.64|457.64|459.68|457.68|459.54|457.54|12
1605154490000|2020-11-12 04:14:50|459.66|457.66|459.64|457.64|459.66|457.66|459.62|457.62|7
1605154500000|2020-11-12 04:15:00|459.63|457.63|459.58|457.58|459.63|457.63|459.57|457.57|11
1605154510000|2020-11-12 04:15:10|459.59|457.59|459.55|457.55|459.63|457.63|459.55|457.55|14
1605154520000|2020-11-12 04:15:20|459.53|457.53|459.41|457.41|459.54|457.54|459.38|457.38|11
1605154530000|2020-11-12 04:15:30|459.43|457.43|459.46|457.46|459.46|457.46|459.4|457.4|12
1605154540000|2020-11-12 04:15:40|459.48|457.48|459.61|457.61|459.64|457.64|459.48|457.48|14
1605154550000|2020-11-12 04:15:50|459.59|457.59|459.54|457.54|459.59|457.59|459.53|457.53|16
1605154560000|2020-11-12 04:16:00|459.53|457.53|459.54|457.54|459.55|457.55|459.5|457.5|7
1605154570000|2020-11-12 04:16:10|459.53|457.53|459.55|457.55|459.55|457.55|459.53|457.53|11
1605154580000|2020-11-12 04:16:20|459.54|457.54|459.56|457.56|459.56|457.56|459.54|457.54|5
1605154590000|2020-11-12 04:16:30|459.55|457.55|459.57|457.57|459.61|457.61|459.55|457.55|11
1605154600000|2020-11-12 04:16:40|459.58|457.58|459.56|457.56|459.58|457.58|459.56|457.56|3
1605154610000|2020-11-12 04:16:50|459.52|457.52|459.43|457.43|459.52|457.52|459.43|457.43|7
1605154620000|2020-11-12 04:17:00|459.44|457.44|459.5|457.5|459.5|457.5|459.42|457.42|8
1605154630000|2020-11-12 04:17:10|459.52|457.52|459.42|457.42|459.53|457.53|459.42|457.42|14
1605154640000|2020-11-12 04:17:20|459.43|457.43|459.43|457.43|459.43|457.43|459.43|457.43|1
1605154650000|2020-11-12 04:17:30|459.44|457.44|459.3|457.3|459.44|457.44|459.3|457.3|18
1605154660000|2020-11-12 04:17:40|459.35|457.35|459.08|457.08|459.35|457.35|459.08|457.08|14
1605154670000|2020-11-12 04:17:50|459.09|457.09|459.14|457.14|459.15|457.15|459.09|457.09|10
1605154680000|2020-11-12 04:18:00|459.15|457.15|459.06|457.06|459.15|457.15|459.06|457.06|5
1605154690000|2020-11-12 04:18:10|459.07|457.07|459.15|457.15|459.15|457.15|459.07|457.07|10
1605154700000|2020-11-12 04:18:20|459.16|457.16|459.11|457.11|459.16|457.16|459.1|457.1|9
1605154710000|2020-11-12 04:18:30|459.1|457.1|459.46|457.46|459.48|457.48|459.1|457.1|18
1605154720000|2020-11-12 04:18:40|459.45|457.45|459.22|457.22|459.45|457.45|459.22|457.22|18
1605154730000|2020-11-12 04:18:50|459.21|457.21|459.3|457.3|459.3|457.3|459.19|457.19|25
1605154740000|2020-11-12 04:19:00|459.31|457.31|459.29|457.29|459.35|457.35|459.26|457.26|23
1605154750000|2020-11-12 04:19:10|459.3|457.3|459.31|457.31|459.31|457.31|459.27|457.27|17
1605154760000|2020-11-12 04:19:20|459.3|457.3|459.19|457.19|459.3|457.3|459.16|457.16|24
1605154770000|2020-11-12 04:19:30|459.17|457.17|459.31|457.31|459.31|457.31|459.17|457.17|20
1605154780000|2020-11-12 04:19:40|459.33|457.33|459.23|457.23|459.39|457.39|459.22|457.22|26
1605154790000|2020-11-12 04:19:50|459.25|457.25|459.27|457.27|459.27|457.27|459.24|457.24|7
1605154800000|2020-11-12 04:20:00|459.25|457.25|459.19|457.19|459.25|457.25|459.15|457.15|18
1605154810000|2020-11-12 04:20:10|459.21|457.21|459.21|457.21|459.22|457.22|459.18|457.18|11
1605154820000|2020-11-12 04:20:20|459.2|457.2|459.22|457.22|459.27|457.27|459.2|457.2|11
1605154830000|2020-11-12 04:20:30|459.2|457.2|459.2|457.2|459.22|457.22|459.19|457.19|17
1605154840000|2020-11-12 04:20:40|459.19|457.19|459.2|457.2|459.21|457.21|459.19|457.19|8
1605154850000|2020-11-12 04:20:50|459.21|457.21|459.37|457.37|459.37|457.37|459.2|457.2|17
1605154860000|2020-11-12 04:21:00|459.38|457.38|459.51|457.51|459.51|457.51|459.36|457.36|12
1605154870000|2020-11-12 04:21:10|459.54|457.54|459.66|457.66|459.7|457.7|459.53|457.53|19
1605154880000|2020-11-12 04:21:20|459.65|457.65|459.94|457.94|460.05|458.05|459.65|457.65|26
1605154890000|2020-11-12 04:21:30|459.95|457.95|459.78|457.78|460|458|459.78|457.78|22
1605154900000|2020-11-12 04:21:40|459.72|457.72|459.82|457.82|459.82|457.82|459.72|457.72|12
1605154910000|2020-11-12 04:21:50|459.81|457.81|459.82|457.82|459.85|457.85|459.8|457.8|12
1605154920000|2020-11-12 04:22:00|459.79|457.79|459.79|457.79|459.83|457.83|459.77|457.77|15
1605154930000|2020-11-12 04:22:10|459.78|457.78|459.78|457.78|459.8|457.8|459.78|457.78|11
1605154940000|2020-11-12 04:22:20|459.77|457.77|459.62|457.62|459.78|457.78|459.62|457.62|17
1605154950000|2020-11-12 04:22:30|459.63|457.63|459.7|457.7|459.7|457.7|459.62|457.62|11
1605154960000|2020-11-12 04:22:40|459.69|457.69|459.69|457.69|459.71|457.71|459.67|457.67|21
1605154970000|2020-11-12 04:22:50|459.7|457.7|459.77|457.77|459.78|457.78|459.68|457.68|17
1605154980000|2020-11-12 04:23:00|459.78|457.78|459.71|457.71|459.78|457.78|459.68|457.68|21
1605154990000|2020-11-12 04:23:10|459.76|457.76|459.92|457.92|459.98|457.98|459.76|457.76|15
1605155000000|2020-11-12 04:23:20|459.9|457.9|459.93|457.93|459.93|457.93|459.87|457.87|15
1605155010000|2020-11-12 04:23:30|459.94|457.94|459.86|457.86|459.94|457.94|459.82|457.82|19
1605155020000|2020-11-12 04:23:40|459.85|457.85|459.82|457.82|459.87|457.87|459.77|457.77|21
1605155030000|2020-11-12 04:23:50|459.8|457.8|459.84|457.84|459.87|457.87|459.8|457.8|15
1605155040000|2020-11-12 04:24:00|459.83|457.83|459.86|457.86|459.86|457.86|459.77|457.77|18
1605155050000|2020-11-12 04:24:10|459.87|457.87|459.87|457.87|459.91|457.91|459.85|457.85|18
1605155060000|2020-11-12 04:24:20|459.88|457.88|459.76|457.76|459.88|457.88|459.75|457.75|10
1605155070000|2020-11-12 04:24:30|459.77|457.77|459.75|457.75|459.77|457.77|459.75|457.75|3
1605155080000|2020-11-12 04:24:40|459.74|457.74|459.67|457.67|459.75|457.75|459.66|457.66|9
1605155090000|2020-11-12 04:24:50|459.65|457.65|459.68|457.68|459.7|457.7|459.62|457.62|13
1605155100000|2020-11-12 04:25:00|459.7|457.7|459.83|457.83|459.83|457.83|459.69|457.69|6
1605155110000|2020-11-12 04:25:10|459.91|457.91|459.92|457.92|459.93|457.93|459.9|457.9|14
1605155120000|2020-11-12 04:25:20|459.93|457.93|459.79|457.79|459.93|457.93|459.76|457.76|16
1605155130000|2020-11-12 04:25:30|459.8|457.8|459.81|457.81|459.84|457.84|459.78|457.78|16
1605155140000|2020-11-12 04:25:40|459.8|457.8|459.72|457.72|459.81|457.81|459.7|457.7|18
1605155150000|2020-11-12 04:25:50|459.71|457.71|459.45|457.45|459.71|457.71|459.42|457.42|19
1605155160000|2020-11-12 04:26:00|459.44|457.44|459.31|457.31|459.47|457.47|459.3|457.3|15
1605155170000|2020-11-12 04:26:10|459.3|457.3|459.33|457.33|459.35|457.35|459.3|457.3|13
1605155180000|2020-11-12 04:26:20|459.35|457.35|459.27|457.27|459.36|457.36|459.27|457.27|19
1605155190000|2020-11-12 04:26:30|459.28|457.28|459.45|457.45|459.45|457.45|459.27|457.27|22
1605155200000|2020-11-12 04:26:40|459.47|457.47|459.48|457.48|459.51|457.51|459.42|457.42|18
1605155210000|2020-11-12 04:26:50|459.47|457.47|459.55|457.55|459.57|457.57|459.43|457.43|21
1605155220000|2020-11-12 04:27:00|459.56|457.56|459.49|457.49|459.56|457.56|459.49|457.49|8
1605155230000|2020-11-12 04:27:10|459.47|457.47|459.48|457.48|459.48|457.48|459.47|457.47|2
1605155240000|2020-11-12 04:27:20|459.41|457.41|459.27|457.27|459.41|457.41|459.27|457.27|12
1605155250000|2020-11-12 04:27:30|459.24|457.24|459.24|457.24|459.25|457.25|459.22|457.22|15
1605155260000|2020-11-12 04:27:40|459.25|457.25|459.34|457.34|459.43|457.43|459.25|457.25|19
1605155270000|2020-11-12 04:27:50|459.35|457.35|459.32|457.32|459.35|457.35|459.3|457.3|15
1605155280000|2020-11-12 04:28:00|459.33|457.33|459.16|457.16|459.33|457.33|459.16|457.16|17
1605155290000|2020-11-12 04:28:10|459.17|457.17|459.21|457.21|459.21|457.21|459.16|457.16|7
1605155300000|2020-11-12 04:28:20|459.22|457.22|459.19|457.19|459.22|457.22|459.18|457.18|7
1605155310000|2020-11-12 04:28:30|459.18|457.18|459.23|457.23|459.32|457.32|459.18|457.18|16
1605155320000|2020-11-12 04:28:40|459.24|457.24|459.52|457.52|459.52|457.52|459.24|457.24|27
1605155330000|2020-11-12 04:28:50|459.53|457.53|459.67|457.67|459.68|457.68|459.53|457.53|22
1605155340000|2020-11-12 04:29:00|459.66|457.66|459.75|457.75|459.75|457.75|459.65|457.65|20
1605155350000|2020-11-12 04:29:10|459.74|457.74|459.66|457.66|459.74|457.74|459.64|457.64|17
1605155360000|2020-11-12 04:29:20|459.68|457.68|459.65|457.65|459.68|457.68|459.58|457.58|9
1605155370000|2020-11-12 04:29:30|459.64|457.64|459.58|457.58|459.64|457.64|459.54|457.54|17
1605155380000|2020-11-12 04:29:40|459.59|457.59|459.72|457.72|459.72|457.72|459.58|457.58|17
1605155390000|2020-11-12 04:29:50|459.69|457.69|459.84|457.84|459.84|457.84|459.69|457.69|13
1605155400000|2020-11-12 04:30:00|459.85|457.85|459.98|457.98|459.99|457.99|459.84|457.84|19
1605155410000|2020-11-12 04:30:10|459.97|457.97|459.99|457.99|460|458|459.97|457.97|9
1605155420000|2020-11-12 04:30:20|459.98|457.98|459.83|457.83|460|458|459.8|457.8|27
1605155430000|2020-11-12 04:30:30|459.81|457.81|459.76|457.76|459.81|457.81|459.75|457.75|18
1605155440000|2020-11-12 04:30:40|459.75|457.75|460.06|458.06|460.07|458.07|459.75|457.75|18
1605155450000|2020-11-12 04:30:50|460.03|458.03|459.89|457.89|460.03|458.03|459.89|457.89|17
1605155460000|2020-11-12 04:31:00|459.87|457.87|459.88|457.88|459.92|457.92|459.87|457.87|11
1605155470000|2020-11-12 04:31:10|459.89|457.89|459.88|457.88|459.89|457.89|459.88|457.88|8
1605155480000|2020-11-12 04:31:20|459.89|457.89|459.99|457.99|460|458|459.88|457.88|10
1605155490000|2020-11-12 04:31:30|459.98|457.98|459.98|457.98|459.98|457.98|459.97|457.97|3
1605155500000|2020-11-12 04:31:40|459.99|457.99|459.98|457.98|459.99|457.99|459.97|457.97|5
1605155510000|2020-11-12 04:31:50|459.96|457.96|459.98|457.98|459.98|457.98|459.96|457.96|2
1605155520000|2020-11-12 04:32:00|459.97|457.97|459.98|457.98|459.98|457.98|459.93|457.93|17
1605155530000|2020-11-12 04:32:10|459.97|457.97|459.98|457.98|459.98|457.98|459.9|457.9|13
1605155540000|2020-11-12 04:32:20|459.97|457.97|459.98|457.98|460|458|459.97|457.97|12
1605155550000|2020-11-12 04:32:30|459.99|457.99|460|458|460|458|459.98|457.98|7
1605155560000|2020-11-12 04:32:40|459.99|457.99|459.99|457.99|459.99|457.99|459.99|457.99|1
1605155570000|2020-11-12 04:32:50|460|458|460.23|458.23|460.23|458.23|460|458|23
1605155580000|2020-11-12 04:33:00|460.16|458.16|460.15|458.15|460.18|458.18|460.15|458.15|11
1605155590000|2020-11-12 04:33:10|460.16|458.16|460.18|458.18|460.18|458.18|460.15|458.15|10
1605155600000|2020-11-12 04:33:20|460.2|458.2|460.2|458.2|460.21|458.21|460.18|458.18|17
1605155610000|2020-11-12 04:33:30|460.21|458.21|460.31|458.31|460.32|458.32|460.2|458.2|13
1605155620000|2020-11-12 04:33:40|460.32|458.32|460.33|458.33|460.33|458.33|460.31|458.31|12
1605155630000|2020-11-12 04:33:50|460.32|458.32|460.36|458.36|460.36|458.36|460.32|458.32|10
1605155640000|2020-11-12 04:34:00|460.35|458.35|460.32|458.32|460.37|458.37|460.22|458.22|14
1605155650000|2020-11-12 04:34:10|460.31|458.31|460.3|458.3|460.31|458.31|460.3|458.3|2
1605155660000|2020-11-12 04:34:20|460.28|458.28|460.29|458.29|460.29|458.29|460.28|458.28|2
1605155680000|2020-11-12 04:34:40|460.3|458.3|460.3|458.3|460.3|458.3|460.28|458.28|3
1605155690000|2020-11-12 04:34:50|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|1
1605155700000|2020-11-12 04:35:00|460.31|458.31|460.35|458.35|460.35|458.35|460.31|458.31|5
1605155710000|2020-11-12 04:35:10|460.36|458.36|460.37|458.37|460.4|458.4|460.36|458.36|9
1605155720000|2020-11-12 04:35:20|460.38|458.38|460.42|458.42|460.45|458.45|460.38|458.38|19
1605155730000|2020-11-12 04:35:30|460.44|458.44|460.36|458.36|460.44|458.44|460.34|458.34|4
1605155740000|2020-11-12 04:35:40|460.35|458.35|460.36|458.36|460.36|458.36|460.35|458.35|4
1605155750000|2020-11-12 04:35:50|460.35|458.35|460.37|458.37|460.37|458.37|460.35|458.35|7
1605155760000|2020-11-12 04:36:00|460.36|458.36|460.37|458.37|460.37|458.37|460.35|458.35|12
1605155770000|2020-11-12 04:36:10|460.35|458.35|460.36|458.36|460.36|458.36|460.35|458.35|2
1605155780000|2020-11-12 04:36:20|460.33|458.33|460.33|458.33|460.37|458.37|460.33|458.33|22
1605155790000|2020-11-12 04:36:30|460.36|458.36|460.39|458.39|460.41|458.41|460.34|458.34|23
1605155800000|2020-11-12 04:36:40|460.38|458.38|460.48|458.48|460.48|458.48|460.37|458.37|16
1605155810000|2020-11-12 04:36:50|460.47|458.47|460.53|458.53|460.53|458.53|460.46|458.46|14
1605155820000|2020-11-12 04:37:00|460.52|458.52|460.58|458.58|460.59|458.59|460.52|458.52|17
1605155830000|2020-11-12 04:37:10|460.57|458.57|460.53|458.53|460.59|458.59|460.53|458.53|12
1605155840000|2020-11-12 04:37:20|460.52|458.52|460.49|458.49|460.58|458.58|460.49|458.49|17
1605155850000|2020-11-12 04:37:30|460.48|458.48|460.56|458.56|460.56|458.56|460.48|458.48|6
1605155860000|2020-11-12 04:37:40|460.59|458.59|460.61|458.61|460.63|458.63|460.59|458.59|15
1605155870000|2020-11-12 04:37:50|460.63|458.63|460.59|458.59|460.63|458.63|460.55|458.55|8
1605155880000|2020-11-12 04:38:00|460.6|458.6|460.58|458.58|460.61|458.61|460.56|458.56|9
1605155890000|2020-11-12 04:38:10|460.56|458.56|460.52|458.52|460.59|458.59|460.49|458.49|16
1605155900000|2020-11-12 04:38:20|460.53|458.53|460.59|458.59|460.59|458.59|460.51|458.51|15
1605155910000|2020-11-12 04:38:30|460.58|458.58|460.42|458.42|460.6|458.6|460.4|458.4|16
1605155920000|2020-11-12 04:38:40|460.41|458.41|460.33|458.33|460.41|458.41|460.33|458.33|13
1605155930000|2020-11-12 04:38:50|460.34|458.34|460.38|458.38|460.38|458.38|460.33|458.33|6
1605155940000|2020-11-12 04:39:00|460.39|458.39|460.43|458.43|460.43|458.43|460.39|458.39|5
1605155950000|2020-11-12 04:39:10|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|1
1605155960000|2020-11-12 04:39:20|460.43|458.43|460.43|458.43|460.45|458.45|460.43|458.43|5
1605155970000|2020-11-12 04:39:30|460.44|458.44|460.44|458.44|460.45|458.45|460.43|458.43|7
1605155980000|2020-11-12 04:39:40|460.43|458.43|460.39|458.39|460.43|458.43|460.37|458.37|6
1605155990000|2020-11-12 04:39:50|460.37|458.37|460.39|458.39|460.39|458.39|460.37|458.37|5
1605156000000|2020-11-12 04:40:00|460.38|458.38|460.32|458.32|460.38|458.38|460.31|458.31|9
1605156010000|2020-11-12 04:40:10|460.31|458.31|460.37|458.37|460.38|458.38|460.31|458.31|6
1605156020000|2020-11-12 04:40:20|460.38|458.38|460.35|458.35|460.38|458.38|460.35|458.35|6
1605156030000|2020-11-12 04:40:30|460.34|458.34|460.34|458.34|460.34|458.34|460.34|458.34|1
1605156040000|2020-11-12 04:40:40|460.35|458.35|460.34|458.34|460.35|458.35|460.33|458.33|6
1605156050000|2020-11-12 04:40:50|460.3|458.3|460.28|458.28|460.3|458.3|460.26|458.26|13
1605156060000|2020-11-12 04:41:00|460.29|458.29|460.28|458.28|460.29|458.29|460.27|458.27|8
1605156070000|2020-11-12 04:41:10|460.25|458.25|460.21|458.21|460.26|458.26|460.21|458.21|12
1605156080000|2020-11-12 04:41:20|460.22|458.22|460.26|458.26|460.26|458.26|460.21|458.21|7
1605156090000|2020-11-12 04:41:30|460.27|458.27|460.24|458.24|460.29|458.29|460.24|458.24|20
1605156100000|2020-11-12 04:41:40|460.25|458.25|460.25|458.25|460.26|458.26|460.24|458.24|11
1605156110000|2020-11-12 04:41:50|460.26|458.26|460.19|458.19|460.26|458.26|460.19|458.19|9
1605156120000|2020-11-12 04:42:00|460.2|458.2|460.19|458.19|460.24|458.24|460.19|458.19|12
1605156130000|2020-11-12 04:42:10|460.2|458.2|460.18|458.18|460.22|458.22|460.18|458.18|8
1605156150000|2020-11-12 04:42:30|460.17|458.17|460.13|458.13|460.17|458.17|460.13|458.13|5
1605156160000|2020-11-12 04:42:40|460.14|458.14|460.12|458.12|460.14|458.14|460.12|458.12|2
1605156170000|2020-11-12 04:42:50|460.14|458.14|460.15|458.15|460.15|458.15|460.14|458.14|2
1605156180000|2020-11-12 04:43:00|460.13|458.13|460.12|458.12|460.13|458.13|460.12|458.12|2
1605156190000|2020-11-12 04:43:10|460.11|458.11|460.06|458.06|460.11|458.11|460.03|458.03|10
1605156200000|2020-11-12 04:43:20|460.07|458.07|460.1|458.1|460.12|458.12|460.05|458.05|10
1605156210000|2020-11-12 04:43:30|460.14|458.14|460.15|458.15|460.16|458.16|460.14|458.14|10
1605156220000|2020-11-12 04:43:40|460.16|458.16|460.2|458.2|460.2|458.2|460.16|458.16|6
1605156230000|2020-11-12 04:43:50|460.22|458.22|460.21|458.21|460.22|458.22|460.19|458.19|11
1605156240000|2020-11-12 04:44:00|460.2|458.2|460.21|458.21|460.21|458.21|460.19|458.19|8
1605156250000|2020-11-12 04:44:10|460.22|458.22|460.24|458.24|460.24|458.24|460.2|458.2|5
1605156260000|2020-11-12 04:44:20|460.23|458.23|460.25|458.25|460.25|458.25|460.23|458.23|2
1605156270000|2020-11-12 04:44:30|460.23|458.23|460.2|458.2|460.23|458.23|460.19|458.19|5
1605156280000|2020-11-12 04:44:40|460.19|458.19|460.17|458.17|460.2|458.2|460.17|458.17|5
1605156290000|2020-11-12 04:44:50|460.18|458.18|460.19|458.19|460.19|458.19|460.17|458.17|4
1605156300000|2020-11-12 04:45:00|460.18|458.18|459.97|457.97|460.18|458.18|459.97|457.97|10
1605156310000|2020-11-12 04:45:10|459.98|457.98|459.97|457.97|459.98|457.98|459.94|457.94|8
1605156320000|2020-11-12 04:45:20|459.95|457.95|459.85|457.85|459.95|457.95|459.85|457.85|10
1605156330000|2020-11-12 04:45:30|459.84|457.84|459.82|457.82|459.84|457.84|459.82|457.82|3
1605156340000|2020-11-12 04:45:40|459.83|457.83|459.64|457.64|459.83|457.83|459.64|457.64|9
1605156350000|2020-11-12 04:45:50|459.65|457.65|459.79|457.79|459.8|457.8|459.64|457.64|16
1605156360000|2020-11-12 04:46:00|459.8|457.8|459.81|457.81|459.82|457.82|459.79|457.79|8
1605156370000|2020-11-12 04:46:10|459.82|457.82|459.82|457.82|459.84|457.84|459.82|457.82|4
1605156380000|2020-11-12 04:46:20|459.81|457.81|459.92|457.92|459.94|457.94|459.8|457.8|12
1605156390000|2020-11-12 04:46:30|459.93|457.93|459.96|457.96|459.98|457.98|459.88|457.88|12
1605156400000|2020-11-12 04:46:40|459.97|457.97|460|458|460.01|458.01|459.96|457.96|14
1605156410000|2020-11-12 04:46:50|460.01|458.01|460|458|460.01|458.01|460|458|4
1605156420000|2020-11-12 04:47:00|460.02|458.02|460.03|458.03|460.04|458.04|460|458|16
1605156430000|2020-11-12 04:47:10|460.04|458.04|460.02|458.02|460.04|458.04|460|458|15
1605156440000|2020-11-12 04:47:20|460.03|458.03|460.08|458.08|460.08|458.08|460.01|458.01|16
1605156450000|2020-11-12 04:47:30|460.07|458.07|460.13|458.13|460.13|458.13|460.07|458.07|5
1605156460000|2020-11-12 04:47:40|460.14|458.14|460.14|458.14|460.14|458.14|460.13|458.13|3
1605156470000|2020-11-12 04:47:50|460.15|458.15|460.15|458.15|460.15|458.15|460.15|458.15|1
1605156480000|2020-11-12 04:48:00|460.16|458.16|460.14|458.14|460.17|458.17|460.14|458.14|4
1605156490000|2020-11-12 04:48:10|460.16|458.16|460.35|458.35|460.35|458.35|460.16|458.16|7
1605156500000|2020-11-12 04:48:20|460.36|458.36|460.32|458.32|460.36|458.36|460.29|458.29|17
1605156510000|2020-11-12 04:48:30|460.31|458.31|460.32|458.32|460.34|458.34|460.31|458.31|11
1605156520000|2020-11-12 04:48:40|460.31|458.31|460.37|458.37|460.37|458.37|460.3|458.3|16
1605156530000|2020-11-12 04:48:50|460.35|458.35|460.35|458.35|460.36|458.36|460.3|458.3|9
1605156540000|2020-11-12 04:49:00|460.36|458.36|460.36|458.36|460.36|458.36|460.35|458.35|7
1605156550000|2020-11-12 04:49:10|460.31|458.31|460.36|458.36|460.37|458.37|460.31|458.31|7
1605156560000|2020-11-12 04:49:20|460.31|458.31|460.28|458.28|460.31|458.31|460.25|458.25|7
1605156570000|2020-11-12 04:49:30|460.27|458.27|460.31|458.31|460.33|458.33|460.27|458.27|15
1605156580000|2020-11-12 04:49:40|460.32|458.32|460.32|458.32|460.32|458.32|460.3|458.3|10
1605156590000|2020-11-12 04:49:50|460.34|458.34|460.4|458.4|460.4|458.4|460.34|458.34|7
1605156600000|2020-11-12 04:50:00|460.39|458.39|460.41|458.41|460.41|458.41|460.39|458.39|14
1605156610000|2020-11-12 04:50:10|460.4|458.4|460.42|458.42|460.42|458.42|460.39|458.39|6
1605156620000|2020-11-12 04:50:20|460.4|458.4|460.43|458.43|460.47|458.47|460.4|458.4|7
1605156630000|2020-11-12 04:50:30|460.41|458.41|460.4|458.4|460.42|458.42|460.39|458.39|6
1605156640000|2020-11-12 04:50:40|460.41|458.41|460.41|458.41|460.41|458.41|460.39|458.39|10
1605156650000|2020-11-12 04:50:50|460.4|458.4|460.41|458.41|460.41|458.41|460.4|458.4|6
1605156660000|2020-11-12 04:51:00|460.43|458.43|460.42|458.42|460.46|458.46|460.42|458.42|6
1605156680000|2020-11-12 04:51:20|460.45|458.45|460.45|458.45|460.46|458.46|460.45|458.45|3
1605156690000|2020-11-12 04:51:30|460.46|458.46|460.34|458.34|460.46|458.46|460.34|458.34|10
1605156700000|2020-11-12 04:51:40|460.35|458.35|460.26|458.26|460.35|458.35|460.26|458.26|4
1605156710000|2020-11-12 04:51:50|460.25|458.25|460.14|458.14|460.26|458.26|460.14|458.14|8
1605156720000|2020-11-12 04:52:00|460.15|458.15|460.18|458.18|460.18|458.18|460.15|458.15|8
1605156730000|2020-11-12 04:52:10|460.14|458.14|460.15|458.15|460.16|458.16|460.11|458.11|17
1605156740000|2020-11-12 04:52:20|460.16|458.16|460.11|458.11|460.16|458.16|460.09|458.09|16
1605156750000|2020-11-12 04:52:30|460.09|458.09|460.21|458.21|460.21|458.21|460.09|458.09|18
1605156760000|2020-11-12 04:52:40|460.24|458.24|460.29|458.29|460.29|458.29|460.24|458.24|10
1605156770000|2020-11-12 04:52:50|460.28|458.28|460.21|458.21|460.28|458.28|460.21|458.21|8
1605156780000|2020-11-12 04:53:00|460.2|458.2|460.1|458.1|460.2|458.2|460.09|458.09|12
1605156790000|2020-11-12 04:53:10|460.11|458.11|460.13|458.13|460.19|458.19|460.11|458.11|16
1605156800000|2020-11-12 04:53:20|460.12|458.12|460.14|458.14|460.16|458.16|460.11|458.11|13
1605156810000|2020-11-12 04:53:30|460.12|458.12|460.12|458.12|460.15|458.15|460.12|458.12|5
1605156830000|2020-11-12 04:53:50|460.13|458.13|460.13|458.13|460.13|458.13|460.12|458.12|3
1605156840000|2020-11-12 04:54:00|460.15|458.15|460.15|458.15|460.16|458.16|460.15|458.15|3
1605156860000|2020-11-12 04:54:20|460.14|458.14|460.09|458.09|460.14|458.14|460.09|458.09|7
1605156870000|2020-11-12 04:54:30|460.1|458.1|459.97|457.97|460.1|458.1|459.97|457.97|6
1605156880000|2020-11-12 04:54:40|459.96|457.96|459.96|457.96|459.97|457.97|459.96|457.96|5
1605156890000|2020-11-12 04:54:50|459.97|457.97|459.96|457.96|459.97|457.97|459.96|457.96|4
1605156900000|2020-11-12 04:55:00|459.98|457.98|460.13|458.13|460.15|458.15|459.98|457.98|17
1605156910000|2020-11-12 04:55:10|460.12|458.12|460.07|458.07|460.12|458.12|460.07|458.07|4
1605156920000|2020-11-12 04:55:20|460.06|458.06|460.06|458.06|460.06|458.06|460.06|458.06|1
1605156930000|2020-11-12 04:55:30|460.08|458.08|460.06|458.06|460.08|458.08|460.06|458.06|2
1605156940000|2020-11-12 04:55:40|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|1
1605156950000|2020-11-12 04:55:50|460.11|458.11|460.13|458.13|460.13|458.13|460.11|458.11|3
1605156960000|2020-11-12 04:56:00|460.12|458.12|460.1|458.1|460.12|458.12|460.1|458.1|3
1605156970000|2020-11-12 04:56:10|460.11|458.11|460.11|458.11|460.11|458.11|460.07|458.07|4
1605156980000|2020-11-12 04:56:20|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|1
1605156990000|2020-11-12 04:56:30|460.14|458.14|460.13|458.13|460.14|458.14|460.13|458.13|2
1605157000000|2020-11-12 04:56:40|460.14|458.14|460.15|458.15|460.15|458.15|460.14|458.14|2
1605157010000|2020-11-12 04:56:50|460.14|458.14|460.15|458.15|460.15|458.15|460.14|458.14|2
1605157020000|2020-11-12 04:57:00|460.14|458.14|460.12|458.12|460.14|458.14|460.12|458.12|4
1605157030000|2020-11-12 04:57:10|460.13|458.13|460.15|458.15|460.16|458.16|460.12|458.12|12
1605157040000|2020-11-12 04:57:20|460.16|458.16|460.18|458.18|460.19|458.19|460.16|458.16|13
1605157050000|2020-11-12 04:57:30|460.16|458.16|460.13|458.13|460.16|458.16|460.13|458.13|14
1605157060000|2020-11-12 04:57:40|460.14|458.14|460.17|458.17|460.17|458.17|460.14|458.14|7
1605157070000|2020-11-12 04:57:50|460.16|458.16|460.26|458.26|460.26|458.26|460.13|458.13|15
1605157080000|2020-11-12 04:58:00|460.25|458.25|460.41|458.41|460.41|458.41|460.25|458.25|14
1605157090000|2020-11-12 04:58:10|460.4|458.4|460.42|458.42|460.43|458.43|460.39|458.39|6
1605157120000|2020-11-12 04:58:40|460.4|458.4|460.36|458.36|460.42|458.42|460.35|458.35|7
1605157130000|2020-11-12 04:58:50|460.37|458.37|460.32|458.32|460.37|458.37|460.3|458.3|7
1605157140000|2020-11-12 04:59:00|460.3|458.3|460.38|458.38|460.38|458.38|460.29|458.29|17
1605157150000|2020-11-12 04:59:10|460.37|458.37|460.41|458.41|460.42|458.42|460.36|458.36|5
1605157160000|2020-11-12 04:59:20|460.42|458.42|460.41|458.41|460.42|458.42|460.36|458.36|12
1605157180000|2020-11-12 04:59:40|460.39|458.39|460.41|458.41|460.41|458.41|460.39|458.39|3
1605157200000|2020-11-12 05:00:00|460.38|458.38|460.37|458.37|460.39|458.39|460.35|458.35|15
1605157210000|2020-11-12 05:00:10|460.35|458.35|460.37|458.37|460.37|458.37|460.34|458.34|9
1605157220000|2020-11-12 05:00:20|460.36|458.36|460.34|458.34|460.37|458.37|460.34|458.34|11
1605157230000|2020-11-12 05:00:30|460.32|458.32|460.35|458.35|460.35|458.35|460.32|458.32|7
1605157240000|2020-11-12 05:00:40|460.34|458.34|460.46|458.46|460.46|458.46|460.32|458.32|13
1605157250000|2020-11-12 05:00:50|460.45|458.45|460.48|458.48|460.51|458.51|460.45|458.45|15
1605157260000|2020-11-12 05:01:00|460.46|458.46|460.41|458.41|460.46|458.46|460.39|458.39|17
1605157270000|2020-11-12 05:01:10|460.4|458.4|460.41|458.41|460.43|458.43|460.38|458.38|13
1605157280000|2020-11-12 05:01:20|460.38|458.38|460.41|458.41|460.43|458.43|460.38|458.38|11
1605157290000|2020-11-12 05:01:30|460.39|458.39|460.42|458.42|460.42|458.42|460.39|458.39|9
1605157300000|2020-11-12 05:01:40|460.41|458.41|460.42|458.42|460.42|458.42|460.41|458.41|10
1605157310000|2020-11-12 05:01:50|460.4|458.4|460.39|458.39|460.42|458.42|460.37|458.37|14
1605157320000|2020-11-12 05:02:00|460.38|458.38|460.41|458.41|460.41|458.41|460.38|458.38|16
1605157330000|2020-11-12 05:02:10|460.38|458.38|460.42|458.42|460.44|458.44|460.38|458.38|20
1605157340000|2020-11-12 05:02:20|460.41|458.41|460.42|458.42|460.43|458.43|460.38|458.38|17
1605157350000|2020-11-12 05:02:30|460.43|458.43|460.49|458.49|460.51|458.51|460.4|458.4|20
1605157360000|2020-11-12 05:02:40|460.51|458.51|460.45|458.45|460.51|458.51|460.45|458.45|4
1605157380000|2020-11-12 05:03:00|460.59|458.59|460.6|458.6|460.6|458.6|460.59|458.59|2
1605157400000|2020-11-12 05:03:20|460.59|458.59|460.62|458.62|460.66|458.66|460.59|458.59|15
1605157410000|2020-11-12 05:03:30|460.63|458.63|460.64|458.64|460.64|458.64|460.61|458.61|16
1605157420000|2020-11-12 05:03:40|460.65|458.65|460.65|458.65|460.68|458.68|460.63|458.63|15
1605157430000|2020-11-12 05:03:50|460.66|458.66|460.66|458.66|460.66|458.66|460.66|458.66|1
1605157440000|2020-11-12 05:04:00|460.65|458.65|460.65|458.65|460.65|458.65|460.65|458.65|1
1605157450000|2020-11-12 05:04:10|460.66|458.66|460.69|458.69|460.69|458.69|460.66|458.66|4
1605157460000|2020-11-12 05:04:20|460.7|458.7|460.71|458.71|460.71|458.71|460.7|458.7|2
1605157480000|2020-11-12 05:04:40|460.75|458.75|460.74|458.74|460.75|458.75|460.71|458.71|6
1605157490000|2020-11-12 05:04:50|460.75|458.75|460.75|458.75|460.75|458.75|460.75|458.75|1
1605157500000|2020-11-12 05:05:00|460.79|458.79|460.79|458.79|460.79|458.79|460.79|458.79|1
1605157520000|2020-11-12 05:05:20|460.78|458.78|460.75|458.75|460.79|458.79|460.75|458.75|5
1605157530000|2020-11-12 05:05:30|460.76|458.76|460.8|458.8|460.8|458.8|460.75|458.75|5
1605157540000|2020-11-12 05:05:40|460.81|458.81|460.9|458.9|460.9|458.9|460.81|458.81|3
1605157550000|2020-11-12 05:05:50|460.91|458.91|460.91|458.91|460.91|458.91|460.91|458.91|1
1605157560000|2020-11-12 05:06:00|460.92|458.92|460.92|458.92|460.92|458.92|460.92|458.92|1
1605157570000|2020-11-12 05:06:10|460.97|458.97|461.02|459.02|461.02|459.02|460.97|458.97|4
1605157590000|2020-11-12 05:06:30|461.03|459.03|460.99|458.99|461.03|459.03|460.97|458.97|6
1605157600000|2020-11-12 05:06:40|461|459|461.01|459.01|461.01|459.01|460.99|458.99|4
1605157620000|2020-11-12 05:07:00|461.03|459.03|461.03|459.03|461.03|459.03|461.03|459.03|1
1605157630000|2020-11-12 05:07:10|461.04|459.04|461.04|459.04|461.04|459.04|461.04|459.04|1
1605157640000|2020-11-12 05:07:20|461.03|459.03|461.05|459.05|461.06|459.06|461.03|459.03|5
1605157650000|2020-11-12 05:07:30|461.06|459.06|461.06|459.06|461.06|459.06|461.05|459.05|3
1605157660000|2020-11-12 05:07:40|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|1
1605157670000|2020-11-12 05:07:50|461.06|459.06|461.06|459.06|461.07|459.07|461.06|459.06|3
1605157680000|2020-11-12 05:08:00|461.08|459.08|461.11|459.11|461.13|459.13|461.07|459.07|8
1605157690000|2020-11-12 05:08:10|461.13|459.13|461.35|459.35|461.35|459.35|461.13|459.13|10
1605157700000|2020-11-12 05:08:20|461.32|459.32|461.25|459.25|461.32|459.32|461.13|459.13|20
1605157710000|2020-11-12 05:08:30|461.26|459.26|461.26|459.26|461.27|459.27|461.24|459.24|20
1605157720000|2020-11-12 05:08:40|461.25|459.25|461.32|459.32|461.33|459.33|461.24|459.24|17
1605157730000|2020-11-12 05:08:50|461.3|459.3|461.3|459.3|461.31|459.31|461.28|459.28|4
1605157740000|2020-11-12 05:09:00|461.33|459.33|461.6|459.6|461.61|459.61|461.33|459.33|22
1605157750000|2020-11-12 05:09:10|461.59|459.59|461.64|459.64|461.64|459.64|461.59|459.59|4
1605157760000|2020-11-12 05:09:20|461.65|459.65|461.61|459.61|461.65|459.65|461.61|459.61|6
1605157770000|2020-11-12 05:09:30|461.6|459.6|461.64|459.64|461.64|459.64|461.59|459.59|7
1605157780000|2020-11-12 05:09:40|461.65|459.65|461.79|459.79|461.8|459.8|461.65|459.65|11
1605157790000|2020-11-12 05:09:50|461.8|459.8|461.82|459.82|461.84|459.84|461.79|459.79|12
1605157800000|2020-11-12 05:10:00|461.83|459.83|461.78|459.78|461.85|459.85|461.78|459.78|12
1605157810000|2020-11-12 05:10:10|461.76|459.76|461.86|459.86|461.87|459.87|461.73|459.73|16
1605157820000|2020-11-12 05:10:20|461.87|459.87|461.95|459.95|461.95|459.95|461.87|459.87|4
1605157830000|2020-11-12 05:10:30|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|1
1605157850000|2020-11-12 05:10:50|461.94|459.94|462|460|462|460|461.94|459.94|4
1605157860000|2020-11-12 05:11:00|462.01|460.01|462.22|460.22|462.22|460.22|462.01|460.01|2
1605157870000|2020-11-12 05:11:10|462.29|460.29|462.4|460.4|462.4|460.4|462.29|460.29|11
1605157880000|2020-11-12 05:11:20|462.42|460.42|462.66|460.66|462.68|460.68|462.41|460.41|19
1605157890000|2020-11-12 05:11:30|462.65|460.65|462.57|460.57|462.66|460.66|462.53|460.53|12
1605157900000|2020-11-12 05:11:40|462.58|460.58|462.44|460.44|462.61|460.61|462.41|460.41|18
1605157910000|2020-11-12 05:11:50|462.43|460.43|462.29|460.29|462.45|460.45|462.25|460.25|19
1605157920000|2020-11-12 05:12:00|462.28|460.28|462.3|460.3|462.3|460.3|462.27|460.27|4
1605157930000|2020-11-12 05:12:10|462.28|460.28|462.27|460.27|462.31|460.31|462.26|460.26|16
1605157940000|2020-11-12 05:12:20|462.29|460.29|462.22|460.22|462.31|460.31|462.21|460.21|14
1605157950000|2020-11-12 05:12:30|462.25|460.25|462.3|460.3|462.32|460.32|462.25|460.25|12
1605157960000|2020-11-12 05:12:40|462.29|460.29|462.77|460.77|462.81|460.81|462.28|460.28|23
1605157970000|2020-11-12 05:12:50|462.81|460.81|462.91|460.91|462.92|460.92|462.77|460.77|16
1605157980000|2020-11-12 05:13:00|462.92|460.92|462.88|460.88|462.95|460.95|462.88|460.88|15
1605157990000|2020-11-12 05:13:10|462.87|460.87|462.89|460.89|462.91|460.91|462.83|460.83|10
1605158000000|2020-11-12 05:13:20|462.92|460.92|462.93|460.93|462.96|460.96|462.92|460.92|12
1605158010000|2020-11-12 05:13:30|462.92|460.92|462.91|460.91|462.92|460.92|462.91|460.91|4
1605158020000|2020-11-12 05:13:40|462.9|460.9|462.92|460.92|462.94|460.94|462.9|460.9|9
1605158030000|2020-11-12 05:13:50|462.91|460.91|462.9|460.9|462.92|460.92|462.89|460.89|6
1605158040000|2020-11-12 05:14:00|462.89|460.89|462.85|460.85|462.89|460.89|462.85|460.85|3
1605158050000|2020-11-12 05:14:10|462.83|460.83|462.84|460.84|462.84|460.84|462.83|460.83|4
1605158060000|2020-11-12 05:14:20|462.86|460.86|462.93|460.93|462.97|460.97|462.85|460.85|11
1605158070000|2020-11-12 05:14:30|462.92|460.92|463.03|461.03|463.04|461.04|462.92|460.92|9
1605158080000|2020-11-12 05:14:40|463.04|461.04|463.02|461.02|463.04|461.04|463.01|461.01|11
1605158090000|2020-11-12 05:14:50|463.03|461.03|463.02|461.02|463.1|461.1|463.01|461.01|8
1605158100000|2020-11-12 05:15:00|463.03|461.03|462.89|460.89|463.03|461.03|462.87|460.87|11
1605158110000|2020-11-12 05:15:10|462.87|460.87|462.88|460.88|462.88|460.88|462.83|460.83|9
1605158120000|2020-11-12 05:15:20|462.87|460.87|463.05|461.05|463.06|461.06|462.84|460.84|15
1605158130000|2020-11-12 05:15:30|463.06|461.06|463.11|461.11|463.13|461.13|463.06|461.06|14
1605158140000|2020-11-12 05:15:40|463.1|461.1|462.9|460.9|463.12|461.12|462.86|460.86|20
1605158150000|2020-11-12 05:15:50|462.95|460.95|462.92|460.92|462.97|460.97|462.92|460.92|10
1605158160000|2020-11-12 05:16:00|462.93|460.93|462.89|460.89|462.94|460.94|462.88|460.88|14
1605158170000|2020-11-12 05:16:10|462.9|460.9|462.85|460.85|462.9|460.9|462.85|460.85|8
1605158180000|2020-11-12 05:16:20|462.83|460.83|462.73|460.73|462.83|460.83|462.73|460.73|18
1605158190000|2020-11-12 05:16:30|462.74|460.74|462.63|460.63|462.75|460.75|462.63|460.63|17
1605158200000|2020-11-12 05:16:40|462.64|460.64|462.59|460.59|462.64|460.64|462.59|460.59|7
1605158210000|2020-11-12 05:16:50|462.58|460.58|462.56|460.56|462.58|460.58|462.55|460.55|11
1605158220000|2020-11-12 05:17:00|462.55|460.55|462.46|460.46|462.6|460.6|462.46|460.46|17
1605158230000|2020-11-12 05:17:10|462.44|460.44|462.38|460.38|462.48|460.48|462.38|460.38|14
1605158240000|2020-11-12 05:17:20|462.37|460.37|462.27|460.27|462.37|460.37|462.26|460.26|15
1605158250000|2020-11-12 05:17:30|462.26|460.26|462.31|460.31|462.31|460.31|462.25|460.25|13
1605158260000|2020-11-12 05:17:40|462.29|460.29|462.42|460.42|462.43|460.43|462.29|460.29|22
1605158270000|2020-11-12 05:17:50|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|1
1605158280000|2020-11-12 05:18:00|462.51|460.51|462.81|460.81|462.87|460.87|462.51|460.51|22
1605158290000|2020-11-12 05:18:10|462.85|460.85|462.75|460.75|462.85|460.85|462.7|460.7|12
1605158300000|2020-11-12 05:18:20|462.74|460.74|462.73|460.73|462.75|460.75|462.72|460.72|6
1605158310000|2020-11-12 05:18:30|462.72|460.72|462.59|460.59|462.72|460.72|462.58|460.58|12
1605158320000|2020-11-12 05:18:40|462.57|460.57|462.41|460.41|462.57|460.57|462.38|460.38|15
1605158330000|2020-11-12 05:18:50|462.4|460.4|462.4|460.4|462.41|460.41|462.39|460.39|5
1605158340000|2020-11-12 05:19:00|462.41|460.41|462.42|460.42|462.43|460.43|462.36|460.36|20
1605158350000|2020-11-12 05:19:10|462.43|460.43|462.45|460.45|462.45|460.45|462.43|460.43|2
1605158360000|2020-11-12 05:19:20|462.53|460.53|462.72|460.72|462.72|460.72|462.53|460.53|8
1605158370000|2020-11-12 05:19:30|462.67|460.67|462.74|460.74|462.74|460.74|462.67|460.67|4
1605158380000|2020-11-12 05:19:40|462.73|460.73|462.73|460.73|462.73|460.73|462.68|460.68|12
1605158390000|2020-11-12 05:19:50|462.74|460.74|462.73|460.73|462.74|460.74|462.73|460.73|2
1605158400000|2020-11-12 05:20:00|462.74|460.74|462.7|460.7|462.78|460.78|462.7|460.7|15
1605158410000|2020-11-12 05:20:10|462.69|460.69|462.69|460.69|462.75|460.75|462.66|460.66|12
1605158420000|2020-11-12 05:20:20|462.71|460.71|462.71|460.71|462.71|460.71|462.71|460.71|1
1605158430000|2020-11-12 05:20:30|462.7|460.7|462.7|460.7|462.7|460.7|462.7|460.7|1
1605158440000|2020-11-12 05:20:40|462.68|460.68|462.48|460.48|462.68|460.68|462.47|460.47|9
1605158450000|2020-11-12 05:20:50|462.49|460.49|462.49|460.49|462.5|460.5|462.45|460.45|14
1605158460000|2020-11-12 05:21:00|462.5|460.5|462.42|460.42|462.5|460.5|462.42|460.42|11
1605158470000|2020-11-12 05:21:10|462.41|460.41|462.31|460.31|462.41|460.41|462.31|460.31|13
1605158480000|2020-11-12 05:21:20|462.32|460.32|462.26|460.26|462.32|460.32|462.26|460.26|16
1605158490000|2020-11-12 05:21:30|462.27|460.27|462.32|460.32|462.32|460.32|462.27|460.27|11
1605158500000|2020-11-12 05:21:40|462.33|460.33|462.36|460.36|462.43|460.43|462.33|460.33|21
1605158510000|2020-11-12 05:21:50|462.37|460.37|462.53|460.53|462.55|460.55|462.36|460.36|25
1605158520000|2020-11-12 05:22:00|462.54|460.54|462.35|460.35|462.55|460.55|462.35|460.35|15
1605158530000|2020-11-12 05:22:10|462.36|460.36|462.3|460.3|462.36|460.36|462.28|460.28|19
1605158540000|2020-11-12 05:22:20|462.38|460.38|462.43|460.43|462.48|460.48|462.38|460.38|17
1605158550000|2020-11-12 05:22:30|462.42|460.42|462.42|460.42|462.46|460.46|462.42|460.42|10
1605158560000|2020-11-12 05:22:40|462.39|460.39|462.41|460.41|462.42|460.42|462.39|460.39|5
1605158570000|2020-11-12 05:22:50|462.45|460.45|462.42|460.42|462.46|460.46|462.4|460.4|17
1605158580000|2020-11-12 05:23:00|462.51|460.51|462.52|460.52|462.52|460.52|462.47|460.47|14
1605158590000|2020-11-12 05:23:10|462.51|460.51|462.54|460.54|462.54|460.54|462.51|460.51|11
1605158600000|2020-11-12 05:23:20|462.53|460.53|462.49|460.49|462.53|460.53|462.48|460.48|10
1605158610000|2020-11-12 05:23:30|462.48|460.48|462.52|460.52|462.56|460.56|462.47|460.47|17
1605158620000|2020-11-12 05:23:40|462.53|460.53|462.52|460.52|462.53|460.53|462.52|460.52|2
1605158630000|2020-11-12 05:23:50|462.53|460.53|462.52|460.52|462.54|460.54|462.52|460.52|7
1605158640000|2020-11-12 05:24:00|462.55|460.55|462.53|460.53|462.56|460.56|462.52|460.52|13
1605158650000|2020-11-12 05:24:10|462.54|460.54|462.48|460.48|462.54|460.54|462.48|460.48|3
1605158660000|2020-11-12 05:24:20|462.57|460.57|462.78|460.78|462.79|460.79|462.57|460.57|13
1605158670000|2020-11-12 05:24:30|462.77|460.77|462.8|460.8|462.81|460.81|462.77|460.77|16
1605158680000|2020-11-12 05:24:40|462.79|460.79|462.75|460.75|462.8|460.8|462.75|460.75|10
1605158690000|2020-11-12 05:24:50|462.74|460.74|462.73|460.73|462.75|460.75|462.69|460.69|8
1605158700000|2020-11-12 05:25:00|462.72|460.72|462.69|460.69|462.72|460.72|462.69|460.69|4
1605158710000|2020-11-12 05:25:10|462.67|460.67|462.55|460.55|462.67|460.67|462.55|460.55|15
1605158720000|2020-11-12 05:25:20|462.56|460.56|462.58|460.58|462.59|460.59|462.56|460.56|5
1605158730000|2020-11-12 05:25:30|462.57|460.57|462.53|460.53|462.6|460.6|462.53|460.53|8
1605158740000|2020-11-12 05:25:40|462.54|460.54|462.56|460.56|462.59|460.59|462.54|460.54|10
1605158750000|2020-11-12 05:25:50|462.55|460.55|462.55|460.55|462.56|460.56|462.54|460.54|6
1605158760000|2020-11-12 05:26:00|462.53|460.53|462.51|460.51|462.53|460.53|462.45|460.45|12
1605158770000|2020-11-12 05:26:10|462.52|460.52|462.5|460.5|462.52|460.52|462.47|460.47|8
1605158780000|2020-11-12 05:26:20|462.49|460.49|462.47|460.47|462.49|460.49|462.47|460.47|6
1605158790000|2020-11-12 05:26:30|462.46|460.46|462.44|460.44|462.46|460.46|462.44|460.44|3
1605158810000|2020-11-12 05:26:50|462.43|460.43|462.44|460.44|462.44|460.44|462.43|460.43|2
1605158820000|2020-11-12 05:27:00|462.45|460.45|462.46|460.46|462.46|460.46|462.44|460.44|3
1605158830000|2020-11-12 05:27:10|462.47|460.47|462.49|460.49|462.5|460.5|462.45|460.45|7
1605158840000|2020-11-12 05:27:20|462.41|460.41|462.48|460.48|462.49|460.49|462.41|460.41|5
1605158860000|2020-11-12 05:27:40|462.5|460.5|462.49|460.49|462.51|460.51|462.49|460.49|3
1605158870000|2020-11-12 05:27:50|462.47|460.47|462.56|460.56|462.56|460.56|462.47|460.47|7
1605158880000|2020-11-12 05:28:00|462.55|460.55|462.54|460.54|462.56|460.56|462.54|460.54|3
1605158890000|2020-11-12 05:28:10|462.58|460.58|462.58|460.58|462.59|460.59|462.57|460.57|5
1605158900000|2020-11-12 05:28:20|462.59|460.59|462.59|460.59|462.59|460.59|462.56|460.56|5
1605158910000|2020-11-12 05:28:30|462.58|460.58|462.58|460.58|462.59|460.59|462.58|460.58|3
1605158920000|2020-11-12 05:28:40|462.59|460.59|462.55|460.55|462.59|460.59|462.55|460.55|17
1605158930000|2020-11-12 05:28:50|462.56|460.56|462.58|460.58|462.59|460.59|462.56|460.56|10
1605158940000|2020-11-12 05:29:00|462.57|460.57|462.59|460.59|462.59|460.59|462.57|460.57|6
1605158950000|2020-11-12 05:29:10|462.58|460.58|462.59|460.59|462.59|460.59|462.58|460.58|2
1605158960000|2020-11-12 05:29:20|462.6|460.6|462.59|460.59|462.6|460.6|462.59|460.59|2
1605158970000|2020-11-12 05:29:30|462.58|460.58|462.6|460.6|462.6|460.6|462.58|460.58|6
1605158990000|2020-11-12 05:29:50|462.62|460.62|462.59|460.59|462.62|460.62|462.59|460.59|5
1605159000000|2020-11-12 05:30:00|462.58|460.58|462.58|460.58|462.59|460.59|462.58|460.58|3
1605159010000|2020-11-12 05:30:10|462.59|460.59|462.58|460.58|462.59|460.59|462.57|460.57|4
1605159020000|2020-11-12 05:30:20|462.57|460.57|462.58|460.58|462.59|460.59|462.57|460.57|6
1605159030000|2020-11-12 05:30:30|462.59|460.59|462.57|460.57|462.59|460.59|462.57|460.57|5
1605159040000|2020-11-12 05:30:40|462.58|460.58|462.82|460.82|462.83|460.83|462.56|460.56|12
1605159050000|2020-11-12 05:30:50|462.83|460.83|462.87|460.87|462.87|460.87|462.81|460.81|11
1605159060000|2020-11-12 05:31:00|462.88|460.88|462.88|460.88|462.89|460.89|462.84|460.84|16
1605159070000|2020-11-12 05:31:10|462.87|460.87|463.08|461.08|463.08|461.08|462.85|460.85|19
1605159080000|2020-11-12 05:31:20|463.07|461.07|463.02|461.02|463.07|461.07|463|461|18
1605159090000|2020-11-12 05:31:30|463|461|462.8|460.8|463.01|461.01|462.79|460.79|16
1605159100000|2020-11-12 05:31:40|462.77|460.77|462.75|460.75|462.8|460.8|462.73|460.73|22
1605159110000|2020-11-12 05:31:50|462.73|460.73|462.77|460.77|462.79|460.79|462.72|460.72|21
1605159120000|2020-11-12 05:32:00|462.79|460.79|462.79|460.79|462.79|460.79|462.79|460.79|1
1605159130000|2020-11-12 05:32:10|462.8|460.8|462.91|460.91|462.91|460.91|462.79|460.79|9
1605159140000|2020-11-12 05:32:20|462.9|460.9|462.91|460.91|462.91|460.91|462.75|460.75|13
1605159150000|2020-11-12 05:32:30|462.9|460.9|462.92|460.92|462.93|460.93|462.9|460.9|10
1605159160000|2020-11-12 05:32:40|462.96|460.96|463.01|461.01|463.01|461.01|462.96|460.96|9
1605159170000|2020-11-12 05:32:50|463.02|461.02|463.08|461.08|463.08|461.08|463.01|461.01|8
1605159180000|2020-11-12 05:33:00|463.07|461.07|463.02|461.02|463.07|461.07|463|461|12
1605159190000|2020-11-12 05:33:10|463.03|461.03|462.87|460.87|463.03|461.03|462.87|460.87|18
1605159200000|2020-11-12 05:33:20|462.88|460.88|462.88|460.88|462.89|460.89|462.86|460.86|18
1605159210000|2020-11-12 05:33:30|462.87|460.87|462.84|460.84|462.88|460.88|462.84|460.84|11
1605159220000|2020-11-12 05:33:40|462.83|460.83|462.8|460.8|462.84|460.84|462.79|460.79|12
1605159230000|2020-11-12 05:33:50|462.76|460.76|462.72|460.72|462.76|460.76|462.71|460.71|12
1605159240000|2020-11-12 05:34:00|462.73|460.73|462.75|460.75|462.76|460.76|462.73|460.73|6
1605159250000|2020-11-12 05:34:10|462.74|460.74|462.76|460.76|462.76|460.76|462.73|460.73|5
1605159260000|2020-11-12 05:34:20|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|1
1605159270000|2020-11-12 05:34:30|462.79|460.79|462.79|460.79|462.79|460.79|462.79|460.79|1
1605159280000|2020-11-12 05:34:40|462.82|460.82|462.85|460.85|462.94|460.94|462.82|460.82|14
1605159290000|2020-11-12 05:34:50|462.82|460.82|462.85|460.85|462.87|460.87|462.82|460.82|9
1605159300000|2020-11-12 05:35:00|462.88|460.88|462.89|460.89|462.9|460.9|462.87|460.87|12
1605159310000|2020-11-12 05:35:10|462.94|460.94|463.03|461.03|463.04|461.04|462.89|460.89|13
1605159320000|2020-11-12 05:35:20|463.04|461.04|463.02|461.02|463.04|461.04|463.02|461.02|7
1605159330000|2020-11-12 05:35:30|463|461|462.92|460.92|463.01|461.01|462.92|460.92|19
1605159340000|2020-11-12 05:35:40|462.91|460.91|462.93|460.93|462.96|460.96|462.88|460.88|15
1605159350000|2020-11-12 05:35:50|462.92|460.92|462.96|460.96|462.96|460.96|462.92|460.92|7
1605159360000|2020-11-12 05:36:00|462.97|460.97|462.87|460.87|462.97|460.97|462.87|460.87|18
1605159370000|2020-11-12 05:36:10|462.86|460.86|462.86|460.86|462.86|460.86|462.86|460.86|1
1605159380000|2020-11-12 05:36:20|462.85|460.85|462.84|460.84|462.85|460.85|462.84|460.84|6
1605159390000|2020-11-12 05:36:30|462.85|460.85|462.76|460.76|462.85|460.85|462.72|460.72|18
1605159400000|2020-11-12 05:36:40|462.75|460.75|462.67|460.67|462.76|460.76|462.67|460.67|20
1605159410000|2020-11-12 05:36:50|462.68|460.68|462.66|460.66|462.69|460.69|462.65|460.65|25
1605159420000|2020-11-12 05:37:00|462.67|460.67|462.63|460.63|462.67|460.67|462.63|460.63|17
1605159430000|2020-11-12 05:37:10|462.64|460.64|462.61|460.61|462.65|460.65|462.61|460.61|7
1605159440000|2020-11-12 05:37:20|462.63|460.63|462.74|460.74|462.74|460.74|462.63|460.63|10
1605159450000|2020-11-12 05:37:30|462.76|460.76|462.75|460.75|462.77|460.77|462.72|460.72|18
1605159460000|2020-11-12 05:37:40|462.77|460.77|462.79|460.79|462.79|460.79|462.77|460.77|2
1605159470000|2020-11-12 05:37:50|462.8|460.8|462.87|460.87|462.9|460.9|462.79|460.79|12
1605159480000|2020-11-12 05:38:00|462.86|460.86|462.72|460.72|462.87|460.87|462.72|460.72|22
1605159490000|2020-11-12 05:38:10|462.73|460.73|462.71|460.71|462.73|460.73|462.7|460.7|7
1605159500000|2020-11-12 05:38:20|462.73|460.73|462.69|460.69|462.73|460.73|462.69|460.69|4
1605159510000|2020-11-12 05:38:30|462.7|460.7|462.72|460.72|462.73|460.73|462.69|460.69|14
1605159520000|2020-11-12 05:38:40|462.71|460.71|462.71|460.71|462.75|460.75|462.69|460.69|22
1605159530000|2020-11-12 05:38:50|462.72|460.72|462.7|460.7|462.72|460.72|462.69|460.69|16
1605159540000|2020-11-12 05:39:00|462.69|460.69|462.75|460.75|462.75|460.75|462.69|460.69|17
1605159550000|2020-11-12 05:39:10|462.74|460.74|462.84|460.84|462.84|460.84|462.74|460.74|11
1605159560000|2020-11-12 05:39:20|462.83|460.83|462.86|460.86|462.86|460.86|462.78|460.78|14
1605159570000|2020-11-12 05:39:30|462.87|460.87|463.09|461.09|463.11|461.11|462.87|460.87|12
1605159580000|2020-11-12 05:39:40|463.1|461.1|462.99|460.99|463.11|461.11|462.99|460.99|17
1605159590000|2020-11-12 05:39:50|463|461|462.98|460.98|463|461|462.96|460.96|7
1605159600000|2020-11-12 05:40:00|462.99|460.99|463|461|463|461|462.99|460.99|2
1605159610000|2020-11-12 05:40:10|462.99|460.99|462.87|460.87|462.99|460.99|462.81|460.81|17
1605159620000|2020-11-12 05:40:20|462.88|460.88|462.81|460.81|462.88|460.88|462.8|460.8|11
1605159630000|2020-11-12 05:40:30|462.79|460.79|462.74|460.74|462.81|460.81|462.72|460.72|9
1605159640000|2020-11-12 05:40:40|462.73|460.73|462.79|460.79|462.79|460.79|462.72|460.72|9
1605159650000|2020-11-12 05:40:50|462.78|460.78|462.8|460.8|462.8|460.8|462.77|460.77|12
1605159660000|2020-11-12 05:41:00|462.77|460.77|462.7|460.7|462.78|460.78|462.7|460.7|12
1605159670000|2020-11-12 05:41:10|462.69|460.69|462.69|460.69|462.69|460.69|462.69|460.69|1
1605159680000|2020-11-12 05:41:20|462.7|460.7|462.69|460.69|462.7|460.7|462.69|460.69|2
1605159690000|2020-11-12 05:41:30|462.7|460.7|462.7|460.7|462.71|460.71|462.7|460.7|3
1605159700000|2020-11-12 05:41:40|462.71|460.71|462.79|460.79|462.79|460.79|462.71|460.71|4
1605159710000|2020-11-12 05:41:50|462.82|460.82|462.86|460.86|462.87|460.87|462.82|460.82|10
1605159720000|2020-11-12 05:42:00|462.93|460.93|462.96|460.96|462.99|460.99|462.92|460.92|8
1605159730000|2020-11-12 05:42:10|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|1
1605159740000|2020-11-12 05:42:20|462.96|460.96|463.01|461.01|463.1|461.1|462.95|460.95|12
1605159750000|2020-11-12 05:42:30|463.03|461.03|463.08|461.08|463.1|461.1|463.03|461.03|21
1605159760000|2020-11-12 05:42:40|463.09|461.09|463.09|461.09|463.12|461.12|463.05|461.05|11
1605159770000|2020-11-12 05:42:50|463.1|461.1|463.1|461.1|463.15|461.15|463.1|461.1|3
1605159780000|2020-11-12 05:43:00|463.11|461.11|463.11|461.11|463.11|461.11|463.11|461.11|1
1605159790000|2020-11-12 05:43:10|463.1|461.1|463.1|461.1|463.11|461.11|463.1|461.1|3
1605159800000|2020-11-12 05:43:20|463.11|461.11|462.97|460.97|463.11|461.11|462.97|460.97|20
1605159810000|2020-11-12 05:43:30|462.96|460.96|462.91|460.91|462.96|460.96|462.9|460.9|9
1605159820000|2020-11-12 05:43:40|462.92|460.92|462.94|460.94|462.94|460.94|462.91|460.91|7
1605159830000|2020-11-12 05:43:50|462.93|460.93|462.89|460.89|462.94|460.94|462.87|460.87|10
1605159840000|2020-11-12 05:44:00|462.88|460.88|462.89|460.89|462.9|460.9|462.88|460.88|4
1605159850000|2020-11-12 05:44:10|462.9|460.9|462.9|460.9|462.9|460.9|462.9|460.9|1
1605159860000|2020-11-12 05:44:20|462.89|460.89|462.88|460.88|462.89|460.89|462.88|460.88|2
1605159870000|2020-11-12 05:44:30|462.89|460.89|462.88|460.88|462.89|460.89|462.88|460.88|2
1605159880000|2020-11-12 05:44:40|462.87|460.87|462.75|460.75|462.87|460.87|462.74|460.74|14
1605159890000|2020-11-12 05:44:50|462.74|460.74|462.71|460.71|462.74|460.74|462.7|460.7|9
1605159900000|2020-11-12 05:45:00|462.7|460.7|462.67|460.67|462.71|460.71|462.67|460.67|3
1605159910000|2020-11-12 05:45:10|462.68|460.68|462.68|460.68|462.68|460.68|462.66|460.66|11
1605159920000|2020-11-12 05:45:20|462.69|460.69|462.61|460.61|462.7|460.7|462.59|460.59|16
1605159930000|2020-11-12 05:45:30|462.6|460.6|462.49|460.49|462.6|460.6|462.47|460.47|18
1605159940000|2020-11-12 05:45:40|462.5|460.5|462.61|460.61|462.62|460.62|462.47|460.47|22
1605159950000|2020-11-12 05:45:50|462.6|460.6|462.55|460.55|462.62|460.62|462.52|460.52|15
1605159960000|2020-11-12 05:46:00|462.54|460.54|462.44|460.44|462.59|460.59|462.43|460.43|25
1605159970000|2020-11-12 05:46:10|462.45|460.45|462.39|460.39|462.45|460.45|462.37|460.37|8
1605159980000|2020-11-12 05:46:20|462.4|460.4|462.44|460.44|462.44|460.44|462.32|460.32|14
1605159990000|2020-11-12 05:46:30|462.43|460.43|462.49|460.49|462.52|460.52|462.43|460.43|12
1605160000000|2020-11-12 05:46:40|462.48|460.48|462.39|460.39|462.48|460.48|462.36|460.36|12
1605160010000|2020-11-12 05:46:50|462.38|460.38|462.39|460.39|462.39|460.39|462.37|460.37|4
1605160020000|2020-11-12 05:47:00|462.4|460.4|462.41|460.41|462.41|460.41|462.37|460.37|7
1605160030000|2020-11-12 05:47:10|462.4|460.4|462.4|460.4|462.41|460.41|462.39|460.39|6
1605160040000|2020-11-12 05:47:20|462.41|460.41|462.39|460.39|462.41|460.41|462.39|460.39|4
1605160050000|2020-11-12 05:47:30|462.4|460.4|462.41|460.41|462.41|460.41|462.39|460.39|7
1605160060000|2020-11-12 05:47:40|462.4|460.4|462.41|460.41|462.41|460.41|462.4|460.4|2
1605160070000|2020-11-12 05:47:50|462.42|460.42|462.4|460.4|462.42|460.42|462.39|460.39|6
1605160080000|2020-11-12 05:48:00|462.39|460.39|462.48|460.48|462.48|460.48|462.39|460.39|9
1605160090000|2020-11-12 05:48:10|462.43|460.43|462.46|460.46|462.46|460.46|462.43|460.43|6
1605160100000|2020-11-12 05:48:20|462.47|460.47|462.6|460.6|462.66|460.66|462.47|460.47|24
1605160110000|2020-11-12 05:48:30|462.61|460.61|462.52|460.52|462.61|460.61|462.52|460.52|6
1605160120000|2020-11-12 05:48:40|462.51|460.51|462.42|460.42|462.51|460.51|462.39|460.39|6
1605160130000|2020-11-12 05:48:50|462.43|460.43|462.29|460.29|462.48|460.48|462.29|460.29|15
1605160140000|2020-11-12 05:49:00|462.28|460.28|462.11|460.11|462.28|460.28|462.11|460.11|9
1605160150000|2020-11-12 05:49:10|462.12|460.12|462.09|460.09|462.12|460.12|462.09|460.09|3
1605160160000|2020-11-12 05:49:20|462.08|460.08|462.05|460.05|462.08|460.08|462.05|460.05|3
1605160170000|2020-11-12 05:49:30|462.06|460.06|462.01|460.01|462.06|460.06|462.01|460.01|3
1605160180000|2020-11-12 05:49:40|462.03|460.03|462.02|460.02|462.07|460.07|462.02|460.02|11
1605160190000|2020-11-12 05:49:50|462.03|460.03|461.92|459.92|462.05|460.05|461.92|459.92|11
1605160200000|2020-11-12 05:50:00|461.91|459.91|461.88|459.88|461.92|459.92|461.87|459.87|9
1605160210000|2020-11-12 05:50:10|461.89|459.89|461.89|459.89|461.9|459.9|461.87|459.87|7
1605160220000|2020-11-12 05:50:20|461.88|459.88|461.88|459.88|461.88|459.88|461.86|459.86|3
1605160230000|2020-11-12 05:50:30|461.89|459.89|461.89|459.89|461.9|459.9|461.89|459.89|3
1605160240000|2020-11-12 05:50:40|461.9|459.9|461.88|459.88|461.9|459.9|461.88|459.88|4
1605160250000|2020-11-12 05:50:50|461.9|459.9|461.94|459.94|461.94|459.94|461.88|459.88|11
1605160260000|2020-11-12 05:51:00|461.95|459.95|462.13|460.13|462.15|460.15|461.95|459.95|12
1605160270000|2020-11-12 05:51:10|462.14|460.14|462.18|460.18|462.19|460.19|462.14|460.14|9
1605160280000|2020-11-12 05:51:20|462.17|460.17|462.23|460.23|462.23|460.23|462.17|460.17|11
1605160290000|2020-11-12 05:51:30|462.22|460.22|462.13|460.13|462.22|460.22|462.12|460.12|9
1605160300000|2020-11-12 05:51:40|462.14|460.14|462.12|460.12|462.18|460.18|462.11|460.11|14
1605160310000|2020-11-12 05:51:50|462.11|460.11|462|460|462.11|460.11|461.99|459.99|15
1605160320000|2020-11-12 05:52:00|461.99|459.99|461.92|459.92|461.99|459.99|461.92|459.92|10
1605160330000|2020-11-12 05:52:10|461.93|459.93|461.88|459.88|461.95|459.95|461.88|459.88|12
1605160340000|2020-11-12 05:52:20|461.87|459.87|461.85|459.85|461.87|459.87|461.85|459.85|3
1605160350000|2020-11-12 05:52:30|461.86|459.86|461.91|459.91|461.93|459.93|461.85|459.85|8
1605160360000|2020-11-12 05:52:40|461.92|459.92|461.91|459.91|461.94|459.94|461.87|459.87|16
1605160370000|2020-11-12 05:52:50|461.9|459.9|461.92|459.92|461.92|459.92|461.9|459.9|5
1605160380000|2020-11-12 05:53:00|461.91|459.91|461.93|459.93|461.96|459.96|461.91|459.91|9
1605160390000|2020-11-12 05:53:10|461.91|459.91|461.91|459.91|461.91|459.91|461.89|459.89|3
1605160400000|2020-11-12 05:53:20|461.93|459.93|461.99|459.99|461.99|459.99|461.93|459.93|8
1605160410000|2020-11-12 05:53:30|462|460|461.99|459.99|462|460|461.99|459.99|4
1605160420000|2020-11-12 05:53:40|462|460|462.17|460.17|462.18|460.18|462|460|12
1605160430000|2020-11-12 05:53:50|462.16|460.16|462.14|460.14|462.16|460.16|462.11|460.11|3
1605160440000|2020-11-12 05:54:00|462.12|460.12|462.02|460.02|462.12|460.12|462.02|460.02|12
1605160450000|2020-11-12 05:54:10|462.01|460.01|462|460|462.01|460.01|461.96|459.96|7
1605160460000|2020-11-12 05:54:20|461.99|459.99|462.02|460.02|462.02|460.02|461.99|459.99|4
1605160470000|2020-11-12 05:54:30|462.03|460.03|462|460|462.03|460.03|462|460|7
1605160480000|2020-11-12 05:54:40|462.01|460.01|462|460|462.02|460.02|462|460|8
1605160490000|2020-11-12 05:54:50|462.01|460.01|462.13|460.13|462.13|460.13|462.01|460.01|18
1605160500000|2020-11-12 05:55:00|462.11|460.11|462.16|460.16|462.17|460.17|462.11|460.11|17
1605160510000|2020-11-12 05:55:10|462.14|460.14|462.11|460.11|462.14|460.14|462.11|460.11|8
1605160520000|2020-11-12 05:55:20|462.1|460.1|462.06|460.06|462.1|460.1|462.06|460.06|4
1605160530000|2020-11-12 05:55:30|462.04|460.04|461.98|459.98|462.04|460.04|461.98|459.98|8
1605160540000|2020-11-12 05:55:40|462|460|462.03|460.03|462.05|460.05|462|460|6
1605160550000|2020-11-12 05:55:50|462.04|460.04|462.01|460.01|462.04|460.04|462|460|4
1605160560000|2020-11-12 05:56:00|462.02|460.02|462.08|460.08|462.1|460.1|462.02|460.02|7
1605160570000|2020-11-12 05:56:10|462.07|460.07|462.14|460.14|462.14|460.14|462.07|460.07|12
1605160580000|2020-11-12 05:56:20|462.13|460.13|462.12|460.12|462.14|460.14|462.1|460.1|8
1605160590000|2020-11-12 05:56:30|462.11|460.11|462.15|460.15|462.15|460.15|462.1|460.1|8
1605160620000|2020-11-12 05:57:00|462.14|460.14|462.45|460.45|462.45|460.45|462.14|460.14|10
1605160630000|2020-11-12 05:57:10|462.48|460.48|462.33|460.33|462.49|460.49|462.32|460.32|27
1605160640000|2020-11-12 05:57:20|462.32|460.32|462.35|460.35|462.36|460.36|462.32|460.32|8
1605160650000|2020-11-12 05:57:30|462.36|460.36|462.38|460.38|462.38|460.38|462.32|460.32|13
1605160660000|2020-11-12 05:57:40|462.39|460.39|462.56|460.56|462.6|460.6|462.37|460.37|24
1605160670000|2020-11-12 05:57:50|462.55|460.55|462.52|460.52|462.55|460.55|462.46|460.46|11
1605160680000|2020-11-12 05:58:00|462.53|460.53|462.3|460.3|462.58|460.58|462.3|460.3|16
1605160690000|2020-11-12 05:58:10|462.32|460.32|462.31|460.31|462.32|460.32|462.28|460.28|6
1605160710000|2020-11-12 05:58:30|462.28|460.28|462.21|460.21|462.29|460.29|462.21|460.21|8
1605160720000|2020-11-12 05:58:40|462.22|460.22|462.16|460.16|462.22|460.22|462.16|460.16|5
1605160730000|2020-11-12 05:58:50|462.14|460.14|462.07|460.07|462.14|460.14|462.07|460.07|11
1605160740000|2020-11-12 05:59:00|462.08|460.08|462.12|460.12|462.12|460.12|462.08|460.08|6
1605160760000|2020-11-12 05:59:20|462.13|460.13|462.13|460.13|462.13|460.13|462.12|460.12|3
1605160770000|2020-11-12 05:59:30|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|1
1605160780000|2020-11-12 05:59:40|462.13|460.13|462.08|460.08|462.13|460.13|462.08|460.08|4
1605160790000|2020-11-12 05:59:50|462.07|460.07|462.02|460.02|462.07|460.07|462.02|460.02|3
1605160800000|2020-11-12 06:00:00|462|460|461.99|459.99|462|460|461.99|459.99|2
1605160810000|2020-11-12 06:00:10|461.98|459.98|462.09|460.09|462.12|460.12|461.98|459.98|14
1605160820000|2020-11-12 06:00:20|462.08|460.08|462.09|460.09|462.1|460.1|462.08|460.08|4
1605160830000|2020-11-12 06:00:30|462.1|460.1|462.04|460.04|462.1|460.1|462.04|460.04|5
1605160840000|2020-11-12 06:00:40|461.97|459.97|462|460|462.02|460.02|461.83|459.83|19
1605160850000|2020-11-12 06:00:50|461.99|459.99|462.09|460.09|462.09|460.09|461.93|459.93|15
1605160860000|2020-11-12 06:01:00|462.07|460.07|462.05|460.05|462.07|460.07|462.03|460.03|8
1605160870000|2020-11-12 06:01:10|462.04|460.04|462.07|460.07|462.07|460.07|462.04|460.04|2
1605160890000|2020-11-12 06:01:30|462.06|460.06|462|460|462.06|460.06|462|460|8
1605160900000|2020-11-12 06:01:40|462.02|460.02|461.99|459.99|462.02|460.02|461.98|459.98|4
1605160910000|2020-11-12 06:01:50|461.98|459.98|462.02|460.02|462.02|460.02|461.97|459.97|7
1605160930000|2020-11-12 06:02:10|462|460|461.87|459.87|462|460|461.86|459.86|9
1605160940000|2020-11-12 06:02:20|461.86|459.86|461.86|459.86|461.87|459.87|461.85|459.85|6
1605160950000|2020-11-12 06:02:30|461.87|459.87|461.84|459.84|461.9|459.9|461.84|459.84|7
1605160960000|2020-11-12 06:02:40|461.85|459.85|461.79|459.79|461.85|459.85|461.79|459.79|4
1605160970000|2020-11-12 06:02:50|461.8|459.8|461.83|459.83|461.83|459.83|461.78|459.78|11
1605160980000|2020-11-12 06:03:00|461.85|459.85|461.86|459.86|461.87|459.87|461.85|459.85|5
1605160990000|2020-11-12 06:03:10|461.85|459.85|461.85|459.85|461.86|459.86|461.84|459.84|6
1605161000000|2020-11-12 06:03:20|461.86|459.86|461.86|459.86|461.86|459.86|461.86|459.86|1
1605161010000|2020-11-12 06:03:30|461.85|459.85|461.83|459.83|461.85|459.85|461.82|459.82|6
1605161020000|2020-11-12 06:03:40|461.82|459.82|461.73|459.73|461.82|459.82|461.71|459.71|9
1605161030000|2020-11-12 06:03:50|461.74|459.74|461.71|459.71|461.77|459.77|461.7|459.7|12
1605161040000|2020-11-12 06:04:00|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|1
1605161050000|2020-11-12 06:04:10|461.66|459.66|461.68|459.68|461.68|459.68|461.64|459.64|8
1605161060000|2020-11-12 06:04:20|461.67|459.67|461.68|459.68|461.69|459.69|461.67|459.67|6
1605161070000|2020-11-12 06:04:30|461.69|459.69|461.68|459.68|461.69|459.69|461.68|459.68|2
1605161080000|2020-11-12 06:04:40|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|1
1605161110000|2020-11-12 06:05:10|461.68|459.68|461.68|459.68|461.68|459.68|461.67|459.67|3
1605161120000|2020-11-12 06:05:20|461.67|459.67|461.68|459.68|461.68|459.68|461.67|459.67|4
1605161130000|2020-11-12 06:05:30|461.66|459.66|461.63|459.63|461.66|459.66|461.47|459.47|12
1605161140000|2020-11-12 06:05:40|461.64|459.64|461.65|459.65|461.65|459.65|461.64|459.64|4
1605161180000|2020-11-12 06:06:20|461.66|459.66|461.66|459.66|461.66|459.66|461.66|459.66|1
1605161200000|2020-11-12 06:06:40|461.65|459.65|461.66|459.66|461.66|459.66|461.65|459.65|2
1605161210000|2020-11-12 06:06:50|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|1
1605161220000|2020-11-12 06:07:00|461.71|459.71|461.77|459.77|461.77|459.77|461.71|459.71|9
1605161230000|2020-11-12 06:07:10|461.78|459.78|461.79|459.79|461.79|459.79|461.78|459.78|2
1605161240000|2020-11-12 06:07:20|461.89|459.89|462.09|460.09|462.13|460.13|461.89|459.89|17
1605161250000|2020-11-12 06:07:30|462.08|460.08|462.1|460.1|462.13|460.13|462.07|460.07|11
1605161260000|2020-11-12 06:07:40|462.11|460.11|462.33|460.33|462.33|460.33|462.09|460.09|16
1605161270000|2020-11-12 06:07:50|462.34|460.34|462.37|460.37|462.38|460.38|462.33|460.33|10
1605161280000|2020-11-12 06:08:00|462.38|460.38|462.36|460.36|462.38|460.38|462.34|460.34|5
1605161290000|2020-11-12 06:08:10|462.37|460.37|462.45|460.45|462.46|460.46|462.37|460.37|13
1605161300000|2020-11-12 06:08:20|462.47|460.47|462.48|460.48|462.5|460.5|462.47|460.47|7
1605161310000|2020-11-12 06:08:30|462.49|460.49|462.69|460.69|462.69|460.69|462.49|460.49|12
1605161320000|2020-11-12 06:08:40|462.7|460.7|462.74|460.74|462.76|460.76|462.69|460.69|11
1605161330000|2020-11-12 06:08:50|462.76|460.76|462.8|460.8|462.83|460.83|462.75|460.75|14
1605161340000|2020-11-12 06:09:00|462.79|460.79|462.77|460.77|462.79|460.79|462.75|460.75|5
1605161350000|2020-11-12 06:09:10|462.74|460.74|462.73|460.73|462.75|460.75|462.73|460.73|4
1605161360000|2020-11-12 06:09:20|462.72|460.72|462.67|460.67|462.72|460.72|462.67|460.67|4
1605161370000|2020-11-12 06:09:30|462.66|460.66|462.53|460.53|462.68|460.68|462.53|460.53|9
1605161380000|2020-11-12 06:09:40|462.51|460.51|462.35|460.35|462.51|460.51|462.35|460.35|10
1605161390000|2020-11-12 06:09:50|462.36|460.36|462.4|460.4|462.4|460.4|462.36|460.36|5
1605161400000|2020-11-12 06:10:00|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|1
1605161410000|2020-11-12 06:10:10|462.4|460.4|462.38|460.38|462.4|460.4|462.37|460.37|3
1605161420000|2020-11-12 06:10:20|462.37|460.37|462.36|460.36|462.37|460.37|462.36|460.36|10
1605161430000|2020-11-12 06:10:30|462.37|460.37|462.38|460.38|462.38|460.38|462.36|460.36|4
1605161440000|2020-11-12 06:10:40|462.39|460.39|462.4|460.4|462.4|460.4|462.39|460.39|2
1605161450000|2020-11-12 06:10:50|462.39|460.39|462.4|460.4|462.42|460.42|462.39|460.39|6
1605161460000|2020-11-12 06:11:00|462.39|460.39|462.36|460.36|462.39|460.39|462.34|460.34|7
1605161470000|2020-11-12 06:11:10|462.28|460.28|462.29|460.29|462.29|460.29|462.28|460.28|4
1605161480000|2020-11-12 06:11:20|462.31|460.31|462.34|460.34|462.36|460.36|462.31|460.31|7
1605161490000|2020-11-12 06:11:30|462.36|460.36|462.38|460.38|462.39|460.39|462.34|460.34|8
1605161500000|2020-11-12 06:11:40|462.39|460.39|462.36|460.36|462.39|460.39|462.36|460.36|2
1605161510000|2020-11-12 06:11:50|462.34|460.34|462.29|460.29|462.35|460.35|462.29|460.29|5
1605161520000|2020-11-12 06:12:00|462.3|460.3|462.27|460.27|462.3|460.3|462.27|460.27|3
1605161530000|2020-11-12 06:12:10|462.28|460.28|462.27|460.27|462.28|460.28|462.27|460.27|2
1605161540000|2020-11-12 06:12:20|462.26|460.26|462.14|460.14|462.26|460.26|462.13|460.13|8
1605161550000|2020-11-12 06:12:30|462.13|460.13|462.15|460.15|462.15|460.15|462.13|460.13|4
1605161560000|2020-11-12 06:12:40|462.13|460.13|462.15|460.15|462.15|460.15|462.13|460.13|2
1605161570000|2020-11-12 06:12:50|462.16|460.16|462.16|460.16|462.17|460.17|462.15|460.15|6
1605161580000|2020-11-12 06:13:00|462.17|460.17|462.18|460.18|462.18|460.18|462.16|460.16|4
1605161590000|2020-11-12 06:13:10|462.16|460.16|462.19|460.19|462.19|460.19|462.16|460.16|5
1605161600000|2020-11-12 06:13:20|462.2|460.2|462.45|460.45|462.49|460.49|462.2|460.2|18
1605161610000|2020-11-12 06:13:30|462.46|460.46|462.47|460.47|462.48|460.48|462.45|460.45|16
1605161620000|2020-11-12 06:13:40|462.46|460.46|462.6|460.6|462.61|460.61|462.46|460.46|16
1605161630000|2020-11-12 06:13:50|462.61|460.61|462.51|460.51|462.63|460.63|462.5|460.5|17
1605161640000|2020-11-12 06:14:00|462.5|460.5|462.74|460.74|462.76|460.76|462.44|460.44|23
1605161650000|2020-11-12 06:14:10|462.75|460.75|462.89|460.89|462.89|460.89|462.67|460.67|17
1605161660000|2020-11-12 06:14:20|462.87|460.87|462.85|460.85|462.89|460.89|462.83|460.83|15
1605161670000|2020-11-12 06:14:30|462.86|460.86|463.02|461.02|463.02|461.02|462.84|460.84|19
1605161680000|2020-11-12 06:14:40|463.04|461.04|463.09|461.09|463.09|461.09|463.03|461.03|5
1605161690000|2020-11-12 06:14:50|463.08|461.08|463.05|461.05|463.08|461.08|463.05|461.05|2
1605161700000|2020-11-12 06:15:00|463.06|461.06|463.03|461.03|463.06|461.06|463.03|461.03|3
1605161710000|2020-11-12 06:15:10|463.05|461.05|463|461|463.05|461.05|462.99|460.99|11
1605161720000|2020-11-12 06:15:20|463.02|461.02|463.03|461.03|463.1|461.1|463|461|16
1605161730000|2020-11-12 06:15:30|463.02|461.02|463.02|461.02|463.05|461.05|463.01|461.01|12
1605161740000|2020-11-12 06:15:40|463.01|461.01|462.88|460.88|463.03|461.03|462.86|460.86|19
1605161750000|2020-11-12 06:15:50|462.89|460.89|462.92|460.92|462.94|460.94|462.88|460.88|12
1605161760000|2020-11-12 06:16:00|462.9|460.9|462.91|460.91|462.91|460.91|462.83|460.83|13
1605161770000|2020-11-12 06:16:10|462.92|460.92|462.91|460.91|462.92|460.92|462.87|460.87|13
1605161780000|2020-11-12 06:16:20|462.9|460.9|462.88|460.88|462.9|460.9|462.88|460.88|9
1605161790000|2020-11-12 06:16:30|462.89|460.89|462.9|460.9|462.9|460.9|462.88|460.88|5
1605161800000|2020-11-12 06:16:40|462.89|460.89|462.92|460.92|462.92|460.92|462.88|460.88|17
1605161810000|2020-11-12 06:16:50|462.9|460.9|462.9|460.9|462.92|460.92|462.89|460.89|14
1605161820000|2020-11-12 06:17:00|462.92|460.92|463.13|461.13|463.13|461.13|462.92|460.92|21
1605161830000|2020-11-12 06:17:10|463.12|461.12|463.1|461.1|463.12|461.12|463.05|461.05|13
1605161840000|2020-11-12 06:17:20|463.09|461.09|463.06|461.06|463.11|461.11|463.02|461.02|13
1605161850000|2020-11-12 06:17:30|463.05|461.05|463.2|461.2|463.2|461.2|463.01|461.01|20
1605161860000|2020-11-12 06:17:40|463.29|461.29|463.45|461.45|463.45|461.45|463.28|461.28|21
1605161870000|2020-11-12 06:17:50|463.44|461.44|463.54|461.54|463.54|461.54|463.39|461.39|22
1605161880000|2020-11-12 06:18:00|463.52|461.52|463.93|461.93|463.94|461.94|463.51|461.51|21
1605161890000|2020-11-12 06:18:10|463.92|461.92|463.87|461.87|463.92|461.92|463.71|461.71|19
1605161900000|2020-11-12 06:18:20|463.86|461.86|463.85|461.85|463.93|461.93|463.82|461.82|24
1605161910000|2020-11-12 06:18:30|463.84|461.84|463.74|461.74|463.85|461.85|463.71|461.71|17
1605161920000|2020-11-12 06:18:40|463.73|461.73|463.68|461.68|463.74|461.74|463.68|461.68|6
1605161930000|2020-11-12 06:18:50|463.67|461.67|463.61|461.61|463.67|461.67|463.51|461.51|20
1605161940000|2020-11-12 06:19:00|463.58|461.58|463.49|461.49|463.64|461.64|463.47|461.47|19
1605161950000|2020-11-12 06:19:10|463.45|461.45|463.66|461.66|463.68|461.68|463.44|461.44|26
1605161960000|2020-11-12 06:19:20|463.67|461.67|463.66|461.66|463.67|461.67|463.66|461.66|2
1605161970000|2020-11-12 06:19:30|463.63|461.63|463.74|461.74|463.75|461.75|463.62|461.62|12
1605161980000|2020-11-12 06:19:40|463.75|461.75|463.64|461.64|463.76|461.76|463.64|461.64|12
1605161990000|2020-11-12 06:19:50|463.63|461.63|463.37|461.37|463.65|461.65|463.37|461.37|21
1605162000000|2020-11-12 06:20:00|463.33|461.33|463.32|461.32|463.33|461.33|463.3|461.3|9
1605162010000|2020-11-12 06:20:10|463.31|461.31|463.28|461.28|463.31|461.31|463.25|461.25|20
1605162020000|2020-11-12 06:20:20|463.27|461.27|463.3|461.3|463.3|461.3|463.26|461.26|9
1605162030000|2020-11-12 06:20:30|463.26|461.26|463.34|461.34|463.34|461.34|463.26|461.26|7
1605162040000|2020-11-12 06:20:40|463.36|461.36|463.5|461.5|463.5|461.5|463.36|461.36|12
1605162050000|2020-11-12 06:20:50|463.51|461.51|463.43|461.43|463.51|461.51|463.43|461.43|14
1605162060000|2020-11-12 06:21:00|463.44|461.44|463.47|461.47|463.49|461.49|463.44|461.44|19
1605162070000|2020-11-12 06:21:10|463.48|461.48|463.39|461.39|463.48|461.48|463.39|461.39|16
1605162080000|2020-11-12 06:21:20|463.41|461.41|463.45|461.45|463.46|461.46|463.39|461.39|14
1605162090000|2020-11-12 06:21:30|463.46|461.46|463.38|461.38|463.46|461.46|463.37|461.37|19
1605162100000|2020-11-12 06:21:40|463.37|461.37|463.48|461.48|463.48|461.48|463.34|461.34|17
1605162110000|2020-11-12 06:21:50|463.47|461.47|463.45|461.45|463.47|461.47|463.44|461.44|14
1605162120000|2020-11-12 06:22:00|463.44|461.44|463.46|461.46|463.51|461.51|463.44|461.44|18
1605162130000|2020-11-12 06:22:10|463.47|461.47|463.62|461.62|463.62|461.62|463.46|461.46|26
1605162140000|2020-11-12 06:22:20|463.61|461.61|463.73|461.73|463.76|461.76|463.61|461.61|17
1605162150000|2020-11-12 06:22:30|463.72|461.72|463.66|461.66|463.73|461.73|463.65|461.65|13
1605162160000|2020-11-12 06:22:40|463.64|461.64|463.68|461.68|463.71|461.71|463.64|461.64|18
1605162170000|2020-11-12 06:22:50|463.69|461.69|463.69|461.69|463.71|461.71|463.68|461.68|18
1605162180000|2020-11-12 06:23:00|463.68|461.68|463.64|461.64|463.69|461.69|463.64|461.64|12
1605162190000|2020-11-12 06:23:10|463.65|461.65|463.66|461.66|463.66|461.66|463.56|461.56|23
1605162200000|2020-11-12 06:23:20|463.67|461.67|463.61|461.61|463.67|461.67|463.61|461.61|13
1605162210000|2020-11-12 06:23:30|463.59|461.59|463.71|461.71|463.72|461.72|463.56|461.56|14
1605162220000|2020-11-12 06:23:40|463.76|461.76|463.81|461.81|463.83|461.83|463.73|461.73|13
1605162230000|2020-11-12 06:23:50|463.8|461.8|463.79|461.79|463.81|461.81|463.77|461.77|17
1605162240000|2020-11-12 06:24:00|463.78|461.78|463.77|461.77|463.79|461.79|463.74|461.74|15
1605162250000|2020-11-12 06:24:10|463.76|461.76|463.66|461.66|463.76|461.76|463.64|461.64|15
1605162260000|2020-11-12 06:24:20|463.64|461.64|463.84|461.84|463.84|461.84|463.63|461.63|20
1605162270000|2020-11-12 06:24:30|463.85|461.85|463.92|461.92|463.92|461.92|463.85|461.85|5
1605162280000|2020-11-12 06:24:40|463.98|461.98|463.95|461.95|463.98|461.98|463.95|461.95|11
1605162290000|2020-11-12 06:24:50|463.96|461.96|463.87|461.87|463.96|461.96|463.86|461.86|12
1605162300000|2020-11-12 06:25:00|463.86|461.86|463.88|461.88|463.91|461.91|463.84|461.84|17
1605162310000|2020-11-12 06:25:10|463.86|461.86|463.88|461.88|463.89|461.89|463.86|461.86|10
1605162320000|2020-11-12 06:25:20|463.87|461.87|463.84|461.84|463.89|461.89|463.84|461.84|12
1605162330000|2020-11-12 06:25:30|463.85|461.85|463.86|461.86|463.86|461.86|463.84|461.84|5
1605162340000|2020-11-12 06:25:40|463.85|461.85|463.85|461.85|463.85|461.85|463.85|461.85|1
1605162360000|2020-11-12 06:26:00|463.87|461.87|463.88|461.88|463.88|461.88|463.87|461.87|2
1605162370000|2020-11-12 06:26:10|463.9|461.9|463.9|461.9|463.9|461.9|463.9|461.9|1
1605162390000|2020-11-12 06:26:30|463.89|461.89|463.89|461.89|463.9|461.9|463.88|461.88|7
1605162400000|2020-11-12 06:26:40|463.9|461.9|463.96|461.96|463.96|461.96|463.9|461.9|5
1605162410000|2020-11-12 06:26:50|463.95|461.95|463.96|461.96|463.96|461.96|463.95|461.95|2
1605162420000|2020-11-12 06:27:00|463.95|461.95|463.88|461.88|463.96|461.96|463.88|461.88|14
1605162430000|2020-11-12 06:27:10|463.9|461.9|463.91|461.91|463.91|461.91|463.9|461.9|2
1605162440000|2020-11-12 06:27:20|463.92|461.92|464.04|462.04|464.06|462.06|463.92|461.92|11
1605162450000|2020-11-12 06:27:30|464.03|462.03|464.03|462.03|464.04|462.04|464.01|462.01|7
1605162460000|2020-11-12 06:27:40|464.04|462.04|464.06|462.06|464.06|462.06|464.03|462.03|3
1605162470000|2020-11-12 06:27:50|464.04|462.04|464|462|464.04|462.04|464|462|7
1605162480000|2020-11-12 06:28:00|464.02|462.02|464.01|462.01|464.02|462.02|464|462|5
1605162500000|2020-11-12 06:28:20|464.02|462.02|464.03|462.03|464.03|462.03|464.01|462.01|4
1605162510000|2020-11-12 06:28:30|464.04|462.04|464.05|462.05|464.06|462.06|464.04|462.04|4
1605162520000|2020-11-12 06:28:40|464.03|462.03|463.98|461.98|464.04|462.04|463.97|461.97|10
1605162530000|2020-11-12 06:28:50|463.97|461.97|464.01|462.01|464.01|462.01|463.97|461.97|4
1605162540000|2020-11-12 06:29:00|464.09|462.09|464.14|462.14|464.14|462.14|464.09|462.09|3
1605162550000|2020-11-12 06:29:10|464.19|462.19|464.26|462.26|464.28|462.28|464.14|462.14|10
1605162560000|2020-11-12 06:29:20|464.25|462.25|464.05|462.05|464.25|462.25|464.05|462.05|17
1605162570000|2020-11-12 06:29:30|464.06|462.06|464.15|462.15|464.15|462.15|464.03|462.03|11
1605162580000|2020-11-12 06:29:40|464.19|462.19|464.34|462.34|464.34|462.34|464.19|462.19|10
1605162590000|2020-11-12 06:29:50|464.43|462.43|464.42|462.42|464.43|462.43|464.39|462.39|4
1605162600000|2020-11-12 06:30:00|464.43|462.43|464.42|462.42|464.43|462.43|464.41|462.41|3
1605162620000|2020-11-12 06:30:20|464.44|462.44|464.42|462.42|464.44|462.44|464.42|462.42|2
1605162640000|2020-11-12 06:30:40|464.43|462.43|464.46|462.46|464.46|462.46|464.43|462.43|3
1605162650000|2020-11-12 06:30:50|464.57|462.57|464.6|462.6|464.6|462.6|464.57|462.57|6
1605162660000|2020-11-12 06:31:00|464.57|462.57|464.64|462.64|464.64|462.64|464.57|462.57|6
1605162670000|2020-11-12 06:31:10|464.63|462.63|464.63|462.63|464.63|462.63|464.61|462.61|6
1605162690000|2020-11-12 06:31:30|464.62|462.62|464.62|462.62|464.62|462.62|464.62|462.62|1
1605162700000|2020-11-12 06:31:40|464.63|462.63|464.89|462.89|464.89|462.89|464.63|462.63|12
1605162710000|2020-11-12 06:31:50|464.88|462.88|464.87|462.87|464.88|462.88|464.87|462.87|4
1605162720000|2020-11-12 06:32:00|464.88|462.88|464.92|462.92|464.95|462.95|464.87|462.87|11
1605162730000|2020-11-12 06:32:10|464.91|462.91|465.15|463.15|465.15|463.15|464.91|462.91|15
1605162740000|2020-11-12 06:32:20|465.16|463.16|465.15|463.15|465.17|463.17|465.15|463.15|8
1605162750000|2020-11-12 06:32:30|465.16|463.16|465.15|463.15|465.16|463.16|465.15|463.15|4
1605162760000|2020-11-12 06:32:40|465.08|463.08|464.77|462.77|465.08|463.08|464.75|462.75|23
1605162770000|2020-11-12 06:32:50|464.76|462.76|464.7|462.7|464.76|462.76|464.69|462.69|12
1605162780000|2020-11-12 06:33:00|464.69|462.69|464.65|462.65|464.71|462.71|464.65|462.65|11
1605162790000|2020-11-12 06:33:10|464.67|462.67|464.64|462.64|464.67|462.67|464.64|462.64|6
1605162800000|2020-11-12 06:33:20|464.65|462.65|464.69|462.69|464.75|462.75|464.64|462.64|6
1605162810000|2020-11-12 06:33:30|464.68|462.68|464.69|462.69|464.69|462.69|464.68|462.68|6
1605162820000|2020-11-12 06:33:40|464.67|462.67|464.58|462.58|464.67|462.67|464.56|462.56|8
1605162830000|2020-11-12 06:33:50|464.57|462.57|464.59|462.59|464.62|462.62|464.57|462.57|4
1605162840000|2020-11-12 06:34:00|464.61|462.61|464.48|462.48|464.65|462.65|464.48|462.48|11
1605162850000|2020-11-12 06:34:10|464.49|462.49|464.51|462.51|464.51|462.51|464.49|462.49|5
1605162860000|2020-11-12 06:34:20|464.48|462.48|464.52|462.52|464.52|462.52|464.48|462.48|7
1605162870000|2020-11-12 06:34:30|464.5|462.5|464.52|462.52|464.52|462.52|464.5|462.5|4
1605162880000|2020-11-12 06:34:40|464.5|462.5|464.49|462.49|464.52|462.52|464.49|462.49|5
1605162890000|2020-11-12 06:34:50|464.5|462.5|464.52|462.52|464.52|462.52|464.5|462.5|4
1605162900000|2020-11-12 06:35:00|464.46|462.46|464.52|462.52|464.63|462.63|464.46|462.46|7
1605162910000|2020-11-12 06:35:10|464.51|462.51|464.68|462.68|464.68|462.68|464.51|462.51|2
1605162920000|2020-11-12 06:35:20|464.67|462.67|464.46|462.46|464.68|462.68|464.45|462.45|11
1605162930000|2020-11-12 06:35:30|464.45|462.45|464.46|462.46|464.46|462.46|464.45|462.45|8
1605162950000|2020-11-12 06:35:50|464.45|462.45|464.46|462.46|464.46|462.46|464.45|462.45|2
1605162960000|2020-11-12 06:36:00|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|1
1605162970000|2020-11-12 06:36:10|464.46|462.46|464.46|462.46|464.46|462.46|464.45|462.45|3
1605162980000|2020-11-12 06:36:20|464.45|462.45|464.48|462.48|464.49|462.49|464.45|462.45|8
1605162990000|2020-11-12 06:36:30|464.49|462.49|464.43|462.43|464.49|462.49|464.43|462.43|14
1605163000000|2020-11-12 06:36:40|464.42|462.42|464.33|462.33|464.42|462.42|464.33|462.33|9
1605163010000|2020-11-12 06:36:50|464.3|462.3|464.18|462.18|464.3|462.3|464.18|462.18|13
1605163020000|2020-11-12 06:37:00|464.19|462.19|464.42|462.42|464.43|462.43|464.13|462.13|28
1605163030000|2020-11-12 06:37:10|464.44|462.44|464.41|462.41|464.44|462.44|464.36|462.36|9
1605163040000|2020-11-12 06:37:20|464.42|462.42|464.42|462.42|464.42|462.42|464.42|462.42|1
1605163050000|2020-11-12 06:37:30|464.41|462.41|464.34|462.34|464.41|462.41|464.32|462.32|11
1605163060000|2020-11-12 06:37:40|464.35|462.35|464.34|462.34|464.35|462.35|464.33|462.33|4
1605163070000|2020-11-12 06:37:50|464.33|462.33|464.32|462.32|464.34|462.34|464.32|462.32|8
1605163080000|2020-11-12 06:38:00|464.33|462.33|464.14|462.14|464.34|462.34|464.14|462.14|9
1605163090000|2020-11-12 06:38:10|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|1
1605163100000|2020-11-12 06:38:20|464.12|462.12|464.42|462.42|464.44|462.44|464.12|462.12|13
1605163110000|2020-11-12 06:38:30|464.41|462.41|464.33|462.33|464.41|462.41|464.33|462.33|9
1605163120000|2020-11-12 06:38:40|464.34|462.34|464.34|462.34|464.34|462.34|464.31|462.31|4
1605163130000|2020-11-12 06:38:50|464.35|462.35|464.33|462.33|464.35|462.35|464.33|462.33|9
1605163140000|2020-11-12 06:39:00|464.34|462.34|464.34|462.34|464.34|462.34|464.33|462.33|3
1605163150000|2020-11-12 06:39:10|464.33|462.33|464.34|462.34|464.34|462.34|464.33|462.33|2
1605163160000|2020-11-12 06:39:20|464.33|462.33|464.33|462.33|464.33|462.33|464.33|462.33|1
1605163170000|2020-11-12 06:39:30|464.34|462.34|464.33|462.33|464.36|462.36|464.33|462.33|4
1605163180000|2020-11-12 06:39:40|464.35|462.35|464.52|462.52|464.53|462.53|464.35|462.35|13
1605163190000|2020-11-12 06:39:50|464.51|462.51|464.51|462.51|464.51|462.51|464.44|462.44|25
1605163200000|2020-11-12 06:40:00|464.5|462.5|464.44|462.44|464.5|462.5|464.43|462.43|10
1605163210000|2020-11-12 06:40:10|464.46|462.46|464.43|462.43|464.51|462.51|464.42|462.42|19
1605163220000|2020-11-12 06:40:20|464.42|462.42|464.42|462.42|464.45|462.45|464.42|462.42|9
1605163230000|2020-11-12 06:40:30|464.43|462.43|464.45|462.45|464.46|462.46|464.43|462.43|8
1605163240000|2020-11-12 06:40:40|464.44|462.44|464.43|462.43|464.44|462.44|464.43|462.43|6
1605163250000|2020-11-12 06:40:50|464.41|462.41|464.42|462.42|464.43|462.43|464.41|462.41|5
1605163260000|2020-11-12 06:41:00|464.43|462.43|464.43|462.43|464.43|462.43|464.43|462.43|1
1605163270000|2020-11-12 06:41:10|464.42|462.42|464.46|462.46|464.46|462.46|464.42|462.42|3
1605163280000|2020-11-12 06:41:20|464.47|462.47|464.45|462.45|464.47|462.47|464.45|462.45|8
1605163290000|2020-11-12 06:41:30|464.46|462.46|464.44|462.44|464.46|462.46|464.44|462.44|7
1605163300000|2020-11-12 06:41:40|464.43|462.43|464.34|462.34|464.43|462.43|464.34|462.34|6
1605163310000|2020-11-12 06:41:50|464.32|462.32|464.3|462.3|464.32|462.32|464.3|462.3|2
1605163320000|2020-11-12 06:42:00|464.29|462.29|464.3|462.3|464.3|462.3|464.29|462.29|2
1605163330000|2020-11-12 06:42:10|464.29|462.29|464.32|462.32|464.32|462.32|464.29|462.29|4
1605163340000|2020-11-12 06:42:20|464.3|462.3|464.28|462.28|464.3|462.3|464.27|462.27|5
1605163350000|2020-11-12 06:42:30|464.27|462.27|464.1|462.1|464.27|462.27|464.1|462.1|12
1605163360000|2020-11-12 06:42:40|464.03|462.03|464.06|462.06|464.12|462.12|464.03|462.03|7
1605163370000|2020-11-12 06:42:50|464.05|462.05|463.93|461.93|464.1|462.1|463.89|461.89|15
1605163380000|2020-11-12 06:43:00|463.95|461.95|463.97|461.97|463.97|461.97|463.92|461.92|6
1605163390000|2020-11-12 06:43:10|463.96|461.96|463.97|461.97|463.99|461.99|463.9|461.9|15
1605163400000|2020-11-12 06:43:20|463.98|461.98|463.99|461.99|463.99|461.99|463.98|461.98|2
1605163410000|2020-11-12 06:43:30|463.96|461.96|463.95|461.95|463.98|461.98|463.93|461.93|8
1605163420000|2020-11-12 06:43:40|463.94|461.94|463.93|461.93|463.96|461.96|463.91|461.91|13
1605163430000|2020-11-12 06:43:50|463.92|461.92|463.92|461.92|463.93|461.93|463.9|461.9|5
1605163440000|2020-11-12 06:44:00|463.91|461.91|463.95|461.95|463.95|461.95|463.91|461.91|2
1605163450000|2020-11-12 06:44:10|463.92|461.92|464.01|462.01|464.02|462.02|463.9|461.9|9
1605163460000|2020-11-12 06:44:20|464|462|464|462|464.01|462.01|464|462|5
1605163470000|2020-11-12 06:44:30|464.03|462.03|464.11|462.11|464.11|462.11|464.02|462.02|12
1605163480000|2020-11-12 06:44:40|464.09|462.09|464.04|462.04|464.09|462.09|463.97|461.97|10
1605163490000|2020-11-12 06:44:50|463.96|461.96|463.96|461.96|464|462|463.95|461.95|7
1605163500000|2020-11-12 06:45:00|463.94|461.94|463.94|461.94|463.97|461.97|463.92|461.92|12
1605163510000|2020-11-12 06:45:10|463.97|461.97|463.91|461.91|463.97|461.97|463.82|461.82|24
1605163520000|2020-11-12 06:45:20|463.87|461.87|463.9|461.9|463.92|461.92|463.86|461.86|15
1605163530000|2020-11-12 06:45:30|463.89|461.89|463.86|461.86|463.9|461.9|463.86|461.86|7
1605163550000|2020-11-12 06:45:50|463.98|461.98|463.92|461.92|464.01|462.01|463.88|461.88|18
1605163560000|2020-11-12 06:46:00|463.91|461.91|463.93|461.93|463.96|461.96|463.9|461.9|10
1605163570000|2020-11-12 06:46:10|463.92|461.92|463.89|461.89|463.96|461.96|463.89|461.89|11
1605163580000|2020-11-12 06:46:20|463.9|461.9|463.91|461.91|463.96|461.96|463.88|461.88|17
1605163590000|2020-11-12 06:46:30|463.92|461.92|463.9|461.9|463.97|461.97|463.9|461.9|11
1605163600000|2020-11-12 06:46:40|463.91|461.91|463.9|461.9|463.93|461.93|463.87|461.87|15
1605163610000|2020-11-12 06:46:50|463.91|461.91|463.99|461.99|464.02|462.02|463.86|461.86|13
1605163620000|2020-11-12 06:47:00|463.98|461.98|463.98|461.98|463.98|461.98|463.85|461.85|8
1605163630000|2020-11-12 06:47:10|463.87|461.87|463.69|461.69|463.89|461.89|463.69|461.69|12
1605163640000|2020-11-12 06:47:20|463.7|461.7|463.58|461.58|463.7|461.7|463.56|461.56|8
1605163650000|2020-11-12 06:47:30|463.59|461.59|463.6|461.6|463.6|461.6|463.59|461.59|4
1605163660000|2020-11-12 06:47:40|463.61|461.61|463.52|461.52|463.61|461.61|463.52|461.52|8
1605163690000|2020-11-12 06:48:10|463.51|461.51|463.43|461.43|463.51|461.51|463.43|461.43|2
1605163700000|2020-11-12 06:48:20|463.42|461.42|463.24|461.24|463.42|461.42|463.24|461.24|10
1605163710000|2020-11-12 06:48:30|463.21|461.21|463.18|461.18|463.22|461.22|463.16|461.16|10
1605163720000|2020-11-12 06:48:40|463.19|461.19|463.21|461.21|463.21|461.21|463.19|461.19|2
1605163730000|2020-11-12 06:48:50|463.22|461.22|463.4|461.4|463.4|461.4|463.22|461.22|16
1605163740000|2020-11-12 06:49:00|463.45|461.45|463.46|461.46|463.5|461.5|463.45|461.45|7
1605163750000|2020-11-12 06:49:10|463.45|461.45|463.35|461.35|463.47|461.47|463.35|461.35|15
1605163760000|2020-11-12 06:49:20|463.36|461.36|463.39|461.39|463.4|461.4|463.36|461.36|12
1605163770000|2020-11-12 06:49:30|463.4|461.4|463.39|461.39|463.4|461.4|463.38|461.38|6
1605163790000|2020-11-12 06:49:50|463.38|461.38|463.39|461.39|463.39|461.39|463.38|461.38|2
1605163800000|2020-11-12 06:50:00|463.41|461.41|463.41|461.41|463.41|461.41|463.41|461.41|1
1605163810000|2020-11-12 06:50:10|463.42|461.42|463.42|461.42|463.42|461.42|463.42|461.42|1
1605163840000|2020-11-12 06:50:40|463.44|461.44|463.47|461.47|463.47|461.47|463.44|461.44|3
1605163850000|2020-11-12 06:50:50|463.48|461.48|463.48|461.48|463.48|461.48|463.48|461.48|1
1605163860000|2020-11-12 06:51:00|463.49|461.49|463.47|461.47|463.49|461.49|463.47|461.47|7
1605163870000|2020-11-12 06:51:10|463.48|461.48|463.45|461.45|463.48|461.48|463.44|461.44|10
1605163880000|2020-11-12 06:51:20|463.46|461.46|463.41|461.41|463.46|461.46|463.35|461.35|15
1605163890000|2020-11-12 06:51:30|463.39|461.39|463.4|461.4|463.42|461.42|463.32|461.32|21
1605163900000|2020-11-12 06:51:40|463.39|461.39|463.24|461.24|463.39|461.39|463.23|461.23|10
1605163910000|2020-11-12 06:51:50|463.23|461.23|463.25|461.25|463.32|461.32|463.23|461.23|15
1605163920000|2020-11-12 06:52:00|463.24|461.24|463.16|461.16|463.24|461.24|463.08|461.08|20
1605163930000|2020-11-12 06:52:10|463.15|461.15|463.1|461.1|463.16|461.16|463.09|461.09|11
1605163940000|2020-11-12 06:52:20|463.14|461.14|463.11|461.11|463.14|461.14|463.1|461.1|7
1605163950000|2020-11-12 06:52:30|463.15|461.15|463.05|461.05|463.15|461.15|463.05|461.05|10
1605163960000|2020-11-12 06:52:40|463.04|461.04|463.06|461.06|463.08|461.08|463.04|461.04|13
1605163970000|2020-11-12 06:52:50|463.05|461.05|463.19|461.19|463.19|461.19|463.05|461.05|7
1605163980000|2020-11-12 06:53:00|463.27|461.27|463.42|461.42|463.42|461.42|463.27|461.27|11
1605163990000|2020-11-12 06:53:10|463.41|461.41|463.37|461.37|463.41|461.41|463.34|461.34|12
1605164000000|2020-11-12 06:53:20|463.35|461.35|463.5|461.5|463.5|461.5|463.35|461.35|19
1605164010000|2020-11-12 06:53:30|463.49|461.49|463.54|461.54|463.55|461.55|463.49|461.49|13
1605164020000|2020-11-12 06:53:40|463.53|461.53|463.45|461.45|463.53|461.53|463.44|461.44|10
1605164030000|2020-11-12 06:53:50|463.43|461.43|463.43|461.43|463.45|461.45|463.41|461.41|13
1605164040000|2020-11-12 06:54:00|463.42|461.42|463.45|461.45|463.45|461.45|463.42|461.42|4
1605164050000|2020-11-12 06:54:10|463.47|461.47|463.48|461.48|463.48|461.48|463.47|461.47|2
1605164060000|2020-11-12 06:54:20|463.51|461.51|463.55|461.55|463.55|461.55|463.51|461.51|4
1605164070000|2020-11-12 06:54:30|463.54|461.54|463.57|461.57|463.58|461.58|463.54|461.54|7
1605164080000|2020-11-12 06:54:40|463.68|461.68|463.73|461.73|463.73|461.73|463.68|461.68|6
1605164090000|2020-11-12 06:54:50|463.76|461.76|463.73|461.73|463.76|461.76|463.73|461.73|2
1605164100000|2020-11-12 06:55:00|463.72|461.72|463.72|461.72|463.72|461.72|463.72|461.72|1
1605164120000|2020-11-12 06:55:20|463.73|461.73|463.76|461.76|463.78|461.78|463.73|461.73|4
1605164130000|2020-11-12 06:55:30|463.73|461.73|463.61|461.61|463.75|461.75|463.61|461.61|22
1605164140000|2020-11-12 06:55:40|463.64|461.64|463.63|461.63|463.69|461.69|463.63|461.63|11
1605164150000|2020-11-12 06:55:50|463.64|461.64|463.64|461.64|463.64|461.64|463.63|461.63|3
1605164160000|2020-11-12 06:56:00|463.65|461.65|463.63|461.63|463.67|461.67|463.63|461.63|8
1605164170000|2020-11-12 06:56:10|463.62|461.62|463.53|461.53|463.65|461.65|463.53|461.53|9
1605164180000|2020-11-12 06:56:20|463.54|461.54|463.53|461.53|463.54|461.54|463.53|461.53|2
1605164190000|2020-11-12 06:56:30|463.54|461.54|463.57|461.57|463.57|461.57|463.54|461.54|15
1605164200000|2020-11-12 06:56:40|463.58|461.58|463.55|461.55|463.58|461.58|463.55|461.55|3
1605164210000|2020-11-12 06:56:50|463.54|461.54|463.6|461.6|463.6|461.6|463.54|461.54|12
1605164220000|2020-11-12 06:57:00|463.61|461.61|463.72|461.72|463.73|461.73|463.58|461.58|29
1605164230000|2020-11-12 06:57:10|463.73|461.73|463.83|461.83|463.83|461.83|463.7|461.7|17
1605164240000|2020-11-12 06:57:20|463.85|461.85|463.9|461.9|463.92|461.92|463.83|461.83|23
1605164250000|2020-11-12 06:57:30|463.89|461.89|464|462|464|462|463.88|461.88|16
1605164260000|2020-11-12 06:57:40|463.95|461.95|463.94|461.94|463.95|461.95|463.91|461.91|6
1605164270000|2020-11-12 06:57:50|463.93|461.93|463.95|461.95|463.99|461.99|463.93|461.93|11
1605164280000|2020-11-12 06:58:00|463.97|461.97|463.87|461.87|463.97|461.97|463.8|461.8|21
1605164290000|2020-11-12 06:58:10|463.86|461.86|463.86|461.86|463.89|461.89|463.85|461.85|23
1605164300000|2020-11-12 06:58:20|463.87|461.87|463.78|461.78|463.87|461.87|463.78|461.78|5
1605164310000|2020-11-12 06:58:30|463.77|461.77|463.81|461.81|463.84|461.84|463.77|461.77|14
1605164320000|2020-11-12 06:58:40|463.8|461.8|463.82|461.82|463.85|461.85|463.8|461.8|14
1605164330000|2020-11-12 06:58:50|463.84|461.84|463.81|461.81|463.84|461.84|463.8|461.8|14
1605164340000|2020-11-12 06:59:00|463.8|461.8|463.8|461.8|463.82|461.82|463.8|461.8|7
1605164350000|2020-11-12 06:59:10|463.81|461.81|464.02|462.02|464.02|462.02|463.79|461.79|12
1605164360000|2020-11-12 06:59:20|464.01|462.01|464.06|462.06|464.08|462.08|464.01|462.01|13
1605164370000|2020-11-12 06:59:30|464.07|462.07|464.14|462.14|464.14|462.14|464.06|462.06|15
1605164380000|2020-11-12 06:59:40|464.16|462.16|464.19|462.19|464.19|462.19|464.16|462.16|8
1605164390000|2020-11-12 06:59:50|464.18|462.18|464.11|462.11|464.19|462.19|464.11|462.11|14
1605164400000|2020-11-12 07:00:00|464.12|462.12|463.72|461.72|464.12|462.12|463.67|461.67|27
1605164410000|2020-11-12 07:00:10|463.7|461.7|463.64|461.64|463.7|461.7|463.64|461.64|3
1605164420000|2020-11-12 07:00:20|463.69|461.69|463.63|461.63|463.73|461.73|463.6|461.6|23
1605164430000|2020-11-12 07:00:30|463.68|461.68|463.68|461.68|463.68|461.68|463.62|461.62|4
1605164440000|2020-11-12 07:00:40|463.63|461.63|463.74|461.74|463.74|461.74|463.62|461.62|7
1605164450000|2020-11-12 07:00:50|463.73|461.73|463.6|461.6|463.73|461.73|463.6|461.6|11
1605164460000|2020-11-12 07:01:00|463.61|461.61|463.57|461.57|463.68|461.68|463.55|461.55|16
1605164470000|2020-11-12 07:01:10|463.55|461.55|463.49|461.49|463.64|461.64|463.48|461.48|16
1605164480000|2020-11-12 07:01:20|463.5|461.5|463.5|461.5|463.52|461.52|463.48|461.48|10
1605164490000|2020-11-12 07:01:30|463.48|461.48|463.39|461.39|463.5|461.5|463.37|461.37|14
1605164500000|2020-11-12 07:01:40|463.43|461.43|463.44|461.44|463.45|461.45|463.41|461.41|18
1605164510000|2020-11-12 07:01:50|463.42|461.42|463.37|461.37|463.44|461.44|463.37|461.37|9
1605164520000|2020-11-12 07:02:00|463.36|461.36|463.24|461.24|463.37|461.37|463.16|461.16|14
1605164530000|2020-11-12 07:02:10|463.23|461.23|463.23|461.23|463.25|461.25|463.21|461.21|11
1605164540000|2020-11-12 07:02:20|463.25|461.25|463.23|461.23|463.25|461.25|463.21|461.21|15
1605164550000|2020-11-12 07:02:30|463.24|461.24|463.24|461.24|463.25|461.25|463.22|461.22|15
1605164560000|2020-11-12 07:02:40|463.23|461.23|463.23|461.23|463.25|461.25|463.22|461.22|13
1605164570000|2020-11-12 07:02:50|463.21|461.21|463.11|461.11|463.24|461.24|463.11|461.11|5
1605164580000|2020-11-12 07:03:00|463.1|461.1|463.07|461.07|463.11|461.11|463.07|461.07|9
1605164590000|2020-11-12 07:03:10|463.06|461.06|463.12|461.12|463.12|461.12|463.06|461.06|4
1605164600000|2020-11-12 07:03:20|463.11|461.11|463.16|461.16|463.16|461.16|463.11|461.11|5
1605164620000|2020-11-12 07:03:40|463.17|461.17|463.18|461.18|463.19|461.19|463.17|461.17|4
1605164630000|2020-11-12 07:03:50|463.26|461.26|463.27|461.27|463.32|461.32|463.26|461.26|11
1605164640000|2020-11-12 07:04:00|463.29|461.29|463.23|461.23|463.29|461.29|463.22|461.22|7
1605164650000|2020-11-12 07:04:10|463.22|461.22|463.22|461.22|463.22|461.22|463.22|461.22|1
1605164670000|2020-11-12 07:04:30|463.23|461.23|463.29|461.29|463.3|461.3|463.23|461.23|3
1605164680000|2020-11-12 07:04:40|463.28|461.28|463.24|461.24|463.29|461.29|463.24|461.24|7
1605164690000|2020-11-12 07:04:50|463.23|461.23|463.24|461.24|463.25|461.25|463.23|461.23|10
1605164700000|2020-11-12 07:05:00|463.25|461.25|463.24|461.24|463.25|461.25|463.23|461.23|6
1605164710000|2020-11-12 07:05:10|463.23|461.23|463.24|461.24|463.24|461.24|463.23|461.23|2
1605164720000|2020-11-12 07:05:20|463.22|461.22|463.19|461.19|463.22|461.22|463.17|461.17|10
1605164730000|2020-11-12 07:05:30|463.2|461.2|463.07|461.07|463.2|461.2|463.07|461.07|11
1605164740000|2020-11-12 07:05:40|463.08|461.08|463.13|461.13|463.13|461.13|463.08|461.08|6
1605164760000|2020-11-12 07:06:00|463.12|461.12|463.13|461.13|463.13|461.13|463.12|461.12|2
1605164770000|2020-11-12 07:06:10|463.12|461.12|463.09|461.09|463.12|461.12|463.07|461.07|8
1605164780000|2020-11-12 07:06:20|463.1|461.1|463.13|461.13|463.13|461.13|463.1|461.1|2
1605164790000|2020-11-12 07:06:30|463.12|461.12|463.13|461.13|463.13|461.13|463.12|461.12|2
1605164800000|2020-11-12 07:06:40|463.12|461.12|463.12|461.12|463.12|461.12|463.11|461.11|3
1605164810000|2020-11-12 07:06:50|463.11|461.11|463.11|461.11|463.11|461.11|463.1|461.1|7
1605164830000|2020-11-12 07:07:10|463.14|461.14|463.23|461.23|463.24|461.24|463.14|461.14|11
1605164840000|2020-11-12 07:07:20|463.24|461.24|463.32|461.32|463.34|461.34|463.24|461.24|9
1605164850000|2020-11-12 07:07:30|463.3|461.3|463.3|461.3|463.3|461.3|463.3|461.3|1
1605164860000|2020-11-12 07:07:40|463.28|461.28|463.25|461.25|463.29|461.29|463.24|461.24|14
1605164870000|2020-11-12 07:07:50|463.24|461.24|463.3|461.3|463.3|461.3|463.19|461.19|23
1605164880000|2020-11-12 07:08:00|463.28|461.28|463.34|461.34|463.34|461.34|463.27|461.27|17
1605164890000|2020-11-12 07:08:10|463.37|461.37|463.32|461.32|463.37|461.37|463.32|461.32|16
1605164900000|2020-11-12 07:08:20|463.31|461.31|463.07|461.07|463.32|461.32|463.06|461.06|9
1605164910000|2020-11-12 07:08:30|463.06|461.06|462.97|460.97|463.06|461.06|462.89|460.89|6
1605164920000|2020-11-12 07:08:40|462.95|460.95|462.99|460.99|463.03|461.03|462.89|460.89|10
1605164930000|2020-11-12 07:08:50|463.02|461.02|463.16|461.16|463.16|461.16|463.01|461.01|14
1605164940000|2020-11-12 07:09:00|463.17|461.17|463.54|461.54|463.59|461.59|463.17|461.17|21
1605164950000|2020-11-12 07:09:10|463.52|461.52|463.46|461.46|463.53|461.53|463.45|461.45|14
1605164960000|2020-11-12 07:09:20|463.44|461.44|463.14|461.14|463.44|461.44|463.14|461.14|19
1605164970000|2020-11-12 07:09:30|463.16|461.16|463.1|461.1|463.16|461.16|463.09|461.09|8
1605164980000|2020-11-12 07:09:40|463.09|461.09|463.22|461.22|463.22|461.22|463.07|461.07|13
1605164990000|2020-11-12 07:09:50|463.16|461.16|463.31|461.31|463.33|461.33|463.16|461.16|12
1605165000000|2020-11-12 07:10:00|463.35|461.35|463.2|461.2|463.35|461.35|463.19|461.19|14
1605165010000|2020-11-12 07:10:10|463.19|461.19|463.18|461.18|463.19|461.19|463.12|461.12|19
1605165020000|2020-11-12 07:10:20|463.17|461.17|463.24|461.24|463.24|461.24|463.16|461.16|12
1605165030000|2020-11-12 07:10:30|463.23|461.23|463.19|461.19|463.24|461.24|463.16|461.16|12
1605165040000|2020-11-12 07:10:40|463.18|461.18|463.18|461.18|463.2|461.2|463.18|461.18|13
1605165050000|2020-11-12 07:10:50|463.19|461.19|463.17|461.17|463.19|461.19|463.16|461.16|10
1605165060000|2020-11-12 07:11:00|463.23|461.23|463.35|461.35|463.37|461.37|463.23|461.23|11
1605165070000|2020-11-12 07:11:10|463.34|461.34|463.26|461.26|463.35|461.35|463.25|461.25|19
1605165080000|2020-11-12 07:11:20|463.25|461.25|463.24|461.24|463.26|461.26|463.24|461.24|8
1605165090000|2020-11-12 07:11:30|463.25|461.25|463.3|461.3|463.31|461.31|463.23|461.23|14
1605165100000|2020-11-12 07:11:40|463.31|461.31|463.27|461.27|463.33|461.33|463.27|461.27|12
1605165110000|2020-11-12 07:11:50|463.28|461.28|463.32|461.32|463.34|461.34|463.28|461.28|10
1605165120000|2020-11-12 07:12:00|463.33|461.33|463.33|461.33|463.33|461.33|463.32|461.32|9
1605165130000|2020-11-12 07:12:10|463.32|461.32|463.31|461.31|463.33|461.33|463.31|461.31|10
1605165140000|2020-11-12 07:12:20|463.32|461.32|463.22|461.22|463.32|461.32|463.21|461.21|15
1605165150000|2020-11-12 07:12:30|463.23|461.23|463.23|461.23|463.27|461.27|463.22|461.22|13
1605165160000|2020-11-12 07:12:40|463.24|461.24|463.24|461.24|463.25|461.25|463.23|461.23|13
1605165170000|2020-11-12 07:12:50|463.25|461.25|463.24|461.24|463.25|461.25|463.24|461.24|2
1605165180000|2020-11-12 07:13:00|463.25|461.25|463.26|461.26|463.26|461.26|463.25|461.25|2
1605165190000|2020-11-12 07:13:10|463.27|461.27|463.44|461.44|463.44|461.44|463.27|461.27|16
1605165200000|2020-11-12 07:13:20|463.46|461.46|463.51|461.51|463.53|461.53|463.46|461.46|14
1605165210000|2020-11-12 07:13:30|463.6|461.6|463.61|461.61|463.63|461.63|463.6|461.6|8
1605165220000|2020-11-12 07:13:40|463.63|461.63|463.62|461.62|463.65|461.65|463.62|461.62|22
1605165230000|2020-11-12 07:13:50|463.59|461.59|463.61|461.61|463.65|461.65|463.59|461.59|4
1605165240000|2020-11-12 07:14:00|463.62|461.62|463.44|461.44|463.66|461.66|463.44|461.44|9
1605165250000|2020-11-12 07:14:10|463.4|461.4|463.4|461.4|463.41|461.41|463.4|461.4|3
1605165260000|2020-11-12 07:14:20|463.41|461.41|463.41|461.41|463.43|461.43|463.4|461.4|6
1605165270000|2020-11-12 07:14:30|463.39|461.39|463.38|461.38|463.39|461.39|463.38|461.38|2
1605165280000|2020-11-12 07:14:40|463.39|461.39|463.41|461.41|463.42|461.42|463.39|461.39|4
1605165290000|2020-11-12 07:14:50|463.42|461.42|463.43|461.43|463.43|461.43|463.41|461.41|6
1605165300000|2020-11-12 07:15:00|463.42|461.42|463.42|461.42|463.42|461.42|463.42|461.42|1
1605165320000|2020-11-12 07:15:20|463.43|461.43|463.44|461.44|463.44|461.44|463.43|461.43|4
1605165330000|2020-11-12 07:15:30|463.47|461.47|463.45|461.45|463.47|461.47|463.44|461.44|19
1605165340000|2020-11-12 07:15:40|463.44|461.44|463.57|461.57|463.57|461.57|463.44|461.44|12
1605165350000|2020-11-12 07:15:50|463.55|461.55|463.61|461.61|463.63|461.63|463.55|461.55|15
1605165360000|2020-11-12 07:16:00|463.6|461.6|463.77|461.77|463.8|461.8|463.57|461.57|17
1605165370000|2020-11-12 07:16:10|463.79|461.79|463.74|461.74|463.79|461.79|463.73|461.73|11
1605165380000|2020-11-12 07:16:20|463.75|461.75|463.76|461.76|463.81|461.81|463.73|461.73|11
1605165390000|2020-11-12 07:16:30|463.75|461.75|464|462|464|462|463.75|461.75|14
1605165400000|2020-11-12 07:16:40|463.99|461.99|464.12|462.12|464.13|462.13|463.99|461.99|20
1605165410000|2020-11-12 07:16:50|464.11|462.11|463.93|461.93|464.11|462.11|463.91|461.91|22
1605165420000|2020-11-12 07:17:00|463.92|461.92|463.91|461.91|463.92|461.92|463.87|461.87|11
1605165430000|2020-11-12 07:17:10|463.92|461.92|464.05|462.05|464.09|462.09|463.92|461.92|16
1605165440000|2020-11-12 07:17:20|464.07|462.07|464.18|462.18|464.2|462.2|464.07|462.07|22
1605165450000|2020-11-12 07:17:30|464.27|462.27|464.26|462.26|464.28|462.28|464.26|462.26|8
1605165460000|2020-11-12 07:17:40|464.25|462.25|464.34|462.34|464.41|462.41|464.24|462.24|22
1605165470000|2020-11-12 07:17:50|464.3|462.3|464.29|462.29|464.3|462.3|464.26|462.26|19
1605165480000|2020-11-12 07:18:00|464.28|462.28|464.31|462.31|464.32|462.32|464.28|462.28|6
1605165490000|2020-11-12 07:18:10|464.32|462.32|464.35|462.35|464.36|462.36|464.32|462.32|7
1605165500000|2020-11-12 07:18:20|464.36|462.36|464.36|462.36|464.37|462.37|464.34|462.34|6
1605165510000|2020-11-12 07:18:30|464.37|462.37|464.37|462.37|464.37|462.37|464.36|462.36|7
1605165520000|2020-11-12 07:18:40|464.36|462.36|464.36|462.36|464.36|462.36|464.36|462.36|1
1605165530000|2020-11-12 07:18:50|464.37|462.37|464.35|462.35|464.37|462.37|464.35|462.35|5
1605165540000|2020-11-12 07:19:00|464.33|462.33|464.32|462.32|464.35|462.35|464.32|462.32|6
1605165550000|2020-11-12 07:19:10|464.33|462.33|464.37|462.37|464.37|462.37|464.18|462.18|15
1605165560000|2020-11-12 07:19:20|464.38|462.38|464.35|462.35|464.38|462.38|464.35|462.35|4
1605165570000|2020-11-12 07:19:30|464.36|462.36|464.49|462.49|464.49|462.49|464.31|462.31|9
1605165580000|2020-11-12 07:19:40|464.48|462.48|464.38|462.38|464.52|462.52|464.38|462.38|18
1605165590000|2020-11-12 07:19:50|464.37|462.37|464.43|462.43|464.43|462.43|464.36|462.36|10
1605165600000|2020-11-12 07:20:00|464.45|462.45|464.36|462.36|464.45|462.45|464.36|462.36|17
1605165610000|2020-11-12 07:20:10|464.38|462.38|464.54|462.54|464.54|462.54|464.36|462.36|10
1605165620000|2020-11-12 07:20:20|464.52|462.52|464.65|462.65|464.65|462.65|464.52|462.52|16
1605165630000|2020-11-12 07:20:30|464.66|462.66|464.68|462.68|464.72|462.72|464.61|462.61|13
1605165640000|2020-11-12 07:20:40|464.66|462.66|465.03|463.03|465.04|463.04|464.66|462.66|26
1605165650000|2020-11-12 07:20:50|465.04|463.04|465.53|463.53|465.54|463.54|465.02|463.02|22
1605165660000|2020-11-12 07:21:00|465.52|463.52|465.44|463.44|465.52|463.52|465.42|463.42|22
1605165670000|2020-11-12 07:21:10|465.4|463.4|465.46|463.46|465.53|463.53|465.4|463.4|24
1605165680000|2020-11-12 07:21:20|465.45|463.45|465.42|463.42|465.45|463.45|465.33|463.33|24
1605165690000|2020-11-12 07:21:30|465.43|463.43|465.39|463.39|465.43|463.43|465.39|463.39|10
1605165700000|2020-11-12 07:21:40|465.4|463.4|465.39|463.39|465.41|463.41|465.36|463.36|11
1605165710000|2020-11-12 07:21:50|465.4|463.4|465.36|463.36|465.4|463.4|465.36|463.36|17
1605165720000|2020-11-12 07:22:00|465.35|463.35|465.29|463.29|465.36|463.36|465.27|463.27|22
1605165730000|2020-11-12 07:22:10|465.3|463.3|465.3|463.3|465.3|463.3|465.27|463.27|7
1605165740000|2020-11-12 07:22:20|465.31|463.31|465.33|463.33|465.33|463.33|465.29|463.29|8
1605165750000|2020-11-12 07:22:30|465.32|463.32|465.28|463.28|465.33|463.33|465.28|463.28|5
1605165760000|2020-11-12 07:22:40|465.25|463.25|465.3|463.3|465.33|463.33|465.24|463.24|13
1605165770000|2020-11-12 07:22:50|465.29|463.29|465.3|463.3|465.3|463.3|465.29|463.29|4
1605165780000|2020-11-12 07:23:00|465.31|463.31|465.3|463.3|465.31|463.31|465.28|463.28|4
1605165790000|2020-11-12 07:23:10|465.31|463.31|465.25|463.25|465.31|463.31|465.25|463.25|5
1605165800000|2020-11-12 07:23:20|465.26|463.26|465.26|463.26|465.28|463.28|465.22|463.22|10
1605165810000|2020-11-12 07:23:30|465.27|463.27|465.23|463.23|465.27|463.27|465.22|463.22|4
1605165820000|2020-11-12 07:23:40|465.22|463.22|465.23|463.23|465.24|463.24|465.22|463.22|3
1605165830000|2020-11-12 07:23:50|465.24|463.24|465.18|463.18|465.26|463.26|465.17|463.17|7
1605165840000|2020-11-12 07:24:00|465.17|463.17|465.25|463.25|465.26|463.26|465.17|463.17|7
1605165850000|2020-11-12 07:24:10|465.24|463.24|465.25|463.25|465.27|463.27|465.18|463.18|14
1605165860000|2020-11-12 07:24:20|465.26|463.26|465.26|463.26|465.27|463.27|465.19|463.19|11
1605165870000|2020-11-12 07:24:30|465.19|463.19|465.33|463.33|465.35|463.35|465.19|463.19|9
1605165880000|2020-11-12 07:24:40|465.35|463.35|465.31|463.31|465.35|463.35|465.31|463.31|8
1605165890000|2020-11-12 07:24:50|465.29|463.29|465.31|463.31|465.31|463.31|465.15|463.15|10
1605165900000|2020-11-12 07:25:00|465.3|463.3|465.3|463.3|465.31|463.31|465.3|463.3|5
1605165910000|2020-11-12 07:25:10|465.31|463.31|465.3|463.3|465.31|463.31|465.3|463.3|4
1605165930000|2020-11-12 07:25:30|465.31|463.31|465.31|463.31|465.31|463.31|465.31|463.31|1
1605165940000|2020-11-12 07:25:40|465.4|463.4|465.68|463.68|465.68|463.68|465.4|463.4|13
1605165950000|2020-11-12 07:25:50|465.67|463.67|465.84|463.84|465.89|463.89|465.67|463.67|16
1605165960000|2020-11-12 07:26:00|465.83|463.83|465.87|463.87|465.94|463.94|465.82|463.82|21
1605165970000|2020-11-12 07:26:10|465.88|463.88|465.93|463.93|465.93|463.93|465.84|463.84|14
1605165980000|2020-11-12 07:26:20|465.92|463.92|465.81|463.81|465.92|463.92|465.7|463.7|24
1605165990000|2020-11-12 07:26:30|465.8|463.8|465.9|463.9|465.9|463.9|465.8|463.8|12
1605166000000|2020-11-12 07:26:40|465.89|463.89|465.98|463.98|465.99|463.99|465.89|463.89|14
1605166010000|2020-11-12 07:26:50|465.96|463.96|465.98|463.98|466|464|465.96|463.96|11
1605166020000|2020-11-12 07:27:00|465.97|463.97|465.97|463.97|465.99|463.99|465.92|463.92|10
1605166030000|2020-11-12 07:27:10|465.96|463.96|465.89|463.89|465.96|463.96|465.89|463.89|8
1605166040000|2020-11-12 07:27:20|465.88|463.88|465.6|463.6|465.88|463.88|465.6|463.6|16
1605166050000|2020-11-12 07:27:30|465.59|463.59|465.63|463.63|465.63|463.63|465.57|463.57|8
1605166060000|2020-11-12 07:27:40|465.59|463.59|465.61|463.61|465.62|463.62|465.58|463.58|6
1605166070000|2020-11-12 07:27:50|465.6|463.6|465.6|463.6|465.6|463.6|465.58|463.58|3
1605166080000|2020-11-12 07:28:00|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|1
1605166090000|2020-11-12 07:28:10|465.53|463.53|465.53|463.53|465.53|463.53|465.53|463.53|1
1605166110000|2020-11-12 07:28:30|465.5|463.5|465.44|463.44|465.5|463.5|465.44|463.44|2
1605166120000|2020-11-12 07:28:40|465.46|463.46|465.46|463.46|465.48|463.48|465.45|463.45|12
1605166130000|2020-11-12 07:28:50|465.45|463.45|465.34|463.34|465.45|463.45|465.34|463.34|13
1605166140000|2020-11-12 07:29:00|465.35|463.35|465.31|463.31|465.36|463.36|465.31|463.31|4
1605166150000|2020-11-12 07:29:10|465.3|463.3|465.21|463.21|465.34|463.34|465.17|463.17|15
1605166160000|2020-11-12 07:29:20|465.2|463.2|465.24|463.24|465.25|463.25|465.18|463.18|8
1605166170000|2020-11-12 07:29:30|465.19|463.19|465.16|463.16|465.23|463.23|465.15|463.15|7
1605166180000|2020-11-12 07:29:40|465.15|463.15|465.11|463.11|465.18|463.18|465.1|463.1|8
1605166190000|2020-11-12 07:29:50|465.12|463.12|465.51|463.51|465.51|463.51|465.12|463.12|16
1605166200000|2020-11-12 07:30:00|465.52|463.52|465.62|463.62|465.65|463.65|465.52|463.52|15
1605166210000|2020-11-12 07:30:10|465.74|463.74|465.66|463.66|465.87|463.87|465.66|463.66|17
1605166220000|2020-11-12 07:30:20|465.65|463.65|465.6|463.6|465.71|463.71|465.58|463.58|25
1605166230000|2020-11-12 07:30:30|465.61|463.61|465.48|463.48|465.61|463.61|465.47|463.47|16
1605166240000|2020-11-12 07:30:40|465.44|463.44|465.19|463.19|465.44|463.44|465.18|463.18|24
1605166250000|2020-11-12 07:30:50|465.18|463.18|465.31|463.31|465.4|463.4|465.17|463.17|18
1605166260000|2020-11-12 07:31:00|465.33|463.33|465.23|463.23|465.48|463.48|465.15|463.15|20
1605166270000|2020-11-12 07:31:10|465.22|463.22|465.16|463.16|465.22|463.22|465.15|463.15|11
1605166280000|2020-11-12 07:31:20|465.15|463.15|464.87|462.87|465.16|463.16|464.87|462.87|19
1605166290000|2020-11-12 07:31:30|464.82|462.82|464.81|462.81|464.83|462.83|464.79|462.79|12
1605166300000|2020-11-12 07:31:40|464.8|462.8|464.78|462.78|464.8|462.8|464.76|462.76|7
1605166310000|2020-11-12 07:31:50|464.77|462.77|464.52|462.52|464.77|462.77|464.52|462.52|16
1605166320000|2020-11-12 07:32:00|464.53|462.53|464.59|462.59|464.59|462.59|464.48|462.48|8
1605166330000|2020-11-12 07:32:10|464.6|462.6|464.72|462.72|464.77|462.77|464.6|462.6|23
1605166340000|2020-11-12 07:32:20|464.71|462.71|464.73|462.73|464.73|462.73|464.71|462.71|5
1605166350000|2020-11-12 07:32:30|464.74|462.74|464.74|462.74|464.74|462.74|464.73|462.73|3
1605166360000|2020-11-12 07:32:40|464.77|462.77|464.84|462.84|464.88|462.88|464.77|462.77|9
1605166370000|2020-11-12 07:32:50|464.83|462.83|464.8|462.8|464.83|462.83|464.79|462.79|4
1605166380000|2020-11-12 07:33:00|464.79|462.79|464.8|462.8|464.8|462.8|464.79|462.79|2
1605166390000|2020-11-12 07:33:10|464.79|462.79|464.68|462.68|464.87|462.87|464.68|462.68|13
1605166400000|2020-11-12 07:33:20|464.69|462.69|464.79|462.79|464.79|462.79|464.69|462.69|16
1605166410000|2020-11-12 07:33:30|464.77|462.77|464.77|462.77|464.77|462.77|464.67|462.67|22
1605166420000|2020-11-12 07:33:40|464.79|462.79|464.77|462.77|464.82|462.82|464.76|462.76|16
1605166430000|2020-11-12 07:33:50|464.78|462.78|464.79|462.79|464.92|462.92|464.73|462.73|25
1605166440000|2020-11-12 07:34:00|464.78|462.78|464.93|462.93|464.94|462.94|464.78|462.78|16
1605166450000|2020-11-12 07:34:10|464.92|462.92|464.87|462.87|464.92|462.92|464.79|462.79|16
1605166460000|2020-11-12 07:34:20|464.88|462.88|464.97|462.97|464.99|462.99|464.88|462.88|17
1605166470000|2020-11-12 07:34:30|465.01|463.01|464.92|462.92|465.04|463.04|464.84|462.84|20
1605166480000|2020-11-12 07:34:40|464.91|462.91|464.96|462.96|464.96|462.96|464.91|462.91|6
1605166490000|2020-11-12 07:34:50|464.97|462.97|465.26|463.26|465.27|463.27|464.97|462.97|21
1605166500000|2020-11-12 07:35:00|465.27|463.27|465.59|463.59|465.61|463.61|465.26|463.26|22
1605166510000|2020-11-12 07:35:10|465.61|463.61|465.88|463.88|465.89|463.89|465.61|463.61|15
1605166520000|2020-11-12 07:35:20|465.89|463.89|465.89|463.89|465.89|463.89|465.89|463.89|1
1605166530000|2020-11-12 07:35:30|465.9|463.9|466.21|464.21|466.44|464.44|465.9|463.9|23
1605166540000|2020-11-12 07:35:40|466.2|464.2|466.48|464.48|466.48|464.48|466.18|464.18|20
1605166550000|2020-11-12 07:35:50|466.4|464.4|466.49|464.49|466.5|464.5|466.36|464.36|17
1605166560000|2020-11-12 07:36:00|466.5|464.5|466.39|464.39|466.59|464.59|466.32|464.32|24
1605166570000|2020-11-12 07:36:10|466.37|464.37|466.41|464.41|466.43|464.43|466.34|464.34|31
1605166580000|2020-11-12 07:36:20|466.42|464.42|466.66|464.66|466.68|464.68|466.36|464.36|24
1605166590000|2020-11-12 07:36:30|466.68|464.68|466.47|464.47|466.68|464.68|466.47|464.47|16
1605166600000|2020-11-12 07:36:40|466.48|464.48|466.51|464.51|466.57|464.57|466.48|464.48|16
1605166610000|2020-11-12 07:36:50|466.59|464.59|466.49|464.49|466.59|464.59|466.48|464.48|11
1605166620000|2020-11-12 07:37:00|466.48|464.48|466.53|464.53|466.54|464.54|466.46|464.46|12
1605166630000|2020-11-12 07:37:10|466.52|464.52|466.47|464.47|466.52|464.52|466.47|464.47|8
1605166640000|2020-11-12 07:37:20|466.45|464.45|466.45|464.45|466.45|464.45|466.45|464.45|1
1605166650000|2020-11-12 07:37:30|466.46|464.46|466.53|464.53|466.55|464.55|466.46|464.46|15
1605166670000|2020-11-12 07:37:50|466.5|464.5|466.49|464.49|466.5|464.5|466.49|464.49|4
1605166680000|2020-11-12 07:38:00|466.52|464.52|466.51|464.51|466.52|464.52|466.51|464.51|2
1605166690000|2020-11-12 07:38:10|466.5|464.5|466.43|464.43|466.52|464.52|466.4|464.4|10
1605166700000|2020-11-12 07:38:20|466.51|464.51|466.52|464.52|466.59|464.59|466.5|464.5|20
1605166710000|2020-11-12 07:38:30|466.5|464.5|466.52|464.52|466.54|464.54|466.49|464.49|7
1605166720000|2020-11-12 07:38:40|466.53|464.53|466.51|464.51|466.53|464.53|466.5|464.5|4
1605166730000|2020-11-12 07:38:50|466.53|464.53|466.51|464.51|466.53|464.53|466.5|464.5|5
1605166740000|2020-11-12 07:39:00|466.52|464.52|466.5|464.5|466.53|464.53|466.5|464.5|3
1605166750000|2020-11-12 07:39:10|466.51|464.51|466.56|464.56|466.63|464.63|466.49|464.49|13
1605166760000|2020-11-12 07:39:20|466.63|464.63|466.62|464.62|466.65|464.65|466.62|464.62|4
1605166770000|2020-11-12 07:39:30|466.61|464.61|466.61|464.61|466.65|464.65|466.61|464.61|6
1605166780000|2020-11-12 07:39:40|466.72|464.72|466.9|464.9|466.95|464.95|466.72|464.72|24
1605166790000|2020-11-12 07:39:50|466.89|464.89|466.94|464.94|466.94|464.94|466.89|464.89|17
1605166800000|2020-11-12 07:40:00|466.95|464.95|466.82|464.82|466.95|464.95|466.82|464.82|9
1605166810000|2020-11-12 07:40:10|466.75|464.75|466.57|464.57|466.76|464.76|466.57|464.57|19
1605166820000|2020-11-12 07:40:20|466.55|464.55|466.58|464.58|466.58|464.58|466.41|464.41|20
1605166830000|2020-11-12 07:40:30|466.59|464.59|466.72|464.72|466.72|464.72|466.53|464.53|26
1605166840000|2020-11-12 07:40:40|466.73|464.73|466.72|464.72|466.73|464.73|466.7|464.7|7
1605166850000|2020-11-12 07:40:50|466.71|464.71|466.72|464.72|466.72|464.72|466.71|464.71|4
1605166860000|2020-11-12 07:41:00|466.73|464.73|466.74|464.74|466.74|464.74|466.72|464.72|6
1605166870000|2020-11-12 07:41:10|466.75|464.75|466.75|464.75|466.75|464.75|466.74|464.74|3
1605166880000|2020-11-12 07:41:20|466.79|464.79|466.77|464.77|466.8|464.8|466.72|464.72|18
1605166890000|2020-11-12 07:41:30|466.75|464.75|466.77|464.77|466.78|464.78|466.75|464.75|9
1605166900000|2020-11-12 07:41:40|466.75|464.75|467.01|465.01|467.01|465.01|466.64|464.64|29
1605166910000|2020-11-12 07:41:50|467.02|465.02|467.36|465.36|467.39|465.39|467.02|465.02|14
1605166920000|2020-11-12 07:42:00|467.39|465.39|467.39|465.39|467.45|465.45|467.28|465.28|20
1605166930000|2020-11-12 07:42:10|467.4|465.4|467.41|465.41|467.41|465.41|467.21|465.21|21
1605166940000|2020-11-12 07:42:20|467.35|465.35|467.21|465.21|467.39|465.39|467.2|465.2|18
1605166950000|2020-11-12 07:42:30|467.22|465.22|467.15|465.15|467.22|465.22|467.1|465.1|24
1605166960000|2020-11-12 07:42:40|467.13|465.13|467.02|465.02|467.29|465.29|467.02|465.02|19
1605166970000|2020-11-12 07:42:50|466.94|464.94|466.88|464.88|466.95|464.95|466.76|464.76|23
1605166980000|2020-11-12 07:43:00|466.97|464.97|466.9|464.9|467.03|465.03|466.9|464.9|16
1605166990000|2020-11-12 07:43:10|466.87|464.87|466.65|464.65|466.87|464.87|466.65|464.65|18
1605167000000|2020-11-12 07:43:20|466.67|464.67|466.63|464.63|466.67|464.67|466.63|464.63|5
1605167010000|2020-11-12 07:43:30|466.6|464.6|466.94|464.94|466.94|464.94|466.6|464.6|9
1605167020000|2020-11-12 07:43:40|466.9|464.9|466.64|464.64|466.9|464.9|466.64|464.64|18
1605167030000|2020-11-12 07:43:50|466.63|464.63|466.63|464.63|466.64|464.64|466.57|464.57|14
1605167040000|2020-11-12 07:44:00|466.64|464.64|466.63|464.63|466.67|464.67|466.63|464.63|15
1605167050000|2020-11-12 07:44:10|466.64|464.64|466.64|464.64|466.64|464.64|466.62|464.62|3
1605167060000|2020-11-12 07:44:20|466.65|464.65|466.65|464.65|466.65|464.65|466.63|464.63|3
1605167070000|2020-11-12 07:44:30|466.62|464.62|466.62|464.62|466.62|464.62|466.62|464.62|1
1605167080000|2020-11-12 07:44:40|466.63|464.63|466.63|464.63|466.63|464.63|466.63|464.63|1
1605167090000|2020-11-12 07:44:50|466.62|464.62|466.64|464.64|466.66|464.66|466.61|464.61|14
1605167100000|2020-11-12 07:45:00|466.63|464.63|466.85|464.85|466.85|464.85|466.62|464.62|16
1605167110000|2020-11-12 07:45:10|466.86|464.86|467.08|465.08|467.11|465.11|466.83|464.83|23
1605167120000|2020-11-12 07:45:20|467.09|465.09|467.09|465.09|467.13|465.13|467.09|465.09|14
1605167130000|2020-11-12 07:45:30|467.1|465.1|467.13|465.13|467.13|465.13|467.09|465.09|6
1605167140000|2020-11-12 07:45:40|467.1|465.1|467.3|465.3|467.3|465.3|467.1|465.1|19
1605167150000|2020-11-12 07:45:50|467.31|465.31|467.29|465.29|467.31|465.31|467.26|465.26|9
1605167160000|2020-11-12 07:46:00|467.31|465.31|467.24|465.24|467.32|465.32|467.24|465.24|16
1605167170000|2020-11-12 07:46:10|467.25|465.25|467.3|465.3|467.32|465.32|467.25|465.25|14
1605167180000|2020-11-12 07:46:20|467.29|465.29|467.28|465.28|467.29|465.29|467.28|465.28|4
1605167190000|2020-11-12 07:46:30|467.23|465.23|467.27|465.27|467.27|465.27|467.2|465.2|14
1605167200000|2020-11-12 07:46:40|467.24|465.24|467.23|465.23|467.26|465.26|467.23|465.23|9
1605167210000|2020-11-12 07:46:50|467.15|465.15|467.04|465.04|467.17|465.17|467.04|465.04|7
1605167220000|2020-11-12 07:47:00|467|465|466.91|464.91|467|465|466.84|464.84|18
1605167230000|2020-11-12 07:47:10|466.92|464.92|467.21|465.21|467.23|465.23|466.92|464.92|23
1605167240000|2020-11-12 07:47:20|467.2|465.2|467.19|465.19|467.22|465.22|467.15|465.15|21
1605167250000|2020-11-12 07:47:30|467.18|465.18|467.16|465.16|467.19|465.19|467.16|465.16|5
1605167260000|2020-11-12 07:47:40|467.12|465.12|467.11|465.11|467.16|465.16|467.09|465.09|9
1605167280000|2020-11-12 07:48:00|467.08|465.08|466.99|464.99|467.11|465.11|466.97|464.97|9
1605167290000|2020-11-12 07:48:10|467|465|466.99|464.99|467|465|466.97|464.97|3
1605167300000|2020-11-12 07:48:20|466.98|464.98|466.98|464.98|466.98|464.98|466.96|464.96|3
1605167310000|2020-11-12 07:48:30|466.97|464.97|466.94|464.94|466.98|464.98|466.9|464.9|13
1605167320000|2020-11-12 07:48:40|466.93|464.93|467.02|465.02|467.02|465.02|466.93|464.93|17
1605167330000|2020-11-12 07:48:50|467.01|465.01|467.1|465.1|467.12|465.12|467.01|465.01|5
1605167340000|2020-11-12 07:49:00|467.03|465.03|467.03|465.03|467.03|465.03|466.97|464.97|9
1605167350000|2020-11-12 07:49:10|467.13|465.13|467.18|465.18|467.19|465.19|467.13|465.13|5
1605167360000|2020-11-12 07:49:20|467.24|465.24|467.32|465.32|467.34|465.34|467.24|465.24|8
1605167370000|2020-11-12 07:49:30|467.28|465.28|467.05|465.05|467.28|465.28|467.03|465.03|17
1605167380000|2020-11-12 07:49:40|467.04|465.04|467.17|465.17|467.17|465.17|467.04|465.04|6
1605167390000|2020-11-12 07:49:50|467.18|465.18|467.31|465.31|467.32|465.32|467.18|465.18|7
1605167400000|2020-11-12 07:50:00|467.3|465.3|467.23|465.23|467.3|465.3|467.23|465.23|7
1605167410000|2020-11-12 07:50:10|467.24|465.24|467.24|465.24|467.24|465.24|467.23|465.23|5
1605167420000|2020-11-12 07:50:20|467.23|465.23|467.24|465.24|467.24|465.24|467.23|465.23|4
1605167430000|2020-11-12 07:50:30|467.23|465.23|467.24|465.24|467.24|465.24|467.23|465.23|2
1605167440000|2020-11-12 07:50:40|467.23|465.23|467.23|465.23|467.23|465.23|467.23|465.23|1
1605167470000|2020-11-12 07:51:10|467.24|465.24|467.53|465.53|467.53|465.53|467.24|465.24|12
1605167480000|2020-11-12 07:51:20|467.56|465.56|467.55|465.55|467.6|465.6|467.55|465.55|7
1605167490000|2020-11-12 07:51:30|467.56|465.56|467.56|465.56|467.56|465.56|467.56|465.56|1
1605167500000|2020-11-12 07:51:40|467.57|465.57|467.44|465.44|467.6|465.6|467.44|465.44|16
1605167510000|2020-11-12 07:51:50|467.43|465.43|467.4|465.4|467.45|465.45|467.4|465.4|11
1605167520000|2020-11-12 07:52:00|467.41|465.41|467.66|465.66|467.66|465.66|467.34|465.34|23
1605167530000|2020-11-12 07:52:10|467.45|465.45|467.47|465.47|467.55|465.55|467.4|465.4|22
1605167540000|2020-11-12 07:52:20|467.48|465.48|467.47|465.47|467.55|465.55|467.44|465.44|12
1605167550000|2020-11-12 07:52:30|467.55|465.55|467.48|465.48|467.56|465.56|467.47|465.47|7
1605167560000|2020-11-12 07:52:40|467.47|465.47|467.48|465.48|467.55|465.55|467.46|465.46|16
1605167570000|2020-11-12 07:52:50|467.47|465.47|467.46|465.46|467.51|465.51|467.41|465.41|15
1605167580000|2020-11-12 07:53:00|467.47|465.47|467.42|465.42|467.51|465.51|467.42|465.42|20
1605167590000|2020-11-12 07:53:10|467.43|465.43|467.44|465.44|467.5|465.5|467.42|465.42|14
1605167600000|2020-11-12 07:53:20|467.46|465.46|467.44|465.44|467.48|465.48|467.43|465.43|12
1605167610000|2020-11-12 07:53:30|467.46|465.46|467.41|465.41|467.46|465.46|467.41|465.41|8
1605167620000|2020-11-12 07:53:40|467.42|465.42|467.41|465.41|467.43|465.43|467.4|465.4|17
1605167630000|2020-11-12 07:53:50|467.4|465.4|467.38|465.38|467.45|465.45|467.33|465.33|16
1605167640000|2020-11-12 07:54:00|467.4|465.4|467.37|465.37|467.4|465.4|467.37|465.37|7
1605167650000|2020-11-12 07:54:10|467.4|465.4|467.4|465.4|467.4|465.4|467.37|465.37|3
1605167660000|2020-11-12 07:54:20|467.38|465.38|467.38|465.38|467.38|465.38|467.37|465.37|3
1605167670000|2020-11-12 07:54:30|467.4|465.4|467.38|465.38|467.4|465.4|467.38|465.38|2
1605167680000|2020-11-12 07:54:40|467.4|465.4|467.41|465.41|467.41|465.41|467.32|465.32|15
1605167690000|2020-11-12 07:54:50|467.4|465.4|467.33|465.33|467.4|465.4|467.27|465.27|14
1605167700000|2020-11-12 07:55:00|467.34|465.34|467.22|465.22|467.34|465.34|467.21|465.21|8
1605167710000|2020-11-12 07:55:10|467.23|465.23|467.17|465.17|467.24|465.24|467.15|465.15|25
1605167720000|2020-11-12 07:55:20|467.18|465.18|467.22|465.22|467.22|465.22|467.15|465.15|19
1605167730000|2020-11-12 07:55:30|467.12|465.12|467.1|465.1|467.17|465.17|467.09|465.09|20
1605167740000|2020-11-12 07:55:40|467.11|465.11|467.11|465.11|467.12|465.12|467.08|465.08|22
1605167750000|2020-11-12 07:55:50|467.09|465.09|466.8|464.8|467.1|465.1|466.8|464.8|25
1605167760000|2020-11-12 07:56:00|466.82|464.82|466.82|464.82|466.84|464.84|466.8|464.8|16
1605167770000|2020-11-12 07:56:10|466.83|464.83|466.81|464.81|466.83|464.83|466.79|464.79|22
1605167780000|2020-11-12 07:56:20|466.8|464.8|466.81|464.81|466.81|464.81|466.8|464.8|2
1605167790000|2020-11-12 07:56:30|466.8|464.8|466.49|464.49|466.81|464.81|466.49|464.49|25
1605167800000|2020-11-12 07:56:40|466.52|464.52|466.09|464.09|466.54|464.54|466.09|464.09|28
1605167810000|2020-11-12 07:56:50|466.07|464.07|466.17|464.17|466.19|464.19|466.04|464.04|19
1605167820000|2020-11-12 07:57:00|466.14|464.14|466.12|464.12|466.16|464.16|466.05|464.05|9
1605167830000|2020-11-12 07:57:10|466.11|464.11|465.85|463.85|466.11|464.11|465.84|463.84|21
1605167840000|2020-11-12 07:57:20|465.87|463.87|465.8|463.8|465.87|463.87|465.74|463.74|19
1605167850000|2020-11-12 07:57:30|465.79|463.79|465.89|463.89|465.89|463.89|465.79|463.79|19
1605167860000|2020-11-12 07:57:40|465.91|463.91|465.95|463.95|466.04|464.04|465.89|463.89|24
1605167870000|2020-11-12 07:57:50|465.93|463.93|465.84|463.84|465.94|463.94|465.83|463.83|14
1605167880000|2020-11-12 07:58:00|465.83|463.83|465.87|463.87|465.87|463.87|465.82|463.82|12
1605167890000|2020-11-12 07:58:10|465.86|463.86|465.91|463.91|465.91|463.91|465.84|463.84|16
1605167900000|2020-11-12 07:58:20|465.9|463.9|466.06|464.06|466.06|464.06|465.9|463.9|18
1605167910000|2020-11-12 07:58:30|466.05|464.05|466.06|464.06|466.06|464.06|466.04|464.04|4
1605167920000|2020-11-12 07:58:40|466.15|464.15|466.3|464.3|466.31|464.31|466.15|464.15|8
1605167930000|2020-11-12 07:58:50|466.28|464.28|466.39|464.39|466.44|464.44|466.27|464.27|17
1605167940000|2020-11-12 07:59:00|466.4|464.4|466.38|464.38|466.4|464.4|466.36|464.36|15
1605167950000|2020-11-12 07:59:10|466.39|464.39|466.56|464.56|466.71|464.71|466.39|464.39|28
1605167960000|2020-11-12 07:59:20|466.55|464.55|466.47|464.47|466.55|464.55|466.43|464.43|23
1605167970000|2020-11-12 07:59:30|466.62|464.62|466.69|464.69|466.7|464.7|466.61|464.61|26
1605167980000|2020-11-12 07:59:40|466.68|464.68|466.66|464.66|466.69|464.69|466.65|464.65|17
1605167990000|2020-11-12 07:59:50|466.65|464.65|466.44|464.44|466.66|464.66|466.44|464.44|13
1605168000000|2020-11-12 08:00:00|466.42|464.42|466.25|464.25|466.46|464.46|466.23|464.23|13
1605168010000|2020-11-12 08:00:10|466.27|464.27|466.28|464.28|466.32|464.32|466.25|464.25|10
1605168020000|2020-11-12 08:00:20|466.26|464.26|466.22|464.22|466.28|464.28|466.2|464.2|18
1605168030000|2020-11-12 08:00:30|466.2|464.2|466.07|464.07|466.2|464.2|465.99|463.99|20
1605168040000|2020-11-12 08:00:40|466.02|464.02|465.89|463.89|466.08|464.08|465.89|463.89|25
1605168050000|2020-11-12 08:00:50|465.88|463.88|466.02|464.02|466.02|464.02|465.88|463.88|10
1605168060000|2020-11-12 08:01:00|466.12|464.12|466.28|464.28|466.29|464.29|466.12|464.12|14
1605168070000|2020-11-12 08:01:10|466.27|464.27|466.3|464.3|466.31|464.31|466.25|464.25|7
1605168080000|2020-11-12 08:01:20|466.28|464.28|466.13|464.13|466.32|464.32|466.13|464.13|16
1605168090000|2020-11-12 08:01:30|466.1|464.1|465.96|463.96|466.1|464.1|465.95|463.95|10
1605168100000|2020-11-12 08:01:40|465.97|463.97|465.94|463.94|466|464|465.94|463.94|13
1605168110000|2020-11-12 08:01:50|465.95|463.95|465.93|463.93|465.95|463.95|465.92|463.92|15
1605168120000|2020-11-12 08:02:00|465.94|463.94|465.9|463.9|466|464|465.89|463.89|20
1605168130000|2020-11-12 08:02:10|465.89|463.89|465.98|463.98|466.05|464.05|465.88|463.88|20
1605168140000|2020-11-12 08:02:20|465.97|463.97|465.94|463.94|466.04|464.04|465.94|463.94|14
1605168150000|2020-11-12 08:02:30|465.96|463.96|465.98|463.98|466|464|465.94|463.94|13
1605168160000|2020-11-12 08:02:40|465.99|463.99|465.98|463.98|466|464|465.97|463.97|14
1605168170000|2020-11-12 08:02:50|465.97|463.97|465.99|463.99|466.01|464.01|465.97|463.97|17
1605168180000|2020-11-12 08:03:00|466|464|465.98|463.98|466.01|464.01|465.97|463.97|19
1605168190000|2020-11-12 08:03:10|465.97|463.97|466.06|464.06|466.06|464.06|465.97|463.97|21
1605168200000|2020-11-12 08:03:20|466.07|464.07|466.07|464.07|466.07|464.07|466.06|464.06|3
1605168210000|2020-11-12 08:03:30|466.08|464.08|466.08|464.08|466.09|464.09|466.07|464.07|7
1605168220000|2020-11-12 08:03:40|466.07|464.07|465.94|463.94|466.07|464.07|465.94|463.94|14
1605168230000|2020-11-12 08:03:50|465.93|463.93|465.9|463.9|466.02|464.02|465.9|463.9|12
1605168240000|2020-11-12 08:04:00|465.91|463.91|465.91|463.91|465.92|463.92|465.89|463.89|16
1605168250000|2020-11-12 08:04:10|465.9|463.9|465.92|463.92|465.92|463.92|465.9|463.9|19
1605168260000|2020-11-12 08:04:20|465.91|463.91|465.93|463.93|465.93|463.93|465.91|463.91|17
1605168270000|2020-11-12 08:04:30|465.94|463.94|465.94|463.94|465.94|463.94|465.93|463.93|3
1605168290000|2020-11-12 08:04:50|465.93|463.93|465.92|463.92|465.93|463.93|465.92|463.92|2
1605168300000|2020-11-12 08:05:00|465.9|463.9|465.91|463.91|465.91|463.91|465.9|463.9|2
1605168310000|2020-11-12 08:05:10|465.9|463.9|465.91|463.91|465.91|463.91|465.9|463.9|4
1605168350000|2020-11-12 08:05:50|465.86|463.86|465.66|463.66|465.86|463.86|465.66|463.66|8
1605168360000|2020-11-12 08:06:00|465.68|463.68|465.85|463.85|465.85|463.85|465.67|463.67|20
1605168370000|2020-11-12 08:06:10|465.89|463.89|465.97|463.97|465.97|463.97|465.89|463.89|13
1605168380000|2020-11-12 08:06:20|465.98|463.98|466.01|464.01|466.06|464.06|465.98|463.98|16
1605168390000|2020-11-12 08:06:30|466.02|464.02|466.16|464.16|466.16|464.16|465.98|463.98|22
1605168400000|2020-11-12 08:06:40|466.15|464.15|466.44|464.44|466.44|464.44|466.15|464.15|12
1605168410000|2020-11-12 08:06:50|466.43|464.43|466.52|464.52|466.55|464.55|466.43|464.43|20
1605168420000|2020-11-12 08:07:00|466.53|464.53|466.6|464.6|466.6|464.6|466.53|464.53|17
1605168430000|2020-11-12 08:07:10|466.59|464.59|466.98|464.98|467.07|465.07|466.59|464.59|30
1605168440000|2020-11-12 08:07:20|466.99|464.99|466.99|464.99|466.99|464.99|466.91|464.91|19
1605168450000|2020-11-12 08:07:30|467.01|465.01|467.05|465.05|467.1|465.1|466.98|464.98|30
1605168460000|2020-11-12 08:07:40|467.07|465.07|467.08|465.08|467.08|465.08|466.94|464.94|20
1605168470000|2020-11-12 08:07:50|467.09|465.09|467.18|465.18|467.23|465.23|467.07|465.07|16
1605168480000|2020-11-12 08:08:00|467.17|465.17|467.08|465.08|467.17|465.17|467.07|465.07|12
1605168490000|2020-11-12 08:08:10|467.09|465.09|467.12|465.12|467.13|465.13|467.08|465.08|13
1605168500000|2020-11-12 08:08:20|467.13|465.13|467.13|465.13|467.13|465.13|467.06|465.06|14
1605168510000|2020-11-12 08:08:30|467.16|465.16|467.13|465.13|467.16|465.16|467.13|465.13|6
1605168520000|2020-11-12 08:08:40|467.22|465.22|467.21|465.21|467.22|465.22|467.2|465.2|14
1605168530000|2020-11-12 08:08:50|467.23|465.23|467.18|465.18|467.23|465.23|467.18|465.18|9
1605168540000|2020-11-12 08:09:00|467.2|465.2|467.08|465.08|467.2|465.2|467.08|465.08|13
1605168550000|2020-11-12 08:09:10|467.04|465.04|467.09|465.09|467.11|465.11|466.89|464.89|20
1605168560000|2020-11-12 08:09:20|467.13|465.13|467.13|465.13|467.16|465.16|467.12|465.12|15
1605168570000|2020-11-12 08:09:30|467.12|465.12|467.16|465.16|467.16|465.16|467.12|465.12|3
1605168580000|2020-11-12 08:09:40|467.17|465.17|467.21|465.21|467.21|465.21|467.17|465.17|3
1605168590000|2020-11-12 08:09:50|467.22|465.22|467.22|465.22|467.23|465.23|467.21|465.21|16
1605168600000|2020-11-12 08:10:00|467.21|465.21|467.37|465.37|467.38|465.38|467.21|465.21|22
1605168610000|2020-11-12 08:10:10|467.36|465.36|467.62|465.62|467.62|465.62|467.36|465.36|19
1605168620000|2020-11-12 08:10:20|467.66|465.66|467.78|465.78|467.78|465.78|467.66|465.66|7
1605168630000|2020-11-12 08:10:30|467.79|465.79|467.79|465.79|467.81|465.81|467.75|465.75|8
1605168640000|2020-11-12 08:10:40|467.82|465.82|467.78|465.78|467.85|465.85|467.78|465.78|11
1605168650000|2020-11-12 08:10:50|467.79|465.79|467.63|465.63|467.81|465.81|467.62|465.62|18
1605168660000|2020-11-12 08:11:00|467.64|465.64|467.59|465.59|467.65|465.65|467.59|465.59|12
1605168670000|2020-11-12 08:11:10|467.6|465.6|467.61|465.61|467.62|465.62|467.55|465.55|10
1605168680000|2020-11-12 08:11:20|467.6|465.6|467.67|465.67|467.67|465.67|467.58|465.58|21
1605168690000|2020-11-12 08:11:30|467.65|465.65|467.63|465.63|467.72|465.72|467.63|465.63|30
1605168700000|2020-11-12 08:11:40|467.64|465.64|467.56|465.56|467.64|465.64|467.5|465.5|13
1605168710000|2020-11-12 08:11:50|467.54|465.54|467.51|465.51|467.54|465.54|467.5|465.5|19
1605168720000|2020-11-12 08:12:00|467.5|465.5|467.43|465.43|467.5|465.5|467.42|465.42|18
1605168730000|2020-11-12 08:12:10|467.42|465.42|467.34|465.34|467.43|465.43|467.31|465.31|20
1605168740000|2020-11-12 08:12:20|467.36|465.36|467.59|465.59|467.64|465.64|467.35|465.35|22
1605168750000|2020-11-12 08:12:30|467.57|465.57|467.38|465.38|467.58|465.58|467.37|465.37|26
1605168760000|2020-11-12 08:12:40|467.39|465.39|467.38|465.38|467.4|465.4|467.28|465.28|18
1605168770000|2020-11-12 08:12:50|467.34|465.34|467.25|465.25|467.38|465.38|467.18|465.18|18
1605168780000|2020-11-12 08:13:00|467.24|465.24|467.34|465.34|467.53|465.53|467.19|465.19|27
1605168790000|2020-11-12 08:13:10|467.33|465.33|467.38|465.38|467.43|465.43|467.33|465.33|17
1605168800000|2020-11-12 08:13:20|467.36|465.36|467.28|465.28|467.37|465.37|467.25|465.25|26
1605168810000|2020-11-12 08:13:30|467.27|465.27|467.43|465.43|467.45|465.45|467.27|465.27|25
1605168820000|2020-11-12 08:13:40|467.44|465.44|467.6|465.6|467.6|465.6|467.44|465.44|23
1605168830000|2020-11-12 08:13:50|467.59|465.59|467.61|465.61|467.66|465.66|467.58|465.58|20
1605168840000|2020-11-12 08:14:00|467.6|465.6|467.73|465.73|467.79|465.79|467.59|465.59|23
1605168850000|2020-11-12 08:14:10|467.74|465.74|467.61|465.61|467.74|465.74|467.58|465.58|24
1605168860000|2020-11-12 08:14:20|467.62|465.62|467.43|465.43|467.62|465.62|467.42|465.42|20
1605168870000|2020-11-12 08:14:30|467.42|465.42|467.47|465.47|467.49|465.49|467.35|465.35|23
1605168880000|2020-11-12 08:14:40|467.46|465.46|467.27|465.27|467.46|465.46|467.26|465.26|26
1605168890000|2020-11-12 08:14:50|467.28|465.28|467.17|465.17|467.3|465.3|467.17|465.17|27
1605168900000|2020-11-12 08:15:00|467.18|465.18|467.31|465.31|467.33|465.33|467.18|465.18|22
1605168910000|2020-11-12 08:15:10|467.33|465.33|467.44|465.44|467.46|465.46|467.31|465.31|28
1605168920000|2020-11-12 08:15:20|467.43|465.43|467.44|465.44|467.45|465.45|467.42|465.42|11
1605168930000|2020-11-12 08:15:30|467.45|465.45|467.43|465.43|467.47|465.47|467.42|465.42|21
1605168940000|2020-11-12 08:15:40|467.45|465.45|467.42|465.42|467.45|465.45|467.42|465.42|3
1605168950000|2020-11-12 08:15:50|467.44|465.44|467.2|465.2|467.45|465.45|467.17|465.17|19
1605168960000|2020-11-12 08:16:00|467.23|465.23|467.03|465.03|467.23|465.23|467.03|465.03|24
1605168970000|2020-11-12 08:16:10|467.02|465.02|467|465|467.05|465.05|466.97|464.97|16
1605168980000|2020-11-12 08:16:20|466.98|464.98|467.06|465.06|467.15|465.15|466.96|464.96|16
1605168990000|2020-11-12 08:16:30|467|465|467.13|465.13|467.15|465.15|467|465|21
1605169000000|2020-11-12 08:16:40|467.15|465.15|467.25|465.25|467.3|465.3|467.12|465.12|23
1605169010000|2020-11-12 08:16:50|467.23|465.23|467.06|465.06|467.23|465.23|467.06|465.06|24
1605169020000|2020-11-12 08:17:00|467.04|465.04|466.78|464.78|467.04|465.04|466.78|464.78|15
1605169030000|2020-11-12 08:17:10|466.77|464.77|466.6|464.6|466.77|464.77|466.54|464.54|31
1605169040000|2020-11-12 08:17:20|466.63|464.63|466.53|464.53|466.67|464.67|466.49|464.49|24
1605169050000|2020-11-12 08:17:30|466.52|464.52|466.35|464.35|466.53|464.53|466.3|464.3|22
1605169060000|2020-11-12 08:17:40|466.33|464.33|466.18|464.18|466.41|464.41|466.18|464.18|21
1605169070000|2020-11-12 08:17:50|466.16|464.16|466.19|464.19|466.26|464.26|466.1|464.1|13
1605169080000|2020-11-12 08:18:00|466.15|464.15|466.12|464.12|466.19|464.19|466.11|464.11|16
1605169090000|2020-11-12 08:18:10|466.11|464.11|466.13|464.13|466.14|464.14|466.11|464.11|6
1605169100000|2020-11-12 08:18:20|466.15|464.15|466.49|464.49|466.49|464.49|466.15|464.15|10
1605169110000|2020-11-12 08:18:30|466.5|464.5|466.58|464.58|466.58|464.58|466.5|464.5|14
1605169120000|2020-11-12 08:18:40|466.57|464.57|466.44|464.44|466.61|464.61|466.42|464.42|17
1605169130000|2020-11-12 08:18:50|466.42|464.42|466.33|464.33|466.42|464.42|466.33|464.33|13
1605169140000|2020-11-12 08:19:00|466.3|464.3|466.19|464.19|466.31|464.31|466.18|464.18|11
1605169150000|2020-11-12 08:19:10|466.22|464.22|466.33|464.33|466.36|464.36|466.22|464.22|23
1605169160000|2020-11-12 08:19:20|466.35|464.35|466.77|464.77|466.77|464.77|466.33|464.33|17
1605169170000|2020-11-12 08:19:30|466.76|464.76|466.91|464.91|466.92|464.92|466.74|464.74|16
1605169180000|2020-11-12 08:19:40|466.86|464.86|466.87|464.87|466.91|464.91|466.82|464.82|23
1605169190000|2020-11-12 08:19:50|466.88|464.88|466.88|464.88|466.94|464.94|466.87|464.87|20
1605169200000|2020-11-12 08:20:00|466.87|464.87|466.85|464.85|466.97|464.97|466.83|464.83|18
1605169210000|2020-11-12 08:20:10|466.84|464.84|466.8|464.8|466.91|464.91|466.79|464.79|22
1605169220000|2020-11-12 08:20:20|466.79|464.79|466.8|464.8|466.84|464.84|466.63|464.63|25
1605169230000|2020-11-12 08:20:30|466.79|464.79|466.77|464.77|466.79|464.79|466.7|464.7|11
1605169240000|2020-11-12 08:20:40|466.81|464.81|466.96|464.96|467.08|465.08|466.76|464.76|21
1605169250000|2020-11-12 08:20:50|466.92|464.92|467.04|465.04|467.09|465.09|466.87|464.87|14
1605169260000|2020-11-12 08:21:00|467.11|465.11|467.02|465.02|467.11|465.11|466.96|464.96|16
1605169270000|2020-11-12 08:21:10|466.99|464.99|466.99|464.99|467.07|465.07|466.98|464.98|25
1605169280000|2020-11-12 08:21:20|466.97|464.97|466.82|464.82|466.97|464.97|466.82|464.82|22
1605169290000|2020-11-12 08:21:30|466.79|464.79|466.66|464.66|466.81|464.81|466.65|464.65|16
1605169300000|2020-11-12 08:21:40|466.72|464.72|466.86|464.86|466.89|464.89|466.71|464.71|31
1605169310000|2020-11-12 08:21:50|466.87|464.87|467.15|465.15|467.18|465.18|466.87|464.87|20
1605169320000|2020-11-12 08:22:00|467.14|465.14|466.97|464.97|467.14|465.14|466.97|464.97|8
1605169330000|2020-11-12 08:22:10|466.96|464.96|466.73|464.73|466.96|464.96|466.73|464.73|21
1605169340000|2020-11-12 08:22:20|466.72|464.72|466.53|464.53|466.73|464.73|466.47|464.47|20
1605169350000|2020-11-12 08:22:30|466.52|464.52|466.55|464.55|466.55|464.55|466.52|464.52|4
1605169360000|2020-11-12 08:22:40|466.53|464.53|466.71|464.71|466.77|464.77|466.53|464.53|10
1605169370000|2020-11-12 08:22:50|466.7|464.7|466.68|464.68|466.71|464.71|466.68|464.68|9
1605169380000|2020-11-12 08:23:00|466.67|464.67|466.41|464.41|466.67|464.67|466.41|464.41|18
1605169390000|2020-11-12 08:23:10|466.45|464.45|466.38|464.38|466.46|464.46|466.38|464.38|7
1605169400000|2020-11-12 08:23:20|466.42|464.42|466.4|464.4|466.42|464.42|466.12|464.12|16
1605169410000|2020-11-12 08:23:30|466.42|464.42|466.59|464.59|466.6|464.6|466.42|464.42|8
1605169420000|2020-11-12 08:23:40|466.57|464.57|466.46|464.46|466.57|464.57|466.46|464.46|5
1605169430000|2020-11-12 08:23:50|466.44|464.44|466.47|464.47|466.5|464.5|466.43|464.43|20
1605169440000|2020-11-12 08:24:00|466.46|464.46|466.43|464.43|466.48|464.48|466.42|464.42|8
1605169450000|2020-11-12 08:24:10|466.44|464.44|466.41|464.41|466.44|464.44|466.41|464.41|7
1605169460000|2020-11-12 08:24:20|466.42|464.42|466.62|464.62|466.64|464.64|466.42|464.42|21
1605169470000|2020-11-12 08:24:30|466.61|464.61|466.59|464.59|466.65|464.65|466.57|464.57|18
1605169480000|2020-11-12 08:24:40|466.6|464.6|466.61|464.61|466.62|464.62|466.6|464.6|6
1605169490000|2020-11-12 08:24:50|466.64|464.64|466.97|464.97|466.98|464.98|466.62|464.62|20
1605169500000|2020-11-12 08:25:00|466.96|464.96|467.06|465.06|467.07|465.07|466.95|464.95|14
1605169510000|2020-11-12 08:25:10|467.01|465.01|466.97|464.97|467.01|465.01|466.93|464.93|15
1605169520000|2020-11-12 08:25:20|466.96|464.96|467.02|465.02|467.02|465.02|466.94|464.94|9
1605169530000|2020-11-12 08:25:30|467.01|465.01|466.98|464.98|467.01|465.01|466.98|464.98|6
1605169540000|2020-11-12 08:25:40|467|465|467.03|465.03|467.04|465.04|466.99|464.99|11
1605169550000|2020-11-12 08:25:50|467.02|465.02|467.05|465.05|467.05|465.05|467.02|465.02|3
1605169560000|2020-11-12 08:26:00|467.12|465.12|467.12|465.12|467.12|465.12|467.12|465.12|1
1605169570000|2020-11-12 08:26:10|467.14|465.14|467.12|465.12|467.14|465.14|467.12|465.12|2
1605169580000|2020-11-12 08:26:20|467.08|465.08|467.08|465.08|467.12|465.12|467.08|465.08|3
1605169590000|2020-11-12 08:26:30|467.07|465.07|466.85|464.85|467.07|465.07|466.84|464.84|13
1605169600000|2020-11-12 08:26:40|466.86|464.86|466.84|464.84|466.91|464.91|466.81|464.81|8
1605169610000|2020-11-12 08:26:50|466.83|464.83|466.59|464.59|466.84|464.84|466.59|464.59|18
1605169620000|2020-11-12 08:27:00|466.6|464.6|466.74|464.74|466.74|464.74|466.59|464.59|14
1605169630000|2020-11-12 08:27:10|466.72|464.72|466.62|464.62|466.74|464.74|466.56|464.56|9
1605169640000|2020-11-12 08:27:20|466.64|464.64|466.71|464.71|466.72|464.72|466.64|464.64|13
1605169650000|2020-11-12 08:27:30|466.72|464.72|466.71|464.71|466.72|464.72|466.71|464.71|2
1605169660000|2020-11-12 08:27:40|466.7|464.7|466.66|464.66|466.7|464.7|466.66|464.66|8
1605169670000|2020-11-12 08:27:50|466.62|464.62|466.46|464.46|466.62|464.62|466.46|464.46|11
1605169680000|2020-11-12 08:28:00|466.45|464.45|466.61|464.61|466.65|464.65|466.45|464.45|11
1605169690000|2020-11-12 08:28:10|466.66|464.66|466.65|464.65|466.66|464.66|466.58|464.58|7
1605169700000|2020-11-12 08:28:20|466.61|464.61|466.62|464.62|466.66|464.66|466.61|464.61|4
1605169720000|2020-11-12 08:28:40|466.63|464.63|466.51|464.51|466.63|464.63|466.51|464.51|6
1605169730000|2020-11-12 08:28:50|466.54|464.54|466.55|464.55|466.59|464.59|466.54|464.54|5
1605169740000|2020-11-12 08:29:00|466.52|464.52|466.45|464.45|466.52|464.52|466.44|464.44|7
1605169750000|2020-11-12 08:29:10|466.49|464.49|466.47|464.47|466.52|464.52|466.47|464.47|4
1605169760000|2020-11-12 08:29:20|466.44|464.44|466.45|464.45|466.46|464.46|466.41|464.41|11
1605169770000|2020-11-12 08:29:30|466.44|464.44|466.44|464.44|466.45|464.45|466.44|464.44|3
1605169780000|2020-11-12 08:29:40|466.41|464.41|466.39|464.39|466.41|464.41|466.39|464.39|4
1605169790000|2020-11-12 08:29:50|466.4|464.4|466.4|464.4|466.45|464.45|466.39|464.39|11
1605169800000|2020-11-12 08:30:00|466.32|464.32|466.29|464.29|466.32|464.32|466.27|464.27|8
1605169810000|2020-11-12 08:30:10|466.27|464.27|466.31|464.31|466.31|464.31|466.27|464.27|8
1605169820000|2020-11-12 08:30:20|466.32|464.32|466.41|464.41|466.41|464.41|466.32|464.32|6
1605169840000|2020-11-12 08:30:40|466.47|464.47|466.46|464.46|466.48|464.48|466.44|464.44|7
1605169850000|2020-11-12 08:30:50|466.45|464.45|466.46|464.46|466.46|464.46|466.45|464.45|2
1605169860000|2020-11-12 08:31:00|466.45|464.45|466.43|464.43|466.46|464.46|466.43|464.43|11
1605169870000|2020-11-12 08:31:10|466.45|464.45|466.45|464.45|466.46|464.46|466.43|464.43|5
1605169880000|2020-11-12 08:31:20|466.46|464.46|466.44|464.44|466.47|464.47|466.44|464.44|5
1605169890000|2020-11-12 08:31:30|466.47|464.47|466.48|464.48|466.48|464.48|466.46|464.46|4
1605169900000|2020-11-12 08:31:40|466.5|464.5|466.48|464.48|466.5|464.5|466.48|464.48|5
1605169910000|2020-11-12 08:31:50|466.5|464.5|466.52|464.52|466.54|464.54|466.5|464.5|4
1605169920000|2020-11-12 08:32:00|466.54|464.54|466.52|464.52|466.54|464.54|466.48|464.48|6
1605169930000|2020-11-12 08:32:10|466.51|464.51|466.49|464.49|466.51|464.51|466.48|464.48|5
1605169940000|2020-11-12 08:32:20|466.48|464.48|466.48|464.48|466.49|464.49|466.48|464.48|7
1605169950000|2020-11-12 08:32:30|466.49|464.49|466.52|464.52|466.52|464.52|466.49|464.49|5
1605169960000|2020-11-12 08:32:40|466.53|464.53|466.51|464.51|466.54|464.54|466.51|464.51|4
1605169970000|2020-11-12 08:32:50|466.52|464.52|466.64|464.64|466.64|464.64|466.51|464.51|6
1605169980000|2020-11-12 08:33:00|466.67|464.67|466.7|464.7|466.7|464.7|466.67|464.67|8
1605169990000|2020-11-12 08:33:10|466.69|464.69|466.67|464.67|466.69|464.69|466.66|464.66|4
1605170010000|2020-11-12 08:33:30|466.66|464.66|466.67|464.67|466.68|464.68|466.65|464.65|6
1605170020000|2020-11-12 08:33:40|466.66|464.66|466.7|464.7|466.7|464.7|466.66|464.66|4
1605170030000|2020-11-12 08:33:50|466.69|464.69|466.7|464.7|466.7|464.7|466.69|464.69|4
1605170040000|2020-11-12 08:34:00|466.69|464.69|466.7|464.7|466.7|464.7|466.69|464.69|4
1605170050000|2020-11-12 08:34:10|466.67|464.67|466.68|464.68|466.7|464.7|466.67|464.67|6
1605170060000|2020-11-12 08:34:20|466.63|464.63|466.65|464.65|466.65|464.65|466.62|464.62|5
1605170080000|2020-11-12 08:34:40|466.62|464.62|466.62|464.62|466.62|464.62|466.62|464.62|1
1605170090000|2020-11-12 08:34:50|466.65|464.65|466.66|464.66|466.67|464.67|466.65|464.65|4
1605170100000|2020-11-12 08:35:00|466.65|464.65|466.71|464.71|466.71|464.71|466.65|464.65|5
1605170110000|2020-11-12 08:35:10|466.72|464.72|466.7|464.7|466.72|464.72|466.7|464.7|2
1605170120000|2020-11-12 08:35:20|466.66|464.66|466.63|464.63|466.66|464.66|466.63|464.63|2
1605170130000|2020-11-12 08:35:30|466.62|464.62|466.6|464.6|466.63|464.63|466.6|464.6|4
1605170140000|2020-11-12 08:35:40|466.53|464.53|466.36|464.36|466.53|464.53|466.32|464.32|21
1605170150000|2020-11-12 08:35:50|466.35|464.35|466.44|464.44|466.46|464.46|466.35|464.35|12
1605170160000|2020-11-12 08:36:00|466.43|464.43|466.45|464.45|466.47|464.47|466.41|464.41|9
1605170170000|2020-11-12 08:36:10|466.44|464.44|466.44|464.44|466.47|464.47|466.44|464.44|7
1605170180000|2020-11-12 08:36:20|466.45|464.45|466.42|464.42|466.45|464.45|466.42|464.42|4
1605170190000|2020-11-12 08:36:30|466.44|464.44|466.52|464.52|466.52|464.52|466.4|464.4|6
1605170200000|2020-11-12 08:36:40|466.5|464.5|466.44|464.44|466.5|464.5|466.44|464.44|14
1605170210000|2020-11-12 08:36:50|466.43|464.43|466.43|464.43|466.43|464.43|466.43|464.43|1
1605170220000|2020-11-12 08:37:00|466.42|464.42|466.43|464.43|466.43|464.43|466.4|464.4|6
1605170230000|2020-11-12 08:37:10|466.41|464.41|466.32|464.32|466.42|464.42|466.3|464.3|11
1605170240000|2020-11-12 08:37:20|466.3|464.3|466.29|464.29|466.32|464.32|466.19|464.19|15
1605170250000|2020-11-12 08:37:30|466.26|464.26|466.29|464.29|466.29|464.29|466.26|464.26|2
1605170260000|2020-11-12 08:37:40|466.26|464.26|466.26|464.26|466.26|464.26|466.26|464.26|1
1605170270000|2020-11-12 08:37:50|466.27|464.27|466.27|464.27|466.27|464.27|466.27|464.27|1
1605170280000|2020-11-12 08:38:00|466.21|464.21|466.25|464.25|466.25|464.25|466.21|464.21|4
1605170290000|2020-11-12 08:38:10|466.24|464.24|466.11|464.11|466.24|464.24|466.11|464.11|12
1605170300000|2020-11-12 08:38:20|466.14|464.14|466.18|464.18|466.22|464.22|466.14|464.14|9
1605170310000|2020-11-12 08:38:30|466.12|464.12|466.11|464.11|466.12|464.12|466.11|464.11|4
1605170320000|2020-11-12 08:38:40|466.13|464.13|466.1|464.1|466.13|464.13|466.1|464.1|3
1605170330000|2020-11-12 08:38:50|466.08|464.08|466.06|464.06|466.1|464.1|466.06|464.06|3
1605170340000|2020-11-12 08:39:00|466.03|464.03|465.77|463.77|466.03|464.03|465.68|463.68|25
1605170350000|2020-11-12 08:39:10|465.74|463.74|465.77|463.77|465.8|463.8|465.72|463.72|17
1605170360000|2020-11-12 08:39:20|465.76|463.76|465.6|463.6|465.76|463.76|465.6|463.6|15
1605170370000|2020-11-12 08:39:30|465.61|463.61|465.61|463.61|465.62|463.62|465.56|463.56|15
1605170380000|2020-11-12 08:39:40|465.59|463.59|465.43|463.43|465.6|463.6|465.41|463.41|25
1605170390000|2020-11-12 08:39:50|465.44|463.44|465.42|463.42|465.45|463.45|465.42|463.42|14
1605170400000|2020-11-12 08:40:00|465.43|463.43|465.45|463.45|465.55|463.55|465.42|463.42|17
1605170410000|2020-11-12 08:40:10|465.38|463.38|465.56|463.56|465.63|463.63|465.38|463.38|26
1605170420000|2020-11-12 08:40:20|465.58|463.58|465.53|463.53|465.58|463.58|465.52|463.52|22
1605170430000|2020-11-12 08:40:30|465.52|463.52|465.31|463.31|465.53|463.53|465.29|463.29|20
1605170440000|2020-11-12 08:40:40|465.27|463.27|465.08|463.08|465.29|463.29|465.08|463.08|27
1605170450000|2020-11-12 08:40:50|465.11|463.11|465.34|463.34|465.34|463.34|465.04|463.04|24
1605170460000|2020-11-12 08:41:00|465.33|463.33|465.37|463.37|465.39|463.39|465.33|463.33|19
1605170470000|2020-11-12 08:41:10|465.36|463.36|465.37|463.37|465.37|463.37|465.36|463.36|8
1605170480000|2020-11-12 08:41:20|465.36|463.36|465.43|463.43|465.44|463.44|465.33|463.33|18
1605170490000|2020-11-12 08:41:30|465.44|463.44|465.59|463.59|465.6|463.6|465.44|463.44|20
1605170500000|2020-11-12 08:41:40|465.58|463.58|465.58|463.58|465.6|463.6|465.58|463.58|7
1605170510000|2020-11-12 08:41:50|465.59|463.59|465.54|463.54|465.6|463.6|465.49|463.49|17
1605170520000|2020-11-12 08:42:00|465.53|463.53|465.53|463.53|465.54|463.54|465.52|463.52|9
1605170530000|2020-11-12 08:42:10|465.54|463.54|465.79|463.79|465.88|463.88|465.54|463.54|20
1605170540000|2020-11-12 08:42:20|465.78|463.78|465.65|463.65|465.8|463.8|465.63|463.63|22
1605170550000|2020-11-12 08:42:30|465.63|463.63|465.51|463.51|465.65|463.65|465.51|463.51|24
1605170560000|2020-11-12 08:42:40|465.53|463.53|465.54|463.54|465.54|463.54|465.52|463.52|8
1605170570000|2020-11-12 08:42:50|465.53|463.53|465.34|463.34|465.53|463.53|465.34|463.34|16
1605170580000|2020-11-12 08:43:00|465.41|463.41|465.48|463.48|465.48|463.48|465.37|463.37|12
1605170590000|2020-11-12 08:43:10|465.47|463.47|465.48|463.48|465.48|463.48|465.45|463.45|3
1605170610000|2020-11-12 08:43:30|465.47|463.47|465.48|463.48|465.48|463.48|465.47|463.47|2
1605170620000|2020-11-12 08:43:40|465.47|463.47|465.54|463.54|465.54|463.54|465.47|463.47|5
1605170630000|2020-11-12 08:43:50|465.52|463.52|465.63|463.63|465.65|463.65|465.52|463.52|11
1605170640000|2020-11-12 08:44:00|465.62|463.62|465.67|463.67|465.7|463.7|465.62|463.62|7
1605170680000|2020-11-12 08:44:40|465.69|463.69|465.69|463.69|465.69|463.69|465.69|463.69|1
1605170700000|2020-11-12 08:45:00|465.68|463.68|465.68|463.68|465.7|463.7|465.68|463.68|4
1605170710000|2020-11-12 08:45:10|465.69|463.69|465.71|463.71|465.72|463.72|465.69|463.69|5
1605170720000|2020-11-12 08:45:20|465.7|463.7|465.68|463.68|465.72|463.72|465.68|463.68|7
1605170730000|2020-11-12 08:45:30|465.69|463.69|465.7|463.7|465.7|463.7|465.69|463.69|2
1605170740000|2020-11-12 08:45:40|465.68|463.68|465.62|463.62|465.71|463.71|465.61|463.61|7
1605170750000|2020-11-12 08:45:50|465.57|463.57|465.37|463.37|465.57|463.57|465.36|463.36|13
1605170760000|2020-11-12 08:46:00|465.36|463.36|465.21|463.21|465.36|463.36|465.2|463.2|16
1605170770000|2020-11-12 08:46:10|465.2|463.2|465.18|463.18|465.22|463.22|465.17|463.17|6
1605170780000|2020-11-12 08:46:20|465.2|463.2|465.2|463.2|465.26|463.26|465.18|463.18|12
1605170790000|2020-11-12 08:46:30|465.21|463.21|465.21|463.21|465.31|463.31|465.21|463.21|15
1605170800000|2020-11-12 08:46:40|465.22|463.22|465.21|463.21|465.22|463.22|465.21|463.21|6
1605170810000|2020-11-12 08:46:50|465.22|463.22|465.21|463.21|465.22|463.22|465.21|463.21|4
1605170820000|2020-11-12 08:47:00|465.24|463.24|465.22|463.22|465.24|463.24|465.22|463.22|5
1605170830000|2020-11-12 08:47:10|465.21|463.21|465.21|463.21|465.22|463.22|465.2|463.2|7
1605170840000|2020-11-12 08:47:20|465.2|463.2|465.07|463.07|465.2|463.2|465.05|463.05|12
1605170850000|2020-11-12 08:47:30|465.05|463.05|465.01|463.01|465.05|463.05|465.01|463.01|15
1605170860000|2020-11-12 08:47:40|465.02|463.02|465.04|463.04|465.04|463.04|465.01|463.01|12
1605170870000|2020-11-12 08:47:50|465.01|463.01|465.55|463.55|465.55|463.55|465|463|26
1605170880000|2020-11-12 08:48:00|465.56|463.56|465.85|463.85|465.88|463.88|465.56|463.56|20
1605170890000|2020-11-12 08:48:10|465.86|463.86|465.82|463.82|465.87|463.87|465.81|463.81|6
1605170900000|2020-11-12 08:48:20|465.83|463.83|465.75|463.75|465.84|463.84|465.74|463.74|7
1605170910000|2020-11-12 08:48:30|465.76|463.76|465.76|463.76|465.76|463.76|465.75|463.75|3
1605170920000|2020-11-12 08:48:40|465.77|463.77|465.93|463.93|465.99|463.99|465.75|463.75|20
1605170930000|2020-11-12 08:48:50|465.91|463.91|466.15|464.15|466.16|464.16|465.89|463.89|23
1605170940000|2020-11-12 08:49:00|466.16|464.16|466.13|464.13|466.24|464.24|466.07|464.07|21
1605170950000|2020-11-12 08:49:10|466.14|464.14|466.26|464.26|466.27|464.27|466.12|464.12|18
1605170960000|2020-11-12 08:49:20|466.25|464.25|466.19|464.19|466.25|464.25|466.15|464.15|19
1605170970000|2020-11-12 08:49:30|466.22|464.22|466.08|464.08|466.22|464.22|466.05|464.05|24
1605170980000|2020-11-12 08:49:40|466.09|464.09|466.01|464.01|466.09|464.09|466|464|18
1605170990000|2020-11-12 08:49:50|465.99|463.99|466.02|464.02|466.06|464.06|465.98|463.98|18
1605171000000|2020-11-12 08:50:00|466.01|464.01|466.05|464.05|466.05|464.05|465.99|463.99|20
1605171010000|2020-11-12 08:50:10|466.09|464.09|466.05|464.05|466.16|464.16|466.05|464.05|22
1605171020000|2020-11-12 08:50:20|466.08|464.08|466.1|464.1|466.1|464.1|466.03|464.03|21
1605171030000|2020-11-12 08:50:30|466.11|464.11|466.2|464.2|466.2|464.2|466.09|464.09|11
1605171040000|2020-11-12 08:50:40|466.19|464.19|466.26|464.26|466.28|464.28|466.18|464.18|11
1605171050000|2020-11-12 08:50:50|466.25|464.25|466.11|464.11|466.25|464.25|466.1|464.1|14
1605171060000|2020-11-12 08:51:00|466.12|464.12|465.99|463.99|466.12|464.12|465.97|463.97|13
1605171070000|2020-11-12 08:51:10|466|464|465.97|463.97|466|464|465.96|463.96|23
1605171080000|2020-11-12 08:51:20|465.98|463.98|465.69|463.69|465.98|463.98|465.69|463.69|17
1605171090000|2020-11-12 08:51:30|465.67|463.67|465.59|463.59|465.67|463.67|465.48|463.48|17
1605171100000|2020-11-12 08:51:40|465.58|463.58|465.54|463.54|465.59|463.59|465.54|463.54|17
1605171110000|2020-11-12 08:51:50|465.48|463.48|465.27|463.27|465.56|463.56|465.23|463.23|25
1605171120000|2020-11-12 08:52:00|465.17|463.17|465.17|463.17|465.22|463.22|465.12|463.12|15
1605171130000|2020-11-12 08:52:10|465.16|463.16|465.07|463.07|465.16|463.16|465.05|463.05|19
1605171140000|2020-11-12 08:52:20|465.06|463.06|465.18|463.18|465.19|463.19|465.05|463.05|33
1605171150000|2020-11-12 08:52:30|465.22|463.22|465.71|463.71|465.75|463.75|465.22|463.22|26
1605171160000|2020-11-12 08:52:40|465.57|463.57|465.5|463.5|465.57|463.57|465.38|463.38|26
1605171170000|2020-11-12 08:52:50|465.51|463.51|465.43|463.43|465.51|463.51|465.36|463.36|18
1605171180000|2020-11-12 08:53:00|465.42|463.42|465.42|463.42|465.45|463.45|465.41|463.41|10
1605171190000|2020-11-12 08:53:10|465.43|463.43|465.4|463.4|465.43|463.43|465.4|463.4|5
1605171200000|2020-11-12 08:53:20|465.39|463.39|465.45|463.45|465.45|463.45|465.39|463.39|6
1605171210000|2020-11-12 08:53:30|465.44|463.44|465.37|463.37|465.44|463.44|465.33|463.33|12
1605171220000|2020-11-12 08:53:40|465.36|463.36|465.27|463.27|465.36|463.36|465.27|463.27|7
1605171230000|2020-11-12 08:53:50|465.26|463.26|465.1|463.1|465.26|463.26|465.1|463.1|14
1605171240000|2020-11-12 08:54:00|465.11|463.11|465.15|463.15|465.16|463.16|465.09|463.09|7
1605171250000|2020-11-12 08:54:10|465.11|463.11|465.15|463.15|465.15|463.15|465.08|463.08|5
1605171260000|2020-11-12 08:54:20|465.17|463.17|465.39|463.39|465.4|463.4|465.15|463.15|19
1605171270000|2020-11-12 08:54:30|465.4|463.4|465.39|463.39|465.41|463.41|465.37|463.37|14
1605171280000|2020-11-12 08:54:40|465.38|463.38|465.18|463.18|465.39|463.39|465.14|463.14|18
1605171290000|2020-11-12 08:54:50|465.16|463.16|465.04|463.04|465.22|463.22|465.04|463.04|26
1605171300000|2020-11-12 08:55:00|465.03|463.03|464.66|462.66|465.06|463.06|464.66|462.66|20
1605171310000|2020-11-12 08:55:10|464.65|462.65|464.74|462.74|464.86|462.86|464.65|462.65|20
1605171320000|2020-11-12 08:55:20|464.77|462.77|464.66|462.66|464.77|462.77|464.66|462.66|11
1605171330000|2020-11-12 08:55:30|464.67|462.67|464.88|462.88|464.89|462.89|464.65|462.65|25
1605171340000|2020-11-12 08:55:40|464.86|462.86|464.98|462.98|465.04|463.04|464.86|462.86|24
1605171350000|2020-11-12 08:55:50|464.99|462.99|464.87|462.87|464.99|462.99|464.85|462.85|19
1605171360000|2020-11-12 08:56:00|464.88|462.88|464.75|462.75|464.88|462.88|464.75|462.75|13
1605171370000|2020-11-12 08:56:10|464.74|462.74|464.81|462.81|464.81|462.81|464.7|462.7|11
1605171380000|2020-11-12 08:56:20|464.82|462.82|465.09|463.09|465.12|463.12|464.82|462.82|26
1605171390000|2020-11-12 08:56:30|465.05|463.05|464.68|462.68|465.06|463.06|464.68|462.68|26
1605171400000|2020-11-12 08:56:40|464.69|462.69|464.66|462.66|464.73|462.73|464.66|462.66|19
1605171410000|2020-11-12 08:56:50|464.67|462.67|464.65|462.65|464.67|462.67|464.65|462.65|3
1605171420000|2020-11-12 08:57:00|464.66|462.66|464.48|462.48|464.66|462.66|464.48|462.48|4
1605171430000|2020-11-12 08:57:10|464.46|462.46|464.06|462.06|464.47|462.47|463.93|461.93|31
1605171440000|2020-11-12 08:57:20|464.14|462.14|464.08|462.08|464.16|462.16|463.97|461.97|31
1605171450000|2020-11-12 08:57:30|464.07|462.07|464.01|462.01|464.2|462.2|463.99|461.99|26
1605171460000|2020-11-12 08:57:40|464|462|464.3|462.3|464.3|462.3|463.99|461.99|29
1605171470000|2020-11-12 08:57:50|464.29|462.29|464.19|462.19|464.3|462.3|464.06|462.06|21
1605171480000|2020-11-12 08:58:00|464.21|462.21|464.4|462.4|464.48|462.48|464.2|462.2|20
1605171490000|2020-11-12 08:58:10|464.41|462.41|464.46|462.46|464.49|462.49|464.35|462.35|20
1605171500000|2020-11-12 08:58:20|464.4|462.4|464.43|462.43|464.43|462.43|464.39|462.39|6
1605171510000|2020-11-12 08:58:30|464.45|462.45|464.5|462.5|464.5|462.5|464.44|462.44|4
1605171520000|2020-11-12 08:58:40|464.47|462.47|464.65|462.65|464.67|462.67|464.47|462.47|11
1605171530000|2020-11-12 08:58:50|464.64|462.64|464.71|462.71|464.72|462.72|464.64|462.64|13
1605171540000|2020-11-12 08:59:00|464.64|462.64|464.61|462.61|464.64|462.64|464.55|462.55|9
1605171570000|2020-11-12 08:59:30|464.57|462.57|464.6|462.6|464.62|462.62|464.57|462.57|7
1605171580000|2020-11-12 08:59:40|464.59|462.59|464.7|462.7|464.7|462.7|464.59|462.59|5
1605171590000|2020-11-12 08:59:50|464.65|462.65|464.63|462.63|464.66|462.66|464.61|462.61|15
1605171600000|2020-11-12 09:00:00|464.62|462.62|464.58|462.58|464.62|462.62|464.51|462.51|24
1605171610000|2020-11-12 09:00:10|464.59|462.59|464.45|462.45|464.61|462.61|464.43|462.43|14
1605171620000|2020-11-12 09:00:20|464.44|462.44|464.43|462.43|464.44|462.44|464.41|462.41|5
1605171630000|2020-11-12 09:00:30|464.41|462.41|464.4|462.4|464.43|462.43|464.36|462.36|12
1605171640000|2020-11-12 09:00:40|464.39|462.39|464.39|462.39|464.4|462.4|464.39|462.39|3
1605171660000|2020-11-12 09:01:00|464.4|462.4|464.31|462.31|464.41|462.41|464.28|462.28|18
1605171670000|2020-11-12 09:01:10|464.27|462.27|464.51|462.51|464.51|462.51|464.26|462.26|21
1605171680000|2020-11-12 09:01:20|464.48|462.48|464.57|462.57|464.57|462.57|464.43|462.43|18
1605171690000|2020-11-12 09:01:30|464.58|462.58|464.79|462.79|464.79|462.79|464.48|462.48|13
1605171700000|2020-11-12 09:01:40|464.8|462.8|465.04|463.04|465.04|463.04|464.8|462.8|18
1605171710000|2020-11-12 09:01:50|465.05|463.05|465.26|463.26|465.26|463.26|465.04|463.04|17
1605171720000|2020-11-12 09:02:00|465.25|463.25|465.43|463.43|465.43|463.43|465.25|463.25|16
1605171730000|2020-11-12 09:02:10|465.42|463.42|465.62|463.62|465.62|463.62|465.42|463.42|14
1605171740000|2020-11-12 09:02:20|465.67|463.67|465.6|463.6|465.67|463.67|465.5|463.5|16
1605171750000|2020-11-12 09:02:30|465.59|463.59|465.27|463.27|465.59|463.59|465.25|463.25|27
1605171760000|2020-11-12 09:02:40|465.26|463.26|465.15|463.15|465.27|463.27|465.09|463.09|23
1605171770000|2020-11-12 09:02:50|465.17|463.17|465.22|463.22|465.22|463.22|465.14|463.14|18
1605171780000|2020-11-12 09:03:00|465.23|463.23|465.21|463.21|465.23|463.23|465.21|463.21|2
1605171790000|2020-11-12 09:03:10|465.19|463.19|465.19|463.19|465.19|463.19|465.19|463.19|1
1605171800000|2020-11-12 09:03:20|465.18|463.18|465.18|463.18|465.18|463.18|465.18|463.18|1
1605171810000|2020-11-12 09:03:30|465.19|463.19|465.04|463.04|465.19|463.19|465.02|463.02|14
1605171820000|2020-11-12 09:03:40|465.07|463.07|465.04|463.04|465.08|463.08|465.04|463.04|6
1605171830000|2020-11-12 09:03:50|465.05|463.05|465.1|463.1|465.1|463.1|465.03|463.03|9
1605171840000|2020-11-12 09:04:00|465.07|463.07|465.1|463.1|465.1|463.1|465.07|463.07|6
1605171850000|2020-11-12 09:04:10|465.07|463.07|465.17|463.17|465.17|463.17|465.07|463.07|7
1605171860000|2020-11-12 09:04:20|465.18|463.18|465.23|463.23|465.23|463.23|465.17|463.17|9
1605171870000|2020-11-12 09:04:30|465.22|463.22|464.97|462.97|465.24|463.24|464.93|462.93|24
1605171880000|2020-11-12 09:04:40|464.96|462.96|464.96|462.96|464.96|462.96|464.91|462.91|13
1605171890000|2020-11-12 09:04:50|464.95|462.95|464.62|462.62|464.95|462.95|464.62|462.62|23
1605171900000|2020-11-12 09:05:00|464.64|462.64|464.49|462.49|464.67|462.67|464.48|462.48|15
1605171920000|2020-11-12 09:05:20|464.47|462.47|464.53|462.53|464.63|462.63|464.47|462.47|14
1605171930000|2020-11-12 09:05:30|464.52|462.52|464.31|462.31|464.52|462.52|464.3|462.3|7
1605171940000|2020-11-12 09:05:40|464.3|462.3|464.3|462.3|464.33|462.33|464.29|462.29|19
1605171950000|2020-11-12 09:05:50|464.29|462.29|464.31|462.31|464.32|462.32|464.26|462.26|15
1605171960000|2020-11-12 09:06:00|464.29|462.29|464.31|462.31|464.33|462.33|464.29|462.29|7
1605171970000|2020-11-12 09:06:10|464.32|462.32|464.52|462.52|464.52|462.52|464.31|462.31|23
1605171980000|2020-11-12 09:06:20|464.53|462.53|464.58|462.58|464.58|462.58|464.52|462.52|17
1605171990000|2020-11-12 09:06:30|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|1
1605172010000|2020-11-12 09:06:50|464.58|462.58|464.64|462.64|464.64|462.64|464.58|462.58|2
1605172020000|2020-11-12 09:07:00|464.65|462.65|464.65|462.65|464.65|462.65|464.59|462.59|7
1605172030000|2020-11-12 09:07:10|464.7|462.7|464.68|462.68|464.74|462.74|464.68|462.68|16
1605172040000|2020-11-12 09:07:20|464.69|462.69|464.68|462.68|464.69|462.69|464.68|462.68|2
1605172050000|2020-11-12 09:07:30|464.71|462.71|464.74|462.74|464.77|462.77|464.71|462.71|9
1605172060000|2020-11-12 09:07:40|464.77|462.77|464.92|462.92|464.93|462.93|464.77|462.77|20
1605172070000|2020-11-12 09:07:50|464.91|462.91|464.87|462.87|464.91|462.91|464.86|462.86|7
1605172090000|2020-11-12 09:08:10|464.91|462.91|464.95|462.95|464.95|462.95|464.91|462.91|4
1605172100000|2020-11-12 09:08:20|464.97|462.97|464.91|462.91|464.97|462.97|464.88|462.88|12
1605172110000|2020-11-12 09:08:30|464.89|462.89|464.89|462.89|464.9|462.9|464.89|462.89|3
1605172120000|2020-11-12 09:08:40|464.88|462.88|464.57|462.57|464.88|462.88|464.57|462.57|14
1605172130000|2020-11-12 09:08:50|464.58|462.58|464.55|462.55|464.66|462.66|464.54|462.54|16
1605172140000|2020-11-12 09:09:00|464.56|462.56|464.64|462.64|464.64|462.64|464.55|462.55|14
1605172150000|2020-11-12 09:09:10|464.63|462.63|464.56|462.56|464.64|462.64|464.55|462.55|10
1605172160000|2020-11-12 09:09:20|464.57|462.57|464.5|462.5|464.57|462.57|464.5|462.5|4
1605172170000|2020-11-12 09:09:30|464.49|462.49|464.45|462.45|464.49|462.49|464.45|462.45|5
1605172180000|2020-11-12 09:09:40|464.46|462.46|464.71|462.71|464.72|462.72|464.46|462.46|11
1605172190000|2020-11-12 09:09:50|464.7|462.7|464.64|462.64|464.72|462.72|464.64|462.64|6
1605172200000|2020-11-12 09:10:00|464.65|462.65|464.81|462.81|464.81|462.81|464.65|462.65|17
1605172210000|2020-11-12 09:10:10|464.78|462.78|464.74|462.74|464.78|462.78|464.69|462.69|11
1605172220000|2020-11-12 09:10:20|464.73|462.73|464.74|462.74|464.74|462.74|464.73|462.73|4
1605172230000|2020-11-12 09:10:30|464.76|462.76|464.76|462.76|464.76|462.76|464.74|462.74|5
1605172240000|2020-11-12 09:10:40|464.75|462.75|464.77|462.77|464.82|462.82|464.74|462.74|16
1605172250000|2020-11-12 09:10:50|464.78|462.78|464.8|462.8|464.81|462.81|464.77|462.77|25
1605172260000|2020-11-12 09:11:00|464.81|462.81|464.86|462.86|464.91|462.91|464.8|462.8|19
1605172270000|2020-11-12 09:11:10|464.88|462.88|464.67|462.67|464.89|462.89|464.66|462.66|18
1605172280000|2020-11-12 09:11:20|464.68|462.68|464.67|462.67|464.68|462.68|464.67|462.67|2
1605172290000|2020-11-12 09:11:30|464.68|462.68|464.71|462.71|464.72|462.72|464.68|462.68|6
1605172300000|2020-11-12 09:11:40|464.7|462.7|464.74|462.74|464.96|462.96|464.7|462.7|18
1605172310000|2020-11-12 09:11:50|464.73|462.73|464.74|462.74|464.75|462.75|464.72|462.72|7
1605172320000|2020-11-12 09:12:00|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|1
1605172330000|2020-11-12 09:12:10|464.73|462.73|464.82|462.82|464.85|462.85|464.72|462.72|16
1605172340000|2020-11-12 09:12:20|464.83|462.83|464.98|462.98|465.02|463.02|464.82|462.82|17
1605172350000|2020-11-12 09:12:30|465|463|464.83|462.83|465|463|464.8|462.8|11
1605172360000|2020-11-12 09:12:40|464.81|462.81|464.84|462.84|464.87|462.87|464.8|462.8|12
1605172370000|2020-11-12 09:12:50|464.85|462.85|464.98|462.98|465.01|463.01|464.85|462.85|28
1605172380000|2020-11-12 09:13:00|464.96|462.96|464.88|462.88|464.99|462.99|464.85|462.85|19
1605172390000|2020-11-12 09:13:10|464.87|462.87|464.88|462.88|464.9|462.9|464.87|462.87|4
1605172400000|2020-11-12 09:13:20|464.87|462.87|464.78|462.78|464.87|462.87|464.78|462.78|13
1605172410000|2020-11-12 09:13:30|464.75|462.75|464.81|462.81|464.82|462.82|464.75|462.75|12
1605172420000|2020-11-12 09:13:40|464.8|462.8|464.84|462.84|464.89|462.89|464.8|462.8|12
1605172430000|2020-11-12 09:13:50|464.83|462.83|464.79|462.79|464.83|462.83|464.77|462.77|8
1605172440000|2020-11-12 09:14:00|464.77|462.77|464.84|462.84|464.85|462.85|464.77|462.77|14
1605172450000|2020-11-12 09:14:10|464.83|462.83|464.79|462.79|464.83|462.83|464.79|462.79|3
1605172460000|2020-11-12 09:14:20|464.78|462.78|464.75|462.75|464.78|462.78|464.74|462.74|5
1605172470000|2020-11-12 09:14:30|464.72|462.72|464.54|462.54|464.72|462.72|464.53|462.53|12
1605172480000|2020-11-12 09:14:40|464.61|462.61|464.57|462.57|464.72|462.72|464.57|462.57|14
1605172490000|2020-11-12 09:14:50|464.56|462.56|464.55|462.55|464.56|462.56|464.54|462.54|5
1605172500000|2020-11-12 09:15:00|464.56|462.56|464.59|462.59|464.59|462.59|464.56|462.56|14
1605172510000|2020-11-12 09:15:10|464.6|462.6|464.59|462.59|464.6|462.6|464.58|462.58|6
1605172520000|2020-11-12 09:15:20|464.74|462.74|464.91|462.91|464.96|462.96|464.74|462.74|22
1605172530000|2020-11-12 09:15:30|464.89|462.89|464.87|462.87|464.89|462.89|464.71|462.71|22
1605172540000|2020-11-12 09:15:40|464.92|462.92|464.81|462.81|464.93|462.93|464.81|462.81|21
1605172550000|2020-11-12 09:15:50|464.82|462.82|464.82|462.82|464.83|462.83|464.8|462.8|6
1605172560000|2020-11-12 09:16:00|464.8|462.8|464.77|462.77|464.8|462.8|464.77|462.77|4
1605172570000|2020-11-12 09:16:10|464.76|462.76|464.74|462.74|464.77|462.77|464.73|462.73|4
1605172580000|2020-11-12 09:16:20|464.73|462.73|464.73|462.73|464.74|462.74|464.73|462.73|7
1605172590000|2020-11-12 09:16:30|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|1
1605172610000|2020-11-12 09:16:50|464.75|462.75|464.74|462.74|464.77|462.77|464.74|462.74|4
1605172620000|2020-11-12 09:17:00|464.75|462.75|464.75|462.75|464.75|462.75|464.75|462.75|1
1605172630000|2020-11-12 09:17:10|464.76|462.76|464.73|462.73|464.8|462.8|464.73|462.73|9
1605172640000|2020-11-12 09:17:20|464.69|462.69|464.67|462.67|464.69|462.69|464.67|462.67|3
1605172650000|2020-11-12 09:17:30|464.68|462.68|464.69|462.69|464.72|462.72|464.68|462.68|7
1605172660000|2020-11-12 09:17:40|464.68|462.68|464.71|462.71|464.73|462.73|464.68|462.68|11
1605172670000|2020-11-12 09:17:50|464.7|462.7|464.71|462.71|464.78|462.78|464.68|462.68|15
1605172680000|2020-11-12 09:18:00|464.7|462.7|464.7|462.7|464.72|462.72|464.69|462.69|8
1605172690000|2020-11-12 09:18:10|464.69|462.69|464.64|462.64|464.69|462.69|464.64|462.64|5
1605172700000|2020-11-12 09:18:20|464.65|462.65|464.55|462.55|464.65|462.65|464.54|462.54|8
1605172710000|2020-11-12 09:18:30|464.58|462.58|464.54|462.54|464.58|462.58|464.54|462.54|7
1605172720000|2020-11-12 09:18:40|464.55|462.55|464.52|462.52|464.55|462.55|464.48|462.48|13
1605172730000|2020-11-12 09:18:50|464.51|462.51|464.44|462.44|464.51|462.51|464.44|462.44|11
1605172740000|2020-11-12 09:19:00|464.45|462.45|464.47|462.47|464.47|462.47|464.41|462.41|12
1605172750000|2020-11-12 09:19:10|464.51|462.51|464.52|462.52|464.53|462.53|464.51|462.51|3
1605172760000|2020-11-12 09:19:20|464.53|462.53|464.52|462.52|464.53|462.53|464.52|462.52|2
1605172770000|2020-11-12 09:19:30|464.53|462.53|464.53|462.53|464.53|462.53|464.53|462.53|1
1605172780000|2020-11-12 09:19:40|464.52|462.52|464.52|462.52|464.52|462.52|464.49|462.49|4
1605172790000|2020-11-12 09:19:50|464.55|462.55|464.68|462.68|464.68|462.68|464.55|462.55|12
1605172800000|2020-11-12 09:20:00|464.71|462.71|464.86|462.86|464.86|462.86|464.69|462.69|10
1605172810000|2020-11-12 09:20:10|464.85|462.85|464.88|462.88|464.9|462.9|464.85|462.85|21
1605172820000|2020-11-12 09:20:20|464.87|462.87|464.95|462.95|464.97|462.97|464.87|462.87|11
1605172830000|2020-11-12 09:20:30|464.98|462.98|465.04|463.04|465.08|463.08|464.98|462.98|25
1605172840000|2020-11-12 09:20:40|465|463|465.02|463.02|465.04|463.04|464.9|462.9|24
1605172850000|2020-11-12 09:20:50|465.01|463.01|465.17|463.17|465.19|463.19|465.01|463.01|23
1605172860000|2020-11-12 09:21:00|465.23|463.23|465.38|463.38|465.4|463.4|465.23|463.23|23
1605172870000|2020-11-12 09:21:10|465.4|463.4|465.32|463.32|465.45|463.45|465.28|463.28|21
1605172880000|2020-11-12 09:21:20|465.35|463.35|465.34|463.34|465.44|463.44|465.34|463.34|19
1605172890000|2020-11-12 09:21:30|465.33|463.33|465.36|463.36|465.48|463.48|465.33|463.33|10
1605172900000|2020-11-12 09:21:40|465.35|463.35|465.31|463.31|465.35|463.35|465.14|463.14|19
1605172910000|2020-11-12 09:21:50|465.32|463.32|465.38|463.38|465.41|463.41|465.32|463.32|14
1605172920000|2020-11-12 09:22:00|465.37|463.37|465.37|463.37|465.37|463.37|465.35|463.35|9
1605172930000|2020-11-12 09:22:10|465.36|463.36|465.33|463.33|465.36|463.36|465.33|463.33|3
1605172940000|2020-11-12 09:22:20|465.32|463.32|465.3|463.3|465.32|463.32|465.27|463.27|8
1605172950000|2020-11-12 09:22:30|465.29|463.29|465.35|463.35|465.35|463.35|465.29|463.29|4
1605172960000|2020-11-12 09:22:40|465.36|463.36|465.34|463.34|465.36|463.36|465.34|463.34|12
1605172970000|2020-11-12 09:22:50|465.36|463.36|465.27|463.27|465.36|463.36|465.24|463.24|5
1605172980000|2020-11-12 09:23:00|465.28|463.28|465.24|463.24|465.3|463.3|465.24|463.24|4
1605172990000|2020-11-12 09:23:10|465.29|463.29|465.21|463.21|465.29|463.29|465.21|463.21|5
1605173000000|2020-11-12 09:23:20|465.2|463.2|465.1|463.1|465.21|463.21|465.1|463.1|15
1605173010000|2020-11-12 09:23:30|465.11|463.11|465.11|463.11|465.12|463.12|465|463|9
1605173020000|2020-11-12 09:23:40|465.05|463.05|464.98|462.98|465.05|463.05|464.94|462.94|8
1605173030000|2020-11-12 09:23:50|465.02|463.02|465.1|463.1|465.2|463.2|464.88|462.88|20
1605173040000|2020-11-12 09:24:00|465.11|463.11|465.15|463.15|465.2|463.2|465.04|463.04|14
1605173050000|2020-11-12 09:24:10|465.14|463.14|465|463|465.14|463.14|464.99|462.99|13
1605173060000|2020-11-12 09:24:20|464.98|462.98|464.84|462.84|465.01|463.01|464.83|462.83|21
1605173070000|2020-11-12 09:24:30|464.86|462.86|464.74|462.74|464.86|462.86|464.72|462.72|11
1605173080000|2020-11-12 09:24:40|464.75|462.75|464.84|462.84|464.84|462.84|464.74|462.74|15
1605173090000|2020-11-12 09:24:50|464.81|462.81|464.82|462.82|464.85|462.85|464.81|462.81|9
1605173100000|2020-11-12 09:25:00|464.77|462.77|464.8|462.8|464.8|462.8|464.76|462.76|5
1605173110000|2020-11-12 09:25:10|464.79|462.79|464.82|462.82|464.87|462.87|464.79|462.79|13
1605173120000|2020-11-12 09:25:20|464.85|462.85|465.16|463.16|465.17|463.17|464.85|462.85|22
1605173130000|2020-11-12 09:25:30|465.2|463.2|465.19|463.19|465.21|463.21|465.18|463.18|7
1605173140000|2020-11-12 09:25:40|465.18|463.18|465.52|463.52|465.53|463.53|465.18|463.18|16
1605173150000|2020-11-12 09:25:50|465.53|463.53|465.51|463.51|465.53|463.53|465.49|463.49|6
1605173160000|2020-11-12 09:26:00|465.58|463.58|465.43|463.43|465.58|463.58|465.43|463.43|14
1605173170000|2020-11-12 09:26:10|465.42|463.42|465.41|463.41|465.42|463.42|465.36|463.36|11
1605173180000|2020-11-12 09:26:20|465.4|463.4|465.33|463.33|465.41|463.41|465.33|463.33|9
1605173190000|2020-11-12 09:26:30|465.32|463.32|465.33|463.33|465.33|463.33|465.31|463.31|7
1605173200000|2020-11-12 09:26:40|465.23|463.23|465.1|463.1|465.23|463.23|465.1|463.1|10
1605173210000|2020-11-12 09:26:50|465.11|463.11|464.91|462.91|465.11|463.11|464.91|462.91|15
1605173220000|2020-11-12 09:27:00|464.94|462.94|465|463|465.02|463.02|464.94|462.94|12
1605173230000|2020-11-12 09:27:10|464.99|462.99|465|463|465|463|464.99|462.99|10
1605173240000|2020-11-12 09:27:20|464.99|462.99|464.96|462.96|464.99|462.99|464.95|462.95|7
1605173250000|2020-11-12 09:27:30|464.95|462.95|464.87|462.87|464.96|462.96|464.87|462.87|10
1605173260000|2020-11-12 09:27:40|464.86|462.86|464.77|462.77|464.87|462.87|464.74|462.74|12
1605173270000|2020-11-12 09:27:50|464.76|462.76|464.92|462.92|464.92|462.92|464.76|462.76|16
1605173280000|2020-11-12 09:28:00|464.83|462.83|464.56|462.56|464.83|462.83|464.56|462.56|18
1605173290000|2020-11-12 09:28:10|464.55|462.55|464.37|462.37|464.56|462.56|464.35|462.35|22
1605173300000|2020-11-12 09:28:20|464.38|462.38|464.33|462.33|464.39|462.39|464.33|462.33|14
1605173310000|2020-11-12 09:28:30|464.32|462.32|464.24|462.24|464.32|462.32|464.22|462.22|11
1605173320000|2020-11-12 09:28:40|464.26|462.26|464.13|462.13|464.26|462.26|464.04|462.04|19
1605173330000|2020-11-12 09:28:50|464.12|462.12|464|462|464.14|462.14|464|462|22
1605173340000|2020-11-12 09:29:00|464.02|462.02|464.04|462.04|464.11|462.11|463.98|461.98|17
1605173350000|2020-11-12 09:29:10|464.01|462.01|464.23|462.23|464.25|462.25|464|462|14
1605173360000|2020-11-12 09:29:20|464.22|462.22|464.12|462.12|464.22|462.22|464.11|462.11|26
1605173370000|2020-11-12 09:29:30|464.15|462.15|464.35|462.35|464.35|462.35|464.13|462.13|29
1605173380000|2020-11-12 09:29:40|464.33|462.33|464.86|462.86|464.86|462.86|464.33|462.33|29
1605173390000|2020-11-12 09:29:50|464.85|462.85|464.57|462.57|464.86|462.86|464.56|462.56|30
1605173400000|2020-11-12 09:30:00|464.58|462.58|464.54|462.54|464.58|462.58|464.54|462.54|13
1605173410000|2020-11-12 09:30:10|464.55|462.55|464.5|462.5|464.55|462.55|464.48|462.48|20
1605173420000|2020-11-12 09:30:20|464.47|462.47|464.5|462.5|464.5|462.5|464.47|462.47|9
1605173430000|2020-11-12 09:30:30|464.49|462.49|464.43|462.43|464.5|462.5|464.39|462.39|20
1605173440000|2020-11-12 09:30:40|464.44|462.44|464.59|462.59|464.59|462.59|464.44|462.44|16
1605173450000|2020-11-12 09:30:50|464.73|462.73|464.7|462.7|464.74|462.74|464.7|462.7|13
1605173460000|2020-11-12 09:31:00|464.69|462.69|464.71|462.71|464.71|462.71|464.68|462.68|10
1605173470000|2020-11-12 09:31:10|464.7|462.7|465.12|463.12|465.12|463.12|464.7|462.7|24
1605173480000|2020-11-12 09:31:20|465.13|463.13|465.11|463.11|465.27|463.27|465.11|463.11|29
1605173490000|2020-11-12 09:31:30|465.12|463.12|465.21|463.21|465.22|463.22|465.11|463.11|20
1605173500000|2020-11-12 09:31:40|465.2|463.2|465.27|463.27|465.31|463.31|465.2|463.2|16
1605173510000|2020-11-12 09:31:50|465.26|463.26|465.06|463.06|465.26|463.26|465.01|463.01|24
1605173520000|2020-11-12 09:32:00|465.05|463.05|465.1|463.1|465.1|463.1|465.02|463.02|28
1605173530000|2020-11-12 09:32:10|465.11|463.11|465.51|463.51|465.52|463.52|465.1|463.1|26
1605173540000|2020-11-12 09:32:20|465.48|463.48|465.44|463.44|465.73|463.73|465.41|463.41|26
1605173550000|2020-11-12 09:32:30|465.57|463.57|465.59|463.59|465.76|463.76|465.55|463.55|30
1605173560000|2020-11-12 09:32:40|465.61|463.61|465.47|463.47|465.63|463.63|465.44|463.44|19
1605173570000|2020-11-12 09:32:50|465.46|463.46|465.48|463.48|465.54|463.54|465.46|463.46|21
1605173580000|2020-11-12 09:33:00|465.49|463.49|465.5|463.5|465.5|463.5|465.46|463.46|14
1605173590000|2020-11-12 09:33:10|465.51|463.51|465.52|463.52|465.54|463.54|465.49|463.49|8
1605173600000|2020-11-12 09:33:20|465.48|463.48|465.24|463.24|465.48|463.48|465.23|463.23|13
1605173610000|2020-11-12 09:33:30|465.21|463.21|465.19|463.19|465.21|463.21|465.14|463.14|18
1605173620000|2020-11-12 09:33:40|465.21|463.21|465.34|463.34|465.34|463.34|465.17|463.17|19
1605173630000|2020-11-12 09:33:50|465.4|463.4|465.3|463.3|465.44|463.44|465.3|463.3|16
1605173640000|2020-11-12 09:34:00|465.29|463.29|465.31|463.31|465.32|463.32|465.29|463.29|10
1605173650000|2020-11-12 09:34:10|465.3|463.3|465.32|463.32|465.46|463.46|465.3|463.3|19
1605173660000|2020-11-12 09:34:20|465.33|463.33|465.6|463.6|465.6|463.6|465.3|463.3|23
1605173670000|2020-11-12 09:34:30|465.63|463.63|465.69|463.69|465.71|463.71|465.51|463.51|24
1605173680000|2020-11-12 09:34:40|465.68|463.68|465.56|463.56|465.72|463.72|465.56|463.56|26
1605173690000|2020-11-12 09:34:50|465.55|463.55|465.5|463.5|465.55|463.55|465.48|463.48|17
1605173700000|2020-11-12 09:35:00|465.53|463.53|465.81|463.81|465.81|463.81|465.39|463.39|31
1605173710000|2020-11-12 09:35:10|465.79|463.79|465.82|463.82|465.83|463.83|465.72|463.72|23
1605173720000|2020-11-12 09:35:20|465.83|463.83|466.21|464.21|466.21|464.21|465.83|463.83|27
1605173730000|2020-11-12 09:35:30|466.22|464.22|466.24|464.24|466.27|464.27|465.98|463.98|26
1605173740000|2020-11-12 09:35:40|466.22|464.22|465.95|463.95|466.22|464.22|465.94|463.94|14
1605173750000|2020-11-12 09:35:50|465.98|463.98|466.01|464.01|466.1|464.1|465.92|463.92|19
1605173760000|2020-11-12 09:36:00|465.97|463.97|465.94|463.94|465.97|463.97|465.88|463.88|20
1605173770000|2020-11-12 09:36:10|465.95|463.95|466|464|466|464|465.95|463.95|13
1605173780000|2020-11-12 09:36:20|466.04|464.04|466.52|464.52|466.52|464.52|466.04|464.04|18
1605173790000|2020-11-12 09:36:30|466.56|464.56|466.53|464.53|466.56|464.56|466.37|464.37|26
1605173800000|2020-11-12 09:36:40|466.52|464.52|466.55|464.55|466.55|464.55|466.48|464.48|21
1605173810000|2020-11-12 09:36:50|466.54|464.54|466.75|464.75|466.79|464.79|466.5|464.5|24
1605173820000|2020-11-12 09:37:00|466.73|464.73|466.99|464.99|466.99|464.99|466.65|464.65|23
1605173830000|2020-11-12 09:37:10|466.98|464.98|466.92|464.92|467.11|465.11|466.92|464.92|24
1605173840000|2020-11-12 09:37:20|466.91|464.91|466.93|464.93|466.96|464.96|466.87|464.87|20
1605173850000|2020-11-12 09:37:30|466.92|464.92|466.95|464.95|467.08|465.08|466.86|464.86|32
1605173860000|2020-11-12 09:37:40|466.94|464.94|467.04|465.04|467.05|465.05|466.87|464.87|17
1605173870000|2020-11-12 09:37:50|467.05|465.05|467.4|465.4|467.43|465.43|467.05|465.05|20
1605173880000|2020-11-12 09:38:00|467.39|465.39|467.41|465.41|467.43|465.43|467.29|465.29|14
1605173890000|2020-11-12 09:38:10|467.42|465.42|467.53|465.53|467.55|465.55|467.41|465.41|19
1605173900000|2020-11-12 09:38:20|467.55|465.55|467.32|465.32|467.7|465.7|467.32|465.32|26
1605173910000|2020-11-12 09:38:30|467.34|465.34|467.18|465.18|467.34|465.34|467.15|465.15|35
1605173920000|2020-11-12 09:38:40|467.19|465.19|467.01|465.01|467.19|465.19|467.01|465.01|22
1605173930000|2020-11-12 09:38:50|466.99|464.99|467.21|465.21|467.21|465.21|466.94|464.94|24
1605173940000|2020-11-12 09:39:00|467.18|465.18|467.17|465.17|467.21|465.21|467.12|465.12|21
1605173950000|2020-11-12 09:39:10|467.18|465.18|467.17|465.17|467.23|465.23|467.11|465.11|25
1605173960000|2020-11-12 09:39:20|467.18|465.18|467.19|465.19|467.19|465.19|466.98|464.98|28
1605173970000|2020-11-12 09:39:30|467.16|465.16|467.09|465.09|467.19|465.19|467.01|465.01|27
1605173980000|2020-11-12 09:39:40|467.05|465.05|466.89|464.89|467.11|465.11|466.75|464.75|30
1605173990000|2020-11-12 09:39:50|466.87|464.87|466.86|464.86|466.97|464.97|466.72|464.72|30
1605174000000|2020-11-12 09:40:00|466.85|464.85|466.45|464.45|466.85|464.85|466.45|464.45|27
1605174010000|2020-11-12 09:40:10|466.5|464.5|466.52|464.52|466.57|464.57|466.45|464.45|16
1605174020000|2020-11-12 09:40:20|466.53|464.53|466.54|464.54|466.59|464.59|466.44|464.44|15
1605174030000|2020-11-12 09:40:30|466.53|464.53|466.49|464.49|466.53|464.53|466.39|464.39|19
1605174040000|2020-11-12 09:40:40|466.51|464.51|466.46|464.46|466.71|464.71|466.45|464.45|20
1605174050000|2020-11-12 09:40:50|466.47|464.47|466.36|464.36|466.49|464.49|466.31|464.31|26
1605174060000|2020-11-12 09:41:00|466.35|464.35|466.29|464.29|466.35|464.35|466.29|464.29|10
1605174070000|2020-11-12 09:41:10|466.28|464.28|466.09|464.09|466.28|464.28|466.08|464.08|19
1605174080000|2020-11-12 09:41:20|466.08|464.08|465.97|463.97|466.08|464.08|465.97|463.97|13
1605174090000|2020-11-12 09:41:30|465.98|463.98|466.24|464.24|466.24|464.24|465.92|463.92|18
1605174100000|2020-11-12 09:41:40|466.25|464.25|466.25|464.25|466.36|464.36|466.21|464.21|25
1605174110000|2020-11-12 09:41:50|466.26|464.26|466.06|464.06|466.27|464.27|466.02|464.02|17
1605174120000|2020-11-12 09:42:00|466.07|464.07|466.17|464.17|466.17|464.17|466.07|464.07|10
1605174130000|2020-11-12 09:42:10|466.14|464.14|465.99|463.99|466.14|464.14|465.98|463.98|25
1605174140000|2020-11-12 09:42:20|465.98|463.98|465.65|463.65|465.99|463.99|465.57|463.57|24
1605174150000|2020-11-12 09:42:30|465.64|463.64|465.52|463.52|465.64|463.64|465.52|463.52|13
1605174160000|2020-11-12 09:42:40|465.51|463.51|465.42|463.42|465.51|463.51|465.42|463.42|7
1605174170000|2020-11-12 09:42:50|465.43|463.43|465.53|463.53|465.53|463.53|465.41|463.41|10
1605174180000|2020-11-12 09:43:00|465.66|463.66|465.82|463.82|465.95|463.95|465.66|463.66|19
1605174190000|2020-11-12 09:43:10|465.83|463.83|465.75|463.75|465.83|463.83|465.72|463.72|13
1605174200000|2020-11-12 09:43:20|465.77|463.77|465.74|463.74|465.77|463.77|465.74|463.74|3
1605174210000|2020-11-12 09:43:30|465.72|463.72|465.49|463.49|465.72|463.72|465.46|463.46|22
1605174220000|2020-11-12 09:43:40|465.51|463.51|465.52|463.52|465.52|463.52|465.47|463.47|13
1605174230000|2020-11-12 09:43:50|465.56|463.56|465.81|463.81|465.81|463.81|465.53|463.53|21
1605174240000|2020-11-12 09:44:00|465.84|463.84|466.11|464.11|466.11|464.11|465.83|463.83|9
1605174250000|2020-11-12 09:44:10|466.12|464.12|466.39|464.39|466.39|464.39|466.12|464.12|15
1605174260000|2020-11-12 09:44:20|466.41|464.41|466.33|464.33|466.49|464.49|466.32|464.32|19
1605174270000|2020-11-12 09:44:30|466.35|464.35|466.69|464.69|466.69|464.69|466.35|464.35|28
1605174280000|2020-11-12 09:44:40|466.71|464.71|466.69|464.69|466.72|464.72|466.68|464.68|8
1605174290000|2020-11-12 09:44:50|466.64|464.64|466.51|464.51|466.64|464.64|466.5|464.5|16
1605174300000|2020-11-12 09:45:00|466.52|464.52|466.6|464.6|466.64|464.64|466.51|464.51|19
1605174310000|2020-11-12 09:45:10|466.59|464.59|466.76|464.76|466.96|464.96|466.59|464.59|19
1605174320000|2020-11-12 09:45:20|466.72|464.72|466.69|464.69|466.73|464.73|466.65|464.65|15
1605174330000|2020-11-12 09:45:30|466.7|464.7|466.74|464.74|466.75|464.75|466.7|464.7|4
1605174340000|2020-11-12 09:45:40|466.75|464.75|466.89|464.89|466.89|464.89|466.73|464.73|9
1605174350000|2020-11-12 09:45:50|466.88|464.88|466.99|464.99|466.99|464.99|466.84|464.84|13
1605174360000|2020-11-12 09:46:00|467|465|466.78|464.78|467|465|466.78|464.78|16
1605174370000|2020-11-12 09:46:10|466.79|464.79|466.71|464.71|466.8|464.8|466.67|464.67|18
1605174380000|2020-11-12 09:46:20|466.69|464.69|466.6|464.6|466.69|464.69|466.59|464.59|19
1605174390000|2020-11-12 09:46:30|466.61|464.61|466.85|464.85|466.87|464.87|466.61|464.61|19
1605174400000|2020-11-12 09:46:40|466.86|464.86|467.08|465.08|467.08|465.08|466.84|464.84|23
1605174410000|2020-11-12 09:46:50|467.06|465.06|467.07|465.07|467.15|465.15|467.06|465.06|26
1605174420000|2020-11-12 09:47:00|467.1|465.1|467.05|465.05|467.1|465.1|467.04|465.04|8
1605174430000|2020-11-12 09:47:10|467.03|465.03|467.02|465.02|467.04|465.04|467.02|465.02|4
1605174440000|2020-11-12 09:47:20|467.01|465.01|466.89|464.89|467.01|465.01|466.82|464.82|18
1605174450000|2020-11-12 09:47:30|466.9|464.9|466.84|464.84|466.92|464.92|466.82|464.82|15
1605174460000|2020-11-12 09:47:40|466.82|464.82|466.72|464.72|466.85|464.85|466.72|464.72|11
1605174470000|2020-11-12 09:47:50|466.71|464.71|466.75|464.75|466.75|464.75|466.66|464.66|19
1605174480000|2020-11-12 09:48:00|466.77|464.77|466.79|464.79|466.79|464.79|466.77|464.77|2
1605174490000|2020-11-12 09:48:10|466.9|464.9|467.06|465.06|467.06|465.06|466.9|464.9|11
1605174500000|2020-11-12 09:48:20|467.08|465.08|467.14|465.14|467.16|465.16|467.08|465.08|6
1605174510000|2020-11-12 09:48:30|467.15|465.15|467.16|465.16|467.16|465.16|467.03|465.03|23
1605174520000|2020-11-12 09:48:40|467.15|465.15|467.38|465.38|467.38|465.38|467.13|465.13|22
1605174530000|2020-11-12 09:48:50|467.39|465.39|467.28|465.28|467.39|465.39|467.28|465.28|16
1605174540000|2020-11-12 09:49:00|467.29|465.29|467.26|465.26|467.31|465.31|467.26|465.26|6
1605174550000|2020-11-12 09:49:10|467.25|465.25|467.25|465.25|467.25|465.25|467.21|465.21|8
1605174560000|2020-11-12 09:49:20|467.26|465.26|467.35|465.35|467.35|465.35|467.26|465.26|8
1605174570000|2020-11-12 09:49:30|467.34|465.34|467.31|465.31|467.34|465.34|467.3|465.3|7
1605174580000|2020-11-12 09:49:40|467.35|465.35|467.36|465.36|467.37|465.37|467.31|465.31|11
1605174590000|2020-11-12 09:49:50|467.35|465.35|467.36|465.36|467.36|465.36|467.34|465.34|4
1605174600000|2020-11-12 09:50:00|467.37|465.37|467.38|465.38|467.38|465.38|467.36|465.36|4
1605174610000|2020-11-12 09:50:10|467.37|465.37|467.38|465.38|467.38|465.38|467.37|465.37|2
1605174620000|2020-11-12 09:50:20|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|1
1605174630000|2020-11-12 09:50:30|467.38|465.38|467.37|465.37|467.43|465.43|467.37|465.37|12
1605174640000|2020-11-12 09:50:40|467.38|465.38|467.39|465.39|467.39|465.39|467.37|465.37|4
1605174650000|2020-11-12 09:50:50|467.38|465.38|467.52|465.52|467.52|465.52|467.38|465.38|9
1605174660000|2020-11-12 09:51:00|467.5|465.5|467.29|465.29|467.55|465.55|467.28|465.28|19
1605174670000|2020-11-12 09:51:10|467.31|465.31|467.92|465.92|467.92|465.92|467.29|465.29|21
1605174680000|2020-11-12 09:51:20|468.05|466.05|468.39|466.39|468.51|466.51|468.05|466.05|36
1605174690000|2020-11-12 09:51:30|468.34|466.34|467.7|465.7|468.37|466.37|467.7|465.7|31
1605174700000|2020-11-12 09:51:40|467.63|465.63|467.58|465.58|467.88|465.88|467.53|465.53|29
1605174710000|2020-11-12 09:51:50|467.59|465.59|468.09|466.09|468.09|466.09|467.59|465.59|31
1605174720000|2020-11-12 09:52:00|468.14|466.14|468.5|466.5|468.5|466.5|468.12|466.12|30
1605174730000|2020-11-12 09:52:10|468.49|466.49|468.91|466.91|468.97|466.97|468.47|466.47|27
1605174740000|2020-11-12 09:52:20|468.97|466.97|468.82|466.82|469.18|467.18|468.82|466.82|28
1605174750000|2020-11-12 09:52:30|468.99|466.99|469|467|469.12|467.12|468.92|466.92|28
1605174760000|2020-11-12 09:52:40|469.03|467.03|469.23|467.23|469.26|467.26|469.03|467.03|30
1605174770000|2020-11-12 09:52:50|469.24|467.24|469.14|467.14|469.28|467.28|469.09|467.09|25
1605174780000|2020-11-12 09:53:00|469.13|467.13|469.22|467.22|469.32|467.32|469.13|467.13|30
1605174790000|2020-11-12 09:53:10|469.23|467.23|469.03|467.03|469.23|467.23|468.97|466.97|21
1605174800000|2020-11-12 09:53:20|469.04|467.04|468.93|466.93|469.04|467.04|468.83|466.83|13
1605174810000|2020-11-12 09:53:30|468.92|466.92|468.8|466.8|468.95|466.95|468.8|466.8|21
1605174820000|2020-11-12 09:53:40|468.79|466.79|468.87|466.87|468.89|466.89|468.79|466.79|11
1605174830000|2020-11-12 09:53:50|468.89|466.89|468.95|466.95|468.98|466.98|468.89|466.89|18
1605174840000|2020-11-12 09:54:00|468.94|466.94|468.87|466.87|468.95|466.95|468.87|466.87|11
1605174850000|2020-11-12 09:54:10|468.88|466.88|469.2|467.2|469.2|467.2|468.88|466.88|15
1605174860000|2020-11-12 09:54:20|469.19|467.19|469.27|467.27|469.27|467.27|469.19|467.19|9
1605174870000|2020-11-12 09:54:30|469.28|467.28|469.31|467.31|469.31|467.31|469.23|467.23|10
1605174880000|2020-11-12 09:54:40|469.3|467.3|469.41|467.41|469.41|467.41|469.29|467.29|20
1605174890000|2020-11-12 09:54:50|469.4|467.4|469.67|467.67|469.68|467.68|469.35|467.35|22
1605174900000|2020-11-12 09:55:00|469.68|467.68|469.66|467.66|469.68|467.68|469.66|467.66|11
1605174910000|2020-11-12 09:55:10|469.65|467.65|469.62|467.62|469.65|467.65|469.55|467.55|20
1605174920000|2020-11-12 09:55:20|469.63|467.63|469.52|467.52|469.69|467.69|469.52|467.52|24
1605174930000|2020-11-12 09:55:30|469.63|467.63|469.12|467.12|469.63|467.63|469.12|467.12|17
1605174940000|2020-11-12 09:55:40|469.09|467.09|468.83|466.83|469.09|467.09|468.83|466.83|20
1605174950000|2020-11-12 09:55:50|468.8|466.8|468.36|466.36|468.8|466.8|468.36|466.36|25
1605174960000|2020-11-12 09:56:00|468.35|466.35|468.24|466.24|468.39|466.39|468.24|466.24|25
1605174970000|2020-11-12 09:56:10|468.25|466.25|467.95|465.95|468.26|466.26|467.79|465.79|29
1605174980000|2020-11-12 09:56:20|468.01|466.01|467.97|465.97|468.35|466.35|467.97|465.97|34
1605174990000|2020-11-12 09:56:30|467.98|465.98|468.43|466.43|468.44|466.44|467.98|465.98|28
1605175000000|2020-11-12 09:56:40|468.44|466.44|468.43|466.43|468.55|466.55|468.41|466.41|26
1605175010000|2020-11-12 09:56:50|468.45|466.45|468.41|466.41|468.48|466.48|468.41|466.41|19
1605175020000|2020-11-12 09:57:00|468.42|466.42|468.28|466.28|468.61|466.61|468.23|466.23|22
1605175030000|2020-11-12 09:57:10|468.24|466.24|468.36|466.36|468.36|466.36|468.12|466.12|17
1605175040000|2020-11-12 09:57:20|468.37|466.37|468.48|466.48|468.48|466.48|468.37|466.37|10
1605175050000|2020-11-12 09:57:30|468.41|466.41|468.84|466.84|468.84|466.84|468.41|466.41|23
1605175060000|2020-11-12 09:57:40|468.85|466.85|468.64|466.64|468.85|466.85|468.64|466.64|17
1605175070000|2020-11-12 09:57:50|468.58|466.58|468.77|466.77|468.8|466.8|468.44|466.44|23
1605175080000|2020-11-12 09:58:00|468.74|466.74|468.87|466.87|468.89|466.89|468.67|466.67|26
1605175090000|2020-11-12 09:58:10|468.89|466.89|469.03|467.03|469.03|467.03|468.88|466.88|29
1605175100000|2020-11-12 09:58:20|469.01|467.01|468.8|466.8|469.03|467.03|468.8|466.8|17
1605175110000|2020-11-12 09:58:30|468.82|466.82|468.8|466.8|468.95|466.95|468.8|466.8|20
1605175120000|2020-11-12 09:58:40|468.79|466.79|468.84|466.84|468.84|466.84|468.79|466.79|11
1605175130000|2020-11-12 09:58:50|468.85|466.85|468.87|466.87|468.92|466.92|468.85|466.85|18
1605175140000|2020-11-12 09:59:00|468.86|466.86|468.9|466.9|468.95|466.95|468.86|466.86|22
1605175150000|2020-11-12 09:59:10|468.91|466.91|469.03|467.03|469.03|467.03|468.9|466.9|16
1605175160000|2020-11-12 09:59:20|469.08|467.08|469.43|467.43|469.45|467.45|469.08|467.08|20
1605175170000|2020-11-12 09:59:30|469.45|467.45|469.15|467.15|469.45|467.45|469.1|467.1|16
1605175180000|2020-11-12 09:59:40|469.14|467.14|469.15|467.15|469.16|467.16|469.14|467.14|8
1605175190000|2020-11-12 09:59:50|469.16|467.16|469.22|467.22|469.22|467.22|469.12|467.12|12
1605175200000|2020-11-12 10:00:00|469.21|467.21|469.49|467.49|469.49|467.49|469.21|467.21|19
1605175210000|2020-11-12 10:00:10|469.5|467.5|469.54|467.54|469.54|467.54|469.5|467.5|4
1605175220000|2020-11-12 10:00:20|469.6|467.6|469.67|467.67|469.71|467.71|469.6|467.6|15
1605175230000|2020-11-12 10:00:30|469.69|467.69|469.7|467.7|469.7|467.7|469.67|467.67|14
1605175240000|2020-11-12 10:00:40|469.69|467.69|469.62|467.62|469.69|467.69|469.57|467.57|22
1605175250000|2020-11-12 10:00:50|469.63|467.63|469.75|467.75|469.75|467.75|469.63|467.63|20
1605175260000|2020-11-12 10:01:00|469.73|467.73|469.8|467.8|469.83|467.83|469.73|467.73|12
1605175270000|2020-11-12 10:01:10|469.78|467.78|470.3|468.3|470.3|468.3|469.78|467.78|24
1605175280000|2020-11-12 10:01:20|470.13|468.13|470.59|468.59|470.7|468.7|470.08|468.08|32
1605175290000|2020-11-12 10:01:30|470.61|468.61|470.84|468.84|470.88|468.88|470.58|468.58|28
1605175300000|2020-11-12 10:01:40|470.83|468.83|470.48|468.48|470.86|468.86|470.48|468.48|33
1605175310000|2020-11-12 10:01:50|470.44|468.44|470.56|468.56|470.68|468.68|470.38|468.38|38
1605175320000|2020-11-12 10:02:00|470.55|468.55|470.46|468.46|470.55|468.55|470.34|468.34|27
1605175330000|2020-11-12 10:02:10|470.49|468.49|470.33|468.33|470.54|468.54|470.32|468.32|27
1605175340000|2020-11-12 10:02:20|470.32|468.32|470.26|468.26|470.38|468.38|470.25|468.25|18
1605175350000|2020-11-12 10:02:30|470.29|468.29|470.43|468.43|470.55|468.55|470.25|468.25|23
1605175360000|2020-11-12 10:02:40|470.44|468.44|470.56|468.56|470.68|468.68|470.4|468.4|20
1605175370000|2020-11-12 10:02:50|470.46|468.46|470.64|468.64|470.64|468.64|470.46|468.46|25
1605175380000|2020-11-12 10:03:00|470.62|468.62|470.67|468.67|470.68|468.68|470.49|468.49|19
1605175390000|2020-11-12 10:03:10|470.68|468.68|470.86|468.86|470.88|468.88|470.68|468.68|14
1605175400000|2020-11-12 10:03:20|470.85|468.85|470.84|468.84|470.86|468.86|470.83|468.83|5
1605175410000|2020-11-12 10:03:30|470.89|468.89|470.52|468.52|470.89|468.89|470.52|468.52|21
1605175420000|2020-11-12 10:03:40|470.51|468.51|470.36|468.36|470.53|468.53|470.36|468.36|22
1605175430000|2020-11-12 10:03:50|470.37|468.37|470.22|468.22|470.48|468.48|470.22|468.22|26
1605175440000|2020-11-12 10:04:00|470.23|468.23|470.27|468.27|470.3|468.3|470.16|468.16|27
1605175450000|2020-11-12 10:04:10|470.28|468.28|470.31|468.31|470.38|468.38|470.23|468.23|21
1605175460000|2020-11-12 10:04:20|470.29|468.29|470.48|468.48|470.48|468.48|470.29|468.29|17
1605175470000|2020-11-12 10:04:30|470.65|468.65|470.88|468.88|470.88|468.88|470.6|468.6|21
1605175480000|2020-11-12 10:04:40|470.9|468.9|470.94|468.94|470.96|468.96|470.89|468.89|8
1605175490000|2020-11-12 10:04:50|470.92|468.92|471.08|469.08|471.11|469.11|470.92|468.92|13
1605175500000|2020-11-12 10:05:00|471.14|469.14|471.16|469.16|471.16|469.16|471.12|469.12|7
1605175510000|2020-11-12 10:05:10|471.15|469.15|470.8|468.8|471.15|469.15|470.79|468.79|20
1605175520000|2020-11-12 10:05:20|470.82|468.82|470.57|468.57|470.83|468.83|470.57|468.57|20
1605175530000|2020-11-12 10:05:30|470.55|468.55|470.44|468.44|470.58|468.58|470.41|468.41|18
1605175540000|2020-11-12 10:05:40|470.45|468.45|470.63|468.63|470.75|468.75|470.45|468.45|20
1605175550000|2020-11-12 10:05:50|470.67|468.67|470.91|468.91|470.94|468.94|470.63|468.63|13
1605175560000|2020-11-12 10:06:00|470.89|468.89|470.93|468.93|470.93|468.93|470.82|468.82|11
1605175580000|2020-11-12 10:06:20|470.89|468.89|470.83|468.83|470.92|468.92|470.83|468.83|7
1605175590000|2020-11-12 10:06:30|470.85|468.85|470.93|468.93|470.93|468.93|470.85|468.85|7
1605175600000|2020-11-12 10:06:40|470.91|468.91|471.06|469.06|471.12|469.12|470.91|468.91|5
1605175610000|2020-11-12 10:06:50|471.04|469.04|471.02|469.02|471.05|469.05|471.01|469.01|8
1605175620000|2020-11-12 10:07:00|471.01|469.01|470.81|468.81|471.01|469.01|470.81|468.81|12
1605175630000|2020-11-12 10:07:10|470.77|468.77|470.75|468.75|470.79|468.79|470.73|468.73|8
1605175640000|2020-11-12 10:07:20|470.74|468.74|470.81|468.81|470.84|468.84|470.69|468.69|11
1605175650000|2020-11-12 10:07:30|470.85|468.85|470.83|468.83|470.97|468.97|470.83|468.83|10
1605175660000|2020-11-12 10:07:40|470.81|468.81|470.67|468.67|470.81|468.81|470.63|468.63|14
1605175670000|2020-11-12 10:07:50|470.66|468.66|470.55|468.55|470.66|468.66|470.55|468.55|16
1605175680000|2020-11-12 10:08:00|470.54|468.54|470.52|468.52|470.67|468.67|470.52|468.52|15
1605175690000|2020-11-12 10:08:10|470.53|468.53|470.36|468.36|470.53|468.53|470.36|468.36|10
1605175700000|2020-11-12 10:08:20|470.38|468.38|470.06|468.06|470.38|468.38|470.06|468.06|15
1605175710000|2020-11-12 10:08:30|470.05|468.05|470|468|470.06|468.06|469.95|467.95|9
1605175720000|2020-11-12 10:08:40|469.96|467.96|469.96|467.96|469.98|467.98|469.96|467.96|7
1605175730000|2020-11-12 10:08:50|469.9|467.9|469.83|467.83|469.92|467.92|469.81|467.81|8
1605175740000|2020-11-12 10:09:00|469.84|467.84|470.1|468.1|470.1|468.1|469.74|467.74|18
1605175750000|2020-11-12 10:09:10|470.17|468.17|470.26|468.26|470.32|468.32|470.16|468.16|19
1605175760000|2020-11-12 10:09:20|470.25|468.25|470.5|468.5|470.5|468.5|470.22|468.22|16
1605175770000|2020-11-12 10:09:30|470.49|468.49|470.4|468.4|470.56|468.56|470.36|468.36|16
1605175780000|2020-11-12 10:09:40|470.39|468.39|470.45|468.45|470.45|468.45|470.37|468.37|5
1605175790000|2020-11-12 10:09:50|470.52|468.52|470.6|468.6|470.6|468.6|470.52|468.52|6
1605175800000|2020-11-12 10:10:00|470.77|468.77|470.85|468.85|470.88|468.88|470.77|468.77|5
1605175810000|2020-11-12 10:10:10|470.83|468.83|471.04|469.04|471.09|469.09|470.82|468.82|15
1605175820000|2020-11-12 10:10:20|471.07|469.07|471.06|469.06|471.07|469.07|471.02|469.02|16
1605175830000|2020-11-12 10:10:30|471.05|469.05|470.85|468.85|471.05|469.05|470.83|468.83|14
1605175840000|2020-11-12 10:10:40|470.86|468.86|470.9|468.9|470.91|468.91|470.86|468.86|6
1605175850000|2020-11-12 10:10:50|470.91|468.91|470.98|468.98|471|469|470.91|468.91|11
1605175860000|2020-11-12 10:11:00|470.94|468.94|470.59|468.59|470.98|468.98|470.55|468.55|18
1605175870000|2020-11-12 10:11:10|470.54|468.54|470.5|468.5|470.63|468.63|470.48|468.48|12
1605175880000|2020-11-12 10:11:20|470.49|468.49|470.48|468.48|470.5|468.5|470.48|468.48|6
1605175890000|2020-11-12 10:11:30|470.51|468.51|470.58|468.58|470.6|468.6|470.51|468.51|7
1605175900000|2020-11-12 10:11:40|470.56|468.56|470.53|468.53|470.56|468.56|470.53|468.53|3
1605175910000|2020-11-12 10:11:50|470.54|468.54|470.5|468.5|470.54|468.54|470.46|468.46|7
1605175920000|2020-11-12 10:12:00|470.51|468.51|470.86|468.86|470.86|468.86|470.5|468.5|13
1605175930000|2020-11-12 10:12:10|470.88|468.88|471.2|469.2|471.21|469.21|470.87|468.87|17
1605175940000|2020-11-12 10:12:20|471.21|469.21|471.48|469.48|471.48|469.48|471.21|469.21|9
1605175950000|2020-11-12 10:12:30|471.52|469.52|471.46|469.46|471.52|469.52|471.46|469.46|8
1605175960000|2020-11-12 10:12:40|471.42|469.42|471.38|469.38|471.43|469.43|471.38|469.38|4
1605175970000|2020-11-12 10:12:50|471.37|469.37|471.08|469.08|471.37|469.37|471.01|469.01|16
1605175980000|2020-11-12 10:13:00|471.07|469.07|471.06|469.06|471.08|469.08|470.94|468.94|13
1605175990000|2020-11-12 10:13:10|471.04|469.04|471.04|469.04|471.16|469.16|471.02|469.02|14
1605176000000|2020-11-12 10:13:20|471.03|469.03|470.54|468.54|471.03|469.03|470.54|468.54|27
1605176010000|2020-11-12 10:13:30|470.53|468.53|470.34|468.34|470.53|468.53|470.34|468.34|30
1605176020000|2020-11-12 10:13:40|470.32|468.32|469.96|467.96|470.34|468.34|469.95|467.95|34
1605176030000|2020-11-12 10:13:50|469.97|467.97|469.69|467.69|469.97|467.97|469.6|467.6|33
1605176040000|2020-11-12 10:14:00|469.62|467.62|469.96|467.96|469.96|467.96|469.62|467.62|24
1605176050000|2020-11-12 10:14:10|469.94|467.94|469.87|467.87|470.04|468.04|469.86|467.86|19
1605176060000|2020-11-12 10:14:20|469.86|467.86|469.82|467.82|469.86|467.86|469.82|467.82|5
1605176070000|2020-11-12 10:14:30|469.81|467.81|469.8|467.8|469.81|467.81|469.71|467.71|22
1605176080000|2020-11-12 10:14:40|469.82|467.82|469.69|467.69|469.82|467.82|469.63|467.63|24
1605176090000|2020-11-12 10:14:50|469.68|467.68|469.95|467.95|469.96|467.96|469.66|467.66|24
1605176100000|2020-11-12 10:15:00|469.99|467.99|469.65|467.65|469.99|467.99|469.65|467.65|23
1605176110000|2020-11-12 10:15:10|469.62|467.62|469.4|467.4|469.63|467.63|469.4|467.4|33
1605176120000|2020-11-12 10:15:20|469.37|467.37|469.19|467.19|469.37|467.37|469.01|467.01|34
1605176130000|2020-11-12 10:15:30|469.18|467.18|468.97|466.97|469.26|467.26|468.97|466.97|28
1605176140000|2020-11-12 10:15:40|468.99|466.99|469.01|467.01|469.03|467.03|468.99|466.99|13
1605176150000|2020-11-12 10:15:50|469.21|467.21|468.96|466.96|469.21|467.21|468.96|466.96|18
1605176160000|2020-11-12 10:16:00|468.95|466.95|468.94|466.94|469.02|467.02|468.93|466.93|21
1605176170000|2020-11-12 10:16:10|468.96|466.96|468.67|466.67|468.96|466.96|468.67|466.67|26
1605176180000|2020-11-12 10:16:20|468.66|466.66|468.07|466.07|468.66|466.66|468.07|466.07|27
1605176190000|2020-11-12 10:16:30|468.08|466.08|466.72|464.72|468.08|466.08|466.72|464.72|34
1605176200000|2020-11-12 10:16:40|466.71|464.71|465.81|463.81|466.76|464.76|465.46|463.46|36
1605176210000|2020-11-12 10:16:50|465.78|463.78|465.5|463.5|465.78|463.78|465.23|463.23|32
1605176220000|2020-11-12 10:17:00|465.42|463.42|465.89|463.89|466.03|464.03|465.24|463.24|34
1605176230000|2020-11-12 10:17:10|465.87|463.87|466.6|464.6|466.65|464.65|465.87|463.87|39
1605176240000|2020-11-12 10:17:20|466.46|464.46|465.94|463.94|466.75|464.75|465.69|463.69|37
1605176250000|2020-11-12 10:17:30|465.95|463.95|465.57|463.57|466.08|464.08|465.37|463.37|39
1605176260000|2020-11-12 10:17:40|465.54|463.54|464.97|462.97|465.64|463.64|464.89|462.89|37
1605176270000|2020-11-12 10:17:50|464.95|462.95|465.05|463.05|465.1|463.1|464.6|462.6|37
1605176280000|2020-11-12 10:18:00|465.03|463.03|465.26|463.26|465.36|463.36|464.79|462.79|35
1605176290000|2020-11-12 10:18:10|465.22|463.22|465.65|463.65|465.67|463.67|465.21|463.21|38
1605176300000|2020-11-12 10:18:20|465.66|463.66|465.35|463.35|465.67|463.67|465.16|463.16|34
1605176310000|2020-11-12 10:18:30|465.38|463.38|465.4|463.4|465.4|463.4|464.56|462.56|36
1605176320000|2020-11-12 10:18:40|465.5|463.5|465.31|463.31|465.58|463.58|465.3|463.3|35
1605176330000|2020-11-12 10:18:50|465.32|463.32|464.81|462.81|465.35|463.35|464.81|462.81|28
1605176340000|2020-11-12 10:19:00|464.82|462.82|464.49|462.49|464.82|462.82|464.49|462.49|30
1605176350000|2020-11-12 10:19:10|464.5|462.5|464.22|462.22|464.5|462.5|464.2|462.2|32
1605176360000|2020-11-12 10:19:20|464.21|462.21|464.06|462.06|464.3|462.3|463.9|461.9|31
1605176370000|2020-11-12 10:19:30|464.05|462.05|464.24|462.24|464.34|462.34|464|462|27
1605176380000|2020-11-12 10:19:40|464.22|462.22|464.51|462.51|464.56|462.56|464.22|462.22|23
1605176390000|2020-11-12 10:19:50|464.52|462.52|464.33|462.33|464.6|462.6|464.25|462.25|28
1605176400000|2020-11-12 10:20:00|464.32|462.32|464.09|462.09|464.36|462.36|464.09|462.09|29
1605176410000|2020-11-12 10:20:10|464.07|462.07|463.44|461.44|464.07|462.07|463.43|461.43|31
1605176420000|2020-11-12 10:20:20|463.49|461.49|463.67|461.67|463.86|461.86|463.38|461.38|35
1605176430000|2020-11-12 10:20:30|463.66|461.66|462.31|460.31|463.66|461.66|462.31|460.31|36
1605176440000|2020-11-12 10:20:40|462.29|460.29|461.36|459.36|462.43|460.43|461.21|459.21|35
1605176450000|2020-11-12 10:20:50|461.3|459.3|461.97|459.97|462.1|460.1|460.82|458.82|37
1605176460000|2020-11-12 10:21:00|462.03|460.03|462.53|460.53|462.53|460.53|462.03|460.03|32
1605176470000|2020-11-12 10:21:10|462.48|460.48|463.26|461.26|463.46|461.46|462.48|460.48|33
1605176480000|2020-11-12 10:21:20|463.31|461.31|463.86|461.86|464.2|462.2|463.31|461.31|28
1605176490000|2020-11-12 10:21:30|463.76|461.76|463.94|461.94|464.09|462.09|463.59|461.59|29
1605176500000|2020-11-12 10:21:40|463.95|461.95|464.01|462.01|464.06|462.06|463.84|461.84|17
1605176510000|2020-11-12 10:21:50|464.02|462.02|464.04|462.04|464.18|462.18|463.8|461.8|31
1605176520000|2020-11-12 10:22:00|464.11|462.11|463.94|461.94|464.24|462.24|463.87|461.87|37
1605176530000|2020-11-12 10:22:10|463.87|461.87|463.76|461.76|464.12|462.12|463.76|461.76|27
1605176540000|2020-11-12 10:22:20|463.71|461.71|463.54|461.54|463.71|461.71|463.43|461.43|36
1605176550000|2020-11-12 10:22:30|463.55|461.55|463.46|461.46|463.64|461.64|463.21|461.21|31
1605176560000|2020-11-12 10:22:40|463.4|461.4|464|462|464|462|463.31|461.31|33
1605176570000|2020-11-12 10:22:50|463.99|461.99|464.33|462.33|464.33|462.33|463.72|461.72|33
1605176580000|2020-11-12 10:23:00|464.21|462.21|463.9|461.9|464.3|462.3|463.75|461.75|28
1605176590000|2020-11-12 10:23:10|463.86|461.86|463.87|461.87|463.97|461.97|463.78|461.78|21
1605176600000|2020-11-12 10:23:20|463.88|461.88|463.92|461.92|463.99|461.99|463.74|461.74|22
1605176610000|2020-11-12 10:23:30|463.94|461.94|464.16|462.16|464.34|462.34|463.94|461.94|23
1605176620000|2020-11-12 10:23:40|464.18|462.18|464.46|462.46|464.5|462.5|464.09|462.09|28
1605176630000|2020-11-12 10:23:50|464.41|462.41|464.57|462.57|464.62|462.62|464.31|462.31|29
1605176640000|2020-11-12 10:24:00|464.55|462.55|464.99|462.99|464.99|462.99|464.51|462.51|23
1605176650000|2020-11-12 10:24:10|464.93|462.93|464.84|462.84|464.96|462.96|464.79|462.79|16
1605176660000|2020-11-12 10:24:20|464.85|462.85|464.75|462.75|464.97|462.97|464.7|462.7|26
1605176670000|2020-11-12 10:24:30|464.77|462.77|464.86|462.86|464.89|462.89|464.77|462.77|17
1605176680000|2020-11-12 10:24:40|464.85|462.85|464.68|462.68|464.85|462.85|464.42|462.42|29
1605176690000|2020-11-12 10:24:50|464.75|462.75|464.87|462.87|464.92|462.92|464.58|462.58|23
1605176700000|2020-11-12 10:25:00|464.86|462.86|464.62|462.62|464.86|462.86|464.56|462.56|25
1605176710000|2020-11-12 10:25:10|464.68|462.68|464.62|462.62|464.74|462.74|464.61|462.61|26
1605176720000|2020-11-12 10:25:20|464.59|462.59|464.4|462.4|464.6|462.6|464.38|462.38|22
1605176730000|2020-11-12 10:25:30|464.36|462.36|464.19|462.19|464.36|462.36|464.09|462.09|20
1605176740000|2020-11-12 10:25:40|464.18|462.18|464.6|462.6|464.67|462.67|464.18|462.18|33
1605176750000|2020-11-12 10:25:50|464.63|462.63|464.54|462.54|464.9|462.9|464.5|462.5|35
1605176760000|2020-11-12 10:26:00|464.68|462.68|464.35|462.35|464.68|462.68|464.33|462.33|20
1605176770000|2020-11-12 10:26:10|464.38|462.38|464.5|462.5|464.5|462.5|464.38|462.38|11
1605176780000|2020-11-12 10:26:20|464.51|462.51|464.56|462.56|464.56|462.56|464.51|462.51|5
1605176790000|2020-11-12 10:26:30|464.57|462.57|464.66|462.66|464.66|462.66|464.5|462.5|10
1605176800000|2020-11-12 10:26:40|464.67|462.67|464.46|462.46|464.67|462.67|464.46|462.46|9
1605176810000|2020-11-12 10:26:50|464.45|462.45|464.36|462.36|464.5|462.5|464.36|462.36|12
1605176820000|2020-11-12 10:27:00|464.35|462.35|464.48|462.48|464.48|462.48|464.35|462.35|22
1605176830000|2020-11-12 10:27:10|464.47|462.47|464.55|462.55|464.61|462.61|464.47|462.47|16
1605176840000|2020-11-12 10:27:20|464.54|462.54|464.45|462.45|464.57|462.57|464.44|462.44|15
1605176850000|2020-11-12 10:27:30|464.46|462.46|464.46|462.46|464.56|462.56|464.45|462.45|13
1605176860000|2020-11-12 10:27:40|464.48|462.48|464.35|462.35|464.48|462.48|464.28|462.28|24
1605176870000|2020-11-12 10:27:50|464.36|462.36|464.44|462.44|464.45|462.45|464.31|462.31|23
1605176880000|2020-11-12 10:28:00|464.45|462.45|464.42|462.42|464.45|462.45|464.38|462.38|11
1605176890000|2020-11-12 10:28:10|464.43|462.43|464.42|462.42|464.43|462.43|464.39|462.39|15
1605176900000|2020-11-12 10:28:20|464.41|462.41|464.54|462.54|464.54|462.54|464.4|462.4|13
1605176910000|2020-11-12 10:28:30|464.58|462.58|464.66|462.66|464.71|462.71|464.58|462.58|15
1605176920000|2020-11-12 10:28:40|464.67|462.67|464.7|462.7|464.75|462.75|464.67|462.67|20
1605176930000|2020-11-12 10:28:50|464.69|462.69|465|463|465|463|464.68|462.68|21
1605176940000|2020-11-12 10:29:00|464.98|462.98|465.07|463.07|465.09|463.09|464.96|462.96|16
1605176950000|2020-11-12 10:29:10|465.15|463.15|464.93|462.93|465.31|463.31|464.93|462.93|30
1605176960000|2020-11-12 10:29:20|464.92|462.92|464.87|462.87|464.96|462.96|464.75|462.75|26
1605176970000|2020-11-12 10:29:30|464.88|462.88|464.89|462.89|464.99|462.99|464.87|462.87|12
1605176980000|2020-11-12 10:29:40|464.86|462.86|464.97|462.97|465.01|463.01|464.86|462.86|21
1605176990000|2020-11-12 10:29:50|464.99|462.99|465.07|463.07|465.08|463.08|464.96|462.96|14
1605177000000|2020-11-12 10:30:00|465.08|463.08|465|463|465.08|463.08|464.99|462.99|12
1605177010000|2020-11-12 10:30:10|464.99|462.99|464.9|462.9|465|463|464.9|462.9|8
1605177020000|2020-11-12 10:30:20|464.91|462.91|464.68|462.68|464.97|462.97|464.67|462.67|17
1605177030000|2020-11-12 10:30:30|464.71|462.71|464.33|462.33|464.72|462.72|464.32|462.32|15
1605177040000|2020-11-12 10:30:40|464.34|462.34|464.61|462.61|464.62|462.62|464.32|462.32|29
1605177050000|2020-11-12 10:30:50|464.62|462.62|464.55|462.55|464.62|462.62|464.39|462.39|30
1605177060000|2020-11-12 10:31:00|464.57|462.57|464.27|462.27|464.57|462.57|464.2|462.2|27
1605177070000|2020-11-12 10:31:10|464.26|462.26|464.3|462.3|464.34|462.34|464.24|462.24|29
1605177080000|2020-11-12 10:31:20|464.31|462.31|464.28|462.28|464.31|462.31|464.21|462.21|22
1605177090000|2020-11-12 10:31:30|464.27|462.27|464.11|462.11|464.28|462.28|464.1|462.1|15
1605177100000|2020-11-12 10:31:40|464.09|462.09|464.08|462.08|464.24|462.24|464.07|462.07|15
1605177110000|2020-11-12 10:31:50|464.11|462.11|463.78|461.78|464.11|462.11|463.75|461.75|18
1605177120000|2020-11-12 10:32:00|463.77|461.77|463.86|461.86|463.91|461.91|463.74|461.74|24
1605177130000|2020-11-12 10:32:10|463.82|461.82|464.08|462.08|464.09|462.09|463.8|461.8|29
1605177140000|2020-11-12 10:32:20|464.06|462.06|464.49|462.49|464.53|462.53|464.01|462.01|32
1605177150000|2020-11-12 10:32:30|464.48|462.48|464.43|462.43|464.52|462.52|464.43|462.43|23
1605177160000|2020-11-12 10:32:40|464.4|462.4|464.16|462.16|464.4|462.4|464.16|462.16|21
1605177170000|2020-11-12 10:32:50|464.21|462.21|464.25|462.25|464.38|462.38|464.2|462.2|28
1605177180000|2020-11-12 10:33:00|464.27|462.27|464.29|462.29|464.37|462.37|464.19|462.19|23
1605177190000|2020-11-12 10:33:10|464.31|462.31|464.16|462.16|464.34|462.34|464.15|462.15|24
1605177200000|2020-11-12 10:33:20|464.15|462.15|464.19|462.19|464.23|462.23|464.09|462.09|25
1605177210000|2020-11-12 10:33:30|464.18|462.18|464.2|462.2|464.2|462.2|464.11|462.11|18
1605177220000|2020-11-12 10:33:40|464.19|462.19|464.37|462.37|464.38|462.38|464.19|462.19|21
1605177230000|2020-11-12 10:33:50|464.38|462.38|464.36|462.36|464.38|462.38|464.36|462.36|9
1605177240000|2020-11-12 10:34:00|464.37|462.37|464.29|462.29|464.4|462.4|464.28|462.28|10
1605177250000|2020-11-12 10:34:10|464.31|462.31|464.38|462.38|464.4|462.4|464.28|462.28|12
1605177260000|2020-11-12 10:34:20|464.37|462.37|464.46|462.46|464.49|462.49|464.37|462.37|15
1605177270000|2020-11-12 10:34:30|464.47|462.47|464.64|462.64|464.64|462.64|464.46|462.46|19
1605177280000|2020-11-12 10:34:40|464.62|462.62|464.67|462.67|464.67|462.67|464.58|462.58|21
1605177290000|2020-11-12 10:34:50|464.68|462.68|464.6|462.6|464.79|462.79|464.59|462.59|13
1605177300000|2020-11-12 10:35:00|464.58|462.58|464.37|462.37|464.58|462.58|464.33|462.33|26
1605177310000|2020-11-12 10:35:10|464.38|462.38|464.47|462.47|464.47|462.47|464.33|462.33|14
1605177320000|2020-11-12 10:35:20|464.51|462.51|464.8|462.8|464.84|462.84|464.5|462.5|21
1605177330000|2020-11-12 10:35:30|464.81|462.81|464.72|462.72|464.81|462.81|464.66|462.66|27
1605177340000|2020-11-12 10:35:40|464.73|462.73|464.89|462.89|464.9|462.9|464.73|462.73|19
1605177350000|2020-11-12 10:35:50|464.91|462.91|465|463|465.04|463.04|464.91|462.91|23
1605177360000|2020-11-12 10:36:00|465.01|463.01|465.09|463.09|465.11|463.11|465.01|463.01|15
1605177370000|2020-11-12 10:36:10|465.1|463.1|464.83|462.83|465.1|463.1|464.82|462.82|24
1605177380000|2020-11-12 10:36:20|464.82|462.82|464.53|462.53|464.83|462.83|464.53|462.53|28
1605177390000|2020-11-12 10:36:30|464.56|462.56|464.32|462.32|464.56|462.56|464.32|462.32|30
1605177400000|2020-11-12 10:36:40|464.28|462.28|464.28|462.28|464.33|462.33|464.27|462.27|12
1605177410000|2020-11-12 10:36:50|464.27|462.27|464.27|462.27|464.28|462.28|464.24|462.24|26
1605177420000|2020-11-12 10:37:00|464.25|462.25|464.36|462.36|464.44|462.44|464.25|462.25|27
1605177430000|2020-11-12 10:37:10|464.35|462.35|464.37|462.37|464.37|462.37|464.31|462.31|21
1605177440000|2020-11-12 10:37:20|464.39|462.39|464.32|462.32|464.39|462.39|464.31|462.31|16
1605177450000|2020-11-12 10:37:30|464.31|462.31|464.22|462.22|464.32|462.32|464.17|462.17|23
1605177460000|2020-11-12 10:37:40|464.25|462.25|464.33|462.33|464.33|462.33|464.23|462.23|13
1605177470000|2020-11-12 10:37:50|464.31|462.31|464.22|462.22|464.32|462.32|464.18|462.18|9
1605177480000|2020-11-12 10:38:00|464.15|462.15|464.13|462.13|464.29|462.29|464.13|462.13|22
1605177490000|2020-11-12 10:38:10|464.15|462.15|464.27|462.27|464.27|462.27|464.15|462.15|16
1605177500000|2020-11-12 10:38:20|464.28|462.28|464.3|462.3|464.3|462.3|464.24|462.24|14
1605177510000|2020-11-12 10:38:30|464.31|462.31|464.38|462.38|464.38|462.38|464.31|462.31|7
1605177520000|2020-11-12 10:38:40|464.37|462.37|464.28|462.28|464.37|462.37|464.25|462.25|9
1605177530000|2020-11-12 10:38:50|464.26|462.26|464.26|462.26|464.33|462.33|464.26|462.26|10
1605177540000|2020-11-12 10:39:00|464.27|462.27|464.33|462.33|464.34|462.34|464.26|462.26|6
1605177550000|2020-11-12 10:39:10|464.35|462.35|464.29|462.29|464.37|462.37|464.29|462.29|19
1605177560000|2020-11-12 10:39:20|464.3|462.3|464.09|462.09|464.3|462.3|464.09|462.09|14
1605177570000|2020-11-12 10:39:30|464.06|462.06|463.9|461.9|464.11|462.11|463.9|461.9|19
1605177580000|2020-11-12 10:39:40|463.88|461.88|463.93|461.93|463.93|461.93|463.86|461.86|12
1605177590000|2020-11-12 10:39:50|463.92|461.92|464.17|462.17|464.19|462.19|463.88|461.88|29
1605177600000|2020-11-12 10:40:00|464.15|462.15|464.04|462.04|464.15|462.15|464.04|462.04|16
1605177610000|2020-11-12 10:40:10|464.01|462.01|463.77|461.77|464.01|462.01|463.76|461.76|19
1605177620000|2020-11-12 10:40:20|463.76|461.76|463.54|461.54|463.76|461.76|463.54|461.54|20
1605177630000|2020-11-12 10:40:30|463.55|461.55|463.52|461.52|463.61|461.61|463.51|461.51|20
1605177640000|2020-11-12 10:40:40|463.53|461.53|463.53|461.53|463.56|461.56|463.52|461.52|13
1605177650000|2020-11-12 10:40:50|463.54|461.54|464.02|462.02|464.06|462.06|463.52|461.52|25
1605177660000|2020-11-12 10:41:00|464.04|462.04|463.85|461.85|464.05|462.05|463.84|461.84|27
1605177670000|2020-11-12 10:41:10|463.88|461.88|463.84|461.84|463.89|461.89|463.83|461.83|11
1605177680000|2020-11-12 10:41:20|463.83|461.83|464.01|462.01|464.02|462.02|463.82|461.82|23
1605177690000|2020-11-12 10:41:30|464|462|463.94|461.94|464.02|462.02|463.91|461.91|22
1605177700000|2020-11-12 10:41:40|463.96|461.96|463.93|461.93|463.96|461.96|463.9|461.9|16
1605177710000|2020-11-12 10:41:50|463.94|461.94|463.94|461.94|463.97|461.97|463.94|461.94|14
1605177720000|2020-11-12 10:42:00|463.93|461.93|464.09|462.09|464.12|462.12|463.88|461.88|18
1605177730000|2020-11-12 10:42:10|464.08|462.08|464.16|462.16|464.22|462.22|464.08|462.08|21
1605177740000|2020-11-12 10:42:20|464.17|462.17|463.97|461.97|464.17|462.17|463.92|461.92|19
1605177750000|2020-11-12 10:42:30|463.96|461.96|464.05|462.05|464.08|462.08|463.93|461.93|16
1605177760000|2020-11-12 10:42:40|464.06|462.06|464.16|462.16|464.19|462.19|464.05|462.05|19
1605177770000|2020-11-12 10:42:50|464.18|462.18|464.3|462.3|464.3|462.3|464.16|462.16|17
1605177780000|2020-11-12 10:43:00|464.31|462.31|464.19|462.19|464.31|462.31|464.16|462.16|14
1605177790000|2020-11-12 10:43:10|464.18|462.18|464.17|462.17|464.21|462.21|464.15|462.15|17
1605177800000|2020-11-12 10:43:20|464.16|462.16|464.23|462.23|464.24|462.24|464.16|462.16|14
1605177810000|2020-11-12 10:43:30|464.22|462.22|464.01|462.01|464.23|462.23|464|462|21
1605177820000|2020-11-12 10:43:40|464.02|462.02|463.94|461.94|464.02|462.02|463.89|461.89|21
1605177830000|2020-11-12 10:43:50|463.95|461.95|464.02|462.02|464.05|462.05|463.94|461.94|29
1605177840000|2020-11-12 10:44:00|464.01|462.01|464.03|462.03|464.04|462.04|464|462|10
1605177850000|2020-11-12 10:44:10|464.04|462.04|464.1|462.1|464.14|462.14|464.04|462.04|24
1605177860000|2020-11-12 10:44:20|464.09|462.09|463.88|461.88|464.09|462.09|463.82|461.82|21
1605177870000|2020-11-12 10:44:30|463.82|461.82|463.71|461.71|463.85|461.85|463.7|461.7|20
1605177880000|2020-11-12 10:44:40|463.7|461.7|463.64|461.64|463.71|461.71|463.64|461.64|20
1605177890000|2020-11-12 10:44:50|463.66|461.66|463.66|461.66|463.71|461.71|463.66|461.66|17
1605177900000|2020-11-12 10:45:00|463.67|461.67|463.72|461.72|463.72|461.72|463.65|461.65|21
1605177910000|2020-11-12 10:45:10|463.73|461.73|463.67|461.67|463.73|461.73|463.66|461.66|4
1605177920000|2020-11-12 10:45:20|463.61|461.61|463.58|461.58|463.61|461.61|463.57|461.57|11
1605177930000|2020-11-12 10:45:30|463.55|461.55|463.63|461.63|463.65|461.65|463.52|461.52|18
1605177940000|2020-11-12 10:45:40|463.55|461.55|463.56|461.56|463.64|461.64|463.55|461.55|7
1605177950000|2020-11-12 10:45:50|463.54|461.54|463.17|461.17|463.54|461.54|463.03|461.03|31
1605177960000|2020-11-12 10:46:00|463.15|461.15|463.41|461.41|463.41|461.41|463.12|461.12|15
1605177970000|2020-11-12 10:46:10|463.43|461.43|463.72|461.72|463.72|461.72|463.43|461.43|26
1605177980000|2020-11-12 10:46:20|463.76|461.76|464.21|462.21|464.21|462.21|463.76|461.76|24
1605177990000|2020-11-12 10:46:30|464.23|462.23|464.17|462.17|464.24|462.24|464.16|462.16|18
1605178000000|2020-11-12 10:46:40|464.16|462.16|463.99|461.99|464.16|462.16|463.91|461.91|22
1605178010000|2020-11-12 10:46:50|463.98|461.98|464.09|462.09|464.09|462.09|463.89|461.89|20
1605178020000|2020-11-12 10:47:00|464.13|462.13|463.99|461.99|464.13|462.13|463.99|461.99|17
1605178030000|2020-11-12 10:47:10|464|462|464|462|464|462|464|462|1
1605178040000|2020-11-12 10:47:20|463.99|461.99|463.97|461.97|463.99|461.99|463.96|461.96|8
1605178050000|2020-11-12 10:47:30|464|462|463.89|461.89|464.1|462.1|463.89|461.89|19
1605178060000|2020-11-12 10:47:40|463.9|461.9|463.96|461.96|463.96|461.96|463.78|461.78|15
1605178070000|2020-11-12 10:47:50|463.97|461.97|463.99|461.99|464.01|462.01|463.96|461.96|8
1605178080000|2020-11-12 10:48:00|464|462|464|462|464.01|462.01|463.99|461.99|8
1605178090000|2020-11-12 10:48:10|464.01|462.01|464.2|462.2|464.2|462.2|464.01|462.01|21
1605178100000|2020-11-12 10:48:20|464.21|462.21|464.37|462.37|464.37|462.37|464.17|462.17|15
1605178110000|2020-11-12 10:48:30|464.36|462.36|464.56|462.56|464.56|462.56|464.34|462.34|21
1605178120000|2020-11-12 10:48:40|464.59|462.59|464.66|462.66|464.71|462.71|464.59|462.59|15
1605178130000|2020-11-12 10:48:50|464.65|462.65|464.74|462.74|464.86|462.86|464.65|462.65|23
1605178140000|2020-11-12 10:49:00|464.75|462.75|464.65|462.65|464.76|462.76|464.65|462.65|20
1605178150000|2020-11-12 10:49:10|464.59|462.59|464.33|462.33|464.59|462.59|464.33|462.33|17
1605178160000|2020-11-12 10:49:20|464.29|462.29|464.11|462.11|464.29|462.29|464.11|462.11|20
1605178170000|2020-11-12 10:49:30|464.09|462.09|463.99|461.99|464.13|462.13|463.99|461.99|18
1605178180000|2020-11-12 10:49:40|464|462|464.13|462.13|464.14|462.14|463.98|461.98|18
1605178190000|2020-11-12 10:49:50|464.14|462.14|464.06|462.06|464.14|462.14|464.05|462.05|19
1605178200000|2020-11-12 10:50:00|464.05|462.05|464|462|464.05|462.05|463.99|461.99|4
1605178210000|2020-11-12 10:50:10|464.01|462.01|464|462|464.01|462.01|463.98|461.98|22
1605178220000|2020-11-12 10:50:20|464.01|462.01|463.89|461.89|464.01|462.01|463.86|461.86|21
1605178230000|2020-11-12 10:50:30|463.9|461.9|463.82|461.82|463.9|461.9|463.81|461.81|13
1605178240000|2020-11-12 10:50:40|463.77|461.77|463.74|461.74|463.88|461.88|463.65|461.65|22
1605178250000|2020-11-12 10:50:50|463.73|461.73|463.56|461.56|463.74|461.74|463.52|461.52|22
1605178260000|2020-11-12 10:51:00|463.55|461.55|463.75|461.75|463.76|461.76|463.55|461.55|12
1605178270000|2020-11-12 10:51:10|463.76|461.76|463.88|461.88|463.93|461.93|463.76|461.76|18
1605178280000|2020-11-12 10:51:20|463.87|461.87|463.77|461.77|463.87|461.87|463.75|461.75|15
1605178290000|2020-11-12 10:51:30|463.75|461.75|463.77|461.77|463.78|461.78|463.75|461.75|8
1605178300000|2020-11-12 10:51:40|463.76|461.76|463.54|461.54|463.76|461.76|463.53|461.53|23
1605178310000|2020-11-12 10:51:50|463.53|461.53|463.36|461.36|463.55|461.55|463.31|461.31|27
1605178320000|2020-11-12 10:52:00|463.34|461.34|463.41|461.41|463.41|461.41|463.34|461.34|9
1605178330000|2020-11-12 10:52:10|463.16|461.16|462.62|460.62|463.16|461.16|462.62|460.62|32
1605178340000|2020-11-12 10:52:20|462.59|460.59|462.7|460.7|462.74|460.74|462.35|460.35|30
1605178350000|2020-11-12 10:52:30|462.68|460.68|462.78|460.78|462.78|460.78|462.6|460.6|12
1605178360000|2020-11-12 10:52:40|462.82|460.82|462.84|460.84|462.87|460.87|462.63|460.63|25
1605178370000|2020-11-12 10:52:50|462.91|460.91|462.99|460.99|463.08|461.08|462.91|460.91|25
1605178380000|2020-11-12 10:53:00|462.97|460.97|462.92|460.92|463.11|461.11|462.9|460.9|30
1605178390000|2020-11-12 10:53:10|462.93|460.93|462.62|460.62|463|461|462.61|460.61|19
1605178400000|2020-11-12 10:53:20|462.63|460.63|462.62|460.62|462.67|460.67|462.62|460.62|8
1605178410000|2020-11-12 10:53:30|462.61|460.61|462.75|460.75|462.78|460.78|462.61|460.61|16
1605178420000|2020-11-12 10:53:40|462.74|460.74|462.42|460.42|462.74|460.74|462.38|460.38|24
1605178430000|2020-11-12 10:53:50|462.43|460.43|462.5|460.5|462.7|460.7|462.43|460.43|26
1605178440000|2020-11-12 10:54:00|462.46|460.46|462.06|460.06|462.51|460.51|462.06|460.06|30
1605178450000|2020-11-12 10:54:10|462.08|460.08|461.59|459.59|462.08|460.08|461.46|459.46|35
1605178460000|2020-11-12 10:54:20|461.54|459.54|461.51|459.51|461.71|459.71|461.47|459.47|27
1605178470000|2020-11-12 10:54:30|461.56|459.56|461.41|459.41|461.76|459.76|461.39|459.39|32
1605178480000|2020-11-12 10:54:40|461.37|459.37|461.66|459.66|461.71|459.71|461.37|459.37|31
1605178490000|2020-11-12 10:54:50|461.6|459.6|461.88|459.88|461.96|459.96|461.6|459.6|33
1605178500000|2020-11-12 10:55:00|461.81|459.81|461.88|459.88|462.01|460.01|461.79|459.79|28
1605178510000|2020-11-12 10:55:10|461.84|459.84|461.63|459.63|461.84|459.84|461.59|459.59|25
1605178520000|2020-11-12 10:55:20|461.56|459.56|461.97|459.97|461.97|459.97|461.54|459.54|33
1605178530000|2020-11-12 10:55:30|461.98|459.98|462.08|460.08|462.14|460.14|461.98|459.98|21
1605178540000|2020-11-12 10:55:40|462.09|460.09|462.11|460.11|462.14|460.14|462.02|460.02|23
1605178550000|2020-11-12 10:55:50|462.12|460.12|462.12|460.12|462.17|460.17|462.08|460.08|26
1605178560000|2020-11-12 10:56:00|462.1|460.1|462.03|460.03|462.12|460.12|462.02|460.02|17
1605178570000|2020-11-12 10:56:10|462|460|461.95|459.95|462|460|461.9|459.9|20
1605178580000|2020-11-12 10:56:20|461.94|459.94|461.54|459.54|461.94|459.94|461.49|459.49|28
1605178590000|2020-11-12 10:56:30|461.52|459.52|461.77|459.77|461.82|459.82|461.48|459.48|21
1605178600000|2020-11-12 10:56:40|461.79|459.79|461.52|459.52|461.79|459.79|461.5|459.5|18
1605178610000|2020-11-12 10:56:50|461.49|459.49|461.5|459.5|461.58|459.58|461.49|459.49|21
1605178620000|2020-11-12 10:57:00|461.49|459.49|461.44|459.44|461.54|459.54|461.36|459.36|20
1605178630000|2020-11-12 10:57:10|461.39|459.39|461.34|459.34|461.48|459.48|461.23|459.23|27
1605178640000|2020-11-12 10:57:20|461.35|459.35|460.72|458.72|461.35|459.35|460.72|458.72|30
1605178650000|2020-11-12 10:57:30|460.62|458.62|460.03|458.03|460.76|458.76|460.02|458.02|32
1605178660000|2020-11-12 10:57:40|459.99|457.99|460.08|458.08|460.08|458.08|459.78|457.78|31
1605178670000|2020-11-12 10:57:50|460.03|458.03|459.12|457.12|460.23|458.23|458.82|456.82|36
1605178680000|2020-11-12 10:58:00|459.15|457.15|459.43|457.43|459.5|457.5|458.65|456.65|34
1605178690000|2020-11-12 10:58:10|459.32|457.32|459.32|457.32|459.76|457.76|459.16|457.16|32
1605178700000|2020-11-12 10:58:20|459.22|457.22|459.5|457.5|459.57|457.57|459.21|457.21|35
1605178710000|2020-11-12 10:58:30|459.54|457.54|459.37|457.37|459.7|457.7|459.37|457.37|37
1605178720000|2020-11-12 10:58:40|459.39|457.39|459.74|457.74|459.74|457.74|459.31|457.31|33
1605178730000|2020-11-12 10:58:50|459.73|457.73|459.62|457.62|459.74|457.74|459.42|457.42|29
1605178740000|2020-11-12 10:59:00|459.64|457.64|459.26|457.26|459.65|457.65|459.22|457.22|32
1605178750000|2020-11-12 10:59:10|459.21|457.21|459.16|457.16|459.33|457.33|459.02|457.02|31
1605178760000|2020-11-12 10:59:20|459.17|457.17|459.19|457.19|459.33|457.33|459.11|457.11|26
1605178770000|2020-11-12 10:59:30|459.2|457.2|459.48|457.48|459.48|457.48|459.2|457.2|15
1605178780000|2020-11-12 10:59:40|459.47|457.47|459.36|457.36|459.59|457.59|459.32|457.32|25
1605178790000|2020-11-12 10:59:50|459.42|457.42|459.53|457.53|459.53|457.53|459.38|457.38|16
1605178800000|2020-11-12 11:00:00|459.54|457.54|459.13|457.13|459.56|457.56|459.07|457.07|26
1605178810000|2020-11-12 11:00:10|459.12|457.12|458.9|456.9|459.14|457.14|458.82|456.82|27
1605178820000|2020-11-12 11:00:20|458.82|456.82|458.2|456.2|458.96|456.96|458.13|456.13|36
1605178830000|2020-11-12 11:00:30|458.29|456.29|457.83|455.83|458.29|456.29|457.83|455.83|34
1605178840000|2020-11-12 11:00:40|457.81|455.81|457.45|455.45|457.87|455.87|457.45|455.45|30
1605178850000|2020-11-12 11:00:50|457.46|455.46|457.24|455.24|457.59|455.59|457.19|455.19|28
1605178860000|2020-11-12 11:01:00|457.25|455.25|458.13|456.13|458.34|456.34|457.24|455.24|28
1605178870000|2020-11-12 11:01:10|458.19|456.19|458.33|456.33|458.4|456.4|458.12|456.12|35
1605178880000|2020-11-12 11:01:20|458.27|456.27|458.38|456.38|458.48|456.48|458.27|456.27|31
1605178890000|2020-11-12 11:01:30|458.39|456.39|459.02|457.02|459.02|457.02|458.38|456.38|31
1605178900000|2020-11-12 11:01:40|459.23|457.23|459.88|457.88|459.99|457.99|459.09|457.09|37
1605178910000|2020-11-12 11:01:50|459.93|457.93|459.96|457.96|459.96|457.96|459.67|457.67|33
1605178920000|2020-11-12 11:02:00|459.99|457.99|460.29|458.29|460.29|458.29|459.98|457.98|23
1605178930000|2020-11-12 11:02:10|460.34|458.34|460.33|458.33|460.46|458.46|460.27|458.27|35
1605178940000|2020-11-12 11:02:20|460.31|458.31|460.55|458.55|460.55|458.55|460.27|458.27|24
1605178950000|2020-11-12 11:02:30|460.54|458.54|460.4|458.4|460.55|458.55|460.3|458.3|27
1605178960000|2020-11-12 11:02:40|460.41|458.41|460.53|458.53|460.56|458.56|460.41|458.41|18
1605178970000|2020-11-12 11:02:50|460.55|458.55|460.83|458.83|460.86|458.86|460.55|458.55|26
1605178980000|2020-11-12 11:03:00|460.82|458.82|460.86|458.86|460.88|458.88|460.82|458.82|22
1605178990000|2020-11-12 11:03:10|460.87|458.87|461.01|459.01|461.01|459.01|460.87|458.87|18
1605179000000|2020-11-12 11:03:20|461.04|459.04|461.11|459.11|461.16|459.16|461.02|459.02|19
1605179010000|2020-11-12 11:03:30|461.09|459.09|460.91|458.91|461.12|459.12|460.91|458.91|25
1605179020000|2020-11-12 11:03:40|460.9|458.9|461.19|459.19|461.19|459.19|460.9|458.9|21
1605179030000|2020-11-12 11:03:50|461.17|459.17|461.26|459.26|461.27|459.27|461.17|459.17|24
1605179040000|2020-11-12 11:04:00|461.24|459.24|461.15|459.15|461.24|459.24|460.97|458.97|29
1605179050000|2020-11-12 11:04:10|461.21|459.21|461.19|459.19|461.21|459.21|461.17|459.17|16
1605179060000|2020-11-12 11:04:20|461.17|459.17|461.19|459.19|461.19|459.19|461.16|459.16|6
1605179070000|2020-11-12 11:04:30|461.18|459.18|461.24|459.24|461.24|459.24|461.17|459.17|5
1605179080000|2020-11-12 11:04:40|461.25|459.25|461.3|459.3|461.36|459.36|461.25|459.25|11
1605179090000|2020-11-12 11:04:50|461.29|459.29|461.27|459.27|461.35|459.35|461.27|459.27|12
1605179100000|2020-11-12 11:05:00|461.25|459.25|461.55|459.55|461.55|459.55|461.25|459.25|23
1605179110000|2020-11-12 11:05:10|461.56|459.56|461.62|459.62|461.63|459.63|461.56|459.56|8
1605179120000|2020-11-12 11:05:20|461.65|459.65|461.62|459.62|461.7|459.7|461.62|459.62|15
1605179130000|2020-11-12 11:05:30|461.63|459.63|461.81|459.81|461.82|459.82|461.62|459.62|21
1605179140000|2020-11-12 11:05:40|461.8|459.8|461.96|459.96|462|460|461.8|459.8|21
1605179150000|2020-11-12 11:05:50|461.95|459.95|461.77|459.77|461.95|459.95|461.69|459.69|26
1605179160000|2020-11-12 11:06:00|461.78|459.78|462.14|460.14|462.14|460.14|461.78|459.78|24
1605179170000|2020-11-12 11:06:10|462.16|460.16|462.45|460.45|462.49|460.49|462.15|460.15|24
1605179180000|2020-11-12 11:06:20|462.43|460.43|462.28|460.28|462.43|460.43|462.16|460.16|19
1605179190000|2020-11-12 11:06:30|462.29|460.29|462.53|460.53|462.53|460.53|462.29|460.29|26
1605179200000|2020-11-12 11:06:40|462.52|460.52|462.76|460.76|462.78|460.78|462.51|460.51|22
1605179210000|2020-11-12 11:06:50|462.75|460.75|462.38|460.38|462.75|460.75|462.38|460.38|17
1605179220000|2020-11-12 11:07:00|462.36|460.36|462.01|460.01|462.36|460.36|461.99|459.99|23
1605179230000|2020-11-12 11:07:10|461.99|459.99|462.1|460.1|462.14|460.14|461.99|459.99|12
1605179240000|2020-11-12 11:07:20|462.04|460.04|462.18|460.18|462.24|460.24|462.04|460.04|21
1605179250000|2020-11-12 11:07:30|462.19|460.19|462.15|460.15|462.19|460.19|462.13|460.13|18
1605179260000|2020-11-12 11:07:40|462.1|460.1|462.17|460.17|462.21|460.21|462.1|460.1|6
1605179270000|2020-11-12 11:07:50|462.16|460.16|462.14|460.14|462.2|460.2|462.13|460.13|14
1605179280000|2020-11-12 11:08:00|462.15|460.15|462.17|460.17|462.17|460.17|462.03|460.03|17
1605179290000|2020-11-12 11:08:10|462.19|460.19|462.18|460.18|462.2|460.2|462.1|460.1|16
1605179300000|2020-11-12 11:08:20|462.19|460.19|462.2|460.2|462.23|460.23|462.16|460.16|10
1605179310000|2020-11-12 11:08:30|462.22|460.22|462.2|460.2|462.24|460.24|462.17|460.17|10
1605179320000|2020-11-12 11:08:40|462.23|460.23|462.27|460.27|462.27|460.27|462.15|460.15|7
1605179330000|2020-11-12 11:08:50|462.26|460.26|462.25|460.25|462.29|460.29|462.25|460.25|6
1605179340000|2020-11-12 11:09:00|462.28|460.28|462.28|460.28|462.28|460.28|462.27|460.27|3
1605179350000|2020-11-12 11:09:10|462.29|460.29|462.07|460.07|462.33|460.33|462.07|460.07|13
1605179360000|2020-11-12 11:09:20|462.06|460.06|461.84|459.84|462.08|460.08|461.84|459.84|25
1605179370000|2020-11-12 11:09:30|461.81|459.81|461.93|459.93|461.93|459.93|461.8|459.8|13
1605179380000|2020-11-12 11:09:40|461.94|459.94|461.99|459.99|462.01|460.01|461.91|459.91|11
1605179390000|2020-11-12 11:09:50|462.07|460.07|462.15|460.15|462.15|460.15|462.01|460.01|13
1605179400000|2020-11-12 11:10:00|462.13|460.13|462.16|460.16|462.17|460.17|462.12|460.12|16
1605179410000|2020-11-12 11:10:10|462.17|460.17|462.2|460.2|462.23|460.23|462.16|460.16|12
1605179420000|2020-11-12 11:10:20|462.15|460.15|462.3|460.3|462.3|460.3|462.1|460.1|18
1605179430000|2020-11-12 11:10:30|462.29|460.29|462.32|460.32|462.42|460.42|462.29|460.29|18
1605179440000|2020-11-12 11:10:40|462.33|460.33|462.56|460.56|462.56|460.56|462.33|460.33|21
1605179450000|2020-11-12 11:10:50|462.55|460.55|462.58|460.58|462.59|460.59|462.53|460.53|9
1605179460000|2020-11-12 11:11:00|462.59|460.59|462.47|460.47|462.63|460.63|462.47|460.47|12
1605179470000|2020-11-12 11:11:10|462.48|460.48|462.67|460.67|462.67|460.67|462.48|460.48|21
1605179480000|2020-11-12 11:11:20|462.69|460.69|462.78|460.78|462.81|460.81|462.66|460.66|23
1605179490000|2020-11-12 11:11:30|462.74|460.74|462.79|460.79|462.84|460.84|462.74|460.74|23
1605179500000|2020-11-12 11:11:40|462.87|460.87|463.06|461.06|463.15|461.15|462.87|460.87|20
1605179510000|2020-11-12 11:11:50|463.05|461.05|463.21|461.21|463.21|461.21|463|461|7
1605179520000|2020-11-12 11:12:00|463.19|461.19|463.06|461.06|463.22|461.22|463.06|461.06|18
1605179530000|2020-11-12 11:12:10|463.04|461.04|462.8|460.8|463.1|461.1|462.79|460.79|27
1605179540000|2020-11-12 11:12:20|462.81|460.81|462.7|460.7|462.81|460.81|462.66|460.66|24
1605179550000|2020-11-12 11:12:30|462.72|460.72|462.56|460.56|462.72|460.72|462.55|460.55|21
1605179560000|2020-11-12 11:12:40|462.55|460.55|462.42|460.42|462.56|460.56|462.39|460.39|20
1605179570000|2020-11-12 11:12:50|462.4|460.4|462.33|460.33|462.4|460.4|462.26|460.26|19
1605179580000|2020-11-12 11:13:00|462.32|460.32|462.27|460.27|462.34|460.34|462.25|460.25|11
1605179590000|2020-11-12 11:13:10|462.26|460.26|462.08|460.08|462.41|460.41|462.05|460.05|24
1605179600000|2020-11-12 11:13:20|462.1|460.1|461.98|459.98|462.12|460.12|461.98|459.98|27
1605179610000|2020-11-12 11:13:30|462.01|460.01|461.93|459.93|462.06|460.06|461.92|459.92|24
1605179620000|2020-11-12 11:13:40|461.92|459.92|461.9|459.9|461.92|459.92|461.86|459.86|26
1605179630000|2020-11-12 11:13:50|461.98|459.98|462.39|460.39|462.39|460.39|461.96|459.96|25
1605179640000|2020-11-12 11:14:00|462.4|460.4|462.4|460.4|462.53|460.53|462.36|460.36|25
1605179650000|2020-11-12 11:14:10|462.37|460.37|462.26|460.26|462.39|460.39|462.22|460.22|17
1605179660000|2020-11-12 11:14:20|462.25|460.25|462.24|460.24|462.27|460.27|462.2|460.2|20
1605179670000|2020-11-12 11:14:30|462.21|460.21|462.02|460.02|462.26|460.26|462.01|460.01|21
1605179680000|2020-11-12 11:14:40|462.03|460.03|461.95|459.95|462.16|460.16|461.95|459.95|15
1605179690000|2020-11-12 11:14:50|461.94|459.94|462.07|460.07|462.07|460.07|461.86|459.86|30
1605179700000|2020-11-12 11:15:00|462.09|460.09|462.35|460.35|462.36|460.36|462.08|460.08|21
1605179710000|2020-11-12 11:15:10|462.36|460.36|462.36|460.36|462.36|460.36|462.34|460.34|7
1605179720000|2020-11-12 11:15:20|462.35|460.35|462.4|460.4|462.41|460.41|462.33|460.33|11
1605179730000|2020-11-12 11:15:30|462.39|460.39|462.48|460.48|462.56|460.56|462.38|460.38|20
1605179740000|2020-11-12 11:15:40|462.47|460.47|462.45|460.45|462.48|460.48|462.45|460.45|11
1605179750000|2020-11-12 11:15:50|462.44|460.44|462.45|460.45|462.54|460.54|462.44|460.44|27
1605179760000|2020-11-12 11:16:00|462.47|460.47|462.54|460.54|462.55|460.55|462.47|460.47|11
1605179770000|2020-11-12 11:16:10|462.51|460.51|462.63|460.63|462.66|460.66|462.51|460.51|16
1605179780000|2020-11-12 11:16:20|462.62|460.62|462.6|460.6|462.62|460.62|462.6|460.6|5
1605179790000|2020-11-12 11:16:30|462.61|460.61|462.7|460.7|462.7|460.7|462.61|460.61|8
1605179800000|2020-11-12 11:16:40|462.71|460.71|463.05|461.05|463.05|461.05|462.71|460.71|9
1605179810000|2020-11-12 11:16:50|463.01|461.01|462.9|460.9|463.01|461.01|462.89|460.89|28
1605179820000|2020-11-12 11:17:00|462.89|460.89|462.85|460.85|462.91|460.91|462.75|460.75|27
1605179830000|2020-11-12 11:17:10|462.84|460.84|462.93|460.93|462.97|460.97|462.82|460.82|30
1605179840000|2020-11-12 11:17:20|462.89|460.89|462.95|460.95|462.97|460.97|462.89|460.89|27
1605179850000|2020-11-12 11:17:30|462.96|460.96|463.06|461.06|463.11|461.11|462.89|460.89|28
1605179860000|2020-11-12 11:17:40|463.03|461.03|462.93|460.93|463.03|461.03|462.83|460.83|23
1605179870000|2020-11-12 11:17:50|462.92|460.92|463.12|461.12|463.13|461.13|462.84|460.84|21
1605179880000|2020-11-12 11:18:00|463.11|461.11|463.04|461.04|463.11|461.11|462.99|460.99|11
1605179890000|2020-11-12 11:18:10|463.01|461.01|462.85|460.85|463.01|461.01|462.81|460.81|18
1605179900000|2020-11-12 11:18:20|462.93|460.93|462.8|460.8|462.94|460.94|462.8|460.8|15
1605179910000|2020-11-12 11:18:30|462.81|460.81|462.63|460.63|462.81|460.81|462.63|460.63|16
1605179920000|2020-11-12 11:18:40|462.61|460.61|462.62|460.62|462.64|460.64|462.53|460.53|15
1605179930000|2020-11-12 11:18:50|462.61|460.61|463.05|461.05|463.18|461.18|462.59|460.59|23
1605179940000|2020-11-12 11:19:00|463.06|461.06|463.04|461.04|463.12|461.12|462.96|460.96|19
1605179950000|2020-11-12 11:19:10|463.05|461.05|462.98|460.98|463.07|461.07|462.98|460.98|20
1605179960000|2020-11-12 11:19:20|463|461|462.78|460.78|463|461|462.78|460.78|19
1605179970000|2020-11-12 11:19:30|462.81|460.81|462.81|460.81|462.82|460.82|462.69|460.69|25
1605179980000|2020-11-12 11:19:40|462.8|460.8|462.66|460.66|462.81|460.81|462.66|460.66|21
1605179990000|2020-11-12 11:19:50|462.65|460.65|462.84|460.84|462.84|460.84|462.64|460.64|21
1605180000000|2020-11-12 11:20:00|462.83|460.83|462.77|460.77|462.89|460.89|462.77|460.77|21
1605180010000|2020-11-12 11:20:10|462.76|460.76|462.79|460.79|462.82|460.82|462.7|460.7|20
1605180020000|2020-11-12 11:20:20|462.8|460.8|462.82|460.82|462.83|460.83|462.8|460.8|11
1605180030000|2020-11-12 11:20:30|462.81|460.81|462.79|460.79|462.82|460.82|462.79|460.79|5
1605180040000|2020-11-12 11:20:40|462.77|460.77|462.75|460.75|462.79|460.79|462.75|460.75|8
1605180050000|2020-11-12 11:20:50|462.76|460.76|462.71|460.71|462.76|460.76|462.68|460.68|12
1605180060000|2020-11-12 11:21:00|462.7|460.7|462.7|460.7|462.72|460.72|462.69|460.69|11
1605180070000|2020-11-12 11:21:10|462.67|460.67|462.65|460.65|462.67|460.67|462.64|460.64|14
1605180080000|2020-11-12 11:21:20|462.66|460.66|462.6|460.6|462.66|460.66|462.46|460.46|20
1605180090000|2020-11-12 11:21:30|462.61|460.61|462.55|460.55|462.61|460.61|462.51|460.51|16
1605180100000|2020-11-12 11:21:40|462.54|460.54|462.51|460.51|462.54|460.54|462.47|460.47|12
1605180110000|2020-11-12 11:21:50|462.49|460.49|462.48|460.48|462.49|460.49|462.43|460.43|11
1605180120000|2020-11-12 11:22:00|462.46|460.46|462.35|460.35|462.46|460.46|462.34|460.34|18
1605180130000|2020-11-12 11:22:10|462.34|460.34|462.03|460.03|462.34|460.34|462.02|460.02|25
1605180140000|2020-11-12 11:22:20|462.07|460.07|462.35|460.35|462.37|460.37|462.07|460.07|27
1605180150000|2020-11-12 11:22:30|462.37|460.37|462.27|460.27|462.4|460.4|462.17|460.17|22
1605180160000|2020-11-12 11:22:40|462.28|460.28|462.19|460.19|462.3|460.3|462.18|460.18|15
1605180170000|2020-11-12 11:22:50|462.17|460.17|462.18|460.18|462.26|460.26|462.08|460.08|18
1605180180000|2020-11-12 11:23:00|462.14|460.14|462.06|460.06|462.14|460.14|462.04|460.04|19
1605180190000|2020-11-12 11:23:10|462.02|460.02|461.97|459.97|462.07|460.07|461.96|459.96|9
1605180200000|2020-11-12 11:23:20|461.98|459.98|462.06|460.06|462.08|460.08|461.98|459.98|11
1605180210000|2020-11-12 11:23:30|462.05|460.05|462.17|460.17|462.17|460.17|462.05|460.05|11
1605180220000|2020-11-12 11:23:40|462.16|460.16|462.16|460.16|462.23|460.23|462.11|460.11|18
1605180230000|2020-11-12 11:23:50|462.14|460.14|462.15|460.15|462.15|460.15|462.14|460.14|2
1605180240000|2020-11-12 11:24:00|462.16|460.16|462.37|460.37|462.39|460.39|462.16|460.16|13
1605180250000|2020-11-12 11:24:10|462.39|460.39|462.35|460.35|462.39|460.39|462.24|460.24|13
1605180260000|2020-11-12 11:24:20|462.34|460.34|462.3|460.3|462.35|460.35|462.3|460.3|6
1605180270000|2020-11-12 11:24:30|462.32|460.32|462.42|460.42|462.45|460.45|462.28|460.28|16
1605180280000|2020-11-12 11:24:40|462.41|460.41|462.43|460.43|462.43|460.43|462.41|460.41|7
1605180290000|2020-11-12 11:24:50|462.42|460.42|462.36|460.36|462.47|460.47|462.36|460.36|16
1605180300000|2020-11-12 11:25:00|462.35|460.35|462.38|460.38|462.43|460.43|462.35|460.35|19
1605180310000|2020-11-12 11:25:10|462.36|460.36|462.35|460.35|462.38|460.38|462.31|460.31|12
1605180320000|2020-11-12 11:25:20|462.32|460.32|462.42|460.42|462.45|460.45|462.32|460.32|15
1605180330000|2020-11-12 11:25:30|462.43|460.43|462.43|460.43|462.43|460.43|462.4|460.4|17
1605180340000|2020-11-12 11:25:40|462.42|460.42|462.5|460.5|462.5|460.5|462.42|460.42|18
1605180350000|2020-11-12 11:25:50|462.47|460.47|462.44|460.44|462.53|460.53|462.43|460.43|18
1605180360000|2020-11-12 11:26:00|462.43|460.43|462.4|460.4|462.44|460.44|462.4|460.4|7
1605180370000|2020-11-12 11:26:10|462.39|460.39|462.26|460.26|462.39|460.39|462.26|460.26|6
1605180380000|2020-11-12 11:26:20|462.25|460.25|462.2|460.2|462.25|460.25|462.17|460.17|19
1605180390000|2020-11-12 11:26:30|462.19|460.19|462.1|460.1|462.2|460.2|462.09|460.09|18
1605180400000|2020-11-12 11:26:40|462.11|460.11|462.23|460.23|462.23|460.23|462.07|460.07|10
1605180410000|2020-11-12 11:26:50|462.22|460.22|462.15|460.15|462.22|460.22|462.14|460.14|17
1605180420000|2020-11-12 11:27:00|462.14|460.14|462.11|460.11|462.15|460.15|462.11|460.11|19
1605180430000|2020-11-12 11:27:10|462.1|460.1|461.95|459.95|462.1|460.1|461.95|459.95|9
1605180440000|2020-11-12 11:27:20|461.94|459.94|461.89|459.89|461.94|459.94|461.88|459.88|8
1605180450000|2020-11-12 11:27:30|461.88|459.88|461.96|459.96|461.96|459.96|461.88|459.88|19
1605180460000|2020-11-12 11:27:40|461.98|459.98|461.95|459.95|461.98|459.98|461.94|459.94|10
1605180470000|2020-11-12 11:27:50|461.94|459.94|462.11|460.11|462.18|460.18|461.94|459.94|11
1605180480000|2020-11-12 11:28:00|462.16|460.16|462.2|460.2|462.2|460.2|462.16|460.16|5
1605180490000|2020-11-12 11:28:10|462.17|460.17|462.19|460.19|462.22|460.22|462.13|460.13|24
1605180500000|2020-11-12 11:28:20|462.2|460.2|462.17|460.17|462.21|460.21|462.1|460.1|23
1605180510000|2020-11-12 11:28:30|462.16|460.16|461.96|459.96|462.17|460.17|461.95|459.95|18
1605180520000|2020-11-12 11:28:40|461.95|459.95|461.89|459.89|461.95|459.95|461.89|459.89|12
1605180530000|2020-11-12 11:28:50|461.88|459.88|461.86|459.86|461.9|459.9|461.85|459.85|22
1605180540000|2020-11-12 11:29:00|461.87|459.87|461.76|459.76|461.87|459.87|461.76|459.76|23
1605180550000|2020-11-12 11:29:10|461.75|459.75|461.56|459.56|461.77|459.77|461.56|459.56|19
1605180560000|2020-11-12 11:29:20|461.55|459.55|461.56|459.56|461.62|459.62|461.44|459.44|16
1605180570000|2020-11-12 11:29:30|461.54|459.54|462.07|460.07|462.07|460.07|461.54|459.54|26
1605180580000|2020-11-12 11:29:40|462.05|460.05|462.18|460.18|462.19|460.19|462.05|460.05|14
1605180590000|2020-11-12 11:29:50|462.15|460.15|462.05|460.05|462.2|460.2|462.02|460.02|15
1605180600000|2020-11-12 11:30:00|462.03|460.03|461.99|459.99|462.03|460.03|461.96|459.96|17
1605180610000|2020-11-12 11:30:10|461.98|459.98|461.96|459.96|461.98|459.98|461.92|459.92|12
1605180620000|2020-11-12 11:30:20|461.95|459.95|461.96|459.96|461.97|459.97|461.95|459.95|4
1605180630000|2020-11-12 11:30:30|461.97|459.97|462.08|460.08|462.08|460.08|461.96|459.96|14
1605180640000|2020-11-12 11:30:40|462.06|460.06|462.2|460.2|462.2|460.2|462.06|460.06|8
1605180650000|2020-11-12 11:30:50|462.21|460.21|462.21|460.21|462.22|460.22|462.19|460.19|13
1605180660000|2020-11-12 11:31:00|462.19|460.19|462|460|462.21|460.21|462|460|23
1605180670000|2020-11-12 11:31:10|462.01|460.01|462.04|460.04|462.04|460.04|461.83|459.83|17
1605180680000|2020-11-12 11:31:20|462.07|460.07|461.98|459.98|462.07|460.07|461.98|459.98|12
1605180690000|2020-11-12 11:31:30|461.99|459.99|462.3|460.3|462.3|460.3|461.99|459.99|20
1605180700000|2020-11-12 11:31:40|462.31|460.31|462.3|460.3|462.35|460.35|462.27|460.27|22
1605180710000|2020-11-12 11:31:50|462.31|460.31|462.14|460.14|462.31|460.31|462.13|460.13|14
1605180720000|2020-11-12 11:32:00|462.15|460.15|462.15|460.15|462.17|460.17|462.12|460.12|18
1605180730000|2020-11-12 11:32:10|462.14|460.14|462|460|462.14|460.14|461.94|459.94|26
1605180740000|2020-11-12 11:32:20|461.98|459.98|461.93|459.93|462|460|461.93|459.93|14
1605180750000|2020-11-12 11:32:30|462|460|462.07|460.07|462.12|460.12|462|460|15
1605180760000|2020-11-12 11:32:40|462.08|460.08|462.06|460.06|462.13|460.13|462.04|460.04|11
1605180770000|2020-11-12 11:32:50|462.07|460.07|462.03|460.03|462.07|460.07|462.01|460.01|25
1605180780000|2020-11-12 11:33:00|462.04|460.04|462.06|460.06|462.06|460.06|462.04|460.04|3
1605180790000|2020-11-12 11:33:10|462.04|460.04|462.03|460.03|462.06|460.06|462.01|460.01|15
1605180800000|2020-11-12 11:33:20|462.04|460.04|462.03|460.03|462.05|460.05|461.99|459.99|15
1605180810000|2020-11-12 11:33:30|462.06|460.06|462.05|460.05|462.06|460.06|462.05|460.05|4
1605180820000|2020-11-12 11:33:40|462.06|460.06|462.06|460.06|462.06|460.06|462.06|460.06|1
1605180830000|2020-11-12 11:33:50|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|1
1605180840000|2020-11-12 11:34:00|462.03|460.03|462.08|460.08|462.08|460.08|462.03|460.03|2
1605180850000|2020-11-12 11:34:10|462.09|460.09|462.1|460.1|462.1|460.1|462.09|460.09|2
1605180870000|2020-11-12 11:34:30|462.13|460.13|462.28|460.28|462.32|460.32|462.13|460.13|12
1605180880000|2020-11-12 11:34:40|462.27|460.27|462.44|460.44|462.45|460.45|462.24|460.24|13
1605180890000|2020-11-12 11:34:50|462.48|460.48|462.51|460.51|462.51|460.51|462.47|460.47|7
1605180900000|2020-11-12 11:35:00|462.53|460.53|462.63|460.63|462.67|460.67|462.51|460.51|15
1605180910000|2020-11-12 11:35:10|462.62|460.62|462.62|460.62|462.64|460.64|462.57|460.57|19
1605180920000|2020-11-12 11:35:20|462.6|460.6|462.64|460.64|462.68|460.68|462.53|460.53|21
1605180930000|2020-11-12 11:35:30|462.65|460.65|462.63|460.63|462.67|460.67|462.63|460.63|20
1605180940000|2020-11-12 11:35:40|462.64|460.64|462.53|460.53|462.67|460.67|462.52|460.52|25
1605180950000|2020-11-12 11:35:50|462.54|460.54|462.52|460.52|462.54|460.54|462.5|460.5|14
1605180960000|2020-11-12 11:36:00|462.5|460.5|462.54|460.54|462.54|460.54|462.5|460.5|15
1605180970000|2020-11-12 11:36:10|462.52|460.52|462.52|460.52|462.54|460.54|462.49|460.49|21
1605180980000|2020-11-12 11:36:20|462.53|460.53|462.52|460.52|462.54|460.54|462.51|460.51|10
1605180990000|2020-11-12 11:36:30|462.51|460.51|462.51|460.51|462.53|460.53|462.48|460.48|15
1605181000000|2020-11-12 11:36:40|462.49|460.49|462.23|460.23|462.49|460.49|462.21|460.21|15
1605181010000|2020-11-12 11:36:50|462.22|460.22|462.19|460.19|462.24|460.24|462.17|460.17|16
1605181020000|2020-11-12 11:37:00|462.2|460.2|462.17|460.17|462.21|460.21|462.17|460.17|9
1605181030000|2020-11-12 11:37:10|462.16|460.16|462.22|460.22|462.26|460.26|462.16|460.16|8
1605181040000|2020-11-12 11:37:20|462.26|460.26|462.44|460.44|462.45|460.45|462.26|460.26|12
1605181050000|2020-11-12 11:37:30|462.4|460.4|462.41|460.41|462.43|460.43|462.4|460.4|6
1605181060000|2020-11-12 11:37:40|462.48|460.48|462.4|460.4|462.49|460.49|462.4|460.4|7
1605181070000|2020-11-12 11:37:50|462.39|460.39|462.35|460.35|462.39|460.39|462.35|460.35|6
1605181080000|2020-11-12 11:38:00|462.33|460.33|462.42|460.42|462.42|460.42|462.3|460.3|9
1605181090000|2020-11-12 11:38:10|462.38|460.38|462.36|460.36|462.38|460.38|462.33|460.33|12
1605181100000|2020-11-12 11:38:20|462.35|460.35|462.28|460.28|462.35|460.35|462.28|460.28|22
1605181110000|2020-11-12 11:38:30|462.27|460.27|462.16|460.16|462.27|460.27|462.08|460.08|21
1605181120000|2020-11-12 11:38:40|462.17|460.17|462.07|460.07|462.18|460.18|462.03|460.03|18
1605181130000|2020-11-12 11:38:50|462.06|460.06|462.02|460.02|462.09|460.09|461.95|459.95|23
1605181140000|2020-11-12 11:39:00|462.01|460.01|462|460|462.06|460.06|462|460|19
1605181150000|2020-11-12 11:39:10|461.99|459.99|461.85|459.85|462|460|461.85|459.85|10
1605181160000|2020-11-12 11:39:20|461.83|459.83|461.86|459.86|461.92|459.92|461.76|459.76|20
1605181170000|2020-11-12 11:39:30|461.9|459.9|461.85|459.85|461.98|459.98|461.85|459.85|22
1605181180000|2020-11-12 11:39:40|461.93|459.93|461.92|459.92|461.94|459.94|461.92|459.92|4
1605181190000|2020-11-12 11:39:50|461.91|459.91|461.84|459.84|461.91|459.91|461.84|459.84|6
1605181200000|2020-11-12 11:40:00|461.83|459.83|461.65|459.65|461.83|459.83|461.63|459.63|11
1605181210000|2020-11-12 11:40:10|461.64|459.64|461.54|459.54|461.64|459.64|461.54|459.54|16
1605181220000|2020-11-12 11:40:20|461.56|459.56|461.23|459.23|461.56|459.56|461.23|459.23|24
1605181230000|2020-11-12 11:40:30|461.25|459.25|461.59|459.59|461.61|459.61|461.25|459.25|26
1605181240000|2020-11-12 11:40:40|461.57|459.57|461.26|459.26|461.64|459.64|461.26|459.26|31
1605181250000|2020-11-12 11:40:50|461.25|459.25|461.27|459.27|461.27|459.27|461.14|459.14|27
1605181260000|2020-11-12 11:41:00|461.26|459.26|461.35|459.35|461.35|459.35|461.26|459.26|7
1605181270000|2020-11-12 11:41:10|461.34|459.34|461.47|459.47|461.54|459.54|461.34|459.34|17
1605181280000|2020-11-12 11:41:20|461.46|459.46|461.69|459.69|461.72|459.72|461.46|459.46|16
1605181290000|2020-11-12 11:41:30|461.66|459.66|461.64|459.64|461.66|459.66|461.57|459.57|17
1605181300000|2020-11-12 11:41:40|461.65|459.65|461.63|459.63|461.8|459.8|461.62|459.62|18
1605181310000|2020-11-12 11:41:50|461.67|459.67|461.71|459.71|461.73|459.73|461.59|459.59|21
1605181320000|2020-11-12 11:42:00|461.7|459.7|461.98|459.98|462.02|460.02|461.7|459.7|21
1605181330000|2020-11-12 11:42:10|462|460|461.75|459.75|462.01|460.01|461.75|459.75|24
1605181340000|2020-11-12 11:42:20|461.74|459.74|461.54|459.54|461.76|459.76|461.54|459.54|16
1605181350000|2020-11-12 11:42:30|461.53|459.53|461.42|459.42|461.53|459.53|461.37|459.37|31
1605181360000|2020-11-12 11:42:40|461.43|459.43|461.26|459.26|461.43|459.43|461.24|459.24|24
1605181370000|2020-11-12 11:42:50|461.28|459.28|461.23|459.23|461.28|459.28|461.13|459.13|19
1605181380000|2020-11-12 11:43:00|461.24|459.24|461.19|459.19|461.37|459.37|461.19|459.19|18
1605181390000|2020-11-12 11:43:10|461.2|459.2|461.08|459.08|461.21|459.21|461.01|459.01|24
1605181400000|2020-11-12 11:43:20|461.05|459.05|461.01|459.01|461.05|459.05|460.99|458.99|9
1605181410000|2020-11-12 11:43:30|461.02|459.02|461.15|459.15|461.15|459.15|460.99|458.99|29
1605181420000|2020-11-12 11:43:40|461.16|459.16|461.31|459.31|461.32|459.32|461.14|459.14|17
1605181430000|2020-11-12 11:43:50|461.3|459.3|461.01|459.01|461.3|459.3|461.01|459.01|24
1605181440000|2020-11-12 11:44:00|461|459|460.55|458.55|461|459|460.47|458.47|26
1605181450000|2020-11-12 11:44:10|460.53|458.53|460.57|458.57|460.57|458.57|460.46|458.46|17
1605181460000|2020-11-12 11:44:20|460.58|458.58|460.54|458.54|460.61|458.61|460.46|458.46|25
1605181470000|2020-11-12 11:44:30|460.52|458.52|460.45|458.45|460.55|458.55|460.43|458.43|25
1605181480000|2020-11-12 11:44:40|460.35|458.35|459.68|457.68|460.35|458.35|459.65|457.65|31
1605181490000|2020-11-12 11:44:50|459.73|457.73|460.08|458.08|460.08|458.08|459.73|457.73|19
1605181500000|2020-11-12 11:45:00|460.1|458.1|459.98|457.98|460.1|458.1|459.89|457.89|25
1605181510000|2020-11-12 11:45:10|459.94|457.94|460.23|458.23|460.23|458.23|459.92|457.92|19
1605181520000|2020-11-12 11:45:20|460.25|458.25|460.57|458.57|460.57|458.57|460.25|458.25|27
1605181530000|2020-11-12 11:45:30|460.56|458.56|460.37|458.37|460.59|458.59|460.37|458.37|27
1605181540000|2020-11-12 11:45:40|460.36|458.36|460.59|458.59|460.59|458.59|460.28|458.28|24
1605181550000|2020-11-12 11:45:50|460.61|458.61|460.54|458.54|460.74|458.74|460.54|458.54|21
1605181560000|2020-11-12 11:46:00|460.53|458.53|460.33|458.33|460.57|458.57|460.32|458.32|24
1605181570000|2020-11-12 11:46:10|460.32|458.32|460.12|458.12|460.32|458.32|460.04|458.04|24
1605181580000|2020-11-12 11:46:20|460.11|458.11|459.93|457.93|460.11|458.11|459.93|457.93|15
1605181590000|2020-11-12 11:46:30|459.94|457.94|460.01|458.01|460.03|458.03|459.94|457.94|14
1605181600000|2020-11-12 11:46:40|459.99|457.99|459.71|457.71|459.99|457.99|459.69|457.69|22
1605181610000|2020-11-12 11:46:50|459.69|457.69|460|458|460.05|458.05|459.61|457.61|27
1605181620000|2020-11-12 11:47:00|460.13|458.13|460.13|458.13|460.2|458.2|459.98|457.98|27
1605181630000|2020-11-12 11:47:10|460.06|458.06|460.15|458.15|460.19|458.19|460.05|458.05|14
1605181640000|2020-11-12 11:47:20|460.16|458.16|459.79|457.79|460.16|458.16|459.76|457.76|25
1605181650000|2020-11-12 11:47:30|459.81|457.81|459.88|457.88|459.95|457.95|459.78|457.78|28
1605181660000|2020-11-12 11:47:40|459.87|457.87|460.07|458.07|460.13|458.13|459.87|457.87|25
1605181670000|2020-11-12 11:47:50|460.08|458.08|460.28|458.28|460.31|458.31|460.07|458.07|27
1605181680000|2020-11-12 11:48:00|460.25|458.25|460.13|458.13|460.31|458.31|460.13|458.13|24
1605181690000|2020-11-12 11:48:10|460.1|458.1|460.06|458.06|460.21|458.21|460.03|458.03|24
1605181700000|2020-11-12 11:48:20|460.07|458.07|459.75|457.75|460.09|458.09|459.72|457.72|28
1605181710000|2020-11-12 11:48:30|459.73|457.73|460.06|458.06|460.07|458.07|459.7|457.7|32
1605181720000|2020-11-12 11:48:40|459.95|457.95|460.11|458.11|460.11|458.11|459.86|457.86|22
1605181730000|2020-11-12 11:48:50|460.1|458.1|460.32|458.32|460.32|458.32|460.06|458.06|20
1605181740000|2020-11-12 11:49:00|460.34|458.34|460.43|458.43|460.51|458.51|460.33|458.33|20
1605181750000|2020-11-12 11:49:10|460.4|458.4|460.39|458.39|460.48|458.48|460.36|458.36|22
1605181760000|2020-11-12 11:49:20|460.4|458.4|460.72|458.72|460.74|458.74|460.4|458.4|22
1605181770000|2020-11-12 11:49:30|460.73|458.73|460.84|458.84|460.84|458.84|460.67|458.67|20
1605181780000|2020-11-12 11:49:40|460.82|458.82|460.83|458.83|460.83|458.83|460.78|458.78|18
1605181790000|2020-11-12 11:49:50|460.86|458.86|460.85|458.85|460.94|458.94|460.76|458.76|19
1605181800000|2020-11-12 11:50:00|460.86|458.86|460.9|458.9|460.95|458.95|460.77|458.77|20
1605181810000|2020-11-12 11:50:10|460.88|458.88|460.8|458.8|460.9|458.9|460.7|458.7|20
1605181820000|2020-11-12 11:50:20|460.82|458.82|460.88|458.88|460.89|458.89|460.82|458.82|19
1605181830000|2020-11-12 11:50:30|460.86|458.86|460.82|458.82|460.86|458.86|460.77|458.77|15
1605181840000|2020-11-12 11:50:40|460.83|458.83|460.86|458.86|460.92|458.92|460.82|458.82|15
1605181850000|2020-11-12 11:50:50|460.89|458.89|460.83|458.83|460.89|458.89|460.83|458.83|11
1605181860000|2020-11-12 11:51:00|460.88|458.88|461.09|459.09|461.1|459.1|460.83|458.83|17
1605181870000|2020-11-12 11:51:10|461.08|459.08|461.17|459.17|461.17|459.17|461.08|459.08|12
1605181880000|2020-11-12 11:51:20|461.16|459.16|461.24|459.24|461.25|459.25|461.16|459.16|12
1605181890000|2020-11-12 11:51:30|461.15|459.15|461.22|459.22|461.28|459.28|461.13|459.13|22
1605181900000|2020-11-12 11:51:40|461.23|459.23|461.42|459.42|461.42|459.42|461.22|459.22|19
1605181910000|2020-11-12 11:51:50|461.46|459.46|461.5|459.5|461.5|459.5|461.43|459.43|19
1605181920000|2020-11-12 11:52:00|461.49|459.49|461.44|459.44|461.49|459.49|461.42|459.42|13
1605181930000|2020-11-12 11:52:10|461.42|459.42|461.46|459.46|461.5|459.5|461.41|459.41|20
1605181940000|2020-11-12 11:52:20|461.43|459.43|461.49|459.49|461.49|459.49|461.42|459.42|15
1605181950000|2020-11-12 11:52:30|461.51|459.51|461.49|459.49|461.52|459.52|461.47|459.47|10
1605181960000|2020-11-12 11:52:40|461.5|459.5|461.69|459.69|461.69|459.69|461.5|459.5|13
1605181970000|2020-11-12 11:52:50|461.73|459.73|461.84|459.84|461.84|459.84|461.73|459.73|8
1605181980000|2020-11-12 11:53:00|461.86|459.86|461.88|459.88|461.9|459.9|461.85|459.85|19
1605181990000|2020-11-12 11:53:10|461.89|459.89|461.78|459.78|461.9|459.9|461.77|459.77|14
1605182000000|2020-11-12 11:53:20|461.76|459.76|461.92|459.92|461.94|459.94|461.76|459.76|19
1605182010000|2020-11-12 11:53:30|461.9|459.9|461.87|459.87|461.98|459.98|461.87|459.87|24
1605182020000|2020-11-12 11:53:40|461.88|459.88|461.95|459.95|461.96|459.96|461.88|459.88|16
1605182030000|2020-11-12 11:53:50|461.97|459.97|462.24|460.24|462.26|460.26|461.95|459.95|26
1605182040000|2020-11-12 11:54:00|462.25|460.25|462.25|460.25|462.34|460.34|462.24|460.24|25
1605182050000|2020-11-12 11:54:10|462.26|460.26|462|460|462.26|460.26|461.99|459.99|17
1605182060000|2020-11-12 11:54:20|461.96|459.96|461.99|459.99|461.99|459.99|461.96|459.96|3
1605182070000|2020-11-12 11:54:30|461.98|459.98|461.83|459.83|461.98|459.98|461.81|459.81|17
1605182080000|2020-11-12 11:54:40|461.82|459.82|461.84|459.84|461.85|459.85|461.81|459.81|11
1605182090000|2020-11-12 11:54:50|461.85|459.85|461.87|459.87|461.9|459.9|461.85|459.85|5
1605182100000|2020-11-12 11:55:00|461.85|459.85|461.72|459.72|461.85|459.85|461.71|459.71|23
1605182110000|2020-11-12 11:55:10|461.66|459.66|461.7|459.7|461.71|459.71|461.65|459.65|18
1605182120000|2020-11-12 11:55:20|461.71|459.71|461.66|459.66|461.71|459.71|461.66|459.66|14
1605182130000|2020-11-12 11:55:30|461.67|459.67|461.65|459.65|461.68|459.68|461.64|459.64|11
1605182140000|2020-11-12 11:55:40|461.66|459.66|461.85|459.85|461.86|459.86|461.64|459.64|15
1605182150000|2020-11-12 11:55:50|461.86|459.86|461.83|459.83|461.87|459.87|461.83|459.83|3
1605182160000|2020-11-12 11:56:00|461.85|459.85|461.83|459.83|461.85|459.85|461.79|459.79|7
1605182170000|2020-11-12 11:56:10|461.81|459.81|461.83|459.83|461.84|459.84|461.79|459.79|12
1605182180000|2020-11-12 11:56:20|461.85|459.85|461.91|459.91|461.94|459.94|461.85|459.85|15
1605182190000|2020-11-12 11:56:30|461.92|459.92|461.94|459.94|461.94|459.94|461.92|459.92|11
1605182200000|2020-11-12 11:56:40|461.95|459.95|462|460|462.11|460.11|461.95|459.95|26
1605182210000|2020-11-12 11:56:50|462.01|460.01|462.11|460.11|462.12|460.12|461.99|459.99|22
1605182220000|2020-11-12 11:57:00|462.06|460.06|462.07|460.07|462.21|460.21|462.06|460.06|17
1605182230000|2020-11-12 11:57:10|462.08|460.08|462.01|460.01|462.08|460.08|462.01|460.01|18
1605182240000|2020-11-12 11:57:20|462.04|460.04|462.03|460.03|462.04|460.04|462.03|460.03|2
1605182250000|2020-11-12 11:57:30|462.04|460.04|462.04|460.04|462.1|460.1|462.04|460.04|13
1605182260000|2020-11-12 11:57:40|462.03|460.03|462.03|460.03|462.04|460.04|462.03|460.03|3
1605182270000|2020-11-12 11:57:50|462.02|460.02|462.02|460.02|462.02|460.02|462.01|460.01|7
1605182280000|2020-11-12 11:58:00|462.01|460.01|462.01|460.01|462.02|460.02|462.01|460.01|5
1605182290000|2020-11-12 11:58:10|462|460|462.02|460.02|462.02|460.02|462|460|2
1605182300000|2020-11-12 11:58:20|462|460|461.97|459.97|462|460|461.96|459.96|8
1605182310000|2020-11-12 11:58:30|461.98|459.98|461.94|459.94|461.98|459.98|461.9|459.9|10
1605182320000|2020-11-12 11:58:40|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|1
1605182330000|2020-11-12 11:58:50|461.97|459.97|461.91|459.91|461.97|459.97|461.91|459.91|8
1605182340000|2020-11-12 11:59:00|461.9|459.9|461.88|459.88|461.9|459.9|461.84|459.84|9
1605182350000|2020-11-12 11:59:10|461.87|459.87|461.62|459.62|461.87|459.87|461.55|459.55|13
1605182360000|2020-11-12 11:59:20|461.63|459.63|461.77|459.77|461.8|459.8|461.63|459.63|18
1605182370000|2020-11-12 11:59:30|461.79|459.79|461.63|459.63|461.8|459.8|461.63|459.63|11
1605182380000|2020-11-12 11:59:40|461.65|459.65|461.51|459.51|461.67|459.67|461.51|459.51|16
1605182390000|2020-11-12 11:59:50|461.57|459.57|461.39|459.39|461.57|459.57|461.39|459.39|13
1605182400000|2020-11-12 12:00:00|461.4|459.4|461.16|459.16|461.4|459.4|461.15|459.15|27
1605182410000|2020-11-12 12:00:10|461.14|459.14|461.01|459.01|461.16|459.16|461.01|459.01|19
1605182420000|2020-11-12 12:00:20|461.05|459.05|461.28|459.28|461.28|459.28|461.05|459.05|26
1605182430000|2020-11-12 12:00:30|461.25|459.25|461.69|459.69|461.69|459.69|461.25|459.25|21
1605182440000|2020-11-12 12:00:40|461.7|459.7|461.82|459.82|461.84|459.84|461.66|459.66|20
1605182450000|2020-11-12 12:00:50|461.85|459.85|461.98|459.98|462|460|461.85|459.85|24
1605182460000|2020-11-12 12:01:00|461.99|459.99|462.17|460.17|462.19|460.19|461.99|459.99|22
1605182470000|2020-11-12 12:01:10|462.18|460.18|462.32|460.32|462.33|460.33|462.17|460.17|28
1605182480000|2020-11-12 12:01:20|462.31|460.31|462.32|460.32|462.34|460.34|462.25|460.25|17
1605182490000|2020-11-12 12:01:30|462.31|460.31|462.46|460.46|462.51|460.51|462.31|460.31|18
1605182500000|2020-11-12 12:01:40|462.48|460.48|462.56|460.56|462.73|460.73|462.46|460.46|23
1605182510000|2020-11-12 12:01:50|462.53|460.53|462.64|460.64|462.65|460.65|462.53|460.53|11
1605182520000|2020-11-12 12:02:00|462.63|460.63|462.63|460.63|462.67|460.67|462.6|460.6|13
1605182530000|2020-11-12 12:02:10|462.6|460.6|462.52|460.52|462.63|460.63|462.52|460.52|22
1605182540000|2020-11-12 12:02:20|462.53|460.53|462.46|460.46|462.54|460.54|462.45|460.45|17
1605182550000|2020-11-12 12:02:30|462.49|460.49|462.27|460.27|462.49|460.49|462.18|460.18|19
1605182560000|2020-11-12 12:02:40|462.26|460.26|462.27|460.27|462.28|460.28|462.26|460.26|11
1605182570000|2020-11-12 12:02:50|462.29|460.29|462.32|460.32|462.33|460.33|462.27|460.27|16
1605182580000|2020-11-12 12:03:00|462.31|460.31|462.31|460.31|462.32|460.32|462.3|460.3|8
1605182590000|2020-11-12 12:03:10|462.29|460.29|462.27|460.27|462.3|460.3|462.22|460.22|12
1605182600000|2020-11-12 12:03:20|462.28|460.28|462.27|460.27|462.32|460.32|462.27|460.27|18
1605182610000|2020-11-12 12:03:30|462.28|460.28|462.15|460.15|462.29|460.29|462.15|460.15|17
1605182620000|2020-11-12 12:03:40|462.16|460.16|462.21|460.21|462.21|460.21|462.13|460.13|17
1605182630000|2020-11-12 12:03:50|462.2|460.2|462.21|460.21|462.21|460.21|462.16|460.16|6
1605182640000|2020-11-12 12:04:00|462.19|460.19|462.31|460.31|462.31|460.31|462.19|460.19|11
1605182650000|2020-11-12 12:04:10|462.33|460.33|462.41|460.41|462.41|460.41|462.31|460.31|11
1605182660000|2020-11-12 12:04:20|462.46|460.46|462.43|460.43|462.47|460.47|462.42|460.42|9
1605182670000|2020-11-12 12:04:30|462.42|460.42|462.3|460.3|462.42|460.42|462.29|460.29|13
1605182680000|2020-11-12 12:04:40|462.29|460.29|462.21|460.21|462.34|460.34|462.21|460.21|17
1605182690000|2020-11-12 12:04:50|462.18|460.18|462.16|460.16|462.18|460.18|462.11|460.11|15
1605182700000|2020-11-12 12:05:00|462.13|460.13|462.09|460.09|462.2|460.2|462.09|460.09|10
1605182710000|2020-11-12 12:05:10|462.1|460.1|462.18|460.18|462.18|460.18|462.1|460.1|6
1605182720000|2020-11-12 12:05:20|462.17|460.17|462.15|460.15|462.19|460.19|462.08|460.08|19
1605182730000|2020-11-12 12:05:30|462.14|460.14|461.95|459.95|462.14|460.14|461.87|459.87|29
1605182740000|2020-11-12 12:05:40|461.89|459.89|461.88|459.88|461.89|459.89|461.85|459.85|12
1605182750000|2020-11-12 12:05:50|461.9|459.9|461.97|459.97|461.99|459.99|461.89|459.89|16
1605182760000|2020-11-12 12:06:00|461.96|459.96|461.96|459.96|461.96|459.96|461.96|459.96|1
1605182770000|2020-11-12 12:06:10|461.97|459.97|462|460|462|460|461.97|459.97|4
1605182780000|2020-11-12 12:06:20|462.02|460.02|462|460|462.04|460.04|462|460|6
1605182790000|2020-11-12 12:06:30|462.01|460.01|462.01|460.01|462.01|460.01|462.01|460.01|1
1605182800000|2020-11-12 12:06:40|462.07|460.07|462.11|460.11|462.11|460.11|462.07|460.07|4
1605182810000|2020-11-12 12:06:50|462.1|460.1|462.15|460.15|462.15|460.15|462.1|460.1|2
1605182820000|2020-11-12 12:07:00|462.14|460.14|462.12|460.12|462.14|460.14|462.12|460.12|2
1605182830000|2020-11-12 12:07:10|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|1
1605182840000|2020-11-12 12:07:20|462.12|460.12|461.95|459.95|462.13|460.13|461.93|459.93|17
1605182850000|2020-11-12 12:07:30|461.96|459.96|461.69|459.69|461.98|459.98|461.66|459.66|30
1605182860000|2020-11-12 12:07:40|461.7|459.7|461.79|459.79|461.79|459.79|461.69|459.69|17
1605182870000|2020-11-12 12:07:50|461.86|459.86|461.84|459.84|461.94|459.94|461.83|459.83|19
1605182880000|2020-11-12 12:08:00|461.81|459.81|461.79|459.79|461.81|459.81|461.75|459.75|14
1605182890000|2020-11-12 12:08:10|461.77|459.77|461.84|459.84|461.86|459.86|461.77|459.77|11
1605182900000|2020-11-12 12:08:20|461.83|459.83|461.82|459.82|461.86|459.86|461.81|459.81|10
1605182910000|2020-11-12 12:08:30|461.86|459.86|461.85|459.85|461.87|459.87|461.85|459.85|4
1605182920000|2020-11-12 12:08:40|461.86|459.86|461.84|459.84|461.86|459.86|461.84|459.84|3
1605182930000|2020-11-12 12:08:50|461.87|459.87|461.87|459.87|461.87|459.87|461.87|459.87|1
1605182940000|2020-11-12 12:09:00|461.85|459.85|461.87|459.87|461.9|459.9|461.85|459.85|4
1605182950000|2020-11-12 12:09:10|461.77|459.77|461.75|459.75|461.8|459.8|461.74|459.74|20
1605182960000|2020-11-12 12:09:20|461.78|459.78|461.76|459.76|461.79|459.79|461.74|459.74|20
1605182970000|2020-11-12 12:09:30|461.75|459.75|461.73|459.73|461.75|459.75|461.72|459.72|5
1605182980000|2020-11-12 12:09:40|461.72|459.72|461.89|459.89|461.9|459.9|461.72|459.72|23
1605182990000|2020-11-12 12:09:50|461.82|459.82|461.76|459.76|461.84|459.84|461.74|459.74|22
1605183000000|2020-11-12 12:10:00|461.77|459.77|461.77|459.77|461.81|459.81|461.75|459.75|21
1605183010000|2020-11-12 12:10:10|461.79|459.79|461.92|459.92|461.92|459.92|461.77|459.77|18
1605183020000|2020-11-12 12:10:20|461.93|459.93|461.97|459.97|461.97|459.97|461.92|459.92|12
1605183030000|2020-11-12 12:10:30|461.95|459.95|461.95|459.95|461.98|459.98|461.93|459.93|6
1605183040000|2020-11-12 12:10:40|461.93|459.93|461.93|459.93|461.94|459.94|461.92|459.92|4
1605183050000|2020-11-12 12:10:50|461.88|459.88|461.88|459.88|461.92|459.92|461.87|459.87|12
1605183060000|2020-11-12 12:11:00|461.87|459.87|461.9|459.9|461.93|459.93|461.87|459.87|7
1605183070000|2020-11-12 12:11:10|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|1
1605183080000|2020-11-12 12:11:20|461.91|459.91|461.91|459.91|461.91|459.91|461.88|459.88|5
1605183100000|2020-11-12 12:11:40|461.92|459.92|461.89|459.89|461.92|459.92|461.89|459.89|4
1605183110000|2020-11-12 12:11:50|461.86|459.86|461.85|459.85|461.86|459.86|461.85|459.85|2
1605183120000|2020-11-12 12:12:00|461.84|459.84|461.84|459.84|461.84|459.84|461.79|459.79|5
1605183130000|2020-11-12 12:12:10|461.82|459.82|461.84|459.84|461.84|459.84|461.82|459.82|6
1605183140000|2020-11-12 12:12:20|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|1
1605183160000|2020-11-12 12:12:40|461.86|459.86|461.86|459.86|461.86|459.86|461.86|459.86|1
1605183170000|2020-11-12 12:12:50|461.85|459.85|461.83|459.83|461.85|459.85|461.83|459.83|3
1605183180000|2020-11-12 12:13:00|461.82|459.82|461.85|459.85|461.85|459.85|461.82|459.82|3
1605183190000|2020-11-12 12:13:10|461.84|459.84|461.88|459.88|461.88|459.88|461.84|459.84|3
1605183220000|2020-11-12 12:13:40|461.93|459.93|462.02|460.02|462.03|460.03|461.93|459.93|7
1605183230000|2020-11-12 12:13:50|462.01|460.01|461.96|459.96|462.03|460.03|461.96|459.96|5
1605183240000|2020-11-12 12:14:00|461.94|459.94|461.83|459.83|461.94|459.94|461.81|459.81|30
1605183250000|2020-11-12 12:14:10|461.82|459.82|461.81|459.81|461.82|459.82|461.78|459.78|16
1605183260000|2020-11-12 12:14:20|461.77|459.77|461.74|459.74|461.77|459.77|461.74|459.74|3
1605183270000|2020-11-12 12:14:30|461.72|459.72|461.69|459.69|461.72|459.72|461.69|459.69|5
1605183280000|2020-11-12 12:14:40|461.68|459.68|461.64|459.64|461.68|459.68|461.64|459.64|3
1605183290000|2020-11-12 12:14:50|461.68|459.68|461.74|459.74|461.76|459.76|461.68|459.68|10
1605183300000|2020-11-12 12:15:00|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|1
1605183310000|2020-11-12 12:15:10|461.73|459.73|461.72|459.72|461.74|459.74|461.72|459.72|4
1605183320000|2020-11-12 12:15:20|461.84|459.84|462.01|460.01|462.01|460.01|461.84|459.84|7
1605183330000|2020-11-12 12:15:30|462.03|460.03|462.08|460.08|462.09|460.09|462.03|460.03|14
1605183340000|2020-11-12 12:15:40|462.11|460.11|462.07|460.07|462.13|460.13|462.07|460.07|7
1605183350000|2020-11-12 12:15:50|462.08|460.08|462.15|460.15|462.15|460.15|462.08|460.08|6
1605183360000|2020-11-12 12:16:00|462.14|460.14|462.15|460.15|462.18|460.18|462.14|460.14|5
1605183370000|2020-11-12 12:16:10|462.16|460.16|462.27|460.27|462.27|460.27|462.14|460.14|17
1605183380000|2020-11-12 12:16:20|462.18|460.18|462.33|460.33|462.34|460.34|462.18|460.18|11
1605183390000|2020-11-12 12:16:30|462.34|460.34|462.3|460.3|462.35|460.35|462.3|460.3|7
1605183400000|2020-11-12 12:16:40|462.33|460.33|462.58|460.58|462.58|460.58|462.33|460.33|8
1605183410000|2020-11-12 12:16:50|462.6|460.6|462.68|460.68|462.68|460.68|462.45|460.45|16
1605183420000|2020-11-12 12:17:00|462.67|460.67|462.78|460.78|462.8|460.8|462.66|460.66|11
1605183430000|2020-11-12 12:17:10|462.76|460.76|462.82|460.82|462.87|460.87|462.67|460.67|16
1605183440000|2020-11-12 12:17:20|462.84|460.84|462.61|460.61|462.84|460.84|462.61|460.61|7
1605183450000|2020-11-12 12:17:30|462.62|460.62|462.62|460.62|462.72|460.72|462.57|460.57|10
1605183460000|2020-11-12 12:17:40|462.6|460.6|462.67|460.67|462.67|460.67|462.54|460.54|11
1605183470000|2020-11-12 12:17:50|462.68|460.68|462.68|460.68|462.7|460.7|462.68|460.68|4
1605183480000|2020-11-12 12:18:00|462.69|460.69|462.79|460.79|462.8|460.8|462.69|460.69|9
1605183490000|2020-11-12 12:18:10|462.78|460.78|462.78|460.78|462.79|460.79|462.74|460.74|6
1605183500000|2020-11-12 12:18:20|462.76|460.76|462.78|460.78|462.78|460.78|462.76|460.76|4
1605183510000|2020-11-12 12:18:30|462.77|460.77|462.57|460.57|462.77|460.77|462.57|460.57|12
1605183520000|2020-11-12 12:18:40|462.55|460.55|462.53|460.53|462.55|460.55|462.42|460.42|16
1605183530000|2020-11-12 12:18:50|462.52|460.52|462.53|460.53|462.53|460.53|462.52|460.52|2
1605183540000|2020-11-12 12:19:00|462.52|460.52|462.54|460.54|462.55|460.55|462.49|460.49|8
1605183550000|2020-11-12 12:19:10|462.55|460.55|462.67|460.67|462.68|460.68|462.55|460.55|8
1605183560000|2020-11-12 12:19:20|462.68|460.68|462.56|460.56|462.69|460.69|462.56|460.56|10
1605183570000|2020-11-12 12:19:30|462.55|460.55|462.57|460.57|462.57|460.57|462.55|460.55|3
1605183580000|2020-11-12 12:19:40|462.54|460.54|462.58|460.58|462.58|460.58|462.52|460.52|6
1605183590000|2020-11-12 12:19:50|462.59|460.59|462.65|460.65|462.65|460.65|462.59|460.59|3
1605183600000|2020-11-12 12:20:00|462.63|460.63|462.53|460.53|462.63|460.63|462.53|460.53|4
1605183610000|2020-11-12 12:20:10|462.52|460.52|462.58|460.58|462.58|460.58|462.49|460.49|6
1605183620000|2020-11-12 12:20:20|462.66|460.66|462.81|460.81|462.81|460.81|462.66|460.66|7
1605183630000|2020-11-12 12:20:30|462.83|460.83|462.78|460.78|462.86|460.86|462.77|460.77|7
1605183640000|2020-11-12 12:20:40|462.75|460.75|462.76|460.76|462.76|460.76|462.72|460.72|4
1605183650000|2020-11-12 12:20:50|462.77|460.77|462.79|460.79|462.84|460.84|462.77|460.77|5
1605183660000|2020-11-12 12:21:00|462.8|460.8|462.77|460.77|462.8|460.8|462.77|460.77|3
1605183670000|2020-11-12 12:21:10|462.76|460.76|462.75|460.75|462.77|460.77|462.75|460.75|4
1605183680000|2020-11-12 12:21:20|462.74|460.74|462.76|460.76|462.76|460.76|462.74|460.74|4
1605183690000|2020-11-12 12:21:30|462.77|460.77|462.77|460.77|462.8|460.8|462.77|460.77|5
1605183700000|2020-11-12 12:21:40|462.72|460.72|462.72|460.72|462.73|460.73|462.67|460.67|12
1605183720000|2020-11-12 12:22:00|462.71|460.71|462.57|460.57|462.71|460.71|462.5|460.5|10
1605183730000|2020-11-12 12:22:10|462.59|460.59|462.5|460.5|462.6|460.6|462.5|460.5|25
1605183740000|2020-11-12 12:22:20|462.49|460.49|462.58|460.58|462.58|460.58|462.49|460.49|15
1605183750000|2020-11-12 12:22:30|462.57|460.57|462.49|460.49|462.57|460.57|462.49|460.49|13
1605183760000|2020-11-12 12:22:40|462.5|460.5|462.62|460.62|462.62|460.62|462.49|460.49|15
1605183770000|2020-11-12 12:22:50|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|1
1605183780000|2020-11-12 12:23:00|462.65|460.65|462.62|460.62|462.65|460.65|462.6|460.6|7
1605183790000|2020-11-12 12:23:10|462.61|460.61|462.82|460.82|462.83|460.83|462.6|460.6|20
1605183800000|2020-11-12 12:23:20|462.81|460.81|462.79|460.79|462.82|460.82|462.75|460.75|21
1605183810000|2020-11-12 12:23:30|462.8|460.8|462.93|460.93|462.96|460.96|462.75|460.75|21
1605183820000|2020-11-12 12:23:40|462.92|460.92|462.94|460.94|462.95|460.95|462.84|460.84|20
1605183830000|2020-11-12 12:23:50|462.95|460.95|462.94|460.94|462.97|460.97|462.93|460.93|16
1605183840000|2020-11-12 12:24:00|462.92|460.92|462.94|460.94|462.96|460.96|462.84|460.84|21
1605183850000|2020-11-12 12:24:10|462.9|460.9|462.95|460.95|462.99|460.99|462.88|460.88|10
1605183860000|2020-11-12 12:24:20|462.96|460.96|462.94|460.94|462.97|460.97|462.94|460.94|19
1605183870000|2020-11-12 12:24:30|462.95|460.95|463.05|461.05|463.05|461.05|462.95|460.95|20
1605183880000|2020-11-12 12:24:40|463.04|461.04|462.86|460.86|463.04|461.04|462.86|460.86|21
1605183890000|2020-11-12 12:24:50|462.87|460.87|462.74|460.74|462.87|460.87|462.7|460.7|18
1605183900000|2020-11-12 12:25:00|462.75|460.75|462.82|460.82|462.82|460.82|462.75|460.75|8
1605183910000|2020-11-12 12:25:10|462.83|460.83|462.99|460.99|463.06|461.06|462.83|460.83|16
1605183920000|2020-11-12 12:25:20|462.98|460.98|462.94|460.94|462.98|460.98|462.9|460.9|11
1605183930000|2020-11-12 12:25:30|462.97|460.97|462.85|460.85|462.97|460.97|462.75|460.75|19
1605183940000|2020-11-12 12:25:40|462.88|460.88|462.94|460.94|462.96|460.96|462.81|460.81|27
1605183950000|2020-11-12 12:25:50|462.93|460.93|462.95|460.95|462.95|460.95|462.91|460.91|7
1605183960000|2020-11-12 12:26:00|462.96|460.96|463.07|461.07|463.11|461.11|462.95|460.95|9
1605183970000|2020-11-12 12:26:10|463.08|461.08|463.22|461.22|463.22|461.22|463.08|461.08|12
1605183980000|2020-11-12 12:26:20|463.24|461.24|463.24|461.24|463.29|461.29|463.24|461.24|11
1605183990000|2020-11-12 12:26:30|463.34|461.34|463.48|461.48|463.48|461.48|463.29|461.29|16
1605184000000|2020-11-12 12:26:40|463.47|461.47|463.39|461.39|463.48|461.48|463.38|461.38|25
1605184010000|2020-11-12 12:26:50|463.38|461.38|463.49|461.49|463.5|461.5|463.38|461.38|21
1605184020000|2020-11-12 12:27:00|463.5|461.5|463.63|461.63|463.63|461.63|463.49|461.49|19
1605184030000|2020-11-12 12:27:10|463.62|461.62|463.42|461.42|463.63|461.63|463.42|461.42|27
1605184040000|2020-11-12 12:27:20|463.43|461.43|463.4|461.4|463.43|461.43|463.35|461.35|12
1605184050000|2020-11-12 12:27:30|463.41|461.41|463.41|461.41|463.47|461.47|463.36|461.36|21
1605184060000|2020-11-12 12:27:40|463.4|461.4|463.36|461.36|463.41|461.41|463.34|461.34|15
1605184070000|2020-11-12 12:27:50|463.35|461.35|463.36|461.36|463.4|461.4|463.35|461.35|15
1605184080000|2020-11-12 12:28:00|463.35|461.35|463.57|461.57|463.57|461.57|463.35|461.35|19
1605184090000|2020-11-12 12:28:10|463.55|461.55|463.55|461.55|463.62|461.62|463.55|461.55|19
1605184100000|2020-11-12 12:28:20|463.56|461.56|463.39|461.39|463.56|461.56|463.38|461.38|20
1605184110000|2020-11-12 12:28:30|463.4|461.4|463.41|461.41|463.45|461.45|463.37|461.37|24
1605184120000|2020-11-12 12:28:40|463.39|461.39|463.41|461.41|463.41|461.41|463.39|461.39|3
1605184130000|2020-11-12 12:28:50|463.42|461.42|463.5|461.5|463.51|461.51|463.42|461.42|22
1605184140000|2020-11-12 12:29:00|463.47|461.47|463.45|461.45|463.47|461.47|463.41|461.41|12
1605184150000|2020-11-12 12:29:10|463.46|461.46|463.54|461.54|463.56|461.56|463.45|461.45|15
1605184160000|2020-11-12 12:29:20|463.59|461.59|463.57|461.57|463.61|461.61|463.5|461.5|15
1605184170000|2020-11-12 12:29:30|463.63|461.63|463.5|461.5|463.63|461.63|463.5|461.5|14
1605184180000|2020-11-12 12:29:40|463.51|461.51|463.48|461.48|463.51|461.51|463.47|461.47|6
1605184190000|2020-11-12 12:29:50|463.47|461.47|463.47|461.47|463.48|461.48|463.47|461.47|3
1605184200000|2020-11-12 12:30:00|463.48|461.48|463.54|461.54|463.56|461.56|463.48|461.48|12
1605184210000|2020-11-12 12:30:10|463.55|461.55|463.57|461.57|463.6|461.6|463.52|461.52|16
1605184220000|2020-11-12 12:30:20|463.58|461.58|463.63|461.63|463.63|461.63|463.58|461.58|7
1605184230000|2020-11-12 12:30:30|463.6|461.6|463.55|461.55|463.62|461.62|463.55|461.55|8
1605184240000|2020-11-12 12:30:40|463.57|461.57|463.58|461.58|463.64|461.64|463.57|461.57|11
1605184250000|2020-11-12 12:30:50|463.57|461.57|463.54|461.54|463.57|461.57|463.53|461.53|11
1605184260000|2020-11-12 12:31:00|463.52|461.52|463.53|461.53|463.54|461.54|463.52|461.52|12
1605184270000|2020-11-12 12:31:10|463.54|461.54|463.53|461.53|463.54|461.54|463.52|461.52|7
1605184280000|2020-11-12 12:31:20|463.45|461.45|463.46|461.46|463.48|461.48|463.45|461.45|6
1605184290000|2020-11-12 12:31:30|463.47|461.47|463.61|461.61|463.63|461.63|463.46|461.46|17
1605184300000|2020-11-12 12:31:40|463.62|461.62|463.64|461.64|463.69|461.69|463.6|461.6|16
1605184310000|2020-11-12 12:31:50|463.63|461.63|463.64|461.64|463.66|461.66|463.63|461.63|7
1605184320000|2020-11-12 12:32:00|463.63|461.63|463.64|461.64|463.64|461.64|463.63|461.63|2
1605184340000|2020-11-12 12:32:20|463.58|461.58|463.48|461.48|463.58|461.58|463.46|461.46|5
1605184360000|2020-11-12 12:32:40|463.49|461.49|463.7|461.7|463.7|461.7|463.49|461.49|6
1605184370000|2020-11-12 12:32:50|463.68|461.68|463.63|461.63|463.68|461.68|463.63|461.63|7
1605184380000|2020-11-12 12:33:00|463.64|461.64|463.63|461.63|463.64|461.64|463.63|461.63|2
1605184390000|2020-11-12 12:33:10|463.61|461.61|463.61|461.61|463.61|461.61|463.6|461.6|3
1605184400000|2020-11-12 12:33:20|463.6|461.6|463.53|461.53|463.61|461.61|463.53|461.53|8
1605184410000|2020-11-12 12:33:30|463.47|461.47|463.44|461.44|463.47|461.47|463.44|461.44|2
1605184420000|2020-11-12 12:33:40|463.45|461.45|463.35|461.35|463.46|461.46|463.35|461.35|4
1605184430000|2020-11-12 12:33:50|463.33|461.33|463.28|461.28|463.33|461.33|463.28|461.28|9
1605184440000|2020-11-12 12:34:00|463.29|461.29|463.29|461.29|463.29|461.29|463.29|461.29|1
1605184450000|2020-11-12 12:34:10|463.28|461.28|463.1|461.1|463.28|461.28|463.1|461.1|12
1605184460000|2020-11-12 12:34:20|463.08|461.08|463.2|461.2|463.2|461.2|463.05|461.05|14
1605184470000|2020-11-12 12:34:30|463.17|461.17|463.15|461.15|463.24|461.24|463.13|461.13|16
1605184480000|2020-11-12 12:34:40|463.14|461.14|463.14|461.14|463.15|461.15|463.14|461.14|3
1605184490000|2020-11-12 12:34:50|463.15|461.15|463.04|461.04|463.17|461.17|463.03|461.03|10
1605184500000|2020-11-12 12:35:00|463.03|461.03|462.96|460.96|463.03|461.03|462.95|460.95|12
1605184510000|2020-11-12 12:35:10|462.97|460.97|462.88|460.88|462.97|460.97|462.86|460.86|16
1605184520000|2020-11-12 12:35:20|462.87|460.87|462.89|460.89|462.91|460.91|462.83|460.83|21
1605184530000|2020-11-12 12:35:30|462.91|460.91|462.97|460.97|463.01|461.01|462.91|460.91|16
1605184540000|2020-11-12 12:35:40|462.95|460.95|462.9|460.9|462.96|460.96|462.9|460.9|9
1605184550000|2020-11-12 12:35:50|463.01|461.01|463.43|461.43|463.43|461.43|463.01|461.01|28
1605184560000|2020-11-12 12:36:00|463.42|461.42|463.38|461.38|463.42|461.42|463.38|461.38|13
1605184570000|2020-11-12 12:36:10|463.37|461.37|463.32|461.32|463.37|461.37|463.32|461.32|15
1605184580000|2020-11-12 12:36:20|463.33|461.33|463.38|461.38|463.38|461.38|463.25|461.25|17
1605184590000|2020-11-12 12:36:30|463.36|461.36|463.37|461.37|463.38|461.38|463.31|461.31|24
1605184600000|2020-11-12 12:36:40|463.34|461.34|463.16|461.16|463.36|461.36|463.16|461.16|24
1605184610000|2020-11-12 12:36:50|463.17|461.17|463.09|461.09|463.18|461.18|463.09|461.09|6
1605184620000|2020-11-12 12:37:00|463.08|461.08|463.01|461.01|463.08|461.08|463|461|8
1605184630000|2020-11-12 12:37:10|463|461|462.93|460.93|463|461|462.92|460.92|14
1605184640000|2020-11-12 12:37:20|462.91|460.91|462.97|460.97|462.97|460.97|462.91|460.91|13
1605184650000|2020-11-12 12:37:30|463.02|461.02|463|461|463.04|461.04|462.97|460.97|13
1605184660000|2020-11-12 12:37:40|462.99|460.99|463.08|461.08|463.11|461.11|462.99|460.99|15
1605184670000|2020-11-12 12:37:50|463.07|461.07|462.99|460.99|463.09|461.09|462.94|460.94|19
1605184680000|2020-11-12 12:38:00|462.88|460.88|462.82|460.82|462.88|460.88|462.82|460.82|12
1605184690000|2020-11-12 12:38:10|462.84|460.84|462.79|460.79|462.84|460.84|462.75|460.75|24
1605184700000|2020-11-12 12:38:20|462.8|460.8|462.76|460.76|462.81|460.81|462.76|460.76|3
1605184710000|2020-11-12 12:38:30|462.75|460.75|462.73|460.73|462.75|460.75|462.7|460.7|8
1605184720000|2020-11-12 12:38:40|462.64|460.64|462.64|460.64|462.68|460.68|462.58|460.58|19
1605184730000|2020-11-12 12:38:50|462.63|460.63|462.61|460.61|462.65|460.65|462.58|460.58|12
1605184740000|2020-11-12 12:39:00|462.59|460.59|462.68|460.68|462.69|460.69|462.59|460.59|11
1605184750000|2020-11-12 12:39:10|462.56|460.56|462.52|460.52|462.56|460.56|462.49|460.49|12
1605184760000|2020-11-12 12:39:20|462.5|460.5|462.54|460.54|462.54|460.54|462.48|460.48|13
1605184770000|2020-11-12 12:39:30|462.55|460.55|462.56|460.56|462.56|460.56|462.55|460.55|2
1605184780000|2020-11-12 12:39:40|462.55|460.55|462.61|460.61|462.61|460.61|462.55|460.55|7
1605184790000|2020-11-12 12:39:50|462.59|460.59|462.58|460.58|462.61|460.61|462.57|460.57|15
1605184800000|2020-11-12 12:40:00|462.61|460.61|462.57|460.57|462.62|460.62|462.56|460.56|15
1605184810000|2020-11-12 12:40:10|462.56|460.56|462.75|460.75|462.77|460.77|462.56|460.56|19
1605184820000|2020-11-12 12:40:20|462.76|460.76|462.65|460.65|462.76|460.76|462.65|460.65|23
1605184830000|2020-11-12 12:40:30|462.68|460.68|462.93|460.93|462.96|460.96|462.65|460.65|19
1605184840000|2020-11-12 12:40:40|462.95|460.95|462.99|460.99|463.02|461.02|462.95|460.95|22
1605184850000|2020-11-12 12:40:50|463|461|463.08|461.08|463.11|461.11|463|461|24
1605184860000|2020-11-12 12:41:00|463.07|461.07|462.96|460.96|463.1|461.1|462.96|460.96|19
1605184870000|2020-11-12 12:41:10|462.97|460.97|463.11|461.11|463.11|461.11|462.97|460.97|15
1605184880000|2020-11-12 12:41:20|463.1|461.1|463.01|461.01|463.1|461.1|463|461|9
1605184890000|2020-11-12 12:41:30|462.98|460.98|462.84|460.84|462.98|460.98|462.84|460.84|7
1605184900000|2020-11-12 12:41:40|462.81|460.81|462.79|460.79|462.81|460.81|462.67|460.67|29
1605184910000|2020-11-12 12:41:50|462.78|460.78|462.74|460.74|462.78|460.78|462.73|460.73|24
1605184920000|2020-11-12 12:42:00|462.73|460.73|462.91|460.91|462.98|460.98|462.73|460.73|23
1605184930000|2020-11-12 12:42:10|462.92|460.92|462.91|460.91|462.92|460.92|462.79|460.79|19
1605184940000|2020-11-12 12:42:20|462.9|460.9|462.72|460.72|462.9|460.9|462.72|460.72|22
1605184950000|2020-11-12 12:42:30|462.73|460.73|462.75|460.75|462.75|460.75|462.71|460.71|13
1605184960000|2020-11-12 12:42:40|462.71|460.71|462.78|460.78|462.79|460.79|462.67|460.67|17
1605184970000|2020-11-12 12:42:50|462.79|460.79|462.8|460.8|462.82|460.82|462.78|460.78|20
1605184980000|2020-11-12 12:43:00|462.81|460.81|462.77|460.77|462.81|460.81|462.77|460.77|23
1605184990000|2020-11-12 12:43:10|462.78|460.78|462.71|460.71|462.78|460.78|462.69|460.69|15
1605185000000|2020-11-12 12:43:20|462.73|460.73|462.79|460.79|462.79|460.79|462.71|460.71|11
1605185010000|2020-11-12 12:43:30|462.8|460.8|462.79|460.79|462.8|460.8|462.77|460.77|10
1605185020000|2020-11-12 12:43:40|462.8|460.8|462.9|460.9|462.91|460.91|462.79|460.79|21
1605185030000|2020-11-12 12:43:50|462.91|460.91|462.97|460.97|462.97|460.97|462.91|460.91|19
1605185040000|2020-11-12 12:44:00|462.96|460.96|462.95|460.95|462.97|460.97|462.92|460.92|18
1605185050000|2020-11-12 12:44:10|462.96|460.96|463.03|461.03|463.03|461.03|462.94|460.94|11
1605185060000|2020-11-12 12:44:20|463.02|461.02|463.02|461.02|463.03|461.03|463.01|461.01|9
1605185070000|2020-11-12 12:44:30|463.04|461.04|462.97|460.97|463.04|461.04|462.93|460.93|21
1605185080000|2020-11-12 12:44:40|462.96|460.96|463.06|461.06|463.06|461.06|462.96|460.96|18
1605185090000|2020-11-12 12:44:50|463.05|461.05|463.18|461.18|463.19|461.19|463.04|461.04|24
1605185100000|2020-11-12 12:45:00|463.16|461.16|463.3|461.3|463.32|461.32|463.14|461.14|31
1605185110000|2020-11-12 12:45:10|463.29|461.29|463.29|461.29|463.35|461.35|463.22|461.22|24
1605185120000|2020-11-12 12:45:20|463.28|461.28|463.16|461.16|463.36|461.36|463.12|461.12|24
1605185130000|2020-11-12 12:45:30|463.18|461.18|463.2|461.2|463.2|461.2|463.11|461.11|12
1605185140000|2020-11-12 12:45:40|463.21|461.21|463.22|461.22|463.35|461.35|463.17|461.17|18
1605185150000|2020-11-12 12:45:50|463.21|461.21|463.25|461.25|463.25|461.25|463.15|461.15|24
1605185160000|2020-11-12 12:46:00|463.21|461.21|463.34|461.34|463.36|461.36|463.21|461.21|26
1605185170000|2020-11-12 12:46:10|463.32|461.32|463.26|461.26|463.36|461.36|463.25|461.25|20
1605185180000|2020-11-12 12:46:20|463.25|461.25|463.24|461.24|463.26|461.26|463.22|461.22|16
1605185190000|2020-11-12 12:46:30|463.25|461.25|463.52|461.52|463.53|461.53|463.24|461.24|12
1605185200000|2020-11-12 12:46:40|463.5|461.5|463.57|461.57|463.61|461.61|463.46|461.46|10
1605185210000|2020-11-12 12:46:50|463.53|461.53|463.58|461.58|463.67|461.67|463.53|461.53|29
1605185220000|2020-11-12 12:47:00|463.57|461.57|463.56|461.56|463.64|461.64|463.55|461.55|24
1605185230000|2020-11-12 12:47:10|463.55|461.55|463.7|461.7|463.75|461.75|463.55|461.55|19
1605185240000|2020-11-12 12:47:20|463.69|461.69|463.68|461.68|463.71|461.71|463.68|461.68|10
1605185250000|2020-11-12 12:47:30|463.69|461.69|463.76|461.76|463.78|461.78|463.68|461.68|23
1605185260000|2020-11-12 12:47:40|463.77|461.77|463.76|461.76|463.79|461.79|463.75|461.75|14
1605185270000|2020-11-12 12:47:50|463.75|461.75|463.71|461.71|463.78|461.78|463.7|461.7|15
1605185280000|2020-11-12 12:48:00|463.73|461.73|463.71|461.71|463.73|461.73|463.71|461.71|9
1605185290000|2020-11-12 12:48:10|463.7|461.7|463.72|461.72|463.72|461.72|463.66|461.66|6
1605185300000|2020-11-12 12:48:20|463.69|461.69|463.66|461.66|463.69|461.69|463.66|461.66|2
1605185310000|2020-11-12 12:48:30|463.68|461.68|463.67|461.67|463.68|461.68|463.65|461.65|4
1605185320000|2020-11-12 12:48:40|463.62|461.62|463.41|461.41|463.62|461.62|463.37|461.37|10
1605185330000|2020-11-12 12:48:50|463.4|461.4|463.39|461.39|463.44|461.44|463.35|461.35|11
1605185340000|2020-11-12 12:49:00|463.42|461.42|463.39|461.39|463.44|461.44|463.37|461.37|12
1605185350000|2020-11-12 12:49:10|463.4|461.4|463.32|461.32|463.4|461.4|463.32|461.32|9
1605185360000|2020-11-12 12:49:20|463.35|461.35|463.37|461.37|463.37|461.37|463.32|461.32|6
1605185370000|2020-11-12 12:49:30|463.35|461.35|463.55|461.55|463.57|461.57|463.32|461.32|22
1605185380000|2020-11-12 12:49:40|463.54|461.54|463.59|461.59|463.59|461.59|463.52|461.52|11
1605185390000|2020-11-12 12:49:50|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|1
1605185400000|2020-11-12 12:50:00|463.58|461.58|463.45|461.45|463.6|461.6|463.45|461.45|17
1605185410000|2020-11-12 12:50:10|463.44|461.44|463.43|461.43|463.5|461.5|463.32|461.32|27
1605185420000|2020-11-12 12:50:20|463.44|461.44|463.46|461.46|463.48|461.48|463.43|461.43|16
1605185430000|2020-11-12 12:50:30|463.45|461.45|463.41|461.41|463.47|461.47|463.39|461.39|18
1605185440000|2020-11-12 12:50:40|463.39|461.39|463.45|461.45|463.48|461.48|463.32|461.32|31
1605185450000|2020-11-12 12:50:50|463.46|461.46|463.43|461.43|463.49|461.49|463.42|461.42|22
1605185460000|2020-11-12 12:51:00|463.44|461.44|463.4|461.4|463.45|461.45|463.39|461.39|18
1605185470000|2020-11-12 12:51:10|463.41|461.41|463.41|461.41|463.45|461.45|463.38|461.38|18
1605185480000|2020-11-12 12:51:20|463.42|461.42|463.4|461.4|463.46|461.46|463.39|461.39|18
1605185490000|2020-11-12 12:51:30|463.43|461.43|463.59|461.59|463.59|461.59|463.38|461.38|17
1605185500000|2020-11-12 12:51:40|463.6|461.6|463.55|461.55|463.6|461.6|463.54|461.54|16
1605185510000|2020-11-12 12:51:50|463.54|461.54|463.55|461.55|463.58|461.58|463.49|461.49|23
1605185520000|2020-11-12 12:52:00|463.54|461.54|463.59|461.59|463.59|461.59|463.54|461.54|17
1605185530000|2020-11-12 12:52:10|463.67|461.67|463.69|461.69|463.73|461.73|463.67|461.67|18
1605185540000|2020-11-12 12:52:20|463.68|461.68|463.73|461.73|463.73|461.73|463.68|461.68|15
1605185550000|2020-11-12 12:52:30|463.72|461.72|463.71|461.71|463.73|461.73|463.7|461.7|7
1605185560000|2020-11-12 12:52:40|463.72|461.72|463.65|461.65|463.73|461.73|463.64|461.64|15
1605185570000|2020-11-12 12:52:50|463.64|461.64|463.68|461.68|463.73|461.73|463.62|461.62|18
1605185580000|2020-11-12 12:53:00|463.69|461.69|463.67|461.67|463.7|461.7|463.65|461.65|29
1605185590000|2020-11-12 12:53:10|463.68|461.68|463.69|461.69|463.71|461.71|463.67|461.67|21
1605185600000|2020-11-12 12:53:20|463.68|461.68|463.68|461.68|463.7|461.7|463.68|461.68|23
1605185610000|2020-11-12 12:53:30|463.69|461.69|463.66|461.66|463.69|461.69|463.66|461.66|16
1605185620000|2020-11-12 12:53:40|463.67|461.67|463.7|461.7|463.71|461.71|463.66|461.66|22
1605185630000|2020-11-12 12:53:50|463.67|461.67|463.66|461.66|463.7|461.7|463.65|461.65|19
1605185640000|2020-11-12 12:54:00|463.65|461.65|463.66|461.66|463.66|461.66|463.63|461.63|17
1605185650000|2020-11-12 12:54:10|463.65|461.65|463.67|461.67|463.68|461.68|463.63|461.63|17
1605185660000|2020-11-12 12:54:20|463.68|461.68|463.57|461.57|463.68|461.68|463.48|461.48|22
1605185670000|2020-11-12 12:54:30|463.55|461.55|463.54|461.54|463.61|461.61|463.51|461.51|23
1605185680000|2020-11-12 12:54:40|463.53|461.53|463.51|461.51|463.56|461.56|463.5|461.5|25
1605185690000|2020-11-12 12:54:50|463.52|461.52|463.47|461.47|463.53|461.53|463.41|461.41|20
1605185700000|2020-11-12 12:55:00|463.48|461.48|463.47|461.47|463.52|461.52|463.47|461.47|18
1605185710000|2020-11-12 12:55:10|463.48|461.48|463.46|461.46|463.48|461.48|463.43|461.43|19
1605185720000|2020-11-12 12:55:20|463.44|461.44|463.59|461.59|463.66|461.66|463.44|461.44|27
1605185730000|2020-11-12 12:55:30|463.6|461.6|463.66|461.66|463.75|461.75|463.59|461.59|20
1605185740000|2020-11-12 12:55:40|463.67|461.67|463.63|461.63|463.67|461.67|463.58|461.58|16
1605185750000|2020-11-12 12:55:50|463.64|461.64|463.68|461.68|463.7|461.7|463.64|461.64|10
1605185760000|2020-11-12 12:56:00|463.67|461.67|463.51|461.51|463.67|461.67|463.49|461.49|27
1605185770000|2020-11-12 12:56:10|463.49|461.49|463.38|461.38|463.49|461.49|463.36|461.36|13
1605185780000|2020-11-12 12:56:20|463.36|461.36|463.48|461.48|463.52|461.52|463.36|461.36|24
1605185790000|2020-11-12 12:56:30|463.47|461.47|463.45|461.45|463.52|461.52|463.43|461.43|28
1605185800000|2020-11-12 12:56:40|463.44|461.44|463.42|461.42|463.46|461.46|463.36|461.36|23
1605185810000|2020-11-12 12:56:50|463.41|461.41|463.38|461.38|463.45|461.45|463.38|461.38|22
1605185820000|2020-11-12 12:57:00|463.39|461.39|463.41|461.41|463.42|461.42|463.35|461.35|23
1605185830000|2020-11-12 12:57:10|463.38|461.38|463.39|461.39|463.4|461.4|463.35|461.35|18
1605185840000|2020-11-12 12:57:20|463.38|461.38|463.4|461.4|463.4|461.4|463.36|461.36|19
1605185850000|2020-11-12 12:57:30|463.39|461.39|463.32|461.32|463.39|461.39|463.31|461.31|6
1605185860000|2020-11-12 12:57:40|463.31|461.31|463.28|461.28|463.32|461.32|463.28|461.28|9
1605185870000|2020-11-12 12:57:50|463.29|461.29|463.33|461.33|463.36|461.36|463.29|461.29|17
1605185880000|2020-11-12 12:58:00|463.34|461.34|463.36|461.36|463.36|461.36|463.33|461.33|9
1605185890000|2020-11-12 12:58:10|463.37|461.37|463.33|461.33|463.38|461.38|463.33|461.33|10
1605185900000|2020-11-12 12:58:20|463.31|461.31|463.15|461.15|463.31|461.31|463.15|461.15|18
1605185910000|2020-11-12 12:58:30|463.16|461.16|463.27|461.27|463.28|461.28|463.16|461.16|19
1605185920000|2020-11-12 12:58:40|463.28|461.28|463.27|461.27|463.28|461.28|463.26|461.26|3
1605185930000|2020-11-12 12:58:50|463.26|461.26|463.25|461.25|463.26|461.26|463.22|461.22|12
1605185940000|2020-11-12 12:59:00|463.28|461.28|463.2|461.2|463.28|461.28|463.2|461.2|20
1605185950000|2020-11-12 12:59:10|463.21|461.21|463.11|461.11|463.21|461.21|463.11|461.11|17
1605185960000|2020-11-12 12:59:20|463.1|461.1|463.1|461.1|463.13|461.13|463.08|461.08|18
1605185970000|2020-11-12 12:59:30|463.09|461.09|463.05|461.05|463.09|461.09|463.02|461.02|12
1605185980000|2020-11-12 12:59:40|463.04|461.04|463.02|461.02|463.04|461.04|463.02|461.02|5
1605186000000|2020-11-12 13:00:00|462.99|460.99|462.93|460.93|463.02|461.02|462.93|460.93|6
1605186010000|2020-11-12 13:00:10|462.92|460.92|462.96|460.96|462.99|460.99|462.91|460.91|22
1605186020000|2020-11-12 13:00:20|463|461|462.88|460.88|463|461|462.88|460.88|8
1605186030000|2020-11-12 13:00:30|462.85|460.85|462.64|460.64|462.85|460.85|462.64|460.64|24
1605186040000|2020-11-12 13:00:40|462.65|460.65|462.7|460.7|462.74|460.74|462.63|460.63|22
1605186050000|2020-11-12 13:00:50|462.72|460.72|462.59|460.59|462.72|460.72|462.58|460.58|27
1605186060000|2020-11-12 13:01:00|462.6|460.6|462.51|460.51|462.61|460.61|462.45|460.45|21
1605186070000|2020-11-12 13:01:10|462.44|460.44|462.15|460.15|462.47|460.47|462.15|460.15|23
1605186080000|2020-11-12 13:01:20|462.14|460.14|462.39|460.39|462.39|460.39|462.13|460.13|14
1605186090000|2020-11-12 13:01:30|462.37|460.37|462.51|460.51|462.63|460.63|462.37|460.37|16
1605186100000|2020-11-12 13:01:40|462.5|460.5|462.6|460.6|462.6|460.6|462.45|460.45|16
1605186110000|2020-11-12 13:01:50|462.58|460.58|462.67|460.67|462.68|460.68|462.58|460.58|15
1605186120000|2020-11-12 13:02:00|462.68|460.68|462.52|460.52|462.68|460.68|462.48|460.48|19
1605186130000|2020-11-12 13:02:10|462.51|460.51|462.44|460.44|462.52|460.52|462.44|460.44|8
1605186140000|2020-11-12 13:02:20|462.46|460.46|462.4|460.4|462.49|460.49|462.39|460.39|20
1605186150000|2020-11-12 13:02:30|462.39|460.39|462.41|460.41|462.43|460.43|462.39|460.39|12
1605186160000|2020-11-12 13:02:40|462.42|460.42|462.31|460.31|462.42|460.42|462.31|460.31|17
1605186170000|2020-11-12 13:02:50|462.34|460.34|462.27|460.27|462.34|460.34|462.26|460.26|16
1605186180000|2020-11-12 13:03:00|462.28|460.28|462.26|460.26|462.3|460.3|462.26|460.26|13
1605186190000|2020-11-12 13:03:10|462.25|460.25|462.28|460.28|462.28|460.28|462.25|460.25|22
1605186200000|2020-11-12 13:03:20|462.29|460.29|462.35|460.35|462.37|460.37|462.29|460.29|10
1605186210000|2020-11-12 13:03:30|462.34|460.34|462.26|460.26|462.36|460.36|462.26|460.26|20
1605186220000|2020-11-12 13:03:40|462.27|460.27|462.29|460.29|462.35|460.35|462.26|460.26|24
1605186230000|2020-11-12 13:03:50|462.32|460.32|462.37|460.37|462.37|460.37|462.32|460.32|9
1605186240000|2020-11-12 13:04:00|462.38|460.38|462.4|460.4|462.4|460.4|462.37|460.37|12
1605186250000|2020-11-12 13:04:10|462.39|460.39|462.39|460.39|462.4|460.4|462.39|460.39|7
1605186260000|2020-11-12 13:04:20|462.4|460.4|462.33|460.33|462.44|460.44|462.33|460.33|13
1605186270000|2020-11-12 13:04:30|462.32|460.32|462.3|460.3|462.36|460.36|462.3|460.3|20
1605186280000|2020-11-12 13:04:40|462.28|460.28|462.25|460.25|462.28|460.28|462.25|460.25|11
1605186290000|2020-11-12 13:04:50|462.24|460.24|462.3|460.3|462.3|460.3|462.24|460.24|15
1605186300000|2020-11-12 13:05:00|462.29|460.29|462.33|460.33|462.33|460.33|462.29|460.29|6
1605186310000|2020-11-12 13:05:10|462.32|460.32|462.54|460.54|462.55|460.55|462.32|460.32|19
1605186320000|2020-11-12 13:05:20|462.53|460.53|462.39|460.39|462.53|460.53|462.39|460.39|13
1605186330000|2020-11-12 13:05:30|462.37|460.37|462.27|460.27|462.37|460.37|462.26|460.26|10
1605186340000|2020-11-12 13:05:40|462.25|460.25|462.24|460.24|462.25|460.25|462.22|460.22|11
1605186350000|2020-11-12 13:05:50|462.23|460.23|462.21|460.21|462.26|460.26|462.2|460.2|16
1605186360000|2020-11-12 13:06:00|462.2|460.2|462.19|460.19|462.2|460.2|462.19|460.19|6
1605186370000|2020-11-12 13:06:10|462.18|460.18|462.13|460.13|462.19|460.19|462.12|460.12|15
1605186380000|2020-11-12 13:06:20|462.12|460.12|462.16|460.16|462.22|460.22|462.12|460.12|18
1605186390000|2020-11-12 13:06:30|462.18|460.18|462.19|460.19|462.21|460.21|462.13|460.13|14
1605186400000|2020-11-12 13:06:40|462.22|460.22|462.18|460.18|462.22|460.22|462.16|460.16|16
1605186410000|2020-11-12 13:06:50|462.19|460.19|462.19|460.19|462.22|460.22|462.17|460.17|15
1605186420000|2020-11-12 13:07:00|462.18|460.18|462.13|460.13|462.2|460.2|462.13|460.13|10
1605186430000|2020-11-12 13:07:10|462.14|460.14|462.15|460.15|462.15|460.15|462.12|460.12|8
1605186440000|2020-11-12 13:07:20|462.17|460.17|462.19|460.19|462.2|460.2|462.15|460.15|8
1605186450000|2020-11-12 13:07:30|462.2|460.2|462.19|460.19|462.2|460.2|462.19|460.19|4
1605186460000|2020-11-12 13:07:40|462.18|460.18|462.18|460.18|462.2|460.2|462.18|460.18|15
1605186470000|2020-11-12 13:07:50|462.19|460.19|462.16|460.16|462.19|460.19|462.15|460.15|11
1605186480000|2020-11-12 13:08:00|462.17|460.17|462.27|460.27|462.29|460.29|462.16|460.16|10
1605186490000|2020-11-12 13:08:10|462.31|460.31|462.46|460.46|462.48|460.48|462.31|460.31|8
1605186500000|2020-11-12 13:08:20|462.45|460.45|462.55|460.55|462.55|460.55|462.45|460.45|10
1605186510000|2020-11-12 13:08:30|462.6|460.6|462.69|460.69|462.69|460.69|462.6|460.6|6
1605186520000|2020-11-12 13:08:40|462.7|460.7|462.7|460.7|462.7|460.7|462.7|460.7|1
1605186530000|2020-11-12 13:08:50|462.67|460.67|462.57|460.57|462.67|460.67|462.55|460.55|16
1605186540000|2020-11-12 13:09:00|462.58|460.58|462.67|460.67|462.69|460.69|462.58|460.58|16
1605186550000|2020-11-12 13:09:10|462.66|460.66|462.65|460.65|462.69|460.69|462.65|460.65|19
1605186560000|2020-11-12 13:09:20|462.67|460.67|462.69|460.69|462.7|460.7|462.65|460.65|8
1605186570000|2020-11-12 13:09:30|462.72|460.72|462.74|460.74|462.79|460.79|462.72|460.72|10
1605186580000|2020-11-12 13:09:40|462.79|460.79|462.81|460.81|462.81|460.81|462.76|460.76|9
1605186590000|2020-11-12 13:09:50|462.8|460.8|462.81|460.81|462.81|460.81|462.79|460.79|3
1605186600000|2020-11-12 13:10:00|462.9|460.9|462.92|460.92|462.92|460.92|462.9|460.9|4
1605186610000|2020-11-12 13:10:10|462.91|460.91|462.95|460.95|462.95|460.95|462.91|460.91|8
1605186620000|2020-11-12 13:10:20|462.94|460.94|462.94|460.94|462.96|460.96|462.93|460.93|8
1605186630000|2020-11-12 13:10:30|462.97|460.97|462.91|460.91|462.97|460.97|462.86|460.86|11
1605186640000|2020-11-12 13:10:40|462.89|460.89|462.85|460.85|462.91|460.91|462.84|460.84|14
1605186650000|2020-11-12 13:10:50|462.87|460.87|462.85|460.85|462.87|460.87|462.84|460.84|5
1605186660000|2020-11-12 13:11:00|462.87|460.87|462.7|460.7|462.87|460.87|462.7|460.7|13
1605186670000|2020-11-12 13:11:10|462.69|460.69|462.66|460.66|462.72|460.72|462.66|460.66|10
1605186680000|2020-11-12 13:11:20|462.68|460.68|462.59|460.59|462.68|460.68|462.58|460.58|13
1605186690000|2020-11-12 13:11:30|462.55|460.55|462.5|460.5|462.57|460.57|462.5|460.5|17
1605186700000|2020-11-12 13:11:40|462.51|460.51|462.44|460.44|462.51|460.51|462.42|460.42|6
1605186710000|2020-11-12 13:11:50|462.42|460.42|462.37|460.37|462.43|460.43|462.35|460.35|8
1605186720000|2020-11-12 13:12:00|462.36|460.36|462.31|460.31|462.36|460.36|462.31|460.31|4
1605186730000|2020-11-12 13:12:10|462.29|460.29|462.07|460.07|462.29|460.29|462.06|460.06|10
1605186740000|2020-11-12 13:12:20|462.06|460.06|462.03|460.03|462.07|460.07|462.03|460.03|11
1605186750000|2020-11-12 13:12:30|462.05|460.05|461.9|459.9|462.08|460.08|461.9|459.9|14
1605186760000|2020-11-12 13:12:40|461.88|459.88|461.78|459.78|461.9|459.9|461.77|459.77|19
1605186770000|2020-11-12 13:12:50|461.75|459.75|461.79|459.79|461.85|459.85|461.73|459.73|20
1605186780000|2020-11-12 13:13:00|461.78|459.78|461.8|459.8|461.83|459.83|461.77|459.77|14
1605186790000|2020-11-12 13:13:10|461.81|459.81|461.85|459.85|461.88|459.88|461.81|459.81|10
1605186800000|2020-11-12 13:13:20|461.86|459.86|461.95|459.95|461.96|459.96|461.85|459.85|14
1605186810000|2020-11-12 13:13:30|461.94|459.94|461.95|459.95|462|460|461.94|459.94|8
1605186820000|2020-11-12 13:13:40|461.93|459.93|461.91|459.91|461.95|459.95|461.88|459.88|13
1605186830000|2020-11-12 13:13:50|461.9|459.9|461.91|459.91|461.91|459.91|461.86|459.86|12
1605186840000|2020-11-12 13:14:00|461.9|459.9|461.89|459.89|461.91|459.91|461.88|459.88|21
1605186850000|2020-11-12 13:14:10|461.9|459.9|461.88|459.88|461.91|459.91|461.83|459.83|27
1605186860000|2020-11-12 13:14:20|461.89|459.89|461.91|459.91|461.91|459.91|461.89|459.89|11
1605186870000|2020-11-12 13:14:30|461.9|459.9|461.89|459.89|461.91|459.91|461.86|459.86|20
1605186880000|2020-11-12 13:14:40|461.9|459.9|461.99|459.99|462.01|460.01|461.9|459.9|18
1605186890000|2020-11-12 13:14:50|462|460|461.95|459.95|462.03|460.03|461.95|459.95|28
1605186900000|2020-11-12 13:15:00|461.97|459.97|462.08|460.08|462.18|460.18|461.96|459.96|16
1605186910000|2020-11-12 13:15:10|462.11|460.11|462.32|460.32|462.32|460.32|462.11|460.11|24
1605186920000|2020-11-12 13:15:20|462.33|460.33|462.33|460.33|462.33|460.33|462.19|460.19|26
1605186930000|2020-11-12 13:15:30|462.34|460.34|462.11|460.11|462.34|460.34|462.1|460.1|22
1605186940000|2020-11-12 13:15:40|462.06|460.06|462.08|460.08|462.14|460.14|462.04|460.04|17
1605186950000|2020-11-12 13:15:50|462.1|460.1|462.13|460.13|462.16|460.16|462.08|460.08|19
1605186960000|2020-11-12 13:16:00|462.11|460.11|461.81|459.81|462.11|460.11|461.81|459.81|26
1605186970000|2020-11-12 13:16:10|461.82|459.82|461.76|459.76|461.82|459.82|461.73|459.73|7
1605186980000|2020-11-12 13:16:20|461.74|459.74|461.69|459.69|461.89|459.89|461.68|459.68|25
1605186990000|2020-11-12 13:16:30|461.63|459.63|461.25|459.25|461.63|459.63|461.25|459.25|20
1605187000000|2020-11-12 13:16:40|461.26|459.26|460.76|458.76|461.26|459.26|460.53|458.53|26
1605187010000|2020-11-12 13:16:50|460.72|458.72|460.7|458.7|460.78|458.78|460.68|458.68|18
1605187020000|2020-11-12 13:17:00|460.69|458.69|460.51|458.51|460.71|458.71|460.32|458.32|27
1605187030000|2020-11-12 13:17:10|460.52|458.52|460.85|458.85|460.89|458.89|460.52|458.52|21
1605187040000|2020-11-12 13:17:20|460.84|458.84|460.64|458.64|460.84|458.84|460.56|458.56|27
1605187050000|2020-11-12 13:17:30|460.63|458.63|460.65|458.65|460.72|458.72|460.62|458.62|20
1605187060000|2020-11-12 13:17:40|460.73|458.73|460.76|458.76|460.77|458.77|460.6|458.6|26
1605187070000|2020-11-12 13:17:50|460.74|458.74|460.76|458.76|460.77|458.77|460.69|458.69|18
1605187080000|2020-11-12 13:18:00|460.74|458.74|460.76|458.76|460.77|458.77|460.73|458.73|8
1605187090000|2020-11-12 13:18:10|460.79|458.79|461.33|459.33|461.34|459.34|460.77|458.77|28
1605187100000|2020-11-12 13:18:20|461.23|459.23|461.44|459.44|461.47|459.47|461.17|459.17|30
1605187110000|2020-11-12 13:18:30|461.45|459.45|461.74|459.74|461.74|459.74|461.45|459.45|28
1605187120000|2020-11-12 13:18:40|461.77|459.77|461.98|459.98|462.08|460.08|461.77|459.77|13
1605187130000|2020-11-12 13:18:50|461.99|459.99|461.84|459.84|462.1|460.1|461.82|459.82|30
1605187140000|2020-11-12 13:19:00|461.83|459.83|461.36|459.36|461.83|459.83|461.36|459.36|23
1605187150000|2020-11-12 13:19:10|461.34|459.34|461.69|459.69|461.7|459.7|461.18|459.18|25
1605187160000|2020-11-12 13:19:20|461.63|459.63|461.66|459.66|461.75|459.75|461.63|459.63|27
1605187170000|2020-11-12 13:19:30|461.62|459.62|461.55|459.55|461.62|459.62|461.54|459.54|24
1605187180000|2020-11-12 13:19:40|461.54|459.54|461.43|459.43|461.55|459.55|461.43|459.43|22
1605187190000|2020-11-12 13:19:50|461.44|459.44|461.55|459.55|461.57|459.57|461.35|459.35|28
1605187200000|2020-11-12 13:20:00|461.6|459.6|461.43|459.43|461.6|459.6|461.43|459.43|20
1605187210000|2020-11-12 13:20:10|461.44|459.44|461.25|459.25|461.47|459.47|461.25|459.25|26
1605187220000|2020-11-12 13:20:20|461.26|459.26|461.53|459.53|461.53|459.53|461.25|459.25|32
1605187230000|2020-11-12 13:20:30|461.52|459.52|461.37|459.37|461.52|459.52|461.36|459.36|20
1605187240000|2020-11-12 13:20:40|461.36|459.36|461.38|459.38|461.44|459.44|461.36|459.36|23
1605187250000|2020-11-12 13:20:50|461.37|459.37|461.29|459.29|461.37|459.37|461.25|459.25|23
1605187260000|2020-11-12 13:21:00|461.28|459.28|461.26|459.26|461.28|459.28|461.18|459.18|19
1605187270000|2020-11-12 13:21:10|461.25|459.25|461.52|459.52|461.53|459.53|461.23|459.23|18
1605187280000|2020-11-12 13:21:20|461.5|459.5|461.84|459.84|461.84|459.84|461.5|459.5|26
1605187290000|2020-11-12 13:21:30|461.83|459.83|461.98|459.98|461.98|459.98|461.83|459.83|18
1605187300000|2020-11-12 13:21:40|461.97|459.97|462.05|460.05|462.09|460.09|461.93|459.93|10
1605187310000|2020-11-12 13:21:50|462.04|460.04|462.08|460.08|462.11|460.11|461.92|459.92|27
1605187320000|2020-11-12 13:22:00|462.07|460.07|462.05|460.05|462.08|460.08|461.97|459.97|23
1605187330000|2020-11-12 13:22:10|462.06|460.06|462.01|460.01|462.06|460.06|461.94|459.94|16
1605187340000|2020-11-12 13:22:20|462.02|460.02|462|460|462.05|460.05|461.98|459.98|14
1605187350000|2020-11-12 13:22:30|462.01|460.01|462|460|462.02|460.02|462|460|4
1605187360000|2020-11-12 13:22:40|462.01|460.01|462|460|462.01|460.01|462|460|8
1605187370000|2020-11-12 13:22:50|461.99|459.99|461.98|459.98|461.99|459.99|461.93|459.93|18
1605187380000|2020-11-12 13:23:00|462.02|460.02|462.17|460.17|462.17|460.17|462.02|460.02|24
1605187390000|2020-11-12 13:23:10|462.2|460.2|462.23|460.23|462.27|460.27|462.2|460.2|7
1605187400000|2020-11-12 13:23:20|462.24|460.24|462.16|460.16|462.34|460.34|462.14|460.14|23
1605187410000|2020-11-12 13:23:30|462.17|460.17|462.29|460.29|462.29|460.29|462.16|460.16|23
1605187420000|2020-11-12 13:23:40|462.25|460.25|462.39|460.39|462.39|460.39|462.25|460.25|22
1605187430000|2020-11-12 13:23:50|462.38|460.38|462.35|460.35|462.38|460.38|462.28|460.28|18
1605187440000|2020-11-12 13:24:00|462.36|460.36|462.35|460.35|462.36|460.36|462.3|460.3|11
1605187450000|2020-11-12 13:24:10|462.36|460.36|462.52|460.52|462.52|460.52|462.36|460.36|14
1605187460000|2020-11-12 13:24:20|462.57|460.57|462.75|460.75|462.75|460.75|462.57|460.57|31
1605187470000|2020-11-12 13:24:30|462.74|460.74|462.79|460.79|462.86|460.86|462.74|460.74|20
1605187480000|2020-11-12 13:24:40|462.8|460.8|462.93|460.93|462.94|460.94|462.79|460.79|31
1605187490000|2020-11-12 13:24:50|462.94|460.94|462.89|460.89|462.97|460.97|462.78|460.78|27
1605187500000|2020-11-12 13:25:00|462.88|460.88|462.91|460.91|462.94|460.94|462.86|460.86|18
1605187510000|2020-11-12 13:25:10|462.92|460.92|462.95|460.95|462.98|460.98|462.92|460.92|21
1605187520000|2020-11-12 13:25:20|462.96|460.96|463|461|463.13|461.13|462.95|460.95|21
1605187530000|2020-11-12 13:25:30|462.99|460.99|462.83|460.83|463.02|461.02|462.82|460.82|13
1605187540000|2020-11-12 13:25:40|462.84|460.84|462.8|460.8|462.87|460.87|462.8|460.8|16
1605187550000|2020-11-12 13:25:50|462.83|460.83|462.67|460.67|462.83|460.83|462.66|460.66|17
1605187560000|2020-11-12 13:26:00|462.68|460.68|462.68|460.68|462.7|460.7|462.6|460.6|21
1605187570000|2020-11-12 13:26:10|462.67|460.67|462.67|460.67|462.68|460.68|462.65|460.65|19
1605187580000|2020-11-12 13:26:20|462.66|460.66|462.63|460.63|462.66|460.66|462.59|460.59|9
1605187590000|2020-11-12 13:26:30|462.66|460.66|462.8|460.8|462.81|460.81|462.66|460.66|14
1605187600000|2020-11-12 13:26:40|462.81|460.81|462.63|460.63|462.82|460.82|462.63|460.63|15
1605187610000|2020-11-12 13:26:50|462.64|460.64|462.63|460.63|462.64|460.64|462.63|460.63|2
1605187620000|2020-11-12 13:27:00|462.65|460.65|462.63|460.63|462.65|460.65|462.62|460.62|9
1605187630000|2020-11-12 13:27:10|462.64|460.64|462.71|460.71|462.82|460.82|462.63|460.63|26
1605187640000|2020-11-12 13:27:20|462.77|460.77|462.76|460.76|462.79|460.79|462.71|460.71|29
1605187650000|2020-11-12 13:27:30|462.75|460.75|462.7|460.7|462.75|460.75|462.7|460.7|9
1605187660000|2020-11-12 13:27:40|462.71|460.71|462.67|460.67|462.71|460.71|462.64|460.64|11
1605187670000|2020-11-12 13:27:50|462.64|460.64|462.65|460.65|462.67|460.67|462.61|460.61|14
1605187680000|2020-11-12 13:28:00|462.64|460.64|462.68|460.68|462.71|460.71|462.63|460.63|21
1605187690000|2020-11-12 13:28:10|462.69|460.69|462.65|460.65|462.7|460.7|462.63|460.63|17
1605187700000|2020-11-12 13:28:20|462.66|460.66|462.71|460.71|462.71|460.71|462.6|460.6|17
1605187710000|2020-11-12 13:28:30|462.7|460.7|462.76|460.76|462.76|460.76|462.7|460.7|15
1605187720000|2020-11-12 13:28:40|462.77|460.77|462.86|460.86|462.86|460.86|462.77|460.77|10
1605187730000|2020-11-12 13:28:50|462.85|460.85|462.92|460.92|462.92|460.92|462.85|460.85|11
1605187740000|2020-11-12 13:29:00|462.93|460.93|462.86|460.86|462.94|460.94|462.85|460.85|14
1605187750000|2020-11-12 13:29:10|462.87|460.87|462.96|460.96|462.98|460.98|462.87|460.87|15
1605187760000|2020-11-12 13:29:20|462.97|460.97|463.2|461.2|463.22|461.22|462.95|460.95|28
1605187770000|2020-11-12 13:29:30|463.19|461.19|462.97|460.97|463.3|461.3|462.97|460.97|30
1605187780000|2020-11-12 13:29:40|462.98|460.98|463.21|461.21|463.24|461.24|462.98|460.98|21
1605187790000|2020-11-12 13:29:50|463.22|461.22|463.03|461.03|463.22|461.22|462.94|460.94|25
1605187800000|2020-11-12 13:30:00|463.02|461.02|462.85|460.85|463.03|461.03|462.85|460.85|22
1605187810000|2020-11-12 13:30:10|462.87|460.87|462.94|460.94|462.98|460.98|462.85|460.85|25
1605187820000|2020-11-12 13:30:20|462.95|460.95|462.74|460.74|462.95|460.95|462.74|460.74|21
1605187830000|2020-11-12 13:30:30|462.76|460.76|462.65|460.65|462.76|460.76|462.65|460.65|11
1605187840000|2020-11-12 13:30:40|462.66|460.66|462.63|460.63|462.67|460.67|462.52|460.52|23
1605187850000|2020-11-12 13:30:50|462.62|460.62|462.62|460.62|462.63|460.63|462.59|460.59|22
1605187860000|2020-11-12 13:31:00|462.65|460.65|462.59|460.59|462.67|460.67|462.59|460.59|13
1605187870000|2020-11-12 13:31:10|462.58|460.58|462.46|460.46|462.58|460.58|462.45|460.45|15
1605187880000|2020-11-12 13:31:20|462.45|460.45|462.3|460.3|462.46|460.46|462.3|460.3|13
1605187890000|2020-11-12 13:31:30|462.31|460.31|462.3|460.3|462.37|460.37|462.3|460.3|17
1605187900000|2020-11-12 13:31:40|462.26|460.26|462.21|460.21|462.37|460.37|462.15|460.15|20
1605187910000|2020-11-12 13:31:50|462.23|460.23|462.41|460.41|462.42|460.42|462.23|460.23|23
1605187920000|2020-11-12 13:32:00|462.38|460.38|462.33|460.33|462.38|460.38|462.33|460.33|7
1605187930000|2020-11-12 13:32:10|462.32|460.32|462.18|460.18|462.32|460.32|462.18|460.18|8
1605187940000|2020-11-12 13:32:20|462.17|460.17|462.16|460.16|462.18|460.18|462.12|460.12|15
1605187950000|2020-11-12 13:32:30|462.15|460.15|462.1|460.1|462.16|460.16|462.09|460.09|15
1605187960000|2020-11-12 13:32:40|462.08|460.08|462.06|460.06|462.09|460.09|462.04|460.04|22
1605187970000|2020-11-12 13:32:50|462.04|460.04|462.23|460.23|462.24|460.24|462.04|460.04|16
1605187980000|2020-11-12 13:33:00|462.24|460.24|462.33|460.33|462.34|460.34|462.17|460.17|23
1605187990000|2020-11-12 13:33:10|462.35|460.35|462.53|460.53|462.53|460.53|462.35|460.35|12
1605188000000|2020-11-12 13:33:20|462.58|460.58|462.54|460.54|462.59|460.59|462.54|460.54|14
1605188010000|2020-11-12 13:33:30|462.55|460.55|462.55|460.55|462.59|460.59|462.53|460.53|14
1605188020000|2020-11-12 13:33:40|462.56|460.56|462.46|460.46|462.6|460.6|462.46|460.46|16
1605188030000|2020-11-12 13:33:50|462.49|460.49|462.6|460.6|462.61|460.61|462.49|460.49|21
1605188040000|2020-11-12 13:34:00|462.63|460.63|462.6|460.6|462.63|460.63|462.58|460.58|14
1605188050000|2020-11-12 13:34:10|462.62|460.62|462.5|460.5|462.62|460.62|462.48|460.48|16
1605188060000|2020-11-12 13:34:20|462.51|460.51|462.55|460.55|462.55|460.55|462.5|460.5|12
1605188070000|2020-11-12 13:34:30|462.54|460.54|462.52|460.52|462.62|460.62|462.51|460.51|17
1605188080000|2020-11-12 13:34:40|462.51|460.51|462.59|460.59|462.62|460.62|462.51|460.51|9
1605188090000|2020-11-12 13:34:50|462.6|460.6|462.62|460.62|462.62|460.62|462.6|460.6|4
1605188100000|2020-11-12 13:35:00|462.61|460.61|462.59|460.59|462.63|460.63|462.59|460.59|5
1605188110000|2020-11-12 13:35:10|462.55|460.55|462.47|460.47|462.55|460.55|462.44|460.44|13
1605188120000|2020-11-12 13:35:20|462.45|460.45|462.47|460.47|462.5|460.5|462.45|460.45|17
1605188130000|2020-11-12 13:35:30|462.46|460.46|462.46|460.46|462.47|460.47|462.42|460.42|16
1605188140000|2020-11-12 13:35:40|462.47|460.47|462.43|460.43|462.49|460.49|462.42|460.42|8
1605188150000|2020-11-12 13:35:50|462.47|460.47|462.47|460.47|462.48|460.48|462.44|460.44|14
1605188160000|2020-11-12 13:36:00|462.48|460.48|462.45|460.45|462.49|460.49|462.35|460.35|17
1605188170000|2020-11-12 13:36:10|462.43|460.43|462.32|460.32|462.43|460.43|462.32|460.32|20
1605188180000|2020-11-12 13:36:20|462.31|460.31|462.21|460.21|462.34|460.34|462.18|460.18|12
1605188190000|2020-11-12 13:36:30|462.19|460.19|462.17|460.17|462.21|460.21|462.17|460.17|11
1605188200000|2020-11-12 13:36:40|462.18|460.18|462.31|460.31|462.31|460.31|462.17|460.17|18
1605188210000|2020-11-12 13:36:50|462.29|460.29|462.72|460.72|462.72|460.72|462.29|460.29|20
1605188220000|2020-11-12 13:37:00|462.74|460.74|462.83|460.83|462.9|460.9|462.74|460.74|26
1605188230000|2020-11-12 13:37:10|462.82|460.82|462.71|460.71|462.82|460.82|462.66|460.66|20
1605188240000|2020-11-12 13:37:20|462.68|460.68|462.7|460.7|462.7|460.7|462.65|460.65|17
1605188250000|2020-11-12 13:37:30|462.68|460.68|462.58|460.58|462.68|460.68|462.56|460.56|20
1605188260000|2020-11-12 13:37:40|462.6|460.6|462.54|460.54|462.61|460.61|462.49|460.49|16
1605188270000|2020-11-12 13:37:50|462.55|460.55|462.53|460.53|462.55|460.55|462.52|460.52|4
1605188280000|2020-11-12 13:38:00|462.52|460.52|462.34|460.34|462.53|460.53|462.33|460.33|14
1605188290000|2020-11-12 13:38:10|462.38|460.38|462.4|460.4|462.41|460.41|462.38|460.38|18
1605188300000|2020-11-12 13:38:20|462.41|460.41|462.2|460.2|462.41|460.41|462.18|460.18|20
1605188310000|2020-11-12 13:38:30|462.19|460.19|462.12|460.12|462.19|460.19|462.12|460.12|2
1605188320000|2020-11-12 13:38:40|462.1|460.1|461.96|459.96|462.11|460.11|461.96|459.96|9
1605188330000|2020-11-12 13:38:50|461.97|459.97|461.88|459.88|461.97|459.97|461.85|459.85|14
1605188340000|2020-11-12 13:39:00|461.86|459.86|461.87|459.87|461.88|459.88|461.86|459.86|8
1605188350000|2020-11-12 13:39:10|461.83|459.83|461.81|459.81|461.83|459.83|461.81|459.81|3
1605188360000|2020-11-12 13:39:20|461.8|459.8|461.85|459.85|461.85|459.85|461.8|459.8|8
1605188370000|2020-11-12 13:39:30|461.86|459.86|462.01|460.01|462.15|460.15|461.86|459.86|24
1605188380000|2020-11-12 13:39:40|462|460|462.05|460.05|462.05|460.05|462|460|8
1605188390000|2020-11-12 13:39:50|462.02|460.02|462.24|460.24|462.25|460.25|462.02|460.02|18
1605188400000|2020-11-12 13:40:00|462.25|460.25|462.32|460.32|462.34|460.34|462.22|460.22|22
1605188410000|2020-11-12 13:40:10|462.34|460.34|462.12|460.12|462.34|460.34|462.11|460.11|16
1605188420000|2020-11-12 13:40:20|462.15|460.15|462|460|462.15|460.15|461.97|459.97|15
1605188430000|2020-11-12 13:40:30|461.99|459.99|462.32|460.32|462.32|460.32|461.99|459.99|22
1605188440000|2020-11-12 13:40:40|462.3|460.3|462.44|460.44|462.48|460.48|462.3|460.3|24
1605188450000|2020-11-12 13:40:50|462.42|460.42|462.42|460.42|462.44|460.44|462.4|460.4|16
1605188460000|2020-11-12 13:41:00|462.44|460.44|462.41|460.41|462.45|460.45|462.41|460.41|21
1605188470000|2020-11-12 13:41:10|462.38|460.38|462.2|460.2|462.38|460.38|462.19|460.19|20
1605188480000|2020-11-12 13:41:20|462.22|460.22|462.18|460.18|462.22|460.22|462.18|460.18|16
1605188490000|2020-11-12 13:41:30|462.19|460.19|462.17|460.17|462.2|460.2|462.15|460.15|19
1605188500000|2020-11-12 13:41:40|462.16|460.16|462.2|460.2|462.21|460.21|462.15|460.15|13
1605188510000|2020-11-12 13:41:50|462.23|460.23|462.16|460.16|462.23|460.23|462.14|460.14|11
1605188520000|2020-11-12 13:42:00|462.17|460.17|462.38|460.38|462.39|460.39|462.17|460.17|13
1605188530000|2020-11-12 13:42:10|462.36|460.36|462.25|460.25|462.42|460.42|462.25|460.25|22
1605188540000|2020-11-12 13:42:20|462.24|460.24|462.28|460.28|462.31|460.31|462.22|460.22|14
1605188550000|2020-11-12 13:42:30|462.27|460.27|462.23|460.23|462.28|460.28|462.22|460.22|10
1605188560000|2020-11-12 13:42:40|462.25|460.25|462.35|460.35|462.35|460.35|462.22|460.22|8
1605188570000|2020-11-12 13:42:50|462.34|460.34|462.25|460.25|462.36|460.36|462.25|460.25|16
1605188580000|2020-11-12 13:43:00|462.26|460.26|462.38|460.38|462.38|460.38|462.23|460.23|14
1605188590000|2020-11-12 13:43:10|462.39|460.39|462.44|460.44|462.46|460.46|462.38|460.38|17
1605188600000|2020-11-12 13:43:20|462.43|460.43|462.44|460.44|462.47|460.47|462.43|460.43|10
1605188610000|2020-11-12 13:43:30|462.46|460.46|462.44|460.44|462.46|460.46|462.39|460.39|15
1605188620000|2020-11-12 13:43:40|462.45|460.45|462.49|460.49|462.53|460.53|462.45|460.45|11
1605188630000|2020-11-12 13:43:50|462.51|460.51|462.57|460.57|462.6|460.6|462.48|460.48|18
1605188640000|2020-11-12 13:44:00|462.54|460.54|462.59|460.59|462.6|460.6|462.52|460.52|17
1605188650000|2020-11-12 13:44:10|462.57|460.57|462.58|460.58|462.6|460.6|462.56|460.56|21
1605188660000|2020-11-12 13:44:20|462.57|460.57|462.66|460.66|462.66|460.66|462.56|460.56|17
1605188670000|2020-11-12 13:44:30|462.67|460.67|462.73|460.73|462.73|460.73|462.67|460.67|6
1605188680000|2020-11-12 13:44:40|462.72|460.72|462.75|460.75|462.75|460.75|462.67|460.67|22
1605188690000|2020-11-12 13:44:50|462.74|460.74|462.78|460.78|462.79|460.79|462.74|460.74|20
1605188700000|2020-11-12 13:45:00|462.76|460.76|462.93|460.93|462.93|460.93|462.76|460.76|20
1605188710000|2020-11-12 13:45:10|462.94|460.94|462.93|460.93|462.95|460.95|462.93|460.93|14
1605188720000|2020-11-12 13:45:20|462.95|460.95|463.01|461.01|463.04|461.04|462.95|460.95|21
1605188730000|2020-11-12 13:45:30|463.03|461.03|463.03|461.03|463.03|461.03|462.99|460.99|15
1605188740000|2020-11-12 13:45:40|463.04|461.04|463.05|461.05|463.05|461.05|463.03|461.03|6
1605188750000|2020-11-12 13:45:50|463.15|461.15|463.1|461.1|463.18|461.18|463.1|461.1|18
1605188760000|2020-11-12 13:46:00|463.06|461.06|462.98|460.98|463.06|461.06|462.95|460.95|23
1605188770000|2020-11-12 13:46:10|462.99|460.99|463.01|461.01|463.03|461.03|462.97|460.97|21
1605188780000|2020-11-12 13:46:20|463|461|462.88|460.88|463.01|461.01|462.88|460.88|14
1605188790000|2020-11-12 13:46:30|462.89|460.89|462.58|460.58|462.91|460.91|462.57|460.57|23
1605188800000|2020-11-12 13:46:40|462.56|460.56|462.53|460.53|462.56|460.56|462.49|460.49|13
1605188810000|2020-11-12 13:46:50|462.54|460.54|462.61|460.61|462.61|460.61|462.54|460.54|18
1605188820000|2020-11-12 13:47:00|462.6|460.6|462.6|460.6|462.63|460.63|462.59|460.59|15
1605188830000|2020-11-12 13:47:10|462.59|460.59|462.58|460.58|462.6|460.6|462.56|460.56|13
1605188840000|2020-11-12 13:47:20|462.59|460.59|462.53|460.53|462.59|460.59|462.53|460.53|17
1605188850000|2020-11-12 13:47:30|462.52|460.52|462.44|460.44|462.54|460.54|462.42|460.42|18
1605188860000|2020-11-12 13:47:40|462.43|460.43|462.49|460.49|462.51|460.51|462.43|460.43|9
1605188870000|2020-11-12 13:47:50|462.48|460.48|462.45|460.45|462.49|460.49|462.44|460.44|9
1605188880000|2020-11-12 13:48:00|462.44|460.44|462.45|460.45|462.45|460.45|462.41|460.41|9
1605188890000|2020-11-12 13:48:10|462.44|460.44|462.35|460.35|462.48|460.48|462.35|460.35|14
1605188900000|2020-11-12 13:48:20|462.36|460.36|462.4|460.4|462.4|460.4|462.34|460.34|12
1605188910000|2020-11-12 13:48:30|462.37|460.37|462.48|460.48|462.48|460.48|462.36|460.36|10
1605188920000|2020-11-12 13:48:40|462.49|460.49|462.54|460.54|462.55|460.55|462.47|460.47|16
1605188930000|2020-11-12 13:48:50|462.56|460.56|462.55|460.55|462.56|460.56|462.54|460.54|15
1605188940000|2020-11-12 13:49:00|462.53|460.53|462.48|460.48|462.53|460.53|462.47|460.47|18
1605188950000|2020-11-12 13:49:10|462.49|460.49|462.48|460.48|462.49|460.49|462.48|460.48|4
1605188960000|2020-11-12 13:49:20|462.44|460.44|462.43|460.43|462.46|460.46|462.42|460.42|7
1605188970000|2020-11-12 13:49:30|462.39|460.39|462.3|460.3|462.43|460.43|462.29|460.29|13
1605188980000|2020-11-12 13:49:40|462.33|460.33|462.37|460.37|462.39|460.39|462.33|460.33|6
1605188990000|2020-11-12 13:49:50|462.4|460.4|462.38|460.38|462.4|460.4|462.32|460.32|26
1605189000000|2020-11-12 13:50:00|462.37|460.37|462.41|460.41|462.43|460.43|462.37|460.37|15
1605189010000|2020-11-12 13:50:10|462.4|460.4|462.71|460.71|462.73|460.73|462.38|460.38|21
1605189020000|2020-11-12 13:50:20|462.72|460.72|462.59|460.59|462.77|460.77|462.58|460.58|20
1605189030000|2020-11-12 13:50:30|462.58|460.58|462.63|460.63|462.64|460.64|462.54|460.54|15
1605189040000|2020-11-12 13:50:40|462.64|460.64|462.53|460.53|462.64|460.64|462.53|460.53|21
1605189050000|2020-11-12 13:50:50|462.54|460.54|462.51|460.51|462.56|460.56|462.49|460.49|14
1605189060000|2020-11-12 13:51:00|462.52|460.52|462.51|460.51|462.53|460.53|462.51|460.51|5
1605189070000|2020-11-12 13:51:10|462.5|460.5|462.41|460.41|462.5|460.5|462.4|460.4|12
1605189080000|2020-11-12 13:51:20|462.4|460.4|462.41|460.41|462.41|460.41|462.4|460.4|2
1605189090000|2020-11-12 13:51:30|462.4|460.4|462.38|460.38|462.4|460.4|462.38|460.38|2
1605189100000|2020-11-12 13:51:40|462.37|460.37|462.47|460.47|462.51|460.51|462.37|460.37|9
1605189110000|2020-11-12 13:51:50|462.46|460.46|462.37|460.37|462.46|460.46|462.33|460.33|13
1605189120000|2020-11-12 13:52:00|462.39|460.39|462.33|460.33|462.41|460.41|462.33|460.33|11
1605189130000|2020-11-12 13:52:10|462.34|460.34|462.48|460.48|462.51|460.51|462.33|460.33|19
1605189140000|2020-11-12 13:52:20|462.49|460.49|462.54|460.54|462.56|460.56|462.45|460.45|24
1605189150000|2020-11-12 13:52:30|462.53|460.53|462.66|460.66|462.74|460.74|462.53|460.53|33
1605189160000|2020-11-12 13:52:40|462.65|460.65|462.58|460.58|462.65|460.65|462.55|460.55|27
1605189170000|2020-11-12 13:52:50|462.57|460.57|462.65|460.65|462.65|460.65|462.55|460.55|20
1605189180000|2020-11-12 13:53:00|462.64|460.64|462.77|460.77|462.78|460.78|462.64|460.64|32
1605189190000|2020-11-12 13:53:10|462.8|460.8|462.71|460.71|462.86|460.86|462.69|460.69|29
1605189200000|2020-11-12 13:53:20|462.68|460.68|462.52|460.52|462.69|460.69|462.52|460.52|11
1605189210000|2020-11-12 13:53:30|462.49|460.49|462.49|460.49|462.51|460.51|462.44|460.44|15
1605189220000|2020-11-12 13:53:40|462.46|460.46|462.47|460.47|462.48|460.48|462.44|460.44|8
1605189230000|2020-11-12 13:53:50|462.48|460.48|462.47|460.47|462.52|460.52|462.46|460.46|9
1605189240000|2020-11-12 13:54:00|462.48|460.48|462.5|460.5|462.51|460.51|462.46|460.46|8
1605189250000|2020-11-12 13:54:10|462.51|460.51|462.49|460.49|462.51|460.51|462.49|460.49|9
1605189260000|2020-11-12 13:54:20|462.51|460.51|462.49|460.49|462.58|460.58|462.49|460.49|17
1605189270000|2020-11-12 13:54:30|462.5|460.5|462.5|460.5|462.51|460.51|462.49|460.49|7
1605189280000|2020-11-12 13:54:40|462.51|460.51|462.53|460.53|462.54|460.54|462.51|460.51|8
1605189290000|2020-11-12 13:54:50|462.6|460.6|462.63|460.63|462.69|460.69|462.58|460.58|16
1605189300000|2020-11-12 13:55:00|462.65|460.65|462.64|460.64|462.69|460.69|462.63|460.63|12
1605189310000|2020-11-12 13:55:10|462.63|460.63|462.71|460.71|462.75|460.75|462.63|460.63|17
1605189320000|2020-11-12 13:55:20|462.77|460.77|462.97|460.97|462.97|460.97|462.77|460.77|22
1605189330000|2020-11-12 13:55:30|462.96|460.96|462.9|460.9|463.07|461.07|462.9|460.9|21
1605189340000|2020-11-12 13:55:40|462.91|460.91|462.96|460.96|463.01|461.01|462.89|460.89|29
1605189350000|2020-11-12 13:55:50|462.92|460.92|462.94|460.94|463.03|461.03|462.92|460.92|22
1605189360000|2020-11-12 13:56:00|462.93|460.93|463.05|461.05|463.05|461.05|462.92|460.92|19
1605189370000|2020-11-12 13:56:10|463.04|461.04|463.28|461.28|463.28|461.28|463.04|461.04|15
1605189380000|2020-11-12 13:56:20|463.3|461.3|463.43|461.43|463.49|461.49|463.3|461.3|28
1605189390000|2020-11-12 13:56:30|463.42|461.42|463.46|461.46|463.5|461.5|463.42|461.42|22
1605189400000|2020-11-12 13:56:40|463.45|461.45|463.37|461.37|463.45|461.45|463.32|461.32|25
1605189410000|2020-11-12 13:56:50|463.4|461.4|463.44|461.44|463.44|461.44|463.38|461.38|21
1605189420000|2020-11-12 13:57:00|463.45|461.45|463.45|461.45|463.47|461.47|463.4|461.4|22
1605189430000|2020-11-12 13:57:10|463.46|461.46|463.37|461.37|463.46|461.46|463.36|461.36|16
1605189440000|2020-11-12 13:57:20|463.36|461.36|463.39|461.39|463.39|461.39|463.36|461.36|13
1605189450000|2020-11-12 13:57:30|463.4|461.4|463.42|461.42|463.42|461.42|463.39|461.39|11
1605189460000|2020-11-12 13:57:40|463.41|461.41|463.36|461.36|463.42|461.42|463.36|461.36|15
1605189470000|2020-11-12 13:57:50|463.33|461.33|463.26|461.26|463.33|461.33|463.24|461.24|13
1605189480000|2020-11-12 13:58:00|463.28|461.28|463.3|461.3|463.3|461.3|463.24|461.24|7
1605189490000|2020-11-12 13:58:10|463.29|461.29|463.27|461.27|463.3|461.3|463.23|461.23|19
1605189500000|2020-11-12 13:58:20|463.26|461.26|463.48|461.48|463.48|461.48|463.26|461.26|13
1605189510000|2020-11-12 13:58:30|463.46|461.46|463.49|461.49|463.49|461.49|463.35|461.35|22
1605189520000|2020-11-12 13:58:40|463.51|461.51|463.61|461.61|463.61|461.61|463.51|461.51|10
1605189530000|2020-11-12 13:58:50|463.6|461.6|463.81|461.81|463.81|461.81|463.6|461.6|22
1605189540000|2020-11-12 13:59:00|463.79|461.79|463.73|461.73|463.82|461.82|463.61|461.61|25
1605189550000|2020-11-12 13:59:10|463.74|461.74|463.75|461.75|463.84|461.84|463.68|461.68|32
1605189560000|2020-11-12 13:59:20|463.73|461.73|463.67|461.67|463.8|461.8|463.65|461.65|24
1605189570000|2020-11-12 13:59:30|463.66|461.66|463.65|461.65|463.66|461.66|463.6|461.6|15
1605189580000|2020-11-12 13:59:40|463.63|461.63|463.55|461.55|463.67|461.67|463.54|461.54|20
1605189590000|2020-11-12 13:59:50|463.52|461.52|463.42|461.42|463.52|461.52|463.41|461.41|13
1605189600000|2020-11-12 14:00:00|463.4|461.4|463.37|461.37|463.41|461.41|463.35|461.35|9
1605189610000|2020-11-12 14:00:10|463.39|461.39|463.65|461.65|463.66|461.66|463.39|461.39|26
1605189620000|2020-11-12 14:00:20|463.64|461.64|463.76|461.76|463.78|461.78|463.6|461.6|24
1605189630000|2020-11-12 14:00:30|463.77|461.77|463.97|461.97|463.97|461.97|463.77|461.77|15
1605189640000|2020-11-12 14:00:40|463.99|461.99|464.39|462.39|464.45|462.45|463.99|461.99|22
1605189650000|2020-11-12 14:00:50|464.37|462.37|464.53|462.53|464.53|462.53|464.37|462.37|18
1605189660000|2020-11-12 14:01:00|464.5|462.5|464.71|462.71|464.71|462.71|464.43|462.43|15
1605189670000|2020-11-12 14:01:10|464.72|462.72|465.04|463.04|465.08|463.08|464.72|462.72|24
1605189680000|2020-11-12 14:01:20|465.05|463.05|465.16|463.16|465.29|463.29|465.05|463.05|26
1605189690000|2020-11-12 14:01:30|465.15|463.15|465.37|463.37|465.37|463.37|465.07|463.07|23
1605189700000|2020-11-12 14:01:40|465.38|463.38|465.47|463.47|465.47|463.47|465.22|463.22|20
1605189710000|2020-11-12 14:01:50|465.45|463.45|465.35|463.35|465.47|463.47|465.35|463.35|15
1605189720000|2020-11-12 14:02:00|465.36|463.36|465.4|463.4|465.43|463.43|465.31|463.31|25
1605189730000|2020-11-12 14:02:10|465.39|463.39|465.52|463.52|465.52|463.52|465.37|463.37|20
1605189740000|2020-11-12 14:02:20|465.51|463.51|465.48|463.48|465.63|463.63|465.42|463.42|29
1605189750000|2020-11-12 14:02:30|465.45|463.45|465.55|463.55|465.56|463.56|465.45|463.45|26
1605189760000|2020-11-12 14:02:40|465.52|463.52|465.71|463.71|465.76|463.76|465.47|463.47|30
1605189770000|2020-11-12 14:02:50|465.7|463.7|465.75|463.75|465.81|463.81|465.67|463.67|13
1605189780000|2020-11-12 14:03:00|465.77|463.77|466.08|464.08|466.13|464.13|465.75|463.75|19
1605189790000|2020-11-12 14:03:10|466.09|464.09|466.1|464.1|466.13|464.13|466.08|464.08|25
1605189800000|2020-11-12 14:03:20|466.11|464.11|466.18|464.18|466.19|464.19|466.11|464.11|15
1605189810000|2020-11-12 14:03:30|466.21|464.21|466.36|464.36|466.5|464.5|466.21|464.21|28
1605189820000|2020-11-12 14:03:40|466.35|464.35|466.46|464.46|466.49|464.49|466.34|464.34|15
1605189830000|2020-11-12 14:03:50|466.45|464.45|466.37|464.37|466.49|464.49|466.37|464.37|22
1605189840000|2020-11-12 14:04:00|466.38|464.38|466.38|464.38|466.41|464.41|466.37|464.37|8
1605189850000|2020-11-12 14:04:10|466.37|464.37|465.73|463.73|466.37|464.37|465.73|463.73|34
1605189860000|2020-11-12 14:04:20|465.7|463.7|465.94|463.94|466.06|464.06|465.6|463.6|28
1605189870000|2020-11-12 14:04:30|465.93|463.93|465.94|463.94|465.98|463.98|465.9|463.9|18
1605189880000|2020-11-12 14:04:40|465.99|463.99|466.15|464.15|466.23|464.23|465.97|463.97|20
1605189890000|2020-11-12 14:04:50|466.12|464.12|466.19|464.19|466.25|464.25|466.12|464.12|24
1605189900000|2020-11-12 14:05:00|466.2|464.2|466.04|464.04|466.2|464.2|466.04|464.04|13
1605189910000|2020-11-12 14:05:10|465.96|463.96|465.85|463.85|466.03|464.03|465.84|463.84|20
1605189920000|2020-11-12 14:05:20|465.82|463.82|465.74|463.74|465.9|463.9|465.64|463.64|26
1605189930000|2020-11-12 14:05:30|465.73|463.73|465.69|463.69|465.79|463.79|465.67|463.67|21
1605189940000|2020-11-12 14:05:40|465.71|463.71|465.71|463.71|465.72|463.72|465.7|463.7|7
1605189950000|2020-11-12 14:05:50|465.72|463.72|465.94|463.94|465.99|463.99|465.72|463.72|25
1605189960000|2020-11-12 14:06:00|465.95|463.95|466.04|464.04|466.14|464.14|465.95|463.95|20
1605189970000|2020-11-12 14:06:10|466.06|464.06|466.02|464.02|466.12|464.12|466.02|464.02|13
1605189980000|2020-11-12 14:06:20|465.94|463.94|465.77|463.77|466.02|464.02|465.74|463.74|13
1605189990000|2020-11-12 14:06:30|465.73|463.73|465.64|463.64|465.73|463.73|465.61|463.61|9
1605190000000|2020-11-12 14:06:40|465.62|463.62|465.63|463.63|465.64|463.64|465.6|463.6|12
1605190010000|2020-11-12 14:06:50|465.65|463.65|465.26|463.26|465.65|463.65|465.26|463.26|18
1605190020000|2020-11-12 14:07:00|465.25|463.25|465.21|463.21|465.26|463.26|465.21|463.21|10
1605190030000|2020-11-12 14:07:10|465.22|463.22|465.35|463.35|465.38|463.38|465.22|463.22|24
1605190040000|2020-11-12 14:07:20|465.31|463.31|465.28|463.28|465.31|463.31|465.27|463.27|18
1605190050000|2020-11-12 14:07:30|465.27|463.27|465.41|463.41|465.49|463.49|465.24|463.24|21
1605190060000|2020-11-12 14:07:40|465.4|463.4|465.44|463.44|465.49|463.49|465.37|463.37|23
1605190070000|2020-11-12 14:07:50|465.43|463.43|465.17|463.17|465.43|463.43|465.14|463.14|23
1605190080000|2020-11-12 14:08:00|465.14|463.14|464.85|462.85|465.16|463.16|464.85|462.85|23
1605190090000|2020-11-12 14:08:10|464.75|462.75|464.16|462.16|464.75|462.75|464.16|462.16|25
1605190100000|2020-11-12 14:08:20|464.18|462.18|463.26|461.26|464.18|462.18|463.2|461.2|30
1605190110000|2020-11-12 14:08:30|463.34|461.34|463.51|461.51|463.57|461.57|463.3|461.3|29
1605190120000|2020-11-12 14:08:40|463.47|461.47|463.58|461.58|463.58|461.58|463.41|461.41|28
1605190130000|2020-11-12 14:08:50|463.59|461.59|463.67|461.67|463.7|461.7|463.59|461.59|22
1605190140000|2020-11-12 14:09:00|463.69|461.69|463.41|461.41|463.72|461.72|463.36|461.36|35
1605190150000|2020-11-12 14:09:10|463.44|461.44|463.73|461.73|463.75|461.75|463.34|461.34|32
1605190160000|2020-11-12 14:09:20|463.76|461.76|463.67|461.67|463.83|461.83|463.64|461.64|28
1605190170000|2020-11-12 14:09:30|463.68|461.68|463.78|461.78|463.81|461.81|463.64|461.64|22
1605190180000|2020-11-12 14:09:40|463.79|461.79|463.7|461.7|463.79|461.79|463.7|461.7|18
1605190190000|2020-11-12 14:09:50|463.69|461.69|463.75|461.75|463.76|461.76|463.67|461.67|17
1605190200000|2020-11-12 14:10:00|463.76|461.76|464|462|464.02|462.02|463.76|461.76|27
1605190210000|2020-11-12 14:10:10|463.99|461.99|464.44|462.44|464.45|462.45|463.97|461.97|26
1605190220000|2020-11-12 14:10:20|464.4|462.4|464.5|462.5|464.52|462.52|464.29|462.29|24
1605190230000|2020-11-12 14:10:30|464.52|462.52|464.44|462.44|464.6|462.6|464.41|462.41|29
1605190240000|2020-11-12 14:10:40|464.42|462.42|464.5|462.5|464.5|462.5|464.39|462.39|22
1605190250000|2020-11-12 14:10:50|464.49|462.49|464.43|462.43|464.52|462.52|464.41|462.41|28
1605190260000|2020-11-12 14:11:00|464.46|462.46|464.31|462.31|464.49|462.49|464.3|462.3|22
1605190270000|2020-11-12 14:11:10|464.38|462.38|464.51|462.51|464.53|462.53|464.38|462.38|30
1605190280000|2020-11-12 14:11:20|464.52|462.52|464.38|462.38|464.52|462.52|464.26|462.26|22
1605190290000|2020-11-12 14:11:30|464.39|462.39|464.42|462.42|464.42|462.42|464.39|462.39|10
1605190300000|2020-11-12 14:11:40|464.46|462.46|464.78|462.78|464.78|462.78|464.38|462.38|20
1605190310000|2020-11-12 14:11:50|464.77|462.77|464.73|462.73|464.77|462.77|464.63|462.63|16
1605190320000|2020-11-12 14:12:00|464.69|462.69|464.79|462.79|464.82|462.82|464.69|462.69|11
1605190330000|2020-11-12 14:12:10|464.82|462.82|464.67|462.67|464.82|462.82|464.65|462.65|16
1605190340000|2020-11-12 14:12:20|464.66|462.66|464.63|462.63|464.67|462.67|464.59|462.59|18
1605190350000|2020-11-12 14:12:30|464.62|462.62|464.11|462.11|464.62|462.62|464.11|462.11|18
1605190360000|2020-11-12 14:12:40|464.09|462.09|464.01|462.01|464.14|462.14|463.95|461.95|18
1605190370000|2020-11-12 14:12:50|464|462|464.2|462.2|464.2|462.2|463.94|461.94|20
1605190380000|2020-11-12 14:13:00|464.25|462.25|464.38|462.38|464.38|462.38|464.25|462.25|17
1605190390000|2020-11-12 14:13:10|464.39|462.39|464.79|462.79|464.83|462.83|464.38|462.38|22
1605190400000|2020-11-12 14:13:20|464.8|462.8|464.57|462.57|464.8|462.8|464.57|462.57|23
1605190410000|2020-11-12 14:13:30|464.58|462.58|464.69|462.69|464.69|462.69|464.58|462.58|14
1605190420000|2020-11-12 14:13:40|464.72|462.72|464.73|462.73|464.81|462.81|464.72|462.72|19
1605190430000|2020-11-12 14:13:50|464.72|462.72|464.6|462.6|464.73|462.73|464.58|462.58|21
1605190440000|2020-11-12 14:14:00|464.59|462.59|464.51|462.51|464.59|462.59|464.51|462.51|23
1605190450000|2020-11-12 14:14:10|464.53|462.53|464.39|462.39|464.53|462.53|464.25|462.25|25
1605190460000|2020-11-12 14:14:20|464.4|462.4|464.39|462.39|464.41|462.41|464.32|462.32|22
1605190470000|2020-11-12 14:14:30|464.4|462.4|464.65|462.65|464.68|462.68|464.38|462.38|17
1605190480000|2020-11-12 14:14:40|464.66|462.66|464.7|462.7|464.72|462.72|464.65|462.65|18
1605190490000|2020-11-12 14:14:50|464.69|462.69|464.72|462.72|464.72|462.72|464.65|462.65|21
1605190500000|2020-11-12 14:15:00|464.71|462.71|464.71|462.71|464.76|462.76|464.71|462.71|19
1605190510000|2020-11-12 14:15:10|464.72|462.72|464.81|462.81|464.81|462.81|464.71|462.71|16
1605190520000|2020-11-12 14:15:20|464.82|462.82|464.8|462.8|464.87|462.87|464.79|462.79|22
1605190530000|2020-11-12 14:15:30|464.79|462.79|464.88|462.88|464.88|462.88|464.79|462.79|23
1605190540000|2020-11-12 14:15:40|464.89|462.89|465.11|463.11|465.2|463.2|464.86|462.86|30
1605190550000|2020-11-12 14:15:50|465.08|463.08|465.08|463.08|465.11|463.11|465.07|463.07|12
1605190560000|2020-11-12 14:16:00|465.07|463.07|465.11|463.11|465.15|463.15|464.87|462.87|31
1605190570000|2020-11-12 14:16:10|465.1|463.1|465.21|463.21|465.21|463.21|465.1|463.1|22
1605190580000|2020-11-12 14:16:20|465.22|463.22|465.26|463.26|465.26|463.26|465.16|463.16|16
1605190590000|2020-11-12 14:16:30|465.27|463.27|465.65|463.65|465.78|463.78|465.25|463.25|23
1605190600000|2020-11-12 14:16:40|465.55|463.55|465.49|463.49|465.64|463.64|465.39|463.39|32
1605190610000|2020-11-12 14:16:50|465.43|463.43|465.32|463.32|465.43|463.43|465.27|463.27|25
1605190620000|2020-11-12 14:17:00|465.33|463.33|465.49|463.49|465.49|463.49|465.27|463.27|27
1605190630000|2020-11-12 14:17:10|465.51|463.51|465.6|463.6|465.61|463.61|465.48|463.48|22
1605190640000|2020-11-12 14:17:20|465.62|463.62|465.62|463.62|465.62|463.62|465.61|463.61|9
1605190650000|2020-11-12 14:17:30|465.61|463.61|465.79|463.79|465.79|463.79|465.61|463.61|17
1605190660000|2020-11-12 14:17:40|465.76|463.76|465.54|463.54|465.8|463.8|465.54|463.54|20
1605190670000|2020-11-12 14:17:50|465.58|463.58|465.38|463.38|465.58|463.58|465.33|463.33|28
1605190680000|2020-11-12 14:18:00|465.36|463.36|465.37|463.37|465.42|463.42|465.36|463.36|22
1605190690000|2020-11-12 14:18:10|465.36|463.36|465.27|463.27|465.38|463.38|465.2|463.2|29
1605190700000|2020-11-12 14:18:20|465.29|463.29|465.29|463.29|465.36|463.36|465.22|463.22|22
1605190710000|2020-11-12 14:18:30|465.27|463.27|465.21|463.21|465.29|463.29|465.18|463.18|23
1605190720000|2020-11-12 14:18:40|465.2|463.2|465.36|463.36|465.36|463.36|465.19|463.19|15
1605190730000|2020-11-12 14:18:50|465.34|463.34|465.27|463.27|465.39|463.39|465.27|463.27|21
1605190740000|2020-11-12 14:19:00|465.3|463.3|465.01|463.01|465.31|463.31|465.01|463.01|19
1605190750000|2020-11-12 14:19:10|465.02|463.02|464.74|462.74|465.02|463.02|464.68|462.68|28
1605190760000|2020-11-12 14:19:20|464.75|462.75|464.88|462.88|464.94|462.94|464.75|462.75|29
1605190770000|2020-11-12 14:19:30|464.89|462.89|464.86|462.86|464.94|462.94|464.8|462.8|22
1605190780000|2020-11-12 14:19:40|464.85|462.85|464.66|462.66|464.85|462.85|464.63|462.63|17
1605190790000|2020-11-12 14:19:50|464.63|462.63|464.59|462.59|464.63|462.63|464.59|462.59|16
1605190800000|2020-11-12 14:20:00|464.52|462.52|464.26|462.26|464.55|462.55|464.23|462.23|28
1605190810000|2020-11-12 14:20:10|464.29|462.29|464.26|462.26|464.3|462.3|464.22|462.22|28
1605190820000|2020-11-12 14:20:20|464.27|462.27|464.16|462.16|464.27|462.27|464.16|462.16|18
1605190830000|2020-11-12 14:20:30|464.17|462.17|464.4|462.4|464.6|462.6|464.17|462.17|30
1605190840000|2020-11-12 14:20:40|464.41|462.41|464.44|462.44|464.53|462.53|464.37|462.37|33
1605190850000|2020-11-12 14:20:50|464.43|462.43|464.58|462.58|464.6|462.6|464.43|462.43|12
1605190860000|2020-11-12 14:21:00|464.56|462.56|464.57|462.57|464.63|462.63|464.44|462.44|26
1605190870000|2020-11-12 14:21:10|464.58|462.58|464.59|462.59|464.65|462.65|464.53|462.53|23
1605190880000|2020-11-12 14:21:20|464.58|462.58|464.58|462.58|464.58|462.58|464.53|462.53|17
1605190890000|2020-11-12 14:21:30|464.51|462.51|464.43|462.43|464.51|462.51|464.4|462.4|15
1605190900000|2020-11-12 14:21:40|464.44|462.44|464.48|462.48|464.53|462.53|464.44|462.44|15
1605190910000|2020-11-12 14:21:50|464.47|462.47|464.48|462.48|464.53|462.53|464.41|462.41|21
1605190920000|2020-11-12 14:22:00|464.49|462.49|464.31|462.31|464.5|462.5|464.3|462.3|22
1605190930000|2020-11-12 14:22:10|464.32|462.32|463.86|461.86|464.32|462.32|463.81|461.81|22
1605190940000|2020-11-12 14:22:20|463.93|461.93|463.66|461.66|463.99|461.99|463.66|461.66|30
1605190950000|2020-11-12 14:22:30|463.72|461.72|463.53|461.53|463.72|461.72|463.53|461.53|13
1605190960000|2020-11-12 14:22:40|463.54|461.54|463.88|461.88|463.93|461.93|463.49|461.49|16
1605190970000|2020-11-12 14:22:50|463.87|461.87|463.79|461.79|463.87|461.87|463.65|461.65|26
1605190980000|2020-11-12 14:23:00|463.72|461.72|463.78|461.78|463.81|461.81|463.66|461.66|27
1605190990000|2020-11-12 14:23:10|463.79|461.79|463.9|461.9|463.95|461.95|463.74|461.74|25
1605191000000|2020-11-12 14:23:20|463.91|461.91|463.67|461.67|464.08|462.08|463.63|461.63|25
1605191010000|2020-11-12 14:23:30|463.66|461.66|463.41|461.41|463.7|461.7|463.41|461.41|20
1605191020000|2020-11-12 14:23:40|463.4|461.4|463.46|461.46|463.51|461.51|463.38|461.38|15
1605191030000|2020-11-12 14:23:50|463.4|461.4|463.33|461.33|463.51|461.51|463.32|461.32|20
1605191040000|2020-11-12 14:24:00|463.37|461.37|463.52|461.52|463.55|461.55|463.29|461.29|29
1605191050000|2020-11-12 14:24:10|463.54|461.54|463.59|461.59|463.61|461.61|463.53|461.53|23
1605191060000|2020-11-12 14:24:20|463.74|461.74|463.74|461.74|463.81|461.81|463.65|461.65|24
1605191070000|2020-11-12 14:24:30|463.76|461.76|463.73|461.73|463.77|461.77|463.67|461.67|18
1605191080000|2020-11-12 14:24:40|463.77|461.77|463.79|461.79|463.8|461.8|463.77|461.77|14
1605191090000|2020-11-12 14:24:50|463.8|461.8|463.95|461.95|463.96|461.96|463.79|461.79|20
1605191100000|2020-11-12 14:25:00|464.01|462.01|464.1|462.1|464.12|462.12|464|462|25
1605191110000|2020-11-12 14:25:10|464.11|462.11|464.22|462.22|464.27|462.27|464.11|462.11|13
1605191120000|2020-11-12 14:25:20|464.23|462.23|464.32|462.32|464.4|462.4|464.22|462.22|25
1605191130000|2020-11-12 14:25:30|464.33|462.33|464.38|462.38|464.53|462.53|464.33|462.33|18
1605191140000|2020-11-12 14:25:40|464.34|462.34|463.96|461.96|464.34|462.34|463.96|461.96|19
1605191150000|2020-11-12 14:25:50|463.95|461.95|463.82|461.82|463.95|461.95|463.82|461.82|7
1605191160000|2020-11-12 14:26:00|463.84|461.84|463.96|461.96|463.96|461.96|463.84|461.84|13
1605191170000|2020-11-12 14:26:10|463.91|461.91|464.15|462.15|464.15|462.15|463.91|461.91|19
1605191180000|2020-11-12 14:26:20|464.14|462.14|464.12|462.12|464.14|462.14|464.06|462.06|16
1605191190000|2020-11-12 14:26:30|464.11|462.11|464.07|462.07|464.11|462.11|464.07|462.07|2
1605191200000|2020-11-12 14:26:40|464.06|462.06|464.04|462.04|464.08|462.08|463.96|461.96|19
1605191210000|2020-11-12 14:26:50|464.02|462.02|464.19|462.19|464.19|462.19|464.02|462.02|15
1605191220000|2020-11-12 14:27:00|464.2|462.2|464.24|462.24|464.28|462.28|464.2|462.2|9
1605191230000|2020-11-12 14:27:10|464.23|462.23|464.02|462.02|464.24|462.24|464.02|462.02|13
1605191240000|2020-11-12 14:27:20|464.03|462.03|463.85|461.85|464.06|462.06|463.85|461.85|24
1605191250000|2020-11-12 14:27:30|463.86|461.86|463.86|461.86|463.87|461.87|463.85|461.85|7
1605191260000|2020-11-12 14:27:40|463.87|461.87|463.82|461.82|463.87|461.87|463.81|461.81|7
1605191270000|2020-11-12 14:27:50|463.83|461.83|463.88|461.88|463.91|461.91|463.82|461.82|13
1605191280000|2020-11-12 14:28:00|463.84|461.84|463.71|461.71|463.84|461.84|463.71|461.71|13
1605191290000|2020-11-12 14:28:10|463.68|461.68|463.52|461.52|463.69|461.69|463.52|461.52|24
1605191300000|2020-11-12 14:28:20|463.53|461.53|463.52|461.52|463.53|461.53|463.51|461.51|8
1605191310000|2020-11-12 14:28:30|463.5|461.5|463.47|461.47|463.55|461.55|463.46|461.46|13
1605191320000|2020-11-12 14:28:40|463.46|461.46|463.22|461.22|463.46|461.46|463.22|461.22|26
1605191330000|2020-11-12 14:28:50|463.26|461.26|463.3|461.3|463.3|461.3|463.22|461.22|17
1605191340000|2020-11-12 14:29:00|463.29|461.29|462.31|460.31|463.29|461.29|462.31|460.31|32
1605191350000|2020-11-12 14:29:10|462.26|460.26|462.33|460.33|462.41|460.41|462.14|460.14|32
1605191360000|2020-11-12 14:29:20|462.32|460.32|462.53|460.53|462.58|460.58|462.32|460.32|29
1605191370000|2020-11-12 14:29:30|462.55|460.55|462.19|460.19|462.56|460.56|462.19|460.19|23
1605191380000|2020-11-12 14:29:40|462.13|460.13|461.7|459.7|462.13|460.13|461.7|459.7|26
1605191390000|2020-11-12 14:29:50|461.71|459.71|461.51|459.51|461.76|459.76|461.38|459.38|30
1605191400000|2020-11-12 14:30:00|461.55|459.55|461.82|459.82|461.82|459.82|461.44|459.44|27
1605191410000|2020-11-12 14:30:10|461.86|459.86|462.13|460.13|462.31|460.31|461.86|459.86|34
1605191420000|2020-11-12 14:30:20|462.17|460.17|462.09|460.09|462.35|460.35|462.05|460.05|31
1605191430000|2020-11-12 14:30:30|462.04|460.04|462.45|460.45|462.51|460.51|462.04|460.04|28
1605191440000|2020-11-12 14:30:40|462.46|460.46|462.34|460.34|462.63|460.63|462.34|460.34|31
1605191450000|2020-11-12 14:30:50|462.33|460.33|462.42|460.42|462.42|460.42|462.31|460.31|22
1605191460000|2020-11-12 14:31:00|462.44|460.44|462.18|460.18|462.45|460.45|462.12|460.12|22
1605191470000|2020-11-12 14:31:10|462.17|460.17|462.32|460.32|462.33|460.33|462.17|460.17|27
1605191480000|2020-11-12 14:31:20|462.31|460.31|462.37|460.37|462.4|460.4|462.29|460.29|26
1605191490000|2020-11-12 14:31:30|462.31|460.31|462.2|460.2|462.39|460.39|462.2|460.2|14
1605191500000|2020-11-12 14:31:40|462.21|460.21|461.82|459.82|462.26|460.26|461.82|459.82|22
1605191510000|2020-11-12 14:31:50|461.72|459.72|461.62|459.62|461.77|459.77|461.44|459.44|29
1605191520000|2020-11-12 14:32:00|461.66|459.66|461.51|459.51|461.71|459.71|461.49|459.49|19
1605191530000|2020-11-12 14:32:10|461.5|459.5|461.11|459.11|461.55|459.55|461.11|459.11|22
1605191540000|2020-11-12 14:32:20|461.09|459.09|461.37|459.37|461.37|459.37|461.04|459.04|17
1605191550000|2020-11-12 14:32:30|461.35|459.35|460.87|458.87|461.35|459.35|460.85|458.85|27
1605191560000|2020-11-12 14:32:40|460.86|458.86|460.8|458.8|460.89|458.89|460.8|458.8|10
1605191570000|2020-11-12 14:32:50|460.79|458.79|460.38|458.38|460.79|458.79|460.18|458.18|30
1605191580000|2020-11-12 14:33:00|460.45|458.45|460.36|458.36|460.5|458.5|460.25|458.25|32
1605191590000|2020-11-12 14:33:10|460.4|458.4|460.83|458.83|460.85|458.85|460.39|458.39|33
1605191600000|2020-11-12 14:33:20|460.77|458.77|460.83|458.83|460.9|458.9|460.58|458.58|30
1605191610000|2020-11-12 14:33:30|460.82|458.82|460.71|458.71|460.83|458.83|460.59|458.59|28
1605191620000|2020-11-12 14:33:40|460.72|458.72|460.45|458.45|460.72|458.72|460.44|458.44|33
1605191630000|2020-11-12 14:33:50|460.44|458.44|459.87|457.87|460.44|458.44|459.87|457.87|30
1605191640000|2020-11-12 14:34:00|459.92|457.92|459.66|457.66|459.99|457.99|459.64|457.64|30
1605191650000|2020-11-12 14:34:10|459.69|457.69|459.82|457.82|459.88|457.88|459.68|457.68|30
1605191660000|2020-11-12 14:34:20|459.88|457.88|459.6|457.6|459.88|457.88|459.56|457.56|30
1605191670000|2020-11-12 14:34:30|459.61|457.61|459.61|457.61|459.7|457.7|459.49|457.49|26
1605191680000|2020-11-12 14:34:40|459.62|457.62|459.67|457.67|459.78|457.78|459.62|457.62|27
1605191690000|2020-11-12 14:34:50|459.68|457.68|459.65|457.65|459.84|457.84|459.65|457.65|20
1605191700000|2020-11-12 14:35:00|459.68|457.68|459.58|457.58|459.68|457.68|459.56|457.56|24
1605191710000|2020-11-12 14:35:10|459.59|457.59|459.73|457.73|459.74|457.74|459.59|457.59|28
1605191720000|2020-11-12 14:35:20|459.74|457.74|459.66|457.66|459.74|457.74|459.65|457.65|22
1605191730000|2020-11-12 14:35:30|459.65|457.65|459.55|457.55|459.65|457.65|459.55|457.55|11
1605191740000|2020-11-12 14:35:40|459.56|457.56|459.63|457.63|459.65|457.65|459.56|457.56|12
1605191750000|2020-11-12 14:35:50|459.59|457.59|459.58|457.58|459.59|457.59|459.54|457.54|12
1605191760000|2020-11-12 14:36:00|459.57|457.57|459.56|457.56|459.58|457.58|459.56|457.56|5
1605191770000|2020-11-12 14:36:10|459.55|457.55|459.24|457.24|459.56|457.56|459.24|457.24|24
1605191780000|2020-11-12 14:36:20|459.22|457.22|459.06|457.06|459.22|457.22|459.06|457.06|20
1605191790000|2020-11-12 14:36:30|458.96|456.96|458.8|456.8|458.98|456.98|458.79|456.79|25
1605191800000|2020-11-12 14:36:40|458.81|456.81|458.92|456.92|458.96|456.96|458.81|456.81|26
1605191810000|2020-11-12 14:36:50|458.93|456.93|458.79|456.79|458.93|456.93|458.77|456.77|24
1605191820000|2020-11-12 14:37:00|458.8|456.8|458.81|456.81|458.83|456.83|458.78|456.78|15
1605191830000|2020-11-12 14:37:10|458.82|456.82|459.43|457.43|459.43|457.43|458.82|456.82|19
1605191840000|2020-11-12 14:37:20|459.39|457.39|459.62|457.62|459.7|457.7|459.39|457.39|25
1605191850000|2020-11-12 14:37:30|459.61|457.61|459.74|457.74|459.76|457.76|459.61|457.61|20
1605191860000|2020-11-12 14:37:40|459.73|457.73|459.72|457.72|459.85|457.85|459.71|457.71|18
1605191870000|2020-11-12 14:37:50|459.69|457.69|459.84|457.84|459.88|457.88|459.67|457.67|19
1605191880000|2020-11-12 14:38:00|459.87|457.87|459.64|457.64|459.87|457.87|459.59|457.59|15
1605191890000|2020-11-12 14:38:10|459.62|457.62|459.31|457.31|459.62|457.62|459.26|457.26|15
1605191900000|2020-11-12 14:38:20|459.38|457.38|459.18|457.18|459.41|457.41|459.12|457.12|29
1605191910000|2020-11-12 14:38:30|459.19|457.19|459.36|457.36|459.4|457.4|459.19|457.19|25
1605191920000|2020-11-12 14:38:40|459.37|457.37|459.35|457.35|459.37|457.37|459.04|457.04|31
1605191930000|2020-11-12 14:38:50|459.36|457.36|459.67|457.67|459.69|457.69|459.36|457.36|26
1605191940000|2020-11-12 14:39:00|459.69|457.69|459.59|457.59|459.72|457.72|459.55|457.55|26
1605191950000|2020-11-12 14:39:10|459.6|457.6|459.81|457.81|459.83|457.83|459.59|457.59|32
1605191960000|2020-11-12 14:39:20|459.82|457.82|459.77|457.77|459.88|457.88|459.71|457.71|27
1605191970000|2020-11-12 14:39:30|459.76|457.76|459.84|457.84|459.88|457.88|459.75|457.75|27
1605191980000|2020-11-12 14:39:40|459.81|457.81|459.93|457.93|459.95|457.95|459.79|457.79|24
1605191990000|2020-11-12 14:39:50|459.89|457.89|459.79|457.79|459.89|457.89|459.78|457.78|26
1605192000000|2020-11-12 14:40:00|459.8|457.8|459.75|457.75|459.82|457.82|459.75|457.75|23
1605192010000|2020-11-12 14:40:10|459.78|457.78|459.96|457.96|460.01|458.01|459.78|457.78|24
1605192020000|2020-11-12 14:40:20|459.97|457.97|460.24|458.24|460.27|458.27|459.94|457.94|28
1605192030000|2020-11-12 14:40:30|460.25|458.25|460.17|458.17|460.5|458.5|460.17|458.17|28
1605192040000|2020-11-12 14:40:40|460.22|458.22|459.99|457.99|460.22|458.22|459.98|457.98|20
1605192050000|2020-11-12 14:40:50|459.98|457.98|460.17|458.17|460.2|458.2|459.98|457.98|23
1605192060000|2020-11-12 14:41:00|460.16|458.16|460.19|458.19|460.19|458.19|460.08|458.08|19
1605192070000|2020-11-12 14:41:10|460.2|458.2|460.27|458.27|460.44|458.44|460.2|458.2|26
1605192080000|2020-11-12 14:41:20|460.26|458.26|460.26|458.26|460.37|458.37|460.22|458.22|18
1605192090000|2020-11-12 14:41:30|460.23|458.23|460.07|458.07|460.23|458.23|459.95|457.95|25
1605192100000|2020-11-12 14:41:40|460.08|458.08|460.14|458.14|460.19|458.19|460.08|458.08|17
1605192110000|2020-11-12 14:41:50|460.12|458.12|459.99|457.99|460.12|458.12|459.97|457.97|27
1605192120000|2020-11-12 14:42:00|459.98|457.98|460.03|458.03|460.05|458.05|459.95|457.95|29
1605192130000|2020-11-12 14:42:10|460.05|458.05|459.98|457.98|460.06|458.06|459.98|457.98|17
1605192140000|2020-11-12 14:42:20|459.97|457.97|459.97|457.97|459.99|457.99|459.96|457.96|10
1605192150000|2020-11-12 14:42:30|459.96|457.96|459.81|457.81|459.97|457.97|459.81|457.81|21
1605192160000|2020-11-12 14:42:40|459.8|457.8|459.56|457.56|459.8|457.8|459.55|457.55|19
1605192170000|2020-11-12 14:42:50|459.59|457.59|459.86|457.86|459.86|457.86|459.51|457.51|30
1605192180000|2020-11-12 14:43:00|459.85|457.85|459.66|457.66|459.89|457.89|459.55|457.55|26
1605192190000|2020-11-12 14:43:10|459.59|457.59|459.55|457.55|459.6|457.6|459.47|457.47|26
1605192200000|2020-11-12 14:43:20|459.54|457.54|459.46|457.46|459.55|457.55|459.45|457.45|27
1605192210000|2020-11-12 14:43:30|459.45|457.45|459.1|457.1|459.45|457.45|459.06|457.06|29
1605192220000|2020-11-12 14:43:40|459.05|457.05|459.09|457.09|459.2|457.2|459.02|457.02|33
1605192230000|2020-11-12 14:43:50|459.1|457.1|459.22|457.22|459.22|457.22|459|457|26
1605192240000|2020-11-12 14:44:00|459.21|457.21|459.01|457.01|459.21|457.21|459|457|24
1605192250000|2020-11-12 14:44:10|459|457|458.88|456.88|459|457|458.87|456.87|28
1605192260000|2020-11-12 14:44:20|458.87|456.87|458.77|456.77|458.91|456.91|458.74|456.74|26
1605192270000|2020-11-12 14:44:30|458.79|456.79|458.79|456.79|458.86|456.86|458.76|456.76|29
1605192280000|2020-11-12 14:44:40|458.78|456.78|458.57|456.57|458.78|456.78|458.56|456.56|15
1605192290000|2020-11-12 14:44:50|458.58|456.58|458.06|456.06|458.58|456.58|457.66|455.66|36
1605192300000|2020-11-12 14:45:00|458.12|456.12|457.93|455.93|458.26|456.26|457.9|455.9|35
1605192310000|2020-11-12 14:45:10|457.94|455.94|457.69|455.69|457.94|455.94|457.65|455.65|30
1605192320000|2020-11-12 14:45:20|457.7|455.7|457.58|455.58|457.7|455.7|457.57|455.57|25
1605192330000|2020-11-12 14:45:30|457.57|455.57|457.49|455.49|457.58|455.58|457.43|455.43|25
1605192340000|2020-11-12 14:45:40|457.47|455.47|457.44|455.44|457.48|455.48|457.34|455.34|20
1605192350000|2020-11-12 14:45:50|457.46|455.46|457.34|455.34|457.46|455.46|457.33|455.33|27
1605192360000|2020-11-12 14:46:00|457.33|455.33|456.85|454.85|457.36|455.36|456.78|454.78|30
1605192370000|2020-11-12 14:46:10|456.83|454.83|457.32|455.32|457.32|455.32|456.78|454.78|25
1605192380000|2020-11-12 14:46:20|457.27|455.27|457.76|455.76|457.79|455.79|457.27|455.27|28
1605192390000|2020-11-12 14:46:30|457.77|455.77|457.94|455.94|458|456|457.77|455.77|30
1605192400000|2020-11-12 14:46:40|457.93|455.93|458|456|458|456|457.78|455.78|26
1605192410000|2020-11-12 14:46:50|458.04|456.04|458.36|456.36|458.36|456.36|458.03|456.03|25
1605192420000|2020-11-12 14:47:00|458.37|456.37|458.69|456.69|458.7|456.7|458.37|456.37|24
1605192430000|2020-11-12 14:47:10|458.7|456.7|458.87|456.87|458.87|456.87|458.69|456.69|29
1605192440000|2020-11-12 14:47:20|458.86|456.86|459.15|457.15|459.15|457.15|458.85|456.85|17
1605192450000|2020-11-12 14:47:30|459.21|457.21|459.47|457.47|459.48|457.48|459.21|457.21|25
1605192460000|2020-11-12 14:47:40|459.5|457.5|459.64|457.64|459.64|457.64|459.44|457.44|17
1605192470000|2020-11-12 14:47:50|459.66|457.66|459.66|457.66|459.68|457.68|459.65|457.65|6
1605192480000|2020-11-12 14:48:00|459.65|457.65|459.73|457.73|459.73|457.73|459.65|457.65|7
1605192490000|2020-11-12 14:48:10|459.71|457.71|459.73|457.73|459.73|457.73|459.7|457.7|6
1605192500000|2020-11-12 14:48:20|459.72|457.72|459.78|457.78|459.79|457.79|459.72|457.72|7
1605192510000|2020-11-12 14:48:30|459.8|457.8|459.7|457.7|459.85|457.85|459.64|457.64|17
1605192520000|2020-11-12 14:48:40|459.69|457.69|459.54|457.54|459.69|457.69|459.46|457.46|19
1605192530000|2020-11-12 14:48:50|459.52|457.52|459.58|457.58|459.58|457.58|459.52|457.52|9
1605192540000|2020-11-12 14:49:00|459.46|457.46|459.45|457.45|459.51|457.51|459.39|457.39|18
1605192550000|2020-11-12 14:49:10|459.47|457.47|459.16|457.16|459.47|457.47|459.09|457.09|21
1605192560000|2020-11-12 14:49:20|459.1|457.1|459.1|457.1|459.13|457.13|458.85|456.85|23
1605192570000|2020-11-12 14:49:30|459.08|457.08|459.32|457.32|459.44|457.44|459.07|457.07|19
1605192580000|2020-11-12 14:49:40|459.31|457.31|459.6|457.6|459.68|457.68|459.31|457.31|25
1605192590000|2020-11-12 14:49:50|459.59|457.59|459.53|457.53|459.59|457.59|459.51|457.51|13
1605192600000|2020-11-12 14:50:00|459.43|457.43|459.12|457.12|459.43|457.43|459.02|457.02|23
1605192610000|2020-11-12 14:50:10|459.13|457.13|459.63|457.63|459.63|457.63|459.06|457.06|27
1605192620000|2020-11-12 14:50:20|459.64|457.64|459.97|457.97|459.98|457.98|459.64|457.64|28
1605192630000|2020-11-12 14:50:30|459.96|457.96|460.16|458.16|460.19|458.19|459.94|457.94|26
1605192640000|2020-11-12 14:50:40|460.17|458.17|460.21|458.21|460.23|458.23|460.06|458.06|30
1605192650000|2020-11-12 14:50:50|460.2|458.2|460.17|458.17|460.28|458.28|460.15|458.15|24
1605192660000|2020-11-12 14:51:00|460.26|458.26|460.3|458.3|460.33|458.33|460.17|458.17|27
1605192670000|2020-11-12 14:51:10|460.31|458.31|460.18|458.18|460.32|458.32|460.14|458.14|23
1605192680000|2020-11-12 14:51:20|460.17|458.17|460.25|458.25|460.25|458.25|460.13|458.13|12
1605192690000|2020-11-12 14:51:30|460.24|458.24|460.49|458.49|460.5|458.5|460.24|458.24|16
1605192700000|2020-11-12 14:51:40|460.5|458.5|460.52|458.52|460.52|458.52|460.5|458.5|6
1605192710000|2020-11-12 14:51:50|460.48|458.48|460.41|458.41|460.5|458.5|460.41|458.41|13
1605192720000|2020-11-12 14:52:00|460.42|458.42|460.48|458.48|460.49|458.49|460.42|458.42|11
1605192730000|2020-11-12 14:52:10|460.47|458.47|460.49|458.49|460.5|458.5|460.47|458.47|7
1605192740000|2020-11-12 14:52:20|460.48|458.48|460.37|458.37|460.48|458.48|460.36|458.36|14
1605192750000|2020-11-12 14:52:30|460.38|458.38|460.59|458.59|460.63|458.63|460.38|458.38|26
1605192760000|2020-11-12 14:52:40|460.58|458.58|460.43|458.43|460.64|458.64|460.43|458.43|13
1605192770000|2020-11-12 14:52:50|460.41|458.41|460.39|458.39|460.41|458.41|460.39|458.39|6
1605192780000|2020-11-12 14:53:00|460.26|458.26|459.79|457.79|460.26|458.26|459.75|457.75|26
1605192790000|2020-11-12 14:53:10|459.78|457.78|460.12|458.12|460.14|458.14|459.66|457.66|30
1605192800000|2020-11-12 14:53:20|460.11|458.11|460.1|458.1|460.16|458.16|460.09|458.09|21
1605192810000|2020-11-12 14:53:30|460.11|458.11|460.05|458.05|460.11|458.11|460|458|24
1605192820000|2020-11-12 14:53:40|460.06|458.06|460.13|458.13|460.16|458.16|460.02|458.02|17
1605192830000|2020-11-12 14:53:50|460.12|458.12|460.3|458.3|460.31|458.31|459.92|457.92|29
1605192840000|2020-11-12 14:54:00|460.34|458.34|460.24|458.24|460.34|458.34|460.21|458.21|18
1605192850000|2020-11-12 14:54:10|460.23|458.23|460.41|458.41|460.41|458.41|460.21|458.21|7
1605192860000|2020-11-12 14:54:20|460.42|458.42|460.54|458.54|460.55|458.55|460.42|458.42|26
1605192870000|2020-11-12 14:54:30|460.56|458.56|460.51|458.51|460.6|458.6|460.43|458.43|25
1605192880000|2020-11-12 14:54:40|460.47|458.47|460.29|458.29|460.47|458.47|460.21|458.21|26
1605192890000|2020-11-12 14:54:50|460.28|458.28|460.6|458.6|460.65|458.65|460.28|458.28|25
1605192900000|2020-11-12 14:55:00|460.61|458.61|460.66|458.66|460.66|458.66|460.53|458.53|29
1605192910000|2020-11-12 14:55:10|460.67|458.67|460.63|458.63|460.78|458.78|460.6|458.6|29
1605192920000|2020-11-12 14:55:20|460.58|458.58|460.64|458.64|460.66|458.66|460.46|458.46|17
1605192930000|2020-11-12 14:55:30|460.68|458.68|460.52|458.52|460.7|458.7|460.52|458.52|11
1605192940000|2020-11-12 14:55:40|460.51|458.51|460.65|458.65|460.65|458.65|460.49|458.49|17
1605192950000|2020-11-12 14:55:50|460.62|458.62|460.7|458.7|460.71|458.71|460.62|458.62|10
1605192960000|2020-11-12 14:56:00|460.69|458.69|460.69|458.69|460.74|458.74|460.69|458.69|13
1605192970000|2020-11-12 14:56:10|460.62|458.62|460.46|458.46|460.63|458.63|460.46|458.46|11
1605192980000|2020-11-12 14:56:20|460.43|458.43|460.57|458.57|460.59|458.59|460.43|458.43|21
1605192990000|2020-11-12 14:56:30|460.58|458.58|460.6|458.6|460.6|458.6|460.45|458.45|24
1605193000000|2020-11-12 14:56:40|460.61|458.61|460.73|458.73|460.78|458.78|460.6|458.6|25
1605193010000|2020-11-12 14:56:50|460.74|458.74|460.79|458.79|460.8|458.8|460.71|458.71|18
1605193020000|2020-11-12 14:57:00|460.78|458.78|460.59|458.59|460.78|458.78|460.58|458.58|9
1605193030000|2020-11-12 14:57:10|460.55|458.55|460.55|458.55|460.59|458.59|460.54|458.54|18
1605193040000|2020-11-12 14:57:20|460.54|458.54|460.79|458.79|460.81|458.81|460.54|458.54|22
1605193050000|2020-11-12 14:57:30|460.78|458.78|460.8|458.8|460.81|458.81|460.75|458.75|11
1605193060000|2020-11-12 14:57:40|460.79|458.79|460.64|458.64|460.83|458.83|460.64|458.64|17
1605193070000|2020-11-12 14:57:50|460.65|458.65|460.59|458.59|460.66|458.66|460.55|458.55|28
1605193080000|2020-11-12 14:58:00|460.57|458.57|460.7|458.7|460.71|458.71|460.57|458.57|17
1605193090000|2020-11-12 14:58:10|460.71|458.71|460.75|458.75|460.78|458.78|460.71|458.71|12
1605193100000|2020-11-12 14:58:20|460.74|458.74|460.67|458.67|460.74|458.74|460.67|458.67|7
1605193110000|2020-11-12 14:58:30|460.69|458.69|460.51|458.51|460.71|458.71|460.51|458.51|17
1605193120000|2020-11-12 14:58:40|460.49|458.49|460.36|458.36|460.5|458.5|460.36|458.36|19
1605193130000|2020-11-12 14:58:50|460.37|458.37|460.57|458.57|460.57|458.57|460.36|458.36|27
1605193140000|2020-11-12 14:59:00|460.56|458.56|460.51|458.51|460.71|458.71|460.47|458.47|27
1605193150000|2020-11-12 14:59:10|460.52|458.52|460.51|458.51|460.52|458.52|460.49|458.49|10
1605193160000|2020-11-12 14:59:20|460.5|458.5|460.45|458.45|460.5|458.5|460.45|458.45|12
1605193170000|2020-11-12 14:59:30|460.44|458.44|460.43|458.43|460.44|458.44|460.4|458.4|19
1605193180000|2020-11-12 14:59:40|460.41|458.41|460.43|458.43|460.45|458.45|460.41|458.41|14
1605193190000|2020-11-12 14:59:50|460.44|458.44|460.45|458.45|460.45|458.45|460.39|458.39|20
1605193200000|2020-11-12 15:00:00|460.44|458.44|460.4|458.4|460.46|458.46|460.24|458.24|27
1605193210000|2020-11-12 15:00:10|460.39|458.39|460.5|458.5|460.5|458.5|460.36|458.36|15
1605193220000|2020-11-12 15:00:20|460.48|458.48|460.79|458.79|460.79|458.79|460.48|458.48|22
1605193230000|2020-11-12 15:00:30|460.81|458.81|460.85|458.85|460.85|458.85|460.81|458.81|4
1605193240000|2020-11-12 15:00:40|460.87|458.87|460.94|458.94|461.02|459.02|460.87|458.87|23
1605193250000|2020-11-12 15:00:50|460.95|458.95|461|459|461.05|459.05|460.95|458.95|18
1605193260000|2020-11-12 15:01:00|461.01|459.01|461.05|459.05|461.05|459.05|461.01|459.01|14
1605193270000|2020-11-12 15:01:10|461.06|459.06|461.06|459.06|461.08|459.08|461.06|459.06|13
1605193280000|2020-11-12 15:01:20|461.07|459.07|461.08|459.08|461.09|459.09|461.07|459.07|8
1605193290000|2020-11-12 15:01:30|461.09|459.09|461.25|459.25|461.27|459.27|461.09|459.09|16
1605193300000|2020-11-12 15:01:40|461.24|459.24|461.37|459.37|461.39|459.39|461.24|459.24|15
1605193310000|2020-11-12 15:01:50|461.36|459.36|461.25|459.25|461.36|459.36|461.25|459.25|15
1605193320000|2020-11-12 15:02:00|461.27|459.27|461.32|459.32|461.39|459.39|461.25|459.25|26
1605193330000|2020-11-12 15:02:10|461.34|459.34|461.38|459.38|461.38|459.38|461.32|459.32|16
1605193340000|2020-11-12 15:02:20|461.37|459.37|461.39|459.39|461.39|459.39|461.33|459.33|10
1605193350000|2020-11-12 15:02:30|461.37|459.37|461.35|459.35|461.37|459.37|461.34|459.34|4
1605193360000|2020-11-12 15:02:40|461.36|459.36|461.37|459.37|461.37|459.37|461.35|459.35|10
1605193370000|2020-11-12 15:02:50|461.35|459.35|461.53|459.53|461.53|459.53|461.35|459.35|18
1605193380000|2020-11-12 15:03:00|461.54|459.54|461.55|459.55|461.57|459.57|461.51|459.51|15
1605193390000|2020-11-12 15:03:10|461.56|459.56|461.34|459.34|461.56|459.56|461.34|459.34|18
1605193400000|2020-11-12 15:03:20|461.35|459.35|461.23|459.23|461.36|459.36|461.21|459.21|14
1605193410000|2020-11-12 15:03:30|461.25|459.25|461.26|459.26|461.26|459.26|461.21|459.21|16
1605193420000|2020-11-12 15:03:40|461.3|459.3|461.37|459.37|461.42|459.42|461.3|459.3|22
1605193430000|2020-11-12 15:03:50|461.38|459.38|461.41|459.41|461.41|459.41|461.36|459.36|9
1605193440000|2020-11-12 15:04:00|461.42|459.42|461.4|459.4|461.43|459.43|461.37|459.37|25
1605193450000|2020-11-12 15:04:10|461.39|459.39|461.22|459.22|461.39|459.39|461.2|459.2|22
1605193460000|2020-11-12 15:04:20|461.21|459.21|461.11|459.11|461.22|459.22|461.11|459.11|10
1605193470000|2020-11-12 15:04:30|461.1|459.1|460.7|458.7|461.1|459.1|460.69|458.69|18
1605193480000|2020-11-12 15:04:40|460.63|458.63|460.45|458.45|460.64|458.64|460.45|458.45|24
1605193490000|2020-11-12 15:04:50|460.44|458.44|460.56|458.56|460.61|458.61|460.44|458.44|22
1605193500000|2020-11-12 15:05:00|460.55|458.55|460.61|458.61|460.62|458.62|460.49|458.49|20
1605193510000|2020-11-12 15:05:10|460.6|458.6|460.51|458.51|460.6|458.6|460.51|458.51|15
1605193520000|2020-11-12 15:05:20|460.47|458.47|460.22|458.22|460.47|458.47|460.22|458.22|24
1605193530000|2020-11-12 15:05:30|460.14|458.14|460.23|458.23|460.23|458.23|460.14|458.14|26
1605193540000|2020-11-12 15:05:40|460.21|458.21|460.04|458.04|460.21|458.21|460.02|458.02|23
1605193550000|2020-11-12 15:05:50|460.05|458.05|460|458|460.05|458.05|459.96|457.96|18
1605193560000|2020-11-12 15:06:00|459.98|457.98|460.09|458.09|460.09|458.09|459.92|457.92|19
1605193570000|2020-11-12 15:06:10|460.1|458.1|460.27|458.27|460.29|458.29|460.08|458.08|33
1605193580000|2020-11-12 15:06:20|460.25|458.25|460.15|458.15|460.31|458.31|460.15|458.15|24
1605193590000|2020-11-12 15:06:30|460.14|458.14|460.35|458.35|460.38|458.38|460.14|458.14|21
1605193600000|2020-11-12 15:06:40|460.36|458.36|459.97|457.97|460.36|458.36|459.91|457.91|22
1605193610000|2020-11-12 15:06:50|459.96|457.96|459.97|457.97|460.06|458.06|459.94|457.94|21
1605193620000|2020-11-12 15:07:00|459.96|457.96|459.83|457.83|459.96|457.96|459.82|457.82|15
1605193630000|2020-11-12 15:07:10|459.84|457.84|460.05|458.05|460.08|458.08|459.84|457.84|28
1605193640000|2020-11-12 15:07:20|460.06|458.06|459.92|457.92|460.07|458.07|459.92|457.92|14
1605193650000|2020-11-12 15:07:30|459.93|457.93|459.78|457.78|459.94|457.94|459.78|457.78|19
1605193660000|2020-11-12 15:07:40|459.73|457.73|459.74|457.74|459.76|457.76|459.72|457.72|8
1605193670000|2020-11-12 15:07:50|459.75|457.75|459.73|457.73|459.83|457.83|459.72|457.72|17
1605193680000|2020-11-12 15:08:00|459.72|457.72|459.67|457.67|459.72|457.72|459.67|457.67|12
1605193690000|2020-11-12 15:08:10|459.68|457.68|459.42|457.42|459.68|457.68|459.42|457.42|13
1605193700000|2020-11-12 15:08:20|459.41|457.41|459.56|457.56|459.56|457.56|459.21|457.21|20
1605193710000|2020-11-12 15:08:30|459.57|457.57|459.71|457.71|459.74|457.74|459.55|457.55|28
1605193720000|2020-11-12 15:08:40|459.72|457.72|459.61|457.61|459.86|457.86|459.61|457.61|28
1605193730000|2020-11-12 15:08:50|459.6|457.6|459.56|457.56|459.6|457.6|459.5|457.5|17
1605193740000|2020-11-12 15:09:00|459.55|457.55|459.74|457.74|459.75|457.75|459.55|457.55|22
1605193750000|2020-11-12 15:09:10|459.75|457.75|459.99|457.99|460.11|458.11|459.73|457.73|22
1605193760000|2020-11-12 15:09:20|460|458|460.08|458.08|460.08|458.08|459.96|457.96|18
1605193770000|2020-11-12 15:09:30|460.06|458.06|460.11|458.11|460.14|458.14|460.06|458.06|16
1605193780000|2020-11-12 15:09:40|460.12|458.12|460.19|458.19|460.19|458.19|460.1|458.1|16
1605193790000|2020-11-12 15:09:50|460.18|458.18|460.04|458.04|460.18|458.18|459.96|457.96|24
1605193800000|2020-11-12 15:10:00|460.05|458.05|460.1|458.1|460.11|458.11|460.01|458.01|23
1605193810000|2020-11-12 15:10:10|460.09|458.09|460.27|458.27|460.27|458.27|460.05|458.05|28
1605193820000|2020-11-12 15:10:20|460.25|458.25|460.24|458.24|460.27|458.27|460.22|458.22|14
1605193830000|2020-11-12 15:10:30|460.21|458.21|460.64|458.64|460.68|458.68|460.2|458.2|31
1605193840000|2020-11-12 15:10:40|460.63|458.63|460.76|458.76|460.76|458.76|460.63|458.63|32
1605193850000|2020-11-12 15:10:50|460.78|458.78|460.86|458.86|460.87|458.87|460.77|458.77|19
1605193860000|2020-11-12 15:11:00|460.87|458.87|460.87|458.87|460.89|458.89|460.8|458.8|27
1605193870000|2020-11-12 15:11:10|460.89|458.89|460.94|458.94|460.96|458.96|460.86|458.86|21
1605193880000|2020-11-12 15:11:20|460.93|458.93|461.04|459.04|461.04|459.04|460.86|458.86|26
1605193890000|2020-11-12 15:11:30|461.03|459.03|461.08|459.08|461.08|459.08|461.01|459.01|14
1605193900000|2020-11-12 15:11:40|461.06|459.06|461.23|459.23|461.24|459.24|461.04|459.04|25
1605193910000|2020-11-12 15:11:50|461.24|459.24|461.42|459.42|461.42|459.42|461.24|459.24|13
1605193920000|2020-11-12 15:12:00|461.45|459.45|461.27|459.27|461.45|459.45|461.22|459.22|18
1605193930000|2020-11-12 15:12:10|461.26|459.26|461.18|459.18|461.26|459.26|461.08|459.08|16
1605193940000|2020-11-12 15:12:20|461.19|459.19|461.43|459.43|461.43|459.43|461.18|459.18|28
1605193950000|2020-11-12 15:12:30|461.42|459.42|461.41|459.41|461.49|459.49|461.36|459.36|27
1605193960000|2020-11-12 15:12:40|461.4|459.4|461.5|459.5|461.53|459.53|461.4|459.4|17
1605193970000|2020-11-12 15:12:50|461.49|459.49|461.42|459.42|461.54|459.54|461.42|459.42|18
1605193980000|2020-11-12 15:13:00|461.41|459.41|461.17|459.17|461.41|459.41|461.16|459.16|15
1605193990000|2020-11-12 15:13:10|461.19|459.19|461.35|459.35|461.37|459.37|461.15|459.15|23
1605194000000|2020-11-12 15:13:20|461.34|459.34|461.44|459.44|461.44|459.44|461.33|459.33|18
1605194010000|2020-11-12 15:13:30|461.42|459.42|461.49|459.49|461.51|459.51|461.41|459.41|12
1605194020000|2020-11-12 15:13:40|461.4|459.4|461.39|459.39|461.44|459.44|461.39|459.39|4
1605194030000|2020-11-12 15:13:50|461.41|459.41|461.38|459.38|461.42|459.42|461.31|459.31|20
1605194040000|2020-11-12 15:14:00|461.37|459.37|461.17|459.17|461.37|459.37|461.17|459.17|13
1605194050000|2020-11-12 15:14:10|461.18|459.18|461.24|459.24|461.26|459.26|461.18|459.18|17
1605194060000|2020-11-12 15:14:20|461.25|459.25|461.36|459.36|461.43|459.43|461.25|459.25|18
1605194070000|2020-11-12 15:14:30|461.34|459.34|461.27|459.27|461.43|459.43|461.25|459.25|18
1605194080000|2020-11-12 15:14:40|461.28|459.28|461.25|459.25|461.3|459.3|461.17|459.17|20
1605194090000|2020-11-12 15:14:50|461.2|459.2|461.17|459.17|461.25|459.25|461.11|459.11|13
1605194100000|2020-11-12 15:15:00|461.08|459.08|461.26|459.26|461.26|459.26|461.02|459.02|15
1605194110000|2020-11-12 15:15:10|461.27|459.27|461.22|459.22|461.28|459.28|461.21|459.21|15
1605194120000|2020-11-12 15:15:20|461.25|459.25|461.24|459.24|461.28|459.28|461.18|459.18|21
1605194130000|2020-11-12 15:15:30|461.23|459.23|461.23|459.23|461.26|459.26|461.23|459.23|12
1605194140000|2020-11-12 15:15:40|461.24|459.24|461.29|459.29|461.31|459.31|461.24|459.24|20
1605194150000|2020-11-12 15:15:50|461.27|459.27|461.29|459.29|461.31|459.31|461.27|459.27|19
1605194160000|2020-11-12 15:16:00|461.26|459.26|461.2|459.2|461.29|459.29|461.2|459.2|15
1605194170000|2020-11-12 15:16:10|461.14|459.14|461.2|459.2|461.2|459.2|461.07|459.07|26
1605194180000|2020-11-12 15:16:20|461.21|459.21|461.23|459.23|461.24|459.24|461.21|459.21|10
1605194190000|2020-11-12 15:16:30|461.22|459.22|461.32|459.32|461.37|459.37|461.22|459.22|20
1605194200000|2020-11-12 15:16:40|461.33|459.33|461.44|459.44|461.44|459.44|461.33|459.33|10
1605194210000|2020-11-12 15:16:50|461.45|459.45|461.36|459.36|461.48|459.48|461.36|459.36|20
1605194220000|2020-11-12 15:17:00|461.34|459.34|461.35|459.35|461.37|459.37|461.33|459.33|14
1605194230000|2020-11-12 15:17:10|461.36|459.36|461.46|459.46|461.48|459.48|461.35|459.35|17
1605194240000|2020-11-12 15:17:20|461.47|459.47|461.47|459.47|461.48|459.48|461.45|459.45|21
1605194250000|2020-11-12 15:17:30|461.48|459.48|461.52|459.52|461.55|459.55|461.37|459.37|27
1605194260000|2020-11-12 15:17:40|461.53|459.53|461.48|459.48|461.56|459.56|461.44|459.44|25
1605194270000|2020-11-12 15:17:50|461.55|459.55|461.56|459.56|461.57|459.57|461.53|459.53|19
1605194280000|2020-11-12 15:18:00|461.6|459.6|461.6|459.6|461.62|459.62|461.56|459.56|19
1605194290000|2020-11-12 15:18:10|461.61|459.61|461.72|459.72|461.72|459.72|461.59|459.59|18
1605194300000|2020-11-12 15:18:20|461.71|459.71|461.62|459.62|461.72|459.72|461.6|459.6|20
1605194310000|2020-11-12 15:18:30|461.6|459.6|461.51|459.51|461.62|459.62|461.51|459.51|22
1605194320000|2020-11-12 15:18:40|461.52|459.52|461.65|459.65|461.68|459.68|461.52|459.52|24
1605194330000|2020-11-12 15:18:50|461.66|459.66|461.73|459.73|461.74|459.74|461.64|459.64|25
1605194340000|2020-11-12 15:19:00|461.72|459.72|461.61|459.61|461.81|459.81|461.61|459.61|29
1605194350000|2020-11-12 15:19:10|461.65|459.65|461.63|459.63|461.66|459.66|461.61|459.61|8
1605194360000|2020-11-12 15:19:20|461.62|459.62|461.62|459.62|461.62|459.62|461.62|459.62|1
1605194370000|2020-11-12 15:19:30|461.63|459.63|461.64|459.64|461.65|459.65|461.62|459.62|5
1605194380000|2020-11-12 15:19:40|461.63|459.63|461.63|459.63|461.63|459.63|461.62|459.62|3
1605194390000|2020-11-12 15:19:50|461.62|459.62|461.53|459.53|461.62|459.62|461.4|459.4|24
1605194400000|2020-11-12 15:20:00|461.52|459.52|461.44|459.44|461.52|459.52|461.42|459.42|20
1605194410000|2020-11-12 15:20:10|461.43|459.43|461.45|459.45|461.47|459.47|461.43|459.43|8
1605194420000|2020-11-12 15:20:20|461.5|459.5|461.49|459.49|461.53|459.53|461.43|459.43|12
1605194430000|2020-11-12 15:20:30|461.43|459.43|461.45|459.45|461.45|459.45|461.42|459.42|20
1605194440000|2020-11-12 15:20:40|461.46|459.46|461.44|459.44|461.46|459.46|461.44|459.44|7
1605194450000|2020-11-12 15:20:50|461.45|459.45|461.44|459.44|461.45|459.45|461.43|459.43|5
1605194460000|2020-11-12 15:21:00|461.46|459.46|461.6|459.6|461.62|459.62|461.45|459.45|11
1605194470000|2020-11-12 15:21:10|461.65|459.65|461.57|459.57|461.65|459.65|461.54|459.54|10
1605194480000|2020-11-12 15:21:20|461.55|459.55|461.58|459.58|461.58|459.58|461.54|459.54|5
1605194490000|2020-11-12 15:21:30|461.57|459.57|461.57|459.57|461.58|459.58|461.56|459.56|8
1605194500000|2020-11-12 15:21:40|461.58|459.58|461.59|459.59|461.59|459.59|461.56|459.56|17
1605194510000|2020-11-12 15:21:50|461.58|459.58|461.55|459.55|461.58|459.58|461.55|459.55|6
1605194520000|2020-11-12 15:22:00|461.56|459.56|461.35|459.35|461.57|459.57|461.35|459.35|23
1605194530000|2020-11-12 15:22:10|461.34|459.34|461.21|459.21|461.34|459.34|461.19|459.19|23
1605194540000|2020-11-12 15:22:20|461.2|459.2|461.25|459.25|461.29|459.29|461.07|459.07|22
1605194550000|2020-11-12 15:22:30|461.24|459.24|461.27|459.27|461.3|459.3|461.24|459.24|30
1605194560000|2020-11-12 15:22:40|461.28|459.28|461.32|459.32|461.32|459.32|461.26|459.26|16
1605194570000|2020-11-12 15:22:50|461.31|459.31|461.29|459.29|461.33|459.33|461.26|459.26|12
1605194580000|2020-11-12 15:23:00|461.3|459.3|461.32|459.32|461.34|459.34|461.28|459.28|18
1605194590000|2020-11-12 15:23:10|461.19|459.19|461.23|459.23|461.24|459.24|461.18|459.18|11
1605194600000|2020-11-12 15:23:20|461.22|459.22|461.11|459.11|461.24|459.24|461.11|459.11|15
1605194610000|2020-11-12 15:23:30|461.09|459.09|461.07|459.07|461.09|459.09|461.07|459.07|16
1605194620000|2020-11-12 15:23:40|461.08|459.08|461.04|459.04|461.08|459.08|461.02|459.02|11
1605194630000|2020-11-12 15:23:50|461.03|459.03|460.96|458.96|461.04|459.04|460.72|458.72|24
1605194640000|2020-11-12 15:24:00|460.95|458.95|460.7|458.7|460.96|458.96|460.7|458.7|26
1605194650000|2020-11-12 15:24:10|460.67|458.67|460.64|458.64|460.71|458.71|460.59|458.59|30
1605194660000|2020-11-12 15:24:20|460.65|458.65|460.98|458.98|460.99|458.99|460.63|458.63|28
1605194670000|2020-11-12 15:24:30|461.08|459.08|461.07|459.07|461.09|459.09|460.92|458.92|25
1605194680000|2020-11-12 15:24:40|461.08|459.08|460.97|458.97|461.1|459.1|460.95|458.95|20
1605194690000|2020-11-12 15:24:50|460.96|458.96|460.88|458.88|461.01|459.01|460.83|458.83|20
1605194700000|2020-11-12 15:25:00|460.87|458.87|460.79|458.79|460.87|458.87|460.75|458.75|24
1605194710000|2020-11-12 15:25:10|460.8|458.8|461|459|461|459|460.79|458.79|24
1605194720000|2020-11-12 15:25:20|460.98|458.98|461.04|459.04|461.06|459.06|460.98|458.98|24
1605194730000|2020-11-12 15:25:30|461.05|459.05|461.05|459.05|461.05|459.05|461.01|459.01|22
1605194740000|2020-11-12 15:25:40|461.03|459.03|460.97|458.97|461.04|459.04|460.88|458.88|29
1605194750000|2020-11-12 15:25:50|460.96|458.96|461.01|459.01|461.01|459.01|460.93|458.93|31
1605194760000|2020-11-12 15:26:00|461.02|459.02|461.09|459.09|461.09|459.09|460.96|458.96|23
1605194770000|2020-11-12 15:26:10|461.11|459.11|461.18|459.18|461.22|459.22|461.11|459.11|23
1605194780000|2020-11-12 15:26:20|461.16|459.16|461.11|459.11|461.18|459.18|461.11|459.11|13
1605194790000|2020-11-12 15:26:30|461.12|459.12|461.01|459.01|461.12|459.12|461|459|16
1605194800000|2020-11-12 15:26:40|461|459|461.02|459.02|461.03|459.03|460.99|458.99|4
1605194810000|2020-11-12 15:26:50|461.01|459.01|461.01|459.01|461.01|459.01|461.01|459.01|1
1605194820000|2020-11-12 15:27:00|461|459|460.99|458.99|461|459|460.99|458.99|2
1605194840000|2020-11-12 15:27:20|461|459|460.81|458.81|461|459|460.8|458.8|11
1605194850000|2020-11-12 15:27:30|460.8|458.8|460.8|458.8|460.83|458.83|460.8|458.8|7
1605194860000|2020-11-12 15:27:40|460.81|458.81|460.81|458.81|460.81|458.81|460.81|458.81|1
1605194880000|2020-11-12 15:28:00|460.84|458.84|460.86|458.86|460.88|458.88|460.81|458.81|18
1605194890000|2020-11-12 15:28:10|460.85|458.85|460.95|458.95|461.01|459.01|460.85|458.85|29
1605194900000|2020-11-12 15:28:20|460.94|458.94|460.88|458.88|461.02|459.02|460.85|458.85|21
1605194910000|2020-11-12 15:28:30|460.89|458.89|461.05|459.05|461.05|459.05|460.88|458.88|16
1605194920000|2020-11-12 15:28:40|461.04|459.04|461.07|459.07|461.07|459.07|461.03|459.03|15
1605194930000|2020-11-12 15:28:50|461.08|459.08|461.24|459.24|461.27|459.27|461.08|459.08|30
1605194940000|2020-11-12 15:29:00|461.25|459.25|461.24|459.24|461.26|459.26|461.16|459.16|16
1605194950000|2020-11-12 15:29:10|461.23|459.23|461.21|459.21|461.23|459.23|461.2|459.2|4
1605194960000|2020-11-12 15:29:20|461.22|459.22|461.2|459.2|461.22|459.22|461.2|459.2|5
1605194970000|2020-11-12 15:29:30|461.22|459.22|461.08|459.08|461.22|459.22|461.08|459.08|7
1605194980000|2020-11-12 15:29:40|461.12|459.12|461.1|459.1|461.16|459.16|461.07|459.07|31
1605194990000|2020-11-12 15:29:50|461.11|459.11|461.01|459.01|461.11|459.11|461|459|16
1605195000000|2020-11-12 15:30:00|461|459|460.94|458.94|461|459|460.92|458.92|12
1605195010000|2020-11-12 15:30:10|460.97|458.97|461.05|459.05|461.11|459.11|460.97|458.97|21
1605195020000|2020-11-12 15:30:20|461.06|459.06|461.01|459.01|461.08|459.08|461|459|23
1605195030000|2020-11-12 15:30:30|461|459|460.93|458.93|461.07|459.07|460.92|458.92|17
1605195040000|2020-11-12 15:30:40|460.92|458.92|460.84|458.84|460.92|458.92|460.83|458.83|9
1605195050000|2020-11-12 15:30:50|460.7|458.7|460.51|458.51|460.71|458.71|460.45|458.45|26
1605195060000|2020-11-12 15:31:00|460.52|458.52|460.5|458.5|460.52|458.52|460.4|458.4|26
1605195070000|2020-11-12 15:31:10|460.51|458.51|460.45|458.45|460.52|458.52|460.45|458.45|24
1605195080000|2020-11-12 15:31:20|460.44|458.44|460.5|458.5|460.52|458.52|460.43|458.43|21
1605195090000|2020-11-12 15:31:30|460.51|458.51|460.5|458.5|460.52|458.52|460.47|458.47|13
1605195100000|2020-11-12 15:31:40|460.51|458.51|460.66|458.66|460.67|458.67|460.47|458.47|25
1605195110000|2020-11-12 15:31:50|460.65|458.65|460.56|458.56|460.66|458.66|460.56|458.56|14
1605195120000|2020-11-12 15:32:00|460.55|458.55|460.56|458.56|460.6|458.6|460.55|458.55|9
1605195130000|2020-11-12 15:32:10|460.54|458.54|460.48|458.48|460.55|458.55|460.47|458.47|13
1605195140000|2020-11-12 15:32:20|460.4|458.4|460.39|458.39|460.46|458.46|460.37|458.37|6
1605195150000|2020-11-12 15:32:30|460.4|458.4|460.44|458.44|460.45|458.45|460.37|458.37|10
1605195160000|2020-11-12 15:32:40|460.43|458.43|460.8|458.8|460.8|458.8|460.43|458.43|27
1605195170000|2020-11-12 15:32:50|460.79|458.79|460.82|458.82|460.85|458.85|460.71|458.71|20
1605195180000|2020-11-12 15:33:00|460.84|458.84|460.9|458.9|460.94|458.94|460.84|458.84|21
1605195190000|2020-11-12 15:33:10|460.91|458.91|460.92|458.92|460.99|458.99|460.88|458.88|30
1605195200000|2020-11-12 15:33:20|460.95|458.95|461.14|459.14|461.14|459.14|460.95|458.95|16
1605195210000|2020-11-12 15:33:30|461.17|459.17|461.24|459.24|461.24|459.24|461.03|459.03|24
1605195220000|2020-11-12 15:33:40|461.28|459.28|461.37|459.37|461.45|459.45|461.28|459.28|24
1605195230000|2020-11-12 15:33:50|461.31|459.31|461.38|459.38|461.41|459.41|461.27|459.27|29
1605195240000|2020-11-12 15:34:00|461.39|459.39|461.06|459.06|461.39|459.39|461.06|459.06|23
1605195250000|2020-11-12 15:34:10|461.05|459.05|460.96|458.96|461.12|459.12|460.95|458.95|33
1605195260000|2020-11-12 15:34:20|460.92|458.92|460.86|458.86|460.95|458.95|460.81|458.81|32
1605195270000|2020-11-12 15:34:30|460.83|458.83|461.05|459.05|461.08|459.08|460.83|458.83|30
1605195280000|2020-11-12 15:34:40|461.06|459.06|461.16|459.16|461.16|459.16|461.03|459.03|29
1605195290000|2020-11-12 15:34:50|461.14|459.14|460.97|458.97|461.19|459.19|460.96|458.96|32
1605195300000|2020-11-12 15:35:00|460.96|458.96|460.86|458.86|460.98|458.98|460.85|458.85|30
1605195310000|2020-11-12 15:35:10|460.85|458.85|460.76|458.76|460.86|458.86|460.76|458.76|23
1605195320000|2020-11-12 15:35:20|460.74|458.74|460.93|458.93|460.93|458.93|460.74|458.74|15
1605195330000|2020-11-12 15:35:30|460.92|458.92|460.81|458.81|460.92|458.92|460.79|458.79|12
1605195340000|2020-11-12 15:35:40|460.82|458.82|460.75|458.75|460.83|458.83|460.73|458.73|15
1605195350000|2020-11-12 15:35:50|460.73|458.73|460.81|458.81|460.81|458.81|460.69|458.69|11
1605195360000|2020-11-12 15:36:00|460.8|458.8|460.78|458.78|460.83|458.83|460.75|458.75|12
1605195370000|2020-11-12 15:36:10|460.79|458.79|460.92|458.92|460.95|458.95|460.79|458.79|13
1605195380000|2020-11-12 15:36:20|460.97|458.97|460.93|458.93|461|459|460.92|458.92|19
1605195390000|2020-11-12 15:36:30|460.94|458.94|460.75|458.75|460.95|458.95|460.69|458.69|18
1605195400000|2020-11-12 15:36:40|460.74|458.74|460.59|458.59|460.74|458.74|460.59|458.59|17
1605195410000|2020-11-12 15:36:50|460.6|458.6|460.3|458.3|460.61|458.61|460.11|458.11|31
1605195420000|2020-11-12 15:37:00|460.28|458.28|460.23|458.23|460.29|458.29|460.12|458.12|28
1605195430000|2020-11-12 15:37:10|460.24|458.24|460.19|458.19|460.25|458.25|460.16|458.16|22
1605195440000|2020-11-12 15:37:20|460.18|458.18|460.17|458.17|460.26|458.26|460.16|458.16|17
1605195450000|2020-11-12 15:37:30|460.16|458.16|460.16|458.16|460.25|458.25|460.15|458.15|19
1605195460000|2020-11-12 15:37:40|460.18|458.18|460.03|458.03|460.18|458.18|459.97|457.97|18
1605195470000|2020-11-12 15:37:50|460.05|458.05|459.92|457.92|460.05|458.05|459.92|457.92|22
1605195480000|2020-11-12 15:38:00|459.9|457.9|460.03|458.03|460.03|458.03|459.88|457.88|14
1605195490000|2020-11-12 15:38:10|460.02|458.02|459.83|457.83|460.03|458.03|459.82|457.82|25
1605195500000|2020-11-12 15:38:20|459.85|457.85|459.75|457.75|459.85|457.85|459.73|457.73|28
1605195510000|2020-11-12 15:38:30|459.74|457.74|459.8|457.8|459.8|457.8|459.74|457.74|14
1605195520000|2020-11-12 15:38:40|459.79|457.79|459.86|457.86|459.86|457.86|459.79|457.79|14
1605195530000|2020-11-12 15:38:50|459.91|457.91|459.96|457.96|459.96|457.96|459.91|457.91|12
1605195540000|2020-11-12 15:39:00|459.94|457.94|459.92|457.92|459.98|457.98|459.92|457.92|19
1605195550000|2020-11-12 15:39:10|459.93|457.93|459.93|457.93|459.95|457.95|459.92|457.92|16
1605195560000|2020-11-12 15:39:20|459.95|457.95|459.88|457.88|459.96|457.96|459.85|457.85|20
1605195570000|2020-11-12 15:39:30|459.87|457.87|459.9|457.9|459.9|457.9|459.86|457.86|18
1605195580000|2020-11-12 15:39:40|459.91|457.91|459.87|457.87|459.91|457.91|459.87|457.87|13
1605195590000|2020-11-12 15:39:50|459.88|457.88|459.96|457.96|459.96|457.96|459.82|457.82|14
1605195600000|2020-11-12 15:40:00|460|458|460|458|460.02|458.02|459.99|457.99|13
1605195610000|2020-11-12 15:40:10|459.99|457.99|460.11|458.11|460.13|458.13|459.99|457.99|22
1605195620000|2020-11-12 15:40:20|460.1|458.1|460.25|458.25|460.27|458.27|460.09|458.09|18
1605195630000|2020-11-12 15:40:30|460.27|458.27|460.24|458.24|460.28|458.28|460.24|458.24|21
1605195640000|2020-11-12 15:40:40|460.23|458.23|460.26|458.26|460.27|458.27|460.23|458.23|18
1605195650000|2020-11-12 15:40:50|460.25|458.25|460.26|458.26|460.31|458.31|460.23|458.23|25
1605195660000|2020-11-12 15:41:00|460.24|458.24|460.09|458.09|460.31|458.31|460.09|458.09|24
1605195670000|2020-11-12 15:41:10|460.1|458.1|460.09|458.09|460.12|458.12|460.06|458.06|18
1605195680000|2020-11-12 15:41:20|460.1|458.1|459.98|457.98|460.11|458.11|459.98|457.98|15
1605195690000|2020-11-12 15:41:30|459.93|457.93|459.59|457.59|459.95|457.95|459.59|457.59|22
1605195700000|2020-11-12 15:41:40|459.56|457.56|459.16|457.16|459.6|457.6|459.16|457.16|30
1605195710000|2020-11-12 15:41:50|459.14|457.14|458.64|456.64|459.14|457.14|458.62|456.62|21
1605195720000|2020-11-12 15:42:00|458.61|456.61|458.84|456.84|458.84|456.84|458.59|456.59|35
1605195730000|2020-11-12 15:42:10|458.83|456.83|458.75|456.75|458.95|456.95|458.75|456.75|31
1605195740000|2020-11-12 15:42:20|458.76|456.76|458.85|456.85|458.85|456.85|458.76|456.76|28
1605195750000|2020-11-12 15:42:30|458.87|456.87|459.12|457.12|459.19|457.19|458.87|456.87|32
1605195760000|2020-11-12 15:42:40|459.14|457.14|459.07|457.07|459.14|457.14|458.98|456.98|26
1605195770000|2020-11-12 15:42:50|459.09|457.09|458.9|456.9|459.12|457.12|458.9|456.9|28
1605195780000|2020-11-12 15:43:00|458.89|456.89|459.21|457.21|459.21|457.21|458.89|456.89|23
1605195790000|2020-11-12 15:43:10|459.2|457.2|459.5|457.5|459.52|457.52|459.2|457.2|29
1605195800000|2020-11-12 15:43:20|459.53|457.53|459.57|457.57|459.64|457.64|459.52|457.52|15
1605195810000|2020-11-12 15:43:30|459.59|457.59|459.46|457.46|459.59|457.59|459.36|457.36|20
1605195820000|2020-11-12 15:43:40|459.48|457.48|459.66|457.66|459.66|457.66|459.43|457.43|25
1605195830000|2020-11-12 15:43:50|459.67|457.67|459.74|457.74|459.75|457.75|459.67|457.67|21
1605195840000|2020-11-12 15:44:00|459.73|457.73|459.8|457.8|459.9|457.9|459.73|457.73|20
1605195850000|2020-11-12 15:44:10|459.83|457.83|460.03|458.03|460.05|458.05|459.83|457.83|26
1605195860000|2020-11-12 15:44:20|460.04|458.04|459.81|457.81|460.04|458.04|459.81|457.81|29
1605195870000|2020-11-12 15:44:30|459.82|457.82|459.96|457.96|459.96|457.96|459.8|457.8|17
1605195880000|2020-11-12 15:44:40|460|458|459.66|457.66|460|458|459.61|457.61|30
1605195890000|2020-11-12 15:44:50|459.64|457.64|459.6|457.6|459.65|457.65|459.58|457.58|8
1605195900000|2020-11-12 15:45:00|459.61|457.61|459.76|457.76|459.76|457.76|459.57|457.57|18
1605195910000|2020-11-12 15:45:10|459.78|457.78|460.04|458.04|460.04|458.04|459.78|457.78|26
1605195920000|2020-11-12 15:45:20|460.08|458.08|460.32|458.32|460.33|458.33|460.08|458.08|20
1605195930000|2020-11-12 15:45:30|460.4|458.4|460.32|458.32|460.51|458.51|460.2|458.2|20
1605195940000|2020-11-12 15:45:40|460.33|458.33|460.35|458.35|460.43|458.43|460.3|458.3|15
1605195950000|2020-11-12 15:45:50|460.36|458.36|460.32|458.32|460.48|458.48|460.32|458.32|16
1605195960000|2020-11-12 15:46:00|460.28|458.28|460.29|458.29|460.31|458.31|460.23|458.23|23
1605195970000|2020-11-12 15:46:10|460.3|458.3|460.44|458.44|460.44|458.44|460.29|458.29|15
1605195980000|2020-11-12 15:46:20|460.46|458.46|459.8|457.8|460.46|458.46|459.8|457.8|23
1605195990000|2020-11-12 15:46:30|459.81|457.81|459.8|457.8|459.84|457.84|459.78|457.78|12
1605196000000|2020-11-12 15:46:40|459.79|457.79|459.83|457.83|459.84|457.84|459.76|457.76|17
1605196010000|2020-11-12 15:46:50|459.82|457.82|460.06|458.06|460.07|458.07|459.8|457.8|19
1605196020000|2020-11-12 15:47:00|460.07|458.07|459.92|457.92|460.07|458.07|459.92|457.92|8
1605196030000|2020-11-12 15:47:10|459.93|457.93|460.04|458.04|460.1|458.1|459.93|457.93|8
1605196040000|2020-11-12 15:47:20|460.09|458.09|459.99|457.99|460.09|458.09|459.98|457.98|14
1605196050000|2020-11-12 15:47:30|459.98|457.98|460.01|458.01|460.01|458.01|459.98|457.98|9
1605196060000|2020-11-12 15:47:40|460|458|459.83|457.83|460.02|458.02|459.8|457.8|19
1605196070000|2020-11-12 15:47:50|459.81|457.81|459.84|457.84|459.9|457.9|459.81|457.81|6
1605196080000|2020-11-12 15:48:00|459.89|457.89|459.95|457.95|459.95|457.95|459.85|457.85|10
1605196090000|2020-11-12 15:48:10|459.96|457.96|460.09|458.09|460.09|458.09|459.91|457.91|9
1605196100000|2020-11-12 15:48:20|460.11|458.11|460.08|458.08|460.11|458.11|460.08|458.08|5
1605196110000|2020-11-12 15:48:30|460.09|458.09|460.08|458.08|460.09|458.09|460.08|458.08|4
1605196120000|2020-11-12 15:48:40|460.07|458.07|459.99|457.99|460.07|458.07|459.97|457.97|16
1605196130000|2020-11-12 15:48:50|460|458|460.1|458.1|460.1|458.1|459.99|457.99|5
1605196140000|2020-11-12 15:49:00|460.09|458.09|459.99|457.99|460.09|458.09|459.99|457.99|7
1605196150000|2020-11-12 15:49:10|459.98|457.98|460.01|458.01|460.02|458.02|459.96|457.96|9
1605196160000|2020-11-12 15:49:20|460.02|458.02|460.07|458.07|460.07|458.07|460.02|458.02|5
1605196170000|2020-11-12 15:49:30|460.05|458.05|459.96|457.96|460.05|458.05|459.96|457.96|6
1605196180000|2020-11-12 15:49:40|459.98|457.98|459.92|457.92|459.98|457.98|459.91|457.91|7
1605196190000|2020-11-12 15:49:50|459.91|457.91|459.9|457.9|459.92|457.92|459.9|457.9|8
1605196200000|2020-11-12 15:50:00|459.91|457.91|460.09|458.09|460.14|458.14|459.91|457.91|14
1605196210000|2020-11-12 15:50:10|460.07|458.07|460.13|458.13|460.13|458.13|460.07|458.07|6
1605196220000|2020-11-12 15:50:20|460.14|458.14|460.45|458.45|460.45|458.45|460.14|458.14|18
1605196230000|2020-11-12 15:50:30|460.43|458.43|460.74|458.74|460.74|458.74|460.43|458.43|22
1605196240000|2020-11-12 15:50:40|460.76|458.76|460.81|458.81|461.03|459.03|460.76|458.76|20
1605196250000|2020-11-12 15:50:50|460.86|458.86|460.82|458.82|461.12|459.12|460.71|458.71|27
1605196260000|2020-11-12 15:51:00|460.83|458.83|460.89|458.89|460.94|458.94|460.67|458.67|32
1605196270000|2020-11-12 15:51:10|460.88|458.88|461.18|459.18|461.18|459.18|460.87|458.87|32
1605196280000|2020-11-12 15:51:20|461.16|459.16|461.68|459.68|461.68|459.68|461.16|459.16|26
1605196290000|2020-11-12 15:51:30|461.71|459.71|461.86|459.86|461.88|459.88|461.61|459.61|30
1605196300000|2020-11-12 15:51:40|461.89|459.89|462.38|460.38|462.5|460.5|461.77|459.77|37
1605196310000|2020-11-12 15:51:50|462.5|460.5|462.69|460.69|462.81|460.81|462.5|460.5|32
1605196320000|2020-11-12 15:52:00|462.68|460.68|462.67|460.67|462.69|460.69|462.56|460.56|31
1605196330000|2020-11-12 15:52:10|462.69|460.69|462.59|460.59|462.8|460.8|462.58|460.58|24
1605196340000|2020-11-12 15:52:20|462.6|460.6|462.49|460.49|462.6|460.6|462.47|460.47|20
1605196350000|2020-11-12 15:52:30|462.51|460.51|462.67|460.67|462.73|460.73|462.46|460.46|20
1605196360000|2020-11-12 15:52:40|462.68|460.68|462.69|460.69|462.74|460.74|462.56|460.56|25
1605196370000|2020-11-12 15:52:50|462.7|460.7|462.8|460.8|462.85|460.85|462.7|460.7|21
1605196380000|2020-11-12 15:53:00|462.72|460.72|462.81|460.81|462.89|460.89|462.71|460.71|20
1605196390000|2020-11-12 15:53:10|462.82|460.82|463.02|461.02|463.02|461.02|462.8|460.8|19
1605196400000|2020-11-12 15:53:20|462.99|460.99|463.2|461.2|463.22|461.22|462.99|460.99|25
1605196410000|2020-11-12 15:53:30|463.28|461.28|463.77|461.77|463.77|461.77|463.27|461.27|21
1605196420000|2020-11-12 15:53:40|463.82|461.82|464|462|464.2|462.2|463.82|461.82|23
1605196430000|2020-11-12 15:53:50|464.03|462.03|464.02|462.02|464.11|462.11|464|462|20
1605196440000|2020-11-12 15:54:00|464.01|462.01|463.82|461.82|464.01|462.01|463.82|461.82|32
1605196450000|2020-11-12 15:54:10|463.83|461.83|463.95|461.95|464.13|462.13|463.81|461.81|31
1605196460000|2020-11-12 15:54:20|463.94|461.94|463.77|461.77|463.94|461.94|463.76|461.76|18
1605196470000|2020-11-12 15:54:30|463.78|461.78|463.49|461.49|463.78|461.78|463.41|461.41|28
1605196480000|2020-11-12 15:54:40|463.51|461.51|463.33|461.33|463.59|461.59|463.3|461.3|29
1605196490000|2020-11-12 15:54:50|463.32|461.32|463.14|461.14|463.32|461.32|463.12|461.12|24
1605196500000|2020-11-12 15:55:00|463.16|461.16|463.14|461.14|463.16|461.16|463.13|461.13|22
1605196510000|2020-11-12 15:55:10|463.13|461.13|463.15|461.15|463.15|461.15|463.13|461.13|15
1605196520000|2020-11-12 15:55:20|463.14|461.14|462.99|460.99|463.15|461.15|462.99|460.99|20
1605196530000|2020-11-12 15:55:30|462.98|460.98|462.75|460.75|462.98|460.98|462.74|460.74|18
1605196540000|2020-11-12 15:55:40|462.77|460.77|463.11|461.11|463.22|461.22|462.77|460.77|26
1605196550000|2020-11-12 15:55:50|463.1|461.1|463.1|461.1|463.13|461.13|462.94|460.94|24
1605196560000|2020-11-12 15:56:00|463.12|461.12|463.25|461.25|463.3|461.3|463.11|461.11|21
1605196570000|2020-11-12 15:56:10|463.27|461.27|463.41|461.41|463.43|461.43|463.25|461.25|20
1605196580000|2020-11-12 15:56:20|463.4|461.4|463.45|461.45|463.48|461.48|463.35|461.35|21
1605196590000|2020-11-12 15:56:30|463.47|461.47|463.44|461.44|463.48|461.48|463.43|461.43|21
1605196600000|2020-11-12 15:56:40|463.45|461.45|463.3|461.3|463.51|461.51|463.3|461.3|24
1605196610000|2020-11-12 15:56:50|463.32|461.32|463.32|461.32|463.44|461.44|463.3|461.3|23
1605196620000|2020-11-12 15:57:00|463.31|461.31|463.41|461.41|463.42|461.42|463.31|461.31|18
1605196630000|2020-11-12 15:57:10|463.42|461.42|463.4|461.4|463.42|461.42|463.36|461.36|13
1605196640000|2020-11-12 15:57:20|463.39|461.39|463.34|461.34|463.4|461.4|463.15|461.15|25
1605196650000|2020-11-12 15:57:30|463.33|461.33|463.28|461.28|463.33|461.33|463.28|461.28|15
1605196660000|2020-11-12 15:57:40|463.26|461.26|463.21|461.21|463.26|461.26|463.18|461.18|4
1605196670000|2020-11-12 15:57:50|463.18|461.18|463.41|461.41|463.43|461.43|463.18|461.18|19
1605196680000|2020-11-12 15:58:00|463.43|461.43|463.53|461.53|463.59|461.59|463.42|461.42|19
1605196690000|2020-11-12 15:58:10|463.54|461.54|463.53|461.53|463.56|461.56|463.52|461.52|19
1605196700000|2020-11-12 15:58:20|463.54|461.54|463.56|461.56|463.6|461.6|463.52|461.52|22
1605196710000|2020-11-12 15:58:30|463.55|461.55|463.63|461.63|463.65|461.65|463.53|461.53|24
1605196720000|2020-11-12 15:58:40|463.61|461.61|463.57|461.57|463.61|461.61|463.55|461.55|24
1605196730000|2020-11-12 15:58:50|463.58|461.58|463.51|461.51|463.64|461.64|463.51|461.51|24
1605196740000|2020-11-12 15:59:00|463.53|461.53|463.42|461.42|463.53|461.53|463.41|461.41|22
1605196750000|2020-11-12 15:59:10|463.43|461.43|463.34|461.34|463.44|461.44|463.34|461.34|13
1605196760000|2020-11-12 15:59:20|463.33|461.33|463.31|461.31|463.35|461.35|463.29|461.29|21
1605196770000|2020-11-12 15:59:30|463.28|461.28|463.14|461.14|463.28|461.28|463.05|461.05|26
1605196780000|2020-11-12 15:59:40|463.13|461.13|463.12|461.12|463.13|461.13|463.04|461.04|23
1605196790000|2020-11-12 15:59:50|463.09|461.09|463.14|461.14|463.31|461.31|463.08|461.08|26
1605196800000|2020-11-12 16:00:00|463.11|461.11|463.05|461.05|463.12|461.12|463|461|21
1605196810000|2020-11-12 16:00:10|463.04|461.04|463.11|461.11|463.2|461.2|463.04|461.04|20
1605196820000|2020-11-12 16:00:20|463.1|461.1|462.94|460.94|463.1|461.1|462.94|460.94|17
1605196830000|2020-11-12 16:00:30|462.95|460.95|462.63|460.63|463.02|461.02|462.63|460.63|24
1605196840000|2020-11-12 16:00:40|462.52|460.52|462.3|460.3|462.64|460.64|462.25|460.25|23
1605196850000|2020-11-12 16:00:50|462.32|460.32|462.42|460.42|462.5|460.5|462.3|460.3|20
1605196860000|2020-11-12 16:01:00|462.46|460.46|462.38|460.38|462.57|460.57|462.37|460.37|26
1605196870000|2020-11-12 16:01:10|462.37|460.37|462.29|460.29|462.37|460.37|462.24|460.24|15
1605196880000|2020-11-12 16:01:20|462.3|460.3|462.43|460.43|462.46|460.46|462.3|460.3|17
1605196890000|2020-11-12 16:01:30|462.42|460.42|462.44|460.44|462.51|460.51|462.41|460.41|21
1605196900000|2020-11-12 16:01:40|462.45|460.45|462.56|460.56|462.57|460.57|462.44|460.44|16
1605196910000|2020-11-12 16:01:50|462.57|460.57|462.55|460.55|462.8|460.8|462.55|460.55|29
1605196920000|2020-11-12 16:02:00|462.57|460.57|462.26|460.26|462.57|460.57|462.26|460.26|29
1605196930000|2020-11-12 16:02:10|462.34|460.34|462.24|460.24|462.34|460.34|462.21|460.21|29
1605196940000|2020-11-12 16:02:20|462.23|460.23|462.06|460.06|462.23|460.23|462.05|460.05|17
1605196950000|2020-11-12 16:02:30|462.09|460.09|462.11|460.11|462.14|460.14|462.04|460.04|20
1605196960000|2020-11-12 16:02:40|462.1|460.1|462.01|460.01|462.1|460.1|462.01|460.01|7
1605196970000|2020-11-12 16:02:50|462.02|460.02|461.84|459.84|462.02|460.02|461.84|459.84|26
1605196980000|2020-11-12 16:03:00|461.83|459.83|461.85|459.85|461.99|459.99|461.8|459.8|27
1605196990000|2020-11-12 16:03:10|461.84|459.84|461.88|459.88|461.88|459.88|461.73|459.73|29
1605197000000|2020-11-12 16:03:20|461.81|459.81|461.91|459.91|462.01|460.01|461.7|459.7|24
1605197010000|2020-11-12 16:03:30|461.92|459.92|462.01|460.01|462.05|460.05|461.91|459.91|18
1605197020000|2020-11-12 16:03:40|462|460|461.98|459.98|462.08|460.08|461.98|459.98|21
1605197030000|2020-11-12 16:03:50|461.97|459.97|462.01|460.01|462.01|460.01|461.88|459.88|33
1605197040000|2020-11-12 16:04:00|462|460|462.11|460.11|462.17|460.17|461.98|459.98|33
1605197050000|2020-11-12 16:04:10|462.1|460.1|462.1|460.1|462.1|460.1|462.08|460.08|6
1605197060000|2020-11-12 16:04:20|462.09|460.09|462.04|460.04|462.1|460.1|462.02|460.02|12
1605197070000|2020-11-12 16:04:30|462.09|460.09|462.23|460.23|462.24|460.24|462.09|460.09|19
1605197080000|2020-11-12 16:04:40|462.21|460.21|462.37|460.37|462.45|460.45|462.21|460.21|25
1605197090000|2020-11-12 16:04:50|462.44|460.44|462.42|460.42|462.45|460.45|462.38|460.38|15
1605197100000|2020-11-12 16:05:00|462.43|460.43|462.35|460.35|462.44|460.44|462.34|460.34|14
1605197110000|2020-11-12 16:05:10|462.32|460.32|462.1|460.1|462.32|460.32|462.1|460.1|26
1605197120000|2020-11-12 16:05:20|462.09|460.09|461.72|459.72|462.18|460.18|461.72|459.72|27
1605197130000|2020-11-12 16:05:30|461.74|459.74|461.39|459.39|461.74|459.74|461.38|459.38|29
1605197140000|2020-11-12 16:05:40|461.35|459.35|461.36|459.36|461.41|459.41|461.24|459.24|24
1605197150000|2020-11-12 16:05:50|461.43|459.43|461.44|459.44|461.52|459.52|461.43|459.43|22
1605197160000|2020-11-12 16:06:00|461.43|459.43|461.63|459.63|461.71|459.71|461.4|459.4|23
1605197170000|2020-11-12 16:06:10|461.61|459.61|460.99|458.99|461.61|459.61|460.99|458.99|20
1605197180000|2020-11-12 16:06:20|461|459|461.18|459.18|461.18|459.18|461|459|32
1605197190000|2020-11-12 16:06:30|461.19|459.19|461.11|459.11|461.19|459.19|461.04|459.04|24
1605197200000|2020-11-12 16:06:40|461.09|459.09|460.86|458.86|461.09|459.09|460.84|458.84|23
1605197210000|2020-11-12 16:06:50|460.87|458.87|460.86|458.86|461.11|459.11|460.85|458.85|28
1605197220000|2020-11-12 16:07:00|460.85|458.85|460.75|458.75|460.85|458.85|460.75|458.75|11
1605197230000|2020-11-12 16:07:10|460.73|458.73|460.22|458.22|460.73|458.73|460.22|458.22|18
1605197240000|2020-11-12 16:07:20|460.21|458.21|460.61|458.61|460.62|458.62|460.2|458.2|28
1605197250000|2020-11-12 16:07:30|460.6|458.6|460.55|458.55|460.63|458.63|460.49|458.49|26
1605197260000|2020-11-12 16:07:40|460.57|458.57|460.63|458.63|460.63|458.63|460.46|458.46|31
1605197270000|2020-11-12 16:07:50|460.65|458.65|460.59|458.59|460.7|458.7|460.54|458.54|30
1605197280000|2020-11-12 16:08:00|460.58|458.58|460.72|458.72|460.72|458.72|460.51|458.51|30
1605197290000|2020-11-12 16:08:10|460.74|458.74|460.68|458.68|460.81|458.81|460.63|458.63|21
1605197300000|2020-11-12 16:08:20|460.63|458.63|460.77|458.77|460.78|458.78|460.6|458.6|32
1605197310000|2020-11-12 16:08:30|460.79|458.79|460.81|458.81|460.86|458.86|460.75|458.75|24
1605197320000|2020-11-12 16:08:40|460.8|458.8|460.93|458.93|460.93|458.93|460.74|458.74|27
1605197330000|2020-11-12 16:08:50|460.91|458.91|461.04|459.04|461.04|459.04|460.89|458.89|23
1605197340000|2020-11-12 16:09:00|461.01|459.01|460.9|458.9|461.01|459.01|460.83|458.83|23
1605197350000|2020-11-12 16:09:10|460.88|458.88|460.91|458.91|461.02|459.02|460.88|458.88|24
1605197360000|2020-11-12 16:09:20|460.98|458.98|460.59|458.59|460.98|458.98|460.59|458.59|23
1605197370000|2020-11-12 16:09:30|460.61|458.61|460.72|458.72|460.77|458.77|460.61|458.61|25
1605197380000|2020-11-12 16:09:40|460.74|458.74|460.7|458.7|460.74|458.74|460.68|458.68|17
1605197390000|2020-11-12 16:09:50|460.71|458.71|460.62|458.62|460.76|458.76|460.61|458.61|17
1605197400000|2020-11-12 16:10:00|460.63|458.63|460.71|458.71|460.71|458.71|460.59|458.59|22
1605197410000|2020-11-12 16:10:10|460.7|458.7|460.61|458.61|460.72|458.72|460.56|458.56|12
1605197420000|2020-11-12 16:10:20|460.66|458.66|460.78|458.78|460.78|458.78|460.66|458.66|16
1605197430000|2020-11-12 16:10:30|460.75|458.75|460.64|458.64|460.76|458.76|460.61|458.61|21
1605197440000|2020-11-12 16:10:40|460.65|458.65|460.61|458.61|460.66|458.66|460.59|458.59|28
1605197450000|2020-11-12 16:10:50|460.62|458.62|460.75|458.75|460.75|458.75|460.59|458.59|26
1605197460000|2020-11-12 16:11:00|460.77|458.77|460.59|458.59|460.78|458.78|460.59|458.59|19
1605197470000|2020-11-12 16:11:10|460.58|458.58|460.44|458.44|460.58|458.58|460.44|458.44|7
1605197480000|2020-11-12 16:11:20|460.43|458.43|459.99|457.99|460.43|458.43|459.99|457.99|24
1605197490000|2020-11-12 16:11:30|460|458|459.93|457.93|460|458|459.92|457.92|17
1605197500000|2020-11-12 16:11:40|459.92|457.92|459.82|457.82|459.93|457.93|459.82|457.82|12
1605197510000|2020-11-12 16:11:50|459.81|457.81|459.74|457.74|459.81|457.81|459.72|457.72|13
1605197520000|2020-11-12 16:12:00|459.73|457.73|459.97|457.97|460.04|458.04|459.73|457.73|25
1605197530000|2020-11-12 16:12:10|460|458|459.94|457.94|460|458|459.77|457.77|26
1605197540000|2020-11-12 16:12:20|459.91|457.91|459.86|457.86|459.94|457.94|459.83|457.83|26
1605197550000|2020-11-12 16:12:30|459.85|457.85|459.61|457.61|459.85|457.85|459.61|457.61|28
1605197560000|2020-11-12 16:12:40|459.66|457.66|459.88|457.88|459.91|457.91|459.64|457.64|23
1605197570000|2020-11-12 16:12:50|459.84|457.84|459.86|457.86|459.86|457.86|459.79|457.79|15
1605197580000|2020-11-12 16:13:00|459.83|457.83|460.02|458.02|460.02|458.02|459.83|457.83|14
1605197590000|2020-11-12 16:13:10|460.01|458.01|460|458|460.27|458.27|459.96|457.96|28
1605197600000|2020-11-12 16:13:20|459.98|457.98|460.2|458.2|460.22|458.22|459.91|457.91|27
1605197610000|2020-11-12 16:13:30|460.23|458.23|460.16|458.16|460.24|458.24|460.06|458.06|21
1605197620000|2020-11-12 16:13:40|460.19|458.19|460.15|458.15|460.2|458.2|460.05|458.05|28
1605197630000|2020-11-12 16:13:50|460.13|458.13|460.03|458.03|460.13|458.13|460.02|458.02|23
1605197640000|2020-11-12 16:14:00|460.02|458.02|459.82|457.82|460.02|458.02|459.8|457.8|25
1605197650000|2020-11-12 16:14:10|459.86|457.86|459.59|457.59|459.86|457.86|459.58|457.58|20
1605197660000|2020-11-12 16:14:20|459.63|457.63|459.7|457.7|459.72|457.72|459.6|457.6|22
1605197670000|2020-11-12 16:14:30|459.71|457.71|459.6|457.6|459.71|457.71|459.59|457.59|14
1605197680000|2020-11-12 16:14:40|459.61|457.61|459.6|457.6|459.62|457.62|459.59|457.59|12
1605197690000|2020-11-12 16:14:50|459.67|457.67|459.56|457.56|459.7|457.7|459.56|457.56|16
1605197700000|2020-11-12 16:15:00|459.52|457.52|459.48|457.48|459.52|457.52|459.48|457.48|9
1605197710000|2020-11-12 16:15:10|459.47|457.47|459.1|457.1|459.47|457.47|459.06|457.06|24
1605197720000|2020-11-12 16:15:20|459.09|457.09|459.03|457.03|459.13|457.13|459.02|457.02|31
1605197730000|2020-11-12 16:15:30|459.02|457.02|459.03|457.03|459.07|457.07|458.97|456.97|15
1605197740000|2020-11-12 16:15:40|459.04|457.04|459.09|457.09|459.09|457.09|459.04|457.04|6
1605197750000|2020-11-12 16:15:50|459.08|457.08|458.93|456.93|459.09|457.09|458.93|456.93|20
1605197760000|2020-11-12 16:16:00|458.94|456.94|459.35|457.35|459.39|457.39|458.94|456.94|22
1605197770000|2020-11-12 16:16:10|459.33|457.33|459.29|457.29|459.41|457.41|459.21|457.21|24
1605197780000|2020-11-12 16:16:20|459.28|457.28|459.68|457.68|459.68|457.68|459.28|457.28|27
1605197790000|2020-11-12 16:16:30|459.67|457.67|459.82|457.82|459.84|457.84|459.67|457.67|22
1605197800000|2020-11-12 16:16:40|459.84|457.84|459.86|457.86|459.92|457.92|459.79|457.79|24
1605197810000|2020-11-12 16:16:50|459.87|457.87|460.24|458.24|460.24|458.24|459.85|457.85|26
1605197820000|2020-11-12 16:17:00|460.28|458.28|461.08|459.08|461.08|459.08|460.27|458.27|27
1605197830000|2020-11-12 16:17:10|461.05|459.05|461.43|459.43|461.68|459.68|461.05|459.05|35
1605197840000|2020-11-12 16:17:20|461.44|459.44|461.66|459.66|461.66|459.66|461.43|459.43|24
1605197850000|2020-11-12 16:17:30|461.63|459.63|461.83|459.83|461.95|459.95|461.63|459.63|24
1605197860000|2020-11-12 16:17:40|461.81|459.81|461.89|459.89|461.94|459.94|461.81|459.81|29
1605197870000|2020-11-12 16:17:50|461.88|459.88|461.66|459.66|462.04|460.04|461.66|459.66|27
1605197880000|2020-11-12 16:18:00|461.68|459.68|461.65|459.65|461.86|459.86|461.61|459.61|35
1605197890000|2020-11-12 16:18:10|461.71|459.71|461.75|459.75|461.76|459.76|461.59|459.59|24
1605197900000|2020-11-12 16:18:20|461.74|459.74|461.4|459.4|461.74|459.74|461.4|459.4|24
1605197910000|2020-11-12 16:18:30|461.38|459.38|461.37|459.37|461.43|459.43|461.35|459.35|15
1605197920000|2020-11-12 16:18:40|461.35|459.35|461.33|459.33|461.35|459.35|461.33|459.33|5
1605197930000|2020-11-12 16:18:50|461.34|459.34|461.43|459.43|461.45|459.45|461.34|459.34|10
1605197940000|2020-11-12 16:19:00|461.4|459.4|461.29|459.29|461.4|459.4|461.18|459.18|27
1605197950000|2020-11-12 16:19:10|461.27|459.27|461.42|459.42|461.43|459.43|461.27|459.27|19
1605197960000|2020-11-12 16:19:20|461.43|459.43|461.51|459.51|461.51|459.51|461.42|459.42|21
1605197970000|2020-11-12 16:19:30|461.52|459.52|461.4|459.4|461.52|459.52|461.38|459.38|24
1605197980000|2020-11-12 16:19:40|461.35|459.35|461.27|459.27|461.35|459.35|461.27|459.27|13
1605197990000|2020-11-12 16:19:50|461.28|459.28|461.46|459.46|461.47|459.47|461.28|459.28|16
1605198000000|2020-11-12 16:20:00|461.42|459.42|461.31|459.31|461.42|459.42|461.26|459.26|26
1605198010000|2020-11-12 16:20:10|461.32|459.32|461.39|459.39|461.44|459.44|461.32|459.32|31
1605198020000|2020-11-12 16:20:20|461.38|459.38|461.18|459.18|461.39|459.39|461.05|459.05|27
1605198030000|2020-11-12 16:20:30|461.19|459.19|461.11|459.11|461.2|459.2|461.05|459.05|24
1605198040000|2020-11-12 16:20:40|461.09|459.09|460.85|458.85|461.09|459.09|460.85|458.85|22
1605198050000|2020-11-12 16:20:50|460.86|458.86|460.63|458.63|460.87|458.87|460.63|458.63|32
1605198060000|2020-11-12 16:21:00|460.62|458.62|460.86|458.86|460.86|458.86|460.48|458.48|30
1605198070000|2020-11-12 16:21:10|460.84|458.84|461.07|459.07|461.07|459.07|460.84|458.84|27
1605198080000|2020-11-12 16:21:20|461.08|459.08|460.76|458.76|461.08|459.08|460.76|458.76|29
1605198090000|2020-11-12 16:21:30|460.75|458.75|460.74|458.74|460.75|458.75|460.66|458.66|23
1605198100000|2020-11-12 16:21:40|460.71|458.71|460.77|458.77|460.84|458.84|460.67|458.67|25
1605198110000|2020-11-12 16:21:50|460.78|458.78|460.84|458.84|460.89|458.89|460.72|458.72|25
1605198120000|2020-11-12 16:22:00|460.83|458.83|460.67|458.67|460.83|458.83|460.64|458.64|22
1605198130000|2020-11-12 16:22:10|460.65|458.65|460.75|458.75|460.83|458.83|460.65|458.65|23
1605198140000|2020-11-12 16:22:20|460.76|458.76|460.8|458.8|460.83|458.83|460.7|458.7|20
1605198150000|2020-11-12 16:22:30|460.81|458.81|460.84|458.84|460.9|458.9|460.78|458.78|16
1605198160000|2020-11-12 16:22:40|460.8|458.8|460.97|458.97|460.97|458.97|460.74|458.74|24
1605198170000|2020-11-12 16:22:50|461.01|459.01|461.29|459.29|461.3|459.3|460.99|458.99|15
1605198180000|2020-11-12 16:23:00|461.28|459.28|460.68|458.68|461.28|459.28|460.67|458.67|23
1605198190000|2020-11-12 16:23:10|460.69|458.69|460.7|458.7|460.89|458.89|460.69|458.69|20
1605198200000|2020-11-12 16:23:20|460.71|458.71|460.76|458.76|460.76|458.76|460.71|458.71|11
1605198210000|2020-11-12 16:23:30|460.75|458.75|460.58|458.58|460.77|458.77|460.58|458.58|21
1605198220000|2020-11-12 16:23:40|460.55|458.55|460.56|458.56|460.58|458.58|460.47|458.47|18
1605198230000|2020-11-12 16:23:50|460.57|458.57|460.7|458.7|460.71|458.71|460.57|458.57|19
1605198240000|2020-11-12 16:24:00|460.71|458.71|460.78|458.78|460.79|458.79|460.71|458.71|14
1605198250000|2020-11-12 16:24:10|460.77|458.77|460.67|458.67|460.78|458.78|460.67|458.67|12
1605198260000|2020-11-12 16:24:20|460.66|458.66|460.69|458.69|460.69|458.69|460.66|458.66|9
1605198270000|2020-11-12 16:24:30|460.67|458.67|460.66|458.66|460.69|458.69|460.66|458.66|8
1605198280000|2020-11-12 16:24:40|460.67|458.67|460.62|458.62|460.69|458.69|460.62|458.62|11
1605198290000|2020-11-12 16:24:50|460.64|458.64|460.7|458.7|460.76|458.76|460.64|458.64|14
1605198300000|2020-11-12 16:25:00|460.68|458.68|460.55|458.55|460.68|458.68|460.55|458.55|12
1605198310000|2020-11-12 16:25:10|460.54|458.54|460.52|458.52|460.54|458.54|460.28|458.28|17
1605198320000|2020-11-12 16:25:20|460.5|458.5|460.64|458.64|460.64|458.64|460.5|458.5|23
1605198330000|2020-11-12 16:25:30|460.63|458.63|460.6|458.6|460.63|458.63|460.6|458.6|3
1605198340000|2020-11-12 16:25:40|460.59|458.59|460.54|458.54|460.59|458.59|460.54|458.54|9
1605198350000|2020-11-12 16:25:50|460.55|458.55|460.02|458.02|460.55|458.55|460.02|458.02|22
1605198360000|2020-11-12 16:26:00|460|458|460.17|458.17|460.17|458.17|459.99|457.99|20
1605198370000|2020-11-12 16:26:10|460.2|458.2|460.17|458.17|460.22|458.22|460.12|458.12|13
1605198380000|2020-11-12 16:26:20|460.18|458.18|460.43|458.43|460.43|458.43|460.18|458.18|19
1605198390000|2020-11-12 16:26:30|460.42|458.42|460.44|458.44|460.52|458.52|460.42|458.42|21
1605198400000|2020-11-12 16:26:40|460.34|458.34|460.22|458.22|460.34|458.34|460.22|458.22|16
1605198410000|2020-11-12 16:26:50|460.23|458.23|460.16|458.16|460.26|458.26|460.16|458.16|23
1605198420000|2020-11-12 16:27:00|460.1|458.1|460.08|458.08|460.13|458.13|460.08|458.08|21
1605198430000|2020-11-12 16:27:10|460.07|458.07|460.04|458.04|460.11|458.11|460.04|458.04|22
1605198440000|2020-11-12 16:27:20|460.05|458.05|459.93|457.93|460.05|458.05|459.87|457.87|30
1605198450000|2020-11-12 16:27:30|459.97|457.97|460.07|458.07|460.07|458.07|459.92|457.92|27
1605198460000|2020-11-12 16:27:40|460.08|458.08|460.33|458.33|460.34|458.34|460.07|458.07|29
1605198470000|2020-11-12 16:27:50|460.32|458.32|460.29|458.29|460.33|458.33|460.14|458.14|22
1605198480000|2020-11-12 16:28:00|460.27|458.27|460.2|458.2|460.33|458.33|460.19|458.19|25
1605198490000|2020-11-12 16:28:10|460.19|458.19|460.25|458.25|460.29|458.29|460.17|458.17|17
1605198500000|2020-11-12 16:28:20|460.24|458.24|460.32|458.32|460.32|458.32|460.21|458.21|24
1605198510000|2020-11-12 16:28:30|460.31|458.31|460.48|458.48|460.49|458.49|460.31|458.31|28
1605198520000|2020-11-12 16:28:40|460.46|458.46|460.22|458.22|460.46|458.46|460.2|458.2|21
1605198530000|2020-11-12 16:28:50|460.21|458.21|459.98|457.98|460.21|458.21|459.98|457.98|27
1605198540000|2020-11-12 16:29:00|459.96|457.96|459.95|457.95|459.96|457.96|459.93|457.93|11
1605198550000|2020-11-12 16:29:10|459.94|457.94|459.9|457.9|459.96|457.96|459.88|457.88|12
1605198560000|2020-11-12 16:29:20|459.85|457.85|459.47|457.47|459.85|457.85|459.47|457.47|18
1605198570000|2020-11-12 16:29:30|459.48|457.48|459.37|457.37|459.54|457.54|459.37|457.37|26
1605198580000|2020-11-12 16:29:40|459.36|457.36|459.51|457.51|459.51|457.51|459.23|457.23|19
1605198590000|2020-11-12 16:29:50|459.49|457.49|459.58|457.58|459.61|457.61|459.49|457.49|23
1605198600000|2020-11-12 16:30:00|459.57|457.57|459.54|457.54|459.62|457.62|459.54|457.54|15
1605198610000|2020-11-12 16:30:10|459.56|457.56|459.42|457.42|459.57|457.57|459.41|457.41|18
1605198620000|2020-11-12 16:30:20|459.41|457.41|459.23|457.23|459.41|457.41|459.23|457.23|15
1605198630000|2020-11-12 16:30:30|459.22|457.22|459.26|457.26|459.27|457.27|459.18|457.18|18
1605198640000|2020-11-12 16:30:40|459.27|457.27|459.41|457.41|459.45|457.45|459.27|457.27|16
1605198650000|2020-11-12 16:30:50|459.37|457.37|459.17|457.17|459.37|457.37|459.17|457.17|19
1605198660000|2020-11-12 16:31:00|459.15|457.15|459.1|457.1|459.15|457.15|459.09|457.09|16
1605198670000|2020-11-12 16:31:10|459.12|457.12|459.1|457.1|459.12|457.12|459.1|457.1|8
1605198680000|2020-11-12 16:31:20|459.09|457.09|458.86|456.86|459.09|457.09|458.83|456.83|21
1605198690000|2020-11-12 16:31:30|458.84|456.84|458.74|456.74|458.84|456.84|458.74|456.74|15
1605198700000|2020-11-12 16:31:40|458.75|456.75|458.63|456.63|458.75|456.75|458.6|456.6|33
1605198710000|2020-11-12 16:31:50|458.65|456.65|458.67|456.67|458.7|456.7|458.46|456.46|26
1605198720000|2020-11-12 16:32:00|458.65|456.65|458.79|456.79|458.79|456.79|458.55|456.55|26
1605198730000|2020-11-12 16:32:10|458.8|456.8|458.74|456.74|458.8|456.8|458.73|456.73|25
1605198740000|2020-11-12 16:32:20|458.73|456.73|458.62|456.62|458.73|456.73|458.57|456.57|27
1605198750000|2020-11-12 16:32:30|458.65|456.65|458.28|456.28|458.65|456.65|458.28|456.28|21
1605198760000|2020-11-12 16:32:40|458.29|456.29|458.37|456.37|458.45|456.45|458.28|456.28|29
1605198770000|2020-11-12 16:32:50|458.35|456.35|458.11|456.11|458.35|456.35|458.05|456.05|21
1605198780000|2020-11-12 16:33:00|458.13|456.13|458.31|456.31|458.46|456.46|458.13|456.13|21
1605198790000|2020-11-12 16:33:10|458.35|456.35|458.4|456.4|458.45|456.45|458.27|456.27|30
1605198800000|2020-11-12 16:33:20|458.41|456.41|458.17|456.17|458.42|456.42|458.11|456.11|24
1605198810000|2020-11-12 16:33:30|458.14|456.14|458.25|456.25|458.25|456.25|458.1|456.1|21
1605198820000|2020-11-12 16:33:40|458.26|456.26|458.39|456.39|458.41|456.41|458.25|456.25|20
1605198830000|2020-11-12 16:33:50|458.38|456.38|458.37|456.37|458.43|456.43|458.2|456.2|24
1605198840000|2020-11-12 16:34:00|458.38|456.38|458.38|456.38|458.4|456.4|458.35|456.35|17
1605198850000|2020-11-12 16:34:10|458.35|456.35|458.31|456.31|458.44|456.44|458.27|456.27|20
1605198860000|2020-11-12 16:34:20|458.33|456.33|458.3|456.3|458.35|456.35|458.29|456.29|10
1605198870000|2020-11-12 16:34:30|458.29|456.29|458.05|456.05|458.32|456.32|458.05|456.05|25
1605198880000|2020-11-12 16:34:40|458.07|456.07|458.08|456.08|458.14|456.14|458.03|456.03|19
1605198890000|2020-11-12 16:34:50|458.09|456.09|458.04|456.04|458.1|456.1|458.03|456.03|14
1605198900000|2020-11-12 16:35:00|458.05|456.05|458.16|456.16|458.18|456.18|457.97|455.97|22
1605198910000|2020-11-12 16:35:10|458.19|456.19|458.33|456.33|458.35|456.35|458.12|456.12|24
1605198920000|2020-11-12 16:35:20|458.32|456.32|458.23|456.23|458.38|456.38|458.23|456.23|14
1605198930000|2020-11-12 16:35:30|458.2|456.2|458.13|456.13|458.23|456.23|458.12|456.12|31
1605198940000|2020-11-12 16:35:40|458.15|456.15|458.24|456.24|458.26|456.26|458.13|456.13|23
1605198950000|2020-11-12 16:35:50|458.23|456.23|458.21|456.21|458.24|456.24|458.15|456.15|12
1605198960000|2020-11-12 16:36:00|458.2|456.2|458.27|456.27|458.27|456.27|458.14|456.14|20
1605198970000|2020-11-12 16:36:10|458.26|456.26|458.27|456.27|458.29|456.29|458.24|456.24|25
1605198980000|2020-11-12 16:36:20|458.29|456.29|458.36|456.36|458.5|456.5|458.27|456.27|24
1605198990000|2020-11-12 16:36:30|458.35|456.35|458.27|456.27|458.42|456.42|458.27|456.27|29
1605199000000|2020-11-12 16:36:40|458.26|456.26|458.35|456.35|458.43|456.43|458.21|456.21|32
1605199010000|2020-11-12 16:36:50|458.34|456.34|458.69|456.69|458.69|456.69|458.31|456.31|16
1605199020000|2020-11-12 16:37:00|458.71|456.71|458.69|456.69|458.71|456.71|458.55|456.55|17
1605199030000|2020-11-12 16:37:10|458.71|456.71|458.6|456.6|458.71|456.71|458.59|456.59|15
1605199040000|2020-11-12 16:37:20|458.61|456.61|458.41|456.41|458.62|456.62|458.36|456.36|22
1605199050000|2020-11-12 16:37:30|458.4|456.4|458.4|456.4|458.56|456.56|458.4|456.4|18
1605199060000|2020-11-12 16:37:40|458.41|456.41|458.31|456.31|458.41|456.41|458.3|456.3|22
1605199070000|2020-11-12 16:37:50|458.3|456.3|458.3|456.3|458.35|456.35|458.26|456.26|16
1605199080000|2020-11-12 16:38:00|458.29|456.29|458.33|456.33|458.35|456.35|458.29|456.29|16
1605199090000|2020-11-12 16:38:10|458.34|456.34|458.41|456.41|458.44|456.44|458.32|456.32|24
1605199100000|2020-11-12 16:38:20|458.45|456.45|458.77|456.77|458.77|456.77|458.44|456.44|32
1605199110000|2020-11-12 16:38:30|458.76|456.76|458.66|456.66|458.76|456.76|458.57|456.57|25
1605199120000|2020-11-12 16:38:40|458.65|456.65|458.62|456.62|458.65|456.65|458.58|456.58|10
1605199130000|2020-11-12 16:38:50|458.61|456.61|458.51|456.51|458.73|456.73|458.51|456.51|19
1605199140000|2020-11-12 16:39:00|458.52|456.52|458.39|456.39|458.62|456.62|458.38|456.38|30
1605199150000|2020-11-12 16:39:10|458.36|456.36|458.21|456.21|458.36|456.36|458.21|456.21|13
1605199160000|2020-11-12 16:39:20|458.22|456.22|458.27|456.27|458.29|456.29|458.22|456.22|16
1605199170000|2020-11-12 16:39:30|458.26|456.26|458.27|456.27|458.27|456.27|458.24|456.24|9
1605199180000|2020-11-12 16:39:40|458.31|456.31|458.26|456.26|458.31|456.31|458.25|456.25|4
1605199190000|2020-11-12 16:39:50|458.25|456.25|458.21|456.21|458.26|456.26|458.21|456.21|5
1605199200000|2020-11-12 16:40:00|458.22|456.22|458.23|456.23|458.23|456.23|458.21|456.21|3
1605199210000|2020-11-12 16:40:10|458.29|456.29|457.96|455.96|458.41|456.41|457.96|455.96|22
1605199220000|2020-11-12 16:40:20|457.97|455.97|458.03|456.03|458.03|456.03|457.97|455.97|7
1605199230000|2020-11-12 16:40:30|458.02|456.02|458.01|456.01|458.02|456.02|458|456|6
1605199240000|2020-11-12 16:40:40|458|456|457.92|455.92|458|456|457.92|455.92|8
1605199250000|2020-11-12 16:40:50|457.89|455.89|457.77|455.77|457.89|455.89|457.76|455.76|15
1605199260000|2020-11-12 16:41:00|457.76|455.76|457.69|455.69|457.77|455.77|457.69|455.69|16
1605199270000|2020-11-12 16:41:10|457.71|455.71|457.68|455.68|457.72|455.72|457.67|455.67|9
1605199280000|2020-11-12 16:41:20|457.66|455.66|457.68|455.68|457.68|455.68|457.5|455.5|23
1605199290000|2020-11-12 16:41:30|457.69|455.69|457.56|455.56|457.73|455.73|457.54|455.54|22
1605199300000|2020-11-12 16:41:40|457.57|455.57|457.54|455.54|457.57|455.57|457.54|455.54|14
1605199310000|2020-11-12 16:41:50|457.55|455.55|457.62|455.62|457.62|455.62|457.54|455.54|12
1605199320000|2020-11-12 16:42:00|457.61|455.61|457.57|455.57|457.61|455.61|457.54|455.54|7
1605199330000|2020-11-12 16:42:10|457.58|455.58|457.44|455.44|457.59|455.59|457.44|455.44|17
1605199340000|2020-11-12 16:42:20|457.45|455.45|457.48|455.48|457.48|455.48|457.43|455.43|11
1605199350000|2020-11-12 16:42:30|457.47|455.47|457.74|455.74|457.84|455.84|457.46|455.46|26
1605199360000|2020-11-12 16:42:40|457.76|455.76|458.05|456.05|458.06|456.06|457.76|455.76|26
1605199370000|2020-11-12 16:42:50|458.09|456.09|458.11|456.11|458.23|456.23|458.09|456.09|18
1605199380000|2020-11-12 16:43:00|458.12|456.12|458.27|456.27|458.27|456.27|458.12|456.12|25
1605199390000|2020-11-12 16:43:10|458.3|456.3|458.29|456.29|458.36|456.36|458.27|456.27|18
1605199400000|2020-11-12 16:43:20|458.3|456.3|458.5|456.5|458.5|456.5|458.3|456.3|17
1605199410000|2020-11-12 16:43:30|458.47|456.47|458.26|456.26|458.5|456.5|458.25|456.25|21
1605199420000|2020-11-12 16:43:40|458.25|456.25|458.04|456.04|458.35|456.35|458.04|456.04|24
1605199430000|2020-11-12 16:43:50|458.02|456.02|457.94|455.94|458.07|456.07|457.94|455.94|16
1605199440000|2020-11-12 16:44:00|457.95|455.95|457.98|455.98|458.02|456.02|457.86|455.86|24
1605199450000|2020-11-12 16:44:10|457.97|455.97|457.94|455.94|457.97|455.97|457.89|455.89|19
1605199460000|2020-11-12 16:44:20|457.93|455.93|457.8|455.8|457.93|455.93|457.61|455.61|27
1605199470000|2020-11-12 16:44:30|457.79|455.79|457.84|455.84|457.93|455.93|457.77|455.77|23
1605199480000|2020-11-12 16:44:40|457.85|455.85|457.82|455.82|457.87|455.87|457.72|455.72|24
1605199490000|2020-11-12 16:44:50|457.83|455.83|457.72|455.72|457.85|455.85|457.71|455.71|13
1605199500000|2020-11-12 16:45:00|457.68|455.68|457.63|455.63|457.68|455.68|457.5|455.5|26
1605199510000|2020-11-12 16:45:10|457.64|455.64|457.74|455.74|457.74|455.74|457.58|455.58|26
1605199520000|2020-11-12 16:45:20|457.75|455.75|457.74|455.74|457.86|455.86|457.73|455.73|32
1605199530000|2020-11-12 16:45:30|457.67|455.67|457.69|455.69|457.69|455.69|457.56|455.56|23
1605199540000|2020-11-12 16:45:40|457.7|455.7|458.03|456.03|458.08|456.08|457.7|455.7|23
1605199550000|2020-11-12 16:45:50|458.01|456.01|458.12|456.12|458.12|456.12|457.92|455.92|17
1605199560000|2020-11-12 16:46:00|458.11|456.11|458.23|456.23|458.24|456.24|458.1|456.1|18
1605199570000|2020-11-12 16:46:10|458.22|456.22|457.95|455.95|458.22|456.22|457.92|455.92|20
1605199580000|2020-11-12 16:46:20|457.92|455.92|458.06|456.06|458.09|456.09|457.86|455.86|24
1605199590000|2020-11-12 16:46:30|458.05|456.05|458.41|456.41|458.42|456.42|458.02|456.02|20
1605199600000|2020-11-12 16:46:40|458.4|456.4|458.45|456.45|458.46|456.46|458.28|456.28|24
1605199610000|2020-11-12 16:46:50|458.46|456.46|458.51|456.51|458.54|456.54|458.46|456.46|19
1605199620000|2020-11-12 16:47:00|458.52|456.52|458.14|456.14|458.52|456.52|458.13|456.13|26
1605199630000|2020-11-12 16:47:10|458.13|456.13|458.3|456.3|458.3|456.3|458.12|456.12|17
1605199640000|2020-11-12 16:47:20|458.27|456.27|458.16|456.16|458.27|456.27|458.1|456.1|21
1605199650000|2020-11-12 16:47:30|458.14|456.14|458.2|456.2|458.26|456.26|458.11|456.11|25
1605199660000|2020-11-12 16:47:40|458.23|456.23|458.25|456.25|458.27|456.27|458.23|456.23|11
1605199670000|2020-11-12 16:47:50|458.23|456.23|457.96|455.96|458.24|456.24|457.89|455.89|29
1605199680000|2020-11-12 16:48:00|457.95|455.95|457.7|455.7|457.96|455.96|457.69|455.69|25
1605199690000|2020-11-12 16:48:10|457.71|455.71|457.73|455.73|457.73|455.73|457.69|455.69|8
1605199700000|2020-11-12 16:48:20|457.72|455.72|457.49|455.49|457.72|455.72|457.47|455.47|21
1605199720000|2020-11-12 16:48:40|457.57|455.57|457.84|455.84|457.84|455.84|457.57|455.57|14
1605199730000|2020-11-12 16:48:50|457.8|455.8|457.54|455.54|457.8|455.8|457.5|455.5|23
1605199740000|2020-11-12 16:49:00|457.55|455.55|457.73|455.73|457.74|455.74|457.54|455.54|17
1605199750000|2020-11-12 16:49:10|457.72|455.72|457.48|455.48|457.72|455.72|457.45|455.45|19
1605199760000|2020-11-12 16:49:20|457.47|455.47|457.44|455.44|457.49|455.49|457.44|455.44|15
1605199770000|2020-11-12 16:49:30|457.45|455.45|457.46|455.46|457.46|455.46|457.38|455.38|15
1605199780000|2020-11-12 16:49:40|457.45|455.45|457.47|455.47|457.55|455.55|457.45|455.45|12
1605199790000|2020-11-12 16:49:50|457.46|455.46|457.42|455.42|457.48|455.48|457.42|455.42|12
1605199800000|2020-11-12 16:50:00|457.37|455.37|457.35|455.35|457.41|455.41|457.33|455.33|9
1605199810000|2020-11-12 16:50:10|457.37|455.37|457.36|455.36|457.37|455.37|457.31|455.31|8
1605199820000|2020-11-12 16:50:20|457.35|455.35|457.33|455.33|457.36|455.36|457.33|455.33|9
1605199830000|2020-11-12 16:50:30|457.34|455.34|457.46|455.46|457.49|455.49|457.33|455.33|18
1605199840000|2020-11-12 16:50:40|457.52|455.52|457.48|455.48|457.54|455.54|457.45|455.45|14
1605199850000|2020-11-12 16:50:50|457.44|455.44|457.35|455.35|457.48|455.48|457.35|455.35|13
1605199860000|2020-11-12 16:51:00|457.34|455.34|457.35|455.35|457.39|455.39|457.32|455.32|21
1605199870000|2020-11-12 16:51:10|457.36|455.36|457.37|455.37|457.38|455.38|457.34|455.34|18
1605199880000|2020-11-12 16:51:20|457.38|455.38|457.54|455.54|457.68|455.68|457.37|455.37|25
1605199890000|2020-11-12 16:51:30|457.53|455.53|457.46|455.46|457.53|455.53|457.45|455.45|21
1605199900000|2020-11-12 16:51:40|457.43|455.43|457.32|455.32|457.46|455.46|457.31|455.31|30
1605199910000|2020-11-12 16:51:50|457.33|455.33|457.42|455.42|457.42|455.42|457.28|455.28|21
1605199920000|2020-11-12 16:52:00|457.4|455.4|457.36|455.36|457.4|455.4|457.29|455.29|24
1605199930000|2020-11-12 16:52:10|457.37|455.37|457.37|455.37|457.38|455.38|457.34|455.34|20
1605199940000|2020-11-12 16:52:20|457.36|455.36|457.33|455.33|457.38|455.38|457.33|455.33|4
1605199950000|2020-11-12 16:52:30|457.38|455.38|457.41|455.41|457.42|455.42|457.32|455.32|8
1605199960000|2020-11-12 16:52:40|457.36|455.36|457.84|455.84|457.85|455.85|457.32|455.32|20
1605199970000|2020-11-12 16:52:50|457.85|455.85|458.07|456.07|458.07|456.07|457.85|455.85|16
1605199980000|2020-11-12 16:53:00|458.09|456.09|458.11|456.11|458.12|456.12|458.09|456.09|15
1605199990000|2020-11-12 16:53:10|458.12|456.12|458.16|456.16|458.2|456.2|458.12|456.12|20
1605200000000|2020-11-12 16:53:20|458.17|456.17|458.41|456.41|458.41|456.41|458.16|456.16|19
1605200010000|2020-11-12 16:53:30|458.43|456.43|458.46|456.46|458.51|456.51|458.43|456.43|20
1605200020000|2020-11-12 16:53:40|458.47|456.47|458.54|456.54|458.55|456.55|458.47|456.47|15
1605200030000|2020-11-12 16:53:50|458.55|456.55|459|457|459.02|457.02|458.55|456.55|25
1605200040000|2020-11-12 16:54:00|458.94|456.94|458.92|456.92|459|457|458.9|456.9|19
1605200050000|2020-11-12 16:54:10|458.87|456.87|458.59|456.59|458.87|456.87|458.59|456.59|29
1605200060000|2020-11-12 16:54:20|458.54|456.54|458.6|456.6|458.6|456.6|458.52|456.52|17
1605200070000|2020-11-12 16:54:30|458.61|456.61|458.7|456.7|458.7|456.7|458.57|456.57|19
1605200080000|2020-11-12 16:54:40|458.69|456.69|458.93|456.93|458.93|456.93|458.69|456.69|16
1605200090000|2020-11-12 16:54:50|458.94|456.94|458.67|456.67|458.94|456.94|458.67|456.67|24
1605200100000|2020-11-12 16:55:00|458.68|456.68|458.99|456.99|458.99|456.99|458.67|456.67|22
1605200110000|2020-11-12 16:55:10|459|457|458.99|456.99|459.02|457.02|458.99|456.99|11
1605200120000|2020-11-12 16:55:20|459.01|457.01|459.01|457.01|459.02|457.02|459|457|4
1605200130000|2020-11-12 16:55:30|459|457|459.04|457.04|459.04|457.04|459|457|2
1605200140000|2020-11-12 16:55:40|459.03|457.03|458.85|456.85|459.03|457.03|458.83|456.83|11
1605200150000|2020-11-12 16:55:50|458.84|456.84|458.76|456.76|458.86|456.86|458.75|456.75|21
1605200160000|2020-11-12 16:56:00|458.75|456.75|458.82|456.82|458.83|456.83|458.75|456.75|16
1605200170000|2020-11-12 16:56:10|458.83|456.83|458.98|456.98|459.01|457.01|458.82|456.82|18
1605200180000|2020-11-12 16:56:20|459.04|457.04|459.25|457.25|459.36|457.36|459.04|457.04|25
1605200190000|2020-11-12 16:56:30|459.24|457.24|458.98|456.98|459.24|457.24|458.98|456.98|13
1605200200000|2020-11-12 16:56:40|459.02|457.02|459.09|457.09|459.09|457.09|458.97|456.97|13
1605200210000|2020-11-12 16:56:50|459.08|457.08|458.96|456.96|459.08|457.08|458.95|456.95|20
1605200220000|2020-11-12 16:57:00|458.97|456.97|458.8|456.8|458.97|456.97|458.8|456.8|10
1605200230000|2020-11-12 16:57:10|458.78|456.78|458.73|456.73|458.78|456.78|458.71|456.71|18
1605200240000|2020-11-12 16:57:20|458.75|456.75|458.95|456.95|458.96|456.96|458.75|456.75|23
1605200250000|2020-11-12 16:57:30|458.94|456.94|458.89|456.89|458.94|456.94|458.89|456.89|5
1605200260000|2020-11-12 16:57:40|458.9|456.9|458.83|456.83|458.9|456.9|458.83|456.83|8
1605200270000|2020-11-12 16:57:50|458.82|456.82|458.82|456.82|458.82|456.82|458.81|456.81|3
1605200290000|2020-11-12 16:58:10|458.83|456.83|458.94|456.94|458.94|456.94|458.83|456.83|10
1605200300000|2020-11-12 16:58:20|458.93|456.93|458.96|456.96|458.97|456.97|458.93|456.93|18
1605200310000|2020-11-12 16:58:30|458.97|456.97|458.96|456.96|458.97|456.97|458.95|456.95|8
1605200320000|2020-11-12 16:58:40|458.94|456.94|458.96|456.96|458.96|456.96|458.92|456.92|10
1605200330000|2020-11-12 16:58:50|458.95|456.95|458.93|456.93|458.97|456.97|458.87|456.87|14
1605200340000|2020-11-12 16:59:00|458.92|456.92|458.91|456.91|458.92|456.92|458.88|456.88|7
1605200350000|2020-11-12 16:59:10|458.92|456.92|458.92|456.92|458.92|456.92|458.92|456.92|1
1605200360000|2020-11-12 16:59:20|458.87|456.87|458.82|456.82|458.87|456.87|458.81|456.81|6
1605200370000|2020-11-12 16:59:30|458.84|456.84|458.81|456.81|458.84|456.84|458.8|456.8|4
1605200380000|2020-11-12 16:59:40|458.8|456.8|458.75|456.75|458.86|456.86|458.74|456.74|9
1605200390000|2020-11-12 16:59:50|458.76|456.76|458.79|456.79|458.79|456.79|458.75|456.75|7
1605200400000|2020-11-12 17:00:00|458.8|456.8|458.42|456.42|458.85|456.85|458.41|456.41|22
1605200410000|2020-11-12 17:00:10|458.43|456.43|458.38|456.38|458.44|456.44|458.35|456.35|18
1605200420000|2020-11-12 17:00:20|458.41|456.41|458.38|456.38|458.43|456.43|458.38|456.38|11
1605200430000|2020-11-12 17:00:30|458.4|456.4|458.58|456.58|458.62|456.62|458.4|456.4|22
1605200440000|2020-11-12 17:00:40|458.59|456.59|458.49|456.49|458.61|456.61|458.47|456.47|28
1605200450000|2020-11-12 17:00:50|458.53|456.53|458.63|456.63|458.63|456.63|458.51|456.51|14
1605200460000|2020-11-12 17:01:00|458.64|456.64|458.69|456.69|458.7|456.7|458.64|456.64|4
1605200470000|2020-11-12 17:01:10|458.7|456.7|458.84|456.84|458.84|456.84|458.7|456.7|11
1605200480000|2020-11-12 17:01:20|458.83|456.83|458.97|456.97|458.97|456.97|458.83|456.83|8
1605200490000|2020-11-12 17:01:30|458.96|456.96|458.89|456.89|458.96|456.96|458.81|456.81|10
1605200500000|2020-11-12 17:01:40|458.92|456.92|458.92|456.92|458.92|456.92|458.87|456.87|12
1605200510000|2020-11-12 17:01:50|458.93|456.93|458.9|456.9|458.97|456.97|458.86|456.86|9
1605200520000|2020-11-12 17:02:00|458.88|456.88|458.91|456.91|458.91|456.91|458.87|456.87|14
1605200530000|2020-11-12 17:02:10|458.9|456.9|459.07|457.07|459.07|457.07|458.88|456.88|16
1605200540000|2020-11-12 17:02:20|459.05|457.05|459.43|457.43|459.43|457.43|459.05|457.05|20
1605200550000|2020-11-12 17:02:30|459.54|457.54|459.67|457.67|459.69|457.69|459.48|457.48|25
1605200560000|2020-11-12 17:02:40|459.66|457.66|460.13|458.13|460.15|458.15|459.64|457.64|30
1605200570000|2020-11-12 17:02:50|460.26|458.26|459.92|457.92|460.26|458.26|459.83|457.83|27
1605200580000|2020-11-12 17:03:00|460|458|459.99|457.99|460.1|458.1|459.88|457.88|27
1605200590000|2020-11-12 17:03:10|460.02|458.02|459.63|457.63|460.03|458.03|459.63|457.63|33
1605200600000|2020-11-12 17:03:20|459.61|457.61|459.76|457.76|459.76|457.76|459.61|457.61|17
1605200610000|2020-11-12 17:03:30|459.75|457.75|459.95|457.95|460.06|458.06|459.66|457.66|16
1605200620000|2020-11-12 17:03:40|459.94|457.94|459.73|457.73|459.94|457.94|459.68|457.68|20
1605200630000|2020-11-12 17:03:50|459.74|457.74|459.7|457.7|459.77|457.77|459.54|457.54|26
1605200640000|2020-11-12 17:04:00|459.72|457.72|459.92|457.92|460.03|458.03|459.72|457.72|25
1605200650000|2020-11-12 17:04:10|459.91|457.91|459.94|457.94|459.98|457.98|459.76|457.76|30
1605200660000|2020-11-12 17:04:20|459.93|457.93|459.9|457.9|460|458|459.84|457.84|25
1605200670000|2020-11-12 17:04:30|459.92|457.92|459.99|457.99|460.12|458.12|459.89|457.89|31
1605200680000|2020-11-12 17:04:40|460|458|459.93|457.93|460.08|458.08|459.93|457.93|21
1605200690000|2020-11-12 17:04:50|459.94|457.94|459.92|457.92|459.96|457.96|459.92|457.92|14
1605200700000|2020-11-12 17:05:00|459.91|457.91|460.12|458.12|460.12|458.12|459.84|457.84|30
1605200710000|2020-11-12 17:05:10|460.11|458.11|459.79|457.79|460.11|458.11|459.79|457.79|24
1605200720000|2020-11-12 17:05:20|459.8|457.8|459.57|457.57|459.86|457.86|459.53|457.53|33
1605200730000|2020-11-12 17:05:30|459.64|457.64|459.66|457.66|459.67|457.67|459.56|457.56|21
1605200740000|2020-11-12 17:05:40|459.61|457.61|459.47|457.47|459.61|457.61|459.42|457.42|32
1605200750000|2020-11-12 17:05:50|459.5|457.5|459.25|457.25|459.54|457.54|459.25|457.25|28
1605200760000|2020-11-12 17:06:00|459.29|457.29|459.55|457.55|459.62|457.62|459.28|457.28|31
1605200770000|2020-11-12 17:06:10|459.54|457.54|459.59|457.59|459.59|457.59|459.44|457.44|28
1605200780000|2020-11-12 17:06:20|459.6|457.6|459.63|457.63|459.72|457.72|459.54|457.54|25
1605200790000|2020-11-12 17:06:30|459.6|457.6|459.59|457.59|459.61|457.61|459.55|457.55|19
1605200800000|2020-11-12 17:06:40|459.56|457.56|459.54|457.54|459.6|457.6|459.53|457.53|15
1605200810000|2020-11-12 17:06:50|459.47|457.47|459.65|457.65|459.67|457.67|459.43|457.43|25
1605200820000|2020-11-12 17:07:00|459.62|457.62|459.44|457.44|459.62|457.62|459.44|457.44|22
1605200830000|2020-11-12 17:07:10|459.45|457.45|459.45|457.45|459.49|457.49|459.44|457.44|19
1605200840000|2020-11-12 17:07:20|459.46|457.46|459.53|457.53|459.57|457.57|459.42|457.42|26
1605200850000|2020-11-12 17:07:30|459.54|457.54|459.87|457.87|459.88|457.88|459.54|457.54|30
1605200860000|2020-11-12 17:07:40|459.88|457.88|459.57|457.57|459.88|457.88|459.57|457.57|26
1605200870000|2020-11-12 17:07:50|459.59|457.59|459.54|457.54|459.59|457.59|459.48|457.48|27
1605200880000|2020-11-12 17:08:00|459.57|457.57|459.55|457.55|459.57|457.57|459.54|457.54|19
1605200890000|2020-11-12 17:08:10|459.54|457.54|459.59|457.59|459.65|457.65|459.53|457.53|16
1605200900000|2020-11-12 17:08:20|459.6|457.6|459.44|457.44|459.6|457.6|459.42|457.42|16
1605200910000|2020-11-12 17:08:30|459.43|457.43|459.55|457.55|459.58|457.58|459.38|457.38|25
1605200920000|2020-11-12 17:08:40|459.56|457.56|459.56|457.56|459.61|457.61|459.53|457.53|29
1605200930000|2020-11-12 17:08:50|459.55|457.55|459.48|457.48|459.61|457.61|459.47|457.47|20
1605200940000|2020-11-12 17:09:00|459.53|457.53|459.66|457.66|459.67|457.67|459.53|457.53|17
1605200950000|2020-11-12 17:09:10|459.67|457.67|459.85|457.85|459.87|457.87|459.64|457.64|21
1605200960000|2020-11-12 17:09:20|459.84|457.84|459.84|457.84|459.89|457.89|459.71|457.71|19
1605200970000|2020-11-12 17:09:30|459.83|457.83|459.88|457.88|459.89|457.89|459.77|457.77|23
1605200980000|2020-11-12 17:09:40|459.89|457.89|459.67|457.67|459.89|457.89|459.61|457.61|15
1605200990000|2020-11-12 17:09:50|459.66|457.66|459.58|457.58|459.68|457.68|459.48|457.48|17
1605201000000|2020-11-12 17:10:00|459.6|457.6|459.55|457.55|459.6|457.6|459.35|457.35|24
1605201010000|2020-11-12 17:10:10|459.56|457.56|459.3|457.3|459.56|457.56|459.28|457.28|30
1605201020000|2020-11-12 17:10:20|459.31|457.31|459.52|457.52|459.61|457.61|459.26|457.26|25
1605201030000|2020-11-12 17:10:30|459.5|457.5|459.47|457.47|459.51|457.51|459.47|457.47|8
1605201040000|2020-11-12 17:10:40|459.44|457.44|459.36|457.36|459.44|457.44|459.21|457.21|21
1605201050000|2020-11-12 17:10:50|459.35|457.35|459.56|457.56|459.58|457.58|459.35|457.35|19
1605201060000|2020-11-12 17:11:00|459.55|457.55|459.55|457.55|459.6|457.6|459.45|457.45|25
1605201070000|2020-11-12 17:11:10|459.54|457.54|459.82|457.82|459.82|457.82|459.52|457.52|18
1605201080000|2020-11-12 17:11:20|459.8|457.8|459.86|457.86|459.87|457.87|459.78|457.78|12
1605201090000|2020-11-12 17:11:30|459.85|457.85|459.8|457.8|459.85|457.85|459.79|457.79|10
1605201100000|2020-11-12 17:11:40|459.87|457.87|459.66|457.66|459.87|457.87|459.64|457.64|20
1605201110000|2020-11-12 17:11:50|459.63|457.63|459.44|457.44|459.67|457.67|459.44|457.44|15
1605201120000|2020-11-12 17:12:00|459.4|457.4|459.36|457.36|459.44|457.44|459.36|457.36|15
1605201130000|2020-11-12 17:12:10|459.38|457.38|459.43|457.43|459.43|457.43|459.35|457.35|15
1605201140000|2020-11-12 17:12:20|459.45|457.45|459.22|457.22|459.48|457.48|459.22|457.22|21
1605201150000|2020-11-12 17:12:30|459.23|457.23|459.43|457.43|459.43|457.43|459.23|457.23|14
1605201160000|2020-11-12 17:12:40|459.44|457.44|459.39|457.39|459.44|457.44|459.38|457.38|10
1605201170000|2020-11-12 17:12:50|459.37|457.37|459.28|457.28|459.44|457.44|459.28|457.28|12
1605201180000|2020-11-12 17:13:00|459.33|457.33|459.36|457.36|459.41|457.41|459.29|457.29|21
1605201190000|2020-11-12 17:13:10|459.38|457.38|459.45|457.45|459.48|457.48|459.29|457.29|24
1605201200000|2020-11-12 17:13:20|459.43|457.43|459.44|457.44|459.47|457.47|459.43|457.43|19
1605201210000|2020-11-12 17:13:30|459.45|457.45|459.49|457.49|459.62|457.62|459.41|457.41|32
1605201220000|2020-11-12 17:13:40|459.47|457.47|459.47|457.47|459.51|457.51|459.43|457.43|20
1605201230000|2020-11-12 17:13:50|459.46|457.46|459.33|457.33|459.5|457.5|459.33|457.33|19
1605201240000|2020-11-12 17:14:00|459.34|457.34|459.48|457.48|459.48|457.48|459.32|457.32|19
1605201250000|2020-11-12 17:14:10|459.49|457.49|459.63|457.63|459.66|457.66|459.49|457.49|14
1605201260000|2020-11-12 17:14:20|459.61|457.61|459.33|457.33|459.62|457.62|459.33|457.33|20
1605201270000|2020-11-12 17:14:30|459.34|457.34|459.62|457.62|459.63|457.63|459.34|457.34|20
1605201280000|2020-11-12 17:14:40|459.58|457.58|459.61|457.61|459.64|457.64|459.56|457.56|21
1605201290000|2020-11-12 17:14:50|459.6|457.6|459.53|457.53|459.65|457.65|459.52|457.52|10
1605201300000|2020-11-12 17:15:00|459.54|457.54|459.73|457.73|459.73|457.73|459.53|457.53|17
1605201310000|2020-11-12 17:15:10|459.76|457.76|459.83|457.83|459.83|457.83|459.76|457.76|19
1605201320000|2020-11-12 17:15:20|459.8|457.8|459.91|457.91|459.91|457.91|459.8|457.8|13
1605201330000|2020-11-12 17:15:30|459.92|457.92|459.95|457.95|459.97|457.97|459.83|457.83|24
1605201340000|2020-11-12 17:15:40|459.96|457.96|460.12|458.12|460.12|458.12|459.92|457.92|26
1605201350000|2020-11-12 17:15:50|460.13|458.13|459.96|457.96|460.13|458.13|459.96|457.96|15
1605201360000|2020-11-12 17:16:00|459.93|457.93|459.89|457.89|459.93|457.93|459.87|457.87|12
1605201370000|2020-11-12 17:16:10|459.9|457.9|459.97|457.97|459.97|457.97|459.89|457.89|9
1605201380000|2020-11-12 17:16:20|460|458|460.07|458.07|460.09|458.09|459.98|457.98|6
1605201390000|2020-11-12 17:16:30|460.09|458.09|460.34|458.34|460.34|458.34|460|458|14
1605201400000|2020-11-12 17:16:40|460.36|458.36|460.34|458.34|460.37|458.37|460.24|458.24|16
1605201410000|2020-11-12 17:16:50|460.35|458.35|460.36|458.36|460.37|458.37|460.35|458.35|4
1605201420000|2020-11-12 17:17:00|460.38|458.38|460.38|458.38|460.39|458.39|460.36|458.36|5
1605201430000|2020-11-12 17:17:10|460.36|458.36|460.02|458.02|460.36|458.36|459.97|457.97|23
1605201440000|2020-11-12 17:17:20|460.03|458.03|460.13|458.13|460.21|458.21|460.03|458.03|17
1605201450000|2020-11-12 17:17:30|460.14|458.14|460.27|458.27|460.35|458.35|460.14|458.14|13
1605201460000|2020-11-12 17:17:40|460.28|458.28|460.36|458.36|460.36|458.36|460.28|458.28|11
1605201470000|2020-11-12 17:17:50|460.38|458.38|460.45|458.45|460.45|458.45|460.38|458.38|4
1605201480000|2020-11-12 17:18:00|460.47|458.47|460.61|458.61|460.61|458.61|460.45|458.45|12
1605201490000|2020-11-12 17:18:10|460.62|458.62|460.58|458.58|460.68|458.68|460.55|458.55|11
1605201500000|2020-11-12 17:18:20|460.62|458.62|460.49|458.49|460.66|458.66|460.48|458.48|17
1605201510000|2020-11-12 17:18:30|460.5|458.5|460.36|458.36|460.51|458.51|460.33|458.33|17
1605201520000|2020-11-12 17:18:40|460.34|458.34|460.43|458.43|460.44|458.44|460.33|458.33|15
1605201530000|2020-11-12 17:18:50|460.42|458.42|460.51|458.51|460.51|458.51|460.42|458.42|24
1605201540000|2020-11-12 17:19:00|460.5|458.5|460.52|458.52|460.52|458.52|460.35|458.35|19
1605201550000|2020-11-12 17:19:10|460.5|458.5|460.49|458.49|460.52|458.52|460.47|458.47|13
1605201560000|2020-11-12 17:19:20|460.47|458.47|460.51|458.51|460.58|458.58|460.47|458.47|14
1605201570000|2020-11-12 17:19:30|460.54|458.54|460.59|458.59|460.59|458.59|460.5|458.5|10
1605201580000|2020-11-12 17:19:40|460.58|458.58|460.68|458.68|460.68|458.68|460.56|458.56|8
1605201590000|2020-11-12 17:19:50|460.7|458.7|460.59|458.59|460.72|458.72|460.57|458.57|14
1605201600000|2020-11-12 17:20:00|460.58|458.58|460.75|458.75|460.81|458.81|460.58|458.58|12
1605201610000|2020-11-12 17:20:10|460.77|458.77|460.84|458.84|460.87|458.87|460.76|458.76|21
1605201620000|2020-11-12 17:20:20|460.89|458.89|460.86|458.86|461.14|459.14|460.86|458.86|20
1605201630000|2020-11-12 17:20:30|460.87|458.87|460.83|458.83|461.03|459.03|460.83|458.83|23
1605201640000|2020-11-12 17:20:40|460.8|458.8|460.59|458.59|460.8|458.8|460.55|458.55|15
1605201650000|2020-11-12 17:20:50|460.6|458.6|460.84|458.84|460.86|458.86|460.6|458.6|14
1605201660000|2020-11-12 17:21:00|460.83|458.83|460.91|458.91|460.91|458.91|460.83|458.83|11
1605201670000|2020-11-12 17:21:10|460.9|458.9|460.83|458.83|460.9|458.9|460.82|458.82|11
1605201680000|2020-11-12 17:21:20|460.81|458.81|460.74|458.74|460.81|458.81|460.54|458.54|23
1605201690000|2020-11-12 17:21:30|460.73|458.73|460.92|458.92|460.92|458.92|460.67|458.67|14
1605201700000|2020-11-12 17:21:40|460.91|458.91|460.87|458.87|460.94|458.94|460.85|458.85|15
1605201710000|2020-11-12 17:21:50|460.84|458.84|460.69|458.69|460.84|458.84|460.69|458.69|14
1605201720000|2020-11-12 17:22:00|460.7|458.7|460.59|458.59|460.7|458.7|460.59|458.59|16
1605201730000|2020-11-12 17:22:10|460.6|458.6|460.66|458.66|460.66|458.66|460.6|458.6|9
1605201740000|2020-11-12 17:22:20|460.67|458.67|460.9|458.9|460.91|458.91|460.67|458.67|12
1605201750000|2020-11-12 17:22:30|460.87|458.87|460.81|458.81|460.87|458.87|460.81|458.81|8
1605201760000|2020-11-12 17:22:40|460.82|458.82|460.84|458.84|460.85|458.85|460.82|458.82|3
1605201770000|2020-11-12 17:22:50|460.83|458.83|460.94|458.94|460.95|458.95|460.83|458.83|15
1605201780000|2020-11-12 17:23:00|460.93|458.93|460.83|458.83|460.94|458.94|460.83|458.83|18
1605201790000|2020-11-12 17:23:10|460.87|458.87|460.82|458.82|460.94|458.94|460.81|458.81|17
1605201800000|2020-11-12 17:23:20|460.81|458.81|460.74|458.74|460.81|458.81|460.74|458.74|11
1605201810000|2020-11-12 17:23:30|460.75|458.75|460.74|458.74|460.77|458.77|460.74|458.74|15
1605201820000|2020-11-12 17:23:40|460.66|458.66|460.63|458.63|460.72|458.72|460.6|458.6|19
1605201830000|2020-11-12 17:23:50|460.62|458.62|460.66|458.66|460.71|458.71|460.62|458.62|22
1605201840000|2020-11-12 17:24:00|460.65|458.65|460.65|458.65|460.68|458.68|460.6|458.6|12
1605201850000|2020-11-12 17:24:10|460.63|458.63|460.64|458.64|460.64|458.64|460.59|458.59|10
1605201860000|2020-11-12 17:24:20|460.62|458.62|460.59|458.59|460.62|458.62|460.59|458.59|4
1605201870000|2020-11-12 17:24:30|460.58|458.58|460.56|458.56|460.58|458.58|460.56|458.56|2
1605201880000|2020-11-12 17:24:40|460.54|458.54|460.5|458.5|460.54|458.54|460.5|458.5|4
1605201890000|2020-11-12 17:24:50|460.52|458.52|460.53|458.53|460.6|458.6|460.52|458.52|11
1605201900000|2020-11-12 17:25:00|460.52|458.52|460.53|458.53|460.53|458.53|460.5|458.5|4
1605201910000|2020-11-12 17:25:10|460.52|458.52|460.51|458.51|460.52|458.52|460.51|458.51|2
1605201920000|2020-11-12 17:25:20|460.53|458.53|460.5|458.5|460.59|458.59|460.5|458.5|8
1605201930000|2020-11-12 17:25:30|460.42|458.42|460.35|458.35|460.42|458.42|460.35|458.35|3
1605201940000|2020-11-12 17:25:40|460.26|458.26|460.21|458.21|460.26|458.26|460.19|458.19|6
1605201950000|2020-11-12 17:25:50|460.22|458.22|460.31|458.31|460.32|458.32|460.19|458.19|25
1605201960000|2020-11-12 17:26:00|460.32|458.32|460.28|458.28|460.32|458.32|460.26|458.26|19
1605201970000|2020-11-12 17:26:10|460.27|458.27|460.28|458.28|460.28|458.28|460.23|458.23|20
1605201980000|2020-11-12 17:26:20|460.33|458.33|460.3|458.3|460.35|458.35|460.17|458.17|27
1605201990000|2020-11-12 17:26:30|460.25|458.25|460.3|458.3|460.3|458.3|460.25|458.25|6
1605202000000|2020-11-12 17:26:40|460.29|458.29|460.04|458.04|460.29|458.29|460.04|458.04|17
1605202010000|2020-11-12 17:26:50|459.94|457.94|459.92|457.92|459.94|457.94|459.89|457.89|8
1605202020000|2020-11-12 17:27:00|459.91|457.91|459.91|457.91|459.91|457.91|459.91|457.91|1
1605202030000|2020-11-12 17:27:10|459.9|457.9|459.9|457.9|459.9|457.9|459.9|457.9|1
1605202040000|2020-11-12 17:27:20|459.91|457.91|459.93|457.93|459.93|457.93|459.91|457.91|3
1605202050000|2020-11-12 17:27:30|459.92|457.92|459.77|457.77|459.92|457.92|459.77|457.77|7
1605202060000|2020-11-12 17:27:40|459.73|457.73|459.69|457.69|459.73|457.73|459.69|457.69|4
1605202070000|2020-11-12 17:27:50|459.7|457.7|459.79|457.79|459.8|457.8|459.7|457.7|10
1605202080000|2020-11-12 17:28:00|459.8|457.8|460.04|458.04|460.07|458.07|459.8|457.8|20
1605202090000|2020-11-12 17:28:10|460.03|458.03|459.85|457.85|460.03|458.03|459.83|457.83|13
1605202100000|2020-11-12 17:28:20|459.84|457.84|459.98|457.98|459.99|457.99|459.82|457.82|25
1605202110000|2020-11-12 17:28:30|459.99|457.99|460.07|458.07|460.09|458.09|459.99|457.99|10
1605202120000|2020-11-12 17:28:40|460.06|458.06|460.1|458.1|460.1|458.1|460.03|458.03|8
1605202130000|2020-11-12 17:28:50|460.13|458.13|460.07|458.07|460.15|458.15|460.06|458.06|20
1605202140000|2020-11-12 17:29:00|460.06|458.06|460.23|458.23|460.27|458.27|460.06|458.06|17
1605202150000|2020-11-12 17:29:10|460.2|458.2|460.24|458.24|460.24|458.24|460.17|458.17|16
1605202160000|2020-11-12 17:29:20|460.23|458.23|460.23|458.23|460.24|458.24|460.2|458.2|16
1605202170000|2020-11-12 17:29:30|460.25|458.25|460.28|458.28|460.29|458.29|460.21|458.21|15
1605202180000|2020-11-12 17:29:40|460.25|458.25|460.53|458.53|460.53|458.53|460.22|458.22|19
1605202190000|2020-11-12 17:29:50|460.54|458.54|460.5|458.5|460.55|458.55|460.48|458.48|17
1605202200000|2020-11-12 17:30:00|460.47|458.47|460.5|458.5|460.52|458.52|460.46|458.46|12
1605202210000|2020-11-12 17:30:10|460.47|458.47|460.41|458.41|460.5|458.5|460.41|458.41|15
1605202220000|2020-11-12 17:30:20|460.39|458.39|460.4|458.4|460.5|458.5|460.39|458.39|26
1605202230000|2020-11-12 17:30:30|460.39|458.39|460.44|458.44|460.45|458.45|460.39|458.39|16
1605202240000|2020-11-12 17:30:40|460.43|458.43|460.44|458.44|460.5|458.5|460.43|458.43|22
1605202250000|2020-11-12 17:30:50|460.42|458.42|460.45|458.45|460.47|458.47|460.4|458.4|33
1605202260000|2020-11-12 17:31:00|460.43|458.43|460.4|458.4|460.43|458.43|460.39|458.39|19
1605202270000|2020-11-12 17:31:10|460.41|458.41|460.41|458.41|460.43|458.43|460.4|458.4|7
1605202280000|2020-11-12 17:31:20|460.39|458.39|460.12|458.12|460.41|458.41|460.12|458.12|10
1605202290000|2020-11-12 17:31:30|460.13|458.13|460.21|458.21|460.25|458.25|460.09|458.09|14
1605202300000|2020-11-12 17:31:40|460.18|458.18|460.25|458.25|460.25|458.25|460.15|458.15|16
1605202310000|2020-11-12 17:31:50|460.24|458.24|460.15|458.15|460.24|458.24|460.15|458.15|4
1605202330000|2020-11-12 17:32:10|460.14|458.14|460.07|458.07|460.14|458.14|460.07|458.07|5
1605202340000|2020-11-12 17:32:20|460.11|458.11|460.07|458.07|460.11|458.11|460.07|458.07|5
1605202350000|2020-11-12 17:32:30|460.06|458.06|459.76|457.76|460.06|458.06|459.76|457.76|15
1605202360000|2020-11-12 17:32:40|459.7|457.7|459.7|457.7|459.7|457.7|459.64|457.64|6
1605202370000|2020-11-12 17:32:50|459.72|457.72|459.81|457.81|459.94|457.94|459.72|457.72|14
1605202380000|2020-11-12 17:33:00|459.8|457.8|459.67|457.67|459.81|457.81|459.67|457.67|18
1605202390000|2020-11-12 17:33:10|459.63|457.63|459.67|457.67|459.67|457.67|459.63|457.63|2
1605202400000|2020-11-12 17:33:20|459.62|457.62|459.42|457.42|459.62|457.62|459.32|457.32|15
1605202410000|2020-11-12 17:33:30|459.43|457.43|459.58|457.58|459.71|457.71|459.43|457.43|21
1605202420000|2020-11-12 17:33:40|459.6|457.6|459.41|457.41|459.6|457.6|459.41|457.41|13
1605202430000|2020-11-12 17:33:50|459.4|457.4|459.57|457.57|459.57|457.57|459.39|457.39|8
1605202440000|2020-11-12 17:34:00|459.58|457.58|459.71|457.71|459.72|457.72|459.57|457.57|10
1605202450000|2020-11-12 17:34:10|459.72|457.72|459.74|457.74|459.77|457.77|459.69|457.69|14
1605202460000|2020-11-12 17:34:20|459.73|457.73|459.67|457.67|459.74|457.74|459.64|457.64|17
1605202470000|2020-11-12 17:34:30|459.68|457.68|459.7|457.7|459.7|457.7|459.57|457.57|26
1605202480000|2020-11-12 17:34:40|459.71|457.71|459.89|457.89|459.91|457.91|459.71|457.71|19
1605202490000|2020-11-12 17:34:50|459.87|457.87|459.95|457.95|460.08|458.08|459.87|457.87|21
1605202500000|2020-11-12 17:35:00|459.96|457.96|459.7|457.7|459.98|457.98|459.62|457.62|25
1605202510000|2020-11-12 17:35:10|459.69|457.69|459.86|457.86|459.88|457.88|459.69|457.69|12
1605202520000|2020-11-12 17:35:20|459.87|457.87|459.66|457.66|459.87|457.87|459.65|457.65|17
1605202530000|2020-11-12 17:35:30|459.62|457.62|459.63|457.63|459.68|457.68|459.55|457.55|24
1605202540000|2020-11-12 17:35:40|459.64|457.64|459.68|457.68|459.75|457.75|459.64|457.64|23
1605202550000|2020-11-12 17:35:50|459.67|457.67|459.72|457.72|459.72|457.72|459.65|457.65|18
1605202560000|2020-11-12 17:36:00|459.71|457.71|459.69|457.69|459.72|457.72|459.68|457.68|7
1605202570000|2020-11-12 17:36:10|459.71|457.71|459.71|457.71|459.71|457.71|459.68|457.68|9
1605202580000|2020-11-12 17:36:20|459.7|457.7|459.69|457.69|459.7|457.7|459.64|457.64|10
1605202590000|2020-11-12 17:36:30|459.68|457.68|460.01|458.01|460.02|458.02|459.68|457.68|17
1605202600000|2020-11-12 17:36:40|460|458|460.08|458.08|460.17|458.17|460|458|16
1605202610000|2020-11-12 17:36:50|460.07|458.07|459.73|457.73|460.07|458.07|459.73|457.73|23
1605202620000|2020-11-12 17:37:00|459.68|457.68|459.7|457.7|459.72|457.72|459.53|457.53|24
1605202630000|2020-11-12 17:37:10|459.72|457.72|459.79|457.79|459.86|457.86|459.72|457.72|23
1605202640000|2020-11-12 17:37:20|459.77|457.77|459.58|457.58|459.78|457.78|459.58|457.58|19
1605202650000|2020-11-12 17:37:30|459.6|457.6|459.46|457.46|459.69|457.69|459.45|457.45|19
1605202660000|2020-11-12 17:37:40|459.45|457.45|459.44|457.44|459.47|457.47|459.44|457.44|16
1605202670000|2020-11-12 17:37:50|459.42|457.42|459.6|457.6|459.6|457.6|459.29|457.29|27
1605202680000|2020-11-12 17:38:00|459.59|457.59|459.43|457.43|459.61|457.61|459.42|457.42|20
1605202690000|2020-11-12 17:38:10|459.42|457.42|459.34|457.34|459.42|457.42|459.34|457.34|14
1605202700000|2020-11-12 17:38:20|459.35|457.35|459.29|457.29|459.45|457.45|459.29|457.29|25
1605202710000|2020-11-12 17:38:30|459.28|457.28|459.29|457.29|459.39|457.39|459.28|457.28|23
1605202720000|2020-11-12 17:38:40|459.33|457.33|459.6|457.6|459.63|457.63|459.33|457.33|24
1605202730000|2020-11-12 17:38:50|459.54|457.54|459.56|457.56|459.6|457.6|459.54|457.54|17
1605202740000|2020-11-12 17:39:00|459.55|457.55|459.38|457.38|459.56|457.56|459.38|457.38|21
1605202750000|2020-11-12 17:39:10|459.4|457.4|459.14|457.14|459.4|457.4|459.07|457.07|24
1605202760000|2020-11-12 17:39:20|459.17|457.17|459.13|457.13|459.17|457.17|459.07|457.07|17
1605202770000|2020-11-12 17:39:30|459.12|457.12|459.07|457.07|459.12|457.12|459.07|457.07|9
1605202780000|2020-11-12 17:39:40|459.1|457.1|459.22|457.22|459.27|457.27|459.08|457.08|12
1605202790000|2020-11-12 17:39:50|459.24|457.24|459.08|457.08|459.24|457.24|459.05|457.05|19
1605202800000|2020-11-12 17:40:00|459.06|457.06|459.37|457.37|459.4|457.4|459.05|457.05|17
1605202810000|2020-11-12 17:40:10|459.36|457.36|459.35|457.35|459.36|457.36|459.27|457.27|8
1605202820000|2020-11-12 17:40:20|459.31|457.31|459.35|457.35|459.59|457.59|459.18|457.18|21
1605202830000|2020-11-12 17:40:30|459.34|457.34|459.24|457.24|459.34|457.34|459.22|457.22|13
1605202840000|2020-11-12 17:40:40|459.25|457.25|459.32|457.32|459.34|457.34|459.25|457.25|11
1605202850000|2020-11-12 17:40:50|459.33|457.33|459.48|457.48|459.48|457.48|459.33|457.33|17
1605202860000|2020-11-12 17:41:00|459.49|457.49|459.35|457.35|459.54|457.54|459.35|457.35|28
1605202870000|2020-11-12 17:41:10|459.34|457.34|459.33|457.33|459.34|457.34|459.32|457.32|13
1605202880000|2020-11-12 17:41:20|459.32|457.32|459.32|457.32|459.33|457.33|459.32|457.32|3
1605202890000|2020-11-12 17:41:30|459.33|457.33|459.31|457.31|459.34|457.34|459.31|457.31|13
1605202900000|2020-11-12 17:41:40|459.29|457.29|459.23|457.23|459.29|457.29|459.23|457.23|6
1605202910000|2020-11-12 17:41:50|459.22|457.22|459.19|457.19|459.25|457.25|459.19|457.19|10
1605202920000|2020-11-12 17:42:00|459.2|457.2|459.28|457.28|459.28|457.28|459.2|457.2|11
1605202930000|2020-11-12 17:42:10|459.29|457.29|459.36|457.36|459.37|457.37|459.29|457.29|13
1605202940000|2020-11-12 17:42:20|459.42|457.42|459.13|457.13|459.51|457.51|459.13|457.13|25
1605202950000|2020-11-12 17:42:30|459.14|457.14|459.18|457.18|459.2|457.2|459.14|457.14|17
1605202960000|2020-11-12 17:42:40|459.17|457.17|459.06|457.06|459.18|457.18|459.06|457.06|21
1605202970000|2020-11-12 17:42:50|459.04|457.04|459.03|457.03|459.1|457.1|458.98|456.98|20
1605202980000|2020-11-12 17:43:00|459.05|457.05|459.08|457.08|459.18|457.18|459.05|457.05|29
1605202990000|2020-11-12 17:43:10|459.07|457.07|458.88|456.88|459.07|457.07|458.86|456.86|22
1605203000000|2020-11-12 17:43:20|458.84|456.84|458.9|456.9|458.91|456.91|458.79|456.79|18
1605203010000|2020-11-12 17:43:30|458.89|456.89|458.89|456.89|458.93|456.93|458.89|456.89|16
1605203020000|2020-11-12 17:43:40|458.9|456.9|459.08|457.08|459.08|457.08|458.85|456.85|26
1605203030000|2020-11-12 17:43:50|459.07|457.07|459.13|457.13|459.14|457.14|459.06|457.06|12
1605203040000|2020-11-12 17:44:00|459.14|457.14|459.04|457.04|459.16|457.16|459.04|457.04|17
1605203050000|2020-11-12 17:44:10|458.96|456.96|459.02|457.02|459.04|457.04|458.96|456.96|10
1605203060000|2020-11-12 17:44:20|459|457|458.93|456.93|459.02|457.02|458.91|456.91|12
1605203080000|2020-11-12 17:44:40|458.92|456.92|458.93|456.93|458.97|456.97|458.92|456.92|17
1605203090000|2020-11-12 17:44:50|458.94|456.94|459.17|457.17|459.17|457.17|458.92|456.92|16
1605203100000|2020-11-12 17:45:00|459.14|457.14|458.99|456.99|459.14|457.14|458.99|456.99|19
1605203110000|2020-11-12 17:45:10|458.98|456.98|458.92|456.92|458.98|456.98|458.84|456.84|14
1605203120000|2020-11-12 17:45:20|458.93|456.93|458.78|456.78|458.98|456.98|458.78|456.78|25
1605203130000|2020-11-12 17:45:30|458.79|456.79|458.92|456.92|458.92|456.92|458.79|456.79|18
1605203140000|2020-11-12 17:45:40|458.91|456.91|458.73|456.73|458.92|456.92|458.73|456.73|18
1605203150000|2020-11-12 17:45:50|458.66|456.66|458.71|456.71|458.82|456.82|458.63|456.63|24
1605203160000|2020-11-12 17:46:00|458.72|456.72|458.28|456.28|458.72|456.72|458.28|456.28|33
1605203170000|2020-11-12 17:46:10|458.31|456.31|458.28|456.28|458.39|456.39|458.06|456.06|34
1605203180000|2020-11-12 17:46:20|458.33|456.33|458.13|456.13|458.37|456.37|458.06|456.06|29
1605203190000|2020-11-12 17:46:30|458.14|456.14|458.16|456.16|458.3|456.3|458.13|456.13|28
1605203200000|2020-11-12 17:46:40|458.15|456.15|457.91|455.91|458.22|456.22|457.89|455.89|27
1605203210000|2020-11-12 17:46:50|457.96|455.96|458.2|456.2|458.2|456.2|457.93|455.93|14
1605203220000|2020-11-12 17:47:00|458.23|456.23|458.28|456.28|458.34|456.34|458.23|456.23|21
1605203230000|2020-11-12 17:47:10|458.26|456.26|458.19|456.19|458.27|456.27|458.03|456.03|31
1605203240000|2020-11-12 17:47:20|458.2|456.2|458.36|456.36|458.36|456.36|458.18|456.18|23
1605203250000|2020-11-12 17:47:30|458.34|456.34|458.2|456.2|458.34|456.34|458.17|456.17|26
1605203260000|2020-11-12 17:47:40|458.21|456.21|458.34|456.34|458.34|456.34|458.2|456.2|16
1605203270000|2020-11-12 17:47:50|458.37|456.37|458.46|456.46|458.47|456.47|458.35|456.35|8
1605203280000|2020-11-12 17:48:00|458.45|456.45|458.62|456.62|458.63|456.63|458.45|456.45|9
1605203290000|2020-11-12 17:48:10|458.64|456.64|458.42|456.42|458.64|456.64|458.31|456.31|22
1605203300000|2020-11-12 17:48:20|458.4|456.4|458.4|456.4|458.41|456.41|458.33|456.33|15
1605203310000|2020-11-12 17:48:30|458.39|456.39|458.21|456.21|458.42|456.42|458.21|456.21|16
1605203320000|2020-11-12 17:48:40|458.23|456.23|458.54|456.54|458.55|456.55|458.23|456.23|18
1605203330000|2020-11-12 17:48:50|458.56|456.56|458.77|456.77|458.78|456.78|458.56|456.56|17
1605203340000|2020-11-12 17:49:00|458.78|456.78|458.85|456.85|458.99|456.99|458.77|456.77|17
1605203350000|2020-11-12 17:49:10|458.83|456.83|459.14|457.14|459.14|457.14|458.83|456.83|30
1605203360000|2020-11-12 17:49:20|459.12|457.12|459.17|457.17|459.17|457.17|459.01|457.01|20
1605203370000|2020-11-12 17:49:30|459.16|457.16|459.16|457.16|459.22|457.22|459.14|457.14|24
1605203380000|2020-11-12 17:49:40|459.14|457.14|458.85|456.85|459.16|457.16|458.84|456.84|29
1605203390000|2020-11-12 17:49:50|458.84|456.84|458.86|456.86|458.96|456.96|458.83|456.83|22
1605203400000|2020-11-12 17:50:00|458.91|456.91|458.88|456.88|458.95|456.95|458.88|456.88|13
1605203410000|2020-11-12 17:50:10|458.85|456.85|458.63|456.63|458.89|456.89|458.63|456.63|27
1605203420000|2020-11-12 17:50:20|458.64|456.64|458.71|456.71|458.76|456.76|458.63|456.63|21
1605203430000|2020-11-12 17:50:30|458.69|456.69|458.63|456.63|458.78|456.78|458.63|456.63|21
1605203440000|2020-11-12 17:50:40|458.62|456.62|458.43|456.43|458.62|456.62|458.43|456.43|18
1605203450000|2020-11-12 17:50:50|458.44|456.44|458.75|456.75|458.78|456.78|458.44|456.44|25
1605203460000|2020-11-12 17:51:00|458.73|456.73|458.78|456.78|458.78|456.78|458.73|456.73|9
1605203470000|2020-11-12 17:51:10|458.77|456.77|458.46|456.46|458.77|456.77|458.46|456.46|20
1605203480000|2020-11-12 17:51:20|458.45|456.45|458.59|456.59|458.61|456.61|458.45|456.45|18
1605203490000|2020-11-12 17:51:30|458.6|456.6|458.5|456.5|458.6|456.6|458.45|456.45|21
1605203500000|2020-11-12 17:51:40|458.49|456.49|458.42|456.42|458.49|456.49|458.36|456.36|10
1605203510000|2020-11-12 17:51:50|458.4|456.4|458.41|456.41|458.48|456.48|458.4|456.4|16
1605203520000|2020-11-12 17:52:00|458.4|456.4|458.27|456.27|458.4|456.4|458.27|456.27|12
1605203530000|2020-11-12 17:52:10|458.28|456.28|458.32|456.32|458.32|456.32|458.27|456.27|6
1605203540000|2020-11-12 17:52:20|458.46|456.46|458.64|456.64|458.66|456.66|458.35|456.35|18
1605203550000|2020-11-12 17:52:30|458.61|456.61|458.67|456.67|458.67|456.67|458.49|456.49|23
1605203560000|2020-11-12 17:52:40|458.68|456.68|458.64|456.64|458.71|456.71|458.64|456.64|28
1605203570000|2020-11-12 17:52:50|458.66|456.66|458.43|456.43|458.7|456.7|458.43|456.43|19
1605203580000|2020-11-12 17:53:00|458.37|456.37|458.19|456.19|458.37|456.37|458.11|456.11|24
1605203590000|2020-11-12 17:53:10|458.2|456.2|458.1|456.1|458.22|456.22|458.09|456.09|27
1605203600000|2020-11-12 17:53:20|458.09|456.09|458.22|456.22|458.22|456.22|458.07|456.07|21
1605203610000|2020-11-12 17:53:30|458.21|456.21|458.4|456.4|458.4|456.4|458.16|456.16|21
1605203620000|2020-11-12 17:53:40|458.39|456.39|458.18|456.18|458.4|456.4|458.18|456.18|22
1605203630000|2020-11-12 17:53:50|458.19|456.19|457.91|455.91|458.22|456.22|457.91|455.91|22
1605203640000|2020-11-12 17:54:00|457.89|455.89|458.04|456.04|458.04|456.04|457.88|455.88|18
1605203650000|2020-11-12 17:54:10|458.08|456.08|458.1|456.1|458.19|456.19|458.08|456.08|23
1605203660000|2020-11-12 17:54:20|458.12|456.12|458.24|456.24|458.34|456.34|458.09|456.09|28
1605203670000|2020-11-12 17:54:30|458.25|456.25|458.25|456.25|458.26|456.26|458.16|456.16|22
1605203680000|2020-11-12 17:54:40|458.24|456.24|458.03|456.03|458.25|456.25|458.03|456.03|25
1605203690000|2020-11-12 17:54:50|458|456|458.11|456.11|458.11|456.11|457.91|455.91|24
1605203700000|2020-11-12 17:55:00|458.1|456.1|458.08|456.08|458.14|456.14|458.02|456.02|20
1605203710000|2020-11-12 17:55:10|458.06|456.06|458.03|456.03|458.11|456.11|458|456|22
1605203720000|2020-11-12 17:55:20|457.98|455.98|458.06|456.06|458.07|456.07|457.98|455.98|17
1605203730000|2020-11-12 17:55:30|458.07|456.07|457.74|455.74|458.07|456.07|457.74|455.74|19
1605203740000|2020-11-12 17:55:40|457.69|455.69|457.65|455.65|457.72|455.72|457.64|455.64|20
1605203750000|2020-11-12 17:55:50|457.66|455.66|457.56|455.56|457.67|455.67|457.56|455.56|11
1605203760000|2020-11-12 17:56:00|457.55|455.55|457.5|455.5|457.55|455.55|457.47|455.47|18
1605203770000|2020-11-12 17:56:10|457.51|455.51|457.48|455.48|457.52|455.52|457.48|455.48|23
1605203780000|2020-11-12 17:56:20|457.47|455.47|457.41|455.41|457.47|455.47|457.41|455.41|9
1605203790000|2020-11-12 17:56:30|457.38|455.38|456.99|454.99|457.38|455.38|456.96|454.96|19
1605203800000|2020-11-12 17:56:40|456.96|454.96|456.6|454.6|457.01|455.01|456.6|454.6|24
1605203810000|2020-11-12 17:56:50|456.57|454.57|456.3|454.3|456.58|454.58|455.75|453.75|39
1605203820000|2020-11-12 17:57:00|456.29|454.29|455.57|453.57|456.29|454.29|455.57|453.57|31
1605203830000|2020-11-12 17:57:10|455.56|453.56|455.75|453.75|455.88|453.88|455.56|453.56|31
1605203840000|2020-11-12 17:57:20|455.76|453.76|455.92|453.92|456.03|454.03|455.76|453.76|21
1605203850000|2020-11-12 17:57:30|455.88|453.88|455.53|453.53|455.88|453.88|455.53|453.53|34
1605203860000|2020-11-12 17:57:40|455.5|453.5|455.71|453.71|455.71|453.71|455.5|453.5|22
1605203870000|2020-11-12 17:57:50|455.7|453.7|456.01|454.01|456.04|454.04|455.69|453.69|17
1605203880000|2020-11-12 17:58:00|456.02|454.02|456.33|454.33|456.36|454.36|455.97|453.97|20
1605203890000|2020-11-12 17:58:10|456.31|454.31|456.23|454.23|456.5|454.5|456.23|454.23|28
1605203900000|2020-11-12 17:58:20|456.22|454.22|455.86|453.86|456.22|454.22|455.76|453.76|31
1605203910000|2020-11-12 17:58:30|455.89|453.89|456.25|454.25|456.27|454.27|455.88|453.88|26
1605203920000|2020-11-12 17:58:40|456.28|454.28|455.74|453.74|456.29|454.29|455.67|453.67|35
1605203930000|2020-11-12 17:58:50|455.77|453.77|455.3|453.3|455.8|453.8|455.3|453.3|27
1605203940000|2020-11-12 17:59:00|455.23|453.23|455.43|453.43|455.59|453.59|455.21|453.21|25
1605203950000|2020-11-12 17:59:10|455.39|453.39|455.49|453.49|455.65|453.65|455.39|453.39|18
1605203960000|2020-11-12 17:59:20|455.46|453.46|455.26|453.26|455.46|453.46|455.21|453.21|26
1605203970000|2020-11-12 17:59:30|455.22|453.22|455.18|453.18|455.26|453.26|455.17|453.17|15
1605203980000|2020-11-12 17:59:40|455.16|453.16|455.15|453.15|455.21|453.21|455.01|453.01|25
1605203990000|2020-11-12 17:59:50|455.14|453.14|455|453|455.14|453.14|455|453|15
1605204000000|2020-11-12 18:00:00|455.01|453.01|454.85|452.85|455.01|453.01|454.27|452.27|31
1605204010000|2020-11-12 18:00:10|454.87|452.87|455.17|453.17|455.23|453.23|454.87|452.87|35
1605204020000|2020-11-12 18:00:20|455.14|453.14|455.65|453.65|455.71|453.71|455.14|453.14|29
1605204030000|2020-11-12 18:00:30|455.63|453.63|455.68|453.68|455.88|453.88|455.63|453.63|28
1605204040000|2020-11-12 18:00:40|455.64|453.64|455.47|453.47|455.65|453.65|455.43|453.43|30
1605204050000|2020-11-12 18:00:50|455.46|453.46|455.54|453.54|455.54|453.54|455.46|453.46|13
1605204060000|2020-11-12 18:01:00|455.51|453.51|455.65|453.65|455.65|453.65|455.47|453.47|18
1605204070000|2020-11-12 18:01:10|455.68|453.68|456.04|454.04|456.14|454.14|455.68|453.68|25
1605204080000|2020-11-12 18:01:20|456.08|454.08|456.12|454.12|456.12|454.12|455.85|453.85|31
1605204090000|2020-11-12 18:01:30|456.1|454.1|456.18|454.18|456.27|454.27|456.05|454.05|29
1605204100000|2020-11-12 18:01:40|456.29|454.29|455.98|453.98|456.32|454.32|455.98|453.98|26
1605204110000|2020-11-12 18:01:50|455.99|453.99|455.8|453.8|455.99|453.99|455.79|453.79|19
1605204120000|2020-11-12 18:02:00|455.81|453.81|455.51|453.51|455.86|453.86|455.51|453.51|16
1605204130000|2020-11-12 18:02:10|455.52|453.52|455.94|453.94|455.94|453.94|455.52|453.52|18
1605204140000|2020-11-12 18:02:20|455.92|453.92|455.88|453.88|456.01|454.01|455.84|453.84|30
1605204150000|2020-11-12 18:02:30|455.93|453.93|455.87|453.87|455.99|453.99|455.86|453.86|14
1605204160000|2020-11-12 18:02:40|455.86|453.86|455.77|453.77|455.92|453.92|455.69|453.69|14
1605204170000|2020-11-12 18:02:50|455.64|453.64|455.74|453.74|455.77|453.77|455.64|453.64|17
1605204180000|2020-11-12 18:03:00|455.75|453.75|455.8|453.8|455.8|453.8|455.55|453.55|17
1605204190000|2020-11-12 18:03:10|455.81|453.81|455.77|453.77|455.82|453.82|455.71|453.71|11
1605204200000|2020-11-12 18:03:20|455.86|453.86|455.69|453.69|455.86|453.86|455.67|453.67|16
1605204210000|2020-11-12 18:03:30|455.71|453.71|455.94|453.94|456.08|454.08|455.69|453.69|30
1605204220000|2020-11-12 18:03:40|455.97|453.97|455.74|453.74|455.97|453.97|455.69|453.69|29
1605204230000|2020-11-12 18:03:50|455.73|453.73|455.87|453.87|455.98|453.98|455.73|453.73|27
1605204240000|2020-11-12 18:04:00|455.86|453.86|456.03|454.03|456.03|454.03|455.79|453.79|17
1605204250000|2020-11-12 18:04:10|456.01|454.01|455.94|453.94|456.07|454.07|455.91|453.91|29
1605204260000|2020-11-12 18:04:20|455.92|453.92|456.22|454.22|456.23|454.23|455.92|453.92|19
1605204270000|2020-11-12 18:04:30|456.16|454.16|456.08|454.08|456.16|454.16|455.84|453.84|28
1605204280000|2020-11-12 18:04:40|456.06|454.06|455.97|453.97|456.06|454.06|455.69|453.69|27
1605204290000|2020-11-12 18:04:50|455.95|453.95|456.16|454.16|456.23|454.23|455.95|453.95|23
1605204300000|2020-11-12 18:05:00|456.17|454.17|456.31|454.31|456.31|454.31|456.12|454.12|21
1605204310000|2020-11-12 18:05:10|456.23|454.23|456.39|454.39|456.48|454.48|456.23|454.23|13
1605204320000|2020-11-12 18:05:20|456.4|454.4|456.44|454.44|456.46|454.46|456.36|454.36|14
1605204330000|2020-11-12 18:05:30|456.46|454.46|456.6|454.6|456.61|454.61|456.46|454.46|7
1605204340000|2020-11-12 18:05:40|456.55|454.55|456.45|454.45|456.55|454.55|456.43|454.43|9
1605204350000|2020-11-12 18:05:50|456.5|454.5|456.46|454.46|456.54|454.54|456.39|454.39|10
1605204360000|2020-11-12 18:06:00|456.45|454.45|456.34|454.34|456.46|454.46|456.34|454.34|7
1605204370000|2020-11-12 18:06:10|456.33|454.33|456.27|454.27|456.4|454.4|456.27|454.27|11
1605204380000|2020-11-12 18:06:20|456.24|454.24|456.02|454.02|456.26|454.26|455.87|453.87|17
1605204390000|2020-11-12 18:06:30|456.01|454.01|455.87|453.87|456.04|454.04|455.87|453.87|15
1605204400000|2020-11-12 18:06:40|455.82|453.82|456.04|454.04|456.11|454.11|455.75|453.75|19
1605204410000|2020-11-12 18:06:50|456.02|454.02|456.17|454.17|456.27|454.27|456.02|454.02|13
1605204420000|2020-11-12 18:07:00|456.15|454.15|456.2|454.2|456.23|454.23|456.04|454.04|15
1605204430000|2020-11-12 18:07:10|456.21|454.21|456.27|454.27|456.27|454.27|456.2|454.2|11
1605204440000|2020-11-12 18:07:20|456.37|454.37|456.45|454.45|456.47|454.47|456.37|454.37|11
1605204460000|2020-11-12 18:07:40|456.47|454.47|456.42|454.42|456.47|454.47|456.42|454.42|3
1605204470000|2020-11-12 18:07:50|456.41|454.41|456.27|454.27|456.41|454.41|456.27|454.27|9
1605204480000|2020-11-12 18:08:00|456.25|454.25|456.53|454.53|456.53|454.53|456.25|454.25|15
1605204490000|2020-11-12 18:08:10|456.51|454.51|456.4|454.4|456.52|454.52|456.4|454.4|17
1605204500000|2020-11-12 18:08:20|456.38|454.38|456.64|454.64|456.64|454.64|456.36|454.36|7
1605204510000|2020-11-12 18:08:30|456.63|454.63|456.4|454.4|456.63|454.63|456.4|454.4|14
1605204520000|2020-11-12 18:08:40|456.39|454.39|456.54|454.54|456.54|454.54|456.39|454.39|9
1605204530000|2020-11-12 18:08:50|456.53|454.53|456.46|454.46|456.53|454.53|456.41|454.41|9
1605204540000|2020-11-12 18:09:00|456.49|454.49|456.49|454.49|456.49|454.49|456.49|454.49|1
1605204550000|2020-11-12 18:09:10|456.47|454.47|456.46|454.46|456.47|454.47|456.46|454.46|2
1605204560000|2020-11-12 18:09:20|456.45|454.45|456.32|454.32|456.45|454.45|456.32|454.32|5
1605204580000|2020-11-12 18:09:40|456.31|454.31|456.23|454.23|456.31|454.31|456.21|454.21|4
1605204590000|2020-11-12 18:09:50|456.25|454.25|456.22|454.22|456.25|454.25|456.22|454.22|4
1605204600000|2020-11-12 18:10:00|456.21|454.21|456.01|454.01|456.21|454.21|455.92|453.92|18
1605204610000|2020-11-12 18:10:10|455.98|453.98|456.11|454.11|456.14|454.14|455.94|453.94|12
1605204620000|2020-11-12 18:10:20|456.07|454.07|456.07|454.07|456.07|454.07|456.05|454.05|4
1605204630000|2020-11-12 18:10:30|456.11|454.11|456.03|454.03|456.14|454.14|456.03|454.03|9
1605204640000|2020-11-12 18:10:40|456.02|454.02|455.96|453.96|456.02|454.02|455.96|453.96|5
1605204650000|2020-11-12 18:10:50|455.93|453.93|455.91|453.91|455.93|453.93|455.89|453.89|6
1605204660000|2020-11-12 18:11:00|455.92|453.92|456.21|454.21|456.21|454.21|455.92|453.92|13
1605204670000|2020-11-12 18:11:10|456.24|454.24|456.4|454.4|456.49|454.49|456.24|454.24|13
1605204680000|2020-11-12 18:11:20|456.39|454.39|456.4|454.4|456.4|454.4|456.28|454.28|7
1605204690000|2020-11-12 18:11:30|456.45|454.45|456.45|454.45|456.46|454.46|456.45|454.45|3
1605204700000|2020-11-12 18:11:40|456.44|454.44|456.27|454.27|456.44|454.44|456.27|454.27|10
1605204710000|2020-11-12 18:11:50|456.23|454.23|456.16|454.16|456.23|454.23|456.16|454.16|8
1605204720000|2020-11-12 18:12:00|456|454|455.88|453.88|456|454|455.88|453.88|5
1605204730000|2020-11-12 18:12:10|455.89|453.89|456.01|454.01|456.14|454.14|455.89|453.89|15
1605204740000|2020-11-12 18:12:20|455.94|453.94|455.79|453.79|455.94|453.94|455.76|453.76|12
1605204750000|2020-11-12 18:12:30|455.81|453.81|455.78|453.78|455.86|453.86|455.76|453.76|19
1605204760000|2020-11-12 18:12:40|455.75|453.75|455.61|453.61|455.76|453.76|455.6|453.6|9
1605204770000|2020-11-12 18:12:50|455.6|453.6|455.53|453.53|455.61|453.61|455.5|453.5|14
1605204780000|2020-11-12 18:13:00|455.54|453.54|455.83|453.83|455.84|453.84|455.53|453.53|15
1605204790000|2020-11-12 18:13:10|455.91|453.91|455.65|453.65|455.91|453.91|455.62|453.62|18
1605204800000|2020-11-12 18:13:20|455.57|453.57|455.52|453.52|455.57|453.57|455.49|453.49|4
1605204810000|2020-11-12 18:13:30|455.5|453.5|455.44|453.44|455.5|453.5|455.44|453.44|3
1605204820000|2020-11-12 18:13:40|455.45|453.45|455.56|453.56|455.59|453.59|455.42|453.42|13
1605204830000|2020-11-12 18:13:50|455.55|453.55|455.45|453.45|455.55|453.55|455.45|453.45|3
1605204840000|2020-11-12 18:14:00|455.44|453.44|455.54|453.54|455.54|453.54|455.4|453.4|11
1605204850000|2020-11-12 18:14:10|455.48|453.48|455.6|453.6|455.69|453.69|455.48|453.48|13
1605204860000|2020-11-12 18:14:20|455.65|453.65|455.83|453.83|455.95|453.95|455.65|453.65|14
1605204870000|2020-11-12 18:14:30|455.84|453.84|455.74|453.74|455.85|453.85|455.74|453.74|7
1605204880000|2020-11-12 18:14:40|455.76|453.76|455.8|453.8|455.89|453.89|455.76|453.76|14
1605204890000|2020-11-12 18:14:50|455.81|453.81|455.86|453.86|455.86|453.86|455.8|453.8|8
1605204900000|2020-11-12 18:15:00|455.94|453.94|456|454|456.05|454.05|455.93|453.93|15
1605204910000|2020-11-12 18:15:10|456.13|454.13|455.99|453.99|456.14|454.14|455.97|453.97|9
1605204920000|2020-11-12 18:15:20|456|454|456.06|454.06|456.06|454.06|455.99|453.99|10
1605204930000|2020-11-12 18:15:30|456.05|454.05|456.01|454.01|456.05|454.05|455.99|453.99|9
1605204940000|2020-11-12 18:15:40|455.99|453.99|455.99|453.99|455.99|453.99|455.95|453.95|18
1605204950000|2020-11-12 18:15:50|455.98|453.98|456.02|454.02|456.04|454.04|455.94|453.94|15
1605204960000|2020-11-12 18:16:00|456.01|454.01|455.97|453.97|456.01|454.01|455.97|453.97|11
1605204970000|2020-11-12 18:16:10|455.98|453.98|455.9|453.9|455.98|453.98|455.9|453.9|8
1605204980000|2020-11-12 18:16:20|455.91|453.91|455.98|453.98|456|454|455.91|453.91|15
1605204990000|2020-11-12 18:16:30|456|454|456.01|454.01|456.08|454.08|456|454|11
1605205000000|2020-11-12 18:16:40|456|454|455.99|453.99|456|454|455.99|453.99|2
1605205020000|2020-11-12 18:17:00|455.97|453.97|455.96|453.96|455.97|453.97|455.96|453.96|6
1605205030000|2020-11-12 18:17:10|455.89|453.89|455.78|453.78|455.89|453.89|455.78|453.78|8
1605205050000|2020-11-12 18:17:30|455.77|453.77|455.76|453.76|455.77|453.77|455.76|453.76|4
1605205060000|2020-11-12 18:17:40|455.74|453.74|455.74|453.74|455.74|453.74|455.74|453.74|1
1605205070000|2020-11-12 18:17:50|455.73|453.73|455.72|453.72|455.73|453.73|455.72|453.72|2
1605205080000|2020-11-12 18:18:00|455.68|453.68|455.43|453.43|455.72|453.72|455.43|453.43|11
1605205090000|2020-11-12 18:18:10|455.42|453.42|455.41|453.41|455.44|453.44|455.36|453.36|11
1605205100000|2020-11-12 18:18:20|455.39|453.39|455.38|453.38|455.41|453.41|455.38|453.38|5
1605205110000|2020-11-12 18:18:30|455.36|453.36|455.31|453.31|455.38|453.38|455.31|453.31|5
1605205120000|2020-11-12 18:18:40|455.36|453.36|455.21|453.21|455.36|453.36|455.18|453.18|16
1605205130000|2020-11-12 18:18:50|455.2|453.2|454.45|452.45|455.21|453.21|454.44|452.44|23
1605205140000|2020-11-12 18:19:00|454.46|452.46|454.95|452.95|455|453|454.46|452.46|20
1605205150000|2020-11-12 18:19:10|454.9|452.9|454.64|452.64|454.91|452.91|454.52|452.52|30
1605205160000|2020-11-12 18:19:20|454.63|452.63|454.53|452.53|454.63|452.63|454.51|452.51|17
1605205170000|2020-11-12 18:19:30|454.54|452.54|454.56|452.56|454.62|452.62|454.5|452.5|22
1605205180000|2020-11-12 18:19:40|454.57|452.57|454.46|452.46|454.59|452.59|454.46|452.46|18
1605205190000|2020-11-12 18:19:50|454.48|452.48|454.53|452.53|454.53|452.53|454.42|452.42|23
1605205200000|2020-11-12 18:20:00|454.54|452.54|454.61|452.61|454.65|452.65|454.45|452.45|27
1605205210000|2020-11-12 18:20:10|454.6|452.6|454.62|452.62|454.84|452.84|454.6|452.6|28
1605205220000|2020-11-12 18:20:20|454.6|452.6|454.46|452.46|454.64|452.64|454.46|452.46|16
1605205230000|2020-11-12 18:20:30|454.42|452.42|454.34|452.34|454.42|452.42|454.32|452.32|15
1605205240000|2020-11-12 18:20:40|454.35|452.35|454.07|452.07|454.37|452.37|454.06|452.06|31
1605205250000|2020-11-12 18:20:50|454.17|452.17|454.1|452.1|454.17|452.17|454.1|452.1|11
1605205260000|2020-11-12 18:21:00|454.07|452.07|454.16|452.16|454.19|452.19|454.04|452.04|19
1605205270000|2020-11-12 18:21:10|454.15|452.15|454.06|452.06|454.15|452.15|454.02|452.02|23
1605205280000|2020-11-12 18:21:20|454.09|452.09|454.11|452.11|454.23|452.23|454.07|452.07|23
1605205290000|2020-11-12 18:21:30|454.1|452.1|454.03|452.03|454.1|452.1|453.98|451.98|22
1605205300000|2020-11-12 18:21:40|454.02|452.02|453.89|451.89|454.02|452.02|453.87|451.87|21
1605205310000|2020-11-12 18:21:50|453.92|451.92|453.91|451.91|453.93|451.93|453.86|451.86|20
1605205320000|2020-11-12 18:22:00|453.92|451.92|453.96|451.96|454.01|452.01|453.89|451.89|26
1605205330000|2020-11-12 18:22:10|453.97|451.97|454.07|452.07|454.12|452.12|453.96|451.96|18
1605205340000|2020-11-12 18:22:20|454.06|452.06|454.1|452.1|454.19|452.19|454|452|31
1605205350000|2020-11-12 18:22:30|454.11|452.11|454.16|452.16|454.2|452.2|454.11|452.11|26
1605205360000|2020-11-12 18:22:40|454.19|452.19|454.19|452.19|454.21|452.21|454.12|452.12|26
1605205370000|2020-11-12 18:22:50|454.18|452.18|454.05|452.05|454.19|452.19|454.05|452.05|12
1605205380000|2020-11-12 18:23:00|454.06|452.06|454.11|452.11|454.14|452.14|454.05|452.05|12
1605205390000|2020-11-12 18:23:10|454.1|452.1|454.02|452.02|454.1|452.1|454.02|452.02|5
1605205400000|2020-11-12 18:23:20|454.01|452.01|454.01|452.01|454.01|452.01|454.01|452.01|1
1605205410000|2020-11-12 18:23:30|453.97|451.97|453.99|451.99|454.04|452.04|453.97|451.97|13
1605205420000|2020-11-12 18:23:40|454|452|453.98|451.98|454.02|452.02|453.98|451.98|7
1605205430000|2020-11-12 18:23:50|453.95|451.95|454.05|452.05|454.06|452.06|453.95|451.95|14
1605205440000|2020-11-12 18:24:00|454.04|452.04|454.12|452.12|454.12|452.12|454.03|452.03|9
1605205450000|2020-11-12 18:24:10|454.14|452.14|454.16|452.16|454.27|452.27|454.14|452.14|14
1605205460000|2020-11-12 18:24:20|454.17|452.17|454.09|452.09|454.27|452.27|454.07|452.07|32
1605205470000|2020-11-12 18:24:30|454.13|452.13|454.2|452.2|454.24|452.24|454.13|452.13|25
1605205480000|2020-11-12 18:24:40|454.21|452.21|454.49|452.49|454.49|452.49|454.2|452.2|20
1605205490000|2020-11-12 18:24:50|454.5|452.5|454.88|452.88|454.91|452.91|454.45|452.45|29
1605205500000|2020-11-12 18:25:00|454.87|452.87|455.42|453.42|455.45|453.45|454.64|452.64|28
1605205510000|2020-11-12 18:25:10|455.43|453.43|455.41|453.41|455.59|453.59|455.41|453.41|18
1605205520000|2020-11-12 18:25:20|455.39|453.39|455.31|453.31|455.45|453.45|455.31|453.31|22
1605205530000|2020-11-12 18:25:30|455.29|453.29|455.44|453.44|455.45|453.45|455.29|453.29|13
1605205540000|2020-11-12 18:25:40|455.45|453.45|455.67|453.67|455.69|453.69|455.45|453.45|13
1605205550000|2020-11-12 18:25:50|455.68|453.68|455.53|453.53|455.68|453.68|455.42|453.42|17
1605205560000|2020-11-12 18:26:00|455.5|453.5|455.72|453.72|455.75|453.75|455.5|453.5|16
1605205570000|2020-11-12 18:26:10|455.73|453.73|455.93|453.93|455.93|453.93|455.73|453.73|21
1605205580000|2020-11-12 18:26:20|455.94|453.94|456.04|454.04|456.04|454.04|455.94|453.94|7
1605205590000|2020-11-12 18:26:30|456.03|454.03|456.05|454.05|456.05|454.05|455.92|453.92|8
1605205600000|2020-11-12 18:26:40|456.03|454.03|456.35|454.35|456.36|454.36|456.03|454.03|14
1605205610000|2020-11-12 18:26:50|456.37|454.37|456.4|454.4|456.4|454.4|456.34|454.34|6
1605205620000|2020-11-12 18:27:00|456.38|454.38|456.55|454.55|456.55|454.55|456.38|454.38|9
1605205630000|2020-11-12 18:27:10|456.56|454.56|456.59|454.59|456.6|454.6|456.55|454.55|14
1605205640000|2020-11-12 18:27:20|456.58|454.58|456.51|454.51|456.6|454.6|456.51|454.51|13
1605205650000|2020-11-12 18:27:30|456.44|454.44|456.19|454.19|456.44|454.44|456.14|454.14|20
1605205660000|2020-11-12 18:27:40|456.2|454.2|456.47|454.47|456.48|454.48|456.2|454.2|20
1605205670000|2020-11-12 18:27:50|456.45|454.45|456.49|454.49|456.49|454.49|456.44|454.44|11
1605205680000|2020-11-12 18:28:00|456.5|454.5|456.57|454.57|456.64|454.64|456.45|454.45|17
1605205690000|2020-11-12 18:28:10|456.55|454.55|456.6|454.6|456.67|454.67|456.55|454.55|14
1605205700000|2020-11-12 18:28:20|456.58|454.58|456.72|454.72|456.74|454.74|456.57|454.57|15
1605205710000|2020-11-12 18:28:30|456.68|454.68|456.51|454.51|456.68|454.68|456.51|454.51|15
1605205720000|2020-11-12 18:28:40|456.52|454.52|456.44|454.44|456.54|454.54|456.43|454.43|13
1605205730000|2020-11-12 18:28:50|456.42|454.42|456.33|454.33|456.42|454.42|456.31|454.31|15
1605205740000|2020-11-12 18:29:00|456.32|454.32|456.3|454.3|456.33|454.33|456.29|454.29|10
1605205750000|2020-11-12 18:29:10|456.29|454.29|456.28|454.28|456.29|454.29|456.22|454.22|13
1605205760000|2020-11-12 18:29:20|456.31|454.31|456.71|454.71|456.77|454.77|456.31|454.31|22
1605205770000|2020-11-12 18:29:30|456.77|454.77|456.88|454.88|456.91|454.91|456.77|454.77|11
1605205780000|2020-11-12 18:29:40|456.87|454.87|456.92|454.92|456.92|454.92|456.85|454.85|16
1605205790000|2020-11-12 18:29:50|456.93|454.93|456.97|454.97|456.97|454.97|456.87|454.87|11
1605205800000|2020-11-12 18:30:00|457.05|455.05|456.97|454.97|457.12|455.12|456.97|454.97|18
1605205810000|2020-11-12 18:30:10|456.94|454.94|456.85|454.85|456.98|454.98|456.84|454.84|22
1605205820000|2020-11-12 18:30:20|456.86|454.86|456.76|454.76|456.87|454.87|456.75|454.75|24
1605205830000|2020-11-12 18:30:30|456.77|454.77|456.57|454.57|456.77|454.77|456.57|454.57|14
1605205840000|2020-11-12 18:30:40|456.58|454.58|456.5|454.5|456.59|454.59|456.45|454.45|15
1605205850000|2020-11-12 18:30:50|456.51|454.51|456.51|454.51|456.52|454.52|456.49|454.49|7
1605205860000|2020-11-12 18:31:00|456.5|454.5|456.59|454.59|456.59|454.59|456.42|454.42|17
1605205870000|2020-11-12 18:31:10|456.57|454.57|456.77|454.77|456.78|454.78|456.56|454.56|9
1605205880000|2020-11-12 18:31:20|456.78|454.78|456.76|454.76|457.01|455.01|456.76|454.76|26
1605205890000|2020-11-12 18:31:30|456.77|454.77|457.02|455.02|457.03|455.03|456.73|454.73|20
1605205900000|2020-11-12 18:31:40|457.01|455.01|457.14|455.14|457.19|455.19|457.01|455.01|16
1605205910000|2020-11-12 18:31:50|457.13|455.13|457.04|455.04|457.14|455.14|456.91|454.91|22
1605205920000|2020-11-12 18:32:00|457.05|455.05|457.02|455.02|457.05|455.05|457|455|15
1605205930000|2020-11-12 18:32:10|457|455|457.19|455.19|457.19|455.19|457|455|14
1605205940000|2020-11-12 18:32:20|457.21|455.21|457.46|455.46|457.53|455.53|457.21|455.21|21
1605205950000|2020-11-12 18:32:30|457.52|455.52|457.72|455.72|457.72|455.72|457.43|455.43|17
1605205960000|2020-11-12 18:32:40|457.7|455.7|457.6|455.6|457.7|455.7|457.44|455.44|21
1605205970000|2020-11-12 18:32:50|457.62|455.62|457.49|455.49|457.62|455.62|457.39|455.39|28
1605205980000|2020-11-12 18:33:00|457.46|455.46|457.29|455.29|457.47|455.47|457.14|455.14|28
1605205990000|2020-11-12 18:33:10|457.24|455.24|457.08|455.08|457.32|455.32|457.07|455.07|22
1605206000000|2020-11-12 18:33:20|457.16|455.16|457.03|455.03|457.16|455.16|456.99|454.99|18
1605206010000|2020-11-12 18:33:30|457.01|455.01|456.87|454.87|457.01|455.01|456.82|454.82|18
1605206020000|2020-11-12 18:33:40|456.88|454.88|456.92|454.92|457.15|455.15|456.88|454.88|19
1605206030000|2020-11-12 18:33:50|456.93|454.93|457.04|455.04|457.06|455.06|456.91|454.91|17
1605206040000|2020-11-12 18:34:00|457.03|455.03|456.76|454.76|457.03|455.03|456.68|454.68|23
1605206050000|2020-11-12 18:34:10|456.77|454.77|456.83|454.83|456.83|454.83|456.77|454.77|10
1605206060000|2020-11-12 18:34:20|456.92|454.92|456.92|454.92|456.99|454.99|456.9|454.9|9
1605206070000|2020-11-12 18:34:30|456.95|454.95|457|455|457.03|455.03|456.92|454.92|13
1605206080000|2020-11-12 18:34:40|457.03|455.03|457.01|455.01|457.08|455.08|457|455|11
1605206090000|2020-11-12 18:34:50|457.03|455.03|457.05|455.05|457.08|455.08|457.03|455.03|11
1605206100000|2020-11-12 18:35:00|457.04|455.04|456.97|454.97|457.04|455.04|456.96|454.96|8
1605206110000|2020-11-12 18:35:10|457.01|455.01|457.03|455.03|457.05|455.05|457|455|8
1605206120000|2020-11-12 18:35:20|457.04|455.04|457|455|457.05|455.05|456.99|454.99|15
1605206130000|2020-11-12 18:35:30|456.97|454.97|456.83|454.83|456.97|454.97|456.83|454.83|14
1605206140000|2020-11-12 18:35:40|456.82|454.82|457.18|455.18|457.19|455.19|456.79|454.79|17
1605206150000|2020-11-12 18:35:50|457.13|455.13|456.79|454.79|457.13|455.13|456.79|454.79|18
1605206160000|2020-11-12 18:36:00|456.78|454.78|456.98|454.98|456.99|454.99|456.76|454.76|17
1605206170000|2020-11-12 18:36:10|456.99|454.99|457.14|455.14|457.16|455.16|456.99|454.99|19
1605206180000|2020-11-12 18:36:20|457.13|455.13|457.16|455.16|457.16|455.16|457.11|455.11|12
1605206190000|2020-11-12 18:36:30|457.19|455.19|456.95|454.95|457.19|455.19|456.95|454.95|18
1605206200000|2020-11-12 18:36:40|456.94|454.94|457.16|455.16|457.16|455.16|456.93|454.93|19
1605206210000|2020-11-12 18:36:50|457.19|455.19|457.24|455.24|457.24|455.24|457.18|455.18|12
1605206220000|2020-11-12 18:37:00|457.25|455.25|457.25|455.25|457.28|455.28|457.24|455.24|16
1605206230000|2020-11-12 18:37:10|457.24|455.24|457.24|455.24|457.25|455.25|457.18|455.18|11
1605206240000|2020-11-12 18:37:20|457.23|455.23|457.22|455.22|457.24|455.24|457.21|455.21|10
1605206250000|2020-11-12 18:37:30|457.23|455.23|457.14|455.14|457.23|455.23|457.11|455.11|18
1605206260000|2020-11-12 18:37:40|457.13|455.13|457.2|455.2|457.2|455.2|457.12|455.12|13
1605206270000|2020-11-12 18:37:50|457.19|455.19|457.36|455.36|457.39|455.39|457.18|455.18|15
1605206280000|2020-11-12 18:38:00|457.35|455.35|457.34|455.34|457.36|455.36|457.33|455.33|8
1605206290000|2020-11-12 18:38:10|457.35|455.35|457.33|455.33|457.35|455.35|457.33|455.33|3
1605206300000|2020-11-12 18:38:20|457.32|455.32|457.32|455.32|457.32|455.32|457.3|455.3|12
1605206310000|2020-11-12 18:38:30|457.31|455.31|457.28|455.28|457.32|455.32|457.26|455.26|13
1605206320000|2020-11-12 18:38:40|457.29|455.29|457.35|455.35|457.36|455.36|457.29|455.29|10
1605206330000|2020-11-12 18:38:50|457.34|455.34|457.28|455.28|457.34|455.34|457.28|455.28|16
1605206340000|2020-11-12 18:39:00|457.27|455.27|457.23|455.23|457.28|455.28|457.23|455.23|5
1605206350000|2020-11-12 18:39:10|457.24|455.24|457.32|455.32|457.33|455.33|457.24|455.24|6
1605206360000|2020-11-12 18:39:20|457.34|455.34|457.34|455.34|457.34|455.34|457.32|455.32|6
1605206370000|2020-11-12 18:39:30|457.33|455.33|457.17|455.17|457.33|455.33|457.17|455.17|10
1605206380000|2020-11-12 18:39:40|457.18|455.18|457.28|455.28|457.29|455.29|457.18|455.18|8
1605206390000|2020-11-12 18:39:50|457.34|455.34|457.28|455.28|457.42|455.42|457.27|455.27|18
1605206400000|2020-11-12 18:40:00|457.27|455.27|457.21|455.21|457.32|455.32|457.21|455.21|14
1605206410000|2020-11-12 18:40:10|457.23|455.23|457.23|455.23|457.23|455.23|457.23|455.23|1
1605206420000|2020-11-12 18:40:20|457.24|455.24|457.23|455.23|457.24|455.24|457.23|455.23|2
1605206430000|2020-11-12 18:40:30|457.22|455.22|457.21|455.21|457.22|455.22|457.21|455.21|2
1605206440000|2020-11-12 18:40:40|457.22|455.22|457.22|455.22|457.22|455.22|457.22|455.22|1
1605206450000|2020-11-12 18:40:50|457.23|455.23|457.22|455.22|457.23|455.23|457.22|455.22|6
1605206460000|2020-11-12 18:41:00|457.23|455.23|457.17|455.17|457.23|455.23|457.14|455.14|8
1605206470000|2020-11-12 18:41:10|457.18|455.18|457.24|455.24|457.24|455.24|457.18|455.18|2
1605206480000|2020-11-12 18:41:20|457.21|455.21|457.35|455.35|457.36|455.36|457.21|455.21|15
1605206490000|2020-11-12 18:41:30|457.34|455.34|457.35|455.35|457.35|455.35|457.34|455.34|4
1605206500000|2020-11-12 18:41:40|457.34|455.34|457.24|455.24|457.35|455.35|457.22|455.22|19
1605206510000|2020-11-12 18:41:50|457.25|455.25|457.25|455.25|457.25|455.25|457.24|455.24|3
1605206520000|2020-11-12 18:42:00|457.24|455.24|457.31|455.31|457.31|455.31|457.24|455.24|6
1605206530000|2020-11-12 18:42:10|457.3|455.3|457.48|455.48|457.48|455.48|457.3|455.3|13
1605206540000|2020-11-12 18:42:20|457.42|455.42|457.48|455.48|457.48|455.48|457.4|455.4|9
1605206550000|2020-11-12 18:42:30|457.42|455.42|457.36|455.36|457.48|455.48|457.35|455.35|11
1605206560000|2020-11-12 18:42:40|457.37|455.37|457.19|455.19|457.38|455.38|457.19|455.19|12
1605206570000|2020-11-12 18:42:50|457.14|455.14|457.16|455.16|457.17|455.17|457.13|455.13|9
1605206580000|2020-11-12 18:43:00|457.17|455.17|457.38|455.38|457.43|455.43|457.17|455.17|24
1605206590000|2020-11-12 18:43:10|457.43|455.43|457.32|455.32|457.43|455.43|457.31|455.31|12
1605206600000|2020-11-12 18:43:20|457.31|455.31|457.4|455.4|457.4|455.4|457.29|455.29|13
1605206610000|2020-11-12 18:43:30|457.38|455.38|457.38|455.38|457.4|455.4|457.38|455.38|3
1605206620000|2020-11-12 18:43:40|457.36|455.36|457.39|455.39|457.39|455.39|457.36|455.36|4
1605206630000|2020-11-12 18:43:50|457.37|455.37|457.45|455.45|457.45|455.45|457.37|455.37|4
1605206640000|2020-11-12 18:44:00|457.46|455.46|457.5|455.5|457.65|455.65|457.46|455.46|25
1605206650000|2020-11-12 18:44:10|457.51|455.51|457.44|455.44|457.59|455.59|457.44|455.44|20
1605206660000|2020-11-12 18:44:20|457.43|455.43|457.52|455.52|457.53|455.53|457.43|455.43|12
1605206680000|2020-11-12 18:44:40|457.54|455.54|457.52|455.52|457.55|455.55|457.52|455.52|7
1605206690000|2020-11-12 18:44:50|457.51|455.51|457.5|455.5|457.51|455.51|457.48|455.48|9
1605206700000|2020-11-12 18:45:00|457.49|455.49|457.51|455.51|457.51|455.51|457.48|455.48|15
1605206710000|2020-11-12 18:45:10|457.48|455.48|457.55|455.55|457.55|455.55|457.48|455.48|8
1605206720000|2020-11-12 18:45:20|457.54|455.54|457.4|455.4|457.56|455.56|457.4|455.4|10
1605206730000|2020-11-12 18:45:30|457.42|455.42|457.36|455.36|457.42|455.42|457.33|455.33|16
1605206740000|2020-11-12 18:45:40|457.37|455.37|457.42|455.42|457.44|455.44|457.36|455.36|13
1605206750000|2020-11-12 18:45:50|457.43|455.43|457.4|455.4|457.43|455.43|457.4|455.4|13
1605206760000|2020-11-12 18:46:00|457.39|455.39|457.32|455.32|457.42|455.42|457.32|455.32|13
1605206770000|2020-11-12 18:46:10|457.33|455.33|457.31|455.31|457.33|455.33|457.3|455.3|4
1605206790000|2020-11-12 18:46:30|457.3|455.3|457.31|455.31|457.31|455.31|457.3|455.3|2
1605206800000|2020-11-12 18:46:40|457.32|455.32|457.59|455.59|457.61|455.61|457.32|455.32|20
1605206810000|2020-11-12 18:46:50|457.6|455.6|457.58|455.58|457.6|455.6|457.55|455.55|22
1605206820000|2020-11-12 18:47:00|457.56|455.56|457.57|455.57|457.57|455.57|457.54|455.54|10
1605206830000|2020-11-12 18:47:10|457.55|455.55|457.53|455.53|457.55|455.55|457.46|455.46|22
1605206840000|2020-11-12 18:47:20|457.52|455.52|457.43|455.43|457.53|455.53|457.39|455.39|25
1605206850000|2020-11-12 18:47:30|457.42|455.42|457.56|455.56|457.56|455.56|457.42|455.42|17
1605206860000|2020-11-12 18:47:40|457.58|455.58|457.6|455.6|457.6|455.6|457.55|455.55|21
1605206870000|2020-11-12 18:47:50|457.59|455.59|457.62|455.62|457.69|455.69|457.57|455.57|19
1605206880000|2020-11-12 18:48:00|457.59|455.59|457.66|455.66|457.67|455.67|457.59|455.59|11
1605206890000|2020-11-12 18:48:10|457.68|455.68|457.76|455.76|457.78|455.78|457.64|455.64|12
1605206900000|2020-11-12 18:48:20|457.71|455.71|457.68|455.68|457.73|455.73|457.68|455.68|5
1605206910000|2020-11-12 18:48:30|457.67|455.67|457.55|455.55|457.68|455.68|457.52|455.52|24
1605206920000|2020-11-12 18:48:40|457.56|455.56|457.56|455.56|457.58|455.58|457.55|455.55|9
1605206930000|2020-11-12 18:48:50|457.55|455.55|457.54|455.54|457.57|455.57|457.54|455.54|6
1605206940000|2020-11-12 18:49:00|457.53|455.53|457.52|455.52|457.55|455.55|457.51|455.51|5
1605206950000|2020-11-12 18:49:10|457.55|455.55|457.52|455.52|457.55|455.55|457.52|455.52|6
1605206960000|2020-11-12 18:49:20|457.55|455.55|457.55|455.55|457.55|455.55|457.52|455.52|5
1605206970000|2020-11-12 18:49:30|457.52|455.52|457.48|455.48|457.52|455.52|457.47|455.47|4
1605206980000|2020-11-12 18:49:40|457.51|455.51|457.48|455.48|457.51|455.51|457.47|455.47|5
1605206990000|2020-11-12 18:49:50|457.49|455.49|457.49|455.49|457.49|455.49|457.49|455.49|1
1605207000000|2020-11-12 18:50:00|457.48|455.48|457.54|455.54|457.56|455.56|457.48|455.48|19
1605207010000|2020-11-12 18:50:10|457.53|455.53|457.51|455.51|457.55|455.55|457.51|455.51|10
1605207020000|2020-11-12 18:50:20|457.52|455.52|457.54|455.54|457.55|455.55|457.51|455.51|11
1605207030000|2020-11-12 18:50:30|457.52|455.52|457.56|455.56|457.57|455.57|457.52|455.52|10
1605207040000|2020-11-12 18:50:40|457.58|455.58|457.75|455.75|457.78|455.78|457.58|455.58|13
1605207050000|2020-11-12 18:50:50|457.76|455.76|457.9|455.9|457.95|455.95|457.76|455.76|19
1605207060000|2020-11-12 18:51:00|457.89|455.89|457.78|455.78|457.9|455.9|457.75|455.75|18
1605207070000|2020-11-12 18:51:10|457.81|455.81|457.89|455.89|457.96|455.96|457.77|455.77|16
1605207080000|2020-11-12 18:51:20|457.9|455.9|458.02|456.02|458.02|456.02|457.9|455.9|7
1605207090000|2020-11-12 18:51:30|458.03|456.03|457.94|455.94|458.03|456.03|457.94|455.94|12
1605207100000|2020-11-12 18:51:40|457.93|455.93|457.86|455.86|457.94|455.94|457.86|455.86|10
1605207110000|2020-11-12 18:51:50|457.85|455.85|457.89|455.89|457.9|455.9|457.85|455.85|6
1605207120000|2020-11-12 18:52:00|457.9|455.9|457.9|455.9|457.9|455.9|457.9|455.9|1
1605207130000|2020-11-12 18:52:10|457.94|455.94|458.05|456.05|458.06|456.06|457.94|455.94|13
1605207140000|2020-11-12 18:52:20|458.06|456.06|458.08|456.08|458.17|456.17|458.05|456.05|20
1605207150000|2020-11-12 18:52:30|458.11|456.11|458.15|456.15|458.23|456.23|458.11|456.11|28
1605207160000|2020-11-12 18:52:40|458.09|456.09|458.1|456.1|458.1|456.1|458.06|456.06|8
1605207170000|2020-11-12 18:52:50|458.11|456.11|458.01|456.01|458.11|456.11|458.01|456.01|9
1605207180000|2020-11-12 18:53:00|457.98|455.98|458.02|456.02|458.03|456.03|457.95|455.95|12
1605207190000|2020-11-12 18:53:10|458.03|456.03|457.93|455.93|458.03|456.03|457.93|455.93|13
1605207200000|2020-11-12 18:53:20|457.94|455.94|457.91|455.91|457.94|455.94|457.9|455.9|10
1605207210000|2020-11-12 18:53:30|457.88|455.88|457.8|455.8|457.88|455.88|457.78|455.78|7
1605207220000|2020-11-12 18:53:40|457.82|455.82|457.85|455.85|457.9|455.9|457.82|455.82|14
1605207230000|2020-11-12 18:53:50|457.84|455.84|457.82|455.82|457.86|455.86|457.82|455.82|7
1605207240000|2020-11-12 18:54:00|457.8|455.8|457.8|455.8|457.8|455.8|457.76|455.76|8
1605207250000|2020-11-12 18:54:10|457.76|455.76|457.71|455.71|457.77|455.77|457.71|455.71|5
1605207260000|2020-11-12 18:54:20|457.72|455.72|457.66|455.66|457.72|455.72|457.66|455.66|8
1605207270000|2020-11-12 18:54:30|457.67|455.67|457.81|455.81|457.81|455.81|457.67|455.67|9
1605207280000|2020-11-12 18:54:40|457.82|455.82|457.65|455.65|457.82|455.82|457.65|455.65|15
1605207290000|2020-11-12 18:54:50|457.64|455.64|457.4|455.4|457.65|455.65|457.4|455.4|15
1605207300000|2020-11-12 18:55:00|457.41|455.41|457.3|455.3|457.41|455.41|457.27|455.27|10
1605207310000|2020-11-12 18:55:10|457.29|455.29|457.3|455.3|457.3|455.3|457.29|455.29|10
1605207340000|2020-11-12 18:55:40|457.37|455.37|457.43|455.43|457.55|455.55|457.37|455.37|13
1605207350000|2020-11-12 18:55:50|457.42|455.42|457.37|455.37|457.42|455.42|457.37|455.37|5
1605207360000|2020-11-12 18:56:00|457.36|455.36|457.39|455.39|457.4|455.4|457.35|455.35|7
1605207370000|2020-11-12 18:56:10|457.38|455.38|457.5|455.5|457.52|455.52|457.38|455.38|9
1605207380000|2020-11-12 18:56:20|457.49|455.49|457.48|455.48|457.49|455.49|457.46|455.46|7
1605207400000|2020-11-12 18:56:40|457.49|455.49|457.5|455.5|457.51|455.51|457.48|455.48|6
1605207410000|2020-11-12 18:56:50|457.48|455.48|457.58|455.58|457.65|455.65|457.47|455.47|12
1605207420000|2020-11-12 18:57:00|457.53|455.53|457.57|455.57|457.57|455.57|457.53|455.53|5
1605207430000|2020-11-12 18:57:10|457.55|455.55|457.63|455.63|457.74|455.74|457.55|455.55|15
1605207440000|2020-11-12 18:57:20|457.68|455.68|457.55|455.55|457.7|455.7|457.53|455.53|10
1605207450000|2020-11-12 18:57:30|457.54|455.54|457.47|455.47|457.54|455.54|457.45|455.45|8
1605207460000|2020-11-12 18:57:40|457.48|455.48|457.48|455.48|457.49|455.49|457.48|455.48|3
1605207470000|2020-11-12 18:57:50|457.47|455.47|457.58|455.58|457.58|455.58|457.47|455.47|9
1605207480000|2020-11-12 18:58:00|457.55|455.55|457.58|455.58|457.58|455.58|457.54|455.54|4
1605207490000|2020-11-12 18:58:10|457.54|455.54|457.66|455.66|457.67|455.67|457.5|455.5|10
1605207500000|2020-11-12 18:58:20|457.68|455.68|457.6|455.6|457.69|455.69|457.56|455.56|19
1605207510000|2020-11-12 18:58:30|457.62|455.62|457.66|455.66|457.7|455.7|457.62|455.62|20
1605207520000|2020-11-12 18:58:40|457.67|455.67|457.75|455.75|457.75|455.75|457.67|455.67|15
1605207540000|2020-11-12 18:59:00|457.76|455.76|457.76|455.76|457.76|455.76|457.76|455.76|1
1605207550000|2020-11-12 18:59:10|457.75|455.75|457.82|455.82|457.82|455.82|457.75|455.75|15
1605207560000|2020-11-12 18:59:20|457.83|455.83|457.79|455.79|457.83|455.83|457.77|455.77|5
1605207570000|2020-11-12 18:59:30|457.77|455.77|457.75|455.75|457.79|455.79|457.75|455.75|4
1605207580000|2020-11-12 18:59:40|457.76|455.76|457.72|455.72|457.78|455.78|457.72|455.72|10
1605207590000|2020-11-12 18:59:50|457.73|455.73|457.73|455.73|457.73|455.73|457.69|455.69|5
1605207600000|2020-11-12 19:00:00|457.74|455.74|457.8|455.8|457.84|455.84|457.72|455.72|17
1605207610000|2020-11-12 19:00:10|457.81|455.81|457.72|455.72|457.87|455.87|457.7|455.7|22
1605207620000|2020-11-12 19:00:20|457.73|455.73|457.72|455.72|457.73|455.73|457.72|455.72|4
1605207630000|2020-11-12 19:00:30|457.76|455.76|457.78|455.78|457.79|455.79|457.76|455.76|11
1605207640000|2020-11-12 19:00:40|457.79|455.79|457.68|455.68|457.79|455.79|457.67|455.67|9
1605207650000|2020-11-12 19:00:50|457.67|455.67|457.6|455.6|457.68|455.68|457.58|455.58|14
1605207660000|2020-11-12 19:01:00|457.59|455.59|457.59|455.59|457.6|455.6|457.59|455.59|3
1605207670000|2020-11-12 19:01:10|457.58|455.58|457.59|455.59|457.61|455.61|457.54|455.54|19
1605207680000|2020-11-12 19:01:20|457.58|455.58|457.59|455.59|457.61|455.61|457.57|455.57|16
1605207690000|2020-11-12 19:01:30|457.58|455.58|457.59|455.59|457.6|455.6|457.54|455.54|17
1605207700000|2020-11-12 19:01:40|457.6|455.6|457.61|455.61|457.61|455.61|457.59|455.59|5
1605207710000|2020-11-12 19:01:50|457.6|455.6|457.61|455.61|457.61|455.61|457.58|455.58|4
1605207720000|2020-11-12 19:02:00|457.6|455.6|457.6|455.6|457.61|455.61|457.6|455.6|3
1605207730000|2020-11-12 19:02:10|457.61|455.61|457.64|455.64|457.65|455.65|457.6|455.6|16
1605207740000|2020-11-12 19:02:20|457.65|455.65|457.68|455.68|457.68|455.68|457.65|455.65|3
1605207750000|2020-11-12 19:02:30|457.73|455.73|457.75|455.75|457.75|455.75|457.73|455.73|2
1605207760000|2020-11-12 19:02:40|457.74|455.74|457.72|455.72|457.75|455.75|457.71|455.71|6
1605207770000|2020-11-12 19:02:50|457.71|455.71|457.8|455.8|457.81|455.81|457.71|455.71|9
1605207780000|2020-11-12 19:03:00|457.83|455.83|457.89|455.89|457.92|455.92|457.79|455.79|17
1605207800000|2020-11-12 19:03:20|457.91|455.91|457.89|455.89|457.92|455.92|457.88|455.88|9
1605207810000|2020-11-12 19:03:30|457.92|455.92|457.88|455.88|457.93|455.93|457.88|455.88|19
1605207820000|2020-11-12 19:03:40|457.89|455.89|457.87|455.87|457.9|455.9|457.87|455.87|6
1605207830000|2020-11-12 19:03:50|457.91|455.91|457.89|455.89|457.91|455.91|457.88|455.88|11
1605207840000|2020-11-12 19:04:00|457.88|455.88|457.94|455.94|457.95|455.95|457.87|455.87|9
1605207850000|2020-11-12 19:04:10|457.91|455.91|457.9|455.9|457.93|455.93|457.88|455.88|14
1605207860000|2020-11-12 19:04:20|457.91|455.91|458.02|456.02|458.05|456.05|457.91|455.91|18
1605207870000|2020-11-12 19:04:30|458.03|456.03|458.01|456.01|458.04|456.04|458|456|12
1605207880000|2020-11-12 19:04:40|457.99|455.99|457.69|455.69|457.99|455.99|457.69|455.69|21
1605207890000|2020-11-12 19:04:50|457.7|455.7|457.71|455.71|457.71|455.71|457.66|455.66|11
1605207900000|2020-11-12 19:05:00|457.72|455.72|457.73|455.73|457.83|455.83|457.72|455.72|18
1605207910000|2020-11-12 19:05:10|457.74|455.74|457.84|455.84|457.84|455.84|457.72|455.72|22
1605207920000|2020-11-12 19:05:20|457.87|455.87|457.86|455.86|457.87|455.87|457.85|455.85|12
1605207930000|2020-11-12 19:05:30|457.85|455.85|457.86|455.86|457.9|455.9|457.83|455.83|14
1605207940000|2020-11-12 19:05:40|457.84|455.84|457.84|455.84|457.86|455.86|457.84|455.84|10
1605207950000|2020-11-12 19:05:50|457.85|455.85|457.81|455.81|457.85|455.85|457.81|455.81|8
1605207960000|2020-11-12 19:06:00|457.82|455.82|457.87|455.87|457.88|455.88|457.82|455.82|13
1605207970000|2020-11-12 19:06:10|457.84|455.84|457.69|455.69|457.84|455.84|457.69|455.69|16
1605207980000|2020-11-12 19:06:20|457.7|455.7|457.57|455.57|457.7|455.7|457.57|455.57|11
1605207990000|2020-11-12 19:06:30|457.55|455.55|457.51|455.51|457.57|455.57|457.48|455.48|19
1605208000000|2020-11-12 19:06:40|457.49|455.49|457.46|455.46|457.6|455.6|457.46|455.46|19
1605208010000|2020-11-12 19:06:50|457.45|455.45|457.45|455.45|457.54|455.54|457.45|455.45|14
1605208020000|2020-11-12 19:07:00|457.37|455.37|457.42|455.42|457.42|455.42|457.33|455.33|18
1605208030000|2020-11-12 19:07:10|457.41|455.41|457.83|455.83|457.83|455.83|457.41|455.41|25
1605208040000|2020-11-12 19:07:20|457.8|455.8|457.85|455.85|457.85|455.85|457.79|455.79|9
1605208050000|2020-11-12 19:07:30|457.87|455.87|457.89|455.89|457.9|455.9|457.87|455.87|9
1605208060000|2020-11-12 19:07:40|457.88|455.88|457.77|455.77|457.88|455.88|457.72|455.72|18
1605208070000|2020-11-12 19:07:50|457.76|455.76|457.88|455.88|457.88|455.88|457.76|455.76|16
1605208080000|2020-11-12 19:08:00|457.89|455.89|457.87|455.87|457.9|455.9|457.84|455.84|11
1605208090000|2020-11-12 19:08:10|457.86|455.86|457.73|455.73|457.86|455.86|457.72|455.72|12
1605208100000|2020-11-12 19:08:20|457.72|455.72|457.56|455.56|457.73|455.73|457.51|455.51|7
1605208110000|2020-11-12 19:08:30|457.6|455.6|457.82|455.82|457.82|455.82|457.58|455.58|23
1605208120000|2020-11-12 19:08:40|457.83|455.83|457.83|455.83|457.85|455.85|457.81|455.81|11
1605208130000|2020-11-12 19:08:50|457.84|455.84|457.87|455.87|457.88|455.88|457.75|455.75|16
1605208140000|2020-11-12 19:09:00|457.88|455.88|458.03|456.03|458.03|456.03|457.88|455.88|14
1605208150000|2020-11-12 19:09:10|458|456|458.01|456.01|458.08|456.08|457.95|455.95|27
1605208160000|2020-11-12 19:09:20|458.03|456.03|458.07|456.07|458.07|456.07|458|456|18
1605208170000|2020-11-12 19:09:30|458.06|456.06|457.98|455.98|458.07|456.07|457.98|455.98|15
1605208180000|2020-11-12 19:09:40|458|456|457.97|455.97|458.04|456.04|457.92|455.92|24
1605208190000|2020-11-12 19:09:50|457.96|455.96|457.99|455.99|458.02|456.02|457.96|455.96|18
1605208200000|2020-11-12 19:10:00|458.01|456.01|457.99|455.99|458.02|456.02|457.98|455.98|15
1605208210000|2020-11-12 19:10:10|457.98|455.98|458.22|456.22|458.27|456.27|457.98|455.98|15
1605208220000|2020-11-12 19:10:20|458.25|456.25|458.14|456.14|458.28|456.28|458.14|456.14|14
1605208230000|2020-11-12 19:10:30|458.18|456.18|458.15|456.15|458.2|456.2|458.11|456.11|18
1605208240000|2020-11-12 19:10:40|458.19|456.19|458.19|456.19|458.19|456.19|458.19|456.19|1
1605208250000|2020-11-12 19:10:50|458.23|456.23|458.25|456.25|458.25|456.25|458.23|456.23|2
1605208260000|2020-11-12 19:11:00|458.26|456.26|458.26|456.26|458.3|456.3|458.26|456.26|3
1605208270000|2020-11-12 19:11:10|458.27|456.27|458.56|456.56|458.56|456.56|458.27|456.27|7
1605208290000|2020-11-12 19:11:30|458.55|456.55|458.49|456.49|458.55|456.55|458.49|456.49|5
1605208300000|2020-11-12 19:11:40|458.46|456.46|458.32|456.32|458.46|456.46|458.32|456.32|12
1605208310000|2020-11-12 19:11:50|458.27|456.27|458.17|456.17|458.27|456.27|458.1|456.1|18
1605208320000|2020-11-12 19:12:00|458.18|456.18|458.19|456.19|458.19|456.19|458.17|456.17|4
1605208330000|2020-11-12 19:12:10|458.29|456.29|458.33|456.33|458.34|456.34|458.28|456.28|10
1605208340000|2020-11-12 19:12:20|458.31|456.31|458.31|456.31|458.31|456.31|458.31|456.31|1
1605208350000|2020-11-12 19:12:30|458.3|456.3|458.1|456.1|458.33|456.33|458.1|456.1|17
1605208360000|2020-11-12 19:12:40|458.11|456.11|458.11|456.11|458.17|456.17|458.1|456.1|21
1605208370000|2020-11-12 19:12:50|458.12|456.12|458.14|456.14|458.14|456.14|458.11|456.11|15
1605208380000|2020-11-12 19:13:00|458.12|456.12|458.14|456.14|458.16|456.16|458.12|456.12|7
1605208400000|2020-11-12 19:13:20|458.17|456.17|458.11|456.11|458.17|456.17|458.11|456.11|2
1605208420000|2020-11-12 19:13:40|458.1|456.1|458.1|456.1|458.1|456.1|458.1|456.1|1
1605208430000|2020-11-12 19:13:50|458.11|456.11|458.1|456.1|458.11|456.11|458.1|456.1|4
1605208440000|2020-11-12 19:14:00|458.11|456.11|458.1|456.1|458.11|456.11|458.1|456.1|2
1605208450000|2020-11-12 19:14:10|458.05|456.05|457.74|455.74|458.08|456.08|457.74|455.74|11
1605208460000|2020-11-12 19:14:20|457.72|455.72|457.6|455.6|457.77|455.77|457.6|455.6|19
1605208470000|2020-11-12 19:14:30|457.57|455.57|457.58|455.58|457.58|455.58|457.53|455.53|10
1605208480000|2020-11-12 19:14:40|457.57|455.57|457.64|455.64|457.71|455.71|457.56|455.56|10
1605208490000|2020-11-12 19:14:50|457.65|455.65|457.65|455.65|457.65|455.65|457.64|455.64|3
1605208500000|2020-11-12 19:15:00|457.71|455.71|457.62|455.62|457.84|455.84|457.62|455.62|23
1605208510000|2020-11-12 19:15:10|457.61|455.61|457.53|455.53|457.62|455.62|457.52|455.52|14
1605208520000|2020-11-12 19:15:20|457.54|455.54|457.65|455.65|457.65|455.65|457.54|455.54|17
1605208530000|2020-11-12 19:15:30|457.66|455.66|457.65|455.65|457.66|455.66|457.65|455.65|4
1605208540000|2020-11-12 19:15:40|457.64|455.64|457.82|455.82|457.82|455.82|457.64|455.64|16
1605208550000|2020-11-12 19:15:50|457.8|455.8|457.73|455.73|457.8|455.8|457.73|455.73|7
1605208560000|2020-11-12 19:16:00|457.78|455.78|457.75|455.75|457.78|455.78|457.75|455.75|8
1605208570000|2020-11-12 19:16:10|457.73|455.73|457.78|455.78|457.79|455.79|457.73|455.73|9
1605208580000|2020-11-12 19:16:20|457.74|455.74|457.89|455.89|457.89|455.89|457.74|455.74|10
1605208590000|2020-11-12 19:16:30|457.9|455.9|457.85|455.85|457.9|455.9|457.84|455.84|5
1605208600000|2020-11-12 19:16:40|457.99|455.99|457.99|455.99|457.99|455.99|457.99|455.99|1
1605208610000|2020-11-12 19:16:50|458|456|458.13|456.13|458.13|456.13|458|456|11
1605208620000|2020-11-12 19:17:00|458.12|456.12|458.19|456.19|458.19|456.19|458.11|456.11|14
1605208630000|2020-11-12 19:17:10|458.18|456.18|458.06|456.06|458.19|456.19|458.01|456.01|13
1605208640000|2020-11-12 19:17:20|458.08|456.08|458.08|456.08|458.08|456.08|458.07|456.07|3
1605208650000|2020-11-12 19:17:30|458.09|456.09|458.06|456.06|458.09|456.09|458.03|456.03|13
1605208660000|2020-11-12 19:17:40|458.05|456.05|458.12|456.12|458.12|456.12|458.04|456.04|8
1605208670000|2020-11-12 19:17:50|458.11|456.11|458.09|456.09|458.13|456.13|458.09|456.09|5
1605208680000|2020-11-12 19:18:00|458.1|456.1|458.1|456.1|458.11|456.11|458.09|456.09|7
1605208690000|2020-11-12 19:18:10|458.09|456.09|457.84|455.84|458.09|456.09|457.84|455.84|18
1605208700000|2020-11-12 19:18:20|457.83|455.83|457.85|455.85|457.98|455.98|457.83|455.83|16
1605208710000|2020-11-12 19:18:30|457.86|455.86|457.77|455.77|457.88|455.88|457.77|455.77|18
1605208720000|2020-11-12 19:18:40|457.75|455.75|457.86|455.86|457.87|455.87|457.74|455.74|8
1605208730000|2020-11-12 19:18:50|457.85|455.85|457.86|455.86|457.91|455.91|457.83|455.83|16
1605208740000|2020-11-12 19:19:00|457.87|455.87|457.76|455.76|457.89|455.89|457.76|455.76|18
1605208760000|2020-11-12 19:19:20|457.73|455.73|457.75|455.75|457.76|455.76|457.73|455.73|6
1605208770000|2020-11-12 19:19:30|457.71|455.71|457.67|455.67|457.73|455.73|457.64|455.64|10
1605208780000|2020-11-12 19:19:40|457.66|455.66|457.6|455.6|457.66|455.66|457.58|455.58|7
1605208790000|2020-11-12 19:19:50|457.57|455.57|457.48|455.48|457.57|455.57|457.47|455.47|7
1605208800000|2020-11-12 19:20:00|457.49|455.49|457.61|455.61|457.64|455.64|457.48|455.48|20
1605208810000|2020-11-12 19:20:10|457.58|455.58|457.53|455.53|457.58|455.58|457.51|455.51|20
1605208820000|2020-11-12 19:20:20|457.54|455.54|457.57|455.57|457.58|455.58|457.53|455.53|19
1605208830000|2020-11-12 19:20:30|457.58|455.58|457.69|455.69|457.72|455.72|457.58|455.58|9
1605208840000|2020-11-12 19:20:40|457.68|455.68|457.63|455.63|457.68|455.68|457.57|455.57|10
1605208850000|2020-11-12 19:20:50|457.65|455.65|457.65|455.65|457.65|455.65|457.61|455.61|9
1605208860000|2020-11-12 19:21:00|457.63|455.63|457.62|455.62|457.63|455.63|457.62|455.62|2
1605208870000|2020-11-12 19:21:10|457.6|455.6|457.48|455.48|457.6|455.6|457.48|455.48|6
1605208880000|2020-11-12 19:21:20|457.49|455.49|457.5|455.5|457.5|455.5|457.43|455.43|9
1605208890000|2020-11-12 19:21:30|457.49|455.49|457.51|455.51|457.51|455.51|457.45|455.45|14
1605208900000|2020-11-12 19:21:40|457.5|455.5|457.47|455.47|457.52|455.52|457.47|455.47|22
1605208910000|2020-11-12 19:21:50|457.48|455.48|457.55|455.55|457.56|455.56|457.44|455.44|24
1605208920000|2020-11-12 19:22:00|457.48|455.48|457.54|455.54|457.54|455.54|457.47|455.47|11
1605208930000|2020-11-12 19:22:10|457.55|455.55|457.57|455.57|457.57|455.57|457.51|455.51|11
1605208940000|2020-11-12 19:22:20|457.56|455.56|457.52|455.52|457.57|455.57|457.52|455.52|11
1605208950000|2020-11-12 19:22:30|457.51|455.51|457.52|455.52|457.54|455.54|457.51|455.51|10
1605208960000|2020-11-12 19:22:40|457.54|455.54|457.68|455.68|457.68|455.68|457.54|455.54|15
1605208980000|2020-11-12 19:23:00|457.67|455.67|457.73|455.73|457.73|455.73|457.67|455.67|3
1605208990000|2020-11-12 19:23:10|457.74|455.74|457.92|455.92|457.92|455.92|457.71|455.71|15
1605209000000|2020-11-12 19:23:20|457.93|455.93|457.8|455.8|457.95|455.95|457.79|455.79|18
1605209010000|2020-11-12 19:23:30|457.79|455.79|457.81|455.81|457.83|455.83|457.79|455.79|21
1605209020000|2020-11-12 19:23:40|457.8|455.8|457.82|455.82|457.84|455.84|457.75|455.75|17
1605209030000|2020-11-12 19:23:50|457.87|455.87|457.94|455.94|457.97|455.97|457.84|455.84|14
1605209040000|2020-11-12 19:24:00|457.96|455.96|457.96|455.96|457.96|455.96|457.96|455.96|1
1605209050000|2020-11-12 19:24:10|457.98|455.98|457.99|455.99|458|456|457.98|455.98|9
1605209060000|2020-11-12 19:24:20|458.01|456.01|457.95|455.95|458.01|456.01|457.94|455.94|16
1605209070000|2020-11-12 19:24:30|457.93|455.93|457.99|455.99|457.99|455.99|457.92|455.92|12
1605209080000|2020-11-12 19:24:40|458|456|458.02|456.02|458.03|456.03|457.99|455.99|7
1605209090000|2020-11-12 19:24:50|458.01|456.01|458.02|456.02|458.02|456.02|458|456|11
1605209100000|2020-11-12 19:25:00|458|456|458|456|458.03|456.03|457.99|455.99|11
1605209110000|2020-11-12 19:25:10|458.02|456.02|458.05|456.05|458.05|456.05|458|456|12
1605209120000|2020-11-12 19:25:20|458.04|456.04|458.04|456.04|458.04|456.04|458.04|456.04|1
1605209130000|2020-11-12 19:25:30|458.03|456.03|458.06|456.06|458.06|456.06|458.03|456.03|10
1605209140000|2020-11-12 19:25:40|458.05|456.05|458.06|456.06|458.07|456.07|458.05|456.05|4
1605209150000|2020-11-12 19:25:50|458.05|456.05|458.08|456.08|458.09|456.09|458.05|456.05|5
1605209160000|2020-11-12 19:26:00|458.09|456.09|458.5|456.5|458.5|456.5|458.06|456.06|27
1605209170000|2020-11-12 19:26:10|458.51|456.51|458.58|456.58|458.58|456.58|458.51|456.51|7
1605209180000|2020-11-12 19:26:20|458.63|456.63|458.7|456.7|458.7|456.7|458.62|456.62|18
1605209190000|2020-11-12 19:26:30|458.73|456.73|458.95|456.95|458.95|456.95|458.71|456.71|16
1605209200000|2020-11-12 19:26:40|458.93|456.93|458.91|456.91|458.98|456.98|458.91|456.91|18
1605209210000|2020-11-12 19:26:50|458.92|456.92|458.92|456.92|458.92|456.92|458.92|456.92|1
1605209220000|2020-11-12 19:27:00|458.93|456.93|458.74|456.74|458.94|456.94|458.74|456.74|23
1605209230000|2020-11-12 19:27:10|458.66|456.66|458.59|456.59|458.66|456.66|458.58|456.58|13
1605209240000|2020-11-12 19:27:20|458.61|456.61|458.68|456.68|458.68|456.68|458.61|456.61|6
1605209250000|2020-11-12 19:27:30|458.69|456.69|458.8|456.8|458.82|456.82|458.69|456.69|16
1605209260000|2020-11-12 19:27:40|458.79|456.79|458.79|456.79|458.8|456.8|458.72|456.72|16
1605209270000|2020-11-12 19:27:50|458.8|456.8|458.62|456.62|458.8|456.8|458.62|456.62|14
1605209280000|2020-11-12 19:28:00|458.56|456.56|458.55|456.55|458.58|456.58|458.55|456.55|10
1605209290000|2020-11-12 19:28:10|458.54|456.54|458.44|456.44|458.54|456.54|458.44|456.44|10
1605209300000|2020-11-12 19:28:20|458.4|456.4|458.23|456.23|458.4|456.4|458.23|456.23|15
1605209310000|2020-11-12 19:28:30|458.15|456.15|457.93|455.93|458.15|456.15|457.92|455.92|18
1605209320000|2020-11-12 19:28:40|457.92|455.92|457.74|455.74|458.02|456.02|457.74|455.74|21
1605209330000|2020-11-12 19:28:50|457.75|455.75|457.56|455.56|457.75|455.75|457.51|455.51|20
1605209340000|2020-11-12 19:29:00|457.58|455.58|457.6|455.6|457.71|455.71|457.57|455.57|25
1605209350000|2020-11-12 19:29:10|457.61|455.61|457.65|455.65|457.65|455.65|457.55|455.55|18
1605209360000|2020-11-12 19:29:20|457.66|455.66|457.66|455.66|457.67|455.67|457.61|455.61|19
1605209370000|2020-11-12 19:29:30|457.67|455.67|457.67|455.67|457.68|455.68|457.66|455.66|9
1605209380000|2020-11-12 19:29:40|457.68|455.68|457.67|455.67|457.69|455.69|457.66|455.66|23
1605209390000|2020-11-12 19:29:50|457.68|455.68|457.55|455.55|457.68|455.68|457.53|455.53|22
1605209400000|2020-11-12 19:30:00|457.59|455.59|457.57|455.57|457.62|455.62|457.57|455.57|9
1605209410000|2020-11-12 19:30:10|457.58|455.58|457.6|455.6|457.6|455.6|457.57|455.57|10
1605209420000|2020-11-12 19:30:20|457.59|455.59|457.43|455.43|457.6|455.6|457.43|455.43|21
1605209430000|2020-11-12 19:30:30|457.42|455.42|457.35|455.35|457.42|455.42|457.33|455.33|14
1605209440000|2020-11-12 19:30:40|457.34|455.34|457.17|455.17|457.35|455.35|457.17|455.17|14
1605209450000|2020-11-12 19:30:50|457.14|455.14|457.1|455.1|457.18|455.18|457.06|455.06|22
1605209460000|2020-11-12 19:31:00|457.09|455.09|457.13|455.13|457.3|455.3|457.08|455.08|21
1605209470000|2020-11-12 19:31:10|457.1|455.1|457.18|455.18|457.25|455.25|457.1|455.1|24
1605209480000|2020-11-12 19:31:20|457.1|455.1|457.01|455.01|457.11|455.11|457|455|11
1605209490000|2020-11-12 19:31:30|456.92|454.92|456.84|454.84|456.92|454.92|456.78|454.78|24
1605209500000|2020-11-12 19:31:40|456.83|454.83|456.99|454.99|456.99|454.99|456.83|454.83|23
1605209510000|2020-11-12 19:31:50|457.02|455.02|457.15|455.15|457.18|455.18|457.02|455.02|14
1605209520000|2020-11-12 19:32:00|457.16|455.16|457.14|455.14|457.26|455.26|457.14|455.14|17
1605209530000|2020-11-12 19:32:10|457.13|455.13|456.99|454.99|457.13|455.13|456.99|454.99|8
1605209540000|2020-11-12 19:32:20|457|455|457.06|455.06|457.09|455.09|456.99|454.99|13
1605209550000|2020-11-12 19:32:30|457.07|455.07|456.91|454.91|457.09|455.09|456.9|454.9|22
1605209560000|2020-11-12 19:32:40|456.9|454.9|456.78|454.78|456.9|454.9|456.78|454.78|13
1605209570000|2020-11-12 19:32:50|456.77|454.77|456.8|454.8|456.8|454.8|456.7|454.7|24
1605209580000|2020-11-12 19:33:00|456.83|454.83|456.9|454.9|456.95|454.95|456.83|454.83|15
1605209590000|2020-11-12 19:33:10|456.89|454.89|456.65|454.65|456.9|454.9|456.58|454.58|22
1605209600000|2020-11-12 19:33:20|456.64|454.64|456.84|454.84|456.86|454.86|456.64|454.64|18
1605209610000|2020-11-12 19:33:30|456.82|454.82|456.51|454.51|456.82|454.82|456.49|454.49|31
1605209620000|2020-11-12 19:33:40|456.5|454.5|456.58|454.58|456.58|454.58|456.46|454.46|19
1605209630000|2020-11-12 19:33:50|456.57|454.57|456.59|454.59|456.61|454.61|456.57|454.57|15
1605209640000|2020-11-12 19:34:00|456.6|454.6|456.69|454.69|456.69|454.69|456.6|454.6|10
1605209650000|2020-11-12 19:34:10|456.71|454.71|456.75|454.75|456.85|454.85|456.71|454.71|17
1605209660000|2020-11-12 19:34:20|456.84|454.84|456.58|454.58|456.92|454.92|456.58|454.58|19
1605209670000|2020-11-12 19:34:30|456.57|454.57|456.62|454.62|456.62|454.62|456.52|454.52|25
1605209680000|2020-11-12 19:34:40|456.61|454.61|456.64|454.64|456.65|454.65|456.6|454.6|12
1605209690000|2020-11-12 19:34:50|456.63|454.63|456.58|454.58|456.65|454.65|456.57|454.57|12
1605209700000|2020-11-12 19:35:00|456.6|454.6|456.63|454.63|456.68|454.68|456.6|454.6|18
1605209710000|2020-11-12 19:35:10|456.62|454.62|456.68|454.68|456.7|454.7|456.62|454.62|18
1605209720000|2020-11-12 19:35:20|456.7|454.7|456.68|454.68|456.7|454.7|456.68|454.68|3
1605209730000|2020-11-12 19:35:30|456.69|454.69|456.49|454.49|456.69|454.69|456.47|454.47|16
1605209740000|2020-11-12 19:35:40|456.52|454.52|456.59|454.59|456.6|454.6|456.49|454.49|14
1605209750000|2020-11-12 19:35:50|456.56|454.56|456.59|454.59|456.61|454.61|456.54|454.54|12
1605209760000|2020-11-12 19:36:00|456.6|454.6|456.69|454.69|456.72|454.72|456.6|454.6|13
1605209770000|2020-11-12 19:36:10|456.72|454.72|456.7|454.7|456.72|454.72|456.68|454.68|11
1605209780000|2020-11-12 19:36:20|456.71|454.71|456.65|454.65|456.71|454.71|456.64|454.64|12
1605209790000|2020-11-12 19:36:30|456.64|454.64|456.65|454.65|456.65|454.65|456.62|454.62|3
1605209800000|2020-11-12 19:36:40|456.67|454.67|456.68|454.68|456.75|454.75|456.67|454.67|12
1605209810000|2020-11-12 19:36:50|456.67|454.67|456.56|454.56|456.67|454.67|456.54|454.54|9
1605209820000|2020-11-12 19:37:00|456.55|454.55|456.43|454.43|456.55|454.55|456.43|454.43|9
1605209830000|2020-11-12 19:37:10|456.4|454.4|456.48|454.48|456.48|454.48|456.28|454.28|17
1605209840000|2020-11-12 19:37:20|456.45|454.45|456.56|454.56|456.62|454.62|456.45|454.45|21
1605209850000|2020-11-12 19:37:30|456.55|454.55|456.5|454.5|456.55|454.55|456.47|454.47|15
1605209860000|2020-11-12 19:37:40|456.48|454.48|456.49|454.49|456.49|454.49|456.48|454.48|4
1605209870000|2020-11-12 19:37:50|456.5|454.5|456.57|454.57|456.57|454.57|456.49|454.49|13
1605209880000|2020-11-12 19:38:00|456.55|454.55|456.58|454.58|456.6|454.6|456.55|454.55|16
1605209890000|2020-11-12 19:38:10|456.55|454.55|456.57|454.57|456.58|454.58|456.53|454.53|6
1605209900000|2020-11-12 19:38:20|456.52|454.52|456.45|454.45|456.52|454.52|456.44|454.44|7
1605209910000|2020-11-12 19:38:30|456.44|454.44|456.45|454.45|456.45|454.45|456.44|454.44|2
1605209920000|2020-11-12 19:38:40|456.46|454.46|456.5|454.5|456.51|454.51|456.46|454.46|4
1605209930000|2020-11-12 19:38:50|456.57|454.57|456.59|454.59|456.59|454.59|456.57|454.57|9
1605209940000|2020-11-12 19:39:00|456.6|454.6|456.68|454.68|456.68|454.68|456.58|454.58|11
1605209950000|2020-11-12 19:39:10|456.67|454.67|456.68|454.68|456.68|454.68|456.65|454.65|8
1605209960000|2020-11-12 19:39:20|456.69|454.69|456.7|454.7|456.7|454.7|456.69|454.69|2
1605209980000|2020-11-12 19:39:40|456.71|454.71|456.86|454.86|456.91|454.91|456.71|454.71|21
1605209990000|2020-11-12 19:39:50|456.87|454.87|456.76|454.76|456.87|454.87|456.65|454.65|14
1605210000000|2020-11-12 19:40:00|456.81|454.81|456.89|454.89|456.89|454.89|456.81|454.81|5
1605210010000|2020-11-12 19:40:10|456.9|454.9|456.97|454.97|456.98|454.98|456.89|454.89|9
1605210020000|2020-11-12 19:40:20|456.96|454.96|457|455|457.02|455.02|456.96|454.96|12
1605210030000|2020-11-12 19:40:30|456.99|454.99|457.18|455.18|457.18|455.18|456.99|454.99|18
1605210040000|2020-11-12 19:40:40|457.17|455.17|457.15|455.15|457.29|455.29|457.15|455.15|20
1605210050000|2020-11-12 19:40:50|457.21|455.21|457.17|455.17|457.23|455.23|457.12|455.12|18
1605210060000|2020-11-12 19:41:00|457.16|455.16|457.18|455.18|457.18|455.18|457.16|455.16|5
1605210070000|2020-11-12 19:41:10|457.17|455.17|456.97|454.97|457.17|455.17|456.97|454.97|9
1605210080000|2020-11-12 19:41:20|456.87|454.87|456.88|454.88|456.89|454.89|456.83|454.83|8
1605210090000|2020-11-12 19:41:30|456.79|454.79|456.72|454.72|456.84|454.84|456.59|454.59|25
1605210100000|2020-11-12 19:41:40|456.78|454.78|456.84|454.84|456.89|454.89|456.72|454.72|18
1605210110000|2020-11-12 19:41:50|456.85|454.85|456.72|454.72|456.85|454.85|456.72|454.72|9
1605210120000|2020-11-12 19:42:00|456.68|454.68|456.69|454.69|456.73|454.73|456.58|454.58|23
1605210130000|2020-11-12 19:42:10|456.68|454.68|456.68|454.68|456.74|454.74|456.68|454.68|11
1605210140000|2020-11-12 19:42:20|456.66|454.66|456.63|454.63|456.66|454.66|456.57|454.57|19
1605210150000|2020-11-12 19:42:30|456.62|454.62|456.56|454.56|456.62|454.62|456.56|454.56|12
1605210160000|2020-11-12 19:42:40|456.55|454.55|456.53|454.53|456.56|454.56|456.53|454.53|7
1605210170000|2020-11-12 19:42:50|456.54|454.54|456.54|454.54|456.55|454.55|456.54|454.54|3
1605210180000|2020-11-12 19:43:00|456.52|454.52|456.58|454.58|456.6|454.6|456.52|454.52|17
1605210190000|2020-11-12 19:43:10|456.59|454.59|456.81|454.81|456.88|454.88|456.58|454.58|19
1605210200000|2020-11-12 19:43:20|456.9|454.9|456.88|454.88|456.9|454.9|456.88|454.88|3
1605210210000|2020-11-12 19:43:30|456.86|454.86|456.79|454.79|456.87|454.87|456.77|454.77|17
1605210220000|2020-11-12 19:43:40|456.81|454.81|456.88|454.88|456.92|454.92|456.77|454.77|24
1605210230000|2020-11-12 19:43:50|456.86|454.86|456.87|454.87|456.94|454.94|456.84|454.84|26
1605210240000|2020-11-12 19:44:00|456.88|454.88|456.89|454.89|456.97|454.97|456.83|454.83|23
1605210250000|2020-11-12 19:44:10|456.9|454.9|457|455|457.04|455.04|456.88|454.88|27
1605210260000|2020-11-12 19:44:20|456.99|454.99|457.02|455.02|457.04|455.04|456.99|454.99|19
1605210270000|2020-11-12 19:44:30|457.03|455.03|456.97|454.97|457.03|455.03|456.9|454.9|21
1605210280000|2020-11-12 19:44:40|456.94|454.94|456.97|454.97|457|455|456.86|454.86|19
1605210290000|2020-11-12 19:44:50|456.99|454.99|457.03|455.03|457.03|455.03|456.99|454.99|4
1605210300000|2020-11-12 19:45:00|457.02|455.02|457.04|455.04|457.04|455.04|456.95|454.95|15
1605210310000|2020-11-12 19:45:10|457.12|455.12|457.22|455.22|457.22|455.22|457.12|455.12|3
1605210320000|2020-11-12 19:45:20|457.23|455.23|457.25|455.25|457.26|455.26|457.17|455.17|12
1605210330000|2020-11-12 19:45:30|457.23|455.23|457.31|455.31|457.32|455.32|457.23|455.23|6
1605210350000|2020-11-12 19:45:50|457.32|455.32|457.31|455.31|457.32|455.32|457.3|455.3|3
1605210360000|2020-11-12 19:46:00|457.32|455.32|457.31|455.31|457.32|455.32|457.31|455.31|2
1605210370000|2020-11-12 19:46:10|457.32|455.32|457.32|455.32|457.32|455.32|457.31|455.31|3
1605210380000|2020-11-12 19:46:20|457.31|455.31|457.36|455.36|457.38|455.38|457.31|455.31|11
1605210390000|2020-11-12 19:46:30|457.38|455.38|457.38|455.38|457.39|455.39|457.36|455.36|9
1605210400000|2020-11-12 19:46:40|457.37|455.37|457.4|455.4|457.41|455.41|457.35|455.35|9
1605210410000|2020-11-12 19:46:50|457.41|455.41|457.54|455.54|457.63|455.63|457.41|455.41|16
1605210420000|2020-11-12 19:47:00|457.56|455.56|457.52|455.52|457.58|455.58|457.51|455.51|13
1605210430000|2020-11-12 19:47:10|457.5|455.5|457.32|455.32|457.5|455.5|457.25|455.25|21
1605210440000|2020-11-12 19:47:20|457.31|455.31|457.24|455.24|457.33|455.33|457.24|455.24|5
1605210460000|2020-11-12 19:47:40|457.28|455.28|457.27|455.27|457.32|455.32|457.23|455.23|8
1605210470000|2020-11-12 19:47:50|457.32|455.32|457.35|455.35|457.36|455.36|457.32|455.32|10
1605210480000|2020-11-12 19:48:00|457.36|455.36|457.32|455.32|457.36|455.36|457.32|455.32|5
1605210500000|2020-11-12 19:48:20|457.31|455.31|457.25|455.25|457.31|455.31|457.25|455.25|4
1605210510000|2020-11-12 19:48:30|457.24|455.24|457.24|455.24|457.24|455.24|457.24|455.24|1
1605210520000|2020-11-12 19:48:40|457.25|455.25|457.46|455.46|457.48|455.48|457.25|455.25|16
1605210530000|2020-11-12 19:48:50|457.47|455.47|457.54|455.54|457.54|455.54|457.46|455.46|10
1605210540000|2020-11-12 19:49:00|457.55|455.55|457.48|455.48|457.55|455.55|457.45|455.45|11
1605210550000|2020-11-12 19:49:10|457.47|455.47|457.4|455.4|457.48|455.48|457.4|455.4|11
1605210560000|2020-11-12 19:49:20|457.39|455.39|457.44|455.44|457.45|455.45|457.39|455.39|11
1605210570000|2020-11-12 19:49:30|457.45|455.45|457.44|455.44|457.45|455.45|457.42|455.42|11
1605210580000|2020-11-12 19:49:40|457.42|455.42|457.36|455.36|457.44|455.44|457.36|455.36|7
1605210590000|2020-11-12 19:49:50|457.37|455.37|457.36|455.36|457.37|455.37|457.33|455.33|11
1605210600000|2020-11-12 19:50:00|457.37|455.37|457.43|455.43|457.44|455.44|457.36|455.36|8
1605210610000|2020-11-12 19:50:10|457.42|455.42|457.41|455.41|457.47|455.47|457.41|455.41|12
1605210620000|2020-11-12 19:50:20|457.4|455.4|457.37|455.37|457.4|455.4|457.37|455.37|4
1605210630000|2020-11-12 19:50:30|457.38|455.38|457.37|455.37|457.39|455.39|457.37|455.37|3
1605210640000|2020-11-12 19:50:40|457.38|455.38|457.42|455.42|457.43|455.43|457.38|455.38|9
1605210650000|2020-11-12 19:50:50|457.41|455.41|457.4|455.4|457.43|455.43|457.4|455.4|13
1605210660000|2020-11-12 19:51:00|457.39|455.39|457.42|455.42|457.44|455.44|457.39|455.39|8
1605210670000|2020-11-12 19:51:10|457.43|455.43|457.43|455.43|457.43|455.43|457.43|455.43|1
1605210680000|2020-11-12 19:51:20|457.42|455.42|457.25|455.25|457.43|455.43|457.25|455.25|13
1605210690000|2020-11-12 19:51:30|457.23|455.23|457.24|455.24|457.24|455.24|457.23|455.23|4
1605210700000|2020-11-12 19:51:40|457.25|455.25|457.62|455.62|457.62|455.62|457.25|455.25|18
1605210710000|2020-11-12 19:51:50|457.52|455.52|457.55|455.55|457.57|455.57|457.52|455.52|3
1605210720000|2020-11-12 19:52:00|457.57|455.57|457.57|455.57|457.57|455.57|457.57|455.57|1
1605210730000|2020-11-12 19:52:10|457.58|455.58|457.7|455.7|457.7|455.7|457.57|455.57|5
1605210740000|2020-11-12 19:52:20|457.69|455.69|457.66|455.66|457.76|455.76|457.64|455.64|13
1605210750000|2020-11-12 19:52:30|457.64|455.64|457.64|455.64|457.75|455.75|457.64|455.64|16
1605210760000|2020-11-12 19:52:40|457.65|455.65|457.59|455.59|457.65|455.65|457.59|455.59|11
1605210770000|2020-11-12 19:52:50|457.65|455.65|457.85|455.85|457.88|455.88|457.62|455.62|18
1605210780000|2020-11-12 19:53:00|457.84|455.84|457.81|455.81|457.86|455.86|457.8|455.8|11
1605210790000|2020-11-12 19:53:10|457.89|455.89|457.89|455.89|457.89|455.89|457.89|455.89|1
1605210800000|2020-11-12 19:53:20|457.91|455.91|458.13|456.13|458.13|456.13|457.91|455.91|10
1605210810000|2020-11-12 19:53:30|458.12|456.12|458.04|456.04|458.12|456.12|458.04|456.04|10
1605210820000|2020-11-12 19:53:40|458.05|456.05|458.18|456.18|458.23|456.23|458.05|456.05|22
1605210830000|2020-11-12 19:53:50|458.21|456.21|458.18|456.18|458.22|456.22|458.18|456.18|14
1605210840000|2020-11-12 19:54:00|458.2|456.2|458.22|456.22|458.25|456.25|458.18|456.18|22
1605210850000|2020-11-12 19:54:10|458.23|456.23|458.24|456.24|458.3|456.3|458.19|456.19|24
1605210860000|2020-11-12 19:54:20|458.25|456.25|458.25|456.25|458.29|456.29|458.24|456.24|22
1605210870000|2020-11-12 19:54:30|458.24|456.24|458.23|456.23|458.27|456.27|458.2|456.2|23
1605210880000|2020-11-12 19:54:40|458.21|456.21|458.19|456.19|458.22|456.22|458.17|456.17|19
1605210890000|2020-11-12 19:54:50|458.18|456.18|458.19|456.19|458.2|456.2|458.16|456.16|15
1605210900000|2020-11-12 19:55:00|458.17|456.17|457.98|455.98|458.17|456.17|457.98|455.98|16
1605210910000|2020-11-12 19:55:10|457.97|455.97|457.97|455.97|457.98|455.98|457.97|455.97|7
1605210920000|2020-11-12 19:55:20|457.96|455.96|457.98|455.98|457.99|455.99|457.96|455.96|9
1605210930000|2020-11-12 19:55:30|457.99|455.99|457.94|455.94|458.03|456.03|457.94|455.94|12
1605210940000|2020-11-12 19:55:40|457.93|455.93|457.96|455.96|457.96|455.96|457.93|455.93|5
1605210950000|2020-11-12 19:55:50|457.97|455.97|457.83|455.83|458.01|456.01|457.83|455.83|12
1605210960000|2020-11-12 19:56:00|457.82|455.82|457.61|455.61|457.82|455.82|457.61|455.61|17
1605210970000|2020-11-12 19:56:10|457.6|455.6|457.57|455.57|457.6|455.6|457.57|455.57|7
1605210980000|2020-11-12 19:56:20|457.56|455.56|457.48|455.48|457.56|455.56|457.43|455.43|14
1605210990000|2020-11-12 19:56:30|457.49|455.49|457.55|455.55|457.55|455.55|457.45|455.45|16
1605211000000|2020-11-12 19:56:40|457.58|455.58|457.7|455.7|457.78|455.78|457.58|455.58|19
1605211010000|2020-11-12 19:56:50|457.74|455.74|457.57|455.57|457.74|455.74|457.55|455.55|13
1605211020000|2020-11-12 19:57:00|457.58|455.58|457.6|455.6|457.6|455.6|457.56|455.56|15
1605211030000|2020-11-12 19:57:10|457.62|455.62|457.6|455.6|457.65|455.65|457.59|455.59|19
1605211040000|2020-11-12 19:57:20|457.65|455.65|457.54|455.54|457.65|455.65|457.54|455.54|10
1605211050000|2020-11-12 19:57:30|457.55|455.55|457.39|455.39|457.55|455.55|457.39|455.39|16
1605211060000|2020-11-12 19:57:40|457.43|455.43|457.75|455.75|457.75|455.75|457.43|455.43|25
1605211070000|2020-11-12 19:57:50|457.79|455.79|458.1|456.1|458.15|456.15|457.78|455.78|20
1605211080000|2020-11-12 19:58:00|458.12|456.12|458.11|456.11|458.14|456.14|458.09|456.09|15
1605211090000|2020-11-12 19:58:10|458.08|456.08|458.1|456.1|458.11|456.11|458.01|456.01|21
1605211100000|2020-11-12 19:58:20|458.08|456.08|458.4|456.4|458.42|456.42|458.08|456.08|21
1605211110000|2020-11-12 19:58:30|458.39|456.39|458.36|456.36|458.4|456.4|458.35|456.35|10
1605211120000|2020-11-12 19:58:40|458.35|456.35|458.36|456.36|458.48|456.48|458.34|456.34|15
1605211130000|2020-11-12 19:58:50|458.38|456.38|458.53|456.53|458.58|456.58|458.38|456.38|25
1605211140000|2020-11-12 19:59:00|458.54|456.54|458.62|456.62|458.69|456.69|458.54|456.54|22
1605211150000|2020-11-12 19:59:10|458.65|456.65|458.75|456.75|458.77|456.77|458.65|456.65|8
1605211160000|2020-11-12 19:59:20|458.74|456.74|458.55|456.55|458.75|456.75|458.53|456.53|20
1605211170000|2020-11-12 19:59:30|458.54|456.54|458.58|456.58|458.61|456.61|458.54|456.54|11
1605211180000|2020-11-12 19:59:40|458.57|456.57|458.45|456.45|458.59|456.59|458.43|456.43|26
1605211190000|2020-11-12 19:59:50|458.48|456.48|458.48|456.48|458.52|456.52|458.38|456.38|24
1605211200000|2020-11-12 20:00:00|458.49|456.49|458.6|456.6|458.64|456.64|458.49|456.49|22
1605211210000|2020-11-12 20:00:10|458.57|456.57|458.52|456.52|458.58|456.58|458.43|456.43|16
1605211220000|2020-11-12 20:00:20|458.53|456.53|458.49|456.49|458.54|456.54|458.49|456.49|13
1605211230000|2020-11-12 20:00:30|458.5|456.5|458.5|456.5|458.51|456.51|458.5|456.5|5
1605211240000|2020-11-12 20:00:40|458.49|456.49|458.46|456.46|458.49|456.49|458.4|456.4|23
1605211250000|2020-11-12 20:00:50|458.44|456.44|458.4|456.4|458.45|456.45|458.4|456.4|10
1605211260000|2020-11-12 20:01:00|458.38|456.38|458.26|456.26|458.38|456.38|458.26|456.26|23
1605211270000|2020-11-12 20:01:10|458.27|456.27|458.24|456.24|458.29|456.29|458.24|456.24|8
1605211280000|2020-11-12 20:01:20|458.23|456.23|458.05|456.05|458.24|456.24|458.05|456.05|16
1605211290000|2020-11-12 20:01:30|458.09|456.09|458.19|456.19|458.24|456.24|458.09|456.09|14
1605211300000|2020-11-12 20:01:40|458.24|456.24|458.16|456.16|458.28|456.28|458.16|456.16|20
1605211310000|2020-11-12 20:01:50|458.15|456.15|458.16|456.16|458.23|456.23|458.15|456.15|23
1605211320000|2020-11-12 20:02:00|458.24|456.24|458.19|456.19|458.24|456.24|458.16|456.16|11
1605211330000|2020-11-12 20:02:10|458.2|456.2|458.19|456.19|458.21|456.21|458.18|456.18|10
1605211340000|2020-11-12 20:02:20|458.2|456.2|458.06|456.06|458.2|456.2|458.05|456.05|10
1605211350000|2020-11-12 20:02:30|458.07|456.07|458.1|456.1|458.13|456.13|458.07|456.07|12
1605211360000|2020-11-12 20:02:40|458.08|456.08|458.24|456.24|458.25|456.25|458.08|456.08|19
1605211370000|2020-11-12 20:02:50|458.23|456.23|458.12|456.12|458.23|456.23|458.12|456.12|25
1605211380000|2020-11-12 20:03:00|458.13|456.13|458.05|456.05|458.16|456.16|458.01|456.01|22
1605211390000|2020-11-12 20:03:10|458.03|456.03|458.11|456.11|458.19|456.19|458.03|456.03|21
1605211400000|2020-11-12 20:03:20|458.1|456.1|458.09|456.09|458.18|456.18|458.09|456.09|15
1605211410000|2020-11-12 20:03:30|458.05|456.05|458.09|456.09|458.12|456.12|458.05|456.05|15
1605211420000|2020-11-12 20:03:40|458.03|456.03|458.07|456.07|458.09|456.09|458.03|456.03|12
1605211430000|2020-11-12 20:03:50|458.08|456.08|458.04|456.04|458.09|456.09|458.01|456.01|13
1605211440000|2020-11-12 20:04:00|458.02|456.02|458.08|456.08|458.08|456.08|458.01|456.01|14
1605211450000|2020-11-12 20:04:10|458.06|456.06|458.05|456.05|458.08|456.08|458|456|14
1605211460000|2020-11-12 20:04:20|458.06|456.06|458|456|458.06|456.06|458|456|15
1605211470000|2020-11-12 20:04:30|458.01|456.01|457.95|455.95|458.01|456.01|457.94|455.94|8
1605211480000|2020-11-12 20:04:40|457.94|455.94|457.91|455.91|457.95|455.95|457.9|455.9|8
1605211490000|2020-11-12 20:04:50|457.9|455.9|458.05|456.05|458.13|456.13|457.87|455.87|25
1605211500000|2020-11-12 20:05:00|458.04|456.04|458|456|458.08|456.08|458|456|26
1605211510000|2020-11-12 20:05:10|458.01|456.01|458|456|458.03|456.03|457.99|455.99|18
1605211520000|2020-11-12 20:05:20|457.99|455.99|457.77|455.77|457.99|455.99|457.74|455.74|23
1605211530000|2020-11-12 20:05:30|457.76|455.76|457.87|455.87|457.87|455.87|457.76|455.76|9
1605211540000|2020-11-12 20:05:40|457.88|455.88|457.85|455.85|457.9|455.9|457.85|455.85|18
1605211550000|2020-11-12 20:05:50|457.86|455.86|457.89|455.89|457.89|455.89|457.82|455.82|9
1605211560000|2020-11-12 20:06:00|457.86|455.86|457.89|455.89|457.9|455.9|457.84|455.84|12
1605211580000|2020-11-12 20:06:20|457.88|455.88|457.88|455.88|457.92|455.92|457.84|455.84|10
1605211590000|2020-11-12 20:06:30|457.87|455.87|457.84|455.84|457.88|455.88|457.83|455.83|10
1605211600000|2020-11-12 20:06:40|457.82|455.82|457.8|455.8|457.83|455.83|457.8|455.8|7
1605211610000|2020-11-12 20:06:50|457.79|455.79|457.78|455.78|457.79|455.79|457.77|455.77|6
1605211620000|2020-11-12 20:07:00|457.77|455.77|457.76|455.76|457.77|455.77|457.73|455.73|11
1605211630000|2020-11-12 20:07:10|457.75|455.75|457.69|455.69|457.75|455.75|457.69|455.69|16
1605211640000|2020-11-12 20:07:20|457.72|455.72|457.85|455.85|457.85|455.85|457.71|455.71|14
1605211650000|2020-11-12 20:07:30|457.87|455.87|457.82|455.82|457.87|455.87|457.8|455.8|10
1605211660000|2020-11-12 20:07:40|457.92|455.92|458.07|456.07|458.07|456.07|457.92|455.92|14
1605211670000|2020-11-12 20:07:50|458.06|456.06|458.1|456.1|458.11|456.11|458.06|456.06|6
1605211680000|2020-11-12 20:08:00|458.08|456.08|458.09|456.09|458.1|456.1|458.05|456.05|16
1605211690000|2020-11-12 20:08:10|458.08|456.08|458.07|456.07|458.1|456.1|458.05|456.05|21
1605211700000|2020-11-12 20:08:20|458.03|456.03|457.91|455.91|458.05|456.05|457.88|455.88|20
1605211710000|2020-11-12 20:08:30|457.89|455.89|457.8|455.8|457.89|455.89|457.69|455.69|27
1605211720000|2020-11-12 20:08:40|457.81|455.81|458|456|458.04|456.04|457.81|455.81|16
1605211730000|2020-11-12 20:08:50|458.03|456.03|457.92|455.92|458.04|456.04|457.9|455.9|21
1605211740000|2020-11-12 20:09:00|457.93|455.93|458.07|456.07|458.14|456.14|457.9|455.9|24
1605211750000|2020-11-12 20:09:10|458.05|456.05|458.1|456.1|458.13|456.13|458.05|456.05|8
1605211760000|2020-11-12 20:09:20|458.13|456.13|458.1|456.1|458.13|456.13|458.1|456.1|5
1605211770000|2020-11-12 20:09:30|458.13|456.13|458.1|456.1|458.13|456.13|458.1|456.1|2
1605211780000|2020-11-12 20:09:40|458.13|456.13|458.13|456.13|458.13|456.13|458.1|456.1|13
1605211790000|2020-11-12 20:09:50|458.14|456.14|458.26|456.26|458.26|456.26|458.14|456.14|8
1605211800000|2020-11-12 20:10:00|458.27|456.27|458.74|456.74|458.74|456.74|458.27|456.27|20
1605211810000|2020-11-12 20:10:10|458.73|456.73|459.05|457.05|459.05|457.05|458.73|456.73|19
1605211820000|2020-11-12 20:10:20|459.09|457.09|459.04|457.04|459.15|457.15|459.04|457.04|16
1605211830000|2020-11-12 20:10:30|459.07|457.07|459.26|457.26|459.26|457.26|459.04|457.04|14
1605211840000|2020-11-12 20:10:40|459.29|457.29|459.29|457.29|459.29|457.29|459.27|457.27|6
1605211850000|2020-11-12 20:10:50|459.33|457.33|459.55|457.55|459.56|457.56|459.33|457.33|12
1605211860000|2020-11-12 20:11:00|459.54|457.54|459.52|457.52|459.55|457.55|459.52|457.52|6
1605211870000|2020-11-12 20:11:10|459.54|457.54|459.58|457.58|459.58|457.58|459.52|457.52|11
1605211880000|2020-11-12 20:11:20|459.57|457.57|459.33|457.33|459.58|457.58|459.33|457.33|17
1605211890000|2020-11-12 20:11:30|459.32|457.32|459.39|457.39|459.4|457.4|459.25|457.25|13
1605211900000|2020-11-12 20:11:40|459.42|457.42|459.3|457.3|459.42|457.42|459.27|457.27|20
1605211910000|2020-11-12 20:11:50|459.29|457.29|459.4|457.4|459.41|457.41|459.29|457.29|12
1605211920000|2020-11-12 20:12:00|459.39|457.39|459.24|457.24|459.4|457.4|459.24|457.24|12
1605211930000|2020-11-12 20:12:10|459.31|457.31|459.35|457.35|459.35|457.35|459.31|457.31|5
1605211940000|2020-11-12 20:12:20|459.34|457.34|459.38|457.38|459.38|457.38|459.34|457.34|4
1605211950000|2020-11-12 20:12:30|459.34|457.34|459.68|457.68|459.69|457.69|459.34|457.34|20
1605211960000|2020-11-12 20:12:40|459.69|457.69|459.58|457.58|459.7|457.7|459.58|457.58|13
1605211970000|2020-11-12 20:12:50|459.59|457.59|459.55|457.55|459.59|457.59|459.52|457.52|18
1605211980000|2020-11-12 20:13:00|459.54|457.54|459.56|457.56|459.56|457.56|459.53|457.53|4
1605211990000|2020-11-12 20:13:10|459.57|457.57|459.57|457.57|459.64|457.64|459.54|457.54|8
1605212000000|2020-11-12 20:13:20|459.6|457.6|459.65|457.65|459.65|457.65|459.57|457.57|11
1605212010000|2020-11-12 20:13:30|459.66|457.66|459.86|457.86|459.86|457.86|459.64|457.64|10
1605212020000|2020-11-12 20:13:40|459.87|457.87|460.08|458.08|460.11|458.11|459.87|457.87|8
1605212030000|2020-11-12 20:13:50|460.01|458.01|459.95|457.95|460.02|458.02|459.92|457.92|15
1605212040000|2020-11-12 20:14:00|459.96|457.96|459.96|457.96|459.96|457.96|459.92|457.92|4
1605212050000|2020-11-12 20:14:10|459.97|457.97|460.17|458.17|460.17|458.17|459.97|457.97|9
1605212060000|2020-11-12 20:14:20|460.18|458.18|460.06|458.06|460.19|458.19|459.95|457.95|18
1605212070000|2020-11-12 20:14:30|460.08|458.08|460.02|458.02|460.08|458.08|460.02|458.02|10
1605212080000|2020-11-12 20:14:40|460.01|458.01|460.08|458.08|460.11|458.11|460|458|12
1605212090000|2020-11-12 20:14:50|460.11|458.11|460.08|458.08|460.11|458.11|460.08|458.08|4
1605212100000|2020-11-12 20:15:00|460.11|458.11|460.11|458.11|460.11|458.11|460.11|458.11|1
1605212110000|2020-11-12 20:15:10|460.08|458.08|460.12|458.12|460.12|458.12|460.08|458.08|5
1605212120000|2020-11-12 20:15:20|460.1|458.1|460.1|458.1|460.1|458.1|460.1|458.1|1
1605212130000|2020-11-12 20:15:30|460.09|458.09|460|458|460.1|458.1|459.99|457.99|8
1605212140000|2020-11-12 20:15:40|460.01|458.01|460.18|458.18|460.18|458.18|459.96|457.96|12
1605212150000|2020-11-12 20:15:50|460.17|458.17|460.09|458.09|460.22|458.22|460.09|458.09|17
1605212160000|2020-11-12 20:16:00|460.07|458.07|460.09|458.09|460.17|458.17|459.97|457.97|26
1605212170000|2020-11-12 20:16:10|460.1|458.1|460.28|458.28|460.32|458.32|460.09|458.09|19
1605212180000|2020-11-12 20:16:20|460.29|458.29|460.21|458.21|460.29|458.29|460.2|458.2|19
1605212190000|2020-11-12 20:16:30|460.22|458.22|460.08|458.08|460.23|458.23|460.08|458.08|7
1605212200000|2020-11-12 20:16:40|460.07|458.07|460.04|458.04|460.09|458.09|460.03|458.03|12
1605212210000|2020-11-12 20:16:50|460.05|458.05|460.04|458.04|460.1|458.1|460.03|458.03|8
1605212220000|2020-11-12 20:17:00|460.03|458.03|460.02|458.02|460.09|458.09|460.01|458.01|13
1605212230000|2020-11-12 20:17:10|460.03|458.03|460.46|458.46|460.46|458.46|460.03|458.03|11
1605212240000|2020-11-12 20:17:20|460.47|458.47|460.77|458.77|460.79|458.79|460.47|458.47|8
1605212250000|2020-11-12 20:17:30|460.82|458.82|460.57|458.57|460.82|458.82|460.56|458.56|17
1605212260000|2020-11-12 20:17:40|460.56|458.56|460.34|458.34|460.56|458.56|460.34|458.34|23
1605212270000|2020-11-12 20:17:50|460.33|458.33|460.47|458.47|460.47|458.47|460.28|458.28|10
1605212290000|2020-11-12 20:18:10|460.53|458.53|460.7|458.7|460.72|458.72|460.52|458.52|12
1605212300000|2020-11-12 20:18:20|460.69|458.69|460.55|458.55|460.69|458.69|460.55|458.55|8
1605212310000|2020-11-12 20:18:30|460.57|458.57|460.72|458.72|460.83|458.83|460.57|458.57|16
1605212320000|2020-11-12 20:18:40|460.71|458.71|460.5|458.5|460.71|458.71|460.48|458.48|14
1605212330000|2020-11-12 20:18:50|460.49|458.49|460.48|458.48|460.53|458.53|460.48|458.48|8
1605212340000|2020-11-12 20:19:00|460.47|458.47|460.43|458.43|460.47|458.47|460.4|458.4|12
1605212350000|2020-11-12 20:19:10|460.44|458.44|460.3|458.3|460.44|458.44|460.26|458.26|15
1605212360000|2020-11-12 20:19:20|460.27|458.27|460.31|458.31|460.31|458.31|460.27|458.27|10
1605212380000|2020-11-12 20:19:40|460.35|458.35|460.32|458.32|460.35|458.35|460.31|458.31|8
1605212390000|2020-11-12 20:19:50|460.33|458.33|460.3|458.3|460.35|458.35|460.29|458.29|7
1605212400000|2020-11-12 20:20:00|460.31|458.31|460.28|458.28|460.31|458.31|460.27|458.27|8
1605212410000|2020-11-12 20:20:10|460.29|458.29|460.3|458.3|460.3|458.3|460.29|458.29|2
1605212420000|2020-11-12 20:20:20|460.29|458.29|460.24|458.24|460.29|458.29|460.24|458.24|8
1605212430000|2020-11-12 20:20:30|460.25|458.25|460.45|458.45|460.47|458.47|460.25|458.25|11
1605212440000|2020-11-12 20:20:40|460.46|458.46|460.42|458.42|460.47|458.47|460.35|458.35|20
1605212450000|2020-11-12 20:20:50|460.4|458.4|460.4|458.4|460.4|458.4|460.39|458.39|3
1605212460000|2020-11-12 20:21:00|460.39|458.39|460.4|458.4|460.4|458.4|460.39|458.39|2
1605212470000|2020-11-12 20:21:10|460.39|458.39|460.3|458.3|460.4|458.4|460.29|458.29|12
1605212480000|2020-11-12 20:21:20|460.27|458.27|460.18|458.18|460.28|458.28|460.16|458.16|10
1605212490000|2020-11-12 20:21:30|460.16|458.16|460.25|458.25|460.29|458.29|460.16|458.16|11
1605212500000|2020-11-12 20:21:40|460.24|458.24|460.21|458.21|460.24|458.24|460.21|458.21|3
1605212520000|2020-11-12 20:22:00|460.2|458.2|460.21|458.21|460.21|458.21|460.2|458.2|2
1605212530000|2020-11-12 20:22:10|460.22|458.22|460.27|458.27|460.27|458.27|460.22|458.22|9
1605212540000|2020-11-12 20:22:20|460.3|458.3|460.3|458.3|460.31|458.31|460.3|458.3|3
1605212550000|2020-11-12 20:22:30|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|1
1605212560000|2020-11-12 20:22:40|460.28|458.28|460.28|458.28|460.28|458.28|460.28|458.28|1
1605212570000|2020-11-12 20:22:50|460.27|458.27|460.24|458.24|460.27|458.27|460.24|458.24|2
1605212580000|2020-11-12 20:23:00|460.25|458.25|460.28|458.28|460.3|458.3|460.25|458.25|7
1605212590000|2020-11-12 20:23:10|460.3|458.3|460.28|458.28|460.3|458.3|460.28|458.28|2
1605212600000|2020-11-12 20:23:20|460.29|458.29|460.3|458.3|460.3|458.3|460.29|458.29|4
1605212610000|2020-11-12 20:23:30|460.29|458.29|460.32|458.32|460.32|458.32|460.27|458.27|10
1605212620000|2020-11-12 20:23:40|460.31|458.31|460.31|458.31|460.31|458.31|460.29|458.29|5
1605212630000|2020-11-12 20:23:50|460.32|458.32|460.31|458.31|460.32|458.32|460.31|458.31|2
1605212640000|2020-11-12 20:24:00|460.28|458.28|460.28|458.28|460.29|458.29|460.28|458.28|3
1605212650000|2020-11-12 20:24:10|460.26|458.26|460.17|458.17|460.26|458.26|460.17|458.17|7
1605212660000|2020-11-12 20:24:20|460.18|458.18|460.15|458.15|460.18|458.18|460.15|458.15|2
1605212670000|2020-11-12 20:24:30|460.16|458.16|460.17|458.17|460.17|458.17|460.16|458.16|2
1605212680000|2020-11-12 20:24:40|460.18|458.18|460.26|458.26|460.3|458.3|460.17|458.17|9
1605212690000|2020-11-12 20:24:50|460.28|458.28|460.29|458.29|460.29|458.29|460.28|458.28|2
1605212700000|2020-11-12 20:25:00|460.3|458.3|460.31|458.31|460.31|458.31|460.3|458.3|4
1605212710000|2020-11-12 20:25:10|460.33|458.33|460.26|458.26|460.33|458.33|460.26|458.26|2
1605212720000|2020-11-12 20:25:20|460.27|458.27|460.45|458.45|460.46|458.46|460.27|458.27|11
1605212730000|2020-11-12 20:25:30|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|1
1605212740000|2020-11-12 20:25:40|460.43|458.43|460.36|458.36|460.43|458.43|460.36|458.36|5
1605212780000|2020-11-12 20:26:20|460.37|458.37|460.35|458.35|460.37|458.37|460.35|458.35|3
1605212790000|2020-11-12 20:26:30|460.34|458.34|460.15|458.15|460.34|458.34|460.13|458.13|10
1605212800000|2020-11-12 20:26:40|460.14|458.14|460.09|458.09|460.14|458.14|460.09|458.09|5
1605212820000|2020-11-12 20:27:00|460.08|458.08|459.93|457.93|460.08|458.08|459.93|457.93|10
1605212830000|2020-11-12 20:27:10|459.91|457.91|459.81|457.81|459.91|457.91|459.81|457.81|9
1605212840000|2020-11-12 20:27:20|459.75|457.75|459.76|457.76|459.76|457.76|459.75|457.75|2
1605212850000|2020-11-12 20:27:30|459.77|457.77|459.8|457.8|459.82|457.82|459.77|457.77|10
1605212860000|2020-11-12 20:27:40|459.81|457.81|459.87|457.87|459.87|457.87|459.81|457.81|6
1605212870000|2020-11-12 20:27:50|459.92|457.92|459.96|457.96|460|458|459.92|457.92|12
1605212880000|2020-11-12 20:28:00|459.95|457.95|459.96|457.96|459.98|457.98|459.95|457.95|9
1605212890000|2020-11-12 20:28:10|459.98|457.98|459.95|457.95|459.99|457.99|459.91|457.91|10
1605212900000|2020-11-12 20:28:20|459.89|457.89|459.79|457.79|459.89|457.89|459.78|457.78|10
1605212910000|2020-11-12 20:28:30|459.78|457.78|459.87|457.87|459.89|457.89|459.78|457.78|8
1605212920000|2020-11-12 20:28:40|459.92|457.92|459.89|457.89|459.93|457.93|459.88|457.88|9
1605212930000|2020-11-12 20:28:50|459.86|457.86|459.75|457.75|459.87|457.87|459.75|457.75|10
1605212940000|2020-11-12 20:29:00|459.76|457.76|459.69|457.69|459.76|457.76|459.68|457.68|3
1605212950000|2020-11-12 20:29:10|459.7|457.7|459.83|457.83|459.83|457.83|459.69|457.69|7
1605212960000|2020-11-12 20:29:20|459.84|457.84|459.77|457.77|459.89|457.89|459.77|457.77|24
1605212970000|2020-11-12 20:29:30|459.78|457.78|459.77|457.77|459.79|457.79|459.76|457.76|18
1605212980000|2020-11-12 20:29:40|459.78|457.78|459.77|457.77|459.79|457.79|459.72|457.72|16
1605212990000|2020-11-12 20:29:50|459.78|457.78|459.77|457.77|459.78|457.78|459.77|457.77|4
1605213000000|2020-11-12 20:30:00|459.76|457.76|459.68|457.68|459.76|457.76|459.68|457.68|19
1605213010000|2020-11-12 20:30:10|459.67|457.67|459.67|457.67|459.67|457.67|459.65|457.65|4
1605213020000|2020-11-12 20:30:20|459.66|457.66|459.67|457.67|459.67|457.67|459.66|457.66|2
1605213030000|2020-11-12 20:30:30|459.66|457.66|459.67|457.67|459.67|457.67|459.66|457.66|2
1605213040000|2020-11-12 20:30:40|459.65|457.65|459.62|457.62|459.66|457.66|459.59|457.59|11
1605213050000|2020-11-12 20:30:50|459.63|457.63|459.65|457.65|459.66|457.66|459.63|457.63|12
1605213060000|2020-11-12 20:31:00|459.64|457.64|459.62|457.62|459.65|457.65|459.59|457.59|15
1605213070000|2020-11-12 20:31:10|459.63|457.63|459.62|457.62|459.64|457.64|459.62|457.62|14
1605213080000|2020-11-12 20:31:20|459.63|457.63|459.58|457.58|459.63|457.63|459.56|457.56|10
1605213090000|2020-11-12 20:31:30|459.59|457.59|459.55|457.55|459.59|457.59|459.55|457.55|6
1605213100000|2020-11-12 20:31:40|459.59|457.59|459.62|457.62|459.63|457.63|459.55|457.55|14
1605213110000|2020-11-12 20:31:50|459.64|457.64|459.66|457.66|459.66|457.66|459.64|457.64|11
1605213120000|2020-11-12 20:32:00|459.65|457.65|459.65|457.65|459.66|457.66|459.64|457.64|12
1605213130000|2020-11-12 20:32:10|459.64|457.64|459.65|457.65|459.67|457.67|459.64|457.64|7
1605213140000|2020-11-12 20:32:20|459.66|457.66|459.65|457.65|459.66|457.66|459.64|457.64|8
1605213150000|2020-11-12 20:32:30|459.66|457.66|459.66|457.66|459.67|457.67|459.65|457.65|5
1605213160000|2020-11-12 20:32:40|459.67|457.67|459.65|457.65|459.67|457.67|459.65|457.65|7
1605213170000|2020-11-12 20:32:50|459.64|457.64|459.61|457.61|459.64|457.64|459.61|457.61|4
1605213180000|2020-11-12 20:33:00|459.6|457.6|459.6|457.6|459.6|457.6|459.6|457.6|1
1605213190000|2020-11-12 20:33:10|459.54|457.54|459.45|457.45|459.56|457.56|459.45|457.45|8
1605213200000|2020-11-12 20:33:20|459.42|457.42|459.41|457.41|459.45|457.45|459.4|457.4|15
1605213210000|2020-11-12 20:33:30|459.37|457.37|459.43|457.43|459.43|457.43|459.29|457.29|13
1605213220000|2020-11-12 20:33:40|459.46|457.46|459.6|457.6|459.6|457.6|459.46|457.46|14
1605213230000|2020-11-12 20:33:50|459.59|457.59|459.6|457.6|459.6|457.6|459.56|457.56|10
1605213240000|2020-11-12 20:34:00|459.58|457.58|459.61|457.61|459.61|457.61|459.56|457.56|8
1605213250000|2020-11-12 20:34:10|459.6|457.6|459.56|457.56|459.61|457.61|459.54|457.54|9
1605213260000|2020-11-12 20:34:20|459.61|457.61|459.56|457.56|459.61|457.61|459.56|457.56|2
1605213270000|2020-11-12 20:34:30|459.57|457.57|459.84|457.84|459.86|457.86|459.57|457.57|12
1605213280000|2020-11-12 20:34:40|459.83|457.83|459.77|457.77|460.01|458.01|459.71|457.71|28
1605213290000|2020-11-12 20:34:50|459.79|457.79|459.95|457.95|459.96|457.96|459.78|457.78|23
1605213300000|2020-11-12 20:35:00|459.94|457.94|459.85|457.85|459.94|457.94|459.85|457.85|9
1605213310000|2020-11-12 20:35:10|459.84|457.84|459.81|457.81|459.88|457.88|459.81|457.81|17
1605213320000|2020-11-12 20:35:20|459.84|457.84|459.81|457.81|459.84|457.84|459.8|457.8|14
1605213330000|2020-11-12 20:35:30|459.82|457.82|459.52|457.52|459.83|457.83|459.5|457.5|21
1605213340000|2020-11-12 20:35:40|459.51|457.51|459.63|457.63|459.65|457.65|459.49|457.49|25
1605213350000|2020-11-12 20:35:50|459.64|457.64|459.6|457.6|459.81|457.81|459.6|457.6|27
1605213360000|2020-11-12 20:36:00|459.61|457.61|459.43|457.43|459.66|457.66|459.43|457.43|12
1605213370000|2020-11-12 20:36:10|459.44|457.44|459.54|457.54|459.57|457.57|459.43|457.43|21
1605213380000|2020-11-12 20:36:20|459.51|457.51|459.57|457.57|459.57|457.57|459.49|457.49|18
1605213390000|2020-11-12 20:36:30|459.59|457.59|459.66|457.66|459.67|457.67|459.58|457.58|12
1605213400000|2020-11-12 20:36:40|459.67|457.67|459.62|457.62|459.67|457.67|459.61|457.61|13
1605213410000|2020-11-12 20:36:50|459.61|457.61|459.65|457.65|459.66|457.66|459.61|457.61|16
1605213420000|2020-11-12 20:37:00|459.64|457.64|459.5|457.5|459.64|457.64|459.48|457.48|26
1605213430000|2020-11-12 20:37:10|459.49|457.49|459.39|457.39|459.5|457.5|459.37|457.37|14
1605213440000|2020-11-12 20:37:20|459.38|457.38|459.29|457.29|459.38|457.38|459.27|457.27|14
1605213450000|2020-11-12 20:37:30|459.3|457.3|459.37|457.37|459.38|457.38|459.3|457.3|18
1605213460000|2020-11-12 20:37:40|459.38|457.38|459.44|457.44|459.48|457.48|459.37|457.37|13
1605213470000|2020-11-12 20:37:50|459.45|457.45|459.48|457.48|459.48|457.48|459.43|457.43|7
1605213480000|2020-11-12 20:38:00|459.5|457.5|459.45|457.45|459.5|457.5|459.4|457.4|17
1605213490000|2020-11-12 20:38:10|459.38|457.38|459.24|457.24|459.38|457.38|459.23|457.23|19
1605213500000|2020-11-12 20:38:20|459.26|457.26|459.34|457.34|459.34|457.34|459.26|457.26|19
1605213510000|2020-11-12 20:38:30|459.35|457.35|459.33|457.33|459.35|457.35|459.28|457.28|17
1605213520000|2020-11-12 20:38:40|459.31|457.31|459.3|457.3|459.33|457.33|459.3|457.3|16
1605213530000|2020-11-12 20:38:50|459.29|457.29|459.27|457.27|459.3|457.3|459.27|457.27|6
1605213540000|2020-11-12 20:39:00|459.28|457.28|459.35|457.35|459.4|457.4|459.28|457.28|16
1605213550000|2020-11-12 20:39:10|459.37|457.37|459.4|457.4|459.46|457.46|459.33|457.33|17
1605213560000|2020-11-12 20:39:20|459.39|457.39|459.5|457.5|459.5|457.5|459.28|457.28|19
1605213570000|2020-11-12 20:39:30|459.47|457.47|459.44|457.44|459.47|457.47|459.41|457.41|19
1605213580000|2020-11-12 20:39:40|459.45|457.45|459.53|457.53|459.54|457.54|459.45|457.45|18
1605213590000|2020-11-12 20:39:50|459.54|457.54|459.48|457.48|459.54|457.54|459.48|457.48|6
1605213600000|2020-11-12 20:40:00|459.47|457.47|459.48|457.48|459.48|457.48|459.47|457.47|2
1605213610000|2020-11-12 20:40:10|459.47|457.47|459.56|457.56|459.58|457.58|459.47|457.47|14
1605213620000|2020-11-12 20:40:20|459.57|457.57|459.56|457.56|459.57|457.57|459.56|457.56|8
1605213630000|2020-11-12 20:40:30|459.57|457.57|459.44|457.44|459.57|457.57|459.42|457.42|14
1605213640000|2020-11-12 20:40:40|459.42|457.42|459.37|457.37|459.43|457.43|459.36|457.36|13
1605213650000|2020-11-12 20:40:50|459.36|457.36|459.35|457.35|459.37|457.37|459.35|457.35|14
1605213660000|2020-11-12 20:41:00|459.36|457.36|459.43|457.43|459.44|457.44|459.35|457.35|11
1605213670000|2020-11-12 20:41:10|459.41|457.41|459.41|457.41|459.43|457.43|459.4|457.4|10
1605213680000|2020-11-12 20:41:20|459.37|457.37|459.32|457.32|459.37|457.37|459.32|457.32|14
1605213690000|2020-11-12 20:41:30|459.31|457.31|459.29|457.29|459.33|457.33|459.28|457.28|10
1605213700000|2020-11-12 20:41:40|459.26|457.26|459.42|457.42|459.42|457.42|459.26|457.26|9
1605213710000|2020-11-12 20:41:50|459.48|457.48|459.48|457.48|459.48|457.48|459.48|457.48|1
1605213720000|2020-11-12 20:42:00|459.45|457.45|459.45|457.45|459.45|457.45|459.45|457.45|1
1605213730000|2020-11-12 20:42:10|459.44|457.44|459.44|457.44|459.44|457.44|459.43|457.43|3
1605213740000|2020-11-12 20:42:20|459.45|457.45|459.45|457.45|459.45|457.45|459.45|457.45|1
1605213750000|2020-11-12 20:42:30|459.52|457.52|459.46|457.46|459.52|457.52|459.46|457.46|7
1605213760000|2020-11-12 20:42:40|459.47|457.47|459.48|457.48|459.48|457.48|459.47|457.47|2
1605213770000|2020-11-12 20:42:50|459.47|457.47|459.31|457.31|459.47|457.47|459.31|457.31|9
1605213780000|2020-11-12 20:43:00|459.32|457.32|459.12|457.12|459.32|457.32|459.12|457.12|23
1605213790000|2020-11-12 20:43:10|459.11|457.11|459.13|457.13|459.14|457.14|459.11|457.11|11
1605213800000|2020-11-12 20:43:20|459.14|457.14|459.26|457.26|459.27|457.27|459.12|457.12|11
1605213810000|2020-11-12 20:43:30|459.27|457.27|459.19|457.19|459.27|457.27|459.09|457.09|16
1605213820000|2020-11-12 20:43:40|459.21|457.21|459.26|457.26|459.29|457.29|459.21|457.21|15
1605213830000|2020-11-12 20:43:50|459.27|457.27|459.18|457.18|459.28|457.28|459.18|457.18|19
1605213840000|2020-11-12 20:44:00|459.13|457.13|459.09|457.09|459.16|457.16|459.08|457.08|19
1605213850000|2020-11-12 20:44:10|459.08|457.08|459.1|457.1|459.2|457.2|459.08|457.08|10
1605213860000|2020-11-12 20:44:20|459.11|457.11|459.14|457.14|459.15|457.15|459.1|457.1|13
1605213870000|2020-11-12 20:44:30|459.15|457.15|459.15|457.15|459.17|457.17|459.13|457.13|15
1605213880000|2020-11-12 20:44:40|459.16|457.16|459.15|457.15|459.17|457.17|459.13|457.13|11
1605213890000|2020-11-12 20:44:50|459.14|457.14|459.15|457.15|459.16|457.16|459.14|457.14|18
1605213900000|2020-11-12 20:45:00|459.14|457.14|459.27|457.27|459.27|457.27|459.14|457.14|18
1605213910000|2020-11-12 20:45:10|459.28|457.28|459.24|457.24|459.29|457.29|459.22|457.22|15
1605213920000|2020-11-12 20:45:20|459.25|457.25|459.21|457.21|459.25|457.25|459.21|457.21|19
1605213930000|2020-11-12 20:45:30|459.2|457.2|459.22|457.22|459.22|457.22|459.19|457.19|8
1605213940000|2020-11-12 20:45:40|459.2|457.2|459.33|457.33|459.35|457.35|459.19|457.19|14
1605213950000|2020-11-12 20:45:50|459.37|457.37|459.47|457.47|459.47|457.47|459.37|457.37|7
1605213960000|2020-11-12 20:46:00|459.51|457.51|459.48|457.48|459.51|457.51|459.46|457.46|8
1605213970000|2020-11-12 20:46:10|459.49|457.49|459.21|457.21|459.49|457.49|459.21|457.21|20
1605213980000|2020-11-12 20:46:20|459.22|457.22|459.22|457.22|459.23|457.23|459.21|457.21|11
1605213990000|2020-11-12 20:46:30|459.21|457.21|459.2|457.2|459.23|457.23|459.2|457.2|13
1605214000000|2020-11-12 20:46:40|459.19|457.19|459.17|457.17|459.19|457.19|459.16|457.16|6
1605214010000|2020-11-12 20:46:50|459.18|457.18|459.18|457.18|459.19|457.19|459.17|457.17|7
1605214020000|2020-11-12 20:47:00|459.19|457.19|459.08|457.08|459.19|457.19|459.08|457.08|7
1605214030000|2020-11-12 20:47:10|459.09|457.09|458.97|456.97|459.09|457.09|458.96|456.96|14
1605214040000|2020-11-12 20:47:20|458.96|456.96|458.92|456.92|458.98|456.98|458.91|456.91|13
1605214050000|2020-11-12 20:47:30|458.91|456.91|458.9|456.9|458.97|456.97|458.9|456.9|21
1605214060000|2020-11-12 20:47:40|458.91|456.91|458.91|456.91|458.93|456.93|458.9|456.9|8
1605214070000|2020-11-12 20:47:50|458.92|456.92|458.91|456.91|458.92|456.92|458.9|456.9|4
1605214080000|2020-11-12 20:48:00|458.9|456.9|458.91|456.91|458.92|456.92|458.9|456.9|18
1605214090000|2020-11-12 20:48:10|458.92|456.92|459.08|457.08|459.14|457.14|458.92|456.92|14
1605214100000|2020-11-12 20:48:20|459.07|457.07|458.97|456.97|459.1|457.1|458.97|456.97|21
1605214110000|2020-11-12 20:48:30|458.99|456.99|459.02|457.02|459.03|457.03|458.97|456.97|10
1605214120000|2020-11-12 20:48:40|459.03|457.03|458.88|456.88|459.03|457.03|458.88|456.88|21
1605214130000|2020-11-12 20:48:50|458.87|456.87|458.91|456.91|458.92|456.92|458.87|456.87|15
1605214140000|2020-11-12 20:49:00|458.93|456.93|458.96|456.96|459.07|457.07|458.91|456.91|17
1605214150000|2020-11-12 20:49:10|458.97|456.97|458.96|456.96|458.97|456.97|458.96|456.96|4
1605214160000|2020-11-12 20:49:20|458.99|456.99|459.02|457.02|459.05|457.05|458.99|456.99|13
1605214170000|2020-11-12 20:49:30|459.04|457.04|459.11|457.11|459.14|457.14|459.04|457.04|17
1605214180000|2020-11-12 20:49:40|459.1|457.1|459.11|457.11|459.16|457.16|459.1|457.1|12
1605214190000|2020-11-12 20:49:50|459.12|457.12|459.23|457.23|459.33|457.33|459.1|457.1|18
1605214200000|2020-11-12 20:50:00|459.26|457.26|459.53|457.53|459.53|457.53|459.25|457.25|22
1605214210000|2020-11-12 20:50:10|459.52|457.52|459.41|457.41|459.53|457.53|459.32|457.32|24
1605214220000|2020-11-12 20:50:20|459.44|457.44|459.62|457.62|459.62|457.62|459.41|457.41|21
1605214230000|2020-11-12 20:50:30|459.58|457.58|459.61|457.61|459.65|457.65|459.57|457.57|14
1605214240000|2020-11-12 20:50:40|459.64|457.64|459.99|457.99|460.11|458.11|459.63|457.63|28
1605214250000|2020-11-12 20:50:50|459.98|457.98|459.84|457.84|459.98|457.98|459.79|457.79|19
1605214260000|2020-11-12 20:51:00|459.88|457.88|459.93|457.93|459.93|457.93|459.88|457.88|10
1605214270000|2020-11-12 20:51:10|459.94|457.94|459.95|457.95|459.96|457.96|459.93|457.93|6
1605214280000|2020-11-12 20:51:20|459.94|457.94|459.95|457.95|459.96|457.96|459.94|457.94|6
1605214290000|2020-11-12 20:51:30|459.94|457.94|459.78|457.78|459.95|457.95|459.76|457.76|27
1605214300000|2020-11-12 20:51:40|459.79|457.79|459.56|457.56|459.82|457.82|459.54|457.54|26
1605214310000|2020-11-12 20:51:50|459.57|457.57|459.6|457.6|459.63|457.63|459.57|457.57|18
1605214320000|2020-11-12 20:52:00|459.61|457.61|459.57|457.57|459.61|457.61|459.55|457.55|15
1605214330000|2020-11-12 20:52:10|459.6|457.6|459.71|457.71|459.75|457.75|459.6|457.6|22
1605214340000|2020-11-12 20:52:20|459.7|457.7|459.76|457.76|459.78|457.78|459.7|457.7|13
1605214350000|2020-11-12 20:52:30|459.75|457.75|459.7|457.7|459.77|457.77|459.67|457.67|17
1605214360000|2020-11-12 20:52:40|459.73|457.73|459.64|457.64|459.75|457.75|459.64|457.64|9
1605214370000|2020-11-12 20:52:50|459.65|457.65|459.28|457.28|459.65|457.65|459.28|457.28|17
1605214380000|2020-11-12 20:53:00|459.27|457.27|458.89|456.89|459.28|457.28|458.88|456.88|26
1605214390000|2020-11-12 20:53:10|458.88|456.88|458.91|456.91|458.92|456.92|458.74|456.74|21
1605214400000|2020-11-12 20:53:20|458.93|456.93|458.86|456.86|458.93|456.93|458.77|456.77|24
1605214410000|2020-11-12 20:53:30|458.84|456.84|458.87|456.87|458.88|456.88|458.84|456.84|24
1605214420000|2020-11-12 20:53:40|458.86|456.86|458.89|456.89|458.89|456.89|458.85|456.85|17
1605214430000|2020-11-12 20:53:50|458.87|456.87|458.86|456.86|458.88|456.88|458.85|456.85|20
1605214440000|2020-11-12 20:54:00|458.87|456.87|459.02|457.02|459.02|457.02|458.85|456.85|12
1605214450000|2020-11-12 20:54:10|459.08|457.08|459.15|457.15|459.23|457.23|459.01|457.01|26
1605214460000|2020-11-12 20:54:20|459.16|457.16|459.14|457.14|459.18|457.18|459.12|457.12|21
1605214470000|2020-11-12 20:54:30|459.15|457.15|459.07|457.07|459.17|457.17|459.07|457.07|26
1605214480000|2020-11-12 20:54:40|459.04|457.04|459.02|457.02|459.04|457.04|458.95|456.95|17
1605214490000|2020-11-12 20:54:50|459.03|457.03|459|457|459.03|457.03|459|457|15
1605214500000|2020-11-12 20:55:00|458.99|456.99|459.17|457.17|459.19|457.19|458.98|456.98|20
1605214510000|2020-11-12 20:55:10|459.18|457.18|459.14|457.14|459.19|457.19|459.14|457.14|13
1605214520000|2020-11-12 20:55:20|459.12|457.12|459.12|457.12|459.15|457.15|459.12|457.12|8
1605214530000|2020-11-12 20:55:30|459.14|457.14|459.12|457.12|459.24|457.24|459.1|457.1|21
1605214540000|2020-11-12 20:55:40|459.13|457.13|459.06|457.06|459.19|457.19|459.06|457.06|13
1605214550000|2020-11-12 20:55:50|459.07|457.07|459.05|457.05|459.11|457.11|458.96|456.96|23
1605214560000|2020-11-12 20:56:00|459.06|457.06|459.06|457.06|459.13|457.13|459.06|457.06|13
1605214570000|2020-11-12 20:56:10|459.07|457.07|459.07|457.07|459.07|457.07|459.07|457.07|1
1605214580000|2020-11-12 20:56:20|459.06|457.06|459.09|457.09|459.1|457.1|458.92|456.92|19
1605214590000|2020-11-12 20:56:30|459.1|457.1|459.08|457.08|459.11|457.11|459.03|457.03|17
1605214600000|2020-11-12 20:56:40|459.09|457.09|459.08|457.08|459.09|457.09|459.08|457.08|6
1605214610000|2020-11-12 20:56:50|459.07|457.07|458.87|456.87|459.08|457.08|458.87|456.87|8
1605214620000|2020-11-12 20:57:00|458.89|456.89|459.08|457.08|459.08|457.08|458.86|456.86|23
1605214630000|2020-11-12 20:57:10|459.09|457.09|459.08|457.08|459.11|457.11|459.08|457.08|6
1605214650000|2020-11-12 20:57:30|459.09|457.09|459.09|457.09|459.09|457.09|459.09|457.09|1
1605214670000|2020-11-12 20:57:50|459.08|457.08|459.05|457.05|459.08|457.08|459.03|457.03|3
1605214680000|2020-11-12 20:58:00|459.08|457.08|459.1|457.1|459.11|457.11|459.07|457.07|7
1605214700000|2020-11-12 20:58:20|459.14|457.14|459.11|457.11|459.14|457.14|459.1|457.1|5
1605214710000|2020-11-12 20:58:30|459.12|457.12|459.14|457.14|459.15|457.15|459.11|457.11|8
1605214720000|2020-11-12 20:58:40|459.12|457.12|459.17|457.17|459.18|457.18|459.1|457.1|16
1605214730000|2020-11-12 20:58:50|459.16|457.16|459.15|457.15|459.19|457.19|459.15|457.15|16
1605214740000|2020-11-12 20:59:00|459.16|457.16|459.19|457.19|459.2|457.2|459.11|457.11|19
1605214750000|2020-11-12 20:59:10|459.2|457.2|459.16|457.16|459.21|457.21|459.16|457.16|22
1605214760000|2020-11-12 20:59:20|459.17|457.17|459.25|457.25|459.37|457.37|459.16|457.16|21
1605214770000|2020-11-12 20:59:30|459.23|457.23|459.27|457.27|459.29|457.29|459.21|457.21|13
1605214780000|2020-11-12 20:59:40|459.28|457.28|459.13|457.13|459.28|457.28|459.02|457.02|30
1605214790000|2020-11-12 20:59:50|459.14|457.14|459.16|457.16|459.17|457.17|459.14|457.14|9
1605214800000|2020-11-12 21:00:00|459.17|457.17|459.41|457.41|459.46|457.46|459.17|457.17|24
1605214810000|2020-11-12 21:00:10|459.51|457.51|459.54|457.54|459.64|457.64|459.47|457.47|23
1605214820000|2020-11-12 21:00:20|459.56|457.56|459.55|457.55|459.57|457.57|459.5|457.5|18
1605214830000|2020-11-12 21:00:30|459.54|457.54|459.56|457.56|459.58|457.58|459.54|457.54|12
1605214840000|2020-11-12 21:00:40|459.55|457.55|459.55|457.55|459.56|457.56|459.53|457.53|18
1605214850000|2020-11-12 21:00:50|459.56|457.56|459.54|457.54|459.56|457.56|459.52|457.52|19
1605214860000|2020-11-12 21:01:00|459.55|457.55|459.53|457.53|459.56|457.56|459.53|457.53|17
1605214870000|2020-11-12 21:01:10|459.54|457.54|459.57|457.57|459.57|457.57|459.54|457.54|10
1605214880000|2020-11-12 21:01:20|459.56|457.56|459.44|457.44|459.56|457.56|459.39|457.39|19
1605214890000|2020-11-12 21:01:30|459.39|457.39|459.39|457.39|459.41|457.41|459.37|457.37|19
1605214900000|2020-11-12 21:01:40|459.38|457.38|459.33|457.33|459.41|457.41|459.31|457.31|27
1605214910000|2020-11-12 21:01:50|459.32|457.32|459.41|457.41|459.45|457.45|459.32|457.32|20
1605214920000|2020-11-12 21:02:00|459.43|457.43|459.39|457.39|459.44|457.44|459.38|457.38|20
1605214930000|2020-11-12 21:02:10|459.38|457.38|459.31|457.31|459.38|457.38|459.24|457.24|19
1605214940000|2020-11-12 21:02:20|459.32|457.32|459.32|457.32|459.35|457.35|459.26|457.26|12
1605214950000|2020-11-12 21:02:30|459.33|457.33|459.31|457.31|459.35|457.35|459.31|457.31|9
1605214960000|2020-11-12 21:02:40|459.32|457.32|459.31|457.31|459.35|457.35|459.3|457.3|16
1605214970000|2020-11-12 21:02:50|459.32|457.32|459.36|457.36|459.43|457.43|459.3|457.3|23
1605214980000|2020-11-12 21:03:00|459.43|457.43|459.37|457.37|459.45|457.45|459.34|457.34|14
1605214990000|2020-11-12 21:03:10|459.34|457.34|459.4|457.4|459.41|457.41|459.34|457.34|10
1605215000000|2020-11-12 21:03:20|459.39|457.39|459.38|457.38|459.4|457.4|459.38|457.38|8
1605215010000|2020-11-12 21:03:30|459.37|457.37|459.37|457.37|459.39|457.39|459.37|457.37|6
1605215020000|2020-11-12 21:03:40|459.39|457.39|459.37|457.37|459.39|457.39|459.36|457.36|11
1605215030000|2020-11-12 21:03:50|459.38|457.38|459.47|457.47|459.48|457.48|459.37|457.37|5
1605215040000|2020-11-12 21:04:00|459.55|457.55|459.79|457.79|459.79|457.79|459.47|457.47|17
1605215050000|2020-11-12 21:04:10|459.82|457.82|459.88|457.88|459.92|457.92|459.81|457.81|15
1605215060000|2020-11-12 21:04:20|459.87|457.87|459.87|457.87|459.91|457.91|459.8|457.8|12
1605215070000|2020-11-12 21:04:30|459.85|457.85|459.81|457.81|460.01|458.01|459.78|457.78|29
1605215080000|2020-11-12 21:04:40|459.8|457.8|459.89|457.89|459.9|457.9|459.75|457.75|16
1605215090000|2020-11-12 21:04:50|459.88|457.88|459.84|457.84|459.92|457.92|459.77|457.77|22
1605215100000|2020-11-12 21:05:00|459.85|457.85|460.03|458.03|460.07|458.07|459.85|457.85|20
1605215110000|2020-11-12 21:05:10|460.04|458.04|460.06|458.06|460.08|458.08|460.01|458.01|14
1605215120000|2020-11-12 21:05:20|460.07|458.07|460.07|458.07|460.08|458.08|460.03|458.03|14
1605215130000|2020-11-12 21:05:30|460.08|458.08|460.02|458.02|460.11|458.11|460|458|17
1605215140000|2020-11-12 21:05:40|460|458|460.05|458.05|460.08|458.08|460|458|21
1605215150000|2020-11-12 21:05:50|460.06|458.06|460.13|458.13|460.13|458.13|460.05|458.05|6
1605215160000|2020-11-12 21:06:00|460.14|458.14|460.12|458.12|460.15|458.15|460.12|458.12|6
1605215170000|2020-11-12 21:06:10|460.13|458.13|460.15|458.15|460.15|458.15|460.12|458.12|6
1605215180000|2020-11-12 21:06:20|460.14|458.14|460.12|458.12|460.17|458.17|460.12|458.12|7
1605215190000|2020-11-12 21:06:30|460.13|458.13|460.14|458.14|460.14|458.14|460.13|458.13|2
1605215200000|2020-11-12 21:06:40|460.15|458.15|460.24|458.24|460.24|458.24|460.14|458.14|6
1605215210000|2020-11-12 21:06:50|460.21|458.21|460.28|458.28|460.28|458.28|460.21|458.21|10
1605215220000|2020-11-12 21:07:00|460.26|458.26|460.3|458.3|460.31|458.31|460.26|458.26|11
1605215230000|2020-11-12 21:07:10|460.29|458.29|460.53|458.53|460.53|458.53|460.29|458.29|21
1605215240000|2020-11-12 21:07:20|460.52|458.52|460.53|458.53|460.62|458.62|460.5|458.5|18
1605215250000|2020-11-12 21:07:30|460.54|458.54|460.35|458.35|460.55|458.55|460.34|458.34|24
1605215260000|2020-11-12 21:07:40|460.34|458.34|460.39|458.39|460.39|458.39|460.26|458.26|19
1605215270000|2020-11-12 21:07:50|460.4|458.4|460.34|458.34|460.4|458.4|460.33|458.33|6
1605215280000|2020-11-12 21:08:00|460.36|458.36|460.36|458.36|460.39|458.39|460.36|458.36|15
1605215290000|2020-11-12 21:08:10|460.34|458.34|460.1|458.1|460.34|458.34|460.08|458.08|16
1605215300000|2020-11-12 21:08:20|460.08|458.08|460.24|458.24|460.24|458.24|460.06|458.06|19
1605215310000|2020-11-12 21:08:30|460.25|458.25|460.14|458.14|460.29|458.29|460.14|458.14|18
1605215320000|2020-11-12 21:08:40|460.11|458.11|460.08|458.08|460.11|458.11|460.07|458.07|17
1605215330000|2020-11-12 21:08:50|460.09|458.09|460.08|458.08|460.09|458.09|460.07|458.07|18
1605215340000|2020-11-12 21:09:00|460.09|458.09|459.82|457.82|460.09|458.09|459.82|457.82|19
1605215350000|2020-11-12 21:09:10|459.81|457.81|459.81|457.81|459.84|457.84|459.67|457.67|22
1605215360000|2020-11-12 21:09:20|459.8|457.8|459.78|457.78|459.8|457.8|459.78|457.78|3
1605215370000|2020-11-12 21:09:30|459.79|457.79|459.84|457.84|459.85|457.85|459.79|457.79|13
1605215380000|2020-11-12 21:09:40|459.82|457.82|459.89|457.89|459.89|457.89|459.82|457.82|11
1605215390000|2020-11-12 21:09:50|459.9|457.9|459.9|457.9|459.92|457.92|459.89|457.89|10
1605215400000|2020-11-12 21:10:00|459.89|457.89|459.8|457.8|459.9|457.9|459.8|457.8|16
1605215410000|2020-11-12 21:10:10|459.79|457.79|459.79|457.79|459.79|457.79|459.79|457.79|1
1605215420000|2020-11-12 21:10:20|459.8|457.8|459.8|457.8|459.82|457.82|459.79|457.79|15
1605215430000|2020-11-12 21:10:30|459.82|457.82|459.77|457.77|459.82|457.82|459.77|457.77|16
1605215440000|2020-11-12 21:10:40|459.72|457.72|459.72|457.72|459.73|457.73|459.68|457.68|19
1605215450000|2020-11-12 21:10:50|459.71|457.71|459.72|457.72|459.73|457.73|459.71|457.71|8
1605215460000|2020-11-12 21:11:00|459.71|457.71|459.68|457.68|459.71|457.71|459.67|457.67|9
1605215470000|2020-11-12 21:11:10|459.66|457.66|459.61|457.61|459.66|457.66|459.6|457.6|6
1605215480000|2020-11-12 21:11:20|459.6|457.6|459.5|457.5|459.61|457.61|459.48|457.48|11
1605215490000|2020-11-12 21:11:30|459.49|457.49|459.47|457.47|459.5|457.5|459.46|457.46|18
1605215500000|2020-11-12 21:11:40|459.46|457.46|459.54|457.54|459.55|457.55|459.46|457.46|12
1605215510000|2020-11-12 21:11:50|459.53|457.53|459.74|457.74|459.75|457.75|459.53|457.53|16
1605215520000|2020-11-12 21:12:00|459.73|457.73|459.69|457.69|459.73|457.73|459.62|457.62|8
1605215530000|2020-11-12 21:12:10|459.67|457.67|459.68|457.68|459.7|457.7|459.67|457.67|14
1605215540000|2020-11-12 21:12:20|459.67|457.67|459.55|457.55|459.69|457.69|459.52|457.52|21
1605215550000|2020-11-12 21:12:30|459.54|457.54|459.52|457.52|459.54|457.54|459.5|457.5|6
1605215560000|2020-11-12 21:12:40|459.51|457.51|459.55|457.55|459.55|457.55|459.51|457.51|18
1605215570000|2020-11-12 21:12:50|459.54|457.54|459.55|457.55|459.56|457.56|459.54|457.54|13
1605215580000|2020-11-12 21:13:00|459.54|457.54|459.44|457.44|459.54|457.54|459.43|457.43|13
1605215590000|2020-11-12 21:13:10|459.43|457.43|459.44|457.44|459.44|457.44|459.42|457.42|12
1605215600000|2020-11-12 21:13:20|459.43|457.43|459.36|457.36|459.44|457.44|459.35|457.35|14
1605215610000|2020-11-12 21:13:30|459.35|457.35|459.32|457.32|459.35|457.35|459.32|457.32|15
1605215620000|2020-11-12 21:13:40|459.34|457.34|459.38|457.38|459.38|457.38|459.32|457.32|12
1605215630000|2020-11-12 21:13:50|459.37|457.37|459.36|457.36|459.37|457.37|459.36|457.36|6
1605215640000|2020-11-12 21:14:00|459.37|457.37|459.35|457.35|459.37|457.37|459.35|457.35|9
1605215650000|2020-11-12 21:14:10|459.34|457.34|459.34|457.34|459.34|457.34|459.34|457.34|1
1605215660000|2020-11-12 21:14:20|459.35|457.35|459.33|457.33|459.35|457.35|459.33|457.33|3
1605215670000|2020-11-12 21:14:30|459.3|457.3|459.29|457.29|459.33|457.33|459.28|457.28|6
1605215680000|2020-11-12 21:14:40|459.3|457.3|459.29|457.29|459.3|457.3|459.29|457.29|12
1605215690000|2020-11-12 21:14:50|459.3|457.3|459.29|457.29|459.3|457.3|459.29|457.29|10
1605215700000|2020-11-12 21:15:00|459.28|457.28|459.28|457.28|459.28|457.28|459.27|457.27|5
1605215710000|2020-11-12 21:15:10|459.29|457.29|459.44|457.44|459.52|457.52|459.29|457.29|14
1605215720000|2020-11-12 21:15:20|459.49|457.49|459.58|457.58|459.58|457.58|459.48|457.48|17
1605215730000|2020-11-12 21:15:30|459.54|457.54|459.56|457.56|459.61|457.61|459.46|457.46|22
1605215740000|2020-11-12 21:15:40|459.58|457.58|459.53|457.53|459.59|457.59|459.52|457.52|18
1605215750000|2020-11-12 21:15:50|459.54|457.54|459.56|457.56|459.58|457.58|459.53|457.53|10
1605215760000|2020-11-12 21:16:00|459.55|457.55|459.56|457.56|459.57|457.57|459.55|457.55|4
1605215770000|2020-11-12 21:16:10|459.57|457.57|459.57|457.57|459.57|457.57|459.57|457.57|1
1605215780000|2020-11-12 21:16:20|459.56|457.56|459.57|457.57|459.59|457.59|459.56|457.56|5
1605215790000|2020-11-12 21:16:30|459.56|457.56|459.58|457.58|459.59|457.59|459.56|457.56|5
1605215800000|2020-11-12 21:16:40|459.59|457.59|459.58|457.58|459.59|457.59|459.57|457.57|4
1605215810000|2020-11-12 21:16:50|459.57|457.57|459.57|457.57|459.57|457.57|459.57|457.57|1
1605215820000|2020-11-12 21:17:00|459.59|457.59|459.58|457.58|459.59|457.59|459.58|457.58|2
1605215830000|2020-11-12 21:17:10|459.6|457.6|459.68|457.68|459.7|457.7|459.6|457.6|5
1605215840000|2020-11-12 21:17:20|459.69|457.69|459.79|457.79|459.79|457.79|459.62|457.62|5
1605215850000|2020-11-12 21:17:30|459.69|457.69|459.79|457.79|459.81|457.81|459.61|457.61|23
1605215860000|2020-11-12 21:17:40|459.8|457.8|459.78|457.78|459.88|457.88|459.65|457.65|13
1605215870000|2020-11-12 21:17:50|459.79|457.79|459.6|457.6|459.79|457.79|459.6|457.6|17
1605215880000|2020-11-12 21:18:00|459.61|457.61|459.57|457.57|459.61|457.61|459.56|457.56|9
1605215890000|2020-11-12 21:18:10|459.58|457.58|459.71|457.71|459.76|457.76|459.57|457.57|18
1605215900000|2020-11-12 21:18:20|459.66|457.66|459.67|457.67|459.76|457.76|459.66|457.66|17
1605215910000|2020-11-12 21:18:30|459.73|457.73|459.71|457.71|459.74|457.74|459.67|457.67|15
1605215920000|2020-11-12 21:18:40|459.7|457.7|459.71|457.71|459.71|457.71|459.7|457.7|2
1605215930000|2020-11-12 21:18:50|459.7|457.7|459.72|457.72|459.72|457.72|459.7|457.7|5
1605215940000|2020-11-12 21:19:00|459.73|457.73|459.72|457.72|459.73|457.73|459.71|457.71|6
1605215950000|2020-11-12 21:19:10|459.71|457.71|459.76|457.76|459.76|457.76|459.71|457.71|8
1605215960000|2020-11-12 21:19:20|459.75|457.75|459.78|457.78|459.78|457.78|459.75|457.75|15
1605215970000|2020-11-12 21:19:30|459.76|457.76|459.76|457.76|459.76|457.76|459.76|457.76|1
1605215980000|2020-11-12 21:19:40|459.77|457.77|459.79|457.79|459.79|457.79|459.76|457.76|6
1605215990000|2020-11-12 21:19:50|459.77|457.77|459.77|457.77|459.77|457.77|459.77|457.77|1
1605216000000|2020-11-12 21:20:00|459.76|457.76|459.77|457.77|459.78|457.78|459.76|457.76|3
1605216010000|2020-11-12 21:20:10|459.78|457.78|459.77|457.77|459.78|457.78|459.76|457.76|3
1605216020000|2020-11-12 21:20:20|459.78|457.78|459.77|457.77|459.78|457.78|459.76|457.76|3
1605216030000|2020-11-12 21:20:30|459.76|457.76|459.77|457.77|459.78|457.78|459.5|457.5|24
1605216040000|2020-11-12 21:20:40|459.76|457.76|460|458|460|458|459.74|457.74|22
1605216050000|2020-11-12 21:20:50|459.9|457.9|459.94|457.94|459.95|457.95|459.88|457.88|24
1605216060000|2020-11-12 21:21:00|459.89|457.89|459.92|457.92|459.92|457.92|459.86|457.86|7
1605216070000|2020-11-12 21:21:10|459.94|457.94|460|458|460|458|459.94|457.94|6
1605216080000|2020-11-12 21:21:20|460.11|458.11|460.23|458.23|460.23|458.23|460.11|458.11|21
1605216090000|2020-11-12 21:21:30|460.24|458.24|460.23|458.23|460.24|458.24|460.18|458.18|20
1605216100000|2020-11-12 21:21:40|460.24|458.24|460.22|458.22|460.35|458.35|460.12|458.12|21
1605216110000|2020-11-12 21:21:50|460.25|458.25|460.22|458.22|460.3|458.3|460.21|458.21|16
1605216120000|2020-11-12 21:22:00|460.19|458.19|460.39|458.39|460.46|458.46|460.19|458.19|25
1605216130000|2020-11-12 21:22:10|460.38|458.38|460.48|458.48|460.49|458.49|460.38|458.38|16
1605216140000|2020-11-12 21:22:20|460.47|458.47|460.29|458.29|460.48|458.48|460.28|458.28|21
1605216150000|2020-11-12 21:22:30|460.3|458.3|460.5|458.5|460.57|458.57|460.26|458.26|27
1605216160000|2020-11-12 21:22:40|460.51|458.51|460.39|458.39|460.53|458.53|460.39|458.39|22
1605216170000|2020-11-12 21:22:50|460.4|458.4|460.58|458.58|460.59|458.59|460.4|458.4|23
1605216180000|2020-11-12 21:23:00|460.57|458.57|460.55|458.55|460.59|458.59|460.55|458.55|14
1605216190000|2020-11-12 21:23:10|460.56|458.56|460.59|458.59|460.59|458.59|460.54|458.54|13
1605216200000|2020-11-12 21:23:20|460.57|458.57|460.73|458.73|460.73|458.73|460.56|458.56|23
1605216210000|2020-11-12 21:23:30|460.7|458.7|460.63|458.63|460.71|458.71|460.61|458.61|13
1605216220000|2020-11-12 21:23:40|460.66|458.66|460.72|458.72|460.73|458.73|460.64|458.64|16
1605216230000|2020-11-12 21:23:50|460.73|458.73|460.72|458.72|460.73|458.73|460.67|458.67|10
1605216240000|2020-11-12 21:24:00|460.7|458.7|460.7|458.7|460.72|458.72|460.7|458.7|9
1605216250000|2020-11-12 21:24:10|460.72|458.72|460.81|458.81|460.81|458.81|460.72|458.72|10
1605216260000|2020-11-12 21:24:20|460.8|458.8|460.88|458.88|460.88|458.88|460.8|458.8|10
1605216270000|2020-11-12 21:24:30|460.86|458.86|460.95|458.95|461|459|460.86|458.86|11
1605216280000|2020-11-12 21:24:40|460.97|458.97|461.23|459.23|461.28|459.28|460.96|458.96|17
1605216290000|2020-11-12 21:24:50|461.24|459.24|461.18|459.18|461.25|459.25|461.05|459.05|27
1605216300000|2020-11-12 21:25:00|461.19|459.19|461.1|459.1|461.19|459.19|461.1|459.1|15
1605216310000|2020-11-12 21:25:10|461.14|459.14|461.43|459.43|461.44|459.44|461.14|459.14|22
1605216320000|2020-11-12 21:25:20|461.52|459.52|461.57|459.57|461.57|459.57|461.51|459.51|8
1605216330000|2020-11-12 21:25:30|461.58|459.58|461.59|459.59|461.59|459.59|461.57|459.57|5
1605216340000|2020-11-12 21:25:40|461.58|459.58|461.59|459.59|461.59|459.59|461.56|459.56|7
1605216350000|2020-11-12 21:25:50|461.58|459.58|461.56|459.56|461.58|459.58|461.54|459.54|7
1605216360000|2020-11-12 21:26:00|461.55|459.55|461.56|459.56|461.56|459.56|461.55|459.55|4
1605216370000|2020-11-12 21:26:10|461.55|459.55|461.54|459.54|461.56|459.56|461.54|459.54|5
1605216400000|2020-11-12 21:26:40|461.66|459.66|461.63|459.63|461.66|459.66|461.62|459.62|6
1605216410000|2020-11-12 21:26:50|461.65|459.65|461.71|459.71|461.77|459.77|461.64|459.64|19
1605216420000|2020-11-12 21:27:00|461.69|459.69|461.64|459.64|461.72|459.72|461.64|459.64|15
1605216430000|2020-11-12 21:27:10|461.65|459.65|461.69|459.69|461.7|459.7|461.62|459.62|20
1605216440000|2020-11-12 21:27:20|461.68|459.68|461.66|459.66|461.7|459.7|461.66|459.66|8
1605216450000|2020-11-12 21:27:30|461.68|459.68|461.74|459.74|461.75|459.75|461.63|459.63|12
1605216460000|2020-11-12 21:27:40|461.75|459.75|461.82|459.82|461.83|459.83|461.72|459.72|18
1605216470000|2020-11-12 21:27:50|461.83|459.83|461.86|459.86|461.87|459.87|461.83|459.83|10
1605216480000|2020-11-12 21:28:00|461.84|459.84|461.8|459.8|461.84|459.84|461.8|459.8|5
1605216490000|2020-11-12 21:28:10|461.81|459.81|461.89|459.89|461.89|459.89|461.81|459.81|6
1605216500000|2020-11-12 21:28:20|461.85|459.85|461.84|459.84|461.9|459.9|461.84|459.84|7
1605216510000|2020-11-12 21:28:30|461.85|459.85|461.91|459.91|461.91|459.91|461.85|459.85|6
1605216520000|2020-11-12 21:28:40|461.92|459.92|461.93|459.93|461.94|459.94|461.9|459.9|9
1605216530000|2020-11-12 21:28:50|461.95|459.95|461.96|459.96|461.97|459.97|461.94|459.94|9
1605216540000|2020-11-12 21:29:00|461.92|459.92|461.92|459.92|461.95|459.95|461.92|459.92|9
1605216550000|2020-11-12 21:29:10|461.87|459.87|461.91|459.91|461.91|459.91|461.86|459.86|7
1605216560000|2020-11-12 21:29:20|461.94|459.94|461.8|459.8|461.94|459.94|461.8|459.8|7
1605216570000|2020-11-12 21:29:30|461.84|459.84|461.83|459.83|461.84|459.84|461.8|459.8|6
1605216580000|2020-11-12 21:29:40|461.81|459.81|461.86|459.86|461.96|459.96|461.81|459.81|16
1605216590000|2020-11-12 21:29:50|461.83|459.83|461.9|459.9|461.9|459.9|461.83|459.83|6
1605216600000|2020-11-12 21:30:00|461.86|459.86|461.86|459.86|461.86|459.86|461.81|459.81|10
1605216610000|2020-11-12 21:30:10|461.93|459.93|461.91|459.91|461.94|459.94|461.89|459.89|10
1605216620000|2020-11-12 21:30:20|461.96|459.96|462.05|460.05|462.05|460.05|461.96|459.96|9
1605216630000|2020-11-12 21:30:30|462.04|460.04|461.95|459.95|462.05|460.05|461.91|459.91|13
1605216640000|2020-11-12 21:30:40|461.94|459.94|461.97|459.97|462.01|460.01|461.94|459.94|9
1605216650000|2020-11-12 21:30:50|461.99|459.99|462.2|460.2|462.2|460.2|461.99|459.99|9
1605216660000|2020-11-12 21:31:00|462.17|460.17|462.28|460.28|462.32|460.32|462.17|460.17|16
1605216670000|2020-11-12 21:31:10|462.29|460.29|462.5|460.5|462.59|460.59|462.29|460.29|13
1605216680000|2020-11-12 21:31:20|462.58|460.58|462.52|460.52|462.69|460.69|462.51|460.51|16
1605216690000|2020-11-12 21:31:30|462.5|460.5|462.44|460.44|462.5|460.5|462.43|460.43|12
1605216700000|2020-11-12 21:31:40|462.47|460.47|462.45|460.45|462.47|460.47|462.45|460.45|2
1605216710000|2020-11-12 21:31:50|462.46|460.46|462.46|460.46|462.46|460.46|462.46|460.46|1
1605216730000|2020-11-12 21:32:10|462.47|460.47|462.52|460.52|462.55|460.55|462.47|460.47|9
1605216740000|2020-11-12 21:32:20|462.54|460.54|462.65|460.65|462.66|460.66|462.54|460.54|5
1605216750000|2020-11-12 21:32:30|462.62|460.62|462.66|460.66|462.71|460.71|462.59|460.59|21
1605216760000|2020-11-12 21:32:40|462.65|460.65|462.65|460.65|462.65|460.65|462.65|460.65|1
1605216770000|2020-11-12 21:32:50|462.6|460.6|462.49|460.49|462.61|460.61|462.49|460.49|8
1605216780000|2020-11-12 21:33:00|462.52|460.52|462.53|460.53|462.53|460.53|462.47|460.47|5
1605216790000|2020-11-12 21:33:10|462.52|460.52|462.47|460.47|462.52|460.52|462.47|460.47|5
1605216800000|2020-11-12 21:33:20|462.49|460.49|462.47|460.47|462.49|460.49|462.41|460.41|8
1605216810000|2020-11-12 21:33:30|462.46|460.46|462.4|460.4|462.46|460.46|462.39|460.39|6
1605216820000|2020-11-12 21:33:40|462.39|460.39|462.31|460.31|462.39|460.39|462.31|460.31|7
1605216830000|2020-11-12 21:33:50|462.3|460.3|462.3|460.3|462.3|460.3|462.29|460.29|7
1605216840000|2020-11-12 21:34:00|462.4|460.4|462.45|460.45|462.45|460.45|462.35|460.35|7
1605216850000|2020-11-12 21:34:10|462.48|460.48|462.5|460.5|462.51|460.51|462.46|460.46|10
1605216860000|2020-11-12 21:34:20|462.51|460.51|462.56|460.56|462.6|460.6|462.51|460.51|15
1605216870000|2020-11-12 21:34:30|462.57|460.57|462.47|460.47|462.57|460.57|462.47|460.47|9
1605216880000|2020-11-12 21:34:40|462.46|460.46|462.32|460.32|462.47|460.47|462.32|460.32|6
1605216890000|2020-11-12 21:34:50|462.34|460.34|462.02|460.02|462.34|460.34|462.02|460.02|13
1605216900000|2020-11-12 21:35:00|461.96|459.96|462.06|460.06|462.06|460.06|461.94|459.94|18
1605216910000|2020-11-12 21:35:10|462.1|460.1|462.13|460.13|462.19|460.19|462.05|460.05|21
1605216930000|2020-11-12 21:35:30|462.12|460.12|461.99|459.99|462.18|460.18|461.96|459.96|12
1605216940000|2020-11-12 21:35:40|462|460|462.07|460.07|462.1|460.1|461.98|459.98|22
1605216950000|2020-11-12 21:35:50|462.05|460.05|462.06|460.06|462.08|460.08|462.04|460.04|15
1605216960000|2020-11-12 21:36:00|462.14|460.14|461.97|459.97|462.14|460.14|461.92|459.92|22
1605216970000|2020-11-12 21:36:10|461.95|459.95|461.87|459.87|461.98|459.98|461.85|459.85|10
1605216980000|2020-11-12 21:36:20|461.88|459.88|461.83|459.83|461.88|459.88|461.82|459.82|16
1605216990000|2020-11-12 21:36:30|461.85|459.85|461.86|459.86|461.87|459.87|461.82|459.82|9
1605217000000|2020-11-12 21:36:40|461.88|459.88|461.75|459.75|461.88|459.88|461.72|459.72|20
1605217010000|2020-11-12 21:36:50|461.76|459.76|461.82|459.82|461.85|459.85|461.73|459.73|12
1605217020000|2020-11-12 21:37:00|461.8|459.8|461.74|459.74|461.82|459.82|461.74|459.74|12
1605217030000|2020-11-12 21:37:10|461.8|459.8|461.8|459.8|461.8|459.8|461.74|459.74|5
1605217040000|2020-11-12 21:37:20|461.79|459.79|461.82|459.82|461.82|459.82|461.74|459.74|5
1605217050000|2020-11-12 21:37:30|461.8|459.8|461.82|459.82|461.82|459.82|461.77|459.77|3
1605217060000|2020-11-12 21:37:40|461.76|459.76|461.81|459.81|461.81|459.81|461.75|459.75|8
1605217070000|2020-11-12 21:37:50|461.83|459.83|461.81|459.81|461.83|459.83|461.81|459.81|6
1605217080000|2020-11-12 21:38:00|461.83|459.83|461.83|459.83|461.83|459.83|461.81|459.81|5
1605217090000|2020-11-12 21:38:10|461.76|459.76|461.91|459.91|461.91|459.91|461.76|459.76|7
1605217100000|2020-11-12 21:38:20|461.97|459.97|461.97|459.97|462.04|460.04|461.97|459.97|4
1605217110000|2020-11-12 21:38:30|462.02|460.02|461.85|459.85|462.02|460.02|461.85|459.85|5
1605217120000|2020-11-12 21:38:40|461.97|459.97|461.84|459.84|461.97|459.97|461.82|459.82|8
1605217130000|2020-11-12 21:38:50|461.86|459.86|461.83|459.83|461.86|459.86|461.83|459.83|6
1605217140000|2020-11-12 21:39:00|461.85|459.85|461.7|459.7|461.85|459.85|461.7|459.7|9
1605217150000|2020-11-12 21:39:10|461.71|459.71|461.82|459.82|461.88|459.88|461.7|459.7|21
1605217160000|2020-11-12 21:39:20|461.85|459.85|461.82|459.82|461.87|459.87|461.78|459.78|12
1605217170000|2020-11-12 21:39:30|461.8|459.8|461.77|459.77|461.8|459.8|461.77|459.77|4
1605217180000|2020-11-12 21:39:40|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|1
1605217190000|2020-11-12 21:39:50|461.77|459.77|461.83|459.83|461.83|459.83|461.77|459.77|4
1605217200000|2020-11-12 21:40:00|461.86|459.86|461.87|459.87|461.87|459.87|461.86|459.86|2
1605217210000|2020-11-12 21:40:10|461.86|459.86|461.72|459.72|461.86|459.86|461.72|459.72|12
1605217220000|2020-11-12 21:40:20|461.78|459.78|461.86|459.86|461.89|459.89|461.72|459.72|11
1605217230000|2020-11-12 21:40:30|461.87|459.87|461.85|459.85|461.87|459.87|461.82|459.82|4
1605217240000|2020-11-12 21:40:40|461.86|459.86|461.86|459.86|461.86|459.86|461.86|459.86|1
1605217250000|2020-11-12 21:40:50|461.88|459.88|462.02|460.02|462.1|460.1|461.87|459.87|14
1605217260000|2020-11-12 21:41:00|462.06|460.06|462.01|460.01|462.13|460.13|462.01|460.01|12
1605217270000|2020-11-12 21:41:10|462.04|460.04|462.04|460.04|462.04|460.04|462.01|460.01|3
1605217280000|2020-11-12 21:41:20|462.02|460.02|461.98|459.98|462.04|460.04|461.98|459.98|5
1605217290000|2020-11-12 21:41:30|461.92|459.92|462.12|460.12|462.12|460.12|461.92|459.92|9
1605217300000|2020-11-12 21:41:40|462.13|460.13|462.13|460.13|462.13|460.13|462.1|460.1|7
1605217340000|2020-11-12 21:42:20|462.35|460.35|462.85|460.85|462.85|460.85|462.35|460.35|15
1605217350000|2020-11-12 21:42:30|462.84|460.84|463.13|461.13|463.13|461.13|462.84|460.84|12
1605217360000|2020-11-12 21:42:40|463.12|461.12|463.22|461.22|463.22|461.22|463.12|461.12|6
1605217370000|2020-11-12 21:42:50|463.29|461.29|463.29|461.29|463.31|461.31|463.24|461.24|7
1605217380000|2020-11-12 21:43:00|463.3|461.3|463.36|461.36|463.37|461.37|463.3|461.3|9
1605217390000|2020-11-12 21:43:10|463.3|461.3|463.41|461.41|463.42|461.42|463.3|461.3|9
1605217400000|2020-11-12 21:43:20|463.45|461.45|463.55|461.55|463.56|461.56|463.45|461.45|7
1605217410000|2020-11-12 21:43:30|463.56|461.56|463.53|461.53|463.56|461.56|463.52|461.52|4
1605217420000|2020-11-12 21:43:40|463.52|461.52|463.52|461.52|463.52|461.52|463.52|461.52|1
1605217430000|2020-11-12 21:43:50|463.51|461.51|463.52|461.52|463.53|461.53|463.51|461.51|4
1605217440000|2020-11-12 21:44:00|463.57|461.57|463.59|461.59|463.6|461.6|463.57|461.57|4
1605217450000|2020-11-12 21:44:10|463.6|461.6|463.75|461.75|463.75|461.75|463.54|461.54|19
1605217460000|2020-11-12 21:44:20|463.76|461.76|463.7|461.7|463.78|461.78|463.7|461.7|18
1605217470000|2020-11-12 21:44:30|463.72|461.72|463.74|461.74|463.75|461.75|463.7|461.7|9
1605217480000|2020-11-12 21:44:40|463.72|461.72|463.73|461.73|463.73|461.73|463.72|461.72|4
1605217490000|2020-11-12 21:44:50|463.7|461.7|463.75|461.75|463.75|461.75|463.7|461.7|4
1605217500000|2020-11-12 21:45:00|463.74|461.74|463.73|461.73|463.75|461.75|463.73|461.73|6
1605217510000|2020-11-12 21:45:10|463.74|461.74|463.74|461.74|463.75|461.75|463.72|461.72|9
1605217520000|2020-11-12 21:45:20|463.73|461.73|463.74|461.74|463.74|461.74|463.72|461.72|4
1605217530000|2020-11-12 21:45:30|463.73|461.73|463.74|461.74|463.75|461.75|463.73|461.73|9
1605217540000|2020-11-12 21:45:40|463.75|461.75|463.86|461.86|463.86|461.86|463.57|461.57|14
1605217550000|2020-11-12 21:45:50|463.83|461.83|463.82|461.82|463.83|461.83|463.81|461.81|6
1605217560000|2020-11-12 21:46:00|463.81|461.81|463.58|461.58|463.81|461.81|463.57|461.57|17
1605217570000|2020-11-12 21:46:10|463.57|461.57|463.51|461.51|463.58|461.58|463.5|461.5|9
1605217580000|2020-11-12 21:46:20|463.52|461.52|463.5|461.5|463.52|461.52|463.5|461.5|2
1605217590000|2020-11-12 21:46:30|463.49|461.49|463.5|461.5|463.51|461.51|463.48|461.48|6
1605217600000|2020-11-12 21:46:40|463.48|461.48|463.43|461.43|463.48|461.48|463.43|461.43|10
1605217620000|2020-11-12 21:47:00|463.45|461.45|463.85|461.85|463.96|461.96|463.45|461.45|24
1605217630000|2020-11-12 21:47:10|463.83|461.83|463.86|461.86|463.87|461.87|463.75|461.75|16
1605217640000|2020-11-12 21:47:20|463.87|461.87|463.83|461.83|463.87|461.87|463.83|461.83|5
1605217650000|2020-11-12 21:47:30|463.85|461.85|463.86|461.86|463.87|461.87|463.85|461.85|6
1605217660000|2020-11-12 21:47:40|463.85|461.85|463.87|461.87|463.87|461.87|463.85|461.85|2
1605217670000|2020-11-12 21:47:50|463.86|461.86|463.88|461.88|463.88|461.88|463.86|461.86|3
1605217680000|2020-11-12 21:48:00|463.87|461.87|463.84|461.84|463.88|461.88|463.84|461.84|9
1605217690000|2020-11-12 21:48:10|463.85|461.85|463.85|461.85|463.86|461.86|463.85|461.85|3
1605217700000|2020-11-12 21:48:20|463.89|461.89|463.87|461.87|463.9|461.9|463.87|461.87|6
1605217710000|2020-11-12 21:48:30|463.86|461.86|463.84|461.84|463.87|461.87|463.83|461.83|13
1605217720000|2020-11-12 21:48:40|463.83|461.83|463.84|461.84|463.85|461.85|463.83|461.83|12
1605217730000|2020-11-12 21:48:50|463.83|461.83|463.84|461.84|463.85|461.85|463.83|461.83|4
1605217740000|2020-11-12 21:49:00|463.83|461.83|463.76|461.76|463.83|461.83|463.69|461.69|11
1605217750000|2020-11-12 21:49:10|463.77|461.77|463.83|461.83|463.83|461.83|463.77|461.77|6
1605217760000|2020-11-12 21:49:20|463.85|461.85|463.84|461.84|463.85|461.85|463.81|461.81|4
1605217770000|2020-11-12 21:49:30|463.86|461.86|463.81|461.81|463.86|461.86|463.78|461.78|14
1605217780000|2020-11-12 21:49:40|463.82|461.82|463.77|461.77|463.82|461.82|463.76|461.76|8
1605217790000|2020-11-12 21:49:50|463.76|461.76|463.7|461.7|463.76|461.76|463.62|461.62|13
1605217800000|2020-11-12 21:50:00|463.71|461.71|463.82|461.82|463.96|461.96|463.7|461.7|17
1605217810000|2020-11-12 21:50:10|464.01|462.01|463.91|461.91|464.01|462.01|463.85|461.85|16
1605217820000|2020-11-12 21:50:20|463.96|461.96|463.91|461.91|463.97|461.97|463.91|461.91|3
1605217830000|2020-11-12 21:50:30|464.09|462.09|463.9|461.9|464.09|462.09|463.88|461.88|17
1605217840000|2020-11-12 21:50:40|463.87|461.87|463.86|461.86|463.89|461.89|463.86|461.86|16
1605217850000|2020-11-12 21:50:50|463.9|461.9|464.17|462.17|464.17|462.17|463.9|461.9|14
1605217860000|2020-11-12 21:51:00|464.16|462.16|463.98|461.98|464.17|462.17|463.98|461.98|15
1605217870000|2020-11-12 21:51:10|464.02|462.02|464.04|462.04|464.04|462.04|464|462|3
1605217880000|2020-11-12 21:51:20|464.1|462.1|464.1|462.1|464.1|462.1|464.09|462.09|5
1605217890000|2020-11-12 21:51:30|464.09|462.09|464.1|462.1|464.1|462.1|464.09|462.09|4
1605217900000|2020-11-12 21:51:40|464.09|462.09|464.09|462.09|464.1|462.1|464|462|10
1605217910000|2020-11-12 21:51:50|464.1|462.1|463.98|461.98|464.11|462.11|463.98|461.98|14
1605217920000|2020-11-12 21:52:00|463.92|461.92|463.83|461.83|463.92|461.92|463.83|461.83|14
1605217930000|2020-11-12 21:52:10|463.84|461.84|463.84|461.84|463.89|461.89|463.83|461.83|11
1605217940000|2020-11-12 21:52:20|463.87|461.87|463.88|461.88|463.88|461.88|463.84|461.84|4
1605217950000|2020-11-12 21:52:30|463.87|461.87|463.88|461.88|463.89|461.89|463.87|461.87|3
1605217960000|2020-11-12 21:52:40|463.87|461.87|463.85|461.85|463.87|461.87|463.85|461.85|2
1605217970000|2020-11-12 21:52:50|463.83|461.83|463.82|461.82|463.85|461.85|463.82|461.82|4
1605217980000|2020-11-12 21:53:00|463.85|461.85|463.84|461.84|463.86|461.86|463.84|461.84|4
1605218000000|2020-11-12 21:53:20|463.86|461.86|463.82|461.82|463.86|461.86|463.82|461.82|5
1605218010000|2020-11-12 21:53:30|463.81|461.81|463.81|461.81|463.83|461.83|463.78|461.78|11
1605218020000|2020-11-12 21:53:40|463.8|461.8|463.83|461.83|463.83|461.83|463.8|461.8|2
1605218030000|2020-11-12 21:53:50|463.84|461.84|463.84|461.84|463.86|461.86|463.84|461.84|4
1605218040000|2020-11-12 21:54:00|463.82|461.82|463.92|461.92|463.94|461.94|463.82|461.82|16
1605218050000|2020-11-12 21:54:10|463.82|461.82|463.92|461.92|463.94|461.94|463.82|461.82|6
1605218060000|2020-11-12 21:54:20|463.94|461.94|463.92|461.92|463.97|461.97|463.9|461.9|13
1605218070000|2020-11-12 21:54:30|463.95|461.95|463.81|461.81|463.95|461.95|463.75|461.75|12
1605218080000|2020-11-12 21:54:40|463.8|461.8|463.74|461.74|463.8|461.8|463.69|461.69|9
1605218090000|2020-11-12 21:54:50|463.73|461.73|463.73|461.73|463.73|461.73|463.72|461.72|7
1605218100000|2020-11-12 21:55:00|463.72|461.72|463.55|461.55|463.78|461.78|463.55|461.55|17
1605218110000|2020-11-12 21:55:10|463.53|461.53|463.14|461.14|463.53|461.53|463.14|461.14|22
1605218120000|2020-11-12 21:55:20|463.13|461.13|463.45|461.45|463.45|461.45|462.61|460.61|28
1605218130000|2020-11-12 21:55:30|463.53|461.53|463.66|461.66|463.7|461.7|463.49|461.49|12
1605218140000|2020-11-12 21:55:40|463.65|461.65|463.54|461.54|463.65|461.65|463.54|461.54|3
1605218150000|2020-11-12 21:55:50|463.55|461.55|463.62|461.62|463.62|461.62|463.55|461.55|6
1605218160000|2020-11-12 21:56:00|463.61|461.61|463.54|461.54|463.61|461.61|463.54|461.54|4
1605218170000|2020-11-12 21:56:10|463.53|461.53|463.44|461.44|463.53|461.53|463.44|461.44|6
1605218180000|2020-11-12 21:56:20|463.43|461.43|463.34|461.34|463.43|461.43|463.3|461.3|18
1605218190000|2020-11-12 21:56:30|463.29|461.29|463.31|461.31|463.42|461.42|463.08|461.08|16
1605218200000|2020-11-12 21:56:40|463.32|461.32|463.42|461.42|463.48|461.48|463.32|461.32|12
1605218210000|2020-11-12 21:56:50|463.43|461.43|463.46|461.46|463.46|461.46|463.4|461.4|9
1605218220000|2020-11-12 21:57:00|463.45|461.45|463.53|461.53|463.53|461.53|463.42|461.42|9
1605218230000|2020-11-12 21:57:10|463.56|461.56|463.51|461.51|463.61|461.61|463.51|461.51|6
1605218240000|2020-11-12 21:57:20|463.5|461.5|463.47|461.47|463.5|461.5|463.47|461.47|3
1605218250000|2020-11-12 21:57:30|463.46|461.46|463.44|461.44|463.46|461.46|463.43|461.43|3
1605218260000|2020-11-12 21:57:40|463.43|461.43|463.38|461.38|463.43|461.43|463.38|461.38|7
1605218270000|2020-11-12 21:57:50|463.35|461.35|463.27|461.27|463.35|461.35|463.27|461.27|10
1605218280000|2020-11-12 21:58:00|463.28|461.28|463.23|461.23|463.29|461.29|463.2|461.2|19
1605218290000|2020-11-12 21:58:10|463.21|461.21|463.52|461.52|463.52|461.52|463.21|461.21|20
1605218300000|2020-11-12 21:58:20|463.51|461.51|463.59|461.59|463.62|461.62|463.48|461.48|13
1605218310000|2020-11-12 21:58:30|463.58|461.58|463.54|461.54|463.6|461.6|463.48|461.48|19
1605218320000|2020-11-12 21:58:40|463.55|461.55|463.64|461.64|463.64|461.64|463.55|461.55|7
1605218330000|2020-11-12 21:58:50|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|1
1605218340000|2020-11-12 21:59:00|463.65|461.65|463.67|461.67|463.67|461.67|463.65|461.65|2
1605218350000|2020-11-12 21:59:10|463.63|461.63|463.72|461.72|463.89|461.89|463.6|461.6|16
1605218360000|2020-11-12 21:59:20|463.73|461.73|463.81|461.81|463.88|461.88|463.73|461.73|5
1605218370000|2020-11-12 21:59:30|463.8|461.8|463.76|461.76|463.81|461.81|463.76|461.76|6
1605218380000|2020-11-12 21:59:40|463.75|461.75|464.18|462.18|464.18|462.18|463.74|461.74|18
1605218390000|2020-11-12 21:59:50|464.16|462.16|464.44|462.44|464.48|462.48|464.16|462.16|16
1605218400000|2020-11-12 22:00:00|464.45|462.45|464.5|462.5|464.51|462.51|464.45|462.45|6
1605218410000|2020-11-12 22:00:10|464.49|462.49|464.42|462.42|464.49|462.49|464.39|462.39|13
1605218420000|2020-11-12 22:00:20|464.39|462.39|464.36|462.36|464.43|462.43|464.35|462.35|11
1605218430000|2020-11-12 22:00:30|464.37|462.37|464.4|462.4|464.44|462.44|464.37|462.37|11
1605218440000|2020-11-12 22:00:40|464.39|462.39|464.39|462.39|464.39|462.39|464.39|462.39|1
1605218450000|2020-11-12 22:00:50|464.4|462.4|464.39|462.39|464.4|462.4|464.39|462.39|2
1605218460000|2020-11-12 22:01:00|464.4|462.4|464.39|462.39|464.4|462.4|464.39|462.39|2
1605218470000|2020-11-12 22:01:10|464.38|462.38|464.37|462.37|464.38|462.38|464.37|462.37|4
1605218480000|2020-11-12 22:01:20|464.36|462.36|464.29|462.29|464.36|462.36|464.29|462.29|10
1605218490000|2020-11-12 22:01:30|464.27|462.27|464.25|462.25|464.33|462.33|464.2|462.2|15
1605218500000|2020-11-12 22:01:40|464.27|462.27|465.04|463.04|465.04|463.04|464.27|462.27|23
1605218510000|2020-11-12 22:01:50|464.93|462.93|464.86|462.86|465.04|463.04|464.86|462.86|8
1605218520000|2020-11-12 22:02:00|464.84|462.84|464.71|462.71|464.84|462.84|464.7|462.7|12
1605218530000|2020-11-12 22:02:10|464.69|462.69|465.12|463.12|465.12|463.12|464.66|462.66|9
1605218540000|2020-11-12 22:02:20|465.24|463.24|465.26|463.26|465.26|463.26|465.01|463.01|17
1605218550000|2020-11-12 22:02:30|465.27|463.27|465.44|463.44|465.44|463.44|465.27|463.27|10
1605218560000|2020-11-12 22:02:40|465.45|463.45|465.55|463.55|465.55|463.55|465.45|463.45|16
1605218570000|2020-11-12 22:02:50|465.54|463.54|465.55|463.55|465.55|463.55|465.49|463.49|12
1605218580000|2020-11-12 22:03:00|465.67|463.67|465.62|463.62|465.72|463.72|465.59|463.59|15
1605218590000|2020-11-12 22:03:10|465.64|463.64|465.62|463.62|465.71|463.71|465.62|463.62|9
1605218600000|2020-11-12 22:03:20|465.66|463.66|465.81|463.81|465.84|463.84|465.66|463.66|11
1605218610000|2020-11-12 22:03:30|465.83|463.83|465.83|463.83|465.84|463.84|465.82|463.82|7
1605218620000|2020-11-12 22:03:40|465.85|463.85|465.84|463.84|465.87|463.87|465.84|463.84|5
1605218630000|2020-11-12 22:03:50|465.85|463.85|465.86|463.86|465.86|463.86|465.85|463.85|2
1605218640000|2020-11-12 22:04:00|465.83|463.83|465.85|463.85|465.88|463.88|465.83|463.83|8
1605218650000|2020-11-12 22:04:10|465.86|463.86|465.8|463.8|465.86|463.86|465.79|463.79|9
1605218660000|2020-11-12 22:04:20|465.85|463.85|465.77|463.77|465.85|463.85|465.77|463.77|2
1605218670000|2020-11-12 22:04:30|465.76|463.76|465.75|463.75|465.76|463.76|465.74|463.74|3
1605218680000|2020-11-12 22:04:40|465.72|463.72|465.72|463.72|465.72|463.72|465.72|463.72|1
1605218690000|2020-11-12 22:04:50|465.8|463.8|465.8|463.8|465.8|463.8|465.8|463.8|1
1605218700000|2020-11-12 22:05:00|465.76|463.76|465.67|463.67|465.81|463.81|465.63|463.63|7
1605218710000|2020-11-12 22:05:10|465.66|463.66|465.66|463.66|465.66|463.66|465.66|463.66|1
1605218720000|2020-11-12 22:05:20|465.67|463.67|465.53|463.53|465.67|463.67|465.53|463.53|5
1605218730000|2020-11-12 22:05:30|465.48|463.48|465.49|463.49|465.56|463.56|465.48|463.48|5
1605218740000|2020-11-12 22:05:40|465.51|463.51|465.51|463.51|465.51|463.51|465.51|463.51|1
1605218770000|2020-11-12 22:06:10|465.53|463.53|465.53|463.53|465.53|463.53|465.51|463.51|3
1605218780000|2020-11-12 22:06:20|465.55|463.55|465.54|463.54|465.55|463.55|465.54|463.54|2
1605218800000|2020-11-12 22:06:40|465.59|463.59|465.55|463.55|465.6|463.6|465.55|463.55|5
1605218810000|2020-11-12 22:06:50|465.58|463.58|465.57|463.57|465.67|463.67|465.52|463.52|11
1605218820000|2020-11-12 22:07:00|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|1
1605218830000|2020-11-12 22:07:10|465.57|463.57|465.58|463.58|465.58|463.58|465.57|463.57|2
1605218850000|2020-11-12 22:07:30|465.59|463.59|465.64|463.64|465.64|463.64|465.59|463.59|3
1605218860000|2020-11-12 22:07:40|465.58|463.58|465.66|463.66|465.66|463.66|465.58|463.58|2
1605218870000|2020-11-12 22:07:50|465.58|463.58|465.77|463.77|465.84|463.84|465.58|463.58|10
1605218880000|2020-11-12 22:08:00|465.83|463.83|465.95|463.95|465.95|463.95|465.77|463.77|9
1605218890000|2020-11-12 22:08:10|465.78|463.78|465.95|463.95|465.95|463.95|465.75|463.75|22
1605218900000|2020-11-12 22:08:20|465.94|463.94|465.81|463.81|465.94|463.94|465.81|463.81|8
1605218910000|2020-11-12 22:08:30|465.9|463.9|465.88|463.88|465.92|463.92|465.86|463.86|6
1605218920000|2020-11-12 22:08:40|465.86|463.86|465.91|463.91|465.92|463.92|465.86|463.86|6
1605218930000|2020-11-12 22:08:50|465.96|463.96|466.04|464.04|466.05|464.05|465.92|463.92|15
1605218940000|2020-11-12 22:09:00|465.97|463.97|466.03|464.03|466.03|464.03|465.91|463.91|18
1605218950000|2020-11-12 22:09:10|465.97|463.97|466.02|464.02|466.02|464.02|465.97|463.97|6
1605218960000|2020-11-12 22:09:20|465.97|463.97|465.91|463.91|465.97|463.97|465.91|463.91|13
1605218970000|2020-11-12 22:09:30|465.9|463.9|465.9|463.9|465.9|463.9|465.9|463.9|1
1605218980000|2020-11-12 22:09:40|465.85|463.85|465.87|463.87|465.88|463.88|465.85|463.85|6
1605218990000|2020-11-12 22:09:50|465.85|463.85|465.85|463.85|465.85|463.85|465.84|463.84|3
1605219000000|2020-11-12 22:10:00|465.82|463.82|465.79|463.79|465.82|463.82|465.79|463.79|4
1605219010000|2020-11-12 22:10:10|465.78|463.78|465.11|463.11|465.78|463.78|465.09|463.09|26
1605219020000|2020-11-12 22:10:20|465.09|463.09|465.09|463.09|465.12|463.12|465.07|463.07|10
1605219030000|2020-11-12 22:10:30|465.08|463.08|464.87|462.87|465.08|463.08|464.81|462.81|16
1605219040000|2020-11-12 22:10:40|464.86|462.86|464.72|462.72|464.86|462.86|464.72|462.72|15
1605219050000|2020-11-12 22:10:50|464.74|462.74|464.92|462.92|464.92|462.92|464.73|462.73|9
1605219060000|2020-11-12 22:11:00|464.95|462.95|464.95|462.95|464.96|462.96|464.88|462.88|9
1605219070000|2020-11-12 22:11:10|464.93|462.93|465.06|463.06|465.06|463.06|464.93|462.93|12
1605219080000|2020-11-12 22:11:20|465.1|463.1|465.65|463.65|465.7|463.7|465.1|463.1|33
1605219090000|2020-11-12 22:11:30|465.68|463.68|465.87|463.87|465.87|463.87|465.65|463.65|15
1605219100000|2020-11-12 22:11:40|465.88|463.88|465.97|463.97|465.97|463.97|465.88|463.88|14
1605219110000|2020-11-12 22:11:50|465.96|463.96|466.19|464.19|466.19|464.19|465.95|463.95|16
1605219120000|2020-11-12 22:12:00|466.18|464.18|466.16|464.16|466.18|464.18|466.12|464.12|12
1605219130000|2020-11-12 22:12:10|466.11|464.11|466.15|464.15|466.16|464.16|466.08|464.08|9
1605219140000|2020-11-12 22:12:20|466.16|464.16|466.16|464.16|466.17|464.17|466.13|464.13|8
1605219150000|2020-11-12 22:12:30|466.15|464.15|466.13|464.13|466.16|464.16|466.1|464.1|11
1605219160000|2020-11-12 22:12:40|466.12|464.12|466.15|464.15|466.18|464.18|466.09|464.09|17
1605219170000|2020-11-12 22:12:50|466.17|464.17|466.15|464.15|466.17|464.17|466.15|464.15|2
1605219180000|2020-11-12 22:13:00|466.14|464.14|466.2|464.2|466.2|464.2|466.08|464.08|17
1605219190000|2020-11-12 22:13:10|466.17|464.17|466.18|464.18|466.18|464.18|466.17|464.17|2
1605219200000|2020-11-12 22:13:20|466.17|464.17|466.16|464.16|466.18|464.18|466.13|464.13|13
1605219210000|2020-11-12 22:13:30|466.1|464.1|465.97|463.97|466.13|464.13|465.96|463.96|11
1605219220000|2020-11-12 22:13:40|465.96|463.96|465.69|463.69|465.96|463.96|465.69|463.69|15
1605219230000|2020-11-12 22:13:50|465.68|463.68|465.55|463.55|465.68|463.68|465.54|463.54|14
1605219240000|2020-11-12 22:14:00|465.56|463.56|465.55|463.55|465.58|463.58|465.54|463.54|16
1605219250000|2020-11-12 22:14:10|465.56|463.56|465.62|463.62|465.62|463.62|465.54|463.54|13
1605219260000|2020-11-12 22:14:20|465.63|463.63|466.14|464.14|466.14|464.14|465.62|463.62|26
1605219270000|2020-11-12 22:14:30|466.13|464.13|466.16|464.16|466.18|464.18|466.07|464.07|26
1605219280000|2020-11-12 22:14:40|466.15|464.15|466.16|464.16|466.16|464.16|466.1|464.1|13
1605219290000|2020-11-12 22:14:50|466.15|464.15|466.16|464.16|466.18|464.18|466.15|464.15|18
1605219300000|2020-11-12 22:15:00|466.19|464.19|466.26|464.26|466.26|464.26|466.19|464.19|4
1605219310000|2020-11-12 22:15:10|466.25|464.25|466.41|464.41|466.42|464.42|466.25|464.25|24
1605219320000|2020-11-12 22:15:20|466.42|464.42|466.46|464.46|466.46|464.46|466.42|464.42|3
1605219330000|2020-11-12 22:15:30|466.49|464.49|466.43|464.43|466.49|464.49|466.42|464.42|9
1605219340000|2020-11-12 22:15:40|466.42|464.42|466.32|464.32|466.42|464.42|466.29|464.29|19
1605219350000|2020-11-12 22:15:50|466.3|464.3|465.94|463.94|466.3|464.3|465.94|463.94|23
1605219360000|2020-11-12 22:16:00|465.95|463.95|465.86|463.86|465.98|463.98|465.86|463.86|19
1605219370000|2020-11-12 22:16:10|465.85|463.85|465.75|463.75|465.87|463.87|465.75|463.75|15
1605219380000|2020-11-12 22:16:20|465.74|463.74|465.53|463.53|465.74|463.74|465.45|463.45|14
1605219390000|2020-11-12 22:16:30|465.54|463.54|465.36|463.36|465.54|463.54|465.33|463.33|20
1605219400000|2020-11-12 22:16:40|465.35|463.35|465.26|463.26|465.38|463.38|465.26|463.26|13
1605219410000|2020-11-12 22:16:50|465.28|463.28|465.28|463.28|465.31|463.31|465.27|463.27|12
1605219420000|2020-11-12 22:17:00|465.27|463.27|465.2|463.2|465.28|463.28|465.2|463.2|16
1605219430000|2020-11-12 22:17:10|465.21|463.21|464.89|462.89|465.21|463.21|464.89|462.89|23
1605219440000|2020-11-12 22:17:20|464.9|462.9|464.8|462.8|464.9|462.9|464.8|462.8|7
1605219450000|2020-11-12 22:17:30|464.76|462.76|464.63|462.63|464.76|462.76|464.6|462.6|20
1605219460000|2020-11-12 22:17:40|464.62|462.62|464.67|462.67|464.67|462.67|464.59|462.59|7
1605219470000|2020-11-12 22:17:50|464.65|462.65|464.65|462.65|464.65|462.65|464.65|462.65|1
1605219480000|2020-11-12 22:18:00|464.64|462.64|464.59|462.59|464.64|462.64|464.59|462.59|3
1605219490000|2020-11-12 22:18:10|464.58|462.58|464.14|462.14|464.58|462.58|464.14|462.14|26
1605219500000|2020-11-12 22:18:20|464.15|462.15|463.73|461.73|464.21|462.21|463.69|461.69|27
1605219510000|2020-11-12 22:18:30|463.71|461.71|463.56|461.56|463.72|461.72|463.56|461.56|17
1605219520000|2020-11-12 22:18:40|463.54|461.54|463.43|461.43|463.56|461.56|463.4|461.4|23
1605219530000|2020-11-12 22:18:50|463.42|461.42|463.36|461.36|463.44|461.44|463.36|461.36|24
1605219540000|2020-11-12 22:19:00|463.38|461.38|463.69|461.69|463.69|461.69|463.37|461.37|23
1605219550000|2020-11-12 22:19:10|463.71|461.71|464.32|462.32|464.32|462.32|463.71|461.71|29
1605219560000|2020-11-12 22:19:20|464.26|462.26|464.49|462.49|464.49|462.49|464.26|462.26|16
1605219570000|2020-11-12 22:19:30|464.48|462.48|464.62|462.62|464.62|462.62|464.45|462.45|15
1605219580000|2020-11-12 22:19:40|464.61|462.61|464.64|462.64|464.66|462.66|464.55|462.55|12
1605219590000|2020-11-12 22:19:50|464.65|462.65|464.72|462.72|464.72|462.72|464.64|462.64|22
1605219600000|2020-11-12 22:20:00|464.73|462.73|464.71|462.71|464.75|462.75|464.68|462.68|17
1605219610000|2020-11-12 22:20:10|464.72|462.72|464.67|462.67|464.73|462.73|464.67|462.67|10
1605219620000|2020-11-12 22:20:20|464.66|462.66|464.6|462.6|464.67|462.67|464.6|462.6|9
1605219630000|2020-11-12 22:20:30|464.61|462.61|464.5|462.5|464.62|462.62|464.48|462.48|19
1605219640000|2020-11-12 22:20:40|464.54|462.54|464.46|462.46|464.6|462.6|464.46|462.46|26
1605219650000|2020-11-12 22:20:50|464.47|462.47|464.39|462.39|464.47|462.47|464.39|462.39|12
1605219660000|2020-11-12 22:21:00|464.38|462.38|464.33|462.33|464.47|462.47|464.33|462.33|21
1605219670000|2020-11-12 22:21:10|464.34|462.34|464.26|462.26|464.36|462.36|464.25|462.25|9
1605219680000|2020-11-12 22:21:20|464.19|462.19|464.23|462.23|464.32|462.32|464.19|462.19|14
1605219690000|2020-11-12 22:21:30|464.24|462.24|464.28|462.28|464.31|462.31|464.24|462.24|10
1605219700000|2020-11-12 22:21:40|464.3|462.3|464.29|462.29|464.3|462.3|464.24|462.24|8
1605219710000|2020-11-12 22:21:50|464.28|462.28|464.25|462.25|464.28|462.28|464.24|462.24|10
1605219720000|2020-11-12 22:22:00|464.26|462.26|464.27|462.27|464.28|462.28|464.23|462.23|9
1605219730000|2020-11-12 22:22:10|464.26|462.26|464.26|462.26|464.28|462.28|464.25|462.25|15
1605219740000|2020-11-12 22:22:20|464.27|462.27|464.29|462.29|464.3|462.3|464.26|462.26|15
1605219750000|2020-11-12 22:22:30|464.28|462.28|464.35|462.35|464.35|462.35|464.28|462.28|9
1605219760000|2020-11-12 22:22:40|464.36|462.36|464.47|462.47|464.47|462.47|464.36|462.36|12
1605219770000|2020-11-12 22:22:50|464.45|462.45|464.4|462.4|464.48|462.48|464.39|462.39|8
1605219780000|2020-11-12 22:23:00|464.44|462.44|464.31|462.31|464.45|462.45|464.3|462.3|18
1605219790000|2020-11-12 22:23:10|464.29|462.29|464.29|462.29|464.37|462.37|464.29|462.29|17
1605219800000|2020-11-12 22:23:20|464.3|462.3|464.28|462.28|464.32|462.32|464.24|462.24|12
1605219810000|2020-11-12 22:23:30|464.24|462.24|464.28|462.28|464.36|462.36|464.24|462.24|22
1605219820000|2020-11-12 22:23:40|464.32|462.32|464.18|462.18|464.34|462.34|464.18|462.18|14
1605219830000|2020-11-12 22:23:50|464.24|462.24|464.15|462.15|464.24|462.24|464.15|462.15|14
1605219840000|2020-11-12 22:24:00|464.17|462.17|464.16|462.16|464.17|462.17|464.14|462.14|15
1605219850000|2020-11-12 22:24:10|464.15|462.15|464.14|462.14|464.16|462.16|464.14|462.14|8
1605219860000|2020-11-12 22:24:20|464.13|462.13|464.13|462.13|464.13|462.13|464.12|462.12|5
1605219870000|2020-11-12 22:24:30|464.14|462.14|464.12|462.12|464.14|462.14|464.12|462.12|2
1605219880000|2020-11-12 22:24:40|464.15|462.15|464.19|462.19|464.19|462.19|464.15|462.15|2
1605219890000|2020-11-12 22:24:50|464.18|462.18|464.16|462.16|464.18|462.18|464.14|462.14|6
1605219900000|2020-11-12 22:25:00|464.12|462.12|464.2|462.2|464.2|462.2|464.11|462.11|8
1605219910000|2020-11-12 22:25:10|464.15|462.15|464.15|462.15|464.16|462.16|464.15|462.15|3
1605219920000|2020-11-12 22:25:20|464.16|462.16|464.28|462.28|464.34|462.34|464.16|462.16|18
1605219930000|2020-11-12 22:25:30|464.31|462.31|464.35|462.35|464.39|462.39|464.3|462.3|11
1605219940000|2020-11-12 22:25:40|464.36|462.36|464.34|462.34|464.36|462.36|464.34|462.34|6
1605219950000|2020-11-12 22:25:50|464.35|462.35|464.31|462.31|464.39|462.39|464.31|462.31|9
1605219960000|2020-11-12 22:26:00|464.32|462.32|464.23|462.23|464.37|462.37|464.23|462.23|17
1605219970000|2020-11-12 22:26:10|464.24|462.24|464.25|462.25|464.25|462.25|464.23|462.23|15
1605219980000|2020-11-12 22:26:20|464.24|462.24|464.3|462.3|464.3|462.3|464.22|462.22|8
1605219990000|2020-11-12 22:26:30|464.25|462.25|464.28|462.28|464.31|462.31|464.25|462.25|3
1605220000000|2020-11-12 22:26:40|464.27|462.27|464.29|462.29|464.29|462.29|464.24|462.24|11
1605220010000|2020-11-12 22:26:50|464.28|462.28|464.25|462.25|464.29|462.29|464.25|462.25|10
1605220020000|2020-11-12 22:27:00|464.26|462.26|464.26|462.26|464.26|462.26|464.25|462.25|3
1605220030000|2020-11-12 22:27:10|464.25|462.25|464.33|462.33|464.33|462.33|464.24|462.24|6
1605220040000|2020-11-12 22:27:20|464.28|462.28|464.36|462.36|464.36|462.36|464.28|462.28|4
1605220050000|2020-11-12 22:27:30|464.35|462.35|464.44|462.44|464.45|462.45|464.34|462.34|11
1605220060000|2020-11-12 22:27:40|464.45|462.45|464.47|462.47|464.47|462.47|464.45|462.45|3
1605220070000|2020-11-12 22:27:50|464.48|462.48|464.47|462.47|464.48|462.48|464.46|462.46|8
1605220080000|2020-11-12 22:28:00|464.43|462.43|464.33|462.33|464.43|462.43|464.32|462.32|14
1605220090000|2020-11-12 22:28:10|464.32|462.32|464.36|462.36|464.36|462.36|464.31|462.31|10
1605220100000|2020-11-12 22:28:20|464.39|462.39|464.43|462.43|464.46|462.46|464.39|462.39|12
1605220110000|2020-11-12 22:28:30|464.46|462.46|464.46|462.46|464.46|462.46|464.46|462.46|1
1605220120000|2020-11-12 22:28:40|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|1
1605220130000|2020-11-12 22:28:50|464.39|462.39|464.32|462.32|464.39|462.39|464.31|462.31|7
1605220140000|2020-11-12 22:29:00|464.31|462.31|464.34|462.34|464.36|462.36|464.26|462.26|13
1605220150000|2020-11-12 22:29:10|464.26|462.26|464.26|462.26|464.34|462.34|464.23|462.23|18
1605220160000|2020-11-12 22:29:20|464.23|462.23|464.16|462.16|464.23|462.23|464.16|462.16|9
1605220170000|2020-11-12 22:29:30|464.18|462.18|464.16|462.16|464.18|462.18|464.16|462.16|5
1605220180000|2020-11-12 22:29:40|464.17|462.17|464.16|462.16|464.22|462.22|464.16|462.16|14
1605220190000|2020-11-12 22:29:50|464.18|462.18|464.2|462.2|464.21|462.21|464.14|462.14|11
1605220200000|2020-11-12 22:30:00|464.18|462.18|464.1|462.1|464.18|462.18|464.08|462.08|7
1605220210000|2020-11-12 22:30:10|464.08|462.08|464.1|462.1|464.1|462.1|464.08|462.08|2
1605220220000|2020-11-12 22:30:20|464.09|462.09|464.1|462.1|464.11|462.11|464.09|462.09|4
1605220230000|2020-11-12 22:30:30|464.11|462.11|464.08|462.08|464.11|462.11|464.07|462.07|10
1605220240000|2020-11-12 22:30:40|464.05|462.05|464.06|462.06|464.07|462.07|464.04|462.04|14
1605220250000|2020-11-12 22:30:50|464.07|462.07|464.09|462.09|464.09|462.09|464.06|462.06|7
1605220260000|2020-11-12 22:31:00|464.08|462.08|464.09|462.09|464.09|462.09|464.08|462.08|6
1605220270000|2020-11-12 22:31:10|464.08|462.08|464.1|462.1|464.1|462.1|464.07|462.07|7
1605220280000|2020-11-12 22:31:20|464.15|462.15|464.2|462.2|464.2|462.2|464.1|462.1|11
1605220300000|2020-11-12 22:31:40|464.21|462.21|464.36|462.36|464.37|462.37|464.19|462.19|14
1605220310000|2020-11-12 22:31:50|464.37|462.37|464.37|462.37|464.37|462.37|464.36|462.36|9
1605220320000|2020-11-12 22:32:00|464.36|462.36|464.34|462.34|464.36|462.36|464.34|462.34|6
1605220330000|2020-11-12 22:32:10|464.36|462.36|464.43|462.43|464.45|462.45|464.35|462.35|11
1605220340000|2020-11-12 22:32:20|464.44|462.44|464.44|462.44|464.45|462.45|464.41|462.41|15
1605220350000|2020-11-12 22:32:30|464.45|462.45|464.49|462.49|464.51|462.51|464.41|462.41|17
1605220360000|2020-11-12 22:32:40|464.51|462.51|464.66|462.66|464.66|462.66|464.51|462.51|5
1605220370000|2020-11-12 22:32:50|464.65|462.65|464.66|462.66|464.67|462.67|464.64|462.64|8
1605220380000|2020-11-12 22:33:00|464.67|462.67|464.63|462.63|464.67|462.67|464.61|462.61|8
1605220390000|2020-11-12 22:33:10|464.61|462.61|464.6|462.6|464.61|462.61|464.56|462.56|6
1605220400000|2020-11-12 22:33:20|464.57|462.57|464.6|462.6|464.6|462.6|464.57|462.57|2
1605220410000|2020-11-12 22:33:30|464.59|462.59|464.59|462.59|464.61|462.61|464.58|462.58|10
1605220420000|2020-11-12 22:33:40|464.6|462.6|464.61|462.61|464.61|462.61|464.59|462.59|11
1605220430000|2020-11-12 22:33:50|464.6|462.6|464.57|462.57|464.6|462.6|464.57|462.57|4
1605220440000|2020-11-12 22:34:00|464.6|462.6|464.71|462.71|464.71|462.71|464.58|462.58|10
1605220450000|2020-11-12 22:34:10|464.69|462.69|464.79|462.79|464.79|462.79|464.69|462.69|7
1605220460000|2020-11-12 22:34:20|464.78|462.78|464.98|462.98|464.98|462.98|464.78|462.78|19
1605220470000|2020-11-12 22:34:30|465|463|464.71|462.71|465|463|464.71|462.71|25
1605220480000|2020-11-12 22:34:40|464.7|462.7|464.72|462.72|464.73|462.73|464.68|462.68|13
1605220490000|2020-11-12 22:34:50|464.67|462.67|464.64|462.64|464.67|462.67|464.61|462.61|14
1605220500000|2020-11-12 22:35:00|464.65|462.65|464.73|462.73|464.73|462.73|464.65|462.65|15
1605220510000|2020-11-12 22:35:10|464.72|462.72|464.9|462.9|464.91|462.91|464.72|462.72|12
1605220520000|2020-11-12 22:35:20|464.91|462.91|464.91|462.91|464.91|462.91|464.86|462.86|13
1605220530000|2020-11-12 22:35:30|464.89|462.89|464.99|462.99|464.99|462.99|464.89|462.89|12
1605220540000|2020-11-12 22:35:40|465|463|464.98|462.98|465|463|464.98|462.98|4
1605220550000|2020-11-12 22:35:50|465.01|463.01|465.01|463.01|465.01|463.01|464.98|462.98|3
1605220580000|2020-11-12 22:36:20|465|463|465.09|463.09|465.09|463.09|464.98|462.98|7
1605220600000|2020-11-12 22:36:40|465.08|463.08|465.08|463.08|465.08|463.08|465.08|463.08|1
1605220610000|2020-11-12 22:36:50|465.06|463.06|465.06|463.06|465.07|463.07|465.06|463.06|3
1605220620000|2020-11-12 22:37:00|465.08|463.08|465.1|463.1|465.1|463.1|465.06|463.06|7
1605220630000|2020-11-12 22:37:10|465.11|463.11|465.05|463.05|465.11|463.11|465.05|463.05|5
1605220640000|2020-11-12 22:37:20|465.01|463.01|464.71|462.71|465.04|463.04|464.71|462.71|14
1605220650000|2020-11-12 22:37:30|464.73|462.73|464.64|462.64|464.73|462.73|464.63|462.63|12
1605220660000|2020-11-12 22:37:40|464.63|462.63|464.61|462.61|464.64|462.64|464.6|462.6|10
1605220670000|2020-11-12 22:37:50|464.6|462.6|464.58|462.58|464.61|462.61|464.55|462.55|17
1605220680000|2020-11-12 22:38:00|464.59|462.59|464.51|462.51|464.6|462.6|464.51|462.51|15
1605220690000|2020-11-12 22:38:10|464.55|462.55|464.23|462.23|464.56|462.56|464.23|462.23|18
1605220700000|2020-11-12 22:38:20|464.22|462.22|463.96|461.96|464.22|462.22|463.96|461.96|22
1605220710000|2020-11-12 22:38:30|463.95|461.95|463.87|461.87|463.97|461.97|463.84|461.84|26
1605220720000|2020-11-12 22:38:40|463.86|461.86|463.28|461.28|463.86|461.86|463.28|461.28|23
1605220730000|2020-11-12 22:38:50|463.27|461.27|462.93|460.93|463.3|461.3|462.85|460.85|24
1605220740000|2020-11-12 22:39:00|462.88|460.88|462.87|460.87|462.88|460.88|462.72|460.72|28
1605220750000|2020-11-12 22:39:10|462.86|460.86|462.95|460.95|462.95|460.95|462.72|460.72|25
1605220760000|2020-11-12 22:39:20|462.97|460.97|463.06|461.06|463.16|461.16|462.95|460.95|28
1605220770000|2020-11-12 22:39:30|463.07|461.07|463.07|461.07|463.11|461.11|463|461|21
1605220780000|2020-11-12 22:39:40|463.08|461.08|463.1|461.1|463.11|461.11|462.99|460.99|22
1605220790000|2020-11-12 22:39:50|463.12|461.12|463.17|461.17|463.17|461.17|463.11|461.11|12
1605220800000|2020-11-12 22:40:00|463.16|461.16|463.12|461.12|463.16|461.16|463.11|461.11|16
1605220810000|2020-11-12 22:40:10|463.13|461.13|463.14|461.14|463.14|461.14|463.12|461.12|6
1605220820000|2020-11-12 22:40:20|463.15|461.15|463.09|461.09|463.15|461.15|463.09|461.09|4
1605220830000|2020-11-12 22:40:30|463.11|461.11|463.13|461.13|463.13|461.13|463.09|461.09|16
1605220840000|2020-11-12 22:40:40|463.14|461.14|463.11|461.11|463.16|461.16|463.11|461.11|15
1605220850000|2020-11-12 22:40:50|463.12|461.12|463.11|461.11|463.14|461.14|463.09|461.09|11
1605220860000|2020-11-12 22:41:00|463.12|461.12|463.11|461.11|463.13|461.13|463.1|461.1|14
1605220870000|2020-11-12 22:41:10|463.08|461.08|463.11|461.11|463.14|461.14|463.08|461.08|14
1605220880000|2020-11-12 22:41:20|463.12|461.12|463.14|461.14|463.17|461.17|463.12|461.12|14
1605220890000|2020-11-12 22:41:30|463.15|461.15|463.15|461.15|463.15|461.15|463.12|461.12|10
1605220900000|2020-11-12 22:41:40|463.14|461.14|463.13|461.13|463.15|461.15|463.12|461.12|15
1605220910000|2020-11-12 22:41:50|463.11|461.11|463.19|461.19|463.19|461.19|463.11|461.11|20
1605220920000|2020-11-12 22:42:00|463.18|461.18|463.18|461.18|463.19|461.19|463.18|461.18|15
1605220930000|2020-11-12 22:42:10|463.19|461.19|463.21|461.21|463.21|461.21|463.17|461.17|11
1605220940000|2020-11-12 22:42:20|463.22|461.22|463.45|461.45|463.49|461.49|463.22|461.22|12
1605220950000|2020-11-12 22:42:30|463.48|461.48|463.53|461.53|463.58|461.58|463.48|461.48|15
1605220960000|2020-11-12 22:42:40|463.54|461.54|463.73|461.73|463.73|461.73|463.54|461.54|10
1605220970000|2020-11-12 22:42:50|463.74|461.74|463.86|461.86|463.86|461.86|463.73|461.73|13
1605220980000|2020-11-12 22:43:00|463.9|461.9|464.15|462.15|464.15|462.15|463.9|461.9|11
1605220990000|2020-11-12 22:43:10|464.14|462.14|464.07|462.07|464.15|462.15|464.07|462.07|11
1605221000000|2020-11-12 22:43:20|464.13|462.13|464.08|462.08|464.15|462.15|464.04|462.04|15
1605221010000|2020-11-12 22:43:30|464.09|462.09|463.88|461.88|464.16|462.16|463.88|461.88|21
1605221020000|2020-11-12 22:43:40|463.87|461.87|463.76|461.76|463.87|461.87|463.73|461.73|13
1605221030000|2020-11-12 22:43:50|463.77|461.77|463.83|461.83|463.83|461.83|463.75|461.75|10
1605221040000|2020-11-12 22:44:00|463.86|461.86|463.9|461.9|463.91|461.91|463.86|461.86|6
1605221050000|2020-11-12 22:44:10|463.88|461.88|463.98|461.98|463.99|461.99|463.88|461.88|14
1605221060000|2020-11-12 22:44:20|464|462|464.21|462.21|464.22|462.22|463.99|461.99|13
1605221070000|2020-11-12 22:44:30|464.22|462.22|464.34|462.34|464.4|462.4|464.21|462.21|16
1605221080000|2020-11-12 22:44:40|464.36|462.36|464.52|462.52|464.53|462.53|464.36|462.36|14
1605221090000|2020-11-12 22:44:50|464.53|462.53|464.46|462.46|464.53|462.53|464.39|462.39|21
1605221100000|2020-11-12 22:45:00|464.47|462.47|464.43|462.43|464.51|462.51|464.42|462.42|19
1605221110000|2020-11-12 22:45:10|464.44|462.44|464.45|462.45|464.5|462.5|464.38|462.38|16
1605221120000|2020-11-12 22:45:20|464.44|462.44|464.39|462.39|464.45|462.45|464.39|462.39|9
1605221130000|2020-11-12 22:45:30|464.38|462.38|464.38|462.38|464.38|462.38|464.38|462.38|1
1605221140000|2020-11-12 22:45:40|464.41|462.41|464.62|462.62|464.62|462.62|464.41|462.41|13
1605221150000|2020-11-12 22:45:50|464.61|462.61|464.73|462.73|464.76|462.76|464.61|462.61|17
1605221160000|2020-11-12 22:46:00|464.74|462.74|464.65|462.65|464.77|462.77|464.61|462.61|23
1605221170000|2020-11-12 22:46:10|464.64|462.64|464.59|462.59|464.65|462.65|464.56|462.56|16
1605221180000|2020-11-12 22:46:20|464.6|462.6|464.79|462.79|464.79|462.79|464.6|462.6|20
1605221190000|2020-11-12 22:46:30|464.76|462.76|464.75|462.75|464.77|462.77|464.74|462.74|8
1605221200000|2020-11-12 22:46:40|464.73|462.73|464.66|462.66|464.75|462.75|464.66|462.66|14
1605221210000|2020-11-12 22:46:50|464.64|462.64|465.11|463.11|465.12|463.12|464.64|462.64|14
1605221220000|2020-11-12 22:47:00|465.12|463.12|465.17|463.17|465.19|463.19|465.12|463.12|16
1605221230000|2020-11-12 22:47:10|465.19|463.19|465.13|463.13|465.21|463.21|465.13|463.13|21
1605221240000|2020-11-12 22:47:20|465.11|463.11|465.02|463.02|465.12|463.12|465|463|14
1605221250000|2020-11-12 22:47:30|465.01|463.01|464.93|462.93|465.01|463.01|464.91|462.91|18
1605221260000|2020-11-12 22:47:40|464.94|462.94|464.92|462.92|464.94|462.94|464.91|462.91|14
1605221270000|2020-11-12 22:47:50|464.91|462.91|464.96|462.96|464.99|462.99|464.9|462.9|17
1605221280000|2020-11-12 22:48:00|464.97|462.97|464.99|462.99|464.99|462.99|464.95|462.95|19
1605221290000|2020-11-12 22:48:10|464.96|462.96|464.97|462.97|465|463|464.96|462.96|6
1605221300000|2020-11-12 22:48:20|464.96|462.96|464.95|462.95|464.96|462.96|464.94|462.94|10
1605221310000|2020-11-12 22:48:30|464.94|462.94|464.93|462.93|464.98|462.98|464.93|462.93|18
1605221320000|2020-11-12 22:48:40|464.91|462.91|464.9|462.9|464.93|462.93|464.87|462.87|14
1605221330000|2020-11-12 22:48:50|464.88|462.88|464.88|462.88|464.9|462.9|464.87|462.87|6
1605221340000|2020-11-12 22:49:00|464.87|462.87|464.89|462.89|464.9|462.9|464.87|462.87|5
1605221350000|2020-11-12 22:49:10|464.9|462.9|464.86|462.86|464.9|462.9|464.86|462.86|4
1605221360000|2020-11-12 22:49:20|464.85|462.85|465.1|463.1|465.11|463.11|464.85|462.85|15
1605221370000|2020-11-12 22:49:30|465.13|463.13|465.19|463.19|465.19|463.19|465.12|463.12|7
1605221380000|2020-11-12 22:49:40|465.21|463.21|465.3|463.3|465.36|463.36|465.21|463.21|13
1605221390000|2020-11-12 22:49:50|465.29|463.29|465.26|463.26|465.35|463.35|465.23|463.23|14
1605221400000|2020-11-12 22:50:00|465.25|463.25|465.2|463.2|465.26|463.26|465.2|463.2|9
1605221410000|2020-11-12 22:50:10|465.19|463.19|465.18|463.18|465.27|463.27|465.17|463.17|19
1605221420000|2020-11-12 22:50:20|465.17|463.17|465.2|463.2|465.3|463.3|465.17|463.17|15
1605221430000|2020-11-12 22:50:30|465.22|463.22|465.19|463.19|465.22|463.22|465.19|463.19|8
1605221440000|2020-11-12 22:50:40|465.2|463.2|465.23|463.23|465.25|463.25|465.19|463.19|8
1605221450000|2020-11-12 22:50:50|465.24|463.24|465.23|463.23|465.25|463.25|465.22|463.22|13
1605221460000|2020-11-12 22:51:00|465.24|463.24|465.27|463.27|465.27|463.27|465.2|463.2|10
1605221470000|2020-11-12 22:51:10|465.22|463.22|465.18|463.18|465.26|463.26|465.16|463.16|15
1605221480000|2020-11-12 22:51:20|465.17|463.17|465.16|463.16|465.17|463.17|465.15|463.15|8
1605221490000|2020-11-12 22:51:30|465.15|463.15|465.15|463.15|465.16|463.16|465.15|463.15|3
1605221500000|2020-11-12 22:51:40|465.16|463.16|465.16|463.16|465.17|463.17|465.15|463.15|5
1605221510000|2020-11-12 22:51:50|465.14|463.14|465.14|463.14|465.15|463.15|465.14|463.14|3
1605221520000|2020-11-12 22:52:00|465.15|463.15|465.17|463.17|465.18|463.18|465.1|463.1|13
1605221530000|2020-11-12 22:52:10|465.16|463.16|465.17|463.17|465.17|463.17|465.14|463.14|9
1605221540000|2020-11-12 22:52:20|465.15|463.15|465.07|463.07|465.15|463.15|465.04|463.04|10
1605221550000|2020-11-12 22:52:30|465.02|463.02|465|463|465.06|463.06|464.97|462.97|22
1605221560000|2020-11-12 22:52:40|464.98|462.98|464.95|462.95|465|463|464.93|462.93|12
1605221570000|2020-11-12 22:52:50|464.83|462.83|464.73|462.73|464.84|462.84|464.71|462.71|10
1605221580000|2020-11-12 22:53:00|464.69|462.69|464.62|462.62|464.69|462.69|464.62|462.62|19
1605221590000|2020-11-12 22:53:10|464.64|462.64|464.46|462.46|464.64|462.64|464.41|462.41|20
1605221600000|2020-11-12 22:53:20|464.44|462.44|464.25|462.25|464.45|462.45|464.23|462.23|21
1605221610000|2020-11-12 22:53:30|464.24|462.24|464.12|462.12|464.24|462.24|464.06|462.06|18
1605221620000|2020-11-12 22:53:40|464.13|462.13|464.5|462.5|464.5|462.5|464.09|462.09|20
1605221630000|2020-11-12 22:53:50|464.49|462.49|464.37|462.37|464.51|462.51|464.31|462.31|24
1605221640000|2020-11-12 22:54:00|464.36|462.36|464.43|462.43|464.43|462.43|464.3|462.3|16
1605221650000|2020-11-12 22:54:10|464.44|462.44|464.5|462.5|464.55|462.55|464.43|462.43|20
1605221660000|2020-11-12 22:54:20|464.48|462.48|464.42|462.42|464.48|462.48|464.38|462.38|15
1605221670000|2020-11-12 22:54:30|464.43|462.43|464.43|462.43|464.43|462.43|464.41|462.41|10
1605221680000|2020-11-12 22:54:40|464.41|462.41|464.45|462.45|464.48|462.48|464.38|462.38|19
1605221690000|2020-11-12 22:54:50|464.42|462.42|464.4|462.4|464.44|462.44|464.4|462.4|5
1605221700000|2020-11-12 22:55:00|464.41|462.41|464.36|462.36|464.43|462.43|464.32|462.32|16
1605221710000|2020-11-12 22:55:10|464.32|462.32|464.46|462.46|464.47|462.47|464.27|462.27|20
1605221720000|2020-11-12 22:55:20|464.43|462.43|464.32|462.32|464.43|462.43|464.29|462.29|16
1605221730000|2020-11-12 22:55:30|464.33|462.33|464.31|462.31|464.33|462.33|464.28|462.28|7
1605221740000|2020-11-12 22:55:40|464.33|462.33|464.34|462.34|464.4|462.4|464.33|462.33|25
1605221750000|2020-11-12 22:55:50|464.36|462.36|464.36|462.36|464.38|462.38|464.34|462.34|11
1605221760000|2020-11-12 22:56:00|464.37|462.37|464.31|462.31|464.38|462.38|464.3|462.3|21
1605221770000|2020-11-12 22:56:10|464.29|462.29|464.29|462.29|464.3|462.3|464.24|462.24|17
1605221780000|2020-11-12 22:56:20|464.28|462.28|464.13|462.13|464.28|462.28|464.13|462.13|18
1605221790000|2020-11-12 22:56:30|464.14|462.14|464.14|462.14|464.15|462.15|464.13|462.13|10
1605221800000|2020-11-12 22:56:40|464.15|462.15|464.22|462.22|464.22|462.22|464.15|462.15|9
1605221810000|2020-11-12 22:56:50|464.23|462.23|464.19|462.19|464.23|462.23|464.17|462.17|18
1605221820000|2020-11-12 22:57:00|464.18|462.18|464.16|462.16|464.19|462.19|464.16|462.16|9
1605221830000|2020-11-12 22:57:10|464.17|462.17|464.13|462.13|464.18|462.18|464.13|462.13|8
1605221840000|2020-11-12 22:57:20|464.16|462.16|463.96|461.96|464.16|462.16|463.95|461.95|7
1605221850000|2020-11-12 22:57:30|463.89|461.89|463.88|461.88|463.9|461.9|463.88|461.88|4
1605221860000|2020-11-12 22:57:40|463.86|461.86|463.84|461.84|463.86|461.86|463.82|461.82|5
1605221870000|2020-11-12 22:57:50|463.86|461.86|463.83|461.83|463.86|461.86|463.83|461.83|3
1605221890000|2020-11-12 22:58:10|463.78|461.78|463.73|461.73|463.8|461.8|463.72|461.72|13
1605221900000|2020-11-12 22:58:20|463.72|461.72|463.77|461.77|463.77|461.77|463.72|461.72|4
1605221910000|2020-11-12 22:58:30|463.76|461.76|463.74|461.74|463.77|461.77|463.73|461.73|16
1605221920000|2020-11-12 22:58:40|463.71|461.71|463.57|461.57|463.72|461.72|463.57|461.57|13
1605221930000|2020-11-12 22:58:50|463.58|461.58|463.46|461.46|463.58|461.58|463.42|461.42|9
1605221940000|2020-11-12 22:59:00|463.47|461.47|463.26|461.26|463.51|461.51|463.21|461.21|16
1605221950000|2020-11-12 22:59:10|463.25|461.25|463.33|461.33|463.33|461.33|463.25|461.25|14
1605221960000|2020-11-12 22:59:20|463.36|461.36|463.56|461.56|463.56|461.56|463.36|461.36|13
1605221970000|2020-11-12 22:59:30|463.58|461.58|463.78|461.78|463.78|461.78|463.58|461.58|14
1605221980000|2020-11-12 22:59:40|463.76|461.76|463.78|461.78|463.78|461.78|463.76|461.76|3
1605221990000|2020-11-12 22:59:50|463.79|461.79|463.77|461.77|463.79|461.79|463.77|461.77|6
1605222000000|2020-11-12 23:00:00|463.78|461.78|463.48|461.48|463.79|461.79|463.47|461.47|17
1605222010000|2020-11-12 23:00:10|463.49|461.49|463.14|461.14|463.49|461.49|463.14|461.14|22
1605222020000|2020-11-12 23:00:20|463.13|461.13|463.06|461.06|463.2|461.2|463.03|461.03|21
1605222030000|2020-11-12 23:00:30|462.95|460.95|462.82|460.82|462.95|460.95|462.82|460.82|16
1605222040000|2020-11-12 23:00:40|462.83|460.83|462.8|460.8|462.83|460.83|462.78|460.78|12
1605222050000|2020-11-12 23:00:50|462.81|460.81|462.78|460.78|462.86|460.86|462.78|460.78|19
1605222060000|2020-11-12 23:01:00|462.73|460.73|462.68|460.68|462.73|460.73|462.68|460.68|2
1605222070000|2020-11-12 23:01:10|462.63|460.63|462.65|460.65|462.66|460.66|462.63|460.63|4
1605222080000|2020-11-12 23:01:20|462.66|460.66|462.54|460.54|462.66|460.66|462.53|460.53|9
1605222090000|2020-11-12 23:01:30|462.53|460.53|462.64|460.64|462.64|460.64|462.51|460.51|12
1605222100000|2020-11-12 23:01:40|462.63|460.63|462.9|460.9|462.92|460.92|462.6|460.6|23
1605222110000|2020-11-12 23:01:50|462.91|460.91|462.98|460.98|463|461|462.91|460.91|15
1605222120000|2020-11-12 23:02:00|463|461|463.29|461.29|463.33|461.33|463|461|22
1605222130000|2020-11-12 23:02:10|463.28|461.28|463.21|461.21|463.33|461.33|463.21|461.21|12
1605222140000|2020-11-12 23:02:20|463.24|461.24|463.25|461.25|463.26|461.26|463.22|461.22|11
1605222150000|2020-11-12 23:02:30|463.19|461.19|463.21|461.21|463.27|461.27|463.14|461.14|19
1605222160000|2020-11-12 23:02:40|463.19|461.19|463.12|461.12|463.2|461.2|463.1|461.1|8
1605222170000|2020-11-12 23:02:50|463.13|461.13|463.17|461.17|463.17|461.17|463.13|461.13|2
1605222180000|2020-11-12 23:03:00|463.18|461.18|463.21|461.21|463.21|461.21|463.18|461.18|2
1605222190000|2020-11-12 23:03:10|463.22|461.22|463.24|461.24|463.25|461.25|463.22|461.22|7
1605222200000|2020-11-12 23:03:20|463.25|461.25|463.19|461.19|463.27|461.27|463.16|461.16|9
1605222210000|2020-11-12 23:03:30|463.2|461.2|463.27|461.27|463.32|461.32|463.17|461.17|14
1605222220000|2020-11-12 23:03:40|463.28|461.28|463.21|461.21|463.28|461.28|463.16|461.16|11
1605222230000|2020-11-12 23:03:50|463.19|461.19|463.22|461.22|463.22|461.22|463.19|461.19|3
1605222240000|2020-11-12 23:04:00|463.17|461.17|463.3|461.3|463.31|461.31|463.17|461.17|6
1605222250000|2020-11-12 23:04:10|463.18|461.18|463.08|461.08|463.29|461.29|463.08|461.08|15
1605222260000|2020-11-12 23:04:20|463.09|461.09|463.17|461.17|463.18|461.18|463.05|461.05|11
1605222270000|2020-11-12 23:04:30|463.18|461.18|463.25|461.25|463.28|461.28|463.09|461.09|23
1605222280000|2020-11-12 23:04:40|463.24|461.24|463.25|461.25|463.27|461.27|463.24|461.24|8
1605222290000|2020-11-12 23:04:50|463.27|461.27|463.28|461.28|463.28|461.28|463.25|461.25|8
1605222300000|2020-11-12 23:05:00|463.3|461.3|463.2|461.2|463.3|461.3|463.18|461.18|13
1605222310000|2020-11-12 23:05:10|463.17|461.17|463.04|461.04|463.2|461.2|463|461|12
1605222320000|2020-11-12 23:05:20|463.06|461.06|463.14|461.14|463.15|461.15|463.06|461.06|6
1605222330000|2020-11-12 23:05:30|463.15|461.15|463.16|461.16|463.16|461.16|463.14|461.14|11
1605222340000|2020-11-12 23:05:40|463.19|461.19|463.2|461.2|463.21|461.21|463.19|461.19|8
1605222360000|2020-11-12 23:06:00|463.12|461.12|463.18|461.18|463.18|461.18|463.09|461.09|3
1605222380000|2020-11-12 23:06:20|463.16|461.16|463.16|461.16|463.16|461.16|463.15|461.15|3
1605222390000|2020-11-12 23:06:30|463.15|461.15|463.16|461.16|463.17|461.17|463.15|461.15|4
1605222400000|2020-11-12 23:06:40|463.17|461.17|463.17|461.17|463.17|461.17|463.16|461.16|5
1605222410000|2020-11-12 23:06:50|463.18|461.18|463.3|461.3|463.3|461.3|463.18|461.18|9
1605222420000|2020-11-12 23:07:00|463.29|461.29|463.29|461.29|463.3|461.3|463.29|461.29|5
1605222430000|2020-11-12 23:07:10|463.28|461.28|463.29|461.29|463.29|461.29|463.28|461.28|6
1605222440000|2020-11-12 23:07:20|463.3|461.3|463.24|461.24|463.3|461.3|463.23|461.23|13
1605222450000|2020-11-12 23:07:30|463.25|461.25|463.26|461.26|463.26|461.26|463.24|461.24|3
1605222460000|2020-11-12 23:07:40|463.25|461.25|463.24|461.24|463.25|461.25|463.23|461.23|4
1605222470000|2020-11-12 23:07:50|463.25|461.25|463.28|461.28|463.28|461.28|463.23|461.23|6
1605222480000|2020-11-12 23:08:00|463.29|461.29|463.35|461.35|463.35|461.35|463.26|461.26|9
1605222490000|2020-11-12 23:08:10|463.36|461.36|463.69|461.69|463.69|461.69|463.36|461.36|17
1605222500000|2020-11-12 23:08:20|463.7|461.7|463.88|461.88|463.91|461.91|463.59|461.59|14
1605222510000|2020-11-12 23:08:30|463.87|461.87|463.89|461.89|463.91|461.91|463.86|461.86|9
1605222520000|2020-11-12 23:08:40|463.91|461.91|463.82|461.82|464.04|462.04|463.82|461.82|26
1605222530000|2020-11-12 23:08:50|463.81|461.81|463.82|461.82|463.83|461.83|463.8|461.8|12
1605222540000|2020-11-12 23:09:00|463.8|461.8|463.8|461.8|463.81|461.81|463.79|461.79|9
1605222550000|2020-11-12 23:09:10|463.79|461.79|463.46|461.46|463.83|461.83|463.46|461.46|26
1605222560000|2020-11-12 23:09:20|463.39|461.39|463.39|461.39|463.43|461.43|463.36|461.36|20
1605222570000|2020-11-12 23:09:30|463.38|461.38|463.38|461.38|463.43|461.43|463.38|461.38|12
1605222580000|2020-11-12 23:09:40|463.4|461.4|463.4|461.4|463.46|461.46|463.36|461.36|16
1605222590000|2020-11-12 23:09:50|463.38|461.38|463.34|461.34|463.44|461.44|463.34|461.34|12
1605222600000|2020-11-12 23:10:00|463.32|461.32|463.28|461.28|463.35|461.35|463.28|461.28|14
1605222610000|2020-11-12 23:10:10|463.26|461.26|463.17|461.17|463.28|461.28|463.16|461.16|11
1605222620000|2020-11-12 23:10:20|463.16|461.16|463.04|461.04|463.17|461.17|463.04|461.04|13
1605222630000|2020-11-12 23:10:30|463.05|461.05|463.1|461.1|463.1|461.1|463.01|461.01|6
1605222640000|2020-11-12 23:10:40|463.11|461.11|462.83|460.83|463.11|461.11|462.83|460.83|20
1605222650000|2020-11-12 23:10:50|462.82|460.82|462.69|460.69|462.84|460.84|462.69|460.69|15
1605222660000|2020-11-12 23:11:00|462.7|460.7|462.8|460.8|462.81|460.81|462.66|460.66|13
1605222670000|2020-11-12 23:11:10|462.68|460.68|462.47|460.47|462.81|460.81|462.47|460.47|14
1605222680000|2020-11-12 23:11:20|462.48|460.48|462.58|460.58|462.58|460.58|462.48|460.48|22
1605222690000|2020-11-12 23:11:30|462.59|460.59|462.56|460.56|462.59|460.59|462.54|460.54|20
1605222700000|2020-11-12 23:11:40|462.57|460.57|462.49|460.49|462.6|460.6|462.45|460.45|12
1605222710000|2020-11-12 23:11:50|462.45|460.45|462.29|460.29|462.47|460.47|462.29|460.29|11
1605222720000|2020-11-12 23:12:00|462.13|460.13|462.28|460.28|462.28|460.28|462.11|460.11|13
1605222730000|2020-11-12 23:12:10|462.25|460.25|462.25|460.25|462.28|460.28|462.23|460.23|14
1605222740000|2020-11-12 23:12:20|462.26|460.26|462.29|460.29|462.3|460.3|462.23|460.23|16
1605222750000|2020-11-12 23:12:30|462.31|460.31|462.28|460.28|462.31|460.31|462.27|460.27|14
1605222760000|2020-11-12 23:12:40|462.27|460.27|462.57|460.57|462.57|460.57|462.27|460.27|18
1605222770000|2020-11-12 23:12:50|462.55|460.55|462.57|460.57|462.59|460.59|462.53|460.53|24
1605222780000|2020-11-12 23:13:00|462.59|460.59|462.59|460.59|462.59|460.59|462.57|460.57|9
1605222790000|2020-11-12 23:13:10|462.57|460.57|462.58|460.58|462.6|460.6|462.57|460.57|20
1605222800000|2020-11-12 23:13:20|462.59|460.59|462.61|460.61|462.62|460.62|462.58|460.58|11
1605222810000|2020-11-12 23:13:30|462.63|460.63|462.61|460.61|462.63|460.63|462.61|460.61|6
1605222820000|2020-11-12 23:13:40|462.62|460.62|462.76|460.76|462.76|460.76|462.62|460.62|18
1605222830000|2020-11-12 23:13:50|462.73|460.73|462.92|460.92|462.93|460.93|462.73|460.73|10
1605222840000|2020-11-12 23:14:00|462.93|460.93|462.92|460.92|462.94|460.94|462.92|460.92|6
1605222850000|2020-11-12 23:14:10|462.93|460.93|462.88|460.88|462.93|460.93|462.88|460.88|14
1605222860000|2020-11-12 23:14:20|462.89|460.89|462.89|460.89|462.9|460.9|462.87|460.87|7
1605222870000|2020-11-12 23:14:30|462.91|460.91|463|461|463.01|461.01|462.91|460.91|9
1605222880000|2020-11-12 23:14:40|462.99|460.99|462.86|460.86|462.99|460.99|462.86|460.86|11
1605222890000|2020-11-12 23:14:50|462.85|460.85|462.85|460.85|462.85|460.85|462.84|460.84|5
1605222900000|2020-11-12 23:15:00|462.86|460.86|462.86|460.86|462.93|460.93|462.85|460.85|16
1605222910000|2020-11-12 23:15:10|462.85|460.85|462.94|460.94|462.94|460.94|462.85|460.85|15
1605222920000|2020-11-12 23:15:20|462.98|460.98|462.92|460.92|462.98|460.98|462.88|460.88|20
1605222930000|2020-11-12 23:15:30|462.95|460.95|462.96|460.96|462.97|460.97|462.89|460.89|20
1605222940000|2020-11-12 23:15:40|462.97|460.97|462.95|460.95|462.98|460.98|462.93|460.93|17
1605222950000|2020-11-12 23:15:50|462.94|460.94|463.04|461.04|463.04|461.04|462.93|460.93|8
1605222960000|2020-11-12 23:16:00|463.09|461.09|463.09|461.09|463.09|461.09|463.09|461.09|1
1605222970000|2020-11-12 23:16:10|463.05|461.05|462.93|460.93|463.05|461.05|462.93|460.93|6
1605222980000|2020-11-12 23:16:20|462.92|460.92|462.91|460.91|462.92|460.92|462.88|460.88|10
1605222990000|2020-11-12 23:16:30|462.9|460.9|462.92|460.92|462.92|460.92|462.89|460.89|8
1605223000000|2020-11-12 23:16:40|462.91|460.91|462.92|460.92|462.92|460.92|462.89|460.89|13
1605223010000|2020-11-12 23:16:50|462.91|460.91|462.88|460.88|462.92|460.92|462.88|460.88|12
1605223020000|2020-11-12 23:17:00|462.89|460.89|462.88|460.88|462.91|460.91|462.86|460.86|7
1605223030000|2020-11-12 23:17:10|462.86|460.86|462.91|460.91|462.93|460.93|462.76|460.76|20
1605223040000|2020-11-12 23:17:20|462.9|460.9|462.87|460.87|462.9|460.9|462.86|460.86|14
1605223050000|2020-11-12 23:17:30|462.88|460.88|462.85|460.85|462.88|460.88|462.85|460.85|11
1605223060000|2020-11-12 23:17:40|462.72|460.72|462.66|460.66|462.72|460.72|462.66|460.66|3
1605223070000|2020-11-12 23:17:50|462.65|460.65|462.4|460.4|462.65|460.65|462.4|460.4|11
1605223080000|2020-11-12 23:18:00|462.41|460.41|462.67|460.67|462.68|460.68|462.41|460.41|16
1605223090000|2020-11-12 23:18:10|462.57|460.57|462.67|460.67|462.69|460.69|462.48|460.48|22
1605223100000|2020-11-12 23:18:20|462.64|460.64|462.69|460.69|462.71|460.71|462.64|460.64|10
1605223110000|2020-11-12 23:18:30|462.7|460.7|462.8|460.8|462.8|460.8|462.69|460.69|17
1605223120000|2020-11-12 23:18:40|462.82|460.82|462.77|460.77|462.87|460.87|462.77|460.77|13
1605223130000|2020-11-12 23:18:50|462.82|460.82|462.78|460.78|462.84|460.84|462.75|460.75|26
1605223140000|2020-11-12 23:19:00|462.76|460.76|462.71|460.71|462.78|460.78|462.69|460.69|16
1605223150000|2020-11-12 23:19:10|462.72|460.72|462.84|460.84|462.84|460.84|462.71|460.71|7
1605223160000|2020-11-12 23:19:20|462.85|460.85|462.84|460.84|462.87|460.87|462.82|460.82|22
1605223170000|2020-11-12 23:19:30|462.81|460.81|462.62|460.62|462.81|460.81|462.55|460.55|23
1605223180000|2020-11-12 23:19:40|462.61|460.61|462.62|460.62|462.65|460.65|462.6|460.6|20
1605223190000|2020-11-12 23:19:50|462.63|460.63|462.66|460.66|462.66|460.66|462.63|460.63|11
1605223200000|2020-11-12 23:20:00|462.65|460.65|462.86|460.86|462.87|460.87|462.65|460.65|16
1605223210000|2020-11-12 23:20:10|462.87|460.87|462.91|460.91|462.93|460.93|462.86|460.86|5
1605223220000|2020-11-12 23:20:20|462.99|460.99|463.04|461.04|463.04|461.04|462.99|460.99|8
1605223230000|2020-11-12 23:20:30|463.02|461.02|463.01|461.01|463.05|461.05|463|461|14
1605223240000|2020-11-12 23:20:40|463.02|461.02|463.03|461.03|463.03|461.03|463.02|461.02|2
1605223250000|2020-11-12 23:20:50|463.02|461.02|463.31|461.31|463.35|461.35|463.02|461.02|14
1605223260000|2020-11-12 23:21:00|463.36|461.36|463.55|461.55|463.55|461.55|463.36|461.36|10
1605223270000|2020-11-12 23:21:10|463.53|461.53|463.39|461.39|463.55|461.55|463.37|461.37|19
1605223280000|2020-11-12 23:21:20|463.37|461.37|463.34|461.34|463.37|461.37|463.33|461.33|5
1605223290000|2020-11-12 23:21:30|463.33|461.33|463.33|461.33|463.33|461.33|463.33|461.33|1
1605223300000|2020-11-12 23:21:40|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|1
1605223310000|2020-11-12 23:21:50|463.32|461.32|463.2|461.2|463.36|461.36|463.2|461.2|13
1605223320000|2020-11-12 23:22:00|463.19|461.19|463.07|461.07|463.19|461.19|462.97|460.97|24
1605223330000|2020-11-12 23:22:10|463.13|461.13|463.15|461.15|463.2|461.2|463.13|461.13|18
1605223340000|2020-11-12 23:22:20|463.14|461.14|463.15|461.15|463.15|461.15|463.14|461.14|12
1605223350000|2020-11-12 23:22:30|463.14|461.14|463.13|461.13|463.15|461.15|463.13|461.13|14
1605223360000|2020-11-12 23:22:40|463.15|461.15|463.17|461.17|463.17|461.17|463.14|461.14|17
1605223370000|2020-11-12 23:22:50|463.18|461.18|463.35|461.35|463.35|461.35|463.18|461.18|19
1605223380000|2020-11-12 23:23:00|463.33|461.33|463.26|461.26|463.34|461.34|463.26|461.26|23
1605223390000|2020-11-12 23:23:10|463.28|461.28|463.34|461.34|463.35|461.35|463.28|461.28|8
1605223400000|2020-11-12 23:23:20|463.35|461.35|463.3|461.3|463.35|461.35|463.28|461.28|14
1605223410000|2020-11-12 23:23:30|463.31|461.31|463.28|461.28|463.31|461.31|463.26|461.26|12
1605223420000|2020-11-12 23:23:40|463.29|461.29|463.34|461.34|463.34|461.34|463.27|461.27|13
1605223430000|2020-11-12 23:23:50|463.35|461.35|463.35|461.35|463.37|461.37|463.33|461.33|16
1605223440000|2020-11-12 23:24:00|463.34|461.34|463.35|461.35|463.35|461.35|463.33|461.33|10
1605223450000|2020-11-12 23:24:10|463.37|461.37|463.33|461.33|463.37|461.37|463.33|461.33|10
1605223460000|2020-11-12 23:24:20|463.34|461.34|463.39|461.39|463.39|461.39|463.34|461.34|12
1605223470000|2020-11-12 23:24:30|463.38|461.38|463.26|461.26|463.39|461.39|463.24|461.24|8
1605223480000|2020-11-12 23:24:40|463.25|461.25|463.18|461.18|463.25|461.25|463.18|461.18|3
1605223490000|2020-11-12 23:24:50|463.25|461.25|463.38|461.38|463.38|461.38|463.25|461.25|7
1605223500000|2020-11-12 23:25:00|463.4|461.4|463.48|461.48|463.48|461.48|463.4|461.4|5
1605223510000|2020-11-12 23:25:10|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|1
1605223520000|2020-11-12 23:25:20|463.48|461.48|463.49|461.49|463.49|461.49|463.48|461.48|2
1605223530000|2020-11-12 23:25:30|463.57|461.57|463.48|461.48|463.57|461.57|463.48|461.48|7
1605223550000|2020-11-12 23:25:50|463.49|461.49|463.58|461.58|463.58|461.58|463.49|461.49|9
1605223560000|2020-11-12 23:26:00|463.6|461.6|463.62|461.62|463.62|461.62|463.59|461.59|5
1605223570000|2020-11-12 23:26:10|463.61|461.61|463.6|461.6|463.61|461.61|463.6|461.6|2
1605223580000|2020-11-12 23:26:20|463.61|461.61|463.58|461.58|463.61|461.61|463.51|461.51|17
1605223590000|2020-11-12 23:26:30|463.6|461.6|463.54|461.54|463.6|461.6|463.53|461.53|11
1605223600000|2020-11-12 23:26:40|463.53|461.53|463.49|461.49|463.53|461.53|463.47|461.47|9
1605223610000|2020-11-12 23:26:50|463.44|461.44|463.44|461.44|463.47|461.47|463.43|461.43|16
1605223620000|2020-11-12 23:27:00|463.43|461.43|463.5|461.5|463.54|461.54|463.42|461.42|15
1605223630000|2020-11-12 23:27:10|463.51|461.51|463.55|461.55|463.56|461.56|463.51|461.51|4
1605223640000|2020-11-12 23:27:20|463.56|461.56|463.45|461.45|463.57|461.57|463.45|461.45|15
1605223650000|2020-11-12 23:27:30|463.44|461.44|463.42|461.42|463.45|461.45|463.39|461.39|18
1605223660000|2020-11-12 23:27:40|463.43|461.43|463.43|461.43|463.43|461.43|463.43|461.43|1
1605223670000|2020-11-12 23:27:50|463.45|461.45|463.46|461.46|463.46|461.46|463.41|461.41|9
1605223680000|2020-11-12 23:28:00|463.44|461.44|463.56|461.56|463.56|461.56|463.44|461.44|19
1605223690000|2020-11-12 23:28:10|463.57|461.57|463.62|461.62|463.63|461.63|463.57|461.57|8
1605223700000|2020-11-12 23:28:20|463.64|461.64|463.52|461.52|463.64|461.64|463.52|461.52|14
1605223710000|2020-11-12 23:28:30|463.54|461.54|463.54|461.54|463.56|461.56|463.52|461.52|16
1605223720000|2020-11-12 23:28:40|463.56|461.56|463.56|461.56|463.58|461.58|463.53|461.53|11
1605223730000|2020-11-12 23:28:50|463.57|461.57|463.64|461.64|463.66|461.66|463.57|461.57|12
1605223740000|2020-11-12 23:29:00|463.63|461.63|463.63|461.63|463.65|461.65|463.63|461.63|4
1605223750000|2020-11-12 23:29:10|463.62|461.62|463.62|461.62|463.62|461.62|463.57|461.57|13
1605223760000|2020-11-12 23:29:20|463.63|461.63|463.6|461.6|463.64|461.64|463.56|461.56|18
1605223770000|2020-11-12 23:29:30|463.61|461.61|463.6|461.6|463.63|461.63|463.59|461.59|12
1605223780000|2020-11-12 23:29:40|463.62|461.62|463.75|461.75|463.76|461.76|463.62|461.62|14
1605223790000|2020-11-12 23:29:50|463.74|461.74|463.72|461.72|463.76|461.76|463.69|461.69|16
1605223800000|2020-11-12 23:30:00|463.71|461.71|463.73|461.73|463.73|461.73|463.66|461.66|17
1605223810000|2020-11-12 23:30:10|463.76|461.76|463.82|461.82|463.83|461.83|463.76|461.76|9
1605223820000|2020-11-12 23:30:20|463.83|461.83|463.87|461.87|463.87|461.87|463.82|461.82|8
1605223830000|2020-11-12 23:30:30|463.89|461.89|463.9|461.9|463.93|461.93|463.87|461.87|6
1605223840000|2020-11-12 23:30:40|463.89|461.89|463.97|461.97|463.97|461.97|463.88|461.88|6
1605223850000|2020-11-12 23:30:50|463.98|461.98|464.02|462.02|464.02|462.02|463.98|461.98|3
1605223860000|2020-11-12 23:31:00|463.98|461.98|463.87|461.87|463.98|461.98|463.82|461.82|13
1605223870000|2020-11-12 23:31:10|463.88|461.88|463.88|461.88|463.91|461.91|463.84|461.84|20
1605223880000|2020-11-12 23:31:20|463.86|461.86|463.93|461.93|463.95|461.95|463.82|461.82|13
1605223890000|2020-11-12 23:31:30|463.94|461.94|463.95|461.95|463.95|461.95|463.94|461.94|2
1605223910000|2020-11-12 23:31:50|463.94|461.94|463.93|461.93|463.98|461.98|463.91|461.91|8
1605223920000|2020-11-12 23:32:00|463.95|461.95|463.89|461.89|464|462|463.82|461.82|22
1605223930000|2020-11-12 23:32:10|463.88|461.88|463.88|461.88|463.9|461.9|463.85|461.85|15
1605223940000|2020-11-12 23:32:20|463.89|461.89|463.88|461.88|463.91|461.91|463.88|461.88|9
1605223950000|2020-11-12 23:32:30|463.89|461.89|464|462|464.03|462.03|463.88|461.88|12
1605223960000|2020-11-12 23:32:40|463.98|461.98|463.94|461.94|464.01|462.01|463.93|461.93|23
1605223970000|2020-11-12 23:32:50|463.95|461.95|464.02|462.02|464.02|462.02|463.93|461.93|11
1605223980000|2020-11-12 23:33:00|464|462|464.01|462.01|464.03|462.03|463.99|461.99|10
1605223990000|2020-11-12 23:33:10|464|462|464.06|462.06|464.07|462.07|463.99|461.99|10
1605224000000|2020-11-12 23:33:20|464.07|462.07|464.09|462.09|464.09|462.09|464.07|462.07|2
1605224010000|2020-11-12 23:33:30|464.1|462.1|464.14|462.14|464.14|462.14|464.08|462.08|6
1605224020000|2020-11-12 23:33:40|464.15|462.15|464.15|462.15|464.16|462.16|464.14|462.14|6
1605224030000|2020-11-12 23:33:50|464.14|462.14|464.16|462.16|464.34|462.34|464.14|462.14|17
1605224040000|2020-11-12 23:34:00|464.18|462.18|464.43|462.43|464.43|462.43|464.18|462.18|16
1605224050000|2020-11-12 23:34:10|464.45|462.45|464.43|462.43|464.47|462.47|464.41|462.41|25
1605224060000|2020-11-12 23:34:20|464.44|462.44|464.45|462.45|464.48|462.48|464.42|462.42|25
1605224070000|2020-11-12 23:34:30|464.46|462.46|464.44|462.44|464.46|462.46|464.41|462.41|16
1605224080000|2020-11-12 23:34:40|464.43|462.43|464.2|462.2|464.44|462.44|464.2|462.2|15
1605224090000|2020-11-12 23:34:50|464.19|462.19|464.1|462.1|464.19|462.19|464.1|462.1|10
1605224100000|2020-11-12 23:35:00|464.08|462.08|464.16|462.16|464.19|462.19|464.08|462.08|23
1605224110000|2020-11-12 23:35:10|464.15|462.15|464.27|462.27|464.44|462.44|464.15|462.15|20
1605224120000|2020-11-12 23:35:20|464.3|462.3|464.36|462.36|464.39|462.39|464.3|462.3|25
1605224130000|2020-11-12 23:35:30|464.35|462.35|464.42|462.42|464.42|462.42|464.35|462.35|14
1605224140000|2020-11-12 23:35:40|464.41|462.41|464.38|462.38|464.41|462.41|464.37|462.37|12
1605224150000|2020-11-12 23:35:50|464.39|462.39|464.29|462.29|464.39|462.39|464.28|462.28|23
1605224160000|2020-11-12 23:36:00|464.3|462.3|464.28|462.28|464.31|462.31|464.2|462.2|23
1605224170000|2020-11-12 23:36:10|464.27|462.27|464.22|462.22|464.3|462.3|464.22|462.22|15
1605224180000|2020-11-12 23:36:20|464.28|462.28|464.31|462.31|464.31|462.31|464.27|462.27|18
1605224190000|2020-11-12 23:36:30|464.3|462.3|464.27|462.27|464.31|462.31|464.26|462.26|10
1605224200000|2020-11-12 23:36:40|464.3|462.3|464.23|462.23|464.3|462.3|464.23|462.23|13
1605224210000|2020-11-12 23:36:50|464.24|462.24|464.28|462.28|464.28|462.28|464.24|462.24|8
1605224220000|2020-11-12 23:37:00|464.27|462.27|464.21|462.21|464.29|462.29|464.2|462.2|18
1605224230000|2020-11-12 23:37:10|464.22|462.22|464.21|462.21|464.23|462.23|464.2|462.2|5
1605224240000|2020-11-12 23:37:20|464.2|462.2|464.29|462.29|464.33|462.33|464.2|462.2|11
1605224250000|2020-11-12 23:37:30|464.3|462.3|464.26|462.26|464.39|462.39|464.26|462.26|15
1605224260000|2020-11-12 23:37:40|464.23|462.23|464.18|462.18|464.24|462.24|464.17|462.17|23
1605224270000|2020-11-12 23:37:50|464.19|462.19|464.23|462.23|464.27|462.27|464.18|462.18|28
1605224280000|2020-11-12 23:38:00|464.25|462.25|464.22|462.22|464.25|462.25|464.21|462.21|15
1605224290000|2020-11-12 23:38:10|464.25|462.25|464.07|462.07|464.27|462.27|464.07|462.07|16
1605224300000|2020-11-12 23:38:20|464.06|462.06|464.06|462.06|464.09|462.09|464|462|17
1605224310000|2020-11-12 23:38:30|464.09|462.09|464.1|462.1|464.15|462.15|464.06|462.06|20
1605224320000|2020-11-12 23:38:40|464.09|462.09|464.09|462.09|464.1|462.1|464.08|462.08|13
1605224330000|2020-11-12 23:38:50|464.08|462.08|464.1|462.1|464.1|462.1|464.08|462.08|13
1605224340000|2020-11-12 23:39:00|464.09|462.09|464.04|462.04|464.1|462.1|464.03|462.03|14
1605224350000|2020-11-12 23:39:10|464.05|462.05|464.04|462.04|464.05|462.05|464.04|462.04|8
1605224370000|2020-11-12 23:39:30|464.01|462.01|463.98|461.98|464.05|462.05|463.96|461.96|6
1605224380000|2020-11-12 23:39:40|463.97|461.97|464.03|462.03|464.03|462.03|463.89|461.89|8
1605224390000|2020-11-12 23:39:50|464.05|462.05|464|462|464.05|462.05|463.96|461.96|12
1605224400000|2020-11-12 23:40:00|463.96|461.96|463.96|461.96|463.99|461.99|463.9|461.9|11
1605224410000|2020-11-12 23:40:10|463.93|461.93|463.9|461.9|463.94|461.94|463.9|461.9|3
1605224420000|2020-11-12 23:40:20|463.87|461.87|463.88|461.88|463.89|461.89|463.87|461.87|4
1605224430000|2020-11-12 23:40:30|463.87|461.87|463.89|461.89|463.89|461.89|463.86|461.86|13
1605224440000|2020-11-12 23:40:40|463.88|461.88|463.8|461.8|463.89|461.89|463.8|461.8|18
1605224450000|2020-11-12 23:40:50|463.81|461.81|463.95|461.95|463.96|461.96|463.8|461.8|17
1605224460000|2020-11-12 23:41:00|463.96|461.96|464.28|462.28|464.29|462.29|463.96|461.96|28
1605224470000|2020-11-12 23:41:10|464.27|462.27|464.22|462.22|464.3|462.3|464.22|462.22|12
1605224480000|2020-11-12 23:41:20|464.21|462.21|464.27|462.27|464.29|462.29|464.21|462.21|10
1605224490000|2020-11-12 23:41:30|464.22|462.22|464.19|462.19|464.22|462.22|464.07|462.07|17
1605224500000|2020-11-12 23:41:40|464.24|462.24|464.26|462.26|464.27|462.27|464.24|462.24|9
1605224510000|2020-11-12 23:41:50|464.25|462.25|464.28|462.28|464.33|462.33|464.25|462.25|17
1605224520000|2020-11-12 23:42:00|464.29|462.29|464.46|462.46|464.46|462.46|464.27|462.27|7
1605224530000|2020-11-12 23:42:10|464.49|462.49|464.56|462.56|464.56|462.56|464.46|462.46|18
1605224540000|2020-11-12 23:42:20|464.58|462.58|464.56|462.56|464.58|462.58|464.56|462.56|3
1605224550000|2020-11-12 23:42:30|464.67|462.67|464.6|462.6|464.81|462.81|464.58|462.58|23
1605224560000|2020-11-12 23:42:40|464.62|462.62|464.63|462.63|464.72|462.72|464.62|462.62|22
1605224570000|2020-11-12 23:42:50|464.62|462.62|464.69|462.69|464.71|462.71|464.61|462.61|25
1605224580000|2020-11-12 23:43:00|464.68|462.68|464.55|462.55|464.68|462.68|464.45|462.45|22
1605224590000|2020-11-12 23:43:10|464.54|462.54|464.55|462.55|464.72|462.72|464.53|462.53|24
1605224600000|2020-11-12 23:43:20|464.56|462.56|464.6|462.6|464.65|462.65|464.56|462.56|12
1605224610000|2020-11-12 23:43:30|464.61|462.61|464.66|462.66|464.68|462.68|464.61|462.61|15
1605224620000|2020-11-12 23:43:40|464.67|462.67|464.71|462.71|464.71|462.71|464.66|462.66|12
1605224630000|2020-11-12 23:43:50|464.7|462.7|464.7|462.7|464.75|462.75|464.67|462.67|21
1605224640000|2020-11-12 23:44:00|464.69|462.69|464.83|462.83|464.83|462.83|464.69|462.69|8
1605224650000|2020-11-12 23:44:10|464.84|462.84|464.82|462.82|464.87|462.87|464.81|462.81|22
1605224660000|2020-11-12 23:44:20|464.83|462.83|465.01|463.01|465.03|463.03|464.83|462.83|18
1605224670000|2020-11-12 23:44:30|465.02|463.02|464.92|462.92|465.02|463.02|464.84|462.84|19
1605224680000|2020-11-12 23:44:40|464.91|462.91|464.99|462.99|465|463|464.91|462.91|15
1605224690000|2020-11-12 23:44:50|465.02|463.02|464.63|462.63|465.02|463.02|464.63|462.63|28
1605224700000|2020-11-12 23:45:00|464.59|462.59|464.41|462.41|464.6|462.6|464.41|462.41|11
1605224710000|2020-11-12 23:45:10|464.39|462.39|464.4|462.4|464.4|462.4|464.27|462.27|23
1605224720000|2020-11-12 23:45:20|464.41|462.41|464.52|462.52|464.52|462.52|464.4|462.4|21
1605224730000|2020-11-12 23:45:30|464.51|462.51|464.56|462.56|464.59|462.59|464.46|462.46|21
1605224740000|2020-11-12 23:45:40|464.55|462.55|464.38|462.38|464.55|462.55|464.33|462.33|25
1605224750000|2020-11-12 23:45:50|464.46|462.46|464.4|462.4|464.49|462.49|464.4|462.4|23
1605224760000|2020-11-12 23:46:00|464.38|462.38|464.5|462.5|464.51|462.51|464.35|462.35|24
1605224770000|2020-11-12 23:46:10|464.46|462.46|464.58|462.58|464.7|462.7|464.43|462.43|26
1605224780000|2020-11-12 23:46:20|464.57|462.57|464.48|462.48|464.57|462.57|464.38|462.38|27
1605224790000|2020-11-12 23:46:30|464.49|462.49|464.55|462.55|464.72|462.72|464.47|462.47|29
1605224800000|2020-11-12 23:46:40|464.53|462.53|464.56|462.56|464.58|462.58|464.45|462.45|26
1605224810000|2020-11-12 23:46:50|464.58|462.58|464.62|462.62|464.74|462.74|464.53|462.53|21
1605224820000|2020-11-12 23:47:00|464.64|462.64|464.59|462.59|464.7|462.7|464.57|462.57|22
1605224830000|2020-11-12 23:47:10|464.58|462.58|464.55|462.55|464.61|462.61|464.51|462.51|12
1605224840000|2020-11-12 23:47:20|464.54|462.54|464.37|462.37|464.55|462.55|464.37|462.37|12
1605224850000|2020-11-12 23:47:30|464.38|462.38|464.39|462.39|464.43|462.43|464.37|462.37|15
1605224860000|2020-11-12 23:47:40|464.35|462.35|464.31|462.31|464.35|462.35|464.3|462.3|15
1605224870000|2020-11-12 23:47:50|464.3|462.3|464.1|462.1|464.3|462.3|464.08|462.08|22
1605224880000|2020-11-12 23:48:00|464.09|462.09|464.31|462.31|464.36|462.36|464.09|462.09|28
1605224890000|2020-11-12 23:48:10|464.21|462.21|464.32|462.32|464.32|462.32|464.17|462.17|16
1605224900000|2020-11-12 23:48:20|464.31|462.31|464.07|462.07|464.31|462.31|464.04|462.04|25
1605224910000|2020-11-12 23:48:30|464.05|462.05|464.09|462.09|464.1|462.1|463.94|461.94|16
1605224920000|2020-11-12 23:48:40|464.1|462.1|464.06|462.06|464.1|462.1|464.01|462.01|24
1605224930000|2020-11-12 23:48:50|464.08|462.08|464.07|462.07|464.09|462.09|463.94|461.94|20
1605224940000|2020-11-12 23:49:00|464.08|462.08|463.88|461.88|464.09|462.09|463.88|461.88|12
1605224950000|2020-11-12 23:49:10|463.9|461.9|463.9|461.9|464|462|463.88|461.88|11
1605224960000|2020-11-12 23:49:20|463.89|461.89|463.94|461.94|463.94|461.94|463.87|461.87|7
1605224970000|2020-11-12 23:49:30|463.93|461.93|463.95|461.95|464.05|462.05|463.93|461.93|22
1605224980000|2020-11-12 23:49:40|463.94|461.94|463.93|461.93|463.96|461.96|463.87|461.87|24
1605224990000|2020-11-12 23:49:50|463.92|461.92|463.87|461.87|464.01|462.01|463.87|461.87|16
1605225000000|2020-11-12 23:50:00|463.88|461.88|463.83|461.83|463.88|461.88|463.81|461.81|20
1605225010000|2020-11-12 23:50:10|463.84|461.84|464|462|464.18|462.18|463.83|461.83|28
1605225020000|2020-11-12 23:50:20|464.03|462.03|464.06|462.06|464.07|462.07|464.01|462.01|18
1605225030000|2020-11-12 23:50:30|464.07|462.07|463.95|461.95|464.09|462.09|463.95|461.95|5
1605225040000|2020-11-12 23:50:40|463.92|461.92|463.89|461.89|464|462|463.89|461.89|21
1605225050000|2020-11-12 23:50:50|463.9|461.9|463.94|461.94|463.96|461.96|463.9|461.9|11
1605225060000|2020-11-12 23:51:00|463.93|461.93|463.98|461.98|463.99|461.99|463.91|461.91|19
1605225070000|2020-11-12 23:51:10|463.97|461.97|463.86|461.86|464|462|463.86|461.86|23
1605225080000|2020-11-12 23:51:20|463.85|461.85|463.87|461.87|463.93|461.93|463.85|461.85|19
1605225090000|2020-11-12 23:51:30|463.88|461.88|463.92|461.92|463.92|461.92|463.87|461.87|11
1605225100000|2020-11-12 23:51:40|463.91|461.91|463.85|461.85|463.92|461.92|463.85|461.85|12
1605225110000|2020-11-12 23:51:50|463.84|461.84|463.78|461.78|463.85|461.85|463.78|461.78|15
1605225120000|2020-11-12 23:52:00|463.79|461.79|463.94|461.94|463.94|461.94|463.79|461.79|10
1605225130000|2020-11-12 23:52:10|463.95|461.95|463.93|461.93|463.99|461.99|463.93|461.93|25
1605225140000|2020-11-12 23:52:20|463.94|461.94|463.81|461.81|463.94|461.94|463.8|461.8|16
1605225150000|2020-11-12 23:52:30|463.82|461.82|463.84|461.84|463.85|461.85|463.8|461.8|10
1605225160000|2020-11-12 23:52:40|463.85|461.85|463.9|461.9|463.9|461.9|463.84|461.84|19
1605225170000|2020-11-12 23:52:50|463.89|461.89|463.91|461.91|463.94|461.94|463.89|461.89|8
1605225180000|2020-11-12 23:53:00|463.9|461.9|463.8|461.8|463.91|461.91|463.76|461.76|22
1605225190000|2020-11-12 23:53:10|463.79|461.79|463.57|461.57|463.82|461.82|463.56|461.56|15
1605225200000|2020-11-12 23:53:20|463.55|461.55|463.57|461.57|463.63|461.63|463.54|461.54|25
1605225210000|2020-11-12 23:53:30|463.56|461.56|463.55|461.55|463.57|461.57|463.48|461.48|19
1605225220000|2020-11-12 23:53:40|463.51|461.51|463.46|461.46|463.54|461.54|463.46|461.46|12
1605225240000|2020-11-12 23:54:00|463.44|461.44|463.45|461.45|463.45|461.45|463.43|461.43|4
1605225250000|2020-11-12 23:54:10|463.46|461.46|463.45|461.45|463.46|461.46|463.45|461.45|2
1605225260000|2020-11-12 23:54:20|463.44|461.44|463.42|461.42|463.44|461.44|463.42|461.42|5
1605225270000|2020-11-12 23:54:30|463.4|461.4|463.43|461.43|463.44|461.44|463.4|461.4|6
1605225280000|2020-11-12 23:54:40|463.42|461.42|463.42|461.42|463.43|461.43|463.42|461.42|3
1605225290000|2020-11-12 23:54:50|463.45|461.45|463.4|461.4|463.46|461.46|463.38|461.38|10
1605225300000|2020-11-12 23:55:00|463.39|461.39|463.48|461.48|463.49|461.49|463.39|461.39|7
1605225310000|2020-11-12 23:55:10|463.47|461.47|463.47|461.47|463.47|461.47|463.47|461.47|1
1605225320000|2020-11-12 23:55:20|463.5|461.5|463.51|461.51|463.51|461.51|463.5|461.5|4
1605225330000|2020-11-12 23:55:30|463.54|461.54|463.64|461.64|463.7|461.7|463.54|461.54|12
1605225340000|2020-11-12 23:55:40|463.63|461.63|463.78|461.78|463.78|461.78|463.62|461.62|14
1605225360000|2020-11-12 23:56:00|463.8|461.8|464.04|462.04|464.04|462.04|463.8|461.8|18
1605225370000|2020-11-12 23:56:10|464.07|462.07|464.22|462.22|464.22|462.22|464.07|462.07|19
1605225380000|2020-11-12 23:56:20|464.21|462.21|464|462|464.21|462.21|464|462|25
1605225390000|2020-11-12 23:56:30|463.96|461.96|463.9|461.9|463.96|461.96|463.88|461.88|19
1605225400000|2020-11-12 23:56:40|463.89|461.89|463.9|461.9|463.91|461.91|463.87|461.87|17
1605225410000|2020-11-12 23:56:50|463.91|461.91|463.91|461.91|463.91|461.91|463.9|461.9|3
1605225420000|2020-11-12 23:57:00|463.94|461.94|463.94|461.94|463.95|461.95|463.89|461.89|11
1605225430000|2020-11-12 23:57:10|463.92|461.92|464.02|462.02|464.1|462.1|463.92|461.92|20
1605225440000|2020-11-12 23:57:20|464.04|462.04|464.06|462.06|464.07|462.07|464.01|462.01|23
1605225450000|2020-11-12 23:57:30|464.07|462.07|464.1|462.1|464.1|462.1|464.06|462.06|15
1605225460000|2020-11-12 23:57:40|464.14|462.14|464.24|462.24|464.3|462.3|464.14|462.14|15
1605225470000|2020-11-12 23:57:50|464.25|462.25|463.96|461.96|464.25|462.25|463.96|461.96|23
1605225480000|2020-11-12 23:58:00|463.99|461.99|463.97|461.97|464.01|462.01|463.97|461.97|14
1605225490000|2020-11-12 23:58:10|463.98|461.98|463.99|461.99|463.99|461.99|463.94|461.94|7
1605225500000|2020-11-12 23:58:20|463.98|461.98|463.97|461.97|463.99|461.99|463.94|461.94|13
1605225510000|2020-11-12 23:58:30|463.98|461.98|463.95|461.95|464|462|463.95|461.95|14
1605225520000|2020-11-12 23:58:40|463.96|461.96|463.95|461.95|463.97|461.97|463.93|461.93|12
1605225530000|2020-11-12 23:58:50|463.93|461.93|463.94|461.94|463.94|461.94|463.93|461.93|2
1605225540000|2020-11-12 23:59:00|463.9|461.9|463.91|461.91|463.91|461.91|463.9|461.9|6
1605225550000|2020-11-12 23:59:10|463.9|461.9|463.91|461.91|463.91|461.91|463.85|461.85|19
1605225560000|2020-11-12 23:59:20|463.93|461.93|463.87|461.87|463.93|461.93|463.85|461.85|11
1605225570000|2020-11-12 23:59:30|463.86|461.86|463.89|461.89|463.92|461.92|463.86|461.86|22
1605225580000|2020-11-12 23:59:40|463.88|461.88|464.01|462.01|464.01|462.01|463.88|461.88|13
1605225590000|2020-11-12 23:59:50|464|462|464.02|462.02|464.03|462.03|463.95|461.95|21
1605225600000|2020-11-13 00:00:00|464.01|462.01|463.98|461.98|464.02|462.02|463.88|461.88|22
1605225610000|2020-11-13 00:00:10|463.9|461.9|464.12|462.12|464.25|462.25|463.9|461.9|19
1605225620000|2020-11-13 00:00:20|464.13|462.13|464.11|462.11|464.15|462.15|464.1|462.1|6
1605225630000|2020-11-13 00:00:30|464.13|462.13|464.31|462.31|464.32|462.32|464.13|462.13|9
1605225640000|2020-11-13 00:00:40|464.3|462.3|464.25|462.25|464.3|462.3|464.17|462.17|12
1605225650000|2020-11-13 00:00:50|464.24|462.24|464.16|462.16|464.27|462.27|464.16|462.16|13
1605225660000|2020-11-13 00:01:00|464.21|462.21|464.28|462.28|464.29|462.29|464.15|462.15|12
1605225670000|2020-11-13 00:01:10|464.29|462.29|464.33|462.33|464.33|462.33|464.28|462.28|13
1605225680000|2020-11-13 00:01:20|464.34|462.34|464.64|462.64|464.64|462.64|464.34|462.34|25
1605225690000|2020-11-13 00:01:30|464.66|462.66|464.75|462.75|464.75|462.75|464.66|462.66|9
1605225700000|2020-11-13 00:01:40|464.78|462.78|464.81|462.81|464.81|462.81|464.71|462.71|18
1605225710000|2020-11-13 00:01:50|464.8|462.8|464.88|462.88|464.89|462.89|464.8|462.8|13
1605225720000|2020-11-13 00:02:00|464.87|462.87|464.88|462.88|464.89|462.89|464.8|462.8|12
1605225730000|2020-11-13 00:02:10|464.89|462.89|464.95|462.95|464.96|462.96|464.89|462.89|15
1605225740000|2020-11-13 00:02:20|464.93|462.93|465.12|463.12|465.12|463.12|464.92|462.92|24
1605225750000|2020-11-13 00:02:30|465.18|463.18|465.26|463.26|465.31|463.31|465.18|463.18|14
1605225760000|2020-11-13 00:02:40|465.25|463.25|465.21|463.21|465.28|463.28|465.1|463.1|20
1605225770000|2020-11-13 00:02:50|465.24|463.24|465.18|463.18|465.26|463.26|465.13|463.13|23
1605225780000|2020-11-13 00:03:00|465.17|463.17|465.22|463.22|465.26|463.26|465.15|463.15|21
1605225790000|2020-11-13 00:03:10|465.23|463.23|465.02|463.02|465.23|463.23|464.99|462.99|19
1605225800000|2020-11-13 00:03:20|465.04|463.04|465.08|463.08|465.08|463.08|465.01|463.01|26
1605225810000|2020-11-13 00:03:30|465.06|463.06|465.1|463.1|465.12|463.12|464.97|462.97|17
1605225820000|2020-11-13 00:03:40|465.11|463.11|465.07|463.07|465.27|463.27|465.06|463.06|21
1605225830000|2020-11-13 00:03:50|465.08|463.08|465.09|463.09|465.16|463.16|465.06|463.06|24
1605225840000|2020-11-13 00:04:00|465.07|463.07|465.1|463.1|465.15|463.15|465.07|463.07|18
1605225850000|2020-11-13 00:04:10|465.09|463.09|464.96|462.96|465.09|463.09|464.95|462.95|13
1605225860000|2020-11-13 00:04:20|464.95|462.95|464.93|462.93|464.95|462.95|464.69|462.69|28
1605225870000|2020-11-13 00:04:30|464.9|462.9|464.85|462.85|464.92|462.92|464.68|462.68|23
1605225880000|2020-11-13 00:04:40|464.86|462.86|465.09|463.09|465.09|463.09|464.86|462.86|15
1605225890000|2020-11-13 00:04:50|465.15|463.15|465.05|463.05|465.2|463.2|465.04|463.04|27
1605225900000|2020-11-13 00:05:00|465.07|463.07|465.24|463.24|465.24|463.24|465.07|463.07|8
1605225910000|2020-11-13 00:05:10|465.22|463.22|465.34|463.34|465.34|463.34|465.22|463.22|7
1605225920000|2020-11-13 00:05:20|465.35|463.35|465.35|463.35|465.35|463.35|465.34|463.34|7
1605225930000|2020-11-13 00:05:30|465.44|463.44|465.38|463.38|465.45|463.45|465.38|463.38|5
1605225940000|2020-11-13 00:05:40|465.37|463.37|465.17|463.17|465.37|463.37|465.17|463.17|20
1605225950000|2020-11-13 00:05:50|465.16|463.16|465.23|463.23|465.27|463.27|465.16|463.16|24
1605225960000|2020-11-13 00:06:00|465.24|463.24|465.17|463.17|465.27|463.27|465.17|463.17|15
1605225970000|2020-11-13 00:06:10|465.15|463.15|464.78|462.78|465.15|463.15|464.78|462.78|15
1605225980000|2020-11-13 00:06:20|464.79|462.79|464.77|462.77|464.9|462.9|464.77|462.77|23
1605225990000|2020-11-13 00:06:30|464.76|462.76|464.48|462.48|464.76|462.76|464.45|462.45|21
1605226000000|2020-11-13 00:06:40|464.5|462.5|464.45|462.45|464.52|462.52|464.43|462.43|20
1605226010000|2020-11-13 00:06:50|464.44|462.44|464.65|462.65|464.65|462.65|464.42|462.42|14
1605226020000|2020-11-13 00:07:00|464.6|462.6|464.89|462.89|464.89|462.89|464.6|462.6|19
1605226030000|2020-11-13 00:07:10|464.88|462.88|464.79|462.79|464.91|462.91|464.79|462.79|8
1605226040000|2020-11-13 00:07:20|464.78|462.78|464.69|462.69|464.78|462.78|464.62|462.62|17
1605226050000|2020-11-13 00:07:30|464.68|462.68|464.76|462.76|464.78|462.78|464.62|462.62|11
1605226060000|2020-11-13 00:07:40|464.84|462.84|464.73|462.73|464.85|462.85|464.71|462.71|14
1605226070000|2020-11-13 00:07:50|464.72|462.72|464.59|462.59|464.72|462.72|464.57|462.57|12
1605226080000|2020-11-13 00:08:00|464.58|462.58|464.56|462.56|464.6|462.6|464.55|462.55|18
1605226090000|2020-11-13 00:08:10|464.55|462.55|464.53|462.53|464.57|462.57|464.53|462.53|9
1605226100000|2020-11-13 00:08:20|464.51|462.51|464.5|462.5|464.51|462.51|464.5|462.5|2
1605226110000|2020-11-13 00:08:30|464.38|462.38|464.02|462.02|464.38|462.38|464.01|462.01|22
1605226120000|2020-11-13 00:08:40|464.01|462.01|464.19|462.19|464.24|462.24|463.97|461.97|19
1605226130000|2020-11-13 00:08:50|464.2|462.2|464.21|462.21|464.4|462.4|464.2|462.2|13
1605226140000|2020-11-13 00:09:00|464.2|462.2|464.34|462.34|464.34|462.34|464.18|462.18|10
1605226150000|2020-11-13 00:09:10|464.33|462.33|464.07|462.07|464.33|462.33|463.97|461.97|15
1605226160000|2020-11-13 00:09:20|464.08|462.08|464.04|462.04|464.18|462.18|464|462|18
1605226170000|2020-11-13 00:09:30|464.06|462.06|464.08|462.08|464.15|462.15|464.06|462.06|4
1605226180000|2020-11-13 00:09:40|464.1|462.1|464.08|462.08|464.11|462.11|464.01|462.01|15
1605226190000|2020-11-13 00:09:50|464.1|462.1|464.06|462.06|464.11|462.11|464.02|462.02|20
1605226200000|2020-11-13 00:10:00|463.96|461.96|463.98|461.98|463.98|461.98|463.86|461.86|18
1605226210000|2020-11-13 00:10:10|463.97|461.97|463.88|461.88|463.97|461.97|463.87|461.87|17
1605226220000|2020-11-13 00:10:20|463.9|461.9|464.13|462.13|464.13|462.13|463.88|461.88|9
1605226230000|2020-11-13 00:10:30|464.15|462.15|464.13|462.13|464.15|462.15|464.13|462.13|3
1605226240000|2020-11-13 00:10:40|464.14|462.14|463.99|461.99|464.15|462.15|463.99|461.99|10
1605226250000|2020-11-13 00:10:50|463.93|461.93|463.8|461.8|463.99|461.99|463.78|461.78|15
1605226260000|2020-11-13 00:11:00|463.81|461.81|463.76|461.76|463.83|461.83|463.74|461.74|15
1605226270000|2020-11-13 00:11:10|463.74|461.74|463.75|461.75|463.76|461.76|463.73|461.73|12
1605226280000|2020-11-13 00:11:20|463.74|461.74|463.69|461.69|463.75|461.75|463.69|461.69|10
1605226290000|2020-11-13 00:11:30|463.64|461.64|463.66|461.66|463.68|461.68|463.59|461.59|10
1605226300000|2020-11-13 00:11:40|463.6|461.6|463.64|461.64|463.64|461.64|463.6|461.6|5
1605226310000|2020-11-13 00:11:50|463.63|461.63|463.55|461.55|463.63|461.63|463.54|461.54|17
1605226320000|2020-11-13 00:12:00|463.54|461.54|463.36|461.36|463.54|461.54|463.36|461.36|25
1605226330000|2020-11-13 00:12:10|463.37|461.37|463.36|461.36|463.42|461.42|463.35|461.35|23
1605226340000|2020-11-13 00:12:20|463.39|461.39|463.44|461.44|463.45|461.45|463.39|461.39|23
1605226350000|2020-11-13 00:12:30|463.43|461.43|463.3|461.3|463.44|461.44|463.3|461.3|16
1605226360000|2020-11-13 00:12:40|463.29|461.29|462.95|460.95|463.3|461.3|462.95|460.95|16
1605226370000|2020-11-13 00:12:50|462.88|460.88|462.8|460.8|462.88|460.88|462.8|460.8|12
1605226380000|2020-11-13 00:13:00|462.83|460.83|463.28|461.28|463.28|461.28|462.83|460.83|19
1605226390000|2020-11-13 00:13:10|463.29|461.29|463.02|461.02|463.3|461.3|463.02|461.02|19
1605226400000|2020-11-13 00:13:20|463.05|461.05|463.15|461.15|463.15|461.15|463.01|461.01|22
1605226410000|2020-11-13 00:13:30|463.14|461.14|463|461|463.21|461.21|463|461|27
1605226420000|2020-11-13 00:13:40|462.98|460.98|463.04|461.04|463.04|461.04|462.98|460.98|4
1605226430000|2020-11-13 00:13:50|463.06|461.06|463.15|461.15|463.15|461.15|463.06|461.06|6
1605226440000|2020-11-13 00:14:00|463.16|461.16|463.19|461.19|463.19|461.19|463.16|461.16|3
1605226450000|2020-11-13 00:14:10|463.18|461.18|463.03|461.03|463.18|461.18|463.03|461.03|6
1605226460000|2020-11-13 00:14:20|463.02|461.02|463|461|463.07|461.07|462.97|460.97|9
1605226470000|2020-11-13 00:14:30|463.03|461.03|462.98|460.98|463.03|461.03|462.98|460.98|3
1605226480000|2020-11-13 00:14:40|462.97|460.97|463.13|461.13|463.13|461.13|462.9|460.9|14
1605226490000|2020-11-13 00:14:50|463.16|461.16|463.13|461.13|463.17|461.17|463.13|461.13|5
1605226500000|2020-11-13 00:15:00|463.14|461.14|463.16|461.16|463.16|461.16|463.14|461.14|2
1605226520000|2020-11-13 00:15:20|463.17|461.17|463.45|461.45|463.57|461.57|463.17|461.17|14
1605226530000|2020-11-13 00:15:30|463.46|461.46|463.54|461.54|463.54|461.54|463.46|461.46|3
1605226550000|2020-11-13 00:15:50|463.51|461.51|463.42|461.42|463.51|461.51|463.42|461.42|5
1605226560000|2020-11-13 00:16:00|463.38|461.38|463.47|461.47|463.47|461.47|463.38|461.38|5
1605226570000|2020-11-13 00:16:10|463.46|461.46|463.5|461.5|463.5|461.5|463.46|461.46|3
1605226580000|2020-11-13 00:16:20|463.43|461.43|463.52|461.52|463.52|461.52|463.43|461.43|3
1605226590000|2020-11-13 00:16:30|463.53|461.53|463.57|461.57|463.57|461.57|463.53|461.53|2
1605226600000|2020-11-13 00:16:40|463.49|461.49|463.44|461.44|463.49|461.49|463.41|461.41|5
1605226610000|2020-11-13 00:16:50|463.41|461.41|463.4|461.4|463.42|461.42|463.4|461.4|4
1605226620000|2020-11-13 00:17:00|463.36|461.36|463.33|461.33|463.36|461.36|463.32|461.32|6
1605226640000|2020-11-13 00:17:20|463.32|461.32|463.28|461.28|463.32|461.32|463.28|461.28|2
1605226650000|2020-11-13 00:17:30|463.27|461.27|463.3|461.3|463.3|461.3|463.25|461.25|6
1605226660000|2020-11-13 00:17:40|463.34|461.34|463.43|461.43|463.43|461.43|463.34|461.34|6
1605226670000|2020-11-13 00:17:50|463.42|461.42|463.48|461.48|463.48|461.48|463.42|461.42|4
1605226680000|2020-11-13 00:18:00|463.47|461.47|463.28|461.28|463.47|461.47|463.23|461.23|20
1605226690000|2020-11-13 00:18:10|463.29|461.29|463.28|461.28|463.3|461.3|463.26|461.26|15
1605226700000|2020-11-13 00:18:20|463.3|461.3|463.3|461.3|463.34|461.34|463.3|461.3|5
1605226710000|2020-11-13 00:18:30|463.31|461.31|463.41|461.41|463.41|461.41|463.31|461.31|4
1605226720000|2020-11-13 00:18:40|463.45|461.45|463.4|461.4|463.45|461.45|463.39|461.39|10
1605226730000|2020-11-13 00:18:50|463.41|461.41|463.45|461.45|463.45|461.45|463.41|461.41|3
1605226740000|2020-11-13 00:19:00|463.44|461.44|463.45|461.45|463.45|461.45|463.44|461.44|2
1605226750000|2020-11-13 00:19:10|463.44|461.44|463.44|461.44|463.44|461.44|463.44|461.44|1
1605226760000|2020-11-13 00:19:20|463.45|461.45|463.47|461.47|463.47|461.47|463.45|461.45|2
1605226770000|2020-11-13 00:19:30|463.49|461.49|463.5|461.5|463.5|461.5|463.49|461.49|2
1605226780000|2020-11-13 00:19:40|463.52|461.52|463.61|461.61|463.61|461.61|463.52|461.52|3
1605226790000|2020-11-13 00:19:50|463.67|461.67|463.51|461.51|463.67|461.67|463.51|461.51|4
1605226800000|2020-11-13 00:20:00|463.52|461.52|463.54|461.54|463.55|461.55|463.51|461.51|4
1605226810000|2020-11-13 00:20:10|463.57|461.57|463.57|461.57|463.57|461.57|463.57|461.57|1
1605226820000|2020-11-13 00:20:20|463.58|461.58|463.57|461.57|463.58|461.58|463.57|461.57|2
1605226830000|2020-11-13 00:20:30|463.59|461.59|463.68|461.68|463.68|461.68|463.57|461.57|5
1605226850000|2020-11-13 00:20:50|463.62|461.62|463.84|461.84|463.84|461.84|463.62|461.62|7
1605226860000|2020-11-13 00:21:00|463.88|461.88|463.88|461.88|463.88|461.88|463.88|461.88|1
1605226870000|2020-11-13 00:21:10|463.9|461.9|464.01|462.01|464.01|462.01|463.9|461.9|4
1605226880000|2020-11-13 00:21:20|464.05|462.05|464.05|462.05|464.05|462.05|464.05|462.05|1
1605226890000|2020-11-13 00:21:30|464.09|462.09|464.09|462.09|464.09|462.09|464.09|462.09|1
1605226900000|2020-11-13 00:21:40|464.12|462.12|464.14|462.14|464.14|462.14|464.12|462.12|3
1605226910000|2020-11-13 00:21:50|464.15|462.15|464.18|462.18|464.19|462.19|464.15|462.15|4
1605226920000|2020-11-13 00:22:00|464.22|462.22|464.21|462.21|464.22|462.22|464.21|462.21|2
1605226930000|2020-11-13 00:22:10|464.18|462.18|464.17|462.17|464.21|462.21|464.17|462.17|9
1605226950000|2020-11-13 00:22:30|464.18|462.18|464.26|462.26|464.27|462.27|464.18|462.18|7
1605226960000|2020-11-13 00:22:40|464.28|462.28|464.3|462.3|464.3|462.3|464.28|462.28|2
1605226970000|2020-11-13 00:22:50|464.31|462.31|464.36|462.36|464.36|462.36|464.31|462.31|3
1605226980000|2020-11-13 00:23:00|464.41|462.41|464.41|462.41|464.41|462.41|464.41|462.41|1
1605226990000|2020-11-13 00:23:10|464.36|462.36|464.41|462.41|464.41|462.41|464.36|462.36|2
1605227000000|2020-11-13 00:23:20|464.47|462.47|464.54|462.54|464.54|462.54|464.47|462.47|2
1605227010000|2020-11-13 00:23:30|464.6|462.6|464.73|462.73|464.73|462.73|464.6|462.6|4
1605227020000|2020-11-13 00:23:40|464.86|462.86|465.08|463.08|465.08|463.08|464.86|462.86|5
1605227030000|2020-11-13 00:23:50|465.1|463.1|465.18|463.18|465.18|463.18|465.07|463.07|7
1605227040000|2020-11-13 00:24:00|465.19|463.19|465.51|463.51|465.52|463.52|465.19|463.19|16
1605227050000|2020-11-13 00:24:10|465.5|463.5|465.38|463.38|465.51|463.51|465.38|463.38|12
1605227060000|2020-11-13 00:24:20|465.35|463.35|465.22|463.22|465.38|463.38|465.22|463.22|9
1605227070000|2020-11-13 00:24:30|465.21|463.21|465.25|463.25|465.26|463.26|465.21|463.21|5
1605227080000|2020-11-13 00:24:40|465.24|463.24|465.26|463.26|465.26|463.26|465.24|463.24|8
1605227090000|2020-11-13 00:24:50|465.27|463.27|465.34|463.34|465.34|463.34|465.26|463.26|6
1605227100000|2020-11-13 00:25:00|465.38|463.38|465.64|463.64|465.64|463.64|465.38|463.38|10
1605227110000|2020-11-13 00:25:10|465.56|463.56|465.53|463.53|465.64|463.64|465.53|463.53|11
1605227120000|2020-11-13 00:25:20|465.56|463.56|465.64|463.64|465.64|463.64|465.56|463.56|8
1605227130000|2020-11-13 00:25:30|465.65|463.65|465.71|463.71|465.71|463.71|465.56|463.56|11
1605227140000|2020-11-13 00:25:40|465.7|463.7|465.66|463.66|465.7|463.7|465.66|463.66|3
1605227150000|2020-11-13 00:25:50|465.63|463.63|465.71|463.71|465.87|463.87|465.62|463.62|11
1605227160000|2020-11-13 00:26:00|465.7|463.7|465.7|463.7|465.7|463.7|465.69|463.69|3
1605227170000|2020-11-13 00:26:10|465.69|463.69|465.39|463.39|465.69|463.69|465.35|463.35|10
1605227180000|2020-11-13 00:26:20|465.41|463.41|465.39|463.39|465.46|463.46|465.35|463.35|12
1605227190000|2020-11-13 00:26:30|465.38|463.38|465.36|463.36|465.38|463.38|465.32|463.32|21
1605227200000|2020-11-13 00:26:40|465.39|463.39|465.47|463.47|465.48|463.48|465.39|463.39|12
1605227210000|2020-11-13 00:26:50|465.46|463.46|465.45|463.45|465.48|463.48|465.43|463.43|7
1605227220000|2020-11-13 00:27:00|465.43|463.43|465.43|463.43|465.46|463.46|465.43|463.43|4
1605227240000|2020-11-13 00:27:20|465.42|463.42|465.12|463.12|465.43|463.43|465.12|463.12|13
1605227250000|2020-11-13 00:27:30|465.15|463.15|465.29|463.29|465.3|463.3|465.15|463.15|23
1605227260000|2020-11-13 00:27:40|465.3|463.3|465.47|463.47|465.47|463.47|465.3|463.3|9
1605227270000|2020-11-13 00:27:50|465.44|463.44|465.35|463.35|465.44|463.44|465.33|463.33|15
1605227280000|2020-11-13 00:28:00|465.3|463.3|465.32|463.32|465.36|463.36|465.23|463.23|16
1605227290000|2020-11-13 00:28:10|465.31|463.31|465.39|463.39|465.42|463.42|465.29|463.29|19
1605227300000|2020-11-13 00:28:20|465.37|463.37|465.36|463.36|465.39|463.39|465.36|463.36|4
1605227310000|2020-11-13 00:28:30|465.37|463.37|465.45|463.45|465.45|463.45|465.37|463.37|12
1605227320000|2020-11-13 00:28:40|465.46|463.46|465.34|463.34|465.46|463.46|465.34|463.34|9
1605227330000|2020-11-13 00:28:50|465.39|463.39|465.38|463.38|465.4|463.4|465.36|463.36|7
1605227340000|2020-11-13 00:29:00|465.37|463.37|465.44|463.44|465.46|463.46|465.37|463.37|15
1605227350000|2020-11-13 00:29:10|465.45|463.45|465.52|463.52|465.53|463.53|465.45|463.45|6
1605227360000|2020-11-13 00:29:20|465.53|463.53|465.52|463.52|465.53|463.53|465.52|463.52|2
1605227370000|2020-11-13 00:29:30|465.54|463.54|465.53|463.53|465.54|463.54|465.52|463.52|4
1605227380000|2020-11-13 00:29:40|465.5|463.5|465.49|463.49|465.5|463.5|465.49|463.49|2
1605227400000|2020-11-13 00:30:00|465.5|463.5|465.45|463.45|465.56|463.56|465.45|463.45|9
1605227410000|2020-11-13 00:30:10|465.42|463.42|465.5|463.5|465.52|463.52|465.42|463.42|11
1605227420000|2020-11-13 00:30:20|465.49|463.49|465.38|463.38|465.5|463.5|465.37|463.37|9
1605227430000|2020-11-13 00:30:30|465.39|463.39|465.43|463.43|465.43|463.43|465.38|463.38|4
1605227440000|2020-11-13 00:30:40|465.46|463.46|465.46|463.46|465.47|463.47|465.46|463.46|3
1605227450000|2020-11-13 00:30:50|465.45|463.45|465.4|463.4|465.45|463.45|465.4|463.4|4
1605227460000|2020-11-13 00:31:00|465.28|463.28|465.1|463.1|465.3|463.3|465.05|463.05|16
1605227470000|2020-11-13 00:31:10|465.12|463.12|464.77|462.77|465.12|463.12|464.77|462.77|10
1605227480000|2020-11-13 00:31:20|464.78|462.78|464.69|462.69|464.78|462.78|464.69|462.69|10
1605227490000|2020-11-13 00:31:30|464.68|462.68|464.69|462.69|464.69|462.69|464.67|462.67|4
1605227500000|2020-11-13 00:31:40|464.68|462.68|464.69|462.69|464.7|462.7|464.68|462.68|7
1605227510000|2020-11-13 00:31:50|464.65|462.65|464.65|462.65|464.67|462.67|464.64|462.64|7
1605227520000|2020-11-13 00:32:00|464.64|462.64|464.6|462.6|464.66|462.66|464.51|462.51|23
1605227530000|2020-11-13 00:32:10|464.59|462.59|464.63|462.63|464.64|462.64|464.56|462.56|10
1605227540000|2020-11-13 00:32:20|464.62|462.62|464.82|462.82|464.82|462.82|464.61|462.61|11
1605227550000|2020-11-13 00:32:30|464.85|462.85|464.89|462.89|464.89|462.89|464.84|462.84|17
1605227560000|2020-11-13 00:32:40|464.88|462.88|464.91|462.91|464.94|462.94|464.81|462.81|12
1605227570000|2020-11-13 00:32:50|464.94|462.94|464.91|462.91|464.97|462.97|464.82|462.82|17
1605227580000|2020-11-13 00:33:00|464.84|462.84|465.08|463.08|465.08|463.08|464.8|462.8|6
1605227590000|2020-11-13 00:33:10|465.02|463.02|465.27|463.27|465.28|463.28|465.02|463.02|20
1605227600000|2020-11-13 00:33:20|465.26|463.26|465.19|463.19|465.27|463.27|465.19|463.19|7
1605227610000|2020-11-13 00:33:30|465.2|463.2|465.16|463.16|465.24|463.24|465.16|463.16|11
1605227620000|2020-11-13 00:33:40|465.15|463.15|465.14|463.14|465.16|463.16|465.13|463.13|14
1605227630000|2020-11-13 00:33:50|465.13|463.13|465.3|463.3|465.3|463.3|465.13|463.13|19
1605227640000|2020-11-13 00:34:00|465.31|463.31|465.53|463.53|465.53|463.53|465.3|463.3|22
1605227650000|2020-11-13 00:34:10|465.52|463.52|465.36|463.36|465.55|463.55|465.35|463.35|13
1605227660000|2020-11-13 00:34:20|465.35|463.35|465.31|463.31|465.36|463.36|465.3|463.3|7
1605227670000|2020-11-13 00:34:30|465.3|463.3|465.29|463.29|465.34|463.34|465.29|463.29|13
1605227680000|2020-11-13 00:34:40|465.3|463.3|465.46|463.46|465.5|463.5|465.3|463.3|14
1605227690000|2020-11-13 00:34:50|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|1
1605227700000|2020-11-13 00:35:00|465.6|463.6|465.59|463.59|465.6|463.6|465.57|463.57|8
1605227710000|2020-11-13 00:35:10|465.6|463.6|465.48|463.48|465.6|463.6|465.48|463.48|8
1605227720000|2020-11-13 00:35:20|465.51|463.51|465.55|463.55|465.55|463.55|465.45|463.45|16
1605227730000|2020-11-13 00:35:30|465.57|463.57|465.59|463.59|465.59|463.59|465.54|463.54|11
1605227740000|2020-11-13 00:35:40|465.58|463.58|465.67|463.67|465.69|463.69|465.58|463.58|17
1605227750000|2020-11-13 00:35:50|465.66|463.66|465.55|463.55|465.66|463.66|465.54|463.54|12
1605227760000|2020-11-13 00:36:00|465.54|463.54|465.45|463.45|465.59|463.59|465.45|463.45|13
1605227770000|2020-11-13 00:36:10|465.49|463.49|465.31|463.31|465.49|463.49|465.31|463.31|9
1605227780000|2020-11-13 00:36:20|465.37|463.37|465.29|463.29|465.38|463.38|465.2|463.2|19
1605227790000|2020-11-13 00:36:30|465.26|463.26|465.34|463.34|465.34|463.34|465.26|463.26|13
1605227800000|2020-11-13 00:36:40|465.32|463.32|465.71|463.71|465.83|463.83|465.3|463.3|19
1605227810000|2020-11-13 00:36:50|465.78|463.78|465.84|463.84|465.9|463.9|465.71|463.71|18
1605227820000|2020-11-13 00:37:00|465.85|463.85|465.84|463.84|465.85|463.85|465.81|463.81|12
1605227830000|2020-11-13 00:37:10|465.83|463.83|465.67|463.67|465.83|463.83|465.67|463.67|17
1605227840000|2020-11-13 00:37:20|465.68|463.68|465.69|463.69|465.69|463.69|465.67|463.67|17
1605227850000|2020-11-13 00:37:30|465.67|463.67|465.69|463.69|465.7|463.7|465.67|463.67|9
1605227860000|2020-11-13 00:37:40|465.68|463.68|465.73|463.73|465.75|463.75|465.68|463.68|16
1605227870000|2020-11-13 00:37:50|465.75|463.75|465.73|463.73|465.78|463.78|465.72|463.72|10
1605227880000|2020-11-13 00:38:00|465.72|463.72|465.64|463.64|465.72|463.72|465.63|463.63|10
1605227890000|2020-11-13 00:38:10|465.51|463.51|465.64|463.64|465.75|463.75|465.51|463.51|16
1605227900000|2020-11-13 00:38:20|465.66|463.66|465.64|463.64|465.74|463.74|465.64|463.64|8
1605227910000|2020-11-13 00:38:30|465.67|463.67|465.73|463.73|465.75|463.75|465.64|463.64|10
1605227920000|2020-11-13 00:38:40|465.79|463.79|465.77|463.77|465.8|463.8|465.76|463.76|12
1605227930000|2020-11-13 00:38:50|465.74|463.74|465.73|463.73|465.74|463.74|465.67|463.67|9
1605227940000|2020-11-13 00:39:00|465.71|463.71|465.71|463.71|465.71|463.71|465.71|463.71|1
1605227950000|2020-11-13 00:39:10|465.69|463.69|465.71|463.71|465.71|463.71|465.69|463.69|2
1605227960000|2020-11-13 00:39:20|465.7|463.7|465.53|463.53|465.72|463.72|465.52|463.52|18
1605227970000|2020-11-13 00:39:30|465.52|463.52|465.53|463.53|465.54|463.54|465.52|463.52|8
1605227980000|2020-11-13 00:39:40|465.5|463.5|465.57|463.57|465.57|463.57|465.5|463.5|3
1605227990000|2020-11-13 00:39:50|465.56|463.56|465.55|463.55|465.56|463.56|465.55|463.55|2
1605228000000|2020-11-13 00:40:00|465.56|463.56|465.55|463.55|465.56|463.56|465.49|463.49|11
1605228010000|2020-11-13 00:40:10|465.51|463.51|465.48|463.48|465.51|463.51|465.48|463.48|2
1605228020000|2020-11-13 00:40:20|465.5|463.5|465.61|463.61|465.89|463.89|465.46|463.46|17
1605228030000|2020-11-13 00:40:30|465.62|463.62|465.63|463.63|465.66|463.66|465.62|463.62|13
1605228040000|2020-11-13 00:40:40|465.64|463.64|465.75|463.75|465.75|463.75|465.64|463.64|8
1605228050000|2020-11-13 00:40:50|465.74|463.74|465.75|463.75|465.75|463.75|465.74|463.74|10
1605228060000|2020-11-13 00:41:00|465.74|463.74|465.71|463.71|465.74|463.74|465.67|463.67|14
1605228070000|2020-11-13 00:41:10|465.72|463.72|465.75|463.75|465.75|463.75|465.68|463.68|15
1605228080000|2020-11-13 00:41:20|465.76|463.76|465.73|463.73|465.77|463.77|465.73|463.73|11
1605228090000|2020-11-13 00:41:30|465.78|463.78|465.84|463.84|465.85|463.85|465.78|463.78|9
1605228100000|2020-11-13 00:41:40|465.85|463.85|466.23|464.23|466.23|464.23|465.84|463.84|17
1605228110000|2020-11-13 00:41:50|466.24|464.24|466.28|464.28|466.32|464.32|466.23|464.23|16
1605228120000|2020-11-13 00:42:00|466.31|464.31|466.51|464.51|466.51|464.51|466.31|464.31|16
1605228130000|2020-11-13 00:42:10|466.5|464.5|466.48|464.48|466.54|464.54|466.46|464.46|23
1605228140000|2020-11-13 00:42:20|466.47|464.47|466.45|464.45|466.53|464.53|466.45|464.45|29
1605228150000|2020-11-13 00:42:30|466.47|464.47|466.47|464.47|466.49|464.49|466.44|464.44|16
1605228160000|2020-11-13 00:42:40|466.5|464.5|466.25|464.25|466.5|464.5|466.22|464.22|29
1605228170000|2020-11-13 00:42:50|466.27|464.27|466.27|464.27|466.28|464.28|466.25|464.25|13
1605228180000|2020-11-13 00:43:00|466.29|464.29|466.47|464.47|466.47|464.47|466.29|464.29|8
1605228190000|2020-11-13 00:43:10|466.48|464.48|466.47|464.47|466.48|464.48|466.47|464.47|4
1605228200000|2020-11-13 00:43:20|466.48|464.48|466.48|464.48|466.48|464.48|466.48|464.48|1
1605228210000|2020-11-13 00:43:30|466.47|464.47|466.48|464.48|466.48|464.48|466.47|464.47|8
1605228220000|2020-11-13 00:43:40|466.47|464.47|466.46|464.46|466.48|464.48|466.43|464.43|17
1605228230000|2020-11-13 00:43:50|466.47|464.47|466.49|464.49|466.52|464.52|466.42|464.42|16
1605228240000|2020-11-13 00:44:00|466.51|464.51|466.51|464.51|466.52|464.52|466.48|464.48|20
1605228250000|2020-11-13 00:44:10|466.52|464.52|466.51|464.51|466.52|464.52|466.47|464.47|26
1605228260000|2020-11-13 00:44:20|466.5|464.5|466.5|464.5|466.51|464.51|466.48|464.48|29
1605228270000|2020-11-13 00:44:30|466.49|464.49|466.54|464.54|466.56|464.56|466.49|464.49|18
1605228280000|2020-11-13 00:44:40|466.53|464.53|466.54|464.54|466.56|464.56|466.52|464.52|15
1605228290000|2020-11-13 00:44:50|466.55|464.55|466.53|464.53|466.57|464.57|466.53|464.53|10
1605228300000|2020-11-13 00:45:00|466.56|464.56|466.65|464.65|466.65|464.65|466.56|464.56|12
1605228310000|2020-11-13 00:45:10|466.64|464.64|466.43|464.43|466.64|464.64|466.42|464.42|25
1605228320000|2020-11-13 00:45:20|466.37|464.37|466.4|464.4|466.46|464.46|466.36|464.36|19
1605228330000|2020-11-13 00:45:30|466.48|464.48|466.71|464.71|466.71|464.71|466.48|464.48|21
1605228340000|2020-11-13 00:45:40|466.76|464.76|466.93|464.93|466.96|464.96|466.76|464.76|20
1605228350000|2020-11-13 00:45:50|466.92|464.92|466.99|464.99|466.99|464.99|466.79|464.79|15
1605228360000|2020-11-13 00:46:00|467|465|467|465|467|465|467|465|1
1605228370000|2020-11-13 00:46:10|467.01|465.01|467.04|465.04|467.04|465.04|467.01|465.01|5
1605228380000|2020-11-13 00:46:20|467.09|465.09|467.14|465.14|467.16|465.16|467.08|465.08|5
1605228390000|2020-11-13 00:46:30|467.15|465.15|467.19|465.19|467.19|465.19|467.15|465.15|6
1605228400000|2020-11-13 00:46:40|467.21|465.21|467.21|465.21|467.21|465.21|467.21|465.21|1
1605228410000|2020-11-13 00:46:50|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|1
1605228420000|2020-11-13 00:47:00|467.21|465.21|467.21|465.21|467.23|465.23|467.2|465.2|9
1605228430000|2020-11-13 00:47:10|467.19|465.19|467.19|465.19|467.19|465.19|467.19|465.19|1
1605228440000|2020-11-13 00:47:20|467.2|465.2|467.3|465.3|467.32|465.32|467.2|465.2|7
1605228450000|2020-11-13 00:47:30|467.31|465.31|467.32|465.32|467.32|465.32|467.28|465.28|5
1605228460000|2020-11-13 00:47:40|467.34|465.34|467.46|465.46|467.46|465.46|467.33|465.33|7
1605228470000|2020-11-13 00:47:50|467.49|465.49|467.55|465.55|467.56|465.56|467.49|465.49|10
1605228480000|2020-11-13 00:48:00|467.54|465.54|467.16|465.16|467.54|465.54|467.13|465.13|24
1605228490000|2020-11-13 00:48:10|467.21|465.21|467.38|465.38|467.42|465.42|467.15|465.15|25
1605228500000|2020-11-13 00:48:20|467.37|465.37|467.42|465.42|467.42|465.42|467.36|465.36|8
1605228510000|2020-11-13 00:48:30|467.41|465.41|467.36|465.36|467.43|465.43|467.36|465.36|7
1605228520000|2020-11-13 00:48:40|467.35|465.35|467.51|465.51|467.52|465.52|467.35|465.35|9
1605228530000|2020-11-13 00:48:50|467.49|465.49|467.36|465.36|467.49|465.49|467.36|465.36|11
1605228540000|2020-11-13 00:49:00|467.41|465.41|467.31|465.31|467.43|465.43|467.31|465.31|11
1605228550000|2020-11-13 00:49:10|467.32|465.32|467.32|465.32|467.33|465.33|467.29|465.29|8
1605228560000|2020-11-13 00:49:20|467.29|465.29|467.21|465.21|467.34|465.34|467.18|465.18|12
1605228570000|2020-11-13 00:49:30|467.2|465.2|467.04|465.04|467.24|465.24|467.03|465.03|12
1605228580000|2020-11-13 00:49:40|467.03|465.03|466.86|464.86|467.12|465.12|466.86|464.86|23
1605228590000|2020-11-13 00:49:50|466.89|464.89|466.66|464.66|466.98|464.98|466.66|464.66|29
1605228600000|2020-11-13 00:50:00|466.65|464.65|466.32|464.32|466.66|464.66|466.31|464.31|18
1605228610000|2020-11-13 00:50:10|466.33|464.33|466.18|464.18|466.33|464.33|466.18|464.18|19
1605228620000|2020-11-13 00:50:20|466.17|464.17|466|464|466.18|464.18|466|464|11
1605228630000|2020-11-13 00:50:30|465.99|463.99|465.99|463.99|466.02|464.02|465.99|463.99|11
1605228640000|2020-11-13 00:50:40|465.98|463.98|465.95|463.95|465.98|463.98|465.95|463.95|2
1605228650000|2020-11-13 00:50:50|465.93|463.93|465.7|463.7|465.93|463.93|465.7|463.7|20
1605228660000|2020-11-13 00:51:00|465.68|463.68|465.87|463.87|465.99|463.99|465.68|463.68|24
1605228670000|2020-11-13 00:51:10|465.88|463.88|466.09|464.09|466.15|464.15|465.88|463.88|20
1605228680000|2020-11-13 00:51:20|466.16|464.16|466.14|464.14|466.16|464.16|466.06|464.06|17
1605228690000|2020-11-13 00:51:30|466.15|464.15|466.01|464.01|466.18|464.18|466.01|464.01|23
1605228700000|2020-11-13 00:51:40|465.99|463.99|466.03|464.03|466.19|464.19|465.99|463.99|23
1605228710000|2020-11-13 00:51:50|466.12|464.12|466.15|464.15|466.15|464.15|466.12|464.12|10
1605228720000|2020-11-13 00:52:00|466.1|464.1|466.13|464.13|466.21|464.21|466.09|464.09|9
1605228730000|2020-11-13 00:52:10|466.14|464.14|466.06|464.06|466.18|464.18|466.05|464.05|17
1605228740000|2020-11-13 00:52:20|466.08|464.08|466.07|464.07|466.11|464.11|466.05|464.05|13
1605228750000|2020-11-13 00:52:30|466.06|464.06|466.15|464.15|466.15|464.15|466|464|13
1605228760000|2020-11-13 00:52:40|466.1|464.1|466.06|464.06|466.15|464.15|466.05|464.05|13
1605228770000|2020-11-13 00:52:50|466.08|464.08|465.97|463.97|466.09|464.09|465.95|463.95|23
1605228780000|2020-11-13 00:53:00|466|464|465.95|463.95|466|464|465.95|463.95|4
1605228790000|2020-11-13 00:53:10|465.94|463.94|465.9|463.9|465.96|463.96|465.9|463.9|12
1605228800000|2020-11-13 00:53:20|465.92|463.92|465.92|463.92|465.92|463.92|465.87|463.87|14
1605228810000|2020-11-13 00:53:30|465.98|463.98|466.11|464.11|466.12|464.12|465.96|463.96|21
1605228820000|2020-11-13 00:53:40|466.09|464.09|465.97|463.97|466.1|464.1|465.96|463.96|14
1605228830000|2020-11-13 00:53:50|465.96|463.96|465.92|463.92|465.96|463.96|465.92|463.92|3
1605228840000|2020-11-13 00:54:00|465.93|463.93|465.96|463.96|466.03|464.03|465.93|463.93|8
1605228850000|2020-11-13 00:54:10|465.99|463.99|465.96|463.96|465.99|463.99|465.96|463.96|8
1605228860000|2020-11-13 00:54:20|465.97|463.97|466|464|466|464|465.97|463.97|2
1605228870000|2020-11-13 00:54:30|465.99|463.99|465.95|463.95|465.99|463.99|465.94|463.94|8
1605228880000|2020-11-13 00:54:40|465.94|463.94|465.83|463.83|465.94|463.94|465.83|463.83|9
1605228890000|2020-11-13 00:54:50|465.86|463.86|465.85|463.85|465.86|463.86|465.85|463.85|6
1605228900000|2020-11-13 00:55:00|465.86|463.86|465.9|463.9|465.9|463.9|465.82|463.82|18
1605228910000|2020-11-13 00:55:10|465.87|463.87|465.9|463.9|465.91|463.91|465.84|463.84|17
1605228920000|2020-11-13 00:55:20|465.89|463.89|465.76|463.76|465.89|463.89|465.76|463.76|14
1605228930000|2020-11-13 00:55:30|465.69|463.69|465.61|463.61|465.73|463.73|465.55|463.55|12
1605228940000|2020-11-13 00:55:40|465.63|463.63|465.71|463.71|465.74|463.74|465.63|463.63|12
1605228950000|2020-11-13 00:55:50|465.68|463.68|465.33|463.33|465.71|463.71|465.3|463.3|15
1605228960000|2020-11-13 00:56:00|465.3|463.3|465.26|463.26|465.32|463.32|465.26|463.26|5
1605228970000|2020-11-13 00:56:10|465.27|463.27|465.24|463.24|465.27|463.27|465.23|463.23|6
1605228980000|2020-11-13 00:56:20|465.23|463.23|465.25|463.25|465.25|463.25|465.23|463.23|9
1605228990000|2020-11-13 00:56:30|465.23|463.23|465.23|463.23|465.25|463.25|465.23|463.23|4
1605229000000|2020-11-13 00:56:40|465.21|463.21|465.19|463.19|465.23|463.23|465.16|463.16|8
1605229010000|2020-11-13 00:56:50|465.17|463.17|465.19|463.19|465.23|463.23|465.17|463.17|17
1605229020000|2020-11-13 00:57:00|465.18|463.18|465.03|463.03|465.21|463.21|465.03|463.03|16
1605229030000|2020-11-13 00:57:10|465.02|463.02|465.06|463.06|465.09|463.09|465|463|17
1605229040000|2020-11-13 00:57:20|465.05|463.05|465.17|463.17|465.17|463.17|465.05|463.05|9
1605229050000|2020-11-13 00:57:30|465.21|463.21|465.21|463.21|465.21|463.21|465.21|463.21|1
1605229060000|2020-11-13 00:57:40|465.22|463.22|465.31|463.31|465.33|463.33|465.22|463.22|12
1605229070000|2020-11-13 00:57:50|465.34|463.34|465.32|463.32|465.4|463.4|465.31|463.31|10
1605229080000|2020-11-13 00:58:00|465.33|463.33|465.28|463.28|465.38|463.38|465.25|463.25|22
1605229090000|2020-11-13 00:58:10|465.25|463.25|465.32|463.32|465.32|463.32|465.21|463.21|17
1605229100000|2020-11-13 00:58:20|465.31|463.31|465.22|463.22|465.33|463.33|465.16|463.16|13
1605229110000|2020-11-13 00:58:30|465.23|463.23|465.22|463.22|465.25|463.25|465.2|463.2|13
1605229120000|2020-11-13 00:58:40|465.24|463.24|465.22|463.22|465.28|463.28|465.22|463.22|9
1605229130000|2020-11-13 00:58:50|465.26|463.26|465.22|463.22|465.26|463.26|465.22|463.22|4
1605229140000|2020-11-13 00:59:00|465.17|463.17|465.11|463.11|465.18|463.18|465.11|463.11|10
1605229150000|2020-11-13 00:59:10|465.12|463.12|465.29|463.29|465.29|463.29|465.11|463.11|11
1605229160000|2020-11-13 00:59:20|465.28|463.28|465.23|463.23|465.29|463.29|465.23|463.23|10
1605229170000|2020-11-13 00:59:30|465.26|463.26|465.29|463.29|465.29|463.29|465.26|463.26|13
1605229180000|2020-11-13 00:59:40|465.3|463.3|465.19|463.19|465.37|463.37|465.19|463.19|19
1605229190000|2020-11-13 00:59:50|465.22|463.22|465.32|463.32|465.35|463.35|465.22|463.22|16
1605229200000|2020-11-13 01:00:00|465.33|463.33|465.42|463.42|465.43|463.43|465.32|463.32|17
1605229210000|2020-11-13 01:00:10|465.43|463.43|465.35|463.35|465.43|463.43|465.35|463.35|16
1605229220000|2020-11-13 01:00:20|465.34|463.34|465.51|463.51|465.51|463.51|465.34|463.34|15
1605229230000|2020-11-13 01:00:30|465.56|463.56|465.6|463.6|465.6|463.6|465.51|463.51|11
1605229240000|2020-11-13 01:00:40|465.62|463.62|465.65|463.65|465.67|463.67|465.62|463.62|18
1605229250000|2020-11-13 01:00:50|465.64|463.64|465.63|463.63|465.65|463.65|465.63|463.63|5
1605229260000|2020-11-13 01:01:00|465.64|463.64|465.79|463.79|465.82|463.82|465.62|463.62|12
1605229270000|2020-11-13 01:01:10|465.81|463.81|465.78|463.78|465.81|463.81|465.72|463.72|21
1605229280000|2020-11-13 01:01:20|465.77|463.77|465.77|463.77|465.79|463.79|465.72|463.72|17
1605229290000|2020-11-13 01:01:30|465.76|463.76|465.53|463.53|465.76|463.76|465.53|463.53|22
1605229300000|2020-11-13 01:01:40|465.54|463.54|465.54|463.54|465.66|463.66|465.53|463.53|22
1605229310000|2020-11-13 01:01:50|465.66|463.66|465.68|463.68|465.68|463.68|465.53|463.53|20
1605229320000|2020-11-13 01:02:00|465.67|463.67|465.5|463.5|465.68|463.68|465.38|463.38|18
1605229330000|2020-11-13 01:02:10|465.47|463.47|465.39|463.39|465.51|463.51|465.33|463.33|12
1605229340000|2020-11-13 01:02:20|465.4|463.4|465.08|463.08|465.4|463.4|465.08|463.08|19
1605229350000|2020-11-13 01:02:30|465.09|463.09|465.29|463.29|465.31|463.31|465.09|463.09|18
1605229360000|2020-11-13 01:02:40|465.33|463.33|465.29|463.29|465.33|463.33|465.25|463.25|25
1605229370000|2020-11-13 01:02:50|465.28|463.28|465.27|463.27|465.28|463.28|465.26|463.26|7
1605229380000|2020-11-13 01:03:00|465.28|463.28|465.22|463.22|465.28|463.28|465.22|463.22|11
1605229390000|2020-11-13 01:03:10|465.24|463.24|465.26|463.26|465.27|463.27|465.22|463.22|15
1605229400000|2020-11-13 01:03:20|465.3|463.3|465.32|463.32|465.38|463.38|465.3|463.3|6
1605229410000|2020-11-13 01:03:30|465.31|463.31|465.35|463.35|465.36|463.36|465.29|463.29|15
1605229420000|2020-11-13 01:03:40|465.39|463.39|465.51|463.51|465.54|463.54|465.39|463.39|15
1605229430000|2020-11-13 01:03:50|465.5|463.5|465.52|463.52|465.56|463.56|465.49|463.49|13
1605229440000|2020-11-13 01:04:00|465.53|463.53|465.54|463.54|465.64|463.64|465.52|463.52|10
1605229450000|2020-11-13 01:04:10|465.55|463.55|465.65|463.65|465.69|463.69|465.55|463.55|9
1605229460000|2020-11-13 01:04:20|465.68|463.68|465.63|463.63|465.71|463.71|465.63|463.63|16
1605229470000|2020-11-13 01:04:30|465.64|463.64|465.68|463.68|465.71|463.71|465.63|463.63|18
1605229480000|2020-11-13 01:04:40|465.71|463.71|465.66|463.66|465.71|463.71|465.66|463.66|13
1605229490000|2020-11-13 01:04:50|465.68|463.68|465.62|463.62|465.68|463.68|465.62|463.62|3
1605229500000|2020-11-13 01:05:00|465.63|463.63|465.75|463.75|465.75|463.75|465.62|463.62|19
1605229510000|2020-11-13 01:05:10|465.76|463.76|465.8|463.8|465.82|463.82|465.76|463.76|9
1605229520000|2020-11-13 01:05:20|465.81|463.81|465.78|463.78|465.86|463.86|465.74|463.74|16
1605229530000|2020-11-13 01:05:30|465.77|463.77|465.91|463.91|465.95|463.95|465.77|463.77|12
1605229540000|2020-11-13 01:05:40|465.92|463.92|465.87|463.87|465.92|463.92|465.85|463.85|6
1605229550000|2020-11-13 01:05:50|465.94|463.94|465.85|463.85|465.96|463.96|465.85|463.85|13
1605229560000|2020-11-13 01:06:00|465.92|463.92|465.93|463.93|465.93|463.93|465.92|463.92|2
1605229580000|2020-11-13 01:06:20|465.96|463.96|466.07|464.07|466.1|464.1|465.96|463.96|11
1605229590000|2020-11-13 01:06:30|466.06|464.06|466.09|464.09|466.09|464.09|466.03|464.03|14
1605229600000|2020-11-13 01:06:40|466.08|464.08|466.04|464.04|466.12|464.12|466.04|464.04|13
1605229610000|2020-11-13 01:06:50|466.03|464.03|466.06|464.06|466.06|464.06|466.03|464.03|8
1605229620000|2020-11-13 01:07:00|465.99|463.99|465.79|463.79|465.99|463.99|465.78|463.78|19
1605229630000|2020-11-13 01:07:10|465.8|463.8|465.92|463.92|465.92|463.92|465.78|463.78|9
1605229640000|2020-11-13 01:07:20|465.89|463.89|466.04|464.04|466.06|464.06|465.89|463.89|23
1605229650000|2020-11-13 01:07:30|466.09|464.09|466|464|466.09|464.09|465.99|463.99|12
1605229660000|2020-11-13 01:07:40|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|1
1605229670000|2020-11-13 01:07:50|466.02|464.02|466.03|464.03|466.03|464.03|466.01|464.01|4
1605229680000|2020-11-13 01:08:00|466.04|464.04|466.08|464.08|466.11|464.11|466.02|464.02|12
1605229690000|2020-11-13 01:08:10|466.11|464.11|466.17|464.17|466.17|464.17|466.1|464.1|11
1605229700000|2020-11-13 01:08:20|466.18|464.18|466.16|464.16|466.28|464.28|466.11|464.11|18
1605229710000|2020-11-13 01:08:30|466.14|464.14|466.14|464.14|466.15|464.15|466.13|464.13|11
1605229720000|2020-11-13 01:08:40|466.15|464.15|466.14|464.14|466.16|464.16|466.14|464.14|14
1605229730000|2020-11-13 01:08:50|466.16|464.16|466.25|464.25|466.25|464.25|466.14|464.14|12
1605229740000|2020-11-13 01:09:00|466.24|464.24|466.26|464.26|466.26|464.26|466.24|464.24|3
1605229750000|2020-11-13 01:09:10|466.3|464.3|466.37|464.37|466.37|464.37|466.3|464.3|5
1605229760000|2020-11-13 01:09:20|466.42|464.42|466.45|464.45|466.56|464.56|466.41|464.41|14
1605229770000|2020-11-13 01:09:30|466.48|464.48|466.56|464.56|466.59|464.59|466.48|464.48|16
1605229780000|2020-11-13 01:09:40|466.53|464.53|466.61|464.61|466.61|464.61|466.52|464.52|14
1605229790000|2020-11-13 01:09:50|466.56|464.56|466.51|464.51|466.56|464.56|466.51|464.51|6
1605229800000|2020-11-13 01:10:00|466.52|464.52|466.55|464.55|466.55|464.55|466.51|464.51|13
1605229810000|2020-11-13 01:10:10|466.56|464.56|466.64|464.64|466.66|464.66|466.56|464.56|10
1605229820000|2020-11-13 01:10:20|466.65|464.65|466.66|464.66|466.69|464.69|466.64|464.64|14
1605229830000|2020-11-13 01:10:30|466.65|464.65|466.68|464.68|466.72|464.72|466.64|464.64|12
1605229840000|2020-11-13 01:10:40|466.71|464.71|466.8|464.8|466.82|464.82|466.68|464.68|26
1605229850000|2020-11-13 01:10:50|466.79|464.79|466.73|464.73|466.8|464.8|466.66|464.66|26
1605229860000|2020-11-13 01:11:00|466.74|464.74|466.76|464.76|466.8|464.8|466.71|464.71|24
1605229870000|2020-11-13 01:11:10|466.78|464.78|466.73|464.73|466.78|464.78|466.71|464.71|9
1605229880000|2020-11-13 01:11:20|466.72|464.72|466.71|464.71|466.76|464.76|466.69|464.69|18
1605229890000|2020-11-13 01:11:30|466.72|464.72|466.78|464.78|466.8|464.8|466.71|464.71|9
1605229900000|2020-11-13 01:11:40|466.74|464.74|466.93|464.93|466.93|464.93|466.74|464.74|18
1605229910000|2020-11-13 01:11:50|466.94|464.94|466.86|464.86|466.94|464.94|466.82|464.82|18
1605229920000|2020-11-13 01:12:00|466.87|464.87|466.96|464.96|466.96|464.96|466.77|464.77|7
1605229930000|2020-11-13 01:12:10|466.99|464.99|466.92|464.92|466.99|464.99|466.89|464.89|9
1605229940000|2020-11-13 01:12:20|466.91|464.91|466.94|464.94|466.95|464.95|466.9|464.9|20
1605229950000|2020-11-13 01:12:30|466.95|464.95|466.99|464.99|466.99|464.99|466.94|464.94|12
1605229960000|2020-11-13 01:12:40|466.98|464.98|467|465|467.03|465.03|466.97|464.97|12
1605229970000|2020-11-13 01:12:50|467.02|465.02|467.05|465.05|467.05|465.05|467|465|4
1605229980000|2020-11-13 01:13:00|467.06|465.06|467.16|465.16|467.16|465.16|467.06|465.06|8
1605229990000|2020-11-13 01:13:10|467.17|465.17|467.19|465.19|467.19|465.19|467.16|465.16|8
1605230000000|2020-11-13 01:13:20|467.21|465.21|467.61|465.61|467.61|465.61|467.21|465.21|10
1605230010000|2020-11-13 01:13:30|467.69|465.69|467.75|465.75|467.75|465.75|467.69|465.69|8
1605230020000|2020-11-13 01:13:40|467.76|465.76|467.8|465.8|467.86|465.86|467.75|465.75|10
1605230030000|2020-11-13 01:13:50|467.77|465.77|467.88|465.88|467.88|465.88|467.74|465.74|10
1605230040000|2020-11-13 01:14:00|467.85|465.85|467.84|465.84|467.9|465.9|467.77|465.77|23
1605230050000|2020-11-13 01:14:10|467.83|465.83|467.89|465.89|467.89|465.89|467.83|465.83|4
1605230060000|2020-11-13 01:14:20|467.88|465.88|467.86|465.86|467.9|465.9|467.86|465.86|13
1605230070000|2020-11-13 01:14:30|467.83|465.83|467.79|465.79|467.83|465.83|467.78|465.78|8
1605230080000|2020-11-13 01:14:40|467.78|465.78|467.84|465.84|467.85|465.85|467.78|465.78|13
1605230090000|2020-11-13 01:14:50|467.85|465.85|467.89|465.89|467.89|465.89|467.85|465.85|3
1605230100000|2020-11-13 01:15:00|467.91|465.91|467.94|465.94|467.94|465.94|467.9|465.9|8
1605230110000|2020-11-13 01:15:10|467.93|465.93|468.03|466.03|468.03|466.03|467.91|465.91|9
1605230120000|2020-11-13 01:15:20|468.05|466.05|468.04|466.04|468.08|466.08|468|466|9
1605230130000|2020-11-13 01:15:30|468.05|466.05|468.1|466.1|468.1|466.1|468.03|466.03|9
1605230140000|2020-11-13 01:15:40|468.13|466.13|468.26|466.26|468.26|466.26|468.12|466.12|13
1605230150000|2020-11-13 01:15:50|468.27|466.27|468.32|466.32|468.4|466.4|468.27|466.27|25
1605230160000|2020-11-13 01:16:00|468.3|466.3|468.43|466.43|468.43|466.43|468.29|466.29|14
1605230170000|2020-11-13 01:16:10|468.45|466.45|468.42|466.42|468.51|466.51|468.4|466.4|12
1605230180000|2020-11-13 01:16:20|468.41|466.41|468.45|466.45|468.46|466.46|468.41|466.41|12
1605230190000|2020-11-13 01:16:30|468.46|466.46|468.47|466.47|468.52|466.52|468.44|466.44|20
1605230200000|2020-11-13 01:16:40|468.46|466.46|468.35|466.35|468.48|466.48|468.32|466.32|10
1605230210000|2020-11-13 01:16:50|468.38|466.38|468.22|466.22|468.38|466.38|468.21|466.21|11
1605230220000|2020-11-13 01:17:00|468.21|466.21|468.32|466.32|468.33|466.33|468.17|466.17|13
1605230230000|2020-11-13 01:17:10|468.29|466.29|468.21|466.21|468.29|466.29|468.21|466.21|7
1605230240000|2020-11-13 01:17:20|468.19|466.19|468.2|466.2|468.2|466.2|468.19|466.19|4
1605230250000|2020-11-13 01:17:30|468.18|466.18|468.3|466.3|468.4|466.4|468.17|466.17|26
1605230260000|2020-11-13 01:17:40|468.28|466.28|468.08|466.08|468.29|466.29|468|466|23
1605230270000|2020-11-13 01:17:50|468.09|466.09|468.08|466.08|468.11|466.11|468.06|466.06|14
1605230280000|2020-11-13 01:18:00|468.07|466.07|468.08|466.08|468.08|466.08|468.06|466.06|8
1605230290000|2020-11-13 01:18:10|468|466|467.99|465.99|468.01|466.01|467.99|465.99|3
1605230300000|2020-11-13 01:18:20|468|466|468.25|466.25|468.26|466.26|467.99|465.99|15
1605230310000|2020-11-13 01:18:30|468.26|466.26|468.25|466.25|468.28|466.28|468.23|466.23|16
1605230320000|2020-11-13 01:18:40|468.28|466.28|468.22|466.22|468.28|466.28|468.14|466.14|28
1605230330000|2020-11-13 01:18:50|468.24|466.24|468.27|466.27|468.27|466.27|468.24|466.24|6
1605230340000|2020-11-13 01:19:00|468.28|466.28|468.15|466.15|468.36|466.36|468.13|466.13|18
1605230350000|2020-11-13 01:19:10|468.14|466.14|468.18|466.18|468.21|466.21|468.14|466.14|10
1605230360000|2020-11-13 01:19:20|468.16|466.16|468.16|466.16|468.16|466.16|468.16|466.16|1
1605230370000|2020-11-13 01:19:30|468.09|466.09|468.08|466.08|468.13|466.13|468.07|466.07|11
1605230380000|2020-11-13 01:19:40|468.07|466.07|468.09|466.09|468.11|466.11|468.07|466.07|13
1605230390000|2020-11-13 01:19:50|468.1|466.1|468.13|466.13|468.15|466.15|468.1|466.1|20
1605230400000|2020-11-13 01:20:00|468.14|466.14|468.14|466.14|468.14|466.14|468.1|466.1|11
1605230410000|2020-11-13 01:20:10|468.16|466.16|468.09|466.09|468.16|466.16|468.08|466.08|15
1605230420000|2020-11-13 01:20:20|468.08|466.08|468.01|466.01|468.1|466.1|468.01|466.01|17
1605230430000|2020-11-13 01:20:30|468|466|467.95|465.95|468|466|467.93|465.93|23
1605230440000|2020-11-13 01:20:40|467.96|465.96|467.94|465.94|467.96|465.96|467.94|465.94|11
1605230450000|2020-11-13 01:20:50|467.95|465.95|467.99|465.99|467.99|465.99|467.94|465.94|17
1605230460000|2020-11-13 01:21:00|468.03|466.03|467.96|465.96|468.03|466.03|467.95|465.95|13
1605230470000|2020-11-13 01:21:10|467.94|465.94|467.78|465.78|467.94|465.94|467.76|465.76|24
1605230480000|2020-11-13 01:21:20|467.75|465.75|467.63|465.63|467.76|465.76|467.63|465.63|11
1605230490000|2020-11-13 01:21:30|467.64|465.64|467.6|465.6|467.64|465.64|467.6|465.6|11
1605230500000|2020-11-13 01:21:40|467.58|465.58|467.57|465.57|467.59|465.59|467.38|465.38|22
1605230510000|2020-11-13 01:21:50|467.58|465.58|467.6|465.6|467.6|465.6|467.57|465.57|15
1605230520000|2020-11-13 01:22:00|467.59|465.59|467.29|465.29|467.59|465.59|467.26|465.26|22
1605230530000|2020-11-13 01:22:10|467.22|465.22|467.19|465.19|467.27|465.27|467.18|465.18|18
1605230540000|2020-11-13 01:22:20|467.22|465.22|467.25|465.25|467.34|465.34|467.17|465.17|32
1605230550000|2020-11-13 01:22:30|467.27|465.27|467.26|465.26|467.37|465.37|467.19|465.19|25
1605230560000|2020-11-13 01:22:40|467.27|465.27|467.18|465.18|467.27|465.27|467.18|465.18|17
1605230570000|2020-11-13 01:22:50|467.19|465.19|467.21|465.21|467.27|465.27|467.16|465.16|20
1605230580000|2020-11-13 01:23:00|467.22|465.22|467.2|465.2|467.23|465.23|467.19|465.19|23
1605230590000|2020-11-13 01:23:10|467.21|465.21|467.21|465.21|467.21|465.21|467.18|465.18|11
1605230600000|2020-11-13 01:23:20|467.23|465.23|467.39|465.39|467.4|465.4|467.23|465.23|21
1605230610000|2020-11-13 01:23:30|467.41|465.41|467.36|465.36|467.44|465.44|467.36|465.36|17
1605230620000|2020-11-13 01:23:40|467.33|465.33|467.36|465.36|467.38|465.38|467.32|465.32|16
1605230630000|2020-11-13 01:23:50|467.38|465.38|467.38|465.38|467.42|465.42|467.36|465.36|18
1605230640000|2020-11-13 01:24:00|467.4|465.4|467.16|465.16|467.4|465.4|467.15|465.15|16
1605230650000|2020-11-13 01:24:10|467.15|465.15|467.14|465.14|467.16|465.16|467.14|465.14|14
1605230660000|2020-11-13 01:24:20|467.15|465.15|467.17|465.17|467.17|465.17|467.14|465.14|10
1605230670000|2020-11-13 01:24:30|467.18|465.18|467.25|465.25|467.25|465.25|467.18|465.18|15
1605230680000|2020-11-13 01:24:40|467.24|465.24|467.41|465.41|467.45|465.45|467.22|465.22|25
1605230690000|2020-11-13 01:24:50|467.4|465.4|467.26|465.26|467.42|465.42|467.25|465.25|25
1605230700000|2020-11-13 01:25:00|467.25|465.25|467.17|465.17|467.28|465.28|467.17|465.17|15
1605230710000|2020-11-13 01:25:10|467.18|465.18|467.18|465.18|467.2|465.2|467.17|465.17|9
1605230720000|2020-11-13 01:25:20|467.21|465.21|467.24|465.24|467.27|465.27|467.21|465.21|18
1605230730000|2020-11-13 01:25:30|467.25|465.25|467.34|465.34|467.38|465.38|467.25|465.25|22
1605230740000|2020-11-13 01:25:40|467.33|465.33|467.29|465.29|467.33|465.33|467.28|465.28|11
1605230750000|2020-11-13 01:25:50|467.28|465.28|467.34|465.34|467.34|465.34|467.26|465.26|22
1605230760000|2020-11-13 01:26:00|467.33|465.33|467.35|465.35|467.44|465.44|467.31|465.31|22
1605230770000|2020-11-13 01:26:10|467.38|465.38|467.35|465.35|467.38|465.38|467.31|465.31|20
1605230780000|2020-11-13 01:26:20|467.33|465.33|467.41|465.41|467.42|465.42|467.33|465.33|28
1605230790000|2020-11-13 01:26:30|467.42|465.42|467.51|465.51|467.6|465.6|467.39|465.39|19
1605230800000|2020-11-13 01:26:40|467.71|465.71|467.57|465.57|467.72|465.72|467.53|465.53|23
1605230810000|2020-11-13 01:26:50|467.65|465.65|467.54|465.54|467.68|465.68|467.53|465.53|29
1605230820000|2020-11-13 01:27:00|467.53|465.53|467.56|465.56|467.64|465.64|467.52|465.52|21
1605230830000|2020-11-13 01:27:10|467.54|465.54|467.5|465.5|467.54|465.54|467.45|465.45|16
1605230840000|2020-11-13 01:27:20|467.48|465.48|467.41|465.41|467.51|465.51|467.3|465.3|21
1605230850000|2020-11-13 01:27:30|467.39|465.39|467.34|465.34|467.43|465.43|467.32|465.32|21
1605230860000|2020-11-13 01:27:40|467.33|465.33|467.38|465.38|467.38|465.38|467.29|465.29|12
1605230870000|2020-11-13 01:27:50|467.39|465.39|467.33|465.33|467.42|465.42|467.3|465.3|17
1605230880000|2020-11-13 01:28:00|467.32|465.32|467.14|465.14|467.32|465.32|467.14|465.14|19
1605230890000|2020-11-13 01:28:10|467.16|465.16|467.39|465.39|467.41|465.41|467.16|465.16|19
1605230900000|2020-11-13 01:28:20|467.4|465.4|467.19|465.19|467.45|465.45|467.17|465.17|26
1605230910000|2020-11-13 01:28:30|467.2|465.2|467|465|467.21|465.21|466.99|464.99|19
1605230920000|2020-11-13 01:28:40|466.99|464.99|466.87|464.87|466.99|464.99|466.85|464.85|28
1605230930000|2020-11-13 01:28:50|466.88|464.88|466.93|464.93|466.96|464.96|466.88|464.88|17
1605230940000|2020-11-13 01:29:00|466.92|464.92|466.91|464.91|466.93|464.93|466.88|464.88|20
1605230950000|2020-11-13 01:29:10|466.89|464.89|466.71|464.71|466.91|464.91|466.71|464.71|18
1605230960000|2020-11-13 01:29:20|466.66|464.66|466.5|464.5|466.69|464.69|466.5|464.5|22
1605230970000|2020-11-13 01:29:30|466.44|464.44|466.26|464.26|466.45|464.45|466.26|464.26|13
1605230980000|2020-11-13 01:29:40|466.27|464.27|466.29|464.29|466.3|464.3|466.27|464.27|8
1605230990000|2020-11-13 01:29:50|466.3|464.3|466.33|464.33|466.37|464.37|466.23|464.23|23
1605231000000|2020-11-13 01:30:00|466.32|464.32|466.4|464.4|466.43|464.43|466.31|464.31|20
1605231010000|2020-11-13 01:30:10|466.37|464.37|466.47|464.47|466.5|464.5|466.37|464.37|10
1605231020000|2020-11-13 01:30:20|466.46|464.46|466.4|464.4|466.46|464.46|466.4|464.4|4
1605231030000|2020-11-13 01:30:30|466.41|464.41|466.45|464.45|466.47|464.47|466.38|464.38|25
1605231040000|2020-11-13 01:30:40|466.38|464.38|466.4|464.4|466.47|464.47|466.37|464.37|20
1605231050000|2020-11-13 01:30:50|466.42|464.42|466.33|464.33|466.46|464.46|466.32|464.32|14
1605231060000|2020-11-13 01:31:00|466.34|464.34|466.37|464.37|466.41|464.41|466.33|464.33|27
1605231070000|2020-11-13 01:31:10|466.4|464.4|466.34|464.34|466.4|464.4|466.31|464.31|20
1605231080000|2020-11-13 01:31:20|466.33|464.33|466.33|464.33|466.34|464.34|466.27|464.27|16
1605231090000|2020-11-13 01:31:30|466.31|464.31|466.21|464.21|466.32|464.32|466.21|464.21|19
1605231100000|2020-11-13 01:31:40|466.19|464.19|466.13|464.13|466.19|464.19|466.07|464.07|21
1605231110000|2020-11-13 01:31:50|466.14|464.14|466.16|464.16|466.17|464.17|466.12|464.12|8
1605231120000|2020-11-13 01:32:00|466.15|464.15|466.06|464.06|466.15|464.15|466.06|464.06|11
1605231130000|2020-11-13 01:32:10|466.08|464.08|466.04|464.04|466.09|464.09|465.97|463.97|15
1605231140000|2020-11-13 01:32:20|466.01|464.01|466.12|464.12|466.14|464.14|466.01|464.01|15
1605231150000|2020-11-13 01:32:30|466.13|464.13|466.12|464.12|466.14|464.14|466.09|464.09|22
1605231160000|2020-11-13 01:32:40|466.11|464.11|466.16|464.16|466.22|464.22|466.09|464.09|26
1605231170000|2020-11-13 01:32:50|466.14|464.14|466.05|464.05|466.14|464.14|466.01|464.01|18
1605231180000|2020-11-13 01:33:00|466.04|464.04|466.09|464.09|466.11|464.11|466.02|464.02|20
1605231190000|2020-11-13 01:33:10|466.14|464.14|466.25|464.25|466.26|464.26|466.14|464.14|8
1605231200000|2020-11-13 01:33:20|466.24|464.24|466.23|464.23|466.27|464.27|466.23|464.23|16
1605231210000|2020-11-13 01:33:30|466.24|464.24|466.23|464.23|466.28|464.28|466.23|464.23|18
1605231220000|2020-11-13 01:33:40|466.24|464.24|466.38|464.38|466.38|464.38|466.21|464.21|14
1605231230000|2020-11-13 01:33:50|466.45|464.45|466.46|464.46|466.54|464.54|466.44|464.44|21
1605231240000|2020-11-13 01:34:00|466.45|464.45|466.35|464.35|466.45|464.45|466.35|464.35|22
1605231250000|2020-11-13 01:34:10|466.37|464.37|466.72|464.72|466.73|464.73|466.37|464.37|23
1605231260000|2020-11-13 01:34:20|466.71|464.71|466.67|464.67|466.75|464.75|466.6|464.6|22
1605231270000|2020-11-13 01:34:30|466.62|464.62|466.56|464.56|466.63|464.63|466.53|464.53|21
1605231280000|2020-11-13 01:34:40|466.57|464.57|466.66|464.66|466.67|464.67|466.57|464.57|11
1605231290000|2020-11-13 01:34:50|466.64|464.64|466.56|464.56|466.64|464.64|466.56|464.56|14
1605231300000|2020-11-13 01:35:00|466.55|464.55|466.54|464.54|466.55|464.55|466.54|464.54|4
1605231310000|2020-11-13 01:35:10|466.55|464.55|466.57|464.57|466.59|464.59|466.54|464.54|6
1605231320000|2020-11-13 01:35:20|466.56|464.56|466.86|464.86|466.86|464.86|466.56|464.56|13
1605231330000|2020-11-13 01:35:30|466.87|464.87|466.92|464.92|466.94|464.94|466.85|464.85|10
1605231340000|2020-11-13 01:35:40|466.93|464.93|467.12|465.12|467.17|465.17|466.87|464.87|20
1605231350000|2020-11-13 01:35:50|467.1|465.1|467|465|467.12|465.12|466.96|464.96|21
1605231360000|2020-11-13 01:36:00|467.01|465.01|466.79|464.79|467.01|465.01|466.79|464.79|11
1605231370000|2020-11-13 01:36:10|466.78|464.78|466.78|464.78|466.79|464.79|466.78|464.78|3
1605231380000|2020-11-13 01:36:20|466.76|464.76|466.94|464.94|466.95|464.95|466.76|464.76|19
1605231390000|2020-11-13 01:36:30|466.95|464.95|466.8|464.8|467.04|465.04|466.79|464.79|28
1605231400000|2020-11-13 01:36:40|466.78|464.78|466.73|464.73|466.79|464.79|466.67|464.67|19
1605231410000|2020-11-13 01:36:50|466.74|464.74|466.7|464.7|466.74|464.74|466.67|464.67|21
1605231420000|2020-11-13 01:37:00|466.71|464.71|466.72|464.72|466.76|464.76|466.69|464.69|18
1605231430000|2020-11-13 01:37:10|466.73|464.73|466.64|464.64|466.73|464.73|466.62|464.62|16
1605231440000|2020-11-13 01:37:20|466.65|464.65|466.64|464.64|466.65|464.65|466.63|464.63|4
1605231450000|2020-11-13 01:37:30|466.61|464.61|466.71|464.71|466.71|464.71|466.61|464.61|5
1605231460000|2020-11-13 01:37:40|466.75|464.75|466.9|464.9|466.93|464.93|466.72|464.72|15
1605231470000|2020-11-13 01:37:50|466.91|464.91|466.95|464.95|466.98|464.98|466.87|464.87|16
1605231480000|2020-11-13 01:38:00|466.97|464.97|466.99|464.99|467|465|466.97|464.97|7
1605231490000|2020-11-13 01:38:10|467|465|467.03|465.03|467.04|465.04|467|465|14
1605231500000|2020-11-13 01:38:20|467.09|465.09|466.95|464.95|467.09|465.09|466.91|464.91|18
1605231510000|2020-11-13 01:38:30|466.94|464.94|466.94|464.94|466.97|464.97|466.94|464.94|8
1605231520000|2020-11-13 01:38:40|466.92|464.92|466.93|464.93|466.93|464.93|466.91|464.91|4
1605231530000|2020-11-13 01:38:50|466.92|464.92|466.92|464.92|466.92|464.92|466.92|464.92|1
1605231540000|2020-11-13 01:39:00|466.89|464.89|466.9|464.9|466.9|464.9|466.89|464.89|2
1605231550000|2020-11-13 01:39:10|466.89|464.89|466.9|464.9|466.9|464.9|466.89|464.89|2
1605231560000|2020-11-13 01:39:20|466.89|464.89|466.76|464.76|466.89|464.89|466.76|464.76|10
1605231570000|2020-11-13 01:39:30|466.67|464.67|466.78|464.78|466.78|464.78|466.67|464.67|9
1605231580000|2020-11-13 01:39:40|466.79|464.79|466.83|464.83|466.83|464.83|466.79|464.79|4
1605231590000|2020-11-13 01:39:50|466.84|464.84|466.95|464.95|466.95|464.95|466.84|464.84|10
1605231600000|2020-11-13 01:40:00|467|465|467.01|465.01|467.01|465.01|466.97|464.97|6
1605231610000|2020-11-13 01:40:10|467.04|465.04|467.33|465.33|467.36|465.36|467.04|465.04|17
1605231620000|2020-11-13 01:40:20|467.35|465.35|467.42|465.42|467.5|465.5|467.35|465.35|20
1605231630000|2020-11-13 01:40:30|467.47|465.47|467.54|465.54|467.54|465.54|467.38|465.38|19
1605231640000|2020-11-13 01:40:40|467.55|465.55|467.6|465.6|467.66|465.66|467.52|465.52|23
1605231650000|2020-11-13 01:40:50|467.7|465.7|467.73|465.73|467.73|465.73|467.69|465.69|18
1605231660000|2020-11-13 01:41:00|467.72|465.72|467.69|465.69|467.72|465.72|467.69|465.69|5
1605231670000|2020-11-13 01:41:10|467.58|465.58|467.54|465.54|467.64|465.64|467.54|465.54|22
1605231680000|2020-11-13 01:41:20|467.55|465.55|467.46|465.46|467.61|465.61|467.44|465.44|17
1605231690000|2020-11-13 01:41:30|467.47|465.47|467.54|465.54|467.54|465.54|467.47|465.47|13
1605231700000|2020-11-13 01:41:40|467.56|465.56|467.68|465.68|467.7|465.7|467.55|465.55|11
1605231710000|2020-11-13 01:41:50|467.69|465.69|467.69|465.69|467.69|465.69|467.64|465.64|14
1605231720000|2020-11-13 01:42:00|467.68|465.68|467.68|465.68|467.69|465.69|467.66|465.66|7
1605231730000|2020-11-13 01:42:10|467.67|465.67|467.6|465.6|467.67|465.67|467.6|465.6|3
1605231740000|2020-11-13 01:42:20|467.59|465.59|467.56|465.56|467.61|465.61|467.55|465.55|11
1605231750000|2020-11-13 01:42:30|467.55|465.55|467.57|465.57|467.58|465.58|467.53|465.53|12
1605231760000|2020-11-13 01:42:40|467.56|465.56|467.43|465.43|467.58|465.58|467.43|465.43|13
1605231770000|2020-11-13 01:42:50|467.42|465.42|467.3|465.3|467.43|465.43|467.3|465.3|7
1605231780000|2020-11-13 01:43:00|467.28|465.28|467.28|465.28|467.28|465.28|467.25|465.25|5
1605231790000|2020-11-13 01:43:10|467.27|465.27|467.26|465.26|467.27|465.27|467.1|465.1|18
1605231800000|2020-11-13 01:43:20|467.24|465.24|467.32|465.32|467.35|465.35|467.18|465.18|14
1605231810000|2020-11-13 01:43:30|467.35|465.35|467.3|465.3|467.35|465.35|467.3|465.3|12
1605231820000|2020-11-13 01:43:40|467.33|465.33|467.41|465.41|467.43|465.43|467.33|465.33|19
1605231830000|2020-11-13 01:43:50|467.36|465.36|467.34|465.34|467.44|465.44|467.29|465.29|21
1605231840000|2020-11-13 01:44:00|467.37|465.37|467.45|465.45|467.45|465.45|467.37|465.37|12
1605231850000|2020-11-13 01:44:10|467.47|465.47|467.49|465.49|467.53|465.53|467.44|465.44|17
1605231860000|2020-11-13 01:44:20|467.51|465.51|467.5|465.5|467.51|465.51|467.49|465.49|10
1605231870000|2020-11-13 01:44:30|467.51|465.51|467.51|465.51|467.51|465.51|467.47|465.47|5
1605231880000|2020-11-13 01:44:40|467.48|465.48|467.12|465.12|467.48|465.48|467.12|465.12|15
1605231890000|2020-11-13 01:44:50|467.11|465.11|467.18|465.18|467.18|465.18|467.11|465.11|4
1605231900000|2020-11-13 01:45:00|467.17|465.17|467.21|465.21|467.26|465.26|467.16|465.16|14
1605231910000|2020-11-13 01:45:10|467.22|465.22|467.25|465.25|467.26|465.26|467.19|465.19|22
1605231920000|2020-11-13 01:45:20|467.26|465.26|467.24|465.24|467.26|465.26|467.23|465.23|4
1605231930000|2020-11-13 01:45:30|467.23|465.23|467.23|465.23|467.24|465.24|467.21|465.21|13
1605231940000|2020-11-13 01:45:40|467.24|465.24|467.2|465.2|467.28|465.28|467.2|465.2|17
1605231950000|2020-11-13 01:45:50|467.18|465.18|467.02|465.02|467.18|465.18|467.02|465.02|11
1605231960000|2020-11-13 01:46:00|467|465|466.98|464.98|467.01|465.01|466.97|464.97|5
1605231970000|2020-11-13 01:46:10|466.97|464.97|467.05|465.05|467.05|465.05|466.97|464.97|6
1605231980000|2020-11-13 01:46:20|467.04|465.04|466.99|464.99|467.04|465.04|466.99|464.99|5
1605231990000|2020-11-13 01:46:30|466.98|464.98|466.9|464.9|466.99|464.99|466.9|464.9|7
1605232000000|2020-11-13 01:46:40|466.86|464.86|466.72|464.72|466.94|464.94|466.72|464.72|13
1605232010000|2020-11-13 01:46:50|466.71|464.71|466.67|464.67|466.73|464.73|466.65|464.65|14
1605232020000|2020-11-13 01:47:00|466.66|464.66|466.65|464.65|466.67|464.67|466.64|464.64|14
1605232030000|2020-11-13 01:47:10|466.64|464.64|466.5|464.5|466.65|464.65|466.5|464.5|10
1605232040000|2020-11-13 01:47:20|466.49|464.49|466.43|464.43|466.49|464.49|466.43|464.43|7
1605232050000|2020-11-13 01:47:30|466.46|464.46|466.54|464.54|466.55|464.55|466.46|464.46|7
1605232060000|2020-11-13 01:47:40|466.55|464.55|466.62|464.62|466.62|464.62|466.54|464.54|9
1605232070000|2020-11-13 01:47:50|466.61|464.61|466.57|464.57|466.65|464.65|466.57|464.57|17
1605232080000|2020-11-13 01:48:00|466.58|464.58|466.61|464.61|466.63|464.63|466.57|464.57|14
1605232090000|2020-11-13 01:48:10|466.62|464.62|466.59|464.59|466.63|464.63|466.59|464.59|6
1605232100000|2020-11-13 01:48:20|466.56|464.56|466.54|464.54|466.58|464.58|466.54|464.54|6
1605232110000|2020-11-13 01:48:30|466.53|464.53|466.53|464.53|466.54|464.54|466.53|464.53|13
1605232120000|2020-11-13 01:48:40|466.54|464.54|466.37|464.37|466.54|464.54|466.37|464.37|10
1605232130000|2020-11-13 01:48:50|466.38|464.38|466.38|464.38|466.39|464.39|466.37|464.37|9
1605232140000|2020-11-13 01:49:00|466.39|464.39|466.4|464.4|466.41|464.41|466.34|464.34|18
1605232150000|2020-11-13 01:49:10|466.42|464.42|466.49|464.49|466.51|464.51|466.42|464.42|5
1605232160000|2020-11-13 01:49:20|466.5|464.5|466.53|464.53|466.53|464.53|466.49|464.49|7
1605232170000|2020-11-13 01:49:30|466.51|464.51|466.53|464.53|466.53|464.53|466.5|464.5|8
1605232180000|2020-11-13 01:49:40|466.52|464.52|466.48|464.48|466.52|464.52|466.48|464.48|11
1605232190000|2020-11-13 01:49:50|466.51|464.51|466.61|464.61|466.63|464.63|466.51|464.51|9
1605232200000|2020-11-13 01:50:00|466.6|464.6|466.63|464.63|466.65|464.65|466.52|464.52|17
1605232210000|2020-11-13 01:50:10|466.64|464.64|466.68|464.68|466.7|464.7|466.63|464.63|11
1605232220000|2020-11-13 01:50:20|466.65|464.65|466.53|464.53|466.7|464.7|466.49|464.49|21
1605232230000|2020-11-13 01:50:30|466.51|464.51|466.42|464.42|466.53|464.53|466.41|464.41|18
1605232240000|2020-11-13 01:50:40|466.44|464.44|466.44|464.44|466.45|464.45|466.44|464.44|3
1605232250000|2020-11-13 01:50:50|466.41|464.41|466.42|464.42|466.42|464.42|466.38|464.38|13
1605232260000|2020-11-13 01:51:00|466.41|464.41|466.43|464.43|466.43|464.43|466.41|464.41|5
1605232270000|2020-11-13 01:51:10|466.49|464.49|466.43|464.43|466.49|464.49|466.43|464.43|8
1605232300000|2020-11-13 01:51:40|466.46|464.46|466.43|464.43|466.46|464.46|466.43|464.43|2
1605232310000|2020-11-13 01:51:50|466.39|464.39|466.4|464.4|466.4|464.4|466.39|464.39|2
1605232320000|2020-11-13 01:52:00|466.41|464.41|466.38|464.38|466.41|464.41|466.37|464.37|15
1605232330000|2020-11-13 01:52:10|466.37|464.37|466.51|464.51|466.55|464.55|466.31|464.31|20
1605232340000|2020-11-13 01:52:20|466.55|464.55|466.79|464.79|466.84|464.84|466.53|464.53|24
1605232350000|2020-11-13 01:52:30|466.78|464.78|466.77|464.77|466.81|464.81|466.6|464.6|30
1605232360000|2020-11-13 01:52:40|466.7|464.7|466.57|464.57|466.7|464.7|466.56|464.56|15
1605232370000|2020-11-13 01:52:50|466.59|464.59|466.54|464.54|466.59|464.59|466.53|464.53|19
1605232380000|2020-11-13 01:53:00|466.55|464.55|466.51|464.51|466.58|464.58|466.5|464.5|21
1605232390000|2020-11-13 01:53:10|466.52|464.52|466.71|464.71|466.72|464.72|466.5|464.5|12
1605232400000|2020-11-13 01:53:20|466.7|464.7|466.55|464.55|466.72|464.72|466.55|464.55|17
1605232410000|2020-11-13 01:53:30|466.57|464.57|466.55|464.55|466.6|464.6|466.48|464.48|16
1605232420000|2020-11-13 01:53:40|466.5|464.5|466.52|464.52|466.53|464.53|466.48|464.48|6
1605232430000|2020-11-13 01:53:50|466.54|464.54|466.52|464.52|466.56|464.56|466.47|464.47|22
1605232440000|2020-11-13 01:54:00|466.51|464.51|466.49|464.49|466.51|464.51|466.45|464.45|19
1605232450000|2020-11-13 01:54:10|466.51|464.51|466.5|464.5|466.52|464.52|466.49|464.49|8
1605232460000|2020-11-13 01:54:20|466.48|464.48|466.52|464.52|466.52|464.52|466.46|464.46|4
1605232470000|2020-11-13 01:54:30|466.48|464.48|466.61|464.61|466.7|464.7|466.48|464.48|21
1605232480000|2020-11-13 01:54:40|466.6|464.6|466.67|464.67|466.69|464.69|466.6|464.6|14
1605232490000|2020-11-13 01:54:50|466.66|464.66|466.73|464.73|466.73|464.73|466.64|464.64|23
1605232500000|2020-11-13 01:55:00|466.74|464.74|466.77|464.77|466.77|464.77|466.73|464.73|4
1605232510000|2020-11-13 01:55:10|466.73|464.73|466.81|464.81|466.81|464.81|466.73|464.73|20
1605232520000|2020-11-13 01:55:20|466.78|464.78|466.79|464.79|466.8|464.8|466.74|464.74|13
1605232530000|2020-11-13 01:55:30|466.69|464.69|466.67|464.67|466.71|464.71|466.61|464.61|10
1605232540000|2020-11-13 01:55:40|466.68|464.68|466.62|464.62|466.68|464.68|466.57|464.57|11
1605232550000|2020-11-13 01:55:50|466.63|464.63|466.63|464.63|466.64|464.64|466.62|464.62|7
1605232560000|2020-11-13 01:56:00|466.61|464.61|466.39|464.39|466.64|464.64|466.34|464.34|24
1605232570000|2020-11-13 01:56:10|466.42|464.42|466.36|464.36|466.43|464.43|466.34|464.34|18
1605232580000|2020-11-13 01:56:20|466.37|464.37|466.63|464.63|466.72|464.72|466.37|464.37|21
1605232590000|2020-11-13 01:56:30|466.62|464.62|466.64|464.64|466.68|464.68|466.55|464.55|18
1605232600000|2020-11-13 01:56:40|466.61|464.61|466.48|464.48|466.62|464.62|466.46|464.46|13
1605232610000|2020-11-13 01:56:50|466.49|464.49|466.42|464.42|466.5|464.5|466.38|464.38|20
1605232620000|2020-11-13 01:57:00|466.39|464.39|466.47|464.47|466.47|464.47|466.39|464.39|7
1605232630000|2020-11-13 01:57:10|466.48|464.48|466.51|464.51|466.51|464.51|466.48|464.48|3
1605232640000|2020-11-13 01:57:20|466.46|464.46|466.5|464.5|466.5|464.5|466.43|464.43|18
1605232650000|2020-11-13 01:57:30|466.51|464.51|466.4|464.4|466.54|464.54|466.37|464.37|14
1605232660000|2020-11-13 01:57:40|466.39|464.39|466.5|464.5|466.51|464.51|466.37|464.37|19
1605232670000|2020-11-13 01:57:50|466.51|464.51|466.45|464.45|466.52|464.52|466.44|464.44|13
1605232680000|2020-11-13 01:58:00|466.46|464.46|466.41|464.41|466.52|464.52|466.41|464.41|11
1605232690000|2020-11-13 01:58:10|466.39|464.39|466.37|464.37|466.39|464.39|466.36|464.36|6
1605232700000|2020-11-13 01:58:20|466.38|464.38|466.31|464.31|466.38|464.38|466.3|464.3|8
1605232710000|2020-11-13 01:58:30|466.32|464.32|466.4|464.4|466.41|464.41|466.31|464.31|13
1605232720000|2020-11-13 01:58:40|466.42|464.42|466.49|464.49|466.49|464.49|466.33|464.33|15
1605232730000|2020-11-13 01:58:50|466.5|464.5|466.53|464.53|466.56|464.56|466.49|464.49|14
1605232740000|2020-11-13 01:59:00|466.55|464.55|466.62|464.62|466.62|464.62|466.53|464.53|19
1605232750000|2020-11-13 01:59:10|466.61|464.61|466.73|464.73|466.73|464.73|466.57|464.57|16
1605232760000|2020-11-13 01:59:20|466.74|464.74|466.47|464.47|466.74|464.74|466.46|464.46|19
1605232770000|2020-11-13 01:59:30|466.48|464.48|466.53|464.53|466.54|464.54|466.48|464.48|14
1605232780000|2020-11-13 01:59:40|466.51|464.51|466.55|464.55|466.55|464.55|466.51|464.51|13
1605232790000|2020-11-13 01:59:50|466.56|464.56|466.54|464.54|466.56|464.56|466.54|464.54|11
1605232800000|2020-11-13 02:00:00|466.55|464.55|466.8|464.8|466.8|464.8|466.55|464.55|21
1605232810000|2020-11-13 02:00:10|466.79|464.79|466.89|464.89|466.97|464.97|466.79|464.79|24
1605232820000|2020-11-13 02:00:20|466.87|464.87|466.89|464.89|466.92|464.92|466.71|464.71|27
1605232830000|2020-11-13 02:00:30|466.85|464.85|466.84|464.84|466.89|464.89|466.84|464.84|16
1605232840000|2020-11-13 02:00:40|466.85|464.85|467.03|465.03|467.03|465.03|466.8|464.8|19
1605232850000|2020-11-13 02:00:50|467.02|465.02|467.08|465.08|467.1|465.1|467.02|465.02|28
1605232860000|2020-11-13 02:01:00|467.1|465.1|467.14|465.14|467.16|465.16|467.06|465.06|21
1605232870000|2020-11-13 02:01:10|467.1|465.1|467.18|465.18|467.19|465.19|467.1|465.1|12
1605232880000|2020-11-13 02:01:20|467.19|465.19|467.13|465.13|467.24|465.24|467.09|465.09|18
1605232890000|2020-11-13 02:01:30|467.11|465.11|467.07|465.07|467.11|465.11|466.97|464.97|22
1605232900000|2020-11-13 02:01:40|467.08|465.08|467.07|465.07|467.13|465.13|467.03|465.03|27
1605232910000|2020-11-13 02:01:50|467.08|465.08|467.09|465.09|467.2|465.2|467.05|465.05|13
1605232920000|2020-11-13 02:02:00|467.08|465.08|467.07|465.07|467.09|465.09|467.04|465.04|14
1605232930000|2020-11-13 02:02:10|467.06|465.06|466.88|464.88|467.06|465.06|466.86|464.86|14
1605232940000|2020-11-13 02:02:20|466.89|464.89|466.7|464.7|466.89|464.89|466.7|464.7|23
1605232950000|2020-11-13 02:02:30|466.71|464.71|466.89|464.89|466.89|464.89|466.68|464.68|16
1605232960000|2020-11-13 02:02:40|466.96|464.96|466.86|464.86|467|465|466.86|464.86|14
1605232970000|2020-11-13 02:02:50|466.82|464.82|466.84|464.84|466.95|464.95|466.82|464.82|15
1605232980000|2020-11-13 02:03:00|466.85|464.85|466.89|464.89|466.89|464.89|466.82|464.82|13
1605232990000|2020-11-13 02:03:10|466.9|464.9|466.79|464.79|466.95|464.95|466.78|464.78|21
1605233000000|2020-11-13 02:03:20|466.81|464.81|466.82|464.82|466.82|464.82|466.8|464.8|4
1605233010000|2020-11-13 02:03:30|466.81|464.81|466.91|464.91|466.91|464.91|466.81|464.81|10
1605233020000|2020-11-13 02:03:40|466.9|464.9|466.97|464.97|467.01|465.01|466.9|464.9|10
1605233030000|2020-11-13 02:03:50|466.96|464.96|466.86|464.86|466.96|464.96|466.83|464.83|16
1605233040000|2020-11-13 02:04:00|466.87|464.87|466.87|464.87|466.95|464.95|466.87|464.87|14
1605233050000|2020-11-13 02:04:10|466.89|464.89|466.84|464.84|466.89|464.89|466.82|464.82|11
1605233060000|2020-11-13 02:04:20|466.86|464.86|466.87|464.87|466.87|464.87|466.85|464.85|6
1605233070000|2020-11-13 02:04:30|466.89|464.89|466.9|464.9|466.9|464.9|466.87|464.87|7
1605233080000|2020-11-13 02:04:40|466.92|464.92|466.97|464.97|466.98|464.98|466.91|464.91|12
1605233090000|2020-11-13 02:04:50|466.98|464.98|466.91|464.91|466.98|464.98|466.91|464.91|5
1605233100000|2020-11-13 02:05:00|466.94|464.94|466.92|464.92|466.95|464.95|466.89|464.89|9
1605233110000|2020-11-13 02:05:10|466.94|464.94|466.89|464.89|466.98|464.98|466.89|464.89|13
1605233120000|2020-11-13 02:05:20|466.87|464.87|466.83|464.83|466.9|464.9|466.83|464.83|7
1605233130000|2020-11-13 02:05:30|466.84|464.84|466.85|464.85|466.85|464.85|466.82|464.82|4
1605233140000|2020-11-13 02:05:40|466.78|464.78|466.78|464.78|466.78|464.78|466.78|464.78|1
1605233150000|2020-11-13 02:05:50|466.8|464.8|466.78|464.78|466.8|464.8|466.78|464.78|2
1605233160000|2020-11-13 02:06:00|466.79|464.79|466.78|464.78|466.84|464.84|466.78|464.78|12
1605233170000|2020-11-13 02:06:10|466.79|464.79|466.78|464.78|466.82|464.82|466.78|464.78|10
1605233180000|2020-11-13 02:06:20|466.77|464.77|466.75|464.75|466.8|464.8|466.75|464.75|9
1605233190000|2020-11-13 02:06:30|466.74|464.74|466.76|464.76|466.8|464.8|466.74|464.74|7
1605233200000|2020-11-13 02:06:40|466.77|464.77|466.79|464.79|466.81|464.81|466.72|464.72|11
1605233210000|2020-11-13 02:06:50|466.8|464.8|466.68|464.68|466.81|464.81|466.68|464.68|15
1605233220000|2020-11-13 02:07:00|466.62|464.62|466.57|464.57|466.62|464.62|466.5|464.5|13
1605233230000|2020-11-13 02:07:10|466.56|464.56|466.52|464.52|466.56|464.56|466.49|464.49|23
1605233240000|2020-11-13 02:07:20|466.51|464.51|466.52|464.52|466.53|464.53|466.5|464.5|14
1605233250000|2020-11-13 02:07:30|466.53|464.53|466.48|464.48|466.53|464.53|466.48|464.48|4
1605233270000|2020-11-13 02:07:50|466.45|464.45|466.24|464.24|466.45|464.45|466.24|464.24|25
1605233280000|2020-11-13 02:08:00|466.23|464.23|466.09|464.09|466.23|464.23|466.08|464.08|19
1605233290000|2020-11-13 02:08:10|466.1|464.1|466.07|464.07|466.12|464.12|466.06|464.06|14
1605233300000|2020-11-13 02:08:20|466.08|464.08|465.96|463.96|466.08|464.08|465.96|463.96|7
1605233310000|2020-11-13 02:08:30|465.98|463.98|465.95|463.95|465.98|463.98|465.92|463.92|14
1605233320000|2020-11-13 02:08:40|465.85|463.85|465.17|463.17|465.85|463.85|465.14|463.14|26
1605233330000|2020-11-13 02:08:50|465.19|463.19|465.49|463.49|465.53|463.53|465.09|463.09|37
1605233340000|2020-11-13 02:09:00|465.51|463.51|465.48|463.48|465.51|463.51|465.36|463.36|23
1605233350000|2020-11-13 02:09:10|465.51|463.51|465.31|463.31|465.56|463.56|465.27|463.27|35
1605233360000|2020-11-13 02:09:20|465.32|463.32|465.28|463.28|465.43|463.43|465.28|463.28|26
1605233370000|2020-11-13 02:09:30|465.29|463.29|465.36|463.36|465.41|463.41|465.27|463.27|21
1605233380000|2020-11-13 02:09:40|465.37|463.37|465.45|463.45|465.45|463.45|465.32|463.32|19
1605233390000|2020-11-13 02:09:50|465.44|463.44|465.29|463.29|465.46|463.46|465.29|463.29|18
1605233400000|2020-11-13 02:10:00|465.3|463.3|465.07|463.07|465.32|463.32|465.07|463.07|20
1605233410000|2020-11-13 02:10:10|465.09|463.09|464.95|462.95|465.16|463.16|464.9|462.9|27
1605233420000|2020-11-13 02:10:20|465.01|463.01|464.99|462.99|465.01|463.01|464.82|462.82|27
1605233430000|2020-11-13 02:10:30|465|463|465.05|463.05|465.05|463.05|464.93|462.93|19
1605233440000|2020-11-13 02:10:40|465.06|463.06|464.98|462.98|465.07|463.07|464.96|462.96|10
1605233450000|2020-11-13 02:10:50|464.96|462.96|464.45|462.45|464.98|462.98|464.45|462.45|23
1605233460000|2020-11-13 02:11:00|464.38|462.38|464.77|462.77|464.82|462.82|464.34|462.34|33
1605233470000|2020-11-13 02:11:10|464.75|462.75|464.75|462.75|464.87|462.87|464.67|462.67|23
1605233480000|2020-11-13 02:11:20|464.74|462.74|464.78|462.78|464.91|462.91|464.69|462.69|24
1605233490000|2020-11-13 02:11:30|464.79|462.79|464.81|462.81|464.82|462.82|464.76|462.76|22
1605233500000|2020-11-13 02:11:40|464.82|462.82|464.78|462.78|464.83|462.83|464.75|462.75|16
1605233510000|2020-11-13 02:11:50|464.77|462.77|464.84|462.84|464.84|462.84|464.75|462.75|23
1605233520000|2020-11-13 02:12:00|464.83|462.83|464.93|462.93|464.96|462.96|464.82|462.82|21
1605233530000|2020-11-13 02:12:10|464.91|462.91|464.91|462.91|464.94|462.94|464.84|462.84|22
1605233540000|2020-11-13 02:12:20|464.89|462.89|464.99|462.99|465.04|463.04|464.84|462.84|17
1605233550000|2020-11-13 02:12:30|464.97|462.97|464.98|462.98|464.98|462.98|464.89|462.89|15
1605233560000|2020-11-13 02:12:40|464.97|462.97|464.87|462.87|464.98|462.98|464.83|462.83|18
1605233570000|2020-11-13 02:12:50|464.9|462.9|465.05|463.05|465.05|463.05|464.9|462.9|14
1605233580000|2020-11-13 02:13:00|465.04|463.04|465.3|463.3|465.32|463.32|465|463|22
1605233590000|2020-11-13 02:13:10|465.29|463.29|465.32|463.32|465.36|463.36|465.25|463.25|19
1605233600000|2020-11-13 02:13:20|465.29|463.29|465.53|463.53|465.53|463.53|465.21|463.21|28
1605233610000|2020-11-13 02:13:30|465.55|463.55|465.56|463.56|465.64|463.64|465.5|463.5|25
1605233620000|2020-11-13 02:13:40|465.53|463.53|465.55|463.55|465.56|463.56|465.48|463.48|19
1605233630000|2020-11-13 02:13:50|465.57|463.57|465.57|463.57|465.59|463.59|465.53|463.53|16
1605233640000|2020-11-13 02:14:00|465.58|463.58|465.66|463.66|465.66|463.66|465.58|463.58|11
1605233650000|2020-11-13 02:14:10|465.65|463.65|465.64|463.64|465.71|463.71|465.63|463.63|16
1605233660000|2020-11-13 02:14:20|465.62|463.62|465.66|463.66|465.67|463.67|465.6|463.6|16
1605233670000|2020-11-13 02:14:30|465.64|463.64|465.62|463.62|465.68|463.68|465.58|463.58|23
1605233680000|2020-11-13 02:14:40|465.61|463.61|465.6|463.6|465.62|463.62|465.59|463.59|9
1605233690000|2020-11-13 02:14:50|465.59|463.59|465.61|463.61|465.61|463.61|465.58|463.58|6
1605233700000|2020-11-13 02:15:00|465.6|463.6|465.62|463.62|465.62|463.62|465.6|463.6|3
1605233710000|2020-11-13 02:15:10|465.61|463.61|465.52|463.52|465.61|463.61|465.51|463.51|10
1605233720000|2020-11-13 02:15:20|465.49|463.49|465.65|463.65|465.66|463.66|465.47|463.47|19
1605233730000|2020-11-13 02:15:30|465.7|463.7|465.76|463.76|465.77|463.77|465.7|463.7|11
1605233740000|2020-11-13 02:15:40|465.78|463.78|465.71|463.71|465.78|463.78|465.7|463.7|6
1605233750000|2020-11-13 02:15:50|465.72|463.72|465.57|463.57|465.79|463.79|465.57|463.57|21
1605233760000|2020-11-13 02:16:00|465.59|463.59|465.46|463.46|465.6|463.6|465.46|463.46|19
1605233770000|2020-11-13 02:16:10|465.47|463.47|465.44|463.44|465.47|463.47|465.34|463.34|19
1605233780000|2020-11-13 02:16:20|465.47|463.47|465.28|463.28|465.47|463.47|465.28|463.28|18
1605233790000|2020-11-13 02:16:30|465.27|463.27|465.37|463.37|465.43|463.43|465.15|463.15|24
1605233800000|2020-11-13 02:16:40|465.36|463.36|465.34|463.34|465.36|463.36|465.33|463.33|14
1605233810000|2020-11-13 02:16:50|465.33|463.33|465.35|463.35|465.37|463.37|465.33|463.33|9
1605233820000|2020-11-13 02:17:00|465.34|463.34|465.26|463.26|465.35|463.35|465.2|463.2|15
1605233830000|2020-11-13 02:17:10|465.27|463.27|465.28|463.28|465.29|463.29|465.27|463.27|10
1605233840000|2020-11-13 02:17:20|465.29|463.29|465.27|463.27|465.31|463.31|465.26|463.26|10
1605233850000|2020-11-13 02:17:30|465.25|463.25|465.26|463.26|465.27|463.27|465.25|463.25|9
1605233860000|2020-11-13 02:17:40|465.1|463.1|465.14|463.14|465.16|463.16|465.06|463.06|19
1605233870000|2020-11-13 02:17:50|465.15|463.15|465.39|463.39|465.39|463.39|465.13|463.13|11
1605233880000|2020-11-13 02:18:00|465.4|463.4|465.41|463.41|465.46|463.46|465.38|463.38|16
1605233890000|2020-11-13 02:18:10|465.4|463.4|465.4|463.4|465.44|463.44|465.37|463.37|15
1605233900000|2020-11-13 02:18:20|465.39|463.39|465.4|463.4|465.45|463.45|465.39|463.39|10
1605233910000|2020-11-13 02:18:30|465.38|463.38|465.43|463.43|465.43|463.43|465.38|463.38|10
1605233920000|2020-11-13 02:18:40|465.44|463.44|465.55|463.55|465.73|463.73|465.43|463.43|23
1605233930000|2020-11-13 02:18:50|465.57|463.57|465.29|463.29|465.57|463.57|465.27|463.27|17
1605233940000|2020-11-13 02:19:00|465.28|463.28|465.3|463.3|465.3|463.3|465.28|463.28|7
1605233950000|2020-11-13 02:19:10|465.29|463.29|465.28|463.28|465.31|463.31|465.25|463.25|16
1605233960000|2020-11-13 02:19:20|465.27|463.27|465.27|463.27|465.29|463.29|465.27|463.27|7
1605233970000|2020-11-13 02:19:30|465.3|463.3|465.27|463.27|465.34|463.34|465.26|463.26|12
1605233980000|2020-11-13 02:19:40|465.28|463.28|465.35|463.35|465.35|463.35|465.26|463.26|8
1605233990000|2020-11-13 02:19:50|465.39|463.39|465.45|463.45|465.5|463.5|465.39|463.39|15
1605234000000|2020-11-13 02:20:00|465.44|463.44|465.21|463.21|465.44|463.44|465.16|463.16|14
1605234010000|2020-11-13 02:20:10|465.2|463.2|465.09|463.09|465.22|463.22|465.09|463.09|17
1605234020000|2020-11-13 02:20:20|465.1|463.1|464.9|462.9|465.1|463.1|464.89|462.89|19
1605234030000|2020-11-13 02:20:30|464.92|462.92|464.86|462.86|464.92|462.92|464.85|462.85|20
1605234040000|2020-11-13 02:20:40|464.87|462.87|464.66|462.66|464.9|462.9|464.64|462.64|25
1605234050000|2020-11-13 02:20:50|464.67|462.67|464.59|462.59|464.67|462.67|464.52|462.52|24
1605234060000|2020-11-13 02:21:00|464.57|462.57|464.48|462.48|464.62|462.62|464.48|462.48|28
1605234070000|2020-11-13 02:21:10|464.46|462.46|464.38|462.38|464.51|462.51|464.38|462.38|19
1605234080000|2020-11-13 02:21:20|464.39|462.39|464.44|462.44|464.5|462.5|464.32|462.32|16
1605234090000|2020-11-13 02:21:30|464.43|462.43|464.65|462.65|464.66|462.66|464.37|462.37|27
1605234100000|2020-11-13 02:21:40|464.61|462.61|464.77|462.77|464.79|462.79|464.61|462.61|18
1605234110000|2020-11-13 02:21:50|464.75|462.75|464.84|462.84|464.84|462.84|464.69|462.69|18
1605234120000|2020-11-13 02:22:00|464.83|462.83|464.79|462.79|464.85|462.85|464.79|462.79|9
1605234130000|2020-11-13 02:22:10|464.8|462.8|464.78|462.78|464.81|462.81|464.78|462.78|7
1605234140000|2020-11-13 02:22:20|464.77|462.77|464.75|462.75|464.78|462.78|464.75|462.75|7
1605234150000|2020-11-13 02:22:30|464.71|462.71|464.71|462.71|464.72|462.72|464.71|462.71|3
1605234160000|2020-11-13 02:22:40|464.72|462.72|464.71|462.71|464.72|462.72|464.71|462.71|2
1605234170000|2020-11-13 02:22:50|464.72|462.72|464.66|462.66|464.72|462.72|464.66|462.66|7
1605234180000|2020-11-13 02:23:00|464.67|462.67|464.46|462.46|464.67|462.67|464.46|462.46|17
1605234190000|2020-11-13 02:23:10|464.47|462.47|464.48|462.48|464.54|462.54|464.46|462.46|14
1605234200000|2020-11-13 02:23:20|464.47|462.47|464.64|462.64|464.66|462.66|464.47|462.47|15
1605234220000|2020-11-13 02:23:40|464.62|462.62|464.58|462.58|464.63|462.63|464.58|462.58|7
1605234230000|2020-11-13 02:23:50|464.56|462.56|464.44|462.44|464.57|462.57|464.44|462.44|16
1605234240000|2020-11-13 02:24:00|464.43|462.43|464.35|462.35|464.5|462.5|464.33|462.33|18
1605234250000|2020-11-13 02:24:10|464.34|462.34|464.3|462.3|464.34|462.34|464.25|462.25|19
1605234260000|2020-11-13 02:24:20|464.29|462.29|464.23|462.23|464.29|462.29|464.22|462.22|12
1605234270000|2020-11-13 02:24:30|464.24|462.24|464.24|462.24|464.25|462.25|464.21|462.21|17
1605234280000|2020-11-13 02:24:40|464.25|462.25|464.47|462.47|464.47|462.47|464.25|462.25|19
1605234290000|2020-11-13 02:24:50|464.46|462.46|464.46|462.46|464.5|462.5|464.46|462.46|14
1605234300000|2020-11-13 02:25:00|464.49|462.49|464.47|462.47|464.54|462.54|464.46|462.46|20
1605234310000|2020-11-13 02:25:10|464.5|462.5|464.47|462.47|464.53|462.53|464.47|462.47|8
1605234320000|2020-11-13 02:25:20|464.53|462.53|464.47|462.47|464.53|462.53|464.47|462.47|10
1605234330000|2020-11-13 02:25:30|464.53|462.53|464.53|462.53|464.53|462.53|464.47|462.47|3
1605234340000|2020-11-13 02:25:40|464.52|462.52|464.53|462.53|464.53|462.53|464.5|462.5|4
1605234350000|2020-11-13 02:25:50|464.52|462.52|464.41|462.41|464.53|462.53|464.41|462.41|6
1605234360000|2020-11-13 02:26:00|464.43|462.43|464.43|462.43|464.48|462.48|464.42|462.42|16
1605234370000|2020-11-13 02:26:10|464.4|462.4|464.41|462.41|464.43|462.43|464.4|462.4|8
1605234380000|2020-11-13 02:26:20|464.42|462.42|464.42|462.42|464.44|462.44|464.41|462.41|9
1605234390000|2020-11-13 02:26:30|464.43|462.43|464.42|462.42|464.44|462.44|464.42|462.42|3
1605234400000|2020-11-13 02:26:40|464.41|462.41|464.37|462.37|464.41|462.41|464.33|462.33|9
1605234410000|2020-11-13 02:26:50|464.4|462.4|464.45|462.45|464.45|462.45|464.37|462.37|13
1605234420000|2020-11-13 02:27:00|464.47|462.47|464.49|462.49|464.5|462.5|464.46|462.46|14
1605234430000|2020-11-13 02:27:10|464.5|462.5|464.5|462.5|464.51|462.51|464.44|462.44|12
1605234440000|2020-11-13 02:27:20|464.49|462.49|464.46|462.46|464.5|462.5|464.4|462.4|16
1605234450000|2020-11-13 02:27:30|464.44|462.44|464.45|462.45|464.45|462.45|464.43|462.43|6
1605234460000|2020-11-13 02:27:40|464.44|462.44|464.49|462.49|464.49|462.49|464.42|462.42|7
1605234470000|2020-11-13 02:27:50|464.45|462.45|464.44|462.44|464.54|462.54|464.42|462.42|14
1605234480000|2020-11-13 02:28:00|464.43|462.43|464.43|462.43|464.46|462.46|464.43|462.43|3
1605234490000|2020-11-13 02:28:10|464.39|462.39|464.33|462.33|464.39|462.39|464.33|462.33|7
1605234500000|2020-11-13 02:28:20|464.34|462.34|464.36|462.36|464.4|462.4|464.29|462.29|16
1605234510000|2020-11-13 02:28:30|464.4|462.4|464.39|462.39|464.42|462.42|464.36|462.36|10
1605234520000|2020-11-13 02:28:40|464.37|462.37|464.35|462.35|464.37|462.37|464.32|462.32|10
1605234530000|2020-11-13 02:28:50|464.36|462.36|464.42|462.42|464.42|462.42|464.36|462.36|7
1605234540000|2020-11-13 02:29:00|464.43|462.43|464.43|462.43|464.43|462.43|464.42|462.42|3
1605234550000|2020-11-13 02:29:10|464.42|462.42|464.46|462.46|464.46|462.46|464.42|462.42|5
1605234560000|2020-11-13 02:29:20|464.42|462.42|464.39|462.39|464.44|462.44|464.39|462.39|10
1605234570000|2020-11-13 02:29:30|464.38|462.38|464.36|462.36|464.38|462.38|464.34|462.34|18
1605234580000|2020-11-13 02:29:40|464.33|462.33|464.34|462.34|464.34|462.34|464.33|462.33|4
1605234590000|2020-11-13 02:29:50|464.36|462.36|464.35|462.35|464.39|462.39|464.34|462.34|11
1605234600000|2020-11-13 02:30:00|464.34|462.34|464.36|462.36|464.39|462.39|464.34|462.34|8
1605234610000|2020-11-13 02:30:10|464.38|462.38|464.3|462.3|464.38|462.38|464.3|462.3|9
1605234620000|2020-11-13 02:30:20|464.31|462.31|464.33|462.33|464.33|462.33|464.29|462.29|10
1605234630000|2020-11-13 02:30:30|464.31|462.31|464.15|462.15|464.31|462.31|464.13|462.13|19
1605234640000|2020-11-13 02:30:40|464.14|462.14|464.21|462.21|464.22|462.22|464.12|462.12|16
1605234650000|2020-11-13 02:30:50|464.16|462.16|464.1|462.1|464.21|462.21|464.09|462.09|12
1605234660000|2020-11-13 02:31:00|464.11|462.11|464.23|462.23|464.32|462.32|464.11|462.11|16
1605234670000|2020-11-13 02:31:10|464.22|462.22|464.17|462.17|464.22|462.22|464.17|462.17|10
1605234680000|2020-11-13 02:31:20|464.19|462.19|464.15|462.15|464.29|462.29|464.15|462.15|14
1605234690000|2020-11-13 02:31:30|464.16|462.16|464.41|462.41|464.42|462.42|464.1|462.1|23
1605234700000|2020-11-13 02:31:40|464.4|462.4|464.41|462.41|464.47|462.47|464.38|462.38|16
1605234710000|2020-11-13 02:31:50|464.42|462.42|464.42|462.42|464.44|462.44|464.41|462.41|13
1605234720000|2020-11-13 02:32:00|464.41|462.41|464.5|462.5|464.5|462.5|464.41|462.41|17
1605234730000|2020-11-13 02:32:10|464.48|462.48|464.52|462.52|464.53|462.53|464.47|462.47|15
1605234740000|2020-11-13 02:32:20|464.47|462.47|464.46|462.46|464.51|462.51|464.45|462.45|20
1605234750000|2020-11-13 02:32:30|464.45|462.45|464.42|462.42|464.49|462.49|464.42|462.42|14
1605234760000|2020-11-13 02:32:40|464.47|462.47|464.36|462.36|464.47|462.47|464.32|462.32|17
1605234770000|2020-11-13 02:32:50|464.38|462.38|464.4|462.4|464.41|462.41|464.36|462.36|10
1605234780000|2020-11-13 02:33:00|464.42|462.42|464.48|462.48|464.48|462.48|464.42|462.42|24
1605234790000|2020-11-13 02:33:10|464.47|462.47|464.49|462.49|464.49|462.49|464.47|462.47|9
1605234800000|2020-11-13 02:33:20|464.5|462.5|464.5|462.5|464.5|462.5|464.47|462.47|5
1605234810000|2020-11-13 02:33:30|464.46|462.46|464.59|462.59|464.59|462.59|464.43|462.43|12
1605234820000|2020-11-13 02:33:40|464.58|462.58|464.58|462.58|464.59|462.59|464.56|462.56|7
1605234830000|2020-11-13 02:33:50|464.57|462.57|464.55|462.55|464.59|462.59|464.53|462.53|15
1605234840000|2020-11-13 02:34:00|464.54|462.54|464.56|462.56|464.58|462.58|464.52|462.52|16
1605234850000|2020-11-13 02:34:10|464.58|462.58|464.58|462.58|464.58|462.58|464.58|462.58|1
1605234860000|2020-11-13 02:34:20|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|1
1605234880000|2020-11-13 02:34:40|464.58|462.58|464.47|462.47|464.58|462.58|464.43|462.43|12
1605234890000|2020-11-13 02:34:50|464.48|462.48|464.49|462.49|464.49|462.49|464.41|462.41|9
1605234900000|2020-11-13 02:35:00|464.5|462.5|464.63|462.63|464.63|462.63|464.45|462.45|22
1605234910000|2020-11-13 02:35:10|464.62|462.62|464.62|462.62|464.63|462.63|464.61|462.61|5
1605234920000|2020-11-13 02:35:20|464.61|462.61|464.55|462.55|464.63|462.63|464.55|462.55|8
1605234930000|2020-11-13 02:35:30|464.54|462.54|464.44|462.44|464.54|462.54|464.42|462.42|8
1605234940000|2020-11-13 02:35:40|464.47|462.47|464.54|462.54|464.54|462.54|464.47|462.47|5
1605234950000|2020-11-13 02:35:50|464.53|462.53|464.41|462.41|464.56|462.56|464.41|462.41|11
1605234960000|2020-11-13 02:36:00|464.42|462.42|464.62|462.62|464.63|462.63|464.42|462.42|19
1605234970000|2020-11-13 02:36:10|464.61|462.61|464.63|462.63|464.63|462.63|464.61|462.61|11
1605234980000|2020-11-13 02:36:20|464.62|462.62|464.52|462.52|464.62|462.62|464.49|462.49|20
1605234990000|2020-11-13 02:36:30|464.54|462.54|464.59|462.59|464.59|462.59|464.52|462.52|12
1605235000000|2020-11-13 02:36:40|464.58|462.58|464.56|462.56|464.58|462.58|464.54|462.54|6
1605235010000|2020-11-13 02:36:50|464.55|462.55|464.55|462.55|464.55|462.55|464.54|462.54|7
1605235020000|2020-11-13 02:37:00|464.54|462.54|464.56|462.56|464.58|462.58|464.54|462.54|7
1605235030000|2020-11-13 02:37:10|464.55|462.55|464.55|462.55|464.55|462.55|464.55|462.55|1
1605235040000|2020-11-13 02:37:20|464.54|462.54|464.55|462.55|464.55|462.55|464.54|462.54|2
1605235050000|2020-11-13 02:37:30|464.54|462.54|464.53|462.53|464.55|462.55|464.52|462.52|16
1605235060000|2020-11-13 02:37:40|464.54|462.54|464.47|462.47|464.54|462.54|464.31|462.31|23
1605235070000|2020-11-13 02:37:50|464.48|462.48|464.48|462.48|464.5|462.5|464.46|462.46|15
1605235080000|2020-11-13 02:38:00|464.45|462.45|464.44|462.44|464.48|462.48|464.4|462.4|15
1605235090000|2020-11-13 02:38:10|464.39|462.39|464.25|462.25|464.39|462.39|464.24|462.24|17
1605235100000|2020-11-13 02:38:20|464.22|462.22|464.18|462.18|464.22|462.22|464.18|462.18|9
1605235110000|2020-11-13 02:38:30|464.16|462.16|464.04|462.04|464.17|462.17|464.02|462.02|16
1605235120000|2020-11-13 02:38:40|464.03|462.03|464.04|462.04|464.1|462.1|464.03|462.03|17
1605235130000|2020-11-13 02:38:50|464.05|462.05|464.12|462.12|464.12|462.12|464.05|462.05|10
1605235140000|2020-11-13 02:39:00|464.15|462.15|464.09|462.09|464.16|462.16|464.08|462.08|15
1605235150000|2020-11-13 02:39:10|464.1|462.1|464.15|462.15|464.15|462.15|464.1|462.1|6
1605235160000|2020-11-13 02:39:20|464.14|462.14|464.13|462.13|464.14|462.14|464.13|462.13|6
1605235170000|2020-11-13 02:39:30|464.14|462.14|464.3|462.3|464.36|462.36|464.12|462.12|24
1605235180000|2020-11-13 02:39:40|464.33|462.33|464.25|462.25|464.34|462.34|464.19|462.19|17
1605235190000|2020-11-13 02:39:50|464.26|462.26|464.24|462.24|464.28|462.28|464.23|462.23|9
1605235200000|2020-11-13 02:40:00|464.23|462.23|464.28|462.28|464.3|462.3|464.21|462.21|15
1605235210000|2020-11-13 02:40:10|464.29|462.29|464.3|462.3|464.3|462.3|464.28|462.28|6
1605235220000|2020-11-13 02:40:20|464.29|462.29|464.28|462.28|464.3|462.3|464.28|462.28|6
1605235230000|2020-11-13 02:40:30|464.29|462.29|464.29|462.29|464.29|462.29|464.29|462.29|1
1605235260000|2020-11-13 02:41:00|464.28|462.28|464.28|462.28|464.29|462.29|464.28|462.28|3
1605235270000|2020-11-13 02:41:10|464.29|462.29|464.49|462.49|464.51|462.51|464.29|462.29|19
1605235280000|2020-11-13 02:41:20|464.5|462.5|464.52|462.52|464.54|462.54|464.49|462.49|7
1605235290000|2020-11-13 02:41:30|464.51|462.51|464.53|462.53|464.53|462.53|464.51|462.51|2
1605235300000|2020-11-13 02:41:40|464.52|462.52|464.54|462.54|464.54|462.54|464.52|462.52|3
1605235310000|2020-11-13 02:41:50|464.55|462.55|464.55|462.55|464.57|462.57|464.55|462.55|6
1605235320000|2020-11-13 02:42:00|464.57|462.57|464.56|462.56|464.57|462.57|464.55|462.55|4
1605235330000|2020-11-13 02:42:10|464.57|462.57|464.5|462.5|464.57|462.57|464.5|462.5|4
1605235340000|2020-11-13 02:42:20|464.53|462.53|464.47|462.47|464.53|462.53|464.45|462.45|15
1605235350000|2020-11-13 02:42:30|464.45|462.45|464.47|462.47|464.48|462.48|464.43|462.43|11
1605235360000|2020-11-13 02:42:40|464.48|462.48|464.46|462.46|464.48|462.48|464.43|462.43|4
1605235370000|2020-11-13 02:42:50|464.41|462.41|464.36|462.36|464.41|462.41|464.36|462.36|5
1605235380000|2020-11-13 02:43:00|464.32|462.32|464.34|462.34|464.34|462.34|464.32|462.32|3
1605235390000|2020-11-13 02:43:10|464.35|462.35|464.55|462.55|464.58|462.58|464.34|462.34|16
1605235400000|2020-11-13 02:43:20|464.52|462.52|464.41|462.41|464.52|462.52|464.41|462.41|11
1605235410000|2020-11-13 02:43:30|464.38|462.38|464.27|462.27|464.38|462.38|464.26|462.26|13
1605235420000|2020-11-13 02:43:40|464.28|462.28|464.29|462.29|464.38|462.38|464.28|462.28|15
1605235430000|2020-11-13 02:43:50|464.3|462.3|464.37|462.37|464.46|462.46|464.3|462.3|25
1605235440000|2020-11-13 02:44:00|464.36|462.36|464.41|462.41|464.41|462.41|464.32|462.32|11
1605235450000|2020-11-13 02:44:10|464.38|462.38|464.35|462.35|464.38|462.38|464.29|462.29|17
1605235460000|2020-11-13 02:44:20|464.33|462.33|464.35|462.35|464.36|462.36|464.33|462.33|4
1605235470000|2020-11-13 02:44:30|464.36|462.36|464.35|462.35|464.36|462.36|464.34|462.34|5
1605235480000|2020-11-13 02:44:40|464.34|462.34|464.34|462.34|464.34|462.34|464.34|462.34|1
1605235490000|2020-11-13 02:44:50|464.36|462.36|464.37|462.37|464.38|462.38|464.35|462.35|7
1605235500000|2020-11-13 02:45:00|464.38|462.38|464.37|462.37|464.41|462.41|464.32|462.32|15
1605235510000|2020-11-13 02:45:10|464.35|462.35|464.38|462.38|464.39|462.39|464.34|462.34|12
1605235520000|2020-11-13 02:45:20|464.39|462.39|464.47|462.47|464.48|462.48|464.39|462.39|9
1605235530000|2020-11-13 02:45:30|464.48|462.48|464.53|462.53|464.53|462.53|464.48|462.48|5
1605235540000|2020-11-13 02:45:40|464.55|462.55|464.55|462.55|464.6|462.6|464.55|462.55|4
1605235550000|2020-11-13 02:45:50|464.52|462.52|464.52|462.52|464.52|462.52|464.48|462.48|12
1605235560000|2020-11-13 02:46:00|464.53|462.53|464.51|462.51|464.53|462.53|464.51|462.51|9
1605235570000|2020-11-13 02:46:10|464.48|462.48|464.41|462.41|464.48|462.48|464.4|462.4|18
1605235580000|2020-11-13 02:46:20|464.4|462.4|464.48|462.48|464.48|462.48|464.4|462.4|13
1605235590000|2020-11-13 02:46:30|464.47|462.47|464.54|462.54|464.54|462.54|464.47|462.47|6
1605235600000|2020-11-13 02:46:40|464.53|462.53|464.54|462.54|464.55|462.55|464.53|462.53|4
1605235620000|2020-11-13 02:47:00|464.55|462.55|464.5|462.5|464.55|462.55|464.5|462.5|8
1605235630000|2020-11-13 02:47:10|464.52|462.52|464.54|462.54|464.55|462.55|464.52|462.52|5
1605235640000|2020-11-13 02:47:20|464.55|462.55|464.59|462.59|464.59|462.59|464.51|462.51|5
1605235650000|2020-11-13 02:47:30|464.62|462.62|464.62|462.62|464.64|462.64|464.54|462.54|15
1605235660000|2020-11-13 02:47:40|464.61|462.61|464.63|462.63|464.67|462.67|464.61|462.61|14
1605235670000|2020-11-13 02:47:50|464.65|462.65|464.69|462.69|464.69|462.69|464.65|462.65|13
1605235680000|2020-11-13 02:48:00|464.7|462.7|464.87|462.87|464.88|462.88|464.69|462.69|20
1605235690000|2020-11-13 02:48:10|464.88|462.88|464.94|462.94|464.94|462.94|464.86|462.86|10
1605235700000|2020-11-13 02:48:20|464.93|462.93|464.89|462.89|464.96|462.96|464.86|462.86|21
1605235710000|2020-11-13 02:48:30|464.9|462.9|464.91|462.91|464.92|462.92|464.86|462.86|12
1605235720000|2020-11-13 02:48:40|464.89|462.89|464.91|462.91|464.91|462.91|464.89|462.89|2
1605235730000|2020-11-13 02:48:50|464.9|462.9|464.99|462.99|464.99|462.99|464.9|462.9|9
1605235740000|2020-11-13 02:49:00|465|463|465.06|463.06|465.06|463.06|465|463|4
1605235750000|2020-11-13 02:49:10|465.08|463.08|465.05|463.05|465.08|463.08|465.05|463.05|11
1605235760000|2020-11-13 02:49:20|465.08|463.08|465.05|463.05|465.1|463.1|465.01|463.01|18
1605235770000|2020-11-13 02:49:30|465.09|463.09|465.03|463.03|465.09|463.09|465.02|463.02|14
1605235780000|2020-11-13 02:49:40|465.01|463.01|465.03|463.03|465.05|463.05|465|463|8
1605235790000|2020-11-13 02:49:50|465.05|463.05|465.05|463.05|465.05|463.05|465.02|463.02|10
1605235800000|2020-11-13 02:50:00|465.02|463.02|465.07|463.07|465.08|463.08|465.02|463.02|7
1605235810000|2020-11-13 02:50:10|465.08|463.08|465.11|463.11|465.12|463.12|465.08|463.08|7
1605235820000|2020-11-13 02:50:20|465.12|463.12|465.15|463.15|465.17|463.17|465.11|463.11|10
1605235830000|2020-11-13 02:50:30|465.16|463.16|465.21|463.21|465.21|463.21|465.14|463.14|22
1605235840000|2020-11-13 02:50:40|465.18|463.18|465.33|463.33|465.47|463.47|465.18|463.18|26
1605235850000|2020-11-13 02:50:50|465.32|463.32|465.28|463.28|465.32|463.32|465.28|463.28|5
1605235860000|2020-11-13 02:51:00|465.29|463.29|465.37|463.37|465.37|463.37|465.29|463.29|6
1605235870000|2020-11-13 02:51:10|465.36|463.36|465.34|463.34|465.37|463.37|465.34|463.34|8
1605235880000|2020-11-13 02:51:20|465.31|463.31|465.47|463.47|465.47|463.47|465.31|463.31|16
1605235890000|2020-11-13 02:51:30|465.48|463.48|465.56|463.56|465.57|463.57|465.47|463.47|11
1605235900000|2020-11-13 02:51:40|465.57|463.57|465.56|463.56|465.58|463.58|465.53|463.53|22
1605235910000|2020-11-13 02:51:50|465.55|463.55|465.55|463.55|465.56|463.56|465.55|463.55|3
1605235920000|2020-11-13 02:52:00|465.56|463.56|465.56|463.56|465.56|463.56|465.56|463.56|1
1605235930000|2020-11-13 02:52:10|465.64|463.64|465.61|463.61|465.64|463.64|465.6|463.6|5
1605235940000|2020-11-13 02:52:20|465.62|463.62|465.61|463.61|465.63|463.63|465.58|463.58|19
1605235950000|2020-11-13 02:52:30|465.59|463.59|465.39|463.39|465.6|463.6|465.34|463.34|18
1605235960000|2020-11-13 02:52:40|465.38|463.38|465.46|463.46|465.46|463.46|465.34|463.34|17
1605235970000|2020-11-13 02:52:50|465.47|463.47|465.38|463.38|465.47|463.47|465.37|463.37|18
1605235980000|2020-11-13 02:53:00|465.39|463.39|465.23|463.23|465.4|463.4|465.2|463.2|22
1605235990000|2020-11-13 02:53:10|465.22|463.22|465.18|463.18|465.22|463.22|465.13|463.13|11
1605236000000|2020-11-13 02:53:20|465.16|463.16|465.19|463.19|465.19|463.19|465.15|463.15|17
1605236010000|2020-11-13 02:53:30|465.18|463.18|465.14|463.14|465.18|463.18|465.11|463.11|22
1605236020000|2020-11-13 02:53:40|465.13|463.13|465.22|463.22|465.22|463.22|465.13|463.13|17
1605236030000|2020-11-13 02:53:50|465.21|463.21|465.16|463.16|465.21|463.21|465.14|463.14|13
1605236040000|2020-11-13 02:54:00|465.15|463.15|465.16|463.16|465.17|463.17|465.14|463.14|21
1605236050000|2020-11-13 02:54:10|465.17|463.17|465.15|463.15|465.22|463.22|465.14|463.14|20
1605236060000|2020-11-13 02:54:20|465.13|463.13|465.3|463.3|465.3|463.3|465.12|463.12|24
1605236070000|2020-11-13 02:54:30|465.31|463.31|465.51|463.51|465.52|463.52|465.29|463.29|28
1605236080000|2020-11-13 02:54:40|465.52|463.52|465.34|463.34|465.53|463.53|465.32|463.32|26
1605236090000|2020-11-13 02:54:50|465.3|463.3|465.21|463.21|465.3|463.3|465.18|463.18|17
1605236100000|2020-11-13 02:55:00|465.2|463.2|465.33|463.33|465.34|463.34|465.18|463.18|26
1605236110000|2020-11-13 02:55:10|465.34|463.34|465.24|463.24|465.36|463.36|465.17|463.17|24
1605236120000|2020-11-13 02:55:20|465.28|463.28|465.3|463.3|465.47|463.47|465.27|463.27|21
1605236130000|2020-11-13 02:55:30|465.31|463.31|465.32|463.32|465.38|463.38|465.27|463.27|28
1605236140000|2020-11-13 02:55:40|465.28|463.28|465.31|463.31|465.38|463.38|465.28|463.28|17
1605236150000|2020-11-13 02:55:50|465.3|463.3|465.15|463.15|465.31|463.31|465.15|463.15|14
1605236160000|2020-11-13 02:56:00|465.13|463.13|465.14|463.14|465.17|463.17|465.13|463.13|12
1605236170000|2020-11-13 02:56:10|465.15|463.15|465.12|463.12|465.15|463.15|465.12|463.12|8
1605236180000|2020-11-13 02:56:20|465.13|463.13|465.22|463.22|465.22|463.22|465.11|463.11|16
1605236190000|2020-11-13 02:56:30|465.26|463.26|465.27|463.27|465.34|463.34|465.26|463.26|16
1605236200000|2020-11-13 02:56:40|465.29|463.29|465.26|463.26|465.29|463.29|465.19|463.19|15
1605236210000|2020-11-13 02:56:50|465.25|463.25|465.25|463.25|465.31|463.31|465.21|463.21|21
1605236220000|2020-11-13 02:57:00|465.26|463.26|465.32|463.32|465.33|463.33|465.25|463.25|26
1605236230000|2020-11-13 02:57:10|465.33|463.33|465.28|463.28|465.33|463.33|465.26|463.26|20
1605236240000|2020-11-13 02:57:20|465.27|463.27|465.31|463.31|465.32|463.32|465.26|463.26|8
1605236250000|2020-11-13 02:57:30|465.32|463.32|465.32|463.32|465.34|463.34|465.28|463.28|18
1605236260000|2020-11-13 02:57:40|465.31|463.31|465.35|463.35|465.35|463.35|465.31|463.31|16
1605236270000|2020-11-13 02:57:50|465.34|463.34|465.24|463.24|465.35|463.35|465.23|463.23|20
1605236280000|2020-11-13 02:58:00|465.25|463.25|465.11|463.11|465.29|463.29|465.11|463.11|26
1605236290000|2020-11-13 02:58:10|465.12|463.12|465.02|463.02|465.12|463.12|465.01|463.01|15
1605236310000|2020-11-13 02:58:30|465.03|463.03|464.86|462.86|465.03|463.03|464.84|462.84|17
1605236320000|2020-11-13 02:58:40|464.87|462.87|465.05|463.05|465.05|463.05|464.87|462.87|8
1605236330000|2020-11-13 02:58:50|465.06|463.06|465.05|463.05|465.06|463.06|465.05|463.05|8
1605236340000|2020-11-13 02:59:00|465.04|463.04|465.21|463.21|465.22|463.22|465.04|463.04|14
1605236350000|2020-11-13 02:59:10|465.19|463.19|465.19|463.19|465.22|463.22|465.18|463.18|15
1605236360000|2020-11-13 02:59:20|465.2|463.2|465.21|463.21|465.21|463.21|465.18|463.18|19
1605236370000|2020-11-13 02:59:30|465.2|463.2|465.14|463.14|465.21|463.21|465.14|463.14|17
1605236380000|2020-11-13 02:59:40|465.15|463.15|465.13|463.13|465.15|463.15|465.13|463.13|18
1605236390000|2020-11-13 02:59:50|465.14|463.14|465.06|463.06|465.14|463.14|465.03|463.03|17
1605236400000|2020-11-13 03:00:00|465.03|463.03|465.12|463.12|465.15|463.15|464.97|462.97|21
1605236410000|2020-11-13 03:00:10|465.13|463.13|465.21|463.21|465.21|463.21|465.13|463.13|13
1605236420000|2020-11-13 03:00:20|465.18|463.18|465.2|463.2|465.2|463.2|465.18|463.18|6
1605236430000|2020-11-13 03:00:30|465.21|463.21|465.24|463.24|465.26|463.26|465.21|463.21|5
1605236440000|2020-11-13 03:00:40|465.18|463.18|465.29|463.29|465.29|463.29|465.18|463.18|7
1605236450000|2020-11-13 03:00:50|465.33|463.33|465.46|463.46|465.46|463.46|465.33|463.33|16
1605236460000|2020-11-13 03:01:00|465.49|463.49|465.67|463.67|465.67|463.67|465.46|463.46|21
1605236470000|2020-11-13 03:01:10|465.63|463.63|465.74|463.74|465.74|463.74|465.63|463.63|16
1605236480000|2020-11-13 03:01:20|465.73|463.73|465.72|463.72|465.76|463.76|465.66|463.66|14
1605236490000|2020-11-13 03:01:30|465.73|463.73|465.71|463.71|465.78|463.78|465.68|463.68|15
1605236500000|2020-11-13 03:01:40|465.72|463.72|465.72|463.72|465.74|463.74|465.71|463.71|13
1605236510000|2020-11-13 03:01:50|465.73|463.73|465.71|463.71|465.73|463.73|465.7|463.7|7
1605236520000|2020-11-13 03:02:00|465.69|463.69|465.64|463.64|465.69|463.69|465.63|463.63|11
1605236530000|2020-11-13 03:02:10|465.65|463.65|465.63|463.63|465.67|463.67|465.58|463.58|21
1605236540000|2020-11-13 03:02:20|465.62|463.62|465.56|463.56|465.63|463.63|465.52|463.52|18
1605236550000|2020-11-13 03:02:30|465.55|463.55|465.47|463.47|465.57|463.57|465.46|463.46|18
1605236560000|2020-11-13 03:02:40|465.48|463.48|465.48|463.48|465.5|463.5|465.47|463.47|9
1605236570000|2020-11-13 03:02:50|465.49|463.49|465.55|463.55|465.56|463.56|465.45|463.45|24
1605236580000|2020-11-13 03:03:00|465.52|463.52|465.52|463.52|465.55|463.55|465.46|463.46|20
1605236590000|2020-11-13 03:03:10|465.5|463.5|465.43|463.43|465.5|463.5|465.43|463.43|15
1605236600000|2020-11-13 03:03:20|465.4|463.4|465.43|463.43|465.44|463.44|465.38|463.38|13
1605236610000|2020-11-13 03:03:30|465.4|463.4|465.3|463.3|465.42|463.42|465.3|463.3|20
1605236620000|2020-11-13 03:03:40|465.31|463.31|465.3|463.3|465.33|463.33|465.29|463.29|12
1605236630000|2020-11-13 03:03:50|465.29|463.29|465.25|463.25|465.3|463.3|465.2|463.2|17
1605236640000|2020-11-13 03:04:00|465.24|463.24|465.03|463.03|465.25|463.25|465.03|463.03|19
1605236650000|2020-11-13 03:04:10|465.04|463.04|464.94|462.94|465.04|463.04|464.93|462.93|10
1605236660000|2020-11-13 03:04:20|464.95|462.95|465.02|463.02|465.02|463.02|464.93|462.93|19
1605236670000|2020-11-13 03:04:30|465.01|463.01|465.07|463.07|465.07|463.07|465.01|463.01|24
1605236680000|2020-11-13 03:04:40|465.06|463.06|465.27|463.27|465.32|463.32|465.05|463.05|31
1605236690000|2020-11-13 03:04:50|465.28|463.28|465.29|463.29|465.29|463.29|465.15|463.15|16
1605236700000|2020-11-13 03:05:00|465.28|463.28|465.29|463.29|465.29|463.29|465.21|463.21|12
1605236710000|2020-11-13 03:05:10|465.28|463.28|465.37|463.37|465.41|463.41|465.28|463.28|20
1605236720000|2020-11-13 03:05:20|465.36|463.36|465.41|463.41|465.43|463.43|465.31|463.31|14
1605236730000|2020-11-13 03:05:30|465.43|463.43|465.26|463.26|465.43|463.43|465.26|463.26|19
1605236740000|2020-11-13 03:05:40|465.24|463.24|465.2|463.2|465.26|463.26|465.19|463.19|20
1605236750000|2020-11-13 03:05:50|465.21|463.21|465.21|463.21|465.23|463.23|465.2|463.2|10
1605236760000|2020-11-13 03:06:00|465.18|463.18|465.12|463.12|465.21|463.21|465.12|463.12|10
1605236770000|2020-11-13 03:06:10|465.11|463.11|465.04|463.04|465.11|463.11|465.03|463.03|10
1605236780000|2020-11-13 03:06:20|465.05|463.05|465.13|463.13|465.13|463.13|465.05|463.05|15
1605236790000|2020-11-13 03:06:30|465.14|463.14|465.08|463.08|465.18|463.18|465.08|463.08|12
1605236800000|2020-11-13 03:06:40|465.1|463.1|465.09|463.09|465.1|463.1|465.09|463.09|4
1605236810000|2020-11-13 03:06:50|465.1|463.1|465|463|465.1|463.1|465|463|10
1605236820000|2020-11-13 03:07:00|465.03|463.03|465.02|463.02|465.05|463.05|465|463|11
1605236830000|2020-11-13 03:07:10|465.03|463.03|465.14|463.14|465.15|463.15|465.03|463.03|14
1605236840000|2020-11-13 03:07:20|465.15|463.15|465.12|463.12|465.15|463.15|465.1|463.1|8
1605236850000|2020-11-13 03:07:30|465.13|463.13|465.2|463.2|465.21|463.21|465.13|463.13|6
1605236860000|2020-11-13 03:07:40|465.21|463.21|465.18|463.18|465.21|463.21|465.15|463.15|6
1605236870000|2020-11-13 03:07:50|465.13|463.13|465.07|463.07|465.14|463.14|465.07|463.07|16
1605236880000|2020-11-13 03:08:00|465.09|463.09|465.05|463.05|465.1|463.1|465.05|463.05|17
1605236890000|2020-11-13 03:08:10|465.07|463.07|465.1|463.1|465.1|463.1|465.05|463.05|6
1605236900000|2020-11-13 03:08:20|464.97|462.97|464.9|462.9|465|463|464.9|462.9|10
1605236910000|2020-11-13 03:08:30|464.91|462.91|464.89|462.89|464.92|462.92|464.89|462.89|3
1605236920000|2020-11-13 03:08:40|464.9|462.9|464.87|462.87|464.9|462.9|464.87|462.87|4
1605236930000|2020-11-13 03:08:50|464.86|462.86|464.63|462.63|464.86|462.86|464.63|462.63|15
1605236940000|2020-11-13 03:09:00|464.62|462.62|464.68|462.68|464.69|462.69|464.6|462.6|14
1605236950000|2020-11-13 03:09:10|464.66|462.66|464.67|462.67|464.69|462.69|464.66|462.66|8
1605236960000|2020-11-13 03:09:20|464.66|462.66|464.61|462.61|464.66|462.66|464.61|462.61|11
1605236970000|2020-11-13 03:09:30|464.62|462.62|464.59|462.59|464.62|462.62|464.59|462.59|15
1605236980000|2020-11-13 03:09:40|464.6|462.6|464.54|462.54|464.64|462.64|464.53|462.53|16
1605236990000|2020-11-13 03:09:50|464.53|462.53|464.64|462.64|464.67|462.67|464.53|462.53|16
1605237000000|2020-11-13 03:10:00|464.66|462.66|464.67|462.67|464.69|462.69|464.61|462.61|15
1605237010000|2020-11-13 03:10:10|464.66|462.66|464.61|462.61|464.66|462.66|464.61|462.61|5
1605237020000|2020-11-13 03:10:20|464.6|462.6|464.6|462.6|464.6|462.6|464.6|462.6|1
1605237030000|2020-11-13 03:10:30|464.59|462.59|464.56|462.56|464.59|462.59|464.53|462.53|5
1605237040000|2020-11-13 03:10:40|464.55|462.55|464.79|462.79|464.85|462.85|464.55|462.55|23
1605237050000|2020-11-13 03:10:50|464.74|462.74|464.68|462.68|464.75|462.75|464.66|462.66|14
1605237060000|2020-11-13 03:11:00|464.67|462.67|464.34|462.34|464.67|462.67|464.34|462.34|9
1605237070000|2020-11-13 03:11:10|464.33|462.33|464.16|462.16|464.33|462.33|464.16|462.16|20
1605237080000|2020-11-13 03:11:20|464.17|462.17|464.51|462.51|464.53|462.53|464.17|462.17|25
1605237090000|2020-11-13 03:11:30|464.52|462.52|464.53|462.53|464.55|462.55|464.51|462.51|16
1605237100000|2020-11-13 03:11:40|464.52|462.52|464.47|462.47|464.54|462.54|464.45|462.45|16
1605237110000|2020-11-13 03:11:50|464.46|462.46|464.45|462.45|464.47|462.47|464.42|462.42|22
1605237120000|2020-11-13 03:12:00|464.46|462.46|464.46|462.46|464.48|462.48|464.45|462.45|18
1605237130000|2020-11-13 03:12:10|464.45|462.45|464.44|462.44|464.5|462.5|464.44|462.44|13
1605237140000|2020-11-13 03:12:20|464.43|462.43|464.33|462.33|464.43|462.43|464.32|462.32|11
1605237150000|2020-11-13 03:12:30|464.32|462.32|464.34|462.34|464.36|462.36|464.3|462.3|23
1605237160000|2020-11-13 03:12:40|464.35|462.35|464.34|462.34|464.36|462.36|464.34|462.34|9
1605237170000|2020-11-13 03:12:50|464.33|462.33|464.36|462.36|464.38|462.38|464.32|462.32|17
1605237180000|2020-11-13 03:13:00|464.37|462.37|464.44|462.44|464.45|462.45|464.35|462.35|18
1605237190000|2020-11-13 03:13:10|464.45|462.45|464.53|462.53|464.54|462.54|464.38|462.38|12
1605237200000|2020-11-13 03:13:20|464.52|462.52|464.67|462.67|464.68|462.68|464.52|462.52|9
1605237210000|2020-11-13 03:13:30|464.64|462.64|464.69|462.69|464.69|462.69|464.62|462.62|6
1605237220000|2020-11-13 03:13:40|464.67|462.67|464.71|462.71|464.71|462.71|464.67|462.67|4
1605237230000|2020-11-13 03:13:50|464.72|462.72|464.73|462.73|464.73|462.73|464.7|462.7|5
1605237240000|2020-11-13 03:14:00|464.72|462.72|464.81|462.81|464.81|462.81|464.72|462.72|13
1605237250000|2020-11-13 03:14:10|464.8|462.8|464.8|462.8|464.81|462.81|464.8|462.8|3
1605237260000|2020-11-13 03:14:20|464.79|462.79|464.62|462.62|464.79|462.79|464.59|462.59|12
1605237270000|2020-11-13 03:14:30|464.59|462.59|464.63|462.63|464.7|462.7|464.58|462.58|19
1605237280000|2020-11-13 03:14:40|464.62|462.62|464.66|462.66|464.67|462.67|464.55|462.55|21
1605237290000|2020-11-13 03:14:50|464.63|462.63|464.7|462.7|464.7|462.7|464.6|462.6|17
1605237300000|2020-11-13 03:15:00|464.71|462.71|464.77|462.77|464.78|462.78|464.71|462.71|13
1605237310000|2020-11-13 03:15:10|464.76|462.76|464.85|462.85|464.86|462.86|464.75|462.75|16
1605237320000|2020-11-13 03:15:20|464.86|462.86|464.88|462.88|464.89|462.89|464.85|462.85|9
1605237330000|2020-11-13 03:15:30|464.89|462.89|464.81|462.81|464.89|462.89|464.79|462.79|19
1605237340000|2020-11-13 03:15:40|464.82|462.82|464.85|462.85|464.91|462.91|464.81|462.81|16
1605237350000|2020-11-13 03:15:50|464.89|462.89|464.84|462.84|464.91|462.91|464.83|462.83|16
1605237360000|2020-11-13 03:16:00|464.83|462.83|464.61|462.61|464.83|462.83|464.6|462.6|20
1605237370000|2020-11-13 03:16:10|464.59|462.59|464.66|462.66|464.67|462.67|464.59|462.59|19
1605237380000|2020-11-13 03:16:20|464.7|462.7|464.62|462.62|464.77|462.77|464.62|462.62|16
1605237390000|2020-11-13 03:16:30|464.63|462.63|464.53|462.53|464.63|462.63|464.53|462.53|16
1605237400000|2020-11-13 03:16:40|464.54|462.54|464.57|462.57|464.59|462.59|464.54|462.54|8
1605237410000|2020-11-13 03:16:50|464.58|462.58|464.74|462.74|464.83|462.83|464.58|462.58|31
1605237420000|2020-11-13 03:17:00|464.75|462.75|464.78|462.78|464.78|462.78|464.7|462.7|20
1605237430000|2020-11-13 03:17:10|464.81|462.81|464.74|462.74|464.83|462.83|464.74|462.74|21
1605237440000|2020-11-13 03:17:20|464.75|462.75|464.86|462.86|464.86|462.86|464.74|462.74|23
1605237450000|2020-11-13 03:17:30|464.85|462.85|464.82|462.82|464.85|462.85|464.8|462.8|13
1605237460000|2020-11-13 03:17:40|464.83|462.83|464.74|462.74|464.83|462.83|464.72|462.72|14
1605237470000|2020-11-13 03:17:50|464.73|462.73|464.75|462.75|464.78|462.78|464.72|462.72|19
1605237480000|2020-11-13 03:18:00|464.76|462.76|464.73|462.73|464.77|462.77|464.71|462.71|12
1605237490000|2020-11-13 03:18:10|464.75|462.75|464.74|462.74|464.75|462.75|464.72|462.72|10
1605237500000|2020-11-13 03:18:20|464.75|462.75|464.73|462.73|464.77|462.77|464.73|462.73|8
1605237510000|2020-11-13 03:18:30|464.75|462.75|464.75|462.75|464.76|462.76|464.73|462.73|9
1605237520000|2020-11-13 03:18:40|464.77|462.77|464.76|462.76|464.8|462.8|464.73|462.73|23
1605237530000|2020-11-13 03:18:50|464.75|462.75|464.72|462.72|464.75|462.75|464.71|462.71|19
1605237540000|2020-11-13 03:19:00|464.74|462.74|464.76|462.76|464.82|462.82|464.73|462.73|24
1605237550000|2020-11-13 03:19:10|464.71|462.71|464.85|462.85|464.85|462.85|464.71|462.71|17
1605237560000|2020-11-13 03:19:20|464.86|462.86|465.01|463.01|465.02|463.02|464.86|462.86|12
1605237570000|2020-11-13 03:19:30|465.02|463.02|465.14|463.14|465.14|463.14|465.02|463.02|19
1605237580000|2020-11-13 03:19:40|465.18|463.18|465.23|463.23|465.24|463.24|465.13|463.13|20
1605237590000|2020-11-13 03:19:50|465.22|463.22|465.21|463.21|465.24|463.24|465.09|463.09|18
1605237600000|2020-11-13 03:20:00|465.2|463.2|465.15|463.15|465.2|463.2|465.08|463.08|19
1605237610000|2020-11-13 03:20:10|465.14|463.14|465.22|463.22|465.22|463.22|465.14|463.14|11
1605237620000|2020-11-13 03:20:20|465.21|463.21|465.2|463.2|465.22|463.22|465.16|463.16|14
1605237630000|2020-11-13 03:20:30|465.21|463.21|465.08|463.08|465.21|463.21|465.07|463.07|9
1605237640000|2020-11-13 03:20:40|465.05|463.05|465|463|465.05|463.05|464.97|462.97|15
1605237650000|2020-11-13 03:20:50|465.02|463.02|465.16|463.16|465.16|463.16|465.01|463.01|15
1605237660000|2020-11-13 03:21:00|465.17|463.17|465.19|463.19|465.21|463.21|465.16|463.16|17
1605237670000|2020-11-13 03:21:10|465.2|463.2|465.18|463.18|465.2|463.2|465.12|463.12|15
1605237680000|2020-11-13 03:21:20|465.17|463.17|465.17|463.17|465.26|463.26|465.16|463.16|12
1605237690000|2020-11-13 03:21:30|465.18|463.18|465.17|463.17|465.21|463.21|465.13|463.13|12
1605237700000|2020-11-13 03:21:40|465.15|463.15|465.14|463.14|465.22|463.22|465.12|463.12|12
1605237710000|2020-11-13 03:21:50|465.13|463.13|465.29|463.29|465.31|463.31|465.13|463.13|23
1605237720000|2020-11-13 03:22:00|465.3|463.3|465.32|463.32|465.32|463.32|465.29|463.29|18
1605237730000|2020-11-13 03:22:10|465.33|463.33|465.37|463.37|465.37|463.37|465.33|463.33|11
1605237740000|2020-11-13 03:22:20|465.38|463.38|465.32|463.32|465.4|463.4|465.32|463.32|12
1605237750000|2020-11-13 03:22:30|465.35|463.35|465.34|463.34|465.37|463.37|465.33|463.33|13
1605237760000|2020-11-13 03:22:40|465.33|463.33|465.43|463.43|465.43|463.43|465.26|463.26|25
1605237770000|2020-11-13 03:22:50|465.42|463.42|465.34|463.34|465.43|463.43|465.33|463.33|19
1605237780000|2020-11-13 03:23:00|465.35|463.35|465.39|463.39|465.39|463.39|465.33|463.33|13
1605237790000|2020-11-13 03:23:10|465.4|463.4|465.41|463.41|465.41|463.41|465.39|463.39|13
1605237800000|2020-11-13 03:23:20|465.47|463.47|465.49|463.49|465.51|463.51|465.46|463.46|15
1605237810000|2020-11-13 03:23:30|465.48|463.48|465.49|463.49|465.51|463.51|465.48|463.48|4
1605237820000|2020-11-13 03:23:40|465.5|463.5|465.51|463.51|465.51|463.51|465.49|463.49|7
1605237830000|2020-11-13 03:23:50|465.49|463.49|465.52|463.52|465.53|463.53|465.49|463.49|5
1605237840000|2020-11-13 03:24:00|465.53|463.53|465.56|463.56|465.56|463.56|465.51|463.51|13
1605237850000|2020-11-13 03:24:10|465.54|463.54|465.51|463.51|465.54|463.54|465.49|463.49|17
1605237860000|2020-11-13 03:24:20|465.52|463.52|465.54|463.54|465.54|463.54|465.52|463.52|3
1605237870000|2020-11-13 03:24:30|465.53|463.53|465.65|463.65|465.65|463.65|465.53|463.53|13
1605237880000|2020-11-13 03:24:40|465.64|463.64|465.57|463.57|465.65|463.65|465.57|463.57|15
1605237890000|2020-11-13 03:24:50|465.59|463.59|465.59|463.59|465.6|463.6|465.57|463.57|14
1605237900000|2020-11-13 03:25:00|465.58|463.58|465.55|463.55|465.58|463.58|465.55|463.55|8
1605237910000|2020-11-13 03:25:10|465.54|463.54|465.31|463.31|465.54|463.54|465.28|463.28|14
1605237920000|2020-11-13 03:25:20|465.32|463.32|465.35|463.35|465.42|463.42|465.32|463.32|29
1605237930000|2020-11-13 03:25:30|465.36|463.36|465.53|463.53|465.53|463.53|465.35|463.35|18
1605237940000|2020-11-13 03:25:40|465.54|463.54|465.52|463.52|465.54|463.54|465.51|463.51|8
1605237950000|2020-11-13 03:25:50|465.55|463.55|465.53|463.53|465.55|463.55|465.51|463.51|15
1605237960000|2020-11-13 03:26:00|465.52|463.52|465.47|463.47|465.53|463.53|465.45|463.45|19
1605237970000|2020-11-13 03:26:10|465.5|463.5|465.53|463.53|465.58|463.58|465.5|463.5|21
1605237980000|2020-11-13 03:26:20|465.52|463.52|465.54|463.54|465.56|463.56|465.51|463.51|12
1605237990000|2020-11-13 03:26:30|465.55|463.55|465.7|463.7|465.72|463.72|465.55|463.55|18
1605238000000|2020-11-13 03:26:40|465.72|463.72|465.71|463.71|465.73|463.73|465.69|463.69|14
1605238010000|2020-11-13 03:26:50|465.72|463.72|465.71|463.71|465.74|463.74|465.7|463.7|17
1605238020000|2020-11-13 03:27:00|465.7|463.7|465.71|463.71|465.71|463.71|465.67|463.67|15
1605238030000|2020-11-13 03:27:10|465.73|463.73|465.73|463.73|465.74|463.74|465.73|463.73|7
1605238040000|2020-11-13 03:27:20|465.71|463.71|465.73|463.73|465.74|463.74|465.71|463.71|7
1605238050000|2020-11-13 03:27:30|465.74|463.74|465.74|463.74|465.74|463.74|465.73|463.73|5
1605238060000|2020-11-13 03:27:40|465.75|463.75|465.79|463.79|465.82|463.82|465.73|463.73|7
1605238070000|2020-11-13 03:27:50|465.78|463.78|465.73|463.73|465.79|463.79|465.73|463.73|16
1605238080000|2020-11-13 03:28:00|465.72|463.72|465.75|463.75|465.75|463.75|465.72|463.72|7
1605238090000|2020-11-13 03:28:10|465.74|463.74|465.79|463.79|465.8|463.8|465.72|463.72|15
1605238100000|2020-11-13 03:28:20|465.8|463.8|465.82|463.82|465.82|463.82|465.78|463.78|4
1605238110000|2020-11-13 03:28:30|465.83|463.83|465.84|463.84|465.84|463.84|465.83|463.83|10
1605238120000|2020-11-13 03:28:40|465.83|463.83|465.83|463.83|465.84|463.84|465.81|463.81|8
1605238130000|2020-11-13 03:28:50|465.82|463.82|465.81|463.81|465.82|463.82|465.81|463.81|2
1605238140000|2020-11-13 03:29:00|465.82|463.82|465.84|463.84|465.84|463.84|465.81|463.81|6
1605238150000|2020-11-13 03:29:10|465.83|463.83|465.76|463.76|465.83|463.83|465.73|463.73|12
1605238160000|2020-11-13 03:29:20|465.75|463.75|465.71|463.71|465.8|463.8|465.71|463.71|20
1605238170000|2020-11-13 03:29:30|465.74|463.74|465.64|463.64|465.79|463.79|465.63|463.63|27
1605238180000|2020-11-13 03:29:40|465.65|463.65|465.66|463.66|465.69|463.69|465.63|463.63|11
1605238190000|2020-11-13 03:29:50|465.64|463.64|465.63|463.63|465.64|463.64|465.6|463.6|15
1605238200000|2020-11-13 03:30:00|465.65|463.65|465.6|463.6|465.69|463.69|465.57|463.57|20
1605238210000|2020-11-13 03:30:10|465.63|463.63|465.58|463.58|465.67|463.67|465.58|463.58|17
1605238220000|2020-11-13 03:30:20|465.6|463.6|465.59|463.59|465.61|463.61|465.58|463.58|10
1605238230000|2020-11-13 03:30:30|465.6|463.6|465.49|463.49|465.61|463.61|465.48|463.48|16
1605238240000|2020-11-13 03:30:40|465.48|463.48|465.47|463.47|465.52|463.52|465.45|463.45|11
1605238250000|2020-11-13 03:30:50|465.46|463.46|465.47|463.47|465.49|463.49|465.46|463.46|12
1605238260000|2020-11-13 03:31:00|465.48|463.48|465.58|463.58|465.6|463.6|465.42|463.42|14
1605238270000|2020-11-13 03:31:10|465.59|463.59|465.59|463.59|465.61|463.61|465.54|463.54|20
1605238280000|2020-11-13 03:31:20|465.58|463.58|465.59|463.59|465.59|463.59|465.58|463.58|2
1605238290000|2020-11-13 03:31:30|465.6|463.6|465.62|463.62|465.63|463.63|465.59|463.59|12
1605238300000|2020-11-13 03:31:40|465.64|463.64|465.71|463.71|465.71|463.71|465.64|463.64|11
1605238310000|2020-11-13 03:31:50|465.7|463.7|465.76|463.76|465.76|463.76|465.69|463.69|6
1605238320000|2020-11-13 03:32:00|465.78|463.78|465.79|463.79|465.8|463.8|465.78|463.78|5
1605238330000|2020-11-13 03:32:10|465.78|463.78|465.79|463.79|465.79|463.79|465.75|463.75|17
1605238340000|2020-11-13 03:32:20|465.78|463.78|465.73|463.73|465.78|463.78|465.7|463.7|17
1605238350000|2020-11-13 03:32:30|465.72|463.72|465.6|463.6|465.77|463.77|465.6|463.6|15
1605238360000|2020-11-13 03:32:40|465.61|463.61|465.69|463.69|465.71|463.71|465.6|463.6|15
1605238370000|2020-11-13 03:32:50|465.7|463.7|465.77|463.77|465.77|463.77|465.7|463.7|16
1605238380000|2020-11-13 03:33:00|465.75|463.75|465.7|463.7|465.75|463.75|465.7|463.7|8
1605238390000|2020-11-13 03:33:10|465.72|463.72|465.7|463.7|465.73|463.73|465.7|463.7|11
1605238400000|2020-11-13 03:33:20|465.71|463.71|465.69|463.69|465.72|463.72|465.67|463.67|14
1605238410000|2020-11-13 03:33:30|465.68|463.68|465.68|463.68|465.7|463.7|465.68|463.68|9
1605238430000|2020-11-13 03:33:50|465.75|463.75|465.79|463.79|465.83|463.83|465.75|463.75|23
1605238440000|2020-11-13 03:34:00|465.8|463.8|465.76|463.76|465.82|463.82|465.75|463.75|17
1605238450000|2020-11-13 03:34:10|465.77|463.77|465.81|463.81|465.83|463.83|465.77|463.77|12
1605238460000|2020-11-13 03:34:20|465.82|463.82|465.84|463.84|465.93|463.93|465.79|463.79|22
1605238470000|2020-11-13 03:34:30|465.85|463.85|465.86|463.86|465.92|463.92|465.85|463.85|18
1605238480000|2020-11-13 03:34:40|465.85|463.85|465.89|463.89|465.89|463.89|465.85|463.85|13
1605238490000|2020-11-13 03:34:50|465.88|463.88|465.9|463.9|465.91|463.91|465.88|463.88|7
1605238500000|2020-11-13 03:35:00|465.89|463.89|465.95|463.95|465.95|463.95|465.89|463.89|15
1605238510000|2020-11-13 03:35:10|465.97|463.97|465.99|463.99|466.04|464.04|465.96|463.96|12
1605238520000|2020-11-13 03:35:20|465.97|463.97|466|464|466|464|465.97|463.97|10
1605238530000|2020-11-13 03:35:30|466.03|464.03|466.05|464.05|466.05|464.05|466.03|464.03|3
1605238540000|2020-11-13 03:35:40|466.03|464.03|466.1|464.1|466.1|464.1|466.02|464.02|7
1605238550000|2020-11-13 03:35:50|466.09|464.09|466.05|464.05|466.11|464.11|466.04|464.04|17
1605238560000|2020-11-13 03:36:00|466.06|464.06|466.08|464.08|466.11|464.11|466.05|464.05|20
1605238570000|2020-11-13 03:36:10|466.09|464.09|466.09|464.09|466.09|464.09|466.07|464.07|11
1605238580000|2020-11-13 03:36:20|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|1
1605238590000|2020-11-13 03:36:30|466.09|464.09|466.13|464.13|466.14|464.14|466.09|464.09|10
1605238600000|2020-11-13 03:36:40|466.14|464.14|466.13|464.13|466.14|464.14|466.12|464.12|10
1605238610000|2020-11-13 03:36:50|466.14|464.14|466.19|464.19|466.19|464.19|466.12|464.12|9
1605238620000|2020-11-13 03:37:00|466.18|464.18|466.41|464.41|466.41|464.41|466.16|464.16|24
1605238630000|2020-11-13 03:37:10|466.42|464.42|466.31|464.31|466.42|464.42|466.26|464.26|30
1605238640000|2020-11-13 03:37:20|466.32|464.32|466.4|464.4|466.41|464.41|466.31|464.31|17
1605238650000|2020-11-13 03:37:30|466.39|464.39|466.44|464.44|466.46|464.46|466.39|464.39|23
1605238660000|2020-11-13 03:37:40|466.45|464.45|466.42|464.42|466.46|464.46|466.4|464.4|17
1605238670000|2020-11-13 03:37:50|466.44|464.44|466.29|464.29|466.46|464.46|466.29|464.29|11
1605238680000|2020-11-13 03:38:00|466.32|464.32|466.33|464.33|466.38|464.38|466.32|464.32|14
1605238690000|2020-11-13 03:38:10|466.35|464.35|466.43|464.43|466.48|464.48|466.32|464.32|17
1605238700000|2020-11-13 03:38:20|466.44|464.44|466.5|464.5|466.5|464.5|466.42|464.42|13
1605238710000|2020-11-13 03:38:30|466.45|464.45|466.5|464.5|466.54|464.54|466.45|464.45|12
1605238720000|2020-11-13 03:38:40|466.49|464.49|466.47|464.47|466.5|464.5|466.44|464.44|13
1605238730000|2020-11-13 03:38:50|466.45|464.45|466.53|464.53|466.59|464.59|466.44|464.44|19
1605238740000|2020-11-13 03:39:00|466.54|464.54|466.56|464.56|466.57|464.57|466.5|464.5|21
1605238750000|2020-11-13 03:39:10|466.53|464.53|466.5|464.5|466.53|464.53|466.5|464.5|7
1605238760000|2020-11-13 03:39:20|466.52|464.52|466.54|464.54|466.55|464.55|466.52|464.52|12
1605238770000|2020-11-13 03:39:30|466.55|464.55|466.54|464.54|466.57|464.57|466.53|464.53|8
1605238780000|2020-11-13 03:39:40|466.55|464.55|466.5|464.5|466.55|464.55|466.5|464.5|9
1605238790000|2020-11-13 03:39:50|466.49|464.49|466.47|464.47|466.49|464.49|466.47|464.47|2
1605238800000|2020-11-13 03:40:00|466.46|464.46|466.41|464.41|466.46|464.46|466.41|464.41|3
1605238810000|2020-11-13 03:40:10|466.4|464.4|466.4|464.4|466.41|464.41|466.4|464.4|7
1605238820000|2020-11-13 03:40:20|466.39|464.39|466.36|464.36|466.39|464.39|466.36|464.36|3
1605238830000|2020-11-13 03:40:30|466.34|464.34|466.26|464.26|466.34|464.34|466.19|464.19|22
1605238840000|2020-11-13 03:40:40|466.25|464.25|466.31|464.31|466.32|464.32|466.2|464.2|29
1605238850000|2020-11-13 03:40:50|466.29|464.29|466.16|464.16|466.31|464.31|466.15|464.15|26
1605238860000|2020-11-13 03:41:00|466.17|464.17|466.28|464.28|466.31|464.31|466.16|464.16|18
1605238870000|2020-11-13 03:41:10|466.26|464.26|466.18|464.18|466.26|464.26|466.18|464.18|10
1605238880000|2020-11-13 03:41:20|466.17|464.17|466.13|464.13|466.17|464.17|466.13|464.13|6
1605238890000|2020-11-13 03:41:30|466.14|464.14|466.15|464.15|466.16|464.16|466.13|464.13|7
1605238900000|2020-11-13 03:41:40|466.16|464.16|466.14|464.14|466.18|464.18|466.14|464.14|9
1605238910000|2020-11-13 03:41:50|466.15|464.15|466.12|464.12|466.15|464.15|466.07|464.07|16
1605238920000|2020-11-13 03:42:00|466.11|464.11|466.1|464.1|466.22|464.22|466.1|464.1|19
1605238930000|2020-11-13 03:42:10|466.09|464.09|466.11|464.11|466.13|464.13|466.09|464.09|17
1605238940000|2020-11-13 03:42:20|466.1|464.1|466.23|464.23|466.23|464.23|466.1|464.1|9
1605238950000|2020-11-13 03:42:30|466.22|464.22|466.19|464.19|466.24|464.24|466.14|464.14|17
1605238960000|2020-11-13 03:42:40|466.18|464.18|466.17|464.17|466.18|464.18|466.15|464.15|6
1605238970000|2020-11-13 03:42:50|466.18|464.18|466.17|464.17|466.18|464.18|466.17|464.17|6
1605238980000|2020-11-13 03:43:00|466.16|464.16|466.12|464.12|466.16|464.16|466.12|464.12|7
1605238990000|2020-11-13 03:43:10|466.11|464.11|466.06|464.06|466.11|464.11|466.06|464.06|6
1605239000000|2020-11-13 03:43:20|466.08|464.08|466.12|464.12|466.15|464.15|466.08|464.08|17
1605239010000|2020-11-13 03:43:30|466.13|464.13|466.18|464.18|466.2|464.2|466.12|464.12|25
1605239020000|2020-11-13 03:43:40|466.17|464.17|466.19|464.19|466.26|464.26|466.17|464.17|14
1605239030000|2020-11-13 03:43:50|466.18|464.18|466.24|464.24|466.24|464.24|466.18|464.18|12
1605239040000|2020-11-13 03:44:00|466.23|464.23|466.13|464.13|466.25|464.25|466.13|464.13|12
1605239050000|2020-11-13 03:44:10|466.09|464.09|466.3|464.3|466.32|464.32|466.09|464.09|31
1605239060000|2020-11-13 03:44:20|466.29|464.29|466.2|464.2|466.29|464.29|466.12|464.12|27
1605239070000|2020-11-13 03:44:30|466.23|464.23|466.15|464.15|466.23|464.23|466.11|464.11|24
1605239080000|2020-11-13 03:44:40|466.16|464.16|466.31|464.31|466.33|464.33|466.16|464.16|25
1605239090000|2020-11-13 03:44:50|466.3|464.3|466.29|464.29|466.33|464.33|466.27|464.27|26
1605239100000|2020-11-13 03:45:00|466.3|464.3|466.25|464.25|466.33|464.33|466.24|464.24|25
1605239110000|2020-11-13 03:45:10|466.26|464.26|466.26|464.26|466.27|464.27|466.25|464.25|15
1605239120000|2020-11-13 03:45:20|466.25|464.25|466.38|464.38|466.38|464.38|466.21|464.21|15
1605239130000|2020-11-13 03:45:30|466.36|464.36|466.4|464.4|466.4|464.4|466.3|464.3|24
1605239140000|2020-11-13 03:45:40|466.41|464.41|466.44|464.44|466.5|464.5|466.37|464.37|24
1605239150000|2020-11-13 03:45:50|466.47|464.47|466.32|464.32|466.49|464.49|466.3|464.3|22
1605239160000|2020-11-13 03:46:00|466.33|464.33|466.34|464.34|466.35|464.35|466.3|464.3|14
1605239170000|2020-11-13 03:46:10|466.33|464.33|466.22|464.22|466.37|464.37|466.22|464.22|21
1605239180000|2020-11-13 03:46:20|466.21|464.21|466.26|464.26|466.26|464.26|466.21|464.21|11
1605239190000|2020-11-13 03:46:30|466.25|464.25|466.19|464.19|466.25|464.25|466.15|464.15|15
1605239200000|2020-11-13 03:46:40|466.21|464.21|466.32|464.32|466.33|464.33|466.21|464.21|23
1605239210000|2020-11-13 03:46:50|466.33|464.33|466.32|464.32|466.33|464.33|466.32|464.32|2
1605239220000|2020-11-13 03:47:00|466.31|464.31|466.32|464.32|466.35|464.35|466.31|464.31|8
1605239230000|2020-11-13 03:47:10|466.33|464.33|466.34|464.34|466.34|464.34|466.28|464.28|13
1605239240000|2020-11-13 03:47:20|466.33|464.33|466.29|464.29|466.34|464.34|466.28|464.28|18
1605239250000|2020-11-13 03:47:30|466.28|464.28|466.32|464.32|466.33|464.33|466.27|464.27|11
1605239260000|2020-11-13 03:47:40|466.29|464.29|466.27|464.27|466.32|464.32|466.21|464.21|24
1605239270000|2020-11-13 03:47:50|466.28|464.28|466.25|464.25|466.3|464.3|466.25|464.25|17
1605239280000|2020-11-13 03:48:00|466.26|464.26|466.25|464.25|466.28|464.28|466.23|464.23|14
1605239290000|2020-11-13 03:48:10|466.24|464.24|466.28|464.28|466.32|464.32|466.23|464.23|15
1605239300000|2020-11-13 03:48:20|466.27|464.27|466.21|464.21|466.27|464.27|466.2|464.2|8
1605239310000|2020-11-13 03:48:30|466.22|464.22|466.23|464.23|466.28|464.28|466.18|464.18|20
1605239320000|2020-11-13 03:48:40|466.27|464.27|466.2|464.2|466.27|464.27|466.17|464.17|11
1605239330000|2020-11-13 03:48:50|466.19|464.19|466.22|464.22|466.22|464.22|466.19|464.19|10
1605239340000|2020-11-13 03:49:00|466.21|464.21|466.22|464.22|466.22|464.22|466.18|464.18|23
1605239350000|2020-11-13 03:49:10|466.21|464.21|466.18|464.18|466.23|464.23|466.18|464.18|17
1605239360000|2020-11-13 03:49:20|466.21|464.21|466.2|464.2|466.25|464.25|466.18|464.18|11
1605239370000|2020-11-13 03:49:30|466.22|464.22|466.2|464.2|466.22|464.22|466.17|464.17|17
1605239380000|2020-11-13 03:49:40|466.21|464.21|466.2|464.2|466.22|464.22|466.18|464.18|14
1605239390000|2020-11-13 03:49:50|466.21|464.21|466.18|464.18|466.28|464.28|466.17|464.17|9
1605239400000|2020-11-13 03:50:00|466.26|464.26|466.22|464.22|466.26|464.26|466.18|464.18|16
1605239410000|2020-11-13 03:50:10|466.23|464.23|466.22|464.22|466.23|464.23|466.18|464.18|13
1605239420000|2020-11-13 03:50:20|466.21|464.21|466.22|464.22|466.22|464.22|466.21|464.21|2
1605239430000|2020-11-13 03:50:30|466.21|464.21|466.22|464.22|466.25|464.25|466.2|464.2|14
1605239440000|2020-11-13 03:50:40|466.2|464.2|466.18|464.18|466.23|464.23|466.18|464.18|6
1605239450000|2020-11-13 03:50:50|466.17|464.17|466.22|464.22|466.23|464.23|466.15|464.15|19
1605239460000|2020-11-13 03:51:00|466.18|464.18|466.21|464.21|466.23|464.23|466.18|464.18|13
1605239470000|2020-11-13 03:51:10|466.2|464.2|466.2|464.2|466.23|464.23|466.2|464.2|11
1605239480000|2020-11-13 03:51:20|466.21|464.21|466.28|464.28|466.28|464.28|466.17|464.17|17
1605239490000|2020-11-13 03:51:30|466.3|464.3|466.18|464.18|466.3|464.3|466.14|464.14|19
1605239500000|2020-11-13 03:51:40|466.19|464.19|466.23|464.23|466.29|464.29|466.18|464.18|10
1605239510000|2020-11-13 03:51:50|466.22|464.22|466.2|464.2|466.33|464.33|466.2|464.2|22
1605239520000|2020-11-13 03:52:00|466.22|464.22|466.21|464.21|466.22|464.22|466.19|464.19|7
1605239530000|2020-11-13 03:52:10|466.19|464.19|466.24|464.24|466.27|464.27|466.19|464.19|19
1605239540000|2020-11-13 03:52:20|466.22|464.22|466.3|464.3|466.32|464.32|466.22|464.22|17
1605239550000|2020-11-13 03:52:30|466.26|464.26|466.26|464.26|466.29|464.29|466.23|464.23|22
1605239560000|2020-11-13 03:52:40|466.27|464.27|466.21|464.21|466.31|464.31|466.21|464.21|21
1605239570000|2020-11-13 03:52:50|466.2|464.2|466.18|464.18|466.25|464.25|466.18|464.18|20
1605239580000|2020-11-13 03:53:00|466.14|464.14|466.21|464.21|466.21|464.21|466.12|464.12|21
1605239590000|2020-11-13 03:53:10|466.22|464.22|466.25|464.25|466.25|464.25|466.21|464.21|10
1605239600000|2020-11-13 03:53:20|466.22|464.22|466.29|464.29|466.29|464.29|466.19|464.19|10
1605239610000|2020-11-13 03:53:30|466.28|464.28|466.19|464.19|466.28|464.28|466.18|464.18|11
1605239620000|2020-11-13 03:53:40|466.24|464.24|466.24|464.24|466.25|464.25|466.24|464.24|5
1605239630000|2020-11-13 03:53:50|466.25|464.25|466.23|464.23|466.25|464.25|466.21|464.21|12
1605239640000|2020-11-13 03:54:00|466.22|464.22|466.25|464.25|466.25|464.25|466.16|464.16|16
1605239650000|2020-11-13 03:54:10|466.24|464.24|466.25|464.25|466.26|464.26|466.24|464.24|6
1605239660000|2020-11-13 03:54:20|466.24|464.24|466.22|464.22|466.24|464.24|466.2|464.2|8
1605239670000|2020-11-13 03:54:30|466.23|464.23|466.22|464.22|466.23|464.23|466.22|464.22|4
1605239690000|2020-11-13 03:54:50|466.24|464.24|466.24|464.24|466.27|464.27|466.23|464.23|5
1605239700000|2020-11-13 03:55:00|466.23|464.23|466.21|464.21|466.23|464.23|466.21|464.21|4
1605239720000|2020-11-13 03:55:20|466.22|464.22|466.21|464.21|466.22|464.22|466.21|464.21|2
1605239730000|2020-11-13 03:55:30|466.19|464.19|466.21|464.21|466.21|464.21|466.19|464.19|4
1605239740000|2020-11-13 03:55:40|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|1
1605239750000|2020-11-13 03:55:50|466.21|464.21|466.2|464.2|466.22|464.22|466.2|464.2|4
1605239760000|2020-11-13 03:56:00|466.21|464.21|466.2|464.2|466.23|464.23|466.2|464.2|7
1605239780000|2020-11-13 03:56:20|466.21|464.21|466.2|464.2|466.26|464.26|466.2|464.2|6
1605239790000|2020-11-13 03:56:30|466.22|464.22|466.16|464.16|466.26|464.26|466.16|464.16|10
1605239800000|2020-11-13 03:56:40|466.18|464.18|466.21|464.21|466.25|464.25|466.17|464.17|7
1605239810000|2020-11-13 03:56:50|466.19|464.19|466.17|464.17|466.19|464.19|466.17|464.17|3
1605239820000|2020-11-13 03:57:00|466.19|464.19|466.15|464.15|466.2|464.2|466.15|464.15|6
1605239830000|2020-11-13 03:57:10|466.16|464.16|466.16|464.16|466.16|464.16|466.16|464.16|1
1605239840000|2020-11-13 03:57:20|466.14|464.14|466.14|464.14|466.15|464.15|466.13|464.13|5
1605239850000|2020-11-13 03:57:30|466.15|464.15|466.15|464.15|466.17|464.17|466.13|464.13|5
1605239860000|2020-11-13 03:57:40|466.13|464.13|466.13|464.13|466.13|464.13|466.13|464.13|1
1605239870000|2020-11-13 03:57:50|466.14|464.14|466.14|464.14|466.14|464.14|466.14|464.14|1
1605239880000|2020-11-13 03:58:00|466.12|464.12|465.92|463.92|466.12|464.12|465.92|463.92|13
1605239890000|2020-11-13 03:58:10|465.93|463.93|465.81|463.81|465.94|463.94|465.71|463.71|18
1605239900000|2020-11-13 03:58:20|465.78|463.78|465.67|463.67|465.78|463.78|465.65|463.65|15
1605239910000|2020-11-13 03:58:30|465.68|463.68|465.52|463.52|465.68|463.68|465.52|463.52|14
1605239920000|2020-11-13 03:58:40|465.53|463.53|465.55|463.55|465.55|463.55|465.53|463.53|6
1605239930000|2020-11-13 03:58:50|465.53|463.53|465.52|463.52|465.55|463.55|465.51|463.51|16
1605239940000|2020-11-13 03:59:00|465.56|463.56|465.54|463.54|465.56|463.56|465.46|463.46|13
1605239950000|2020-11-13 03:59:10|465.55|463.55|465.54|463.54|465.55|463.55|465.49|463.49|12
1605239960000|2020-11-13 03:59:20|465.52|463.52|465.51|463.51|465.55|463.55|465.51|463.51|10
1605239970000|2020-11-13 03:59:30|465.52|463.52|465.5|463.5|465.52|463.52|465.45|463.45|20
1605239980000|2020-11-13 03:59:40|465.48|463.48|465.51|463.51|465.51|463.51|465.48|463.48|6
1605239990000|2020-11-13 03:59:50|465.5|463.5|465.62|463.62|465.62|463.62|465.5|463.5|6
1605240000000|2020-11-13 04:00:00|465.63|463.63|465.99|463.99|465.99|463.99|465.63|463.63|22
1605240010000|2020-11-13 04:00:10|465.98|463.98|465.88|463.88|465.99|463.99|465.85|463.85|16
1605240020000|2020-11-13 04:00:20|465.89|463.89|465.89|463.89|465.89|463.89|465.89|463.89|1
1605240030000|2020-11-13 04:00:30|465.9|463.9|465.89|463.89|465.94|463.94|465.89|463.89|11
1605240040000|2020-11-13 04:00:40|465.88|463.88|465.76|463.76|465.88|463.88|465.76|463.76|14
1605240050000|2020-11-13 04:00:50|465.8|463.8|465.77|463.77|465.8|463.8|465.75|463.75|18
1605240060000|2020-11-13 04:01:00|465.76|463.76|465.62|463.62|465.76|463.76|465.62|463.62|17
1605240070000|2020-11-13 04:01:10|465.63|463.63|465.57|463.57|465.65|463.65|465.57|463.57|10
1605240080000|2020-11-13 04:01:20|465.56|463.56|465.34|463.34|465.56|463.56|465.34|463.34|11
1605240090000|2020-11-13 04:01:30|465.33|463.33|465.32|463.32|465.37|463.37|465.18|463.18|26
1605240100000|2020-11-13 04:01:40|465.31|463.31|465.36|463.36|465.43|463.43|465.29|463.29|21
1605240110000|2020-11-13 04:01:50|465.37|463.37|465.36|463.36|465.44|463.44|465.36|463.36|17
1605240120000|2020-11-13 04:02:00|465.37|463.37|465.35|463.35|465.38|463.38|465.29|463.29|15
1605240130000|2020-11-13 04:02:10|465.36|463.36|465.38|463.38|465.39|463.39|465.36|463.36|10
1605240140000|2020-11-13 04:02:20|465.37|463.37|465.35|463.35|465.37|463.37|465.35|463.35|3
1605240150000|2020-11-13 04:02:30|465.34|463.34|465.33|463.33|465.43|463.43|465.32|463.32|20
1605240160000|2020-11-13 04:02:40|465.34|463.34|465.19|463.19|465.35|463.35|465.14|463.14|30
1605240170000|2020-11-13 04:02:50|465.18|463.18|465.27|463.27|465.29|463.29|465.11|463.11|18
1605240180000|2020-11-13 04:03:00|465.3|463.3|465.18|463.18|465.31|463.31|465.18|463.18|17
1605240190000|2020-11-13 04:03:10|465.2|463.2|465.25|463.25|465.25|463.25|465.18|463.18|8
1605240200000|2020-11-13 04:03:20|465.26|463.26|465.22|463.22|465.33|463.33|465.21|463.21|18
1605240210000|2020-11-13 04:03:30|465.21|463.21|465.2|463.2|465.23|463.23|465.2|463.2|8
1605240220000|2020-11-13 04:03:40|465.19|463.19|465.17|463.17|465.19|463.19|465.17|463.17|5
1605240230000|2020-11-13 04:03:50|465.18|463.18|465.18|463.18|465.22|463.22|465.18|463.18|10
1605240240000|2020-11-13 04:04:00|465.16|463.16|465.17|463.17|465.18|463.18|465.16|463.16|3
1605240250000|2020-11-13 04:04:10|465.16|463.16|465.17|463.17|465.18|463.18|465.16|463.16|4
1605240260000|2020-11-13 04:04:20|465.18|463.18|465.16|463.16|465.18|463.18|465.16|463.16|3
1605240270000|2020-11-13 04:04:30|465.17|463.17|465.13|463.13|465.18|463.18|465.13|463.13|10
1605240280000|2020-11-13 04:04:40|465.12|463.12|465.16|463.16|465.16|463.16|465.12|463.12|4
1605240290000|2020-11-13 04:04:50|465.15|463.15|465.12|463.12|465.15|463.15|465.1|463.1|6
1605240300000|2020-11-13 04:05:00|465.1|463.1|465.03|463.03|465.1|463.1|465.03|463.03|7
1605240310000|2020-11-13 04:05:10|465.01|463.01|464.99|462.99|465.03|463.03|464.99|462.99|8
1605240320000|2020-11-13 04:05:20|464.96|462.96|464.96|462.96|464.99|462.99|464.96|462.96|3
1605240330000|2020-11-13 04:05:30|464.98|462.98|464.96|462.96|464.98|462.98|464.95|462.95|8
1605240340000|2020-11-13 04:05:40|464.98|462.98|464.94|462.94|465.01|463.01|464.94|462.94|10
1605240350000|2020-11-13 04:05:50|464.95|462.95|464.94|462.94|464.98|462.98|464.94|462.94|9
1605240360000|2020-11-13 04:06:00|464.92|462.92|464.79|462.79|464.92|462.92|464.79|462.79|4
1605240370000|2020-11-13 04:06:10|464.76|462.76|464.78|462.78|464.79|462.79|464.76|462.76|9
1605240380000|2020-11-13 04:06:20|464.76|462.76|464.75|462.75|464.79|462.79|464.75|462.75|14
1605240390000|2020-11-13 04:06:30|464.77|462.77|464.77|462.77|464.79|462.79|464.74|462.74|17
1605240400000|2020-11-13 04:06:40|464.78|462.78|464.77|462.77|464.79|462.79|464.74|462.74|11
1605240410000|2020-11-13 04:06:50|464.75|462.75|464.67|462.67|464.77|462.77|464.64|462.64|10
1605240420000|2020-11-13 04:07:00|464.68|462.68|464.67|462.67|464.69|462.69|464.64|462.64|11
1605240430000|2020-11-13 04:07:10|464.69|462.69|464.68|462.68|464.7|462.7|464.67|462.67|11
1605240440000|2020-11-13 04:07:20|464.69|462.69|464.66|462.66|464.71|462.71|464.63|462.63|15
1605240450000|2020-11-13 04:07:30|464.67|462.67|464.68|462.68|464.69|462.69|464.65|462.65|8
1605240460000|2020-11-13 04:07:40|464.67|462.67|464.64|462.64|464.7|462.7|464.64|462.64|8
1605240470000|2020-11-13 04:07:50|464.65|462.65|464.64|462.64|464.65|462.65|464.63|462.63|12
1605240480000|2020-11-13 04:08:00|464.65|462.65|464.57|462.57|464.65|462.65|464.54|462.54|12
1605240490000|2020-11-13 04:08:10|464.56|462.56|464.57|462.57|464.58|462.58|464.55|462.55|8
1605240500000|2020-11-13 04:08:20|464.58|462.58|464.58|462.58|464.65|462.65|464.58|462.58|11
1605240510000|2020-11-13 04:08:30|464.59|462.59|464.45|462.45|464.59|462.59|464.43|462.43|14
1605240520000|2020-11-13 04:08:40|464.46|462.46|464.44|462.44|464.46|462.46|464.42|462.42|15
1605240530000|2020-11-13 04:08:50|464.43|462.43|464.37|462.37|464.43|462.43|464.35|462.35|9
1605240540000|2020-11-13 04:09:00|464.38|462.38|464.46|462.46|464.49|462.49|464.37|462.37|26
1605240550000|2020-11-13 04:09:10|464.45|462.45|464.5|462.5|464.53|462.53|464.44|462.44|20
1605240560000|2020-11-13 04:09:20|464.49|462.49|464.49|462.49|464.5|462.5|464.48|462.48|5
1605240570000|2020-11-13 04:09:30|464.5|462.5|464.52|462.52|464.56|462.56|464.48|462.48|15
1605240580000|2020-11-13 04:09:40|464.54|462.54|464.52|462.52|464.54|462.54|464.51|462.51|11
1605240590000|2020-11-13 04:09:50|464.51|462.51|464.45|462.45|464.51|462.51|464.43|462.43|9
1605240600000|2020-11-13 04:10:00|464.44|462.44|464.47|462.47|464.49|462.49|464.43|462.43|16
1605240610000|2020-11-13 04:10:10|464.51|462.51|464.49|462.49|464.51|462.51|464.47|462.47|11
1605240620000|2020-11-13 04:10:20|464.5|462.5|464.49|462.49|464.55|462.55|464.48|462.48|14
1605240630000|2020-11-13 04:10:30|464.51|462.51|464.49|462.49|464.51|462.51|464.48|462.48|9
1605240640000|2020-11-13 04:10:40|464.48|462.48|464.45|462.45|464.49|462.49|464.45|462.45|10
1605240650000|2020-11-13 04:10:50|464.47|462.47|464.45|462.45|464.47|462.47|464.45|462.45|9
1605240660000|2020-11-13 04:11:00|464.44|462.44|464.33|462.33|464.46|462.46|464.32|462.32|8
1605240670000|2020-11-13 04:11:10|464.31|462.31|464.28|462.28|464.31|462.31|464.28|462.28|2
1605240680000|2020-11-13 04:11:20|464.25|462.25|464.3|462.3|464.3|462.3|464.19|462.19|12
1605240690000|2020-11-13 04:11:30|464.32|462.32|464.25|462.25|464.32|462.32|464.19|462.19|22
1605240700000|2020-11-13 04:11:40|464.24|462.24|464.21|462.21|464.27|462.27|464.15|462.15|19
1605240710000|2020-11-13 04:11:50|464.16|462.16|464.22|462.22|464.24|462.24|464.13|462.13|24
1605240720000|2020-11-13 04:12:00|464.25|462.25|464.25|462.25|464.26|462.26|464.22|462.22|14
1605240730000|2020-11-13 04:12:10|464.24|462.24|464.2|462.2|464.25|462.25|464.17|462.17|12
1605240740000|2020-11-13 04:12:20|464.17|462.17|464.19|462.19|464.21|462.21|464.17|462.17|14
1605240750000|2020-11-13 04:12:30|464.2|462.2|464.01|462.01|464.2|462.2|464.01|462.01|11
1605240760000|2020-11-13 04:12:40|464.02|462.02|464.15|462.15|464.17|462.17|464.02|462.02|18
1605240770000|2020-11-13 04:12:50|464.16|462.16|464.01|462.01|464.16|462.16|464|462|21
1605240780000|2020-11-13 04:13:00|463.99|461.99|464.03|462.03|464.04|462.04|463.99|461.99|12
1605240790000|2020-11-13 04:13:10|464.04|462.04|464.04|462.04|464.05|462.05|464.02|462.02|8
1605240800000|2020-11-13 04:13:20|464.03|462.03|464.02|462.02|464.03|462.03|463.99|461.99|8
1605240810000|2020-11-13 04:13:30|464.05|462.05|464.1|462.1|464.14|462.14|464.04|462.04|18
1605240820000|2020-11-13 04:13:40|464.11|462.11|464.17|462.17|464.18|462.18|464.1|462.1|17
1605240830000|2020-11-13 04:13:50|464.15|462.15|464.06|462.06|464.21|462.21|464.02|462.02|22
1605240840000|2020-11-13 04:14:00|464.05|462.05|464.03|462.03|464.06|462.06|463.99|461.99|19
1605240850000|2020-11-13 04:14:10|464.06|462.06|464|462|464.07|462.07|464|462|12
1605240860000|2020-11-13 04:14:20|463.99|461.99|464.03|462.03|464.09|462.09|463.94|461.94|19
1605240870000|2020-11-13 04:14:30|464|462|464|462|464.04|462.04|464|462|11
1605240880000|2020-11-13 04:14:40|463.98|461.98|463.97|461.97|463.99|461.99|463.96|461.96|5
1605240890000|2020-11-13 04:14:50|463.98|461.98|464|462|464.05|462.05|463.98|461.98|8
1605240900000|2020-11-13 04:15:00|464.01|462.01|463.99|461.99|464.01|462.01|463.98|461.98|7
1605240910000|2020-11-13 04:15:10|464.01|462.01|464.01|462.01|464.01|462.01|464|462|3
1605240920000|2020-11-13 04:15:20|464|462|464.04|462.04|464.04|462.04|464|462|9
1605240930000|2020-11-13 04:15:30|464.03|462.03|464.13|462.13|464.13|462.13|464.02|462.02|24
1605240940000|2020-11-13 04:15:40|464.16|462.16|464.31|462.31|464.32|462.32|464.16|462.16|13
1605240950000|2020-11-13 04:15:50|464.3|462.3|464.34|462.34|464.36|462.36|464.3|462.3|20
1605240960000|2020-11-13 04:16:00|464.35|462.35|464.34|462.34|464.37|462.37|464.32|462.32|15
1605240970000|2020-11-13 04:16:10|464.35|462.35|464.38|462.38|464.39|462.39|464.34|462.34|18
1605240980000|2020-11-13 04:16:20|464.39|462.39|464.41|462.41|464.41|462.41|464.36|462.36|13
1605240990000|2020-11-13 04:16:30|464.42|462.42|464.49|462.49|464.53|462.53|464.42|462.42|16
1605241000000|2020-11-13 04:16:40|464.5|462.5|464.5|462.5|464.54|462.54|464.45|462.45|25
1605241010000|2020-11-13 04:16:50|464.51|462.51|464.49|462.49|464.51|462.51|464.46|462.46|17
1605241020000|2020-11-13 04:17:00|464.5|462.5|464.54|462.54|464.54|462.54|464.47|462.47|18
1605241030000|2020-11-13 04:17:10|464.53|462.53|464.51|462.51|464.54|462.54|464.45|462.45|21
1605241040000|2020-11-13 04:17:20|464.5|462.5|464.51|462.51|464.54|462.54|464.46|462.46|22
1605241050000|2020-11-13 04:17:30|464.52|462.52|464.58|462.58|464.62|462.62|464.52|462.52|16
1605241060000|2020-11-13 04:17:40|464.57|462.57|464.54|462.54|464.59|462.59|464.46|462.46|22
1605241070000|2020-11-13 04:17:50|464.56|462.56|464.63|462.63|464.63|462.63|464.56|462.56|19
1605241080000|2020-11-13 04:18:00|464.64|462.64|464.9|462.9|464.92|462.92|464.64|462.64|22
1605241090000|2020-11-13 04:18:10|464.91|462.91|465.05|463.05|465.08|463.08|464.91|462.91|22
1605241100000|2020-11-13 04:18:20|465.08|463.08|465.06|463.06|465.08|463.08|465.01|463.01|23
1605241110000|2020-11-13 04:18:30|465.05|463.05|465.09|463.09|465.11|463.11|465.01|463.01|20
1605241120000|2020-11-13 04:18:40|465.07|463.07|465.26|463.26|465.31|463.31|465.07|463.07|25
1605241130000|2020-11-13 04:18:50|465.27|463.27|465.31|463.31|465.32|463.32|465.26|463.26|15
1605241140000|2020-11-13 04:19:00|465.32|463.32|465.14|463.14|465.32|463.32|465.14|463.14|14
1605241150000|2020-11-13 04:19:10|465.11|463.11|465.05|463.05|465.11|463.11|465.04|463.04|16
1605241160000|2020-11-13 04:19:20|465.06|463.06|465.04|463.04|465.08|463.08|465.03|463.03|20
1605241170000|2020-11-13 04:19:30|465.03|463.03|465.01|463.01|465.05|463.05|465.01|463.01|14
1605241180000|2020-11-13 04:19:40|465.02|463.02|465.05|463.05|465.07|463.07|465.01|463.01|19
1605241190000|2020-11-13 04:19:50|465.04|463.04|465.03|463.03|465.06|463.06|465.02|463.02|18
1605241200000|2020-11-13 04:20:00|465.05|463.05|465.01|463.01|465.06|463.06|465|463|18
1605241210000|2020-11-13 04:20:10|465|463|465.15|463.15|465.15|463.15|464.99|462.99|13
1605241220000|2020-11-13 04:20:20|465.16|463.16|465.17|463.17|465.19|463.19|465.15|463.15|19
1605241230000|2020-11-13 04:20:30|465.19|463.19|465.18|463.18|465.26|463.26|465.17|463.17|18
1605241240000|2020-11-13 04:20:40|465.21|463.21|465.23|463.23|465.26|463.26|465.18|463.18|15
1605241250000|2020-11-13 04:20:50|465.24|463.24|465.19|463.19|465.24|463.24|465.16|463.16|13
1605241260000|2020-11-13 04:21:00|465.18|463.18|465.24|463.24|465.24|463.24|465.17|463.17|22
1605241270000|2020-11-13 04:21:10|465.21|463.21|465.24|463.24|465.24|463.24|465.21|463.21|17
1605241280000|2020-11-13 04:21:20|465.22|463.22|465.23|463.23|465.25|463.25|465.19|463.19|19
1605241290000|2020-11-13 04:21:30|465.21|463.21|465.23|463.23|465.26|463.26|465.21|463.21|22
1605241300000|2020-11-13 04:21:40|465.24|463.24|465.25|463.25|465.27|463.27|465.22|463.22|15
1605241310000|2020-11-13 04:21:50|465.23|463.23|465.27|463.27|465.27|463.27|465.22|463.22|17
1605241320000|2020-11-13 04:22:00|465.28|463.28|465.32|463.32|465.32|463.32|465.23|463.23|11
1605241330000|2020-11-13 04:22:10|465.33|463.33|465.42|463.42|465.43|463.43|465.31|463.31|18
1605241340000|2020-11-13 04:22:20|465.43|463.43|465.42|463.42|465.47|463.47|465.41|463.41|12
1605241350000|2020-11-13 04:22:30|465.41|463.41|465.36|463.36|465.41|463.41|465.33|463.33|14
1605241370000|2020-11-13 04:22:50|465.35|463.35|465.29|463.29|465.35|463.35|465.27|463.27|14
1605241380000|2020-11-13 04:23:00|465.3|463.3|465.28|463.28|465.32|463.32|465.26|463.26|12
1605241390000|2020-11-13 04:23:10|465.31|463.31|465.5|463.5|465.52|463.52|465.31|463.31|22
1605241400000|2020-11-13 04:23:20|465.49|463.49|465.47|463.47|465.51|463.51|465.46|463.46|15
1605241410000|2020-11-13 04:23:30|465.46|463.46|465.46|463.46|465.47|463.47|465.46|463.46|3
1605241420000|2020-11-13 04:23:40|465.48|463.48|465.48|463.48|465.52|463.52|465.46|463.46|8
1605241430000|2020-11-13 04:23:50|465.47|463.47|465.33|463.33|465.47|463.47|465.33|463.33|11
1605241440000|2020-11-13 04:24:00|465.34|463.34|465.28|463.28|465.35|463.35|465.28|463.28|13
1605241450000|2020-11-13 04:24:10|465.29|463.29|465.4|463.4|465.42|463.42|465.29|463.29|13
1605241460000|2020-11-13 04:24:20|465.41|463.41|465.52|463.52|465.55|463.55|465.41|463.41|19
1605241470000|2020-11-13 04:24:30|465.51|463.51|465.54|463.54|465.57|463.57|465.51|463.51|10
1605241480000|2020-11-13 04:24:40|465.55|463.55|465.54|463.54|465.57|463.57|465.54|463.54|12
1605241490000|2020-11-13 04:24:50|465.56|463.56|465.53|463.53|465.56|463.56|465.52|463.52|9
1605241500000|2020-11-13 04:25:00|465.52|463.52|465.49|463.49|465.54|463.54|465.49|463.49|14
1605241510000|2020-11-13 04:25:10|465.48|463.48|465.5|463.5|465.5|463.5|465.48|463.48|3
1605241520000|2020-11-13 04:25:20|465.49|463.49|465.42|463.42|465.51|463.51|465.42|463.42|7
1605241530000|2020-11-13 04:25:30|465.43|463.43|465.42|463.42|465.43|463.43|465.42|463.42|4
1605241550000|2020-11-13 04:25:50|465.45|463.45|465.44|463.44|465.45|463.45|465.44|463.44|2
1605241560000|2020-11-13 04:26:00|465.41|463.41|465.39|463.39|465.41|463.41|465.37|463.37|8
1605241570000|2020-11-13 04:26:10|465.38|463.38|465.37|463.37|465.43|463.43|465.37|463.37|9
1605241580000|2020-11-13 04:26:20|465.4|463.4|465.35|463.35|465.4|463.4|465.35|463.35|10
1605241590000|2020-11-13 04:26:30|465.36|463.36|465.32|463.32|465.37|463.37|465.27|463.27|10
1605241600000|2020-11-13 04:26:40|465.31|463.31|465.31|463.31|465.35|463.35|465.3|463.3|19
1605241610000|2020-11-13 04:26:50|465.29|463.29|465.32|463.32|465.34|463.34|465.29|463.29|12
1605241620000|2020-11-13 04:27:00|465.33|463.33|465.31|463.31|465.33|463.33|465.27|463.27|14
1605241630000|2020-11-13 04:27:10|465.29|463.29|465.3|463.3|465.31|463.31|465.27|463.27|14
1605241640000|2020-11-13 04:27:20|465.31|463.31|465.3|463.3|465.31|463.31|465.3|463.3|4
1605241650000|2020-11-13 04:27:30|465.31|463.31|465.33|463.33|465.36|463.36|465.3|463.3|14
1605241660000|2020-11-13 04:27:40|465.34|463.34|465.32|463.32|465.35|463.35|465.22|463.22|19
1605241670000|2020-11-13 04:27:50|465.31|463.31|465.58|463.58|465.58|463.58|465.31|463.31|16
1605241680000|2020-11-13 04:28:00|465.6|463.6|465.58|463.58|465.6|463.6|465.55|463.55|14
1605241690000|2020-11-13 04:28:10|465.57|463.57|465.76|463.76|465.77|463.77|465.55|463.55|16
1605241700000|2020-11-13 04:28:20|465.77|463.77|465.9|463.9|465.93|463.93|465.77|463.77|22
1605241710000|2020-11-13 04:28:30|465.89|463.89|465.94|463.94|465.97|463.97|465.88|463.88|23
1605241720000|2020-11-13 04:28:40|465.92|463.92|465.97|463.97|465.97|463.97|465.91|463.91|13
1605241730000|2020-11-13 04:28:50|465.95|463.95|465.97|463.97|465.97|463.97|465.95|463.95|2
1605241740000|2020-11-13 04:29:00|465.96|463.96|465.96|463.96|466|464|465.95|463.95|9
1605241750000|2020-11-13 04:29:10|465.99|463.99|465.79|463.79|465.99|463.99|465.79|463.79|12
1605241760000|2020-11-13 04:29:20|465.8|463.8|465.8|463.8|465.81|463.81|465.8|463.8|9
1605241770000|2020-11-13 04:29:30|465.81|463.81|465.8|463.8|465.84|463.84|465.67|463.67|25
1605241780000|2020-11-13 04:29:40|465.78|463.78|465.77|463.77|465.85|463.85|465.7|463.7|25
1605241790000|2020-11-13 04:29:50|465.82|463.82|465.77|463.77|465.85|463.85|465.74|463.74|29
1605241800000|2020-11-13 04:30:00|465.76|463.76|465.73|463.73|465.77|463.77|465.72|463.72|18
1605241810000|2020-11-13 04:30:10|465.74|463.74|465.77|463.77|465.78|463.78|465.74|463.74|8
1605241820000|2020-11-13 04:30:20|465.79|463.79|465.78|463.78|465.79|463.79|465.76|463.76|18
1605241830000|2020-11-13 04:30:30|465.79|463.79|465.94|463.94|465.97|463.97|465.77|463.77|15
1605241840000|2020-11-13 04:30:40|465.92|463.92|465.92|463.92|465.93|463.93|465.86|463.86|17
1605241850000|2020-11-13 04:30:50|465.91|463.91|465.91|463.91|465.92|463.92|465.89|463.89|13
1605241860000|2020-11-13 04:31:00|465.92|463.92|465.85|463.85|465.92|463.92|465.84|463.84|11
1605241870000|2020-11-13 04:31:10|465.84|463.84|465.83|463.83|465.85|463.85|465.83|463.83|8
1605241880000|2020-11-13 04:31:20|465.84|463.84|465.82|463.82|465.84|463.84|465.82|463.82|7
1605241890000|2020-11-13 04:31:30|465.79|463.79|465.82|463.82|465.85|463.85|465.72|463.72|15
1605241900000|2020-11-13 04:31:40|465.81|463.81|465.77|463.77|465.83|463.83|465.75|463.75|21
1605241910000|2020-11-13 04:31:50|465.76|463.76|465.76|463.76|465.79|463.79|465.75|463.75|9
1605241920000|2020-11-13 04:32:00|465.73|463.73|465.65|463.65|465.73|463.73|465.62|463.62|16
1605241930000|2020-11-13 04:32:10|465.69|463.69|465.64|463.64|465.69|463.69|465.63|463.63|16
1605241940000|2020-11-13 04:32:20|465.65|463.65|465.64|463.64|465.67|463.67|465.63|463.63|12
1605241950000|2020-11-13 04:32:30|465.65|463.65|465.56|463.56|465.65|463.65|465.49|463.49|24
1605241960000|2020-11-13 04:32:40|465.55|463.55|465.51|463.51|465.61|463.61|465.49|463.49|27
1605241970000|2020-11-13 04:32:50|465.55|463.55|465.48|463.48|465.62|463.62|465.48|463.48|21
1605241980000|2020-11-13 04:33:00|465.47|463.47|465.4|463.4|465.47|463.47|465.34|463.34|13
1605241990000|2020-11-13 04:33:10|465.41|463.41|465.57|463.57|465.57|463.57|465.41|463.41|14
1605242000000|2020-11-13 04:33:20|465.56|463.56|465.58|463.58|465.58|463.58|465.56|463.56|3
1605242010000|2020-11-13 04:33:30|465.57|463.57|465.65|463.65|465.65|463.65|465.56|463.56|8
1605242020000|2020-11-13 04:33:40|465.64|463.64|465.59|463.59|465.65|463.65|465.55|463.55|13
1605242040000|2020-11-13 04:34:00|465.6|463.6|465.71|463.71|465.71|463.71|465.6|463.6|8
1605242060000|2020-11-13 04:34:20|465.72|463.72|465.73|463.73|465.74|463.74|465.72|463.72|4
1605242070000|2020-11-13 04:34:30|465.74|463.74|465.78|463.78|465.78|463.78|465.73|463.73|6
1605242080000|2020-11-13 04:34:40|465.79|463.79|465.95|463.95|465.98|463.98|465.79|463.79|13
1605242090000|2020-11-13 04:34:50|465.96|463.96|466.15|464.15|466.17|464.17|465.96|463.96|17
1605242100000|2020-11-13 04:35:00|466.18|464.18|466.13|464.13|466.18|464.18|466.13|464.13|4
1605242110000|2020-11-13 04:35:10|466.09|464.09|466.19|464.19|466.2|464.2|466.09|464.09|16
1605242120000|2020-11-13 04:35:20|466.22|464.22|466.17|464.17|466.24|464.24|466.16|464.16|12
1605242130000|2020-11-13 04:35:30|466.18|464.18|466.24|464.24|466.24|464.24|466.18|464.18|3
1605242150000|2020-11-13 04:35:50|466.25|464.25|466.41|464.41|466.46|464.46|466.24|464.24|19
1605242160000|2020-11-13 04:36:00|466.45|464.45|466.45|464.45|466.46|464.46|466.43|464.43|14
1605242170000|2020-11-13 04:36:10|466.46|464.46|466.45|464.45|466.48|464.48|466.45|464.45|13
1605242180000|2020-11-13 04:36:20|466.48|464.48|466.48|464.48|466.48|464.48|466.47|464.47|3
1605242190000|2020-11-13 04:36:30|466.49|464.49|466.46|464.46|466.49|464.49|466.42|464.42|10
1605242200000|2020-11-13 04:36:40|466.48|464.48|466.51|464.51|466.51|464.51|466.47|464.47|7
1605242210000|2020-11-13 04:36:50|466.49|464.49|466.49|464.49|466.5|464.5|466.49|464.49|3
1605242220000|2020-11-13 04:37:00|466.5|464.5|466.48|464.48|466.56|464.56|466.48|464.48|15
1605242230000|2020-11-13 04:37:10|466.47|464.47|466.52|464.52|466.52|464.52|466.47|464.47|8
1605242240000|2020-11-13 04:37:20|466.53|464.53|466.5|464.5|466.53|464.53|466.5|464.5|5
1605242250000|2020-11-13 04:37:30|466.51|464.51|466.51|464.51|466.51|464.51|466.51|464.51|1
1605242280000|2020-11-13 04:38:00|466.52|464.52|466.52|464.52|466.52|464.52|466.52|464.52|1
1605242300000|2020-11-13 04:38:20|466.53|464.53|466.53|464.53|466.53|464.53|466.53|464.53|1
1605242310000|2020-11-13 04:38:30|466.52|464.52|466.51|464.51|466.52|464.52|466.51|464.51|2
1605242320000|2020-11-13 04:38:40|466.52|464.52|466.53|464.53|466.54|464.54|466.51|464.51|8
1605242330000|2020-11-13 04:38:50|466.52|464.52|466.53|464.53|466.53|464.53|466.52|464.52|6
1605242340000|2020-11-13 04:39:00|466.52|464.52|466.53|464.53|466.56|464.56|466.49|464.49|16
1605242350000|2020-11-13 04:39:10|466.52|464.52|466.51|464.51|466.52|464.52|466.51|464.51|4
1605242360000|2020-11-13 04:39:20|466.52|464.52|466.42|464.42|466.52|464.52|466.42|464.42|7
1605242370000|2020-11-13 04:39:30|466.43|464.43|466.46|464.46|466.46|464.46|466.37|464.37|28
1605242380000|2020-11-13 04:39:40|466.4|464.4|466.41|464.41|466.46|464.46|466.39|464.39|14
1605242390000|2020-11-13 04:39:50|466.38|464.38|466.3|464.3|466.42|464.42|466.3|464.3|27
1605242400000|2020-11-13 04:40:00|466.29|464.29|466.38|464.38|466.41|464.41|466.29|464.29|21
1605242410000|2020-11-13 04:40:10|466.35|464.35|466.33|464.33|466.4|464.4|466.3|464.3|20
1605242420000|2020-11-13 04:40:20|466.3|464.3|466.22|464.22|466.31|464.31|466.22|464.22|10
1605242430000|2020-11-13 04:40:30|466.21|464.21|466.08|464.08|466.22|464.22|466.07|464.07|10
1605242440000|2020-11-13 04:40:40|466.07|464.07|465.93|463.93|466.08|464.08|465.93|463.93|6
1605242450000|2020-11-13 04:40:50|465.94|463.94|466.05|464.05|466.07|464.07|465.94|463.94|19
1605242460000|2020-11-13 04:41:00|466.04|464.04|465.97|463.97|466.04|464.04|465.94|463.94|13
1605242470000|2020-11-13 04:41:10|465.96|463.96|466.09|464.09|466.09|464.09|465.96|463.96|22
1605242480000|2020-11-13 04:41:20|466.07|464.07|466.29|464.29|466.29|464.29|466.07|464.07|26
1605242490000|2020-11-13 04:41:30|466.31|464.31|466.28|464.28|466.37|464.37|466.28|464.28|18
1605242500000|2020-11-13 04:41:40|466.24|464.24|466.21|464.21|466.24|464.24|466.21|464.21|14
1605242510000|2020-11-13 04:41:50|466.2|464.2|466.33|464.33|466.33|464.33|466.2|464.2|13
1605242520000|2020-11-13 04:42:00|466.32|464.32|466.37|464.37|466.37|464.37|466.32|464.32|8
1605242530000|2020-11-13 04:42:10|466.36|464.36|466.38|464.38|466.41|464.41|466.28|464.28|20
1605242540000|2020-11-13 04:42:20|466.37|464.37|466.4|464.4|466.41|464.41|466.26|464.26|23
1605242550000|2020-11-13 04:42:30|466.35|464.35|466.38|464.38|466.38|464.38|466.29|464.29|16
1605242560000|2020-11-13 04:42:40|466.39|464.39|466.24|464.24|466.39|464.39|466.24|464.24|23
1605242570000|2020-11-13 04:42:50|466.23|464.23|466.26|464.26|466.27|464.27|466.22|464.22|11
1605242580000|2020-11-13 04:43:00|466.25|464.25|466.12|464.12|466.25|464.25|466.07|464.07|22
1605242590000|2020-11-13 04:43:10|466.11|464.11|466.08|464.08|466.18|464.18|466.05|464.05|24
1605242600000|2020-11-13 04:43:20|466.09|464.09|466.08|464.08|466.15|464.15|466.06|464.06|17
1605242610000|2020-11-13 04:43:30|466.07|464.07|466.11|464.11|466.17|464.17|466.07|464.07|17
1605242620000|2020-11-13 04:43:40|466.12|464.12|465.99|463.99|466.17|464.17|465.98|463.98|22
1605242630000|2020-11-13 04:43:50|465.97|463.97|465.89|463.89|466.01|464.01|465.88|463.88|24
1605242640000|2020-11-13 04:44:00|465.87|463.87|465.74|463.74|465.97|463.97|465.74|463.74|24
1605242650000|2020-11-13 04:44:10|465.75|463.75|465.96|463.96|465.96|463.96|465.74|463.74|23
1605242660000|2020-11-13 04:44:20|465.98|463.98|466.05|464.05|466.1|464.1|465.98|463.98|17
1605242670000|2020-11-13 04:44:30|466.04|464.04|465.77|463.77|466.04|464.04|465.77|463.77|13
1605242680000|2020-11-13 04:44:40|465.78|463.78|465.55|463.55|465.93|463.93|465.54|463.54|26
1605242690000|2020-11-13 04:44:50|465.57|463.57|465.66|463.66|465.67|463.67|465.55|463.55|22
1605242700000|2020-11-13 04:45:00|465.64|463.64|465.34|463.34|465.64|463.64|465.34|463.34|25
1605242710000|2020-11-13 04:45:10|465.33|463.33|465.34|463.34|465.43|463.43|465.3|463.3|18
1605242720000|2020-11-13 04:45:20|465.33|463.33|465.43|463.43|465.43|463.43|465.31|463.31|16
1605242730000|2020-11-13 04:45:30|465.44|463.44|465.56|463.56|465.61|463.61|465.44|463.44|19
1605242740000|2020-11-13 04:45:40|465.54|463.54|465.56|463.56|465.59|463.59|465.54|463.54|10
1605242750000|2020-11-13 04:45:50|465.54|463.54|465.51|463.51|465.6|463.6|465.5|463.5|18
1605242760000|2020-11-13 04:46:00|465.5|463.5|465.33|463.33|465.51|463.51|465.33|463.33|21
1605242770000|2020-11-13 04:46:10|465.34|463.34|465.22|463.22|465.34|463.34|465.22|463.22|14
1605242780000|2020-11-13 04:46:20|465.14|463.14|465.07|463.07|465.16|463.16|465.05|463.05|18
1605242790000|2020-11-13 04:46:30|465.06|463.06|464.92|462.92|465.09|463.09|464.85|462.85|23
1605242800000|2020-11-13 04:46:40|464.91|462.91|465.03|463.03|465.03|463.03|464.89|462.89|25
1605242810000|2020-11-13 04:46:50|465.05|463.05|465.07|463.07|465.12|463.12|465.05|463.05|15
1605242820000|2020-11-13 04:47:00|465.06|463.06|464.95|462.95|465.06|463.06|464.95|462.95|16
1605242830000|2020-11-13 04:47:10|465.02|463.02|465.01|463.01|465.03|463.03|464.95|462.95|10
1605242840000|2020-11-13 04:47:20|465.02|463.02|465.15|463.15|465.15|463.15|464.95|462.95|20
1605242850000|2020-11-13 04:47:30|465.2|463.2|465.14|463.14|465.23|463.23|465.13|463.13|20
1605242860000|2020-11-13 04:47:40|465.17|463.17|465.14|463.14|465.19|463.19|465.14|463.14|12
1605242870000|2020-11-13 04:47:50|465.09|463.09|465.08|463.08|465.11|463.11|465.03|463.03|24
1605242880000|2020-11-13 04:48:00|465.07|463.07|465.04|463.04|465.08|463.08|465.03|463.03|16
1605242890000|2020-11-13 04:48:10|465.03|463.03|465.13|463.13|465.14|463.14|465.03|463.03|17
1605242900000|2020-11-13 04:48:20|465.12|463.12|465.1|463.1|465.17|463.17|465.1|463.1|9
1605242910000|2020-11-13 04:48:30|465.11|463.11|465.1|463.1|465.17|463.17|465.09|463.09|14
1605242920000|2020-11-13 04:48:40|465.09|463.09|464.99|462.99|465.1|463.1|464.99|462.99|14
1605242930000|2020-11-13 04:48:50|465.01|463.01|465.1|463.1|465.12|463.12|464.99|462.99|18
1605242940000|2020-11-13 04:49:00|465.11|463.11|464.97|462.97|465.11|463.11|464.95|462.95|22
1605242950000|2020-11-13 04:49:10|464.96|462.96|465.1|463.1|465.1|463.1|464.95|462.95|23
1605242960000|2020-11-13 04:49:20|465.11|463.11|465.14|463.14|465.15|463.15|465.09|463.09|18
1605242970000|2020-11-13 04:49:30|465.15|463.15|465.05|463.05|465.16|463.16|465.05|463.05|19
1605242980000|2020-11-13 04:49:40|465.04|463.04|465.08|463.08|465.08|463.08|465.04|463.04|20
1605242990000|2020-11-13 04:49:50|465.09|463.09|465.03|463.03|465.17|463.17|465.03|463.03|23
1605243000000|2020-11-13 04:50:00|464.98|462.98|464.97|462.97|464.98|462.98|464.93|462.93|23
1605243010000|2020-11-13 04:50:10|464.98|462.98|465.08|463.08|465.12|463.12|464.96|462.96|16
1605243020000|2020-11-13 04:50:20|465.09|463.09|464.97|462.97|465.09|463.09|464.94|462.94|24
1605243030000|2020-11-13 04:50:30|464.95|462.95|465.03|463.03|465.03|463.03|464.93|462.93|20
1605243040000|2020-11-13 04:50:40|465.04|463.04|464.99|462.99|465.07|463.07|464.99|462.99|13
1605243050000|2020-11-13 04:50:50|465.01|463.01|465|463|465.06|463.06|465|463|11
1605243060000|2020-11-13 04:51:00|464.99|462.99|464.76|462.76|464.99|462.99|464.76|462.76|13
1605243070000|2020-11-13 04:51:10|464.79|462.79|464.89|462.89|464.89|462.89|464.77|462.77|18
1605243080000|2020-11-13 04:51:20|464.9|462.9|464.95|462.95|464.95|462.95|464.88|462.88|17
1605243090000|2020-11-13 04:51:30|464.93|462.93|465|463|465.1|463.1|464.93|462.93|21
1605243100000|2020-11-13 04:51:40|464.99|462.99|465|463|465|463|464.97|462.97|15
1605243110000|2020-11-13 04:51:50|464.99|462.99|464.86|462.86|464.99|462.99|464.76|462.76|24
1605243120000|2020-11-13 04:52:00|464.89|462.89|464.82|462.82|464.9|462.9|464.79|462.79|24
1605243130000|2020-11-13 04:52:10|464.84|462.84|464.8|462.8|464.88|462.88|464.75|462.75|24
1605243140000|2020-11-13 04:52:20|464.79|462.79|464.92|462.92|464.95|462.95|464.78|462.78|26
1605243150000|2020-11-13 04:52:30|464.91|462.91|464.89|462.89|464.93|462.93|464.87|462.87|19
1605243160000|2020-11-13 04:52:40|464.91|462.91|464.93|462.93|464.95|462.95|464.88|462.88|20
1605243170000|2020-11-13 04:52:50|464.92|462.92|464.89|462.89|464.93|462.93|464.88|462.88|17
1605243180000|2020-11-13 04:53:00|464.91|462.91|464.87|462.87|464.94|462.94|464.87|462.87|14
1605243190000|2020-11-13 04:53:10|464.9|462.9|464.8|462.8|464.9|462.9|464.8|462.8|9
1605243200000|2020-11-13 04:53:20|464.79|462.79|464.72|462.72|464.79|462.79|464.72|462.72|12
1605243210000|2020-11-13 04:53:30|464.71|462.71|464.76|462.76|464.78|462.78|464.7|462.7|13
1605243220000|2020-11-13 04:53:40|464.75|462.75|464.72|462.72|464.76|462.76|464.69|462.69|16
1605243230000|2020-11-13 04:53:50|464.73|462.73|464.63|462.63|464.76|462.76|464.58|462.58|15
1605243240000|2020-11-13 04:54:00|464.62|462.62|464.87|462.87|464.94|462.94|464.62|462.62|22
1605243250000|2020-11-13 04:54:10|464.88|462.88|464.85|462.85|464.89|462.89|464.81|462.81|16
1605243260000|2020-11-13 04:54:20|464.84|462.84|464.82|462.82|464.88|462.88|464.82|462.82|15
1605243270000|2020-11-13 04:54:30|464.83|462.83|464.86|462.86|464.87|462.87|464.83|462.83|10
1605243280000|2020-11-13 04:54:40|464.84|462.84|464.81|462.81|464.84|462.84|464.81|462.81|5
1605243290000|2020-11-13 04:54:50|464.82|462.82|464.74|462.74|464.82|462.82|464.72|462.72|9
1605243300000|2020-11-13 04:55:00|464.73|462.73|464.85|462.85|464.85|462.85|464.73|462.73|16
1605243310000|2020-11-13 04:55:10|464.84|462.84|464.78|462.78|464.9|462.9|464.78|462.78|21
1605243320000|2020-11-13 04:55:20|464.79|462.79|464.79|462.79|464.81|462.81|464.77|462.77|10
1605243330000|2020-11-13 04:55:30|464.8|462.8|464.81|462.81|464.81|462.81|464.75|462.75|12
1605243340000|2020-11-13 04:55:40|464.82|462.82|464.88|462.88|464.9|462.9|464.81|462.81|16
1605243350000|2020-11-13 04:55:50|464.9|462.9|464.89|462.89|464.9|462.9|464.85|462.85|14
1605243360000|2020-11-13 04:56:00|464.86|462.86|464.85|462.85|464.87|462.87|464.85|462.85|6
1605243370000|2020-11-13 04:56:10|464.86|462.86|464.86|462.86|464.86|462.86|464.85|462.85|3
1605243380000|2020-11-13 04:56:20|464.85|462.85|464.85|462.85|464.87|462.87|464.84|462.84|7
1605243390000|2020-11-13 04:56:30|464.86|462.86|464.81|462.81|464.86|462.86|464.8|462.8|13
1605243400000|2020-11-13 04:56:40|464.79|462.79|464.81|462.81|464.81|462.81|464.79|462.79|9
1605243410000|2020-11-13 04:56:50|464.8|462.8|464.78|462.78|464.82|462.82|464.78|462.78|10
1605243420000|2020-11-13 04:57:00|464.79|462.79|464.86|462.86|464.97|462.97|464.79|462.79|13
1605243430000|2020-11-13 04:57:10|464.85|462.85|464.85|462.85|464.87|462.87|464.85|462.85|8
1605243440000|2020-11-13 04:57:20|464.82|462.82|464.8|462.8|464.84|462.84|464.8|462.8|7
1605243450000|2020-11-13 04:57:30|464.79|462.79|464.8|462.8|464.81|462.81|464.78|462.78|5
1605243460000|2020-11-13 04:57:40|464.78|462.78|464.71|462.71|464.79|462.79|464.71|462.71|10
1605243470000|2020-11-13 04:57:50|464.68|462.68|464.7|462.7|464.7|462.7|464.67|462.67|15
1605243480000|2020-11-13 04:58:00|464.67|462.67|464.63|462.63|464.7|462.7|464.62|462.62|10
1605243490000|2020-11-13 04:58:10|464.62|462.62|464.63|462.63|464.63|462.63|464.55|462.55|12
1605243500000|2020-11-13 04:58:20|464.66|462.66|464.73|462.73|464.76|462.76|464.66|462.66|23
1605243510000|2020-11-13 04:58:30|464.74|462.74|464.78|462.78|464.81|462.81|464.73|462.73|13
1605243520000|2020-11-13 04:58:40|464.8|462.8|464.96|462.96|464.98|462.98|464.78|462.78|15
1605243530000|2020-11-13 04:58:50|464.97|462.97|464.99|462.99|465.02|463.02|464.95|462.95|23
1605243540000|2020-11-13 04:59:00|464.98|462.98|464.96|462.96|464.98|462.98|464.95|462.95|15
1605243550000|2020-11-13 04:59:10|464.95|462.95|465|463|465.01|463.01|464.95|462.95|16
1605243560000|2020-11-13 04:59:20|465.01|463.01|464.94|462.94|465.01|463.01|464.92|462.92|15
1605243570000|2020-11-13 04:59:30|464.93|462.93|464.9|462.9|464.97|462.97|464.9|462.9|22
1605243580000|2020-11-13 04:59:40|464.93|462.93|464.97|462.97|464.97|462.97|464.9|462.9|13
1605243590000|2020-11-13 04:59:50|464.94|462.94|464.96|462.96|464.97|462.97|464.94|462.94|7
1605243600000|2020-11-13 05:00:00|464.97|462.97|465.01|463.01|465.02|463.02|464.96|462.96|13
1605243610000|2020-11-13 05:00:10|465|463|464.99|462.99|465|463|464.96|462.96|10
1605243620000|2020-11-13 05:00:20|464.98|462.98|464.89|462.89|464.98|462.98|464.89|462.89|14
1605243630000|2020-11-13 05:00:30|464.9|462.9|464.91|462.91|465.02|463.02|464.87|462.87|20
1605243640000|2020-11-13 05:00:40|464.93|462.93|464.92|462.92|464.99|462.99|464.9|462.9|24
1605243650000|2020-11-13 05:00:50|464.9|462.9|464.9|462.9|464.91|462.91|464.89|462.89|16
1605243660000|2020-11-13 05:01:00|464.89|462.89|464.85|462.85|464.9|462.9|464.84|462.84|8
1605243670000|2020-11-13 05:01:10|464.87|462.87|464.85|462.85|464.87|462.87|464.84|462.84|7
1605243680000|2020-11-13 05:01:20|464.84|462.84|464.74|462.74|464.85|462.85|464.73|462.73|13
1605243690000|2020-11-13 05:01:30|464.75|462.75|464.73|462.73|464.75|462.75|464.71|462.71|14
1605243700000|2020-11-13 05:01:40|464.74|462.74|464.71|462.71|464.74|462.74|464.69|462.69|19
1605243710000|2020-11-13 05:01:50|464.7|462.7|464.69|462.69|464.71|462.71|464.67|462.67|10
1605243720000|2020-11-13 05:02:00|464.68|462.68|464.69|462.69|464.69|462.69|464.66|462.66|4
1605243730000|2020-11-13 05:02:10|464.65|462.65|464.4|462.4|464.69|462.69|464.26|462.26|23
1605243740000|2020-11-13 05:02:20|464.43|462.43|464.41|462.41|464.47|462.47|464.31|462.31|32
1605243750000|2020-11-13 05:02:30|464.39|462.39|464.37|462.37|464.44|462.44|464.33|462.33|24
1605243760000|2020-11-13 05:02:40|464.4|462.4|464.22|462.22|464.4|462.4|464.16|462.16|29
1605243770000|2020-11-13 05:02:50|464.23|462.23|464.26|462.26|464.4|462.4|464.21|462.21|29
1605243780000|2020-11-13 05:03:00|464.24|462.24|464.3|462.3|464.31|462.31|464.21|462.21|21
1605243790000|2020-11-13 05:03:10|464.17|462.17|464.24|462.24|464.27|462.27|464.17|462.17|15
1605243800000|2020-11-13 05:03:20|464.23|462.23|464.25|462.25|464.25|462.25|464.23|462.23|7
1605243810000|2020-11-13 05:03:30|464.27|462.27|464.25|462.25|464.27|462.27|464.25|462.25|7
1605243820000|2020-11-13 05:03:40|464.26|462.26|464.21|462.21|464.26|462.26|464.19|462.19|9
1605243830000|2020-11-13 05:03:50|464.2|462.2|464.21|462.21|464.21|462.21|464.19|462.19|8
1605243840000|2020-11-13 05:04:00|464.19|462.19|464.2|462.2|464.21|462.21|464.15|462.15|19
1605243850000|2020-11-13 05:04:10|464.17|462.17|464.15|462.15|464.17|462.17|464.13|462.13|19
1605243860000|2020-11-13 05:04:20|464.04|462.04|464.05|462.05|464.05|462.05|464.04|462.04|10
1605243870000|2020-11-13 05:04:30|464.13|462.13|464.24|462.24|464.31|462.31|464.13|462.13|18
1605243880000|2020-11-13 05:04:40|464.31|462.31|464.31|462.31|464.31|462.31|464.24|462.24|6
1605243890000|2020-11-13 05:04:50|464.25|462.25|464.25|462.25|464.29|462.29|464.22|462.22|15
1605243900000|2020-11-13 05:05:00|464.27|462.27|464.16|462.16|464.27|462.27|464.15|462.15|11
1605243910000|2020-11-13 05:05:10|464.17|462.17|464.23|462.23|464.26|462.26|464.15|462.15|25
1605243920000|2020-11-13 05:05:20|464.25|462.25|464.29|462.29|464.29|462.29|464.24|462.24|11
1605243930000|2020-11-13 05:05:30|464.28|462.28|464.28|462.28|464.28|462.28|464.28|462.28|1
1605243940000|2020-11-13 05:05:40|464.29|462.29|464.28|462.28|464.29|462.29|464.26|462.26|4
1605243950000|2020-11-13 05:05:50|464.27|462.27|464.25|462.25|464.28|462.28|464.19|462.19|8
1605243960000|2020-11-13 05:06:00|464.26|462.26|464.24|462.24|464.26|462.26|464.23|462.23|10
1605243970000|2020-11-13 05:06:10|464.25|462.25|464.26|462.26|464.26|462.26|464.23|462.23|12
1605243980000|2020-11-13 05:06:20|464.23|462.23|464.26|462.26|464.26|462.26|464.23|462.23|3
1605243990000|2020-11-13 05:06:30|464.25|462.25|464.25|462.25|464.26|462.26|464.24|462.24|8
1605244000000|2020-11-13 05:06:40|464.26|462.26|464|462|464.26|462.26|463.97|461.97|26
1605244010000|2020-11-13 05:06:50|463.96|461.96|464.12|462.12|464.13|462.13|463.95|461.95|30
1605244020000|2020-11-13 05:07:00|464.14|462.14|463.94|461.94|464.14|462.14|463.92|461.92|26
1605244030000|2020-11-13 05:07:10|463.97|461.97|463.64|461.64|464.02|462.02|463.64|461.64|21
1605244040000|2020-11-13 05:07:20|463.56|461.56|463.09|461.09|463.56|461.56|463.09|461.09|22
1605244050000|2020-11-13 05:07:30|463.1|461.1|463.21|461.21|463.26|461.26|463.1|461.1|32
1605244060000|2020-11-13 05:07:40|463.27|461.27|463.28|461.28|463.32|461.32|463.18|461.18|22
1605244070000|2020-11-13 05:07:50|463.29|461.29|463.29|461.29|463.29|461.29|463.25|461.25|16
1605244080000|2020-11-13 05:08:00|463.23|461.23|463.18|461.18|463.23|461.23|463.14|461.14|25
1605244090000|2020-11-13 05:08:10|463.15|461.15|463.02|461.02|463.18|461.18|463.02|461.02|13
1605244100000|2020-11-13 05:08:20|463.01|461.01|463.01|461.01|463.02|461.02|463.01|461.01|9
1605244110000|2020-11-13 05:08:30|463.02|461.02|463.02|461.02|463.02|461.02|463.02|461.02|1
1605244120000|2020-11-13 05:08:40|463.09|461.09|463.26|461.26|463.26|461.26|463.09|461.09|18
1605244130000|2020-11-13 05:08:50|463.25|461.25|463.32|461.32|463.34|461.34|463.24|461.24|29
1605244140000|2020-11-13 05:09:00|463.3|461.3|463.29|461.29|463.36|461.36|463.23|461.23|31
1605244150000|2020-11-13 05:09:10|463.3|461.3|462.96|460.96|463.48|461.48|462.96|460.96|25
1605244160000|2020-11-13 05:09:20|462.93|460.93|462.79|460.79|462.97|460.97|462.68|460.68|30
1605244170000|2020-11-13 05:09:30|462.8|460.8|462.33|460.33|462.82|460.82|462.26|460.26|28
1605244180000|2020-11-13 05:09:40|462.32|460.32|462.64|460.64|462.64|460.64|462.32|460.32|27
1605244190000|2020-11-13 05:09:50|462.61|460.61|462.74|460.74|462.74|460.74|462.47|460.47|23
1605244200000|2020-11-13 05:10:00|462.62|460.62|462.8|460.8|462.83|460.83|462.62|460.62|27
1605244210000|2020-11-13 05:10:10|462.82|460.82|462.7|460.7|462.82|460.82|462.65|460.65|23
1605244220000|2020-11-13 05:10:20|462.71|460.71|462.71|460.71|462.79|460.79|462.69|460.69|23
1605244230000|2020-11-13 05:10:30|462.68|460.68|462.67|460.67|462.68|460.68|462.61|460.61|18
1605244240000|2020-11-13 05:10:40|462.64|460.64|462.64|460.64|462.66|460.66|462.6|460.6|22
1605244250000|2020-11-13 05:10:50|462.63|460.63|462.82|460.82|462.83|460.83|462.6|460.6|26
1605244260000|2020-11-13 05:11:00|462.83|460.83|462.91|460.91|462.93|460.93|462.83|460.83|21
1605244270000|2020-11-13 05:11:10|462.9|460.9|463.27|461.27|463.3|461.3|462.9|460.9|20
1605244280000|2020-11-13 05:11:20|463.24|461.24|463.25|461.25|463.27|461.27|463.2|461.2|19
1605244290000|2020-11-13 05:11:30|463.23|461.23|463.01|461.01|463.25|461.25|463.01|461.01|22
1605244300000|2020-11-13 05:11:40|463.02|461.02|463|461|463.03|461.03|462.97|460.97|24
1605244310000|2020-11-13 05:11:50|463.02|461.02|462.91|460.91|463.02|461.02|462.89|460.89|23
1605244320000|2020-11-13 05:12:00|462.9|460.9|462.96|460.96|462.98|460.98|462.9|460.9|21
1605244330000|2020-11-13 05:12:10|462.97|460.97|463.03|461.03|463.1|461.1|462.97|460.97|21
1605244340000|2020-11-13 05:12:20|463.04|461.04|463|461|463.1|461.1|462.99|460.99|17
1605244350000|2020-11-13 05:12:30|463.01|461.01|463.06|461.06|463.09|461.09|463|461|19
1605244360000|2020-11-13 05:12:40|463.05|461.05|462.8|460.8|463.05|461.05|462.8|460.8|26
1605244370000|2020-11-13 05:12:50|462.87|460.87|462.69|460.69|462.91|460.91|462.69|460.69|26
1605244380000|2020-11-13 05:13:00|462.68|460.68|462.78|460.78|462.9|460.9|462.66|460.66|32
1605244390000|2020-11-13 05:13:10|462.82|460.82|462.83|460.83|462.91|460.91|462.75|460.75|31
1605244400000|2020-11-13 05:13:20|462.8|460.8|462.69|460.69|462.8|460.8|462.6|460.6|34
1605244410000|2020-11-13 05:13:30|462.71|460.71|462.73|460.73|462.77|460.77|462.62|460.62|33
1605244420000|2020-11-13 05:13:40|462.72|460.72|462.63|460.63|462.73|460.73|462.54|460.54|28
1605244430000|2020-11-13 05:13:50|462.61|460.61|462.51|460.51|462.61|460.61|462.48|460.48|27
1605244440000|2020-11-13 05:14:00|462.49|460.49|462.61|460.61|462.67|460.67|462.49|460.49|29
1605244450000|2020-11-13 05:14:10|462.6|460.6|462.55|460.55|462.63|460.63|462.49|460.49|30
1605244460000|2020-11-13 05:14:20|462.54|460.54|462.57|460.57|462.62|460.62|462.53|460.53|20
1605244470000|2020-11-13 05:14:30|462.58|460.58|462.5|460.5|462.58|460.58|462.41|460.41|18
1605244480000|2020-11-13 05:14:40|462.53|460.53|462.5|460.5|462.56|460.56|462.39|460.39|28
1605244490000|2020-11-13 05:14:50|462.49|460.49|462.57|460.57|462.64|460.64|462.47|460.47|18
1605244500000|2020-11-13 05:15:00|462.58|460.58|462.53|460.53|462.6|460.6|462.52|460.52|22
1605244510000|2020-11-13 05:15:10|462.52|460.52|462.23|460.23|462.52|460.52|462.19|460.19|21
1605244520000|2020-11-13 05:15:20|462.19|460.19|461.77|459.77|462.19|460.19|461.72|459.72|15
1605244530000|2020-11-13 05:15:30|461.76|459.76|461.75|459.75|461.89|459.89|461.71|459.71|32
1605244540000|2020-11-13 05:15:40|461.81|459.81|461.95|459.95|462.11|460.11|461.81|459.81|31
1605244550000|2020-11-13 05:15:50|461.94|459.94|461.98|459.98|461.98|459.98|461.89|459.89|26
1605244560000|2020-11-13 05:16:00|461.97|459.97|461.45|459.45|462.01|460.01|461.45|459.45|29
1605244570000|2020-11-13 05:16:10|461.46|459.46|461.39|459.39|461.46|459.46|461.38|459.38|20
1605244580000|2020-11-13 05:16:20|461.4|459.4|461.59|459.59|461.59|459.59|461.4|459.4|26
1605244590000|2020-11-13 05:16:30|461.58|459.58|461.5|459.5|461.58|459.58|461.46|459.46|28
1605244600000|2020-11-13 05:16:40|461.51|459.51|461.78|459.78|461.82|459.82|461.48|459.48|28
1605244610000|2020-11-13 05:16:50|461.77|459.77|461.66|459.66|461.78|459.78|461.62|459.62|18
1605244620000|2020-11-13 05:17:00|461.65|459.65|461.65|459.65|461.66|459.66|461.58|459.58|15
1605244630000|2020-11-13 05:17:10|461.64|459.64|461.6|459.6|461.64|459.64|461.53|459.53|17
1605244640000|2020-11-13 05:17:20|461.61|459.61|461.69|459.69|461.72|459.72|461.59|459.59|19
1605244650000|2020-11-13 05:17:30|461.71|459.71|461.85|459.85|461.85|459.85|461.69|459.69|17
1605244660000|2020-11-13 05:17:40|461.87|459.87|462.1|460.1|462.1|460.1|461.87|459.87|23
1605244670000|2020-11-13 05:17:50|462.13|460.13|462.44|460.44|462.44|460.44|462.08|460.08|28
1605244680000|2020-11-13 05:18:00|462.42|460.42|462.43|460.43|462.43|460.43|462.38|460.38|18
1605244690000|2020-11-13 05:18:10|462.44|460.44|462.33|460.33|462.44|460.44|462.32|460.32|10
1605244700000|2020-11-13 05:18:20|462.36|460.36|462.49|460.49|462.49|460.49|462.36|460.36|8
1605244710000|2020-11-13 05:18:30|462.5|460.5|462.53|460.53|462.56|460.56|462.45|460.45|28
1605244720000|2020-11-13 05:18:40|462.54|460.54|462.63|460.63|462.64|460.64|462.54|460.54|14
1605244730000|2020-11-13 05:18:50|462.62|460.62|462.59|460.59|462.63|460.63|462.57|460.57|21
1605244740000|2020-11-13 05:19:00|462.58|460.58|462.64|460.64|462.64|460.64|462.49|460.49|27
1605244750000|2020-11-13 05:19:10|462.61|460.61|462.61|460.61|462.63|460.63|462.6|460.6|5
1605244760000|2020-11-13 05:19:20|462.59|460.59|462.6|460.6|462.62|460.62|462.59|460.59|4
1605244770000|2020-11-13 05:19:30|462.62|460.62|462.51|460.51|462.63|460.63|462.49|460.49|12
1605244780000|2020-11-13 05:19:40|462.47|460.47|462.58|460.58|462.58|460.58|462.46|460.46|13
1605244790000|2020-11-13 05:19:50|462.57|460.57|462.52|460.52|462.57|460.57|462.31|460.31|25
1605244800000|2020-11-13 05:20:00|462.54|460.54|462.66|460.66|462.68|460.68|462.51|460.51|24
1605244810000|2020-11-13 05:20:10|462.69|460.69|462.43|460.43|462.69|460.69|462.41|460.41|27
1605244820000|2020-11-13 05:20:20|462.41|460.41|462.29|460.29|462.43|460.43|462.29|460.29|17
1605244830000|2020-11-13 05:20:30|462.37|460.37|462.37|460.37|462.41|460.41|462.29|460.29|19
1605244840000|2020-11-13 05:20:40|462.38|460.38|462.49|460.49|462.56|460.56|462.38|460.38|28
1605244850000|2020-11-13 05:20:50|462.47|460.47|462.42|460.42|462.54|460.54|462.42|460.42|25
1605244860000|2020-11-13 05:21:00|462.43|460.43|462.39|460.39|462.43|460.43|462.36|460.36|13
1605244870000|2020-11-13 05:21:10|462.38|460.38|462.43|460.43|462.5|460.5|462.38|460.38|20
1605244880000|2020-11-13 05:21:20|462.44|460.44|462.57|460.57|462.6|460.6|462.44|460.44|22
1605244890000|2020-11-13 05:21:30|462.56|460.56|462.53|460.53|462.62|460.62|462.53|460.53|16
1605244900000|2020-11-13 05:21:40|462.57|460.57|462.5|460.5|462.6|460.6|462.47|460.47|20
1605244910000|2020-11-13 05:21:50|462.57|460.57|462.61|460.61|462.61|460.61|462.48|460.48|24
1605244920000|2020-11-13 05:22:00|462.64|460.64|462.55|460.55|462.66|460.66|462.54|460.54|29
1605244930000|2020-11-13 05:22:10|462.54|460.54|462.51|460.51|462.56|460.56|462.48|460.48|24
1605244940000|2020-11-13 05:22:20|462.53|460.53|462.52|460.52|462.56|460.56|462.5|460.5|28
1605244950000|2020-11-13 05:22:30|462.54|460.54|462.51|460.51|462.61|460.61|462.47|460.47|22
1605244960000|2020-11-13 05:22:40|462.5|460.5|462.53|460.53|462.62|460.62|462.49|460.49|28
1605244970000|2020-11-13 05:22:50|462.54|460.54|462.54|460.54|462.58|460.58|462.5|460.5|21
1605244980000|2020-11-13 05:23:00|462.53|460.53|462.49|460.49|462.53|460.53|462.48|460.48|13
1605244990000|2020-11-13 05:23:10|462.47|460.47|462.44|460.44|462.47|460.47|462.41|460.41|16
1605245000000|2020-11-13 05:23:20|462.43|460.43|462.51|460.51|462.51|460.51|462.41|460.41|9
1605245010000|2020-11-13 05:23:30|462.52|460.52|462.47|460.47|462.54|460.54|462.46|460.46|14
1605245020000|2020-11-13 05:23:40|462.5|460.5|462.49|460.49|462.53|460.53|462.48|460.48|13
1605245030000|2020-11-13 05:23:50|462.5|460.5|462.45|460.45|462.5|460.5|462.45|460.45|7
1605245040000|2020-11-13 05:24:00|462.46|460.46|462.59|460.59|462.62|460.62|462.46|460.46|31
1605245050000|2020-11-13 05:24:10|462.6|460.6|462.63|460.63|462.64|460.64|462.56|460.56|29
1605245060000|2020-11-13 05:24:20|462.64|460.64|462.55|460.55|462.66|460.66|462.45|460.45|30
1605245070000|2020-11-13 05:24:30|462.5|460.5|462.46|460.46|462.52|460.52|462.46|460.46|19
1605245080000|2020-11-13 05:24:40|462.48|460.48|462.39|460.39|462.49|460.49|462.39|460.39|14
1605245090000|2020-11-13 05:24:50|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|1
1605245100000|2020-11-13 05:25:00|462.39|460.39|462.3|460.3|462.39|460.39|462.18|460.18|19
1605245110000|2020-11-13 05:25:10|462.31|460.31|462.25|460.25|462.34|460.34|462.25|460.25|17
1605245120000|2020-11-13 05:25:20|462.29|460.29|462.26|460.26|462.31|460.31|462.24|460.24|8
1605245130000|2020-11-13 05:25:30|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|1
1605245140000|2020-11-13 05:25:40|462.31|460.31|462.29|460.29|462.34|460.34|462.29|460.29|10
1605245150000|2020-11-13 05:25:50|462.25|460.25|462.2|460.2|462.27|460.27|462.19|460.19|16
1605245160000|2020-11-13 05:26:00|462.19|460.19|462.25|460.25|462.25|460.25|462.19|460.19|12
1605245170000|2020-11-13 05:26:10|462.22|460.22|462.29|460.29|462.29|460.29|462.22|460.22|13
1605245180000|2020-11-13 05:26:20|462.24|460.24|462.2|460.2|462.29|460.29|462.17|460.17|11
1605245190000|2020-11-13 05:26:30|462.25|460.25|462.23|460.23|462.25|460.25|462.2|460.2|6
1605245200000|2020-11-13 05:26:40|462.22|460.22|462.2|460.2|462.25|460.25|462.19|460.19|9
1605245210000|2020-11-13 05:26:50|462.22|460.22|462.18|460.18|462.25|460.25|462.18|460.18|10
1605245220000|2020-11-13 05:27:00|462.17|460.17|462.22|460.22|462.23|460.23|462.17|460.17|7
1605245230000|2020-11-13 05:27:10|462.23|460.23|462.31|460.31|462.31|460.31|462.21|460.21|6
1605245240000|2020-11-13 05:27:20|462.3|460.3|462.5|460.5|462.5|460.5|462.3|460.3|13
1605245250000|2020-11-13 05:27:30|462.51|460.51|462.52|460.52|462.52|460.52|462.47|460.47|16
1605245260000|2020-11-13 05:27:40|462.55|460.55|462.56|460.56|462.56|460.56|462.5|460.5|16
1605245270000|2020-11-13 05:27:50|462.55|460.55|462.5|460.5|462.56|460.56|462.5|460.5|12
1605245280000|2020-11-13 05:28:00|462.51|460.51|462.51|460.51|462.51|460.51|462.51|460.51|1
1605245290000|2020-11-13 05:28:10|462.52|460.52|462.49|460.49|462.52|460.52|462.48|460.48|8
1605245300000|2020-11-13 05:28:20|462.48|460.48|462.36|460.36|462.49|460.49|462.36|460.36|12
1605245310000|2020-11-13 05:28:30|462.35|460.35|462.48|460.48|462.48|460.48|462.34|460.34|18
1605245320000|2020-11-13 05:28:40|462.47|460.47|462.46|460.46|462.47|460.47|462.46|460.46|4
1605245330000|2020-11-13 05:28:50|462.45|460.45|462.4|460.4|462.45|460.45|462.38|460.38|7
1605245340000|2020-11-13 05:29:00|462.39|460.39|462.46|460.46|462.46|460.46|462.39|460.39|7
1605245350000|2020-11-13 05:29:10|462.47|460.47|462.45|460.45|462.47|460.47|462.44|460.44|8
1605245360000|2020-11-13 05:29:20|462.44|460.44|462.45|460.45|462.45|460.45|462.38|460.38|12
1605245370000|2020-11-13 05:29:30|462.46|460.46|462.4|460.4|462.47|460.47|462.4|460.4|12
1605245380000|2020-11-13 05:29:40|462.39|460.39|462.34|460.34|462.39|460.39|462.34|460.34|9
1605245390000|2020-11-13 05:29:50|462.33|460.33|462.33|460.33|462.35|460.35|462.33|460.33|7
1605245400000|2020-11-13 05:30:00|462.32|460.32|462.35|460.35|462.37|460.37|462.32|460.32|10
1605245410000|2020-11-13 05:30:10|462.34|460.34|462.32|460.32|462.34|460.34|462.32|460.32|2
1605245420000|2020-11-13 05:30:20|462.33|460.33|462.29|460.29|462.33|460.33|462.29|460.29|5
1605245430000|2020-11-13 05:30:30|462.28|460.28|462.17|460.17|462.28|460.28|462.17|460.17|12
1605245440000|2020-11-13 05:30:40|462.19|460.19|462.12|460.12|462.19|460.19|462.09|460.09|6
1605245450000|2020-11-13 05:30:50|462.11|460.11|462.04|460.04|462.11|460.11|462.03|460.03|12
1605245460000|2020-11-13 05:31:00|462.03|460.03|461.91|459.91|462.03|460.03|461.91|459.91|20
1605245470000|2020-11-13 05:31:10|461.89|459.89|461.78|459.78|461.89|459.89|461.78|459.78|9
1605245480000|2020-11-13 05:31:20|461.79|459.79|461.77|459.77|461.79|459.79|461.76|459.76|16
1605245490000|2020-11-13 05:31:30|461.79|459.79|461.79|459.79|461.82|459.82|461.75|459.75|17
1605245500000|2020-11-13 05:31:40|461.78|459.78|461.97|459.97|461.99|459.99|461.77|459.77|22
1605245510000|2020-11-13 05:31:50|461.98|459.98|461.99|459.99|462.14|460.14|461.95|459.95|27
1605245520000|2020-11-13 05:32:00|461.98|459.98|462.08|460.08|462.08|460.08|461.98|459.98|18
1605245530000|2020-11-13 05:32:10|462.07|460.07|462.04|460.04|462.08|460.08|462.04|460.04|5
1605245540000|2020-11-13 05:32:20|462.03|460.03|462.04|460.04|462.06|460.06|462.02|460.02|5
1605245550000|2020-11-13 05:32:30|462.03|460.03|462.05|460.05|462.08|460.08|462.03|460.03|11
1605245560000|2020-11-13 05:32:40|462.06|460.06|462.08|460.08|462.08|460.08|462.06|460.06|3
1605245570000|2020-11-13 05:32:50|462.1|460.1|462.35|460.35|462.35|460.35|462.1|460.1|13
1605245580000|2020-11-13 05:33:00|462.36|460.36|462.52|460.52|462.52|460.52|462.33|460.33|14
1605245590000|2020-11-13 05:33:10|462.53|460.53|462.54|460.54|462.57|460.57|462.44|460.44|18
1605245600000|2020-11-13 05:33:20|462.55|460.55|462.85|460.85|462.93|460.93|462.55|460.55|16
1605245610000|2020-11-13 05:33:30|462.84|460.84|462.88|460.88|462.9|460.9|462.76|460.76|17
1605245620000|2020-11-13 05:33:40|462.83|460.83|462.91|460.91|462.91|460.91|462.83|460.83|17
1605245630000|2020-11-13 05:33:50|462.93|460.93|462.99|460.99|462.99|460.99|462.93|460.93|13
1605245640000|2020-11-13 05:34:00|462.97|460.97|462.98|460.98|463.01|461.01|462.95|460.95|24
1605245650000|2020-11-13 05:34:10|462.97|460.97|462.98|460.98|463.02|461.02|462.96|460.96|11
1605245660000|2020-11-13 05:34:20|463|461|462.93|460.93|463|461|462.91|460.91|8
1605245670000|2020-11-13 05:34:30|462.94|460.94|463.11|461.11|463.11|461.11|462.94|460.94|9
1605245680000|2020-11-13 05:34:40|463.13|461.13|463.16|461.16|463.16|461.16|463.13|461.13|5
1605245690000|2020-11-13 05:34:50|463.17|461.17|463.17|461.17|463.17|461.17|463.16|461.16|3
1605245700000|2020-11-13 05:35:00|463.16|461.16|463.08|461.08|463.17|461.17|463.03|461.03|12
1605245710000|2020-11-13 05:35:10|463.04|461.04|463.01|461.01|463.04|461.04|462.99|460.99|12
1605245720000|2020-11-13 05:35:20|463.02|461.02|463.04|461.04|463.04|461.04|463.02|461.02|4
1605245730000|2020-11-13 05:35:30|463.05|461.05|463.29|461.29|463.33|461.33|463.05|461.05|25
1605245740000|2020-11-13 05:35:40|463.28|461.28|463.25|461.25|463.29|461.29|463.25|461.25|5
1605245750000|2020-11-13 05:35:50|463.24|461.24|463.25|461.25|463.27|461.27|463.2|461.2|18
1605245760000|2020-11-13 05:36:00|463.24|461.24|463.26|461.26|463.28|461.28|463.21|461.21|27
1605245770000|2020-11-13 05:36:10|463.27|461.27|463.13|461.13|463.27|461.27|463.13|461.13|24
1605245780000|2020-11-13 05:36:20|463.14|461.14|463.09|461.09|463.18|461.18|463.09|461.09|13
1605245790000|2020-11-13 05:36:30|463.13|461.13|463.11|461.11|463.15|461.15|463.08|461.08|15
1605245800000|2020-11-13 05:36:40|463.12|461.12|463.09|461.09|463.12|461.12|463.05|461.05|15
1605245810000|2020-11-13 05:36:50|463.07|461.07|463.09|461.09|463.16|461.16|463.03|461.03|14
1605245820000|2020-11-13 05:37:00|463.1|461.1|463.09|461.09|463.1|461.1|463.08|461.08|7
1605245830000|2020-11-13 05:37:10|463.08|461.08|463.09|461.09|463.09|461.09|463.08|461.08|2
1605245840000|2020-11-13 05:37:20|463.08|461.08|462.97|460.97|463.09|461.09|462.97|460.97|18
1605245850000|2020-11-13 05:37:30|462.96|460.96|462.82|460.82|462.96|460.96|462.74|460.74|21
1605245860000|2020-11-13 05:37:40|462.8|460.8|462.59|460.59|462.8|460.8|462.54|460.54|20
1605245870000|2020-11-13 05:37:50|462.56|460.56|462.57|460.57|462.69|460.69|462.56|460.56|25
1605245880000|2020-11-13 05:38:00|462.55|460.55|462.37|460.37|462.55|460.55|462.34|460.34|24
1605245890000|2020-11-13 05:38:10|462.39|460.39|462.36|460.36|462.39|460.39|462.32|460.32|27
1605245900000|2020-11-13 05:38:20|462.35|460.35|462.65|460.65|462.66|460.66|462.35|460.35|19
1605245910000|2020-11-13 05:38:30|462.66|460.66|462.7|460.7|462.7|460.7|462.63|460.63|19
1605245920000|2020-11-13 05:38:40|462.69|460.69|462.63|460.63|462.7|460.7|462.58|460.58|16
1605245930000|2020-11-13 05:38:50|462.61|460.61|462.7|460.7|462.7|460.7|462.61|460.61|8
1605245940000|2020-11-13 05:39:00|462.69|460.69|462.69|460.69|462.69|460.69|462.68|460.68|3
1605245950000|2020-11-13 05:39:10|462.68|460.68|462.71|460.71|462.72|460.72|462.68|460.68|7
1605245960000|2020-11-13 05:39:20|462.72|460.72|462.71|460.71|462.72|460.72|462.71|460.71|4
1605245970000|2020-11-13 05:39:30|462.7|460.7|462.68|460.68|462.72|460.72|462.65|460.65|16
1605245980000|2020-11-13 05:39:40|462.69|460.69|462.65|460.65|462.69|460.69|462.63|460.63|15
1605245990000|2020-11-13 05:39:50|462.64|460.64|462.64|460.64|462.65|460.65|462.61|460.61|18
1605246000000|2020-11-13 05:40:00|462.65|460.65|462.74|460.74|462.75|460.75|462.64|460.64|13
1605246010000|2020-11-13 05:40:10|462.71|460.71|462.72|460.72|462.76|460.76|462.7|460.7|14
1605246020000|2020-11-13 05:40:20|462.71|460.71|462.9|460.9|462.96|460.96|462.7|460.7|19
1605246030000|2020-11-13 05:40:30|462.94|460.94|462.96|460.96|463|461|462.94|460.94|9
1605246040000|2020-11-13 05:40:40|462.95|460.95|463.12|461.12|463.14|461.14|462.95|460.95|17
1605246050000|2020-11-13 05:40:50|463.11|461.11|463.14|461.14|463.15|461.15|463.11|461.11|10
1605246060000|2020-11-13 05:41:00|463.15|461.15|463.03|461.03|463.22|461.22|463.03|461.03|15
1605246070000|2020-11-13 05:41:10|463.04|461.04|463.02|461.02|463.04|461.04|463.01|461.01|15
1605246080000|2020-11-13 05:41:20|463.01|461.01|462.94|460.94|463.04|461.04|462.94|460.94|10
1605246090000|2020-11-13 05:41:30|462.91|460.91|462.89|460.89|462.91|460.91|462.88|460.88|21
1605246100000|2020-11-13 05:41:40|462.9|460.9|462.9|460.9|462.91|460.91|462.88|460.88|16
1605246110000|2020-11-13 05:41:50|462.89|460.89|462.86|460.86|462.89|460.89|462.86|460.86|8
1605246120000|2020-11-13 05:42:00|462.85|460.85|462.84|460.84|462.86|460.86|462.84|460.84|6
1605246130000|2020-11-13 05:42:10|462.85|460.85|462.84|460.84|462.85|460.85|462.8|460.8|9
1605246140000|2020-11-13 05:42:20|462.83|460.83|462.81|460.81|462.84|460.84|462.81|460.81|13
1605246150000|2020-11-13 05:42:30|462.82|460.82|462.78|460.78|462.82|460.82|462.78|460.78|13
1605246160000|2020-11-13 05:42:40|462.79|460.79|462.63|460.63|462.8|460.8|462.63|460.63|15
1605246170000|2020-11-13 05:42:50|462.64|460.64|462.55|460.55|462.64|460.64|462.55|460.55|9
1605246180000|2020-11-13 05:43:00|462.57|460.57|462.55|460.55|462.57|460.57|462.55|460.55|6
1605246190000|2020-11-13 05:43:10|462.53|460.53|462.59|460.59|462.59|460.59|462.53|460.53|5
1605246200000|2020-11-13 05:43:20|462.6|460.6|462.56|460.56|462.62|460.62|462.54|460.54|7
1605246210000|2020-11-13 05:43:30|462.57|460.57|462.59|460.59|462.59|460.59|462.53|460.53|16
1605246220000|2020-11-13 05:43:40|462.58|460.58|462.51|460.51|462.59|460.59|462.51|460.51|9
1605246230000|2020-11-13 05:43:50|462.52|460.52|462.43|460.43|462.53|460.53|462.41|460.41|15
1605246240000|2020-11-13 05:44:00|462.42|460.42|462.34|460.34|462.43|460.43|462.34|460.34|11
1605246250000|2020-11-13 05:44:10|462.33|460.33|462.21|460.21|462.33|460.33|462.14|460.14|25
1605246260000|2020-11-13 05:44:20|462.23|460.23|462.17|460.17|462.23|460.23|462.13|460.13|20
1605246270000|2020-11-13 05:44:30|462.22|460.22|462.17|460.17|462.23|460.23|462.15|460.15|19
1605246280000|2020-11-13 05:44:40|462.14|460.14|462.06|460.06|462.15|460.15|462.06|460.06|14
1605246290000|2020-11-13 05:44:50|462.07|460.07|462.02|460.02|462.07|460.07|462.02|460.02|8
1605246300000|2020-11-13 05:45:00|462|460|461.95|459.95|462|460|461.95|459.95|9
1605246310000|2020-11-13 05:45:10|461.92|459.92|461.89|459.89|462|460|461.86|459.86|17
1605246320000|2020-11-13 05:45:20|461.91|459.91|461.95|459.95|462.01|460.01|461.91|459.91|12
1605246330000|2020-11-13 05:45:30|461.97|459.97|462.06|460.06|462.08|460.08|461.92|459.92|20
1605246340000|2020-11-13 05:45:40|462.05|460.05|462.06|460.06|462.08|460.08|462.05|460.05|11
1605246350000|2020-11-13 05:45:50|462.08|460.08|462.05|460.05|462.08|460.08|462.05|460.05|7
1605246360000|2020-11-13 05:46:00|462.04|460.04|462.02|460.02|462.04|460.04|461.99|459.99|14
1605246370000|2020-11-13 05:46:10|462.01|460.01|461.98|459.98|462.04|460.04|461.97|459.97|18
1605246380000|2020-11-13 05:46:20|461.97|459.97|461.94|459.94|461.99|459.99|461.92|459.92|18
1605246390000|2020-11-13 05:46:30|461.92|459.92|461.97|459.97|461.97|459.97|461.88|459.88|23
1605246400000|2020-11-13 05:46:40|461.95|459.95|461.82|459.82|461.95|459.95|461.8|459.8|15
1605246410000|2020-11-13 05:46:50|461.81|459.81|461.83|459.83|461.85|459.85|461.81|459.81|10
1605246420000|2020-11-13 05:47:00|461.82|459.82|461.79|459.79|461.84|459.84|461.79|459.79|16
1605246430000|2020-11-13 05:47:10|461.77|459.77|461.98|459.98|461.98|459.98|461.77|459.77|13
1605246440000|2020-11-13 05:47:20|461.95|459.95|461.94|459.94|461.96|459.96|461.85|459.85|28
1605246450000|2020-11-13 05:47:30|461.95|459.95|461.79|459.79|461.99|459.99|461.79|459.79|17
1605246460000|2020-11-13 05:47:40|461.8|459.8|461.72|459.72|461.8|459.8|461.7|459.7|10
1605246470000|2020-11-13 05:47:50|461.71|459.71|461.57|459.57|461.73|459.73|461.55|459.55|22
1605246480000|2020-11-13 05:48:00|461.58|459.58|461.61|459.61|461.72|459.72|461.58|459.58|21
1605246490000|2020-11-13 05:48:10|461.6|459.6|461.47|459.47|461.65|459.65|461.47|459.47|21
1605246500000|2020-11-13 05:48:20|461.5|459.5|461.56|459.56|461.58|459.58|461.49|459.49|16
1605246510000|2020-11-13 05:48:30|461.52|459.52|461.16|459.16|461.54|459.54|461.16|459.16|26
1605246520000|2020-11-13 05:48:40|461.15|459.15|461.05|459.05|461.16|459.16|461.02|459.02|18
1605246530000|2020-11-13 05:48:50|461.04|459.04|461.14|459.14|461.18|459.18|461.04|459.04|27
1605246540000|2020-11-13 05:49:00|461.15|459.15|461.4|459.4|461.4|459.4|461.15|459.15|29
1605246550000|2020-11-13 05:49:10|461.37|459.37|461.47|459.47|461.49|459.49|461.37|459.37|24
1605246560000|2020-11-13 05:49:20|461.44|459.44|461.44|459.44|461.47|459.47|461.41|459.41|24
1605246570000|2020-11-13 05:49:30|461.46|459.46|461.43|459.43|461.48|459.48|461.43|459.43|12
1605246580000|2020-11-13 05:49:40|461.44|459.44|461.41|459.41|461.44|459.44|461.29|459.29|21
1605246590000|2020-11-13 05:49:50|461.42|459.42|461.52|459.52|461.64|459.64|461.41|459.41|30
1605246600000|2020-11-13 05:50:00|461.55|459.55|461.62|459.62|461.63|459.63|461.53|459.53|16
1605246610000|2020-11-13 05:50:10|461.64|459.64|461.69|459.69|461.69|459.69|461.64|459.64|14
1605246620000|2020-11-13 05:50:20|461.68|459.68|461.65|459.65|461.7|459.7|461.64|459.64|19
1605246630000|2020-11-13 05:50:30|461.64|459.64|461.7|459.7|461.7|459.7|461.57|459.57|17
1605246640000|2020-11-13 05:50:40|461.69|459.69|461.71|459.71|461.71|459.71|461.66|459.66|14
1605246650000|2020-11-13 05:50:50|461.72|459.72|461.41|459.41|461.74|459.74|461.41|459.41|22
1605246660000|2020-11-13 05:51:00|461.42|459.42|461.62|459.62|461.71|459.71|461.42|459.42|27
1605246670000|2020-11-13 05:51:10|461.65|459.65|461.68|459.68|461.68|459.68|461.64|459.64|12
1605246680000|2020-11-13 05:51:20|461.69|459.69|461.77|459.77|461.78|459.78|461.64|459.64|24
1605246690000|2020-11-13 05:51:30|461.76|459.76|461.67|459.67|461.76|459.76|461.65|459.65|29
1605246700000|2020-11-13 05:51:40|461.68|459.68|461.64|459.64|461.69|459.69|461.63|459.63|20
1605246710000|2020-11-13 05:51:50|461.63|459.63|461.63|459.63|461.67|459.67|461.63|459.63|10
1605246720000|2020-11-13 05:52:00|461.64|459.64|461.69|459.69|461.69|459.69|461.64|459.64|8
1605246730000|2020-11-13 05:52:10|461.66|459.66|461.84|459.84|461.84|459.84|461.66|459.66|26
1605246740000|2020-11-13 05:52:20|461.85|459.85|461.78|459.78|461.88|459.88|461.76|459.76|24
1605246750000|2020-11-13 05:52:30|461.77|459.77|461.85|459.85|461.86|459.86|461.77|459.77|18
1605246760000|2020-11-13 05:52:40|461.84|459.84|461.96|459.96|461.98|459.98|461.84|459.84|18
1605246770000|2020-11-13 05:52:50|461.98|459.98|462.02|460.02|462.02|460.02|461.96|459.96|15
1605246780000|2020-11-13 05:53:00|462|460|461.99|459.99|462.04|460.04|461.96|459.96|20
1605246790000|2020-11-13 05:53:10|462|460|462.01|460.01|462.02|460.02|461.98|459.98|6
1605246800000|2020-11-13 05:53:20|462|460|461.85|459.85|462|460|461.85|459.85|13
1605246810000|2020-11-13 05:53:30|461.83|459.83|461.79|459.79|461.83|459.83|461.77|459.77|9
1605246820000|2020-11-13 05:53:40|461.78|459.78|461.77|459.77|461.78|459.78|461.77|459.77|4
1605246830000|2020-11-13 05:53:50|461.79|459.79|461.78|459.78|461.79|459.79|461.78|459.78|4
1605246840000|2020-11-13 05:54:00|461.77|459.77|461.88|459.88|461.91|459.91|461.77|459.77|14
1605246850000|2020-11-13 05:54:10|461.89|459.89|461.95|459.95|461.95|459.95|461.89|459.89|17
1605246860000|2020-11-13 05:54:20|461.98|459.98|461.89|459.89|461.99|459.99|461.89|459.89|9
1605246870000|2020-11-13 05:54:30|461.9|459.9|461.85|459.85|461.9|459.9|461.85|459.85|6
1605246880000|2020-11-13 05:54:40|461.87|459.87|461.78|459.78|461.87|459.87|461.76|459.76|10
1605246890000|2020-11-13 05:54:50|461.79|459.79|461.79|459.79|461.8|459.8|461.79|459.79|7
1605246900000|2020-11-13 05:55:00|461.8|459.8|461.77|459.77|461.81|459.81|461.77|459.77|9
1605246910000|2020-11-13 05:55:10|461.79|459.79|461.97|459.97|461.98|459.98|461.79|459.79|10
1605246920000|2020-11-13 05:55:20|461.98|459.98|462.04|460.04|462.05|460.05|461.97|459.97|8
1605246930000|2020-11-13 05:55:30|462.05|460.05|462.01|460.01|462.05|460.05|461.97|459.97|16
1605246940000|2020-11-13 05:55:40|462|460|461.86|459.86|462.01|460.01|461.85|459.85|19
1605246950000|2020-11-13 05:55:50|461.89|459.89|462.02|460.02|462.04|460.04|461.89|459.89|16
1605246960000|2020-11-13 05:56:00|462.03|460.03|462.03|460.03|462.04|460.04|462.02|460.02|6
1605246970000|2020-11-13 05:56:10|462.02|460.02|462.05|460.05|462.05|460.05|462.02|460.02|6
1605246980000|2020-11-13 05:56:20|462.04|460.04|462.24|460.24|462.27|460.27|462.04|460.04|23
1605246990000|2020-11-13 05:56:30|462.23|460.23|462.09|460.09|462.25|460.25|462.09|460.09|22
1605247000000|2020-11-13 05:56:40|462.11|460.11|462.02|460.02|462.2|460.2|461.99|459.99|16
1605247010000|2020-11-13 05:56:50|462.03|460.03|461.97|459.97|462.03|460.03|461.94|459.94|17
1605247020000|2020-11-13 05:57:00|462|460|462.05|460.05|462.08|460.08|462|460|13
1605247030000|2020-11-13 05:57:10|462.03|460.03|462.11|460.11|462.11|460.11|462.03|460.03|15
1605247040000|2020-11-13 05:57:20|462.12|460.12|462.23|460.23|462.23|460.23|462.12|460.12|15
1605247050000|2020-11-13 05:57:30|462.22|460.22|462.3|460.3|462.3|460.3|462.22|460.22|19
1605247060000|2020-11-13 05:57:40|462.27|460.27|462.27|460.27|462.31|460.31|462.26|460.26|14
1605247070000|2020-11-13 05:57:50|462.28|460.28|462.29|460.29|462.32|460.32|462.28|460.28|12
1605247080000|2020-11-13 05:58:00|462.28|460.28|462.18|460.18|462.28|460.28|462.17|460.17|11
1605247090000|2020-11-13 05:58:10|462.17|460.17|462.15|460.15|462.19|460.19|462.15|460.15|5
1605247100000|2020-11-13 05:58:20|462.14|460.14|462.15|460.15|462.15|460.15|462.14|460.14|2
1605247110000|2020-11-13 05:58:30|462.14|460.14|462.13|460.13|462.2|460.2|462.13|460.13|8
1605247120000|2020-11-13 05:58:40|462.17|460.17|462.2|460.2|462.23|460.23|462.13|460.13|14
1605247130000|2020-11-13 05:58:50|462.18|460.18|462.16|460.16|462.21|460.21|462.16|460.16|9
1605247140000|2020-11-13 05:59:00|462.15|460.15|462.18|460.18|462.18|460.18|462.15|460.15|12
1605247150000|2020-11-13 05:59:10|462.17|460.17|462|460|462.17|460.17|462|460|9
1605247160000|2020-11-13 05:59:20|461.96|459.96|462.03|460.03|462.05|460.05|461.96|459.96|11
1605247170000|2020-11-13 05:59:30|462.02|460.02|462.01|460.01|462.14|460.14|462|460|19
1605247180000|2020-11-13 05:59:40|462|460|462|460|462.04|460.04|462|460|16
1605247190000|2020-11-13 05:59:50|462.01|460.01|462.01|460.01|462.02|460.02|461.99|459.99|10
1605247200000|2020-11-13 06:00:00|461.99|459.99|461.96|459.96|462.03|460.03|461.92|459.92|15
1605247210000|2020-11-13 06:00:10|461.94|459.94|461.96|459.96|461.96|459.96|461.82|459.82|26
1605247220000|2020-11-13 06:00:20|461.94|459.94|462.23|460.23|462.23|460.23|461.94|459.94|20
1605247230000|2020-11-13 06:00:30|462.25|460.25|462.42|460.42|462.42|460.42|462.25|460.25|21
1605247240000|2020-11-13 06:00:40|462.4|460.4|462.48|460.48|462.51|460.51|462.4|460.4|23
1605247250000|2020-11-13 06:00:50|462.47|460.47|462.57|460.57|462.58|460.58|462.47|460.47|26
1605247260000|2020-11-13 06:01:00|462.58|460.58|462.62|460.62|462.65|460.65|462.57|460.57|21
1605247270000|2020-11-13 06:01:10|462.61|460.61|462.74|460.74|462.74|460.74|462.61|460.61|18
1605247280000|2020-11-13 06:01:20|462.73|460.73|462.83|460.83|462.83|460.83|462.73|460.73|15
1605247290000|2020-11-13 06:01:30|462.82|460.82|462.93|460.93|462.97|460.97|462.82|460.82|14
1605247300000|2020-11-13 06:01:40|462.94|460.94|462.77|460.77|463|461|462.75|460.75|24
1605247310000|2020-11-13 06:01:50|462.75|460.75|462.77|460.77|462.8|460.8|462.73|460.73|14
1605247320000|2020-11-13 06:02:00|462.78|460.78|462.84|460.84|462.87|460.87|462.77|460.77|18
1605247330000|2020-11-13 06:02:10|462.85|460.85|462.87|460.87|462.9|460.9|462.83|460.83|13
1605247340000|2020-11-13 06:02:20|462.89|460.89|462.84|460.84|462.9|460.9|462.83|460.83|13
1605247350000|2020-11-13 06:02:30|462.83|460.83|462.59|460.59|462.84|460.84|462.59|460.59|14
1605247360000|2020-11-13 06:02:40|462.58|460.58|462.52|460.52|462.6|460.6|462.47|460.47|23
1605247370000|2020-11-13 06:02:50|462.53|460.53|462.57|460.57|462.62|460.62|462.53|460.53|21
1605247380000|2020-11-13 06:03:00|462.56|460.56|462.51|460.51|462.59|460.59|462.49|460.49|22
1605247390000|2020-11-13 06:03:10|462.5|460.5|462.39|460.39|462.51|460.51|462.35|460.35|18
1605247400000|2020-11-13 06:03:20|462.4|460.4|462.44|460.44|462.49|460.49|462.4|460.4|18
1605247410000|2020-11-13 06:03:30|462.45|460.45|462.44|460.44|462.45|460.45|462.37|460.37|11
1605247420000|2020-11-13 06:03:40|462.45|460.45|462.45|460.45|462.5|460.5|462.41|460.41|13
1605247430000|2020-11-13 06:03:50|462.46|460.46|462.59|460.59|462.62|460.62|462.46|460.46|14
1605247440000|2020-11-13 06:04:00|462.58|460.58|462.54|460.54|462.59|460.59|462.54|460.54|12
1605247450000|2020-11-13 06:04:10|462.53|460.53|462.42|460.42|462.53|460.53|462.42|460.42|21
1605247460000|2020-11-13 06:04:20|462.41|460.41|462.42|460.42|462.44|460.44|462.41|460.41|15
1605247470000|2020-11-13 06:04:30|462.4|460.4|462.45|460.45|462.46|460.46|462.4|460.4|16
1605247480000|2020-11-13 06:04:40|462.44|460.44|462.44|460.44|462.45|460.45|462.42|460.42|11
1605247490000|2020-11-13 06:04:50|462.43|460.43|462.37|460.37|462.45|460.45|462.36|460.36|11
1605247500000|2020-11-13 06:05:00|462.36|460.36|462.36|460.36|462.37|460.37|462.36|460.36|3
1605247510000|2020-11-13 06:05:10|462.37|460.37|462.45|460.45|462.47|460.47|462.36|460.36|15
1605247520000|2020-11-13 06:05:20|462.49|460.49|462.51|460.51|462.56|460.56|462.49|460.49|18
1605247530000|2020-11-13 06:05:30|462.48|460.48|462.41|460.41|462.49|460.49|462.41|460.41|15
1605247540000|2020-11-13 06:05:40|462.42|460.42|462.32|460.32|462.42|460.42|462.29|460.29|16
1605247550000|2020-11-13 06:05:50|462.33|460.33|462.38|460.38|462.38|460.38|462.33|460.33|8
1605247560000|2020-11-13 06:06:00|462.4|460.4|462.42|460.42|462.44|460.44|462.4|460.4|10
1605247570000|2020-11-13 06:06:10|462.43|460.43|462.51|460.51|462.51|460.51|462.43|460.43|10
1605247580000|2020-11-13 06:06:20|462.48|460.48|462.51|460.51|462.52|460.52|462.46|460.46|13
1605247590000|2020-11-13 06:06:30|462.5|460.5|462.42|460.42|462.5|460.5|462.42|460.42|14
1605247600000|2020-11-13 06:06:40|462.41|460.41|462.27|460.27|462.44|460.44|462.26|460.26|19
1605247610000|2020-11-13 06:06:50|462.26|460.26|462.27|460.27|462.27|460.27|462.24|460.24|6
1605247620000|2020-11-13 06:07:00|462.31|460.31|462.26|460.26|462.31|460.31|462.26|460.26|4
1605247630000|2020-11-13 06:07:10|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|1
1605247640000|2020-11-13 06:07:20|462.29|460.29|462.48|460.48|462.48|460.48|462.29|460.29|15
1605247650000|2020-11-13 06:07:30|462.53|460.53|462.56|460.56|462.56|460.56|462.5|460.5|9
1605247660000|2020-11-13 06:07:40|462.55|460.55|462.56|460.56|462.59|460.59|462.52|460.52|18
1605247670000|2020-11-13 06:07:50|462.55|460.55|462.57|460.57|462.58|460.58|462.47|460.47|22
1605247680000|2020-11-13 06:08:00|462.56|460.56|462.45|460.45|462.57|460.57|462.44|460.44|18
1605247690000|2020-11-13 06:08:10|462.44|460.44|462.31|460.31|462.44|460.44|462.3|460.3|13
1605247700000|2020-11-13 06:08:20|462.32|460.32|462.31|460.31|462.39|460.39|462.29|460.29|27
1605247710000|2020-11-13 06:08:30|462.29|460.29|462.31|460.31|462.34|460.34|462.25|460.25|20
1605247720000|2020-11-13 06:08:40|462.27|460.27|462.33|460.33|462.33|460.33|462.27|460.27|13
1605247730000|2020-11-13 06:08:50|462.31|460.31|462.34|460.34|462.34|460.34|462.29|460.29|11
1605247740000|2020-11-13 06:09:00|462.33|460.33|462.37|460.37|462.4|460.4|462.33|460.33|20
1605247750000|2020-11-13 06:09:10|462.38|460.38|462.38|460.38|462.39|460.39|462.34|460.34|6
1605247760000|2020-11-13 06:09:20|462.36|460.36|462.35|460.35|462.41|460.41|462.35|460.35|7
1605247770000|2020-11-13 06:09:30|462.39|460.39|462.36|460.36|462.39|460.39|462.35|460.35|6
1605247780000|2020-11-13 06:09:40|462.39|460.39|462.33|460.33|462.39|460.39|462.25|460.25|12
1605247790000|2020-11-13 06:09:50|462.34|460.34|462.31|460.31|462.34|460.34|462.3|460.3|6
1605247800000|2020-11-13 06:10:00|462.3|460.3|462.23|460.23|462.32|460.32|462.22|460.22|13
1605247810000|2020-11-13 06:10:10|462.21|460.21|462.22|460.22|462.23|460.23|462.19|460.19|11
1605247820000|2020-11-13 06:10:20|462.21|460.21|462.25|460.25|462.26|460.26|462.21|460.21|10
1605247830000|2020-11-13 06:10:30|462.24|460.24|462.23|460.23|462.25|460.25|462.23|460.23|3
1605247850000|2020-11-13 06:10:50|462.22|460.22|462.18|460.18|462.22|460.22|462.18|460.18|5
1605247860000|2020-11-13 06:11:00|462.17|460.17|462.17|460.17|462.17|460.17|462.16|460.16|3
1605247870000|2020-11-13 06:11:10|462.16|460.16|462.23|460.23|462.24|460.24|462.14|460.14|16
1605247880000|2020-11-13 06:11:20|462.25|460.25|462.41|460.41|462.43|460.43|462.25|460.25|15
1605247890000|2020-11-13 06:11:30|462.43|460.43|462.42|460.42|462.45|460.45|462.4|460.4|11
1605247900000|2020-11-13 06:11:40|462.43|460.43|462.58|460.58|462.58|460.58|462.43|460.43|18
1605247910000|2020-11-13 06:11:50|462.57|460.57|462.42|460.42|462.61|460.61|462.39|460.39|22
1605247920000|2020-11-13 06:12:00|462.4|460.4|462.42|460.42|462.46|460.46|462.4|460.4|13
1605247930000|2020-11-13 06:12:10|462.43|460.43|462.44|460.44|462.49|460.49|462.41|460.41|28
1605247940000|2020-11-13 06:12:20|462.45|460.45|462.31|460.31|462.45|460.45|462.31|460.31|24
1605247950000|2020-11-13 06:12:30|462.34|460.34|462.29|460.29|462.34|460.34|462.28|460.28|6
1605247960000|2020-11-13 06:12:40|462.28|460.28|462.28|460.28|462.32|460.32|462.26|460.26|16
1605247970000|2020-11-13 06:12:50|462.26|460.26|462.24|460.24|462.27|460.27|462.24|460.24|11
1605247980000|2020-11-13 06:13:00|462.22|460.22|462.19|460.19|462.22|460.22|462.18|460.18|7
1605247990000|2020-11-13 06:13:10|462.2|460.2|462.2|460.2|462.21|460.21|462.16|460.16|16
1605248000000|2020-11-13 06:13:20|462.21|460.21|462.22|460.22|462.23|460.23|462.18|460.18|21
1605248010000|2020-11-13 06:13:30|462.2|460.2|462.22|460.22|462.23|460.23|462.2|460.2|6
1605248020000|2020-11-13 06:13:40|462.2|460.2|462.16|460.16|462.21|460.21|462.15|460.15|10
1605248030000|2020-11-13 06:13:50|462.18|460.18|462.2|460.2|462.2|460.2|462.16|460.16|8
1605248040000|2020-11-13 06:14:00|462.18|460.18|462.17|460.17|462.22|460.22|462.16|460.16|8
1605248050000|2020-11-13 06:14:10|462.16|460.16|462.17|460.17|462.19|460.19|462.16|460.16|10
1605248060000|2020-11-13 06:14:20|462.16|460.16|462.2|460.2|462.23|460.23|462.15|460.15|22
1605248070000|2020-11-13 06:14:30|462.22|460.22|462.22|460.22|462.24|460.24|462.2|460.2|14
1605248080000|2020-11-13 06:14:40|462.23|460.23|462.17|460.17|462.23|460.23|462.16|460.16|11
1605248090000|2020-11-13 06:14:50|462.2|460.2|462.17|460.17|462.21|460.21|462.16|460.16|9
1605248100000|2020-11-13 06:15:00|462.19|460.19|462.16|460.16|462.22|460.22|462.16|460.16|20
1605248110000|2020-11-13 06:15:10|462.17|460.17|462.17|460.17|462.2|460.2|462.15|460.15|17
1605248120000|2020-11-13 06:15:20|462.18|460.18|462.17|460.17|462.18|460.18|462.17|460.17|4
1605248130000|2020-11-13 06:15:30|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|1
1605248140000|2020-11-13 06:15:40|462.18|460.18|462.18|460.18|462.19|460.19|462.18|460.18|3
1605248150000|2020-11-13 06:15:50|462.19|460.19|462.16|460.16|462.19|460.19|462.15|460.15|7
1605248160000|2020-11-13 06:16:00|462.15|460.15|462.14|460.14|462.16|460.16|462.09|460.09|19
1605248170000|2020-11-13 06:16:10|462.15|460.15|461.78|459.78|462.15|460.15|461.76|459.76|19
1605248180000|2020-11-13 06:16:20|461.79|459.79|462.1|460.1|462.1|460.1|461.76|459.76|24
1605248190000|2020-11-13 06:16:30|462.11|460.11|462.23|460.23|462.24|460.24|462.11|460.11|19
1605248200000|2020-11-13 06:16:40|462.27|460.27|462.35|460.35|462.35|460.35|462.24|460.24|11
1605248210000|2020-11-13 06:16:50|462.37|460.37|462.39|460.39|462.41|460.41|462.37|460.37|10
1605248220000|2020-11-13 06:17:00|462.42|460.42|462.42|460.42|462.43|460.43|462.37|460.37|12
1605248230000|2020-11-13 06:17:10|462.43|460.43|462.49|460.49|462.49|460.49|462.43|460.43|15
1605248240000|2020-11-13 06:17:20|462.46|460.46|462.55|460.55|462.56|460.56|462.46|460.46|20
1605248250000|2020-11-13 06:17:30|462.56|460.56|462.48|460.48|462.56|460.56|462.43|460.43|27
1605248260000|2020-11-13 06:17:40|462.43|460.43|462.5|460.5|462.53|460.53|462.4|460.4|25
1605248270000|2020-11-13 06:17:50|462.51|460.51|462.47|460.47|462.51|460.51|462.46|460.46|20
1605248280000|2020-11-13 06:18:00|462.48|460.48|462.48|460.48|462.48|460.48|462.46|460.46|9
1605248290000|2020-11-13 06:18:10|462.46|460.46|462.48|460.48|462.48|460.48|462.45|460.45|16
1605248300000|2020-11-13 06:18:20|462.45|460.45|462.35|460.35|462.45|460.45|462.34|460.34|18
1605248310000|2020-11-13 06:18:30|462.34|460.34|462.34|460.34|462.36|460.36|462.33|460.33|13
1605248320000|2020-11-13 06:18:40|462.35|460.35|462.35|460.35|462.38|460.38|462.33|460.33|14
1605248330000|2020-11-13 06:18:50|462.33|460.33|462.32|460.32|462.37|460.37|462.31|460.31|18
1605248340000|2020-11-13 06:19:00|462.33|460.33|462.34|460.34|462.34|460.34|462.31|460.31|13
1605248350000|2020-11-13 06:19:10|462.35|460.35|462.31|460.31|462.35|460.35|462.31|460.31|17
1605248360000|2020-11-13 06:19:20|462.33|460.33|462.3|460.3|462.33|460.33|462.29|460.29|12
1605248370000|2020-11-13 06:19:30|462.33|460.33|462.3|460.3|462.33|460.33|462.3|460.3|9
1605248380000|2020-11-13 06:19:40|462.33|460.33|462.3|460.3|462.33|460.33|462.3|460.3|5
1605248390000|2020-11-13 06:19:50|462.31|460.31|462.23|460.23|462.31|460.31|462.23|460.23|11
1605248400000|2020-11-13 06:20:00|462.21|460.21|462|460|462.21|460.21|461.97|459.97|13
1605248410000|2020-11-13 06:20:10|462.02|460.02|461.93|459.93|462.03|460.03|461.9|459.9|14
1605248420000|2020-11-13 06:20:20|461.9|459.9|461.91|459.91|461.93|459.93|461.9|459.9|7
1605248430000|2020-11-13 06:20:30|461.92|459.92|462|460|462.06|460.06|461.92|459.92|7
1605248440000|2020-11-13 06:20:40|461.99|459.99|461.92|459.92|461.99|459.99|461.92|459.92|9
1605248450000|2020-11-13 06:20:50|461.93|459.93|461.91|459.91|461.93|459.93|461.9|459.9|17
1605248460000|2020-11-13 06:21:00|461.9|459.9|461.89|459.89|461.92|459.92|461.88|459.88|9
1605248470000|2020-11-13 06:21:10|461.88|459.88|461.79|459.79|461.88|459.88|461.78|459.78|11
1605248480000|2020-11-13 06:21:20|461.8|459.8|461.79|459.79|461.82|459.82|461.79|459.79|7
1605248490000|2020-11-13 06:21:30|461.78|459.78|461.78|459.78|461.81|459.81|461.78|459.78|5
1605248500000|2020-11-13 06:21:40|461.79|459.79|461.75|459.75|461.79|459.79|461.74|459.74|5
1605248510000|2020-11-13 06:21:50|461.74|459.74|461.67|459.67|461.75|459.75|461.67|459.67|7
1605248520000|2020-11-13 06:22:00|461.68|459.68|461.59|459.59|461.68|459.68|461.58|459.58|13
1605248530000|2020-11-13 06:22:10|461.57|459.57|461.38|459.38|461.57|459.57|461.38|459.38|17
1605248540000|2020-11-13 06:22:20|461.36|459.36|461.08|459.08|461.36|459.36|461.07|459.07|17
1605248550000|2020-11-13 06:22:30|461.1|459.1|461.02|459.02|461.1|459.1|461.02|459.02|7
1605248570000|2020-11-13 06:22:50|461.03|459.03|461.14|459.14|461.16|459.16|461.03|459.03|24
1605248580000|2020-11-13 06:23:00|461.13|459.13|461.1|459.1|461.15|459.15|461.09|459.09|19
1605248590000|2020-11-13 06:23:10|461.09|459.09|461.1|459.1|461.1|459.1|461.08|459.08|7
1605248600000|2020-11-13 06:23:20|461.09|459.09|461.03|459.03|461.09|459.09|461.03|459.03|7
1605248610000|2020-11-13 06:23:30|461.04|459.04|461.02|459.02|461.04|459.04|461.02|459.02|2
1605248620000|2020-11-13 06:23:40|461.04|459.04|461.02|459.02|461.04|459.04|461.02|459.02|5
1605248630000|2020-11-13 06:23:50|461.03|459.03|461.05|459.05|461.06|459.06|461.03|459.03|4
1605248640000|2020-11-13 06:24:00|461.04|459.04|461.06|459.06|461.06|459.06|461.03|459.03|6
1605248650000|2020-11-13 06:24:10|461.07|459.07|461.55|459.55|461.55|459.55|461.07|459.07|25
1605248660000|2020-11-13 06:24:20|461.57|459.57|461.68|459.68|461.68|459.68|461.51|459.51|23
1605248670000|2020-11-13 06:24:30|461.7|459.7|461.68|459.68|461.71|459.71|461.62|459.62|15
1605248680000|2020-11-13 06:24:40|461.69|459.69|461.77|459.77|461.77|459.77|461.68|459.68|20
1605248690000|2020-11-13 06:24:50|461.75|459.75|461.68|459.68|461.77|459.77|461.68|459.68|6
1605248700000|2020-11-13 06:25:00|461.61|459.61|461.7|459.7|461.7|459.7|461.61|459.61|19
1605248710000|2020-11-13 06:25:10|461.74|459.74|461.65|459.65|461.82|459.82|461.61|459.61|24
1605248720000|2020-11-13 06:25:20|461.68|459.68|461.69|459.69|461.7|459.7|461.62|459.62|22
1605248730000|2020-11-13 06:25:30|461.63|459.63|461.72|459.72|461.72|459.72|461.61|459.61|14
1605248740000|2020-11-13 06:25:40|461.67|459.67|461.66|459.66|461.72|459.72|461.63|459.63|16
1605248750000|2020-11-13 06:25:50|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|1
1605248760000|2020-11-13 06:26:00|461.67|459.67|461.63|459.63|461.72|459.72|461.59|459.59|12
1605248770000|2020-11-13 06:26:10|461.64|459.64|461.65|459.65|461.7|459.7|461.64|459.64|13
1605248780000|2020-11-13 06:26:20|461.66|459.66|461.95|459.95|461.95|459.95|461.66|459.66|14
1605248790000|2020-11-13 06:26:30|461.93|459.93|461.84|459.84|461.93|459.93|461.82|459.82|15
1605248800000|2020-11-13 06:26:40|461.88|459.88|461.93|459.93|461.94|459.94|461.8|459.8|20
1605248810000|2020-11-13 06:26:50|461.92|459.92|462.14|460.14|462.14|460.14|461.91|459.91|21
1605248820000|2020-11-13 06:27:00|462.16|460.16|462.31|460.31|462.31|460.31|462.15|460.15|24
1605248830000|2020-11-13 06:27:10|462.33|460.33|462.37|460.37|462.37|460.37|462.33|460.33|9
1605248840000|2020-11-13 06:27:20|462.36|460.36|462.39|460.39|462.4|460.4|462.36|460.36|8
1605248850000|2020-11-13 06:27:30|462.4|460.4|462.52|460.52|462.54|460.54|462.39|460.39|24
1605248860000|2020-11-13 06:27:40|462.54|460.54|462.52|460.52|462.54|460.54|462.5|460.5|15
1605248870000|2020-11-13 06:27:50|462.53|460.53|462.54|460.54|462.55|460.55|462.43|460.43|17
1605248880000|2020-11-13 06:28:00|462.55|460.55|462.57|460.57|462.66|460.66|462.55|460.55|25
1605248890000|2020-11-13 06:28:10|462.58|460.58|462.69|460.69|462.69|460.69|462.55|460.55|16
1605248900000|2020-11-13 06:28:20|462.68|460.68|462.63|460.63|462.68|460.68|462.6|460.6|21
1605248910000|2020-11-13 06:28:30|462.64|460.64|462.67|460.67|462.72|460.72|462.63|460.63|22
1605248920000|2020-11-13 06:28:40|462.66|460.66|462.67|460.67|462.71|460.71|462.66|460.66|15
1605248930000|2020-11-13 06:28:50|462.7|460.7|462.76|460.76|462.77|460.77|462.66|460.66|25
1605248940000|2020-11-13 06:29:00|462.77|460.77|462.78|460.78|462.81|460.81|462.77|460.77|7
1605248950000|2020-11-13 06:29:10|462.79|460.79|462.78|460.78|462.81|460.81|462.77|460.77|12
1605248960000|2020-11-13 06:29:20|462.77|460.77|462.82|460.82|462.83|460.83|462.77|460.77|12
1605248970000|2020-11-13 06:29:30|462.83|460.83|462.82|460.82|462.83|460.83|462.8|460.8|12
1605248980000|2020-11-13 06:29:40|462.79|460.79|462.84|460.84|462.87|460.87|462.79|460.79|15
1605248990000|2020-11-13 06:29:50|462.86|460.86|462.8|460.8|462.98|460.98|462.79|460.79|25
1605249000000|2020-11-13 06:30:00|462.78|460.78|462.83|460.83|462.86|460.86|462.76|460.76|14
1605249010000|2020-11-13 06:30:10|462.82|460.82|462.82|460.82|462.83|460.83|462.81|460.81|11
1605249020000|2020-11-13 06:30:20|462.83|460.83|462.83|460.83|462.83|460.83|462.82|460.82|3
1605249030000|2020-11-13 06:30:30|462.82|460.82|462.89|460.89|462.92|460.92|462.82|460.82|16
1605249040000|2020-11-13 06:30:40|462.9|460.9|462.93|460.93|462.96|460.96|462.87|460.87|21
1605249050000|2020-11-13 06:30:50|462.94|460.94|462.86|460.86|462.96|460.96|462.84|460.84|17
1605249060000|2020-11-13 06:31:00|462.9|460.9|462.92|460.92|463.02|461.02|462.88|460.88|21
1605249070000|2020-11-13 06:31:10|462.9|460.9|462.83|460.83|462.93|460.93|462.79|460.79|9
1605249080000|2020-11-13 06:31:20|462.85|460.85|462.85|460.85|462.86|460.86|462.85|460.85|7
1605249090000|2020-11-13 06:31:30|462.86|460.86|462.87|460.87|462.87|460.87|462.85|460.85|4
1605249100000|2020-11-13 06:31:40|462.86|460.86|462.83|460.83|462.86|460.86|462.83|460.83|4
1605249110000|2020-11-13 06:31:50|462.84|460.84|462.77|460.77|462.84|460.84|462.76|460.76|5
1605249120000|2020-11-13 06:32:00|462.75|460.75|462.74|460.74|462.77|460.77|462.74|460.74|6
1605249130000|2020-11-13 06:32:10|462.75|460.75|462.74|460.74|462.77|460.77|462.72|460.72|9
1605249140000|2020-11-13 06:32:20|462.73|460.73|462.71|460.71|462.74|460.74|462.7|460.7|11
1605249150000|2020-11-13 06:32:30|462.72|460.72|462.85|460.85|462.85|460.85|462.72|460.72|18
1605249160000|2020-11-13 06:32:40|462.84|460.84|462.82|460.82|462.86|460.86|462.79|460.79|20
1605249170000|2020-11-13 06:32:50|462.83|460.83|462.93|460.93|462.94|460.94|462.83|460.83|14
1605249180000|2020-11-13 06:33:00|462.94|460.94|462.97|460.97|462.98|460.98|462.94|460.94|16
1605249190000|2020-11-13 06:33:10|462.98|460.98|463.1|461.1|463.11|461.11|462.96|460.96|24
1605249200000|2020-11-13 06:33:20|463.03|461.03|463.06|461.06|463.12|461.12|463.01|461.01|21
1605249210000|2020-11-13 06:33:30|463.13|461.13|463.12|461.12|463.14|461.14|463.06|461.06|13
1605249220000|2020-11-13 06:33:40|463.1|461.1|463|461|463.11|461.11|462.95|460.95|14
1605249230000|2020-11-13 06:33:50|462.99|460.99|463.15|461.15|463.15|461.15|462.98|460.98|20
1605249240000|2020-11-13 06:34:00|463.16|461.16|463.05|461.05|463.16|461.16|463.05|461.05|11
1605249250000|2020-11-13 06:34:10|463.06|461.06|463|461|463.06|461.06|463|461|7
1605249260000|2020-11-13 06:34:20|463.01|461.01|462.99|460.99|463.01|461.01|462.99|460.99|9
1605249270000|2020-11-13 06:34:30|463|461|462.94|460.94|463|461|462.91|460.91|13
1605249280000|2020-11-13 06:34:40|462.93|460.93|462.99|460.99|463.02|461.02|462.93|460.93|14
1605249290000|2020-11-13 06:34:50|463|461|463|461|463.1|461.1|463|461|16
1605249300000|2020-11-13 06:35:00|462.99|460.99|462.98|460.98|463.01|461.01|462.95|460.95|10
1605249310000|2020-11-13 06:35:10|462.97|460.97|462.98|460.98|463.01|461.01|462.93|460.93|27
1605249320000|2020-11-13 06:35:20|462.99|460.99|462.99|460.99|462.99|460.99|462.93|460.93|12
1605249330000|2020-11-13 06:35:30|463|461|463.07|461.07|463.07|461.07|463|461|11
1605249340000|2020-11-13 06:35:40|463.08|461.08|463.1|461.1|463.12|461.12|463.08|461.08|17
1605249350000|2020-11-13 06:35:50|463.11|461.11|463.06|461.06|463.11|461.11|463.02|461.02|8
1605249360000|2020-11-13 06:36:00|463.07|461.07|463.04|461.04|463.07|461.07|463.02|461.02|14
1605249370000|2020-11-13 06:36:10|463.02|461.02|462.89|460.89|463.02|461.02|462.88|460.88|15
1605249380000|2020-11-13 06:36:20|462.9|460.9|462.9|460.9|462.96|460.96|462.89|460.89|15
1605249390000|2020-11-13 06:36:30|462.91|460.91|462.9|460.9|462.94|460.94|462.9|460.9|15
1605249400000|2020-11-13 06:36:40|462.91|460.91|463.05|461.05|463.07|461.07|462.9|460.9|21
1605249410000|2020-11-13 06:36:50|463.03|461.03|463.09|461.09|463.11|461.11|463.01|461.01|24
1605249420000|2020-11-13 06:37:00|463.1|461.1|463.12|461.12|463.12|461.12|463.01|461.01|26
1605249430000|2020-11-13 06:37:10|463.11|461.11|463.11|461.11|463.14|461.14|463.09|461.09|20
1605249440000|2020-11-13 06:37:20|463.12|461.12|463.1|461.1|463.14|461.14|463.1|461.1|12
1605249450000|2020-11-13 06:37:30|463.09|461.09|463.09|461.09|463.09|461.09|462.91|460.91|19
1605249460000|2020-11-13 06:37:40|463.12|461.12|463.04|461.04|463.15|461.15|463.02|461.02|20
1605249470000|2020-11-13 06:37:50|463.05|461.05|463.04|461.04|463.07|461.07|463.03|461.03|17
1605249480000|2020-11-13 06:38:00|463.07|461.07|463.11|461.11|463.11|461.11|463.05|461.05|17
1605249490000|2020-11-13 06:38:10|463.1|461.1|463.05|461.05|463.11|461.11|463.05|461.05|25
1605249500000|2020-11-13 06:38:20|463.06|461.06|463.05|461.05|463.1|461.1|463.05|461.05|19
1605249510000|2020-11-13 06:38:30|463.04|461.04|463.05|461.05|463.06|461.06|463.01|461.01|19
1605249520000|2020-11-13 06:38:40|463.06|461.06|463.03|461.03|463.07|461.07|463.01|461.01|28
1605249530000|2020-11-13 06:38:50|463.04|461.04|463.05|461.05|463.06|461.06|463.02|461.02|16
1605249540000|2020-11-13 06:39:00|463.06|461.06|463.01|461.01|463.07|461.07|463|461|23
1605249550000|2020-11-13 06:39:10|463|461|462.97|460.97|463.04|461.04|462.96|460.96|18
1605249560000|2020-11-13 06:39:20|462.98|460.98|463.03|461.03|463.03|461.03|462.97|460.97|15
1605249570000|2020-11-13 06:39:30|463.01|461.01|463|461|463.03|461.03|462.97|460.97|20
1605249580000|2020-11-13 06:39:40|463.02|461.02|463.09|461.09|463.09|461.09|463|461|9
1605249590000|2020-11-13 06:39:50|463.11|461.11|463.15|461.15|463.16|461.16|463.11|461.11|16
1605249600000|2020-11-13 06:40:00|463.14|461.14|463.18|461.18|463.18|461.18|463.13|461.13|15
1605249610000|2020-11-13 06:40:10|463.16|461.16|463.18|461.18|463.18|461.18|463.13|461.13|14
1605249620000|2020-11-13 06:40:20|463.17|461.17|463.47|461.47|463.47|461.47|463.17|461.17|15
1605249630000|2020-11-13 06:40:30|463.46|461.46|463.42|461.42|463.46|461.46|463.35|461.35|16
1605249640000|2020-11-13 06:40:40|463.4|461.4|463.32|461.32|463.4|461.4|463.31|461.31|15
1605249650000|2020-11-13 06:40:50|463.34|461.34|463.31|461.31|463.36|461.36|463.29|461.29|24
1605249660000|2020-11-13 06:41:00|463.32|461.32|463.33|461.33|463.33|461.33|463.3|461.3|19
1605249670000|2020-11-13 06:41:10|463.34|461.34|463.34|461.34|463.35|461.35|463.33|461.33|10
1605249680000|2020-11-13 06:41:20|463.35|461.35|463.42|461.42|463.43|461.43|463.33|461.33|15
1605249690000|2020-11-13 06:41:30|463.41|461.41|463.32|461.32|463.41|461.41|463.32|461.32|23
1605249700000|2020-11-13 06:41:40|463.33|461.33|463.32|461.32|463.33|461.33|463.32|461.32|4
1605249710000|2020-11-13 06:41:50|463.33|461.33|463.29|461.29|463.33|461.33|463.28|461.28|16
1605249720000|2020-11-13 06:42:00|463.3|461.3|463.32|461.32|463.32|461.32|463.3|461.3|11
1605249730000|2020-11-13 06:42:10|463.31|461.31|463.34|461.34|463.34|461.34|463.3|461.3|12
1605249740000|2020-11-13 06:42:20|463.33|461.33|463.44|461.44|463.46|461.46|463.32|461.32|22
1605249750000|2020-11-13 06:42:30|463.42|461.42|463.5|461.5|463.5|461.5|463.42|461.42|7
1605249760000|2020-11-13 06:42:40|463.49|461.49|463.43|461.43|463.5|461.5|463.4|461.4|21
1605249770000|2020-11-13 06:42:50|463.45|461.45|463.43|461.43|463.45|461.45|463.42|461.42|10
1605249780000|2020-11-13 06:43:00|463.42|461.42|463.32|461.32|463.43|461.43|463.32|461.32|29
1605249790000|2020-11-13 06:43:10|463.33|461.33|463.37|461.37|463.37|461.37|463.31|461.31|15
1605249800000|2020-11-13 06:43:20|463.39|461.39|463.34|461.34|463.39|461.39|463.33|461.33|13
1605249810000|2020-11-13 06:43:30|463.35|461.35|463.36|461.36|463.38|461.38|463.34|461.34|12
1605249820000|2020-11-13 06:43:40|463.37|461.37|463.33|461.33|463.37|461.37|463.31|461.31|19
1605249830000|2020-11-13 06:43:50|463.3|461.3|463.37|461.37|463.37|461.37|463.3|461.3|13
1605249840000|2020-11-13 06:44:00|463.35|461.35|463.4|461.4|463.41|461.41|463.32|461.32|19
1605249850000|2020-11-13 06:44:10|463.37|461.37|463.32|461.32|463.4|461.4|463.32|461.32|13
1605249860000|2020-11-13 06:44:20|463.33|461.33|463.34|461.34|463.35|461.35|463.33|461.33|6
1605249870000|2020-11-13 06:44:30|463.35|461.35|463.34|461.34|463.35|461.35|463.34|461.34|2
1605249880000|2020-11-13 06:44:40|463.35|461.35|463.34|461.34|463.37|461.37|463.33|461.33|7
1605249890000|2020-11-13 06:44:50|463.33|461.33|463.32|461.32|463.33|461.33|463.3|461.3|6
1605249900000|2020-11-13 06:45:00|463.31|461.31|463.34|461.34|463.35|461.35|463.31|461.31|8
1605249910000|2020-11-13 06:45:10|463.33|461.33|463.29|461.29|463.34|461.34|463.28|461.28|11
1605249920000|2020-11-13 06:45:20|463.3|461.3|463.31|461.31|463.35|461.35|463.29|461.29|6
1605249930000|2020-11-13 06:45:30|463.32|461.32|463.3|461.3|463.32|461.32|463.24|461.24|12
1605249940000|2020-11-13 06:45:40|463.29|461.29|463.29|461.29|463.32|461.32|463.27|461.27|26
1605249950000|2020-11-13 06:45:50|463.3|461.3|463.26|461.26|463.32|461.32|463.26|461.26|16
1605249960000|2020-11-13 06:46:00|463.27|461.27|463.25|461.25|463.29|461.29|463.24|461.24|12
1605249970000|2020-11-13 06:46:10|463.24|461.24|463.25|461.25|463.27|461.27|463.24|461.24|14
1605249980000|2020-11-13 06:46:20|463.24|461.24|463.28|461.28|463.31|461.31|463.22|461.22|15
1605249990000|2020-11-13 06:46:30|463.26|461.26|463.26|461.26|463.27|461.27|463.25|461.25|9
1605250000000|2020-11-13 06:46:40|463.27|461.27|463.24|461.24|463.28|461.28|463.22|461.22|18
1605250010000|2020-11-13 06:46:50|463.25|461.25|463.24|461.24|463.28|461.28|463.24|461.24|26
1605250020000|2020-11-13 06:47:00|463.23|461.23|463.45|461.45|463.46|461.46|463.23|461.23|18
1605250030000|2020-11-13 06:47:10|463.46|461.46|463.49|461.49|463.54|461.54|463.43|461.43|22
1605250040000|2020-11-13 06:47:20|463.45|461.45|463.37|461.37|463.45|461.45|463.37|461.37|6
1605250050000|2020-11-13 06:47:30|463.34|461.34|463.29|461.29|463.37|461.37|463.26|461.26|23
1605250060000|2020-11-13 06:47:40|463.28|461.28|463.3|461.3|463.34|461.34|463.28|461.28|16
1605250070000|2020-11-13 06:47:50|463.31|461.31|463.27|461.27|463.31|461.31|463.24|461.24|14
1605250080000|2020-11-13 06:48:00|463.28|461.28|463.31|461.31|463.35|461.35|463.28|461.28|21
1605250090000|2020-11-13 06:48:10|463.34|461.34|463.23|461.23|463.34|461.34|463.19|461.19|21
1605250100000|2020-11-13 06:48:20|463.22|461.22|463.24|461.24|463.27|461.27|463.18|461.18|22
1605250110000|2020-11-13 06:48:30|463.23|461.23|463.21|461.21|463.24|461.24|463.2|461.2|13
1605250120000|2020-11-13 06:48:40|463.22|461.22|463.23|461.23|463.23|461.23|463.19|461.19|11
1605250130000|2020-11-13 06:48:50|463.19|461.19|462.99|460.99|463.24|461.24|462.99|460.99|22
1605250140000|2020-11-13 06:49:00|463|461|462.97|460.97|463.03|461.03|462.96|460.96|14
1605250150000|2020-11-13 06:49:10|462.98|460.98|463.11|461.11|463.16|461.16|462.96|460.96|24
1605250160000|2020-11-13 06:49:20|463.12|461.12|463.2|461.2|463.29|461.29|463.12|461.12|19
1605250170000|2020-11-13 06:49:30|463.18|461.18|463.28|461.28|463.32|461.32|463.17|461.17|19
1605250180000|2020-11-13 06:49:40|463.29|461.29|463.29|461.29|463.4|461.4|463.29|461.29|14
1605250190000|2020-11-13 06:49:50|463.31|461.31|463.28|461.28|463.31|461.31|463.23|461.23|24
1605250200000|2020-11-13 06:50:00|463.26|461.26|463.32|461.32|463.33|461.33|463.26|461.26|20
1605250210000|2020-11-13 06:50:10|463.33|461.33|463.37|461.37|463.38|461.38|463.28|461.28|17
1605250220000|2020-11-13 06:50:20|463.35|461.35|463.26|461.26|463.37|461.37|463.24|461.24|23
1605250230000|2020-11-13 06:50:30|463.27|461.27|463.21|461.21|463.31|461.31|463.21|461.21|20
1605250240000|2020-11-13 06:50:40|463.2|461.2|463.09|461.09|463.29|461.29|463.07|461.07|23
1605250250000|2020-11-13 06:50:50|463.06|461.06|463.12|461.12|463.14|461.14|463.06|461.06|14
1605250260000|2020-11-13 06:51:00|463.13|461.13|463.09|461.09|463.14|461.14|463.06|461.06|19
1605250270000|2020-11-13 06:51:10|463.08|461.08|463.03|461.03|463.08|461.08|463.03|461.03|12
1605250280000|2020-11-13 06:51:20|463.04|461.04|463.15|461.15|463.2|461.2|463.02|461.02|14
1605250290000|2020-11-13 06:51:30|463.16|461.16|463.23|461.23|463.23|461.23|463.13|461.13|17
1605250300000|2020-11-13 06:51:40|463.24|461.24|463.2|461.2|463.25|461.25|463.2|461.2|17
1605250310000|2020-11-13 06:51:50|463.18|461.18|462.99|460.99|463.18|461.18|462.99|460.99|18
1605250320000|2020-11-13 06:52:00|463|461|463|461|463|461|462.99|460.99|13
1605250330000|2020-11-13 06:52:10|463.04|461.04|463.1|461.1|463.1|461.1|463|461|11
1605250340000|2020-11-13 06:52:20|463.09|461.09|463.1|461.1|463.1|461.1|463.08|461.08|13
1605250350000|2020-11-13 06:52:30|463.11|461.11|463.1|461.1|463.14|461.14|463.07|461.07|25
1605250360000|2020-11-13 06:52:40|463.09|461.09|462.93|460.93|463.1|461.1|462.93|460.93|22
1605250370000|2020-11-13 06:52:50|462.87|460.87|462.87|460.87|462.9|460.9|462.87|460.87|15
1605250380000|2020-11-13 06:53:00|462.86|460.86|462.78|460.78|462.86|460.86|462.76|460.76|14
1605250390000|2020-11-13 06:53:10|462.68|460.68|462.69|460.69|462.71|460.71|462.68|460.68|8
1605250400000|2020-11-13 06:53:20|462.7|460.7|462.55|460.55|462.7|460.7|462.55|460.55|11
1605250410000|2020-11-13 06:53:30|462.6|460.6|462.73|460.73|462.76|460.76|462.57|460.57|19
1605250420000|2020-11-13 06:53:40|462.74|460.74|462.74|460.74|462.82|460.82|462.73|460.73|19
1605250430000|2020-11-13 06:53:50|462.84|460.84|462.81|460.81|462.87|460.87|462.75|460.75|19
1605250440000|2020-11-13 06:54:00|462.8|460.8|462.75|460.75|462.83|460.83|462.75|460.75|15
1605250450000|2020-11-13 06:54:10|462.76|460.76|462.75|460.75|462.76|460.76|462.73|460.73|15
1605250460000|2020-11-13 06:54:20|462.76|460.76|462.77|460.77|462.8|460.8|462.75|460.75|11
1605250470000|2020-11-13 06:54:30|462.79|460.79|462.82|460.82|462.83|460.83|462.78|460.78|14
1605250480000|2020-11-13 06:54:40|462.83|460.83|462.89|460.89|462.95|460.95|462.83|460.83|17
1605250490000|2020-11-13 06:54:50|462.88|460.88|462.72|460.72|462.88|460.88|462.72|460.72|15
1605250500000|2020-11-13 06:55:00|462.71|460.71|462.63|460.63|462.73|460.73|462.63|460.63|21
1605250510000|2020-11-13 06:55:10|462.62|460.62|462.79|460.79|462.79|460.79|462.61|460.61|17
1605250520000|2020-11-13 06:55:20|462.78|460.78|462.78|460.78|462.86|460.86|462.76|460.76|24
1605250530000|2020-11-13 06:55:30|462.77|460.77|462.78|460.78|462.8|460.8|462.75|460.75|16
1605250540000|2020-11-13 06:55:40|462.77|460.77|462.79|460.79|462.82|460.82|462.77|460.77|13
1605250550000|2020-11-13 06:55:50|462.8|460.8|462.8|460.8|462.81|460.81|462.77|460.77|10
1605250560000|2020-11-13 06:56:00|462.79|460.79|462.79|460.79|462.83|460.83|462.78|460.78|13
1605250570000|2020-11-13 06:56:10|462.8|460.8|462.8|460.8|462.81|460.81|462.77|460.77|13
1605250580000|2020-11-13 06:56:20|462.81|460.81|462.78|460.78|462.81|460.81|462.78|460.78|3
1605250590000|2020-11-13 06:56:30|462.76|460.76|462.69|460.69|462.79|460.79|462.66|460.66|22
1605250600000|2020-11-13 06:56:40|462.7|460.7|462.73|460.73|462.74|460.74|462.67|460.67|15
1605250610000|2020-11-13 06:56:50|462.74|460.74|462.75|460.75|462.76|460.76|462.7|460.7|22
1605250620000|2020-11-13 06:57:00|462.76|460.76|462.72|460.72|462.77|460.77|462.69|460.69|18
1605250630000|2020-11-13 06:57:10|462.73|460.73|462.73|460.73|462.74|460.74|462.7|460.7|5
1605250640000|2020-11-13 06:57:20|462.72|460.72|462.78|460.78|462.78|460.78|462.69|460.69|10
1605250650000|2020-11-13 06:57:30|462.79|460.79|462.78|460.78|462.82|460.82|462.76|460.76|10
1605250660000|2020-11-13 06:57:40|462.82|460.82|462.8|460.8|462.83|460.83|462.77|460.77|15
1605250670000|2020-11-13 06:57:50|462.82|460.82|462.87|460.87|462.9|460.9|462.81|460.81|20
1605250680000|2020-11-13 06:58:00|462.86|460.86|462.92|460.92|462.93|460.93|462.86|460.86|10
1605250690000|2020-11-13 06:58:10|462.89|460.89|462.99|460.99|463|461|462.88|460.88|15
1605250700000|2020-11-13 06:58:20|462.97|460.97|462.99|460.99|463|461|462.96|460.96|10
1605250710000|2020-11-13 06:58:30|463|461|463|461|463|461|462.99|460.99|3
1605250720000|2020-11-13 06:58:40|463.01|461.01|463.05|461.05|463.05|461.05|462.98|460.98|14
1605250730000|2020-11-13 06:58:50|463.07|461.07|462.93|460.93|463.08|461.08|462.93|460.93|16
1605250740000|2020-11-13 06:59:00|462.96|460.96|462.92|460.92|462.98|460.98|462.9|460.9|18
1605250750000|2020-11-13 06:59:10|462.91|460.91|463|461|463.02|461.02|462.91|460.91|20
1605250760000|2020-11-13 06:59:20|462.99|460.99|462.97|460.97|463|461|462.97|460.97|9
1605250770000|2020-11-13 06:59:30|462.98|460.98|462.98|460.98|462.99|460.99|462.97|460.97|13
1605250780000|2020-11-13 06:59:40|462.97|460.97|463|461|463.01|461.01|462.97|460.97|13
1605250790000|2020-11-13 06:59:50|463.01|461.01|463.01|461.01|463.01|461.01|462.93|460.93|10
1605250800000|2020-11-13 07:00:00|462.96|460.96|462.81|460.81|462.96|460.96|462.81|460.81|9
1605250810000|2020-11-13 07:00:10|462.82|460.82|462.8|460.8|462.83|460.83|462.8|460.8|10
1605250820000|2020-11-13 07:00:20|462.81|460.81|462.79|460.79|462.81|460.81|462.78|460.78|10
1605250830000|2020-11-13 07:00:30|462.8|460.8|462.78|460.78|462.8|460.8|462.78|460.78|3
1605250840000|2020-11-13 07:00:40|462.75|460.75|462.75|460.75|462.75|460.75|462.74|460.74|7
1605250850000|2020-11-13 07:00:50|462.74|460.74|462.75|460.75|462.75|460.75|462.74|460.74|2
1605250860000|2020-11-13 07:01:00|462.74|460.74|462.74|460.74|462.74|460.74|462.71|460.71|3
1605250870000|2020-11-13 07:01:10|462.73|460.73|462.73|460.73|462.74|460.74|462.73|460.73|3
1605250880000|2020-11-13 07:01:20|462.72|460.72|462.6|460.6|462.72|460.72|462.59|460.59|13
1605250890000|2020-11-13 07:01:30|462.59|460.59|462.61|460.61|462.61|460.61|462.59|460.59|4
1605250900000|2020-11-13 07:01:40|462.6|460.6|462.6|460.6|462.6|460.6|462.6|460.6|1
1605250910000|2020-11-13 07:01:50|462.59|460.59|462.58|460.58|462.61|460.61|462.58|460.58|11
1605250920000|2020-11-13 07:02:00|462.62|460.62|462.59|460.59|462.62|460.62|462.58|460.58|4
1605250930000|2020-11-13 07:02:10|462.6|460.6|462.66|460.66|462.66|460.66|462.59|460.59|16
1605250940000|2020-11-13 07:02:20|462.65|460.65|462.64|460.64|462.66|460.66|462.64|460.64|7
1605250950000|2020-11-13 07:02:30|462.65|460.65|462.57|460.57|462.65|460.65|462.57|460.57|9
1605250960000|2020-11-13 07:02:40|462.56|460.56|462.56|460.56|462.56|460.56|462.56|460.56|1
1605250970000|2020-11-13 07:02:50|462.49|460.49|462.35|460.35|462.49|460.49|462.34|460.34|17
1605250980000|2020-11-13 07:03:00|462.34|460.34|462.28|460.28|462.35|460.35|462.28|460.28|18
1605250990000|2020-11-13 07:03:10|462.3|460.3|462.29|460.29|462.31|460.31|462.29|460.29|15
1605251000000|2020-11-13 07:03:20|462.31|460.31|462.31|460.31|462.31|460.31|462.27|460.27|14
1605251010000|2020-11-13 07:03:30|462.29|460.29|462.29|460.29|462.31|460.31|462.25|460.25|20
1605251020000|2020-11-13 07:03:40|462.28|460.28|462.23|460.23|462.29|460.29|462.23|460.23|9
1605251030000|2020-11-13 07:03:50|462.19|460.19|462.19|460.19|462.19|460.19|462.19|460.19|1
1605251040000|2020-11-13 07:04:00|462.21|460.21|462.11|460.11|462.21|460.21|462.11|460.11|11
1605251050000|2020-11-13 07:04:10|462.09|460.09|462.05|460.05|462.09|460.09|462.04|460.04|13
1605251060000|2020-11-13 07:04:20|462.09|460.09|462.1|460.1|462.1|460.1|462.04|460.04|18
1605251070000|2020-11-13 07:04:30|462.12|460.12|462.13|460.13|462.14|460.14|462.12|460.12|6
1605251080000|2020-11-13 07:04:40|462.14|460.14|462.14|460.14|462.15|460.15|462.12|460.12|9
1605251100000|2020-11-13 07:05:00|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|1
1605251110000|2020-11-13 07:05:10|462.17|460.17|462.44|460.44|462.44|460.44|462.17|460.17|22
1605251120000|2020-11-13 07:05:20|462.45|460.45|462.55|460.55|462.55|460.55|462.43|460.43|15
1605251130000|2020-11-13 07:05:30|462.52|460.52|462.44|460.44|462.53|460.53|462.44|460.44|13
1605251140000|2020-11-13 07:05:40|462.46|460.46|462.36|460.36|462.46|460.46|462.34|460.34|14
1605251150000|2020-11-13 07:05:50|462.34|460.34|462.29|460.29|462.35|460.35|462.28|460.28|9
1605251160000|2020-11-13 07:06:00|462.28|460.28|462.21|460.21|462.29|460.29|462.21|460.21|16
1605251170000|2020-11-13 07:06:10|462.22|460.22|462.2|460.2|462.27|460.27|462.2|460.2|15
1605251180000|2020-11-13 07:06:20|462.21|460.21|462.19|460.19|462.21|460.21|462.19|460.19|5
1605251200000|2020-11-13 07:06:40|462.21|460.21|462.19|460.19|462.22|460.22|462.19|460.19|3
1605251210000|2020-11-13 07:06:50|462.18|460.18|462.1|460.1|462.18|460.18|462.1|460.1|13
1605251220000|2020-11-13 07:07:00|462.11|460.11|462.11|460.11|462.13|460.13|462.1|460.1|11
1605251230000|2020-11-13 07:07:10|462.12|460.12|462.23|460.23|462.25|460.25|462.12|460.12|16
1605251240000|2020-11-13 07:07:20|462.22|460.22|462.17|460.17|462.23|460.23|462.15|460.15|11
1605251250000|2020-11-13 07:07:30|462.18|460.18|462.27|460.27|462.32|460.32|462.18|460.18|17
1605251260000|2020-11-13 07:07:40|462.3|460.3|462.26|460.26|462.3|460.3|462.26|460.26|5
1605251280000|2020-11-13 07:08:00|462.27|460.27|462.36|460.36|462.37|460.37|462.27|460.27|7
1605251290000|2020-11-13 07:08:10|462.37|460.37|462.39|460.39|462.4|460.4|462.36|460.36|6
1605251300000|2020-11-13 07:08:20|462.4|460.4|462.42|460.42|462.42|460.42|462.4|460.4|5
1605251310000|2020-11-13 07:08:30|462.41|460.41|462.37|460.37|462.41|460.41|462.35|460.35|10
1605251320000|2020-11-13 07:08:40|462.39|460.39|462.38|460.38|462.39|460.39|462.37|460.37|4
1605251330000|2020-11-13 07:08:50|462.37|460.37|462.35|460.35|462.41|460.41|462.34|460.34|10
1605251340000|2020-11-13 07:09:00|462.32|460.32|462.17|460.17|462.34|460.34|462.13|460.13|17
1605251350000|2020-11-13 07:09:10|462.16|460.16|462.16|460.16|462.16|460.16|462.11|460.11|21
1605251360000|2020-11-13 07:09:20|462.14|460.14|462.15|460.15|462.19|460.19|462.11|460.11|10
1605251370000|2020-11-13 07:09:30|462.14|460.14|462.14|460.14|462.15|460.15|462.13|460.13|5
1605251380000|2020-11-13 07:09:40|462.15|460.15|462.12|460.12|462.15|460.15|462.12|460.12|2
1605251390000|2020-11-13 07:09:50|462.1|460.1|462.11|460.11|462.12|460.12|462.1|460.1|3
1605251400000|2020-11-13 07:10:00|462.12|460.12|462.12|460.12|462.15|460.15|462.12|460.12|4
1605251410000|2020-11-13 07:10:10|462.14|460.14|462.08|460.08|462.16|460.16|462.08|460.08|14
1605251420000|2020-11-13 07:10:20|462.06|460.06|462.09|460.09|462.11|460.11|462.06|460.06|13
1605251430000|2020-11-13 07:10:30|462.07|460.07|462.04|460.04|462.07|460.07|462.04|460.04|3
1605251440000|2020-11-13 07:10:40|462.03|460.03|461.95|459.95|462.03|460.03|461.95|459.95|5
1605251450000|2020-11-13 07:10:50|461.93|459.93|461.78|459.78|461.94|459.94|461.77|459.77|16
1605251460000|2020-11-13 07:11:00|461.79|459.79|461.78|459.78|461.88|459.88|461.78|459.78|17
1605251470000|2020-11-13 07:11:10|461.79|459.79|461.77|459.77|461.8|459.8|461.73|459.73|18
1605251480000|2020-11-13 07:11:20|461.78|459.78|461.75|459.75|461.78|459.78|461.75|459.75|14
1605251490000|2020-11-13 07:11:30|461.73|459.73|461.65|459.65|461.74|459.74|461.65|459.65|8
1605251500000|2020-11-13 07:11:40|461.66|459.66|461.62|459.62|461.69|459.69|461.61|459.61|10
1605251510000|2020-11-13 07:11:50|461.61|459.61|461.5|459.5|461.61|459.61|461.49|459.49|12
1605251520000|2020-11-13 07:12:00|461.49|459.49|461.45|459.45|461.5|459.5|461.43|459.43|17
1605251530000|2020-11-13 07:12:10|461.44|459.44|461.45|459.45|461.48|459.48|461.44|459.44|11
1605251540000|2020-11-13 07:12:20|461.44|459.44|461.42|459.42|461.45|459.45|461.42|459.42|15
1605251550000|2020-11-13 07:12:30|461.41|459.41|461.18|459.18|461.42|459.42|461.14|459.14|27
1605251560000|2020-11-13 07:12:40|461.16|459.16|461.24|459.24|461.24|459.24|461.12|459.12|15
1605251570000|2020-11-13 07:12:50|461.23|459.23|461.27|459.27|461.35|459.35|461.21|459.21|20
1605251580000|2020-11-13 07:13:00|461.28|459.28|461.33|459.33|461.39|459.39|461.23|459.23|21
1605251590000|2020-11-13 07:13:10|461.35|459.35|461.31|459.31|461.4|459.4|461.25|459.25|20
1605251600000|2020-11-13 07:13:20|461.29|459.29|461.31|459.31|461.31|459.31|461.25|459.25|18
1605251610000|2020-11-13 07:13:30|461.3|459.3|461.41|459.41|461.41|459.41|461.29|459.29|16
1605251620000|2020-11-13 07:13:40|461.42|459.42|461.31|459.31|461.47|459.47|461.31|459.31|18
1605251630000|2020-11-13 07:13:50|461.32|459.32|461.28|459.28|461.32|459.32|461.26|459.26|10
1605251640000|2020-11-13 07:14:00|461.26|459.26|461.18|459.18|461.28|459.28|461.18|459.18|18
1605251650000|2020-11-13 07:14:10|461.16|459.16|461.16|459.16|461.18|459.18|461.16|459.16|7
1605251660000|2020-11-13 07:14:20|461.17|459.17|461.19|459.19|461.19|459.19|461.16|459.16|11
1605251670000|2020-11-13 07:14:30|461.2|459.2|461.25|459.25|461.31|459.31|461.2|459.2|19
1605251680000|2020-11-13 07:14:40|461.26|459.26|461.18|459.18|461.27|459.27|461.18|459.18|20
1605251690000|2020-11-13 07:14:50|461.19|459.19|461.1|459.1|461.22|459.22|461.06|459.06|23
1605251700000|2020-11-13 07:15:00|461.11|459.11|461.11|459.11|461.18|459.18|461.1|459.1|19
1605251710000|2020-11-13 07:15:10|461.1|459.1|461.24|459.24|461.32|459.32|461.1|459.1|26
1605251720000|2020-11-13 07:15:20|461.26|459.26|461.21|459.21|461.26|459.26|461.18|459.18|16
1605251730000|2020-11-13 07:15:30|461.2|459.2|461.22|459.22|461.23|459.23|461.16|459.16|10
1605251740000|2020-11-13 07:15:40|461.21|459.21|461.16|459.16|461.21|459.21|461.14|459.14|11
1605251750000|2020-11-13 07:15:50|461.17|459.17|461.37|459.37|461.37|459.37|461.17|459.17|14
1605251760000|2020-11-13 07:16:00|461.38|459.38|461.37|459.37|461.42|459.42|461.37|459.37|16
1605251770000|2020-11-13 07:16:10|461.39|459.39|461.32|459.32|461.4|459.4|461.32|459.32|12
1605251780000|2020-11-13 07:16:20|461.33|459.33|461.12|459.12|461.33|459.33|461.12|459.12|25
1605251790000|2020-11-13 07:16:30|461.13|459.13|461.02|459.02|461.13|459.13|461.02|459.02|14
1605251800000|2020-11-13 07:16:40|461.01|459.01|460.8|458.8|461.01|459.01|460.8|458.8|19
1605251810000|2020-11-13 07:16:50|460.79|458.79|460.55|458.55|460.79|458.79|460.55|458.55|17
1605251820000|2020-11-13 07:17:00|460.57|458.57|460.63|458.63|460.64|458.64|460.52|458.52|23
1605251830000|2020-11-13 07:17:10|460.72|458.72|460.73|458.73|460.74|458.74|460.59|458.59|23
1605251840000|2020-11-13 07:17:20|460.74|458.74|460.95|458.95|460.95|458.95|460.74|458.74|25
1605251850000|2020-11-13 07:17:30|460.98|458.98|460.91|458.91|461.03|459.03|460.9|458.9|26
1605251860000|2020-11-13 07:17:40|460.93|458.93|461.08|459.08|461.08|459.08|460.93|458.93|18
1605251870000|2020-11-13 07:17:50|461.11|459.11|461.28|459.28|461.3|459.3|461.11|459.11|23
1605251880000|2020-11-13 07:18:00|461.23|459.23|461.21|459.21|461.23|459.23|461.16|459.16|23
1605251890000|2020-11-13 07:18:10|461.22|459.22|461.15|459.15|461.22|459.22|461.14|459.14|20
1605251900000|2020-11-13 07:18:20|461.16|459.16|461.17|459.17|461.29|459.29|461.14|459.14|19
1605251910000|2020-11-13 07:18:30|461.16|459.16|461.15|459.15|461.2|459.2|461.08|459.08|20
1605251920000|2020-11-13 07:18:40|461.16|459.16|461.22|459.22|461.24|459.24|461.16|459.16|16
1605251930000|2020-11-13 07:18:50|461.23|459.23|461.07|459.07|461.24|459.24|461.05|459.05|15
1605251940000|2020-11-13 07:19:00|461.09|459.09|461.27|459.27|461.3|459.3|461.09|459.09|20
1605251950000|2020-11-13 07:19:10|461.29|459.29|461.36|459.36|461.37|459.37|461.29|459.29|7
1605251960000|2020-11-13 07:19:20|461.37|459.37|461.42|459.42|461.42|459.42|461.37|459.37|5
1605251970000|2020-11-13 07:19:30|461.43|459.43|461.51|459.51|461.51|459.51|461.43|459.43|14
1605251980000|2020-11-13 07:19:40|461.5|459.5|461.61|459.61|461.64|459.64|461.49|459.49|15
1605251990000|2020-11-13 07:19:50|461.63|459.63|461.64|459.64|461.66|459.66|461.59|459.59|20
1605252000000|2020-11-13 07:20:00|461.61|459.61|461.68|459.68|461.68|459.68|461.61|459.61|6
1605252010000|2020-11-13 07:20:10|461.7|459.7|461.8|459.8|461.81|459.81|461.7|459.7|9
1605252020000|2020-11-13 07:20:20|461.81|459.81|461.87|459.87|461.89|459.89|461.79|459.79|14
1605252030000|2020-11-13 07:20:30|461.89|459.89|462.03|460.03|462.05|460.05|461.87|459.87|15
1605252040000|2020-11-13 07:20:40|462.04|460.04|462.11|460.11|462.13|460.13|462.03|460.03|12
1605252050000|2020-11-13 07:20:50|462.1|460.1|462.09|460.09|462.11|460.11|462.09|460.09|3
1605252060000|2020-11-13 07:21:00|462.1|460.1|462.07|460.07|462.1|460.1|462.07|460.07|5
1605252070000|2020-11-13 07:21:10|462.08|460.08|462.1|460.1|462.16|460.16|462.07|460.07|20
1605252080000|2020-11-13 07:21:20|462.09|460.09|462.05|460.05|462.09|460.09|462.05|460.05|9
1605252090000|2020-11-13 07:21:30|462.06|460.06|461.99|459.99|462.07|460.07|461.99|459.99|11
1605252100000|2020-11-13 07:21:40|462.01|460.01|461.91|459.91|462.01|460.01|461.9|459.9|15
1605252110000|2020-11-13 07:21:50|461.9|459.9|461.87|459.87|461.9|459.9|461.85|459.85|10
1605252120000|2020-11-13 07:22:00|461.86|459.86|461.87|459.87|461.88|459.88|461.86|459.86|6
1605252130000|2020-11-13 07:22:10|461.88|459.88|461.93|459.93|461.98|459.98|461.88|459.88|10
1605252140000|2020-11-13 07:22:20|461.94|459.94|461.87|459.87|461.94|459.94|461.86|459.86|11
1605252150000|2020-11-13 07:22:30|461.86|459.86|461.88|459.88|461.88|459.88|461.86|459.86|3
1605252170000|2020-11-13 07:22:50|461.87|459.87|461.83|459.83|461.87|459.87|461.83|459.83|6
1605252180000|2020-11-13 07:23:00|461.82|459.82|461.66|459.66|461.82|459.82|461.66|459.66|15
1605252190000|2020-11-13 07:23:10|461.65|459.65|461.59|459.59|461.66|459.66|461.58|459.58|13
1605252200000|2020-11-13 07:23:20|461.6|459.6|461.58|459.58|461.6|459.6|461.54|459.54|20
1605252210000|2020-11-13 07:23:30|461.6|459.6|461.59|459.59|461.6|459.6|461.58|459.58|4
1605252220000|2020-11-13 07:23:40|461.58|459.58|461.58|459.58|461.59|459.59|461.57|459.57|4
1605252230000|2020-11-13 07:23:50|461.59|459.59|461.59|459.59|461.59|459.59|461.58|459.58|3
1605252240000|2020-11-13 07:24:00|461.6|459.6|461.61|459.61|461.61|459.61|461.59|459.59|3
1605252250000|2020-11-13 07:24:10|461.62|459.62|461.73|459.73|461.75|459.75|461.62|459.62|14
1605252260000|2020-11-13 07:24:20|461.72|459.72|461.7|459.7|461.72|459.72|461.67|459.67|12
1605252270000|2020-11-13 07:24:30|461.68|459.68|461.63|459.63|461.71|459.71|461.63|459.63|12
1605252280000|2020-11-13 07:24:40|461.62|459.62|461.63|459.63|461.63|459.63|461.62|459.62|2
1605252290000|2020-11-13 07:24:50|461.64|459.64|461.68|459.68|461.68|459.68|461.64|459.64|8
1605252300000|2020-11-13 07:25:00|461.71|459.71|461.84|459.84|461.88|459.88|461.71|459.71|16
1605252310000|2020-11-13 07:25:10|461.82|459.82|461.83|459.83|461.84|459.84|461.82|459.82|11
1605252320000|2020-11-13 07:25:20|461.73|459.73|461.68|459.68|461.73|459.73|461.64|459.64|8
1605252330000|2020-11-13 07:25:30|461.67|459.67|461.65|459.65|461.67|459.67|461.62|459.62|10
1605252340000|2020-11-13 07:25:40|461.63|459.63|461.65|459.65|461.65|459.65|461.63|459.63|7
1605252350000|2020-11-13 07:25:50|461.64|459.64|461.69|459.69|461.75|459.75|461.64|459.64|15
1605252360000|2020-11-13 07:26:00|461.68|459.68|461.73|459.73|461.76|459.76|461.68|459.68|17
1605252370000|2020-11-13 07:26:10|461.7|459.7|461.71|459.71|461.72|459.72|461.69|459.69|8
1605252380000|2020-11-13 07:26:20|461.7|459.7|461.7|459.7|461.71|459.71|461.7|459.7|5
1605252390000|2020-11-13 07:26:30|461.68|459.68|461.69|459.69|461.69|459.69|461.67|459.67|3
1605252400000|2020-11-13 07:26:40|461.64|459.64|461.62|459.62|461.64|459.64|461.62|459.62|3
1605252410000|2020-11-13 07:26:50|461.68|459.68|461.64|459.64|461.7|459.7|461.63|459.63|5
1605252420000|2020-11-13 07:27:00|461.65|459.65|461.66|459.66|461.68|459.68|461.63|459.63|11
1605252430000|2020-11-13 07:27:10|461.67|459.67|461.69|459.69|461.69|459.69|461.67|459.67|7
1605252440000|2020-11-13 07:27:20|461.68|459.68|461.71|459.71|461.72|459.72|461.68|459.68|7
1605252450000|2020-11-13 07:27:30|461.7|459.7|461.68|459.68|461.73|459.73|461.68|459.68|7
1605252460000|2020-11-13 07:27:40|461.67|459.67|461.68|459.68|461.69|459.69|461.65|459.65|9
1605252470000|2020-11-13 07:27:50|461.67|459.67|461.68|459.68|461.68|459.68|461.65|459.65|13
1605252480000|2020-11-13 07:28:00|461.69|459.69|461.66|459.66|461.72|459.72|461.66|459.66|15
1605252490000|2020-11-13 07:28:10|461.65|459.65|461.63|459.63|461.66|459.66|461.61|459.61|9
1605252500000|2020-11-13 07:28:20|461.62|459.62|461.66|459.66|461.66|459.66|461.62|459.62|4
1605252510000|2020-11-13 07:28:30|461.67|459.67|461.65|459.65|461.67|459.67|461.65|459.65|5
1605252520000|2020-11-13 07:28:40|461.64|459.64|461.4|459.4|461.64|459.64|461.33|459.33|18
1605252530000|2020-11-13 07:28:50|461.41|459.41|461.37|459.37|461.41|459.41|461.37|459.37|11
1605252540000|2020-11-13 07:29:00|461.38|459.38|461.37|459.37|461.38|459.38|461.37|459.37|6
1605252550000|2020-11-13 07:29:10|461.38|459.38|461.36|459.36|461.38|459.38|461.36|459.36|3
1605252560000|2020-11-13 07:29:20|461.37|459.37|461.37|459.37|461.37|459.37|461.36|459.36|5
1605252570000|2020-11-13 07:29:30|461.36|459.36|461.28|459.28|461.37|459.37|461.28|459.28|10
1605252580000|2020-11-13 07:29:40|461.27|459.27|461.14|459.14|461.27|459.27|461.1|459.1|21
1605252590000|2020-11-13 07:29:50|461.13|459.13|460.82|458.82|461.17|459.17|460.82|458.82|31
1605252600000|2020-11-13 07:30:00|460.86|458.86|460.82|458.82|460.92|458.92|460.77|458.77|20
1605252610000|2020-11-13 07:30:10|460.83|458.83|460.82|458.82|460.87|458.87|460.78|458.78|17
1605252620000|2020-11-13 07:30:20|460.81|458.81|460.79|458.79|460.88|458.88|460.73|458.73|21
1605252630000|2020-11-13 07:30:30|460.8|458.8|460.77|458.77|460.83|458.83|460.75|458.75|25
1605252640000|2020-11-13 07:30:40|460.76|458.76|460.93|458.93|460.97|458.97|460.76|458.76|28
1605252650000|2020-11-13 07:30:50|460.87|458.87|460.83|458.83|460.89|458.89|460.75|458.75|18
1605252660000|2020-11-13 07:31:00|460.8|458.8|460.81|458.81|460.83|458.83|460.79|458.79|9
1605252670000|2020-11-13 07:31:10|460.82|458.82|460.82|458.82|460.83|458.83|460.78|458.78|15
1605252680000|2020-11-13 07:31:20|460.81|458.81|460.78|458.78|460.81|458.81|460.69|458.69|20
1605252690000|2020-11-13 07:31:30|460.79|458.79|460.65|458.65|460.79|458.79|460.65|458.65|20
1605252700000|2020-11-13 07:31:40|460.66|458.66|460.72|458.72|460.75|458.75|460.66|458.66|14
1605252710000|2020-11-13 07:31:50|460.73|458.73|460.69|458.69|460.76|458.76|460.69|458.69|16
1605252720000|2020-11-13 07:32:00|460.68|458.68|460.67|458.67|460.69|458.69|460.66|458.66|14
1605252730000|2020-11-13 07:32:10|460.66|458.66|460.55|458.55|460.67|458.67|460.55|458.55|9
1605252740000|2020-11-13 07:32:20|460.54|458.54|460.51|458.51|460.55|458.55|460.51|458.51|9
1605252750000|2020-11-13 07:32:30|460.5|458.5|460.04|458.04|460.51|458.51|459.84|457.84|27
1605252760000|2020-11-13 07:32:40|460.05|458.05|460.06|458.06|460.06|458.06|459.93|457.93|25
1605252770000|2020-11-13 07:32:50|460.05|458.05|460.07|458.07|460.2|458.2|460.02|458.02|23
1605252780000|2020-11-13 07:33:00|460.08|458.08|460.18|458.18|460.33|458.33|460.08|458.08|24
1605252790000|2020-11-13 07:33:10|460.17|458.17|460.15|458.15|460.18|458.18|460.1|458.1|23
1605252800000|2020-11-13 07:33:20|460.14|458.14|460.05|458.05|460.14|458.14|460.05|458.05|26
1605252810000|2020-11-13 07:33:30|460.04|458.04|459.64|457.64|460.04|458.04|459.58|457.58|20
1605252820000|2020-11-13 07:33:40|459.63|457.63|459.65|457.65|459.67|457.67|459.43|457.43|22
1605252830000|2020-11-13 07:33:50|459.64|457.64|459.09|457.09|459.64|457.64|458.95|456.95|30
1605252840000|2020-11-13 07:34:00|459.11|457.11|459.18|457.18|459.29|457.29|459.06|457.06|35
1605252850000|2020-11-13 07:34:10|459.25|457.25|459.79|457.79|459.94|457.94|459.16|457.16|32
1605252860000|2020-11-13 07:34:20|459.77|457.77|459.96|457.96|460.15|458.15|459.77|457.77|30
1605252870000|2020-11-13 07:34:30|459.95|457.95|459.47|457.47|459.96|457.96|459.47|457.47|19
1605252880000|2020-11-13 07:34:40|459.49|457.49|459.44|457.44|459.54|457.54|459.23|457.23|33
1605252890000|2020-11-13 07:34:50|459.4|457.4|459.48|457.48|459.51|457.51|459.4|457.4|18
1605252900000|2020-11-13 07:35:00|459.49|457.49|459.26|457.26|459.53|457.53|459.26|457.26|22
1605252910000|2020-11-13 07:35:10|459.24|457.24|459.19|457.19|459.35|457.35|459.15|457.15|35
1605252920000|2020-11-13 07:35:20|459.18|457.18|459.4|457.4|459.4|457.4|459.17|457.17|32
1605252930000|2020-11-13 07:35:30|459.39|457.39|459.34|457.34|459.41|457.41|459.29|457.29|26
1605252940000|2020-11-13 07:35:40|459.33|457.33|459.35|457.35|459.39|457.39|459.27|457.27|22
1605252950000|2020-11-13 07:35:50|459.36|457.36|459.58|457.58|459.65|457.65|459.32|457.32|22
1605252960000|2020-11-13 07:36:00|459.61|457.61|459.58|457.58|459.68|457.68|459.55|457.55|19
1605252970000|2020-11-13 07:36:10|459.77|457.77|460.01|458.01|460.01|458.01|459.71|457.71|34
1605252980000|2020-11-13 07:36:20|460|458|459.88|457.88|460|458|459.83|457.83|24
1605252990000|2020-11-13 07:36:30|459.93|457.93|460.31|458.31|460.33|458.33|459.93|457.93|23
1605253000000|2020-11-13 07:36:40|460.32|458.32|460.35|458.35|460.35|458.35|460.23|458.23|12
1605253010000|2020-11-13 07:36:50|460.37|458.37|460.28|458.28|460.37|458.37|460.28|458.28|4
1605253020000|2020-11-13 07:37:00|460.3|458.3|460.07|458.07|460.35|458.35|460.07|458.07|31
1605253030000|2020-11-13 07:37:10|460.09|458.09|460.18|458.18|460.18|458.18|460.07|458.07|13
1605253040000|2020-11-13 07:37:20|460.16|458.16|460.19|458.19|460.22|458.22|460.14|458.14|18
1605253050000|2020-11-13 07:37:30|460.2|458.2|460.27|458.27|460.32|458.32|460.2|458.2|15
1605253060000|2020-11-13 07:37:40|460.28|458.28|460.28|458.28|460.31|458.31|460.27|458.27|13
1605253070000|2020-11-13 07:37:50|460.27|458.27|460.27|458.27|460.31|458.31|460.27|458.27|8
1605253080000|2020-11-13 07:38:00|460.31|458.31|460.33|458.33|460.37|458.37|460.31|458.31|17
1605253090000|2020-11-13 07:38:10|460.32|458.32|460.48|458.48|460.48|458.48|460.32|458.32|18
1605253100000|2020-11-13 07:38:20|460.49|458.49|460.62|458.62|460.7|458.7|460.49|458.49|21
1605253110000|2020-11-13 07:38:30|460.64|458.64|460.59|458.59|460.67|458.67|460.59|458.59|17
1605253120000|2020-11-13 07:38:40|460.58|458.58|460.75|458.75|460.77|458.77|460.58|458.58|14
1605253130000|2020-11-13 07:38:50|460.74|458.74|460.79|458.79|460.79|458.79|460.71|458.71|12
1605253140000|2020-11-13 07:39:00|460.8|458.8|460.81|458.81|460.81|458.81|460.79|458.79|4
1605253150000|2020-11-13 07:39:10|460.8|458.8|461.01|459.01|461.01|459.01|460.8|458.8|19
1605253160000|2020-11-13 07:39:20|461|459|460.98|458.98|461.01|459.01|460.97|458.97|13
1605253170000|2020-11-13 07:39:30|461|459|460.76|458.76|461|459|460.74|458.74|17
1605253180000|2020-11-13 07:39:40|460.74|458.74|460.79|458.79|460.79|458.79|460.74|458.74|10
1605253190000|2020-11-13 07:39:50|460.78|458.78|460.84|458.84|460.84|458.84|460.72|458.72|18
1605253200000|2020-11-13 07:40:00|460.82|458.82|460.87|458.87|460.88|458.88|460.77|458.77|20
1605253210000|2020-11-13 07:40:10|460.86|458.86|461.08|459.08|461.1|459.1|460.86|458.86|25
1605253220000|2020-11-13 07:40:20|461.09|459.09|461.1|459.1|461.11|459.11|460.99|458.99|28
1605253230000|2020-11-13 07:40:30|461.11|459.11|461.15|459.15|461.18|459.18|461|459|26
1605253240000|2020-11-13 07:40:40|461.11|459.11|461.1|459.1|461.15|459.15|461.05|459.05|22
1605253250000|2020-11-13 07:40:50|461.12|459.12|461.13|459.13|461.2|459.2|461.12|459.12|20
1605253260000|2020-11-13 07:41:00|461.14|459.14|461.17|459.17|461.18|459.18|461.12|459.12|12
1605253270000|2020-11-13 07:41:10|461.2|459.2|461.27|459.27|461.31|459.31|461.18|459.18|18
1605253280000|2020-11-13 07:41:20|461.29|459.29|461.37|459.37|461.39|459.39|461.27|459.27|31
1605253290000|2020-11-13 07:41:30|461.39|459.39|461.31|459.31|461.42|459.42|461.31|459.31|31
1605253300000|2020-11-13 07:41:40|461.3|459.3|461.31|459.31|461.36|459.36|461.3|459.3|22
1605253310000|2020-11-13 07:41:50|461.32|459.32|461.29|459.29|461.35|459.35|461.28|459.28|28
1605253320000|2020-11-13 07:42:00|461.28|459.28|461.3|459.3|461.31|459.31|461.21|459.21|18
1605253330000|2020-11-13 07:42:10|461.26|459.26|461.22|459.22|461.31|459.31|461.2|459.2|21
1605253340000|2020-11-13 07:42:20|461.19|459.19|461.28|459.28|461.3|459.3|461.13|459.13|22
1605253350000|2020-11-13 07:42:30|461.27|459.27|461.34|459.34|461.35|459.35|461.25|459.25|18
1605253360000|2020-11-13 07:42:40|461.33|459.33|461.36|459.36|461.36|459.36|461.3|459.3|15
1605253370000|2020-11-13 07:42:50|461.34|459.34|461.36|459.36|461.37|459.37|461.32|459.32|17
1605253380000|2020-11-13 07:43:00|461.37|459.37|461.46|459.46|461.46|459.46|461.35|459.35|21
1605253390000|2020-11-13 07:43:10|461.45|459.45|461.63|459.63|461.65|459.65|461.44|459.44|24
1605253400000|2020-11-13 07:43:20|461.64|459.64|461.65|459.65|461.67|459.67|461.63|459.63|16
1605253410000|2020-11-13 07:43:30|461.66|459.66|461.64|459.64|461.66|459.66|461.6|459.6|17
1605253420000|2020-11-13 07:43:40|461.63|459.63|461.66|459.66|461.67|459.67|461.61|459.61|17
1605253430000|2020-11-13 07:43:50|461.65|459.65|461.34|459.34|461.65|459.65|461.34|459.34|17
1605253440000|2020-11-13 07:44:00|461.35|459.35|461.34|459.34|461.39|459.39|461.34|459.34|7
1605253450000|2020-11-13 07:44:10|461.35|459.35|461.28|459.28|461.37|459.37|461.27|459.27|19
1605253460000|2020-11-13 07:44:20|461.24|459.24|461.32|459.32|461.33|459.33|461.24|459.24|7
1605253470000|2020-11-13 07:44:30|461.33|459.33|461.26|459.26|461.37|459.37|461.26|459.26|17
1605253480000|2020-11-13 07:44:40|461.24|459.24|461.3|459.3|461.34|459.34|461.21|459.21|23
1605253490000|2020-11-13 07:44:50|461.34|459.34|461.47|459.47|461.5|459.5|461.29|459.29|22
1605253500000|2020-11-13 07:45:00|461.48|459.48|461.37|459.37|461.48|459.48|461.33|459.33|28
1605253510000|2020-11-13 07:45:10|461.38|459.38|461.38|459.38|461.4|459.4|461.34|459.34|19
1605253520000|2020-11-13 07:45:20|461.37|459.37|461.34|459.34|461.37|459.37|461.33|459.33|21
1605253530000|2020-11-13 07:45:30|461.36|459.36|461.35|459.35|461.39|459.39|461.33|459.33|15
1605253540000|2020-11-13 07:45:40|461.34|459.34|461.41|459.41|461.45|459.45|461.31|459.31|19
1605253550000|2020-11-13 07:45:50|461.43|459.43|461.42|459.42|461.45|459.45|461.41|459.41|8
1605253560000|2020-11-13 07:46:00|461.44|459.44|461.46|459.46|461.47|459.47|461.42|459.42|20
1605253570000|2020-11-13 07:46:10|461.47|459.47|461.4|459.4|461.47|459.47|461.39|459.39|11
1605253580000|2020-11-13 07:46:20|461.41|459.41|461.38|459.38|461.41|459.41|461.38|459.38|4
1605253590000|2020-11-13 07:46:30|461.39|459.39|461.42|459.42|461.42|459.42|461.37|459.37|12
1605253600000|2020-11-13 07:46:40|461.41|459.41|461.4|459.4|461.42|459.42|461.38|459.38|11
1605253610000|2020-11-13 07:46:50|461.44|459.44|461.4|459.4|461.44|459.44|461.4|459.4|21
1605253620000|2020-11-13 07:47:00|461.41|459.41|461.43|459.43|461.43|459.43|461.37|459.37|16
1605253630000|2020-11-13 07:47:10|461.42|459.42|461.37|459.37|461.43|459.43|461.37|459.37|20
1605253640000|2020-11-13 07:47:20|461.39|459.39|461.39|459.39|461.39|459.39|461.36|459.36|9
1605253650000|2020-11-13 07:47:30|461.37|459.37|461.33|459.33|461.39|459.39|461.31|459.31|14
1605253660000|2020-11-13 07:47:40|461.32|459.32|461.3|459.3|461.32|459.32|461.27|459.27|8
1605253670000|2020-11-13 07:47:50|461.29|459.29|461.28|459.28|461.3|459.3|461.28|459.28|6
1605253680000|2020-11-13 07:48:00|461.29|459.29|461.33|459.33|461.33|459.33|461.26|459.26|15
1605253690000|2020-11-13 07:48:10|461.32|459.32|461.27|459.27|461.32|459.32|461.24|459.24|26
1605253700000|2020-11-13 07:48:20|461.28|459.28|461.24|459.24|461.28|459.28|461.22|459.22|13
1605253710000|2020-11-13 07:48:30|461.27|459.27|461.3|459.3|461.31|459.31|461.27|459.27|7
1605253720000|2020-11-13 07:48:40|461.32|459.32|461.36|459.36|461.36|459.36|461.31|459.31|6
1605253730000|2020-11-13 07:48:50|461.38|459.38|461.47|459.47|461.47|459.47|461.37|459.37|17
1605253740000|2020-11-13 07:49:00|461.46|459.46|461.54|459.54|461.54|459.54|461.45|459.45|15
1605253750000|2020-11-13 07:49:10|461.53|459.53|461.51|459.51|461.54|459.54|461.48|459.48|14
1605253760000|2020-11-13 07:49:20|461.48|459.48|461.48|459.48|461.52|459.52|461.48|459.48|14
1605253770000|2020-11-13 07:49:30|461.51|459.51|461.48|459.48|461.51|459.51|461.45|459.45|10
1605253780000|2020-11-13 07:49:40|461.46|459.46|461.47|459.47|461.49|459.49|461.46|459.46|12
1605253790000|2020-11-13 07:49:50|461.48|459.48|461.52|459.52|461.52|459.52|461.47|459.47|7
1605253800000|2020-11-13 07:50:00|461.53|459.53|461.61|459.61|461.61|459.61|461.5|459.5|12
1605253810000|2020-11-13 07:50:10|461.62|459.62|461.61|459.61|461.62|459.62|461.61|459.61|6
1605253820000|2020-11-13 07:50:20|461.62|459.62|461.79|459.79|461.79|459.79|461.61|459.61|12
1605253830000|2020-11-13 07:50:30|461.77|459.77|461.76|459.76|461.79|459.79|461.75|459.75|6
1605253840000|2020-11-13 07:50:40|461.79|459.79|461.75|459.75|461.79|459.79|461.74|459.74|8
1605253850000|2020-11-13 07:50:50|461.74|459.74|461.87|459.87|461.87|459.87|461.74|459.74|11
1605253860000|2020-11-13 07:51:00|461.86|459.86|461.84|459.84|461.88|459.88|461.84|459.84|14
1605253870000|2020-11-13 07:51:10|461.83|459.83|461.83|459.83|461.85|459.85|461.81|459.81|11
1605253880000|2020-11-13 07:51:20|461.81|459.81|461.84|459.84|461.84|459.84|461.81|459.81|3
1605253890000|2020-11-13 07:51:30|461.83|459.83|461.93|459.93|461.93|459.93|461.83|459.83|11
1605253900000|2020-11-13 07:51:40|461.91|459.91|461.9|459.9|461.94|459.94|461.86|459.86|12
1605253910000|2020-11-13 07:51:50|461.89|459.89|461.89|459.89|461.89|459.89|461.89|459.89|1
1605253920000|2020-11-13 07:52:00|461.9|459.9|461.92|459.92|461.93|459.93|461.9|459.9|5
1605253940000|2020-11-13 07:52:20|461.93|459.93|461.95|459.95|461.95|459.95|461.92|459.92|6
1605253950000|2020-11-13 07:52:30|461.96|459.96|462|460|462.02|460.02|461.96|459.96|8
1605253960000|2020-11-13 07:52:40|461.99|459.99|461.98|459.98|461.99|459.99|461.95|459.95|13
1605253970000|2020-11-13 07:52:50|461.97|459.97|461.99|459.99|462|460|461.97|459.97|8
1605253980000|2020-11-13 07:53:00|461.98|459.98|461.98|459.98|462|460|461.97|459.97|6
1605253990000|2020-11-13 07:53:10|461.97|459.97|462.02|460.02|462.02|460.02|461.97|459.97|7
1605254010000|2020-11-13 07:53:30|462.01|460.01|462.02|460.02|462.02|460.02|462.01|460.01|6
1605254020000|2020-11-13 07:53:40|462.01|460.01|461.89|459.89|462.01|460.01|461.86|459.86|9
1605254030000|2020-11-13 07:53:50|461.88|459.88|461.9|459.9|461.91|459.91|461.87|459.87|8
1605254040000|2020-11-13 07:54:00|461.91|459.91|461.91|459.91|461.94|459.94|461.9|459.9|16
1605254050000|2020-11-13 07:54:10|461.9|459.9|461.9|459.9|461.92|459.92|461.9|459.9|5
1605254060000|2020-11-13 07:54:20|461.91|459.91|461.93|459.93|461.93|459.93|461.91|459.91|2
1605254070000|2020-11-13 07:54:30|461.94|459.94|461.91|459.91|461.94|459.94|461.9|459.9|6
1605254090000|2020-11-13 07:54:50|461.9|459.9|461.95|459.95|461.95|459.95|461.9|459.9|7
1605254100000|2020-11-13 07:55:00|461.94|459.94|461.91|459.91|461.95|459.95|461.91|459.91|5
1605254110000|2020-11-13 07:55:10|461.93|459.93|462|460|462|460|461.91|459.91|13
1605254120000|2020-11-13 07:55:20|462.02|460.02|462.06|460.06|462.06|460.06|462.02|460.02|5
1605254130000|2020-11-13 07:55:30|462.05|460.05|462.03|460.03|462.06|460.06|462.03|460.03|9
1605254150000|2020-11-13 07:55:50|462.02|460.02|462.03|460.03|462.03|460.03|462.02|460.02|2
1605254160000|2020-11-13 07:56:00|462.04|460.04|462.03|460.03|462.04|460.04|462.03|460.03|8
1605254170000|2020-11-13 07:56:10|462.04|460.04|462.03|460.03|462.04|460.04|462.03|460.03|10
1605254180000|2020-11-13 07:56:20|462.04|460.04|462.04|460.04|462.04|460.04|462.03|460.03|3
1605254190000|2020-11-13 07:56:30|462.03|460.03|462.21|460.21|462.21|460.21|462.03|460.03|11
1605254200000|2020-11-13 07:56:40|462.19|460.19|462.15|460.15|462.22|460.22|462.12|460.12|17
1605254210000|2020-11-13 07:56:50|462.17|460.17|462.16|460.16|462.18|460.18|462.11|460.11|10
1605254220000|2020-11-13 07:57:00|462.12|460.12|462.18|460.18|462.19|460.19|462.12|460.12|5
1605254230000|2020-11-13 07:57:10|462.19|460.19|462.19|460.19|462.21|460.21|462.18|460.18|9
1605254240000|2020-11-13 07:57:20|462.18|460.18|462.29|460.29|462.29|460.29|462.18|460.18|19
1605254250000|2020-11-13 07:57:30|462.3|460.3|462.3|460.3|462.33|460.33|462.29|460.29|8
1605254260000|2020-11-13 07:57:40|462.29|460.29|462.3|460.3|462.3|460.3|462.29|460.29|2
1605254270000|2020-11-13 07:57:50|462.31|460.31|462.36|460.36|462.36|460.36|462.28|460.28|10
1605254280000|2020-11-13 07:58:00|462.37|460.37|462.36|460.36|462.37|460.37|462.36|460.36|2
1605254290000|2020-11-13 07:58:10|462.37|460.37|462.37|460.37|462.37|460.37|462.36|460.36|5
1605254330000|2020-11-13 07:58:50|462.38|460.38|462.39|460.39|462.39|460.39|462.37|460.37|5
1605254340000|2020-11-13 07:59:00|462.38|460.38|462.37|460.37|462.38|460.38|462.37|460.37|2
1605254350000|2020-11-13 07:59:10|462.36|460.36|462.32|460.32|462.37|460.37|462.32|460.32|8
1605254360000|2020-11-13 07:59:20|462.31|460.31|462.34|460.34|462.34|460.34|462.31|460.31|2
1605254370000|2020-11-13 07:59:30|462.35|460.35|462.36|460.36|462.36|460.36|462.34|460.34|4
1605254380000|2020-11-13 07:59:40|462.35|460.35|462.34|460.34|462.36|460.36|462.34|460.34|8
1605254390000|2020-11-13 07:59:50|462.35|460.35|462.06|460.06|462.35|460.35|462|460|17
1605254400000|2020-11-13 08:00:00|462.03|460.03|461.9|459.9|462.03|460.03|461.9|459.9|17
1605254410000|2020-11-13 08:00:10|461.89|459.89|461.68|459.68|461.91|459.91|461.68|459.68|18
1605254420000|2020-11-13 08:00:20|461.67|459.67|461.59|459.59|461.67|459.67|461.59|459.59|8
1605254440000|2020-11-13 08:00:40|461.58|459.58|461.58|459.58|461.58|459.58|461.58|459.58|1
1605254450000|2020-11-13 08:00:50|461.57|459.57|461.55|459.55|461.57|459.57|461.55|459.55|6
1605254460000|2020-11-13 08:01:00|461.56|459.56|461.53|459.53|461.56|459.56|461.53|459.53|3
1605254470000|2020-11-13 08:01:10|461.55|459.55|461.53|459.53|461.55|459.55|461.53|459.53|3
1605254480000|2020-11-13 08:01:20|461.52|459.52|461.53|459.53|461.53|459.53|461.52|459.52|2
1605254490000|2020-11-13 08:01:30|461.54|459.54|461.56|459.56|461.6|459.6|461.53|459.53|15
1605254500000|2020-11-13 08:01:40|461.55|459.55|461.55|459.55|461.56|459.56|461.54|459.54|10
1605254510000|2020-11-13 08:01:50|461.56|459.56|461.6|459.6|461.6|459.6|461.55|459.55|7
1605254520000|2020-11-13 08:02:00|461.61|459.61|461.61|459.61|461.62|459.62|461.61|459.61|5
1605254530000|2020-11-13 08:02:10|461.62|459.62|461.62|459.62|461.62|459.62|461.61|459.61|7
1605254540000|2020-11-13 08:02:20|461.61|459.61|461.61|459.61|461.61|459.61|461.61|459.61|1
1605254550000|2020-11-13 08:02:30|461.63|459.63|461.62|459.62|461.63|459.63|461.61|459.61|3
1605254560000|2020-11-13 08:02:40|461.63|459.63|461.62|459.62|461.66|459.66|461.61|459.61|12
1605254570000|2020-11-13 08:02:50|461.64|459.64|462.01|460.01|462.01|460.01|461.61|459.61|22
1605254580000|2020-11-13 08:03:00|462|460|462.18|460.18|462.18|460.18|461.99|459.99|18
1605254590000|2020-11-13 08:03:10|462.17|460.17|462.43|460.43|462.53|460.53|462.17|460.17|11
1605254600000|2020-11-13 08:03:20|462.48|460.48|462.56|460.56|462.56|460.56|462.47|460.47|24
1605254610000|2020-11-13 08:03:30|462.55|460.55|462.59|460.59|462.6|460.6|462.55|460.55|9
1605254620000|2020-11-13 08:03:40|462.63|460.63|462.67|460.67|462.68|460.68|462.62|460.62|14
1605254630000|2020-11-13 08:03:50|462.66|460.66|462.75|460.75|462.76|460.76|462.66|460.66|13
1605254640000|2020-11-13 08:04:00|462.76|460.76|462.79|460.79|462.8|460.8|462.76|460.76|17
1605254650000|2020-11-13 08:04:10|462.8|460.8|462.78|460.78|462.8|460.8|462.77|460.77|10
1605254660000|2020-11-13 08:04:20|462.79|460.79|462.79|460.79|462.82|460.82|462.79|460.79|4
1605254670000|2020-11-13 08:04:30|462.82|460.82|462.91|460.91|462.91|460.91|462.79|460.79|4
1605254680000|2020-11-13 08:04:40|462.92|460.92|462.95|460.95|462.99|460.99|462.9|460.9|9
1605254690000|2020-11-13 08:04:50|462.99|460.99|462.77|460.77|462.99|460.99|462.77|460.77|23
1605254700000|2020-11-13 08:05:00|462.78|460.78|462.72|460.72|462.8|460.8|462.72|460.72|20
1605254710000|2020-11-13 08:05:10|462.73|460.73|462.62|460.62|462.77|460.77|462.62|460.62|14
1605254720000|2020-11-13 08:05:20|462.61|460.61|462.68|460.68|462.68|460.68|462.61|460.61|16
1605254730000|2020-11-13 08:05:30|462.66|460.66|462.67|460.67|462.69|460.69|462.66|460.66|16
1605254740000|2020-11-13 08:05:40|462.68|460.68|462.68|460.68|462.71|460.71|462.66|460.66|15
1605254750000|2020-11-13 08:05:50|462.67|460.67|462.65|460.65|462.68|460.68|462.65|460.65|5
1605254760000|2020-11-13 08:06:00|462.64|460.64|462.62|460.62|462.65|460.65|462.61|460.61|13
1605254770000|2020-11-13 08:06:10|462.63|460.63|462.6|460.6|462.63|460.63|462.6|460.6|5
1605254780000|2020-11-13 08:06:20|462.53|460.53|462.44|460.44|462.53|460.53|462.42|460.42|16
1605254790000|2020-11-13 08:06:30|462.45|460.45|462.48|460.48|462.48|460.48|462.44|460.44|24
1605254800000|2020-11-13 08:06:40|462.47|460.47|462.47|460.47|462.48|460.48|462.47|460.47|9
1605254810000|2020-11-13 08:06:50|462.46|460.46|462.44|460.44|462.47|460.47|462.4|460.4|14
1605254820000|2020-11-13 08:07:00|462.41|460.41|462.47|460.47|462.47|460.47|462.41|460.41|7
1605254830000|2020-11-13 08:07:10|462.38|460.38|462.24|460.24|462.38|460.38|462.24|460.24|13
1605254840000|2020-11-13 08:07:20|462.17|460.17|462.16|460.16|462.17|460.17|462.13|460.13|13
1605254850000|2020-11-13 08:07:30|462.13|460.13|462.17|460.17|462.18|460.18|462.12|460.12|8
1605254860000|2020-11-13 08:07:40|462.16|460.16|462.13|460.13|462.16|460.16|462.13|460.13|12
1605254870000|2020-11-13 08:07:50|462.12|460.12|462.11|460.11|462.14|460.14|462.11|460.11|14
1605254880000|2020-11-13 08:08:00|462.12|460.12|462.15|460.15|462.17|460.17|462.11|460.11|9
1605254890000|2020-11-13 08:08:10|462.14|460.14|462.12|460.12|462.14|460.14|462.09|460.09|9
1605254900000|2020-11-13 08:08:20|462.1|460.1|462.09|460.09|462.13|460.13|462.09|460.09|10
1605254910000|2020-11-13 08:08:30|462.1|460.1|462.12|460.12|462.12|460.12|462.08|460.08|10
1605254920000|2020-11-13 08:08:40|462.1|460.1|462.09|460.09|462.11|460.11|462.09|460.09|10
1605254930000|2020-11-13 08:08:50|462.11|460.11|462.1|460.1|462.11|460.11|462.07|460.07|14
1605254940000|2020-11-13 08:09:00|462.07|460.07|462.11|460.11|462.13|460.13|462.07|460.07|15
1605254950000|2020-11-13 08:09:10|462.13|460.13|462.12|460.12|462.14|460.14|462.11|460.11|11
1605254960000|2020-11-13 08:09:20|462.13|460.13|462.13|460.13|462.13|460.13|462.12|460.12|5
1605254970000|2020-11-13 08:09:30|462.12|460.12|462.18|460.18|462.19|460.19|462.12|460.12|15
1605254980000|2020-11-13 08:09:40|462.19|460.19|462.26|460.26|462.26|460.26|462.17|460.17|20
1605254990000|2020-11-13 08:09:50|462.27|460.27|462.44|460.44|462.44|460.44|462.26|460.26|14
1605255000000|2020-11-13 08:10:00|462.45|460.45|462.42|460.42|462.47|460.47|462.4|460.4|16
1605255010000|2020-11-13 08:10:10|462.44|460.44|462.42|460.42|462.44|460.44|462.37|460.37|20
1605255020000|2020-11-13 08:10:20|462.44|460.44|462.41|460.41|462.44|460.44|462.38|460.38|20
1605255030000|2020-11-13 08:10:30|462.4|460.4|462.39|460.39|462.4|460.4|462.36|460.36|16
1605255040000|2020-11-13 08:10:40|462.4|460.4|462.22|460.22|462.4|460.4|462.21|460.21|24
1605255050000|2020-11-13 08:10:50|462.23|460.23|462.25|460.25|462.28|460.28|462.22|460.22|23
1605255060000|2020-11-13 08:11:00|462.26|460.26|462.4|460.4|462.4|460.4|462.26|460.26|17
1605255070000|2020-11-13 08:11:10|462.35|460.35|462.37|460.37|462.38|460.38|462.35|460.35|5
1605255080000|2020-11-13 08:11:20|462.38|460.38|462.34|460.34|462.38|460.38|462.34|460.34|9
1605255090000|2020-11-13 08:11:30|462.35|460.35|462.35|460.35|462.36|460.36|462.35|460.35|3
1605255100000|2020-11-13 08:11:40|462.39|460.39|462.28|460.28|462.39|460.39|462.24|460.24|24
1605255110000|2020-11-13 08:11:50|462.29|460.29|462.2|460.2|462.3|460.3|462.2|460.2|22
1605255120000|2020-11-13 08:12:00|462.19|460.19|462.22|460.22|462.23|460.23|462.15|460.15|16
1605255130000|2020-11-13 08:12:10|462.19|460.19|462.23|460.23|462.28|460.28|462.18|460.18|14
1605255140000|2020-11-13 08:12:20|462.22|460.22|462.21|460.21|462.22|460.22|462.2|460.2|4
1605255150000|2020-11-13 08:12:30|462.19|460.19|462.23|460.23|462.24|460.24|462.18|460.18|14
1605255160000|2020-11-13 08:12:40|462.24|460.24|462.27|460.27|462.27|460.27|462.21|460.21|9
1605255170000|2020-11-13 08:12:50|462.26|460.26|462.53|460.53|462.53|460.53|462.26|460.26|30
1605255180000|2020-11-13 08:13:00|462.52|460.52|462.58|460.58|462.6|460.6|462.52|460.52|11
1605255190000|2020-11-13 08:13:10|462.57|460.57|462.55|460.55|462.61|460.61|462.55|460.55|12
1605255200000|2020-11-13 08:13:20|462.57|460.57|462.72|460.72|462.74|460.74|462.57|460.57|9
1605255210000|2020-11-13 08:13:30|462.74|460.74|462.75|460.75|462.76|460.76|462.74|460.74|4
1605255220000|2020-11-13 08:13:40|462.76|460.76|462.78|460.78|462.78|460.78|462.66|460.66|17
1605255230000|2020-11-13 08:13:50|462.73|460.73|462.79|460.79|462.79|460.79|462.73|460.73|20
1605255240000|2020-11-13 08:14:00|462.78|460.78|462.77|460.77|462.81|460.81|462.77|460.77|12
1605255250000|2020-11-13 08:14:10|462.75|460.75|462.6|460.6|462.77|460.77|462.6|460.6|24
1605255260000|2020-11-13 08:14:20|462.62|460.62|462.6|460.6|462.63|460.63|462.6|460.6|13
1605255270000|2020-11-13 08:14:30|462.59|460.59|462.31|460.31|462.59|460.59|462.28|460.28|18
1605255280000|2020-11-13 08:14:40|462.29|460.29|462.27|460.27|462.31|460.31|462.21|460.21|18
1605255290000|2020-11-13 08:14:50|462.28|460.28|462.26|460.26|462.29|460.29|462.23|460.23|19
1605255300000|2020-11-13 08:15:00|462.25|460.25|462.15|460.15|462.26|460.26|462.14|460.14|19
1605255310000|2020-11-13 08:15:10|462.14|460.14|462.1|460.1|462.15|460.15|462.09|460.09|13
1605255320000|2020-11-13 08:15:20|462.07|460.07|462.01|460.01|462.07|460.07|462.01|460.01|10
1605255330000|2020-11-13 08:15:30|461.98|459.98|461.67|459.67|461.98|459.98|461.67|459.67|24
1605255340000|2020-11-13 08:15:40|461.66|459.66|461.48|459.48|461.66|459.66|461.45|459.45|17
1605255350000|2020-11-13 08:15:50|461.47|459.47|461.4|459.4|461.47|459.47|461.37|459.37|18
1605255360000|2020-11-13 08:16:00|461.39|459.39|461.32|459.32|461.42|459.42|461.31|459.31|21
1605255370000|2020-11-13 08:16:10|461.31|459.31|461.15|459.15|461.31|459.31|461.15|459.15|19
1605255380000|2020-11-13 08:16:20|461.14|459.14|461.05|459.05|461.15|459.15|461.05|459.05|19
1605255390000|2020-11-13 08:16:30|461.06|459.06|461.17|459.17|461.17|459.17|460.92|458.92|23
1605255400000|2020-11-13 08:16:40|461.14|459.14|461.04|459.04|461.14|459.14|461.01|459.01|18
1605255410000|2020-11-13 08:16:50|461.03|459.03|461.07|459.07|461.07|459.07|461.03|459.03|11
1605255420000|2020-11-13 08:17:00|461.06|459.06|461.1|459.1|461.1|459.1|461.06|459.06|7
1605255430000|2020-11-13 08:17:10|461.11|459.11|461.63|459.63|461.63|459.63|461.11|459.11|24
1605255440000|2020-11-13 08:17:20|461.62|459.62|461.38|459.38|461.62|459.62|461.36|459.36|24
1605255450000|2020-11-13 08:17:30|461.35|459.35|461.41|459.41|461.41|459.41|461.3|459.3|22
1605255460000|2020-11-13 08:17:40|461.4|459.4|461.43|459.43|461.43|459.43|461.4|459.4|9
1605255470000|2020-11-13 08:17:50|461.42|459.42|461.46|459.46|461.46|459.46|461.39|459.39|16
1605255480000|2020-11-13 08:18:00|461.6|459.6|461.6|459.6|461.75|459.75|461.49|459.49|24
1605255490000|2020-11-13 08:18:10|461.58|459.58|461.45|459.45|461.65|459.65|461.4|459.4|32
1605255500000|2020-11-13 08:18:20|461.47|459.47|461.51|459.51|461.53|459.53|461.43|459.43|23
1605255510000|2020-11-13 08:18:30|461.5|459.5|461.58|459.58|461.58|459.58|461.5|459.5|18
1605255520000|2020-11-13 08:18:40|461.56|459.56|461.54|459.54|461.58|459.58|461.53|459.53|26
1605255530000|2020-11-13 08:18:50|461.53|459.53|461.48|459.48|461.57|459.57|461.48|459.48|15
1605255540000|2020-11-13 08:19:00|461.46|459.46|461.43|459.43|461.46|459.46|461.33|459.33|20
1605255550000|2020-11-13 08:19:10|461.44|459.44|461.29|459.29|461.45|459.45|461.29|459.29|18
1605255560000|2020-11-13 08:19:20|461.28|459.28|461.32|459.32|461.32|459.32|461.25|459.25|12
1605255570000|2020-11-13 08:19:30|461.35|459.35|461.13|459.13|461.35|459.35|461.1|459.1|18
1605255580000|2020-11-13 08:19:40|461.12|459.12|461.15|459.15|461.16|459.16|461.11|459.11|8
1605255590000|2020-11-13 08:19:50|461.16|459.16|461.12|459.12|461.16|459.16|461.11|459.11|10
1605255600000|2020-11-13 08:20:00|461.11|459.11|461.27|459.27|461.34|459.34|461.04|459.04|32
1605255610000|2020-11-13 08:20:10|461.29|459.29|461.21|459.21|461.3|459.3|461.19|459.19|24
1605255620000|2020-11-13 08:20:20|461.2|459.2|461.16|459.16|461.2|459.2|461.15|459.15|10
1605255630000|2020-11-13 08:20:30|461.14|459.14|460.85|458.85|461.18|459.18|460.85|458.85|20
1605255640000|2020-11-13 08:20:40|460.84|458.84|460.72|458.72|460.84|458.84|460.6|458.6|22
1605255650000|2020-11-13 08:20:50|460.71|458.71|460.89|458.89|460.89|458.89|460.7|458.7|23
1605255660000|2020-11-13 08:21:00|460.81|458.81|460.86|458.86|460.88|458.88|460.77|458.77|32
1605255670000|2020-11-13 08:21:10|460.87|458.87|460.96|458.96|460.97|458.97|460.84|458.84|22
1605255680000|2020-11-13 08:21:20|461.01|459.01|461.01|459.01|461.01|459.01|461|459|3
1605255690000|2020-11-13 08:21:30|461|459|460.98|458.98|461.01|459.01|460.97|458.97|13
1605255700000|2020-11-13 08:21:40|460.99|458.99|460.75|458.75|460.99|458.99|460.73|458.73|17
1605255710000|2020-11-13 08:21:50|460.76|458.76|460.66|458.66|460.77|458.77|460.65|458.65|20
1605255720000|2020-11-13 08:22:00|460.65|458.65|460.57|458.57|460.65|458.65|460.51|458.51|23
1605255730000|2020-11-13 08:22:10|460.58|458.58|460.8|458.8|460.86|458.86|460.58|458.58|20
1605255740000|2020-11-13 08:22:20|460.82|458.82|460.91|458.91|460.98|458.98|460.82|458.82|23
1605255750000|2020-11-13 08:22:30|460.89|458.89|460.74|458.74|460.9|458.9|460.74|458.74|24
1605255760000|2020-11-13 08:22:40|460.72|458.72|460.59|458.59|460.72|458.72|460.57|458.57|19
1605255770000|2020-11-13 08:22:50|460.58|458.58|460.53|458.53|460.66|458.66|460.5|458.5|23
1605255780000|2020-11-13 08:23:00|460.52|458.52|460.74|458.74|460.74|458.74|460.47|458.47|25
1605255790000|2020-11-13 08:23:10|460.76|458.76|460.82|458.82|460.83|458.83|460.76|458.76|14
1605255800000|2020-11-13 08:23:20|460.83|458.83|460.88|458.88|460.91|458.91|460.83|458.83|16
1605255810000|2020-11-13 08:23:30|460.89|458.89|460.89|458.89|460.93|458.93|460.88|458.88|22
1605255820000|2020-11-13 08:23:40|460.9|458.9|460.88|458.88|461|459|460.85|458.85|22
1605255830000|2020-11-13 08:23:50|460.86|458.86|460.93|458.93|460.95|458.95|460.86|458.86|19
1605255840000|2020-11-13 08:24:00|460.9|458.9|460.97|458.97|460.97|458.97|460.89|458.89|21
1605255850000|2020-11-13 08:24:10|460.96|458.96|461.23|459.23|461.31|459.31|460.96|458.96|18
1605255860000|2020-11-13 08:24:20|461.25|459.25|461.39|459.39|461.41|459.41|461.21|459.21|24
1605255870000|2020-11-13 08:24:30|461.42|459.42|461.29|459.29|461.49|459.49|461.26|459.26|28
1605255880000|2020-11-13 08:24:40|461.34|459.34|461.11|459.11|461.41|459.41|461.09|459.09|25
1605255890000|2020-11-13 08:24:50|461.12|459.12|461.29|459.29|461.29|459.29|461.09|459.09|19
1605255900000|2020-11-13 08:25:00|461.28|459.28|461.34|459.34|461.34|459.34|461.17|459.17|18
1605255910000|2020-11-13 08:25:10|461.35|459.35|461.34|459.34|461.49|459.49|461.29|459.29|28
1605255920000|2020-11-13 08:25:20|461.36|459.36|461.35|459.35|461.47|459.47|461.34|459.34|27
1605255930000|2020-11-13 08:25:30|461.36|459.36|461.39|459.39|461.46|459.46|461.33|459.33|20
1605255940000|2020-11-13 08:25:40|461.4|459.4|461.39|459.39|461.47|459.47|461.39|459.39|21
1605255950000|2020-11-13 08:25:50|461.4|459.4|461.4|459.4|461.47|459.47|461.32|459.32|26
1605255960000|2020-11-13 08:26:00|461.39|459.39|461.44|459.44|461.46|459.46|461.28|459.28|24
1605255970000|2020-11-13 08:26:10|461.42|459.42|461.41|459.41|461.45|459.45|461.39|459.39|16
1605255980000|2020-11-13 08:26:20|461.39|459.39|461.27|459.27|461.39|459.39|461.27|459.27|18
1605255990000|2020-11-13 08:26:30|461.29|459.29|461.36|459.36|461.39|459.39|461.24|459.24|26
1605256000000|2020-11-13 08:26:40|461.37|459.37|461.41|459.41|461.45|459.45|461.37|459.37|14
1605256010000|2020-11-13 08:26:50|461.4|459.4|461.62|459.62|461.66|459.66|461.4|459.4|23
1605256020000|2020-11-13 08:27:00|461.59|459.59|461.59|459.59|461.61|459.61|461.56|459.56|16
1605256030000|2020-11-13 08:27:10|461.57|459.57|461.6|459.6|461.65|459.65|461.56|459.56|15
1605256040000|2020-11-13 08:27:20|461.63|459.63|461.65|459.65|461.7|459.7|461.61|459.61|11
1605256050000|2020-11-13 08:27:30|461.58|459.58|461.47|459.47|461.61|459.61|461.47|459.47|25
1605256060000|2020-11-13 08:27:40|461.48|459.48|461.52|459.52|461.52|459.52|461.43|459.43|13
1605256070000|2020-11-13 08:27:50|461.49|459.49|461.35|459.35|461.49|459.49|461.35|459.35|13
1605256080000|2020-11-13 08:28:00|461.37|459.37|461.37|459.37|461.38|459.38|461.26|459.26|24
1605256090000|2020-11-13 08:28:10|461.36|459.36|461.38|459.38|461.39|459.39|461.35|459.35|17
1605256100000|2020-11-13 08:28:20|461.37|459.37|461.42|459.42|461.42|459.42|461.37|459.37|7
1605256110000|2020-11-13 08:28:30|461.45|459.45|461.51|459.51|461.53|459.53|461.45|459.45|14
1605256120000|2020-11-13 08:28:40|461.53|459.53|461.47|459.47|461.53|459.53|461.46|459.46|18
1605256130000|2020-11-13 08:28:50|461.46|459.46|461.41|459.41|461.48|459.48|461.41|459.41|22
1605256140000|2020-11-13 08:29:00|461.39|459.39|461.35|459.35|461.41|459.41|461.28|459.28|15
1605256150000|2020-11-13 08:29:10|461.36|459.36|461.31|459.31|461.42|459.42|461.29|459.29|27
1605256160000|2020-11-13 08:29:20|461.3|459.3|461.29|459.29|461.32|459.32|461.22|459.22|18
1605256170000|2020-11-13 08:29:30|461.31|459.31|461.26|459.26|461.34|459.34|461.26|459.26|22
1605256180000|2020-11-13 08:29:40|461.28|459.28|461.31|459.31|461.32|459.32|461.27|459.27|23
1605256190000|2020-11-13 08:29:50|461.3|459.3|461.22|459.22|461.3|459.3|461.21|459.21|11
1605256200000|2020-11-13 08:30:00|461.23|459.23|461.16|459.16|461.23|459.23|461.14|459.14|7
1605256210000|2020-11-13 08:30:10|461.15|459.15|461.07|459.07|461.15|459.15|461.07|459.07|9
1605256220000|2020-11-13 08:30:20|461.08|459.08|461.03|459.03|461.09|459.09|461.03|459.03|7
1605256230000|2020-11-13 08:30:30|461.05|459.05|461.39|459.39|461.39|459.39|461.04|459.04|22
1605256240000|2020-11-13 08:30:40|461.42|459.42|461.43|459.43|461.45|459.45|461.41|459.41|15
1605256250000|2020-11-13 08:30:50|461.44|459.44|461.43|459.43|461.45|459.45|461.42|459.42|14
1605256260000|2020-11-13 08:31:00|461.44|459.44|461.17|459.17|461.44|459.44|461.12|459.12|23
1605256270000|2020-11-13 08:31:10|461.16|459.16|461.17|459.17|461.17|459.17|461.12|459.12|13
1605256280000|2020-11-13 08:31:20|461.18|459.18|461.14|459.14|461.23|459.23|461.14|459.14|17
1605256290000|2020-11-13 08:31:30|461.13|459.13|461.18|459.18|461.28|459.28|461.13|459.13|18
1605256300000|2020-11-13 08:31:40|461.19|459.19|461.13|459.13|461.23|459.23|461.1|459.1|19
1605256310000|2020-11-13 08:31:50|461.12|459.12|461.1|459.1|461.14|459.14|461.09|459.09|14
1605256320000|2020-11-13 08:32:00|461.09|459.09|461.07|459.07|461.11|459.11|461.07|459.07|6
1605256330000|2020-11-13 08:32:10|461.02|459.02|460.86|458.86|461.02|459.02|460.86|458.86|21
1605256340000|2020-11-13 08:32:20|460.87|458.87|460.56|458.56|460.87|458.87|460.56|458.56|24
1605256350000|2020-11-13 08:32:30|460.55|458.55|460.53|458.53|460.55|458.55|460.4|458.4|20
1605256360000|2020-11-13 08:32:40|460.54|458.54|460.46|458.46|460.55|458.55|460.46|458.46|19
1605256370000|2020-11-13 08:32:50|460.41|458.41|460.08|458.08|460.41|458.41|460.08|458.08|23
1605256380000|2020-11-13 08:33:00|460.09|458.09|460.39|458.39|460.42|458.42|460.09|458.09|26
1605256390000|2020-11-13 08:33:10|460.4|458.4|460.24|458.24|460.4|458.4|460.22|458.22|19
1605256400000|2020-11-13 08:33:20|460.25|458.25|460.11|458.11|460.25|458.25|460.08|458.08|26
1605256410000|2020-11-13 08:33:30|460.13|458.13|460.1|458.1|460.13|458.13|460.06|458.06|15
1605256420000|2020-11-13 08:33:40|460.09|458.09|460.33|458.33|460.36|458.36|460.09|458.09|27
1605256430000|2020-11-13 08:33:50|460.31|458.31|460.16|458.16|460.33|458.33|460.16|458.16|24
1605256440000|2020-11-13 08:34:00|460.15|458.15|460.23|458.23|460.35|458.35|460.15|458.15|24
1605256450000|2020-11-13 08:34:10|460.21|458.21|460.25|458.25|460.31|458.31|460.16|458.16|23
1605256460000|2020-11-13 08:34:20|460.24|458.24|460.28|458.28|460.32|458.32|460.2|458.2|19
1605256470000|2020-11-13 08:34:30|460.27|458.27|460.26|458.26|460.29|458.29|460.21|458.21|23
1605256480000|2020-11-13 08:34:40|460.27|458.27|460.27|458.27|460.28|458.28|460.25|458.25|21
1605256490000|2020-11-13 08:34:50|460.26|458.26|460.17|458.17|460.28|458.28|460.17|458.17|24
1605256500000|2020-11-13 08:35:00|460.16|458.16|460.14|458.14|460.16|458.16|460.06|458.06|24
1605256510000|2020-11-13 08:35:10|460.13|458.13|460.24|458.24|460.26|458.26|460.12|458.12|25
1605256520000|2020-11-13 08:35:20|460.25|458.25|460.35|458.35|460.42|458.42|460.25|458.25|27
1605256530000|2020-11-13 08:35:30|460.29|458.29|460.34|458.34|460.39|458.39|460.27|458.27|28
1605256540000|2020-11-13 08:35:40|460.39|458.39|460.44|458.44|460.48|458.48|460.33|458.33|27
1605256550000|2020-11-13 08:35:50|460.43|458.43|460.37|458.37|460.43|458.43|460.36|458.36|25
1605256560000|2020-11-13 08:36:00|460.36|458.36|460.4|458.4|460.43|458.43|460.35|458.35|25
1605256570000|2020-11-13 08:36:10|460.35|458.35|460.38|458.38|460.41|458.41|460.35|458.35|22
1605256580000|2020-11-13 08:36:20|460.39|458.39|460.25|458.25|460.39|458.39|460.14|458.14|28
1605256590000|2020-11-13 08:36:30|460.27|458.27|460.36|458.36|460.4|458.4|460.26|458.26|22
1605256600000|2020-11-13 08:36:40|460.37|458.37|460.13|458.13|460.39|458.39|460.13|458.13|27
1605256610000|2020-11-13 08:36:50|460.16|458.16|460.23|458.23|460.32|458.32|460.16|458.16|23
1605256620000|2020-11-13 08:37:00|460.26|458.26|460.3|458.3|460.3|458.3|460.22|458.22|29
1605256630000|2020-11-13 08:37:10|460.35|458.35|460.41|458.41|460.41|458.41|460.35|458.35|21
1605256640000|2020-11-13 08:37:20|460.39|458.39|460.28|458.28|460.41|458.41|460.27|458.27|20
1605256650000|2020-11-13 08:37:30|460.27|458.27|460.24|458.24|460.27|458.27|460.23|458.23|7
1605256660000|2020-11-13 08:37:40|460.23|458.23|460.29|458.29|460.29|458.29|460.22|458.22|14
1605256670000|2020-11-13 08:37:50|460.28|458.28|460.14|458.14|460.31|458.31|460.12|458.12|21
1605256680000|2020-11-13 08:38:00|460.15|458.15|460.32|458.32|460.38|458.38|460.15|458.15|23
1605256690000|2020-11-13 08:38:10|460.25|458.25|460.08|458.08|460.29|458.29|460.08|458.08|16
1605256700000|2020-11-13 08:38:20|460.07|458.07|460.11|458.11|460.13|458.13|460.07|458.07|18
1605256710000|2020-11-13 08:38:30|460.1|458.1|460.28|458.28|460.3|458.3|460.1|458.1|22
1605256720000|2020-11-13 08:38:40|460.31|458.31|460.1|458.1|460.35|458.35|460.1|458.1|28
1605256730000|2020-11-13 08:38:50|460.03|458.03|459.82|457.82|460.05|458.05|459.82|457.82|25
1605256740000|2020-11-13 08:39:00|459.85|457.85|459.66|457.66|459.9|457.9|459.66|457.66|28
1605256750000|2020-11-13 08:39:10|459.68|457.68|459.7|457.7|459.7|457.7|459.47|457.47|22
1605256760000|2020-11-13 08:39:20|459.68|457.68|459.62|457.62|459.7|457.7|459.56|457.56|27
1605256770000|2020-11-13 08:39:30|459.61|457.61|459.7|457.7|459.78|457.78|459.61|457.61|22
1605256780000|2020-11-13 08:39:40|459.69|457.69|459.6|457.6|459.69|457.69|459.59|457.59|12
1605256790000|2020-11-13 08:39:50|459.59|457.59|460.27|458.27|460.28|458.28|459.59|457.59|27
1605256800000|2020-11-13 08:40:00|460.17|458.17|460.38|458.38|460.43|458.43|460.17|458.17|24
1605256810000|2020-11-13 08:40:10|460.43|458.43|460.4|458.4|460.51|458.51|460.38|458.38|19
1605256820000|2020-11-13 08:40:20|460.37|458.37|460.35|458.35|460.4|458.4|460.34|458.34|15
1605256830000|2020-11-13 08:40:30|460.34|458.34|460.35|458.35|460.39|458.39|460.34|458.34|11
1605256840000|2020-11-13 08:40:40|460.33|458.33|460|458|460.36|458.36|459.96|457.96|24
1605256850000|2020-11-13 08:40:50|460.12|458.12|460.1|458.1|460.16|458.16|460.07|458.07|28
1605256860000|2020-11-13 08:41:00|460.08|458.08|460.28|458.28|460.28|458.28|460.04|458.04|22
1605256870000|2020-11-13 08:41:10|460.26|458.26|460.16|458.16|460.31|458.31|460.15|458.15|24
1605256880000|2020-11-13 08:41:20|460.15|458.15|460.31|458.31|460.31|458.31|460.15|458.15|13
1605256890000|2020-11-13 08:41:30|460.29|458.29|460.31|458.31|460.32|458.32|460.27|458.27|10
1605256900000|2020-11-13 08:41:40|460.32|458.32|460.1|458.1|460.32|458.32|460.08|458.08|25
1605256910000|2020-11-13 08:41:50|460.13|458.13|460.15|458.15|460.26|458.26|460.05|458.05|30
1605256920000|2020-11-13 08:42:00|460.14|458.14|460.19|458.19|460.22|458.22|460.12|458.12|22
1605256930000|2020-11-13 08:42:10|460.17|458.17|460.1|458.1|460.24|458.24|460.1|458.1|27
1605256940000|2020-11-13 08:42:20|460.11|458.11|460.09|458.09|460.21|458.21|460.08|458.08|26
1605256950000|2020-11-13 08:42:30|460.1|458.1|460.34|458.34|460.34|458.34|460.08|458.08|26
1605256960000|2020-11-13 08:42:40|460.33|458.33|460.22|458.22|460.33|458.33|460.22|458.22|25
1605256970000|2020-11-13 08:42:50|460.23|458.23|460.18|458.18|460.23|458.23|460.15|458.15|13
1605256980000|2020-11-13 08:43:00|460.17|458.17|460.24|458.24|460.26|458.26|460.15|458.15|23
1605256990000|2020-11-13 08:43:10|460.25|458.25|460.31|458.31|460.31|458.31|460.24|458.24|6
1605257000000|2020-11-13 08:43:20|460.32|458.32|460.27|458.27|460.35|458.35|460.27|458.27|11
1605257010000|2020-11-13 08:43:30|460.31|458.31|460.24|458.24|460.31|458.31|460.22|458.22|12
1605257020000|2020-11-13 08:43:40|460.23|458.23|460.26|458.26|460.27|458.27|460.23|458.23|8
1605257030000|2020-11-13 08:43:50|460.28|458.28|460.31|458.31|460.31|458.31|460.27|458.27|8
1605257040000|2020-11-13 08:44:00|460.32|458.32|460.25|458.25|460.36|458.36|460.24|458.24|19
1605257050000|2020-11-13 08:44:10|460.26|458.26|460.53|458.53|460.53|458.53|460.26|458.26|30
1605257060000|2020-11-13 08:44:20|460.52|458.52|460.85|458.85|460.85|458.85|460.49|458.49|21
1605257070000|2020-11-13 08:44:30|460.81|458.81|461.22|459.22|461.22|459.22|460.81|458.81|28
1605257080000|2020-11-13 08:44:40|461.23|459.23|461.31|459.31|461.32|459.32|461.23|459.23|19
1605257090000|2020-11-13 08:44:50|461.33|459.33|461.37|459.37|461.37|459.37|461.3|459.3|11
1605257100000|2020-11-13 08:45:00|461.42|459.42|461.47|459.47|461.47|459.47|461.42|459.42|6
1605257110000|2020-11-13 08:45:10|461.49|459.49|461.63|459.63|461.64|459.64|461.49|459.49|18
1605257120000|2020-11-13 08:45:20|461.64|459.64|461.86|459.86|461.86|459.86|461.64|459.64|26
1605257130000|2020-11-13 08:45:30|461.87|459.87|462.03|460.03|462.03|460.03|461.87|459.87|14
1605257140000|2020-11-13 08:45:40|462.04|460.04|462.06|460.06|462.06|460.06|462.04|460.04|3
1605257150000|2020-11-13 08:45:50|462.14|460.14|462.01|460.01|462.21|460.21|461.99|459.99|14
1605257160000|2020-11-13 08:46:00|461.96|459.96|461.98|459.98|461.98|459.98|461.95|459.95|12
1605257170000|2020-11-13 08:46:10|461.96|459.96|462.09|460.09|462.09|460.09|461.96|459.96|12
1605257180000|2020-11-13 08:46:20|462.11|460.11|462.13|460.13|462.2|460.2|462.11|460.11|15
1605257190000|2020-11-13 08:46:30|462.14|460.14|462.4|460.4|462.4|460.4|462.14|460.14|17
1605257200000|2020-11-13 08:46:40|462.46|460.46|462.63|460.63|462.63|460.63|462.39|460.39|17
1605257210000|2020-11-13 08:46:50|462.62|460.62|462.65|460.65|462.66|460.66|462.56|460.56|28
1605257220000|2020-11-13 08:47:00|462.66|460.66|462.72|460.72|462.75|460.75|462.66|460.66|20
1605257230000|2020-11-13 08:47:10|462.74|460.74|462.76|460.76|462.76|460.76|462.71|460.71|8
1605257240000|2020-11-13 08:47:20|462.78|460.78|462.91|460.91|463.07|461.07|462.76|460.76|17
1605257250000|2020-11-13 08:47:30|463.13|461.13|463.02|461.02|463.13|461.13|462.96|460.96|28
1605257260000|2020-11-13 08:47:40|462.98|460.98|463.35|461.35|463.35|461.35|462.98|460.98|25
1605257270000|2020-11-13 08:47:50|463.39|461.39|463.54|461.54|463.56|461.56|463.33|461.33|21
1605257280000|2020-11-13 08:48:00|463.52|461.52|463.64|461.64|463.66|461.66|463.52|461.52|14
1605257290000|2020-11-13 08:48:10|463.67|461.67|463.83|461.83|463.83|461.83|463.67|461.67|14
1605257300000|2020-11-13 08:48:20|463.82|461.82|463.82|461.82|463.82|461.82|463.77|461.77|16
1605257310000|2020-11-13 08:48:30|463.79|461.79|463.81|461.81|463.85|461.85|463.79|461.79|15
1605257320000|2020-11-13 08:48:40|463.84|461.84|464.06|462.06|464.23|462.23|463.84|461.84|31
1605257330000|2020-11-13 08:48:50|464.07|462.07|464.14|462.14|464.18|462.18|463.94|461.94|24
1605257340000|2020-11-13 08:49:00|464.13|462.13|464.11|462.11|464.13|462.13|464.03|462.03|15
1605257350000|2020-11-13 08:49:10|464.1|462.1|464.17|462.17|464.2|462.2|464.07|462.07|14
1605257360000|2020-11-13 08:49:20|464.18|462.18|464.2|462.2|464.2|462.2|464.17|462.17|11
1605257370000|2020-11-13 08:49:30|464.19|462.19|464.26|462.26|464.31|462.31|464.17|462.17|12
1605257380000|2020-11-13 08:49:40|464.28|462.28|464.23|462.23|464.28|462.28|464.15|462.15|17
1605257390000|2020-11-13 08:49:50|464.26|462.26|464.78|462.78|464.78|462.78|464.23|462.23|16
1605257400000|2020-11-13 08:50:00|464.72|462.72|464.83|462.83|464.92|462.92|464.41|462.41|32
1605257410000|2020-11-13 08:50:10|464.82|462.82|464.88|462.88|464.88|462.88|464.75|462.75|26
1605257420000|2020-11-13 08:50:20|464.87|462.87|464.96|462.96|464.96|462.96|464.87|462.87|13
1605257430000|2020-11-13 08:50:30|464.95|462.95|464.76|462.76|465.02|463.02|464.75|462.75|14
1605257440000|2020-11-13 08:50:40|464.77|462.77|464.75|462.75|464.8|462.8|464.68|462.68|23
1605257450000|2020-11-13 08:50:50|464.72|462.72|464.53|462.53|464.77|462.77|464.46|462.46|26
1605257460000|2020-11-13 08:51:00|464.52|462.52|464.9|462.9|464.9|462.9|464.51|462.51|23
1605257470000|2020-11-13 08:51:10|464.88|462.88|464.9|462.9|464.95|462.95|464.87|462.87|25
1605257480000|2020-11-13 08:51:20|464.89|462.89|465.06|463.06|465.17|463.17|464.84|462.84|28
1605257490000|2020-11-13 08:51:30|465.05|463.05|465.18|463.18|465.3|463.3|465.05|463.05|31
1605257500000|2020-11-13 08:51:40|465.22|463.22|465.1|463.1|465.29|463.29|465.01|463.01|32
1605257510000|2020-11-13 08:51:50|465.09|463.09|465.08|463.08|465.14|463.14|465.06|463.06|24
1605257520000|2020-11-13 08:52:00|465.07|463.07|464.98|462.98|465.07|463.07|464.95|462.95|21
1605257530000|2020-11-13 08:52:10|465.01|463.01|464.97|462.97|465.15|463.15|464.95|462.95|26
1605257540000|2020-11-13 08:52:20|464.96|462.96|464.98|462.98|465.1|463.1|464.96|462.96|21
1605257550000|2020-11-13 08:52:30|465.05|463.05|465.3|463.3|465.3|463.3|464.95|462.95|31
1605257560000|2020-11-13 08:52:40|465.32|463.32|465.36|463.36|465.45|463.45|465.22|463.22|30
1605257570000|2020-11-13 08:52:50|465.38|463.38|465.36|463.36|465.43|463.43|465.34|463.34|22
1605257580000|2020-11-13 08:53:00|465.38|463.38|465.2|463.2|465.38|463.38|465.1|463.1|26
1605257590000|2020-11-13 08:53:10|465.16|463.16|465.14|463.14|465.16|463.16|464.96|462.96|27
1605257600000|2020-11-13 08:53:20|465.13|463.13|465.4|463.4|465.4|463.4|465.12|463.12|30
1605257610000|2020-11-13 08:53:30|465.36|463.36|465.36|463.36|465.41|463.41|465.33|463.33|16
1605257620000|2020-11-13 08:53:40|465.49|463.49|465.78|463.78|465.8|463.8|465.49|463.49|23
1605257630000|2020-11-13 08:53:50|465.75|463.75|465.81|463.81|465.83|463.83|465.75|463.75|17
1605257640000|2020-11-13 08:54:00|465.82|463.82|465.7|463.7|465.82|463.82|465.59|463.59|27
1605257650000|2020-11-13 08:54:10|465.65|463.65|465.76|463.76|465.85|463.85|465.62|463.62|16
1605257660000|2020-11-13 08:54:20|465.75|463.75|465.77|463.77|465.8|463.8|465.75|463.75|11
1605257670000|2020-11-13 08:54:30|465.81|463.81|465.81|463.81|465.88|463.88|465.78|463.78|15
1605257680000|2020-11-13 08:54:40|465.82|463.82|465.87|463.87|465.88|463.88|465.81|463.81|18
1605257690000|2020-11-13 08:54:50|465.89|463.89|465.87|463.87|465.89|463.89|465.83|463.83|18
1605257700000|2020-11-13 08:55:00|465.86|463.86|465.93|463.93|465.95|463.95|465.84|463.84|19
1605257710000|2020-11-13 08:55:10|465.92|463.92|465.9|463.9|465.96|463.96|465.86|463.86|18
1605257720000|2020-11-13 08:55:20|465.93|463.93|465.9|463.9|465.93|463.93|465.85|463.85|27
1605257730000|2020-11-13 08:55:30|465.84|463.84|465.84|463.84|465.9|463.9|465.82|463.82|14
1605257740000|2020-11-13 08:55:40|465.86|463.86|465.87|463.87|465.88|463.88|465.83|463.83|13
1605257750000|2020-11-13 08:55:50|465.86|463.86|465.83|463.83|465.86|463.86|465.82|463.82|6
1605257760000|2020-11-13 08:56:00|465.82|463.82|465.86|463.86|465.93|463.93|465.82|463.82|10
1605257770000|2020-11-13 08:56:10|465.87|463.87|465.98|463.98|466.13|464.13|465.87|463.87|17
1605257780000|2020-11-13 08:56:20|466.04|464.04|466.12|464.12|466.12|464.12|466.02|464.02|4
1605257790000|2020-11-13 08:56:30|466.18|464.18|466.55|464.55|466.55|464.55|466.16|464.16|11
1605257800000|2020-11-13 08:56:40|466.53|464.53|466.71|464.71|466.74|464.74|466.45|464.45|33
1605257810000|2020-11-13 08:56:50|466.7|464.7|466.45|464.45|466.72|464.72|466.33|464.33|25
1605257820000|2020-11-13 08:57:00|466.46|464.46|466.84|464.84|467|465|466.46|464.46|33
1605257830000|2020-11-13 08:57:10|466.83|464.83|466.8|464.8|466.93|464.93|466.68|464.68|33
1605257840000|2020-11-13 08:57:20|466.91|464.91|466.89|464.89|466.93|464.93|466.85|464.85|23
1605257850000|2020-11-13 08:57:30|466.91|464.91|466.37|464.37|466.91|464.91|466.37|464.37|23
1605257860000|2020-11-13 08:57:40|466.38|464.38|466.18|464.18|466.38|464.38|466.04|464.04|25
1605257870000|2020-11-13 08:57:50|466.14|464.14|466.12|464.12|466.33|464.33|466.09|464.09|20
1605257880000|2020-11-13 08:58:00|466.13|464.13|465.96|463.96|466.14|464.14|465.96|463.96|18
1605257890000|2020-11-13 08:58:10|465.98|463.98|465.88|463.88|465.98|463.98|465.82|463.82|25
1605257900000|2020-11-13 08:58:20|465.92|463.92|465.86|463.86|465.92|463.92|465.8|463.8|20
1605257910000|2020-11-13 08:58:30|465.83|463.83|465.84|463.84|465.87|463.87|465.83|463.83|7
1605257920000|2020-11-13 08:58:40|465.83|463.83|465.7|463.7|465.83|463.83|465.7|463.7|7
1605257930000|2020-11-13 08:58:50|465.63|463.63|465.45|463.45|465.63|463.63|465.44|463.44|23
1605257940000|2020-11-13 08:59:00|465.46|463.46|465.38|463.38|465.46|463.46|465.33|463.33|23
1605257950000|2020-11-13 08:59:10|465.39|463.39|465.29|463.29|465.4|463.4|465.29|463.29|21
1605257960000|2020-11-13 08:59:20|465.36|463.36|465.54|463.54|465.55|463.55|465.29|463.29|27
1605257970000|2020-11-13 08:59:30|465.55|463.55|465.85|463.85|465.88|463.88|465.52|463.52|29
1605257980000|2020-11-13 08:59:40|466.07|464.07|466.12|464.12|466.45|464.45|466.07|464.07|31
1605257990000|2020-11-13 08:59:50|466.11|464.11|466.06|464.06|466.12|464.12|465.96|463.96|19
1605258000000|2020-11-13 09:00:00|466.1|464.1|466.32|464.32|466.36|464.36|466.1|464.1|23
1605258010000|2020-11-13 09:00:10|466.26|464.26|466.15|464.15|466.32|464.32|466.11|464.11|31
1605258020000|2020-11-13 09:00:20|466.14|464.14|466.17|464.17|466.23|464.23|466.04|464.04|29
1605258030000|2020-11-13 09:00:30|466.16|464.16|466.28|464.28|466.29|464.29|466.13|464.13|24
1605258040000|2020-11-13 09:00:40|466.29|464.29|466.23|464.23|466.31|464.31|466.19|464.19|18
1605258050000|2020-11-13 09:00:50|466.22|464.22|466.35|464.35|466.35|464.35|466.22|464.22|17
1605258060000|2020-11-13 09:01:00|466.36|464.36|466.5|464.5|466.51|464.51|466.34|464.34|23
1605258070000|2020-11-13 09:01:10|466.48|464.48|466.52|464.52|466.71|464.71|466.48|464.48|24
1605258080000|2020-11-13 09:01:20|466.53|464.53|466.94|464.94|466.94|464.94|466.43|464.43|29
1605258090000|2020-11-13 09:01:30|466.78|464.78|466.76|464.76|466.92|464.92|466.71|464.71|25
1605258100000|2020-11-13 09:01:40|466.75|464.75|466.86|464.86|466.86|464.86|466.69|464.69|26
1605258110000|2020-11-13 09:01:50|466.83|464.83|467.13|465.13|467.13|465.13|466.8|464.8|20
1605258120000|2020-11-13 09:02:00|467.14|465.14|467.18|465.18|467.18|465.18|467.14|465.14|3
1605258130000|2020-11-13 09:02:10|467.24|465.24|467.25|465.25|467.25|465.25|467.18|465.18|17
1605258140000|2020-11-13 09:02:20|467.24|465.24|467.27|465.27|467.31|465.31|467.24|465.24|15
1605258150000|2020-11-13 09:02:30|467.28|465.28|466.74|464.74|467.28|465.28|466.74|464.74|33
1605258160000|2020-11-13 09:02:40|466.73|464.73|466.46|464.46|466.73|464.73|466.43|464.43|25
1605258170000|2020-11-13 09:02:50|466.47|464.47|466.8|464.8|466.8|464.8|466.46|464.46|32
1605258180000|2020-11-13 09:03:00|466.82|464.82|467.21|465.21|467.21|465.21|466.82|464.82|25
1605258190000|2020-11-13 09:03:10|467.3|465.3|467.14|465.14|467.34|465.34|467.11|465.11|31
1605258200000|2020-11-13 09:03:20|467.15|465.15|467.2|465.2|467.24|465.24|467.11|465.11|17
1605258210000|2020-11-13 09:03:30|467.24|465.24|467.33|465.33|467.35|465.35|467.24|465.24|20
1605258220000|2020-11-13 09:03:40|467.32|465.32|467.27|465.27|467.36|465.36|467.21|465.21|28
1605258230000|2020-11-13 09:03:50|467.29|465.29|467.19|465.19|467.29|465.29|467.11|465.11|25
1605258240000|2020-11-13 09:04:00|467.21|465.21|467.47|465.47|467.47|465.47|467.21|465.21|13
1605258250000|2020-11-13 09:04:10|467.48|465.48|467.74|465.74|467.74|465.74|467.48|465.48|9
1605258260000|2020-11-13 09:04:20|467.73|465.73|467.82|465.82|467.85|465.85|467.71|465.71|22
1605258270000|2020-11-13 09:04:30|467.81|465.81|467.65|465.65|467.91|465.91|467.65|465.65|25
1605258280000|2020-11-13 09:04:40|467.63|465.63|467.5|465.5|467.63|465.63|467.4|465.4|10
1605258290000|2020-11-13 09:04:50|467.49|465.49|467.24|465.24|467.49|465.49|467.21|465.21|23
1605258300000|2020-11-13 09:05:00|467.26|465.26|467.01|465.01|467.26|465.26|467.01|465.01|18
1605258310000|2020-11-13 09:05:10|467.02|465.02|467.07|465.07|467.15|465.15|467.01|465.01|20
1605258320000|2020-11-13 09:05:20|467.06|465.06|467.02|465.02|467.16|465.16|467.02|465.02|27
1605258330000|2020-11-13 09:05:30|466.98|464.98|467.45|465.45|467.48|465.48|466.98|464.98|34
1605258340000|2020-11-13 09:05:40|467.46|465.46|467.26|465.26|467.52|465.52|467.26|465.26|25
1605258350000|2020-11-13 09:05:50|467.27|465.27|467.54|465.54|467.58|465.58|467.21|465.21|29
1605258360000|2020-11-13 09:06:00|467.56|465.56|467.69|465.69|467.7|465.7|467.52|465.52|22
1605258370000|2020-11-13 09:06:10|467.68|465.68|467.84|465.84|467.89|465.89|467.68|465.68|13
1605258380000|2020-11-13 09:06:20|467.81|465.81|467.86|465.86|467.98|465.98|467.78|465.78|30
1605258390000|2020-11-13 09:06:30|467.89|465.89|467.93|465.93|467.95|465.95|467.89|465.89|19
1605258400000|2020-11-13 09:06:40|467.94|465.94|468.22|466.22|468.34|466.34|467.94|465.94|26
1605258410000|2020-11-13 09:06:50|468.2|466.2|468.14|466.14|468.24|466.24|468.1|466.1|18
1605258420000|2020-11-13 09:07:00|468.12|466.12|468.18|466.18|468.23|466.23|468.06|466.06|28
1605258430000|2020-11-13 09:07:10|468.16|466.16|468.19|466.19|468.2|466.2|468.14|466.14|25
1605258440000|2020-11-13 09:07:20|468.2|466.2|468.24|466.24|468.27|466.27|468.18|466.18|15
1605258450000|2020-11-13 09:07:30|468.27|466.27|468.3|466.3|468.33|466.33|468.26|466.26|16
1605258460000|2020-11-13 09:07:40|468.31|466.31|468.27|466.27|468.31|466.31|468.27|466.27|15
1605258470000|2020-11-13 09:07:50|468.26|466.26|468.29|466.29|468.38|466.38|468.25|466.25|19
1605258480000|2020-11-13 09:08:00|468.28|466.28|468.33|466.33|468.34|466.34|468.27|466.27|16
1605258490000|2020-11-13 09:08:10|468.39|466.39|468.48|466.48|468.78|466.78|468.39|466.39|28
1605258500000|2020-11-13 09:08:20|468.51|466.51|468.63|466.63|468.75|466.75|468.47|466.47|27
1605258510000|2020-11-13 09:08:30|468.61|466.61|468.08|466.08|468.61|466.61|468.07|466.07|28
1605258520000|2020-11-13 09:08:40|468.06|466.06|468.2|466.2|468.2|466.2|468.06|466.06|16
1605258530000|2020-11-13 09:08:50|468.17|466.17|468.26|466.26|468.38|466.38|468.17|466.17|18
1605258540000|2020-11-13 09:09:00|468.23|466.23|468.25|466.25|468.25|466.25|468.11|466.11|23
1605258550000|2020-11-13 09:09:10|468.28|466.28|468.06|466.06|468.29|466.29|468.04|466.04|24
1605258560000|2020-11-13 09:09:20|468.08|466.08|467.75|465.75|468.08|466.08|467.74|465.74|22
1605258570000|2020-11-13 09:09:30|467.77|465.77|467.68|465.68|467.77|465.77|467.68|465.68|20
1605258580000|2020-11-13 09:09:40|467.69|465.69|467.78|465.78|467.83|465.83|467.67|465.67|20
1605258590000|2020-11-13 09:09:50|467.83|465.83|467.68|465.68|467.83|465.83|467.65|465.65|15
1605258600000|2020-11-13 09:10:00|467.67|465.67|467.56|465.56|467.67|465.67|467.54|465.54|17
1605258610000|2020-11-13 09:10:10|467.55|465.55|467.35|465.35|467.56|465.56|467.27|465.27|27
1605258620000|2020-11-13 09:10:20|467.33|465.33|467|465|467.33|465.33|466.99|464.99|27
1605258630000|2020-11-13 09:10:30|466.99|464.99|466.84|464.84|466.99|464.99|466.84|464.84|24
1605258640000|2020-11-13 09:10:40|466.85|464.85|466.97|464.97|467.19|465.19|466.81|464.81|28
1605258650000|2020-11-13 09:10:50|467|465|467.09|465.09|467.12|465.12|466.97|464.97|26
1605258660000|2020-11-13 09:11:00|467.12|465.12|467.1|465.1|467.12|465.12|467.05|465.05|27
1605258670000|2020-11-13 09:11:10|467.11|465.11|467.35|465.35|467.47|465.47|467.11|465.11|26
1605258680000|2020-11-13 09:11:20|467.38|465.38|467.3|465.3|467.43|465.43|467.3|465.3|18
1605258690000|2020-11-13 09:11:30|467.32|465.32|467.11|465.11|467.32|465.32|467.11|465.11|15
1605258700000|2020-11-13 09:11:40|467.1|465.1|467.06|465.06|467.1|465.1|467.04|465.04|14
1605258710000|2020-11-13 09:11:50|467.05|465.05|467.18|465.18|467.18|465.18|467.04|465.04|7
1605258720000|2020-11-13 09:12:00|467.2|465.2|467.23|465.23|467.33|465.33|467.17|465.17|23
1605258730000|2020-11-13 09:12:10|467.22|465.22|467.22|465.22|467.27|465.27|467.22|465.22|13
1605258740000|2020-11-13 09:12:20|467.21|465.21|467.37|465.37|467.37|465.37|467.17|465.17|19
1605258750000|2020-11-13 09:12:30|467.38|465.38|467.19|465.19|467.38|465.38|467.19|465.19|21
1605258760000|2020-11-13 09:12:40|467.18|465.18|467.23|465.23|467.23|465.23|467.16|465.16|15
1605258770000|2020-11-13 09:12:50|467.18|465.18|467.26|465.26|467.27|465.27|467.18|465.18|8
1605258780000|2020-11-13 09:13:00|467.25|465.25|467.2|465.2|467.26|465.26|467.18|465.18|20
1605258790000|2020-11-13 09:13:10|467.23|465.23|467.35|465.35|467.35|465.35|467.18|465.18|19
1605258800000|2020-11-13 09:13:20|467.34|465.34|467.49|465.49|467.49|465.49|467.34|465.34|19
1605258810000|2020-11-13 09:13:30|467.5|465.5|467.37|465.37|467.51|465.51|467.3|465.3|19
1605258820000|2020-11-13 09:13:40|467.4|465.4|467.36|465.36|467.4|465.4|467.34|465.34|19
1605258830000|2020-11-13 09:13:50|467.37|465.37|467.37|465.37|467.38|465.38|467.35|465.35|6
1605258840000|2020-11-13 09:14:00|467.36|465.36|467.37|465.37|467.4|465.4|467.35|465.35|13
1605258850000|2020-11-13 09:14:10|467.39|465.39|467.44|465.44|467.48|465.48|467.37|465.37|16
1605258860000|2020-11-13 09:14:20|467.41|465.41|467.74|465.74|467.77|465.77|467.41|465.41|32
1605258870000|2020-11-13 09:14:30|467.71|465.71|467.68|465.68|467.71|465.71|467.46|465.46|17
1605258880000|2020-11-13 09:14:40|467.69|465.69|467.74|465.74|467.75|465.75|467.68|465.68|18
1605258890000|2020-11-13 09:14:50|467.75|465.75|467.75|465.75|467.85|465.85|467.73|465.73|22
1605258900000|2020-11-13 09:15:00|467.76|465.76|467.91|465.91|467.96|465.96|467.72|465.72|27
1605258910000|2020-11-13 09:15:10|467.93|465.93|468.06|466.06|468.13|466.13|467.91|465.91|28
1605258920000|2020-11-13 09:15:20|468.05|466.05|467.73|465.73|468.05|466.05|467.73|465.73|26
1605258930000|2020-11-13 09:15:30|467.67|465.67|467.45|465.45|467.67|465.67|467.43|465.43|21
1605258940000|2020-11-13 09:15:40|467.44|465.44|467.43|465.43|467.47|465.47|467.41|465.41|22
1605258950000|2020-11-13 09:15:50|467.44|465.44|467.36|465.36|467.44|465.44|467.36|465.36|9
1605258960000|2020-11-13 09:16:00|467.37|465.37|467.31|465.31|467.37|465.37|467.29|465.29|18
1605258970000|2020-11-13 09:16:10|467.32|465.32|467.28|465.28|467.32|465.32|467.28|465.28|9
1605258980000|2020-11-13 09:16:20|467.27|465.27|467.2|465.2|467.27|465.27|467.19|465.19|11
1605258990000|2020-11-13 09:16:30|467.21|465.21|467.21|465.21|467.26|465.26|467.19|465.19|14
1605259000000|2020-11-13 09:16:40|467.2|465.2|466.92|464.92|467.2|465.2|466.88|464.88|27
1605259010000|2020-11-13 09:16:50|466.93|464.93|467.08|465.08|467.16|465.16|466.86|464.86|29
1605259020000|2020-11-13 09:17:00|467.07|465.07|467.33|465.33|467.34|465.34|467.07|465.07|32
1605259030000|2020-11-13 09:17:10|467.32|465.32|467.32|465.32|467.34|465.34|467.21|465.21|27
1605259040000|2020-11-13 09:17:20|467.2|465.2|467.19|465.19|467.32|465.32|467.13|465.13|18
1605259050000|2020-11-13 09:17:30|467.21|465.21|467.17|465.17|467.27|465.27|467.14|465.14|18
1605259060000|2020-11-13 09:17:40|467.18|465.18|467.34|465.34|467.36|465.36|467.16|465.16|24
1605259070000|2020-11-13 09:17:50|467.35|465.35|467.25|465.25|467.35|465.35|467.21|465.21|22
1605259080000|2020-11-13 09:18:00|467.22|465.22|467.41|465.41|467.56|465.56|467.22|465.22|27
1605259090000|2020-11-13 09:18:10|467.53|465.53|467.44|465.44|467.67|465.67|467.41|465.41|27
1605259100000|2020-11-13 09:18:20|467.38|465.38|467.62|465.62|467.62|465.62|467.38|465.38|19
1605259110000|2020-11-13 09:18:30|467.61|465.61|467.69|465.69|467.88|465.88|467.61|465.61|15
1605259120000|2020-11-13 09:18:40|467.68|465.68|467.65|465.65|467.79|465.79|467.65|465.65|23
1605259130000|2020-11-13 09:18:50|467.68|465.68|467.56|465.56|467.77|465.77|467.52|465.52|21
1605259140000|2020-11-13 09:19:00|467.57|465.57|467.68|465.68|467.71|465.71|467.55|465.55|23
1605259150000|2020-11-13 09:19:10|467.69|465.69|467.56|465.56|467.73|465.73|467.56|465.56|27
1605259160000|2020-11-13 09:19:20|467.55|465.55|467.58|465.58|467.58|465.58|467.52|465.52|13
1605259170000|2020-11-13 09:19:30|467.56|465.56|467.74|465.74|467.75|465.75|467.56|465.56|20
1605259180000|2020-11-13 09:19:40|467.73|465.73|467.73|465.73|467.8|465.8|467.7|465.7|22
1605259190000|2020-11-13 09:19:50|467.72|465.72|467.7|465.7|467.74|465.74|467.66|465.66|18
1605259200000|2020-11-13 09:20:00|467.69|465.69|467.79|465.79|467.79|465.79|467.69|465.69|19
1605259210000|2020-11-13 09:20:10|467.93|465.93|468.02|466.02|468.11|466.11|467.93|465.93|29
1605259220000|2020-11-13 09:20:20|468.01|466.01|468.01|466.01|468.07|466.07|467.98|465.98|19
1605259230000|2020-11-13 09:20:30|468|466|467.99|465.99|468|466|467.85|465.85|22
1605259240000|2020-11-13 09:20:40|468.08|466.08|468.06|466.06|468.12|466.12|468.06|466.06|8
1605259250000|2020-11-13 09:20:50|468.07|466.07|468.09|466.09|468.1|466.1|468.07|466.07|7
1605259260000|2020-11-13 09:21:00|468.1|466.1|468.15|466.15|468.15|466.15|468.1|466.1|10
1605259270000|2020-11-13 09:21:10|468.16|466.16|468.29|466.29|468.29|466.29|468.12|466.12|16
1605259280000|2020-11-13 09:21:20|468.28|466.28|468.3|466.3|468.35|466.35|468.25|466.25|19
1605259290000|2020-11-13 09:21:30|468.34|466.34|468.43|466.43|468.58|466.58|468.3|466.3|24
1605259300000|2020-11-13 09:21:40|468.41|466.41|468.61|466.61|468.61|466.61|468.41|466.41|21
1605259310000|2020-11-13 09:21:50|468.57|466.57|468.55|466.55|468.6|466.6|468.5|466.5|20
1605259320000|2020-11-13 09:22:00|468.5|466.5|468.62|466.62|468.62|466.62|468.49|466.49|13
1605259330000|2020-11-13 09:22:10|468.64|466.64|468.78|466.78|468.91|466.91|468.57|466.57|7
1605259340000|2020-11-13 09:22:20|468.81|466.81|468.97|466.97|468.97|466.97|468.81|466.81|17
1605259350000|2020-11-13 09:22:30|468.99|466.99|469.17|467.17|469.17|467.17|468.99|466.99|23
1605259360000|2020-11-13 09:22:40|469.16|467.16|469.12|467.12|469.2|467.2|469.1|467.1|29
1605259370000|2020-11-13 09:22:50|469.13|467.13|468.84|466.84|469.13|467.13|468.82|466.82|24
1605259380000|2020-11-13 09:23:00|468.83|466.83|468.83|466.83|468.85|466.85|468.81|466.81|11
1605259390000|2020-11-13 09:23:10|468.84|466.84|469.24|467.24|469.24|467.24|468.81|466.81|26
1605259400000|2020-11-13 09:23:20|469.19|467.19|469.17|467.17|469.28|467.28|469.04|467.04|23
1605259410000|2020-11-13 09:23:30|469.15|467.15|469|467|469.2|467.2|468.98|466.98|29
1605259420000|2020-11-13 09:23:40|468.99|466.99|468.91|466.91|469.09|467.09|468.91|466.91|27
1605259430000|2020-11-13 09:23:50|468.9|466.9|468.79|466.79|468.94|466.94|468.78|466.78|21
1605259440000|2020-11-13 09:24:00|468.8|466.8|468.87|466.87|468.91|466.91|468.77|466.77|22
1605259450000|2020-11-13 09:24:10|468.9|466.9|469.14|467.14|469.2|467.2|468.88|466.88|23
1605259460000|2020-11-13 09:24:20|469.16|467.16|469.14|467.14|469.19|467.19|469.08|467.08|24
1605259470000|2020-11-13 09:24:30|469.13|467.13|469.11|467.11|469.2|467.2|469.09|467.09|23
1605259480000|2020-11-13 09:24:40|469.14|467.14|469.15|467.15|469.24|467.24|469.11|467.11|15
1605259490000|2020-11-13 09:24:50|469.16|467.16|469.03|467.03|469.16|467.16|469.03|467.03|15
1605259500000|2020-11-13 09:25:00|468.97|466.97|469.03|467.03|469.05|467.05|468.95|466.95|22
1605259510000|2020-11-13 09:25:10|468.96|466.96|469.1|467.1|469.12|467.12|468.95|466.95|17
1605259520000|2020-11-13 09:25:20|469.12|467.12|469.16|467.16|469.28|467.28|469.08|467.08|29
1605259530000|2020-11-13 09:25:30|469.18|467.18|469.22|467.22|469.26|467.26|469.16|467.16|22
1605259540000|2020-11-13 09:25:40|469.24|467.24|469.28|467.28|469.3|467.3|469.17|467.17|22
1605259550000|2020-11-13 09:25:50|469.29|467.29|469.41|467.41|469.41|467.41|469.26|467.26|16
1605259560000|2020-11-13 09:26:00|469.46|467.46|469.42|467.42|469.46|467.46|469.37|467.37|14
1605259570000|2020-11-13 09:26:10|469.41|467.41|469.39|467.39|469.41|467.41|469.37|467.37|13
1605259580000|2020-11-13 09:26:20|469.38|467.38|469.2|467.2|469.38|467.38|469.18|467.18|20
1605259590000|2020-11-13 09:26:30|469.15|467.15|469.17|467.17|469.22|467.22|469.06|467.06|21
1605259600000|2020-11-13 09:26:40|469.21|467.21|469.36|467.36|469.36|467.36|469.21|467.21|28
1605259610000|2020-11-13 09:26:50|469.34|467.34|469.37|467.37|469.37|467.37|469.32|467.32|21
1605259620000|2020-11-13 09:27:00|469.39|467.39|469.62|467.62|469.62|467.62|469.39|467.39|22
1605259630000|2020-11-13 09:27:10|469.61|467.61|469.62|467.62|469.62|467.62|469.58|467.58|18
1605259640000|2020-11-13 09:27:20|469.61|467.61|469.59|467.59|469.62|467.62|469.58|467.58|17
1605259650000|2020-11-13 09:27:30|469.61|467.61|469.8|467.8|469.84|467.84|469.59|467.59|22
1605259660000|2020-11-13 09:27:40|469.79|467.79|469.84|467.84|469.84|467.84|469.73|467.73|13
1605259670000|2020-11-13 09:27:50|469.78|467.78|469.63|467.63|469.78|467.78|469.61|467.61|24
1605259680000|2020-11-13 09:28:00|469.65|467.65|469.76|467.76|469.77|467.77|469.63|467.63|16
1605259690000|2020-11-13 09:28:10|469.78|467.78|469.76|467.76|469.78|467.78|469.68|467.68|31
1605259700000|2020-11-13 09:28:20|469.75|467.75|469.73|467.73|469.77|467.77|469.68|467.68|18
1605259710000|2020-11-13 09:28:30|469.72|467.72|469.72|467.72|469.74|467.74|469.7|467.7|15
1605259720000|2020-11-13 09:28:40|469.71|467.71|469.63|467.63|469.73|467.73|469.63|467.63|16
1605259730000|2020-11-13 09:28:50|469.52|467.52|469.22|467.22|469.52|467.52|469.19|467.19|31
1605259740000|2020-11-13 09:29:00|469.21|467.21|469.22|467.22|469.27|467.27|469.21|467.21|21
1605259750000|2020-11-13 09:29:10|469.24|467.24|469.2|467.2|469.26|467.26|469.2|467.2|13
1605259760000|2020-11-13 09:29:20|469.21|467.21|469.28|467.28|469.31|467.31|469.2|467.2|13
1605259770000|2020-11-13 09:29:30|469.27|467.27|469.63|467.63|469.64|467.64|469.26|467.26|31
1605259780000|2020-11-13 09:29:40|469.55|467.55|469.62|467.62|469.65|467.65|469.53|467.53|13
1605259790000|2020-11-13 09:29:50|469.6|467.6|469.48|467.48|469.62|467.62|469.48|467.48|7
1605259800000|2020-11-13 09:30:00|469.47|467.47|469.56|467.56|469.59|467.59|469.47|467.47|8
1605259810000|2020-11-13 09:30:10|469.59|467.59|469.59|467.59|469.6|467.6|469.59|467.59|3
1605259820000|2020-11-13 09:30:20|469.6|467.6|469.59|467.59|469.6|467.6|469.58|467.58|5
1605259830000|2020-11-13 09:30:30|469.6|467.6|469.63|467.63|469.63|467.63|469.59|467.59|7
1605259840000|2020-11-13 09:30:40|469.67|467.67|469.73|467.73|469.73|467.73|469.67|467.67|7
1605259850000|2020-11-13 09:30:50|469.72|467.72|469.73|467.73|469.73|467.73|469.71|467.71|8
1605259860000|2020-11-13 09:31:00|469.72|467.72|469.73|467.73|469.73|467.73|469.72|467.72|2
1605259870000|2020-11-13 09:31:10|469.71|467.71|469.61|467.61|469.71|467.71|469.61|467.61|6
1605259880000|2020-11-13 09:31:20|469.6|467.6|468.87|466.87|469.6|467.6|468.87|466.87|14
1605259890000|2020-11-13 09:31:30|468.91|466.91|468.93|466.93|469.04|467.04|468.89|466.89|28
1605259900000|2020-11-13 09:31:40|468.92|466.92|469|467|469|467|468.92|466.92|22
1605259910000|2020-11-13 09:31:50|469.03|467.03|468.94|466.94|469.03|467.03|468.89|466.89|17
1605259920000|2020-11-13 09:32:00|468.98|466.98|468.95|466.95|469.06|467.06|468.94|466.94|22
1605259930000|2020-11-13 09:32:10|468.93|466.93|468.8|466.8|468.93|466.93|468.8|466.8|19
1605259940000|2020-11-13 09:32:20|468.82|466.82|468.82|466.82|468.9|466.9|468.81|466.81|23
1605259950000|2020-11-13 09:32:30|468.81|466.81|468.63|466.63|468.82|466.82|468.63|466.63|19
1605259960000|2020-11-13 09:32:40|468.64|466.64|468.67|466.67|468.68|466.68|468.46|466.46|19
1605259970000|2020-11-13 09:32:50|468.68|466.68|468.53|466.53|468.68|466.68|468.5|466.5|19
1605259980000|2020-11-13 09:33:00|468.52|466.52|468.57|466.57|468.63|466.63|468.52|466.52|15
1605259990000|2020-11-13 09:33:10|468.56|466.56|468.44|466.44|468.61|466.61|468.38|466.38|26
1605260000000|2020-11-13 09:33:20|468.43|466.43|468.37|466.37|468.46|466.46|468.37|466.37|17
1605260010000|2020-11-13 09:33:30|468.32|466.32|468.17|466.17|468.32|466.32|468.17|466.17|15
1605260020000|2020-11-13 09:33:40|468.18|466.18|468.02|466.02|468.18|466.18|467.98|465.98|18
1605260030000|2020-11-13 09:33:50|468.05|466.05|468.13|466.13|468.13|466.13|467.88|465.88|23
1605260040000|2020-11-13 09:34:00|468.15|466.15|468.43|466.43|468.61|466.61|468.15|466.15|26
1605260050000|2020-11-13 09:34:10|468.57|466.57|468.4|466.4|468.57|466.57|468.38|466.38|16
1605260060000|2020-11-13 09:34:20|468.55|466.55|468.31|466.31|468.55|466.55|468.21|466.21|23
1605260070000|2020-11-13 09:34:30|468.51|466.51|468.43|466.43|468.54|466.54|468.34|466.34|18
1605260080000|2020-11-13 09:34:40|468.41|466.41|468.39|466.39|468.41|466.41|468.37|466.37|9
1605260090000|2020-11-13 09:34:50|468.37|466.37|468.34|466.34|468.37|466.37|468.34|466.34|5
1605260100000|2020-11-13 09:35:00|468.35|466.35|468.36|466.36|468.44|466.44|468.33|466.33|14
1605260110000|2020-11-13 09:35:10|468.39|466.39|468.46|466.46|468.5|466.5|468.39|466.39|12
1605260120000|2020-11-13 09:35:20|468.45|466.45|468.4|466.4|468.46|466.46|468.38|466.38|12
1605260130000|2020-11-13 09:35:30|468.38|466.38|468.36|466.36|468.38|466.38|468.32|466.32|18
1605260140000|2020-11-13 09:35:40|468.4|466.4|468.33|466.33|468.4|466.4|468.32|466.32|10
1605260150000|2020-11-13 09:35:50|468.32|466.32|467.96|465.96|468.32|466.32|467.96|465.96|24
1605260160000|2020-11-13 09:36:00|467.98|465.98|468.01|466.01|468.02|466.02|467.95|465.95|17
1605260170000|2020-11-13 09:36:10|467.99|465.99|468.06|466.06|468.06|466.06|467.99|465.99|10
1605260180000|2020-11-13 09:36:20|468.09|466.09|468.27|466.27|468.29|466.29|468.02|466.02|18
1605260190000|2020-11-13 09:36:30|468.26|466.26|468.41|466.41|468.41|466.41|468.26|466.26|12
1605260200000|2020-11-13 09:36:40|468.38|466.38|468.25|466.25|468.43|466.43|468.24|466.24|18
1605260210000|2020-11-13 09:36:50|468.23|466.23|468.28|466.28|468.31|466.31|468.23|466.23|20
1605260220000|2020-11-13 09:37:00|468.31|466.31|468.22|466.22|468.32|466.32|468.22|466.22|26
1605260230000|2020-11-13 09:37:10|468.23|466.23|468.29|466.29|468.29|466.29|468.18|466.18|21
1605260240000|2020-11-13 09:37:20|468.25|466.25|468.32|466.32|468.33|466.33|468.25|466.25|15
1605260250000|2020-11-13 09:37:30|468.33|466.33|468.28|466.28|468.33|466.33|468.28|466.28|11
1605260260000|2020-11-13 09:37:40|468.29|466.29|468.33|466.33|468.34|466.34|468.29|466.29|16
1605260270000|2020-11-13 09:37:50|468.31|466.31|468.36|466.36|468.37|466.37|468.31|466.31|13
1605260280000|2020-11-13 09:38:00|468.37|466.37|468.36|466.36|468.38|466.38|468.36|466.36|12
1605260290000|2020-11-13 09:38:10|468.37|466.37|468.34|466.34|468.37|466.37|468.33|466.33|11
1605260300000|2020-11-13 09:38:20|468.33|466.33|468.35|466.35|468.37|466.37|468.32|466.32|15
1605260310000|2020-11-13 09:38:30|468.34|466.34|468.32|466.32|468.34|466.34|468.31|466.31|5
1605260320000|2020-11-13 09:38:40|468.34|466.34|468.37|466.37|468.38|466.38|468.34|466.34|4
1605260330000|2020-11-13 09:38:50|468.38|466.38|468.38|466.38|468.38|466.38|468.38|466.38|1
1605260340000|2020-11-13 09:39:00|468.37|466.37|468.37|466.37|468.38|466.38|468.32|466.32|9
1605260350000|2020-11-13 09:39:10|468.36|466.36|468.38|466.38|468.39|466.39|468.35|466.35|6
1605260360000|2020-11-13 09:39:20|468.39|466.39|468.31|466.31|468.41|466.41|468.29|466.29|17
1605260370000|2020-11-13 09:39:30|468.29|466.29|468.3|466.3|468.3|466.3|468.26|466.26|10
1605260380000|2020-11-13 09:39:40|468.29|466.29|468.45|466.45|468.51|466.51|468.27|466.27|15
1605260390000|2020-11-13 09:39:50|468.46|466.46|468.41|466.41|468.46|466.46|468.41|466.41|11
1605260400000|2020-11-13 09:40:00|468.42|466.42|468.33|466.33|468.43|466.43|468.33|466.33|11
1605260410000|2020-11-13 09:40:10|468.31|466.31|468.11|466.11|468.31|466.31|468.1|466.1|19
1605260420000|2020-11-13 09:40:20|468.12|466.12|468.31|466.31|468.31|466.31|468.12|466.12|20
1605260430000|2020-11-13 09:40:30|468.32|466.32|468.28|466.28|468.35|466.35|468.28|466.28|22
1605260440000|2020-11-13 09:40:40|468.26|466.26|468.27|466.27|468.28|466.28|468.23|466.23|12
1605260450000|2020-11-13 09:40:50|468.28|466.28|468.19|466.19|468.28|466.28|468.17|466.17|23
1605260460000|2020-11-13 09:41:00|468.18|466.18|468.19|466.19|468.24|466.24|468.18|466.18|20
1605260470000|2020-11-13 09:41:10|468.21|466.21|468.24|466.24|468.25|466.25|468.2|466.2|12
1605260480000|2020-11-13 09:41:20|468.23|466.23|468.19|466.19|468.23|466.23|468.19|466.19|14
1605260490000|2020-11-13 09:41:30|468.18|466.18|468.17|466.17|468.18|466.18|468.16|466.16|10
1605260500000|2020-11-13 09:41:40|468.18|466.18|468.08|466.08|468.19|466.19|468.08|466.08|16
1605260510000|2020-11-13 09:41:50|468.07|466.07|468.17|466.17|468.18|466.18|467.98|465.98|22
1605260520000|2020-11-13 09:42:00|468.18|466.18|468.35|466.35|468.38|466.38|468.17|466.17|19
1605260530000|2020-11-13 09:42:10|468.34|466.34|468.62|466.62|468.62|466.62|468.34|466.34|16
1605260540000|2020-11-13 09:42:20|468.64|466.64|468.54|466.54|468.67|466.67|468.54|466.54|22
1605260550000|2020-11-13 09:42:30|468.59|466.59|468.56|466.56|468.64|466.64|468.53|466.53|19
1605260560000|2020-11-13 09:42:40|468.57|466.57|468.45|466.45|468.57|466.57|468.4|466.4|23
1605260570000|2020-11-13 09:42:50|468.48|466.48|468.36|466.36|468.49|466.49|468.34|466.34|7
1605260580000|2020-11-13 09:43:00|468.37|466.37|468.59|466.59|468.63|466.63|468.37|466.37|19
1605260590000|2020-11-13 09:43:10|468.58|466.58|468.56|466.56|468.67|466.67|468.53|466.53|28
1605260600000|2020-11-13 09:43:20|468.52|466.52|468.57|466.57|468.66|466.66|468.5|466.5|20
1605260610000|2020-11-13 09:43:30|468.56|466.56|468.47|466.47|468.59|466.59|468.44|466.44|24
1605260620000|2020-11-13 09:43:40|468.43|466.43|468.14|466.14|468.43|466.43|468.14|466.14|30
1605260630000|2020-11-13 09:43:50|468.15|466.15|468.23|466.23|468.27|466.27|468.15|466.15|22
1605260640000|2020-11-13 09:44:00|468.22|466.22|468.2|466.2|468.22|466.22|468.11|466.11|25
1605260650000|2020-11-13 09:44:10|468.21|466.21|468.17|466.17|468.28|466.28|468.16|466.16|19
1605260660000|2020-11-13 09:44:20|468.16|466.16|468.24|466.24|468.24|466.24|468.1|466.1|28
1605260670000|2020-11-13 09:44:30|468.25|466.25|468.24|466.24|468.25|466.25|468.19|466.19|26
1605260680000|2020-11-13 09:44:40|468.25|466.25|468.32|466.32|468.38|466.38|468.25|466.25|17
1605260690000|2020-11-13 09:44:50|468.31|466.31|468.31|466.31|468.37|466.37|468.28|466.28|16
1605260700000|2020-11-13 09:45:00|468.38|466.38|468.26|466.26|468.38|466.38|468.26|466.26|22
1605260710000|2020-11-13 09:45:10|468.29|466.29|468.26|466.26|468.34|466.34|468.25|466.25|20
1605260720000|2020-11-13 09:45:20|468.25|466.25|468.08|466.08|468.25|466.25|468.08|466.08|24
1605260730000|2020-11-13 09:45:30|468.09|466.09|468.02|466.02|468.09|466.09|468.01|466.01|7
1605260740000|2020-11-13 09:45:40|468|466|467.9|465.9|468|466|467.86|465.86|8
1605260750000|2020-11-13 09:45:50|467.89|465.89|467.41|465.41|467.89|465.89|467.41|465.41|21
1605260760000|2020-11-13 09:46:00|467.36|465.36|467.4|465.4|467.58|465.58|467.33|465.33|31
1605260770000|2020-11-13 09:46:10|467.42|465.42|467.44|465.44|467.47|465.47|467.37|465.37|25
1605260780000|2020-11-13 09:46:20|467.45|465.45|467.38|465.38|467.46|465.46|467.33|465.33|30
1605260790000|2020-11-13 09:46:30|467.36|465.36|467.31|465.31|467.44|465.44|467.31|465.31|26
1605260800000|2020-11-13 09:46:40|467.36|465.36|467.34|465.34|467.36|465.36|467.28|465.28|19
1605260810000|2020-11-13 09:46:50|467.33|465.33|467.3|465.3|467.33|465.33|467.3|465.3|9
1605260820000|2020-11-13 09:47:00|467.27|465.27|467.21|465.21|467.34|465.34|467.21|465.21|25
1605260830000|2020-11-13 09:47:10|467.2|465.2|467.19|465.19|467.22|465.22|467.15|465.15|15
1605260840000|2020-11-13 09:47:20|467.16|465.16|467.25|465.25|467.3|465.3|467.13|465.13|22
1605260850000|2020-11-13 09:47:30|467.24|465.24|467.06|465.06|467.3|465.3|467.06|465.06|21
1605260860000|2020-11-13 09:47:40|467.04|465.04|467.08|465.08|467.14|465.14|467.04|465.04|24
1605260870000|2020-11-13 09:47:50|467.09|465.09|467.11|465.11|467.2|465.2|467.08|465.08|23
1605260880000|2020-11-13 09:48:00|467.12|465.12|467.14|465.14|467.14|465.14|467.08|465.08|15
1605260890000|2020-11-13 09:48:10|467.12|465.12|467.44|465.44|467.45|465.45|467.12|465.12|18
1605260900000|2020-11-13 09:48:20|467.45|465.45|467.79|465.79|467.79|465.79|467.44|465.44|15
1605260910000|2020-11-13 09:48:30|467.82|465.82|468.03|466.03|468.06|466.06|467.8|465.8|25
1605260920000|2020-11-13 09:48:40|468.01|466.01|467.96|465.96|468.03|466.03|467.79|465.79|33
1605260930000|2020-11-13 09:48:50|467.97|465.97|468.1|466.1|468.14|466.14|467.97|465.97|32
1605260940000|2020-11-13 09:49:00|468.09|466.09|468.07|466.07|468.14|466.14|468.01|466.01|31
1605260950000|2020-11-13 09:49:10|468.04|466.04|468.14|466.14|468.19|466.19|468.04|466.04|22
1605260960000|2020-11-13 09:49:20|468.18|466.18|468.34|466.34|468.36|466.36|468.17|466.17|25
1605260970000|2020-11-13 09:49:30|468.35|466.35|468.55|466.55|468.55|466.55|468.31|466.31|24
1605260980000|2020-11-13 09:49:40|468.53|466.53|468.51|466.51|468.53|466.53|468.48|466.48|7
1605260990000|2020-11-13 09:49:50|468.53|466.53|468.6|466.6|468.6|466.6|468.53|466.53|16
1605261000000|2020-11-13 09:50:00|468.62|466.62|468.93|466.93|468.95|466.95|468.54|466.54|21
1605261010000|2020-11-13 09:50:10|468.94|466.94|469.07|467.07|469.08|467.08|468.93|466.93|19
1605261020000|2020-11-13 09:50:20|469.08|467.08|469.04|467.04|469.08|467.08|469.01|467.01|18
1605261030000|2020-11-13 09:50:30|469.06|467.06|468.86|466.86|469.07|467.07|468.86|466.86|21
1605261040000|2020-11-13 09:50:40|468.87|466.87|468.79|466.79|469.04|467.04|468.77|466.77|26
1605261050000|2020-11-13 09:50:50|468.8|466.8|468.76|466.76|468.82|466.82|468.75|466.75|23
1605261060000|2020-11-13 09:51:00|468.77|466.77|468.75|466.75|468.81|466.81|468.75|466.75|16
1605261070000|2020-11-13 09:51:10|468.74|466.74|468.62|466.62|468.74|466.74|468.51|466.51|17
1605261080000|2020-11-13 09:51:20|468.61|466.61|468.78|466.78|468.8|466.8|468.6|466.6|14
1605261090000|2020-11-13 09:51:30|468.8|466.8|468.72|466.72|468.8|466.8|468.68|466.68|17
1605261100000|2020-11-13 09:51:40|468.71|466.71|468.74|466.74|468.74|466.74|468.65|466.65|17
1605261110000|2020-11-13 09:51:50|468.76|466.76|468.71|466.71|468.76|466.76|468.71|466.71|11
1605261120000|2020-11-13 09:52:00|468.69|466.69|468.72|466.72|468.73|466.73|468.68|466.68|12
1605261130000|2020-11-13 09:52:10|468.73|466.73|468.69|466.69|468.73|466.73|468.67|466.67|11
1605261140000|2020-11-13 09:52:20|468.68|466.68|468.7|466.7|468.71|466.71|468.68|466.68|6
1605261150000|2020-11-13 09:52:30|468.68|466.68|468.7|466.7|468.71|466.71|468.66|466.66|7
1605261160000|2020-11-13 09:52:40|468.69|466.69|468.7|466.7|468.75|466.75|468.69|466.69|25
1605261170000|2020-11-13 09:52:50|468.71|466.71|468.92|466.92|468.92|466.92|468.68|466.68|21
1605261180000|2020-11-13 09:53:00|468.89|466.89|468.81|466.81|468.89|466.89|468.74|466.74|23
1605261190000|2020-11-13 09:53:10|468.85|466.85|468.82|466.82|468.86|466.86|468.78|466.78|23
1605261200000|2020-11-13 09:53:20|468.81|466.81|468.71|466.71|468.83|466.83|468.71|466.71|24
1605261210000|2020-11-13 09:53:30|468.7|466.7|468.62|466.62|468.7|466.7|468.62|466.62|18
1605261220000|2020-11-13 09:53:40|468.65|466.65|468.66|466.66|468.69|466.69|468.64|466.64|15
1605261230000|2020-11-13 09:53:50|468.65|466.65|468.64|466.64|468.69|466.69|468.6|466.6|19
1605261240000|2020-11-13 09:54:00|468.67|466.67|468.48|466.48|468.68|466.68|468.45|466.45|23
1605261250000|2020-11-13 09:54:10|468.49|466.49|468.71|466.71|468.73|466.73|468.39|466.39|26
1605261260000|2020-11-13 09:54:20|468.7|466.7|469.05|467.05|469.07|467.07|468.7|466.7|25
1605261270000|2020-11-13 09:54:30|469.04|467.04|468.85|466.85|469.1|467.1|468.78|466.78|24
1605261280000|2020-11-13 09:54:40|468.8|466.8|468.7|466.7|468.84|466.84|468.68|466.68|19
1605261290000|2020-11-13 09:54:50|468.68|466.68|468.72|466.72|468.74|466.74|468.66|466.66|14
1605261300000|2020-11-13 09:55:00|468.71|466.71|468.81|466.81|468.84|466.84|468.71|466.71|21
1605261310000|2020-11-13 09:55:10|468.83|466.83|468.98|466.98|468.98|466.98|468.7|466.7|24
1605261320000|2020-11-13 09:55:20|468.94|466.94|468.8|466.8|468.96|466.96|468.78|466.78|19
1605261330000|2020-11-13 09:55:30|468.79|466.79|468.9|466.9|468.94|466.94|468.79|466.79|16
1605261340000|2020-11-13 09:55:40|468.91|466.91|468.92|466.92|468.93|466.93|468.89|466.89|17
1605261350000|2020-11-13 09:55:50|468.93|466.93|468.77|466.77|468.96|466.96|468.77|466.77|16
1605261360000|2020-11-13 09:56:00|468.78|466.78|468.87|466.87|468.88|466.88|468.75|466.75|19
1605261370000|2020-11-13 09:56:10|468.85|466.85|468.92|466.92|468.92|466.92|468.81|466.81|22
1605261380000|2020-11-13 09:56:20|468.93|466.93|468.89|466.89|468.93|466.93|468.88|466.88|17
1605261390000|2020-11-13 09:56:30|468.9|466.9|468.87|466.87|468.9|466.9|468.83|466.83|20
1605261400000|2020-11-13 09:56:40|468.88|466.88|468.87|466.87|468.88|466.88|468.87|466.87|2
1605261410000|2020-11-13 09:56:50|468.86|466.86|468.85|466.85|468.86|466.86|468.83|466.83|13
1605261420000|2020-11-13 09:57:00|468.86|466.86|468.84|466.84|468.86|466.86|468.83|466.83|12
1605261430000|2020-11-13 09:57:10|468.85|466.85|468.86|466.86|468.86|466.86|468.85|466.85|2
1605261440000|2020-11-13 09:57:20|468.85|466.85|468.91|466.91|468.91|466.91|468.85|466.85|6
1605261450000|2020-11-13 09:57:30|468.93|466.93|469.17|467.17|469.17|467.17|468.92|466.92|12
1605261460000|2020-11-13 09:57:40|469.16|467.16|469.04|467.04|469.17|467.17|469.04|467.04|24
1605261470000|2020-11-13 09:57:50|469.05|467.05|469.14|467.14|469.14|467.14|469.05|467.05|11
1605261480000|2020-11-13 09:58:00|469.1|467.1|468.87|466.87|469.1|467.1|468.7|466.7|22
1605261490000|2020-11-13 09:58:10|468.86|466.86|468.74|466.74|468.86|466.86|468.74|466.74|10
1605261500000|2020-11-13 09:58:20|468.75|466.75|468.77|466.77|468.77|466.77|468.75|466.75|3
1605261510000|2020-11-13 09:58:30|468.75|466.75|468.65|466.65|468.75|466.75|468.65|466.65|8
1605261520000|2020-11-13 09:58:40|468.64|466.64|468.65|466.65|468.65|466.65|468.64|466.64|2
1605261530000|2020-11-13 09:58:50|468.67|466.67|468.65|466.65|468.68|466.68|468.65|466.65|6
1605261540000|2020-11-13 09:59:00|468.64|466.64|468.6|466.6|468.64|466.64|468.6|466.6|9
1605261550000|2020-11-13 09:59:10|468.59|466.59|468.58|466.58|468.6|466.6|468.57|466.57|9
1605261560000|2020-11-13 09:59:20|468.59|466.59|468.56|466.56|468.59|466.59|468.56|466.56|8
1605261570000|2020-11-13 09:59:30|468.59|466.59|468.65|466.65|468.65|466.65|468.59|466.59|6
1605261580000|2020-11-13 09:59:40|468.63|466.63|468.61|466.61|468.65|466.65|468.59|466.59|7
1605261590000|2020-11-13 09:59:50|468.6|466.6|468.51|466.51|468.62|466.62|468.49|466.49|17
1605261600000|2020-11-13 10:00:00|468.5|466.5|468.43|466.43|468.5|466.5|468.43|466.43|3
1605261610000|2020-11-13 10:00:10|468.39|466.39|468.26|466.26|468.39|466.39|468.24|466.24|18
1605261620000|2020-11-13 10:00:20|468.25|466.25|468.19|466.19|468.25|466.25|468.19|466.19|16
1605261630000|2020-11-13 10:00:30|468.2|466.2|468.14|466.14|468.23|466.23|468.13|466.13|18
1605261640000|2020-11-13 10:00:40|468.13|466.13|468.2|466.2|468.23|466.23|468.13|466.13|19
1605261650000|2020-11-13 10:00:50|468.19|466.19|468.19|466.19|468.22|466.22|468.18|466.18|19
1605261660000|2020-11-13 10:01:00|468.17|466.17|468.18|466.18|468.28|466.28|468.09|466.09|21
1605261670000|2020-11-13 10:01:10|468.17|466.17|468.16|466.16|468.19|466.19|468.15|466.15|9
1605261680000|2020-11-13 10:01:20|468.17|466.17|468.1|466.1|468.17|466.17|468.1|466.1|11
1605261690000|2020-11-13 10:01:30|468.09|466.09|467.95|465.95|468.11|466.11|467.87|465.87|17
1605261700000|2020-11-13 10:01:40|467.99|465.99|467.98|465.98|468.01|466.01|467.89|465.89|20
1605261710000|2020-11-13 10:01:50|468.07|466.07|468.27|466.27|468.27|466.27|468.07|466.07|10
1605261720000|2020-11-13 10:02:00|468.21|466.21|468.19|466.19|468.32|466.32|468.19|466.19|24
1605261730000|2020-11-13 10:02:10|468.22|466.22|468.06|466.06|468.29|466.29|468.05|466.05|27
1605261740000|2020-11-13 10:02:20|468.05|466.05|467.94|465.94|468.07|466.07|467.86|465.86|13
1605261750000|2020-11-13 10:02:30|467.89|465.89|467.94|465.94|467.94|465.94|467.89|465.89|12
1605261760000|2020-11-13 10:02:40|467.96|465.96|468.1|466.1|468.18|466.18|467.96|465.96|16
1605261770000|2020-11-13 10:02:50|468.05|466.05|467.98|465.98|468.09|466.09|467.96|465.96|20
1605261780000|2020-11-13 10:03:00|467.97|465.97|467.99|465.99|468.04|466.04|467.94|465.94|25
1605261790000|2020-11-13 10:03:10|467.97|465.97|468|466|468.07|466.07|467.96|465.96|22
1605261800000|2020-11-13 10:03:20|468.01|466.01|468.08|466.08|468.11|466.11|468.01|466.01|21
1605261810000|2020-11-13 10:03:30|468.07|466.07|467.91|465.91|468.1|466.1|467.79|465.79|28
1605261820000|2020-11-13 10:03:40|467.96|465.96|468.05|466.05|468.07|466.07|467.96|465.96|23
1605261830000|2020-11-13 10:03:50|468.04|466.04|468.07|466.07|468.09|466.09|468|466|20
1605261840000|2020-11-13 10:04:00|468.04|466.04|468.06|466.06|468.09|466.09|468.03|466.03|16
1605261850000|2020-11-13 10:04:10|468.05|466.05|468.08|466.08|468.09|466.09|468.05|466.05|5
1605261860000|2020-11-13 10:04:20|468.07|466.07|468.05|466.05|468.07|466.07|468.03|466.03|12
1605261870000|2020-11-13 10:04:30|468.04|466.04|468.06|466.06|468.07|466.07|468.02|466.02|22
1605261880000|2020-11-13 10:04:40|468.05|466.05|468.06|466.06|468.06|466.06|468.04|466.04|6
1605261890000|2020-11-13 10:04:50|468.05|466.05|468.06|466.06|468.07|466.07|468.03|466.03|12
1605261900000|2020-11-13 10:05:00|468.07|466.07|468.17|466.17|468.21|466.21|468.05|466.05|14
1605261910000|2020-11-13 10:05:10|468.33|466.33|468.4|466.4|468.57|466.57|468.33|466.33|25
1605261920000|2020-11-13 10:05:20|468.39|466.39|468.47|466.47|468.47|466.47|468.39|466.39|7
1605261930000|2020-11-13 10:05:30|468.46|466.46|468.55|466.55|468.59|466.59|468.46|466.46|23
1605261940000|2020-11-13 10:05:40|468.54|466.54|468.61|466.61|468.68|466.68|468.54|466.54|22
1605261950000|2020-11-13 10:05:50|468.63|466.63|468.83|466.83|468.85|466.85|468.63|466.63|29
1605261960000|2020-11-13 10:06:00|468.84|466.84|468.81|466.81|468.86|466.86|468.78|466.78|26
1605261970000|2020-11-13 10:06:10|468.82|466.82|468.85|466.85|468.89|466.89|468.78|466.78|32
1605261980000|2020-11-13 10:06:20|468.86|466.86|468.98|466.98|469|467|468.85|466.85|15
1605261990000|2020-11-13 10:06:30|468.99|466.99|468.88|466.88|468.99|466.99|468.83|466.83|15
1605262000000|2020-11-13 10:06:40|468.89|466.89|468.84|466.84|468.89|466.89|468.83|466.83|15
1605262010000|2020-11-13 10:06:50|468.83|466.83|468.81|466.81|468.86|466.86|468.81|466.81|10
1605262020000|2020-11-13 10:07:00|468.79|466.79|468.53|466.53|468.79|466.79|468.53|466.53|23
1605262030000|2020-11-13 10:07:10|468.52|466.52|468.49|466.49|468.53|466.53|468.48|466.48|15
1605262040000|2020-11-13 10:07:20|468.48|466.48|468.37|466.37|468.52|466.52|468.36|466.36|15
1605262050000|2020-11-13 10:07:30|468.39|466.39|468.57|466.57|468.71|466.71|468.39|466.39|25
1605262060000|2020-11-13 10:07:40|468.53|466.53|468.52|466.52|468.54|466.54|468.39|466.39|22
1605262070000|2020-11-13 10:07:50|468.53|466.53|468.5|466.5|468.53|466.53|468.5|466.5|3
1605262080000|2020-11-13 10:08:00|468.51|466.51|468.47|466.47|468.54|466.54|468.45|466.45|20
1605262090000|2020-11-13 10:08:10|468.48|466.48|468.46|466.46|468.6|466.6|468.46|466.46|19
1605262100000|2020-11-13 10:08:20|468.48|466.48|468.31|466.31|468.48|466.48|468.3|466.3|14
1605262110000|2020-11-13 10:08:30|468.3|466.3|468.14|466.14|468.31|466.31|468.1|466.1|28
1605262120000|2020-11-13 10:08:40|468.13|466.13|468.1|466.1|468.22|466.22|468.09|466.09|18
1605262130000|2020-11-13 10:08:50|468.13|466.13|467.98|465.98|468.22|466.22|467.86|465.86|29
1605262140000|2020-11-13 10:09:00|467.96|465.96|467.88|465.88|467.96|465.96|467.87|465.87|20
1605262150000|2020-11-13 10:09:10|467.91|465.91|467.83|465.83|467.94|465.94|467.83|465.83|23
1605262160000|2020-11-13 10:09:20|467.81|465.81|467.86|465.86|467.87|465.87|467.76|465.76|23
1605262170000|2020-11-13 10:09:30|467.84|465.84|467.8|465.8|467.84|465.84|467.78|465.78|17
1605262180000|2020-11-13 10:09:40|467.81|465.81|467.83|465.83|467.87|465.87|467.81|465.81|20
1605262190000|2020-11-13 10:09:50|467.82|465.82|467.8|465.8|467.84|465.84|467.79|465.79|12
1605262200000|2020-11-13 10:10:00|467.82|465.82|467.81|465.81|467.84|465.84|467.8|465.8|14
1605262210000|2020-11-13 10:10:10|467.8|465.8|467.79|465.79|467.83|465.83|467.75|465.75|28
1605262220000|2020-11-13 10:10:20|467.78|465.78|467.68|465.68|467.81|465.81|467.68|465.68|21
1605262230000|2020-11-13 10:10:30|467.69|465.69|467.68|465.68|467.71|465.71|467.68|465.68|11
1605262240000|2020-11-13 10:10:40|467.69|465.69|467.67|465.67|467.74|465.74|467.66|465.66|14
1605262250000|2020-11-13 10:10:50|467.66|465.66|467.5|465.5|467.66|465.66|467.49|465.49|18
1605262260000|2020-11-13 10:11:00|467.49|465.49|467.47|465.47|467.5|465.5|467.45|465.45|13
1605262270000|2020-11-13 10:11:10|467.48|465.48|467.54|465.54|467.54|465.54|467.48|465.48|2
1605262280000|2020-11-13 10:11:20|467.52|465.52|467.6|465.6|467.61|465.61|467.52|465.52|20
1605262290000|2020-11-13 10:11:30|467.63|465.63|467.86|465.86|467.89|465.89|467.63|465.63|28
1605262300000|2020-11-13 10:11:40|467.85|465.85|467.67|465.67|467.86|465.86|467.67|465.67|17
1605262310000|2020-11-13 10:11:50|467.62|465.62|467.63|465.63|467.75|465.75|467.58|465.58|16
1605262320000|2020-11-13 10:12:00|467.65|465.65|467.63|465.63|467.65|465.65|467.61|465.61|19
1605262330000|2020-11-13 10:12:10|467.62|465.62|467.66|465.66|467.7|465.7|467.61|465.61|14
1605262340000|2020-11-13 10:12:20|467.67|465.67|467.62|465.62|467.67|465.67|467.6|465.6|8
1605262350000|2020-11-13 10:12:30|467.61|465.61|467.61|465.61|467.63|465.63|467.61|465.61|7
1605262360000|2020-11-13 10:12:40|467.62|465.62|467.64|465.64|467.66|465.66|467.61|465.61|14
1605262370000|2020-11-13 10:12:50|467.63|465.63|467.65|465.65|467.66|465.66|467.61|465.61|17
1605262380000|2020-11-13 10:13:00|467.66|465.66|467.66|465.66|467.71|465.71|467.66|465.66|11
1605262390000|2020-11-13 10:13:10|467.65|465.65|467.66|465.66|467.69|465.69|467.65|465.65|18
1605262400000|2020-11-13 10:13:20|467.65|465.65|467.69|465.69|467.69|465.69|467.63|465.63|16
1605262410000|2020-11-13 10:13:30|467.66|465.66|467.65|465.65|467.66|465.66|467.65|465.65|2
1605262420000|2020-11-13 10:13:40|467.64|465.64|467.56|465.56|467.64|465.64|467.56|465.56|6
1605262430000|2020-11-13 10:13:50|467.55|465.55|467.5|465.5|467.55|465.55|467.47|465.47|10
1605262440000|2020-11-13 10:14:00|467.48|465.48|467.4|465.4|467.48|465.48|467.4|465.4|16
1605262450000|2020-11-13 10:14:10|467.42|465.42|467.43|465.43|467.45|465.45|467.38|465.38|19
1605262460000|2020-11-13 10:14:20|467.42|465.42|467.39|465.39|467.45|465.45|467.38|465.38|22
1605262470000|2020-11-13 10:14:30|467.41|465.41|467.17|465.17|467.41|465.41|467.15|465.15|24
1605262480000|2020-11-13 10:14:40|467.14|465.14|467.34|465.34|467.34|465.34|467.07|465.07|23
1605262490000|2020-11-13 10:14:50|467.39|465.39|467.45|465.45|467.46|465.46|467.3|465.3|26
1605262500000|2020-11-13 10:15:00|467.44|465.44|467.42|465.42|467.48|465.48|467.4|465.4|21
1605262510000|2020-11-13 10:15:10|467.43|465.43|467.57|465.57|467.65|465.65|467.43|465.43|22
1605262520000|2020-11-13 10:15:20|467.58|465.58|467.46|465.46|467.58|465.58|467.44|465.44|21
1605262530000|2020-11-13 10:15:30|467.47|465.47|467.47|465.47|467.48|465.48|467.42|465.42|13
1605262540000|2020-11-13 10:15:40|467.46|465.46|467.48|465.48|467.51|465.51|467.46|465.46|12
1605262550000|2020-11-13 10:15:50|467.47|465.47|467.56|465.56|467.56|465.56|467.46|465.46|13
1605262560000|2020-11-13 10:16:00|467.62|465.62|467.8|465.8|467.86|465.86|467.62|465.62|28
1605262570000|2020-11-13 10:16:10|467.83|465.83|467.85|465.85|467.85|465.85|467.8|465.8|12
1605262580000|2020-11-13 10:16:20|467.86|465.86|467.96|465.96|467.97|465.97|467.83|465.83|10
1605262590000|2020-11-13 10:16:30|467.91|465.91|467.95|465.95|468.07|466.07|467.9|465.9|21
1605262600000|2020-11-13 10:16:40|467.92|465.92|467.84|465.84|467.92|465.92|467.82|465.82|20
1605262610000|2020-11-13 10:16:50|467.85|465.85|467.91|465.91|467.92|465.92|467.81|465.81|24
1605262620000|2020-11-13 10:17:00|467.94|465.94|467.98|465.98|468|466|467.94|465.94|17
1605262630000|2020-11-13 10:17:10|467.96|465.96|468.09|466.09|468.17|466.17|467.96|465.96|27
1605262640000|2020-11-13 10:17:20|468.17|466.17|468.08|466.08|468.17|466.17|468.08|466.08|7
1605262650000|2020-11-13 10:17:30|468.09|466.09|468.05|466.05|468.09|466.09|468.04|466.04|8
1605262660000|2020-11-13 10:17:40|468.04|466.04|468.07|466.07|468.08|466.08|468.04|466.04|11
1605262670000|2020-11-13 10:17:50|468.05|466.05|468.14|466.14|468.14|466.14|468.03|466.03|19
1605262680000|2020-11-13 10:18:00|468.13|466.13|468.14|466.14|468.17|466.17|468.11|466.11|15
1605262690000|2020-11-13 10:18:10|468.12|466.12|468.08|466.08|468.12|466.12|468.06|466.06|15
1605262700000|2020-11-13 10:18:20|468.09|466.09|468.08|466.08|468.12|466.12|468.05|466.05|24
1605262710000|2020-11-13 10:18:30|468.07|466.07|468.08|466.08|468.09|466.09|468.07|466.07|4
1605262720000|2020-11-13 10:18:40|468.09|466.09|468.1|466.1|468.13|466.13|468.09|466.09|16
1605262730000|2020-11-13 10:18:50|468.11|466.11|468.13|466.13|468.14|466.14|468.08|466.08|15
1605262740000|2020-11-13 10:19:00|468.11|466.11|468.11|466.11|468.16|466.16|468.1|466.1|9
1605262750000|2020-11-13 10:19:10|468.12|466.12|468.15|466.15|468.15|466.15|468.1|466.1|12
1605262760000|2020-11-13 10:19:20|468.14|466.14|468.02|466.02|468.14|466.14|468.02|466.02|8
1605262770000|2020-11-13 10:19:30|468.03|466.03|467.95|465.95|468.03|466.03|467.95|465.95|8
1605262780000|2020-11-13 10:19:40|468.01|466.01|467.96|465.96|468.02|466.02|467.8|465.8|25
1605262790000|2020-11-13 10:19:50|467.99|465.99|467.74|465.74|467.99|465.99|467.74|465.74|23
1605262800000|2020-11-13 10:20:00|467.77|465.77|467.81|465.81|467.82|465.82|467.71|465.71|23
1605262810000|2020-11-13 10:20:10|467.82|465.82|467.65|465.65|467.89|465.89|467.65|465.65|17
1605262820000|2020-11-13 10:20:20|467.64|465.64|467.53|465.53|467.64|465.64|467.52|465.52|24
1605262830000|2020-11-13 10:20:30|467.52|465.52|467.56|465.56|467.57|465.57|467.51|465.51|17
1605262840000|2020-11-13 10:20:40|467.57|465.57|467.54|465.54|467.58|465.58|467.53|465.53|12
1605262850000|2020-11-13 10:20:50|467.55|465.55|467.52|465.52|467.61|465.61|467.52|465.52|18
1605262860000|2020-11-13 10:21:00|467.53|465.53|467.55|465.55|467.56|465.56|467.53|465.53|14
1605262870000|2020-11-13 10:21:10|467.53|465.53|467.59|465.59|467.61|465.61|467.53|465.53|19
1605262880000|2020-11-13 10:21:20|467.58|465.58|467.59|465.59|467.59|465.59|467.55|465.55|13
1605262890000|2020-11-13 10:21:30|467.6|465.6|467.68|465.68|467.69|465.69|467.6|465.6|9
1605262900000|2020-11-13 10:21:40|467.67|465.67|467.68|465.68|467.68|465.68|467.65|465.65|4
1605262940000|2020-11-13 10:22:20|467.7|465.7|467.71|465.71|467.72|465.72|467.68|465.68|4
1605262950000|2020-11-13 10:22:30|467.68|465.68|467.68|465.68|467.7|465.7|467.68|465.68|5
1605262960000|2020-11-13 10:22:40|467.7|465.7|467.68|465.68|467.7|465.7|467.68|465.68|4
1605262980000|2020-11-13 10:23:00|467.61|465.61|467.55|465.55|467.61|465.61|467.53|465.53|8
1605262990000|2020-11-13 10:23:10|467.54|465.54|467.38|465.38|467.54|465.54|467.37|465.37|19
1605263000000|2020-11-13 10:23:20|467.39|465.39|467.34|465.34|467.44|465.44|467.3|465.3|23
1605263010000|2020-11-13 10:23:30|467.33|465.33|467.32|465.32|467.34|465.34|467.29|465.29|15
1605263020000|2020-11-13 10:23:40|467.31|465.31|467.17|465.17|467.32|465.32|467.17|465.17|18
1605263030000|2020-11-13 10:23:50|467.18|465.18|467.35|465.35|467.42|465.42|467.18|465.18|24
1605263040000|2020-11-13 10:24:00|467.38|465.38|467.14|465.14|467.38|465.38|467.13|465.13|15
1605263050000|2020-11-13 10:24:10|467.13|465.13|466.66|464.66|467.13|465.13|466.64|464.64|28
1605263060000|2020-11-13 10:24:20|466.63|464.63|466.65|464.65|466.66|464.66|466.62|464.62|17
1605263070000|2020-11-13 10:24:30|466.66|464.66|466.96|464.96|466.98|464.98|466.66|464.66|27
1605263080000|2020-11-13 10:24:40|466.97|464.97|466.86|464.86|466.98|464.98|466.84|464.84|20
1605263090000|2020-11-13 10:24:50|466.85|464.85|466.76|464.76|466.86|464.86|466.74|464.74|24
1605263100000|2020-11-13 10:25:00|466.71|464.71|466.67|464.67|466.71|464.71|466.67|464.67|8
1605263110000|2020-11-13 10:25:10|466.68|464.68|466.55|464.55|466.73|464.73|466.55|464.55|17
1605263120000|2020-11-13 10:25:20|466.54|464.54|466.42|464.42|466.56|464.56|466.39|464.39|28
1605263130000|2020-11-13 10:25:30|466.41|464.41|466.41|464.41|466.44|464.44|466.36|464.36|25
1605263140000|2020-11-13 10:25:40|466.4|464.4|466.32|464.32|466.41|464.41|466.3|464.3|24
1605263150000|2020-11-13 10:25:50|466.34|464.34|466.32|464.32|466.34|464.34|466.3|464.3|8
1605263160000|2020-11-13 10:26:00|466.3|464.3|466.39|464.39|466.42|464.42|466.3|464.3|16
1605263170000|2020-11-13 10:26:10|466.4|464.4|466.47|464.47|466.47|464.47|466.38|464.38|19
1605263180000|2020-11-13 10:26:20|466.46|464.46|466.49|464.49|466.61|464.61|466.46|464.46|22
1605263190000|2020-11-13 10:26:30|466.48|464.48|466.52|464.52|466.58|464.58|466.48|464.48|24
1605263200000|2020-11-13 10:26:40|466.51|464.51|466.3|464.3|466.51|464.51|466.29|464.29|23
1605263210000|2020-11-13 10:26:50|466.32|464.32|466.48|464.48|466.48|464.48|466.32|464.32|18
1605263220000|2020-11-13 10:27:00|466.47|464.47|466.52|464.52|466.59|464.59|466.46|464.46|25
1605263230000|2020-11-13 10:27:10|466.53|464.53|466.71|464.71|466.73|464.73|466.53|464.53|27
1605263240000|2020-11-13 10:27:20|466.7|464.7|466.77|464.77|466.82|464.82|466.68|464.68|21
1605263250000|2020-11-13 10:27:30|466.78|464.78|466.76|464.76|466.84|464.84|466.73|464.73|25
1605263260000|2020-11-13 10:27:40|466.8|464.8|466.82|464.82|466.87|464.87|466.76|464.76|23
1605263270000|2020-11-13 10:27:50|466.84|464.84|466.77|464.77|466.84|464.84|466.77|464.77|20
1605263280000|2020-11-13 10:28:00|466.78|464.78|466.82|464.82|466.83|464.83|466.71|464.71|20
1605263290000|2020-11-13 10:28:10|466.81|464.81|466.73|464.73|466.82|464.82|466.7|464.7|21
1605263300000|2020-11-13 10:28:20|466.71|464.71|466.58|464.58|466.74|464.74|466.58|464.58|11
1605263310000|2020-11-13 10:28:30|466.56|464.56|466.66|464.66|466.69|464.69|466.56|464.56|20
1605263320000|2020-11-13 10:28:40|466.65|464.65|466.61|464.61|466.67|464.67|466.58|464.58|16
1605263330000|2020-11-13 10:28:50|466.62|464.62|466.6|464.6|466.66|464.66|466.58|464.58|28
1605263340000|2020-11-13 10:29:00|466.59|464.59|466.53|464.53|466.59|464.59|466.53|464.53|8
1605263350000|2020-11-13 10:29:10|466.44|464.44|466.27|464.27|466.44|464.44|466.27|464.27|20
1605263360000|2020-11-13 10:29:20|466.28|464.28|466.27|464.27|466.4|464.4|466.27|464.27|31
1605263370000|2020-11-13 10:29:30|466.29|464.29|466.32|464.32|466.36|464.36|466.27|464.27|26
1605263380000|2020-11-13 10:29:40|466.33|464.33|466.3|464.3|466.34|464.34|466.23|464.23|27
1605263390000|2020-11-13 10:29:50|466.29|464.29|466.19|464.19|466.33|464.33|466.19|464.19|21
1605263400000|2020-11-13 10:30:00|466.2|464.2|466.14|464.14|466.24|464.24|466.14|464.14|21
1605263410000|2020-11-13 10:30:10|466.15|464.15|465.94|463.94|466.15|464.15|465.94|463.94|25
1605263420000|2020-11-13 10:30:20|465.93|463.93|466.12|464.12|466.14|464.14|465.93|463.93|15
1605263430000|2020-11-13 10:30:30|466.09|464.09|465.82|463.82|466.12|464.12|465.63|463.63|31
1605263440000|2020-11-13 10:30:40|465.85|463.85|465.9|463.9|466.03|464.03|465.7|463.7|29
1605263450000|2020-11-13 10:30:50|465.91|463.91|465.97|463.97|466.01|464.01|465.81|463.81|23
1605263460000|2020-11-13 10:31:00|465.96|463.96|465.95|463.95|465.99|463.99|465.94|463.94|20
1605263470000|2020-11-13 10:31:10|465.94|463.94|465.94|463.94|466.02|464.02|465.87|463.87|24
1605263480000|2020-11-13 10:31:20|465.96|463.96|465.83|463.83|465.96|463.96|465.7|463.7|23
1605263490000|2020-11-13 10:31:30|465.82|463.82|465.79|463.79|465.85|463.85|465.79|463.79|22
1605263500000|2020-11-13 10:31:40|465.8|463.8|465.78|463.78|465.83|463.83|465.78|463.78|16
1605263510000|2020-11-13 10:31:50|465.79|463.79|465.92|463.92|465.95|463.95|465.79|463.79|21
1605263520000|2020-11-13 10:32:00|465.91|463.91|465.91|463.91|465.95|463.95|465.87|463.87|24
1605263530000|2020-11-13 10:32:10|465.92|463.92|465.96|463.96|465.96|463.96|465.9|463.9|19
1605263540000|2020-11-13 10:32:20|465.95|463.95|466.12|464.12|466.12|464.12|465.93|463.93|14
1605263550000|2020-11-13 10:32:30|466.14|464.14|466.21|464.21|466.22|464.22|466.1|464.1|27
1605263560000|2020-11-13 10:32:40|466.22|464.22|466.25|464.25|466.25|464.25|466.17|464.17|21
1605263570000|2020-11-13 10:32:50|466.22|464.22|466.45|464.45|466.49|464.49|466.22|464.22|18
1605263580000|2020-11-13 10:33:00|466.46|464.46|466.59|464.59|466.59|464.59|466.45|464.45|23
1605263590000|2020-11-13 10:33:10|466.58|464.58|466.51|464.51|466.65|464.65|466.48|464.48|25
1605263600000|2020-11-13 10:33:20|466.5|464.5|466.31|464.31|466.5|464.5|466.29|464.29|24
1605263610000|2020-11-13 10:33:30|466.32|464.32|466.31|464.31|466.35|464.35|466.31|464.31|17
1605263620000|2020-11-13 10:33:40|466.33|464.33|466.37|464.37|466.41|464.41|466.25|464.25|25
1605263630000|2020-11-13 10:33:50|466.4|464.4|466.28|464.28|466.41|464.41|466.21|464.21|24
1605263640000|2020-11-13 10:34:00|466.31|464.31|466.27|464.27|466.4|464.4|466.27|464.27|23
1605263650000|2020-11-13 10:34:10|466.26|464.26|466.44|464.44|466.44|464.44|466.26|464.26|15
1605263660000|2020-11-13 10:34:20|466.45|464.45|466.45|464.45|466.51|464.51|466.45|464.45|11
1605263670000|2020-11-13 10:34:30|466.46|464.46|466.45|464.45|466.47|464.47|466.45|464.45|4
1605263680000|2020-11-13 10:34:40|466.43|464.43|466.41|464.41|466.43|464.43|466.27|464.27|22
1605263690000|2020-11-13 10:34:50|466.42|464.42|466.37|464.37|466.43|464.43|466.35|464.35|23
1605263700000|2020-11-13 10:35:00|466.36|464.36|466.27|464.27|466.36|464.36|466.16|464.16|26
1605263710000|2020-11-13 10:35:10|466.26|464.26|466.18|464.18|466.26|464.26|466.17|464.17|22
1605263720000|2020-11-13 10:35:20|466.17|464.17|466.17|464.17|466.22|464.22|466.14|464.14|17
1605263730000|2020-11-13 10:35:30|466.19|464.19|466.29|464.29|466.37|464.37|466.19|464.19|11
1605263740000|2020-11-13 10:35:40|466.3|464.3|466.19|464.19|466.3|464.3|466.19|464.19|10
1605263750000|2020-11-13 10:35:50|466.2|464.2|466.09|464.09|466.21|464.21|466.09|464.09|8
1605263760000|2020-11-13 10:36:00|466.08|464.08|466.05|464.05|466.08|464.08|466.05|464.05|11
1605263770000|2020-11-13 10:36:10|466.06|464.06|466.09|464.09|466.1|464.1|466.05|464.05|7
1605263780000|2020-11-13 10:36:20|466.08|464.08|466.08|464.08|466.09|464.09|466.06|464.06|9
1605263790000|2020-11-13 10:36:30|466.09|464.09|466.13|464.13|466.14|464.14|466.09|464.09|10
1605263800000|2020-11-13 10:36:40|466.12|464.12|466.13|464.13|466.13|464.13|466.12|464.12|2
1605263810000|2020-11-13 10:36:50|466.15|464.15|466.29|464.29|466.29|464.29|466.15|464.15|19
1605263820000|2020-11-13 10:37:00|466.3|464.3|466.41|464.41|466.47|464.47|466.3|464.3|21
1605263830000|2020-11-13 10:37:10|466.38|464.38|466.2|464.2|466.38|464.38|466.14|464.14|20
1605263840000|2020-11-13 10:37:20|466.19|464.19|466.16|464.16|466.19|464.19|466.11|464.11|21
1605263850000|2020-11-13 10:37:30|466.15|464.15|466.06|464.06|466.2|464.2|466.06|464.06|18
1605263860000|2020-11-13 10:37:40|466.07|464.07|466.07|464.07|466.1|464.1|466.07|464.07|5
1605263870000|2020-11-13 10:37:50|466.08|464.08|466.05|464.05|466.09|464.09|466.05|464.05|8
1605263880000|2020-11-13 10:38:00|466.06|464.06|466.08|464.08|466.08|464.08|466.04|464.04|8
1605263890000|2020-11-13 10:38:10|466.07|464.07|466.07|464.07|466.07|464.07|466.05|464.05|5
1605263900000|2020-11-13 10:38:20|466.05|464.05|466.03|464.03|466.05|464.05|466.03|464.03|3
1605263910000|2020-11-13 10:38:30|466.04|464.04|466.03|464.03|466.04|464.04|466.03|464.03|10
1605263920000|2020-11-13 10:38:40|466.04|464.04|466.03|464.03|466.04|464.04|466.03|464.03|4
1605263930000|2020-11-13 10:38:50|466.04|464.04|466.03|464.03|466.04|464.04|466.02|464.02|6
1605263950000|2020-11-13 10:39:10|466.02|464.02|466.02|464.02|466.03|464.03|466.01|464.01|5
1605263970000|2020-11-13 10:39:30|466.03|464.03|466.03|464.03|466.03|464.03|466.02|464.02|5
1605264000000|2020-11-13 10:40:00|466.04|464.04|465.93|463.93|466.04|464.04|465.93|463.93|7
1605264010000|2020-11-13 10:40:10|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|1
1605264020000|2020-11-13 10:40:20|465.97|463.97|466.03|464.03|466.04|464.04|465.96|463.96|13
1605264030000|2020-11-13 10:40:30|466.04|464.04|465.99|463.99|466.04|464.04|465.99|463.99|7
1605264040000|2020-11-13 10:40:40|465.97|463.97|465.74|463.74|465.97|463.97|465.74|463.74|15
1605264050000|2020-11-13 10:40:50|465.73|463.73|465.06|463.06|465.73|463.73|465.06|463.06|27
1605264060000|2020-11-13 10:41:00|465.08|463.08|465.27|463.27|465.34|463.34|465.08|463.08|30
1605264070000|2020-11-13 10:41:10|465.23|463.23|465.43|463.43|465.51|463.51|465.23|463.23|25
1605264080000|2020-11-13 10:41:20|465.39|463.39|465.41|463.41|465.41|463.41|465.34|463.34|13
1605264090000|2020-11-13 10:41:30|465.48|463.48|465.31|463.31|465.66|463.66|465.31|463.31|28
1605264100000|2020-11-13 10:41:40|465.26|463.26|465.32|463.32|465.35|463.35|465.23|463.23|31
1605264110000|2020-11-13 10:41:50|465.33|463.33|465.32|463.32|465.36|463.36|465.3|463.3|23
1605264120000|2020-11-13 10:42:00|465.31|463.31|465.25|463.25|465.31|463.31|465.19|463.19|30
1605264130000|2020-11-13 10:42:10|465.27|463.27|465.26|463.26|465.33|463.33|465.22|463.22|18
1605264140000|2020-11-13 10:42:20|465.28|463.28|465.29|463.29|465.31|463.31|465.26|463.26|16
1605264150000|2020-11-13 10:42:30|465.31|463.31|465.27|463.27|465.32|463.32|465.25|463.25|19
1605264160000|2020-11-13 10:42:40|465.28|463.28|465.36|463.36|465.42|463.42|465.28|463.28|27
1605264170000|2020-11-13 10:42:50|465.37|463.37|465.37|463.37|465.43|463.43|465.35|463.35|24
1605264180000|2020-11-13 10:43:00|465.36|463.36|465.32|463.32|465.48|463.48|465.32|463.32|27
1605264190000|2020-11-13 10:43:10|465.3|463.3|465.28|463.28|465.31|463.31|465.28|463.28|12
1605264200000|2020-11-13 10:43:20|465.27|463.27|465.28|463.28|465.3|463.3|465.27|463.27|8
1605264210000|2020-11-13 10:43:30|465.29|463.29|465.17|463.17|465.31|463.31|465.15|463.15|15
1605264220000|2020-11-13 10:43:40|465.16|463.16|464.96|462.96|465.16|463.16|464.91|462.91|24
1605264230000|2020-11-13 10:43:50|464.95|462.95|465|463|465.02|463.02|464.95|462.95|10
1605264240000|2020-11-13 10:44:00|464.99|462.99|464.8|462.8|465.1|463.1|464.8|462.8|17
1605264250000|2020-11-13 10:44:10|464.73|462.73|464.64|462.64|464.77|462.77|464.19|462.19|37
1605264260000|2020-11-13 10:44:20|464.63|462.63|464.08|462.08|464.66|462.66|464.03|462.03|30
1605264270000|2020-11-13 10:44:30|464.04|462.04|463.8|461.8|464.04|462.04|463.36|461.36|33
1605264280000|2020-11-13 10:44:40|463.84|461.84|463.81|461.81|463.99|461.99|463.81|461.81|33
1605264290000|2020-11-13 10:44:50|463.8|461.8|463.93|461.93|463.94|461.94|463.79|461.79|21
1605264300000|2020-11-13 10:45:00|464.04|462.04|464.34|462.34|464.34|462.34|464.04|462.04|27
1605264310000|2020-11-13 10:45:10|464.35|462.35|464.5|462.5|464.52|462.52|464.35|462.35|14
1605264320000|2020-11-13 10:45:20|464.49|462.49|464.22|462.22|464.49|462.49|464.2|462.2|22
1605264330000|2020-11-13 10:45:30|464.2|462.2|464.35|462.35|464.4|462.4|464.18|462.18|20
1605264340000|2020-11-13 10:45:40|464.38|462.38|464.39|462.39|464.44|462.44|464.28|462.28|21
1605264350000|2020-11-13 10:45:50|464.36|462.36|464.54|462.54|464.54|462.54|464.34|462.34|13
1605264360000|2020-11-13 10:46:00|464.51|462.51|464.53|462.53|464.56|462.56|464.48|462.48|12
1605264370000|2020-11-13 10:46:10|464.47|462.47|464.3|462.3|464.51|462.51|464.3|462.3|10
1605264380000|2020-11-13 10:46:20|464.31|462.31|464.47|462.47|464.47|462.47|464.18|462.18|22
1605264390000|2020-11-13 10:46:30|464.43|462.43|464.42|462.42|464.46|462.46|464.41|462.41|6
1605264400000|2020-11-13 10:46:40|464.4|462.4|464.25|462.25|464.42|462.42|464.21|462.21|12
1605264410000|2020-11-13 10:46:50|464.26|462.26|464.26|462.26|464.29|462.29|464.24|462.24|18
1605264420000|2020-11-13 10:47:00|464.27|462.27|464.03|462.03|464.33|462.33|464.02|462.02|19
1605264430000|2020-11-13 10:47:10|464.01|462.01|464.07|462.07|464.11|462.11|464.01|462.01|24
1605264440000|2020-11-13 10:47:20|463.98|461.98|463.93|461.93|463.98|461.98|463.83|461.83|18
1605264450000|2020-11-13 10:47:30|463.94|461.94|463.82|461.82|463.95|461.95|463.82|461.82|11
1605264460000|2020-11-13 10:47:40|463.81|461.81|463.64|461.64|463.81|461.81|463.59|461.59|21
1605264470000|2020-11-13 10:47:50|463.63|461.63|463.68|461.68|463.68|461.68|463.63|461.63|14
1605264480000|2020-11-13 10:48:00|463.67|461.67|463.67|461.67|463.69|461.69|463.67|461.67|11
1605264490000|2020-11-13 10:48:10|463.63|461.63|463.41|461.41|463.64|461.64|463.41|461.41|18
1605264500000|2020-11-13 10:48:20|463.4|461.4|463.16|461.16|463.41|461.41|463.16|461.16|29
1605264510000|2020-11-13 10:48:30|463.14|461.14|463.12|461.12|463.16|461.16|462.8|460.8|28
1605264520000|2020-11-13 10:48:40|463.13|461.13|463.66|461.66|463.66|461.66|463.13|461.13|27
1605264530000|2020-11-13 10:48:50|463.65|461.65|463.45|461.45|463.69|461.69|463.45|461.45|16
1605264540000|2020-11-13 10:49:00|463.48|461.48|463.96|461.96|464.02|462.02|463.48|461.48|28
1605264550000|2020-11-13 10:49:10|464.05|462.05|464.25|462.25|464.27|462.27|464.05|462.05|30
1605264560000|2020-11-13 10:49:20|464.24|462.24|464.26|462.26|464.34|462.34|464.21|462.21|18
1605264570000|2020-11-13 10:49:30|464.24|462.24|464.23|462.23|464.37|462.37|464.23|462.23|24
1605264580000|2020-11-13 10:49:40|464.22|462.22|464.33|462.33|464.34|462.34|464.19|462.19|23
1605264590000|2020-11-13 10:49:50|464.31|462.31|464.54|462.54|464.6|462.6|464.29|462.29|23
1605264600000|2020-11-13 10:50:00|464.55|462.55|464.69|462.69|464.69|462.69|464.55|462.55|23
1605264610000|2020-11-13 10:50:10|464.68|462.68|464.75|462.75|464.78|462.78|464.64|462.64|23
1605264620000|2020-11-13 10:50:20|464.76|462.76|464.77|462.77|464.87|462.87|464.76|462.76|25
1605264630000|2020-11-13 10:50:30|464.76|462.76|464.68|462.68|464.76|462.76|464.68|462.68|15
1605264640000|2020-11-13 10:50:40|464.75|462.75|464.73|462.73|464.8|462.8|464.71|462.71|24
1605264650000|2020-11-13 10:50:50|464.71|462.71|464.76|462.76|464.77|462.77|464.71|462.71|14
1605264660000|2020-11-13 10:51:00|464.81|462.81|464.74|462.74|464.81|462.81|464.73|462.73|19
1605264670000|2020-11-13 10:51:10|464.76|462.76|464.63|462.63|464.79|462.79|464.62|462.62|17
1605264680000|2020-11-13 10:51:20|464.61|462.61|464.73|462.73|464.75|462.75|464.59|462.59|19
1605264690000|2020-11-13 10:51:30|464.72|462.72|464.74|462.74|464.78|462.78|464.71|462.71|17
1605264700000|2020-11-13 10:51:40|464.76|462.76|464.83|462.83|464.85|462.85|464.74|462.74|17
1605264710000|2020-11-13 10:51:50|464.82|462.82|464.86|462.86|464.88|462.88|464.82|462.82|16
1605264720000|2020-11-13 10:52:00|464.85|462.85|464.83|462.83|464.88|462.88|464.83|462.83|13
1605264730000|2020-11-13 10:52:10|464.84|462.84|464.84|462.84|464.84|462.84|464.83|462.83|3
1605264740000|2020-11-13 10:52:20|464.67|462.67|464.76|462.76|464.79|462.79|464.67|462.67|20
1605264750000|2020-11-13 10:52:30|464.75|462.75|464.82|462.82|464.83|462.83|464.73|462.73|25
1605264760000|2020-11-13 10:52:40|464.85|462.85|465.29|463.29|465.29|463.29|464.79|462.79|27
1605264770000|2020-11-13 10:52:50|465.23|463.23|465.22|463.22|465.31|463.31|465.2|463.2|30
1605264780000|2020-11-13 10:53:00|465.23|463.23|465.19|463.19|465.38|463.38|465.19|463.19|26
1605264790000|2020-11-13 10:53:10|465.2|463.2|464.92|462.92|465.26|463.26|464.92|462.92|22
1605264800000|2020-11-13 10:53:20|464.99|462.99|464.89|462.89|464.99|462.99|464.87|462.87|17
1605264810000|2020-11-13 10:53:30|464.92|462.92|465.04|463.04|465.04|463.04|464.84|462.84|11
1605264820000|2020-11-13 10:53:40|465.05|463.05|465.29|463.29|465.29|463.29|465.04|463.04|19
1605264830000|2020-11-13 10:53:50|465.28|463.28|465.29|463.29|465.32|463.32|465.25|463.25|17
1605264840000|2020-11-13 10:54:00|465.28|463.28|465.24|463.24|465.28|463.28|465.21|463.21|14
1605264850000|2020-11-13 10:54:10|465.23|463.23|465.25|463.25|465.26|463.26|465.22|463.22|10
1605264860000|2020-11-13 10:54:20|465.27|463.27|465.32|463.32|465.37|463.37|465.27|463.27|18
1605264870000|2020-11-13 10:54:30|465.31|463.31|465.18|463.18|465.31|463.31|465.17|463.17|13
1605264880000|2020-11-13 10:54:40|465.19|463.19|465.23|463.23|465.26|463.26|465.18|463.18|14
1605264890000|2020-11-13 10:54:50|465.24|463.24|465.05|463.05|465.24|463.24|465.05|463.05|14
1605264900000|2020-11-13 10:55:00|465.04|463.04|464.97|462.97|465.04|463.04|464.88|462.88|13
1605264910000|2020-11-13 10:55:10|464.99|462.99|465.41|463.41|465.41|463.41|464.92|462.92|32
1605264920000|2020-11-13 10:55:20|465.4|463.4|465.33|463.33|465.45|463.45|465.32|463.32|25
1605264930000|2020-11-13 10:55:30|465.35|463.35|465.21|463.21|465.38|463.38|465.21|463.21|20
1605264940000|2020-11-13 10:55:40|465.11|463.11|465.23|463.23|465.29|463.29|465.11|463.11|20
1605264950000|2020-11-13 10:55:50|465.22|463.22|465.31|463.31|465.35|463.35|465.22|463.22|19
1605264960000|2020-11-13 10:56:00|465.2|463.2|465.15|463.15|465.22|463.22|465.14|463.14|17
1605264970000|2020-11-13 10:56:10|465.14|463.14|465.4|463.4|465.4|463.4|465.14|463.14|15
1605264980000|2020-11-13 10:56:20|465.42|463.42|465.53|463.53|465.54|463.54|465.42|463.42|12
1605264990000|2020-11-13 10:56:30|465.52|463.52|465.52|463.52|465.53|463.53|465.52|463.52|5
1605265000000|2020-11-13 10:56:40|465.54|463.54|465.54|463.54|465.54|463.54|465.53|463.53|3
1605265010000|2020-11-13 10:56:50|465.58|463.58|465.55|463.55|465.65|463.65|465.55|463.55|3
1605265020000|2020-11-13 10:57:00|465.63|463.63|465.6|463.6|465.69|463.69|465.6|463.6|11
1605265030000|2020-11-13 10:57:10|465.63|463.63|465.24|463.24|465.64|463.64|465.22|463.22|23
1605265040000|2020-11-13 10:57:20|465.23|463.23|465.21|463.21|465.25|463.25|465.19|463.19|14
1605265050000|2020-11-13 10:57:30|465.22|463.22|465.13|463.13|465.24|463.24|465.13|463.13|12
1605265060000|2020-11-13 10:57:40|465.16|463.16|465.19|463.19|465.21|463.21|465.14|463.14|13
1605265070000|2020-11-13 10:57:50|465.18|463.18|465.16|463.16|465.19|463.19|465.16|463.16|5
1605265080000|2020-11-13 10:58:00|465.13|463.13|465|463|465.14|463.14|464.99|462.99|14
1605265090000|2020-11-13 10:58:10|464.99|462.99|464.99|462.99|464.99|462.99|464.98|462.98|5
1605265100000|2020-11-13 10:58:20|465|463|464.99|462.99|465|463|464.99|462.99|4
1605265110000|2020-11-13 10:58:30|465|463|465.27|463.27|465.3|463.3|464.99|462.99|21
1605265120000|2020-11-13 10:58:40|465.31|463.31|465.29|463.29|465.34|463.34|465.26|463.26|13
1605265130000|2020-11-13 10:58:50|465.32|463.32|465.28|463.28|465.34|463.34|465.28|463.28|12
1605265140000|2020-11-13 10:59:00|465.29|463.29|464.96|462.96|465.29|463.29|464.96|462.96|20
1605265150000|2020-11-13 10:59:10|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|1
1605265170000|2020-11-13 10:59:30|464.9|462.9|464.76|462.76|464.96|462.96|464.76|462.76|12
1605265180000|2020-11-13 10:59:40|464.75|462.75|464.74|462.74|464.76|462.76|464.74|462.74|10
1605265190000|2020-11-13 10:59:50|464.73|462.73|464.62|462.62|464.73|462.73|464.59|462.59|17
1605265200000|2020-11-13 11:00:00|464.61|462.61|464.62|462.62|464.64|462.64|464.58|462.58|12
1605265210000|2020-11-13 11:00:10|464.59|462.59|464.59|462.59|464.66|462.66|464.59|462.59|13
1605265220000|2020-11-13 11:00:20|464.58|462.58|464.7|462.7|464.73|462.73|464.58|462.58|23
1605265230000|2020-11-13 11:00:30|464.69|462.69|465.05|463.05|465.12|463.12|464.69|462.69|30
1605265240000|2020-11-13 11:00:40|465.04|463.04|464.9|462.9|465.06|463.06|464.89|462.89|20
1605265250000|2020-11-13 11:00:50|464.89|462.89|464.86|462.86|464.91|462.91|464.83|462.83|17
1605265260000|2020-11-13 11:01:00|464.88|462.88|464.76|462.76|464.88|462.88|464.74|462.74|21
1605265270000|2020-11-13 11:01:10|464.75|462.75|464.68|462.68|464.75|462.75|464.68|462.68|21
1605265280000|2020-11-13 11:01:20|464.66|462.66|464.68|462.68|464.68|462.68|464.6|462.6|16
1605265290000|2020-11-13 11:01:30|464.64|462.64|464.72|462.72|464.73|462.73|464.64|462.64|7
1605265300000|2020-11-13 11:01:40|464.74|462.74|464.95|462.95|465|463|464.7|462.7|21
1605265310000|2020-11-13 11:01:50|464.97|462.97|465.02|463.02|465.03|463.03|464.97|462.97|14
1605265320000|2020-11-13 11:02:00|465.01|463.01|465.04|463.04|465.04|463.04|465.01|463.01|7
1605265330000|2020-11-13 11:02:10|465.02|463.02|465.1|463.1|465.1|463.1|465.02|463.02|8
1605265340000|2020-11-13 11:02:20|465.08|463.08|465.09|463.09|465.11|463.11|465.07|463.07|10
1605265350000|2020-11-13 11:02:30|465.07|463.07|465.11|463.11|465.11|463.11|465.06|463.06|23
1605265360000|2020-11-13 11:02:40|465.1|463.1|465.27|463.27|465.31|463.31|465.07|463.07|17
1605265370000|2020-11-13 11:02:50|465.26|463.26|465.29|463.29|465.44|463.44|465.21|463.21|27
1605265380000|2020-11-13 11:03:00|465.3|463.3|465.5|463.5|465.53|463.53|465.3|463.3|22
1605265390000|2020-11-13 11:03:10|465.49|463.49|465.56|463.56|465.57|463.57|465.4|463.4|25
1605265400000|2020-11-13 11:03:20|465.58|463.58|465.54|463.54|465.58|463.58|465.4|463.4|23
1605265410000|2020-11-13 11:03:30|465.55|463.55|465.16|463.16|465.55|463.55|465.14|463.14|23
1605265420000|2020-11-13 11:03:40|464.99|462.99|464.9|462.9|464.99|462.99|464.9|462.9|17
1605265430000|2020-11-13 11:03:50|464.74|462.74|464.44|462.44|464.76|462.76|464.4|462.4|24
1605265440000|2020-11-13 11:04:00|464.43|462.43|463.94|461.94|464.46|462.46|463.9|461.9|32
1605265450000|2020-11-13 11:04:10|464.02|462.02|464.01|462.01|464.12|462.12|463.98|461.98|30
1605265460000|2020-11-13 11:04:20|464.03|462.03|463.98|461.98|464.03|462.03|463.89|461.89|26
1605265470000|2020-11-13 11:04:30|463.99|461.99|464.06|462.06|464.12|462.12|463.96|461.96|29
1605265480000|2020-11-13 11:04:40|464.05|462.05|464.06|462.06|464.12|462.12|463.99|461.99|30
1605265490000|2020-11-13 11:04:50|463.98|461.98|463.86|461.86|464.04|462.04|463.86|461.86|23
1605265500000|2020-11-13 11:05:00|463.87|461.87|463.5|461.5|463.88|461.88|463.5|461.5|17
1605265510000|2020-11-13 11:05:10|463.53|461.53|463.73|461.73|463.84|461.84|463.49|461.49|31
1605265520000|2020-11-13 11:05:20|463.74|461.74|464.13|462.13|464.13|462.13|463.62|461.62|31
1605265530000|2020-11-13 11:05:30|464.14|462.14|463.9|461.9|464.14|462.14|463.82|461.82|29
1605265540000|2020-11-13 11:05:40|463.96|461.96|463.69|461.69|464.02|462.02|463.67|461.67|33
1605265550000|2020-11-13 11:05:50|463.67|461.67|463.55|461.55|463.67|461.67|463.42|461.42|32
1605265560000|2020-11-13 11:06:00|463.58|461.58|463.61|461.61|463.68|461.68|463.29|461.29|31
1605265570000|2020-11-13 11:06:10|463.6|461.6|463.88|461.88|463.88|461.88|463.54|461.54|32
1605265580000|2020-11-13 11:06:20|463.89|461.89|463.71|461.71|463.95|461.95|463.68|461.68|29
1605265590000|2020-11-13 11:06:30|463.68|461.68|463.74|461.74|463.8|461.8|463.67|461.67|32
1605265600000|2020-11-13 11:06:40|463.73|461.73|463.36|461.36|463.76|461.76|463.33|461.33|35
1605265610000|2020-11-13 11:06:50|463.32|461.32|463.23|461.23|463.32|461.32|463.16|461.16|20
1605265620000|2020-11-13 11:07:00|463.24|461.24|463.33|461.33|463.47|461.47|463.24|461.24|24
1605265630000|2020-11-13 11:07:10|463.34|461.34|463.31|461.31|463.37|461.37|463.15|461.15|28
1605265640000|2020-11-13 11:07:20|463.35|461.35|463.73|461.73|463.74|461.74|463.31|461.31|30
1605265650000|2020-11-13 11:07:30|463.75|461.75|464.08|462.08|464.08|462.08|463.75|461.75|29
1605265660000|2020-11-13 11:07:40|464.12|462.12|464.42|462.42|464.42|462.42|464.12|462.12|35
1605265670000|2020-11-13 11:07:50|464.44|462.44|464.43|462.43|464.46|462.46|464.3|462.3|29
1605265680000|2020-11-13 11:08:00|464.45|462.45|464.59|462.59|464.61|462.61|464.43|462.43|30
1605265690000|2020-11-13 11:08:10|464.58|462.58|464.28|462.28|464.6|462.6|464.27|462.27|30
1605265700000|2020-11-13 11:08:20|464.29|462.29|464.46|462.46|464.55|462.55|464.28|462.28|23
1605265710000|2020-11-13 11:08:30|464.45|462.45|464.61|462.61|464.63|462.63|464.39|462.39|31
1605265720000|2020-11-13 11:08:40|464.66|462.66|464.64|462.64|464.7|462.7|464.49|462.49|27
1605265730000|2020-11-13 11:08:50|464.61|462.61|464.73|462.73|464.74|462.74|464.61|462.61|25
1605265740000|2020-11-13 11:09:00|464.7|462.7|464.53|462.53|464.75|462.75|464.47|462.47|29
1605265750000|2020-11-13 11:09:10|464.55|462.55|464.5|462.5|464.62|462.62|464.5|462.5|19
1605265760000|2020-11-13 11:09:20|464.46|462.46|464.46|462.46|464.47|462.47|464.46|462.46|3
1605265770000|2020-11-13 11:09:30|464.48|462.48|464.48|462.48|464.48|462.48|464.48|462.48|1
1605265780000|2020-11-13 11:09:40|464.49|462.49|464.38|462.38|464.49|462.49|464.3|462.3|10
1605265790000|2020-11-13 11:09:50|464.34|462.34|464.28|462.28|464.34|462.34|464.24|462.24|21
1605265800000|2020-11-13 11:10:00|464.24|462.24|464.01|462.01|464.3|462.3|464.01|462.01|17
1605265810000|2020-11-13 11:10:10|464.03|462.03|463.88|461.88|464.03|462.03|463.85|461.85|23
1605265820000|2020-11-13 11:10:20|463.87|461.87|463.46|461.46|463.89|461.89|463.42|461.42|28
1605265830000|2020-11-13 11:10:30|463.45|461.45|463.37|461.37|463.45|461.45|463.3|461.3|25
1605265840000|2020-11-13 11:10:40|463.36|461.36|463.27|461.27|463.36|461.36|463.24|461.24|26
1605265850000|2020-11-13 11:10:50|463.3|461.3|463.55|461.55|463.58|461.58|463.26|461.26|32
1605265860000|2020-11-13 11:11:00|463.68|461.68|464.12|462.12|464.23|462.23|463.57|461.57|31
1605265870000|2020-11-13 11:11:10|464.14|462.14|464.45|462.45|464.52|462.52|464.11|462.11|32
1605265880000|2020-11-13 11:11:20|464.47|462.47|464.47|462.47|464.49|462.49|464.43|462.43|11
1605265890000|2020-11-13 11:11:30|464.44|462.44|464.29|462.29|464.44|462.44|464.21|462.21|23
1605265900000|2020-11-13 11:11:40|464.3|462.3|464.09|462.09|464.33|462.33|463.92|461.92|26
1605265910000|2020-11-13 11:11:50|464.06|462.06|464.07|462.07|464.08|462.08|463.81|461.81|31
1605265920000|2020-11-13 11:12:00|464.11|462.11|464.26|462.26|464.28|462.28|464.11|462.11|19
1605265930000|2020-11-13 11:12:10|464.24|462.24|464.25|462.25|464.28|462.28|464.24|462.24|14
1605265940000|2020-11-13 11:12:20|464.27|462.27|464.07|462.07|464.27|462.27|464.06|462.06|26
1605265950000|2020-11-13 11:12:30|464.06|462.06|463.96|461.96|464.14|462.14|463.96|461.96|25
1605265960000|2020-11-13 11:12:40|463.98|461.98|464.21|462.21|464.22|462.22|463.95|461.95|28
1605265970000|2020-11-13 11:12:50|464.22|462.22|464.41|462.41|464.41|462.41|464.18|462.18|26
1605265980000|2020-11-13 11:13:00|464.39|462.39|464.55|462.55|464.58|462.58|464.35|462.35|31
1605265990000|2020-11-13 11:13:10|464.56|462.56|464.69|462.69|464.72|462.72|464.56|462.56|20
1605266000000|2020-11-13 11:13:20|464.68|462.68|464.57|462.57|464.69|462.69|464.51|462.51|14
1605266010000|2020-11-13 11:13:30|464.58|462.58|464.43|462.43|464.58|462.58|464.43|462.43|17
1605266020000|2020-11-13 11:13:40|464.45|462.45|464.22|462.22|464.47|462.47|464.16|462.16|15
1605266030000|2020-11-13 11:13:50|464.2|462.2|464.22|462.22|464.36|462.36|464.16|462.16|28
1605266040000|2020-11-13 11:14:00|464.3|462.3|464.16|462.16|464.36|462.36|464.14|462.14|20
1605266050000|2020-11-13 11:14:10|464.17|462.17|464.09|462.09|464.17|462.17|464.09|462.09|10
1605266060000|2020-11-13 11:14:20|464.07|462.07|463.98|461.98|464.08|462.08|463.98|461.98|14
1605266070000|2020-11-13 11:14:30|463.94|461.94|464.03|462.03|464.03|462.03|463.84|461.84|32
1605266080000|2020-11-13 11:14:40|464.06|462.06|464.01|462.01|464.12|462.12|463.96|461.96|28
1605266090000|2020-11-13 11:14:50|464.03|462.03|464.27|462.27|464.28|462.28|463.96|461.96|21
1605266100000|2020-11-13 11:15:00|464.25|462.25|464.3|462.3|464.36|462.36|464.25|462.25|24
1605266110000|2020-11-13 11:15:10|464.31|462.31|464.24|462.24|464.34|462.34|464.22|462.22|26
1605266120000|2020-11-13 11:15:20|464.31|462.31|464.04|462.04|464.31|462.31|464.04|462.04|26
1605266130000|2020-11-13 11:15:30|464.03|462.03|464.1|462.1|464.18|462.18|464.03|462.03|17
1605266140000|2020-11-13 11:15:40|464.08|462.08|464.09|462.09|464.1|462.1|464.07|462.07|13
1605266150000|2020-11-13 11:15:50|464.06|462.06|464.04|462.04|464.09|462.09|464.04|462.04|12
1605266160000|2020-11-13 11:16:00|464.07|462.07|464.08|462.08|464.11|462.11|464.01|462.01|16
1605266170000|2020-11-13 11:16:10|464.07|462.07|463.99|461.99|464.1|462.1|463.95|461.95|16
1605266180000|2020-11-13 11:16:20|463.97|461.97|463.97|461.97|464|462|463.97|461.97|5
1605266190000|2020-11-13 11:16:30|464.05|462.05|463.95|461.95|464.05|462.05|463.93|461.93|15
1605266200000|2020-11-13 11:16:40|463.92|461.92|463.91|461.91|463.95|461.95|463.89|461.89|12
1605266210000|2020-11-13 11:16:50|463.89|461.89|463.85|461.85|463.89|461.89|463.82|461.82|19
1605266220000|2020-11-13 11:17:00|463.88|461.88|463.85|461.85|463.88|461.88|463.82|461.82|10
1605266230000|2020-11-13 11:17:10|463.86|461.86|463.65|461.65|463.86|461.86|463.62|461.62|20
1605266240000|2020-11-13 11:17:20|463.62|461.62|463.63|461.63|463.66|461.66|463.58|461.58|23
1605266250000|2020-11-13 11:17:30|463.62|461.62|463.53|461.53|463.62|461.62|463.48|461.48|20
1605266260000|2020-11-13 11:17:40|463.52|461.52|463.48|461.48|463.53|461.53|463.16|461.16|25
1605266270000|2020-11-13 11:17:50|463.5|461.5|463.57|461.57|463.72|461.72|463.43|461.43|25
1605266280000|2020-11-13 11:18:00|463.58|461.58|463.71|461.71|463.77|461.77|463.58|461.58|23
1605266290000|2020-11-13 11:18:10|463.7|461.7|463.55|461.55|463.73|461.73|463.51|461.51|25
1605266300000|2020-11-13 11:18:20|463.54|461.54|463.36|461.36|463.54|461.54|463.35|461.35|25
1605266310000|2020-11-13 11:18:30|463.32|461.32|463.25|461.25|463.38|461.38|463.25|461.25|20
1605266320000|2020-11-13 11:18:40|463.22|461.22|463.27|461.27|463.34|461.34|463.15|461.15|32
1605266330000|2020-11-13 11:18:50|463.28|461.28|463.63|461.63|463.65|461.65|463.22|461.22|35
1605266340000|2020-11-13 11:19:00|463.62|461.62|463.65|461.65|463.67|461.67|463.49|461.49|25
1605266350000|2020-11-13 11:19:10|463.63|461.63|463.68|461.68|463.74|461.74|463.63|461.63|24
1605266360000|2020-11-13 11:19:20|463.74|461.74|463.67|461.67|463.75|461.75|463.61|461.61|20
1605266370000|2020-11-13 11:19:30|463.63|461.63|463.89|461.89|463.89|461.89|463.61|461.61|29
1605266380000|2020-11-13 11:19:40|463.87|461.87|463.75|461.75|463.87|461.87|463.75|461.75|26
1605266390000|2020-11-13 11:19:50|463.78|461.78|463.88|461.88|463.9|461.9|463.75|461.75|28
1605266400000|2020-11-13 11:20:00|463.87|461.87|464.07|462.07|464.15|462.15|463.84|461.84|35
1605266410000|2020-11-13 11:20:10|464.05|462.05|463.88|461.88|464.05|462.05|463.87|461.87|18
1605266420000|2020-11-13 11:20:20|463.89|461.89|463.65|461.65|463.89|461.89|463.63|461.63|22
1605266430000|2020-11-13 11:20:30|463.66|461.66|463.97|461.97|463.97|461.97|463.66|461.66|21
1605266440000|2020-11-13 11:20:40|463.98|461.98|463.96|461.96|463.98|461.98|463.8|461.8|17
1605266450000|2020-11-13 11:20:50|463.92|461.92|463.87|461.87|463.96|461.96|463.86|461.86|24
1605266460000|2020-11-13 11:21:00|463.9|461.9|464.09|462.09|464.13|462.13|463.89|461.89|22
1605266470000|2020-11-13 11:21:10|464.12|462.12|463.97|461.97|464.12|462.12|463.92|461.92|29
1605266480000|2020-11-13 11:21:20|463.93|461.93|463.78|461.78|464.02|462.02|463.76|461.76|28
1605266490000|2020-11-13 11:21:30|463.8|461.8|463.76|461.76|463.82|461.82|463.74|461.74|20
1605266500000|2020-11-13 11:21:40|463.77|461.77|463.78|461.78|463.78|461.78|463.72|461.72|12
1605266510000|2020-11-13 11:21:50|463.77|461.77|464|462|464.07|462.07|463.76|461.76|23
1605266520000|2020-11-13 11:22:00|463.97|461.97|463.88|461.88|464.04|462.04|463.87|461.87|21
1605266530000|2020-11-13 11:22:10|463.89|461.89|463.92|461.92|463.97|461.97|463.89|461.89|23
1605266540000|2020-11-13 11:22:20|463.91|461.91|463.87|461.87|463.94|461.94|463.87|461.87|18
1605266550000|2020-11-13 11:22:30|463.88|461.88|463.88|461.88|463.88|461.88|463.87|461.87|7
1605266560000|2020-11-13 11:22:40|463.89|461.89|464.06|462.06|464.11|462.11|463.87|461.87|14
1605266570000|2020-11-13 11:22:50|464.12|462.12|464.09|462.09|464.13|462.13|464.07|462.07|8
1605266580000|2020-11-13 11:23:00|464.1|462.1|463.96|461.96|464.1|462.1|463.96|461.96|27
1605266590000|2020-11-13 11:23:10|463.99|461.99|463.98|461.98|464.02|462.02|463.94|461.94|14
1605266600000|2020-11-13 11:23:20|463.99|461.99|463.99|461.99|463.99|461.99|463.98|461.98|3
1605266610000|2020-11-13 11:23:30|463.96|461.96|463.77|461.77|463.99|461.99|463.76|461.76|13
1605266620000|2020-11-13 11:23:40|463.76|461.76|463.45|461.45|463.79|461.79|463.45|461.45|19
1605266630000|2020-11-13 11:23:50|463.44|461.44|463.47|461.47|463.58|461.58|463.41|461.41|27
1605266640000|2020-11-13 11:24:00|463.46|461.46|463.29|461.29|463.5|461.5|463.29|461.29|18
1605266650000|2020-11-13 11:24:10|463.28|461.28|463.01|461.01|463.28|461.28|463.01|461.01|25
1605266660000|2020-11-13 11:24:20|463.04|461.04|463.25|461.25|463.29|461.29|463.02|461.02|26
1605266670000|2020-11-13 11:24:30|463.23|461.23|463.28|461.28|463.28|461.28|463.22|461.22|19
1605266680000|2020-11-13 11:24:40|463.29|461.29|463.27|461.27|463.29|461.29|463.25|461.25|10
1605266690000|2020-11-13 11:24:50|463.29|461.29|463.35|461.35|463.35|461.35|463.29|461.29|3
1605266700000|2020-11-13 11:25:00|463.36|461.36|463.72|461.72|463.75|461.75|463.35|461.35|23
1605266710000|2020-11-13 11:25:10|463.73|461.73|463.89|461.89|464.02|462.02|463.73|461.73|30
1605266720000|2020-11-13 11:25:20|463.9|461.9|463.84|461.84|463.99|461.99|463.84|461.84|23
1605266730000|2020-11-13 11:25:30|463.97|461.97|463.96|461.96|464.04|462.04|463.74|461.74|22
1605266740000|2020-11-13 11:25:40|463.97|461.97|464|462|464|462|463.84|461.84|11
1605266750000|2020-11-13 11:25:50|464.04|462.04|464.13|462.13|464.13|462.13|463.94|461.94|12
1605266760000|2020-11-13 11:26:00|464.15|462.15|463.98|461.98|464.15|462.15|463.95|461.95|26
1605266770000|2020-11-13 11:26:10|463.95|461.95|463.96|461.96|463.99|461.99|463.94|461.94|17
1605266780000|2020-11-13 11:26:20|463.99|461.99|463.97|461.97|464.02|462.02|463.94|461.94|18
1605266790000|2020-11-13 11:26:30|463.98|461.98|464.11|462.11|464.12|462.12|463.98|461.98|20
1605266800000|2020-11-13 11:26:40|464.12|462.12|464.13|462.13|464.13|462.13|464.11|462.11|10
1605266810000|2020-11-13 11:26:50|464.14|462.14|463.86|461.86|464.14|462.14|463.86|461.86|15
1605266820000|2020-11-13 11:27:00|463.88|461.88|463.65|461.65|463.91|461.91|463.64|461.64|27
1605266830000|2020-11-13 11:27:10|463.64|461.64|463.61|461.61|463.69|461.69|463.61|461.61|18
1605266840000|2020-11-13 11:27:20|463.62|461.62|463.64|461.64|463.66|461.66|463.61|461.61|20
1605266850000|2020-11-13 11:27:30|463.62|461.62|463.68|461.68|463.74|461.74|463.56|461.56|28
1605266860000|2020-11-13 11:27:40|463.74|461.74|463.86|461.86|463.89|461.89|463.71|461.71|19
1605266870000|2020-11-13 11:27:50|463.87|461.87|464.07|462.07|464.08|462.08|463.87|461.87|21
1605266880000|2020-11-13 11:28:00|464.03|462.03|463.97|461.97|464.05|462.05|463.97|461.97|19
1605266890000|2020-11-13 11:28:10|463.98|461.98|464.24|462.24|464.24|462.24|463.98|461.98|21
1605266900000|2020-11-13 11:28:20|464.23|462.23|464.27|462.27|464.28|462.28|464.23|462.23|14
1605266910000|2020-11-13 11:28:30|464.28|462.28|464.41|462.41|464.49|462.49|464.28|462.28|17
1605266920000|2020-11-13 11:28:40|464.44|462.44|464.34|462.34|464.44|462.44|464.32|462.32|22
1605266930000|2020-11-13 11:28:50|464.35|462.35|464.37|462.37|464.38|462.38|464.31|462.31|20
1605266940000|2020-11-13 11:29:00|464.39|462.39|464.43|462.43|464.43|462.43|464.37|462.37|9
1605266950000|2020-11-13 11:29:10|464.45|462.45|464.54|462.54|464.56|462.56|464.45|462.45|11
1605266960000|2020-11-13 11:29:20|464.55|462.55|464.75|462.75|464.75|462.75|464.55|462.55|16
1605266970000|2020-11-13 11:29:30|464.76|462.76|464.77|462.77|464.83|462.83|464.72|462.72|16
1605266980000|2020-11-13 11:29:40|464.75|462.75|464.7|462.7|464.78|462.78|464.7|462.7|24
1605266990000|2020-11-13 11:29:50|464.73|462.73|464.84|462.84|464.87|462.87|464.64|462.64|28
1605267000000|2020-11-13 11:30:00|464.87|462.87|465.08|463.08|465.12|463.12|464.86|462.86|20
1605267010000|2020-11-13 11:30:10|465.02|463.02|464.96|462.96|465.08|463.08|464.91|462.91|15
1605267020000|2020-11-13 11:30:20|464.94|462.94|464.89|462.89|465.05|463.05|464.89|462.89|33
1605267030000|2020-11-13 11:30:30|464.91|462.91|465|463|465.01|463.01|464.9|462.9|27
1605267040000|2020-11-13 11:30:40|464.97|462.97|464.99|462.99|465.01|463.01|464.95|462.95|22
1605267050000|2020-11-13 11:30:50|465.01|463.01|465.03|463.03|465.04|463.04|464.94|462.94|24
1605267060000|2020-11-13 11:31:00|465.05|463.05|464.87|462.87|465.05|463.05|464.85|462.85|30
1605267070000|2020-11-13 11:31:10|464.86|462.86|464.86|462.86|464.92|462.92|464.85|462.85|21
1605267080000|2020-11-13 11:31:20|464.82|462.82|464.82|462.82|464.86|462.86|464.79|462.79|16
1605267090000|2020-11-13 11:31:30|464.83|462.83|464.86|462.86|464.94|462.94|464.82|462.82|21
1605267100000|2020-11-13 11:31:40|464.85|462.85|464.9|462.9|464.95|462.95|464.78|462.78|25
1605267110000|2020-11-13 11:31:50|464.89|462.89|464.84|462.84|464.91|462.91|464.82|462.82|20
1605267120000|2020-11-13 11:32:00|464.85|462.85|464.83|462.83|464.85|462.85|464.81|462.81|16
1605267130000|2020-11-13 11:32:10|464.81|462.81|464.78|462.78|464.85|462.85|464.78|462.78|10
1605267140000|2020-11-13 11:32:20|464.79|462.79|464.78|462.78|464.79|462.79|464.77|462.77|10
1605267150000|2020-11-13 11:32:30|464.8|462.8|464.79|462.79|464.8|462.8|464.78|462.78|12
1605267160000|2020-11-13 11:32:40|464.8|462.8|464.85|462.85|464.86|462.86|464.79|462.79|7
1605267170000|2020-11-13 11:32:50|464.83|462.83|464.84|462.84|464.85|462.85|464.81|462.81|15
1605267180000|2020-11-13 11:33:00|464.83|462.83|464.82|462.82|464.85|462.85|464.82|462.82|12
1605267190000|2020-11-13 11:33:10|464.8|462.8|464.79|462.79|464.8|462.8|464.75|462.75|10
1605267200000|2020-11-13 11:33:20|464.78|462.78|464.79|462.79|464.79|462.79|464.77|462.77|7
1605267210000|2020-11-13 11:33:30|464.77|462.77|464.82|462.82|464.82|462.82|464.77|462.77|8
1605267220000|2020-11-13 11:33:40|464.81|462.81|464.78|462.78|464.81|462.81|464.76|462.76|6
1605267230000|2020-11-13 11:33:50|464.79|462.79|464.77|462.77|464.79|462.79|464.77|462.77|7
1605267240000|2020-11-13 11:34:00|464.74|462.74|464.72|462.72|464.78|462.78|464.66|462.66|12
1605267250000|2020-11-13 11:34:10|464.71|462.71|464.71|462.71|464.71|462.71|464.65|462.65|12
1605267260000|2020-11-13 11:34:20|464.72|462.72|464.8|462.8|464.8|462.8|464.7|462.7|11
1605267270000|2020-11-13 11:34:30|464.79|462.79|464.68|462.68|464.8|462.8|464.68|462.68|9
1605267280000|2020-11-13 11:34:40|464.69|462.69|464.64|462.64|464.72|462.72|464.64|462.64|5
1605267290000|2020-11-13 11:34:50|464.63|462.63|464.6|462.6|464.64|462.64|464.58|462.58|11
1605267300000|2020-11-13 11:35:00|464.61|462.61|464.56|462.56|464.62|462.62|464.55|462.55|15
1605267310000|2020-11-13 11:35:10|464.62|462.62|464.62|462.62|464.63|462.63|464.59|462.59|14
1605267320000|2020-11-13 11:35:20|464.61|462.61|464.58|462.58|464.61|462.61|464.57|462.57|7
1605267330000|2020-11-13 11:35:30|464.57|462.57|464.6|462.6|464.61|462.61|464.57|462.57|10
1605267340000|2020-11-13 11:35:40|464.61|462.61|464.98|462.98|464.99|462.99|464.61|462.61|16
1605267350000|2020-11-13 11:35:50|464.99|462.99|464.72|462.72|464.99|462.99|464.71|462.71|19
1605267360000|2020-11-13 11:36:00|464.76|462.76|464.86|462.86|464.88|462.88|464.75|462.75|24
1605267370000|2020-11-13 11:36:10|464.84|462.84|465.09|463.09|465.09|463.09|464.84|462.84|23
1605267380000|2020-11-13 11:36:20|465.1|463.1|465.11|463.11|465.17|463.17|465.1|463.1|19
1605267390000|2020-11-13 11:36:30|465.1|463.1|465.01|463.01|465.1|463.1|464.96|462.96|21
1605267400000|2020-11-13 11:36:40|465.02|463.02|464.96|462.96|465.12|463.12|464.96|462.96|22
1605267410000|2020-11-13 11:36:50|464.95|462.95|464.92|462.92|464.95|462.95|464.92|462.92|18
1605267420000|2020-11-13 11:37:00|464.93|462.93|464.84|462.84|464.93|462.93|464.82|462.82|13
1605267430000|2020-11-13 11:37:10|464.83|462.83|464.77|462.77|464.83|462.83|464.71|462.71|13
1605267440000|2020-11-13 11:37:20|464.72|462.72|464.71|462.71|464.72|462.72|464.68|462.68|9
1605267450000|2020-11-13 11:37:30|464.72|462.72|464.68|462.68|464.73|462.73|464.65|462.65|16
1605267460000|2020-11-13 11:37:40|464.69|462.69|464.81|462.81|464.84|462.84|464.69|462.69|17
1605267470000|2020-11-13 11:37:50|464.8|462.8|464.82|462.82|464.82|462.82|464.8|462.8|8
1605267480000|2020-11-13 11:38:00|464.79|462.79|464.82|462.82|464.83|462.83|464.79|462.79|13
1605267490000|2020-11-13 11:38:10|464.83|462.83|464.89|462.89|464.91|462.91|464.81|462.81|23
1605267500000|2020-11-13 11:38:20|464.9|462.9|465.12|463.12|465.21|463.21|464.9|462.9|31
1605267510000|2020-11-13 11:38:30|465.11|463.11|465.05|463.05|465.18|463.18|465|463|28
1605267520000|2020-11-13 11:38:40|465.03|463.03|465.07|463.07|465.13|463.13|465.02|463.02|24
1605267530000|2020-11-13 11:38:50|465.05|463.05|465.16|463.16|465.17|463.17|464.99|462.99|26
1605267540000|2020-11-13 11:39:00|465.15|463.15|465.15|463.15|465.16|463.16|465.13|463.13|19
1605267550000|2020-11-13 11:39:10|465.16|463.16|465.07|463.07|465.17|463.17|465.03|463.03|23
1605267560000|2020-11-13 11:39:20|465.09|463.09|465.04|463.04|465.09|463.09|465.01|463.01|18
1605267570000|2020-11-13 11:39:30|465.02|463.02|465.02|463.02|465.05|463.05|465.02|463.02|12
1605267580000|2020-11-13 11:39:40|465.01|463.01|464.83|462.83|465.01|463.01|464.83|462.83|22
1605267590000|2020-11-13 11:39:50|464.85|462.85|464.86|462.86|464.87|462.87|464.82|462.82|20
1605267600000|2020-11-13 11:40:00|464.84|462.84|464.8|462.8|464.85|462.85|464.8|462.8|15
1605267610000|2020-11-13 11:40:10|464.81|462.81|465.05|463.05|465.07|463.07|464.81|462.81|17
1605267620000|2020-11-13 11:40:20|465.06|463.06|465.19|463.19|465.21|463.21|465.05|463.05|17
1605267630000|2020-11-13 11:40:30|465.18|463.18|465.04|463.04|465.18|463.18|465.03|463.03|18
1605267640000|2020-11-13 11:40:40|465.03|463.03|464.99|462.99|465.03|463.03|464.98|462.98|18
1605267650000|2020-11-13 11:40:50|464.92|462.92|465.05|463.05|465.05|463.05|464.83|462.83|22
1605267660000|2020-11-13 11:41:00|465.06|463.06|465.08|463.08|465.09|463.09|465.05|463.05|17
1605267670000|2020-11-13 11:41:10|465.07|463.07|465.13|463.13|465.14|463.14|465.07|463.07|14
1605267680000|2020-11-13 11:41:20|465.14|463.14|465.08|463.08|465.16|463.16|465.05|463.05|20
1605267690000|2020-11-13 11:41:30|465.09|463.09|465.08|463.08|465.1|463.1|465.07|463.07|13
1605267700000|2020-11-13 11:41:40|465.07|463.07|465.12|463.12|465.12|463.12|465.06|463.06|17
1605267710000|2020-11-13 11:41:50|465.13|463.13|465.11|463.11|465.14|463.14|465.08|463.08|14
1605267720000|2020-11-13 11:42:00|465.12|463.12|465.17|463.17|465.17|463.17|465.11|463.11|21
1605267730000|2020-11-13 11:42:10|465.16|463.16|465.07|463.07|465.16|463.16|465.07|463.07|12
1605267740000|2020-11-13 11:42:20|465.08|463.08|464.91|462.91|465.11|463.11|464.91|462.91|17
1605267750000|2020-11-13 11:42:30|464.92|462.92|464.89|462.89|464.95|462.95|464.89|462.89|15
1605267760000|2020-11-13 11:42:40|464.9|462.9|464.85|462.85|464.95|462.95|464.84|462.84|23
1605267770000|2020-11-13 11:42:50|464.86|462.86|464.97|462.97|464.98|462.98|464.84|462.84|17
1605267780000|2020-11-13 11:43:00|464.96|462.96|464.96|462.96|465|463|464.95|462.95|20
1605267790000|2020-11-13 11:43:10|464.95|462.95|464.91|462.91|464.96|462.96|464.87|462.87|16
1605267800000|2020-11-13 11:43:20|464.93|462.93|464.89|462.89|464.95|462.95|464.88|462.88|10
1605267810000|2020-11-13 11:43:30|464.88|462.88|465.19|463.19|465.19|463.19|464.88|462.88|22
1605267820000|2020-11-13 11:43:40|465.2|463.2|465.12|463.12|465.2|463.2|465.12|463.12|11
1605267830000|2020-11-13 11:43:50|465.13|463.13|465.1|463.1|465.15|463.15|465.07|463.07|21
1605267840000|2020-11-13 11:44:00|465.08|463.08|465.12|463.12|465.13|463.13|465.06|463.06|19
1605267850000|2020-11-13 11:44:10|465.13|463.13|465.07|463.07|465.15|463.15|465.05|463.05|18
1605267860000|2020-11-13 11:44:20|465.06|463.06|465|463|465.07|463.07|465|463|20
1605267870000|2020-11-13 11:44:30|465.02|463.02|465.01|463.01|465.02|463.02|464.99|462.99|10
1605267880000|2020-11-13 11:44:40|465|463|465.03|463.03|465.03|463.03|465|463|13
1605267890000|2020-11-13 11:44:50|465.02|463.02|464.98|462.98|465.03|463.03|464.98|462.98|16
1605267900000|2020-11-13 11:45:00|464.99|462.99|465.04|463.04|465.04|463.04|464.97|462.97|12
1605267910000|2020-11-13 11:45:10|465.06|463.06|465.08|463.08|465.11|463.11|465.05|463.05|10
1605267920000|2020-11-13 11:45:20|465.13|463.13|465.21|463.21|465.23|463.23|465.13|463.13|19
1605267930000|2020-11-13 11:45:30|465.22|463.22|465.22|463.22|465.24|463.24|465.2|463.2|7
1605267940000|2020-11-13 11:45:40|465.23|463.23|465.02|463.02|465.27|463.27|465.01|463.01|23
1605267950000|2020-11-13 11:45:50|465|463|465.06|463.06|465.08|463.08|465|463|23
1605267960000|2020-11-13 11:46:00|465.07|463.07|465.03|463.03|465.07|463.07|464.99|462.99|19
1605267970000|2020-11-13 11:46:10|465.08|463.08|465.14|463.14|465.18|463.18|465.06|463.06|18
1605267980000|2020-11-13 11:46:20|465.13|463.13|465.07|463.07|465.15|463.15|465.06|463.06|12
1605267990000|2020-11-13 11:46:30|465.06|463.06|464.93|462.93|465.06|463.06|464.88|462.88|19
1605268000000|2020-11-13 11:46:40|464.92|462.92|464.98|462.98|464.98|462.98|464.92|462.92|13
1605268010000|2020-11-13 11:46:50|464.97|462.97|465.13|463.13|465.13|463.13|464.97|462.97|14
1605268020000|2020-11-13 11:47:00|465.11|463.11|464.98|462.98|465.13|463.13|464.97|462.97|25
1605268030000|2020-11-13 11:47:10|464.97|462.97|464.98|462.98|464.98|462.98|464.97|462.97|2
1605268040000|2020-11-13 11:47:20|464.97|462.97|464.97|462.97|464.98|462.98|464.97|462.97|3
1605268050000|2020-11-13 11:47:30|464.96|462.96|464.86|462.86|464.97|462.97|464.86|462.86|11
1605268060000|2020-11-13 11:47:40|464.85|462.85|464.82|462.82|464.85|462.85|464.81|462.81|13
1605268070000|2020-11-13 11:47:50|464.81|462.81|464.81|462.81|464.82|462.82|464.81|462.81|5
1605268080000|2020-11-13 11:48:00|464.8|462.8|464.71|462.71|464.8|462.8|464.71|462.71|8
1605268090000|2020-11-13 11:48:10|464.69|462.69|464.67|462.67|464.69|462.69|464.67|462.67|6
1605268100000|2020-11-13 11:48:20|464.66|462.66|464.65|462.65|464.66|462.66|464.65|462.65|2
1605268110000|2020-11-13 11:48:30|464.66|462.66|464.65|462.65|464.66|462.66|464.59|462.59|9
1605268120000|2020-11-13 11:48:40|464.64|462.64|464.66|462.66|464.67|462.67|464.64|462.64|11
1605268130000|2020-11-13 11:48:50|464.65|462.65|464.65|462.65|464.66|462.66|464.65|462.65|3
1605268140000|2020-11-13 11:49:00|464.66|462.66|464.73|462.73|464.74|462.74|464.64|462.64|9
1605268150000|2020-11-13 11:49:10|464.74|462.74|464.74|462.74|464.77|462.77|464.73|462.73|17
1605268160000|2020-11-13 11:49:20|464.75|462.75|464.84|462.84|464.86|462.86|464.73|462.73|14
1605268170000|2020-11-13 11:49:30|464.85|462.85|464.75|462.75|464.85|462.85|464.75|462.75|15
1605268180000|2020-11-13 11:49:40|464.77|462.77|464.77|462.77|464.8|462.8|464.76|462.76|12
1605268190000|2020-11-13 11:49:50|464.76|462.76|464.86|462.86|464.86|462.86|464.76|462.76|13
1605268200000|2020-11-13 11:50:00|464.85|462.85|464.84|462.84|464.85|462.85|464.82|462.82|8
1605268210000|2020-11-13 11:50:10|464.82|462.82|464.97|462.97|464.98|462.98|464.82|462.82|11
1605268220000|2020-11-13 11:50:20|464.98|462.98|465.1|463.1|465.14|463.14|464.98|462.98|16
1605268230000|2020-11-13 11:50:30|465.13|463.13|465.14|463.14|465.14|463.14|465.1|463.1|9
1605268240000|2020-11-13 11:50:40|465.15|463.15|465.78|463.78|465.78|463.78|465.14|463.14|23
1605268250000|2020-11-13 11:50:50|465.9|463.9|465.94|463.94|465.97|463.97|465.84|463.84|15
1605268260000|2020-11-13 11:51:00|466|464|466.03|464.03|466.03|464.03|466|464|2
1605268270000|2020-11-13 11:51:10|466.04|464.04|466.25|464.25|466.26|464.26|466.04|464.04|7
1605268280000|2020-11-13 11:51:20|466.28|464.28|466.28|464.28|466.28|464.28|466.13|464.13|15
1605268290000|2020-11-13 11:51:30|466.29|464.29|466.27|464.27|466.35|464.35|466.2|464.2|13
1605268300000|2020-11-13 11:51:40|466.26|464.26|466.26|464.26|466.27|464.27|466.19|464.19|10
1605268310000|2020-11-13 11:51:50|466.28|464.28|466.19|464.19|466.33|464.33|466.17|464.17|14
1605268320000|2020-11-13 11:52:00|466.18|464.18|466.15|464.15|466.22|464.22|466.14|464.14|15
1605268330000|2020-11-13 11:52:10|466.17|464.17|466.03|464.03|466.17|464.17|466|464|12
1605268340000|2020-11-13 11:52:20|466.01|464.01|466.02|464.02|466.03|464.03|466|464|8
1605268350000|2020-11-13 11:52:30|465.99|463.99|465.98|463.98|466.03|464.03|465.97|463.97|15
1605268360000|2020-11-13 11:52:40|465.99|463.99|466.04|464.04|466.04|464.04|465.94|463.94|8
1605268370000|2020-11-13 11:52:50|466.05|464.05|466.19|464.19|466.2|464.2|466.05|464.05|10
1605268380000|2020-11-13 11:53:00|466.22|464.22|466.13|464.13|466.23|464.23|466.12|464.12|14
1605268390000|2020-11-13 11:53:10|466.12|464.12|466.18|464.18|466.25|464.25|466.11|464.11|16
1605268400000|2020-11-13 11:53:20|466.19|464.19|466.17|464.17|466.25|464.25|466.15|464.15|21
1605268410000|2020-11-13 11:53:30|466.19|464.19|466.25|464.25|466.28|464.28|466.1|464.1|19
1605268420000|2020-11-13 11:53:40|466.27|464.27|466.23|464.23|466.28|464.28|466.21|464.21|9
1605268430000|2020-11-13 11:53:50|466.21|464.21|466.04|464.04|466.21|464.21|466.04|464.04|6
1605268440000|2020-11-13 11:54:00|466.05|464.05|465.99|463.99|466.05|464.05|465.95|463.95|6
1605268450000|2020-11-13 11:54:10|465.94|463.94|465.87|463.87|465.99|463.99|465.86|463.86|7
1605268460000|2020-11-13 11:54:20|465.91|463.91|466.16|464.16|466.17|464.17|465.9|463.9|14
1605268470000|2020-11-13 11:54:30|466.17|464.17|466.27|464.27|466.27|464.27|466.17|464.17|12
1605268480000|2020-11-13 11:54:40|466.26|464.26|466.27|464.27|466.27|464.27|466.26|464.26|2
1605268490000|2020-11-13 11:54:50|466.26|464.26|466.31|464.31|466.31|464.31|466.26|464.26|6
1605268500000|2020-11-13 11:55:00|466.32|464.32|466.35|464.35|466.35|464.35|466.32|464.32|2
1605268520000|2020-11-13 11:55:20|466.3|464.3|466.31|464.31|466.31|464.31|466.3|464.3|2
1605268540000|2020-11-13 11:55:40|466.28|464.28|466.24|464.24|466.29|464.29|466.11|464.11|11
1605268550000|2020-11-13 11:55:50|466.27|464.27|466.26|464.26|466.29|464.29|466.24|464.24|8
1605268560000|2020-11-13 11:56:00|466.25|464.25|466.26|464.26|466.26|464.26|466.25|464.25|2
1605268580000|2020-11-13 11:56:20|466.25|464.25|466.13|464.13|466.25|464.25|466.13|464.13|5
1605268590000|2020-11-13 11:56:30|466.12|464.12|466.02|464.02|466.12|464.12|466.02|464.02|5
1605268600000|2020-11-13 11:56:40|466|464|465.87|463.87|466.02|464.02|465.86|463.86|7
1605268610000|2020-11-13 11:56:50|465.86|463.86|466.04|464.04|466.05|464.05|465.86|463.86|6
1605268620000|2020-11-13 11:57:00|466.05|464.05|466.01|464.01|466.05|464.05|466.01|464.01|13
1605268630000|2020-11-13 11:57:10|466.03|464.03|465.88|463.88|466.03|464.03|465.83|463.83|17
1605268640000|2020-11-13 11:57:20|465.9|463.9|465.85|463.85|465.93|463.93|465.84|463.84|20
1605268650000|2020-11-13 11:57:30|465.84|463.84|465.8|463.8|465.84|463.84|465.8|463.8|11
1605268660000|2020-11-13 11:57:40|465.81|463.81|465.78|463.78|465.81|463.81|465.74|463.74|19
1605268670000|2020-11-13 11:57:50|465.77|463.77|465.74|463.74|465.78|463.78|465.72|463.72|13
1605268680000|2020-11-13 11:58:00|465.72|463.72|465.9|463.9|465.9|463.9|465.72|463.72|11
1605268690000|2020-11-13 11:58:10|465.89|463.89|466.05|464.05|466.07|464.07|465.89|463.89|21
1605268700000|2020-11-13 11:58:20|466.06|464.06|466.15|464.15|466.15|464.15|466|464|19
1605268710000|2020-11-13 11:58:30|466.17|464.17|466.03|464.03|466.17|464.17|465.98|463.98|26
1605268720000|2020-11-13 11:58:40|466.02|464.02|465.91|463.91|466.03|464.03|465.91|463.91|17
1605268730000|2020-11-13 11:58:50|465.87|463.87|465.83|463.83|465.88|463.88|465.82|463.82|16
1605268740000|2020-11-13 11:59:00|465.85|463.85|465.83|463.83|465.85|463.85|465.81|463.81|10
1605268750000|2020-11-13 11:59:10|465.84|463.84|465.78|463.78|465.84|463.84|465.77|463.77|13
1605268760000|2020-11-13 11:59:20|465.77|463.77|465.79|463.79|465.79|463.79|465.76|463.76|12
1605268770000|2020-11-13 11:59:30|465.78|463.78|465.81|463.81|465.81|463.81|465.77|463.77|14
1605268780000|2020-11-13 11:59:40|465.8|463.8|465.76|463.76|465.8|463.8|465.76|463.76|11
1605268790000|2020-11-13 11:59:50|465.78|463.78|465.75|463.75|465.78|463.78|465.75|463.75|13
1605268800000|2020-11-13 12:00:00|465.78|463.78|465.78|463.78|465.78|463.78|465.75|463.75|9
1605268810000|2020-11-13 12:00:10|465.79|463.79|465.83|463.83|465.85|463.85|465.76|463.76|15
1605268820000|2020-11-13 12:00:20|465.81|463.81|465.79|463.79|465.83|463.83|465.76|463.76|20
1605268830000|2020-11-13 12:00:30|465.78|463.78|466.01|464.01|466.01|464.01|465.78|463.78|14
1605268840000|2020-11-13 12:00:40|466.02|464.02|466.18|464.18|466.19|464.19|466.02|464.02|18
1605268850000|2020-11-13 12:00:50|466.19|464.19|466.26|464.26|466.27|464.27|466.18|464.18|12
1605268860000|2020-11-13 12:01:00|466.27|464.27|466.24|464.24|466.27|464.27|466.2|464.2|14
1605268870000|2020-11-13 12:01:10|466.22|464.22|466.21|464.21|466.24|464.24|466.17|464.17|23
1605268880000|2020-11-13 12:01:20|466.19|464.19|466.1|464.1|466.21|464.21|466.1|464.1|19
1605268890000|2020-11-13 12:01:30|466.09|464.09|466.13|464.13|466.13|464.13|466.08|464.08|14
1605268900000|2020-11-13 12:01:40|466.12|464.12|466.35|464.35|466.35|464.35|466.09|464.09|17
1605268910000|2020-11-13 12:01:50|466.36|464.36|466.16|464.16|466.36|464.36|466.13|464.13|23
1605268920000|2020-11-13 12:02:00|466.22|464.22|466.22|464.22|466.25|464.25|466.15|464.15|25
1605268930000|2020-11-13 12:02:10|466.21|464.21|466.23|464.23|466.25|464.25|466.18|464.18|13
1605268940000|2020-11-13 12:02:20|466.21|464.21|466.25|464.25|466.27|464.27|466.21|464.21|17
1605268950000|2020-11-13 12:02:30|466.22|464.22|466.29|464.29|466.29|464.29|466.22|464.22|15
1605268960000|2020-11-13 12:02:40|466.28|464.28|466.29|464.29|466.3|464.3|466.21|464.21|23
1605268970000|2020-11-13 12:02:50|466.26|464.26|466.17|464.17|466.28|464.28|466.17|464.17|19
1605268980000|2020-11-13 12:03:00|466.18|464.18|466.22|464.22|466.22|464.22|466.16|464.16|10
1605268990000|2020-11-13 12:03:10|466.21|464.21|466.23|464.23|466.23|464.23|466.21|464.21|11
1605269000000|2020-11-13 12:03:20|466.22|464.22|466.34|464.34|466.39|464.39|466.22|464.22|23
1605269010000|2020-11-13 12:03:30|466.33|464.33|466.24|464.24|466.33|464.33|466.24|464.24|21
1605269020000|2020-11-13 12:03:40|466.25|464.25|466.24|464.24|466.25|464.25|466.23|464.23|15
1605269030000|2020-11-13 12:03:50|466.25|464.25|466.29|464.29|466.29|464.29|466.24|464.24|6
1605269040000|2020-11-13 12:04:00|466.28|464.28|466.27|464.27|466.29|464.29|466.26|464.26|8
1605269050000|2020-11-13 12:04:10|466.25|464.25|466.32|464.32|466.32|464.32|466.25|464.25|7
1605269060000|2020-11-13 12:04:20|466.31|464.31|466.3|464.3|466.32|464.32|466.27|464.27|16
1605269070000|2020-11-13 12:04:30|466.27|464.27|466.31|464.31|466.32|464.32|466.27|464.27|16
1605269080000|2020-11-13 12:04:40|466.3|464.3|466.08|464.08|466.31|464.31|466.08|464.08|16
1605269090000|2020-11-13 12:04:50|466.07|464.07|466.09|464.09|466.1|464.1|466.01|464.01|17
1605269100000|2020-11-13 12:05:00|466.1|464.1|466.1|464.1|466.1|464.1|466.08|464.08|11
1605269110000|2020-11-13 12:05:10|466.11|464.11|466.08|464.08|466.11|464.11|466.05|464.05|14
1605269120000|2020-11-13 12:05:20|466.07|464.07|466.09|464.09|466.11|464.11|466.07|464.07|11
1605269130000|2020-11-13 12:05:30|466.08|464.08|466.09|464.09|466.09|464.09|466.08|464.08|4
1605269150000|2020-11-13 12:05:50|466.08|464.08|466.08|464.08|466.08|464.08|466.08|464.08|1
1605269160000|2020-11-13 12:06:00|466.09|464.09|466|464|466.09|464.09|465.99|463.99|8
1605269170000|2020-11-13 12:06:10|465.99|463.99|466.05|464.05|466.05|464.05|465.99|463.99|10
1605269180000|2020-11-13 12:06:20|466.04|464.04|466.11|464.11|466.12|464.12|466.04|464.04|10
1605269190000|2020-11-13 12:06:30|466.1|464.1|466.11|464.11|466.11|464.11|466.07|464.07|10
1605269200000|2020-11-13 12:06:40|466.1|464.1|466.07|464.07|466.11|464.11|466.07|464.07|5
1605269220000|2020-11-13 12:07:00|466.06|464.06|465.89|463.89|466.07|464.07|465.89|463.89|14
1605269230000|2020-11-13 12:07:10|465.9|463.9|465.9|463.9|465.9|463.9|465.9|463.9|1
1605269240000|2020-11-13 12:07:20|465.89|463.89|465.91|463.91|465.91|463.91|465.89|463.89|3
1605269250000|2020-11-13 12:07:30|465.94|463.94|466.03|464.03|466.04|464.04|465.94|463.94|12
1605269260000|2020-11-13 12:07:40|466.02|464.02|466.01|464.01|466.04|464.04|465.99|463.99|8
1605269270000|2020-11-13 12:07:50|466.02|464.02|466.01|464.01|466.02|464.02|466.01|464.01|4
1605269280000|2020-11-13 12:08:00|466|464|466.01|464.01|466.01|464.01|466|464|2
1605269290000|2020-11-13 12:08:10|466|464|466.02|464.02|466.02|464.02|465.99|463.99|5
1605269300000|2020-11-13 12:08:20|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|1
1605269310000|2020-11-13 12:08:30|466|464|466|464|466.01|464.01|466|464|3
1605269320000|2020-11-13 12:08:40|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|1
1605269340000|2020-11-13 12:09:00|466|464|466|464|466|464|466|464|1
1605269360000|2020-11-13 12:09:20|466.03|464.03|466.02|464.02|466.03|464.03|466.02|464.02|2
1605269370000|2020-11-13 12:09:30|466.03|464.03|466.03|464.03|466.03|464.03|466.03|464.03|1
1605269390000|2020-11-13 12:09:50|466.02|464.02|466.01|464.01|466.02|464.02|466.01|464.01|4
1605269400000|2020-11-13 12:10:00|466.02|464.02|466.02|464.02|466.02|464.02|466.02|464.02|1
1605269410000|2020-11-13 12:10:10|466.04|464.04|466.04|464.04|466.04|464.04|466.04|464.04|1
1605269420000|2020-11-13 12:10:20|466.05|464.05|466.08|464.08|466.09|464.09|466.05|464.05|5
1605269440000|2020-11-13 12:10:40|466.09|464.09|466.09|464.09|466.1|464.1|466.09|464.09|3
1605269450000|2020-11-13 12:10:50|466.11|464.11|466.16|464.16|466.29|464.29|466.11|464.11|9
1605269460000|2020-11-13 12:11:00|466.15|464.15|466.09|464.09|466.17|464.17|466.08|464.08|8
1605269470000|2020-11-13 12:11:10|466.1|464.1|466.1|464.1|466.1|464.1|466.08|464.08|6
1605269480000|2020-11-13 12:11:20|466.09|464.09|466.1|464.1|466.1|464.1|466.08|464.08|3
1605269490000|2020-11-13 12:11:30|466.08|464.08|466.07|464.07|466.1|464.1|466.07|464.07|8
1605269500000|2020-11-13 12:11:40|466.03|464.03|465.95|463.95|466.04|464.04|465.92|463.92|17
1605269510000|2020-11-13 12:11:50|465.94|463.94|465.96|463.96|465.97|463.97|465.93|463.93|17
1605269520000|2020-11-13 12:12:00|465.95|463.95|465.96|463.96|465.97|463.97|465.94|463.94|13
1605269530000|2020-11-13 12:12:10|465.94|463.94|465.93|463.93|465.94|463.94|465.92|463.92|8
1605269540000|2020-11-13 12:12:20|465.94|463.94|465.91|463.91|465.95|463.95|465.91|463.91|7
1605269550000|2020-11-13 12:12:30|465.92|463.92|465.89|463.89|465.93|463.93|465.89|463.89|9
1605269560000|2020-11-13 12:12:40|465.9|463.9|465.83|463.83|465.92|463.92|465.82|463.82|10
1605269570000|2020-11-13 12:12:50|465.81|463.81|465.82|463.82|465.84|463.84|465.73|463.73|24
1605269580000|2020-11-13 12:13:00|465.79|463.79|465.71|463.71|465.79|463.79|465.7|463.7|9
1605269590000|2020-11-13 12:13:10|465.67|463.67|465.48|463.48|465.67|463.67|465.47|463.47|26
1605269600000|2020-11-13 12:13:20|465.44|463.44|465.24|463.24|465.45|463.45|465.22|463.22|32
1605269610000|2020-11-13 12:13:30|465.14|463.14|465.03|463.03|465.16|463.16|465.02|463.02|21
1605269620000|2020-11-13 12:13:40|465.04|463.04|465.16|463.16|465.16|463.16|465.04|463.04|14
1605269630000|2020-11-13 12:13:50|465.14|463.14|465.09|463.09|465.18|463.18|465.08|463.08|10
1605269640000|2020-11-13 12:14:00|465.07|463.07|465.08|463.08|465.12|463.12|465.02|463.02|25
1605269650000|2020-11-13 12:14:10|465.09|463.09|465.06|463.06|465.11|463.11|465.04|463.04|23
1605269660000|2020-11-13 12:14:20|465.05|463.05|465.04|463.04|465.06|463.06|465.04|463.04|13
1605269670000|2020-11-13 12:14:30|465.05|463.05|464.91|462.91|465.05|463.05|464.91|462.91|15
1605269680000|2020-11-13 12:14:40|464.86|462.86|464.7|462.7|464.92|462.92|464.7|462.7|29
1605269690000|2020-11-13 12:14:50|464.74|462.74|464.7|462.7|464.74|462.74|464.53|462.53|22
1605269700000|2020-11-13 12:15:00|464.71|462.71|464.69|462.69|464.72|462.72|464.69|462.69|7
1605269710000|2020-11-13 12:15:10|464.71|462.71|464.83|462.83|464.83|462.83|464.67|462.67|17
1605269720000|2020-11-13 12:15:20|464.85|462.85|464.81|462.81|464.88|462.88|464.81|462.81|17
1605269730000|2020-11-13 12:15:30|464.83|462.83|464.81|462.81|464.83|462.83|464.78|462.78|13
1605269740000|2020-11-13 12:15:40|464.8|462.8|464.82|462.82|464.82|462.82|464.78|462.78|12
1605269750000|2020-11-13 12:15:50|464.81|462.81|464.92|462.92|464.94|462.94|464.81|462.81|19
1605269760000|2020-11-13 12:16:00|464.91|462.91|464.7|462.7|464.91|462.91|464.69|462.69|19
1605269770000|2020-11-13 12:16:10|464.69|462.69|464.79|462.79|464.79|462.79|464.67|462.67|22
1605269780000|2020-11-13 12:16:20|464.78|462.78|464.78|462.78|464.82|462.82|464.77|462.77|11
1605269790000|2020-11-13 12:16:30|464.82|462.82|465.01|463.01|465.03|463.03|464.82|462.82|20
1605269800000|2020-11-13 12:16:40|465.03|463.03|465|463|465.04|463.04|464.98|462.98|8
1605269810000|2020-11-13 12:16:50|464.99|462.99|465.15|463.15|465.15|463.15|464.99|462.99|18
1605269820000|2020-11-13 12:17:00|465.14|463.14|465.21|463.21|465.26|463.26|465.13|463.13|29
1605269830000|2020-11-13 12:17:10|465.22|463.22|465.5|463.5|465.5|463.5|465.22|463.22|30
1605269840000|2020-11-13 12:17:20|465.47|463.47|465.54|463.54|465.56|463.56|465.46|463.46|18
1605269850000|2020-11-13 12:17:30|465.55|463.55|465.41|463.41|465.57|463.57|465.41|463.41|19
1605269860000|2020-11-13 12:17:40|465.38|463.38|465.37|463.37|465.38|463.38|465.31|463.31|23
1605269870000|2020-11-13 12:17:50|465.38|463.38|465.38|463.38|465.4|463.4|465.35|463.35|15
1605269880000|2020-11-13 12:18:00|465.4|463.4|465.38|463.38|465.44|463.44|465.35|463.35|22
1605269890000|2020-11-13 12:18:10|465.37|463.37|465.35|463.35|465.38|463.38|465.34|463.34|9
1605269900000|2020-11-13 12:18:20|465.36|463.36|465.34|463.34|465.36|463.36|465.33|463.33|9
1605269910000|2020-11-13 12:18:30|465.33|463.33|465.35|463.35|465.35|463.35|465.33|463.33|5
1605269920000|2020-11-13 12:18:40|465.34|463.34|465.37|463.37|465.37|463.37|465.3|463.3|16
1605269930000|2020-11-13 12:18:50|465.36|463.36|465.56|463.56|465.56|463.56|465.36|463.36|17
1605269940000|2020-11-13 12:19:00|465.54|463.54|465.42|463.42|465.57|463.57|465.4|463.4|23
1605269950000|2020-11-13 12:19:10|465.41|463.41|465.42|463.42|465.43|463.43|465.38|463.38|16
1605269960000|2020-11-13 12:19:20|465.45|463.45|465.39|463.39|465.47|463.47|465.38|463.38|28
1605269970000|2020-11-13 12:19:30|465.45|463.45|465.44|463.44|465.51|463.51|465.44|463.44|21
1605269980000|2020-11-13 12:19:40|465.46|463.46|465.58|463.58|465.6|463.6|465.42|463.42|25
1605269990000|2020-11-13 12:19:50|465.59|463.59|465.61|463.61|465.63|463.63|465.58|463.58|17
1605270000000|2020-11-13 12:20:00|465.63|463.63|465.63|463.63|465.64|463.64|465.57|463.57|11
1605270010000|2020-11-13 12:20:10|465.61|463.61|465.48|463.48|465.63|463.63|465.45|463.45|21
1605270020000|2020-11-13 12:20:20|465.49|463.49|465.45|463.45|465.49|463.49|465.41|463.41|20
1605270030000|2020-11-13 12:20:30|465.44|463.44|465.62|463.62|465.67|463.67|465.44|463.44|27
1605270040000|2020-11-13 12:20:40|465.63|463.63|465.58|463.58|465.65|463.65|465.53|463.53|25
1605270050000|2020-11-13 12:20:50|465.57|463.57|465.61|463.61|465.63|463.63|465.53|463.53|12
1605270060000|2020-11-13 12:21:00|465.62|463.62|465.63|463.63|465.64|463.64|465.57|463.57|20
1605270070000|2020-11-13 12:21:10|465.61|463.61|465.67|463.67|465.67|463.67|465.6|463.6|13
1605270080000|2020-11-13 12:21:20|465.68|463.68|465.8|463.8|465.8|463.8|465.66|463.66|9
1605270090000|2020-11-13 12:21:30|465.81|463.81|465.82|463.82|465.85|463.85|465.79|463.79|14
1605270100000|2020-11-13 12:21:40|465.83|463.83|465.88|463.88|465.88|463.88|465.82|463.82|18
1605270110000|2020-11-13 12:21:50|465.87|463.87|465.9|463.9|465.9|463.9|465.86|463.86|20
1605270120000|2020-11-13 12:22:00|465.89|463.89|465.91|463.91|465.91|463.91|465.88|463.88|17
1605270130000|2020-11-13 12:22:10|465.92|463.92|465.91|463.91|465.92|463.92|465.89|463.89|11
1605270140000|2020-11-13 12:22:20|465.9|463.9|465.84|463.84|465.91|463.91|465.84|463.84|8
1605270150000|2020-11-13 12:22:30|465.83|463.83|465.76|463.76|465.84|463.84|465.72|463.72|19
1605270160000|2020-11-13 12:22:40|465.75|463.75|465.81|463.81|465.81|463.81|465.74|463.74|22
1605270170000|2020-11-13 12:22:50|465.8|463.8|465.86|463.86|465.88|463.88|465.79|463.79|19
1605270180000|2020-11-13 12:23:00|465.85|463.85|465.84|463.84|465.85|463.85|465.76|463.76|18
1605270190000|2020-11-13 12:23:10|465.85|463.85|465.79|463.79|465.87|463.87|465.74|463.74|20
1605270200000|2020-11-13 12:23:20|465.78|463.78|465.75|463.75|465.79|463.79|465.75|463.75|21
1605270210000|2020-11-13 12:23:30|465.76|463.76|465.84|463.84|465.84|463.84|465.75|463.75|14
1605270220000|2020-11-13 12:23:40|465.85|463.85|465.82|463.82|465.86|463.86|465.81|463.81|12
1605270230000|2020-11-13 12:23:50|465.81|463.81|465.75|463.75|465.81|463.81|465.73|463.73|11
1605270240000|2020-11-13 12:24:00|465.76|463.76|465.8|463.8|465.81|463.81|465.74|463.74|18
1605270250000|2020-11-13 12:24:10|465.81|463.81|465.75|463.75|465.84|463.84|465.75|463.75|13
1605270260000|2020-11-13 12:24:20|465.74|463.74|465.8|463.8|465.8|463.8|465.72|463.72|23
1605270270000|2020-11-13 12:24:30|465.79|463.79|465.89|463.89|465.89|463.89|465.79|463.79|16
1605270280000|2020-11-13 12:24:40|465.9|463.9|466.01|464.01|466.01|464.01|465.88|463.88|12
1605270290000|2020-11-13 12:24:50|466.04|464.04|466.24|464.24|466.24|464.24|466.04|464.04|14
1605270300000|2020-11-13 12:25:00|466.26|464.26|466.52|464.52|466.52|464.52|466.26|464.26|10
1605270310000|2020-11-13 12:25:10|466.44|464.44|466.47|464.47|466.51|464.51|466.44|464.44|17
1605270320000|2020-11-13 12:25:20|466.5|464.5|466.49|464.49|466.52|464.52|466.48|464.48|20
1605270330000|2020-11-13 12:25:30|466.47|464.47|466.53|464.53|466.53|464.53|466.46|464.46|9
1605270340000|2020-11-13 12:25:40|466.52|464.52|466.56|464.56|466.62|464.62|466.52|464.52|21
1605270350000|2020-11-13 12:25:50|466.57|464.57|466.59|464.59|466.59|464.59|466.39|464.39|26
1605270360000|2020-11-13 12:26:00|466.58|464.58|466.59|464.59|466.63|464.63|466.56|464.56|19
1605270370000|2020-11-13 12:26:10|466.62|464.62|466.61|464.61|466.66|464.66|466.6|464.6|14
1605270380000|2020-11-13 12:26:20|466.6|464.6|466.64|464.64|466.64|464.64|466.54|464.54|21
1605270390000|2020-11-13 12:26:30|466.61|464.61|466.69|464.69|466.69|464.69|466.59|464.59|13
1605270400000|2020-11-13 12:26:40|466.65|464.65|466.55|464.55|466.71|464.71|466.53|464.53|21
1605270410000|2020-11-13 12:26:50|466.56|464.56|466.58|464.58|466.62|464.62|466.56|464.56|12
1605270420000|2020-11-13 12:27:00|466.57|464.57|466.54|464.54|466.57|464.57|466.5|464.5|10
1605270430000|2020-11-13 12:27:10|466.55|464.55|466.58|464.58|466.62|464.62|466.55|464.55|13
1605270440000|2020-11-13 12:27:20|466.56|464.56|466.56|464.56|466.58|464.58|466.55|464.55|10
1605270450000|2020-11-13 12:27:30|466.57|464.57|466.63|464.63|466.65|464.65|466.57|464.57|17
1605270460000|2020-11-13 12:27:40|466.59|464.59|466.61|464.61|466.63|464.63|466.58|464.58|14
1605270470000|2020-11-13 12:27:50|466.62|464.62|466.71|464.71|466.71|464.71|466.61|464.61|14
1605270480000|2020-11-13 12:28:00|466.72|464.72|466.74|464.74|466.82|464.82|466.68|464.68|20
1605270490000|2020-11-13 12:28:10|466.71|464.71|466.63|464.63|466.72|464.72|466.63|464.63|14
1605270500000|2020-11-13 12:28:20|466.65|464.65|466.59|464.59|466.65|464.65|466.57|464.57|20
1605270510000|2020-11-13 12:28:30|466.6|464.6|466.65|464.65|466.66|464.66|466.6|464.6|20
1605270520000|2020-11-13 12:28:40|466.66|464.66|466.64|464.64|466.67|464.67|466.63|464.63|17
1605270530000|2020-11-13 12:28:50|466.63|464.63|466.6|464.6|466.63|464.63|466.6|464.6|4
1605270540000|2020-11-13 12:29:00|466.61|464.61|466.62|464.62|466.66|464.66|466.61|464.61|15
1605270550000|2020-11-13 12:29:10|466.63|464.63|466.62|464.62|466.63|464.63|466.61|464.61|8
1605270560000|2020-11-13 12:29:20|466.63|464.63|466.66|464.66|466.68|464.68|466.62|464.62|16
1605270570000|2020-11-13 12:29:30|466.65|464.65|466.72|464.72|466.76|464.76|466.64|464.64|17
1605270580000|2020-11-13 12:29:40|466.75|464.75|466.66|464.66|466.79|464.79|466.66|464.66|14
1605270590000|2020-11-13 12:29:50|466.64|464.64|466.67|464.67|466.67|464.67|466.64|464.64|5
1605270600000|2020-11-13 12:30:00|466.66|464.66|466.5|464.5|466.66|464.66|466.49|464.49|11
1605270610000|2020-11-13 12:30:10|466.49|464.49|466.41|464.41|466.52|464.52|466.35|464.35|13
1605270620000|2020-11-13 12:30:20|466.42|464.42|466.56|464.56|466.56|464.56|466.42|464.42|11
1605270630000|2020-11-13 12:30:30|466.55|464.55|466.79|464.79|466.81|464.81|466.55|464.55|12
1605270640000|2020-11-13 12:30:40|466.74|464.74|466.76|464.76|466.81|464.81|466.73|464.73|25
1605270650000|2020-11-13 12:30:50|466.77|464.77|466.7|464.7|466.78|464.78|466.67|464.67|26
1605270660000|2020-11-13 12:31:00|466.72|464.72|466.71|464.71|466.72|464.72|466.68|464.68|18
1605270670000|2020-11-13 12:31:10|466.72|464.72|466.97|464.97|466.98|464.98|466.72|464.72|20
1605270680000|2020-11-13 12:31:20|466.98|464.98|466.98|464.98|467.03|465.03|466.93|464.93|17
1605270690000|2020-11-13 12:31:30|466.97|464.97|467.01|465.01|467.03|465.03|466.97|464.97|12
1605270700000|2020-11-13 12:31:40|467.03|465.03|466.96|464.96|467.07|465.07|466.91|464.91|29
1605270710000|2020-11-13 12:31:50|466.97|464.97|467.06|465.06|467.07|465.07|466.97|464.97|15
1605270720000|2020-11-13 12:32:00|467.05|465.05|467|465|467.05|465.05|466.94|464.94|21
1605270730000|2020-11-13 12:32:10|467.03|465.03|466.96|464.96|467.07|465.07|466.96|464.96|15
1605270740000|2020-11-13 12:32:20|466.99|464.99|467.04|465.04|467.05|465.05|466.98|464.98|19
1605270750000|2020-11-13 12:32:30|467.1|465.1|467.05|465.05|467.12|465.12|467.04|465.04|20
1605270760000|2020-11-13 12:32:40|467.04|465.04|467.04|465.04|467.05|465.05|466.99|464.99|14
1605270770000|2020-11-13 12:32:50|467.03|465.03|466.97|464.97|467.04|465.04|466.94|464.94|20
1605270780000|2020-11-13 12:33:00|466.96|464.96|466.97|464.97|466.99|464.99|466.96|464.96|8
1605270790000|2020-11-13 12:33:10|466.96|464.96|466.97|464.97|466.97|464.97|466.75|464.75|21
1605270800000|2020-11-13 12:33:20|467|465|466.95|464.95|467.02|465.02|466.95|464.95|13
1605270810000|2020-11-13 12:33:30|466.94|464.94|466.9|464.9|466.96|464.96|466.88|464.88|16
1605270820000|2020-11-13 12:33:40|466.89|464.89|466.87|464.87|466.89|464.89|466.86|464.86|7
1605270830000|2020-11-13 12:33:50|466.85|464.85|466.82|464.82|466.88|464.88|466.77|464.77|21
1605270840000|2020-11-13 12:34:00|466.83|464.83|466.75|464.75|466.84|464.84|466.75|464.75|18
1605270850000|2020-11-13 12:34:10|466.77|464.77|466.79|464.79|466.81|464.81|466.74|464.74|14
1605270860000|2020-11-13 12:34:20|466.78|464.78|466.98|464.98|467|465|466.78|464.78|20
1605270870000|2020-11-13 12:34:30|466.97|464.97|466.92|464.92|466.97|464.97|466.89|464.89|11
1605270880000|2020-11-13 12:34:40|466.93|464.93|466.82|464.82|466.93|464.93|466.81|464.81|12
1605270890000|2020-11-13 12:34:50|466.83|464.83|467.01|465.01|467.01|465.01|466.83|464.83|15
1605270900000|2020-11-13 12:35:00|467.02|465.02|467.26|465.26|467.28|465.28|467.02|465.02|14
1605270910000|2020-11-13 12:35:10|467.28|465.28|467.12|465.12|467.37|465.37|467.08|465.08|28
1605270920000|2020-11-13 12:35:20|467.15|465.15|467.16|465.16|467.21|465.21|467.13|465.13|22
1605270930000|2020-11-13 12:35:30|467.17|465.17|467.11|465.11|467.2|465.2|467.06|465.06|21
1605270940000|2020-11-13 12:35:40|467.1|465.1|467.1|465.1|467.11|465.11|467.06|465.06|13
1605270950000|2020-11-13 12:35:50|467.09|465.09|467.09|465.09|467.14|465.14|467.08|465.08|14
1605270960000|2020-11-13 12:36:00|467.08|465.08|467.08|465.08|467.11|465.11|467.08|465.08|9
1605270970000|2020-11-13 12:36:10|467.07|465.07|467.14|465.14|467.16|465.16|466.99|464.99|17
1605270980000|2020-11-13 12:36:20|467.16|465.16|467.13|465.13|467.19|465.19|467.12|465.12|18
1605270990000|2020-11-13 12:36:30|467.12|465.12|467.16|465.16|467.17|465.17|467.12|465.12|21
1605271000000|2020-11-13 12:36:40|467.15|465.15|467.09|465.09|467.16|465.16|467.09|465.09|17
1605271010000|2020-11-13 12:36:50|467.06|465.06|467.13|465.13|467.14|465.14|467.03|465.03|21
1605271020000|2020-11-13 12:37:00|467.15|465.15|467.16|465.16|467.16|465.16|467.1|465.1|16
1605271030000|2020-11-13 12:37:10|467.15|465.15|467.23|465.23|467.23|465.23|467.14|465.14|13
1605271040000|2020-11-13 12:37:20|467.22|465.22|467.23|465.23|467.23|465.23|467.22|465.22|2
1605271050000|2020-11-13 12:37:30|467.24|465.24|467.38|465.38|467.44|465.44|467.24|465.24|20
1605271060000|2020-11-13 12:37:40|467.37|465.37|467.5|465.5|467.52|465.52|467.36|465.36|25
1605271070000|2020-11-13 12:37:50|467.52|465.52|467.42|465.42|467.52|465.52|467.39|465.39|14
1605271080000|2020-11-13 12:38:00|467.43|465.43|467.35|465.35|467.43|465.43|467.31|465.31|21
1605271090000|2020-11-13 12:38:10|467.36|465.36|467.44|465.44|467.45|465.45|467.36|465.36|16
1605271100000|2020-11-13 12:38:20|467.43|465.43|467.44|465.44|467.46|465.46|467.4|465.4|14
1605271110000|2020-11-13 12:38:30|467.45|465.45|467.47|465.47|467.48|465.48|467.45|465.45|9
1605271120000|2020-11-13 12:38:40|467.48|465.48|467.54|465.54|467.56|465.56|467.48|465.48|9
1605271130000|2020-11-13 12:38:50|467.53|465.53|467.9|465.9|467.9|465.9|467.53|465.53|15
1605271140000|2020-11-13 12:39:00|467.91|465.91|467.88|465.88|467.93|465.93|467.84|465.84|10
1605271150000|2020-11-13 12:39:10|467.89|465.89|467.91|465.91|467.92|465.92|467.85|465.85|17
1605271160000|2020-11-13 12:39:20|467.9|465.9|467.76|465.76|467.9|465.9|467.68|465.68|19
1605271170000|2020-11-13 12:39:30|467.77|465.77|467.8|465.8|467.8|465.8|467.72|465.72|19
1605271180000|2020-11-13 12:39:40|467.83|465.83|467.89|465.89|467.9|465.9|467.83|465.83|14
1605271190000|2020-11-13 12:39:50|467.9|465.9|467.94|465.94|467.97|465.97|467.89|465.89|17
1605271200000|2020-11-13 12:40:00|467.97|465.97|468.24|466.24|468.24|466.24|467.94|465.94|18
1605271210000|2020-11-13 12:40:10|468.23|466.23|468.18|466.18|468.26|466.26|468.17|466.17|17
1605271220000|2020-11-13 12:40:20|468.14|466.14|468.09|466.09|468.19|466.19|468.06|466.06|23
1605271230000|2020-11-13 12:40:30|468.1|466.1|468.15|466.15|468.15|466.15|468.08|466.08|18
1605271240000|2020-11-13 12:40:40|468.14|466.14|468.36|466.36|468.38|466.38|468.14|466.14|8
1605271250000|2020-11-13 12:40:50|468.35|466.35|468.36|466.36|468.37|466.37|468.33|466.33|13
1605271260000|2020-11-13 12:41:00|468.35|466.35|468.42|466.42|468.42|466.42|468.33|466.33|11
1605271270000|2020-11-13 12:41:10|468.43|466.43|468.62|466.62|468.62|466.62|468.43|466.43|8
1605271280000|2020-11-13 12:41:20|468.63|466.63|468.75|466.75|468.75|466.75|468.6|466.6|16
1605271290000|2020-11-13 12:41:30|468.73|466.73|469.06|467.06|469.09|467.09|468.73|466.73|18
1605271300000|2020-11-13 12:41:40|469.04|467.04|469.17|467.17|469.17|467.17|469.03|467.03|14
1605271310000|2020-11-13 12:41:50|469.16|467.16|468.99|466.99|469.19|467.19|468.99|466.99|23
1605271320000|2020-11-13 12:42:00|469|467|469.06|467.06|469.1|467.1|469|467|13
1605271330000|2020-11-13 12:42:10|469.03|467.03|468.86|466.86|469.04|467.04|468.85|466.85|20
1605271340000|2020-11-13 12:42:20|468.87|466.87|468.83|466.83|468.89|466.89|468.81|466.81|19
1605271350000|2020-11-13 12:42:30|468.85|466.85|468.95|466.95|468.99|466.99|468.84|466.84|14
1605271360000|2020-11-13 12:42:40|469.01|467.01|468.99|466.99|469.01|467.01|468.96|466.96|18
1605271370000|2020-11-13 12:42:50|469|467|469|467|469.01|467.01|469|467|3
1605271380000|2020-11-13 12:43:00|468.99|466.99|468.99|466.99|468.99|466.99|468.98|466.98|3
1605271390000|2020-11-13 12:43:10|468.98|466.98|468.88|466.88|468.99|466.99|468.84|466.84|19
1605271400000|2020-11-13 12:43:20|468.89|466.89|468.84|466.84|468.95|466.95|468.83|466.83|24
1605271410000|2020-11-13 12:43:30|468.85|466.85|468.89|466.89|468.91|466.91|468.83|466.83|23
1605271420000|2020-11-13 12:43:40|468.88|466.88|468.85|466.85|468.88|466.88|468.83|466.83|12
1605271430000|2020-11-13 12:43:50|468.82|466.82|468.61|466.61|468.84|466.84|468.61|466.61|16
1605271440000|2020-11-13 12:44:00|468.55|466.55|468.4|466.4|468.55|466.55|468.4|466.4|11
1605271450000|2020-11-13 12:44:10|468.41|466.41|468.38|466.38|468.46|466.46|468.38|466.38|17
1605271460000|2020-11-13 12:44:20|468.49|466.49|468.47|466.47|468.5|466.5|468.46|466.46|8
1605271470000|2020-11-13 12:44:30|468.46|466.46|468.62|466.62|468.72|466.72|468.46|466.46|10
1605271480000|2020-11-13 12:44:40|468.65|466.65|468.8|466.8|468.8|466.8|468.63|466.63|11
1605271490000|2020-11-13 12:44:50|468.79|466.79|468.89|466.89|468.89|466.89|468.79|466.79|8
1605271500000|2020-11-13 12:45:00|468.9|466.9|468.92|466.92|468.97|466.97|468.89|466.89|17
1605271510000|2020-11-13 12:45:10|468.93|466.93|468.94|466.94|468.94|466.94|468.91|466.91|11
1605271520000|2020-11-13 12:45:20|468.93|466.93|468.88|466.88|468.98|466.98|468.84|466.84|20
1605271530000|2020-11-13 12:45:30|468.87|466.87|468.85|466.85|468.89|466.89|468.83|466.83|19
1605271540000|2020-11-13 12:45:40|468.82|466.82|468.85|466.85|468.87|466.87|468.82|466.82|20
1605271550000|2020-11-13 12:45:50|468.84|466.84|468.73|466.73|468.84|466.84|468.68|466.68|16
1605271560000|2020-11-13 12:46:00|468.75|466.75|468.77|466.77|468.78|466.78|468.73|466.73|14
1605271570000|2020-11-13 12:46:10|468.78|466.78|468.79|466.79|468.79|466.79|468.76|466.76|11
1605271580000|2020-11-13 12:46:20|468.78|466.78|468.78|466.78|468.79|466.79|468.75|466.75|12
1605271590000|2020-11-13 12:46:30|468.79|466.79|468.74|466.74|468.79|466.79|468.74|466.74|9
1605271600000|2020-11-13 12:46:40|468.73|466.73|468.7|466.7|468.74|466.74|468.7|466.7|8
1605271610000|2020-11-13 12:46:50|468.71|466.71|468.65|466.65|468.71|466.71|468.62|466.62|9
1605271620000|2020-11-13 12:47:00|468.64|466.64|468.45|466.45|468.64|466.64|468.42|466.42|17
1605271630000|2020-11-13 12:47:10|468.44|466.44|468.44|466.44|468.49|466.49|468.4|466.4|24
1605271640000|2020-11-13 12:47:20|468.49|466.49|468.51|466.51|468.52|466.52|468.45|466.45|19
1605271650000|2020-11-13 12:47:30|468.5|466.5|468.46|466.46|468.5|466.5|468.4|466.4|24
1605271660000|2020-11-13 12:47:40|468.48|466.48|468.38|466.38|468.48|466.48|468.37|466.37|22
1605271670000|2020-11-13 12:47:50|468.37|466.37|468.34|466.34|468.37|466.37|468.34|466.34|14
1605271680000|2020-11-13 12:48:00|468.35|466.35|468.14|466.14|468.35|466.35|468.12|466.12|22
1605271690000|2020-11-13 12:48:10|468.18|466.18|468.12|466.12|468.2|466.2|468.11|466.11|20
1605271700000|2020-11-13 12:48:20|468.11|466.11|468.17|466.17|468.24|466.24|468.11|466.11|20
1605271710000|2020-11-13 12:48:30|468.16|466.16|468.06|466.06|468.16|466.16|468.06|466.06|18
1605271720000|2020-11-13 12:48:40|468.04|466.04|468.02|466.02|468.06|466.06|468|466|14
1605271730000|2020-11-13 12:48:50|468.01|466.01|467.86|465.86|468.02|466.02|467.83|465.83|18
1605271740000|2020-11-13 12:49:00|467.84|465.84|467.91|465.91|467.95|465.95|467.82|465.82|14
1605271750000|2020-11-13 12:49:10|467.9|465.9|467.84|465.84|467.95|465.95|467.84|465.84|15
1605271760000|2020-11-13 12:49:20|467.83|465.83|467.86|465.86|467.86|465.86|467.82|465.82|7
1605271770000|2020-11-13 12:49:30|467.83|465.83|467.81|465.81|467.84|465.84|467.79|465.79|13
1605271780000|2020-11-13 12:49:40|467.83|465.83|467.8|465.8|467.86|465.86|467.78|465.78|12
1605271790000|2020-11-13 12:49:50|467.79|465.79|467.79|465.79|467.8|465.8|467.78|465.78|11
1605271800000|2020-11-13 12:50:00|467.78|465.78|467.76|465.76|467.78|465.78|467.76|465.76|3
1605271810000|2020-11-13 12:50:10|467.77|465.77|467.73|465.73|467.78|465.78|467.73|465.73|6
1605271820000|2020-11-13 12:50:20|467.74|465.74|467.72|465.72|467.74|465.74|467.66|465.66|13
1605271830000|2020-11-13 12:50:30|467.7|465.7|467.44|465.44|467.72|465.72|467.44|465.44|22
1605271840000|2020-11-13 12:50:40|467.43|465.43|467.31|465.31|467.44|465.44|467.31|465.31|26
1605271850000|2020-11-13 12:50:50|467.3|465.3|467.25|465.25|467.32|465.32|467.19|465.19|29
1605271860000|2020-11-13 12:51:00|467.24|465.24|467.39|465.39|467.4|465.4|467.21|465.21|22
1605271870000|2020-11-13 12:51:10|467.38|465.38|467.51|465.51|467.52|465.52|467.38|465.38|18
1605271880000|2020-11-13 12:51:20|467.49|465.49|467.47|465.47|467.5|465.5|467.47|465.47|7
1605271890000|2020-11-13 12:51:30|467.49|465.49|467.51|465.51|467.51|465.51|467.47|465.47|11
1605271900000|2020-11-13 12:51:40|467.52|465.52|467.29|465.29|467.52|465.52|467.29|465.29|21
1605271910000|2020-11-13 12:51:50|467.26|465.26|467.25|465.25|467.27|465.27|467.23|465.23|14
1605271920000|2020-11-13 12:52:00|467.23|465.23|467.23|465.23|467.26|465.26|467.21|465.21|10
1605271930000|2020-11-13 12:52:10|467.24|465.24|467.16|465.16|467.24|465.24|467.16|465.16|11
1605271940000|2020-11-13 12:52:20|467.14|465.14|466.9|464.9|467.14|465.14|466.88|464.88|31
1605271950000|2020-11-13 12:52:30|466.88|464.88|466.9|464.9|466.92|464.92|466.82|464.82|22
1605271960000|2020-11-13 12:52:40|466.89|464.89|466.86|464.86|466.9|464.9|466.85|464.85|11
1605271970000|2020-11-13 12:52:50|466.89|464.89|466.92|464.92|466.92|464.92|466.89|464.89|5
1605271980000|2020-11-13 12:53:00|466.93|464.93|466.95|464.95|466.98|464.98|466.9|464.9|17
1605271990000|2020-11-13 12:53:10|466.97|464.97|467.23|465.23|467.23|465.23|466.96|464.96|19
1605272000000|2020-11-13 12:53:20|467.24|465.24|467.28|465.28|467.28|465.28|467.24|465.24|4
1605272010000|2020-11-13 12:53:30|467.29|465.29|467.25|465.25|467.29|465.29|467.23|465.23|13
1605272020000|2020-11-13 12:53:40|467.26|465.26|467.14|465.14|467.3|465.3|467.13|465.13|14
1605272030000|2020-11-13 12:53:50|467.15|465.15|467.13|465.13|467.18|465.18|467.12|465.12|17
1605272040000|2020-11-13 12:54:00|467.15|465.15|467.15|465.15|467.19|465.19|467.09|465.09|20
1605272050000|2020-11-13 12:54:10|467.12|465.12|467.15|465.15|467.16|465.16|467.09|465.09|25
1605272060000|2020-11-13 12:54:20|467.14|465.14|467.13|465.13|467.16|465.16|467.13|465.13|12
1605272070000|2020-11-13 12:54:30|467.12|465.12|467.03|465.03|467.13|465.13|467.03|465.03|9
1605272080000|2020-11-13 12:54:40|467.02|465.02|467.02|465.02|467.02|465.02|466.99|464.99|5
1605272090000|2020-11-13 12:54:50|467|465|466.89|464.89|467.02|465.02|466.89|464.89|11
1605272100000|2020-11-13 12:55:00|466.9|464.9|466.89|464.89|466.92|464.92|466.88|464.88|15
1605272110000|2020-11-13 12:55:10|466.87|464.87|466.79|464.79|466.89|464.89|466.78|464.78|16
1605272120000|2020-11-13 12:55:20|466.8|464.8|466.77|464.77|466.8|464.8|466.77|464.77|10
1605272130000|2020-11-13 12:55:30|466.78|464.78|466.74|464.74|466.78|464.78|466.74|464.74|12
1605272140000|2020-11-13 12:55:40|466.75|464.75|466.74|464.74|466.79|464.79|466.72|464.72|21
1605272150000|2020-11-13 12:55:50|466.75|464.75|466.7|464.7|466.78|464.78|466.69|464.69|11
1605272160000|2020-11-13 12:56:00|466.71|464.71|466.7|464.7|466.71|464.71|466.66|464.66|9
1605272170000|2020-11-13 12:56:10|466.71|464.71|466.71|464.71|466.72|464.72|466.7|464.7|8
1605272180000|2020-11-13 12:56:20|466.76|464.76|466.9|464.9|466.94|464.94|466.76|464.76|31
1605272190000|2020-11-13 12:56:30|466.94|464.94|466.94|464.94|467|465|466.92|464.92|19
1605272200000|2020-11-13 12:56:40|466.95|464.95|466.88|464.88|466.95|464.95|466.88|464.88|22
1605272210000|2020-11-13 12:56:50|466.89|464.89|466.9|464.9|466.93|464.93|466.86|464.86|22
1605272220000|2020-11-13 12:57:00|466.92|464.92|466.82|464.82|467.03|465.03|466.82|464.82|27
1605272230000|2020-11-13 12:57:10|466.86|464.86|466.85|464.85|466.87|464.87|466.81|464.81|17
1605272240000|2020-11-13 12:57:20|466.87|464.87|466.86|464.86|466.91|464.91|466.82|464.82|17
1605272250000|2020-11-13 12:57:30|466.88|464.88|466.88|464.88|466.9|464.9|466.87|464.87|15
1605272260000|2020-11-13 12:57:40|466.89|464.89|466.9|464.9|466.92|464.92|466.88|464.88|12
1605272270000|2020-11-13 12:57:50|466.89|464.89|466.89|464.89|466.92|464.92|466.87|464.87|18
1605272280000|2020-11-13 12:58:00|466.87|464.87|466.76|464.76|466.87|464.87|466.76|464.76|14
1605272290000|2020-11-13 12:58:10|466.73|464.73|466.74|464.74|466.77|464.77|466.72|464.72|10
1605272300000|2020-11-13 12:58:20|466.75|464.75|466.71|464.71|466.75|464.75|466.7|464.7|17
1605272310000|2020-11-13 12:58:30|466.69|464.69|466.68|464.68|466.72|464.72|466.62|464.62|19
1605272320000|2020-11-13 12:58:40|466.69|464.69|466.68|464.68|466.69|464.69|466.65|464.65|21
1605272330000|2020-11-13 12:58:50|466.69|464.69|466.72|464.72|466.76|464.76|466.65|464.65|17
1605272340000|2020-11-13 12:59:00|466.73|464.73|466.86|464.86|466.86|464.86|466.7|464.7|21
1605272350000|2020-11-13 12:59:10|466.85|464.85|466.87|464.87|466.87|464.87|466.85|464.85|9
1605272360000|2020-11-13 12:59:20|466.88|464.88|466.86|464.86|466.88|464.88|466.85|464.85|9
1605272370000|2020-11-13 12:59:30|466.85|464.85|466.84|464.84|466.85|464.85|466.84|464.84|2
1605272380000|2020-11-13 12:59:40|466.85|464.85|466.83|464.83|466.85|464.85|466.78|464.78|13
1605272390000|2020-11-13 12:59:50|466.85|464.85|466.86|464.86|466.86|464.86|466.79|464.79|11
1605272400000|2020-11-13 13:00:00|466.89|464.89|467|465|467.02|465.02|466.88|464.88|13
1605272410000|2020-11-13 13:00:10|467.01|465.01|467.06|465.06|467.07|465.07|467.01|465.01|13
1605272420000|2020-11-13 13:00:20|467.04|465.04|467.05|465.05|467.07|465.07|467.01|465.01|15
1605272430000|2020-11-13 13:00:30|467.01|465.01|466.84|464.84|467.01|465.01|466.83|464.83|22
1605272440000|2020-11-13 13:00:40|466.85|464.85|466.72|464.72|466.85|464.85|466.71|464.71|22
1605272450000|2020-11-13 13:00:50|466.71|464.71|466.71|464.71|466.74|464.74|466.68|464.68|17
1605272460000|2020-11-13 13:01:00|466.72|464.72|466.73|464.73|466.77|464.77|466.67|464.67|16
1605272470000|2020-11-13 13:01:10|466.8|464.8|466.95|464.95|466.99|464.99|466.8|464.8|17
1605272480000|2020-11-13 13:01:20|467|465|466.88|464.88|467.01|465.01|466.88|464.88|12
1605272490000|2020-11-13 13:01:30|466.92|464.92|466.91|464.91|466.94|464.94|466.91|464.91|16
1605272500000|2020-11-13 13:01:40|466.92|464.92|466.94|464.94|466.95|464.95|466.91|464.91|8
1605272510000|2020-11-13 13:01:50|466.93|464.93|466.9|464.9|466.93|464.93|466.81|464.81|11
1605272520000|2020-11-13 13:02:00|466.88|464.88|466.78|464.78|466.9|464.9|466.77|464.77|21
1605272530000|2020-11-13 13:02:10|466.72|464.72|466.73|464.73|466.74|464.74|466.63|464.63|19
1605272540000|2020-11-13 13:02:20|466.72|464.72|466.88|464.88|466.89|464.89|466.68|464.68|16
1605272550000|2020-11-13 13:02:30|466.87|464.87|466.75|464.75|466.87|464.87|466.7|464.7|22
1605272560000|2020-11-13 13:02:40|466.74|464.74|466.72|464.72|466.75|464.75|466.7|464.7|8
1605272570000|2020-11-13 13:02:50|466.71|464.71|466.7|464.7|466.72|464.72|466.69|464.69|7
1605272580000|2020-11-13 13:03:00|466.69|464.69|466.65|464.65|466.69|464.69|466.65|464.65|9
1605272590000|2020-11-13 13:03:10|466.67|464.67|466.56|464.56|466.68|464.68|466.56|464.56|18
1605272600000|2020-11-13 13:03:20|466.55|464.55|466.56|464.56|466.57|464.57|466.53|464.53|14
1605272610000|2020-11-13 13:03:30|466.57|464.57|466.56|464.56|466.57|464.57|466.53|464.53|11
1605272620000|2020-11-13 13:03:40|466.54|464.54|466.55|464.55|466.56|464.56|466.48|464.48|21
1605272630000|2020-11-13 13:03:50|466.59|464.59|466.53|464.53|466.6|464.6|466.52|464.52|19
1605272640000|2020-11-13 13:04:00|466.52|464.52|466.51|464.51|466.54|464.54|466.47|464.47|24
1605272650000|2020-11-13 13:04:10|466.5|464.5|466.5|464.5|466.51|464.51|466.45|464.45|21
1605272660000|2020-11-13 13:04:20|466.52|464.52|466.54|464.54|466.54|464.54|466.51|464.51|8
1605272670000|2020-11-13 13:04:30|466.53|464.53|466.53|464.53|466.54|464.54|466.52|464.52|11
1605272680000|2020-11-13 13:04:40|466.52|464.52|466.51|464.51|466.53|464.53|466.51|464.51|10
1605272690000|2020-11-13 13:04:50|466.5|464.5|466.52|464.52|466.54|464.54|466.5|464.5|14
1605272700000|2020-11-13 13:05:00|466.51|464.51|466.57|464.57|466.57|464.57|466.49|464.49|16
1605272710000|2020-11-13 13:05:10|466.56|464.56|466.46|464.46|466.57|464.57|466.45|464.45|18
1605272720000|2020-11-13 13:05:20|466.48|464.48|466.55|464.55|466.56|464.56|466.46|464.46|13
1605272730000|2020-11-13 13:05:30|466.52|464.52|466.46|464.46|466.56|464.56|466.46|464.46|15
1605272740000|2020-11-13 13:05:40|466.48|464.48|466.46|464.46|466.48|464.48|466.42|464.42|16
1605272750000|2020-11-13 13:05:50|466.47|464.47|466.44|464.44|466.47|464.47|466.43|464.43|8
1605272760000|2020-11-13 13:06:00|466.45|464.45|466.41|464.41|466.46|464.46|466.39|464.39|9
1605272770000|2020-11-13 13:06:10|466.39|464.39|466.41|464.41|466.41|464.41|466.39|464.39|2
1605272780000|2020-11-13 13:06:20|466.4|464.4|466.41|464.41|466.43|464.43|466.4|464.4|4
1605272790000|2020-11-13 13:06:30|466.42|464.42|466.53|464.53|466.56|464.56|466.42|464.42|9
1605272800000|2020-11-13 13:06:40|466.52|464.52|466.45|464.45|466.52|464.52|466.45|464.45|11
1605272810000|2020-11-13 13:06:50|466.44|464.44|466.38|464.38|466.45|464.45|466.38|464.38|11
1605272820000|2020-11-13 13:07:00|466.36|464.36|466.4|464.4|466.46|464.46|466.36|464.36|20
1605272830000|2020-11-13 13:07:10|466.41|464.41|466.32|464.32|466.41|464.41|466.32|464.32|16
1605272840000|2020-11-13 13:07:20|466.33|464.33|466.34|464.34|466.34|464.34|466.31|464.31|14
1605272850000|2020-11-13 13:07:30|466.33|464.33|466.42|464.42|466.42|464.42|466.31|464.31|17
1605272860000|2020-11-13 13:07:40|466.41|464.41|466.33|464.33|466.43|464.43|466.31|464.31|10
1605272870000|2020-11-13 13:07:50|466.35|464.35|466.36|464.36|466.38|464.38|466.32|464.32|22
1605272880000|2020-11-13 13:08:00|466.38|464.38|466.3|464.3|466.4|464.4|466.29|464.29|19
1605272890000|2020-11-13 13:08:10|466.29|464.29|466.31|464.31|466.31|464.31|466.28|464.28|16
1605272900000|2020-11-13 13:08:20|466.3|464.3|466.4|464.4|466.47|464.47|466.29|464.29|18
1605272910000|2020-11-13 13:08:30|466.44|464.44|466.53|464.53|466.6|464.6|466.43|464.43|20
1605272920000|2020-11-13 13:08:40|466.55|464.55|466.51|464.51|466.57|464.57|466.49|464.49|15
1605272930000|2020-11-13 13:08:50|466.53|464.53|466.54|464.54|466.55|464.55|466.49|464.49|15
1605272940000|2020-11-13 13:09:00|466.55|464.55|466.7|464.7|466.7|464.7|466.51|464.51|17
1605272950000|2020-11-13 13:09:10|466.67|464.67|466.63|464.63|466.69|464.69|466.6|464.6|12
1605272960000|2020-11-13 13:09:20|466.59|464.59|466.57|464.57|466.61|464.61|466.57|464.57|16
1605272970000|2020-11-13 13:09:30|466.59|464.59|466.59|464.59|466.62|464.62|466.51|464.51|20
1605272980000|2020-11-13 13:09:40|466.6|464.6|466.6|464.6|466.6|464.6|466.57|464.57|19
1605272990000|2020-11-13 13:09:50|466.62|464.62|466.5|464.5|466.64|464.64|466.47|464.47|18
1605273000000|2020-11-13 13:10:00|466.47|464.47|466.52|464.52|466.53|464.53|466.47|464.47|17
1605273010000|2020-11-13 13:10:10|466.51|464.51|466.56|464.56|466.66|464.66|466.49|464.49|24
1605273020000|2020-11-13 13:10:20|466.57|464.57|466.39|464.39|466.57|464.57|466.39|464.39|17
1605273030000|2020-11-13 13:10:30|466.33|464.33|466.33|464.33|466.35|464.35|466.3|464.3|27
1605273040000|2020-11-13 13:10:40|466.34|464.34|466.38|464.38|466.38|464.38|466.34|464.34|12
1605273050000|2020-11-13 13:10:50|466.34|464.34|466.54|464.54|466.57|464.57|466.34|464.34|18
1605273060000|2020-11-13 13:11:00|466.55|464.55|466.45|464.45|466.55|464.55|466.45|464.45|12
1605273070000|2020-11-13 13:11:10|466.46|464.46|466.4|464.4|466.47|464.47|466.4|464.4|14
1605273080000|2020-11-13 13:11:20|466.41|464.41|466.33|464.33|466.43|464.43|466.3|464.3|13
1605273090000|2020-11-13 13:11:30|466.36|464.36|466.34|464.34|466.38|464.38|466.32|464.32|15
1605273100000|2020-11-13 13:11:40|466.37|464.37|466.45|464.45|466.55|464.55|466.36|464.36|27
1605273110000|2020-11-13 13:11:50|466.44|464.44|466.48|464.48|466.5|464.5|466.4|464.4|16
1605273120000|2020-11-13 13:12:00|466.49|464.49|466.34|464.34|466.49|464.49|466.34|464.34|19
1605273130000|2020-11-13 13:12:10|466.36|464.36|466.35|464.35|466.4|464.4|466.32|464.32|24
1605273140000|2020-11-13 13:12:20|466.4|464.4|466.3|464.3|466.4|464.4|466.3|464.3|16
1605273150000|2020-11-13 13:12:30|466.29|464.29|466.33|464.33|466.36|464.36|466.29|464.29|19
1605273160000|2020-11-13 13:12:40|466.34|464.34|466.36|464.36|466.37|464.37|466.34|464.34|12
1605273170000|2020-11-13 13:12:50|466.35|464.35|466.35|464.35|466.38|464.38|466.35|464.35|9
1605273180000|2020-11-13 13:13:00|466.38|464.38|466.35|464.35|466.4|464.4|466.33|464.33|16
1605273190000|2020-11-13 13:13:10|466.34|464.34|466.35|464.35|466.39|464.39|466.33|464.33|15
1605273200000|2020-11-13 13:13:20|466.38|464.38|466.23|464.23|466.38|464.38|466.23|464.23|26
1605273210000|2020-11-13 13:13:30|466.25|464.25|466.38|464.38|466.38|464.38|466.23|464.23|23
1605273220000|2020-11-13 13:13:40|466.35|464.35|466.32|464.32|466.35|464.35|466.3|464.3|19
1605273230000|2020-11-13 13:13:50|466.33|464.33|466.31|464.31|466.33|464.33|466.29|464.29|16
1605273240000|2020-11-13 13:14:00|466.3|464.3|466.25|464.25|466.3|464.3|466.2|464.2|18
1605273250000|2020-11-13 13:14:10|466.26|464.26|466.24|464.24|466.28|464.28|466.2|464.2|20
1605273260000|2020-11-13 13:14:20|466.27|464.27|466.35|464.35|466.37|464.37|466.25|464.25|17
1605273270000|2020-11-13 13:14:30|466.36|464.36|466.41|464.41|466.41|464.41|466.34|464.34|13
1605273280000|2020-11-13 13:14:40|466.39|464.39|466.38|464.38|466.4|464.4|466.32|464.32|20
1605273290000|2020-11-13 13:14:50|466.37|464.37|466.39|464.39|466.4|464.4|466.36|464.36|6
1605273300000|2020-11-13 13:15:00|466.38|464.38|466.37|464.37|466.42|464.42|466.36|464.36|21
1605273310000|2020-11-13 13:15:10|466.39|464.39|466.53|464.53|466.53|464.53|466.38|464.38|23
1605273320000|2020-11-13 13:15:20|466.6|464.6|466.62|464.62|466.63|464.63|466.56|464.56|23
1605273330000|2020-11-13 13:15:30|466.61|464.61|466.6|464.6|466.62|464.62|466.6|464.6|10
1605273340000|2020-11-13 13:15:40|466.59|464.59|466.62|464.62|466.65|464.65|466.57|464.57|24
1605273350000|2020-11-13 13:15:50|466.61|464.61|466.7|464.7|466.73|464.73|466.61|464.61|23
1605273360000|2020-11-13 13:16:00|466.71|464.71|466.7|464.7|466.72|464.72|466.66|464.66|14
1605273370000|2020-11-13 13:16:10|466.69|464.69|466.79|464.79|466.8|464.8|466.69|464.69|32
1605273380000|2020-11-13 13:16:20|466.8|464.8|466.8|464.8|466.83|464.83|466.77|464.77|23
1605273390000|2020-11-13 13:16:30|466.85|464.85|466.81|464.81|466.88|464.88|466.81|464.81|17
1605273400000|2020-11-13 13:16:40|466.8|464.8|466.81|464.81|466.88|464.88|466.78|464.78|21
1605273410000|2020-11-13 13:16:50|466.85|464.85|466.75|464.75|466.88|464.88|466.66|464.66|20
1605273420000|2020-11-13 13:17:00|466.73|464.73|466.75|464.75|466.8|464.8|466.71|464.71|21
1605273430000|2020-11-13 13:17:10|466.71|464.71|466.6|464.6|466.71|464.71|466.6|464.6|21
1605273440000|2020-11-13 13:17:20|466.61|464.61|466.69|464.69|466.69|464.69|466.61|464.61|16
1605273450000|2020-11-13 13:17:30|466.65|464.65|466.61|464.61|466.66|464.66|466.61|464.61|8
1605273460000|2020-11-13 13:17:40|466.59|464.59|466.59|464.59|466.6|464.6|466.57|464.57|13
1605273470000|2020-11-13 13:17:50|466.57|464.57|466.57|464.57|466.58|464.58|466.57|464.57|3
1605273480000|2020-11-13 13:18:00|466.53|464.53|466.42|464.42|466.53|464.53|466.42|464.42|15
1605273490000|2020-11-13 13:18:10|466.41|464.41|466.48|464.48|466.51|464.51|466.41|464.41|23
1605273500000|2020-11-13 13:18:20|466.49|464.49|466.46|464.46|466.5|464.5|466.44|464.44|13
1605273510000|2020-11-13 13:18:30|466.45|464.45|466.3|464.3|466.47|464.47|466.28|464.28|10
1605273520000|2020-11-13 13:18:40|466.29|464.29|466.27|464.27|466.31|464.31|466.12|464.12|24
1605273530000|2020-11-13 13:18:50|466.29|464.29|466.42|464.42|466.42|464.42|466.25|464.25|20
1605273540000|2020-11-13 13:19:00|466.41|464.41|466.4|464.4|466.41|464.41|466.39|464.39|7
1605273550000|2020-11-13 13:19:10|466.39|464.39|466.24|464.24|466.41|464.41|466.18|464.18|16
1605273560000|2020-11-13 13:19:20|466.23|464.23|466.23|464.23|466.26|464.26|466.19|464.19|13
1605273570000|2020-11-13 13:19:30|466.24|464.24|466.19|464.19|466.24|464.24|466.18|464.18|14
1605273580000|2020-11-13 13:19:40|466.2|464.2|466.19|464.19|466.23|464.23|466.16|464.16|26
1605273590000|2020-11-13 13:19:50|466.16|464.16|466.15|464.15|466.18|464.18|466.15|464.15|17
1605273600000|2020-11-13 13:20:00|466.14|464.14|466.14|464.14|466.16|464.16|466.11|464.11|14
1605273610000|2020-11-13 13:20:10|466.1|464.1|466.33|464.33|466.33|464.33|466.09|464.09|20
1605273620000|2020-11-13 13:20:20|466.34|464.34|466.52|464.52|466.52|464.52|466.31|464.31|20
1605273630000|2020-11-13 13:20:30|466.53|464.53|466.65|464.65|466.65|464.65|466.53|464.53|12
1605273640000|2020-11-13 13:20:40|466.66|464.66|466.7|464.7|466.7|464.7|466.56|464.56|15
1605273650000|2020-11-13 13:20:50|466.73|464.73|466.92|464.92|466.93|464.93|466.73|464.73|19
1605273660000|2020-11-13 13:21:00|466.93|464.93|467.05|465.05|467.08|465.08|466.92|464.92|25
1605273670000|2020-11-13 13:21:10|467.07|465.07|467.25|465.25|467.25|465.25|467.05|465.05|22
1605273680000|2020-11-13 13:21:20|467.23|465.23|467.36|465.36|467.38|465.38|467.23|465.23|19
1605273690000|2020-11-13 13:21:30|467.41|465.41|467.48|465.48|467.61|465.61|467.3|465.3|29
1605273700000|2020-11-13 13:21:40|467.5|465.5|467.53|465.53|467.53|465.53|467.49|465.49|10
1605273710000|2020-11-13 13:21:50|467.54|465.54|467.62|465.62|467.62|465.62|467.53|465.53|16
1605273720000|2020-11-13 13:22:00|467.63|465.63|467.92|465.92|467.92|465.92|467.62|465.62|24
1605273730000|2020-11-13 13:22:10|467.97|465.97|468|466|468.08|466.08|467.96|465.96|26
1605273740000|2020-11-13 13:22:20|468.01|466.01|468.28|466.28|468.3|466.3|468.01|466.01|18
1605273750000|2020-11-13 13:22:30|468.34|466.34|468.49|466.49|468.49|466.49|468.34|466.34|13
1605273760000|2020-11-13 13:22:40|468.51|466.51|468.56|466.56|468.77|466.77|468.51|466.51|22
1605273770000|2020-11-13 13:22:50|468.57|466.57|468.61|466.61|468.68|466.68|468.57|466.57|30
1605273780000|2020-11-13 13:23:00|468.62|466.62|468.56|466.56|468.63|466.63|468.53|466.53|29
1605273790000|2020-11-13 13:23:10|468.53|466.53|468.58|466.58|468.62|466.62|468.51|466.51|18
1605273800000|2020-11-13 13:23:20|468.56|466.56|468.38|466.38|468.56|466.56|468.26|466.26|23
1605273810000|2020-11-13 13:23:30|468.37|466.37|468.34|466.34|468.39|466.39|468.34|466.34|22
1605273820000|2020-11-13 13:23:40|468.35|466.35|468.4|466.4|468.42|466.42|468.35|466.35|22
1605273830000|2020-11-13 13:23:50|468.39|466.39|468.47|466.47|468.5|466.5|468.39|466.39|19
1605273840000|2020-11-13 13:24:00|468.46|466.46|468.52|466.52|468.56|466.56|468.44|466.44|15
1605273850000|2020-11-13 13:24:10|468.53|466.53|468.61|466.61|468.63|466.63|468.52|466.52|24
1605273860000|2020-11-13 13:24:20|468.57|466.57|468.53|466.53|468.63|466.63|468.53|466.53|31
1605273870000|2020-11-13 13:24:30|468.51|466.51|468.49|466.49|468.54|466.54|468.43|466.43|22
1605273880000|2020-11-13 13:24:40|468.5|466.5|468.55|466.55|468.59|466.59|468.5|466.5|21
1605273890000|2020-11-13 13:24:50|468.54|466.54|468.5|466.5|468.59|466.59|468.5|466.5|10
1605273900000|2020-11-13 13:25:00|468.49|466.49|468.46|466.46|468.53|466.53|468.44|466.44|19
1605273910000|2020-11-13 13:25:10|468.45|466.45|468.3|466.3|468.46|466.46|468.3|466.3|10
1605273920000|2020-11-13 13:25:20|468.29|466.29|468.25|466.25|468.3|466.3|468.18|466.18|16
1605273930000|2020-11-13 13:25:30|468.24|466.24|468.34|466.34|468.46|466.46|468.24|466.24|27
1605273940000|2020-11-13 13:25:40|468.33|466.33|468.55|466.55|468.59|466.59|468.32|466.32|21
1605273950000|2020-11-13 13:25:50|468.53|466.53|468.6|466.6|468.63|466.63|468.47|466.47|29
1605273960000|2020-11-13 13:26:00|468.59|466.59|468.53|466.53|468.59|466.59|468.5|466.5|15
1605273970000|2020-11-13 13:26:10|468.52|466.52|468.51|466.51|468.55|466.55|468.45|466.45|16
1605273980000|2020-11-13 13:26:20|468.47|466.47|468.66|466.66|468.67|466.67|468.46|466.46|22
1605273990000|2020-11-13 13:26:30|468.65|466.65|468.7|466.7|468.76|466.76|468.62|466.62|30
1605274000000|2020-11-13 13:26:40|468.72|466.72|468.72|466.72|468.79|466.79|468.59|466.59|29
1605274010000|2020-11-13 13:26:50|468.73|466.73|468.82|466.82|468.82|466.82|468.64|466.64|35
1605274020000|2020-11-13 13:27:00|468.78|466.78|468.66|466.66|468.84|466.84|468.66|466.66|22
1605274030000|2020-11-13 13:27:10|468.67|466.67|468.6|466.6|468.7|466.7|468.6|466.6|17
1605274040000|2020-11-13 13:27:20|468.51|466.51|468.61|466.61|468.61|466.61|468.51|466.51|12
1605274050000|2020-11-13 13:27:30|468.58|466.58|468.59|466.59|468.63|466.63|468.56|466.56|26
1605274060000|2020-11-13 13:27:40|468.58|466.58|468.73|466.73|468.77|466.77|468.58|466.58|30
1605274070000|2020-11-13 13:27:50|468.77|466.77|468.74|466.74|468.94|466.94|468.67|466.67|25
1605274080000|2020-11-13 13:28:00|468.72|466.72|468.67|466.67|468.82|466.82|468.67|466.67|25
1605274090000|2020-11-13 13:28:10|468.68|466.68|468.53|466.53|468.77|466.77|468.5|466.5|31
1605274100000|2020-11-13 13:28:20|468.52|466.52|468.51|466.51|468.58|466.58|468.49|466.49|28
1605274110000|2020-11-13 13:28:30|468.49|466.49|468.29|466.29|468.5|466.5|468.29|466.29|27
1605274120000|2020-11-13 13:28:40|468.27|466.27|468.4|466.4|468.4|466.4|468.15|466.15|26
1605274130000|2020-11-13 13:28:50|468.39|466.39|468.7|466.7|468.7|466.7|468.37|466.37|23
1605274140000|2020-11-13 13:29:00|468.71|466.71|468.49|466.49|468.75|466.75|468.49|466.49|22
1605274150000|2020-11-13 13:29:10|468.48|466.48|468.44|466.44|468.55|466.55|468.38|466.38|25
1605274160000|2020-11-13 13:29:20|468.45|466.45|468.47|466.47|468.48|466.48|468.44|466.44|9
1605274170000|2020-11-13 13:29:30|468.45|466.45|468.49|466.49|468.5|466.5|468.37|466.37|14
1605274180000|2020-11-13 13:29:40|468.48|466.48|468.46|466.46|468.52|466.52|468.4|466.4|23
1605274190000|2020-11-13 13:29:50|468.43|466.43|468.4|466.4|468.46|466.46|468.31|466.31|24
1605274200000|2020-11-13 13:30:00|468.39|466.39|468.32|466.32|468.39|466.39|468.29|466.29|23
1605274210000|2020-11-13 13:30:10|468.33|466.33|468.3|466.3|468.34|466.34|468.26|466.26|20
1605274220000|2020-11-13 13:30:20|468.29|466.29|468.4|466.4|468.42|466.42|468.29|466.29|19
1605274230000|2020-11-13 13:30:30|468.39|466.39|468.63|466.63|468.63|466.63|468.39|466.39|23
1605274240000|2020-11-13 13:30:40|468.66|466.66|468.87|466.87|468.95|466.95|468.66|466.66|24
1605274250000|2020-11-13 13:30:50|468.88|466.88|468.79|466.79|468.91|466.91|468.76|466.76|24
1605274260000|2020-11-13 13:31:00|468.78|466.78|468.86|466.86|468.95|466.95|468.77|466.77|29
1605274270000|2020-11-13 13:31:10|468.85|466.85|469.01|467.01|469.05|467.05|468.85|466.85|26
1605274280000|2020-11-13 13:31:20|469.02|467.02|469.06|467.06|469.06|467.06|469|467|19
1605274290000|2020-11-13 13:31:30|469.07|467.07|469.27|467.27|469.27|467.27|469.06|467.06|21
1605274300000|2020-11-13 13:31:40|469.24|467.24|469.66|467.66|469.66|467.66|469.13|467.13|31
1605274310000|2020-11-13 13:31:50|469.63|467.63|469.82|467.82|469.82|467.82|469.63|467.63|25
1605274320000|2020-11-13 13:32:00|469.81|467.81|469.63|467.63|469.85|467.85|469.58|467.58|23
1605274330000|2020-11-13 13:32:10|469.68|467.68|469.8|467.8|469.81|467.81|469.68|467.68|24
1605274340000|2020-11-13 13:32:20|469.79|467.79|469.91|467.91|469.91|467.91|469.79|467.79|14
1605274350000|2020-11-13 13:32:30|469.92|467.92|469.88|467.88|469.92|467.92|469.82|467.82|22
1605274360000|2020-11-13 13:32:40|469.89|467.89|469.89|467.89|469.9|467.9|469.77|467.77|26
1605274370000|2020-11-13 13:32:50|469.9|467.9|469.95|467.95|469.95|467.95|469.9|467.9|4
1605274380000|2020-11-13 13:33:00|469.96|467.96|470.09|468.09|470.09|468.09|469.96|467.96|8
1605274390000|2020-11-13 13:33:10|470.06|468.06|470.13|468.13|470.13|468.13|470.06|468.06|11
1605274400000|2020-11-13 13:33:20|470.14|468.14|470.19|468.19|470.19|468.19|470.14|468.14|6
1605274410000|2020-11-13 13:33:30|470.21|468.21|470.28|468.28|470.38|468.38|470.2|468.2|20
1605274420000|2020-11-13 13:33:40|470.26|468.26|470.03|468.03|470.28|468.28|470.01|468.01|25
1605274430000|2020-11-13 13:33:50|470.11|468.11|470.09|468.09|470.13|468.13|469.99|467.99|23
1605274440000|2020-11-13 13:34:00|470.11|468.11|470.1|468.1|470.11|468.11|470.06|468.06|7
1605274450000|2020-11-13 13:34:10|470.09|468.09|470.09|468.09|470.09|468.09|470.09|468.09|1
1605274460000|2020-11-13 13:34:20|470.1|468.1|470.1|468.1|470.1|468.1|470.1|468.1|1
1605274470000|2020-11-13 13:34:30|470.11|468.11|470.22|468.22|470.26|468.26|470.02|468.02|13
1605274480000|2020-11-13 13:34:40|470.24|468.24|470.2|468.2|470.26|468.26|470.11|468.11|23
1605274490000|2020-11-13 13:34:50|470.18|468.18|470.29|468.29|470.3|468.3|470.18|468.18|12
1605274500000|2020-11-13 13:35:00|470.3|468.3|470.41|468.41|470.41|468.41|470.3|468.3|23
1605274510000|2020-11-13 13:35:10|470.44|468.44|470.43|468.43|470.44|468.44|470.42|468.42|4
1605274520000|2020-11-13 13:35:20|470.44|468.44|470.72|468.72|470.72|468.72|470.43|468.43|14
1605274530000|2020-11-13 13:35:30|470.71|468.71|470.87|468.87|470.89|468.89|470.71|468.71|15
1605274540000|2020-11-13 13:35:40|470.89|468.89|470.94|468.94|470.94|468.94|470.85|468.85|15
1605274550000|2020-11-13 13:35:50|470.93|468.93|470.89|468.89|470.95|468.95|470.8|468.8|21
1605274560000|2020-11-13 13:36:00|470.87|468.87|470.95|468.95|470.96|468.96|470.85|468.85|14
1605274570000|2020-11-13 13:36:10|470.96|468.96|471|469|471|469|470.96|468.96|5
1605274580000|2020-11-13 13:36:20|471.02|469.02|471.39|469.39|471.41|469.41|471.02|469.02|15
1605274590000|2020-11-13 13:36:30|471.4|469.4|471.19|469.19|471.4|469.4|471.14|469.14|26
1605274600000|2020-11-13 13:36:40|471.2|469.2|471.25|469.25|471.28|469.28|471.17|469.17|17
1605274610000|2020-11-13 13:36:50|471.24|469.24|471.25|469.25|471.26|469.26|471.24|469.24|5
1605274620000|2020-11-13 13:37:00|471.24|469.24|471.04|469.04|471.24|469.24|471.04|469.04|11
1605274630000|2020-11-13 13:37:10|471.01|469.01|470.89|468.89|471.01|469.01|470.81|468.81|28
1605274640000|2020-11-13 13:37:20|470.87|468.87|470.84|468.84|470.91|468.91|470.83|468.83|17
1605274650000|2020-11-13 13:37:30|470.85|468.85|470.94|468.94|470.95|468.95|470.85|468.85|20
1605274660000|2020-11-13 13:37:40|470.93|468.93|470.96|468.96|470.97|468.97|470.91|468.91|21
1605274670000|2020-11-13 13:37:50|470.97|468.97|471.09|469.09|471.2|469.2|470.96|468.96|16
1605274680000|2020-11-13 13:38:00|471.1|469.1|471|469|471.14|469.14|470.96|468.96|21
1605274690000|2020-11-13 13:38:10|470.97|468.97|470.9|468.9|470.97|468.97|470.88|468.88|28
1605274700000|2020-11-13 13:38:20|470.91|468.91|470.88|468.88|470.95|468.95|470.87|468.87|15
1605274710000|2020-11-13 13:38:30|470.89|468.89|470.92|468.92|470.93|468.93|470.88|468.88|23
1605274720000|2020-11-13 13:38:40|470.9|468.9|470.89|468.89|470.92|468.92|470.86|468.86|17
1605274730000|2020-11-13 13:38:50|470.87|468.87|470.92|468.92|470.92|468.92|470.85|468.85|9
1605274740000|2020-11-13 13:39:00|470.94|468.94|470.81|468.81|470.94|468.94|470.77|468.77|14
1605274750000|2020-11-13 13:39:10|470.8|468.8|471.01|469.01|471.01|469.01|470.78|468.78|13
1605274760000|2020-11-13 13:39:20|470.99|468.99|471.09|469.09|471.11|469.11|470.99|468.99|9
1605274770000|2020-11-13 13:39:30|471.1|469.1|471.15|469.15|471.16|469.16|471.04|469.04|11
1605274780000|2020-11-13 13:39:40|471.14|469.14|471.2|469.2|471.2|469.2|471.13|469.13|20
1605274790000|2020-11-13 13:39:50|471.22|469.22|471.21|469.21|471.27|469.27|471.12|469.12|29
1605274800000|2020-11-13 13:40:00|471.23|469.23|471.38|469.38|471.38|469.38|471.22|469.22|20
1605274810000|2020-11-13 13:40:10|471.36|469.36|471.41|469.41|471.43|469.43|471.35|469.35|23
1605274820000|2020-11-13 13:40:20|471.42|469.42|471.71|469.71|471.71|469.71|471.42|469.42|15
1605274830000|2020-11-13 13:40:30|471.72|469.72|471.75|469.75|471.88|469.88|471.71|469.71|19
1605274840000|2020-11-13 13:40:40|471.76|469.76|471.57|469.57|471.78|469.78|471.46|469.46|30
1605274850000|2020-11-13 13:40:50|471.58|469.58|472.09|470.09|472.09|470.09|471.58|469.58|32
1605274860000|2020-11-13 13:41:00|472.07|470.07|471.94|469.94|472.09|470.09|471.92|469.92|15
1605274870000|2020-11-13 13:41:10|471.97|469.97|471.95|469.95|472.05|470.05|471.95|469.95|11
1605274880000|2020-11-13 13:41:20|471.96|469.96|471.53|469.53|471.96|469.96|471.53|469.53|26
1605274890000|2020-11-13 13:41:30|471.55|469.55|471.46|469.46|471.55|469.55|471.46|469.46|22
1605274900000|2020-11-13 13:41:40|471.52|469.52|471.56|469.56|471.61|469.61|471.48|469.48|20
1605274910000|2020-11-13 13:41:50|471.57|469.57|471.81|469.81|471.87|469.87|471.53|469.53|28
1605274920000|2020-11-13 13:42:00|471.8|469.8|471.77|469.77|471.8|469.8|471.74|469.74|20
1605274930000|2020-11-13 13:42:10|471.75|469.75|471.94|469.94|472.01|470.01|471.74|469.74|18
1605274940000|2020-11-13 13:42:20|471.95|469.95|471.82|469.82|471.95|469.95|471.82|469.82|24
1605274950000|2020-11-13 13:42:30|471.83|469.83|471.8|469.8|471.84|469.84|471.8|469.8|18
1605274960000|2020-11-13 13:42:40|471.81|469.81|471.63|469.63|471.84|469.84|471.61|469.61|15
1605274970000|2020-11-13 13:42:50|471.65|469.65|471.45|469.45|471.65|469.65|471.44|469.44|27
1605274980000|2020-11-13 13:43:00|471.42|469.42|471.29|469.29|471.45|469.45|471.24|469.24|25
1605274990000|2020-11-13 13:43:10|471.28|469.28|471.23|469.23|471.3|469.3|471.22|469.22|23
1605275000000|2020-11-13 13:43:20|471.25|469.25|471.07|469.07|471.25|469.25|471.07|469.07|12
1605275010000|2020-11-13 13:43:30|471.08|469.08|471.25|469.25|471.36|469.36|471.07|469.07|24
1605275020000|2020-11-13 13:43:40|471.29|469.29|471.25|469.25|471.29|469.29|471.25|469.25|8
1605275030000|2020-11-13 13:43:50|471.24|469.24|471.24|469.24|471.24|469.24|471.22|469.22|3
1605275040000|2020-11-13 13:44:00|471.22|469.22|470.97|468.97|471.22|469.22|470.94|468.94|18
1605275050000|2020-11-13 13:44:10|470.98|468.98|471.08|469.08|471.13|469.13|470.94|468.94|15
1605275060000|2020-11-13 13:44:20|471.06|469.06|471.07|469.07|471.09|469.09|471|469|20
1605275070000|2020-11-13 13:44:30|471.08|469.08|471.15|469.15|471.15|469.15|471.03|469.03|22
1605275080000|2020-11-13 13:44:40|471.18|469.18|471.16|469.16|471.21|469.21|471.14|469.14|20
1605275090000|2020-11-13 13:44:50|471.17|469.17|471.2|469.2|471.2|469.2|471.17|469.17|3
1605275100000|2020-11-13 13:45:00|471.22|469.22|471.4|469.4|471.41|469.41|471.22|469.22|7
1605275110000|2020-11-13 13:45:10|471.38|469.38|471.65|469.65|471.65|469.65|471.36|469.36|18
1605275120000|2020-11-13 13:45:20|471.67|469.67|471.8|469.8|471.84|469.84|471.64|469.64|22
1605275130000|2020-11-13 13:45:30|471.75|469.75|471.79|469.79|471.79|469.79|471.55|469.55|26
1605275140000|2020-11-13 13:45:40|471.75|469.75|471.8|469.8|471.8|469.8|471.74|469.74|15
1605275150000|2020-11-13 13:45:50|471.81|469.81|471.74|469.74|471.81|469.81|471.72|469.72|21
1605275160000|2020-11-13 13:46:00|471.72|469.72|471.54|469.54|471.72|469.72|471.51|469.51|19
1605275170000|2020-11-13 13:46:10|471.53|469.53|471.13|469.13|471.53|469.53|471.13|469.13|20
1605275180000|2020-11-13 13:46:20|471.07|469.07|471.11|469.11|471.2|469.2|471.01|469.01|25
1605275190000|2020-11-13 13:46:30|471.12|469.12|471.02|469.02|471.16|469.16|471.02|469.02|8
1605275210000|2020-11-13 13:46:50|470.96|468.96|470.88|468.88|470.96|468.96|470.84|468.84|11
1605275220000|2020-11-13 13:47:00|470.85|468.85|470.72|468.72|470.88|468.88|470.68|468.68|26
1605275230000|2020-11-13 13:47:10|470.71|468.71|470.86|468.86|470.97|468.97|470.68|468.68|24
1605275240000|2020-11-13 13:47:20|470.79|468.79|470.84|468.84|470.87|468.87|470.74|468.74|27
1605275250000|2020-11-13 13:47:30|470.87|468.87|470.84|468.84|470.95|468.95|470.84|468.84|19
1605275260000|2020-11-13 13:47:40|470.88|468.88|470.99|468.99|470.99|468.99|470.84|468.84|16
1605275270000|2020-11-13 13:47:50|470.98|468.98|471.06|469.06|471.13|469.13|470.95|468.95|20
1605275280000|2020-11-13 13:48:00|471.05|469.05|470.82|468.82|471.05|469.05|470.8|468.8|9
1605275290000|2020-11-13 13:48:10|470.84|468.84|470.94|468.94|470.94|468.94|470.79|468.79|16
1605275300000|2020-11-13 13:48:20|470.89|468.89|470.92|468.92|470.92|468.92|470.87|468.87|10
1605275310000|2020-11-13 13:48:30|470.93|468.93|471.19|469.19|471.29|469.29|470.92|468.92|14
1605275320000|2020-11-13 13:48:40|471.18|469.18|471.26|469.26|471.27|469.27|471.16|469.16|14
1605275330000|2020-11-13 13:48:50|471.31|469.31|471.22|469.22|471.38|469.38|471.22|469.22|25
1605275340000|2020-11-13 13:49:00|471.12|469.12|470.95|468.95|471.14|469.14|470.9|468.9|24
1605275350000|2020-11-13 13:49:10|470.94|468.94|471.08|469.08|471.08|469.08|470.9|468.9|19
1605275360000|2020-11-13 13:49:20|471.02|469.02|471.3|469.3|471.31|469.31|471.01|469.01|30
1605275370000|2020-11-13 13:49:30|471.32|469.32|471.06|469.06|471.32|469.32|470.95|468.95|29
1605275380000|2020-11-13 13:49:40|471.05|469.05|470.98|468.98|471.08|469.08|470.98|468.98|28
1605275390000|2020-11-13 13:49:50|470.92|468.92|470.9|468.9|471.02|469.02|470.9|468.9|19
1605275400000|2020-11-13 13:50:00|470.91|468.91|470.83|468.83|470.92|468.92|470.81|468.81|22
1605275410000|2020-11-13 13:50:10|470.75|468.75|470.57|468.57|470.75|468.75|470.53|468.53|20
1605275420000|2020-11-13 13:50:20|470.56|468.56|470.62|468.62|470.79|468.79|470.53|468.53|23
1605275430000|2020-11-13 13:50:30|470.61|468.61|470.66|468.66|470.71|468.71|470.58|468.58|22
1605275440000|2020-11-13 13:50:40|470.65|468.65|470.5|468.5|470.66|468.66|470.42|468.42|21
1605275450000|2020-11-13 13:50:50|470.47|468.47|470.46|468.46|470.51|468.51|470.39|468.39|21
1605275460000|2020-11-13 13:51:00|470.51|468.51|470.73|468.73|470.73|468.73|470.46|468.46|21
1605275470000|2020-11-13 13:51:10|470.72|468.72|470.49|468.49|470.72|468.72|470.45|468.45|28
1605275480000|2020-11-13 13:51:20|470.52|468.52|470.52|468.52|470.56|468.56|470.41|468.41|24
1605275490000|2020-11-13 13:51:30|470.51|468.51|470.39|468.39|470.55|468.55|470.39|468.39|26
1605275500000|2020-11-13 13:51:40|470.37|468.37|470.36|468.36|470.37|468.37|470.29|468.29|13
1605275510000|2020-11-13 13:51:50|470.37|468.37|470.99|468.99|470.99|468.99|470.31|468.31|20
1605275520000|2020-11-13 13:52:00|471.02|469.02|471.06|469.06|471.28|469.28|470.98|468.98|29
1605275530000|2020-11-13 13:52:10|471.02|469.02|471.03|469.03|471.12|469.12|470.99|468.99|29
1605275540000|2020-11-13 13:52:20|471.06|469.06|470.96|468.96|471.08|469.08|470.93|468.93|27
1605275550000|2020-11-13 13:52:30|470.93|468.93|470.91|468.91|470.96|468.96|470.87|468.87|18
1605275560000|2020-11-13 13:52:40|470.92|468.92|470.94|468.94|470.97|468.97|470.91|468.91|15
1605275570000|2020-11-13 13:52:50|470.92|468.92|470.94|468.94|471.02|469.02|470.92|468.92|17
1605275580000|2020-11-13 13:53:00|470.97|468.97|470.99|468.99|471|469|470.94|468.94|13
1605275590000|2020-11-13 13:53:10|470.98|468.98|471.09|469.09|471.09|469.09|470.98|468.98|17
1605275600000|2020-11-13 13:53:20|471.08|469.08|471.21|469.21|471.21|469.21|471.07|469.07|19
1605275610000|2020-11-13 13:53:30|471.2|469.2|471.17|469.17|471.2|469.2|471.08|469.08|24
1605275620000|2020-11-13 13:53:40|471.18|469.18|471.05|469.05|471.2|469.2|471|469|25
1605275630000|2020-11-13 13:53:50|471.04|469.04|470.97|468.97|471.06|469.06|470.96|468.96|21
1605275640000|2020-11-13 13:54:00|470.99|468.99|470.95|468.95|471.05|469.05|470.95|468.95|24
1605275650000|2020-11-13 13:54:10|470.94|468.94|470.92|468.92|471.01|469.01|470.9|468.9|27
1605275660000|2020-11-13 13:54:20|470.9|468.9|471.06|469.06|471.06|469.06|470.86|468.86|23
1605275670000|2020-11-13 13:54:30|471.05|469.05|471.2|469.2|471.27|469.27|471.04|469.04|30
1605275680000|2020-11-13 13:54:40|471.23|469.23|471.12|469.12|471.23|469.23|471.11|469.11|23
1605275690000|2020-11-13 13:54:50|471.08|469.08|471.48|469.48|471.49|469.49|471.08|469.08|29
1605275700000|2020-11-13 13:55:00|471.47|469.47|471.35|469.35|471.5|469.5|471.17|469.17|31
1605275710000|2020-11-13 13:55:10|471.34|469.34|471.41|469.41|471.42|469.42|471.25|469.25|28
1605275720000|2020-11-13 13:55:20|471.42|469.42|471.45|469.45|471.53|469.53|471.38|469.38|23
1605275730000|2020-11-13 13:55:30|471.46|469.46|471.51|469.51|471.55|469.55|471.43|469.43|26
1605275740000|2020-11-13 13:55:40|471.52|469.52|471.66|469.66|471.73|469.73|471.48|469.48|31
1605275750000|2020-11-13 13:55:50|471.7|469.7|471.66|469.66|471.79|469.79|471.6|469.6|25
1605275760000|2020-11-13 13:56:00|471.65|469.65|471.83|469.83|471.91|469.91|471.62|469.62|28
1605275770000|2020-11-13 13:56:10|471.87|469.87|471.44|469.44|471.87|469.87|471.44|469.44|21
1605275780000|2020-11-13 13:56:20|471.46|469.46|471.65|469.65|471.66|469.66|471.43|469.43|25
1605275790000|2020-11-13 13:56:30|471.64|469.64|471.56|469.56|471.66|469.66|471.43|469.43|22
1605275800000|2020-11-13 13:56:40|471.5|469.5|471.72|469.72|471.74|469.74|471.5|469.5|22
1605275810000|2020-11-13 13:56:50|471.79|469.79|471.9|469.9|471.91|469.91|471.75|469.75|28
1605275820000|2020-11-13 13:57:00|471.89|469.89|471.94|469.94|471.96|469.96|471.82|469.82|17
1605275830000|2020-11-13 13:57:10|471.93|469.93|472.01|470.01|472.02|470.02|471.93|469.93|14
1605275840000|2020-11-13 13:57:20|472|470|472.14|470.14|472.14|470.14|471.99|469.99|16
1605275850000|2020-11-13 13:57:30|472.09|470.09|472.7|470.7|472.72|470.72|472.09|470.09|23
1605275860000|2020-11-13 13:57:40|472.69|470.69|472.89|470.89|472.91|470.91|472.69|470.69|14
1605275870000|2020-11-13 13:57:50|472.96|470.96|473.09|471.09|473.1|471.1|472.96|470.96|11
1605275880000|2020-11-13 13:58:00|473.1|471.1|473.41|471.41|473.41|471.41|473.1|471.1|17
1605275890000|2020-11-13 13:58:10|473.39|471.39|473.42|471.42|473.42|471.42|473.09|471.09|20
1605275900000|2020-11-13 13:58:20|473.34|471.34|473.25|471.25|473.39|471.39|472.95|470.95|33
1605275910000|2020-11-13 13:58:30|473.23|471.23|473.7|471.7|473.7|471.7|473.23|471.23|26
1605275920000|2020-11-13 13:58:40|473.65|471.65|474.24|472.24|474.24|472.24|473.65|471.65|23
1605275930000|2020-11-13 13:58:50|474.27|472.27|473.86|471.86|474.43|472.43|473.86|471.86|30
1605275940000|2020-11-13 13:59:00|473.92|471.92|473.41|471.41|473.92|471.92|473.3|471.3|29
1605275950000|2020-11-13 13:59:10|473.42|471.42|473.18|471.18|473.48|471.48|472.99|470.99|23
1605275960000|2020-11-13 13:59:20|473.22|471.22|473.22|471.22|473.24|471.24|472.98|470.98|28
1605275970000|2020-11-13 13:59:30|473.21|471.21|472.88|470.88|473.21|471.21|472.87|470.87|24
1605275980000|2020-11-13 13:59:40|472.91|470.91|472.86|470.86|472.91|470.91|472.8|470.8|13
1605275990000|2020-11-13 13:59:50|472.88|470.88|472.76|470.76|472.9|470.9|472.71|470.71|21
1605276000000|2020-11-13 14:00:00|472.77|470.77|473.74|471.74|473.76|471.76|472.77|470.77|34
1605276010000|2020-11-13 14:00:10|473.78|471.78|474.17|472.17|474.19|472.19|473.6|471.6|33
1605276020000|2020-11-13 14:00:20|474.15|472.15|473.84|471.84|474.2|472.2|473.77|471.77|27
1605276030000|2020-11-13 14:00:30|473.86|471.86|474.05|472.05|474.05|472.05|473.73|471.73|26
1605276040000|2020-11-13 14:00:40|474.04|472.04|473.38|471.38|474.04|472.04|473.38|471.38|27
1605276050000|2020-11-13 14:00:50|473.33|471.33|473.03|471.03|473.38|471.38|473.01|471.01|29
1605276060000|2020-11-13 14:01:00|473.02|471.02|472.89|470.89|473.03|471.03|472.7|470.7|37
1605276070000|2020-11-13 14:01:10|472.78|470.78|472.85|470.85|472.9|470.9|472.72|470.72|30
1605276080000|2020-11-13 14:01:20|472.84|470.84|473.1|471.1|473.12|471.12|472.81|470.81|17
1605276090000|2020-11-13 14:01:30|473.12|471.12|473.15|471.15|473.24|471.24|473.04|471.04|22
1605276100000|2020-11-13 14:01:40|473.16|471.16|472.89|470.89|473.19|471.19|472.86|470.86|33
1605276110000|2020-11-13 14:01:50|472.88|470.88|472.83|470.83|472.95|470.95|472.81|470.81|24
1605276120000|2020-11-13 14:02:00|472.86|470.86|472.93|470.93|472.95|470.95|472.83|470.83|24
1605276130000|2020-11-13 14:02:10|473.12|471.12|472.93|470.93|473.23|471.23|472.93|470.93|24
1605276140000|2020-11-13 14:02:20|472.9|470.9|473.02|471.02|473.02|471.02|472.86|470.86|20
1605276150000|2020-11-13 14:02:30|473.05|471.05|472.94|470.94|473.31|471.31|472.94|470.94|33
1605276160000|2020-11-13 14:02:40|472.92|470.92|473.15|471.15|473.2|471.2|472.71|470.71|31
1605276170000|2020-11-13 14:02:50|473.14|471.14|473|471|473.15|471.15|472.77|470.77|33
1605276180000|2020-11-13 14:03:00|472.95|470.95|473.24|471.24|473.24|471.24|472.93|470.93|30
1605276190000|2020-11-13 14:03:10|473.25|471.25|473.06|471.06|473.34|471.34|473.06|471.06|27
1605276200000|2020-11-13 14:03:20|473.05|471.05|472.94|470.94|473.06|471.06|472.88|470.88|24
1605276210000|2020-11-13 14:03:30|472.95|470.95|473.04|471.04|473.09|471.09|472.91|470.91|29
1605276220000|2020-11-13 14:03:40|473.01|471.01|473.03|471.03|473.13|471.13|472.95|470.95|26
1605276230000|2020-11-13 14:03:50|473.04|471.04|472.99|470.99|473.06|471.06|472.94|470.94|27
1605276240000|2020-11-13 14:04:00|472.97|470.97|473.05|471.05|473.15|471.15|472.94|470.94|21
1605276250000|2020-11-13 14:04:10|473.04|471.04|472.96|470.96|473.04|471.04|472.92|470.92|16
1605276260000|2020-11-13 14:04:20|472.93|470.93|472.71|470.71|472.94|470.94|472.71|470.71|29
1605276270000|2020-11-13 14:04:30|472.72|470.72|472.85|470.85|472.91|470.91|472.7|470.7|28
1605276280000|2020-11-13 14:04:40|472.86|470.86|472.53|470.53|472.86|470.86|472.53|470.53|28
1605276290000|2020-11-13 14:04:50|472.52|470.52|472.52|470.52|472.54|470.54|472.5|470.5|18
1605276300000|2020-11-13 14:05:00|472.51|470.51|472.61|470.61|472.61|470.61|472.43|470.43|20
1605276310000|2020-11-13 14:05:10|472.71|470.71|472.63|470.63|472.89|470.89|472.53|470.53|30
1605276320000|2020-11-13 14:05:20|472.65|470.65|472.58|470.58|472.7|470.7|472.52|470.52|28
1605276330000|2020-11-13 14:05:30|472.61|470.61|472.56|470.56|472.61|470.61|472.5|470.5|17
1605276340000|2020-11-13 14:05:40|472.55|470.55|472.58|470.58|472.58|470.58|472.51|470.51|19
1605276350000|2020-11-13 14:05:50|472.59|470.59|472.52|470.52|472.59|470.59|472.43|470.43|25
1605276360000|2020-11-13 14:06:00|472.56|470.56|472.56|470.56|472.6|470.6|472.51|470.51|11
1605276370000|2020-11-13 14:06:10|472.57|470.57|472.96|470.96|473.01|471.01|472.57|470.57|27
1605276380000|2020-11-13 14:06:20|472.97|470.97|472.98|470.98|473.13|471.13|472.91|470.91|30
1605276390000|2020-11-13 14:06:30|473.03|471.03|473.05|471.05|473.05|471.05|472.92|470.92|28
1605276400000|2020-11-13 14:06:40|473.06|471.06|473.22|471.22|473.27|471.27|473.06|471.06|23
1605276410000|2020-11-13 14:06:50|473.24|471.24|473.37|471.37|473.38|471.38|473.05|471.05|25
1605276420000|2020-11-13 14:07:00|473.29|471.29|473.57|471.57|473.74|471.74|473.29|471.29|25
1605276430000|2020-11-13 14:07:10|473.55|471.55|473.76|471.76|473.81|471.81|473.55|471.55|22
1605276440000|2020-11-13 14:07:20|473.77|471.77|473.54|471.54|473.77|471.77|473.42|471.42|30
1605276450000|2020-11-13 14:07:30|473.53|471.53|474.05|472.05|474.07|472.07|473.53|471.53|29
1605276460000|2020-11-13 14:07:40|473.96|471.96|473.69|471.69|473.96|471.96|473.69|471.69|24
1605276470000|2020-11-13 14:07:50|473.71|471.71|473.76|471.76|473.76|471.76|473.68|471.68|19
1605276480000|2020-11-13 14:08:00|473.77|471.77|473.76|471.76|473.83|471.83|473.76|471.76|21
1605276490000|2020-11-13 14:08:10|473.77|471.77|473.78|471.78|473.79|471.79|473.65|471.65|21
1605276500000|2020-11-13 14:08:20|473.77|471.77|473.67|471.67|473.79|471.79|473.66|471.66|21
1605276510000|2020-11-13 14:08:30|473.66|471.66|473.74|471.74|473.74|471.74|473.66|471.66|19
1605276520000|2020-11-13 14:08:40|473.75|471.75|473.74|471.74|473.76|471.76|473.69|471.69|17
1605276530000|2020-11-13 14:08:50|473.75|471.75|473.74|471.74|473.84|471.84|473.68|471.68|20
1605276540000|2020-11-13 14:09:00|473.73|471.73|473.8|471.8|473.85|471.85|473.72|471.72|26
1605276550000|2020-11-13 14:09:10|473.79|471.79|473.98|471.98|473.99|471.99|473.79|471.79|30
1605276560000|2020-11-13 14:09:20|473.96|471.96|474.36|472.36|474.41|472.41|473.96|471.96|23
1605276570000|2020-11-13 14:09:30|474.3|472.3|474.33|472.33|474.49|472.49|474.3|472.3|28
1605276580000|2020-11-13 14:09:40|474.32|472.32|474.34|472.34|474.34|472.34|474.16|472.16|28
1605276590000|2020-11-13 14:09:50|474.41|472.41|474.37|472.37|474.43|472.43|474.32|472.32|21
1605276600000|2020-11-13 14:10:00|474.44|472.44|474.75|472.75|474.75|472.75|474.42|472.42|21
1605276610000|2020-11-13 14:10:10|474.77|472.77|474.98|472.98|474.98|472.98|474.72|472.72|31
1605276620000|2020-11-13 14:10:20|475.02|473.02|475.07|473.07|475.15|473.15|475.02|473.02|14
1605276630000|2020-11-13 14:10:30|475.09|473.09|475.14|473.14|475.17|473.17|475.09|473.09|18
1605276640000|2020-11-13 14:10:40|475.15|473.15|474.19|472.19|475.33|473.33|474.19|472.19|28
1605276650000|2020-11-13 14:10:50|474.18|472.18|474.31|472.31|474.36|472.36|474.17|472.17|25
1605276660000|2020-11-13 14:11:00|474.33|472.33|474.05|472.05|474.39|472.39|474.05|472.05|27
1605276670000|2020-11-13 14:11:10|474.04|472.04|473.79|471.79|474.08|472.08|473.77|471.77|23
1605276680000|2020-11-13 14:11:20|473.78|471.78|473.52|471.52|473.78|471.78|473.13|471.13|32
1605276690000|2020-11-13 14:11:30|473.55|471.55|473.51|471.51|473.61|471.61|473.44|471.44|26
1605276700000|2020-11-13 14:11:40|473.47|471.47|473.4|471.4|473.47|471.47|473.4|471.4|13
1605276710000|2020-11-13 14:11:50|473.39|471.39|473.43|471.43|473.46|471.46|473.12|471.12|31
1605276720000|2020-11-13 14:12:00|473.45|471.45|473.5|471.5|473.61|471.61|473.41|471.41|30
1605276730000|2020-11-13 14:12:10|473.47|471.47|473.11|471.11|473.49|471.49|473.11|471.11|19
1605276740000|2020-11-13 14:12:20|473.13|471.13|473.32|471.32|473.36|471.36|473.11|471.11|18
1605276750000|2020-11-13 14:12:30|473.26|471.26|473.08|471.08|473.3|471.3|473.08|471.08|20
1605276760000|2020-11-13 14:12:40|473.13|471.13|473.1|471.1|473.19|471.19|473.09|471.09|19
1605276770000|2020-11-13 14:12:50|473.08|471.08|472.87|470.87|473.09|471.09|472.85|470.85|15
1605276780000|2020-11-13 14:13:00|472.81|470.81|472.91|470.91|472.92|470.92|472.74|470.74|22
1605276790000|2020-11-13 14:13:10|472.9|470.9|472.8|470.8|472.92|470.92|472.8|470.8|23
1605276800000|2020-11-13 14:13:20|472.79|470.79|472.72|470.72|472.82|470.82|472.7|470.7|22
1605276810000|2020-11-13 14:13:30|472.7|470.7|472.52|470.52|472.7|470.7|472.49|470.49|20
1605276820000|2020-11-13 14:13:40|472.54|470.54|472.51|470.51|472.69|470.69|472.51|470.51|26
1605276830000|2020-11-13 14:13:50|472.52|470.52|472.6|470.6|472.6|470.6|472.42|470.42|29
1605276840000|2020-11-13 14:14:00|472.61|470.61|472.89|470.89|472.91|470.91|472.57|470.57|31
1605276850000|2020-11-13 14:14:10|472.84|470.84|472.83|470.83|472.91|470.91|472.81|470.81|25
1605276860000|2020-11-13 14:14:20|472.82|470.82|472.81|470.81|472.83|470.83|472.67|470.67|29
1605276870000|2020-11-13 14:14:30|472.78|470.78|472.95|470.95|473|471|472.77|470.77|27
1605276880000|2020-11-13 14:14:40|472.94|470.94|472.72|470.72|472.97|470.97|472.72|470.72|22
1605276890000|2020-11-13 14:14:50|472.7|470.7|472.86|470.86|472.92|470.92|472.67|470.67|18
1605276900000|2020-11-13 14:15:00|472.85|470.85|472.95|470.95|473.01|471.01|472.85|470.85|29
1605276910000|2020-11-13 14:15:10|472.97|470.97|472.97|470.97|473.03|471.03|472.93|470.93|21
1605276920000|2020-11-13 14:15:20|472.98|470.98|473.02|471.02|473.07|471.07|472.97|470.97|18
1605276930000|2020-11-13 14:15:30|473.03|471.03|473.04|471.04|473.07|471.07|473|471|28
1605276940000|2020-11-13 14:15:40|473.05|471.05|473.36|471.36|473.39|471.39|473.05|471.05|22
1605276950000|2020-11-13 14:15:50|473.34|471.34|473.51|471.51|473.55|471.55|473.34|471.34|23
1605276960000|2020-11-13 14:16:00|473.5|471.5|473.61|471.61|473.63|471.63|473.49|471.49|24
1605276970000|2020-11-13 14:16:10|473.6|471.6|473.8|471.8|473.86|471.86|473.6|471.6|26
1605276980000|2020-11-13 14:16:20|473.77|471.77|473.62|471.62|473.79|471.79|473.62|471.62|17
1605276990000|2020-11-13 14:16:30|473.6|471.6|473.46|471.46|473.6|471.6|473.45|471.45|25
1605277000000|2020-11-13 14:16:40|473.47|471.47|473.22|471.22|473.56|471.56|473.2|471.2|24
1605277010000|2020-11-13 14:16:50|473.19|471.19|473.25|471.25|473.3|471.3|473.19|471.19|25
1605277020000|2020-11-13 14:17:00|473.24|471.24|473.04|471.04|473.26|471.26|473.02|471.02|25
1605277030000|2020-11-13 14:17:10|473.01|471.01|473.15|471.15|473.24|471.24|472.96|470.96|24
1605277040000|2020-11-13 14:17:20|473.16|471.16|473.18|471.18|473.24|471.24|473.07|471.07|24
1605277050000|2020-11-13 14:17:30|473.12|471.12|473.05|471.05|473.13|471.13|473.02|471.02|17
1605277060000|2020-11-13 14:17:40|473.06|471.06|473.32|471.32|473.32|471.32|473.04|471.04|28
1605277070000|2020-11-13 14:17:50|473.35|471.35|473.61|471.61|473.62|471.62|473.33|471.33|24
1605277080000|2020-11-13 14:18:00|473.62|471.62|473.56|471.56|473.64|471.64|473.56|471.56|23
1605277090000|2020-11-13 14:18:10|473.54|471.54|473.67|471.67|473.72|471.72|473.47|471.47|26
1605277100000|2020-11-13 14:18:20|473.64|471.64|473.53|471.53|473.64|471.64|473.43|471.43|30
1605277110000|2020-11-13 14:18:30|473.51|471.51|473.31|471.31|473.51|471.51|473.29|471.29|26
1605277120000|2020-11-13 14:18:40|473.3|471.3|473.24|471.24|473.37|471.37|473.24|471.24|23
1605277130000|2020-11-13 14:18:50|473.19|471.19|473.16|471.16|473.19|471.19|473.12|471.12|24
1605277140000|2020-11-13 14:19:00|473.15|471.15|473.15|471.15|473.17|471.17|473.11|471.11|23
1605277150000|2020-11-13 14:19:10|473.14|471.14|473.37|471.37|473.39|471.39|473.11|471.11|19
1605277160000|2020-11-13 14:19:20|473.35|471.35|473.19|471.19|473.4|471.4|473.19|471.19|32
1605277170000|2020-11-13 14:19:30|473.16|471.16|473.21|471.21|473.33|471.33|473.14|471.14|22
1605277180000|2020-11-13 14:19:40|473.2|471.2|473.13|471.13|473.25|471.25|473.12|471.12|20
1605277190000|2020-11-13 14:19:50|473.14|471.14|473.18|471.18|473.2|471.2|473.1|471.1|21
1605277200000|2020-11-13 14:20:00|473.17|471.17|473.17|471.17|473.18|471.18|473.14|471.14|18
1605277210000|2020-11-13 14:20:10|473.16|471.16|473.15|471.15|473.18|471.18|473.07|471.07|20
1605277220000|2020-11-13 14:20:20|473.16|471.16|473.22|471.22|473.44|471.44|473.12|471.12|28
1605277230000|2020-11-13 14:20:30|473.24|471.24|473.23|471.23|473.24|471.24|473.2|471.2|20
1605277240000|2020-11-13 14:20:40|473.22|471.22|473.22|471.22|473.31|471.31|473.21|471.21|24
1605277250000|2020-11-13 14:20:50|473.23|471.23|473.07|471.07|473.23|471.23|473.07|471.07|15
1605277260000|2020-11-13 14:21:00|473.1|471.1|473.34|471.34|473.34|471.34|473.1|471.1|12
1605277270000|2020-11-13 14:21:10|473.36|471.36|473.46|471.46|473.49|471.49|473.36|471.36|26
1605277280000|2020-11-13 14:21:20|473.48|471.48|473.51|471.51|473.59|471.59|473.46|471.46|24
1605277290000|2020-11-13 14:21:30|473.61|471.61|473.57|471.57|473.61|471.61|473.39|471.39|25
1605277300000|2020-11-13 14:21:40|473.53|471.53|473.29|471.29|473.53|471.53|473.26|471.26|26
1605277310000|2020-11-13 14:21:50|473.32|471.32|473.29|471.29|473.35|471.35|473.26|471.26|20
1605277320000|2020-11-13 14:22:00|473.28|471.28|473.33|471.33|473.39|471.39|473.27|471.27|22
1605277330000|2020-11-13 14:22:10|473.32|471.32|473.99|471.99|474.02|472.02|473.25|471.25|27
1605277340000|2020-11-13 14:22:20|473.97|471.97|474.07|472.07|474.07|472.07|473.9|471.9|22
1605277350000|2020-11-13 14:22:30|474.08|472.08|473.76|471.76|474.11|472.11|473.76|471.76|24
1605277360000|2020-11-13 14:22:40|473.78|471.78|473.75|471.75|473.82|471.82|473.75|471.75|12
1605277370000|2020-11-13 14:22:50|473.76|471.76|473.92|471.92|473.93|471.93|473.73|471.73|13
1605277380000|2020-11-13 14:23:00|473.91|471.91|473.79|471.79|473.91|471.91|473.75|471.75|17
1605277390000|2020-11-13 14:23:10|473.78|471.78|473.69|471.69|473.82|471.82|473.69|471.69|11
1605277400000|2020-11-13 14:23:20|473.67|471.67|473.6|471.6|473.7|471.7|473.6|471.6|21
1605277410000|2020-11-13 14:23:30|473.59|471.59|473.79|471.79|473.81|471.81|473.59|471.59|22
1605277420000|2020-11-13 14:23:40|473.78|471.78|473.79|471.79|473.79|471.79|473.66|471.66|25
1605277430000|2020-11-13 14:23:50|473.76|471.76|473.73|471.73|473.81|471.81|473.67|471.67|20
1605277440000|2020-11-13 14:24:00|473.72|471.72|473.52|471.52|473.73|471.73|473.51|471.51|25
1605277450000|2020-11-13 14:24:10|473.53|471.53|473.67|471.67|473.71|471.71|473.53|471.53|26
1605277460000|2020-11-13 14:24:20|473.66|471.66|473.5|471.5|473.66|471.66|473.5|471.5|19
1605277470000|2020-11-13 14:24:30|473.51|471.51|473.69|471.69|473.75|471.75|473.49|471.49|22
1605277480000|2020-11-13 14:24:40|473.7|471.7|473.53|471.53|473.7|471.7|473.52|471.52|22
1605277490000|2020-11-13 14:24:50|473.49|471.49|473.38|471.38|473.54|471.54|473.35|471.35|23
1605277500000|2020-11-13 14:25:00|473.37|471.37|473.39|471.39|473.41|471.41|473.25|471.25|27
1605277510000|2020-11-13 14:25:10|473.47|471.47|473.59|471.59|473.59|471.59|473.47|471.47|10
1605277520000|2020-11-13 14:25:20|473.58|471.58|473.55|471.55|473.59|471.59|473.53|471.53|14
1605277530000|2020-11-13 14:25:30|473.54|471.54|473.39|471.39|473.55|471.55|473.39|471.39|22
1605277540000|2020-11-13 14:25:40|473.38|471.38|473.23|471.23|473.38|471.38|473.13|471.13|24
1605277550000|2020-11-13 14:25:50|473.2|471.2|472.75|470.75|473.23|471.23|472.75|470.75|21
1605277560000|2020-11-13 14:26:00|472.76|470.76|472.8|470.8|472.84|470.84|472.65|470.65|25
1605277570000|2020-11-13 14:26:10|472.78|470.78|472.56|470.56|472.78|470.78|472.56|470.56|17
1605277580000|2020-11-13 14:26:20|472.55|470.55|472.56|470.56|472.75|470.75|472.55|470.55|22
1605277590000|2020-11-13 14:26:30|472.51|470.51|472.18|470.18|472.53|470.53|472.03|470.03|31
1605277600000|2020-11-13 14:26:40|472.16|470.16|472.17|470.17|472.22|470.22|472.13|470.13|29
1605277610000|2020-11-13 14:26:50|472.19|470.19|472.04|470.04|472.19|470.19|472|470|21
1605277620000|2020-11-13 14:27:00|472.02|470.02|472.24|470.24|472.24|470.24|472.02|470.02|25
1605277630000|2020-11-13 14:27:10|472.39|470.39|472.53|470.53|472.53|470.53|472.23|470.23|30
1605277640000|2020-11-13 14:27:20|472.52|470.52|472.45|470.45|472.52|470.52|472.4|470.4|24
1605277650000|2020-11-13 14:27:30|472.46|470.46|472.54|470.54|472.58|470.58|472.41|470.41|24
1605277660000|2020-11-13 14:27:40|472.55|470.55|472.29|470.29|472.55|470.55|472.29|470.29|24
1605277670000|2020-11-13 14:27:50|472.26|470.26|472.24|470.24|472.32|470.32|472.2|470.2|22
1605277680000|2020-11-13 14:28:00|472.23|470.23|472.04|470.04|472.23|470.23|472.03|470.03|25
1605277690000|2020-11-13 14:28:10|472.03|470.03|471.72|469.72|472.03|470.03|471.72|469.72|21
1605277700000|2020-11-13 14:28:20|471.73|469.73|471.67|469.67|471.73|469.73|471.63|469.63|26
1605277710000|2020-11-13 14:28:30|471.64|469.64|471.68|469.68|471.71|469.71|471.59|469.59|21
1605277720000|2020-11-13 14:28:40|471.69|469.69|471.52|469.52|471.69|469.69|471.5|469.5|22
1605277730000|2020-11-13 14:28:50|471.51|469.51|471.49|469.49|471.54|469.54|471.45|469.45|20
1605277740000|2020-11-13 14:29:00|471.5|469.5|471.77|469.77|471.77|469.77|471.5|469.5|31
1605277750000|2020-11-13 14:29:10|471.8|469.8|471.93|469.93|471.94|469.94|471.8|469.8|22
1605277760000|2020-11-13 14:29:20|471.92|469.92|471.65|469.65|471.92|469.92|471.55|469.55|28
1605277770000|2020-11-13 14:29:30|471.63|469.63|471.75|469.75|471.75|469.75|471.58|469.58|24
1605277780000|2020-11-13 14:29:40|471.78|469.78|471.62|469.62|471.84|469.84|471.62|469.62|20
1605277790000|2020-11-13 14:29:50|471.59|469.59|471.67|469.67|471.68|469.68|471.59|469.59|17
1605277800000|2020-11-13 14:30:00|471.66|469.66|471.79|469.79|471.79|469.79|471.63|469.63|25
1605277810000|2020-11-13 14:30:10|471.77|469.77|471.96|469.96|471.96|469.96|471.74|469.74|24
1605277820000|2020-11-13 14:30:20|471.95|469.95|471.95|469.95|472.02|470.02|471.94|469.94|24
1605277830000|2020-11-13 14:30:30|471.97|469.97|472.01|470.01|472.1|470.1|471.97|469.97|23
1605277840000|2020-11-13 14:30:40|472.02|470.02|471.98|469.98|472.06|470.06|471.94|469.94|18
1605277850000|2020-11-13 14:30:50|471.99|469.99|472.14|470.14|472.18|470.18|471.98|469.98|19
1605277860000|2020-11-13 14:31:00|472.07|470.07|472.08|470.08|472.1|470.1|472.04|470.04|23
1605277870000|2020-11-13 14:31:10|472.07|470.07|472.01|470.01|472.09|470.09|471.84|469.84|28
1605277880000|2020-11-13 14:31:20|471.94|469.94|471.91|469.91|471.99|469.99|471.9|469.9|14
1605277890000|2020-11-13 14:31:30|471.9|469.9|471.85|469.85|471.91|469.91|471.74|469.74|25
1605277900000|2020-11-13 14:31:40|471.86|469.86|471.74|469.74|471.86|469.86|471.68|469.68|18
1605277910000|2020-11-13 14:31:50|471.75|469.75|471.37|469.37|471.75|469.75|471.29|469.29|25
1605277920000|2020-11-13 14:32:00|471.41|469.41|471.33|469.33|471.45|469.45|471.3|469.3|21
1605277930000|2020-11-13 14:32:10|471.32|469.32|471.28|469.28|471.39|469.39|471.28|469.28|16
1605277940000|2020-11-13 14:32:20|471.27|469.27|471.3|469.3|471.3|469.3|471.24|469.24|26
1605277950000|2020-11-13 14:32:30|471.31|469.31|471.3|469.3|471.4|469.4|471.3|469.3|25
1605277960000|2020-11-13 14:32:40|471.33|469.33|470.78|468.78|471.38|469.38|470.78|468.78|28
1605277970000|2020-11-13 14:32:50|470.79|468.79|470.58|468.58|470.91|468.91|470.57|468.57|26
1605277980000|2020-11-13 14:33:00|470.54|468.54|470.49|468.49|470.62|468.62|470.48|468.48|30
1605277990000|2020-11-13 14:33:10|470.5|468.5|470.36|468.36|470.52|468.52|470.3|468.3|30
1605278000000|2020-11-13 14:33:20|470.4|468.4|470.37|468.37|470.52|468.52|470.27|468.27|28
1605278010000|2020-11-13 14:33:30|470.51|468.51|470.27|468.27|470.72|468.72|470.23|468.23|33
1605278020000|2020-11-13 14:33:40|470.31|468.31|470.2|468.2|470.31|468.31|470.18|468.18|14
1605278030000|2020-11-13 14:33:50|470.21|468.21|470.09|468.09|470.23|468.23|470.05|468.05|20
1605278040000|2020-11-13 14:34:00|470.1|468.1|469.58|467.58|470.12|468.12|469.56|467.56|27
1605278050000|2020-11-13 14:34:10|469.61|467.61|469.88|467.88|469.96|467.96|469.57|467.57|29
1605278060000|2020-11-13 14:34:20|469.81|467.81|470.13|468.13|470.13|468.13|469.81|467.81|27
1605278070000|2020-11-13 14:34:30|470.1|468.1|470.29|468.29|470.29|468.29|470.08|468.08|25
1605278080000|2020-11-13 14:34:40|470.31|468.31|470.34|468.34|470.38|468.38|470.18|468.18|28
1605278090000|2020-11-13 14:34:50|470.35|468.35|470.44|468.44|470.47|468.47|470.32|468.32|27
1605278100000|2020-11-13 14:35:00|470.42|468.42|470.25|468.25|470.42|468.42|470.25|468.25|24
1605278110000|2020-11-13 14:35:10|470.27|468.27|470.32|468.32|470.35|468.35|470.17|468.17|27
1605278120000|2020-11-13 14:35:20|470.34|468.34|470.23|468.23|470.34|468.34|470.07|468.07|28
1605278130000|2020-11-13 14:35:30|470.25|468.25|470.35|468.35|470.4|468.4|470.19|468.19|25
1605278140000|2020-11-13 14:35:40|470.36|468.36|470.42|468.42|470.51|468.51|470.34|468.34|22
1605278150000|2020-11-13 14:35:50|470.43|468.43|470.47|468.47|470.56|468.56|470.3|468.3|28
1605278160000|2020-11-13 14:36:00|470.43|468.43|470.4|468.4|470.63|468.63|470.4|468.4|31
1605278170000|2020-11-13 14:36:10|470.41|468.41|470.33|468.33|470.44|468.44|470.28|468.28|22
1605278180000|2020-11-13 14:36:20|470.35|468.35|470.36|468.36|470.4|468.4|470.35|468.35|9
1605278190000|2020-11-13 14:36:30|470.35|468.35|470.26|468.26|470.36|468.36|470.26|468.26|14
1605278200000|2020-11-13 14:36:40|470.27|468.27|470.41|468.41|470.43|468.43|470.26|468.26|22
1605278210000|2020-11-13 14:36:50|470.43|468.43|470.35|468.35|470.43|468.43|470.28|468.28|24
1605278220000|2020-11-13 14:37:00|470.37|468.37|470.45|468.45|470.48|468.48|470.35|468.35|21
1605278230000|2020-11-13 14:37:10|470.44|468.44|470.77|468.77|470.83|468.83|470.43|468.43|36
1605278240000|2020-11-13 14:37:20|470.84|468.84|470.83|468.83|470.95|468.95|470.74|468.74|33
1605278250000|2020-11-13 14:37:30|470.81|468.81|470.88|468.88|470.88|468.88|470.65|468.65|27
1605278260000|2020-11-13 14:37:40|470.85|468.85|471.17|469.17|471.2|469.2|470.84|468.84|36
1605278270000|2020-11-13 14:37:50|471.22|469.22|471.23|469.23|471.3|469.3|471.15|469.15|26
1605278280000|2020-11-13 14:38:00|471.16|469.16|471.23|469.23|471.3|469.3|471.16|469.16|20
1605278290000|2020-11-13 14:38:10|471.27|469.27|471.5|469.5|471.52|469.52|471.26|469.26|23
1605278300000|2020-11-13 14:38:20|471.51|469.51|471.4|469.4|471.51|469.51|471.38|469.38|25
1605278310000|2020-11-13 14:38:30|471.41|469.41|471.35|469.35|471.42|469.42|471.34|469.34|5
1605278320000|2020-11-13 14:38:40|471.36|469.36|471.41|469.41|471.41|469.41|471.36|469.36|7
1605278330000|2020-11-13 14:38:50|471.4|469.4|471.56|469.56|471.6|469.6|471.4|469.4|25
1605278340000|2020-11-13 14:39:00|471.57|469.57|471.55|469.55|471.58|469.58|471.46|469.46|17
1605278350000|2020-11-13 14:39:10|471.53|469.53|471.52|469.52|471.53|469.53|471.43|469.43|20
1605278360000|2020-11-13 14:39:20|471.57|469.57|471.59|469.59|471.64|469.64|471.52|469.52|23
1605278370000|2020-11-13 14:39:30|471.58|469.58|471.55|469.55|471.62|469.62|471.45|469.45|21
1605278380000|2020-11-13 14:39:40|471.56|469.56|471.48|469.48|471.57|469.57|471.47|469.47|23
1605278390000|2020-11-13 14:39:50|471.47|469.47|471.52|469.52|471.55|469.55|471.46|469.46|18
1605278400000|2020-11-13 14:40:00|471.51|469.51|471.31|469.31|471.51|469.51|471.31|469.31|10
1605278410000|2020-11-13 14:40:10|471.28|469.28|471.2|469.2|471.3|469.3|471.19|469.19|21
1605278420000|2020-11-13 14:40:20|471.21|469.21|471.38|469.38|471.41|469.41|471.21|469.21|27
1605278430000|2020-11-13 14:40:30|471.36|469.36|471.31|469.31|471.36|469.36|471.26|469.26|14
1605278440000|2020-11-13 14:40:40|471.32|469.32|471.22|469.22|471.33|469.33|471.22|469.22|22
1605278450000|2020-11-13 14:40:50|471.21|469.21|471.13|469.13|471.23|469.23|471.13|469.13|23
1605278460000|2020-11-13 14:41:00|471.15|469.15|471.22|469.22|471.25|469.25|471.15|469.15|16
1605278470000|2020-11-13 14:41:10|471.21|469.21|471.18|469.18|471.23|469.23|471.17|469.17|14
1605278480000|2020-11-13 14:41:20|471.17|469.17|471.07|469.07|471.22|469.22|471.07|469.07|19
1605278490000|2020-11-13 14:41:30|471.05|469.05|470.89|468.89|471.08|469.08|470.87|468.87|22
1605278500000|2020-11-13 14:41:40|470.88|468.88|471.13|469.13|471.13|469.13|470.84|468.84|25
1605278510000|2020-11-13 14:41:50|471.12|469.12|471.17|469.17|471.22|469.22|471.12|469.12|19
1605278520000|2020-11-13 14:42:00|471.16|469.16|471.1|469.1|471.23|469.23|471.1|469.1|26
1605278530000|2020-11-13 14:42:10|471.09|469.09|471.14|469.14|471.15|469.15|471.03|469.03|28
1605278540000|2020-11-13 14:42:20|471.15|469.15|471.39|469.39|471.39|469.39|471.13|469.13|26
1605278550000|2020-11-13 14:42:30|471.4|469.4|471.42|469.42|471.43|469.43|471.38|469.38|18
1605278560000|2020-11-13 14:42:40|471.43|469.43|471.03|469.03|471.43|469.43|471.03|469.03|22
1605278570000|2020-11-13 14:42:50|471.07|469.07|471.03|469.03|471.16|469.16|470.95|468.95|31
1605278580000|2020-11-13 14:43:00|471.05|469.05|470.95|468.95|471.08|469.08|470.95|468.95|12
1605278590000|2020-11-13 14:43:10|470.96|468.96|470.93|468.93|470.96|468.96|470.83|468.83|22
1605278600000|2020-11-13 14:43:20|470.91|468.91|471.14|469.14|471.14|469.14|470.91|468.91|23
1605278610000|2020-11-13 14:43:30|471.16|469.16|471.33|469.33|471.39|469.39|471.16|469.16|30
1605278620000|2020-11-13 14:43:40|471.37|469.37|471.57|469.57|471.6|469.6|471.36|469.36|23
1605278630000|2020-11-13 14:43:50|471.61|469.61|471.68|469.68|471.72|469.72|471.52|469.52|19
1605278640000|2020-11-13 14:44:00|471.69|469.69|471.87|469.87|471.94|469.94|471.68|469.68|27
1605278650000|2020-11-13 14:44:10|471.9|469.9|471.86|469.86|471.9|469.9|471.75|469.75|32
1605278660000|2020-11-13 14:44:20|471.9|469.9|471.99|469.99|471.99|469.99|471.76|469.76|29
1605278670000|2020-11-13 14:44:30|472|470|472.03|470.03|472.03|470.03|471.82|469.82|24
1605278680000|2020-11-13 14:44:40|472.02|470.02|472.24|470.24|472.26|470.26|472.02|470.02|22
1605278690000|2020-11-13 14:44:50|472.22|470.22|472.3|470.3|472.33|470.33|472.19|470.19|25
1605278700000|2020-11-13 14:45:00|472.29|470.29|472.46|470.46|472.46|470.46|472.29|470.29|23
1605278710000|2020-11-13 14:45:10|472.45|470.45|472.24|470.24|472.46|470.46|472.24|470.24|21
1605278720000|2020-11-13 14:45:20|472.18|470.18|472.23|470.23|472.27|470.27|472.15|470.15|21
1605278730000|2020-11-13 14:45:30|472.1|470.1|472.14|470.14|472.15|470.15|472.01|470.01|21
1605278740000|2020-11-13 14:45:40|472.12|470.12|471.83|469.83|472.14|470.14|471.83|469.83|17
1605278750000|2020-11-13 14:45:50|471.81|469.81|471.9|469.9|471.9|469.9|471.78|469.78|12
1605278760000|2020-11-13 14:46:00|471.93|469.93|471.87|469.87|471.97|469.97|471.86|469.86|15
1605278770000|2020-11-13 14:46:10|471.89|469.89|471.75|469.75|471.9|469.9|471.71|469.71|26
1605278780000|2020-11-13 14:46:20|471.77|469.77|471.8|469.8|471.81|469.81|471.76|469.76|17
1605278790000|2020-11-13 14:46:30|471.76|469.76|471.92|469.92|471.96|469.96|471.76|469.76|22
1605278800000|2020-11-13 14:46:40|471.94|469.94|472.15|470.15|472.18|470.18|471.94|469.94|19
1605278810000|2020-11-13 14:46:50|472.14|470.14|472.12|470.12|472.17|470.17|471.88|469.88|25
1605278820000|2020-11-13 14:47:00|472.04|470.04|471.95|469.95|472.04|470.04|471.9|469.9|24
1605278830000|2020-11-13 14:47:10|471.96|469.96|471.95|469.95|472|470|471.91|469.91|22
1605278840000|2020-11-13 14:47:20|471.94|469.94|471.89|469.89|471.95|469.95|471.86|469.86|14
1605278850000|2020-11-13 14:47:30|471.9|469.9|471.98|469.98|471.98|469.98|471.89|469.89|21
1605278860000|2020-11-13 14:47:40|471.93|469.93|471.95|469.95|471.97|469.97|471.93|469.93|13
1605278870000|2020-11-13 14:47:50|471.97|469.97|471.93|469.93|471.97|469.97|471.91|469.91|11
1605278880000|2020-11-13 14:48:00|471.95|469.95|472.06|470.06|472.06|470.06|471.95|469.95|20
1605278890000|2020-11-13 14:48:10|472.04|470.04|472.05|470.05|472.06|470.06|472.03|470.03|13
1605278900000|2020-11-13 14:48:20|472.03|470.03|472.1|470.1|472.11|470.11|472.03|470.03|14
1605278910000|2020-11-13 14:48:30|472.08|470.08|472.08|470.08|472.12|470.12|472.06|470.06|18
1605278920000|2020-11-13 14:48:40|472.07|470.07|472.12|470.12|472.13|470.13|472.05|470.05|18
1605278930000|2020-11-13 14:48:50|472.13|470.13|472.13|470.13|472.19|470.19|472.13|470.13|14
1605278940000|2020-11-13 14:49:00|472.12|470.12|472.07|470.07|472.12|470.12|472.01|470.01|15
1605278950000|2020-11-13 14:49:10|472.06|470.06|472.02|470.02|472.07|470.07|472|470|10
1605278960000|2020-11-13 14:49:20|472.01|470.01|471.93|469.93|472.02|470.02|471.92|469.92|17
1605278970000|2020-11-13 14:49:30|471.92|469.92|471.75|469.75|471.92|469.92|471.74|469.74|25
1605278980000|2020-11-13 14:49:40|471.74|469.74|471.72|469.72|471.75|469.75|471.68|469.68|21
1605278990000|2020-11-13 14:49:50|471.73|469.73|472.03|470.03|472.03|470.03|471.73|469.73|13
1605279000000|2020-11-13 14:50:00|471.96|469.96|471.88|469.88|472.03|470.03|471.78|469.78|22
1605279010000|2020-11-13 14:50:10|471.91|469.91|471.92|469.92|472.01|470.01|471.9|469.9|30
1605279020000|2020-11-13 14:50:20|471.93|469.93|471.74|469.74|471.95|469.95|471.7|469.7|22
1605279030000|2020-11-13 14:50:30|471.75|469.75|471.72|469.72|471.89|469.89|471.69|469.69|30
1605279040000|2020-11-13 14:50:40|471.68|469.68|471.75|469.75|471.76|469.76|471.59|469.59|28
1605279050000|2020-11-13 14:50:50|471.76|469.76|471.8|469.8|471.86|469.86|471.74|469.74|23
1605279060000|2020-11-13 14:51:00|471.82|469.82|471.88|469.88|471.91|469.91|471.82|469.82|28
1605279070000|2020-11-13 14:51:10|471.89|469.89|471.9|469.9|471.9|469.9|471.87|469.87|20
1605279080000|2020-11-13 14:51:20|471.91|469.91|471.84|469.84|472.02|470.02|471.76|469.76|29
1605279090000|2020-11-13 14:51:30|471.79|469.79|471.86|469.86|471.88|469.88|471.79|469.79|15
1605279100000|2020-11-13 14:51:40|471.87|469.87|471.85|469.85|471.87|469.87|471.79|469.79|20
1605279110000|2020-11-13 14:51:50|471.84|469.84|471.83|469.83|471.86|469.86|471.81|469.81|8
1605279120000|2020-11-13 14:52:00|471.85|469.85|471.86|469.86|471.88|469.88|471.85|469.85|12
1605279130000|2020-11-13 14:52:10|471.85|469.85|471.81|469.81|471.88|469.88|471.8|469.8|12
1605279140000|2020-11-13 14:52:20|471.8|469.8|471.9|469.9|471.91|469.91|471.8|469.8|18
1605279150000|2020-11-13 14:52:30|471.89|469.89|471.98|469.98|471.99|469.99|471.89|469.89|12
1605279160000|2020-11-13 14:52:40|471.97|469.97|471.97|469.97|471.97|469.97|471.95|469.95|11
1605279170000|2020-11-13 14:52:50|472.01|470.01|472.03|470.03|472.03|470.03|472.01|470.01|9
1605279180000|2020-11-13 14:53:00|472.02|470.02|472.03|470.03|472.03|470.03|471.99|469.99|6
1605279190000|2020-11-13 14:53:10|472.04|470.04|472.15|470.15|472.17|470.17|472.04|470.04|11
1605279200000|2020-11-13 14:53:20|472.17|470.17|472.23|470.23|472.23|470.23|472.16|470.16|25
1605279210000|2020-11-13 14:53:30|472.24|470.24|472.29|470.29|472.32|470.32|472.21|470.21|19
1605279220000|2020-11-13 14:53:40|472.32|470.32|472.18|470.18|472.35|470.35|472.18|470.18|17
1605279230000|2020-11-13 14:53:50|472.2|470.2|472.33|470.33|472.36|470.36|472.2|470.2|16
1605279240000|2020-11-13 14:54:00|472.35|470.35|472.23|470.23|472.35|470.35|472.23|470.23|10
1605279250000|2020-11-13 14:54:10|472.24|470.24|472.11|470.11|472.26|470.26|472.08|470.08|22
1605279260000|2020-11-13 14:54:20|472.12|470.12|472.18|470.18|472.19|470.19|472.09|470.09|21
1605279270000|2020-11-13 14:54:30|472.19|470.19|472.17|470.17|472.19|470.19|472.13|470.13|19
1605279280000|2020-11-13 14:54:40|472.19|470.19|472.24|470.24|472.28|470.28|472.19|470.19|18
1605279290000|2020-11-13 14:54:50|472.25|470.25|472.38|470.38|472.38|470.38|472.25|470.25|17
1605279300000|2020-11-13 14:55:00|472.4|470.4|472.54|470.54|472.54|470.54|472.39|470.39|22
1605279310000|2020-11-13 14:55:10|472.53|470.53|472.65|470.65|472.67|470.67|472.53|470.53|17
1605279320000|2020-11-13 14:55:20|472.61|470.61|472.44|470.44|472.61|470.61|472.42|470.42|30
1605279330000|2020-11-13 14:55:30|472.43|470.43|472.54|470.54|472.6|470.6|472.43|470.43|21
1605279340000|2020-11-13 14:55:40|472.55|470.55|472.56|470.56|472.6|470.6|472.53|470.53|23
1605279350000|2020-11-13 14:55:50|472.58|470.58|472.5|470.5|472.58|470.58|472.47|470.47|11
1605279360000|2020-11-13 14:56:00|472.51|470.51|472.48|470.48|472.51|470.51|472.45|470.45|18
1605279370000|2020-11-13 14:56:10|472.5|470.5|472.52|470.52|472.54|470.54|472.48|470.48|16
1605279380000|2020-11-13 14:56:20|472.53|470.53|472.56|470.56|472.57|470.57|472.52|470.52|11
1605279390000|2020-11-13 14:56:30|472.58|470.58|472.72|470.72|472.75|470.75|472.58|470.58|25
1605279400000|2020-11-13 14:56:40|472.74|470.74|472.75|470.75|472.75|470.75|472.7|470.7|23
1605279410000|2020-11-13 14:56:50|472.74|470.74|472.77|470.77|472.83|470.83|472.71|470.71|19
1605279420000|2020-11-13 14:57:00|472.78|470.78|472.76|470.76|472.78|470.78|472.75|470.75|15
1605279430000|2020-11-13 14:57:10|472.77|470.77|472.91|470.91|472.93|470.93|472.77|470.77|17
1605279440000|2020-11-13 14:57:20|472.9|470.9|472.91|470.91|472.91|470.91|472.89|470.89|6
1605279450000|2020-11-13 14:57:30|472.9|470.9|472.91|470.91|472.91|470.91|472.9|470.9|2
1605279460000|2020-11-13 14:57:40|472.92|470.92|473.04|471.04|473.09|471.09|472.89|470.89|19
1605279470000|2020-11-13 14:57:50|473.06|471.06|473.68|471.68|473.68|471.68|473.06|471.06|32
1605279480000|2020-11-13 14:58:00|473.67|471.67|473.59|471.59|473.74|471.74|473.51|471.51|34
1605279490000|2020-11-13 14:58:10|473.6|471.6|473.4|471.4|473.72|471.72|473.4|471.4|29
1605279500000|2020-11-13 14:58:20|473.47|471.47|473.32|471.32|473.47|471.47|473.28|471.28|28
1605279510000|2020-11-13 14:58:30|473.33|471.33|473.41|471.41|473.43|471.43|473.26|471.26|23
1605279520000|2020-11-13 14:58:40|473.4|471.4|473.65|471.65|473.69|471.69|473.38|471.38|22
1605279530000|2020-11-13 14:58:50|473.66|471.66|473.66|471.66|473.66|471.66|473.6|471.6|22
1605279540000|2020-11-13 14:59:00|473.68|471.68|473.73|471.73|473.77|471.77|473.62|471.62|20
1605279550000|2020-11-13 14:59:10|473.72|471.72|473.55|471.55|473.73|471.73|473.54|471.54|22
1605279560000|2020-11-13 14:59:20|473.57|471.57|473.57|471.57|473.59|471.59|473.48|471.48|27
1605279570000|2020-11-13 14:59:30|473.56|471.56|473.65|471.65|473.66|471.66|473.55|471.55|21
1605279580000|2020-11-13 14:59:40|473.62|471.62|473.63|471.63|473.65|471.65|473.57|471.57|23
1605279590000|2020-11-13 14:59:50|473.61|471.61|473.72|471.72|473.78|471.78|473.61|471.61|25
1605279600000|2020-11-13 15:00:00|473.75|471.75|473.97|471.97|473.99|471.99|473.73|471.73|25
1605279610000|2020-11-13 15:00:10|473.98|471.98|474.16|472.16|474.19|472.19|473.98|471.98|29
1605279620000|2020-11-13 15:00:20|474.18|472.18|474.18|472.18|474.19|472.19|474.12|472.12|21
1605279630000|2020-11-13 15:00:30|474.19|472.19|474.23|472.23|474.25|472.25|474.16|472.16|20
1605279640000|2020-11-13 15:00:40|474.21|472.21|474.22|472.22|474.23|472.23|474.21|472.21|11
1605279650000|2020-11-13 15:00:50|474.23|472.23|474.11|472.11|474.25|472.25|474.11|472.11|11
1605279660000|2020-11-13 15:01:00|474.1|472.1|474.09|472.09|474.13|472.13|474.06|472.06|23
1605279670000|2020-11-13 15:01:10|474.08|472.08|474.09|472.09|474.13|472.13|474.08|472.08|15
1605279680000|2020-11-13 15:01:20|474.1|472.1|474.07|472.07|474.1|472.1|474.06|472.06|6
1605279690000|2020-11-13 15:01:30|474.04|472.04|473.76|471.76|474.04|472.04|473.74|471.74|19
1605279700000|2020-11-13 15:01:40|473.68|471.68|473.85|471.85|473.85|471.85|473.64|471.64|21
1605279710000|2020-11-13 15:01:50|473.83|471.83|473.75|471.75|473.83|471.83|473.69|471.69|21
1605279720000|2020-11-13 15:02:00|473.76|471.76|473.62|471.62|473.76|471.76|473.62|471.62|17
1605279730000|2020-11-13 15:02:10|473.61|471.61|473.65|471.65|473.67|471.67|473.61|471.61|16
1605279740000|2020-11-13 15:02:20|473.64|471.64|473.58|471.58|473.64|471.64|473.58|471.58|11
1605279750000|2020-11-13 15:02:30|473.54|471.54|473.55|471.55|473.6|471.6|473.51|471.51|21
1605279760000|2020-11-13 15:02:40|473.56|471.56|473.46|471.46|473.57|471.57|473.43|471.43|10
1605279770000|2020-11-13 15:02:50|473.47|471.47|473.38|471.38|473.48|471.48|473.37|471.37|19
1605279780000|2020-11-13 15:03:00|473.37|471.37|473.39|471.39|473.4|471.4|473.37|471.37|8
1605279790000|2020-11-13 15:03:10|473.37|471.37|473.36|471.36|473.37|471.37|473.36|471.36|2
1605279800000|2020-11-13 15:03:20|473.34|471.34|472.93|470.93|473.34|471.34|472.81|470.81|26
1605279810000|2020-11-13 15:03:30|472.87|470.87|472.76|470.76|472.93|470.93|472.73|470.73|26
1605279820000|2020-11-13 15:03:40|472.77|470.77|472.54|470.54|472.77|470.77|472.51|470.51|27
1605279830000|2020-11-13 15:03:50|472.55|470.55|472.36|470.36|472.55|470.55|472.36|470.36|31
1605279840000|2020-11-13 15:04:00|472.35|470.35|472.17|470.17|472.4|470.4|472.17|470.17|16
1605279850000|2020-11-13 15:04:10|472.16|470.16|472.14|470.14|472.18|470.18|472.12|470.12|27
1605279860000|2020-11-13 15:04:20|472.13|470.13|472.21|470.21|472.21|470.21|472.08|470.08|26
1605279870000|2020-11-13 15:04:30|472.24|470.24|472.23|470.23|472.25|470.25|472.19|470.19|19
1605279880000|2020-11-13 15:04:40|472.24|470.24|472.42|470.42|472.47|470.47|472.22|470.22|25
1605279890000|2020-11-13 15:04:50|472.39|470.39|472.37|470.37|472.52|470.52|472.37|470.37|17
1605279900000|2020-11-13 15:05:00|472.39|470.39|472.15|470.15|472.42|470.42|472.15|470.15|21
1605279910000|2020-11-13 15:05:10|472.16|470.16|472.01|470.01|472.16|470.16|472|470|27
1605279920000|2020-11-13 15:05:20|472|470|472.01|470.01|472.02|470.02|471.99|469.99|7
1605279930000|2020-11-13 15:05:30|472|470|471.89|469.89|472.07|470.07|471.88|469.88|26
1605279940000|2020-11-13 15:05:40|471.88|469.88|471.64|469.64|471.89|469.89|471.59|469.59|24
1605279950000|2020-11-13 15:05:50|471.6|469.6|471.53|469.53|471.66|469.66|471.45|469.45|27
1605279960000|2020-11-13 15:06:00|471.52|469.52|471.56|469.56|471.67|469.67|471.48|469.48|21
1605279970000|2020-11-13 15:06:10|471.73|469.73|471.87|469.87|471.88|469.88|471.71|469.71|17
1605279980000|2020-11-13 15:06:20|471.86|469.86|471.78|469.78|471.91|469.91|471.77|469.77|21
1605279990000|2020-11-13 15:06:30|471.77|469.77|471.74|469.74|471.8|469.8|471.65|469.65|19
1605280000000|2020-11-13 15:06:40|471.78|469.78|471.67|469.67|471.78|469.78|471.62|469.62|26
1605280010000|2020-11-13 15:06:50|471.66|469.66|471.57|469.57|471.66|469.66|471.46|469.46|26
1605280020000|2020-11-13 15:07:00|471.59|469.59|471.76|469.76|471.82|469.82|471.59|469.59|17
1605280030000|2020-11-13 15:07:10|471.78|469.78|471.7|469.7|471.92|469.92|471.7|469.7|24
1605280040000|2020-11-13 15:07:20|471.69|469.69|471.58|469.58|471.69|469.69|471.53|469.53|21
1605280050000|2020-11-13 15:07:30|471.59|469.59|471.65|469.65|471.67|469.67|471.56|469.56|17
1605280060000|2020-11-13 15:07:40|471.66|469.66|471.6|469.6|471.67|469.67|471.54|469.54|19
1605280070000|2020-11-13 15:07:50|471.61|469.61|471.16|469.16|471.61|469.61|471.04|469.04|32
1605280080000|2020-11-13 15:08:00|471.15|469.15|471.2|469.2|471.21|469.21|471.06|469.06|25
1605280090000|2020-11-13 15:08:10|471.21|469.21|471.1|469.1|471.21|469.21|471.03|469.03|17
1605280100000|2020-11-13 15:08:20|471.13|469.13|471.22|469.22|471.33|469.33|471.13|469.13|27
1605280110000|2020-11-13 15:08:30|471.23|469.23|471.13|469.13|471.23|469.23|471.13|469.13|21
1605280120000|2020-11-13 15:08:40|471.12|469.12|471.04|469.04|471.13|469.13|471|469|16
1605280130000|2020-11-13 15:08:50|471.03|469.03|470.91|468.91|471.03|469.03|470.89|468.89|15
1605280140000|2020-11-13 15:09:00|470.87|468.87|470.54|468.54|470.98|468.98|470.54|468.54|16
1605280150000|2020-11-13 15:09:10|470.51|468.51|470.59|468.59|470.72|468.72|470.41|468.41|26
1605280160000|2020-11-13 15:09:20|470.81|468.81|470.7|468.7|470.98|468.98|470.54|468.54|27
1605280170000|2020-11-13 15:09:30|470.85|468.85|470.47|468.47|470.85|468.85|470.47|468.47|16
1605280180000|2020-11-13 15:09:40|470.5|468.5|470.17|468.17|470.5|468.5|469.94|467.94|28
1605280190000|2020-11-13 15:09:50|470.14|468.14|470.21|468.21|470.32|468.32|470.14|468.14|28
1605280200000|2020-11-13 15:10:00|470.18|468.18|470|468|470.19|468.19|470|468|16
1605280210000|2020-11-13 15:10:10|470.01|468.01|469.97|467.97|470.08|468.08|469.97|467.97|22
1605280220000|2020-11-13 15:10:20|470.01|468.01|469.69|467.69|470.01|468.01|469.65|467.65|20
1605280230000|2020-11-13 15:10:30|469.67|467.67|469.55|467.55|469.67|467.67|469.49|467.49|28
1605280240000|2020-11-13 15:10:40|469.58|467.58|469.67|467.67|469.67|467.67|469.47|467.47|28
1605280250000|2020-11-13 15:10:50|469.68|467.68|469.99|467.99|470.02|468.02|469.66|467.66|25
1605280260000|2020-11-13 15:11:00|469.93|467.93|469.88|467.88|469.96|467.96|469.82|467.82|31
1605280270000|2020-11-13 15:11:10|469.87|467.87|469.71|467.71|469.94|467.94|469.71|467.71|27
1605280280000|2020-11-13 15:11:20|469.69|467.69|469.59|467.59|469.83|467.83|469.37|467.37|31
1605280290000|2020-11-13 15:11:30|469.6|467.6|469.73|467.73|469.85|467.85|469.42|467.42|31
1605280300000|2020-11-13 15:11:40|469.7|467.7|469.66|467.66|469.75|467.75|469.66|467.66|27
1605280310000|2020-11-13 15:11:50|469.73|467.73|469.69|467.69|469.76|467.76|469.53|467.53|30
1605280320000|2020-11-13 15:12:00|469.72|467.72|469.84|467.84|469.87|467.87|469.71|467.71|27
1605280330000|2020-11-13 15:12:10|469.83|467.83|469.84|467.84|469.85|467.85|469.81|467.81|15
1605280340000|2020-11-13 15:12:20|469.85|467.85|469.8|467.8|469.85|467.85|469.62|467.62|24
1605280350000|2020-11-13 15:12:30|469.78|467.78|469.82|467.82|469.87|467.87|469.74|467.74|27
1605280360000|2020-11-13 15:12:40|469.85|467.85|469.88|467.88|469.98|467.98|469.84|467.84|17
1605280370000|2020-11-13 15:12:50|469.82|467.82|469.73|467.73|469.88|467.88|469.7|467.7|22
1605280380000|2020-11-13 15:13:00|469.74|467.74|469.8|467.8|469.87|467.87|469.73|467.73|20
1605280390000|2020-11-13 15:13:10|469.79|467.79|469.99|467.99|469.99|467.99|469.78|467.78|14
1605280400000|2020-11-13 15:13:20|469.95|467.95|470.02|468.02|470.04|468.04|469.93|467.93|14
1605280410000|2020-11-13 15:13:30|470.05|468.05|470.37|468.37|470.37|468.37|470.01|468.01|27
1605280420000|2020-11-13 15:13:40|470.35|468.35|470.24|468.24|470.39|468.39|470.11|468.11|28
1605280430000|2020-11-13 15:13:50|470.22|468.22|470.02|468.02|470.22|468.22|470.02|468.02|17
1605280440000|2020-11-13 15:14:00|470.03|468.03|470.2|468.2|470.21|468.21|470.03|468.03|26
1605280450000|2020-11-13 15:14:10|470.21|468.21|470.32|468.32|470.36|468.36|470.2|468.2|22
1605280460000|2020-11-13 15:14:20|470.33|468.33|470.29|468.29|470.35|468.35|470.26|468.26|21
1605280470000|2020-11-13 15:14:30|470.24|468.24|470.1|468.1|470.29|468.29|470.08|468.08|14
1605280480000|2020-11-13 15:14:40|470.11|468.11|470.15|468.15|470.16|468.16|470.09|468.09|12
1605280490000|2020-11-13 15:14:50|470.14|468.14|470.13|468.13|470.14|468.14|470.11|468.11|10
1605280500000|2020-11-13 15:15:00|470.09|468.09|469.84|467.84|470.17|468.17|469.84|467.84|15
1605280510000|2020-11-13 15:15:10|469.81|467.81|469.61|467.61|469.81|467.81|469.58|467.58|27
1605280520000|2020-11-13 15:15:20|469.6|467.6|469.64|467.64|469.64|467.64|469.57|467.57|24
1605280530000|2020-11-13 15:15:30|469.66|467.66|469.88|467.88|470|468|469.66|467.66|28
1605280540000|2020-11-13 15:15:40|469.92|467.92|470.13|468.13|470.23|468.23|469.91|467.91|29
1605280550000|2020-11-13 15:15:50|470.11|468.11|470.32|468.32|470.42|468.42|470.11|468.11|31
1605280560000|2020-11-13 15:16:00|470.31|468.31|470.46|468.46|470.51|468.51|470.31|468.31|34
1605280570000|2020-11-13 15:16:10|470.47|468.47|470.84|468.84|470.89|468.89|470.45|468.45|26
1605280580000|2020-11-13 15:16:20|470.85|468.85|470.85|468.85|470.98|468.98|470.8|468.8|24
1605280590000|2020-11-13 15:16:30|470.89|468.89|470.73|468.73|470.93|468.93|470.71|468.71|29
1605280600000|2020-11-13 15:16:40|470.74|468.74|470.83|468.83|470.87|468.87|470.74|468.74|27
1605280610000|2020-11-13 15:16:50|470.82|468.82|470.97|468.97|471|469|470.82|468.82|29
1605280620000|2020-11-13 15:17:00|470.96|468.96|470.94|468.94|470.96|468.96|470.87|468.87|24
1605280630000|2020-11-13 15:17:10|470.9|468.9|470.66|468.66|470.91|468.91|470.63|468.63|27
1605280640000|2020-11-13 15:17:20|470.69|468.69|470.58|468.58|470.71|468.71|470.58|468.58|18
1605280650000|2020-11-13 15:17:30|470.63|468.63|470.61|468.61|470.7|468.7|470.51|468.51|15
1605280660000|2020-11-13 15:17:40|470.64|468.64|470.54|468.54|470.7|468.7|470.45|468.45|22
1605280670000|2020-11-13 15:17:50|470.53|468.53|470.51|468.51|470.62|468.62|470.47|468.47|28
1605280680000|2020-11-13 15:18:00|470.49|468.49|470.52|468.52|470.53|468.53|470.34|468.34|23
1605280690000|2020-11-13 15:18:10|470.53|468.53|470.7|468.7|470.7|468.7|470.53|468.53|30
1605280700000|2020-11-13 15:18:20|470.71|468.71|470.73|468.73|470.77|468.77|470.67|468.67|25
1605280710000|2020-11-13 15:18:30|470.71|468.71|470.88|468.88|470.9|468.9|470.7|468.7|25
1605280720000|2020-11-13 15:18:40|470.86|468.86|470.65|468.65|470.92|468.92|470.63|468.63|27
1605280730000|2020-11-13 15:18:50|470.64|468.64|470.71|468.71|470.73|468.73|470.62|468.62|18
1605280740000|2020-11-13 15:19:00|470.7|468.7|470.55|468.55|470.71|468.71|470.5|468.5|23
1605280750000|2020-11-13 15:19:10|470.57|468.57|470.54|468.54|470.57|468.57|470.52|468.52|14
1605280760000|2020-11-13 15:19:20|470.52|468.52|470.54|468.54|470.54|468.54|470.5|468.5|8
1605280770000|2020-11-13 15:19:30|470.52|468.52|470.64|468.64|470.68|468.68|470.52|468.52|21
1605280780000|2020-11-13 15:19:40|470.6|468.6|470.72|468.72|470.74|468.74|470.6|468.6|27
1605280790000|2020-11-13 15:19:50|470.69|468.69|470.6|468.6|470.71|468.71|470.56|468.56|23
1605280800000|2020-11-13 15:20:00|470.59|468.59|470.47|468.47|470.63|468.63|470.45|468.45|19
1605280810000|2020-11-13 15:20:10|470.46|468.46|470.38|468.38|470.46|468.46|470.38|468.38|13
1605280820000|2020-11-13 15:20:20|470.4|468.4|470.46|468.46|470.46|468.46|470.4|468.4|11
1605280830000|2020-11-13 15:20:30|470.47|468.47|470.58|468.58|470.61|468.61|470.47|468.47|23
1605280840000|2020-11-13 15:20:40|470.57|468.57|470.54|468.54|470.62|468.62|470.51|468.51|22
1605280850000|2020-11-13 15:20:50|470.55|468.55|470.5|468.5|470.57|468.57|470.49|468.49|13
1605280860000|2020-11-13 15:21:00|470.49|468.49|470.51|468.51|470.52|468.52|470.49|468.49|12
1605280870000|2020-11-13 15:21:10|470.52|468.52|470.45|468.45|470.52|468.52|470.44|468.44|14
1605280880000|2020-11-13 15:21:20|470.46|468.46|470.64|468.64|470.64|468.64|470.45|468.45|17
1605280890000|2020-11-13 15:21:30|470.58|468.58|470.71|468.71|470.74|468.74|470.58|468.58|16
1605280900000|2020-11-13 15:21:40|470.73|468.73|470.78|468.78|470.8|468.8|470.73|468.73|15
1605280910000|2020-11-13 15:21:50|470.81|468.81|470.71|468.71|470.81|468.81|470.71|468.71|10
1605280920000|2020-11-13 15:22:00|470.72|468.72|470.71|468.71|470.78|468.78|470.7|468.7|11
1605280930000|2020-11-13 15:22:10|470.72|468.72|470.57|468.57|470.78|468.78|470.57|468.57|24
1605280940000|2020-11-13 15:22:20|470.65|468.65|470.74|468.74|470.74|468.74|470.58|468.58|16
1605280950000|2020-11-13 15:22:30|470.75|468.75|470.75|468.75|470.76|468.76|470.7|468.7|13
1605280960000|2020-11-13 15:22:40|470.72|468.72|470.72|468.72|470.73|468.73|470.61|468.61|24
1605280970000|2020-11-13 15:22:50|470.71|468.71|470.74|468.74|470.74|468.74|470.7|468.7|13
1605280980000|2020-11-13 15:23:00|470.75|468.75|470.6|468.6|470.75|468.75|470.6|468.6|16
1605280990000|2020-11-13 15:23:10|470.59|468.59|470.57|468.57|470.64|468.64|470.56|468.56|29
1605281000000|2020-11-13 15:23:20|470.58|468.58|470.58|468.58|470.65|468.65|470.58|468.58|16
1605281010000|2020-11-13 15:23:30|470.57|468.57|470.66|468.66|470.66|468.66|470.43|468.43|21
1605281020000|2020-11-13 15:23:40|470.65|468.65|470.96|468.96|470.96|468.96|470.65|468.65|22
1605281030000|2020-11-13 15:23:50|471.02|469.02|471.06|469.06|471.18|469.18|471.01|469.01|17
1605281040000|2020-11-13 15:24:00|471.03|469.03|470.99|468.99|471.07|469.07|470.97|468.97|21
1605281050000|2020-11-13 15:24:10|471|469|470.98|468.98|471.04|469.04|470.96|468.96|20
1605281060000|2020-11-13 15:24:20|470.94|468.94|471.03|469.03|471.03|469.03|470.92|468.92|18
1605281070000|2020-11-13 15:24:30|471.02|469.02|471.03|469.03|471.03|469.03|471.01|469.01|6
1605281080000|2020-11-13 15:24:40|471.02|469.02|471.02|469.02|471.02|469.02|471.01|469.01|3
1605281090000|2020-11-13 15:24:50|470.99|468.99|470.97|468.97|470.99|468.99|470.97|468.97|2
1605281100000|2020-11-13 15:25:00|470.96|468.96|470.78|468.78|470.96|468.96|470.78|468.78|17
1605281110000|2020-11-13 15:25:10|470.81|468.81|470.66|468.66|470.81|468.81|470.64|468.64|11
1605281120000|2020-11-13 15:25:20|470.64|468.64|470.53|468.53|470.64|468.64|470.47|468.47|26
1605281130000|2020-11-13 15:25:30|470.55|468.55|470.49|468.49|470.56|468.56|470.47|468.47|19
1605281140000|2020-11-13 15:25:40|470.48|468.48|470.4|468.4|470.57|468.57|470.39|468.39|19
1605281150000|2020-11-13 15:25:50|470.44|468.44|470.18|468.18|470.44|468.44|470.18|468.18|23
1605281160000|2020-11-13 15:26:00|470.16|468.16|470.12|468.12|470.17|468.17|470.09|468.09|17
1605281170000|2020-11-13 15:26:10|470.15|468.15|470.14|468.14|470.16|468.16|470.1|468.1|26
1605281180000|2020-11-13 15:26:20|470.15|468.15|470.26|468.26|470.27|468.27|470.15|468.15|20
1605281190000|2020-11-13 15:26:30|470.22|468.22|470.16|468.16|470.24|468.24|470.1|468.1|23
1605281200000|2020-11-13 15:26:40|470.12|468.12|470.04|468.04|470.14|468.14|470.02|468.02|21
1605281210000|2020-11-13 15:26:50|470.03|468.03|470.09|468.09|470.11|468.11|470.03|468.03|16
1605281220000|2020-11-13 15:27:00|470.06|468.06|470.08|468.08|470.1|468.1|470.03|468.03|21
1605281230000|2020-11-13 15:27:10|470.09|468.09|470.02|468.02|470.1|468.1|469.98|467.98|20
1605281240000|2020-11-13 15:27:20|470|468|470.05|468.05|470.08|468.08|469.99|467.99|23
1605281250000|2020-11-13 15:27:30|470.01|468.01|470.02|468.02|470.03|468.03|470.01|468.01|9
1605281260000|2020-11-13 15:27:40|470.03|468.03|470.03|468.03|470.04|468.04|470.02|468.02|13
1605281270000|2020-11-13 15:27:50|470.02|468.02|469.83|467.83|470.02|468.02|469.83|467.83|13
1605281280000|2020-11-13 15:28:00|469.78|467.78|469.67|467.67|469.78|467.78|469.67|467.67|21
1605281290000|2020-11-13 15:28:10|469.74|467.74|469.92|467.92|469.93|467.93|469.63|467.63|24
1605281300000|2020-11-13 15:28:20|469.91|467.91|470|468|470.05|468.05|469.91|467.91|16
1605281310000|2020-11-13 15:28:30|470.01|468.01|470.08|468.08|470.08|468.08|470.01|468.01|11
1605281320000|2020-11-13 15:28:40|470.07|468.07|470.05|468.05|470.07|468.07|470.03|468.03|8
1605281330000|2020-11-13 15:28:50|470.07|468.07|470.14|468.14|470.14|468.14|470.03|468.03|10
1605281340000|2020-11-13 15:29:00|470.11|468.11|470.07|468.07|470.12|468.12|470.05|468.05|16
1605281350000|2020-11-13 15:29:10|470.08|468.08|470.06|468.06|470.08|468.08|470.04|468.04|13
1605281360000|2020-11-13 15:29:20|470.07|468.07|469.83|467.83|470.07|468.07|469.83|467.83|28
1605281370000|2020-11-13 15:29:30|469.81|467.81|469.81|467.81|469.84|467.84|469.77|467.77|21
1605281380000|2020-11-13 15:29:40|469.83|467.83|469.87|467.87|469.87|467.87|469.79|467.79|18
1605281390000|2020-11-13 15:29:50|469.88|467.88|469.97|467.97|469.97|467.97|469.85|467.85|13
1605281400000|2020-11-13 15:30:00|469.96|467.96|469.86|467.86|469.97|467.97|469.81|467.81|27
1605281410000|2020-11-13 15:30:10|469.82|467.82|469.61|467.61|469.89|467.89|469.61|467.61|24
1605281420000|2020-11-13 15:30:20|469.62|467.62|469.59|467.59|469.66|467.66|469.55|467.55|29
1605281430000|2020-11-13 15:30:30|469.62|467.62|469.62|467.62|469.65|467.65|469.58|467.58|18
1605281440000|2020-11-13 15:30:40|469.59|467.59|469.66|467.66|469.66|467.66|469.57|467.57|19
1605281450000|2020-11-13 15:30:50|469.64|467.64|469.63|467.63|469.7|467.7|469.6|467.6|15
1605281460000|2020-11-13 15:31:00|469.65|467.65|469.84|467.84|469.85|467.85|469.63|467.63|14
1605281470000|2020-11-13 15:31:10|469.8|467.8|470.01|468.01|470.01|468.01|469.72|467.72|30
1605281480000|2020-11-13 15:31:20|469.99|467.99|470.04|468.04|470.04|468.04|469.99|467.99|10
1605281490000|2020-11-13 15:31:30|470|468|470|468|470.02|468.02|469.94|467.94|14
1605281500000|2020-11-13 15:31:40|469.99|467.99|470.1|468.1|470.1|468.1|469.95|467.95|23
1605281510000|2020-11-13 15:31:50|470.11|468.11|470.14|468.14|470.14|468.14|470.1|468.1|12
1605281520000|2020-11-13 15:32:00|470.13|468.13|470.22|468.22|470.22|468.22|470.1|468.1|8
1605281530000|2020-11-13 15:32:10|470.24|468.24|470.26|468.26|470.27|468.27|470.24|468.24|11
1605281540000|2020-11-13 15:32:20|470.27|468.27|470.35|468.35|470.38|468.38|470.27|468.27|11
1605281550000|2020-11-13 15:32:30|470.36|468.36|470.45|468.45|470.45|468.45|470.34|468.34|14
1605281560000|2020-11-13 15:32:40|470.46|468.46|470.5|468.5|470.53|468.53|470.46|468.46|19
1605281570000|2020-11-13 15:32:50|470.51|468.51|470.55|468.55|470.55|468.55|470.49|468.49|13
1605281580000|2020-11-13 15:33:00|470.56|468.56|470.6|468.6|470.63|468.63|470.55|468.55|21
1605281590000|2020-11-13 15:33:10|470.62|468.62|470.87|468.87|470.87|468.87|470.6|468.6|23
1605281600000|2020-11-13 15:33:20|470.88|468.88|470.89|468.89|470.92|468.92|470.86|468.86|14
1605281610000|2020-11-13 15:33:30|470.81|468.81|470.87|468.87|470.88|468.88|470.81|468.81|22
1605281620000|2020-11-13 15:33:40|470.86|468.86|470.9|468.9|470.9|468.9|470.83|468.83|25
1605281630000|2020-11-13 15:33:50|470.87|468.87|471|469|471|469|470.87|468.87|15
1605281640000|2020-11-13 15:34:00|470.98|468.98|471.04|469.04|471.08|469.08|470.98|468.98|14
1605281650000|2020-11-13 15:34:10|471.08|469.08|471.08|469.08|471.08|469.08|471.07|469.07|3
1605281660000|2020-11-13 15:34:20|471.1|469.1|471.11|469.11|471.11|469.11|471.06|469.06|10
1605281670000|2020-11-13 15:34:30|471.09|469.09|471.1|469.1|471.12|469.12|471.07|469.07|13
1605281680000|2020-11-13 15:34:40|471.11|469.11|471.13|469.13|471.14|469.14|471.09|469.09|12
1605281690000|2020-11-13 15:34:50|471.12|469.12|471.15|469.15|471.19|469.19|471.12|469.12|21
1605281700000|2020-11-13 15:35:00|471.11|469.11|471.11|469.11|471.19|469.19|471.11|469.11|18
1605281710000|2020-11-13 15:35:10|471.17|469.17|471.11|469.11|471.18|469.18|471.11|469.11|22
1605281720000|2020-11-13 15:35:20|471.14|469.14|470.98|468.98|471.15|469.15|470.95|468.95|14
1605281730000|2020-11-13 15:35:30|471|469|470.98|468.98|471.01|469.01|470.98|468.98|10
1605281740000|2020-11-13 15:35:40|470.99|468.99|470.96|468.96|471.01|469.01|470.96|468.96|12
1605281750000|2020-11-13 15:35:50|471|469|470.98|468.98|471|469|470.95|468.95|18
1605281760000|2020-11-13 15:36:00|470.96|468.96|470.95|468.95|470.98|468.98|470.95|468.95|7
1605281770000|2020-11-13 15:36:10|470.97|468.97|470.92|468.92|470.97|468.97|470.92|468.92|4
1605281780000|2020-11-13 15:36:20|470.91|468.91|470.97|468.97|470.97|468.97|470.89|468.89|7
1605281790000|2020-11-13 15:36:30|470.98|468.98|470.98|468.98|471.04|469.04|470.96|468.96|18
1605281800000|2020-11-13 15:36:40|470.97|468.97|470.99|468.99|470.99|468.99|470.97|468.97|5
1605281810000|2020-11-13 15:36:50|470.98|468.98|470.92|468.92|470.98|468.98|470.92|468.92|2
1605281820000|2020-11-13 15:37:00|470.94|468.94|470.82|468.82|470.94|468.94|470.82|468.82|12
1605281830000|2020-11-13 15:37:10|470.85|468.85|470.85|468.85|470.9|468.9|470.77|468.77|16
1605281840000|2020-11-13 15:37:20|470.82|468.82|470.77|468.77|470.82|468.82|470.76|468.76|11
1605281850000|2020-11-13 15:37:30|470.75|468.75|470.31|468.31|470.81|468.81|470.29|468.29|19
1605281860000|2020-11-13 15:37:40|470.32|468.32|470.3|468.3|470.64|468.64|470.26|468.26|25
1605281870000|2020-11-13 15:37:50|470.29|468.29|470.28|468.28|470.31|468.31|470.24|468.24|8
1605281880000|2020-11-13 15:38:00|470.26|468.26|470.11|468.11|470.26|468.26|470.08|468.08|17
1605281890000|2020-11-13 15:38:10|470.12|468.12|470.12|468.12|470.12|468.12|470.12|468.12|1
1605281900000|2020-11-13 15:38:20|470.1|468.1|469.95|467.95|470.1|468.1|469.94|467.94|11
1605281910000|2020-11-13 15:38:30|469.96|467.96|470.15|468.15|470.17|468.17|469.96|467.96|22
1605281920000|2020-11-13 15:38:40|470.13|468.13|470.11|468.11|470.13|468.13|470.03|468.03|13
1605281930000|2020-11-13 15:38:50|470.16|468.16|470.38|468.38|470.44|468.44|470.16|468.16|21
1605281940000|2020-11-13 15:39:00|470.41|468.41|470.41|468.41|470.43|468.43|470.38|468.38|13
1605281950000|2020-11-13 15:39:10|470.4|468.4|470.22|468.22|470.48|468.48|470.21|468.21|24
1605281960000|2020-11-13 15:39:20|470.18|468.18|470.18|468.18|470.19|468.19|470.04|468.04|22
1605281970000|2020-11-13 15:39:30|470.17|468.17|470.13|468.13|470.22|468.22|470.12|468.12|22
1605281980000|2020-11-13 15:39:40|470.12|468.12|470.11|468.11|470.16|468.16|470.1|468.1|16
1605281990000|2020-11-13 15:39:50|470.1|468.1|470.05|468.05|470.11|468.11|470.05|468.05|13
1605282000000|2020-11-13 15:40:00|470.06|468.06|470.12|468.12|470.14|468.14|470.04|468.04|22
1605282010000|2020-11-13 15:40:10|470.11|468.11|470.12|468.12|470.15|468.15|470.1|468.1|16
1605282020000|2020-11-13 15:40:20|470.1|468.1|470.05|468.05|470.14|468.14|470.04|468.04|19
1605282030000|2020-11-13 15:40:30|470.04|468.04|470.01|468.01|470.12|468.12|470|468|18
1605282040000|2020-11-13 15:40:40|470.02|468.02|470.07|468.07|470.07|468.07|470.02|468.02|13
1605282050000|2020-11-13 15:40:50|470.04|468.04|470.03|468.03|470.07|468.07|470.03|468.03|4
1605282060000|2020-11-13 15:41:00|470.02|468.02|470.06|468.06|470.09|468.09|470|468|9
1605282070000|2020-11-13 15:41:10|470.05|468.05|470.2|468.2|470.25|468.25|470.03|468.03|23
1605282080000|2020-11-13 15:41:20|470.25|468.25|470.24|468.24|470.26|468.26|470.14|468.14|21
1605282090000|2020-11-13 15:41:30|470.21|468.21|470.3|468.3|470.3|468.3|470.12|468.12|15
1605282100000|2020-11-13 15:41:40|470.33|468.33|470.49|468.49|470.52|468.52|470.33|468.33|17
1605282110000|2020-11-13 15:41:50|470.53|468.53|470.54|468.54|470.59|468.59|470.4|468.4|24
1605282120000|2020-11-13 15:42:00|470.51|468.51|470.79|468.79|470.79|468.79|470.51|468.51|22
1605282130000|2020-11-13 15:42:10|470.75|468.75|470.61|468.61|470.8|468.8|470.61|468.61|28
1605282140000|2020-11-13 15:42:20|470.6|468.6|470.62|468.62|470.78|468.78|470.6|468.6|26
1605282150000|2020-11-13 15:42:30|470.64|468.64|470.71|468.71|470.71|468.71|470.52|468.52|23
1605282160000|2020-11-13 15:42:40|470.62|468.62|470.84|468.84|470.88|468.88|470.59|468.59|32
1605282170000|2020-11-13 15:42:50|470.86|468.86|470.7|468.7|470.88|468.88|470.67|468.67|21
1605282180000|2020-11-13 15:43:00|470.71|468.71|470.69|468.69|470.72|468.72|470.63|468.63|24
1605282190000|2020-11-13 15:43:10|470.68|468.68|470.71|468.71|470.71|468.71|470.65|468.65|16
1605282200000|2020-11-13 15:43:20|470.76|468.76|470.91|468.91|470.91|468.91|470.75|468.75|20
1605282210000|2020-11-13 15:43:30|470.92|468.92|470.95|468.95|470.95|468.95|470.87|468.87|17
1605282220000|2020-11-13 15:43:40|470.97|468.97|471.03|469.03|471.04|469.04|470.96|468.96|27
1605282230000|2020-11-13 15:43:50|471|469|471.12|469.12|471.12|469.12|471|469|21
1605282240000|2020-11-13 15:44:00|471.1|469.1|470.99|468.99|471.11|469.11|470.98|468.98|19
1605282250000|2020-11-13 15:44:10|470.98|468.98|470.91|468.91|470.98|468.98|470.87|468.87|25
1605282260000|2020-11-13 15:44:20|470.9|468.9|470.73|468.73|470.92|468.92|470.72|468.72|14
1605282270000|2020-11-13 15:44:30|470.74|468.74|470.91|468.91|470.93|468.93|470.74|468.74|18
1605282280000|2020-11-13 15:44:40|470.89|468.89|470.87|468.87|470.92|468.92|470.86|468.86|11
1605282290000|2020-11-13 15:44:50|470.86|468.86|470.79|468.79|470.88|468.88|470.79|468.79|18
1605282300000|2020-11-13 15:45:00|470.8|468.8|470.85|468.85|470.86|468.86|470.8|468.8|16
1605282310000|2020-11-13 15:45:10|470.89|468.89|471.06|469.06|471.06|469.06|470.89|468.89|26
1605282320000|2020-11-13 15:45:20|471.05|469.05|471.18|469.18|471.18|469.18|471.05|469.05|24
1605282330000|2020-11-13 15:45:30|471.22|469.22|471.44|469.44|471.55|469.55|471.22|469.22|29
1605282340000|2020-11-13 15:45:40|471.43|469.43|471.25|469.25|471.47|469.47|471.25|469.25|29
1605282350000|2020-11-13 15:45:50|471.24|469.24|471.25|469.25|471.33|469.33|471.21|469.21|23
1605282360000|2020-11-13 15:46:00|471.26|469.26|471.23|469.23|471.27|469.27|471.22|469.22|22
1605282370000|2020-11-13 15:46:10|471.24|469.24|471.51|469.51|471.51|469.51|471.24|469.24|28
1605282380000|2020-11-13 15:46:20|471.52|469.52|471.31|469.31|471.57|469.57|471.31|469.31|27
1605282390000|2020-11-13 15:46:30|471.29|469.29|471.21|469.21|471.37|469.37|471.15|469.15|28
1605282400000|2020-11-13 15:46:40|471.2|469.2|471.14|469.14|471.2|469.2|471.12|469.12|19
1605282410000|2020-11-13 15:46:50|471.15|469.15|471.1|469.1|471.17|469.17|471.06|469.06|28
1605282420000|2020-11-13 15:47:00|471.11|469.11|471.12|469.12|471.17|469.17|470.95|468.95|23
1605282430000|2020-11-13 15:47:10|471.17|469.17|471.04|469.04|471.17|469.17|470.99|468.99|16
1605282440000|2020-11-13 15:47:20|471.12|469.12|470.95|468.95|471.12|469.12|470.91|468.91|7
1605282450000|2020-11-13 15:47:30|470.99|468.99|470.99|468.99|471.15|469.15|470.97|468.97|6
1605282460000|2020-11-13 15:47:40|471.13|469.13|471.01|469.01|471.16|469.16|470.97|468.97|11
1605282470000|2020-11-13 15:47:50|471.16|469.16|470.76|468.76|471.16|469.16|470.76|468.76|19
1605282480000|2020-11-13 15:48:00|470.75|468.75|470.78|468.78|470.78|468.78|470.73|468.73|8
1605282490000|2020-11-13 15:48:10|470.73|468.73|470.73|468.73|470.75|468.75|470.72|468.72|7
1605282500000|2020-11-13 15:48:20|470.72|468.72|470.73|468.73|470.73|468.73|470.7|468.7|4
1605282510000|2020-11-13 15:48:30|470.72|468.72|470.68|468.68|470.77|468.77|470.65|468.65|14
1605282520000|2020-11-13 15:48:40|470.69|468.69|470.78|468.78|470.79|468.79|470.67|468.67|17
1605282530000|2020-11-13 15:48:50|470.76|468.76|470.72|468.72|470.76|468.76|470.69|468.69|3
1605282540000|2020-11-13 15:49:00|470.65|468.65|470.72|468.72|470.72|468.72|470.65|468.65|4
1605282550000|2020-11-13 15:49:10|470.69|468.69|470.59|468.59|470.69|468.69|470.59|468.59|4
1605282560000|2020-11-13 15:49:20|470.6|468.6|470.49|468.49|470.67|468.67|470.49|468.49|22
1605282570000|2020-11-13 15:49:30|470.52|468.52|470.4|468.4|470.52|468.52|470.4|468.4|15
1605282580000|2020-11-13 15:49:40|470.34|468.34|470.21|468.21|470.36|468.36|470.21|468.21|11
1605282590000|2020-11-13 15:49:50|470.3|468.3|470.3|468.3|470.36|468.36|470.23|468.23|14
1605282600000|2020-11-13 15:50:00|470.22|468.22|470.31|468.31|470.33|468.33|470.22|468.22|9
1605282610000|2020-11-13 15:50:10|470.32|468.32|470.44|468.44|470.5|468.5|470.32|468.32|13
1605282620000|2020-11-13 15:50:20|470.43|468.43|470.39|468.39|470.43|468.43|470.27|468.27|19
1605282630000|2020-11-13 15:50:30|470.4|468.4|470.41|468.41|470.42|468.42|470.39|468.39|9
1605282640000|2020-11-13 15:50:40|470.4|468.4|470.4|468.4|470.4|468.4|470.4|468.4|1
1605282650000|2020-11-13 15:50:50|470.38|468.38|470.49|468.49|470.5|468.5|470.38|468.38|10
1605282660000|2020-11-13 15:51:00|470.52|468.52|470.7|468.7|470.7|468.7|470.52|468.52|18
1605282670000|2020-11-13 15:51:10|470.73|468.73|470.86|468.86|470.93|468.93|470.72|468.72|19
1605282680000|2020-11-13 15:51:20|470.88|468.88|470.89|468.89|470.95|468.95|470.86|468.86|11
1605282690000|2020-11-13 15:51:30|470.86|468.86|470.87|468.87|470.87|468.87|470.78|468.78|16
1605282700000|2020-11-13 15:51:40|470.84|468.84|470.99|468.99|470.99|468.99|470.84|468.84|18
1605282710000|2020-11-13 15:51:50|470.98|468.98|471.06|469.06|471.06|469.06|470.96|468.96|13
1605282720000|2020-11-13 15:52:00|471.05|469.05|471.09|469.09|471.14|469.14|471.02|469.02|21
1605282730000|2020-11-13 15:52:10|471.06|469.06|471.09|469.09|471.09|469.09|471.04|469.04|4
1605282740000|2020-11-13 15:52:20|471.13|469.13|471.44|469.44|471.44|469.44|471.08|469.08|18
1605282750000|2020-11-13 15:52:30|471.43|469.43|471.45|469.45|471.48|469.48|471.43|469.43|7
1605282760000|2020-11-13 15:52:40|471.47|469.47|471.44|469.44|471.47|469.47|471.41|469.41|6
1605282770000|2020-11-13 15:52:50|471.5|469.5|471.53|469.53|471.55|469.55|471.48|469.48|16
1605282780000|2020-11-13 15:53:00|471.52|469.52|471.44|469.44|471.52|469.52|471.41|469.41|26
1605282790000|2020-11-13 15:53:10|471.42|469.42|471.32|469.32|471.48|469.48|471.32|469.32|31
1605282800000|2020-11-13 15:53:20|471.37|469.37|471.33|469.33|471.38|469.38|471.31|469.31|21
1605282810000|2020-11-13 15:53:30|471.32|469.32|471.39|469.39|471.39|469.39|471.32|469.32|19
1605282820000|2020-11-13 15:53:40|471.38|469.38|471.39|469.39|471.41|469.41|471.37|469.37|17
1605282830000|2020-11-13 15:53:50|471.38|469.38|471.38|469.38|471.41|469.41|471.36|469.36|14
1605282840000|2020-11-13 15:54:00|471.39|469.39|471.36|469.36|471.42|469.42|471.35|469.35|22
1605282850000|2020-11-13 15:54:10|471.35|469.35|471.36|469.36|471.4|469.4|471.35|469.35|17
1605282860000|2020-11-13 15:54:20|471.37|469.37|471.32|469.32|471.37|469.37|471.32|469.32|14
1605282870000|2020-11-13 15:54:30|471.3|469.3|471.24|469.24|471.3|469.3|471.1|469.1|22
1605282880000|2020-11-13 15:54:40|471.27|469.27|471.25|469.25|471.28|469.28|471.24|469.24|11
1605282890000|2020-11-13 15:54:50|471.24|469.24|471.19|469.19|471.24|469.24|471.18|469.18|12
1605282900000|2020-11-13 15:55:00|471.2|469.2|471.2|469.2|471.22|469.22|471.19|469.19|16
1605282910000|2020-11-13 15:55:10|471.21|469.21|471.17|469.17|471.21|469.21|471.16|469.16|13
1605282920000|2020-11-13 15:55:20|471.19|469.19|471.17|469.17|471.19|469.19|471.16|469.16|8
1605282930000|2020-11-13 15:55:30|471.18|469.18|471.2|469.2|471.2|469.2|471.18|469.18|3
1605282940000|2020-11-13 15:55:40|471.18|469.18|470.99|468.99|471.2|469.2|470.99|468.99|3
1605282950000|2020-11-13 15:55:50|470.98|468.98|471.03|469.03|471.04|469.04|470.98|468.98|5
1605282960000|2020-11-13 15:56:00|471.04|469.04|471.04|469.04|471.04|469.04|471.03|469.03|5
1605282970000|2020-11-13 15:56:10|471.03|469.03|471.02|469.02|471.04|469.04|471.01|469.01|9
1605282980000|2020-11-13 15:56:20|471.03|469.03|471.1|469.1|471.11|469.11|471.03|469.03|11
1605282990000|2020-11-13 15:56:30|471.09|469.09|471.14|469.14|471.16|469.16|471.09|469.09|16
1605283000000|2020-11-13 15:56:40|471.12|469.12|471.14|469.14|471.19|469.19|471.12|469.12|15
1605283010000|2020-11-13 15:56:50|471.13|469.13|471.12|469.12|471.13|469.13|471.03|469.03|7
1605283020000|2020-11-13 15:57:00|471.09|469.09|471.05|469.05|471.11|469.11|471.01|469.01|10
1605283030000|2020-11-13 15:57:10|471.01|469.01|470.93|468.93|471.05|469.05|470.89|468.89|18
1605283040000|2020-11-13 15:57:20|470.94|468.94|471.03|469.03|471.03|469.03|470.86|468.86|20
1605283050000|2020-11-13 15:57:30|471|469|471.12|469.12|471.15|469.15|471|469|18
1605283060000|2020-11-13 15:57:40|471.11|469.11|471.1|469.1|471.12|469.12|471.09|469.09|12
1605283070000|2020-11-13 15:57:50|471.09|469.09|470.97|468.97|471.09|469.09|470.95|468.95|11
1605283080000|2020-11-13 15:58:00|470.96|468.96|470.66|468.66|470.96|468.96|470.66|468.66|10
1605283090000|2020-11-13 15:58:10|470.67|468.67|470.62|468.62|470.67|468.67|470.6|468.6|20
1605283100000|2020-11-13 15:58:20|470.6|468.6|470.6|468.6|470.61|468.61|470.59|468.59|7
1605283110000|2020-11-13 15:58:30|470.57|468.57|470.53|468.53|470.57|468.57|470.47|468.47|22
1605283120000|2020-11-13 15:58:40|470.54|468.54|470.53|468.53|470.56|468.56|470.5|468.5|20
1605283130000|2020-11-13 15:58:50|470.52|468.52|470.36|468.36|470.56|468.56|470.36|468.36|19
1605283140000|2020-11-13 15:59:00|470.37|468.37|470.25|468.25|470.37|468.37|470.15|468.15|21
1605283150000|2020-11-13 15:59:10|470.26|468.26|470.26|468.26|470.3|468.3|470.21|468.21|18
1605283160000|2020-11-13 15:59:20|470.27|468.27|470.11|468.11|470.28|468.28|470.08|468.08|19
1605283170000|2020-11-13 15:59:30|470.1|468.1|470.22|468.22|470.23|468.23|470.1|468.1|16
1605283180000|2020-11-13 15:59:40|470.23|468.23|470.45|468.45|470.46|468.46|470.22|468.22|18
1605283190000|2020-11-13 15:59:50|470.46|468.46|470.84|468.84|470.87|468.87|470.46|468.46|27
1605283200000|2020-11-13 16:00:00|470.85|468.85|470.94|468.94|471.04|469.04|470.85|468.85|25
1605283210000|2020-11-13 16:00:10|470.93|468.93|471.04|469.04|471.07|469.07|470.9|468.9|19
1605283220000|2020-11-13 16:00:20|471.2|469.2|471.5|469.5|471.5|469.5|471.2|469.2|24
1605283230000|2020-11-13 16:00:30|471.48|469.48|471.72|469.72|471.74|469.74|471.48|469.48|20
1605283240000|2020-11-13 16:00:40|471.7|469.7|471.9|469.9|471.9|469.9|471.7|469.7|15
1605283250000|2020-11-13 16:00:50|471.91|469.91|472.03|470.03|472.27|470.27|471.91|469.91|26
1605283260000|2020-11-13 16:01:00|472.07|470.07|472.27|470.27|472.27|470.27|472.03|470.03|29
1605283270000|2020-11-13 16:01:10|472.25|470.25|472.72|470.72|472.72|470.72|472.16|470.16|33
1605283280000|2020-11-13 16:01:20|472.71|470.71|472.81|470.81|472.86|470.86|472.61|470.61|33
1605283290000|2020-11-13 16:01:30|472.79|470.79|472.88|470.88|472.88|470.88|472.64|470.64|31
1605283300000|2020-11-13 16:01:40|472.84|470.84|473.09|471.09|473.1|471.1|472.84|470.84|33
1605283310000|2020-11-13 16:01:50|473.16|471.16|473.23|471.23|473.23|471.23|473.08|471.08|32
1605283320000|2020-11-13 16:02:00|473.14|471.14|473.13|471.13|473.18|471.18|473.05|471.05|28
1605283330000|2020-11-13 16:02:10|473.11|471.11|472.91|470.91|473.19|471.19|472.91|470.91|28
1605283340000|2020-11-13 16:02:20|472.93|470.93|472.7|470.7|472.95|470.95|472.7|470.7|28
1605283350000|2020-11-13 16:02:30|472.66|470.66|472.79|470.79|472.79|470.79|472.64|470.64|17
1605283360000|2020-11-13 16:02:40|472.84|470.84|472.87|470.87|472.87|470.87|472.82|470.82|23
1605283370000|2020-11-13 16:02:50|472.88|470.88|473.05|471.05|473.09|471.09|472.78|470.78|28
1605283380000|2020-11-13 16:03:00|473.02|471.02|473.12|471.12|473.17|471.17|473.01|471.01|28
1605283390000|2020-11-13 16:03:10|473.07|471.07|472.82|470.82|473.07|471.07|472.82|470.82|32
1605283400000|2020-11-13 16:03:20|472.8|470.8|472.75|470.75|472.8|470.8|472.73|470.73|17
1605283410000|2020-11-13 16:03:30|472.76|470.76|472.68|470.68|472.76|470.76|472.66|470.66|16
1605283420000|2020-11-13 16:03:40|472.72|470.72|472.3|470.3|472.72|470.72|472.3|470.3|20
1605283430000|2020-11-13 16:03:50|472.31|470.31|472.5|470.5|472.5|470.5|472.3|470.3|17
1605283440000|2020-11-13 16:04:00|472.51|470.51|472.57|470.57|472.64|470.64|472.49|470.49|25
1605283450000|2020-11-13 16:04:10|472.55|470.55|472.45|470.45|472.58|470.58|472.45|470.45|20
1605283460000|2020-11-13 16:04:20|472.43|470.43|472.26|470.26|472.45|470.45|472.22|470.22|31
1605283470000|2020-11-13 16:04:30|472.24|470.24|472.2|470.2|472.29|470.29|472.17|470.17|19
1605283480000|2020-11-13 16:04:40|472.19|470.19|472.08|470.08|472.22|470.22|472.08|470.08|17
1605283490000|2020-11-13 16:04:50|472.04|470.04|471.65|469.65|472.09|470.09|471.63|469.63|29
1605283500000|2020-11-13 16:05:00|471.64|469.64|471.29|469.29|471.64|469.64|471.28|469.28|25
1605283510000|2020-11-13 16:05:10|471.3|469.3|471.11|469.11|471.51|469.51|471.1|469.1|23
1605283520000|2020-11-13 16:05:20|471.1|469.1|470.86|468.86|471.1|469.1|470.85|468.85|26
1605283530000|2020-11-13 16:05:30|470.89|468.89|470.43|468.43|470.89|468.89|470.38|468.38|28
1605283540000|2020-11-13 16:05:40|470.44|468.44|470.01|468.01|470.44|468.44|469.99|467.99|21
1605283550000|2020-11-13 16:05:50|470|468|469.79|467.79|470.01|468.01|469.79|467.79|19
1605283560000|2020-11-13 16:06:00|469.8|467.8|469.76|467.76|469.82|467.82|469.75|467.75|17
1605283570000|2020-11-13 16:06:10|469.75|467.75|469.98|467.98|469.98|467.98|469.67|467.67|29
1605283580000|2020-11-13 16:06:20|470.02|468.02|470.12|468.12|470.15|468.15|469.97|467.97|34
1605283590000|2020-11-13 16:06:30|470.07|468.07|469.84|467.84|470.07|468.07|469.84|467.84|19
1605283600000|2020-11-13 16:06:40|469.82|467.82|469.93|467.93|469.96|467.96|469.78|467.78|31
1605283610000|2020-11-13 16:06:50|469.85|467.85|469.65|467.65|469.85|467.85|469.65|467.65|23
1605283620000|2020-11-13 16:07:00|469.66|467.66|469.59|467.59|469.66|467.66|469.58|467.58|9
1605283630000|2020-11-13 16:07:10|469.62|467.62|469.5|467.5|469.63|467.63|469.5|467.5|8
1605283640000|2020-11-13 16:07:20|469.49|467.49|469.24|467.24|469.49|467.49|469.22|467.22|21
1605283650000|2020-11-13 16:07:30|469.22|467.22|469.19|467.19|469.24|467.24|469.05|467.05|30
1605283660000|2020-11-13 16:07:40|469.21|467.21|469.25|467.25|469.38|467.38|469.21|467.21|26
1605283670000|2020-11-13 16:07:50|469.2|467.2|469.3|467.3|469.3|467.3|469.12|467.12|21
1605283680000|2020-11-13 16:08:00|469.38|467.38|469.23|467.23|469.42|467.42|469.23|467.23|26
1605283690000|2020-11-13 16:08:10|469.24|467.24|469.29|467.29|469.4|467.4|469.24|467.24|16
1605283700000|2020-11-13 16:08:20|469.35|467.35|469.27|467.27|469.36|467.36|469.26|467.26|15
1605283710000|2020-11-13 16:08:30|469.32|467.32|469.34|467.34|469.35|467.35|469.23|467.23|26
1605283720000|2020-11-13 16:08:40|469.37|467.37|469.54|467.54|469.54|467.54|469.32|467.32|27
1605283730000|2020-11-13 16:08:50|469.58|467.58|469.7|467.7|469.7|467.7|469.58|467.58|7
1605283740000|2020-11-13 16:09:00|469.73|467.73|469.9|467.9|469.9|467.9|469.73|467.73|12
1605283750000|2020-11-13 16:09:10|469.91|467.91|469.67|467.67|469.91|467.91|469.67|467.67|18
1605283760000|2020-11-13 16:09:20|469.68|467.68|469.42|467.42|469.68|467.68|469.42|467.42|14
1605283770000|2020-11-13 16:09:30|469.44|467.44|469.11|467.11|469.44|467.44|469.11|467.11|25
1605283780000|2020-11-13 16:09:40|469.07|467.07|468.21|466.21|469.09|467.09|468.19|466.19|27
1605283790000|2020-11-13 16:09:50|468.14|466.14|468.57|466.57|468.57|466.57|468.12|466.12|33
1605283800000|2020-11-13 16:10:00|468.62|466.62|468.78|466.78|468.78|466.78|468.57|466.57|18
1605283810000|2020-11-13 16:10:10|468.79|466.79|469.28|467.28|469.38|467.38|468.77|466.77|32
1605283820000|2020-11-13 16:10:20|469.3|467.3|469.44|467.44|469.52|467.52|469.26|467.26|29
1605283830000|2020-11-13 16:10:30|469.43|467.43|469.45|467.45|469.55|467.55|469.37|467.37|31
1605283840000|2020-11-13 16:10:40|469.46|467.46|469.65|467.65|469.65|467.65|469.41|467.41|31
1605283850000|2020-11-13 16:10:50|469.64|467.64|469.5|467.5|469.64|467.64|469.46|467.46|27
1605283860000|2020-11-13 16:11:00|469.49|467.49|469.63|467.63|469.66|467.66|469.43|467.43|27
1605283870000|2020-11-13 16:11:10|469.65|467.65|469.46|467.46|469.65|467.65|469.44|467.44|27
1605283880000|2020-11-13 16:11:20|469.48|467.48|469.51|467.51|469.51|467.51|469.46|467.46|6
1605283890000|2020-11-13 16:11:30|469.5|467.5|469.42|467.42|469.51|467.51|468.89|466.89|34
1605283900000|2020-11-13 16:11:40|469.44|467.44|469.42|467.42|469.47|467.47|469.31|467.31|21
1605283910000|2020-11-13 16:11:50|469.41|467.41|469.39|467.39|469.58|467.58|469.39|467.39|24
1605283920000|2020-11-13 16:12:00|469.35|467.35|468.9|466.9|469.35|467.35|468.9|466.9|26
1605283930000|2020-11-13 16:12:10|468.8|466.8|468.44|466.44|468.88|466.88|468.42|466.42|28
1605283940000|2020-11-13 16:12:20|468.45|466.45|468.61|466.61|468.66|466.66|468.44|466.44|22
1605283950000|2020-11-13 16:12:30|468.6|466.6|468.83|466.83|468.83|466.83|468.6|466.6|28
1605283960000|2020-11-13 16:12:40|468.85|466.85|469.08|467.08|469.09|467.09|468.78|466.78|35
1605283970000|2020-11-13 16:12:50|469.1|467.1|469.35|467.35|469.37|467.37|469.08|467.08|25
1605283980000|2020-11-13 16:13:00|469.4|467.4|469.41|467.41|469.49|467.49|469.35|467.35|31
1605283990000|2020-11-13 16:13:10|469.42|467.42|469.39|467.39|469.58|467.58|469.35|467.35|32
1605284000000|2020-11-13 16:13:20|469.43|467.43|469.37|467.37|469.49|467.49|469.34|467.34|23
1605284010000|2020-11-13 16:13:30|469.38|467.38|469.3|467.3|469.38|467.38|469.29|467.29|19
1605284020000|2020-11-13 16:13:40|469.27|467.27|469.27|467.27|469.29|467.29|469.2|467.2|11
1605284030000|2020-11-13 16:13:50|469.26|467.26|468.92|466.92|469.26|467.26|468.87|466.87|25
1605284040000|2020-11-13 16:14:00|468.93|466.93|468.96|466.96|469.03|467.03|468.92|466.92|20
1605284050000|2020-11-13 16:14:10|468.98|466.98|468.58|466.58|468.98|466.98|468.56|466.56|24
1605284060000|2020-11-13 16:14:20|468.62|466.62|468.56|466.56|468.62|466.62|468.38|466.38|25
1605284070000|2020-11-13 16:14:30|468.6|466.6|468.51|466.51|468.62|466.62|468.44|466.44|25
1605284080000|2020-11-13 16:14:40|468.55|466.55|468.63|466.63|468.73|466.73|468.55|466.55|29
1605284090000|2020-11-13 16:14:50|468.6|466.6|468.82|466.82|468.84|466.84|468.53|466.53|30
1605284100000|2020-11-13 16:15:00|468.87|466.87|468.59|466.59|468.87|466.87|468.56|466.56|27
1605284110000|2020-11-13 16:15:10|468.61|466.61|468.8|466.8|468.91|466.91|468.58|466.58|23
1605284120000|2020-11-13 16:15:20|468.82|466.82|468.95|466.95|468.95|466.95|468.77|466.77|28
1605284130000|2020-11-13 16:15:30|469.01|467.01|469.27|467.27|469.27|467.27|468.97|466.97|15
1605284140000|2020-11-13 16:15:40|469.33|467.33|469.23|467.23|469.33|467.33|469.18|467.18|26
1605284150000|2020-11-13 16:15:50|469.24|467.24|469.47|467.47|469.5|467.5|469.24|467.24|20
1605284160000|2020-11-13 16:16:00|469.49|467.49|469.48|467.48|469.56|467.56|469.41|467.41|33
1605284170000|2020-11-13 16:16:10|469.53|467.53|469.65|467.65|469.65|467.65|469.52|467.52|12
1605284180000|2020-11-13 16:16:20|469.64|467.64|469.4|467.4|469.7|467.7|469.38|467.38|31
1605284190000|2020-11-13 16:16:30|469.39|467.39|469.47|467.47|469.48|467.48|469.33|467.33|23
1605284200000|2020-11-13 16:16:40|469.46|467.46|469.45|467.45|469.48|467.48|469.42|467.42|23
1605284210000|2020-11-13 16:16:50|469.44|467.44|469.18|467.18|469.46|467.46|469.17|467.17|28
1605284220000|2020-11-13 16:17:00|469.17|467.17|469.28|467.28|469.37|467.37|469.06|467.06|35
1605284230000|2020-11-13 16:17:10|469.27|467.27|469.62|467.62|469.63|467.63|469.27|467.27|25
1605284240000|2020-11-13 16:17:20|469.59|467.59|469.68|467.68|469.68|467.68|469.57|467.57|22
1605284250000|2020-11-13 16:17:30|469.65|467.65|469.6|467.6|469.79|467.79|469.6|467.6|21
1605284260000|2020-11-13 16:17:40|469.61|467.61|469.19|467.19|469.61|467.61|469.15|467.15|27
1605284270000|2020-11-13 16:17:50|469.18|467.18|468.98|466.98|469.22|467.22|468.98|466.98|24
1605284280000|2020-11-13 16:18:00|468.97|466.97|469.1|467.1|469.12|467.12|468.89|466.89|27
1605284290000|2020-11-13 16:18:10|469.08|467.08|469.18|467.18|469.3|467.3|469.07|467.07|26
1605284300000|2020-11-13 16:18:20|469.17|467.17|468.95|466.95|469.17|467.17|468.95|466.95|29
1605284310000|2020-11-13 16:18:30|468.94|466.94|468.92|466.92|468.97|466.97|468.82|466.82|24
1605284320000|2020-11-13 16:18:40|468.9|466.9|468.89|466.89|468.92|466.92|468.81|466.81|25
1605284330000|2020-11-13 16:18:50|468.91|466.91|468.79|466.79|468.95|466.95|468.75|466.75|24
1605284340000|2020-11-13 16:19:00|468.84|466.84|468.83|466.83|468.92|466.92|468.77|466.77|28
1605284350000|2020-11-13 16:19:10|468.86|466.86|468.81|466.81|468.94|466.94|468.81|466.81|20
1605284360000|2020-11-13 16:19:20|468.82|466.82|468.8|466.8|468.94|466.94|468.79|466.79|21
1605284370000|2020-11-13 16:19:30|468.79|466.79|468.7|466.7|468.81|466.81|468.64|466.64|20
1605284380000|2020-11-13 16:19:40|468.72|466.72|468.54|466.54|468.72|466.72|468.41|466.41|25
1605284390000|2020-11-13 16:19:50|468.62|466.62|468.54|466.54|468.62|466.62|468.44|466.44|27
1605284400000|2020-11-13 16:20:00|468.44|466.44|468.6|466.6|468.63|466.63|468.39|466.39|23
1605284410000|2020-11-13 16:20:10|468.59|466.59|468.77|466.77|468.79|466.79|468.59|466.59|22
1605284420000|2020-11-13 16:20:20|468.74|466.74|468.69|466.69|468.76|466.76|468.69|466.69|17
1605284430000|2020-11-13 16:20:30|468.61|466.61|468.51|466.51|468.61|466.61|468.51|466.51|20
1605284440000|2020-11-13 16:20:40|468.5|466.5|468.41|466.41|468.52|466.52|468.36|466.36|21
1605284450000|2020-11-13 16:20:50|468.44|466.44|468.37|466.37|468.54|466.54|468.28|466.28|24
1605284460000|2020-11-13 16:21:00|468.3|466.3|468.32|466.32|468.37|466.37|468.3|466.3|19
1605284470000|2020-11-13 16:21:10|468.31|466.31|468.25|466.25|468.34|466.34|468.22|466.22|28
1605284480000|2020-11-13 16:21:20|468.26|466.26|468.3|466.3|468.37|466.37|468.23|466.23|27
1605284490000|2020-11-13 16:21:30|468.28|466.28|468.18|466.18|468.29|466.29|468.13|466.13|26
1605284500000|2020-11-13 16:21:40|468.2|466.2|468.17|466.17|468.24|466.24|468.15|466.15|13
1605284510000|2020-11-13 16:21:50|468.19|466.19|468.29|466.29|468.34|466.34|468.19|466.19|20
1605284520000|2020-11-13 16:22:00|468.28|466.28|468.23|466.23|468.29|466.29|468.14|466.14|13
1605284530000|2020-11-13 16:22:10|468.15|466.15|467.99|465.99|468.24|466.24|467.99|465.99|21
1605284540000|2020-11-13 16:22:20|467.95|465.95|468.1|466.1|468.1|466.1|467.94|465.94|16
1605284550000|2020-11-13 16:22:30|468.03|466.03|468.07|466.07|468.14|466.14|468.03|466.03|14
1605284560000|2020-11-13 16:22:40|468.08|466.08|467.97|465.97|468.14|466.14|467.95|465.95|16
1605284570000|2020-11-13 16:22:50|467.96|465.96|468.05|466.05|468.08|466.08|467.94|465.94|23
1605284580000|2020-11-13 16:23:00|468.01|466.01|467.95|465.95|468.01|466.01|467.95|465.95|18
1605284590000|2020-11-13 16:23:10|468.03|466.03|467.84|465.84|468.03|466.03|467.84|465.84|14
1605284600000|2020-11-13 16:23:20|467.85|465.85|467.82|465.82|467.86|465.86|467.79|465.79|14
1605284610000|2020-11-13 16:23:30|467.81|465.81|468.13|466.13|468.22|466.22|467.81|465.81|32
1605284620000|2020-11-13 16:23:40|468.11|466.11|468.31|466.31|468.33|466.33|468.11|466.11|27
1605284630000|2020-11-13 16:23:50|468.33|466.33|468.49|466.49|468.54|466.54|468.3|466.3|30
1605284640000|2020-11-13 16:24:00|468.52|466.52|468.46|466.46|468.68|466.68|468.46|466.46|27
1605284650000|2020-11-13 16:24:10|468.42|466.42|468.21|466.21|468.42|466.42|468.2|466.2|19
1605284660000|2020-11-13 16:24:20|468.22|466.22|468.06|466.06|468.22|466.22|468.03|466.03|30
1605284670000|2020-11-13 16:24:30|468.05|466.05|467.83|465.83|468.07|466.07|467.82|465.82|22
1605284680000|2020-11-13 16:24:40|467.82|465.82|467.44|465.44|467.82|465.82|467.37|465.37|28
1605284690000|2020-11-13 16:24:50|467.43|465.43|467.39|465.39|467.47|465.47|467.36|465.36|15
1605284700000|2020-11-13 16:25:00|467.29|465.29|466.39|464.39|467.29|465.29|466.39|464.39|22
1605284710000|2020-11-13 16:25:10|466.51|464.51|466.98|464.98|466.98|464.98|466.39|464.39|31
1605284720000|2020-11-13 16:25:20|467.02|465.02|467.36|465.36|467.41|465.41|466.99|464.99|25
1605284730000|2020-11-13 16:25:30|467.35|465.35|467.45|465.45|467.51|465.51|467.32|465.32|33
1605284740000|2020-11-13 16:25:40|467.43|465.43|467.87|465.87|467.87|465.87|467.43|465.43|31
1605284750000|2020-11-13 16:25:50|467.78|465.78|467.6|465.6|467.78|465.78|467.56|465.56|26
1605284760000|2020-11-13 16:26:00|467.61|465.61|468.2|466.2|468.35|466.35|467.6|465.6|36
1605284770000|2020-11-13 16:26:10|468.19|466.19|468.31|466.31|468.36|466.36|468.1|466.1|33
1605284780000|2020-11-13 16:26:20|468.32|466.32|468.93|466.93|468.93|466.93|468.32|466.32|22
1605284790000|2020-11-13 16:26:30|468.96|466.96|468.79|466.79|468.96|466.96|468.79|466.79|22
1605284800000|2020-11-13 16:26:40|468.83|466.83|469.52|467.52|469.68|467.68|468.78|466.78|29
1605284810000|2020-11-13 16:26:50|469.62|467.62|469.11|467.11|469.66|467.66|469.11|467.11|23
1605284820000|2020-11-13 16:27:00|469.1|467.1|469.11|467.11|469.2|467.2|469.03|467.03|22
1605284830000|2020-11-13 16:27:10|469.1|467.1|468.93|466.93|469.14|467.14|468.73|466.73|35
1605284840000|2020-11-13 16:27:20|468.89|466.89|469.4|467.4|469.4|467.4|468.84|466.84|32
1605284850000|2020-11-13 16:27:30|469.41|467.41|469.47|467.47|469.47|467.47|469.28|467.28|27
1605284860000|2020-11-13 16:27:40|469.49|467.49|469.23|467.23|469.49|467.49|469.05|467.05|33
1605284870000|2020-11-13 16:27:50|469.24|467.24|469.13|467.13|469.28|467.28|468.96|466.96|30
1605284880000|2020-11-13 16:28:00|469.12|467.12|469.05|467.05|469.12|467.12|468.96|466.96|17
1605284890000|2020-11-13 16:28:10|469.07|467.07|469.03|467.03|469.09|467.09|468.9|466.9|27
1605284900000|2020-11-13 16:28:20|469.04|467.04|469.02|467.02|469.17|467.17|468.93|466.93|31
1605284910000|2020-11-13 16:28:30|469.03|467.03|468.9|466.9|469.11|467.11|468.9|466.9|28
1605284920000|2020-11-13 16:28:40|468.89|466.89|468.91|466.91|468.94|466.94|468.89|466.89|16
1605284930000|2020-11-13 16:28:50|468.9|466.9|468.66|466.66|468.91|466.91|468.66|466.66|23
1605284940000|2020-11-13 16:29:00|468.63|466.63|468.22|466.22|468.63|466.63|468.21|466.21|25
1605284950000|2020-11-13 16:29:10|468.19|466.19|468.58|466.58|468.58|466.58|468.19|466.19|32
1605284960000|2020-11-13 16:29:20|468.52|466.52|468.7|466.7|468.7|466.7|468.46|466.46|26
1605284970000|2020-11-13 16:29:30|468.73|466.73|468.73|466.73|468.83|466.83|468.69|466.69|22
1605284980000|2020-11-13 16:29:40|468.72|466.72|468.59|466.59|468.73|466.73|468.56|466.56|19
1605284990000|2020-11-13 16:29:50|468.6|466.6|468.35|466.35|468.64|466.64|468.35|466.35|20
1605285000000|2020-11-13 16:30:00|468.34|466.34|468.1|466.1|468.34|466.34|468.05|466.05|23
1605285010000|2020-11-13 16:30:10|468.11|466.11|468.65|466.65|468.65|466.65|468.1|466.1|30
1605285020000|2020-11-13 16:30:20|468.66|466.66|468.74|466.74|468.77|466.77|468.58|466.58|26
1605285030000|2020-11-13 16:30:30|468.77|466.77|469|467|469|467|468.67|466.67|27
1605285040000|2020-11-13 16:30:40|469.03|467.03|468.76|466.76|469.09|467.09|468.76|466.76|22
1605285050000|2020-11-13 16:30:50|468.81|466.81|469.13|467.13|469.13|467.13|468.74|466.74|30
1605285060000|2020-11-13 16:31:00|469.1|467.1|469.27|467.27|469.27|467.27|469.03|467.03|25
1605285070000|2020-11-13 16:31:10|469.29|467.29|469.38|467.38|469.44|467.44|469.27|467.27|20
1605285080000|2020-11-13 16:31:20|469.49|467.49|469.34|467.34|469.49|467.49|469.22|467.22|26
1605285090000|2020-11-13 16:31:30|469.35|467.35|469.53|467.53|469.53|467.53|469.32|467.32|23
1605285100000|2020-11-13 16:31:40|469.58|467.58|469.61|467.61|469.65|467.65|469.52|467.52|25
1605285110000|2020-11-13 16:31:50|469.6|467.6|469.78|467.78|469.79|467.79|469.57|467.57|20
1605285120000|2020-11-13 16:32:00|469.77|467.77|469.88|467.88|469.96|467.96|469.77|467.77|27
1605285130000|2020-11-13 16:32:10|469.84|467.84|469.95|467.95|469.96|467.96|469.84|467.84|21
1605285140000|2020-11-13 16:32:20|469.92|467.92|469.62|467.62|469.99|467.99|469.62|467.62|20
1605285150000|2020-11-13 16:32:30|469.63|467.63|469.9|467.9|469.9|467.9|469.56|467.56|27
1605285160000|2020-11-13 16:32:40|469.88|467.88|469.71|467.71|469.97|467.97|469.67|467.67|24
1605285170000|2020-11-13 16:32:50|469.68|467.68|469.6|467.6|469.69|467.69|469.52|467.52|23
1605285180000|2020-11-13 16:33:00|469.59|467.59|469.17|467.17|469.6|467.6|469.13|467.13|25
1605285190000|2020-11-13 16:33:10|469.16|467.16|469.69|467.69|469.69|467.69|469.16|467.16|21
1605285200000|2020-11-13 16:33:20|469.71|467.71|469.96|467.96|469.96|467.96|469.69|467.69|20
1605285210000|2020-11-13 16:33:30|469.97|467.97|469.88|467.88|470.01|468.01|469.84|467.84|19
1605285220000|2020-11-13 16:33:40|469.89|467.89|470.03|468.03|470.03|468.03|469.85|467.85|26
1605285230000|2020-11-13 16:33:50|470.04|468.04|470.05|468.05|470.07|468.07|470.01|468.01|17
1605285240000|2020-11-13 16:34:00|470.03|468.03|470.1|468.1|470.14|468.14|469.96|467.96|17
1605285250000|2020-11-13 16:34:10|470.09|468.09|470.14|468.14|470.21|468.21|470.06|468.06|23
1605285260000|2020-11-13 16:34:20|470.13|468.13|470.11|468.11|470.22|468.22|470.1|468.1|29
1605285270000|2020-11-13 16:34:30|470.1|468.1|469.9|467.9|470.11|468.11|469.89|467.89|14
1605285280000|2020-11-13 16:34:40|469.91|467.91|470.22|468.22|470.27|468.27|469.9|467.9|26
1605285290000|2020-11-13 16:34:50|470.23|468.23|470.6|468.6|470.6|468.6|470.23|468.23|26
1605285300000|2020-11-13 16:35:00|470.57|468.57|470.48|468.48|470.7|468.7|470.4|468.4|29
1605285310000|2020-11-13 16:35:10|470.5|468.5|470.12|468.12|470.56|468.56|470.12|468.12|22
1605285320000|2020-11-13 16:35:20|470.14|468.14|470.03|468.03|470.14|468.14|470.01|468.01|29
1605285330000|2020-11-13 16:35:30|469.96|467.96|470.05|468.05|470.05|468.05|469.93|467.93|16
1605285340000|2020-11-13 16:35:40|470.06|468.06|470.47|468.47|470.47|468.47|470.06|468.06|34
1605285350000|2020-11-13 16:35:50|470.5|468.5|470.74|468.74|470.8|468.8|470.5|468.5|33
1605285360000|2020-11-13 16:36:00|470.75|468.75|470.82|468.82|470.93|468.93|470.74|468.74|26
1605285370000|2020-11-13 16:36:10|470.85|468.85|471.17|469.17|471.53|469.53|470.82|468.82|28
1605285380000|2020-11-13 16:36:20|471.14|469.14|471.21|469.21|471.29|469.29|471.01|469.01|27
1605285390000|2020-11-13 16:36:30|471.24|469.24|471.65|469.65|471.65|469.65|471.21|469.21|28
1605285400000|2020-11-13 16:36:40|471.63|469.63|471.56|469.56|471.85|469.85|471.56|469.56|29
1605285410000|2020-11-13 16:36:50|471.55|469.55|471.47|469.47|471.56|469.56|471.28|469.28|29
1605285420000|2020-11-13 16:37:00|471.44|469.44|471.95|469.95|471.98|469.98|471.4|469.4|29
1605285430000|2020-11-13 16:37:10|471.96|469.96|471.84|469.84|472.01|470.01|471.84|469.84|26
1605285440000|2020-11-13 16:37:20|471.79|469.79|471.82|469.82|471.88|469.88|471.72|469.72|26
1605285450000|2020-11-13 16:37:30|471.83|469.83|471.98|469.98|471.98|469.98|471.82|469.82|21
1605285460000|2020-11-13 16:37:40|471.96|469.96|472.17|470.17|472.17|470.17|471.96|469.96|15
1605285470000|2020-11-13 16:37:50|472.25|470.25|471.67|469.67|472.26|470.26|471.67|469.67|30
1605285480000|2020-11-13 16:38:00|471.68|469.68|471.78|469.78|471.8|469.8|471.67|469.67|23
1605285490000|2020-11-13 16:38:10|471.54|469.54|471.67|469.67|471.7|469.7|471.49|469.49|31
1605285500000|2020-11-13 16:38:20|471.64|469.64|471.88|469.88|471.88|469.88|471.6|469.6|20
1605285510000|2020-11-13 16:38:30|471.84|469.84|471.75|469.75|471.84|469.84|471.75|469.75|22
1605285520000|2020-11-13 16:38:40|471.74|469.74|471.57|469.57|471.76|469.76|471.53|469.53|22
1605285530000|2020-11-13 16:38:50|471.58|469.58|471.88|469.88|471.88|469.88|471.57|469.57|23
1605285540000|2020-11-13 16:39:00|471.9|469.9|471.75|469.75|471.9|469.9|471.58|469.58|30
1605285550000|2020-11-13 16:39:10|471.76|469.76|471.83|469.83|471.88|469.88|471.71|469.71|26
1605285560000|2020-11-13 16:39:20|471.78|469.78|471.67|469.67|471.82|469.82|471.64|469.64|19
1605285570000|2020-11-13 16:39:30|471.68|469.68|471.78|469.78|471.84|469.84|471.65|469.65|22
1605285580000|2020-11-13 16:39:40|471.79|469.79|471.85|469.85|472.01|470.01|471.78|469.78|33
1605285590000|2020-11-13 16:39:50|471.84|469.84|471.62|469.62|471.86|469.86|471.61|469.61|27
1605285600000|2020-11-13 16:40:00|471.63|469.63|471.57|469.57|471.72|469.72|471.54|469.54|23
1605285610000|2020-11-13 16:40:10|471.58|469.58|471.62|469.62|471.62|469.62|471.55|469.55|23
1605285620000|2020-11-13 16:40:20|471.6|469.6|471.64|469.64|471.72|469.72|471.6|469.6|20
1605285630000|2020-11-13 16:40:30|471.65|469.65|471.7|469.7|471.81|469.81|471.64|469.64|18
1605285640000|2020-11-13 16:40:40|471.74|469.74|471.74|469.74|471.81|469.81|471.72|469.72|26
1605285650000|2020-11-13 16:40:50|471.75|469.75|471.81|469.81|471.81|469.81|471.74|469.74|27
1605285660000|2020-11-13 16:41:00|471.82|469.82|471.57|469.57|471.83|469.83|471.57|469.57|11
1605285670000|2020-11-13 16:41:10|471.58|469.58|471.56|469.56|471.66|469.66|471.53|469.53|20
1605285680000|2020-11-13 16:41:20|471.57|469.57|471.56|469.56|471.57|469.57|471.54|469.54|10
1605285690000|2020-11-13 16:41:30|471.54|469.54|471.51|469.51|471.56|469.56|471.5|469.5|9
1605285700000|2020-11-13 16:41:40|471.55|469.55|471.63|469.63|471.63|469.63|471.54|469.54|11
1605285710000|2020-11-13 16:41:50|471.64|469.64|471.88|469.88|471.88|469.88|471.57|469.57|30
1605285720000|2020-11-13 16:42:00|471.87|469.87|471.83|469.83|471.87|469.87|471.8|469.8|19
1605285730000|2020-11-13 16:42:10|471.84|469.84|471.71|469.71|471.91|469.91|471.71|469.71|27
1605285740000|2020-11-13 16:42:20|471.72|469.72|471.57|469.57|471.72|469.72|471.55|469.55|31
1605285750000|2020-11-13 16:42:30|471.6|469.6|471.48|469.48|471.6|469.6|471.4|469.4|25
1605285760000|2020-11-13 16:42:40|471.43|469.43|471.46|469.46|471.47|469.47|471.41|469.41|22
1605285770000|2020-11-13 16:42:50|471.47|469.47|471.77|469.77|471.8|469.8|471.47|469.47|30
1605285780000|2020-11-13 16:43:00|471.81|469.81|471.59|469.59|471.83|469.83|471.59|469.59|24
1605285790000|2020-11-13 16:43:10|471.57|469.57|471.59|469.59|471.71|469.71|471.57|469.57|30
1605285800000|2020-11-13 16:43:20|471.58|469.58|471.88|469.88|471.88|469.88|471.52|469.52|24
1605285810000|2020-11-13 16:43:30|471.87|469.87|471.72|469.72|471.89|469.89|471.72|469.72|28
1605285820000|2020-11-13 16:43:40|471.7|469.7|471.71|469.71|471.71|469.71|471.63|469.63|13
1605285830000|2020-11-13 16:43:50|471.75|469.75|472|470|472|470|471.75|469.75|21
1605285840000|2020-11-13 16:44:00|472.01|470.01|471.97|469.97|472.01|470.01|471.92|469.92|9
1605285850000|2020-11-13 16:44:10|471.96|469.96|471.96|469.96|472|470|471.94|469.94|6
1605285860000|2020-11-13 16:44:20|471.94|469.94|471.61|469.61|471.94|469.94|471.6|469.6|22
1605285870000|2020-11-13 16:44:30|471.62|469.62|471.58|469.58|471.66|469.66|471.5|469.5|13
1605285880000|2020-11-13 16:44:40|471.6|469.6|471.71|469.71|471.71|469.71|471.59|469.59|27
1605285890000|2020-11-13 16:44:50|471.7|469.7|471.73|469.73|471.78|469.78|471.66|469.66|25
1605285900000|2020-11-13 16:45:00|471.71|469.71|471.68|469.68|471.77|469.77|471.65|469.65|24
1605285910000|2020-11-13 16:45:10|471.67|469.67|471.71|469.71|471.74|469.74|471.64|469.64|14
1605285920000|2020-11-13 16:45:20|471.72|469.72|471.57|469.57|471.72|469.72|471.54|469.54|15
1605285930000|2020-11-13 16:45:30|471.58|469.58|471.5|469.5|471.58|469.58|471.5|469.5|10
1605285940000|2020-11-13 16:45:40|471.51|469.51|471.47|469.47|471.53|469.53|471.43|469.43|23
1605285950000|2020-11-13 16:45:50|471.46|469.46|471.4|469.4|471.5|469.5|471.4|469.4|23
1605285960000|2020-11-13 16:46:00|471.41|469.41|471.43|469.43|471.43|469.43|471.34|469.34|17
1605285970000|2020-11-13 16:46:10|471.44|469.44|471.43|469.43|471.45|469.45|471.36|469.36|22
1605285980000|2020-11-13 16:46:20|471.42|469.42|471.44|469.44|471.49|469.49|471.41|469.41|21
1605285990000|2020-11-13 16:46:30|471.45|469.45|471.65|469.65|471.66|469.66|471.42|469.42|29
1605286000000|2020-11-13 16:46:40|471.62|469.62|471.63|469.63|471.65|469.65|471.62|469.62|14
1605286010000|2020-11-13 16:46:50|471.64|469.64|471.59|469.59|471.64|469.64|471.59|469.59|12
1605286020000|2020-11-13 16:47:00|471.6|469.6|471.58|469.58|471.65|469.65|471.58|469.58|27
1605286030000|2020-11-13 16:47:10|471.6|469.6|471.49|469.49|471.63|469.63|471.47|469.47|21
1605286040000|2020-11-13 16:47:20|471.5|469.5|471.65|469.65|471.65|469.65|471.49|469.49|14
1605286050000|2020-11-13 16:47:30|471.63|469.63|471.68|469.68|471.69|469.69|471.62|469.62|25
1605286060000|2020-11-13 16:47:40|471.67|469.67|471.63|469.63|471.72|469.72|471.63|469.63|27
1605286070000|2020-11-13 16:47:50|471.56|469.56|471.62|469.62|471.65|469.65|471.53|469.53|31
1605286080000|2020-11-13 16:48:00|471.59|469.59|471.51|469.51|471.59|469.59|471.48|469.48|19
1605286090000|2020-11-13 16:48:10|471.52|469.52|471.59|469.59|471.59|469.59|471.5|469.5|18
1605286100000|2020-11-13 16:48:20|471.55|469.55|471.55|469.55|471.56|469.56|471.52|469.52|15
1605286110000|2020-11-13 16:48:30|471.54|469.54|471.62|469.62|471.67|469.67|471.52|469.52|15
1605286120000|2020-11-13 16:48:40|471.63|469.63|471.58|469.58|471.68|469.68|471.56|469.56|29
1605286130000|2020-11-13 16:48:50|471.59|469.59|471.66|469.66|471.66|469.66|471.57|469.57|16
1605286140000|2020-11-13 16:49:00|471.67|469.67|471.62|469.62|471.73|469.73|471.58|469.58|28
1605286150000|2020-11-13 16:49:10|471.65|469.65|471.5|469.5|471.7|469.7|471.47|469.47|20
1605286160000|2020-11-13 16:49:20|471.51|469.51|471.53|469.53|471.53|469.53|471.51|469.51|6
1605286170000|2020-11-13 16:49:30|471.55|469.55|471.54|469.54|471.56|469.56|471.52|469.52|13
1605286180000|2020-11-13 16:49:40|471.53|469.53|471.48|469.48|471.53|469.53|471.47|469.47|13
1605286190000|2020-11-13 16:49:50|471.45|469.45|471.26|469.26|471.45|469.45|471.26|469.26|6
1605286200000|2020-11-13 16:50:00|471.31|469.31|471.25|469.25|471.31|469.31|471.13|469.13|26
1605286210000|2020-11-13 16:50:10|471.24|469.24|471.37|469.37|471.37|469.37|471.23|469.23|17
1605286220000|2020-11-13 16:50:20|471.33|469.33|471.41|469.41|471.48|469.48|471.3|469.3|18
1605286230000|2020-11-13 16:50:30|471.37|469.37|471.27|469.27|471.38|469.38|471.23|469.23|23
1605286240000|2020-11-13 16:50:40|471.29|469.29|471.27|469.27|471.37|469.37|471.26|469.26|24
1605286250000|2020-11-13 16:50:50|471.29|469.29|471.25|469.25|471.3|469.3|471.23|469.23|26
1605286260000|2020-11-13 16:51:00|471.27|469.27|471.28|469.28|471.28|469.28|471.23|469.23|11
1605286270000|2020-11-13 16:51:10|471.24|469.24|471.3|469.3|471.33|469.33|471.24|469.24|6
1605286280000|2020-11-13 16:51:20|471.24|469.24|471.16|469.16|471.3|469.3|471.16|469.16|12
1605286290000|2020-11-13 16:51:30|471.22|469.22|471.17|469.17|471.25|469.25|471.15|469.15|13
1605286300000|2020-11-13 16:51:40|471.15|469.15|471.14|469.14|471.17|469.17|471.14|469.14|5
1605286310000|2020-11-13 16:51:50|471.17|469.17|471.25|469.25|471.25|469.25|471.16|469.16|16
1605286320000|2020-11-13 16:52:00|471.24|469.24|471.22|469.22|471.26|469.26|471.2|469.2|16
1605286330000|2020-11-13 16:52:10|471.21|469.21|471.16|469.16|471.22|469.22|471.16|469.16|5
1605286340000|2020-11-13 16:52:20|471.17|469.17|471.17|469.17|471.2|469.2|471.16|469.16|5
1605286350000|2020-11-13 16:52:30|471.2|469.2|471.2|469.2|471.21|469.21|471.17|469.17|10
1605286360000|2020-11-13 16:52:40|471.21|469.21|471.04|469.04|471.21|469.21|471.04|469.04|9
1605286370000|2020-11-13 16:52:50|471.03|469.03|470.49|468.49|471.07|469.07|470.48|468.48|25
1605286380000|2020-11-13 16:53:00|470.48|468.48|470.37|468.37|470.57|468.57|470.35|468.35|24
1605286390000|2020-11-13 16:53:10|470.38|468.38|470.4|468.4|470.46|468.46|470.34|468.34|24
1605286400000|2020-11-13 16:53:20|470.37|468.37|470.82|468.82|470.88|468.88|470.37|468.37|30
1605286410000|2020-11-13 16:53:30|470.83|468.83|470.78|468.78|470.99|468.99|470.75|468.75|34
1605286420000|2020-11-13 16:53:40|470.8|468.8|470.73|468.73|470.8|468.8|470.71|468.71|22
1605286430000|2020-11-13 16:53:50|470.72|468.72|470.85|468.85|470.89|468.89|470.72|468.72|26
1605286440000|2020-11-13 16:54:00|470.87|468.87|470.88|468.88|470.94|468.94|470.84|468.84|25
1605286450000|2020-11-13 16:54:10|470.85|468.85|470.79|468.79|470.85|468.85|470.77|468.77|27
1605286460000|2020-11-13 16:54:20|470.78|468.78|470.71|468.71|470.84|468.84|470.71|468.71|17
1605286470000|2020-11-13 16:54:30|470.72|468.72|470.59|468.59|470.73|468.73|470.59|468.59|18
1605286480000|2020-11-13 16:54:40|470.57|468.57|470.58|468.58|470.6|468.6|470.47|468.47|22
1605286490000|2020-11-13 16:54:50|470.59|468.59|470.59|468.59|470.61|468.61|470.57|468.57|12
1605286500000|2020-11-13 16:55:00|470.56|468.56|470.76|468.76|470.78|468.78|470.56|468.56|18
1605286510000|2020-11-13 16:55:10|470.78|468.78|470.74|468.74|470.92|468.92|470.69|468.69|26
1605286520000|2020-11-13 16:55:20|470.69|468.69|470.74|468.74|470.76|468.76|470.52|468.52|29
1605286530000|2020-11-13 16:55:30|470.77|468.77|470.83|468.83|470.84|468.84|470.75|468.75|14
1605286540000|2020-11-13 16:55:40|470.82|468.82|470.87|468.87|470.89|468.89|470.82|468.82|16
1605286550000|2020-11-13 16:55:50|470.88|468.88|470.96|468.96|470.99|468.99|470.86|468.86|19
1605286560000|2020-11-13 16:56:00|470.97|468.97|470.95|468.95|470.99|468.99|470.95|468.95|9
1605286570000|2020-11-13 16:56:10|470.94|468.94|470.94|468.94|470.94|468.94|470.93|468.93|9
1605286580000|2020-11-13 16:56:20|470.93|468.93|470.93|468.93|470.94|468.94|470.9|468.9|11
1605286590000|2020-11-13 16:56:30|470.94|468.94|470.73|468.73|470.94|468.94|470.73|468.73|17
1605286600000|2020-11-13 16:56:40|470.72|468.72|470.74|468.74|470.78|468.78|470.72|468.72|14
1605286610000|2020-11-13 16:56:50|470.75|468.75|470.75|468.75|470.77|468.77|470.71|468.71|14
1605286620000|2020-11-13 16:57:00|470.76|468.76|470.77|468.77|470.81|468.81|470.76|468.76|6
1605286630000|2020-11-13 16:57:10|470.76|468.76|471.03|469.03|471.04|469.04|470.76|468.76|18
1605286640000|2020-11-13 16:57:20|471.04|469.04|470.99|468.99|471.04|469.04|470.94|468.94|23
1605286650000|2020-11-13 16:57:30|470.98|468.98|470.95|468.95|470.99|468.99|470.93|468.93|7
1605286660000|2020-11-13 16:57:40|470.93|468.93|470.8|468.8|470.95|468.95|470.77|468.77|19
1605286670000|2020-11-13 16:57:50|470.79|468.79|470.76|468.76|470.81|468.81|470.76|468.76|6
1605286680000|2020-11-13 16:58:00|470.77|468.77|470.76|468.76|470.79|468.79|470.73|468.73|20
1605286690000|2020-11-13 16:58:10|470.74|468.74|470.83|468.83|470.83|468.83|470.74|468.74|10
1605286700000|2020-11-13 16:58:20|470.84|468.84|470.96|468.96|470.98|468.98|470.81|468.81|24
1605286710000|2020-11-13 16:58:30|470.9|468.9|470.88|468.88|470.92|468.92|470.84|468.84|15
1605286720000|2020-11-13 16:58:40|470.87|468.87|470.73|468.73|470.87|468.87|470.73|468.73|11
1605286730000|2020-11-13 16:58:50|470.74|468.74|470.74|468.74|470.76|468.76|470.72|468.72|15
1605286740000|2020-11-13 16:59:00|470.75|468.75|470.9|468.9|470.93|468.93|470.75|468.75|21
1605286750000|2020-11-13 16:59:10|470.91|468.91|470.85|468.85|470.97|468.97|470.85|468.85|19
1605286760000|2020-11-13 16:59:20|470.86|468.86|470.8|468.8|470.91|468.91|470.78|468.78|18
1605286770000|2020-11-13 16:59:30|470.81|468.81|470.86|468.86|470.92|468.92|470.79|468.79|16
1605286780000|2020-11-13 16:59:40|470.85|468.85|470.87|468.87|470.88|468.88|470.82|468.82|16
1605286790000|2020-11-13 16:59:50|470.88|468.88|470.87|468.87|470.93|468.93|470.87|468.87|21
1605286800000|2020-11-13 17:00:00|470.86|468.86|470.68|468.68|470.86|468.86|470.61|468.61|17
1605286810000|2020-11-13 17:00:10|470.67|468.67|470.58|468.58|470.67|468.67|470.58|468.58|10
1605286820000|2020-11-13 17:00:20|470.59|468.59|470.64|468.64|470.64|468.64|470.59|468.59|7
1605286830000|2020-11-13 17:00:30|470.65|468.65|470.65|468.65|470.73|468.73|470.64|468.64|18
1605286840000|2020-11-13 17:00:40|470.66|468.66|470.7|468.7|470.71|468.71|470.65|468.65|7
1605286850000|2020-11-13 17:00:50|470.69|468.69|470.68|468.68|470.7|468.7|470.68|468.68|6
1605286860000|2020-11-13 17:01:00|470.67|468.67|470.63|468.63|470.67|468.67|470.63|468.63|3
1605286880000|2020-11-13 17:01:20|470.62|468.62|470.31|468.31|470.62|468.62|470.31|468.31|14
1605286890000|2020-11-13 17:01:30|470.3|468.3|470.29|468.29|470.33|468.33|470.28|468.28|12
1605286900000|2020-11-13 17:01:40|470.3|468.3|470.33|468.33|470.35|468.35|470.25|468.25|18
1605286910000|2020-11-13 17:01:50|470.32|468.32|470.36|468.36|470.36|468.36|470.3|468.3|9
1605286920000|2020-11-13 17:02:00|470.35|468.35|470.7|468.7|470.7|468.7|470.32|468.32|15
1605286930000|2020-11-13 17:02:10|470.71|468.71|470.72|468.72|470.76|468.76|470.68|468.68|16
1605286940000|2020-11-13 17:02:20|470.74|468.74|470.79|468.79|470.79|468.79|470.72|468.72|11
1605286950000|2020-11-13 17:02:30|470.78|468.78|470.72|468.72|470.79|468.79|470.72|468.72|9
1605286960000|2020-11-13 17:02:40|470.7|468.7|470.53|468.53|470.7|468.7|470.5|468.5|13
1605286970000|2020-11-13 17:02:50|470.55|468.55|470.5|468.5|470.55|468.55|470.49|468.49|6
1605286980000|2020-11-13 17:03:00|470.51|468.51|470.47|468.47|470.51|468.51|470.47|468.47|12
1605286990000|2020-11-13 17:03:10|470.45|468.45|470.38|468.38|470.47|468.47|470.28|468.28|23
1605287000000|2020-11-13 17:03:20|470.36|468.36|470.36|468.36|470.38|468.38|470.36|468.36|6
1605287010000|2020-11-13 17:03:30|470.33|468.33|470.36|468.36|470.37|468.37|470.33|468.33|9
1605287020000|2020-11-13 17:03:40|470.37|468.37|470.31|468.31|470.37|468.37|470.31|468.31|6
1605287030000|2020-11-13 17:03:50|470.32|468.32|470.32|468.32|470.35|468.35|470.32|468.32|16
1605287040000|2020-11-13 17:04:00|470.34|468.34|470.21|468.21|470.34|468.34|470.2|468.2|21
1605287050000|2020-11-13 17:04:10|470.16|468.16|470.18|468.18|470.18|468.18|470.16|468.16|2
1605287060000|2020-11-13 17:04:20|470.17|468.17|470.08|468.08|470.17|468.17|470.08|468.08|9
1605287070000|2020-11-13 17:04:30|470.1|468.1|470.02|468.02|470.12|468.12|469.98|467.98|24
1605287080000|2020-11-13 17:04:40|470.06|468.06|469.95|467.95|470.08|468.08|469.95|467.95|14
1605287090000|2020-11-13 17:04:50|469.94|467.94|469.9|467.9|469.95|467.95|469.9|467.9|7
1605287100000|2020-11-13 17:05:00|469.92|467.92|469.95|467.95|469.99|467.99|469.91|467.91|16
1605287110000|2020-11-13 17:05:10|469.97|467.97|469.76|467.76|469.97|467.97|469.76|467.76|13
1605287120000|2020-11-13 17:05:20|469.75|467.75|469.66|467.66|469.77|467.77|469.63|467.63|24
1605287130000|2020-11-13 17:05:30|469.67|467.67|469.66|467.66|469.69|467.69|469.63|467.63|23
1605287140000|2020-11-13 17:05:40|469.68|467.68|469.8|467.8|469.86|467.86|469.68|467.68|20
1605287150000|2020-11-13 17:05:50|469.81|467.81|469.84|467.84|469.91|467.91|469.8|467.8|19
1605287160000|2020-11-13 17:06:00|469.85|467.85|469.86|467.86|469.87|467.87|469.84|467.84|8
1605287170000|2020-11-13 17:06:10|469.88|467.88|469.81|467.81|469.88|467.88|469.76|467.76|13
1605287180000|2020-11-13 17:06:20|469.8|467.8|469.76|467.76|469.8|467.8|469.76|467.76|6
1605287190000|2020-11-13 17:06:30|469.82|467.82|469.63|467.63|469.82|467.82|469.63|467.63|13
1605287200000|2020-11-13 17:06:40|469.68|467.68|469.7|467.7|469.7|467.7|469.6|467.6|10
1605287210000|2020-11-13 17:06:50|469.63|467.63|469.65|467.65|469.7|467.7|469.6|467.6|10
1605287220000|2020-11-13 17:07:00|469.67|467.67|469.69|467.69|469.69|467.69|469.65|467.65|6
1605287230000|2020-11-13 17:07:10|469.68|467.68|469.83|467.83|469.83|467.83|469.68|467.68|10
1605287240000|2020-11-13 17:07:20|469.84|467.84|469.79|467.79|469.86|467.86|469.79|467.79|16
1605287250000|2020-11-13 17:07:30|469.84|467.84|470.02|468.02|470.02|468.02|469.8|467.8|15
1605287260000|2020-11-13 17:07:40|470|468|470.08|468.08|470.12|468.12|469.99|467.99|13
1605287270000|2020-11-13 17:07:50|470.1|468.1|470.35|468.35|470.35|468.35|470.1|468.1|14
1605287280000|2020-11-13 17:08:00|470.33|468.33|470.35|468.35|470.43|468.43|470.22|468.22|12
1605287290000|2020-11-13 17:08:10|470.24|468.24|470.33|468.33|470.33|468.33|470.21|468.21|15
1605287300000|2020-11-13 17:08:20|470.35|468.35|470.22|468.22|470.35|468.35|470.22|468.22|19
1605287310000|2020-11-13 17:08:30|470.24|468.24|470.08|468.08|470.24|468.24|470.06|468.06|20
1605287320000|2020-11-13 17:08:40|470.07|468.07|470|468|470.07|468.07|469.99|467.99|8
1605287330000|2020-11-13 17:08:50|469.99|467.99|469.99|467.99|470.02|468.02|469.99|467.99|8
1605287340000|2020-11-13 17:09:00|470|468|469.86|467.86|470.01|468.01|469.86|467.86|14
1605287350000|2020-11-13 17:09:10|469.89|467.89|469.88|467.88|469.9|467.9|469.87|467.87|7
1605287360000|2020-11-13 17:09:20|469.9|467.9|469.88|467.88|469.9|467.9|469.88|467.88|2
1605287370000|2020-11-13 17:09:30|469.89|467.89|470.04|468.04|470.04|468.04|469.89|467.89|14
1605287380000|2020-11-13 17:09:40|470.03|468.03|470.19|468.19|470.2|468.2|470.03|468.03|14
1605287390000|2020-11-13 17:09:50|470.18|468.18|470.17|468.17|470.2|468.2|470.17|468.17|13
1605287400000|2020-11-13 17:10:00|470.15|468.15|470|468|470.15|468.15|469.99|467.99|15
1605287410000|2020-11-13 17:10:10|469.99|467.99|469.82|467.82|470.01|468.01|469.82|467.82|20
1605287420000|2020-11-13 17:10:20|469.8|467.8|469.65|467.65|469.8|467.8|469.65|467.65|16
1605287430000|2020-11-13 17:10:30|469.64|467.64|469.46|467.46|469.65|467.65|469.35|467.35|23
1605287440000|2020-11-13 17:10:40|469.47|467.47|469.46|467.46|469.48|467.48|469.4|467.4|20
1605287450000|2020-11-13 17:10:50|469.48|467.48|469.4|467.4|469.54|467.54|469.4|467.4|16
1605287460000|2020-11-13 17:11:00|469.42|467.42|469.52|467.52|469.52|467.52|469.4|467.4|15
1605287470000|2020-11-13 17:11:10|469.5|467.5|469.73|467.73|469.75|467.75|469.5|467.5|21
1605287480000|2020-11-13 17:11:20|469.76|467.76|469.69|467.69|469.76|467.76|469.67|467.67|32
1605287490000|2020-11-13 17:11:30|469.7|467.7|469.72|467.72|469.73|467.73|469.69|467.69|16
1605287500000|2020-11-13 17:11:40|469.74|467.74|469.9|467.9|469.9|467.9|469.72|467.72|22
1605287510000|2020-11-13 17:11:50|469.88|467.88|469.94|467.94|469.99|467.99|469.85|467.85|12
1605287520000|2020-11-13 17:12:00|470.01|468.01|470.04|468.04|470.07|468.07|469.98|467.98|17
1605287530000|2020-11-13 17:12:10|470.08|468.08|470.16|468.16|470.17|468.17|470.05|468.05|14
1605287540000|2020-11-13 17:12:20|470.14|468.14|469.99|467.99|470.14|468.14|469.96|467.96|19
1605287550000|2020-11-13 17:12:30|470|468|470.14|468.14|470.14|468.14|469.99|467.99|19
1605287560000|2020-11-13 17:12:40|470.17|468.17|470.15|468.15|470.18|468.18|470.15|468.15|6
1605287570000|2020-11-13 17:12:50|470.11|468.11|470.22|468.22|470.22|468.22|470.11|468.11|7
1605287580000|2020-11-13 17:13:00|470.31|468.31|470.37|468.37|470.4|468.4|470.31|468.31|19
1605287590000|2020-11-13 17:13:10|470.38|468.38|470.41|468.41|470.47|468.47|470.38|468.38|16
1605287600000|2020-11-13 17:13:20|470.42|468.42|470.23|468.23|470.42|468.42|470.21|468.21|23
1605287610000|2020-11-13 17:13:30|470.21|468.21|470.14|468.14|470.24|468.24|470.14|468.14|21
1605287620000|2020-11-13 17:13:40|470.13|468.13|470.17|468.17|470.21|468.21|470.13|468.13|26
1605287630000|2020-11-13 17:13:50|470.18|468.18|470.14|468.14|470.18|468.18|470.08|468.08|20
1605287640000|2020-11-13 17:14:00|470.13|468.13|470.17|468.17|470.17|468.17|470.13|468.13|5
1605287650000|2020-11-13 17:14:10|470.16|468.16|470|468|470.2|468.2|469.99|467.99|22
1605287660000|2020-11-13 17:14:20|470.01|468.01|469.95|467.95|470.03|468.03|469.92|467.92|16
1605287670000|2020-11-13 17:14:30|469.93|467.93|469.91|467.91|469.94|467.94|469.8|467.8|14
1605287680000|2020-11-13 17:14:40|469.88|467.88|469.85|467.85|469.92|467.92|469.85|467.85|26
1605287690000|2020-11-13 17:14:50|469.84|467.84|469.84|467.84|469.84|467.84|469.75|467.75|19
1605287700000|2020-11-13 17:15:00|469.85|467.85|469.85|467.85|469.92|467.92|469.84|467.84|16
1605287710000|2020-11-13 17:15:10|469.86|467.86|470.01|468.01|470.01|468.01|469.82|467.82|14
1605287720000|2020-11-13 17:15:20|470.02|468.02|470.07|468.07|470.08|468.08|470.02|468.02|17
1605287730000|2020-11-13 17:15:30|470.05|468.05|470.02|468.02|470.05|468.05|469.93|467.93|19
1605287740000|2020-11-13 17:15:40|470|468|469.97|467.97|470.02|468.02|469.97|467.97|11
1605287750000|2020-11-13 17:15:50|469.98|467.98|469.83|467.83|469.99|467.99|469.83|467.83|17
1605287760000|2020-11-13 17:16:00|469.81|467.81|469.64|467.64|469.81|467.81|469.63|467.63|14
1605287770000|2020-11-13 17:16:10|469.66|467.66|469.58|467.58|469.69|467.69|469.56|467.56|20
1605287780000|2020-11-13 17:16:20|469.59|467.59|469.81|467.81|469.81|467.81|469.58|467.58|22
1605287790000|2020-11-13 17:16:30|469.79|467.79|469.95|467.95|469.97|467.97|469.79|467.79|13
1605287800000|2020-11-13 17:16:40|469.96|467.96|470.05|468.05|470.05|468.05|469.88|467.88|8
1605287810000|2020-11-13 17:16:50|470.06|468.06|470.08|468.08|470.1|468.1|470.03|468.03|11
1605287820000|2020-11-13 17:17:00|470.11|468.11|470.13|468.13|470.21|468.21|470.09|468.09|23
1605287830000|2020-11-13 17:17:10|470.09|468.09|470.06|468.06|470.14|468.14|470.05|468.05|23
1605287840000|2020-11-13 17:17:20|470.05|468.05|470.05|468.05|470.06|468.06|470.01|468.01|16
1605287850000|2020-11-13 17:17:30|470.03|468.03|470.09|468.09|470.09|468.09|470.02|468.02|14
1605287860000|2020-11-13 17:17:40|470.1|468.1|469.8|467.8|470.11|468.11|469.76|467.76|26
1605287870000|2020-11-13 17:17:50|469.81|467.81|469.8|467.8|469.81|467.81|469.7|467.7|24
1605287880000|2020-11-13 17:18:00|469.79|467.79|469.73|467.73|469.8|467.8|469.71|467.71|23
1605287890000|2020-11-13 17:18:10|469.74|467.74|469.64|467.64|469.74|467.74|469.64|467.64|19
1605287900000|2020-11-13 17:18:20|469.59|467.59|469.59|467.59|469.59|467.59|469.54|467.54|21
1605287910000|2020-11-13 17:18:30|469.6|467.6|469.64|467.64|469.68|467.68|469.59|467.59|21
1605287920000|2020-11-13 17:18:40|469.6|467.6|469.61|467.61|469.61|467.61|469.6|467.6|6
1605287930000|2020-11-13 17:18:50|469.63|467.63|469.68|467.68|469.7|467.7|469.63|467.63|11
1605287940000|2020-11-13 17:19:00|469.62|467.62|469.57|467.57|469.62|467.62|469.57|467.57|7
1605287950000|2020-11-13 17:19:10|469.58|467.58|469.5|467.5|469.62|467.62|469.5|467.5|13
1605287960000|2020-11-13 17:19:20|469.44|467.44|469.29|467.29|469.44|467.44|469.29|467.29|11
1605287970000|2020-11-13 17:19:30|469.26|467.26|468.95|466.95|469.26|467.26|468.92|466.92|18
1605287980000|2020-11-13 17:19:40|468.91|466.91|468.81|466.81|468.94|466.94|468.8|466.8|26
1605287990000|2020-11-13 17:19:50|468.82|466.82|468.56|466.56|468.82|466.82|468.48|466.48|27
1605288000000|2020-11-13 17:20:00|468.55|466.55|468.41|466.41|468.72|466.72|468.37|466.37|26
1605288010000|2020-11-13 17:20:10|468.39|466.39|468.44|466.44|468.55|466.55|468.39|466.39|24
1605288020000|2020-11-13 17:20:20|468.43|466.43|468.4|466.4|468.48|466.48|468.4|466.4|20
1605288030000|2020-11-13 17:20:30|468.39|466.39|468.18|466.18|468.42|466.42|468.17|466.17|17
1605288040000|2020-11-13 17:20:40|468.19|466.19|469.02|467.02|469.02|467.02|468.19|466.19|33
1605288050000|2020-11-13 17:20:50|468.94|466.94|468.99|466.99|469.04|467.04|468.86|466.86|31
1605288060000|2020-11-13 17:21:00|469.02|467.02|469.5|467.5|469.5|467.5|468.96|466.96|29
1605288070000|2020-11-13 17:21:10|469.55|467.55|469.03|467.03|469.56|467.56|469.02|467.02|34
1605288080000|2020-11-13 17:21:20|469.07|467.07|468.91|466.91|469.1|467.1|468.89|466.89|20
1605288090000|2020-11-13 17:21:30|468.92|466.92|468.64|466.64|468.94|466.94|468.63|466.63|23
1605288100000|2020-11-13 17:21:40|468.63|466.63|468.7|466.7|468.73|466.73|468.58|466.58|19
1605288110000|2020-11-13 17:21:50|468.69|466.69|468.69|466.69|468.74|466.74|468.68|466.68|13
1605288120000|2020-11-13 17:22:00|468.72|466.72|468.47|466.47|468.72|466.72|468.45|466.45|20
1605288130000|2020-11-13 17:22:10|468.48|466.48|468.56|466.56|468.58|466.58|468.45|466.45|23
1605288140000|2020-11-13 17:22:20|468.57|466.57|468.5|466.5|468.61|466.61|468.49|466.49|18
1605288150000|2020-11-13 17:22:30|468.44|466.44|468.45|466.45|468.57|466.57|468.22|466.22|26
1605288160000|2020-11-13 17:22:40|468.46|466.46|468.66|466.66|468.66|466.66|468.46|466.46|21
1605288170000|2020-11-13 17:22:50|468.65|466.65|469.2|467.2|469.2|467.2|468.65|466.65|28
1605288180000|2020-11-13 17:23:00|469.22|467.22|469.13|467.13|469.28|467.28|468.98|466.98|29
1605288190000|2020-11-13 17:23:10|469|467|468.82|466.82|469.02|467.02|468.73|466.73|28
1605288200000|2020-11-13 17:23:20|468.87|466.87|468.93|466.93|468.99|466.99|468.84|466.84|27
1605288210000|2020-11-13 17:23:30|468.9|466.9|468.84|466.84|468.9|466.9|468.74|466.74|23
1605288220000|2020-11-13 17:23:40|468.79|466.79|468.82|466.82|468.83|466.83|468.79|466.79|14
1605288230000|2020-11-13 17:23:50|468.83|466.83|469|467|469.03|467.03|468.83|466.83|20
1605288240000|2020-11-13 17:24:00|469.01|467.01|469.05|467.05|469.07|467.07|468.87|466.87|31
1605288250000|2020-11-13 17:24:10|469.02|467.02|469.11|467.11|469.17|467.17|469.02|467.02|29
1605288260000|2020-11-13 17:24:20|469.1|467.1|469.44|467.44|469.44|467.44|469.06|467.06|33
1605288270000|2020-11-13 17:24:30|469.35|467.35|469.48|467.48|469.51|467.51|469.35|467.35|19
1605288280000|2020-11-13 17:24:40|469.46|467.46|469.28|467.28|469.46|467.46|469.19|467.19|29
1605288290000|2020-11-13 17:24:50|469.12|467.12|469.02|467.02|469.18|467.18|468.97|466.97|28
1605288300000|2020-11-13 17:25:00|468.99|466.99|469.21|467.21|469.22|467.22|468.99|466.99|27
1605288310000|2020-11-13 17:25:10|469.2|467.2|469.26|467.26|469.3|467.3|469.16|467.16|23
1605288320000|2020-11-13 17:25:20|469.24|467.24|469.27|467.27|469.33|467.33|469.24|467.24|18
1605288330000|2020-11-13 17:25:30|469.29|467.29|469.35|467.35|469.35|467.35|469.29|467.29|17
1605288340000|2020-11-13 17:25:40|469.34|467.34|469.39|467.39|469.47|467.47|469.34|467.34|17
1605288350000|2020-11-13 17:25:50|469.38|467.38|469.39|467.39|469.42|467.42|469.37|467.37|14
1605288360000|2020-11-13 17:26:00|469.42|467.42|469.42|467.42|469.42|467.42|469.4|467.4|9
1605288370000|2020-11-13 17:26:10|469.4|467.4|469.43|467.43|469.44|467.44|469.4|467.4|10
1605288380000|2020-11-13 17:26:20|469.42|467.42|469.65|467.65|469.65|467.65|469.42|467.42|21
1605288390000|2020-11-13 17:26:30|469.63|467.63|469.77|467.77|469.8|467.8|469.62|467.62|31
1605288400000|2020-11-13 17:26:40|469.81|467.81|469.88|467.88|469.91|467.91|469.81|467.81|15
1605288410000|2020-11-13 17:26:50|469.89|467.89|469.9|467.9|469.93|467.93|469.89|467.89|4
1605288420000|2020-11-13 17:27:00|469.86|467.86|469.83|467.83|469.86|467.86|469.64|467.64|24
1605288430000|2020-11-13 17:27:10|469.85|467.85|469.85|467.85|469.87|467.87|469.84|467.84|7
1605288440000|2020-11-13 17:27:20|469.87|467.87|470.12|468.12|470.12|468.12|469.85|467.85|17
1605288450000|2020-11-13 17:27:30|470.1|468.1|469.89|467.89|470.13|468.13|469.87|467.87|27
1605288460000|2020-11-13 17:27:40|469.92|467.92|469.86|467.86|469.93|467.93|469.86|467.86|13
1605288470000|2020-11-13 17:27:50|469.87|467.87|469.67|467.67|469.9|467.9|469.64|467.64|19
1605288480000|2020-11-13 17:28:00|469.66|467.66|469.85|467.85|469.91|467.91|469.65|467.65|29
1605288490000|2020-11-13 17:28:10|469.84|467.84|470.11|468.11|470.12|468.12|469.8|467.8|27
1605288500000|2020-11-13 17:28:20|470.16|468.16|470.09|468.09|470.18|468.18|470.07|468.07|31
1605288510000|2020-11-13 17:28:30|470.08|468.08|470.04|468.04|470.16|468.16|470.02|468.02|18
1605288520000|2020-11-13 17:28:40|470.02|468.02|469.85|467.85|470.05|468.05|469.84|467.84|16
1605288530000|2020-11-13 17:28:50|469.86|467.86|469.68|467.68|469.89|467.89|469.62|467.62|27
1605288540000|2020-11-13 17:29:00|469.7|467.7|469.79|467.79|469.83|467.83|469.7|467.7|27
1605288550000|2020-11-13 17:29:10|469.77|467.77|469.65|467.65|469.81|467.81|469.64|467.64|20
1605288560000|2020-11-13 17:29:20|469.68|467.68|469.66|467.66|469.71|467.71|469.64|467.64|13
1605288570000|2020-11-13 17:29:30|469.63|467.63|469.7|467.7|469.7|467.7|469.61|467.61|7
1605288580000|2020-11-13 17:29:40|469.73|467.73|469.78|467.78|469.86|467.86|469.72|467.72|22
1605288590000|2020-11-13 17:29:50|469.79|467.79|469.79|467.79|469.79|467.79|469.77|467.77|3
1605288600000|2020-11-13 17:30:00|469.76|467.76|469.8|467.8|469.8|467.8|469.74|467.74|17
1605288610000|2020-11-13 17:30:10|469.78|467.78|469.78|467.78|469.8|467.8|469.75|467.75|12
1605288620000|2020-11-13 17:30:20|469.79|467.79|469.81|467.81|469.81|467.81|469.78|467.78|9
1605288630000|2020-11-13 17:30:30|469.82|467.82|470.04|468.04|470.05|468.05|469.82|467.82|23
1605288640000|2020-11-13 17:30:40|470.02|468.02|470.04|468.04|470.05|468.05|470.02|468.02|12
1605288650000|2020-11-13 17:30:50|470.05|468.05|469.98|467.98|470.06|468.06|469.96|467.96|16
1605288660000|2020-11-13 17:31:00|470|468|470.03|468.03|470.03|468.03|469.96|467.96|13
1605288670000|2020-11-13 17:31:10|470.02|468.02|470.09|468.09|470.09|468.09|470.02|468.02|7
1605288680000|2020-11-13 17:31:20|470.1|468.1|470.21|468.21|470.21|468.21|470.08|468.08|18
1605288690000|2020-11-13 17:31:30|470.19|468.19|470.26|468.26|470.26|468.26|470.19|468.19|16
1605288700000|2020-11-13 17:31:40|470.25|468.25|470.3|468.3|470.3|468.3|470.24|468.24|12
1605288710000|2020-11-13 17:31:50|470.29|468.29|470.36|468.36|470.37|468.37|470.28|468.28|11
1605288720000|2020-11-13 17:32:00|470.41|468.41|470.26|468.26|470.41|468.41|470.26|468.26|14
1605288730000|2020-11-13 17:32:10|470.27|468.27|470.28|468.28|470.28|468.28|470.27|468.27|4
1605288740000|2020-11-13 17:32:20|470.27|468.27|470.29|468.29|470.31|468.31|470.27|468.27|6
1605288750000|2020-11-13 17:32:30|470.25|468.25|470.28|468.28|470.28|468.28|470.25|468.25|8
1605288760000|2020-11-13 17:32:40|470.27|468.27|470.44|468.44|470.44|468.44|470.27|468.27|14
1605288770000|2020-11-13 17:32:50|470.46|468.46|470.45|468.45|470.48|468.48|470.42|468.42|20
1605288780000|2020-11-13 17:33:00|470.48|468.48|470.48|468.48|470.52|468.52|470.4|468.4|14
1605288790000|2020-11-13 17:33:10|470.49|468.49|470.56|468.56|470.56|468.56|470.48|468.48|10
1605288800000|2020-11-13 17:33:20|470.54|468.54|470.42|468.42|470.56|468.56|470.42|468.42|15
1605288810000|2020-11-13 17:33:30|470.41|468.41|470.42|468.42|470.44|468.44|470.38|468.38|27
1605288820000|2020-11-13 17:33:40|470.43|468.43|470.48|468.48|470.52|468.52|470.42|468.42|23
1605288830000|2020-11-13 17:33:50|470.47|468.47|470.47|468.47|470.47|468.47|470.45|468.45|9
1605288840000|2020-11-13 17:34:00|470.49|468.49|470.47|468.47|470.49|468.49|470.46|468.46|8
1605288850000|2020-11-13 17:34:10|470.44|468.44|470.51|468.51|470.51|468.51|470.44|468.44|10
1605288860000|2020-11-13 17:34:20|470.49|468.49|470.34|468.34|470.49|468.49|470.34|468.34|15
1605288870000|2020-11-13 17:34:30|470.26|468.26|470.25|468.25|470.33|468.33|470.23|468.23|10
1605288880000|2020-11-13 17:34:40|470.26|468.26|470.31|468.31|470.33|468.33|470.24|468.24|14
1605288890000|2020-11-13 17:34:50|470.34|468.34|470.23|468.23|470.4|468.4|470.23|468.23|21
1605288900000|2020-11-13 17:35:00|470.26|468.26|470.37|468.37|470.37|468.37|470.25|468.25|8
1605288910000|2020-11-13 17:35:10|470.33|468.33|470.52|468.52|470.59|468.59|470.33|468.33|29
1605288920000|2020-11-13 17:35:20|470.55|468.55|470.48|468.48|470.59|468.59|470.36|468.36|23
1605288930000|2020-11-13 17:35:30|470.45|468.45|470.38|468.38|470.46|468.46|470.36|468.36|20
1605288940000|2020-11-13 17:35:40|470.3|468.3|470.3|468.3|470.36|468.36|470.22|468.22|25
1605288950000|2020-11-13 17:35:50|470.29|468.29|470.43|468.43|470.55|468.55|470.29|468.29|33
1605288960000|2020-11-13 17:36:00|470.47|468.47|470.58|468.58|470.58|468.58|470.45|468.45|30
1605288970000|2020-11-13 17:36:10|470.6|468.6|470.49|468.49|470.72|468.72|470.49|468.49|26
1605288980000|2020-11-13 17:36:20|470.48|468.48|470.46|468.46|470.5|468.5|470.32|468.32|29
1605288990000|2020-11-13 17:36:30|470.47|468.47|470.44|468.44|470.5|468.5|470.38|468.38|25
1605289000000|2020-11-13 17:36:40|470.43|468.43|470.34|468.34|470.45|468.45|470.32|468.32|23
1605289010000|2020-11-13 17:36:50|470.33|468.33|470.28|468.28|470.34|468.34|470.26|468.26|18
1605289020000|2020-11-13 17:37:00|470.3|468.3|470.31|468.31|470.37|468.37|470.28|468.28|22
1605289030000|2020-11-13 17:37:10|470.3|468.3|470.5|468.5|470.5|468.5|470.3|468.3|20
1605289040000|2020-11-13 17:37:20|470.53|468.53|470.54|468.54|470.54|468.54|470.51|468.51|8
1605289050000|2020-11-13 17:37:30|470.52|468.52|470.58|468.58|470.59|468.59|470.52|468.52|6
1605289060000|2020-11-13 17:37:40|470.57|468.57|470.72|468.72|470.72|468.72|470.53|468.53|13
1605289070000|2020-11-13 17:37:50|470.73|468.73|470.76|468.76|470.76|468.76|470.71|468.71|24
1605289080000|2020-11-13 17:38:00|470.77|468.77|470.89|468.89|470.93|468.93|470.77|468.77|13
1605289090000|2020-11-13 17:38:10|470.91|468.91|471.12|469.12|471.16|469.16|470.9|468.9|19
1605289100000|2020-11-13 17:38:20|471.14|469.14|471.09|469.09|471.14|469.14|470.99|468.99|25
1605289110000|2020-11-13 17:38:30|471.07|469.07|471.03|469.03|471.09|469.09|471.02|469.02|21
1605289120000|2020-11-13 17:38:40|471.05|469.05|470.9|468.9|471.05|469.05|470.89|468.89|17
1605289130000|2020-11-13 17:38:50|470.87|468.87|470.84|468.84|470.87|468.87|470.82|468.82|12
1605289140000|2020-11-13 17:39:00|470.86|468.86|470.83|468.83|470.86|468.86|470.82|468.82|9
1605289150000|2020-11-13 17:39:10|470.82|468.82|470.83|468.83|470.84|468.84|470.79|468.79|19
1605289160000|2020-11-13 17:39:20|470.82|468.82|471.08|469.08|471.08|469.08|470.82|468.82|17
1605289170000|2020-11-13 17:39:30|471.1|469.1|471.24|469.24|471.28|469.28|471.04|469.04|30
1605289180000|2020-11-13 17:39:40|471.23|469.23|471.2|469.2|471.24|469.24|471.18|469.18|16
1605289190000|2020-11-13 17:39:50|471.23|469.23|471.22|469.22|471.24|469.24|471.19|469.19|15
1605289200000|2020-11-13 17:40:00|471.21|469.21|471.19|469.19|471.25|469.25|471.16|469.16|18
1605289210000|2020-11-13 17:40:10|471.17|469.17|471.21|469.21|471.23|469.23|471.17|469.17|23
1605289220000|2020-11-13 17:40:20|471.19|469.19|471.28|469.28|471.32|469.32|471.19|469.19|21
1605289230000|2020-11-13 17:40:30|471.3|469.3|471.15|469.15|471.3|469.3|471.15|469.15|18
1605289240000|2020-11-13 17:40:40|471.14|469.14|471.02|469.02|471.15|469.15|470.95|468.95|20
1605289250000|2020-11-13 17:40:50|471.04|469.04|471.34|469.34|471.34|469.34|471|469|27
1605289260000|2020-11-13 17:41:00|471.32|469.32|471.3|469.3|471.36|469.36|471.28|469.28|11
1605289270000|2020-11-13 17:41:10|471.31|469.31|471.55|469.55|471.59|469.59|471.31|469.31|15
1605289280000|2020-11-13 17:41:20|471.53|469.53|471.72|469.72|471.72|469.72|471.53|469.53|10
1605289290000|2020-11-13 17:41:30|471.73|469.73|471.91|469.91|471.93|469.93|471.68|469.68|22
1605289300000|2020-11-13 17:41:40|471.93|469.93|471.63|469.63|471.93|469.93|471.61|469.61|22
1605289310000|2020-11-13 17:41:50|471.62|469.62|471.68|469.68|471.71|469.71|471.61|469.61|13
1605289320000|2020-11-13 17:42:00|471.69|469.69|471.69|469.69|471.7|469.7|471.63|469.63|22
1605289330000|2020-11-13 17:42:10|471.67|469.67|471.58|469.58|471.67|469.67|471.55|469.55|16
1605289340000|2020-11-13 17:42:20|471.56|469.56|471.53|469.53|471.59|469.59|471.53|469.53|13
1605289350000|2020-11-13 17:42:30|471.52|469.52|471.55|469.55|471.56|469.56|471.52|469.52|4
1605289360000|2020-11-13 17:42:40|471.57|469.57|471.61|469.61|471.73|469.73|471.57|469.57|23
1605289370000|2020-11-13 17:42:50|471.6|469.6|471.65|469.65|471.66|469.66|471.6|469.6|16
1605289380000|2020-11-13 17:43:00|471.64|469.64|471.67|469.67|471.67|469.67|471.61|469.61|8
1605289390000|2020-11-13 17:43:10|471.68|469.68|471.66|469.66|471.68|469.68|471.64|469.64|9
1605289400000|2020-11-13 17:43:20|471.65|469.65|471.64|469.64|471.67|469.67|471.64|469.64|8
1605289410000|2020-11-13 17:43:30|471.65|469.65|471.66|469.66|471.66|469.66|471.65|469.65|4
1605289420000|2020-11-13 17:43:40|471.65|469.65|471.55|469.55|471.68|469.68|471.53|469.53|16
1605289430000|2020-11-13 17:43:50|471.54|469.54|471.5|469.5|471.55|469.55|471.48|469.48|12
1605289440000|2020-11-13 17:44:00|471.49|469.49|471.46|469.46|471.5|469.5|471.46|469.46|13
1605289450000|2020-11-13 17:44:10|471.44|469.44|471.19|469.19|471.44|469.44|471.17|469.17|17
1605289460000|2020-11-13 17:44:20|471.2|469.2|471.43|469.43|471.43|469.43|471.19|469.19|8
1605289470000|2020-11-13 17:44:30|471.44|469.44|471.59|469.59|471.59|469.59|471.38|469.38|21
1605289480000|2020-11-13 17:44:40|471.61|469.61|471.71|469.71|471.79|469.79|471.6|469.6|14
1605289490000|2020-11-13 17:44:50|471.72|469.72|471.74|469.74|471.75|469.75|471.69|469.69|19
1605289500000|2020-11-13 17:45:00|471.73|469.73|472.07|470.07|472.14|470.14|471.73|469.73|24
1605289510000|2020-11-13 17:45:10|472.13|470.13|472.11|470.11|472.21|470.21|472.05|470.05|27
1605289520000|2020-11-13 17:45:20|472.22|470.22|472.36|470.36|472.36|470.36|472.17|470.17|27
1605289530000|2020-11-13 17:45:30|472.33|470.33|472.27|470.27|472.44|470.44|472.23|470.23|28
1605289540000|2020-11-13 17:45:40|472.25|470.25|472.33|470.33|472.41|470.41|472.22|470.22|24
1605289550000|2020-11-13 17:45:50|472.32|470.32|472.32|470.32|472.33|470.33|472.32|470.32|3
1605289560000|2020-11-13 17:46:00|472.33|470.33|472.29|470.29|472.33|470.33|472.29|470.29|6
1605289570000|2020-11-13 17:46:10|472.31|470.31|472.3|470.3|472.31|470.31|472.3|470.3|6
1605289580000|2020-11-13 17:46:20|472.31|470.31|472.3|470.3|472.31|470.31|472.3|470.3|4
1605289590000|2020-11-13 17:46:30|472.29|470.29|472.16|470.16|472.29|470.29|472.16|470.16|13
1605289600000|2020-11-13 17:46:40|472.15|470.15|472.11|470.11|472.15|470.15|472.04|470.04|15
1605289610000|2020-11-13 17:46:50|472.1|470.1|471.87|469.87|472.1|470.1|471.76|469.76|25
1605289620000|2020-11-13 17:47:00|471.89|469.89|471.88|469.88|471.89|469.89|471.88|469.88|2
1605289630000|2020-11-13 17:47:10|471.85|469.85|471.85|469.85|471.85|469.85|471.82|469.82|7
1605289640000|2020-11-13 17:47:20|471.84|469.84|471.74|469.74|471.85|469.85|471.74|469.74|9
1605289650000|2020-11-13 17:47:30|471.73|469.73|471.84|469.84|471.86|469.86|471.71|469.71|18
1605289660000|2020-11-13 17:47:40|471.86|469.86|471.92|469.92|471.95|469.95|471.83|469.83|9
1605289670000|2020-11-13 17:47:50|471.91|469.91|471.89|469.89|471.91|469.91|471.85|469.85|3
1605289680000|2020-11-13 17:48:00|471.85|469.85|471.78|469.78|471.85|469.85|471.75|469.75|14
1605289690000|2020-11-13 17:48:10|471.79|469.79|471.78|469.78|471.79|469.79|471.78|469.78|2
1605289700000|2020-11-13 17:48:20|471.77|469.77|471.79|469.79|471.86|469.86|471.76|469.76|16
1605289710000|2020-11-13 17:48:30|471.81|469.81|471.81|469.81|471.81|469.81|471.78|469.78|12
1605289720000|2020-11-13 17:48:40|471.78|469.78|471.78|469.78|471.81|469.81|471.78|469.78|7
1605289730000|2020-11-13 17:48:50|471.79|469.79|471.8|469.8|471.8|469.8|471.79|469.79|2
1605289750000|2020-11-13 17:49:10|471.86|469.86|472.13|470.13|472.13|470.13|471.86|469.86|14
1605289760000|2020-11-13 17:49:20|472.14|470.14|472.12|470.12|472.18|470.18|472.12|470.12|11
1605289770000|2020-11-13 17:49:30|472.09|470.09|471.94|469.94|472.09|470.09|471.89|469.89|20
1605289780000|2020-11-13 17:49:40|471.95|469.95|472|470|472.02|470.02|471.94|469.94|16
1605289790000|2020-11-13 17:49:50|471.98|469.98|471.92|469.92|472|470|471.87|469.87|18
1605289800000|2020-11-13 17:50:00|471.89|469.89|471.98|469.98|471.98|469.98|471.89|469.89|11
1605289810000|2020-11-13 17:50:10|472.01|470.01|472.05|470.05|472.14|470.14|472.01|470.01|20
1605289820000|2020-11-13 17:50:20|472.06|470.06|472.06|470.06|472.11|470.11|472.02|470.02|24
1605289830000|2020-11-13 17:50:30|472.03|470.03|471.98|469.98|472.03|470.03|471.97|469.97|15
1605289840000|2020-11-13 17:50:40|471.97|469.97|472.02|470.02|472.03|470.03|471.96|469.96|9
1605289850000|2020-11-13 17:50:50|472.05|470.05|472.05|470.05|472.07|470.07|472.02|470.02|8
1605289860000|2020-11-13 17:51:00|472.07|470.07|472.07|470.07|472.07|470.07|472.05|470.05|3
1605289880000|2020-11-13 17:51:20|472.09|470.09|472.12|470.12|472.14|470.14|472.09|470.09|5
1605289890000|2020-11-13 17:51:30|472.08|470.08|472.06|470.06|472.1|470.1|472.06|470.06|11
1605289900000|2020-11-13 17:51:40|472.02|470.02|472.03|470.03|472.06|470.06|472.02|470.02|3
1605289910000|2020-11-13 17:51:50|472.02|470.02|471.94|469.94|472.03|470.03|471.9|469.9|16
1605289920000|2020-11-13 17:52:00|471.88|469.88|471.93|469.93|471.93|469.93|471.88|469.88|13
1605289930000|2020-11-13 17:52:10|471.99|469.99|471.9|469.9|471.99|469.99|471.87|469.87|17
1605289940000|2020-11-13 17:52:20|471.86|469.86|471.78|469.78|471.88|469.88|471.76|469.76|25
1605289950000|2020-11-13 17:52:30|471.86|469.86|472.01|470.01|472.07|470.07|471.77|469.77|25
1605289960000|2020-11-13 17:52:40|472.02|470.02|471.99|469.99|472.1|470.1|471.98|469.98|21
1605289970000|2020-11-13 17:52:50|471.95|469.95|471.95|469.95|471.95|469.95|471.9|469.9|22
1605289980000|2020-11-13 17:53:00|471.93|469.93|471.92|469.92|471.95|469.95|471.92|469.92|8
1605289990000|2020-11-13 17:53:10|471.9|469.9|471.93|469.93|471.94|469.94|471.89|469.89|16
1605290000000|2020-11-13 17:53:20|471.89|469.89|471.9|469.9|471.94|469.94|471.85|469.85|15
1605290010000|2020-11-13 17:53:30|471.93|469.93|471.83|469.83|471.94|469.94|471.83|469.83|12
1605290020000|2020-11-13 17:53:40|471.81|469.81|471.78|469.78|471.92|469.92|471.74|469.74|16
1605290030000|2020-11-13 17:53:50|471.79|469.79|472|470|472|470|471.79|469.79|20
1605290040000|2020-11-13 17:54:00|471.98|469.98|472.03|470.03|472.03|470.03|471.98|469.98|9
1605290050000|2020-11-13 17:54:10|472|470|472.14|470.14|472.15|470.15|472|470|13
1605290060000|2020-11-13 17:54:20|472.15|470.15|472.23|470.23|472.25|470.25|472.15|470.15|13
1605290070000|2020-11-13 17:54:30|472.22|470.22|472.17|470.17|472.24|470.24|472.14|470.14|19
1605290080000|2020-11-13 17:54:40|472.22|470.22|472.21|470.21|472.22|470.22|472.2|470.2|5
1605290090000|2020-11-13 17:54:50|472.22|470.22|472.3|470.3|472.32|470.32|472.21|470.21|13
1605290100000|2020-11-13 17:55:00|472.29|470.29|472.32|470.32|472.32|470.32|472.23|470.23|15
1605290110000|2020-11-13 17:55:10|472.34|470.34|472.34|470.34|472.34|470.34|472.28|470.28|16
1605290120000|2020-11-13 17:55:20|472.33|470.33|472.3|470.3|472.36|470.36|472.3|470.3|17
1605290130000|2020-11-13 17:55:30|472.29|470.29|472.26|470.26|472.29|470.29|472.19|470.19|16
1605290140000|2020-11-13 17:55:40|472.27|470.27|472.38|470.38|472.39|470.39|472.25|470.25|15
1605290150000|2020-11-13 17:55:50|472.39|470.39|472.33|470.33|472.46|470.46|472.33|470.33|15
1605290160000|2020-11-13 17:56:00|472.34|470.34|472.35|470.35|472.36|470.36|472.33|470.33|12
1605290170000|2020-11-13 17:56:10|472.34|470.34|472.37|470.37|472.4|470.4|472.32|470.32|9
1605290180000|2020-11-13 17:56:20|472.4|470.4|472.43|470.43|472.44|470.44|472.4|470.4|10
1605290190000|2020-11-13 17:56:30|472.4|470.4|472.4|470.4|472.42|470.42|472.4|470.4|3
1605290200000|2020-11-13 17:56:40|472.42|470.42|472.38|470.38|472.42|470.42|472.38|470.38|3
1605290210000|2020-11-13 17:56:50|472.4|470.4|472.38|470.38|472.4|470.4|472.38|470.38|2
1605290220000|2020-11-13 17:57:00|472.36|470.36|472.33|470.33|472.36|470.36|472.32|470.32|6
1605290230000|2020-11-13 17:57:10|472.32|470.32|472.32|470.32|472.33|470.33|472.32|470.32|7
1605290240000|2020-11-13 17:57:20|472.33|470.33|472.4|470.4|472.42|470.42|472.33|470.33|11
1605290250000|2020-11-13 17:57:30|472.42|470.42|472.44|470.44|472.44|470.44|472.41|470.41|7
1605290260000|2020-11-13 17:57:40|472.41|470.41|472.5|470.5|472.5|470.5|472.41|470.41|5
1605290270000|2020-11-13 17:57:50|472.49|470.49|472.48|470.48|472.49|470.49|472.48|470.48|2
1605290280000|2020-11-13 17:58:00|472.49|470.49|472.46|470.46|472.52|470.52|472.46|470.46|9
1605290290000|2020-11-13 17:58:10|472.52|470.52|472.44|470.44|472.52|470.52|472.4|470.4|16
1605290300000|2020-11-13 17:58:20|472.47|470.47|472.5|470.5|472.55|470.55|472.45|470.45|11
1605290310000|2020-11-13 17:58:30|472.48|470.48|472.54|470.54|472.55|470.55|472.45|470.45|15
1605290320000|2020-11-13 17:58:40|472.55|470.55|472.6|470.6|472.61|470.61|472.55|470.55|7
1605290330000|2020-11-13 17:58:50|472.59|470.59|472.6|470.6|472.6|470.6|472.59|470.59|2
1605290340000|2020-11-13 17:59:00|472.59|470.59|472.58|470.58|472.61|470.61|472.58|470.58|10
1605290350000|2020-11-13 17:59:10|472.57|470.57|472.59|470.59|472.6|470.6|472.56|470.56|9
1605290360000|2020-11-13 17:59:20|472.56|470.56|472.56|470.56|472.6|470.6|472.55|470.55|8
1605290370000|2020-11-13 17:59:30|472.57|470.57|472.62|470.62|472.62|470.62|472.56|470.56|3
1605290380000|2020-11-13 17:59:40|472.61|470.61|472.65|470.65|472.68|470.68|472.61|470.61|6
1605290390000|2020-11-13 17:59:50|472.68|470.68|472.79|470.79|472.85|470.85|472.65|470.65|18
1605290400000|2020-11-13 18:00:00|472.83|470.83|472.9|470.9|472.92|470.92|472.72|470.72|21
1605290410000|2020-11-13 18:00:10|472.91|470.91|472.75|470.75|472.91|470.91|472.72|470.72|19
1605290420000|2020-11-13 18:00:20|472.74|470.74|472.71|470.71|472.82|470.82|472.69|470.69|17
1605290430000|2020-11-13 18:00:30|472.72|470.72|472.82|470.82|472.82|470.82|472.72|470.72|15
1605290440000|2020-11-13 18:00:40|472.86|470.86|472.81|470.81|472.86|470.86|472.75|470.75|15
1605290450000|2020-11-13 18:00:50|472.8|470.8|472.8|470.8|472.83|470.83|472.75|470.75|16
1605290460000|2020-11-13 18:01:00|472.78|470.78|472.77|470.77|472.82|470.82|472.77|470.77|7
1605290470000|2020-11-13 18:01:10|472.73|470.73|472.76|470.76|472.78|470.78|472.73|470.73|13
1605290480000|2020-11-13 18:01:20|472.73|470.73|472.76|470.76|472.76|470.76|472.73|470.73|8
1605290490000|2020-11-13 18:01:30|472.73|470.73|472.69|470.69|472.74|470.74|472.68|470.68|8
1605290500000|2020-11-13 18:01:40|472.67|470.67|472.73|470.73|472.73|470.73|472.67|470.67|10
1605290510000|2020-11-13 18:01:50|472.68|470.68|472.65|470.65|472.73|470.73|472.65|470.65|10
1605290520000|2020-11-13 18:02:00|472.63|470.63|472.61|470.61|472.68|470.68|472.61|470.61|17
1605290530000|2020-11-13 18:02:10|472.63|470.63|472.61|470.61|472.65|470.65|472.57|470.57|8
1605290540000|2020-11-13 18:02:20|472.6|470.6|472.58|470.58|472.6|470.6|472.58|470.58|2
1605290550000|2020-11-13 18:02:30|472.61|470.61|472.65|470.65|472.65|470.65|472.58|470.58|6
1605290560000|2020-11-13 18:02:40|472.64|470.64|472.8|470.8|472.8|470.8|472.64|470.64|8
1605290570000|2020-11-13 18:02:50|472.79|470.79|472.72|470.72|472.82|470.82|472.68|470.68|17
1605290580000|2020-11-13 18:03:00|472.71|470.71|472.62|470.62|472.73|470.73|472.62|470.62|15
1605290590000|2020-11-13 18:03:10|472.64|470.64|472.58|470.58|472.64|470.64|472.58|470.58|10
1605290610000|2020-11-13 18:03:30|472.57|470.57|472.53|470.53|472.57|470.57|472.53|470.53|7
1605290620000|2020-11-13 18:03:40|472.54|470.54|472.52|470.52|472.54|470.54|472.52|470.52|3
1605290630000|2020-11-13 18:03:50|472.49|470.49|472.49|470.49|472.49|470.49|472.49|470.49|1
1605290640000|2020-11-13 18:04:00|472.45|470.45|472.35|470.35|472.45|470.45|472.34|470.34|9
1605290650000|2020-11-13 18:04:10|472.34|470.34|472.12|470.12|472.34|470.34|472.12|470.12|19
1605290660000|2020-11-13 18:04:20|472.13|470.13|472.29|470.29|472.31|470.31|472.12|470.12|16
1605290670000|2020-11-13 18:04:30|472.26|470.26|472.25|470.25|472.3|470.3|472.24|470.24|18
1605290680000|2020-11-13 18:04:40|472.23|470.23|472.23|470.23|472.23|470.23|472.22|470.22|5
1605290700000|2020-11-13 18:05:00|472.22|470.22|472.28|470.28|472.28|470.28|472.22|470.22|10
1605290710000|2020-11-13 18:05:10|472.27|470.27|472.2|470.2|472.28|470.28|472.2|470.2|12
1605290720000|2020-11-13 18:05:20|472.19|470.19|472.19|470.19|472.21|470.21|472.19|470.19|5
1605290730000|2020-11-13 18:05:30|472.18|470.18|472.28|470.28|472.3|470.3|472.17|470.17|16
1605290740000|2020-11-13 18:05:40|472.3|470.3|472.31|470.31|472.32|470.32|472.29|470.29|8
1605290750000|2020-11-13 18:05:50|472.29|470.29|472.28|470.28|472.31|470.31|472.2|470.2|18
1605290760000|2020-11-13 18:06:00|472.29|470.29|472.53|470.53|472.53|470.53|472.24|470.24|23
1605290770000|2020-11-13 18:06:10|472.5|470.5|472.7|470.7|472.7|470.7|472.5|470.5|23
1605290780000|2020-11-13 18:06:20|472.71|470.71|472.92|470.92|472.92|470.92|472.69|470.69|20
1605290790000|2020-11-13 18:06:30|472.94|470.94|472.95|470.95|472.97|470.97|472.92|470.92|6
1605290800000|2020-11-13 18:06:40|472.96|470.96|473.02|471.02|473.05|471.05|472.96|470.96|12
1605290810000|2020-11-13 18:06:50|473|471|473.22|471.22|473.22|471.22|472.99|470.99|24
1605290820000|2020-11-13 18:07:00|473.15|471.15|473.08|471.08|473.28|471.28|473.08|471.08|27
1605290830000|2020-11-13 18:07:10|473.07|471.07|473.09|471.09|473.13|471.13|473.06|471.06|17
1605290840000|2020-11-13 18:07:20|473.08|471.08|473.18|471.18|473.2|471.2|473.08|471.08|14
1605290850000|2020-11-13 18:07:30|473.2|471.2|473.35|471.35|473.35|471.35|473.2|471.2|17
1605290860000|2020-11-13 18:07:40|473.36|471.36|473.36|471.36|473.37|471.37|473.35|471.35|11
1605290870000|2020-11-13 18:07:50|473.37|471.37|473.34|471.34|473.37|471.37|473.34|471.34|14
1605290880000|2020-11-13 18:08:00|473.31|471.31|473.17|471.17|473.31|471.31|473.17|471.17|11
1605290890000|2020-11-13 18:08:10|473.18|471.18|473.12|471.12|473.18|471.18|473.06|471.06|27
1605290900000|2020-11-13 18:08:20|473.09|471.09|473.08|471.08|473.09|471.09|473.05|471.05|5
1605290910000|2020-11-13 18:08:30|473.09|471.09|473.2|471.2|473.22|471.22|473.09|471.09|15
1605290920000|2020-11-13 18:08:40|473.21|471.21|473.31|471.31|473.34|471.34|473.13|471.13|14
1605290930000|2020-11-13 18:08:50|473.29|471.29|473.13|471.13|473.3|471.3|473.11|471.11|25
1605290940000|2020-11-13 18:09:00|473.11|471.11|473.13|471.13|473.15|471.15|473.1|471.1|14
1605290950000|2020-11-13 18:09:10|473.2|471.2|473.19|471.19|473.24|471.24|473.11|471.11|23
1605290960000|2020-11-13 18:09:20|473.18|471.18|473.18|471.18|473.22|471.22|473.1|471.1|23
1605290970000|2020-11-13 18:09:30|473.19|471.19|473.18|471.18|473.2|471.2|473.18|471.18|6
1605290980000|2020-11-13 18:09:40|473.17|471.17|473.17|471.17|473.19|471.19|473.15|471.15|11
1605290990000|2020-11-13 18:09:50|473.16|471.16|473.17|471.17|473.18|471.18|473.14|471.14|16
1605291000000|2020-11-13 18:10:00|473.15|471.15|473|471|473.15|471.15|472.96|470.96|17
1605291010000|2020-11-13 18:10:10|472.99|470.99|472.94|470.94|473|471|472.94|470.94|9
1605291020000|2020-11-13 18:10:20|472.92|470.92|473.1|471.1|473.1|471.1|472.81|470.81|24
1605291030000|2020-11-13 18:10:30|473.11|471.11|473.21|471.21|473.26|471.26|473.09|471.09|12
1605291040000|2020-11-13 18:10:40|473.2|471.2|473.19|471.19|473.2|471.2|473.15|471.15|11
1605291050000|2020-11-13 18:10:50|473.17|471.17|473.11|471.11|473.17|471.17|473.08|471.08|17
1605291060000|2020-11-13 18:11:00|473.12|471.12|473.01|471.01|473.13|471.13|472.92|470.92|21
1605291070000|2020-11-13 18:11:10|472.96|470.96|473.05|471.05|473.07|471.07|472.9|470.9|25
1605291080000|2020-11-13 18:11:20|473.07|471.07|473.12|471.12|473.14|471.14|473.05|471.05|12
1605291090000|2020-11-13 18:11:30|473.08|471.08|472.94|470.94|473.08|471.08|472.94|470.94|19
1605291100000|2020-11-13 18:11:40|472.96|470.96|472.93|470.93|473|471|472.91|470.91|14
1605291110000|2020-11-13 18:11:50|472.98|470.98|472.93|470.93|472.98|470.98|472.9|470.9|14
1605291120000|2020-11-13 18:12:00|472.98|470.98|472.79|470.79|472.99|470.99|472.79|470.79|24
1605291130000|2020-11-13 18:12:10|472.8|470.8|472.69|470.69|472.8|470.8|472.69|470.69|22
1605291140000|2020-11-13 18:12:20|472.71|470.71|472.67|470.67|472.71|470.71|472.67|470.67|13
1605291150000|2020-11-13 18:12:30|472.68|470.68|472.67|470.67|472.71|470.71|472.67|470.67|5
1605291160000|2020-11-13 18:12:40|472.68|470.68|472.69|470.69|472.73|470.73|472.66|470.66|14
1605291170000|2020-11-13 18:12:50|472.7|470.7|472.66|470.66|472.7|470.7|472.66|470.66|5
1605291180000|2020-11-13 18:13:00|472.67|470.67|473.06|471.06|473.06|471.06|472.67|470.67|14
1605291190000|2020-11-13 18:13:10|473.1|471.1|473.09|471.09|473.1|471.1|473.08|471.08|5
1605291200000|2020-11-13 18:13:20|473.15|471.15|473.12|471.12|473.15|471.15|473.09|471.09|4
1605291210000|2020-11-13 18:13:30|473.13|471.13|473.12|471.12|473.14|471.14|473.11|471.11|12
1605291220000|2020-11-13 18:13:40|473.13|471.13|472.98|470.98|473.13|471.13|472.98|470.98|20
1605291230000|2020-11-13 18:13:50|472.96|470.96|472.82|470.82|472.96|470.96|472.82|470.82|14
1605291240000|2020-11-13 18:14:00|472.85|470.85|472.82|470.82|472.86|470.86|472.81|470.81|6
1605291250000|2020-11-13 18:14:10|472.81|470.81|472.84|470.84|472.84|470.84|472.81|470.81|8
1605291260000|2020-11-13 18:14:20|472.83|470.83|472.84|470.84|472.85|470.85|472.81|470.81|8
1605291270000|2020-11-13 18:14:30|472.9|470.9|472.93|470.93|472.93|470.93|472.9|470.9|16
1605291280000|2020-11-13 18:14:40|472.92|470.92|472.91|470.91|472.93|470.93|472.83|470.83|19
1605291290000|2020-11-13 18:14:50|472.9|470.9|472.93|470.93|472.94|470.94|472.9|470.9|20
1605291300000|2020-11-13 18:15:00|472.91|470.91|472.95|470.95|472.95|470.95|472.89|470.89|22
1605291310000|2020-11-13 18:15:10|472.94|470.94|473.19|471.19|473.2|471.2|472.94|470.94|22
1605291320000|2020-11-13 18:15:20|473.2|471.2|473.06|471.06|473.25|471.25|473.06|471.06|12
1605291330000|2020-11-13 18:15:30|473.07|471.07|473.23|471.23|473.25|471.25|473.04|471.04|25
1605291340000|2020-11-13 18:15:40|473.22|471.22|473.11|471.11|473.25|471.25|473.09|471.09|16
1605291350000|2020-11-13 18:15:50|473.1|471.1|472.91|470.91|473.1|471.1|472.89|470.89|17
1605291360000|2020-11-13 18:16:00|472.89|470.89|472.9|470.9|472.92|470.92|472.89|470.89|12
1605291370000|2020-11-13 18:16:10|472.94|470.94|472.94|470.94|472.95|470.95|472.89|470.89|10
1605291380000|2020-11-13 18:16:20|472.89|470.89|472.77|470.77|472.94|470.94|472.74|470.74|20
1605291390000|2020-11-13 18:16:30|472.8|470.8|473.15|471.15|473.16|471.16|472.8|470.8|21
1605291400000|2020-11-13 18:16:40|473.11|471.11|473.1|471.1|473.18|471.18|473.1|471.1|20
1605291410000|2020-11-13 18:16:50|473.11|471.11|472.93|470.93|473.2|471.2|472.89|470.89|30
1605291420000|2020-11-13 18:17:00|472.92|470.92|472.83|470.83|472.94|470.94|472.83|470.83|22
1605291430000|2020-11-13 18:17:10|472.82|470.82|472.82|470.82|472.83|470.83|472.81|470.81|15
1605291440000|2020-11-13 18:17:20|472.83|470.83|472.82|470.82|472.84|470.84|472.82|470.82|5
1605291450000|2020-11-13 18:17:30|472.83|470.83|473|471|473.02|471.02|472.79|470.79|17
1605291460000|2020-11-13 18:17:40|473.02|471.02|472.95|470.95|473.02|471.02|472.95|470.95|13
1605291470000|2020-11-13 18:17:50|472.97|470.97|473.02|471.02|473.02|471.02|472.96|470.96|20
1605291480000|2020-11-13 18:18:00|473|471|473.11|471.11|473.11|471.11|472.96|470.96|18
1605291490000|2020-11-13 18:18:10|473.12|471.12|473.07|471.07|473.15|471.15|473.05|471.05|10
1605291500000|2020-11-13 18:18:20|473.08|471.08|473.25|471.25|473.29|471.29|473.05|471.05|19
1605291510000|2020-11-13 18:18:30|473.23|471.23|473.18|471.18|473.26|471.26|473.18|471.18|16
1605291520000|2020-11-13 18:18:40|473.19|471.19|473.12|471.12|473.19|471.19|473.1|471.1|12
1605291530000|2020-11-13 18:18:50|473.16|471.16|473.14|471.14|473.16|471.16|473.11|471.11|7
1605291540000|2020-11-13 18:19:00|473.12|471.12|473.12|471.12|473.15|471.15|473.12|471.12|5
1605291550000|2020-11-13 18:19:10|473.14|471.14|473.23|471.23|473.25|471.25|473.14|471.14|16
1605291560000|2020-11-13 18:19:20|473.22|471.22|473.24|471.24|473.25|471.25|473.2|471.2|12
1605291570000|2020-11-13 18:19:30|473.25|471.25|473.23|471.23|473.25|471.25|473.23|471.23|10
1605291580000|2020-11-13 18:19:40|473.24|471.24|473.23|471.23|473.25|471.25|473.23|471.23|4
1605291590000|2020-11-13 18:19:50|473.19|471.19|473.21|471.21|473.24|471.24|473.19|471.19|8
1605291600000|2020-11-13 18:20:00|473.22|471.22|473.2|471.2|473.22|471.22|473.2|471.2|9
1605291610000|2020-11-13 18:20:10|473.22|471.22|473.24|471.24|473.25|471.25|473.22|471.22|10
1605291620000|2020-11-13 18:20:20|473.25|471.25|473.25|471.25|473.25|471.25|473.23|471.23|11
1605291630000|2020-11-13 18:20:30|473.24|471.24|473.24|471.24|473.25|471.25|473.24|471.24|5
1605291640000|2020-11-13 18:20:40|473.25|471.25|473.22|471.22|473.25|471.25|473.14|471.14|13
1605291650000|2020-11-13 18:20:50|473.21|471.21|473.13|471.13|473.21|471.21|473.12|471.12|14
1605291660000|2020-11-13 18:21:00|473.15|471.15|473.12|471.12|473.18|471.18|473.12|471.12|9
1605291670000|2020-11-13 18:21:10|473.14|471.14|473.04|471.04|473.15|471.15|473.02|471.02|22
1605291680000|2020-11-13 18:21:20|473.03|471.03|473.1|471.1|473.11|471.11|473.02|471.02|16
1605291690000|2020-11-13 18:21:30|473.11|471.11|473.07|471.07|473.11|471.11|473.01|471.01|13
1605291700000|2020-11-13 18:21:40|473.06|471.06|473.07|471.07|473.09|471.09|473.05|471.05|9
1605291710000|2020-11-13 18:21:50|473.09|471.09|472.95|470.95|473.09|471.09|472.93|470.93|18
1605291720000|2020-11-13 18:22:00|472.94|470.94|472.88|470.88|472.94|470.94|472.84|470.84|26
1605291730000|2020-11-13 18:22:10|472.89|470.89|472.88|470.88|472.95|470.95|472.87|470.87|17
1605291740000|2020-11-13 18:22:20|472.89|470.89|472.87|470.87|472.9|470.9|472.87|470.87|7
1605291750000|2020-11-13 18:22:30|472.9|470.9|472.85|470.85|472.9|470.9|472.81|470.81|23
1605291760000|2020-11-13 18:22:40|472.84|470.84|472.86|470.86|472.86|470.86|472.82|470.82|16
1605291770000|2020-11-13 18:22:50|472.89|470.89|472.89|470.89|472.9|470.9|472.88|470.88|9
1605291780000|2020-11-13 18:23:00|472.9|470.9|472.89|470.89|472.9|470.9|472.89|470.89|4
1605291790000|2020-11-13 18:23:10|472.9|470.9|472.91|470.91|472.92|470.92|472.9|470.9|8
1605291800000|2020-11-13 18:23:20|472.92|470.92|473.13|471.13|473.13|471.13|472.91|470.91|10
1605291810000|2020-11-13 18:23:30|473.09|471.09|473.27|471.27|473.27|471.27|473.09|471.09|19
1605291820000|2020-11-13 18:23:40|473.26|471.26|473.21|471.21|473.27|471.27|473.16|471.16|11
1605291830000|2020-11-13 18:23:50|473.17|471.17|473.1|471.1|473.23|471.23|473.08|471.08|23
1605291840000|2020-11-13 18:24:00|473.06|471.06|473.08|471.08|473.13|471.13|473.04|471.04|15
1605291850000|2020-11-13 18:24:10|473.09|471.09|473.04|471.04|473.1|471.1|473.02|471.02|14
1605291860000|2020-11-13 18:24:20|473.05|471.05|473.12|471.12|473.13|471.13|473.03|471.03|12
1605291870000|2020-11-13 18:24:30|473.13|471.13|473.1|471.1|473.14|471.14|473.08|471.08|14
1605291880000|2020-11-13 18:24:40|473.08|471.08|473.24|471.24|473.24|471.24|473.08|471.08|16
1605291890000|2020-11-13 18:24:50|473.26|471.26|473.24|471.24|473.26|471.26|473.19|471.19|17
1605291900000|2020-11-13 18:25:00|473.22|471.22|473.21|471.21|473.22|471.22|473.06|471.06|12
1605291910000|2020-11-13 18:25:10|473.17|471.17|473.19|471.19|473.19|471.19|473.15|471.15|11
1605291920000|2020-11-13 18:25:20|473.18|471.18|473.18|471.18|473.22|471.22|473.17|471.17|12
1605291930000|2020-11-13 18:25:30|473.19|471.19|473.18|471.18|473.2|471.2|473.17|471.17|13
1605291940000|2020-11-13 18:25:40|473.16|471.16|473.23|471.23|473.23|471.23|473.16|471.16|12
1605291960000|2020-11-13 18:26:00|473.32|471.32|473.32|471.32|473.32|471.32|473.32|471.32|1
1605291970000|2020-11-13 18:26:10|473.36|471.36|473.48|471.48|473.49|471.49|473.33|471.33|26
1605291980000|2020-11-13 18:26:20|473.46|471.46|473.55|471.55|473.59|471.59|473.45|471.45|25
1605291990000|2020-11-13 18:26:30|473.54|471.54|473.55|471.55|473.55|471.55|473.53|471.53|8
1605292000000|2020-11-13 18:26:40|473.53|471.53|473.51|471.51|473.54|471.54|473.51|471.51|13
1605292010000|2020-11-13 18:26:50|473.52|471.52|473.6|471.6|473.6|471.6|473.48|471.48|15
1605292020000|2020-11-13 18:27:00|473.59|471.59|473.54|471.54|473.59|471.59|473.54|471.54|14
1605292030000|2020-11-13 18:27:10|473.55|471.55|473.61|471.61|473.61|471.61|473.54|471.54|7
1605292040000|2020-11-13 18:27:20|473.6|471.6|473.57|471.57|473.64|471.64|473.57|471.57|11
1605292050000|2020-11-13 18:27:30|473.6|471.6|473.6|471.6|473.63|471.63|473.57|471.57|10
1605292060000|2020-11-13 18:27:40|473.61|471.61|473.64|471.64|473.65|471.65|473.6|471.6|15
1605292070000|2020-11-13 18:27:50|473.63|471.63|473.62|471.62|473.64|471.64|473.53|471.53|19
1605292080000|2020-11-13 18:28:00|473.61|471.61|473.56|471.56|473.62|471.62|473.56|471.56|18
1605292090000|2020-11-13 18:28:10|473.57|471.57|473.68|471.68|473.68|471.68|473.57|471.57|11
1605292100000|2020-11-13 18:28:20|473.7|471.7|473.68|471.68|473.7|471.7|473.68|471.68|2
1605292110000|2020-11-13 18:28:30|473.67|471.67|473.69|471.69|473.7|471.7|473.67|471.67|12
1605292120000|2020-11-13 18:28:40|473.75|471.75|473.74|471.74|473.75|471.75|473.67|471.67|15
1605292130000|2020-11-13 18:28:50|473.73|471.73|473.79|471.79|473.79|471.79|473.67|471.67|19
1605292140000|2020-11-13 18:29:00|473.8|471.8|473.81|471.81|473.81|471.81|473.78|471.78|6
1605292150000|2020-11-13 18:29:10|473.83|471.83|473.82|471.82|473.83|471.83|473.81|471.81|3
1605292160000|2020-11-13 18:29:20|473.81|471.81|473.8|471.8|473.85|471.85|473.8|471.8|11
1605292170000|2020-11-13 18:29:30|473.82|471.82|473.87|471.87|473.88|471.88|473.78|471.78|19
1605292180000|2020-11-13 18:29:40|473.86|471.86|473.86|471.86|473.88|471.88|473.85|471.85|12
1605292190000|2020-11-13 18:29:50|473.88|471.88|473.96|471.96|473.96|471.96|473.87|471.87|26
1605292200000|2020-11-13 18:30:00|473.94|471.94|473.89|471.89|474.01|472.01|473.86|471.86|17
1605292210000|2020-11-13 18:30:10|473.86|471.86|473.83|471.83|473.86|471.86|473.78|471.78|21
1605292220000|2020-11-13 18:30:20|473.82|471.82|473.85|471.85|473.86|471.86|473.81|471.81|12
1605292230000|2020-11-13 18:30:30|473.86|471.86|473.88|471.88|473.96|471.96|473.81|471.81|19
1605292240000|2020-11-13 18:30:40|473.87|471.87|473.87|471.87|473.89|471.89|473.87|471.87|15
1605292250000|2020-11-13 18:30:50|473.88|471.88|473.89|471.89|473.92|471.92|473.88|471.88|10
1605292260000|2020-11-13 18:31:00|473.9|471.9|473.85|471.85|473.9|471.9|473.83|471.83|8
1605292270000|2020-11-13 18:31:10|473.84|471.84|473.6|471.6|473.84|471.84|473.56|471.56|17
1605292280000|2020-11-13 18:31:20|473.61|471.61|473.62|471.62|473.62|471.62|473.59|471.59|10
1605292290000|2020-11-13 18:31:30|473.57|471.57|473.54|471.54|473.58|471.58|473.52|471.52|14
1605292300000|2020-11-13 18:31:40|473.52|471.52|473.33|471.33|473.54|471.54|473.18|471.18|22
1605292310000|2020-11-13 18:31:50|473.28|471.28|473.13|471.13|473.31|471.31|473.13|471.13|18
1605292320000|2020-11-13 18:32:00|473.12|471.12|473.12|471.12|473.16|471.16|473.09|471.09|16
1605292330000|2020-11-13 18:32:10|473.01|471.01|472.97|470.97|473.12|471.12|472.97|470.97|11
1605292340000|2020-11-13 18:32:20|472.95|470.95|472.92|470.92|472.95|470.95|472.89|470.89|18
1605292350000|2020-11-13 18:32:30|472.93|470.93|472.93|470.93|472.94|470.94|472.92|470.92|10
1605292360000|2020-11-13 18:32:40|472.88|470.88|472.59|470.59|472.88|470.88|472.58|470.58|24
1605292370000|2020-11-13 18:32:50|472.61|470.61|472.56|470.56|472.61|470.61|472.54|470.54|16
1605292380000|2020-11-13 18:33:00|472.51|470.51|472.48|470.48|472.52|470.52|472.44|470.44|18
1605292390000|2020-11-13 18:33:10|472.45|470.45|472.21|470.21|472.48|470.48|472.2|470.2|21
1605292400000|2020-11-13 18:33:20|472.18|470.18|472.05|470.05|472.18|470.18|472.02|470.02|21
1605292410000|2020-11-13 18:33:30|472.15|470.15|472.26|470.26|472.38|470.38|472.15|470.15|20
1605292420000|2020-11-13 18:33:40|472.24|470.24|472.23|470.23|472.27|470.27|472.21|470.21|18
1605292430000|2020-11-13 18:33:50|472.24|470.24|472.01|470.01|472.24|470.24|472.01|470.01|20
1605292440000|2020-11-13 18:34:00|471.97|469.97|472.14|470.14|472.21|470.21|471.96|469.96|24
1605292450000|2020-11-13 18:34:10|472.16|470.16|472.17|470.17|472.19|470.19|472.16|470.16|15
1605292460000|2020-11-13 18:34:20|472.19|470.19|472.32|470.32|472.32|470.32|472.19|470.19|13
1605292470000|2020-11-13 18:34:30|472.26|470.26|472.35|470.35|472.37|470.37|472.26|470.26|17
1605292480000|2020-11-13 18:34:40|472.37|470.37|472.47|470.47|472.49|470.49|472.34|470.34|15
1605292490000|2020-11-13 18:34:50|472.45|470.45|472.61|470.61|472.61|470.61|472.45|470.45|9
1605292500000|2020-11-13 18:35:00|472.57|470.57|472.58|470.58|472.59|470.59|472.51|470.51|14
1605292510000|2020-11-13 18:35:10|472.6|470.6|472.55|470.55|472.6|470.6|472.48|470.48|12
1605292520000|2020-11-13 18:35:20|472.58|470.58|472.6|470.6|472.6|470.6|472.56|470.56|16
1605292530000|2020-11-13 18:35:30|472.62|470.62|472.55|470.55|472.62|470.62|472.55|470.55|7
1605292540000|2020-11-13 18:35:40|472.57|470.57|472.54|470.54|472.61|470.61|472.54|470.54|18
1605292550000|2020-11-13 18:35:50|472.58|470.58|472.58|470.58|472.6|470.6|472.56|470.56|14
1605292560000|2020-11-13 18:36:00|472.57|470.57|472.44|470.44|472.57|470.57|472.4|470.4|14
1605292570000|2020-11-13 18:36:10|472.43|470.43|472.73|470.73|472.73|470.73|472.36|470.36|25
1605292580000|2020-11-13 18:36:20|472.75|470.75|472.82|470.82|472.84|470.84|472.73|470.73|23
1605292590000|2020-11-13 18:36:30|472.83|470.83|472.75|470.75|472.84|470.84|472.66|470.66|18
1605292600000|2020-11-13 18:36:40|472.69|470.69|472.76|470.76|472.77|470.77|472.67|470.67|19
1605292610000|2020-11-13 18:36:50|472.73|470.73|472.73|470.73|472.78|470.78|472.68|470.68|14
1605292620000|2020-11-13 18:37:00|472.74|470.74|472.74|470.74|472.75|470.75|472.67|470.67|13
1605292630000|2020-11-13 18:37:10|472.76|470.76|472.94|470.94|472.94|470.94|472.75|470.75|21
1605292640000|2020-11-13 18:37:20|472.95|470.95|472.88|470.88|472.95|470.95|472.87|470.87|21
1605292650000|2020-11-13 18:37:30|472.85|470.85|472.86|470.86|472.92|470.92|472.85|470.85|14
1605292660000|2020-11-13 18:37:40|472.89|470.89|472.59|470.59|472.89|470.89|472.58|470.58|14
1605292670000|2020-11-13 18:37:50|472.6|470.6|472.69|470.69|472.7|470.7|472.59|470.59|21
1605292680000|2020-11-13 18:38:00|472.68|470.68|472.69|470.69|472.69|470.69|472.68|470.68|4
1605292690000|2020-11-13 18:38:10|472.67|470.67|472.51|470.51|472.67|470.67|472.51|470.51|17
1605292700000|2020-11-13 18:38:20|472.43|470.43|472.37|470.37|472.44|470.44|472.37|470.37|24
1605292710000|2020-11-13 18:38:30|472.39|470.39|472.54|470.54|472.55|470.55|472.38|470.38|23
1605292720000|2020-11-13 18:38:40|472.55|470.55|472.56|470.56|472.64|470.64|472.55|470.55|27
1605292730000|2020-11-13 18:38:50|472.58|470.58|472.63|470.63|472.63|470.63|472.51|470.51|23
1605292740000|2020-11-13 18:39:00|472.64|470.64|472.66|470.66|472.72|470.72|472.62|470.62|25
1605292750000|2020-11-13 18:39:10|472.68|470.68|472.72|470.72|472.73|470.73|472.68|470.68|8
1605292760000|2020-11-13 18:39:20|472.73|470.73|472.77|470.77|472.77|470.77|472.73|470.73|4
1605292770000|2020-11-13 18:39:30|472.79|470.79|472.87|470.87|472.87|470.87|472.79|470.79|14
1605292780000|2020-11-13 18:39:40|472.93|470.93|473.06|471.06|473.11|471.11|472.93|470.93|21
1605292790000|2020-11-13 18:39:50|473.04|471.04|473.05|471.05|473.1|471.1|473|471|24
1605292800000|2020-11-13 18:40:00|473.04|471.04|472.91|470.91|473.06|471.06|472.91|470.91|20
1605292810000|2020-11-13 18:40:10|472.92|470.92|472.81|470.81|472.99|470.99|472.73|470.73|21
1605292820000|2020-11-13 18:40:20|472.74|470.74|472.89|470.89|472.9|470.9|472.72|470.72|16
1605292830000|2020-11-13 18:40:30|472.9|470.9|473|471|473.02|471.02|472.9|470.9|8
1605292840000|2020-11-13 18:40:40|472.96|470.96|473.01|471.01|473.04|471.04|472.96|470.96|8
1605292850000|2020-11-13 18:40:50|472.97|470.97|472.92|470.92|473.04|471.04|472.89|470.89|16
1605292860000|2020-11-13 18:41:00|472.9|470.9|472.7|470.7|472.91|470.91|472.7|470.7|24
1605292870000|2020-11-13 18:41:10|472.74|470.74|472.81|470.81|472.81|470.81|472.74|470.74|26
1605292880000|2020-11-13 18:41:20|472.79|470.79|472.71|470.71|472.83|470.83|472.71|470.71|22
1605292890000|2020-11-13 18:41:30|472.73|470.73|472.75|470.75|472.76|470.76|472.71|470.71|14
1605292900000|2020-11-13 18:41:40|472.59|470.59|472.51|470.51|472.6|470.6|472.49|470.49|11
1605292910000|2020-11-13 18:41:50|472.52|470.52|472.62|470.62|472.62|470.62|472.52|470.52|8
1605292920000|2020-11-13 18:42:00|472.63|470.63|472.57|470.57|472.63|470.63|472.55|470.55|14
1605292930000|2020-11-13 18:42:10|472.58|470.58|472.55|470.55|472.62|470.62|472.55|470.55|22
1605292940000|2020-11-13 18:42:20|472.56|470.56|472.6|470.6|472.61|470.61|472.56|470.56|12
1605292960000|2020-11-13 18:42:40|472.59|470.59|472.6|470.6|472.6|470.6|472.59|470.59|2
1605292970000|2020-11-13 18:42:50|472.59|470.59|472.59|470.59|472.59|470.59|472.57|470.57|6
1605292980000|2020-11-13 18:43:00|472.58|470.58|472.53|470.53|472.59|470.59|472.53|470.53|10
1605292990000|2020-11-13 18:43:10|472.5|470.5|472.51|470.51|472.52|470.52|472.5|470.5|6
1605293000000|2020-11-13 18:43:20|472.53|470.53|472.5|470.5|472.53|470.53|472.49|470.49|7
1605293010000|2020-11-13 18:43:30|472.52|470.52|472.5|470.5|472.52|470.52|472.46|470.46|23
1605293020000|2020-11-13 18:43:40|472.51|470.51|472.5|470.5|472.51|470.51|472.47|470.47|16
1605293030000|2020-11-13 18:43:50|472.52|470.52|472.39|470.39|472.52|470.52|472.31|470.31|25
1605293040000|2020-11-13 18:44:00|472.37|470.37|472.43|470.43|472.46|470.46|472.35|470.35|23
1605293050000|2020-11-13 18:44:10|472.46|470.46|472.54|470.54|472.55|470.55|472.35|470.35|26
1605293060000|2020-11-13 18:44:20|472.55|470.55|472.4|470.4|472.63|470.63|472.4|470.4|17
1605293070000|2020-11-13 18:44:30|472.39|470.39|472.44|470.44|472.46|470.46|472.39|470.39|11
1605293080000|2020-11-13 18:44:40|472.45|470.45|472.43|470.43|472.48|470.48|472.41|470.41|22
1605293090000|2020-11-13 18:44:50|472.44|470.44|472.51|470.51|472.52|470.52|472.41|470.41|24
1605293100000|2020-11-13 18:45:00|472.5|470.5|472.58|470.58|472.58|470.58|472.5|470.5|14
1605293110000|2020-11-13 18:45:10|472.59|470.59|472.79|470.79|472.79|470.79|472.58|470.58|25
1605293120000|2020-11-13 18:45:20|472.77|470.77|472.56|470.56|472.8|470.8|472.56|470.56|21
1605293130000|2020-11-13 18:45:30|472.57|470.57|472.55|470.55|472.59|470.59|472.54|470.54|15
1605293140000|2020-11-13 18:45:40|472.56|470.56|472.58|470.58|472.59|470.59|472.54|470.54|16
1605293150000|2020-11-13 18:45:50|472.59|470.59|472.58|470.58|472.63|470.63|472.54|470.54|18
1605293160000|2020-11-13 18:46:00|472.59|470.59|472.51|470.51|472.59|470.59|472.51|470.51|10
1605293170000|2020-11-13 18:46:10|472.55|470.55|472.61|470.61|472.63|470.63|472.55|470.55|12
1605293180000|2020-11-13 18:46:20|472.6|470.6|472.44|470.44|472.62|470.62|472.44|470.44|12
1605293190000|2020-11-13 18:46:30|472.5|470.5|472.36|470.36|472.5|470.5|472.35|470.35|26
1605293200000|2020-11-13 18:46:40|472.35|470.35|472.38|470.38|472.39|470.39|472.3|470.3|24
1605293210000|2020-11-13 18:46:50|472.37|470.37|472.59|470.59|472.6|470.6|472.37|470.37|21
1605293220000|2020-11-13 18:47:00|472.6|470.6|472.71|470.71|472.74|470.74|472.59|470.59|22
1605293230000|2020-11-13 18:47:10|472.75|470.75|472.78|470.78|472.8|470.8|472.7|470.7|11
1605293240000|2020-11-13 18:47:20|472.79|470.79|472.8|470.8|472.82|470.82|472.75|470.75|9
1605293250000|2020-11-13 18:47:30|472.79|470.79|472.7|470.7|472.8|470.8|472.7|470.7|11
1605293260000|2020-11-13 18:47:40|472.69|470.69|472.69|470.69|472.7|470.7|472.67|470.67|14
1605293270000|2020-11-13 18:47:50|472.67|470.67|472.68|470.68|472.69|470.69|472.65|470.65|8
1605293280000|2020-11-13 18:48:00|472.69|470.69|472.72|470.72|472.72|470.72|472.67|470.67|9
1605293290000|2020-11-13 18:48:10|472.75|470.75|472.76|470.76|472.78|470.78|472.72|470.72|14
1605293300000|2020-11-13 18:48:20|472.75|470.75|472.59|470.59|472.77|470.77|472.56|470.56|22
1605293310000|2020-11-13 18:48:30|472.57|470.57|472.7|470.7|472.71|470.71|472.57|470.57|26
1605293320000|2020-11-13 18:48:40|472.67|470.67|472.75|470.75|472.76|470.76|472.67|470.67|26
1605293330000|2020-11-13 18:48:50|472.74|470.74|472.74|470.74|472.78|470.78|472.73|470.73|17
1605293340000|2020-11-13 18:49:00|472.73|470.73|472.72|470.72|472.73|470.73|472.72|470.72|6
1605293350000|2020-11-13 18:49:10|472.71|470.71|472.7|470.7|472.71|470.71|472.7|470.7|4
1605293360000|2020-11-13 18:49:20|472.72|470.72|472.69|470.69|472.74|470.74|472.67|470.67|15
1605293370000|2020-11-13 18:49:30|472.67|470.67|472.67|470.67|472.68|470.68|472.66|470.66|9
1605293380000|2020-11-13 18:49:40|472.66|470.66|472.78|470.78|472.78|470.78|472.66|470.66|11
1605293390000|2020-11-13 18:49:50|472.8|470.8|472.79|470.79|472.82|470.82|472.76|470.76|17
1605293400000|2020-11-13 18:50:00|472.73|470.73|472.8|470.8|472.81|470.81|472.72|470.72|19
1605293410000|2020-11-13 18:50:10|472.81|470.81|472.79|470.79|472.84|470.84|472.78|470.78|26
1605293420000|2020-11-13 18:50:20|472.8|470.8|472.88|470.88|472.88|470.88|472.79|470.79|20
1605293430000|2020-11-13 18:50:30|472.87|470.87|472.99|470.99|472.99|470.99|472.87|470.87|12
1605293440000|2020-11-13 18:50:40|472.98|470.98|472.89|470.89|472.98|470.98|472.85|470.85|27
1605293450000|2020-11-13 18:50:50|472.88|470.88|472.9|470.9|472.95|470.95|472.88|470.88|31
1605293460000|2020-11-13 18:51:00|472.94|470.94|472.93|470.93|472.95|470.95|472.9|470.9|25
1605293470000|2020-11-13 18:51:10|472.92|470.92|472.91|470.91|472.94|470.94|472.9|470.9|23
1605293480000|2020-11-13 18:51:20|472.93|470.93|472.87|470.87|472.93|470.93|472.86|470.86|28
1605293490000|2020-11-13 18:51:30|472.88|470.88|472.71|470.71|472.89|470.89|472.66|470.66|22
1605293500000|2020-11-13 18:51:40|472.72|470.72|472.72|470.72|472.74|470.74|472.69|470.69|16
1605293510000|2020-11-13 18:51:50|472.69|470.69|472.78|470.78|472.82|470.82|472.69|470.69|21
1605293520000|2020-11-13 18:52:00|472.82|470.82|472.93|470.93|472.94|470.94|472.82|470.82|22
1605293530000|2020-11-13 18:52:10|472.92|470.92|472.93|470.93|472.94|470.94|472.91|470.91|24
1605293540000|2020-11-13 18:52:20|472.92|470.92|472.95|470.95|472.96|470.96|472.92|470.92|8
1605293550000|2020-11-13 18:52:30|472.94|470.94|472.97|470.97|472.97|470.97|472.94|470.94|5
1605293560000|2020-11-13 18:52:40|472.99|470.99|473.03|471.03|473.06|471.06|472.99|470.99|6
1605293570000|2020-11-13 18:52:50|473.02|471.02|473|471|473.03|471.03|473|471|9
1605293580000|2020-11-13 18:53:00|473.02|471.02|473.16|471.16|473.16|471.16|472.99|470.99|11
1605293600000|2020-11-13 18:53:20|473.21|471.21|473.25|471.25|473.25|471.25|473.19|471.19|6
1605293610000|2020-11-13 18:53:30|473.24|471.24|473.23|471.23|473.25|471.25|473.22|471.22|9
1605293620000|2020-11-13 18:53:40|473.22|471.22|473.23|471.23|473.23|471.23|473.22|471.22|2
1605293630000|2020-11-13 18:53:50|473.22|471.22|473.22|471.22|473.23|471.23|473.22|471.22|3
1605293640000|2020-11-13 18:54:00|473.16|471.16|473.05|471.05|473.16|471.16|473.03|471.03|11
1605293650000|2020-11-13 18:54:10|473.06|471.06|473.09|471.09|473.11|471.11|473.06|471.06|8
1605293660000|2020-11-13 18:54:20|473.11|471.11|473.18|471.18|473.18|471.18|473.11|471.11|3
1605293680000|2020-11-13 18:54:40|473.24|471.24|473.2|471.2|473.24|471.24|473.18|471.18|7
1605293690000|2020-11-13 18:54:50|473.18|471.18|473.2|471.2|473.2|471.2|473.18|471.18|2
1605293700000|2020-11-13 18:55:00|473.15|471.15|473.15|471.15|473.21|471.21|473.15|471.15|6
1605293710000|2020-11-13 18:55:10|473.2|471.2|473.2|471.2|473.2|471.2|473.15|471.15|7
1605293720000|2020-11-13 18:55:20|473.22|471.22|473.21|471.21|473.22|471.22|473.21|471.21|2
1605293730000|2020-11-13 18:55:30|473.23|471.23|473.25|471.25|473.25|471.25|473.22|471.22|12
1605293740000|2020-11-13 18:55:40|473.24|471.24|473.27|471.27|473.32|471.32|473.23|471.23|13
1605293750000|2020-11-13 18:55:50|473.26|471.26|473.28|471.28|473.28|471.28|473.22|471.22|8
1605293760000|2020-11-13 18:56:00|473.29|471.29|473.27|471.27|473.29|471.29|473.25|471.25|14
1605293770000|2020-11-13 18:56:10|473.25|471.25|473.05|471.05|473.25|471.25|473.05|471.05|10
1605293780000|2020-11-13 18:56:20|473.04|471.04|473.09|471.09|473.09|471.09|473.04|471.04|12
1605293790000|2020-11-13 18:56:30|473.07|471.07|473.07|471.07|473.08|471.08|473.07|471.07|3
1605293800000|2020-11-13 18:56:40|473.08|471.08|473.06|471.06|473.08|471.08|473.06|471.06|2
1605293810000|2020-11-13 18:56:50|473.03|471.03|473.03|471.03|473.04|471.04|473.03|471.03|3
1605293820000|2020-11-13 18:57:00|473.02|471.02|473.04|471.04|473.08|471.08|472.98|470.98|17
1605293830000|2020-11-13 18:57:10|473.02|471.02|472.97|470.97|473.04|471.04|472.92|470.92|13
1605293840000|2020-11-13 18:57:20|472.98|470.98|473.05|471.05|473.05|471.05|472.98|470.98|17
1605293850000|2020-11-13 18:57:30|472.96|470.96|472.95|470.95|472.98|470.98|472.92|470.92|16
1605293860000|2020-11-13 18:57:40|472.93|470.93|472.95|470.95|472.98|470.98|472.92|470.92|12
1605293870000|2020-11-13 18:57:50|472.96|470.96|472.96|470.96|472.97|470.97|472.95|470.95|13
1605293880000|2020-11-13 18:58:00|472.95|470.95|472.86|470.86|472.98|470.98|472.82|470.82|16
1605293890000|2020-11-13 18:58:10|472.87|470.87|473.09|471.09|473.09|471.09|472.87|470.87|18
1605293900000|2020-11-13 18:58:20|473.1|471.1|473.18|471.18|473.2|471.2|473.09|471.09|13
1605293910000|2020-11-13 18:58:30|473.17|471.17|473.19|471.19|473.19|471.19|473.17|471.17|11
1605293920000|2020-11-13 18:58:40|473.2|471.2|473.52|471.52|473.52|471.52|473.2|471.2|17
1605293930000|2020-11-13 18:58:50|473.53|471.53|473.46|471.46|473.53|471.53|473.42|471.42|21
1605293940000|2020-11-13 18:59:00|473.45|471.45|473.41|471.41|473.51|471.51|473.37|471.37|22
1605293950000|2020-11-13 18:59:10|473.45|471.45|473.48|471.48|473.48|471.48|473.39|471.39|14
1605293960000|2020-11-13 18:59:20|473.49|471.49|473.48|471.48|473.49|471.49|473.48|471.48|4
1605293970000|2020-11-13 18:59:30|473.49|471.49|473.48|471.48|473.49|471.49|473.4|471.4|10
1605293980000|2020-11-13 18:59:40|473.49|471.49|473.42|471.42|473.5|471.5|473.39|471.39|4
1605293990000|2020-11-13 18:59:50|473.39|471.39|473.72|471.72|473.72|471.72|473.38|471.38|19
1605294000000|2020-11-13 19:00:00|473.73|471.73|473.72|471.72|473.89|471.89|473.7|471.7|30
1605294010000|2020-11-13 19:00:10|473.73|471.73|473.41|471.41|473.73|471.73|473.41|471.41|24
1605294020000|2020-11-13 19:00:20|473.39|471.39|473.42|471.42|473.46|471.46|473.39|471.39|18
1605294030000|2020-11-13 19:00:30|473.39|471.39|473.56|471.56|473.56|471.56|473.37|471.37|30
1605294040000|2020-11-13 19:00:40|473.57|471.57|473.59|471.59|473.59|471.59|473.55|471.55|9
1605294050000|2020-11-13 19:00:50|473.6|471.6|473.74|471.74|473.75|471.75|473.6|471.6|18
1605294060000|2020-11-13 19:01:00|473.81|471.81|474.01|472.01|474.01|472.01|473.81|471.81|13
1605294070000|2020-11-13 19:01:10|474.02|472.02|474.02|472.02|474.02|472.02|474|472|8
1605294080000|2020-11-13 19:01:20|474.03|472.03|474.05|472.05|474.05|472.05|474.03|472.03|5
1605294090000|2020-11-13 19:01:30|474.04|472.04|473.96|471.96|474.08|472.08|473.88|471.88|22
1605294100000|2020-11-13 19:01:40|473.97|471.97|473.99|471.99|474.04|472.04|473.97|471.97|12
1605294110000|2020-11-13 19:01:50|474.02|472.02|474.01|472.01|474.05|472.05|473.98|471.98|15
1605294120000|2020-11-13 19:02:00|474|472|474.04|472.04|474.04|472.04|474|472|7
1605294130000|2020-11-13 19:02:10|474.01|472.01|474|472|474.1|472.1|474|472|13
1605294140000|2020-11-13 19:02:20|474.02|472.02|474.02|472.02|474.02|472.02|474|472|6
1605294150000|2020-11-13 19:02:30|474|472|474.05|472.05|474.06|472.06|473.98|471.98|16
1605294160000|2020-11-13 19:02:40|474.04|472.04|474.03|472.03|474.06|472.06|473.99|471.99|19
1605294170000|2020-11-13 19:02:50|474.05|472.05|474.05|472.05|474.07|472.07|473.98|471.98|25
1605294180000|2020-11-13 19:03:00|474.06|472.06|474.05|472.05|474.08|472.08|474.04|472.04|21
1605294190000|2020-11-13 19:03:10|474.04|472.04|474.08|472.08|474.09|472.09|474.03|472.03|22
1605294200000|2020-11-13 19:03:20|474.09|472.09|474.11|472.11|474.11|472.11|474.09|472.09|5
1605294220000|2020-11-13 19:03:40|474.1|472.1|474.04|472.04|474.1|472.1|474.04|472.04|9
1605294230000|2020-11-13 19:03:50|474.06|472.06|474.04|472.04|474.06|472.06|474.04|472.04|6
1605294240000|2020-11-13 19:04:00|474.02|472.02|473.88|471.88|474.02|472.02|473.85|471.85|4
1605294250000|2020-11-13 19:04:10|473.84|471.84|473.86|471.86|473.87|471.87|473.75|471.75|17
1605294260000|2020-11-13 19:04:20|473.85|471.85|473.85|471.85|473.86|471.86|473.85|471.85|3
1605294270000|2020-11-13 19:04:30|473.83|471.83|473.81|471.81|473.83|471.83|473.81|471.81|2
1605294280000|2020-11-13 19:04:40|473.8|471.8|473.79|471.79|473.8|471.8|473.79|471.79|4
1605294290000|2020-11-13 19:04:50|473.78|471.78|473.78|471.78|473.78|471.78|473.78|471.78|1
1605294300000|2020-11-13 19:05:00|473.79|471.79|473.66|471.66|473.79|471.79|473.66|471.66|9
1605294310000|2020-11-13 19:05:10|473.62|471.62|473.66|471.66|473.68|471.68|473.61|471.61|19
1605294320000|2020-11-13 19:05:20|473.64|471.64|473.61|471.61|473.68|471.68|473.6|471.6|21
1605294330000|2020-11-13 19:05:30|473.59|471.59|473.54|471.54|473.59|471.59|473.54|471.54|16
1605294340000|2020-11-13 19:05:40|473.55|471.55|473.57|471.57|473.57|471.57|473.54|471.54|7
1605294350000|2020-11-13 19:05:50|473.55|471.55|473.54|471.54|473.55|471.55|473.53|471.53|9
1605294360000|2020-11-13 19:06:00|473.55|471.55|473.44|471.44|473.55|471.55|473.44|471.44|16
1605294370000|2020-11-13 19:06:10|473.43|471.43|473.38|471.38|473.44|471.44|473.35|471.35|6
1605294380000|2020-11-13 19:06:20|473.37|471.37|473.47|471.47|473.47|471.47|473.34|471.34|9
1605294390000|2020-11-13 19:06:30|473.52|471.52|473.54|471.54|473.57|471.57|473.5|471.5|15
1605294400000|2020-11-13 19:06:40|473.52|471.52|473.53|471.53|473.54|471.54|473.52|471.52|3
1605294410000|2020-11-13 19:06:50|473.51|471.51|473.67|471.67|473.68|471.68|473.51|471.51|21
1605294420000|2020-11-13 19:07:00|473.68|471.68|473.68|471.68|473.69|471.69|473.67|471.67|11
1605294430000|2020-11-13 19:07:10|473.69|471.69|473.69|471.69|473.69|471.69|473.68|471.68|3
1605294440000|2020-11-13 19:07:20|473.68|471.68|473.7|471.7|473.7|471.7|473.68|471.68|9
1605294450000|2020-11-13 19:07:30|473.67|471.67|473.68|471.68|473.7|471.7|473.67|471.67|12
1605294460000|2020-11-13 19:07:40|473.67|471.67|473.72|471.72|473.72|471.72|473.67|471.67|3
1605294470000|2020-11-13 19:07:50|473.67|471.67|473.63|471.63|473.67|471.67|473.63|471.63|8
1605294480000|2020-11-13 19:08:00|473.64|471.64|473.69|471.69|473.69|471.69|473.63|471.63|12
1605294490000|2020-11-13 19:08:10|473.79|471.79|474|472|474.04|472.04|473.79|471.79|20
1605294500000|2020-11-13 19:08:20|474.04|472.04|474.16|472.16|474.17|472.17|474.02|472.02|15
1605294510000|2020-11-13 19:08:30|474.13|472.13|474.18|472.18|474.21|472.21|474.13|472.13|18
1605294520000|2020-11-13 19:08:40|474.19|472.19|474.23|472.23|474.25|472.25|474.17|472.17|20
1605294530000|2020-11-13 19:08:50|474.24|472.24|474.25|472.25|474.27|472.27|474.23|472.23|15
1605294540000|2020-11-13 19:09:00|474.26|472.26|474.07|472.07|474.26|472.26|474|472|15
1605294550000|2020-11-13 19:09:10|474|472|474.07|472.07|474.08|472.08|474|472|14
1605294560000|2020-11-13 19:09:20|474.08|472.08|474.11|472.11|474.11|472.11|474.08|472.08|3
1605294570000|2020-11-13 19:09:30|474.13|472.13|474.09|472.09|474.15|472.15|474.08|472.08|8
1605294580000|2020-11-13 19:09:40|474.14|472.14|474.29|472.29|474.3|472.3|474.14|472.14|17
1605294590000|2020-11-13 19:09:50|474.28|472.28|474.16|472.16|474.28|472.28|474.15|472.15|8
1605294600000|2020-11-13 19:10:00|474.15|472.15|474.25|472.25|474.29|472.29|474.15|472.15|17
1605294610000|2020-11-13 19:10:10|474.24|472.24|474.05|472.05|474.26|472.26|474.03|472.03|21
1605294620000|2020-11-13 19:10:20|474.06|472.06|474.07|472.07|474.09|472.09|474.03|472.03|22
1605294630000|2020-11-13 19:10:30|474.08|472.08|474.12|472.12|474.12|472.12|474.08|472.08|10
1605294640000|2020-11-13 19:10:40|474.11|472.11|474.09|472.09|474.12|472.12|474.09|472.09|4
1605294650000|2020-11-13 19:10:50|474.11|472.11|474.12|472.12|474.12|472.12|474.09|472.09|9
1605294670000|2020-11-13 19:11:10|474.1|472.1|474.11|472.11|474.12|472.12|474.1|472.1|7
1605294680000|2020-11-13 19:11:20|474.12|472.12|474.18|472.18|474.19|472.19|474.12|472.12|16
1605294690000|2020-11-13 19:11:30|474.17|472.17|474.27|472.27|474.34|472.34|474.15|472.15|23
1605294700000|2020-11-13 19:11:40|474.28|472.28|474.3|472.3|474.31|472.31|474.27|472.27|18
1605294710000|2020-11-13 19:11:50|474.29|472.29|474.26|472.26|474.32|472.32|474.25|472.25|18
1605294720000|2020-11-13 19:12:00|474.2|472.2|474.27|472.27|474.3|472.3|474.17|472.17|19
1605294730000|2020-11-13 19:12:10|474.26|472.26|474.26|472.26|474.27|472.27|474.23|472.23|14
1605294740000|2020-11-13 19:12:20|474.27|472.27|474.19|472.19|474.32|472.32|474.18|472.18|22
1605294750000|2020-11-13 19:12:30|474.21|472.21|474.29|472.29|474.34|472.34|474.21|472.21|18
1605294760000|2020-11-13 19:12:40|474.32|472.32|474.32|472.32|474.33|472.33|474.27|472.27|15
1605294770000|2020-11-13 19:12:50|474.31|472.31|474.46|472.46|474.46|472.46|474.28|472.28|17
1605294780000|2020-11-13 19:13:00|474.47|472.47|474.48|472.48|474.49|472.49|474.47|472.47|4
1605294790000|2020-11-13 19:13:10|474.49|472.49|474.48|472.48|474.49|472.49|474.46|472.46|5
1605294800000|2020-11-13 19:13:20|474.35|472.35|474.26|472.26|474.35|472.35|474.18|472.18|12
1605294810000|2020-11-13 19:13:30|474.16|472.16|474.33|472.33|474.33|472.33|474.16|472.16|8
1605294820000|2020-11-13 19:13:40|474.34|472.34|474.39|472.39|474.46|472.46|474.34|472.34|12
1605294830000|2020-11-13 19:13:50|474.38|472.38|474.32|472.32|474.41|472.41|474.31|472.31|11
1605294840000|2020-11-13 19:14:00|474.31|472.31|474.38|472.38|474.41|472.41|474.29|472.29|17
1605294850000|2020-11-13 19:14:10|474.4|472.4|474.39|472.39|474.4|472.4|474.37|472.37|7
1605294860000|2020-11-13 19:14:20|474.4|472.4|474.28|472.28|474.45|472.45|474.27|472.27|18
1605294870000|2020-11-13 19:14:30|474.27|472.27|474.29|472.29|474.29|472.29|474.26|472.26|7
1605294880000|2020-11-13 19:14:40|474.28|472.28|474.27|472.27|474.29|472.29|474.27|472.27|7
1605294890000|2020-11-13 19:14:50|474.28|472.28|474.27|472.27|474.3|472.3|474.27|472.27|5
1605294900000|2020-11-13 19:15:00|474.29|472.29|474.28|472.28|474.29|472.29|474.27|472.27|7
1605294910000|2020-11-13 19:15:10|474.27|472.27|474.42|472.42|474.46|472.46|474.2|472.2|17
1605294920000|2020-11-13 19:15:20|474.45|472.45|474.48|472.48|474.53|472.53|474.42|472.42|21
1605294930000|2020-11-13 19:15:30|474.46|472.46|474.46|472.46|474.5|472.5|474.44|472.44|16
1605294940000|2020-11-13 19:15:40|474.48|472.48|474.47|472.47|474.5|472.5|474.47|472.47|10
1605294950000|2020-11-13 19:15:50|474.49|472.49|474.52|472.52|474.62|472.62|474.49|472.49|20
1605294960000|2020-11-13 19:16:00|474.53|472.53|474.57|472.57|474.58|472.58|474.51|472.51|16
1605294970000|2020-11-13 19:16:10|474.56|472.56|474.48|472.48|474.59|472.59|474.41|472.41|22
1605294980000|2020-11-13 19:16:20|474.49|472.49|474.52|472.52|474.53|472.53|474.48|472.48|11
1605294990000|2020-11-13 19:16:30|474.51|472.51|474.54|472.54|474.55|472.55|474.48|472.48|16
1605295000000|2020-11-13 19:16:40|474.56|472.56|474.72|472.72|474.73|472.73|474.56|472.56|16
1605295010000|2020-11-13 19:16:50|474.73|472.73|474.73|472.73|474.75|472.75|474.6|472.6|12
1605295020000|2020-11-13 19:17:00|474.72|472.72|474.72|472.72|474.74|472.74|474.71|472.71|9
1605295030000|2020-11-13 19:17:10|474.73|472.73|474.74|472.74|474.74|472.74|474.73|472.73|4
1605295040000|2020-11-13 19:17:20|474.72|472.72|474.67|472.67|474.72|472.72|474.63|472.63|10
1605295050000|2020-11-13 19:17:30|474.65|472.65|474.51|472.51|474.65|472.65|474.47|472.47|14
1605295060000|2020-11-13 19:17:40|474.5|472.5|474.49|472.49|474.51|472.51|474.49|472.49|7
1605295070000|2020-11-13 19:17:50|474.51|472.51|474.55|472.55|474.56|472.56|474.49|472.49|8
1605295080000|2020-11-13 19:18:00|474.54|472.54|474.54|472.54|474.56|472.56|474.54|472.54|6
1605295090000|2020-11-13 19:18:10|474.56|472.56|474.56|472.56|474.56|472.56|474.53|472.53|7
1605295100000|2020-11-13 19:18:20|474.55|472.55|474.5|472.5|474.55|472.55|474.46|472.46|19
1605295110000|2020-11-13 19:18:30|474.48|472.48|474.45|472.45|474.48|472.48|474.36|472.36|16
1605295120000|2020-11-13 19:18:40|474.59|472.59|474.58|472.58|474.59|472.59|474.55|472.55|9
1605295130000|2020-11-13 19:18:50|474.55|472.55|474.65|472.65|474.68|472.68|474.55|472.55|11
1605295140000|2020-11-13 19:19:00|474.67|472.67|474.53|472.53|474.7|472.7|474.45|472.45|17
1605295150000|2020-11-13 19:19:10|474.52|472.52|474.58|472.58|474.61|472.61|474.52|472.52|14
1605295160000|2020-11-13 19:19:20|474.6|472.6|474.64|472.64|474.69|472.69|474.58|472.58|23
1605295170000|2020-11-13 19:19:30|474.69|472.69|474.63|472.63|474.72|472.72|474.54|472.54|19
1605295180000|2020-11-13 19:19:40|474.62|472.62|474.7|472.7|474.71|472.71|474.58|472.58|17
1605295190000|2020-11-13 19:19:50|474.65|472.65|474.72|472.72|474.73|472.73|474.65|472.65|8
1605295200000|2020-11-13 19:20:00|474.7|472.7|474.69|472.69|474.72|472.72|474.59|472.59|18
1605295210000|2020-11-13 19:20:10|474.68|472.68|474.7|472.7|474.72|472.72|474.68|472.68|10
1605295220000|2020-11-13 19:20:20|474.71|472.71|474.68|472.68|474.71|472.71|474.67|472.67|4
1605295230000|2020-11-13 19:20:30|474.7|472.7|474.69|472.69|474.7|472.7|474.68|472.68|4
1605295240000|2020-11-13 19:20:40|474.7|472.7|474.58|472.58|474.7|472.7|474.53|472.53|27
1605295250000|2020-11-13 19:20:50|474.57|472.57|474.54|472.54|474.58|472.58|474.52|472.52|8
1605295260000|2020-11-13 19:21:00|474.55|472.55|474.54|472.54|474.55|472.55|474.52|472.52|8
1605295270000|2020-11-13 19:21:10|474.5|472.5|474.42|472.42|474.5|472.5|474.39|472.39|16
1605295280000|2020-11-13 19:21:20|474.41|472.41|474.51|472.51|474.53|472.53|474.35|472.35|14
1605295290000|2020-11-13 19:21:30|474.52|472.52|474.59|472.59|474.62|472.62|474.48|472.48|18
1605295300000|2020-11-13 19:21:40|474.58|472.58|474.57|472.57|474.61|472.61|474.53|472.53|17
1605295320000|2020-11-13 19:22:00|474.56|472.56|474.4|472.4|474.58|472.58|474.36|472.36|23
1605295330000|2020-11-13 19:22:10|474.39|472.39|474.37|472.37|474.41|472.41|474.37|472.37|13
1605295370000|2020-11-13 19:22:50|474.36|472.36|474.37|472.37|474.37|472.37|474.36|472.36|6
1605295380000|2020-11-13 19:23:00|474.35|472.35|474.37|472.37|474.37|472.37|474.35|472.35|9
1605295390000|2020-11-13 19:23:10|474.36|472.36|474.36|472.36|474.36|472.36|474.31|472.31|9
1605295400000|2020-11-13 19:23:20|474.35|472.35|474.36|472.36|474.37|472.37|474.35|472.35|6
1605295410000|2020-11-13 19:23:30|474.39|472.39|474.3|472.3|474.39|472.39|474.3|472.3|18
1605295420000|2020-11-13 19:23:40|474.27|472.27|474.36|472.36|474.36|472.36|474.27|472.27|20
1605295430000|2020-11-13 19:23:50|474.34|472.34|474.35|472.35|474.38|472.38|474.34|472.34|7
1605295440000|2020-11-13 19:24:00|474.37|472.37|474.22|472.22|474.37|472.37|474.22|472.22|7
1605295450000|2020-11-13 19:24:10|474.31|472.31|474.18|472.18|474.31|472.31|474.17|472.17|16
1605295460000|2020-11-13 19:24:20|474.19|472.19|474|472|474.19|472.19|473.92|471.92|27
1605295470000|2020-11-13 19:24:30|473.98|471.98|474.06|472.06|474.1|472.1|473.98|471.98|20
1605295480000|2020-11-13 19:24:40|474.04|472.04|474.03|472.03|474.05|472.05|473.97|471.97|17
1605295490000|2020-11-13 19:24:50|474.02|472.02|474.03|472.03|474.04|472.04|474.02|472.02|4
1605295500000|2020-11-13 19:25:00|474|472|473.84|471.84|474|472|473.83|471.83|9
1605295510000|2020-11-13 19:25:10|473.83|471.83|473.9|471.9|473.9|471.9|473.8|471.8|24
1605295520000|2020-11-13 19:25:20|473.92|471.92|473.71|471.71|473.92|471.92|473.67|471.67|23
1605295530000|2020-11-13 19:25:30|473.72|471.72|473.65|471.65|473.74|471.74|473.63|471.63|19
1605295540000|2020-11-13 19:25:40|473.6|471.6|473.95|471.95|473.95|471.95|473.6|471.6|20
1605295550000|2020-11-13 19:25:50|473.94|471.94|473.95|471.95|473.99|471.99|473.91|471.91|21
1605295560000|2020-11-13 19:26:00|473.91|471.91|474.25|472.25|474.25|472.25|473.81|471.81|26
1605295570000|2020-11-13 19:26:10|474.26|472.26|474.4|472.4|474.43|472.43|474.26|472.26|21
1605295580000|2020-11-13 19:26:20|474.39|472.39|474.41|472.41|474.44|472.44|474.15|472.15|29
1605295590000|2020-11-13 19:26:30|474.4|472.4|474.35|472.35|474.4|472.4|474.28|472.28|23
1605295600000|2020-11-13 19:26:40|474.36|472.36|474.32|472.32|474.36|472.36|474.25|472.25|21
1605295610000|2020-11-13 19:26:50|474.29|472.29|474.48|472.48|474.49|472.49|474.25|472.25|24
1605295620000|2020-11-13 19:27:00|474.46|472.46|474.17|472.17|474.48|472.48|474.17|472.17|20
1605295630000|2020-11-13 19:27:10|474.21|472.21|474.05|472.05|474.21|472.21|474.05|472.05|16
1605295640000|2020-11-13 19:27:20|474.04|472.04|474.04|472.04|474.06|472.06|473.99|471.99|24
1605295650000|2020-11-13 19:27:30|474.05|472.05|474.04|472.04|474.11|472.11|474.03|472.03|14
1605295660000|2020-11-13 19:27:40|474.06|472.06|474|472|474.06|472.06|473.97|471.97|12
1605295670000|2020-11-13 19:27:50|473.98|471.98|474.15|472.15|474.16|472.16|473.97|471.97|19
1605295680000|2020-11-13 19:28:00|474.16|472.16|474.47|472.47|474.49|472.49|474.13|472.13|23
1605295690000|2020-11-13 19:28:10|474.46|472.46|474.52|472.52|474.53|472.53|474.44|472.44|19
1605295700000|2020-11-13 19:28:20|474.51|472.51|474.38|472.38|474.51|472.51|474.33|472.33|16
1605295710000|2020-11-13 19:28:30|474.39|472.39|474.38|472.38|474.45|472.45|474.36|472.36|16
1605295720000|2020-11-13 19:28:40|474.42|472.42|474.29|472.29|474.42|472.42|474.26|472.26|22
1605295730000|2020-11-13 19:28:50|474.22|472.22|474.19|472.19|474.22|472.22|474.17|472.17|18
1605295740000|2020-11-13 19:29:00|474.2|472.2|474.05|472.05|474.2|472.2|474.01|472.01|20
1605295750000|2020-11-13 19:29:10|474.04|472.04|473.79|471.79|474.05|472.05|473.79|471.79|27
1605295760000|2020-11-13 19:29:20|473.83|471.83|473.82|471.82|473.83|471.83|473.8|471.8|9
1605295770000|2020-11-13 19:29:30|473.81|471.81|473.93|471.93|473.93|471.93|473.77|471.77|15
1605295780000|2020-11-13 19:29:40|473.99|471.99|474.13|472.13|474.14|472.14|473.99|471.99|21
1605295790000|2020-11-13 19:29:50|474.12|472.12|474.1|472.1|474.14|472.14|474.03|472.03|24
1605295800000|2020-11-13 19:30:00|474.09|472.09|473.95|471.95|474.1|472.1|473.94|471.94|20
1605295810000|2020-11-13 19:30:10|473.94|471.94|473.94|471.94|473.95|471.95|473.93|471.93|17
1605295820000|2020-11-13 19:30:20|473.93|471.93|473.78|471.78|473.95|471.95|473.78|471.78|20
1605295830000|2020-11-13 19:30:30|473.76|471.76|473.69|471.69|473.79|471.79|473.69|471.69|16
1605295840000|2020-11-13 19:30:40|473.7|471.7|473.65|471.65|473.7|471.7|473.63|471.63|18
1605295850000|2020-11-13 19:30:50|473.64|471.64|473.54|471.54|473.65|471.65|473.52|471.52|17
1605295860000|2020-11-13 19:31:00|473.53|471.53|473.44|471.44|473.54|471.54|473.41|471.41|11
1605295870000|2020-11-13 19:31:10|473.46|471.46|473.42|471.42|473.52|471.52|473.35|471.35|18
1605295880000|2020-11-13 19:31:20|473.41|471.41|473.36|471.36|473.43|471.43|473.34|471.34|12
1605295890000|2020-11-13 19:31:30|473.31|471.31|473.33|471.33|473.37|471.37|473.29|471.29|21
1605295900000|2020-11-13 19:31:40|473.34|471.34|473.34|471.34|473.35|471.35|473.33|471.33|16
1605295910000|2020-11-13 19:31:50|473.35|471.35|473.3|471.3|473.35|471.35|473.26|471.26|18
1605295920000|2020-11-13 19:32:00|473.25|471.25|473.36|471.36|473.42|471.42|473.17|471.17|26
1605295930000|2020-11-13 19:32:10|473.37|471.37|473.6|471.6|473.67|471.67|473.35|471.35|22
1605295940000|2020-11-13 19:32:20|473.59|471.59|473.5|471.5|473.68|471.68|473.49|471.49|20
1605295950000|2020-11-13 19:32:30|473.49|471.49|473.55|471.55|473.57|471.57|473.49|471.49|19
1605295960000|2020-11-13 19:32:40|473.56|471.56|473.64|471.64|473.66|471.66|473.56|471.56|8
1605295970000|2020-11-13 19:32:50|473.66|471.66|473.64|471.64|473.66|471.66|473.63|471.63|10
1605295980000|2020-11-13 19:33:00|473.63|471.63|473.64|471.64|473.66|471.66|473.63|471.63|9
1605295990000|2020-11-13 19:33:10|473.65|471.65|473.66|471.66|473.69|471.69|473.64|471.64|12
1605296000000|2020-11-13 19:33:20|473.65|471.65|473.75|471.75|473.75|471.75|473.64|471.64|13
1605296010000|2020-11-13 19:33:30|473.76|471.76|473.93|471.93|473.95|471.95|473.74|471.74|18
1605296020000|2020-11-13 19:33:40|473.95|471.95|473.91|471.91|473.98|471.98|473.85|471.85|17
1605296030000|2020-11-13 19:33:50|473.9|471.9|474.09|472.09|474.11|472.11|473.85|471.85|25
1605296040000|2020-11-13 19:34:00|474.1|472.1|474.12|472.12|474.12|472.12|474.05|472.05|18
1605296050000|2020-11-13 19:34:10|474.07|472.07|474.1|472.1|474.12|472.12|474.04|472.04|13
1605296060000|2020-11-13 19:34:20|474.12|472.12|474.12|472.12|474.12|472.12|474.11|472.11|3
1605296070000|2020-11-13 19:34:30|474.06|472.06|474.12|472.12|474.12|472.12|474.06|472.06|4
1605296080000|2020-11-13 19:34:40|474.08|472.08|474.1|472.1|474.1|472.1|474.08|472.08|3
1605296090000|2020-11-13 19:34:50|474.11|472.11|474.11|472.11|474.12|472.12|474.11|472.11|3
1605296100000|2020-11-13 19:35:00|474.1|472.1|474.11|472.11|474.11|472.11|474.1|472.1|2
1605296130000|2020-11-13 19:35:30|474.07|472.07|474.12|472.12|474.12|472.12|474.06|472.06|3
1605296140000|2020-11-13 19:35:40|474.1|472.1|474.18|472.18|474.2|472.2|474.1|472.1|13
1605296150000|2020-11-13 19:35:50|474.2|472.2|474.15|472.15|474.26|472.26|474.11|472.11|20
1605296160000|2020-11-13 19:36:00|474.25|472.25|474.21|472.21|474.25|472.25|474.15|472.15|4
1605296170000|2020-11-13 19:36:10|474.15|472.15|474.46|472.46|474.47|472.47|474.15|472.15|9
1605296180000|2020-11-13 19:36:20|474.47|472.47|474.58|472.58|474.59|472.59|474.42|472.42|15
1605296190000|2020-11-13 19:36:30|474.57|472.57|474.64|472.64|474.64|472.64|474.54|472.54|7
1605296200000|2020-11-13 19:36:40|474.65|472.65|474.8|472.8|474.86|472.86|474.64|472.64|21
1605296210000|2020-11-13 19:36:50|474.83|472.83|474.87|472.87|474.88|472.88|474.82|472.82|8
1605296220000|2020-11-13 19:37:00|474.88|472.88|474.91|472.91|474.92|472.92|474.78|472.78|14
1605296230000|2020-11-13 19:37:10|474.95|472.95|474.97|472.97|474.99|472.99|474.95|472.95|6
1605296240000|2020-11-13 19:37:20|474.96|472.96|474.96|472.96|474.96|472.96|474.95|472.95|3
1605296250000|2020-11-13 19:37:30|474.99|472.99|475.15|473.15|475.15|473.15|474.99|472.99|9
1605296260000|2020-11-13 19:37:40|475.18|473.18|475.29|473.29|475.32|473.32|475.17|473.17|26
1605296270000|2020-11-13 19:37:50|475.3|473.3|475.18|473.18|475.32|473.32|475.14|473.14|24
1605296280000|2020-11-13 19:38:00|475.17|473.17|475.37|473.37|475.41|473.41|475.17|473.17|12
1605296290000|2020-11-13 19:38:10|475.32|473.32|475.31|473.31|475.36|473.36|475.28|473.28|18
1605296300000|2020-11-13 19:38:20|475.3|473.3|475.04|473.04|475.3|473.3|475.04|473.04|16
1605296310000|2020-11-13 19:38:30|475.03|473.03|475.18|473.18|475.3|473.3|475.03|473.03|19
1605296320000|2020-11-13 19:38:40|475.19|473.19|475.22|473.22|475.24|473.24|475.17|473.17|21
1605296330000|2020-11-13 19:38:50|475.2|473.2|475.36|473.36|475.39|473.39|475.14|473.14|26
1605296340000|2020-11-13 19:39:00|475.35|473.35|475.6|473.6|475.61|473.61|475.32|473.32|22
1605296350000|2020-11-13 19:39:10|475.57|473.57|475.6|473.6|475.61|473.61|475.57|473.57|3
1605296360000|2020-11-13 19:39:20|475.65|473.65|475.63|473.63|475.68|473.68|475.59|473.59|13
1605296370000|2020-11-13 19:39:30|475.61|473.61|475.58|473.58|475.64|473.64|475.58|473.58|21
1605296380000|2020-11-13 19:39:40|475.6|473.6|475.57|473.57|475.6|473.6|475.55|473.55|14
1605296390000|2020-11-13 19:39:50|475.62|473.62|475.61|473.61|475.63|473.63|475.54|473.54|22
1605296400000|2020-11-13 19:40:00|475.62|473.62|475.57|473.57|475.62|473.62|475.56|473.56|14
1605296410000|2020-11-13 19:40:10|475.56|473.56|475.63|473.63|475.63|473.63|475.56|473.56|13
1605296420000|2020-11-13 19:40:20|475.64|473.64|475.65|473.65|475.68|473.68|475.63|473.63|11
1605296430000|2020-11-13 19:40:30|475.66|473.66|475.66|473.66|475.66|473.66|475.65|473.65|9
1605296440000|2020-11-13 19:40:40|475.65|473.65|475.67|473.67|475.67|473.67|475.65|473.65|5
1605296450000|2020-11-13 19:40:50|475.66|473.66|475.72|473.72|475.72|473.72|475.66|473.66|4
1605296460000|2020-11-13 19:41:00|475.71|473.71|475.7|473.7|475.71|473.71|475.6|473.6|16
1605296480000|2020-11-13 19:41:20|475.66|473.66|475.7|473.7|475.73|473.73|475.66|473.66|10
1605296490000|2020-11-13 19:41:30|475.69|473.69|475.73|473.73|475.74|473.74|475.69|473.69|7
1605296500000|2020-11-13 19:41:40|475.74|473.74|475.75|473.75|475.75|473.75|475.74|473.74|2
1605296510000|2020-11-13 19:41:50|475.73|473.73|475.67|473.67|475.73|473.73|475.65|473.65|10
1605296520000|2020-11-13 19:42:00|475.65|473.65|475.63|473.63|475.65|473.65|475.62|473.62|3
1605296530000|2020-11-13 19:42:10|475.62|473.62|475.77|473.77|475.81|473.81|475.6|473.6|14
1605296540000|2020-11-13 19:42:20|475.76|473.76|475.65|473.65|475.76|473.76|475.65|473.65|20
1605296550000|2020-11-13 19:42:30|475.67|473.67|475.7|473.7|475.73|473.73|475.62|473.62|17
1605296560000|2020-11-13 19:42:40|475.69|473.69|475.66|473.66|475.69|473.69|475.66|473.66|12
1605296570000|2020-11-13 19:42:50|475.69|473.69|475.68|473.68|475.69|473.69|475.66|473.66|7
1605296580000|2020-11-13 19:43:00|475.66|473.66|475.73|473.73|475.73|473.73|475.66|473.66|4
1605296610000|2020-11-13 19:43:30|475.72|473.72|475.72|473.72|475.72|473.72|475.68|473.68|7
1605296620000|2020-11-13 19:43:40|475.68|473.68|475.67|473.67|475.71|473.71|475.65|473.65|6
1605296630000|2020-11-13 19:43:50|475.68|473.68|475.67|473.67|475.68|473.68|475.65|473.65|7
1605296640000|2020-11-13 19:44:00|475.69|473.69|475.67|473.67|475.69|473.69|475.67|473.67|4
1605296650000|2020-11-13 19:44:10|475.77|473.77|476.03|474.03|476.04|474.04|475.77|473.77|19
1605296660000|2020-11-13 19:44:20|476.01|474.01|476.05|474.05|476.06|474.06|476.01|474.01|13
1605296670000|2020-11-13 19:44:30|476.01|474.01|475.88|473.88|476.06|474.06|475.83|473.83|25
1605296680000|2020-11-13 19:44:40|475.86|473.86|475.75|473.75|475.88|473.88|475.72|473.72|28
1605296690000|2020-11-13 19:44:50|475.78|473.78|475.76|473.76|475.88|473.88|475.74|473.74|23
1605296700000|2020-11-13 19:45:00|475.79|473.79|475.8|473.8|475.86|473.86|475.78|473.78|9
1605296710000|2020-11-13 19:45:10|475.87|473.87|475.89|473.89|475.9|473.9|475.82|473.82|12
1605296720000|2020-11-13 19:45:20|475.9|473.9|475.83|473.83|475.9|473.9|475.83|473.83|16
1605296730000|2020-11-13 19:45:30|475.82|473.82|475.85|473.85|475.85|473.85|475.82|473.82|6
1605296740000|2020-11-13 19:45:40|475.84|473.84|475.82|473.82|475.84|473.84|475.81|473.81|9
1605296750000|2020-11-13 19:45:50|475.83|473.83|475.82|473.82|475.85|473.85|475.82|473.82|11
1605296760000|2020-11-13 19:46:00|475.83|473.83|475.64|473.64|475.85|473.85|475.64|473.64|25
1605296770000|2020-11-13 19:46:10|475.63|473.63|475.66|473.66|475.66|473.66|475.62|473.62|12
1605296780000|2020-11-13 19:46:20|475.65|473.65|475.68|473.68|475.68|473.68|475.62|473.62|12
1605296790000|2020-11-13 19:46:30|475.67|473.67|475.67|473.67|475.68|473.68|475.62|473.62|10
1605296800000|2020-11-13 19:46:40|475.66|473.66|475.6|473.6|475.7|473.7|475.58|473.58|15
1605296810000|2020-11-13 19:46:50|475.57|473.57|475.36|473.36|475.57|473.57|475.35|473.35|16
1605296820000|2020-11-13 19:47:00|475.37|473.37|475.43|473.43|475.52|473.52|475.36|473.36|13
1605296830000|2020-11-13 19:47:10|475.44|473.44|475.49|473.49|475.49|473.49|475.44|473.44|7
1605296840000|2020-11-13 19:47:20|475.48|473.48|475.55|473.55|475.55|473.55|475.47|473.47|11
1605296850000|2020-11-13 19:47:30|475.53|473.53|475.58|473.58|475.6|473.6|475.52|473.52|9
1605296860000|2020-11-13 19:47:40|475.56|473.56|475.48|473.48|475.56|473.56|475.47|473.47|20
1605296870000|2020-11-13 19:47:50|475.49|473.49|475.48|473.48|475.5|473.5|475.45|473.45|15
1605296880000|2020-11-13 19:48:00|475.49|473.49|475.44|473.44|475.49|473.49|475.44|473.44|7
1605296890000|2020-11-13 19:48:10|475.43|473.43|475.44|473.44|475.46|473.46|475.43|473.43|11
1605296900000|2020-11-13 19:48:20|475.43|473.43|475.53|473.53|475.54|473.54|475.43|473.43|12
1605296910000|2020-11-13 19:48:30|475.58|473.58|475.56|473.56|475.59|473.59|475.56|473.56|6
1605296920000|2020-11-13 19:48:40|475.57|473.57|475.54|473.54|475.61|473.61|475.53|473.53|18
1605296930000|2020-11-13 19:48:50|475.53|473.53|475.61|473.61|475.61|473.61|475.53|473.53|16
1605296940000|2020-11-13 19:49:00|475.6|473.6|475.42|473.42|475.61|473.61|475.42|473.42|11
1605296950000|2020-11-13 19:49:10|475.43|473.43|475.43|473.43|475.46|473.46|475.42|473.42|9
1605296960000|2020-11-13 19:49:20|475.44|473.44|475.45|473.45|475.49|473.49|475.42|473.42|11
1605296970000|2020-11-13 19:49:30|475.46|473.46|475.29|473.29|475.48|473.48|475.28|473.28|10
1605296980000|2020-11-13 19:49:40|475.32|473.32|475.23|473.23|475.38|473.38|475.21|473.21|18
1605296990000|2020-11-13 19:49:50|475.14|473.14|475.21|473.21|475.22|473.22|475.11|473.11|23
1605297000000|2020-11-13 19:50:00|475.23|473.23|475.24|473.24|475.27|473.27|475.21|473.21|20
1605297010000|2020-11-13 19:50:10|475.23|473.23|474.95|472.95|475.27|473.27|474.95|472.95|24
1605297020000|2020-11-13 19:50:20|474.96|472.96|474.93|472.93|474.96|472.96|474.92|472.92|8
1605297030000|2020-11-13 19:50:30|474.9|472.9|474.79|472.79|474.95|472.95|474.77|472.77|22
1605297040000|2020-11-13 19:50:40|474.77|472.77|474.78|472.78|474.78|472.78|474.74|472.74|19
1605297050000|2020-11-13 19:50:50|474.79|472.79|474.74|472.74|474.81|472.81|474.71|472.71|16
1605297060000|2020-11-13 19:51:00|474.68|472.68|474.43|472.43|474.69|472.69|474.39|472.39|26
1605297070000|2020-11-13 19:51:10|474.41|472.41|474.37|472.37|474.48|472.48|474.35|472.35|20
1605297080000|2020-11-13 19:51:20|474.36|472.36|474.36|472.36|474.37|472.37|474.35|472.35|9
1605297090000|2020-11-13 19:51:30|474.37|472.37|474.38|472.38|474.39|472.39|474.37|472.37|4
1605297100000|2020-11-13 19:51:40|474.36|472.36|474.37|472.37|474.37|472.37|474.29|472.29|15
1605297110000|2020-11-13 19:51:50|474.38|472.38|474.5|472.5|474.56|472.56|474.33|472.33|26
1605297120000|2020-11-13 19:52:00|474.46|472.46|474.55|472.55|474.62|472.62|474.46|472.46|23
1605297130000|2020-11-13 19:52:10|474.54|472.54|474.68|472.68|474.68|472.68|474.54|472.54|13
1605297140000|2020-11-13 19:52:20|474.66|472.66|474.66|472.66|474.68|472.68|474.64|472.64|7
1605297150000|2020-11-13 19:52:30|474.65|472.65|474.63|472.63|474.65|472.65|474.62|472.62|4
1605297160000|2020-11-13 19:52:40|474.64|472.64|474.61|472.61|474.64|472.64|474.6|472.6|8
1605297170000|2020-11-13 19:52:50|474.59|472.59|474.45|472.45|474.59|472.59|474.45|472.45|16
1605297180000|2020-11-13 19:53:00|474.46|472.46|474.73|472.73|474.73|472.73|474.46|472.46|17
1605297190000|2020-11-13 19:53:10|474.72|472.72|474.75|472.75|474.77|472.77|474.67|472.67|19
1605297200000|2020-11-13 19:53:20|474.76|472.76|474.95|472.95|474.95|472.95|474.74|472.74|14
1605297210000|2020-11-13 19:53:30|474.97|472.97|475.14|473.14|475.14|473.14|474.96|472.96|13
1605297220000|2020-11-13 19:53:40|475.15|473.15|475.02|473.02|475.15|473.15|474.91|472.91|22
1605297230000|2020-11-13 19:53:50|475.06|473.06|474.95|472.95|475.06|473.06|474.95|472.95|15
1605297240000|2020-11-13 19:54:00|474.94|472.94|475.01|473.01|475.01|473.01|474.93|472.93|18
1605297250000|2020-11-13 19:54:10|475|473|475|473|475.01|473.01|474.97|472.97|10
1605297260000|2020-11-13 19:54:20|474.99|472.99|474.98|472.98|474.99|472.99|474.85|472.85|20
1605297270000|2020-11-13 19:54:30|474.97|472.97|474.93|472.93|474.97|472.97|474.93|472.93|6
1605297280000|2020-11-13 19:54:40|474.92|472.92|474.96|472.96|474.96|472.96|474.91|472.91|11
1605297290000|2020-11-13 19:54:50|474.97|472.97|475.03|473.03|475.03|473.03|474.92|472.92|14
1605297300000|2020-11-13 19:55:00|475.02|473.02|475.09|473.09|475.12|473.12|475.02|473.02|15
1605297310000|2020-11-13 19:55:10|475.17|473.17|475.26|473.26|475.26|473.26|475.13|473.13|13
1605297320000|2020-11-13 19:55:20|475.25|473.25|475.27|473.27|475.33|473.33|475.25|473.25|9
1605297330000|2020-11-13 19:55:30|475.3|473.3|475.34|473.34|475.34|473.34|475.3|473.3|5
1605297340000|2020-11-13 19:55:40|475.32|473.32|475.26|473.26|475.32|473.32|475.26|473.26|2
1605297360000|2020-11-13 19:56:00|475.25|473.25|474.95|472.95|475.25|473.25|474.95|472.95|14
1605297370000|2020-11-13 19:56:10|474.99|472.99|474.87|472.87|474.99|472.99|474.82|472.82|18
1605297380000|2020-11-13 19:56:20|474.89|472.89|475.01|473.01|475.01|473.01|474.85|472.85|19
1605297390000|2020-11-13 19:56:30|475.02|473.02|475.02|473.02|475.02|473.02|475|473|7
1605297400000|2020-11-13 19:56:40|475.07|473.07|475.1|473.1|475.1|473.1|475.06|473.06|11
1605297410000|2020-11-13 19:56:50|475.09|473.09|474.96|472.96|475.1|473.1|474.95|472.95|11
1605297420000|2020-11-13 19:57:00|474.98|472.98|474.86|472.86|474.98|472.98|474.86|472.86|13
1605297430000|2020-11-13 19:57:10|474.84|472.84|475.02|473.02|475.1|473.1|474.77|472.77|20
1605297440000|2020-11-13 19:57:20|475|473|475.03|473.03|475.04|473.04|475|473|8
1605297450000|2020-11-13 19:57:30|475.06|473.06|475.02|473.02|475.06|473.06|475.02|473.02|8
1605297460000|2020-11-13 19:57:40|475|473|474.99|472.99|475|473|474.99|472.99|2
1605297470000|2020-11-13 19:57:50|475|473|475|473|475|473|475|473|1
1605297490000|2020-11-13 19:58:10|475.06|473.06|475|473|475.06|473.06|475|473|4
1605297500000|2020-11-13 19:58:20|475.03|473.03|474.98|472.98|475.03|473.03|474.98|472.98|3
1605297510000|2020-11-13 19:58:30|474.99|472.99|474.98|472.98|474.99|472.99|474.98|472.98|2
1605297540000|2020-11-13 19:59:00|474.99|472.99|474.98|472.98|474.99|472.99|474.97|472.97|4
1605297550000|2020-11-13 19:59:10|475.03|473.03|475.03|473.03|475.03|473.03|475.02|473.02|3
1605297560000|2020-11-13 19:59:20|475.02|473.02|475.03|473.03|475.03|473.03|475.02|473.02|2
1605297570000|2020-11-13 19:59:30|475.06|473.06|475.09|473.09|475.09|473.09|475.06|473.06|3
1605297580000|2020-11-13 19:59:40|475.12|473.12|475.2|473.2|475.27|473.27|475.12|473.12|8
1605297590000|2020-11-13 19:59:50|475.21|473.21|475.11|473.11|475.26|473.26|475.08|473.08|15
1605297600000|2020-11-13 20:00:00|475.12|473.12|474.97|472.97|475.12|473.12|474.95|472.95|20
1605297610000|2020-11-13 20:00:10|474.94|472.94|474.79|472.79|474.97|472.97|474.79|472.79|19
1605297620000|2020-11-13 20:00:20|474.77|472.77|474.69|472.69|474.77|472.77|474.65|472.65|16
1605297630000|2020-11-13 20:00:30|474.68|472.68|474.65|472.65|474.69|472.69|474.65|472.65|10
1605297640000|2020-11-13 20:00:40|474.61|472.61|474.36|472.36|474.61|472.61|474.33|472.33|27
1605297650000|2020-11-13 20:00:50|474.37|472.37|474.55|472.55|474.57|472.57|474.34|472.34|20
1605297660000|2020-11-13 20:01:00|474.54|472.54|474.48|472.48|474.56|472.56|474.48|472.48|18
1605297670000|2020-11-13 20:01:10|474.46|472.46|474.42|472.42|474.5|472.5|474.39|472.39|22
1605297680000|2020-11-13 20:01:20|474.41|472.41|474.6|472.6|474.61|472.61|474.41|472.41|26
1605297690000|2020-11-13 20:01:30|474.61|472.61|474.48|472.48|474.71|472.71|474.46|472.46|20
1605297700000|2020-11-13 20:01:40|474.47|472.47|474.48|472.48|474.49|472.49|474.44|472.44|18
1605297710000|2020-11-13 20:01:50|474.49|472.49|474.66|472.66|474.67|472.67|474.47|472.47|22
1605297720000|2020-11-13 20:02:00|474.65|472.65|474.73|472.73|474.73|472.73|474.62|472.62|16
1605297730000|2020-11-13 20:02:10|474.76|472.76|474.82|472.82|474.83|472.83|474.76|472.76|15
1605297740000|2020-11-13 20:02:20|474.81|472.81|474.82|472.82|474.84|472.84|474.81|472.81|10
1605297750000|2020-11-13 20:02:30|474.81|472.81|474.81|472.81|474.83|472.83|474.8|472.8|10
1605297760000|2020-11-13 20:02:40|474.82|472.82|474.86|472.86|474.89|472.89|474.82|472.82|19
1605297770000|2020-11-13 20:02:50|474.85|472.85|474.86|472.86|474.87|472.87|474.8|472.8|12
1605297780000|2020-11-13 20:03:00|474.82|472.82|474.78|472.78|474.82|472.82|474.76|472.76|12
1605297790000|2020-11-13 20:03:10|474.79|472.79|474.77|472.77|474.79|472.79|474.73|472.73|13
1605297800000|2020-11-13 20:03:20|474.78|472.78|474.67|472.67|474.78|472.78|474.67|472.67|11
1605297810000|2020-11-13 20:03:30|474.65|472.65|474.63|472.63|474.65|472.65|474.63|472.63|4
1605297820000|2020-11-13 20:03:40|474.62|472.62|474.57|472.57|474.62|472.62|474.57|472.57|5
1605297830000|2020-11-13 20:03:50|474.58|472.58|474.57|472.57|474.6|472.6|474.56|472.56|18
1605297840000|2020-11-13 20:04:00|474.56|472.56|474.45|472.45|474.59|472.59|474.39|472.39|18
1605297850000|2020-11-13 20:04:10|474.44|472.44|474.39|472.39|474.46|472.46|474.34|472.34|13
1605297860000|2020-11-13 20:04:20|474.41|472.41|474.41|472.41|474.44|472.44|474.32|472.32|23
1605297870000|2020-11-13 20:04:30|474.46|472.46|474.45|472.45|474.51|472.51|474.45|472.45|18
1605297880000|2020-11-13 20:04:40|474.46|472.46|474.39|472.39|474.46|472.46|474.39|472.39|18
1605297890000|2020-11-13 20:04:50|474.37|472.37|474.38|472.38|474.38|472.38|474.36|472.36|13
1605297900000|2020-11-13 20:05:00|474.39|472.39|474.42|472.42|474.42|472.42|474.39|472.39|8
1605297910000|2020-11-13 20:05:10|474.39|472.39|474.21|472.21|474.42|472.42|474.21|472.21|8
1605297920000|2020-11-13 20:05:20|474.25|472.25|474.18|472.18|474.25|472.25|474.15|472.15|12
1605297930000|2020-11-13 20:05:30|474.17|472.17|474.18|472.18|474.18|472.18|474.17|472.17|2
1605297940000|2020-11-13 20:05:40|474.19|472.19|474.24|472.24|474.29|472.29|474.18|472.18|19
1605297950000|2020-11-13 20:05:50|474.18|472.18|474.18|472.18|474.19|472.19|474.16|472.16|4
1605297960000|2020-11-13 20:06:00|474.17|472.17|474.16|472.16|474.18|472.18|474.15|472.15|7
1605297970000|2020-11-13 20:06:10|474.15|472.15|474.14|472.14|474.15|472.15|474.14|472.14|2
1605297980000|2020-11-13 20:06:20|474.15|472.15|474.22|472.22|474.22|472.22|474.15|472.15|7
1605297990000|2020-11-13 20:06:30|474.24|472.24|474.2|472.2|474.24|472.24|474.19|472.19|7
1605298000000|2020-11-13 20:06:40|474.21|472.21|474.4|472.4|474.42|472.42|474.21|472.21|21
1605298010000|2020-11-13 20:06:50|474.39|472.39|474.3|472.3|474.4|472.4|474.28|472.28|28
1605298020000|2020-11-13 20:07:00|474.28|472.28|474.31|472.31|474.31|472.31|474.26|472.26|21
1605298030000|2020-11-13 20:07:10|474.29|472.29|474.25|472.25|474.3|472.3|474.21|472.21|26
1605298040000|2020-11-13 20:07:20|474.24|472.24|474.17|472.17|474.25|472.25|474.15|472.15|21
1605298050000|2020-11-13 20:07:30|474.15|472.15|474.16|472.16|474.16|472.16|474.13|472.13|11
1605298060000|2020-11-13 20:07:40|474.19|472.19|474.19|472.19|474.19|472.19|474.18|472.18|7
1605298070000|2020-11-13 20:07:50|474.18|472.18|474.2|472.2|474.2|472.2|474.18|472.18|11
1605298080000|2020-11-13 20:08:00|474.21|472.21|473.89|471.89|474.36|472.36|473.88|471.88|18
1605298090000|2020-11-13 20:08:10|473.88|471.88|473.95|471.95|473.99|471.99|473.79|471.79|15
1605298100000|2020-11-13 20:08:20|473.96|471.96|474.12|472.12|474.14|472.14|473.93|471.93|21
1605298110000|2020-11-13 20:08:30|474.1|472.1|474.06|472.06|474.1|472.1|474.05|472.05|18
1605298120000|2020-11-13 20:08:40|474.07|472.07|474.02|472.02|474.07|472.07|474.02|472.02|17
1605298130000|2020-11-13 20:08:50|473.96|471.96|473.88|471.88|473.96|471.96|473.88|471.88|8
1605298140000|2020-11-13 20:09:00|473.87|471.87|473.87|471.87|473.89|471.89|473.86|471.86|12
1605298150000|2020-11-13 20:09:10|473.88|471.88|473.91|471.91|474.02|472.02|473.88|471.88|23
1605298160000|2020-11-13 20:09:20|473.9|471.9|473.88|471.88|473.92|471.92|473.88|471.88|11
1605298170000|2020-11-13 20:09:30|473.87|471.87|474.06|472.06|474.1|472.1|473.77|471.77|25
1605298180000|2020-11-13 20:09:40|474.07|472.07|474.08|472.08|474.1|472.1|474.07|472.07|9
1605298190000|2020-11-13 20:09:50|474.09|472.09|474.05|472.05|474.11|472.11|474.04|472.04|16
1605298200000|2020-11-13 20:10:00|474.06|472.06|474.09|472.09|474.1|472.1|474.05|472.05|10
1605298210000|2020-11-13 20:10:10|474.1|472.1|474.1|472.1|474.11|472.11|474.06|472.06|18
1605298220000|2020-11-13 20:10:20|474.12|472.12|474.13|472.13|474.18|472.18|474.12|472.12|12
1605298230000|2020-11-13 20:10:30|474.08|472.08|474.09|472.09|474.12|472.12|474.05|472.05|10
1605298240000|2020-11-13 20:10:40|474.12|472.12|474.07|472.07|474.12|472.12|474.07|472.07|3
1605298250000|2020-11-13 20:10:50|474.14|472.14|474.14|472.14|474.14|472.14|474.13|472.13|5
1605298260000|2020-11-13 20:11:00|474.13|472.13|474.16|472.16|474.16|472.16|474.13|472.13|4
1605298270000|2020-11-13 20:11:10|474.14|472.14|474|472|474.28|472.28|474|472|19
1605298280000|2020-11-13 20:11:20|473.98|471.98|473.83|471.83|473.98|471.98|473.83|471.83|19
1605298290000|2020-11-13 20:11:30|473.84|471.84|473.82|471.82|473.88|471.88|473.82|471.82|20
1605298300000|2020-11-13 20:11:40|473.83|471.83|473.84|471.84|473.85|471.85|473.82|471.82|11
1605298310000|2020-11-13 20:11:50|473.87|471.87|473.85|471.85|473.9|471.9|473.85|471.85|11
1605298320000|2020-11-13 20:12:00|473.86|471.86|473.87|471.87|473.87|471.87|473.83|471.83|11
1605298330000|2020-11-13 20:12:10|473.97|471.97|473.86|471.86|473.97|471.97|473.85|471.85|17
1605298340000|2020-11-13 20:12:20|473.85|471.85|473.86|471.86|473.86|471.86|473.85|471.85|2
1605298350000|2020-11-13 20:12:30|473.85|471.85|473.84|471.84|473.89|471.89|473.79|471.79|20
1605298360000|2020-11-13 20:12:40|473.83|471.83|473.8|471.8|473.83|471.83|473.71|471.71|24
1605298370000|2020-11-13 20:12:50|473.82|471.82|473.79|471.79|473.83|471.83|473.78|471.78|20
1605298380000|2020-11-13 20:13:00|473.81|471.81|473.9|471.9|473.9|471.9|473.79|471.79|15
1605298390000|2020-11-13 20:13:10|473.89|471.89|473.89|471.89|473.89|471.89|473.88|471.88|5
1605298400000|2020-11-13 20:13:20|473.88|471.88|473.81|471.81|473.9|471.9|473.8|471.8|9
1605298410000|2020-11-13 20:13:30|473.83|471.83|473.85|471.85|473.88|471.88|473.78|471.78|13
1605298420000|2020-11-13 20:13:40|473.79|471.79|473.8|471.8|473.8|471.8|473.76|471.76|9
1605298430000|2020-11-13 20:13:50|473.77|471.77|473.96|471.96|473.96|471.96|473.76|471.76|20
1605298440000|2020-11-13 20:14:00|473.98|471.98|474.02|472.02|474.02|472.02|473.98|471.98|8
1605298450000|2020-11-13 20:14:10|474.03|472.03|474.11|472.11|474.15|472.15|474.03|472.03|12
1605298460000|2020-11-13 20:14:20|474.14|472.14|473.97|471.97|474.14|472.14|473.94|471.94|21
1605298470000|2020-11-13 20:14:30|473.98|471.98|473.96|471.96|473.99|471.99|473.95|471.95|11
1605298480000|2020-11-13 20:14:40|473.91|471.91|473.89|471.89|473.91|471.91|473.84|471.84|15
1605298490000|2020-11-13 20:14:50|473.9|471.9|473.98|471.98|473.99|471.99|473.83|471.83|15
1605298500000|2020-11-13 20:15:00|473.96|471.96|474.03|472.03|474.07|472.07|473.94|471.94|17
1605298510000|2020-11-13 20:15:10|474.05|472.05|474.05|472.05|474.09|472.09|474.04|472.04|10
1605298520000|2020-11-13 20:15:20|474.03|472.03|473.99|471.99|474.03|472.03|473.93|471.93|20
1605298530000|2020-11-13 20:15:30|473.98|471.98|473.94|471.94|474.05|472.05|473.87|471.87|19
1605298540000|2020-11-13 20:15:40|473.93|471.93|473.93|471.93|473.94|471.94|473.92|471.92|11
1605298550000|2020-11-13 20:15:50|473.94|471.94|473.94|471.94|473.95|471.95|473.94|471.94|7
1605298560000|2020-11-13 20:16:00|473.93|471.93|473.92|471.92|473.95|471.95|473.92|471.92|11
1605298570000|2020-11-13 20:16:10|473.93|471.93|473.92|471.92|473.94|471.94|473.89|471.89|5
1605298580000|2020-11-13 20:16:20|473.89|471.89|473.93|471.93|473.93|471.93|473.88|471.88|13
1605298590000|2020-11-13 20:16:30|473.92|471.92|473.88|471.88|473.92|471.92|473.87|471.87|13
1605298600000|2020-11-13 20:16:40|473.89|471.89|473.93|471.93|473.97|471.97|473.87|471.87|9
1605298610000|2020-11-13 20:16:50|473.97|471.97|473.99|471.99|474.01|472.01|473.97|471.97|7
1605298620000|2020-11-13 20:17:00|474.02|472.02|474.01|472.01|474.06|472.06|474|472|25
1605298630000|2020-11-13 20:17:10|474.02|472.02|474.04|472.04|474.05|472.05|474.02|472.02|6
1605298640000|2020-11-13 20:17:20|474.05|472.05|474.07|472.07|474.2|472.2|474.02|472.02|24
1605298650000|2020-11-13 20:17:30|474.06|472.06|474.08|472.08|474.09|472.09|474.04|472.04|19
1605298660000|2020-11-13 20:17:40|474.09|472.09|473.96|471.96|474.09|472.09|473.94|471.94|20
1605298670000|2020-11-13 20:17:50|473.95|471.95|474.04|472.04|474.04|472.04|473.95|471.95|14
1605298680000|2020-11-13 20:18:00|474.05|472.05|474.1|472.1|474.1|472.1|474.05|472.05|12
1605298690000|2020-11-13 20:18:10|474.09|472.09|474.14|472.14|474.15|472.15|474.09|472.09|18
1605298700000|2020-11-13 20:18:20|474.15|472.15|474.21|472.21|474.21|472.21|474.15|472.15|3
1605298710000|2020-11-13 20:18:30|474.2|472.2|474.21|472.21|474.21|472.21|474.15|472.15|12
1605298720000|2020-11-13 20:18:40|474.18|472.18|474.26|472.26|474.26|472.26|474.17|472.17|10
1605298730000|2020-11-13 20:18:50|474.22|472.22|474.27|472.27|474.27|472.27|474.17|472.17|22
1605298740000|2020-11-13 20:19:00|474.28|472.28|474.39|472.39|474.41|472.41|474.27|472.27|24
1605298750000|2020-11-13 20:19:10|474.4|472.4|474.39|472.39|474.47|472.47|474.39|472.39|19
1605298760000|2020-11-13 20:19:20|474.42|472.42|474.49|472.49|474.51|472.51|474.42|472.42|6
1605298770000|2020-11-13 20:19:30|474.51|472.51|474.5|472.5|474.52|472.52|474.49|472.49|7
1605298780000|2020-11-13 20:19:40|474.48|472.48|474.51|472.51|474.53|472.53|474.48|472.48|12
1605298790000|2020-11-13 20:19:50|474.5|472.5|474.54|472.54|474.55|472.55|474.5|472.5|13
1605298800000|2020-11-13 20:20:00|474.56|472.56|474.57|472.57|474.6|472.6|474.52|472.52|25
1605298810000|2020-11-13 20:20:10|474.58|472.58|474.57|472.57|474.58|472.58|474.53|472.53|4
1605298820000|2020-11-13 20:20:20|474.56|472.56|474.17|472.17|474.56|472.56|474.16|472.16|21
1605298830000|2020-11-13 20:20:30|474.16|472.16|474.12|472.12|474.17|472.17|474.1|472.1|14
1605298840000|2020-11-13 20:20:40|474.09|472.09|474.11|472.11|474.12|472.12|474.08|472.08|13
1605298850000|2020-11-13 20:20:50|474.12|472.12|474.11|472.11|474.14|472.14|474.03|472.03|21
1605298860000|2020-11-13 20:21:00|474.09|472.09|474.15|472.15|474.17|472.17|474.08|472.08|19
1605298870000|2020-11-13 20:21:10|474.17|472.17|474.11|472.11|474.21|472.21|474.11|472.11|23
1605298880000|2020-11-13 20:21:20|474.09|472.09|474.11|472.11|474.15|472.15|474.08|472.08|14
1605298890000|2020-11-13 20:21:30|474.09|472.09|474.11|472.11|474.14|472.14|474.07|472.07|10
1605298900000|2020-11-13 20:21:40|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|1
1605298910000|2020-11-13 20:21:50|474.13|472.13|474.13|472.13|474.15|472.15|474.13|472.13|6
1605298920000|2020-11-13 20:22:00|474.12|472.12|474.11|472.11|474.13|472.13|474.09|472.09|11
1605298930000|2020-11-13 20:22:10|474.13|472.13|474.06|472.06|474.14|472.14|474.06|472.06|14
1605298940000|2020-11-13 20:22:20|474.1|472.1|474.1|472.1|474.12|472.12|474.09|472.09|10
1605298950000|2020-11-13 20:22:30|474.09|472.09|474|472|474.1|472.1|474|472|4
1605298960000|2020-11-13 20:22:40|473.98|471.98|473.95|471.95|473.98|471.98|473.88|471.88|11
1605298970000|2020-11-13 20:22:50|473.92|471.92|473.95|471.95|474.04|472.04|473.92|471.92|22
1605298980000|2020-11-13 20:23:00|473.93|471.93|473.81|471.81|473.97|471.97|473.8|471.8|29
1605298990000|2020-11-13 20:23:10|473.8|471.8|473.81|471.81|473.82|471.82|473.79|471.79|16
1605299000000|2020-11-13 20:23:20|473.82|471.82|473.77|471.77|473.82|471.82|473.74|471.74|15
1605299010000|2020-11-13 20:23:30|473.78|471.78|473.76|471.76|473.79|471.79|473.74|471.74|20
1605299020000|2020-11-13 20:23:40|473.75|471.75|473.79|471.79|473.8|471.8|473.75|471.75|12
1605299030000|2020-11-13 20:23:50|473.78|471.78|473.84|471.84|473.84|471.84|473.78|471.78|16
1605299040000|2020-11-13 20:24:00|473.83|471.83|473.95|471.95|473.96|471.96|473.83|471.83|16
1605299050000|2020-11-13 20:24:10|473.98|471.98|473.99|471.99|473.99|471.99|473.97|471.97|4
1605299060000|2020-11-13 20:24:20|474|472|473.98|471.98|474.01|472.01|473.98|471.98|5
1605299070000|2020-11-13 20:24:30|473.96|471.96|473.91|471.91|473.96|471.96|473.88|471.88|15
1605299080000|2020-11-13 20:24:40|473.88|471.88|473.84|471.84|473.92|471.92|473.8|471.8|14
1605299090000|2020-11-13 20:24:50|473.85|471.85|473.87|471.87|473.88|471.88|473.81|471.81|22
1605299100000|2020-11-13 20:25:00|473.86|471.86|473.91|471.91|473.91|471.91|473.81|471.81|15
1605299110000|2020-11-13 20:25:10|473.9|471.9|473.95|471.95|473.95|471.95|473.9|471.9|8
1605299130000|2020-11-13 20:25:30|473.93|471.93|473.88|471.88|473.93|471.93|473.87|471.87|10
1605299140000|2020-11-13 20:25:40|473.87|471.87|473.97|471.97|473.97|471.97|473.87|471.87|11
1605299150000|2020-11-13 20:25:50|473.96|471.96|474.02|472.02|474.05|472.05|473.96|471.96|9
1605299160000|2020-11-13 20:26:00|474|472|474.02|472.02|474.02|472.02|474|472|4
1605299170000|2020-11-13 20:26:10|474|472|473.67|471.67|474.05|472.05|473.62|471.62|25
1605299180000|2020-11-13 20:26:20|473.66|471.66|473.72|471.72|473.74|471.74|473.66|471.66|12
1605299190000|2020-11-13 20:26:30|473.67|471.67|473.79|471.79|473.81|471.81|473.67|471.67|17
1605299200000|2020-11-13 20:26:40|473.78|471.78|473.78|471.78|473.79|471.79|473.78|471.78|3
1605299210000|2020-11-13 20:26:50|473.76|471.76|473.62|471.62|473.76|471.76|473.6|471.6|11
1605299220000|2020-11-13 20:27:00|473.61|471.61|473.35|471.35|473.62|471.62|473.12|471.12|24
1605299230000|2020-11-13 20:27:10|473.36|471.36|472.99|470.99|473.37|471.37|472.99|470.99|25
1605299240000|2020-11-13 20:27:20|473.05|471.05|473.28|471.28|473.33|471.33|473.05|471.05|24
1605299250000|2020-11-13 20:27:30|473.29|471.29|473.3|471.3|473.3|471.3|473.28|471.28|7
1605299260000|2020-11-13 20:27:40|473.31|471.31|473.32|471.32|473.32|471.32|473.29|471.29|9
1605299270000|2020-11-13 20:27:50|473.33|471.33|473.04|471.04|473.33|471.33|472.96|470.96|29
1605299280000|2020-11-13 20:28:00|473.03|471.03|473.02|471.02|473.04|471.04|472.98|470.98|11
1605299290000|2020-11-13 20:28:10|473.03|471.03|473.01|471.01|473.08|471.08|472.96|470.96|24
1605299300000|2020-11-13 20:28:20|472.99|470.99|472.99|470.99|473.02|471.02|472.98|470.98|9
1605299310000|2020-11-13 20:28:30|472.98|470.98|472.8|470.8|472.99|470.99|472.61|470.61|22
1605299320000|2020-11-13 20:28:40|472.79|470.79|472.6|470.6|472.8|470.8|472.6|470.6|17
1605299330000|2020-11-13 20:28:50|472.58|470.58|472.58|470.58|472.58|470.58|472.54|470.54|14
1605299340000|2020-11-13 20:29:00|472.57|470.57|472.57|470.57|472.58|470.58|472.5|470.5|21
1605299350000|2020-11-13 20:29:10|472.55|470.55|472.79|470.79|472.8|470.8|472.55|470.55|29
1605299360000|2020-11-13 20:29:20|472.77|470.77|472.91|470.91|472.92|470.92|472.74|470.74|21
1605299370000|2020-11-13 20:29:30|472.98|470.98|472.98|470.98|472.98|470.98|472.97|470.97|3
1605299390000|2020-11-13 20:29:50|473.03|471.03|473.24|471.24|473.29|471.29|473|471|24
1605299400000|2020-11-13 20:30:00|473.23|471.23|473.29|471.29|473.34|471.34|473.21|471.21|12
1605299410000|2020-11-13 20:30:10|473.23|471.23|473.35|471.35|473.4|471.4|473.23|471.23|15
1605299420000|2020-11-13 20:30:20|473.38|471.38|473.3|471.3|473.42|471.42|473.24|471.24|19
1605299430000|2020-11-13 20:30:30|473.29|471.29|473.32|471.32|473.35|471.35|473.29|471.29|14
1605299440000|2020-11-13 20:30:40|473.31|471.31|473.3|471.3|473.34|471.34|473.27|471.27|17
1605299450000|2020-11-13 20:30:50|473.32|471.32|473.34|471.34|473.34|471.34|473.28|471.28|13
1605299460000|2020-11-13 20:31:00|473.35|471.35|473.4|471.4|473.4|471.4|473.31|471.31|16
1605299470000|2020-11-13 20:31:10|473.34|471.34|473.29|471.29|473.37|471.37|473.28|471.28|11
1605299480000|2020-11-13 20:31:20|473.28|471.28|473.28|471.28|473.29|471.29|473.27|471.27|9
1605299490000|2020-11-13 20:31:30|473.27|471.27|473.25|471.25|473.29|471.29|473.25|471.25|15
1605299500000|2020-11-13 20:31:40|473.26|471.26|473.34|471.34|473.34|471.34|473.26|471.26|5
1605299510000|2020-11-13 20:31:50|473.35|471.35|473.34|471.34|473.35|471.35|473.34|471.34|2
1605299520000|2020-11-13 20:32:00|473.36|471.36|473.61|471.61|473.63|471.63|473.36|471.36|26
1605299530000|2020-11-13 20:32:10|473.65|471.65|473.76|471.76|473.78|471.78|473.62|471.62|19
1605299540000|2020-11-13 20:32:20|473.77|471.77|473.58|471.58|473.82|471.82|473.58|471.58|18
1605299550000|2020-11-13 20:32:30|473.54|471.54|473.51|471.51|473.54|471.54|473.39|471.39|28
1605299560000|2020-11-13 20:32:40|473.52|471.52|473.45|471.45|473.53|471.53|473.45|471.45|17
1605299570000|2020-11-13 20:32:50|473.41|471.41|473.29|471.29|473.46|471.46|473.22|471.22|28
1605299580000|2020-11-13 20:33:00|473.27|471.27|473.21|471.21|473.27|471.27|473.19|471.19|21
1605299590000|2020-11-13 20:33:10|473.18|471.18|473.14|471.14|473.23|471.23|473.13|471.13|14
1605299600000|2020-11-13 20:33:20|473.15|471.15|473.15|471.15|473.18|471.18|473.14|471.14|6
1605299610000|2020-11-13 20:33:30|473.17|471.17|472.81|470.81|473.17|471.17|472.69|470.69|29
1605299620000|2020-11-13 20:33:40|472.73|470.73|472.71|470.71|472.76|470.76|472.67|470.67|20
1605299630000|2020-11-13 20:33:50|472.7|470.7|472.7|470.7|472.71|470.71|472.65|470.65|17
1605299640000|2020-11-13 20:34:00|472.72|470.72|472.63|470.63|472.72|470.72|472.58|470.58|15
1605299650000|2020-11-13 20:34:10|472.59|470.59|472.58|470.58|472.59|470.59|472.48|470.48|15
1605299660000|2020-11-13 20:34:20|472.59|470.59|472.65|470.65|472.65|470.65|472.56|470.56|13
1605299670000|2020-11-13 20:34:30|472.66|470.66|472.87|470.87|472.87|470.87|472.66|470.66|23
1605299680000|2020-11-13 20:34:40|472.86|470.86|472.84|470.84|472.97|470.97|472.8|470.8|24
1605299690000|2020-11-13 20:34:50|472.85|470.85|472.87|470.87|472.91|470.91|472.81|470.81|26
1605299700000|2020-11-13 20:35:00|472.88|470.88|473.05|471.05|473.08|471.08|472.85|470.85|20
1605299710000|2020-11-13 20:35:10|473.08|471.08|472.94|470.94|473.08|471.08|472.94|470.94|25
1605299720000|2020-11-13 20:35:20|472.92|470.92|472.89|470.89|472.92|470.92|472.83|470.83|19
1605299730000|2020-11-13 20:35:30|472.88|470.88|472.92|470.92|472.95|470.95|472.88|470.88|13
1605299740000|2020-11-13 20:35:40|472.91|470.91|473.08|471.08|473.1|471.1|472.91|470.91|11
1605299750000|2020-11-13 20:35:50|473.05|471.05|472.15|470.15|473.05|471.05|472.15|470.15|27
1605299760000|2020-11-13 20:36:00|472.13|470.13|471.68|469.68|472.13|470.13|471.67|469.67|28
1605299770000|2020-11-13 20:36:10|471.56|469.56|471.55|469.55|471.7|469.7|471.53|469.53|22
1605299780000|2020-11-13 20:36:20|471.5|469.5|471.62|469.62|471.66|469.66|471.5|469.5|22
1605299790000|2020-11-13 20:36:30|471.71|469.71|472.05|470.05|472.05|470.05|471.71|469.71|27
1605299800000|2020-11-13 20:36:40|472.02|470.02|471.83|469.83|472.11|470.11|471.82|469.82|25
1605299810000|2020-11-13 20:36:50|471.82|469.82|472.13|470.13|472.17|470.17|471.81|469.81|20
1605299820000|2020-11-13 20:37:00|472.14|470.14|471.94|469.94|472.2|470.2|471.92|469.92|25
1605299830000|2020-11-13 20:37:10|471.92|469.92|471.91|469.91|471.92|469.92|471.75|469.75|22
1605299840000|2020-11-13 20:37:20|471.9|469.9|472.08|470.08|472.13|470.13|471.89|469.89|23
1605299850000|2020-11-13 20:37:30|472.06|470.06|471.89|469.89|472.22|470.22|471.89|469.89|30
1605299860000|2020-11-13 20:37:40|471.9|469.9|472.09|470.09|472.1|470.1|471.9|469.9|28
1605299870000|2020-11-13 20:37:50|472.08|470.08|472.03|470.03|472.16|470.16|471.98|469.98|20
1605299880000|2020-11-13 20:38:00|472.02|470.02|471.9|469.9|472.02|470.02|471.86|469.86|12
1605299890000|2020-11-13 20:38:10|471.86|469.86|471.94|469.94|471.97|469.97|471.8|469.8|21
1605299900000|2020-11-13 20:38:20|471.93|469.93|471.89|469.89|471.97|469.97|471.88|469.88|14
1605299910000|2020-11-13 20:38:30|471.91|469.91|472.06|470.06|472.16|470.16|471.91|469.91|18
1605299920000|2020-11-13 20:38:40|472.05|470.05|471.97|469.97|472.08|470.08|471.91|469.91|36
1605299930000|2020-11-13 20:38:50|471.99|469.99|472.05|470.05|472.11|470.11|471.99|469.99|26
1605299940000|2020-11-13 20:39:00|472.06|470.06|472.08|470.08|472.16|470.16|472.03|470.03|15
1605299950000|2020-11-13 20:39:10|472.12|470.12|472.22|470.22|472.23|470.23|472.1|470.1|17
1605299960000|2020-11-13 20:39:20|472.21|470.21|472.37|470.37|472.45|470.45|472.21|470.21|14
1605299970000|2020-11-13 20:39:30|472.36|470.36|472.43|470.43|472.59|470.59|472.36|470.36|23
1605299980000|2020-11-13 20:39:40|472.4|470.4|472.53|470.53|472.53|470.53|472.37|470.37|21
1605299990000|2020-11-13 20:39:50|472.54|470.54|472.31|470.31|472.6|470.6|472.31|470.31|20
1605300000000|2020-11-13 20:40:00|472.2|470.2|472.12|470.12|472.24|470.24|472.04|470.04|22
1605300010000|2020-11-13 20:40:10|472.15|470.15|472.19|470.19|472.19|470.19|472.15|470.15|6
1605300020000|2020-11-13 20:40:20|472.22|470.22|472.28|470.28|472.3|470.3|472.19|470.19|15
1605300030000|2020-11-13 20:40:30|472.29|470.29|472.4|470.4|472.41|470.41|472.28|470.28|21
1605300040000|2020-11-13 20:40:40|472.41|470.41|472.55|470.55|472.55|470.55|472.4|470.4|24
1605300050000|2020-11-13 20:40:50|472.54|470.54|472.58|470.58|472.6|470.6|472.52|470.52|21
1605300060000|2020-11-13 20:41:00|472.6|470.6|472.83|470.83|472.83|470.83|472.59|470.59|19
1605300070000|2020-11-13 20:41:10|472.85|470.85|472.64|470.64|472.91|470.91|472.62|470.62|27
1605300080000|2020-11-13 20:41:20|472.61|470.61|472.66|470.66|472.66|470.66|472.57|470.57|22
1605300090000|2020-11-13 20:41:30|472.65|470.65|472.85|470.85|472.88|470.88|472.63|470.63|22
1605300100000|2020-11-13 20:41:40|472.86|470.86|472.85|470.85|472.91|470.91|472.83|470.83|21
1605300110000|2020-11-13 20:41:50|472.84|470.84|472.92|470.92|472.95|470.95|472.84|470.84|20
1605300120000|2020-11-13 20:42:00|472.97|470.97|472.95|470.95|472.97|470.97|472.9|470.9|24
1605300130000|2020-11-13 20:42:10|472.94|470.94|472.76|470.76|472.96|470.96|472.73|470.73|31
1605300140000|2020-11-13 20:42:20|472.78|470.78|472.72|470.72|472.82|470.82|472.72|470.72|15
1605300150000|2020-11-13 20:42:30|472.68|470.68|472.61|470.61|472.68|470.68|472.56|470.56|24
1605300160000|2020-11-13 20:42:40|472.6|470.6|472.59|470.59|472.62|470.62|472.58|470.58|18
1605300170000|2020-11-13 20:42:50|472.58|470.58|472.56|470.56|472.59|470.59|472.56|470.56|6
1605300180000|2020-11-13 20:43:00|472.55|470.55|472.67|470.67|472.67|470.67|472.55|470.55|8
1605300190000|2020-11-13 20:43:10|472.69|470.69|472.82|470.82|472.83|470.83|472.69|470.69|17
1605300200000|2020-11-13 20:43:20|472.83|470.83|472.6|470.6|472.83|470.83|472.6|470.6|15
1605300210000|2020-11-13 20:43:30|472.58|470.58|472.57|470.57|472.61|470.61|472.5|470.5|13
1605300220000|2020-11-13 20:43:40|472.59|470.59|472.67|470.67|472.7|470.7|472.59|470.59|19
1605300230000|2020-11-13 20:43:50|472.68|470.68|472.71|470.71|472.72|470.72|472.67|470.67|11
1605300240000|2020-11-13 20:44:00|472.69|470.69|472.91|470.91|472.94|470.94|472.69|470.69|24
1605300250000|2020-11-13 20:44:10|472.92|470.92|472.95|470.95|472.97|470.97|472.91|470.91|18
1605300260000|2020-11-13 20:44:20|472.92|470.92|472.78|470.78|472.92|470.92|472.77|470.77|26
1605300270000|2020-11-13 20:44:30|472.79|470.79|472.79|470.79|472.79|470.79|472.78|470.78|3
1605300280000|2020-11-13 20:44:40|472.74|470.74|472.6|470.6|472.74|470.74|472.59|470.59|18
1605300290000|2020-11-13 20:44:50|472.61|470.61|472.67|470.67|472.71|470.71|472.6|470.6|15
1605300300000|2020-11-13 20:45:00|472.7|470.7|472.74|470.74|472.79|470.79|472.7|470.7|23
1605300310000|2020-11-13 20:45:10|472.73|470.73|472.75|470.75|472.75|470.75|472.7|470.7|22
1605300320000|2020-11-13 20:45:20|472.76|470.76|472.77|470.77|472.77|470.77|472.75|470.75|6
1605300330000|2020-11-13 20:45:30|472.76|470.76|472.77|470.77|472.77|470.77|472.75|470.75|5
1605300340000|2020-11-13 20:45:40|472.74|470.74|472.75|470.75|472.77|470.77|472.73|470.73|7
1605300350000|2020-11-13 20:45:50|472.74|470.74|472.62|470.62|472.74|470.74|472.62|470.62|3
1605300370000|2020-11-13 20:46:10|472.65|470.65|472.65|470.65|472.65|470.65|472.64|470.64|3
1605300380000|2020-11-13 20:46:20|472.61|470.61|472.34|470.34|472.61|470.61|472.34|470.34|15
1605300390000|2020-11-13 20:46:30|472.32|470.32|472.18|470.18|472.32|470.32|472.15|470.15|16
1605300400000|2020-11-13 20:46:40|472.17|470.17|472.37|470.37|472.37|470.37|472.17|470.17|12
1605300410000|2020-11-13 20:46:50|472.39|470.39|472.49|470.49|472.5|470.5|472.38|470.38|10
1605300420000|2020-11-13 20:47:00|472.5|470.5|472.51|470.51|472.51|470.51|472.5|470.5|2
1605300430000|2020-11-13 20:47:10|472.5|470.5|472.49|470.49|472.5|470.5|472.43|470.43|19
1605300440000|2020-11-13 20:47:20|472.46|470.46|472.3|470.3|472.46|470.46|472.26|470.26|26
1605300450000|2020-11-13 20:47:30|472.31|470.31|472.33|470.33|472.33|470.33|472.31|470.31|5
1605300460000|2020-11-13 20:47:40|472.34|470.34|472.35|470.35|472.42|470.42|472.33|470.33|18
1605300470000|2020-11-13 20:47:50|472.33|470.33|472.28|470.28|472.36|470.36|472.24|470.24|22
1605300480000|2020-11-13 20:48:00|472.3|470.3|472.33|470.33|472.33|470.33|472.25|470.25|17
1605300490000|2020-11-13 20:48:10|472.32|470.32|472.32|470.32|472.32|470.32|472.27|470.27|10
1605300500000|2020-11-13 20:48:20|472.31|470.31|472.32|470.32|472.39|470.39|472.28|470.28|18
1605300510000|2020-11-13 20:48:30|472.31|470.31|472.35|470.35|472.38|470.38|472.31|470.31|20
1605300520000|2020-11-13 20:48:40|472.36|470.36|472.36|470.36|472.39|470.39|472.34|470.34|17
1605300530000|2020-11-13 20:48:50|472.37|470.37|472.71|470.71|472.75|470.75|472.37|470.37|21
1605300540000|2020-11-13 20:49:00|472.72|470.72|472.58|470.58|472.72|470.72|472.55|470.55|14
1605300550000|2020-11-13 20:49:10|472.57|470.57|472.57|470.57|472.59|470.59|472.57|470.57|11
1605300560000|2020-11-13 20:49:20|472.58|470.58|472.55|470.55|472.58|470.58|472.54|470.54|12
1605300570000|2020-11-13 20:49:30|472.54|470.54|472.47|470.47|472.54|470.54|472.44|470.44|14
1605300580000|2020-11-13 20:49:40|472.48|470.48|472.49|470.49|472.49|470.49|472.47|470.47|6
1605300590000|2020-11-13 20:49:50|472.45|470.45|472.32|470.32|472.45|470.45|472.27|470.27|16
1605300600000|2020-11-13 20:50:00|472.3|470.3|472.26|470.26|472.3|470.3|472.25|470.25|18
1605300610000|2020-11-13 20:50:10|472.25|470.25|472.25|470.25|472.25|470.25|472.25|470.25|1
1605300620000|2020-11-13 20:50:20|472.24|470.24|472.23|470.23|472.25|470.25|472.23|470.23|3
1605300630000|2020-11-13 20:50:30|472.21|470.21|472.18|470.18|472.21|470.21|472.18|470.18|4
1605300640000|2020-11-13 20:50:40|472.16|470.16|471.8|469.8|472.16|470.16|471.79|469.79|30
1605300650000|2020-11-13 20:50:50|471.79|469.79|471.62|469.62|471.79|469.79|471.61|469.61|14
1605300660000|2020-11-13 20:51:00|471.63|469.63|471.64|469.64|471.66|469.66|471.6|469.6|14
1605300670000|2020-11-13 20:51:10|471.63|469.63|471.58|469.58|471.64|469.64|471.58|469.58|9
1605300680000|2020-11-13 20:51:20|471.6|469.6|471.6|469.6|471.62|469.62|471.6|469.6|9
1605300690000|2020-11-13 20:51:30|471.59|469.59|471.55|469.55|471.6|469.6|471.49|469.49|14
1605300700000|2020-11-13 20:51:40|471.56|469.56|471.44|469.44|471.56|469.56|471.43|469.43|17
1605300710000|2020-11-13 20:51:50|471.41|469.41|471.44|469.44|471.44|469.44|471.41|469.41|4
1605300720000|2020-11-13 20:52:00|471.46|469.46|471.47|469.47|471.51|469.51|471.46|469.46|10
1605300730000|2020-11-13 20:52:10|471.46|469.46|471.36|469.36|471.49|469.49|471.31|469.31|14
1605300740000|2020-11-13 20:52:20|471.34|469.34|471.34|469.34|471.38|469.38|471.31|469.31|10
1605300750000|2020-11-13 20:52:30|471.35|469.35|471.26|469.26|471.35|469.35|471.26|469.26|25
1605300760000|2020-11-13 20:52:40|471.28|469.28|471.32|469.32|471.32|469.32|471.26|469.26|19
1605300770000|2020-11-13 20:52:50|471.31|469.31|471.29|469.29|471.31|469.31|471.28|469.28|13
1605300780000|2020-11-13 20:53:00|471.3|469.3|471.32|469.32|471.32|469.32|471.3|469.3|4
1605300790000|2020-11-13 20:53:10|471.33|469.33|471.35|469.35|471.4|469.4|471.3|469.3|16
1605300800000|2020-11-13 20:53:20|471.36|469.36|471.3|469.3|471.41|469.41|471.3|469.3|17
1605300810000|2020-11-13 20:53:30|471.31|469.31|471.36|469.36|471.36|469.36|471.3|469.3|12
1605300820000|2020-11-13 20:53:40|471.38|469.38|471.35|469.35|471.38|469.38|471.3|469.3|18
1605300830000|2020-11-13 20:53:50|471.34|469.34|471.4|469.4|471.41|469.41|471.34|469.34|21
1605300840000|2020-11-13 20:54:00|471.41|469.41|471.56|469.56|471.57|469.57|471.4|469.4|20
1605300850000|2020-11-13 20:54:10|471.54|469.54|471.53|469.53|471.58|469.58|471.49|469.49|20
1605300860000|2020-11-13 20:54:20|471.54|469.54|471.53|469.53|471.56|469.56|471.53|469.53|4
1605300870000|2020-11-13 20:54:30|471.54|469.54|471.44|469.44|471.58|469.58|471.43|469.43|18
1605300880000|2020-11-13 20:54:40|471.43|469.43|471.46|469.46|471.47|469.47|471.42|469.42|7
1605300890000|2020-11-13 20:54:50|471.42|469.42|471.45|469.45|471.46|469.46|471.41|469.41|6
1605300900000|2020-11-13 20:55:00|471.46|469.46|471.47|469.47|471.47|469.47|471.45|469.45|4
1605300910000|2020-11-13 20:55:10|471.46|469.46|471.46|469.46|471.46|469.46|471.46|469.46|1
1605300920000|2020-11-13 20:55:20|471.47|469.47|471.46|469.46|471.47|469.47|471.46|469.46|2
1605300940000|2020-11-13 20:55:40|471.48|469.48|471.48|469.48|471.48|469.48|471.46|469.46|3
1605300950000|2020-11-13 20:55:50|471.46|469.46|471.37|469.37|471.47|469.47|471.3|469.3|19
1605300960000|2020-11-13 20:56:00|471.35|469.35|471.23|469.23|471.36|469.36|471.19|469.19|25
1605300970000|2020-11-13 20:56:10|471.27|469.27|471.29|469.29|471.3|469.3|471.27|469.27|9
1605300980000|2020-11-13 20:56:20|471.26|469.26|471.2|469.2|471.28|469.28|471.2|469.2|8
1605300990000|2020-11-13 20:56:30|471.21|469.21|471.23|469.23|471.24|469.24|471.2|469.2|13
1605301000000|2020-11-13 20:56:40|471.24|469.24|471.19|469.19|471.24|469.24|471.18|469.18|13
1605301010000|2020-11-13 20:56:50|471.2|469.2|471.18|469.18|471.2|469.2|471.17|469.17|7
1605301020000|2020-11-13 20:57:00|471.17|469.17|471.29|469.29|471.29|469.29|471.12|469.12|15
1605301030000|2020-11-13 20:57:10|471.32|469.32|471.21|469.21|471.32|469.32|471.16|469.16|21
1605301040000|2020-11-13 20:57:20|471.2|469.2|471.16|469.16|471.21|469.21|471.1|469.1|19
1605301050000|2020-11-13 20:57:30|471.17|469.17|471.21|469.21|471.21|469.21|471.13|469.13|16
1605301060000|2020-11-13 20:57:40|471.22|469.22|471.31|469.31|471.33|469.33|471.21|469.21|13
1605301070000|2020-11-13 20:57:50|471.32|469.32|471.32|469.32|471.37|469.37|471.32|469.32|12
1605301080000|2020-11-13 20:58:00|471.33|469.33|471.53|469.53|471.53|469.53|471.32|469.32|9
1605301090000|2020-11-13 20:58:10|471.51|469.51|471.56|469.56|471.59|469.59|471.46|469.46|14
1605301100000|2020-11-13 20:58:20|471.55|469.55|471.57|469.57|471.61|469.61|471.55|469.55|11
1605301110000|2020-11-13 20:58:30|471.56|469.56|471.57|469.57|471.57|469.57|471.52|469.52|14
1605301120000|2020-11-13 20:58:40|471.58|469.58|471.59|469.59|471.59|469.59|471.58|469.58|6
1605301130000|2020-11-13 20:58:50|471.61|469.61|471.64|469.64|471.64|469.64|471.59|469.59|4
1605301140000|2020-11-13 20:59:00|471.63|469.63|471.71|469.71|471.71|469.71|471.63|469.63|13
1605301150000|2020-11-13 20:59:10|471.72|469.72|471.64|469.64|471.76|469.76|471.64|469.64|13
1605301160000|2020-11-13 20:59:20|471.63|469.63|471.49|469.49|471.63|469.63|471.49|469.49|18
1605301170000|2020-11-13 20:59:30|471.46|469.46|471.34|469.34|471.46|469.46|471.3|469.3|16
1605301180000|2020-11-13 20:59:40|471.35|469.35|471.39|469.39|471.4|469.4|471.35|469.35|17
1605301190000|2020-11-13 20:59:50|471.38|469.38|471.37|469.37|471.4|469.4|471.36|469.36|12
1605301200000|2020-11-13 21:00:00|471.34|469.34|471.32|469.32|471.34|469.34|471.21|469.21|26
1605301210000|2020-11-13 21:00:10|471.29|469.29|471.44|469.44|471.5|469.5|471.29|469.29|21
1605301220000|2020-11-13 21:00:20|471.41|469.41|471.34|469.34|471.44|469.44|471.34|469.34|18
1605301230000|2020-11-13 21:00:30|471.35|469.35|471.66|469.66|471.66|469.66|471.35|469.35|18
1605301240000|2020-11-13 21:00:40|471.75|469.75|471.82|469.82|471.84|469.84|471.59|469.59|25
1605301250000|2020-11-13 21:00:50|471.83|469.83|471.9|469.9|471.93|469.93|471.83|469.83|12
1605301260000|2020-11-13 21:01:00|471.91|469.91|472.05|470.05|472.05|470.05|471.91|469.91|14
1605301270000|2020-11-13 21:01:10|472.04|470.04|472.16|470.16|472.17|470.17|472.02|470.02|21
1605301280000|2020-11-13 21:01:20|472.14|470.14|472.13|470.13|472.18|470.18|472.11|470.11|20
1605301290000|2020-11-13 21:01:30|472.15|470.15|472.18|470.18|472.19|470.19|472.14|470.14|16
1605301300000|2020-11-13 21:01:40|472.17|470.17|472.12|470.12|472.17|470.17|472.1|470.1|25
1605301310000|2020-11-13 21:01:50|472.1|470.1|472.07|470.07|472.1|470.1|471.98|469.98|17
1605301320000|2020-11-13 21:02:00|472.04|470.04|472.1|470.1|472.11|470.11|472.04|470.04|17
1605301330000|2020-11-13 21:02:10|472.11|470.11|472.11|470.11|472.14|470.14|472.06|470.06|20
1605301340000|2020-11-13 21:02:20|472.1|470.1|472.05|470.05|472.1|470.1|472.02|470.02|13
1605301350000|2020-11-13 21:02:30|472.04|470.04|471.81|469.81|472.04|470.04|471.79|469.79|16
1605301360000|2020-11-13 21:02:40|471.83|469.83|471.95|469.95|471.95|469.95|471.81|469.81|24
1605301370000|2020-11-13 21:02:50|472.01|470.01|471.93|469.93|472.01|470.01|471.79|469.79|25
1605301380000|2020-11-13 21:03:00|471.94|469.94|472.07|470.07|472.09|470.09|471.89|469.89|14
1605301390000|2020-11-13 21:03:10|472.09|470.09|472.11|470.11|472.2|470.2|472.09|470.09|24
1605301400000|2020-11-13 21:03:20|472.12|470.12|472.1|470.1|472.16|470.16|472.08|470.08|14
1605301410000|2020-11-13 21:03:30|472.09|470.09|472.08|470.08|472.1|470.1|472.03|470.03|9
1605301420000|2020-11-13 21:03:40|472.03|470.03|471.88|469.88|472.08|470.08|471.87|469.87|15
1605301430000|2020-11-13 21:03:50|471.9|469.9|472.17|470.17|472.17|470.17|471.88|469.88|22
1605301440000|2020-11-13 21:04:00|472.19|470.19|472.07|470.07|472.25|470.25|472.07|470.07|22
1605301450000|2020-11-13 21:04:10|472.05|470.05|471.99|469.99|472.05|470.05|471.95|469.95|17
1605301460000|2020-11-13 21:04:20|472.01|470.01|471.98|469.98|472.02|470.02|471.98|469.98|8
1605301470000|2020-11-13 21:04:30|472|470|472|470|472|470|471.95|469.95|12
1605301480000|2020-11-13 21:04:40|471.96|469.96|472|470|472.02|470.02|471.96|469.96|5
1605301490000|2020-11-13 21:04:50|472.02|470.02|472.15|470.15|472.16|470.16|472.02|470.02|9
1605301500000|2020-11-13 21:05:00|472.16|470.16|472.23|470.23|472.31|470.31|472.15|470.15|26
1605301510000|2020-11-13 21:05:10|472.24|470.24|472.39|470.39|472.39|470.39|472.23|470.23|24
1605301520000|2020-11-13 21:05:20|472.38|470.38|472.25|470.25|472.43|470.43|472.22|470.22|22
1605301530000|2020-11-13 21:05:30|472.24|470.24|472.23|470.23|472.28|470.28|472.2|470.2|15
1605301540000|2020-11-13 21:05:40|472.25|470.25|472.29|470.29|472.29|470.29|472.15|470.15|25
1605301550000|2020-11-13 21:05:50|472.28|470.28|472.29|470.29|472.3|470.3|472.27|470.27|9
1605301570000|2020-11-13 21:06:10|472.3|470.3|472.36|470.36|472.36|470.36|472.3|470.3|4
1605301580000|2020-11-13 21:06:20|472.35|470.35|472.19|470.19|472.37|470.37|472.15|470.15|19
1605301590000|2020-11-13 21:06:30|472.18|470.18|472.25|470.25|472.25|470.25|472.16|470.16|13
1605301600000|2020-11-13 21:06:40|472.22|470.22|472.27|470.27|472.3|470.3|472.21|470.21|10
1605301610000|2020-11-13 21:06:50|472.25|470.25|472.33|470.33|472.33|470.33|472.25|470.25|11
1605301620000|2020-11-13 21:07:00|472.3|470.3|472.28|470.28|472.33|470.33|472.27|470.27|18
1605301630000|2020-11-13 21:07:10|472.3|470.3|472.32|470.32|472.34|470.34|472.29|470.29|14
1605301640000|2020-11-13 21:07:20|472.34|470.34|472.34|470.34|472.4|470.4|472.33|470.33|8
1605301650000|2020-11-13 21:07:30|472.35|470.35|472.49|470.49|472.5|470.5|472.35|470.35|14
1605301660000|2020-11-13 21:07:40|472.48|470.48|472.5|470.5|472.5|470.5|472.48|470.48|3
1605301670000|2020-11-13 21:07:50|472.49|470.49|472.49|470.49|472.5|470.5|472.46|470.46|9
1605301680000|2020-11-13 21:08:00|472.47|470.47|472.49|470.49|472.52|470.52|472.45|470.45|10
1605301690000|2020-11-13 21:08:10|472.5|470.5|472.44|470.44|472.52|470.52|472.43|470.43|10
1605301700000|2020-11-13 21:08:20|472.38|470.38|472.23|470.23|472.43|470.43|472.23|470.23|15
1605301710000|2020-11-13 21:08:30|472.22|470.22|472.21|470.21|472.24|470.24|472.17|470.17|17
1605301720000|2020-11-13 21:08:40|472.22|470.22|472.19|470.19|472.22|470.22|472.18|470.18|16
1605301730000|2020-11-13 21:08:50|472.18|470.18|472.2|470.2|472.2|470.2|472.18|470.18|8
1605301740000|2020-11-13 21:09:00|472.19|470.19|472.18|470.18|472.29|470.29|472.18|470.18|9
1605301750000|2020-11-13 21:09:10|472.19|470.19|472.17|470.17|472.19|470.19|472.17|470.17|5
1605301760000|2020-11-13 21:09:20|472.13|470.13|472.05|470.05|472.13|470.13|472.05|470.05|6
1605301770000|2020-11-13 21:09:30|472.04|470.04|472.04|470.04|472.04|470.04|472.04|470.04|1
1605301780000|2020-11-13 21:09:40|472.05|470.05|472.04|470.04|472.05|470.05|472.04|470.04|2
1605301790000|2020-11-13 21:09:50|472.02|470.02|471.98|469.98|472.02|470.02|471.97|469.97|11
1605301800000|2020-11-13 21:10:00|471.99|469.99|472.08|470.08|472.08|470.08|471.99|469.99|9
1605301810000|2020-11-13 21:10:10|472.1|470.1|472.2|470.2|472.2|470.2|472.1|470.1|6
1605301820000|2020-11-13 21:10:20|472.19|470.19|472.51|470.51|472.51|470.51|472.19|470.19|17
1605301830000|2020-11-13 21:10:30|472.47|470.47|472.39|470.39|472.47|470.47|472.35|470.35|16
1605301840000|2020-11-13 21:10:40|472.4|470.4|472.39|470.39|472.43|470.43|472.37|470.37|12
1605301850000|2020-11-13 21:10:50|472.36|470.36|472.36|470.36|472.41|470.41|472.36|470.36|14
1605301860000|2020-11-13 21:11:00|472.35|470.35|472.33|470.33|472.35|470.35|472.31|470.31|15
1605301870000|2020-11-13 21:11:10|472.32|470.32|472.31|470.31|472.32|470.32|472.26|470.26|16
1605301880000|2020-11-13 21:11:20|472.32|470.32|472.31|470.31|472.32|470.32|472.31|470.31|2
1605301890000|2020-11-13 21:11:30|472.32|470.32|472.31|470.31|472.32|470.32|472.31|470.31|6
1605301900000|2020-11-13 21:11:40|472.32|470.32|472.33|470.33|472.33|470.33|472.31|470.31|6
1605301910000|2020-11-13 21:11:50|472.39|470.39|472.53|470.53|472.53|470.53|472.39|470.39|18
1605301920000|2020-11-13 21:12:00|472.52|470.52|472.54|470.54|472.57|470.57|472.5|470.5|9
1605301930000|2020-11-13 21:12:10|472.56|470.56|472.53|470.53|472.57|470.57|472.53|470.53|15
1605301940000|2020-11-13 21:12:20|472.52|470.52|472.51|470.51|472.52|470.52|472.5|470.5|8
1605301950000|2020-11-13 21:12:30|472.5|470.5|472.48|470.48|472.53|470.53|472.46|470.46|11
1605301960000|2020-11-13 21:12:40|472.46|470.46|472.31|470.31|472.48|470.48|472.31|470.31|10
1605301970000|2020-11-13 21:12:50|472.32|470.32|472.4|470.4|472.48|470.48|472.32|470.32|13
1605301980000|2020-11-13 21:13:00|472.43|470.43|472.43|470.43|472.43|470.43|472.42|470.42|5
1605301990000|2020-11-13 21:13:10|472.39|470.39|472.39|470.39|472.4|470.4|472.39|470.39|3
1605302000000|2020-11-13 21:13:20|472.4|470.4|472.41|470.41|472.41|470.41|472.4|470.4|4
1605302010000|2020-11-13 21:13:30|472.4|470.4|472.49|470.49|472.49|470.49|472.39|470.39|9
1605302020000|2020-11-13 21:13:40|472.53|470.53|472.52|470.52|472.53|470.53|472.52|470.52|2
1605302030000|2020-11-13 21:13:50|472.5|470.5|472.52|470.52|472.52|470.52|472.5|470.5|4
1605302050000|2020-11-13 21:14:10|472.5|470.5|472.5|470.5|472.52|470.52|472.49|470.49|7
1605302060000|2020-11-13 21:14:20|472.48|470.48|472.49|470.49|472.5|470.5|472.48|470.48|4
1605302070000|2020-11-13 21:14:30|472.5|470.5|472.58|470.58|472.59|470.59|472.5|470.5|15
1605302080000|2020-11-13 21:14:40|472.59|470.59|472.59|470.59|472.6|470.6|472.57|470.57|9
1605302090000|2020-11-13 21:14:50|472.6|470.6|472.66|470.66|472.66|470.66|472.59|470.59|6
1605302100000|2020-11-13 21:15:00|472.64|470.64|472.58|470.58|472.64|470.64|472.52|470.52|15
1605302110000|2020-11-13 21:15:10|472.57|470.57|472.59|470.59|472.6|470.6|472.57|470.57|5
1605302120000|2020-11-13 21:15:20|472.61|470.61|472.62|470.62|472.65|470.65|472.57|470.57|10
1605302130000|2020-11-13 21:15:30|472.63|470.63|472.65|470.65|472.66|470.66|472.62|470.62|5
1605302140000|2020-11-13 21:15:40|472.6|470.6|472.65|470.65|472.65|470.65|472.6|470.6|2
1605302150000|2020-11-13 21:15:50|472.64|470.64|472.62|470.62|472.65|470.65|472.62|470.62|7
1605302160000|2020-11-13 21:16:00|472.61|470.61|472.51|470.51|472.61|470.61|472.51|470.51|5
1605302170000|2020-11-13 21:16:10|472.48|470.48|472.46|470.46|472.48|470.48|472.46|470.46|11
1605302180000|2020-11-13 21:16:20|472.47|470.47|472.36|470.36|472.47|470.47|472.36|470.36|9
1605302190000|2020-11-13 21:16:30|472.37|470.37|472.4|470.4|472.44|470.44|472.37|470.37|8
1605302200000|2020-11-13 21:16:40|472.43|470.43|472.51|470.51|472.53|470.53|472.42|470.42|16
1605302210000|2020-11-13 21:16:50|472.56|470.56|472.76|470.76|472.83|470.83|472.56|470.56|15
1605302220000|2020-11-13 21:17:00|472.77|470.77|472.84|470.84|472.84|470.84|472.77|470.77|10
1605302230000|2020-11-13 21:17:10|472.79|470.79|472.69|470.69|472.79|470.79|472.69|470.69|11
1605302240000|2020-11-13 21:17:20|472.68|470.68|472.73|470.73|472.74|470.74|472.68|470.68|15
1605302250000|2020-11-13 21:17:30|472.72|470.72|472.85|470.85|472.85|470.85|472.72|470.72|12
1605302260000|2020-11-13 21:17:40|472.86|470.86|473.18|471.18|473.18|471.18|472.85|470.85|20
1605302270000|2020-11-13 21:17:50|473.19|471.19|473.23|471.23|473.26|471.26|473.18|471.18|17
1605302280000|2020-11-13 21:18:00|473.21|471.21|473.19|471.19|473.21|471.21|473.14|471.14|18
1605302290000|2020-11-13 21:18:10|473.18|471.18|473.19|471.19|473.2|471.2|473.18|471.18|11
1605302300000|2020-11-13 21:18:20|473.17|471.17|473.15|471.15|473.21|471.21|473.13|471.13|15
1605302310000|2020-11-13 21:18:30|473.16|471.16|473.12|471.12|473.18|471.18|473.1|471.1|21
1605302320000|2020-11-13 21:18:40|473.13|471.13|473.15|471.15|473.15|471.15|473.12|471.12|9
1605302330000|2020-11-13 21:18:50|473.14|471.14|473.17|471.17|473.17|471.17|473.11|471.11|18
1605302340000|2020-11-13 21:19:00|473.16|471.16|473.12|471.12|473.17|471.17|473.08|471.08|16
1605302350000|2020-11-13 21:19:10|473.11|471.11|473.18|471.18|473.18|471.18|473.11|471.11|12
1605302360000|2020-11-13 21:19:20|473.16|471.16|473.13|471.13|473.16|471.16|473.13|471.13|12
1605302370000|2020-11-13 21:19:30|473.1|471.1|473.14|471.14|473.14|471.14|473.09|471.09|11
1605302380000|2020-11-13 21:19:40|473.13|471.13|473.24|471.24|473.24|471.24|473.09|471.09|17
1605302390000|2020-11-13 21:19:50|473.3|471.3|473.41|471.41|473.42|471.42|473.3|471.3|15
1605302400000|2020-11-13 21:20:00|473.42|471.42|473.41|471.41|473.42|471.42|473.38|471.38|15
1605302410000|2020-11-13 21:20:10|473.38|471.38|473.42|471.42|473.42|471.42|473.35|471.35|9
1605302420000|2020-11-13 21:20:20|473.41|471.41|473.43|471.43|473.43|471.43|473.4|471.4|8
1605302430000|2020-11-13 21:20:30|473.42|471.42|473.42|471.42|473.42|471.42|473.41|471.41|3
1605302440000|2020-11-13 21:20:40|473.43|471.43|473.46|471.46|473.47|471.47|473.43|471.43|6
1605302450000|2020-11-13 21:20:50|473.4|471.4|473.27|471.27|473.4|471.4|473.26|471.26|14
1605302460000|2020-11-13 21:21:00|473.25|471.25|473.12|471.12|473.25|471.25|473.1|471.1|14
1605302470000|2020-11-13 21:21:10|473.1|471.1|473.14|471.14|473.14|471.14|473.1|471.1|21
1605302480000|2020-11-13 21:21:20|473.13|471.13|473.21|471.21|473.23|471.23|473.09|471.09|26
1605302490000|2020-11-13 21:21:30|473.2|471.2|473.19|471.19|473.2|471.2|473.16|471.16|8
1605302500000|2020-11-13 21:21:40|473.17|471.17|472.96|470.96|473.17|471.17|472.91|470.91|8
1605302510000|2020-11-13 21:21:50|472.95|470.95|472.9|470.9|472.96|470.96|472.87|470.87|16
1605302520000|2020-11-13 21:22:00|472.89|470.89|472.84|470.84|472.92|470.92|472.83|470.83|24
1605302530000|2020-11-13 21:22:10|472.86|470.86|472.92|470.92|472.92|470.92|472.84|470.84|28
1605302540000|2020-11-13 21:22:20|472.93|470.93|472.88|470.88|472.94|470.94|472.86|470.86|21
1605302550000|2020-11-13 21:22:30|472.87|470.87|472.83|470.83|472.87|470.87|472.75|470.75|15
1605302560000|2020-11-13 21:22:40|472.84|470.84|472.94|470.94|472.94|470.94|472.84|470.84|13
1605302570000|2020-11-13 21:22:50|472.93|470.93|473.05|471.05|473.1|471.1|472.93|470.93|15
1605302580000|2020-11-13 21:23:00|473.07|471.07|472.93|470.93|473.07|471.07|472.9|470.9|18
1605302590000|2020-11-13 21:23:10|472.92|470.92|472.94|470.94|472.94|470.94|472.91|470.91|9
1605302600000|2020-11-13 21:23:20|472.95|470.95|473.04|471.04|473.04|471.04|472.94|470.94|15
1605302610000|2020-11-13 21:23:30|473.03|471.03|473|471|473.04|471.04|472.97|470.97|19
1605302620000|2020-11-13 21:23:40|473.01|471.01|473.08|471.08|473.08|471.08|472.98|470.98|19
1605302630000|2020-11-13 21:23:50|473.07|471.07|473.07|471.07|473.1|471.1|473.06|471.06|10
1605302640000|2020-11-13 21:24:00|473.08|471.08|473.06|471.06|473.09|471.09|473.04|471.04|12
1605302650000|2020-11-13 21:24:10|473.05|471.05|472.94|470.94|473.05|471.05|472.87|470.87|26
1605302660000|2020-11-13 21:24:20|472.91|470.91|472.9|470.9|472.91|470.91|472.89|470.89|11
1605302670000|2020-11-13 21:24:30|472.88|470.88|473.05|471.05|473.05|471.05|472.88|470.88|20
1605302680000|2020-11-13 21:24:40|473.04|471.04|472.95|470.95|473.04|471.04|472.95|470.95|16
1605302690000|2020-11-13 21:24:50|472.96|470.96|472.9|470.9|472.96|470.96|472.88|470.88|20
1605302700000|2020-11-13 21:25:00|472.89|470.89|472.79|470.79|472.91|470.91|472.75|470.75|21
1605302710000|2020-11-13 21:25:10|472.82|470.82|472.74|470.74|472.83|470.83|472.73|470.73|16
1605302720000|2020-11-13 21:25:20|472.73|470.73|472.73|470.73|472.75|470.75|472.71|470.71|15
1605302730000|2020-11-13 21:25:30|472.74|470.74|472.79|470.79|472.79|470.79|472.73|470.73|10
1605302740000|2020-11-13 21:25:40|472.81|470.81|472.92|470.92|472.92|470.92|472.81|470.81|17
1605302750000|2020-11-13 21:25:50|472.94|470.94|472.95|470.95|472.96|470.96|472.92|470.92|10
1605302760000|2020-11-13 21:26:00|472.94|470.94|472.98|470.98|473|471|472.94|470.94|10
1605302770000|2020-11-13 21:26:10|472.95|470.95|472.95|470.95|472.96|470.96|472.94|470.94|9
1605302780000|2020-11-13 21:26:20|472.94|470.94|472.8|470.8|472.94|470.94|472.79|470.79|22
1605302790000|2020-11-13 21:26:30|472.81|470.81|472.84|470.84|472.86|470.86|472.81|470.81|7
1605302800000|2020-11-13 21:26:40|472.83|470.83|472.84|470.84|472.86|470.86|472.81|470.81|8
1605302810000|2020-11-13 21:26:50|472.85|470.85|472.47|470.47|472.86|470.86|472.47|470.47|16
1605302820000|2020-11-13 21:27:00|472.45|470.45|472.43|470.43|472.49|470.49|472.43|470.43|12
1605302830000|2020-11-13 21:27:10|472.47|470.47|472.41|470.41|472.47|470.47|472.41|470.41|10
1605302840000|2020-11-13 21:27:20|472.4|470.4|472.41|470.41|472.42|470.42|472.4|470.4|6
1605302850000|2020-11-13 21:27:30|472.44|470.44|472.42|470.42|472.47|470.47|472.41|470.41|19
1605302860000|2020-11-13 21:27:40|472.43|470.43|472.07|470.07|472.43|470.43|472.07|470.07|15
1605302870000|2020-11-13 21:27:50|472.09|470.09|472.1|470.1|472.1|470.1|472.05|470.05|14
1605302880000|2020-11-13 21:28:00|472.11|470.11|472.25|470.25|472.25|470.25|472.1|470.1|16
1605302890000|2020-11-13 21:28:10|472.24|470.24|472.35|470.35|472.35|470.35|472.24|470.24|9
1605302900000|2020-11-13 21:28:20|472.34|470.34|472.1|470.1|472.34|470.34|472.06|470.06|22
1605302910000|2020-11-13 21:28:30|472.09|470.09|472.1|470.1|472.1|470.1|472.08|470.08|6
1605302920000|2020-11-13 21:28:40|472.08|470.08|472.1|470.1|472.1|470.1|472.08|470.08|3
1605302930000|2020-11-13 21:28:50|472.09|470.09|471.96|469.96|472.09|470.09|471.94|469.94|10
1605302940000|2020-11-13 21:29:00|471.93|469.93|471.94|469.94|471.95|469.95|471.91|469.91|20
1605302950000|2020-11-13 21:29:10|471.96|469.96|471.95|469.95|471.96|469.96|471.92|469.92|14
1605302960000|2020-11-13 21:29:20|471.92|469.92|471.85|469.85|471.93|469.93|471.85|469.85|12
1605302970000|2020-11-13 21:29:30|471.88|469.88|471.73|469.73|471.88|469.88|471.7|469.7|13
1605302980000|2020-11-13 21:29:40|471.72|469.72|471.81|469.81|471.83|469.83|471.71|469.71|14
1605302990000|2020-11-13 21:29:50|471.8|469.8|471.9|469.9|471.9|469.9|471.8|469.8|15
1605303000000|2020-11-13 21:30:00|471.89|469.89|471.72|469.72|471.89|469.89|471.71|469.71|24
1605303010000|2020-11-13 21:30:10|471.71|469.71|471.73|469.73|471.76|469.76|471.7|469.7|21
1605303020000|2020-11-13 21:30:20|471.72|469.72|471.7|469.7|471.74|469.74|471.68|469.68|11
1605303030000|2020-11-13 21:30:30|471.69|469.69|471.72|469.72|471.72|469.72|471.68|469.68|15
1605303040000|2020-11-13 21:30:40|471.74|469.74|471.77|469.77|471.78|469.78|471.73|469.73|20
1605303050000|2020-11-13 21:30:50|471.78|469.78|471.73|469.73|471.78|469.78|471.65|469.65|14
1605303060000|2020-11-13 21:31:00|471.74|469.74|471.77|469.77|471.78|469.78|471.71|469.71|17
1605303070000|2020-11-13 21:31:10|471.76|469.76|471.86|469.86|471.86|469.86|471.76|469.76|15
1605303080000|2020-11-13 21:31:20|471.85|469.85|472.05|470.05|472.07|470.07|471.85|469.85|20
1605303090000|2020-11-13 21:31:30|472.04|470.04|472.07|470.07|472.07|470.07|472.02|470.02|12
1605303100000|2020-11-13 21:31:40|472.04|470.04|472.13|470.13|472.13|470.13|472.03|470.03|18
1605303110000|2020-11-13 21:31:50|472.11|470.11|472.22|470.22|472.22|470.22|472.11|470.11|18
1605303120000|2020-11-13 21:32:00|472.23|470.23|472.21|470.21|472.23|470.23|472.19|470.19|9
1605303130000|2020-11-13 21:32:10|472.19|470.19|472.09|470.09|472.19|470.19|472.09|470.09|14
1605303140000|2020-11-13 21:32:20|472.1|470.1|472.11|470.11|472.13|470.13|472.07|470.07|24
1605303150000|2020-11-13 21:32:30|472.1|470.1|472.3|470.3|472.3|470.3|472.1|470.1|19
1605303160000|2020-11-13 21:32:40|472.28|470.28|472.37|470.37|472.41|470.41|472.27|470.27|22
1605303170000|2020-11-13 21:32:50|472.38|470.38|472.3|470.3|472.41|470.41|472.28|470.28|24
1605303180000|2020-11-13 21:33:00|472.31|470.31|472.53|470.53|472.54|470.54|472.31|470.31|27
1605303190000|2020-11-13 21:33:10|472.54|470.54|472.53|470.53|472.59|470.59|472.49|470.49|24
1605303200000|2020-11-13 21:33:20|472.52|470.52|472.52|470.52|472.56|470.56|472.51|470.51|7
1605303210000|2020-11-13 21:33:30|472.5|470.5|472.49|470.49|472.51|470.51|472.38|470.38|20
1605303220000|2020-11-13 21:33:40|472.5|470.5|472.51|470.51|472.52|470.52|472.5|470.5|3
1605303230000|2020-11-13 21:33:50|472.5|470.5|472.51|470.51|472.51|470.51|472.5|470.5|2
1605303240000|2020-11-13 21:34:00|472.53|470.53|472.55|470.55|472.55|470.55|472.53|470.53|3
1605303250000|2020-11-13 21:34:10|472.54|470.54|472.55|470.55|472.56|470.56|472.51|470.51|12
1605303260000|2020-11-13 21:34:20|472.57|470.57|472.61|470.61|472.62|470.62|472.57|470.57|20
1605303270000|2020-11-13 21:34:30|472.59|470.59|472.61|470.61|472.63|470.63|472.54|470.54|18
1605303280000|2020-11-13 21:34:40|472.62|470.62|472.64|470.64|472.65|470.65|472.62|470.62|5
1605303290000|2020-11-13 21:34:50|472.63|470.63|472.57|470.57|472.63|470.63|472.56|470.56|8
1605303300000|2020-11-13 21:35:00|472.56|470.56|472.63|470.63|472.63|470.63|472.56|470.56|13
1605303310000|2020-11-13 21:35:10|472.62|470.62|472.59|470.59|472.63|470.63|472.59|470.59|7
1605303320000|2020-11-13 21:35:20|472.58|470.58|472.53|470.53|472.58|470.58|472.5|470.5|7
1605303330000|2020-11-13 21:35:30|472.52|470.52|472.52|470.52|472.55|470.55|472.5|470.5|11
1605303340000|2020-11-13 21:35:40|472.51|470.51|472.52|470.52|472.52|470.52|472.49|470.49|11
1605303350000|2020-11-13 21:35:50|472.51|470.51|472.49|470.49|472.52|470.52|472.48|470.48|7
1605303360000|2020-11-13 21:36:00|472.48|470.48|472.49|470.49|472.5|470.5|472.48|470.48|6
1605303370000|2020-11-13 21:36:10|472.5|470.5|472.49|470.49|472.5|470.5|472.49|470.49|2
1605303390000|2020-11-13 21:36:30|472.51|470.51|472.52|470.52|472.53|470.53|472.51|470.51|10
1605303400000|2020-11-13 21:36:40|472.53|470.53|472.53|470.53|472.53|470.53|472.52|470.52|7
1605303410000|2020-11-13 21:36:50|472.52|470.52|472.51|470.51|472.52|470.52|472.51|470.51|2
1605303420000|2020-11-13 21:37:00|472.52|470.52|472.52|470.52|472.52|470.52|472.52|470.52|1
1605303430000|2020-11-13 21:37:10|472.51|470.51|472.3|470.3|472.51|470.51|472.29|470.29|10
1605303440000|2020-11-13 21:37:20|472.29|470.29|472.28|470.28|472.31|470.31|472.28|470.28|8
1605303450000|2020-11-13 21:37:30|472.29|470.29|472.3|470.3|472.3|470.3|472.28|470.28|6
1605303460000|2020-11-13 21:37:40|472.29|470.29|472.3|470.3|472.31|470.31|472.28|470.28|8
1605303470000|2020-11-13 21:37:50|472.29|470.29|472.16|470.16|472.29|470.29|472.16|470.16|10
1605303480000|2020-11-13 21:38:00|472.17|470.17|472.17|470.17|472.17|470.17|472.16|470.16|3
1605303490000|2020-11-13 21:38:10|472.11|470.11|472.08|470.08|472.11|470.11|472.02|470.02|20
1605303500000|2020-11-13 21:38:20|472.06|470.06|472.21|470.21|472.21|470.21|471.98|469.98|20
1605303510000|2020-11-13 21:38:30|472.24|470.24|472.27|470.27|472.27|470.27|472.21|470.21|17
1605303520000|2020-11-13 21:38:40|472.29|470.29|472.35|470.35|472.36|470.36|472.28|470.28|10
1605303530000|2020-11-13 21:38:50|472.37|470.37|472.08|470.08|472.37|470.37|472.08|470.08|12
1605303540000|2020-11-13 21:39:00|472.07|470.07|472|470|472.08|470.08|471.99|469.99|19
1605303550000|2020-11-13 21:39:10|472.01|470.01|472.07|470.07|472.07|470.07|471.97|469.97|16
1605303560000|2020-11-13 21:39:20|472.06|470.06|472.09|470.09|472.13|470.13|472.06|470.06|15
1605303570000|2020-11-13 21:39:30|472.08|470.08|472.05|470.05|472.11|470.11|472.05|470.05|13
1605303580000|2020-11-13 21:39:40|472.04|470.04|472.16|470.16|472.17|470.17|472.04|470.04|9
1605303590000|2020-11-13 21:39:50|472.15|470.15|472.09|470.09|472.16|470.16|472.09|470.09|14
1605303600000|2020-11-13 21:40:00|472.1|470.1|472.1|470.1|472.11|470.11|472.06|470.06|9
1605303610000|2020-11-13 21:40:10|472.12|470.12|472.11|470.11|472.12|470.12|472.09|470.09|18
1605303620000|2020-11-13 21:40:20|472.1|470.1|472.06|470.06|472.1|470.1|472.03|470.03|15
1605303630000|2020-11-13 21:40:30|472.05|470.05|472.11|470.11|472.14|470.14|472.04|470.04|14
1605303640000|2020-11-13 21:40:40|472.13|470.13|472.23|470.23|472.24|470.24|472.13|470.13|17
1605303650000|2020-11-13 21:40:50|472.22|470.22|472.21|470.21|472.23|470.23|472.21|470.21|9
1605303660000|2020-11-13 21:41:00|472.22|470.22|472.27|470.27|472.27|470.27|472.22|470.22|4
1605303670000|2020-11-13 21:41:10|472.28|470.28|472.28|470.28|472.28|470.28|472.27|470.27|3
1605303680000|2020-11-13 21:41:20|472.27|470.27|472.13|470.13|472.27|470.27|472.08|470.08|10
1605303690000|2020-11-13 21:41:30|472.14|470.14|472.13|470.13|472.14|470.14|472.13|470.13|2
1605303700000|2020-11-13 21:41:40|472.14|470.14|472.13|470.13|472.16|470.16|472.13|470.13|5
1605303710000|2020-11-13 21:41:50|472.14|470.14|472.16|470.16|472.16|470.16|472.14|470.14|9
1605303720000|2020-11-13 21:42:00|472.17|470.17|472.22|470.22|472.22|470.22|472.17|470.17|2
1605303730000|2020-11-13 21:42:10|472.24|470.24|472.37|470.37|472.37|470.37|472.24|470.24|11
1605303740000|2020-11-13 21:42:20|472.43|470.43|472.43|470.43|472.44|470.44|472.43|470.43|5
1605303750000|2020-11-13 21:42:30|472.4|470.4|472.41|470.41|472.43|470.43|472.4|470.4|4
1605303760000|2020-11-13 21:42:40|472.4|470.4|472.32|470.32|472.4|470.4|472.32|470.32|6
1605303770000|2020-11-13 21:42:50|472.31|470.31|472.31|470.31|472.31|470.31|472.3|470.3|5
1605303780000|2020-11-13 21:43:00|472.28|470.28|472.22|470.22|472.31|470.31|472.17|470.17|8
1605303790000|2020-11-13 21:43:10|472.2|470.2|472.28|470.28|472.28|470.28|472.18|470.18|12
1605303800000|2020-11-13 21:43:20|472.22|470.22|472.25|470.25|472.27|470.27|472.22|470.22|6
1605303810000|2020-11-13 21:43:30|472.24|470.24|472.26|470.26|472.26|470.26|472.24|470.24|7
1605303820000|2020-11-13 21:43:40|472.25|470.25|472.24|470.24|472.25|470.25|472.24|470.24|2
1605303830000|2020-11-13 21:43:50|472.23|470.23|472.24|470.24|472.24|470.24|472.23|470.23|2
1605303840000|2020-11-13 21:44:00|472.23|470.23|472.23|470.23|472.23|470.23|472.23|470.23|1
1605303850000|2020-11-13 21:44:10|472.2|470.2|472.25|470.25|472.25|470.25|472.2|470.2|6
1605303860000|2020-11-13 21:44:20|472.24|470.24|472.25|470.25|472.25|470.25|472.24|470.24|4
1605303870000|2020-11-13 21:44:30|472.26|470.26|472.4|470.4|472.4|470.4|472.26|470.26|7
1605303880000|2020-11-13 21:44:40|472.39|470.39|472.66|470.66|472.67|470.67|472.39|470.39|16
1605303890000|2020-11-13 21:44:50|472.67|470.67|472.7|470.7|472.7|470.7|472.66|470.66|6
1605303900000|2020-11-13 21:45:00|472.69|470.69|472.58|470.58|472.69|470.69|472.57|470.57|12
1605303910000|2020-11-13 21:45:10|472.59|470.59|472.57|470.57|472.65|470.65|472.53|470.53|22
1605303920000|2020-11-13 21:45:20|472.61|470.61|472.58|470.58|472.61|470.61|472.55|470.55|12
1605303930000|2020-11-13 21:45:30|472.6|470.6|472.6|470.6|472.61|470.61|472.57|470.57|16
1605303940000|2020-11-13 21:45:40|472.61|470.61|473.1|471.1|473.1|471.1|472.61|470.61|17
1605303950000|2020-11-13 21:45:50|473.09|471.09|473.17|471.17|473.17|471.17|473.09|471.09|18
1605303960000|2020-11-13 21:46:00|473.16|471.16|473.15|471.15|473.16|471.16|473.11|471.11|16
1605303970000|2020-11-13 21:46:10|473.07|471.07|472.88|470.88|473.07|471.07|472.88|470.88|10
1605303980000|2020-11-13 21:46:20|472.89|470.89|472.97|470.97|473.02|471.02|472.89|470.89|11
1605303990000|2020-11-13 21:46:30|472.99|470.99|473.1|471.1|473.1|471.1|472.96|470.96|13
1605304000000|2020-11-13 21:46:40|473.11|471.11|473.22|471.22|473.22|471.22|473.11|471.11|21
1605304010000|2020-11-13 21:46:50|473.2|471.2|473.18|471.18|473.22|471.22|473.16|471.16|7
1605304020000|2020-11-13 21:47:00|473.17|471.17|473.24|471.24|473.24|471.24|473.17|471.17|10
1605304030000|2020-11-13 21:47:10|473.25|471.25|473.2|471.2|473.25|471.25|473.19|471.19|8
1605304040000|2020-11-13 21:47:20|473.19|471.19|473.22|471.22|473.25|471.25|473.18|471.18|15
1605304050000|2020-11-13 21:47:30|473.23|471.23|473.33|471.33|473.33|471.33|473.23|471.23|13
1605304060000|2020-11-13 21:47:40|473.32|471.32|473.3|471.3|473.33|471.33|473.29|471.29|8
1605304070000|2020-11-13 21:47:50|473.29|471.29|473.28|471.28|473.3|471.3|473.23|471.23|17
1605304080000|2020-11-13 21:48:00|473.27|471.27|473.35|471.35|473.37|471.37|473.27|471.27|13
1605304090000|2020-11-13 21:48:10|473.38|471.38|473.56|471.56|473.56|471.56|473.38|471.38|15
1605304100000|2020-11-13 21:48:20|473.55|471.55|473.51|471.51|473.61|471.61|473.49|471.49|14
1605304110000|2020-11-13 21:48:30|473.45|471.45|473.57|471.57|473.59|471.59|473.45|471.45|16
1605304120000|2020-11-13 21:48:40|473.56|471.56|473.6|471.6|473.64|471.64|473.51|471.51|23
1605304130000|2020-11-13 21:48:50|473.61|471.61|473.62|471.62|473.62|471.62|473.58|471.58|11
1605304140000|2020-11-13 21:49:00|473.61|471.61|473.58|471.58|473.61|471.61|473.57|471.57|10
1605304150000|2020-11-13 21:49:10|473.57|471.57|473.61|471.61|473.61|471.61|473.55|471.55|9
1605304160000|2020-11-13 21:49:20|473.6|471.6|473.44|471.44|473.6|471.6|473.42|471.42|14
1605304170000|2020-11-13 21:49:30|473.45|471.45|473.51|471.51|473.51|471.51|473.45|471.45|11
1605304180000|2020-11-13 21:49:40|473.49|471.49|473.55|471.55|473.56|471.56|473.49|471.49|10
1605304190000|2020-11-13 21:49:50|473.54|471.54|473.46|471.46|473.54|471.54|473.46|471.46|10
1605304200000|2020-11-13 21:50:00|473.47|471.47|473.54|471.54|473.54|471.54|473.47|471.47|17
1605304210000|2020-11-13 21:50:10|473.53|471.53|473.52|471.52|473.54|471.54|473.52|471.52|9
1605304220000|2020-11-13 21:50:20|473.46|471.46|473.47|471.47|473.48|471.48|473.45|471.45|14
1605304240000|2020-11-13 21:50:40|473.46|471.46|473.44|471.44|473.46|471.46|473.41|471.41|9
1605304250000|2020-11-13 21:50:50|473.45|471.45|473.45|471.45|473.45|471.45|473.45|471.45|1
1605304260000|2020-11-13 21:51:00|473.44|471.44|473.44|471.44|473.44|471.44|473.44|471.44|1
1605304270000|2020-11-13 21:51:10|473.42|471.42|473.42|471.42|473.42|471.42|473.42|471.42|1
1605304280000|2020-11-13 21:51:20|473.43|471.43|473.45|471.45|473.45|471.45|473.43|471.43|2
1605304290000|2020-11-13 21:51:30|473.43|471.43|473.36|471.36|473.45|471.45|473.36|471.36|15
1605304300000|2020-11-13 21:51:40|473.37|471.37|473.35|471.35|473.38|471.38|473.34|471.34|21
1605304310000|2020-11-13 21:51:50|473.36|471.36|473.37|471.37|473.37|471.37|473.35|471.35|5
1605304320000|2020-11-13 21:52:00|473.36|471.36|473.36|471.36|473.37|471.37|473.33|471.33|5
1605304340000|2020-11-13 21:52:20|473.38|471.38|473.39|471.39|473.39|471.39|473.38|471.38|2
1605304350000|2020-11-13 21:52:30|473.36|471.36|473.38|471.38|473.39|471.39|473.35|471.35|8
1605304380000|2020-11-13 21:53:00|473.4|471.4|473.41|471.41|473.41|471.41|473.4|471.4|2
1605304390000|2020-11-13 21:53:10|473.39|471.39|473.62|471.62|473.63|471.63|473.39|471.39|11
1605304400000|2020-11-13 21:53:20|473.63|471.63|473.66|471.66|473.66|471.66|473.63|471.63|6
1605304410000|2020-11-13 21:53:30|473.67|471.67|473.68|471.68|473.68|471.68|473.67|471.67|2
1605304420000|2020-11-13 21:53:40|473.64|471.64|473.69|471.69|473.71|471.71|473.64|471.64|9
1605304430000|2020-11-13 21:53:50|473.6|471.6|473.63|471.63|473.63|471.63|473.57|471.57|19
1605304440000|2020-11-13 21:54:00|473.62|471.62|473.62|471.62|473.64|471.64|473.61|471.61|11
1605304450000|2020-11-13 21:54:10|473.61|471.61|473.62|471.62|473.65|471.65|473.61|471.61|16
1605304460000|2020-11-13 21:54:20|473.63|471.63|473.6|471.6|473.63|471.63|473.59|471.59|13
1605304470000|2020-11-13 21:54:30|473.61|471.61|473.64|471.64|473.64|471.64|473.61|471.61|8
1605304480000|2020-11-13 21:54:40|473.62|471.62|473.61|471.61|473.64|471.64|473.59|471.59|11
1605304490000|2020-11-13 21:54:50|473.62|471.62|473.66|471.66|473.66|471.66|473.61|471.61|7
1605304500000|2020-11-13 21:55:00|473.67|471.67|473.69|471.69|473.7|471.7|473.67|471.67|6
1605304510000|2020-11-13 21:55:10|473.78|471.78|473.77|471.77|473.78|471.78|473.77|471.77|2
1605304520000|2020-11-13 21:55:20|473.76|471.76|473.77|471.77|473.77|471.77|473.76|471.76|2
1605304530000|2020-11-13 21:55:30|473.78|471.78|473.74|471.74|473.8|471.8|473.74|471.74|7
1605304540000|2020-11-13 21:55:40|473.75|471.75|473.78|471.78|473.8|471.8|473.75|471.75|18
1605304550000|2020-11-13 21:55:50|473.79|471.79|473.51|471.51|473.79|471.79|473.47|471.47|15
1605304560000|2020-11-13 21:56:00|473.52|471.52|473.51|471.51|473.52|471.52|473.5|471.5|9
1605304570000|2020-11-13 21:56:10|473.5|471.5|473.5|471.5|473.51|471.51|473.5|471.5|5
1605304580000|2020-11-13 21:56:20|473.48|471.48|473.41|471.41|473.5|471.5|473.41|471.41|5
1605304590000|2020-11-13 21:56:30|473.39|471.39|473.28|471.28|473.41|471.41|473.26|471.26|9
1605304600000|2020-11-13 21:56:40|473.29|471.29|473.24|471.24|473.29|471.29|473.21|471.21|7
1605304610000|2020-11-13 21:56:50|473.23|471.23|473.3|471.3|473.31|471.31|473.23|471.23|13
1605304620000|2020-11-13 21:57:00|473.31|471.31|473.34|471.34|473.35|471.35|473.31|471.31|7
1605304630000|2020-11-13 21:57:10|473.36|471.36|473.35|471.35|473.37|471.37|473.35|471.35|12
1605304640000|2020-11-13 21:57:20|473.36|471.36|473.33|471.33|473.36|471.36|473.31|471.31|9
1605304650000|2020-11-13 21:57:30|473.31|471.31|473.33|471.33|473.34|471.34|473.3|471.3|12
1605304660000|2020-11-13 21:57:40|473.34|471.34|473.4|471.4|473.4|471.4|473.34|471.34|8
1605304670000|2020-11-13 21:57:50|473.39|471.39|473.44|471.44|473.44|471.44|473.39|471.39|5
1605304680000|2020-11-13 21:58:00|473.47|471.47|473.5|471.5|473.5|471.5|473.47|471.47|6
1605304690000|2020-11-13 21:58:10|473.49|471.49|473.49|471.49|473.49|471.49|473.49|471.49|1
1605304700000|2020-11-13 21:58:20|473.48|471.48|473.51|471.51|473.51|471.51|473.48|471.48|3
1605304710000|2020-11-13 21:58:30|473.49|471.49|473.42|471.42|473.52|471.52|473.4|471.4|10
1605304720000|2020-11-13 21:58:40|473.41|471.41|473.39|471.39|473.41|471.41|473.39|471.39|5
1605304730000|2020-11-13 21:58:50|473.4|471.4|473.4|471.4|473.4|471.4|473.4|471.4|1
1605340860000|2020-11-14 08:01:00|468.24|466.24|468.16|466.16|468.25|466.25|468.14|466.14|19
1605340870000|2020-11-14 08:01:10|468.14|466.14|468.14|466.14|468.14|466.14|468.07|466.07|14
1605340880000|2020-11-14 08:01:20|468.16|466.16|468.13|466.13|468.26|466.26|468.13|466.13|21
1605340890000|2020-11-14 08:01:30|468.14|466.14|468.15|466.15|468.16|466.16|468.14|466.14|4
1605340900000|2020-11-14 08:01:40|468.13|466.13|468.14|466.14|468.14|466.14|468.13|466.13|6
1605340910000|2020-11-14 08:01:50|468.12|466.12|468.12|466.12|468.12|466.12|468.12|466.12|1
1605340920000|2020-11-14 08:02:00|468.13|466.13|467.95|465.95|468.13|466.13|467.95|465.95|8
1605340930000|2020-11-14 08:02:10|467.94|465.94|467.89|465.89|467.95|465.95|467.89|465.89|10
1605340940000|2020-11-14 08:02:20|467.91|465.91|467.89|465.89|467.95|465.95|467.87|465.87|6
1605340950000|2020-11-14 08:02:30|467.9|465.9|467.77|465.77|467.9|465.9|467.76|465.76|13
1605340960000|2020-11-14 08:02:40|467.78|465.78|467.7|465.7|467.78|465.78|467.7|465.7|6
1605340980000|2020-11-14 08:03:00|467.69|465.69|467.64|465.64|467.69|465.69|467.64|465.64|11
1605340990000|2020-11-14 08:03:10|467.65|465.65|467.66|465.66|467.66|465.66|467.65|465.65|2
1605341000000|2020-11-14 08:03:20|467.65|465.65|467.68|465.68|467.68|465.68|467.64|465.64|6
1605341010000|2020-11-14 08:03:30|467.67|465.67|467.66|465.66|467.68|465.68|467.66|465.66|4
1605341020000|2020-11-14 08:03:40|467.65|465.65|467.72|465.72|467.72|465.72|467.65|465.65|8
1605341030000|2020-11-14 08:03:50|467.73|465.73|468.06|466.06|468.06|466.06|467.73|465.73|16
1605341040000|2020-11-14 08:04:00|468.03|466.03|468.03|466.03|468.03|466.03|468.02|466.02|3
1605341060000|2020-11-14 08:04:20|468.11|466.11|468.09|466.09|468.25|466.25|468.09|466.09|10
1605341070000|2020-11-14 08:04:30|468.07|466.07|468.24|466.24|468.24|466.24|468.07|466.07|14
1605341080000|2020-11-14 08:04:40|468.25|466.25|468.36|466.36|468.37|466.37|468.25|466.25|9
1605341090000|2020-11-14 08:04:50|468.38|466.38|468.38|466.38|468.38|466.38|468.38|466.38|1
1605341100000|2020-11-14 08:05:00|468.37|466.37|468.39|466.39|468.39|466.39|468.37|466.37|2
1605341110000|2020-11-14 08:05:10|468.5|466.5|468.6|466.6|468.6|466.6|468.5|466.5|17
1605341120000|2020-11-14 08:05:20|468.61|466.61|468.71|466.71|468.72|466.72|468.61|466.61|13
1605341130000|2020-11-14 08:05:30|468.73|466.73|468.96|466.96|468.96|466.96|468.73|466.73|16
1605341140000|2020-11-14 08:05:40|469.02|467.02|468.97|466.97|469.04|467.04|468.96|466.96|16
1605341150000|2020-11-14 08:05:50|468.96|466.96|468.82|466.82|468.96|466.96|468.76|466.76|25
1605341160000|2020-11-14 08:06:00|468.83|466.83|468.96|466.96|468.97|466.97|468.82|466.82|17
1605341170000|2020-11-14 08:06:10|468.92|466.92|468.81|466.81|468.92|466.92|468.78|466.78|26
1605341180000|2020-11-14 08:06:20|468.83|466.83|468.81|466.81|468.84|466.84|468.79|466.79|11
1605341190000|2020-11-14 08:06:30|468.82|466.82|468.77|466.77|468.82|466.82|468.77|466.77|7
1605341200000|2020-11-14 08:06:40|468.78|466.78|468.79|466.79|468.79|466.79|468.78|466.78|2
1605341210000|2020-11-14 08:06:50|468.8|466.8|468.79|466.79|468.8|466.8|468.77|466.77|13
1605341220000|2020-11-14 08:07:00|468.76|466.76|468.78|466.78|468.78|466.78|468.76|466.76|5
1605341230000|2020-11-14 08:07:10|468.77|466.77|468.83|466.83|468.83|466.83|468.77|466.77|12
1605341240000|2020-11-14 08:07:20|468.84|466.84|468.82|466.82|468.84|466.84|468.81|466.81|12
1605341250000|2020-11-14 08:07:30|468.83|466.83|468.84|466.84|468.84|466.84|468.83|466.83|2
1605341260000|2020-11-14 08:07:40|468.82|466.82|468.87|466.87|468.87|466.87|468.81|466.81|15
1605341270000|2020-11-14 08:07:50|468.88|466.88|468.88|466.88|468.88|466.88|468.86|466.86|5
1605341280000|2020-11-14 08:08:00|468.87|466.87|468.81|466.81|468.88|466.88|468.81|466.81|15
1605341290000|2020-11-14 08:08:10|468.82|466.82|468.71|466.71|468.82|466.82|468.71|466.71|11
1605341300000|2020-11-14 08:08:20|468.66|466.66|468.65|466.65|468.66|466.66|468.64|466.64|11
1605341310000|2020-11-14 08:08:30|468.64|466.64|468.62|466.62|468.64|466.64|468.62|466.62|3
1605341320000|2020-11-14 08:08:40|468.6|466.6|468.66|466.66|468.7|466.7|468.6|466.6|21
1605341330000|2020-11-14 08:08:50|468.68|466.68|468.57|466.57|468.69|466.69|468.56|466.56|12
1605341340000|2020-11-14 08:09:00|468.58|466.58|468.56|466.56|468.58|466.58|468.56|466.56|3
1605341350000|2020-11-14 08:09:10|468.55|466.55|468.49|466.49|468.55|466.55|468.49|466.49|4
1605341360000|2020-11-14 08:09:20|468.48|466.48|468.48|466.48|468.49|466.49|468.48|466.48|9
1605341370000|2020-11-14 08:09:30|468.47|466.47|468.48|466.48|468.48|466.48|468.47|466.47|2
1605341380000|2020-11-14 08:09:40|468.47|466.47|468.32|466.32|468.48|466.48|468.32|466.32|8
1605341390000|2020-11-14 08:09:50|468.3|466.3|468.11|466.11|468.31|466.31|468.1|466.1|17
1605341400000|2020-11-14 08:10:00|468.1|466.1|468.23|466.23|468.23|466.23|468.1|466.1|16
1605341410000|2020-11-14 08:10:10|468.21|466.21|468.22|466.22|468.23|466.23|468.21|466.21|11
1605341420000|2020-11-14 08:10:20|468.24|466.24|468.29|466.29|468.3|466.3|468.24|466.24|9
1605341430000|2020-11-14 08:10:30|468.28|466.28|468.25|466.25|468.29|466.29|468.25|466.25|5
1605341440000|2020-11-14 08:10:40|468.26|466.26|468.24|466.24|468.26|466.26|468.23|466.23|5
1605341450000|2020-11-14 08:10:50|468.23|466.23|468.23|466.23|468.23|466.23|468.22|466.22|3
1605341460000|2020-11-14 08:11:00|468.22|466.22|468.23|466.23|468.23|466.23|468.21|466.21|4
1605341480000|2020-11-14 08:11:20|468.21|466.21|468.15|466.15|468.21|466.21|468.14|466.14|8
1605341490000|2020-11-14 08:11:30|468.14|466.14|468.1|466.1|468.14|466.14|468.1|466.1|6
1605341500000|2020-11-14 08:11:40|468.11|466.11|467.99|465.99|468.11|466.11|467.99|465.99|8
1605341510000|2020-11-14 08:11:50|467.98|465.98|467.89|465.89|467.98|465.98|467.89|465.89|9
1605341520000|2020-11-14 08:12:00|467.9|465.9|467.83|465.83|467.91|465.91|467.83|465.83|10
1605341530000|2020-11-14 08:12:10|467.82|465.82|467.62|465.62|467.83|465.83|467.6|465.6|16
1605341540000|2020-11-14 08:12:20|467.6|465.6|467.6|465.6|467.62|465.62|467.6|465.6|6
1605341550000|2020-11-14 08:12:30|467.58|465.58|467.59|465.59|467.6|465.6|467.58|465.58|9
1605341560000|2020-11-14 08:12:40|467.61|465.61|467.61|465.61|467.61|465.61|467.61|465.61|1
1605341570000|2020-11-14 08:12:50|467.59|465.59|467.39|465.39|467.59|465.59|467.38|465.38|10
1605341580000|2020-11-14 08:13:00|467.42|465.42|467.4|465.4|467.42|465.42|467.39|465.39|7
1605341590000|2020-11-14 08:13:10|467.39|465.39|467.32|465.32|467.4|465.4|467.32|465.32|8
1605341600000|2020-11-14 08:13:20|467.36|465.36|467.19|465.19|467.36|465.36|467.19|465.19|18
1605341610000|2020-11-14 08:13:30|467.17|465.17|467.16|465.16|467.17|465.17|467.15|465.15|5
1605341630000|2020-11-14 08:13:50|467.17|465.17|467.13|465.13|467.18|465.18|467.13|465.13|9
1605341640000|2020-11-14 08:14:00|467.12|465.12|466.3|464.3|467.13|465.13|466.3|464.3|26
1605341650000|2020-11-14 08:14:10|466.32|464.32|466.39|464.39|466.39|464.39|466.27|464.27|25
1605341660000|2020-11-14 08:14:20|466.4|464.4|466.11|464.11|466.4|464.4|466.09|464.09|25
1605341670000|2020-11-14 08:14:30|466.09|464.09|466.17|464.17|466.18|464.18|466.06|464.06|18
1605341680000|2020-11-14 08:14:40|466.18|464.18|466.33|464.33|466.45|464.45|466.16|464.16|24
1605341690000|2020-11-14 08:14:50|466.38|464.38|466.32|464.32|466.41|464.41|466.32|464.32|21
1605341700000|2020-11-14 08:15:00|466.33|464.33|466.07|464.07|466.33|464.33|466.07|464.07|17
1605341710000|2020-11-14 08:15:10|466.05|464.05|464.46|462.46|466.05|464.05|464.46|462.46|28
1605341720000|2020-11-14 08:15:20|464.34|462.34|464.21|462.21|464.34|462.34|463.87|461.87|33
1605341730000|2020-11-14 08:15:30|464.23|462.23|464.39|462.39|464.45|462.45|464.19|462.19|25
1605341740000|2020-11-14 08:15:40|464.37|462.37|464.38|462.38|464.4|462.4|464.03|462.03|31
1605341750000|2020-11-14 08:15:50|464.37|462.37|464.56|462.56|464.6|462.6|464.34|462.34|33
1605341760000|2020-11-14 08:16:00|464.49|462.49|463.6|461.6|464.49|462.49|463.6|461.6|31
1605341770000|2020-11-14 08:16:10|463.5|461.5|463.64|461.64|463.68|461.68|463.45|461.45|31
1605341780000|2020-11-14 08:16:20|463.88|461.88|464.09|462.09|464.23|462.23|463.85|461.85|30
1605341790000|2020-11-14 08:16:30|464.08|462.08|464.23|462.23|464.31|462.31|463.96|461.96|33
1605341800000|2020-11-14 08:16:40|463.87|461.87|463.71|461.71|463.87|461.87|463.52|461.52|35
1605341810000|2020-11-14 08:16:50|463.64|461.64|464.05|462.05|464.09|462.09|463.52|461.52|32
1605341820000|2020-11-14 08:17:00|464.03|462.03|464.24|462.24|464.24|462.24|464.03|462.03|32
1605341830000|2020-11-14 08:17:10|464.28|462.28|464.58|462.58|464.58|462.58|464.28|462.28|26
1605341840000|2020-11-14 08:17:20|464.6|462.6|464.48|462.48|464.65|462.65|464.41|462.41|29
1605341850000|2020-11-14 08:17:30|464.47|462.47|464.56|462.56|464.59|462.59|464.47|462.47|23
1605341860000|2020-11-14 08:17:40|464.55|462.55|464.6|462.6|464.63|462.63|464.53|462.53|21
1605341870000|2020-11-14 08:17:50|464.56|462.56|464.58|462.58|464.58|462.58|464.52|462.52|19
1605341880000|2020-11-14 08:18:00|464.57|462.57|464.56|462.56|464.58|462.58|464.56|462.56|6
1605341890000|2020-11-14 08:18:10|464.55|462.55|464.37|462.37|464.56|462.56|464.37|462.37|12
1605341900000|2020-11-14 08:18:20|464.31|462.31|464.14|462.14|464.35|462.35|464.13|462.13|29
1605341910000|2020-11-14 08:18:30|464.12|462.12|464.05|462.05|464.14|462.14|464|462|24
1605341920000|2020-11-14 08:18:40|464.06|462.06|463.74|461.74|464.06|462.06|463.67|461.67|27
1605341930000|2020-11-14 08:18:50|463.79|461.79|463.9|461.9|463.92|461.92|463.74|461.74|17
1605341940000|2020-11-14 08:19:00|463.91|461.91|464.07|462.07|464.07|462.07|463.81|461.81|16
1605341950000|2020-11-14 08:19:10|464.08|462.08|464.39|462.39|464.39|462.39|464.08|462.08|30
1605341960000|2020-11-14 08:19:20|464.36|462.36|464.37|462.37|464.37|462.37|464.33|462.33|7
1605341970000|2020-11-14 08:19:30|464.42|462.42|464.21|462.21|464.42|462.42|464.21|462.21|15
1605341980000|2020-11-14 08:19:40|464.22|462.22|464.16|462.16|464.22|462.22|464.04|462.04|14
1605341990000|2020-11-14 08:19:50|464.17|462.17|464.13|462.13|464.17|462.17|464.1|462.1|8
1605342000000|2020-11-14 08:20:00|464.11|462.11|464.29|462.29|464.29|462.29|464.1|462.1|15
1605342010000|2020-11-14 08:20:10|464.28|462.28|464.66|462.66|464.66|462.66|464.28|462.28|25
1605342020000|2020-11-14 08:20:20|464.67|462.67|464.72|462.72|464.83|462.83|464.67|462.67|19
1605342030000|2020-11-14 08:20:30|464.73|462.73|464.6|462.6|464.75|462.75|464.59|462.59|21
1605342040000|2020-11-14 08:20:40|464.59|462.59|464.42|462.42|464.59|462.59|464.17|462.17|25
1605342050000|2020-11-14 08:20:50|464.48|462.48|464.33|462.33|464.52|462.52|464.29|462.29|18
1605342060000|2020-11-14 08:21:00|464.27|462.27|464.02|462.02|464.27|462.27|464.02|462.02|14
1605342070000|2020-11-14 08:21:10|464.03|462.03|463.81|461.81|464.09|462.09|463.81|461.81|19
1605342080000|2020-11-14 08:21:20|463.8|461.8|463.2|461.2|463.8|461.8|463.2|461.2|28
1605342090000|2020-11-14 08:21:30|463.19|461.19|463.05|461.05|463.2|461.2|463.05|461.05|22
1605342100000|2020-11-14 08:21:40|463.07|461.07|462.5|460.5|463.09|461.09|462.5|460.5|25
1605342110000|2020-11-14 08:21:50|462.45|460.45|462.67|460.67|462.67|460.67|462.1|460.1|30
1605342120000|2020-11-14 08:22:00|462.79|460.79|462.72|460.72|462.92|460.92|462.44|460.44|34
1605342130000|2020-11-14 08:22:10|462.74|460.74|462.71|460.71|463.04|461.04|462.59|460.59|33
1605342140000|2020-11-14 08:22:20|462.75|460.75|462.51|460.51|462.93|460.93|462.51|460.51|28
1605342150000|2020-11-14 08:22:30|462.52|460.52|462.67|460.67|462.87|460.87|462.49|460.49|32
1605342160000|2020-11-14 08:22:40|462.68|460.68|463.16|461.16|463.16|461.16|462.68|460.68|32
1605342170000|2020-11-14 08:22:50|463.25|461.25|463.2|461.2|463.53|461.53|463.16|461.16|32
1605342180000|2020-11-14 08:23:00|463.23|461.23|463.62|461.62|463.64|461.64|463.23|461.23|33
1605342190000|2020-11-14 08:23:10|463.58|461.58|463.52|461.52|463.58|461.58|463.4|461.4|32
1605342200000|2020-11-14 08:23:20|463.53|461.53|463.47|461.47|463.67|461.67|463.47|461.47|28
1605342210000|2020-11-14 08:23:30|463.49|461.49|463.53|461.53|463.57|461.57|463.48|461.48|20
1605342220000|2020-11-14 08:23:40|463.55|461.55|463.76|461.76|463.78|461.78|463.53|461.53|22
1605342230000|2020-11-14 08:23:50|463.77|461.77|463.84|461.84|463.84|461.84|463.7|461.7|18
1605342240000|2020-11-14 08:24:00|463.83|461.83|463.6|461.6|463.83|461.83|463.6|461.6|12
1605342250000|2020-11-14 08:24:10|463.59|461.59|463.6|461.6|463.61|461.61|463.59|461.59|6
1605342260000|2020-11-14 08:24:20|463.59|461.59|463.62|461.62|463.62|461.62|463.55|461.55|9
1605342270000|2020-11-14 08:24:30|463.66|461.66|463.71|461.71|463.74|461.74|463.58|461.58|23
1605342280000|2020-11-14 08:24:40|463.72|461.72|463.66|461.66|463.73|461.73|463.66|461.66|15
1605342290000|2020-11-14 08:24:50|463.59|461.59|463.54|461.54|463.59|461.59|463.54|461.54|7
1605342300000|2020-11-14 08:25:00|463.55|461.55|463.49|461.49|463.57|461.57|463.44|461.44|12
1605342310000|2020-11-14 08:25:10|463.63|461.63|463.57|461.57|463.63|461.63|463.57|461.57|5
1605342320000|2020-11-14 08:25:20|463.55|461.55|463.34|461.34|463.55|461.55|463.15|461.15|17
1605342330000|2020-11-14 08:25:30|463.33|461.33|462.82|460.82|463.33|461.33|462.81|460.81|32
1605342340000|2020-11-14 08:25:40|462.81|460.81|462.51|460.51|462.81|460.81|462.44|460.44|31
1605342350000|2020-11-14 08:25:50|462.52|460.52|462.45|460.45|462.56|460.56|462.44|460.44|27
1605342360000|2020-11-14 08:26:00|462.44|460.44|462.27|460.27|462.45|460.45|462.27|460.27|21
1605342370000|2020-11-14 08:26:10|462.26|460.26|462.15|460.15|462.28|460.28|462.07|460.07|24
1605342380000|2020-11-14 08:26:20|462.16|460.16|461.69|459.69|462.18|460.18|461.68|459.68|33
1605342390000|2020-11-14 08:26:30|461.7|459.7|461.58|459.58|461.73|459.73|461.51|459.51|33
1605342400000|2020-11-14 08:26:40|461.59|459.59|461.56|459.56|461.6|459.6|461.45|459.45|25
1605342410000|2020-11-14 08:26:50|461.59|459.59|461.52|459.52|461.64|459.64|461.52|459.52|29
1605342420000|2020-11-14 08:27:00|461.53|459.53|462.02|460.02|462.02|460.02|461.53|459.53|30
1605342430000|2020-11-14 08:27:10|462.15|460.15|462.57|460.57|462.58|460.58|462.01|460.01|28
1605342440000|2020-11-14 08:27:20|462.58|460.58|462.84|460.84|462.88|460.88|462.58|460.58|28
1605342450000|2020-11-14 08:27:30|462.82|460.82|463.11|461.11|463.16|461.16|462.78|460.78|19
1605342460000|2020-11-14 08:27:40|463.07|461.07|462.91|460.91|463.07|461.07|462.91|460.91|24
1605342470000|2020-11-14 08:27:50|462.85|460.85|462.94|460.94|463.03|461.03|462.83|460.83|19
1605342480000|2020-11-14 08:28:00|462.95|460.95|462.93|460.93|462.98|460.98|462.92|460.92|11
1605342490000|2020-11-14 08:28:10|462.94|460.94|462.87|460.87|462.94|460.94|462.86|460.86|5
1605342500000|2020-11-14 08:28:20|462.88|460.88|462.87|460.87|462.88|460.88|462.87|460.87|2
1605342510000|2020-11-14 08:28:30|462.86|460.86|462.41|460.41|462.86|460.86|462.4|460.4|22
1605342520000|2020-11-14 08:28:40|462.43|460.43|462.69|460.69|462.69|460.69|462.43|460.43|19
1605342530000|2020-11-14 08:28:50|462.73|460.73|463.02|461.02|463.02|461.02|462.68|460.68|21
1605342540000|2020-11-14 08:29:00|463.06|461.06|463.1|461.1|463.11|461.11|463.06|461.06|14
1605342550000|2020-11-14 08:29:10|463.05|461.05|462.66|460.66|463.05|461.05|462.66|460.66|15
1605342560000|2020-11-14 08:29:20|462.65|460.65|462.89|460.89|462.91|460.91|462.65|460.65|19
1605342570000|2020-11-14 08:29:30|462.77|460.77|462.73|460.73|462.77|460.77|462.7|460.7|8
1605342580000|2020-11-14 08:29:40|462.74|460.74|462.59|460.59|462.74|460.74|462.59|460.59|14
1605342590000|2020-11-14 08:29:50|462.58|460.58|462.35|460.35|462.58|460.58|462.22|460.22|26
1605342600000|2020-11-14 08:30:00|462.34|460.34|461.77|459.77|462.34|460.34|461.73|459.73|26
1605342610000|2020-11-14 08:30:10|461.78|459.78|461.37|459.37|461.78|459.78|461.37|459.37|26
1605342620000|2020-11-14 08:30:20|461.35|459.35|461.15|459.15|461.37|459.37|461.15|459.15|30
1605342630000|2020-11-14 08:30:30|461.13|459.13|461.01|459.01|461.16|459.16|460.94|458.94|28
1605342640000|2020-11-14 08:30:40|461.04|459.04|461.46|459.46|461.52|459.52|461.04|459.04|30
1605342650000|2020-11-14 08:30:50|461.47|459.47|462.06|460.06|462.06|460.06|461.41|459.41|35
1605342660000|2020-11-14 08:31:00|461.96|459.96|462.1|460.1|462.19|460.19|461.91|459.91|27
1605342670000|2020-11-14 08:31:10|462.11|460.11|462.31|460.31|462.41|460.41|462.05|460.05|33
1605342680000|2020-11-14 08:31:20|462.34|460.34|462.54|460.54|462.57|460.57|462.25|460.25|26
1605342690000|2020-11-14 08:31:30|462.57|460.57|462.67|460.67|462.72|460.72|462.54|460.54|22
1605342700000|2020-11-14 08:31:40|462.66|460.66|463.45|461.45|463.5|461.5|462.44|460.44|23
1605342710000|2020-11-14 08:31:50|463.41|461.41|463.36|461.36|463.43|461.43|463.31|461.31|31
1605342720000|2020-11-14 08:32:00|463.37|461.37|463.4|461.4|463.4|461.4|463.32|461.32|16
1605342730000|2020-11-14 08:32:10|463.38|461.38|463.38|461.38|463.4|461.4|463.31|461.31|14
1605342740000|2020-11-14 08:32:20|463.36|461.36|463.43|461.43|463.45|461.45|463.36|461.36|13
1605342750000|2020-11-14 08:32:30|463.44|461.44|463.37|461.37|463.45|461.45|463.37|461.37|6
1605342760000|2020-11-14 08:32:40|463.36|461.36|463.06|461.06|463.36|461.36|463.02|461.02|24
1605342770000|2020-11-14 08:32:50|463.05|461.05|463.21|461.21|463.21|461.21|463.02|461.02|32
1605342780000|2020-11-14 08:33:00|463.2|461.2|463.29|461.29|463.29|461.29|463.14|461.14|22
1605342790000|2020-11-14 08:33:10|463.3|461.3|463.13|461.13|463.3|461.3|463.13|461.13|23
1605342800000|2020-11-14 08:33:20|463.16|461.16|463.2|461.2|463.22|461.22|463.15|461.15|16
1605342810000|2020-11-14 08:33:30|463.14|461.14|462.81|460.81|463.2|461.2|462.79|460.79|19
1605342820000|2020-11-14 08:33:40|462.8|460.8|462.35|460.35|462.8|460.8|462.34|460.34|21
1605342830000|2020-11-14 08:33:50|462.38|460.38|462.61|460.61|462.61|460.61|462.2|460.2|31
1605342840000|2020-11-14 08:34:00|462.6|460.6|463|461|463|461|462.6|460.6|30
1605342850000|2020-11-14 08:34:10|463.01|461.01|463.03|461.03|463.12|461.12|462.87|460.87|31
1605342860000|2020-11-14 08:34:20|463.01|461.01|462.98|460.98|463.11|461.11|462.97|460.97|24
1605342870000|2020-11-14 08:34:30|462.97|460.97|463.13|461.13|463.18|461.18|462.97|460.97|21
1605342880000|2020-11-14 08:34:40|463.12|461.12|462.9|460.9|463.12|461.12|462.9|460.9|17
1605342890000|2020-11-14 08:34:50|462.91|460.91|462.99|460.99|463.01|461.01|462.85|460.85|20
1605342900000|2020-11-14 08:35:00|463.04|461.04|462.99|460.99|463.18|461.18|462.97|460.97|23
1605342910000|2020-11-14 08:35:10|463.01|461.01|462.81|460.81|463.08|461.08|462.8|460.8|18
1605342920000|2020-11-14 08:35:20|462.8|460.8|462.98|460.98|463|461|462.8|460.8|20
1605342930000|2020-11-14 08:35:30|462.99|460.99|462.95|460.95|463.05|461.05|462.93|460.93|23
1605342940000|2020-11-14 08:35:40|462.94|460.94|462.94|460.94|462.95|460.95|462.94|460.94|3
1605342950000|2020-11-14 08:35:50|462.93|460.93|463.05|461.05|463.09|461.09|462.93|460.93|21
1605342960000|2020-11-14 08:36:00|463.03|461.03|463.02|461.02|463.04|461.04|463.02|461.02|8
1605342970000|2020-11-14 08:36:10|463|461|463.03|461.03|463.03|461.03|462.97|460.97|8
1605342980000|2020-11-14 08:36:20|463.05|461.05|463.17|461.17|463.17|461.17|463.04|461.04|17
1605342990000|2020-11-14 08:36:30|463.16|461.16|463.16|461.16|463.17|461.17|463.16|461.16|5
1605343000000|2020-11-14 08:36:40|463.15|461.15|463.33|461.33|463.34|461.34|463.13|461.13|13
1605343010000|2020-11-14 08:36:50|463.31|461.31|463.33|461.33|463.33|461.33|463.27|461.27|16
1605343020000|2020-11-14 08:37:00|463.32|461.32|463.3|461.3|463.38|461.38|463.3|461.3|19
1605343030000|2020-11-14 08:37:10|463.28|461.28|463.27|461.27|463.32|461.32|463.26|461.26|13
1605343040000|2020-11-14 08:37:20|463.26|461.26|463.25|461.25|463.27|461.27|463.24|461.24|11
1605343050000|2020-11-14 08:37:30|463.24|461.24|463.16|461.16|463.24|461.24|463.16|461.16|11
1605343060000|2020-11-14 08:37:40|463.15|461.15|463.14|461.14|463.16|461.16|463.14|461.14|9
1605343070000|2020-11-14 08:37:50|463.15|461.15|463.2|461.2|463.3|461.3|463.14|461.14|17
1605343080000|2020-11-14 08:38:00|463.19|461.19|463.25|461.25|463.25|461.25|463.12|461.12|26
1605343090000|2020-11-14 08:38:10|463.24|461.24|463.21|461.21|463.35|461.35|463.18|461.18|21
1605343100000|2020-11-14 08:38:20|463.2|461.2|463.31|461.31|463.31|461.31|463.2|461.2|20
1605343110000|2020-11-14 08:38:30|463.3|461.3|463.4|461.4|463.41|461.41|463.3|461.3|20
1605343120000|2020-11-14 08:38:40|463.36|461.36|463.41|461.41|463.42|461.42|463.34|461.34|14
1605343130000|2020-11-14 08:38:50|463.42|461.42|463.37|461.37|463.42|461.42|463.37|461.37|11
1605343140000|2020-11-14 08:39:00|463.35|461.35|463.46|461.46|463.47|461.47|463.35|461.35|5
1605343150000|2020-11-14 08:39:10|463.45|461.45|463.18|461.18|463.45|461.45|463.18|461.18|15
1605343160000|2020-11-14 08:39:20|463.13|461.13|463.07|461.07|463.19|461.19|463.07|461.07|13
1605343170000|2020-11-14 08:39:30|463.09|461.09|463.16|461.16|463.16|461.16|463.05|461.05|14
1605343180000|2020-11-14 08:39:40|463.17|461.17|463.15|461.15|463.17|461.17|463.15|461.15|7
1605343190000|2020-11-14 08:39:50|463.14|461.14|463.12|461.12|463.14|461.14|463.11|461.11|5
1605343200000|2020-11-14 08:40:00|463.11|461.11|462.78|460.78|463.11|461.11|462.78|460.78|21
1605343210000|2020-11-14 08:40:10|462.79|460.79|462.76|460.76|462.79|460.79|462.62|460.62|24
1605343220000|2020-11-14 08:40:20|462.75|460.75|462.62|460.62|462.77|460.77|462.62|460.62|15
1605343230000|2020-11-14 08:40:30|462.63|460.63|462.16|460.16|462.63|460.63|462.15|460.15|25
1605343240000|2020-11-14 08:40:40|462.23|460.23|462.57|460.57|462.63|460.63|462.23|460.23|32
1605343250000|2020-11-14 08:40:50|462.55|460.55|462.7|460.7|462.7|460.7|462.5|460.5|23
1605343260000|2020-11-14 08:41:00|462.69|460.69|462.6|460.6|462.71|460.71|462.59|460.59|29
1605343270000|2020-11-14 08:41:10|462.62|460.62|462.6|460.6|462.65|460.65|462.47|460.47|26
1605343280000|2020-11-14 08:41:20|462.61|460.61|462.62|460.62|462.65|460.65|462.6|460.6|19
1605343290000|2020-11-14 08:41:30|462.64|460.64|462.64|460.64|462.65|460.65|462.63|460.63|7
1605343300000|2020-11-14 08:41:40|462.66|460.66|462.65|460.65|462.67|460.67|462.63|460.63|14
1605343310000|2020-11-14 08:41:50|462.66|460.66|462.75|460.75|462.75|460.75|462.63|460.63|17
1605343320000|2020-11-14 08:42:00|462.74|460.74|462.8|460.8|462.82|460.82|462.73|460.73|15
1605343330000|2020-11-14 08:42:10|462.79|460.79|462.8|460.8|462.81|460.81|462.79|460.79|16
1605343340000|2020-11-14 08:42:20|462.79|460.79|462.76|460.76|462.83|460.83|462.74|460.74|13
1605343350000|2020-11-14 08:42:30|462.77|460.77|462.72|460.72|462.77|460.77|462.72|460.72|6
1605343360000|2020-11-14 08:42:40|462.73|460.73|463.04|461.04|463.04|461.04|462.73|460.73|19
1605343370000|2020-11-14 08:42:50|463.06|461.06|463.15|461.15|463.17|461.17|463.06|461.06|9
1605343380000|2020-11-14 08:43:00|463.17|461.17|463.24|461.24|463.24|461.24|463.17|461.17|11
1605343390000|2020-11-14 08:43:10|463.22|461.22|463.12|461.12|463.25|461.25|463.12|461.12|21
1605343400000|2020-11-14 08:43:20|463.1|461.1|463.16|461.16|463.18|461.18|463.07|461.07|14
1605343410000|2020-11-14 08:43:30|463.14|461.14|463.14|461.14|463.15|461.15|463.1|461.1|9
1605343420000|2020-11-14 08:43:40|463.18|461.18|463.3|461.3|463.31|461.31|463.18|461.18|9
1605343430000|2020-11-14 08:43:50|463.29|461.29|463.23|461.23|463.33|461.33|463.23|461.23|17
1605343440000|2020-11-14 08:44:00|463.24|461.24|463.26|461.26|463.26|461.26|463.17|461.17|18
1605343450000|2020-11-14 08:44:10|463.25|461.25|463.31|461.31|463.31|461.31|463.25|461.25|4
1605343460000|2020-11-14 08:44:20|463.32|461.32|463.31|461.31|463.34|461.34|463.3|461.3|10
1605343470000|2020-11-14 08:44:30|463.32|461.32|463.14|461.14|463.32|461.32|463.14|461.14|9
1605343480000|2020-11-14 08:44:40|463.13|461.13|463.12|461.12|463.19|461.19|463.11|461.11|21
1605343490000|2020-11-14 08:44:50|463.14|461.14|463.09|461.09|463.14|461.14|463.07|461.07|20
1605343500000|2020-11-14 08:45:00|463.07|461.07|462.76|460.76|463.07|461.07|462.76|460.76|20
1605343510000|2020-11-14 08:45:10|462.75|460.75|463|461|463.02|461.02|462.74|460.74|17
1605343520000|2020-11-14 08:45:20|463.02|461.02|463.25|461.25|463.3|461.3|463.02|461.02|25
1605343530000|2020-11-14 08:45:30|463.23|461.23|463.22|461.22|463.23|461.23|463.13|461.13|18
1605343540000|2020-11-14 08:45:40|463.21|461.21|463.28|461.28|463.32|461.32|463.21|461.21|22
1605343550000|2020-11-14 08:45:50|463.29|461.29|463.33|461.33|463.37|461.37|463.28|461.28|16
1605343560000|2020-11-14 08:46:00|463.37|461.37|463.3|461.3|463.37|461.37|463.29|461.29|12
1605343570000|2020-11-14 08:46:10|463.32|461.32|463.34|461.34|463.35|461.35|463.32|461.32|7
1605343580000|2020-11-14 08:46:20|463.37|461.37|463.54|461.54|463.55|461.55|463.37|461.37|8
1605343590000|2020-11-14 08:46:30|463.55|461.55|463.54|461.54|463.56|461.56|463.5|461.5|19
1605343600000|2020-11-14 08:46:40|463.53|461.53|463.55|461.55|463.55|461.55|463.52|461.52|16
1605343610000|2020-11-14 08:46:50|463.54|461.54|463.61|461.61|463.62|461.62|463.54|461.54|17
1605343620000|2020-11-14 08:47:00|463.6|461.6|463.46|461.46|463.6|461.6|463.44|461.44|19
1605343630000|2020-11-14 08:47:10|463.47|461.47|463.64|461.64|463.67|461.67|463.47|461.47|12
1605343640000|2020-11-14 08:47:20|463.65|461.65|463.48|461.48|463.65|461.65|463.43|461.43|25
1605343650000|2020-11-14 08:47:30|463.49|461.49|463.62|461.62|463.63|461.63|463.47|461.47|23
1605343660000|2020-11-14 08:47:40|463.63|461.63|463.64|461.64|463.64|461.64|463.61|461.61|8
1605343670000|2020-11-14 08:47:50|463.63|461.63|463.59|461.59|463.63|461.63|463.56|461.56|17
1605343680000|2020-11-14 08:48:00|463.57|461.57|463.49|461.49|463.59|461.59|463.49|461.49|10
1605343690000|2020-11-14 08:48:10|463.5|461.5|463.5|461.5|463.51|461.51|463.46|461.46|18
1605343700000|2020-11-14 08:48:20|463.51|461.51|463.53|461.53|463.53|461.53|463.46|461.46|14
1605343710000|2020-11-14 08:48:30|463.51|461.51|463.59|461.59|463.6|461.6|463.51|461.51|7
1605343720000|2020-11-14 08:48:40|463.57|461.57|463.48|461.48|463.58|461.58|463.43|461.43|13
1605343730000|2020-11-14 08:48:50|463.51|461.51|463.59|461.59|463.59|461.59|463.51|461.51|18
1605343740000|2020-11-14 08:49:00|463.6|461.6|463.67|461.67|463.67|461.67|463.6|461.6|16
1605343750000|2020-11-14 08:49:10|463.68|461.68|463.72|461.72|463.75|461.75|463.68|461.68|12
1605343760000|2020-11-14 08:49:20|463.73|461.73|463.73|461.73|463.76|461.76|463.69|461.69|21
1605343770000|2020-11-14 08:49:30|463.72|461.72|463.64|461.64|463.74|461.74|463.64|461.64|20
1605343780000|2020-11-14 08:49:40|463.6|461.6|463.61|461.61|463.68|461.68|463.55|461.55|25
1605343790000|2020-11-14 08:49:50|463.62|461.62|463.63|461.63|463.63|461.63|463.56|461.56|12
1605343800000|2020-11-14 08:50:00|463.62|461.62|463.69|461.69|463.71|461.71|463.62|461.62|10
1605343810000|2020-11-14 08:50:10|463.7|461.7|463.75|461.75|463.75|461.75|463.7|461.7|13
1605343820000|2020-11-14 08:50:20|463.74|461.74|463.73|461.73|463.75|461.75|463.7|461.7|19
1605343830000|2020-11-14 08:50:30|463.74|461.74|463.79|461.79|463.79|461.79|463.72|461.72|7
1605343840000|2020-11-14 08:50:40|463.78|461.78|463.79|461.79|463.8|461.8|463.78|461.78|3
1605343850000|2020-11-14 08:50:50|463.8|461.8|463.74|461.74|463.81|461.81|463.71|461.71|14
1605343860000|2020-11-14 08:51:00|463.75|461.75|463.74|461.74|463.77|461.77|463.73|461.73|10
1605343870000|2020-11-14 08:51:10|463.73|461.73|463.75|461.75|463.75|461.75|463.73|461.73|3
1605343880000|2020-11-14 08:51:20|463.77|461.77|463.78|461.78|463.8|461.8|463.77|461.77|11
1605343890000|2020-11-14 08:51:30|463.79|461.79|463.77|461.77|463.79|461.79|463.76|461.76|4
1605343900000|2020-11-14 08:51:40|463.74|461.74|463.74|461.74|463.74|461.74|463.74|461.74|1
1605343910000|2020-11-14 08:51:50|463.79|461.79|463.74|461.74|463.79|461.79|463.73|461.73|11
1605343920000|2020-11-14 08:52:00|463.73|461.73|463.73|461.73|463.75|461.75|463.73|461.73|5
1605343930000|2020-11-14 08:52:10|463.74|461.74|463.75|461.75|463.75|461.75|463.73|461.73|4
1605343940000|2020-11-14 08:52:20|463.74|461.74|463.73|461.73|463.74|461.74|463.71|461.71|5
1605343950000|2020-11-14 08:52:30|463.74|461.74|463.75|461.75|463.75|461.75|463.73|461.73|4
1605343970000|2020-11-14 08:52:50|463.73|461.73|463.83|461.83|463.83|461.83|463.73|461.73|8
1605343980000|2020-11-14 08:53:00|463.82|461.82|463.84|461.84|463.85|461.85|463.81|461.81|8
1605344000000|2020-11-14 08:53:20|463.83|461.83|463.83|461.83|463.83|461.83|463.83|461.83|1
1605344010000|2020-11-14 08:53:30|463.82|461.82|463.83|461.83|463.83|461.83|463.82|461.82|2
1605344020000|2020-11-14 08:53:40|463.82|461.82|463.82|461.82|463.83|461.83|463.81|461.81|7
1605344030000|2020-11-14 08:53:50|463.83|461.83|464|462|464.01|462.01|463.83|461.83|11
1605344040000|2020-11-14 08:54:00|463.99|461.99|463.94|461.94|464|462|463.89|461.89|12
1605344050000|2020-11-14 08:54:10|463.93|461.93|463.92|461.92|463.93|461.93|463.8|461.8|15
1605344060000|2020-11-14 08:54:20|463.9|461.9|463.93|461.93|463.95|461.95|463.9|461.9|4
1605344080000|2020-11-14 08:54:40|463.94|461.94|463.97|461.97|463.98|461.98|463.94|461.94|11
1605344090000|2020-11-14 08:54:50|464.03|462.03|464.02|462.02|464.04|462.04|464.01|462.01|12
1605344100000|2020-11-14 08:55:00|464.03|462.03|464.08|462.08|464.08|462.08|464.03|462.03|12
1605344110000|2020-11-14 08:55:10|464.09|462.09|464.24|462.24|464.24|462.24|464.08|462.08|8
1605344120000|2020-11-14 08:55:20|464.23|462.23|464.24|462.24|464.24|462.24|464.23|462.23|4
1605344130000|2020-11-14 08:55:30|464.25|462.25|464.29|462.29|464.31|462.31|464.21|462.21|12
1605344140000|2020-11-14 08:55:40|464.3|462.3|464.36|462.36|464.36|462.36|464.29|462.29|10
1605344150000|2020-11-14 08:55:50|464.35|462.35|464.35|462.35|464.37|462.37|464.34|462.34|12
1605344160000|2020-11-14 08:56:00|464.36|462.36|464.37|462.37|464.38|462.38|464.3|462.3|11
1605344170000|2020-11-14 08:56:10|464.38|462.38|464.37|462.37|464.38|462.38|464.35|462.35|7
1605344180000|2020-11-14 08:56:20|464.38|462.38|464.4|462.4|464.42|462.42|464.37|462.37|9
1605344190000|2020-11-14 08:56:30|464.41|462.41|464.38|462.38|464.41|462.41|464.38|462.38|3
1605344200000|2020-11-14 08:56:40|464.37|462.37|464.38|462.38|464.38|462.38|464.37|462.37|4
1605344210000|2020-11-14 08:56:50|464.4|462.4|464.35|462.35|464.4|462.4|464.34|462.34|16
1605344220000|2020-11-14 08:57:00|464.34|462.34|464.41|462.41|464.42|462.42|464.34|462.34|6
1605344230000|2020-11-14 08:57:10|464.42|462.42|464.41|462.41|464.42|462.42|464.41|462.41|2
1605344240000|2020-11-14 08:57:20|464.42|462.42|464.51|462.51|464.52|462.52|464.42|462.42|14
1605344250000|2020-11-14 08:57:30|464.5|462.5|464.44|462.44|464.5|462.5|464.44|462.44|11
1605344260000|2020-11-14 08:57:40|464.46|462.46|464.47|462.47|464.47|462.47|464.46|462.46|2
1605344270000|2020-11-14 08:57:50|464.48|462.48|464.51|462.51|464.51|462.51|464.48|462.48|4
1605344280000|2020-11-14 08:58:00|464.5|462.5|464.52|462.52|464.52|462.52|464.47|462.47|12
1605344290000|2020-11-14 08:58:10|464.5|462.5|464.47|462.47|464.51|462.51|464.47|462.47|5
1605344300000|2020-11-14 08:58:20|464.48|462.48|464.47|462.47|464.48|462.48|464.47|462.47|6
1605344310000|2020-11-14 08:58:30|464.48|462.48|464.47|462.47|464.48|462.48|464.47|462.47|2
1605344330000|2020-11-14 08:58:50|464.46|462.46|464.49|462.49|464.5|462.5|464.44|462.44|10
1605344350000|2020-11-14 08:59:10|464.51|462.51|464.57|462.57|464.57|462.57|464.51|462.51|5
1605344360000|2020-11-14 08:59:20|464.56|462.56|464.49|462.49|464.56|462.56|464.46|462.46|14
1605344370000|2020-11-14 08:59:30|464.5|462.5|464.48|462.48|464.5|462.5|464.47|462.47|5
1605344390000|2020-11-14 08:59:50|464.47|462.47|464.5|462.5|464.5|462.5|464.46|462.46|16
1605344400000|2020-11-14 09:00:00|464.49|462.49|464.52|462.52|464.55|462.55|464.49|462.49|17
1605344410000|2020-11-14 09:00:10|464.53|462.53|464.48|462.48|464.53|462.53|464.48|462.48|6
1605344430000|2020-11-14 09:00:30|464.45|462.45|464.35|462.35|464.47|462.47|464.35|462.35|17
1605344440000|2020-11-14 09:00:40|464.3|462.3|464.05|462.05|464.3|462.3|464.01|462.01|23
1605344450000|2020-11-14 09:00:50|464.04|462.04|463.9|461.9|464.05|462.05|463.9|461.9|17
1605344460000|2020-11-14 09:01:00|463.91|461.91|463.74|461.74|463.92|461.92|463.74|461.74|15
1605344470000|2020-11-14 09:01:10|463.75|461.75|463.67|461.67|463.77|461.77|463.67|461.67|11
1605344480000|2020-11-14 09:01:20|463.66|461.66|463.62|461.62|463.66|461.66|463.62|461.62|9
1605344490000|2020-11-14 09:01:30|463.58|461.58|463.55|461.55|463.59|461.59|463.55|461.55|11
1605344500000|2020-11-14 09:01:40|463.56|461.56|463.33|461.33|463.57|461.57|463.33|461.33|17
1605344510000|2020-11-14 09:01:50|463.32|461.32|463.18|461.18|463.33|461.33|463.17|461.17|18
1605344520000|2020-11-14 09:02:00|463.17|461.17|463.11|461.11|463.18|461.18|463.11|461.11|16
1605344530000|2020-11-14 09:02:10|463.09|461.09|463.09|461.09|463.1|461.1|463.08|461.08|14
1605344540000|2020-11-14 09:02:20|463.12|461.12|463.71|461.71|463.71|461.71|463.12|461.12|21
1605344550000|2020-11-14 09:02:30|463.72|461.72|463.75|461.75|463.78|461.78|463.68|461.68|21
1605344560000|2020-11-14 09:02:40|463.73|461.73|463.48|461.48|463.77|461.77|463.46|461.46|21
1605344570000|2020-11-14 09:02:50|463.49|461.49|463.45|461.45|463.53|461.53|463.43|461.43|22
1605344580000|2020-11-14 09:03:00|463.46|461.46|463.57|461.57|463.59|461.59|463.45|461.45|14
1605344590000|2020-11-14 09:03:10|463.58|461.58|463.5|461.5|463.59|461.59|463.44|461.44|9
1605344600000|2020-11-14 09:03:20|463.51|461.51|463.56|461.56|463.6|461.6|463.48|461.48|18
1605344610000|2020-11-14 09:03:30|463.57|461.57|463.63|461.63|463.63|461.63|463.55|461.55|14
1605344620000|2020-11-14 09:03:40|463.65|461.65|463.61|461.61|463.66|461.66|463.61|461.61|6
1605344630000|2020-11-14 09:03:50|463.6|461.6|463.64|461.64|463.64|461.64|463.6|461.6|5
1605344640000|2020-11-14 09:04:00|463.63|461.63|463.66|461.66|463.72|461.72|463.63|461.63|14
1605344650000|2020-11-14 09:04:10|463.67|461.67|463.56|461.56|463.67|461.67|463.55|461.55|12
1605344660000|2020-11-14 09:04:20|463.55|461.55|463.41|461.41|463.55|461.55|463.41|461.41|13
1605344670000|2020-11-14 09:04:30|463.37|461.37|463.09|461.09|463.37|461.37|463.09|461.09|28
1605344680000|2020-11-14 09:04:40|463.1|461.1|463.1|461.1|463.12|461.12|463.07|461.07|21
1605344690000|2020-11-14 09:04:50|463.09|461.09|462.92|460.92|463.11|461.11|462.92|460.92|17
1605344700000|2020-11-14 09:05:00|462.97|460.97|462.74|460.74|462.97|460.97|462.72|460.72|19
1605344710000|2020-11-14 09:05:10|462.73|460.73|462.67|460.67|462.73|460.73|462.67|460.67|14
1605344720000|2020-11-14 09:05:20|462.66|460.66|462.97|460.97|462.98|460.98|462.66|460.66|16
1605344730000|2020-11-14 09:05:30|462.98|460.98|462.72|460.72|462.98|460.98|462.72|460.72|19
1605344740000|2020-11-14 09:05:40|462.76|460.76|462.78|460.78|462.94|460.94|462.71|460.71|31
1605344750000|2020-11-14 09:05:50|462.77|460.77|462.44|460.44|462.77|460.77|462.44|460.44|17
1605344760000|2020-11-14 09:06:00|462.45|460.45|462.46|460.46|462.51|460.51|462.42|460.42|24
1605344770000|2020-11-14 09:06:10|462.47|460.47|462.47|460.47|462.48|460.48|462.4|460.4|20
1605344780000|2020-11-14 09:06:20|462.46|460.46|462.6|460.6|462.62|460.62|462.38|460.38|25
1605344790000|2020-11-14 09:06:30|462.61|460.61|462.75|460.75|462.81|460.81|462.61|460.61|24
1605344800000|2020-11-14 09:06:40|462.76|460.76|462.88|460.88|462.88|460.88|462.72|460.72|16
1605344810000|2020-11-14 09:06:50|462.91|460.91|462.84|460.84|462.91|460.91|462.79|460.79|24
1605344820000|2020-11-14 09:07:00|462.82|460.82|462.68|460.68|462.82|460.82|462.68|460.68|19
1605344830000|2020-11-14 09:07:10|462.72|460.72|462.63|460.63|462.72|460.72|462.63|460.63|6
1605344840000|2020-11-14 09:07:20|462.64|460.64|462.73|460.73|462.73|460.73|462.55|460.55|23
1605344850000|2020-11-14 09:07:30|462.72|460.72|462.77|460.77|462.78|460.78|462.61|460.61|24
1605344860000|2020-11-14 09:07:40|462.76|460.76|462.74|460.74|462.78|460.78|462.73|460.73|15
1605344870000|2020-11-14 09:07:50|462.73|460.73|462.79|460.79|462.79|460.79|462.69|460.69|16
1605344880000|2020-11-14 09:08:00|462.8|460.8|462.89|460.89|462.91|460.91|462.8|460.8|16
1605344890000|2020-11-14 09:08:10|462.9|460.9|462.98|460.98|463.05|461.05|462.89|460.89|29
1605344900000|2020-11-14 09:08:20|462.96|460.96|462.88|460.88|463.01|461.01|462.88|460.88|22
1605344910000|2020-11-14 09:08:30|462.86|460.86|462.81|460.81|462.91|460.91|462.81|460.81|20
1605344920000|2020-11-14 09:08:40|462.78|460.78|462.76|460.76|462.78|460.78|462.7|460.7|12
1605344930000|2020-11-14 09:08:50|462.75|460.75|462.74|460.74|462.76|460.76|462.72|460.72|8
1605344940000|2020-11-14 09:09:00|462.75|460.75|462.92|460.92|462.92|460.92|462.75|460.75|11
1605344950000|2020-11-14 09:09:10|462.99|460.99|462.97|460.97|463.03|461.03|462.95|460.95|13
1605344960000|2020-11-14 09:09:20|462.96|460.96|462.9|460.9|462.96|460.96|462.9|460.9|10
1605344970000|2020-11-14 09:09:30|462.91|460.91|462.68|460.68|462.91|460.91|462.68|460.68|18
1605344980000|2020-11-14 09:09:40|462.67|460.67|462.69|460.69|462.7|460.7|462.63|460.63|10
1605344990000|2020-11-14 09:09:50|462.7|460.7|462.74|460.74|462.75|460.75|462.7|460.7|11
1605345000000|2020-11-14 09:10:00|462.73|460.73|462.74|460.74|462.76|460.76|462.73|460.73|8
1605345010000|2020-11-14 09:10:10|462.77|460.77|462.84|460.84|462.84|460.84|462.71|460.71|21
1605345020000|2020-11-14 09:10:20|462.88|460.88|462.97|460.97|462.98|460.98|462.87|460.87|17
1605345030000|2020-11-14 09:10:30|462.98|460.98|462.99|460.99|462.99|460.99|462.97|460.97|6
1605345040000|2020-11-14 09:10:40|462.98|460.98|462.82|460.82|463.01|461.01|462.82|460.82|25
1605345050000|2020-11-14 09:10:50|462.81|460.81|462.59|460.59|462.83|460.83|462.58|460.58|22
1605345060000|2020-11-14 09:11:00|462.57|460.57|462.52|460.52|462.57|460.57|462.3|460.3|18
1605345070000|2020-11-14 09:11:10|462.5|460.5|462.54|460.54|462.54|460.54|462.46|460.46|12
1605345080000|2020-11-14 09:11:20|462.53|460.53|462.69|460.69|462.69|460.69|462.47|460.47|17
1605345090000|2020-11-14 09:11:30|462.7|460.7|462.62|460.62|462.72|460.72|462.61|460.61|15
1605345100000|2020-11-14 09:11:40|462.64|460.64|462.68|460.68|462.68|460.68|462.56|460.56|18
1605345110000|2020-11-14 09:11:50|462.67|460.67|462.58|460.58|462.68|460.68|462.56|460.56|15
1605345120000|2020-11-14 09:12:00|462.54|460.54|462.46|460.46|462.54|460.54|462.46|460.46|14
1605345130000|2020-11-14 09:12:10|462.47|460.47|462.41|460.41|462.47|460.47|462.39|460.39|21
1605345140000|2020-11-14 09:12:20|462.44|460.44|462.41|460.41|462.44|460.44|462.38|460.38|13
1605345150000|2020-11-14 09:12:30|462.4|460.4|462.35|460.35|462.4|460.4|462.34|460.34|10
1605345160000|2020-11-14 09:12:40|462.34|460.34|462.34|460.34|462.35|460.35|462.33|460.33|7
1605345170000|2020-11-14 09:12:50|462.33|460.33|462.2|460.2|462.34|460.34|462.2|460.2|13
1605345180000|2020-11-14 09:13:00|462.19|460.19|462.04|460.04|462.19|460.19|462.03|460.03|23
1605345190000|2020-11-14 09:13:10|462.05|460.05|461.96|459.96|462.05|460.05|461.93|459.93|13
1605345200000|2020-11-14 09:13:20|461.97|459.97|461.95|459.95|462.07|460.07|461.93|459.93|25
1605345210000|2020-11-14 09:13:30|461.96|459.96|462.03|460.03|462.06|460.06|461.95|459.95|18
1605345220000|2020-11-14 09:13:40|462.05|460.05|461.99|459.99|462.05|460.05|461.97|459.97|20
1605345230000|2020-11-14 09:13:50|462|460|462.14|460.14|462.14|460.14|461.99|459.99|11
1605345240000|2020-11-14 09:14:00|462.16|460.16|462.13|460.13|462.17|460.17|462.08|460.08|22
1605345250000|2020-11-14 09:14:10|462.16|460.16|462.28|460.28|462.31|460.31|462.16|460.16|22
1605345260000|2020-11-14 09:14:20|462.3|460.3|462.52|460.52|462.55|460.55|462.3|460.3|17
1605345270000|2020-11-14 09:14:30|462.51|460.51|462.56|460.56|462.56|460.56|462.51|460.51|9
1605345280000|2020-11-14 09:14:40|462.55|460.55|462.48|460.48|462.56|460.56|462.42|460.42|22
1605345290000|2020-11-14 09:14:50|462.49|460.49|462.53|460.53|462.54|460.54|462.46|460.46|13
1605345300000|2020-11-14 09:15:00|462.52|460.52|462.52|460.52|462.53|460.53|462.52|460.52|7
1605345310000|2020-11-14 09:15:10|462.53|460.53|462.55|460.55|462.55|460.55|462.5|460.5|9
1605345320000|2020-11-14 09:15:20|462.58|460.58|462.66|460.66|462.69|460.69|462.58|460.58|13
1605345330000|2020-11-14 09:15:30|462.74|460.74|462.72|460.72|462.75|460.75|462.71|460.71|10
1605345340000|2020-11-14 09:15:40|462.73|460.73|462.73|460.73|462.73|460.73|462.73|460.73|1
1605345350000|2020-11-14 09:15:50|462.74|460.74|462.72|460.72|462.74|460.74|462.72|460.72|5
1605345360000|2020-11-14 09:16:00|462.73|460.73|462.85|460.85|462.86|460.86|462.73|460.73|13
1605345370000|2020-11-14 09:16:10|462.86|460.86|463|461|463|461|462.82|460.82|18
1605345380000|2020-11-14 09:16:20|463.01|461.01|463|461|463.04|461.04|462.99|460.99|11
1605345390000|2020-11-14 09:16:30|463.01|461.01|463.04|461.04|463.04|461.04|462.98|460.98|14
1605345400000|2020-11-14 09:16:40|463.03|461.03|463.05|461.05|463.06|461.06|463.01|461.01|13
1605345410000|2020-11-14 09:16:50|463.04|461.04|463.01|461.01|463.07|461.07|463.01|461.01|22
1605345420000|2020-11-14 09:17:00|463.03|461.03|462.92|460.92|463.03|461.03|462.92|460.92|10
1605345430000|2020-11-14 09:17:10|462.89|460.89|462.86|460.86|462.89|460.89|462.76|460.76|16
1605345440000|2020-11-14 09:17:20|462.87|460.87|462.92|460.92|462.93|460.93|462.86|460.86|10
1605345450000|2020-11-14 09:17:30|462.93|460.93|462.98|460.98|462.99|460.99|462.93|460.93|8
1605345460000|2020-11-14 09:17:40|462.99|460.99|462.95|460.95|462.99|460.99|462.91|460.91|10
1605345470000|2020-11-14 09:17:50|462.98|460.98|462.98|460.98|463.02|461.02|462.95|460.95|15
1605345480000|2020-11-14 09:18:00|463|461|463.06|461.06|463.09|461.09|463|461|11
1605345490000|2020-11-14 09:18:10|463.07|461.07|463.08|461.08|463.09|461.09|463.04|461.04|16
1605345500000|2020-11-14 09:18:20|463.07|461.07|463.04|461.04|463.08|461.08|463.04|461.04|4
1605345510000|2020-11-14 09:18:30|463.05|461.05|463.16|461.16|463.16|461.16|463.05|461.05|5
1605345520000|2020-11-14 09:18:40|463.18|461.18|463.26|461.26|463.35|461.35|463.18|461.18|23
1605345530000|2020-11-14 09:18:50|463.27|461.27|463.31|461.31|463.31|461.31|463.22|461.22|13
1605345540000|2020-11-14 09:19:00|463.3|461.3|463.24|461.24|463.3|461.3|463.23|461.23|13
1605345550000|2020-11-14 09:19:10|463.23|461.23|463.24|461.24|463.25|461.25|463.23|461.23|10
1605345570000|2020-11-14 09:19:30|463.34|461.34|463.3|461.3|463.34|461.34|463.3|461.3|4
1605345580000|2020-11-14 09:19:40|463.31|461.31|463.31|461.31|463.31|461.31|463.31|461.31|1
1605345590000|2020-11-14 09:19:50|463.35|461.35|463.34|461.34|463.35|461.35|463.31|461.31|10
1605345600000|2020-11-14 09:20:00|463.35|461.35|463.35|461.35|463.35|461.35|463.34|461.34|3
1605345610000|2020-11-14 09:20:10|463.36|461.36|463.33|461.33|463.36|461.36|463.33|461.33|6
1605345620000|2020-11-14 09:20:20|463.31|461.31|463.34|461.34|463.34|461.34|463.31|461.31|7
1605345630000|2020-11-14 09:20:30|463.33|461.33|463.37|461.37|463.37|461.37|463.33|461.33|3
1605345640000|2020-11-14 09:20:40|463.34|461.34|463.33|461.33|463.34|461.34|463.32|461.32|3
1605345650000|2020-11-14 09:20:50|463.35|461.35|463.35|461.35|463.35|461.35|463.34|461.34|5
1605345660000|2020-11-14 09:21:00|463.34|461.34|463.33|461.33|463.35|461.35|463.32|461.32|6
1605345670000|2020-11-14 09:21:10|463.29|461.29|463.33|461.33|463.34|461.34|463.29|461.29|8
1605345680000|2020-11-14 09:21:20|463.32|461.32|463.28|461.28|463.33|461.33|463.26|461.26|8
1605345690000|2020-11-14 09:21:30|463.26|461.26|463.28|461.28|463.3|461.3|463.26|461.26|10
1605345700000|2020-11-14 09:21:40|463.29|461.29|463.33|461.33|463.33|461.33|463.25|461.25|18
1605345710000|2020-11-14 09:21:50|463.32|461.32|463.27|461.27|463.33|461.33|463.25|461.25|18
1605345720000|2020-11-14 09:22:00|463.22|461.22|463.4|461.4|463.4|461.4|463.22|461.22|17
1605345730000|2020-11-14 09:22:10|463.41|461.41|463.37|461.37|463.43|461.43|463.36|461.36|15
1605345740000|2020-11-14 09:22:20|463.38|461.38|463.38|461.38|463.41|461.41|463.35|461.35|15
1605345750000|2020-11-14 09:22:30|463.39|461.39|463.38|461.38|463.42|461.42|463.36|461.36|13
1605345760000|2020-11-14 09:22:40|463.37|461.37|463.35|461.35|463.4|461.4|463.35|461.35|11
1605345770000|2020-11-14 09:22:50|463.34|461.34|463.31|461.31|463.34|461.34|463.29|461.29|10
1605345780000|2020-11-14 09:23:00|463.3|461.3|463.35|461.35|463.36|461.36|463.3|461.3|5
1605345790000|2020-11-14 09:23:10|463.36|461.36|463.38|461.38|463.4|461.4|463.36|461.36|5
1605345800000|2020-11-14 09:23:20|463.39|461.39|463.46|461.46|463.46|461.46|463.39|461.39|4
1605345810000|2020-11-14 09:23:30|463.47|461.47|463.5|461.5|463.51|461.51|463.44|461.44|12
1605345820000|2020-11-14 09:23:40|463.51|461.51|463.5|461.5|463.52|461.52|463.48|461.48|12
1605345830000|2020-11-14 09:23:50|463.49|461.49|463.41|461.41|463.49|461.49|463.4|461.4|17
1605345840000|2020-11-14 09:24:00|463.4|461.4|463.37|461.37|463.4|461.4|463.35|461.35|9
1605345850000|2020-11-14 09:24:10|463.38|461.38|463.41|461.41|463.44|461.44|463.38|461.38|8
1605345860000|2020-11-14 09:24:20|463.4|461.4|463.38|461.38|463.4|461.4|463.37|461.37|7
1605345870000|2020-11-14 09:24:30|463.37|461.37|463.34|461.34|463.4|461.4|463.32|461.32|13
1605345880000|2020-11-14 09:24:40|463.33|461.33|463.36|461.36|463.36|461.36|463.33|461.33|6
1605345890000|2020-11-14 09:24:50|463.37|461.37|463.36|461.36|463.38|461.38|463.33|461.33|17
1605345900000|2020-11-14 09:25:00|463.35|461.35|463.3|461.3|463.35|461.35|463.29|461.29|6
1605345910000|2020-11-14 09:25:10|463.31|461.31|463.31|461.31|463.31|461.31|463.29|461.29|8
1605345920000|2020-11-14 09:25:20|463.3|461.3|463.3|461.3|463.31|461.31|463.3|461.3|3
1605345930000|2020-11-14 09:25:30|463.29|461.29|463.27|461.27|463.29|461.29|463.27|461.27|3
1605345940000|2020-11-14 09:25:40|463.21|461.21|462.98|460.98|463.21|461.21|462.98|460.98|14
1605345950000|2020-11-14 09:25:50|462.97|460.97|462.95|460.95|462.97|460.97|462.95|460.95|3
1605345960000|2020-11-14 09:26:00|462.92|460.92|462.78|460.78|462.93|460.93|462.76|460.76|15
1605345970000|2020-11-14 09:26:10|462.79|460.79|462.77|460.77|462.79|460.79|462.77|460.77|12
1605345980000|2020-11-14 09:26:20|462.78|460.78|462.65|460.65|462.78|460.78|462.57|460.57|14
1605345990000|2020-11-14 09:26:30|462.64|460.64|462.57|460.57|462.64|460.64|462.57|460.57|6
1605346000000|2020-11-14 09:26:40|462.56|460.56|462.5|460.5|462.56|460.56|462.49|460.49|14
1605346010000|2020-11-14 09:26:50|462.48|460.48|462.76|460.76|462.76|460.76|462.48|460.48|14
1605346020000|2020-11-14 09:27:00|462.74|460.74|462.67|460.67|462.79|460.79|462.67|460.67|12
1605346030000|2020-11-14 09:27:10|462.65|460.65|462.66|460.66|462.68|460.68|462.65|460.65|5
1605346040000|2020-11-14 09:27:20|462.64|460.64|462.42|460.42|462.64|460.64|462.42|460.42|18
1605346050000|2020-11-14 09:27:30|462.41|460.41|462.45|460.45|462.49|460.49|462.35|460.35|26
1605346060000|2020-11-14 09:27:40|462.43|460.43|462.15|460.15|462.43|460.43|462.11|460.11|27
1605346070000|2020-11-14 09:27:50|462.16|460.16|462.2|460.2|462.21|460.21|462.08|460.08|21
1605346080000|2020-11-14 09:28:00|462.19|460.19|462.15|460.15|462.2|460.2|462.12|460.12|25
1605346090000|2020-11-14 09:28:10|462.13|460.13|462.07|460.07|462.13|460.13|462.05|460.05|21
1605346100000|2020-11-14 09:28:20|462.06|460.06|462.05|460.05|462.06|460.06|462.03|460.03|14
1605346110000|2020-11-14 09:28:30|462.06|460.06|462.09|460.09|462.1|460.1|462.06|460.06|13
1605346120000|2020-11-14 09:28:40|462.08|460.08|462.03|460.03|462.09|460.09|462.01|460.01|15
1605346130000|2020-11-14 09:28:50|462.04|460.04|461.96|459.96|462.04|460.04|461.96|459.96|8
1605346140000|2020-11-14 09:29:00|461.97|459.97|461.88|459.88|461.97|459.97|461.88|459.88|13
1605346150000|2020-11-14 09:29:10|461.87|459.87|461.85|459.85|461.87|459.87|461.85|459.85|7
1605346160000|2020-11-14 09:29:20|461.82|459.82|461.55|459.55|461.83|459.83|461.53|459.53|27
1605346170000|2020-11-14 09:29:30|461.56|459.56|461.53|459.53|461.56|459.56|461.51|459.51|17
1605346180000|2020-11-14 09:29:40|461.54|459.54|461.56|459.56|461.57|459.57|461.53|459.53|16
1605346190000|2020-11-14 09:29:50|461.6|459.6|461.84|459.84|461.87|459.87|461.6|459.6|18
1605346200000|2020-11-14 09:30:00|461.83|459.83|461.77|459.77|461.84|459.84|461.77|459.77|13
1605346210000|2020-11-14 09:30:10|461.78|459.78|461.69|459.69|461.81|459.81|461.69|459.69|17
1605346220000|2020-11-14 09:30:20|461.65|459.65|461.58|459.58|461.65|459.65|461.57|459.57|11
1605346230000|2020-11-14 09:30:30|461.57|459.57|461.34|459.34|461.57|459.57|461.34|459.34|8
1605346240000|2020-11-14 09:30:40|461.33|459.33|461|459|461.33|459.33|461|459|19
1605346250000|2020-11-14 09:30:50|460.99|458.99|460.93|458.93|461|459|460.93|458.93|18
1605346260000|2020-11-14 09:31:00|460.95|458.95|461.07|459.07|461.16|459.16|460.95|458.95|26
1605346270000|2020-11-14 09:31:10|461.11|459.11|460.88|458.88|461.13|459.13|460.88|458.88|30
1605346280000|2020-11-14 09:31:20|460.87|458.87|460.17|458.17|460.89|458.89|460.03|458.03|29
1605346290000|2020-11-14 09:31:30|460.15|458.15|460.02|458.02|460.41|458.41|459.99|457.99|34
1605346300000|2020-11-14 09:31:40|460.04|458.04|459.94|457.94|460.31|458.31|459.94|457.94|33
1605346310000|2020-11-14 09:31:50|459.96|457.96|459.97|457.97|460.09|458.09|459.95|457.95|29
1605346320000|2020-11-14 09:32:00|459.94|457.94|459.81|457.81|459.96|457.96|459.81|457.81|27
1605346330000|2020-11-14 09:32:10|459.92|457.92|460.05|458.05|460.09|458.09|459.86|457.86|28
1605346340000|2020-11-14 09:32:20|460.06|458.06|460.11|458.11|460.12|458.12|460.05|458.05|16
1605346350000|2020-11-14 09:32:30|460.13|458.13|459.86|457.86|460.13|458.13|459.86|457.86|25
1605346360000|2020-11-14 09:32:40|459.85|457.85|459.75|457.75|459.86|457.86|459.75|457.75|27
1605346370000|2020-11-14 09:32:50|459.76|457.76|459.73|457.73|459.76|457.76|459.52|457.52|24
1605346380000|2020-11-14 09:33:00|459.72|457.72|459.75|457.75|459.78|457.78|459.66|457.66|21
1605346390000|2020-11-14 09:33:10|459.71|457.71|459.48|457.48|459.71|457.71|459.47|457.47|24
1605346400000|2020-11-14 09:33:20|459.49|457.49|459.66|457.66|459.67|457.67|459.44|457.44|24
1605346410000|2020-11-14 09:33:30|459.67|457.67|459.68|457.68|459.7|457.7|459.61|457.61|19
1605346420000|2020-11-14 09:33:40|459.66|457.66|459.68|457.68|459.7|457.7|459.66|457.66|4
1605346430000|2020-11-14 09:33:50|459.69|457.69|459.5|457.5|459.82|457.82|459.41|457.41|23
1605346440000|2020-11-14 09:34:00|459.4|457.4|459.3|457.3|459.4|457.4|459.29|457.29|20
1605346450000|2020-11-14 09:34:10|459.28|457.28|459.09|457.09|459.3|457.3|459.09|457.09|25
1605346460000|2020-11-14 09:34:20|459.08|457.08|459.48|457.48|459.48|457.48|458.97|456.97|28
1605346470000|2020-11-14 09:34:30|459.51|457.51|459.86|457.86|459.88|457.88|459.5|457.5|21
1605346480000|2020-11-14 09:34:40|459.88|457.88|459.73|457.73|459.89|457.89|459.71|457.71|23
1605346490000|2020-11-14 09:34:50|459.72|457.72|459.36|457.36|459.73|457.73|459.36|457.36|24
1605346500000|2020-11-14 09:35:00|459.37|457.37|458.89|456.89|459.37|457.37|458.89|456.89|22
1605346510000|2020-11-14 09:35:10|458.9|456.9|458.77|456.77|458.92|456.92|458.67|456.67|24
1605346520000|2020-11-14 09:35:20|458.78|456.78|458.62|456.62|458.84|456.84|458.62|456.62|23
1605346530000|2020-11-14 09:35:30|458.6|456.6|458.26|456.26|458.61|456.61|458.25|456.25|25
1605346540000|2020-11-14 09:35:40|458.24|456.24|457.32|455.32|458.24|456.24|457.32|455.32|28
1605346550000|2020-11-14 09:35:50|457.33|455.33|457.48|455.48|457.53|455.53|457.32|455.32|29
1605346560000|2020-11-14 09:36:00|457.45|455.45|457.75|455.75|457.75|455.75|457.44|455.44|29
1605346570000|2020-11-14 09:36:10|457.77|455.77|457.62|455.62|457.93|455.93|457.61|455.61|29
1605346580000|2020-11-14 09:36:20|457.63|455.63|457.88|455.88|458.05|456.05|457.63|455.63|32
1605346590000|2020-11-14 09:36:30|457.9|455.9|457.81|455.81|457.9|455.9|457.7|455.7|32
1605346600000|2020-11-14 09:36:40|457.83|455.83|457.84|455.84|457.9|455.9|457.76|455.76|30
1605346610000|2020-11-14 09:36:50|457.82|455.82|457.77|455.77|457.86|455.86|457.77|455.77|20
1605346620000|2020-11-14 09:37:00|457.89|455.89|457.72|455.72|457.92|455.92|457.67|455.67|24
1605346630000|2020-11-14 09:37:10|457.74|455.74|458.2|456.2|458.21|456.21|457.74|455.74|27
1605346640000|2020-11-14 09:37:20|458.28|456.28|458.27|456.27|458.28|456.28|458.13|456.13|23
1605346650000|2020-11-14 09:37:30|458.28|456.28|458.53|456.53|458.55|456.55|458.28|456.28|22
1605346660000|2020-11-14 09:37:40|458.55|456.55|458.6|456.6|458.61|456.61|458.5|456.5|15
1605346670000|2020-11-14 09:37:50|458.59|456.59|458.61|456.61|458.69|456.69|458.55|456.55|17
1605346680000|2020-11-14 09:38:00|458.62|456.62|458.59|456.59|458.67|456.67|458.54|456.54|21
1605346690000|2020-11-14 09:38:10|458.54|456.54|458.37|456.37|458.54|456.54|458.36|456.36|29
1605346700000|2020-11-14 09:38:20|458.36|456.36|458.26|456.26|458.36|456.36|458.22|456.22|22
1605346710000|2020-11-14 09:38:30|458.28|456.28|458.53|456.53|458.63|456.63|458.28|456.28|26
1605346720000|2020-11-14 09:38:40|458.54|456.54|458.59|456.59|458.66|456.66|458.54|456.54|22
1605346730000|2020-11-14 09:38:50|458.51|456.51|458.26|456.26|458.51|456.51|458.26|456.26|26
1605346740000|2020-11-14 09:39:00|458.28|456.28|458.32|456.32|458.33|456.33|458.14|456.14|20
1605346750000|2020-11-14 09:39:10|458.4|456.4|458.53|456.53|458.59|456.59|458.4|456.4|26
1605346760000|2020-11-14 09:39:20|458.52|456.52|458.43|456.43|458.52|456.52|458.41|456.41|25
1605346770000|2020-11-14 09:39:30|458.44|456.44|458.35|456.35|458.44|456.44|458.29|456.29|21
1605346780000|2020-11-14 09:39:40|458.36|456.36|458.5|456.5|458.51|456.51|458.27|456.27|23
1605346790000|2020-11-14 09:39:50|458.55|456.55|458.83|456.83|458.85|456.85|458.55|456.55|22
1605346800000|2020-11-14 09:40:00|458.84|456.84|458.77|456.77|458.84|456.84|458.76|456.76|18
1605346810000|2020-11-14 09:40:10|458.78|456.78|458.8|456.8|458.81|456.81|458.73|456.73|20
1605346820000|2020-11-14 09:40:20|458.79|456.79|459|457|459|457|458.79|456.79|28
1605346830000|2020-11-14 09:40:30|458.98|456.98|458.96|456.96|459.03|457.03|458.95|456.95|29
1605346840000|2020-11-14 09:40:40|458.95|456.95|459.04|457.04|459.04|457.04|458.92|456.92|20
1605346850000|2020-11-14 09:40:50|459.06|457.06|459.13|457.13|459.18|457.18|459.05|457.05|17
1605346860000|2020-11-14 09:41:00|459.12|457.12|458.87|456.87|459.16|457.16|458.87|456.87|23
1605346870000|2020-11-14 09:41:10|458.84|456.84|458.84|456.84|458.87|456.87|458.8|456.8|22
1605346880000|2020-11-14 09:41:20|458.83|456.83|458.61|456.61|458.83|456.83|458.6|456.6|14
1605346890000|2020-11-14 09:41:30|458.58|456.58|458.3|456.3|458.61|456.61|458.27|456.27|19
1605346900000|2020-11-14 09:41:40|458.29|456.29|458.5|456.5|458.51|456.51|458.25|456.25|30
1605346910000|2020-11-14 09:41:50|458.51|456.51|458.6|456.6|458.81|456.81|458.51|456.51|33
1605346920000|2020-11-14 09:42:00|458.61|456.61|458.41|456.41|458.62|456.62|458.41|456.41|25
1605346930000|2020-11-14 09:42:10|458.42|456.42|458.42|456.42|458.48|456.48|458.42|456.42|13
1605346940000|2020-11-14 09:42:20|458.45|456.45|458.55|456.55|458.55|456.55|458.45|456.45|6
1605346950000|2020-11-14 09:42:30|458.56|456.56|458.74|456.74|458.74|456.74|458.56|456.56|21
1605346960000|2020-11-14 09:42:40|458.72|456.72|458.49|456.49|458.74|456.74|458.49|456.49|27
1605346970000|2020-11-14 09:42:50|458.48|456.48|458.59|456.59|458.59|456.59|458.48|456.48|17
1605346980000|2020-11-14 09:43:00|458.62|456.62|458.69|456.69|458.72|456.72|458.61|456.61|16
1605346990000|2020-11-14 09:43:10|458.68|456.68|458.5|456.5|458.7|456.7|458.48|456.48|23
1605347000000|2020-11-14 09:43:20|458.51|456.51|458.61|456.61|458.62|456.62|458.5|456.5|15
1605347010000|2020-11-14 09:43:30|458.51|456.51|458.6|456.6|458.62|456.62|458.5|456.5|14
1605347020000|2020-11-14 09:43:40|458.63|456.63|458.91|456.91|458.93|456.93|458.61|456.61|22
1605347030000|2020-11-14 09:43:50|458.93|456.93|458.9|456.9|458.97|456.97|458.83|456.83|28
1605347040000|2020-11-14 09:44:00|458.95|456.95|458.77|456.77|458.95|456.95|458.77|456.77|21
1605347050000|2020-11-14 09:44:10|458.75|456.75|458.63|456.63|458.75|456.75|458.63|456.63|24
1605347060000|2020-11-14 09:44:20|458.67|456.67|458.95|456.95|458.96|456.96|458.67|456.67|29
1605347070000|2020-11-14 09:44:30|458.96|456.96|459.03|457.03|459.05|457.05|458.9|456.9|28
1605347080000|2020-11-14 09:44:40|459.08|457.08|459.13|457.13|459.15|457.15|459.07|457.07|16
1605347090000|2020-11-14 09:44:50|459.11|457.11|459.55|457.55|459.55|457.55|459.11|457.11|17
1605347100000|2020-11-14 09:45:00|459.59|457.59|459.44|457.44|459.64|457.64|459.43|457.43|27
1605347110000|2020-11-14 09:45:10|459.43|457.43|459.42|457.42|459.44|457.44|459.26|457.26|29
1605347120000|2020-11-14 09:45:20|459.46|457.46|459.66|457.66|459.73|457.73|459.46|457.46|23
1605347130000|2020-11-14 09:45:30|459.64|457.64|459.51|457.51|459.64|457.64|459.44|457.44|22
1605347140000|2020-11-14 09:45:40|459.52|457.52|459.43|457.43|459.53|457.53|459.42|457.42|12
1605347150000|2020-11-14 09:45:50|459.44|457.44|459.35|457.35|459.47|457.47|459.35|457.35|18
1605347160000|2020-11-14 09:46:00|459.33|457.33|459.15|457.15|459.34|457.34|459.15|457.15|22
1605347170000|2020-11-14 09:46:10|459.16|457.16|459.36|457.36|459.37|457.37|459.16|457.16|25
1605347180000|2020-11-14 09:46:20|459.37|457.37|459.53|457.53|459.54|457.54|459.36|457.36|20
1605347190000|2020-11-14 09:46:30|459.55|457.55|459.64|457.64|459.67|457.67|459.54|457.54|23
1605347200000|2020-11-14 09:46:40|459.63|457.63|459.85|457.85|459.85|457.85|459.57|457.57|13
1605347210000|2020-11-14 09:46:50|459.84|457.84|460.23|458.23|460.23|458.23|459.84|457.84|27
1605347220000|2020-11-14 09:47:00|460.22|458.22|460.27|458.27|460.28|458.28|460.22|458.22|18
1605347230000|2020-11-14 09:47:10|460.28|458.28|460.28|458.28|460.3|458.3|460.25|458.25|27
1605347240000|2020-11-14 09:47:20|460.29|458.29|460.45|458.45|460.46|458.46|460.27|458.27|26
1605347250000|2020-11-14 09:47:30|460.46|458.46|460.08|458.08|460.46|458.46|460.05|458.05|23
1605347260000|2020-11-14 09:47:40|460.07|458.07|460.13|458.13|460.16|458.16|460.03|458.03|25
1605347270000|2020-11-14 09:47:50|460.14|458.14|460.26|458.26|460.28|458.28|460.1|458.1|29
1605347280000|2020-11-14 09:48:00|460.27|458.27|460.32|458.32|460.33|458.33|460.25|458.25|29
1605347290000|2020-11-14 09:48:10|460.29|458.29|460.28|458.28|460.31|458.31|460.23|458.23|20
1605347300000|2020-11-14 09:48:20|460.26|458.26|460.26|458.26|460.33|458.33|460.24|458.24|19
1605347310000|2020-11-14 09:48:30|460.25|458.25|460.38|458.38|460.4|458.4|460.22|458.22|19
1605347320000|2020-11-14 09:48:40|460.37|458.37|460.36|458.36|460.45|458.45|460.36|458.36|12
1605347330000|2020-11-14 09:48:50|460.35|458.35|460.14|458.14|460.36|458.36|460.14|458.14|24
1605347340000|2020-11-14 09:49:00|460.15|458.15|460.2|458.2|460.23|458.23|460.15|458.15|13
1605347350000|2020-11-14 09:49:10|460.21|458.21|460.19|458.19|460.23|458.23|460.18|458.18|17
1605347360000|2020-11-14 09:49:20|460.18|458.18|460.19|458.19|460.2|458.2|460.16|458.16|10
1605347370000|2020-11-14 09:49:30|460.17|458.17|460.18|458.18|460.18|458.18|460.16|458.16|6
1605347380000|2020-11-14 09:49:40|460.17|458.17|460.15|458.15|460.19|458.19|460.15|458.15|14
1605347390000|2020-11-14 09:49:50|460.17|458.17|459.91|457.91|460.18|458.18|459.9|457.9|18
1605347400000|2020-11-14 09:50:00|459.9|457.9|459.97|457.97|460.01|458.01|459.89|457.89|18
1605347410000|2020-11-14 09:50:10|459.9|457.9|459.77|457.77|459.9|457.9|459.76|457.76|17
1605347420000|2020-11-14 09:50:20|459.76|457.76|459.79|457.79|459.79|457.79|459.76|457.76|8
1605347430000|2020-11-14 09:50:30|459.73|457.73|459.67|457.67|459.76|457.76|459.67|457.67|11
1605347440000|2020-11-14 09:50:40|459.62|457.62|459.76|457.76|459.76|457.76|459.62|457.62|16
1605347450000|2020-11-14 09:50:50|459.81|457.81|460.15|458.15|460.15|458.15|459.81|457.81|20
1605347460000|2020-11-14 09:51:00|460.16|458.16|460.14|458.14|460.18|458.18|460.14|458.14|12
1605347470000|2020-11-14 09:51:10|460.11|458.11|460.09|458.09|460.11|458.11|460.05|458.05|13
1605347480000|2020-11-14 09:51:20|460.11|458.11|460.09|458.09|460.11|458.11|460.07|458.07|8
1605347490000|2020-11-14 09:51:30|460.08|458.08|460.08|458.08|460.09|458.09|460.07|458.07|4
1605347500000|2020-11-14 09:51:40|460.07|458.07|459.8|457.8|460.07|458.07|459.8|457.8|17
1605347510000|2020-11-14 09:51:50|459.81|457.81|459.72|457.72|459.81|457.81|459.72|457.72|2
1605347520000|2020-11-14 09:52:00|459.71|457.71|459.71|457.71|459.71|457.71|459.71|457.71|1
1605347530000|2020-11-14 09:52:10|459.72|457.72|459.72|457.72|459.72|457.72|459.72|457.72|1
1605347540000|2020-11-14 09:52:20|459.69|457.69|459.7|457.7|459.7|457.7|459.69|457.69|4
1605347550000|2020-11-14 09:52:30|459.67|457.67|459.67|457.67|459.67|457.67|459.67|457.67|1
1605347560000|2020-11-14 09:52:40|459.66|457.66|459.62|457.62|459.71|457.71|459.62|457.62|12
1605347570000|2020-11-14 09:52:50|459.63|457.63|459.61|457.61|459.63|457.63|459.59|457.59|6
1605347580000|2020-11-14 09:53:00|459.53|457.53|459.26|457.26|459.53|457.53|459.25|457.25|21
1605347590000|2020-11-14 09:53:10|459.25|457.25|458.92|456.92|459.25|457.25|458.91|456.91|16
1605347600000|2020-11-14 09:53:20|458.91|456.91|458.89|456.89|458.97|456.97|458.89|456.89|15
1605347610000|2020-11-14 09:53:30|458.91|456.91|458.67|456.67|458.91|456.91|458.67|456.67|15
1605347620000|2020-11-14 09:53:40|458.63|456.63|458.57|456.57|458.63|456.63|458.51|456.51|18
1605347630000|2020-11-14 09:53:50|458.55|456.55|458.51|456.51|458.57|456.57|458.51|456.51|13
1605347640000|2020-11-14 09:54:00|458.5|456.5|458.51|456.51|458.52|456.52|458.5|456.5|6
1605347650000|2020-11-14 09:54:10|458.53|456.53|458.77|456.77|458.86|456.86|458.53|456.53|29
1605347660000|2020-11-14 09:54:20|458.75|456.75|458.75|456.75|458.79|456.79|458.66|456.66|22
1605347670000|2020-11-14 09:54:30|458.78|456.78|458.7|456.7|458.79|456.79|458.67|456.67|16
1605347680000|2020-11-14 09:54:40|458.69|456.69|458.68|456.68|458.7|456.7|458.65|456.65|14
1605347690000|2020-11-14 09:54:50|458.7|456.7|458.67|456.67|458.7|456.7|458.67|456.67|5
1605347700000|2020-11-14 09:55:00|458.65|456.65|458.45|456.45|458.66|456.66|458.45|456.45|18
1605347710000|2020-11-14 09:55:10|458.44|456.44|458.44|456.44|458.44|456.44|458.44|456.44|1
1605347720000|2020-11-14 09:55:20|458.42|456.42|458.36|456.36|458.42|456.42|458.34|456.34|15
1605347730000|2020-11-14 09:55:30|458.37|456.37|458.58|456.58|458.59|456.59|458.36|456.36|19
1605347740000|2020-11-14 09:55:40|458.48|456.48|458.44|456.44|458.48|456.48|458.37|456.37|21
1605347750000|2020-11-14 09:55:50|458.42|456.42|458.41|456.41|458.45|456.45|458.4|456.4|9
1605347760000|2020-11-14 09:56:00|458.42|456.42|458.41|456.41|458.45|456.45|458.4|456.4|11
1605347770000|2020-11-14 09:56:10|458.39|456.39|458.25|456.25|458.39|456.39|458.22|456.22|20
1605347780000|2020-11-14 09:56:20|458.26|456.26|457.89|455.89|458.26|456.26|457.89|455.89|20
1605347790000|2020-11-14 09:56:30|457.85|455.85|457.81|455.81|457.88|455.88|457.81|455.81|12
1605347800000|2020-11-14 09:56:40|457.8|455.8|457.75|455.75|457.8|455.8|457.75|455.75|7
1605347810000|2020-11-14 09:56:50|457.7|455.7|457.8|455.8|457.87|455.87|457.7|455.7|21
1605347820000|2020-11-14 09:57:00|457.81|455.81|457.74|455.74|457.83|455.83|457.72|455.72|18
1605347830000|2020-11-14 09:57:10|457.75|455.75|457.87|455.87|457.88|455.88|457.73|455.73|17
1605347840000|2020-11-14 09:57:20|457.91|455.91|457.81|455.81|457.94|455.94|457.79|455.79|18
1605347850000|2020-11-14 09:57:30|457.8|455.8|457.86|455.86|457.91|455.91|457.8|455.8|11
1605347860000|2020-11-14 09:57:40|457.85|455.85|457.69|455.69|457.85|455.85|457.69|455.69|13
1605347870000|2020-11-14 09:57:50|457.67|455.67|457.61|455.61|457.68|455.68|457.54|455.54|14
1605347880000|2020-11-14 09:58:00|457.57|455.57|457.39|455.39|457.57|455.57|457.38|455.38|21
1605347890000|2020-11-14 09:58:10|457.4|455.4|457.34|455.34|457.4|455.4|457.22|455.22|27
1605347900000|2020-11-14 09:58:20|457.33|455.33|457.27|455.27|457.33|455.33|457.27|455.27|17
1605347910000|2020-11-14 09:58:30|457.28|455.28|457.34|455.34|457.35|455.35|457.28|455.28|21
1605347920000|2020-11-14 09:58:40|457.36|455.36|457.4|455.4|457.5|455.5|457.36|455.36|23
1605347930000|2020-11-14 09:58:50|457.41|455.41|457.43|455.43|457.47|455.47|457.32|455.32|19
1605347940000|2020-11-14 09:59:00|457.44|455.44|457.34|455.34|457.44|455.44|457.28|455.28|19
1605347950000|2020-11-14 09:59:10|457.32|455.32|457.31|455.31|457.36|455.36|457.28|455.28|18
1605347960000|2020-11-14 09:59:20|457.32|455.32|457.35|455.35|457.38|455.38|457.24|455.24|26
1605347970000|2020-11-14 09:59:30|457.31|455.31|457.2|455.2|457.31|455.31|457.2|455.2|23
1605347980000|2020-11-14 09:59:40|457.19|455.19|457.45|455.45|457.45|455.45|457.19|455.19|12
1605347990000|2020-11-14 09:59:50|457.46|455.46|457.31|455.31|457.5|455.5|457.31|455.31|15
1605348000000|2020-11-14 10:00:00|457.3|455.3|456.3|454.3|457.3|455.3|456.3|454.3|27
1605348010000|2020-11-14 10:00:10|456.37|454.37|456.42|454.42|456.49|454.49|456.37|454.37|19
1605348020000|2020-11-14 10:00:20|456.37|454.37|455.74|453.74|456.37|454.37|455.74|453.74|21
1605348030000|2020-11-14 10:00:30|455.67|453.67|455.66|453.66|455.71|453.71|455.55|453.55|33
1605348040000|2020-11-14 10:00:40|455.67|453.67|455.55|453.55|455.67|453.67|455.54|453.54|20
1605348050000|2020-11-14 10:00:50|455.6|453.6|456.02|454.02|456.05|454.05|455.6|453.6|29
1605348060000|2020-11-14 10:01:00|456.04|454.04|456.19|454.19|456.3|454.3|456.04|454.04|34
1605348070000|2020-11-14 10:01:10|456.2|454.2|455.9|453.9|456.27|454.27|455.87|453.87|29
1605348080000|2020-11-14 10:01:20|455.89|453.89|455.64|453.64|455.89|453.89|455.63|453.63|29
1605348090000|2020-11-14 10:01:30|455.63|453.63|455.51|453.51|455.78|453.78|455.45|453.45|29
1605348100000|2020-11-14 10:01:40|455.49|453.49|455.47|453.47|455.49|453.49|455.4|453.4|24
1605348110000|2020-11-14 10:01:50|455.5|453.5|456.14|454.14|456.14|454.14|455.5|453.5|36
1605348120000|2020-11-14 10:02:00|456.17|454.17|456.37|454.37|456.4|454.4|456.17|454.17|30
1605348130000|2020-11-14 10:02:10|456.43|454.43|456.61|454.61|456.61|454.61|456.34|454.34|30
1605348140000|2020-11-14 10:02:20|456.62|454.62|457.37|455.37|457.37|455.37|456.62|454.62|26
1605348150000|2020-11-14 10:02:30|457.36|455.36|457.6|455.6|457.63|455.63|457.35|455.35|26
1605348160000|2020-11-14 10:02:40|457.58|455.58|457.51|455.51|457.6|455.6|457.46|455.46|28
1605348170000|2020-11-14 10:02:50|457.52|455.52|457.67|455.67|457.67|455.67|457.5|455.5|23
1605348180000|2020-11-14 10:03:00|457.68|455.68|457.87|455.87|457.88|455.88|457.65|455.65|29
1605348190000|2020-11-14 10:03:10|457.89|455.89|458.34|456.34|458.34|456.34|457.86|455.86|28
1605348200000|2020-11-14 10:03:20|458.35|456.35|458.58|456.58|458.59|456.59|458.35|456.35|15
1605348210000|2020-11-14 10:03:30|458.57|456.57|458.75|456.75|458.75|456.75|458.57|456.57|16
1605348220000|2020-11-14 10:03:40|458.76|456.76|459.04|457.04|459.06|457.06|458.76|456.76|19
1605348230000|2020-11-14 10:03:50|459.05|457.05|459.54|457.54|459.54|457.54|459.05|457.05|21
1605348240000|2020-11-14 10:04:00|459.55|457.55|459.48|457.48|459.65|457.65|459.48|457.48|13
1605348250000|2020-11-14 10:04:10|459.47|457.47|459.01|457.01|459.48|457.48|459.01|457.01|28
1605348260000|2020-11-14 10:04:20|459.03|457.03|458.94|456.94|459.03|457.03|458.94|456.94|21
1605348270000|2020-11-14 10:04:30|458.95|456.95|459.15|457.15|459.15|457.15|458.94|456.94|17
1605348280000|2020-11-14 10:04:40|459.2|457.2|459.21|457.21|459.21|457.21|459.07|457.07|17
1605348290000|2020-11-14 10:04:50|459.2|457.2|459.22|457.22|459.24|457.24|459.15|457.15|13
1605348300000|2020-11-14 10:05:00|459.25|457.25|458.97|456.97|459.25|457.25|458.95|456.95|22
1605348310000|2020-11-14 10:05:10|458.96|456.96|459.02|457.02|459.02|457.02|458.89|456.89|20
1605348320000|2020-11-14 10:05:20|459|457|459.33|457.33|459.33|457.33|459|457|21
1605348330000|2020-11-14 10:05:30|459.34|457.34|459.35|457.35|459.37|457.37|459.31|457.31|10
1605348340000|2020-11-14 10:05:40|459.29|457.29|459.42|457.42|459.42|457.42|459.27|457.27|15
1605348350000|2020-11-14 10:05:50|459.43|457.43|459.33|457.33|459.43|457.43|459.25|457.25|23
1605348360000|2020-11-14 10:06:00|459.25|457.25|459.28|457.28|459.3|457.3|459.25|457.25|7
1605348370000|2020-11-14 10:06:10|459.29|457.29|459.18|457.18|459.29|457.29|459.18|457.18|11
1605348380000|2020-11-14 10:06:20|459.11|457.11|458.9|456.9|459.12|457.12|458.9|456.9|19
1605348390000|2020-11-14 10:06:30|458.86|456.86|458.53|456.53|458.86|456.86|458.52|456.52|26
1605348400000|2020-11-14 10:06:40|458.52|456.52|458.6|456.6|458.6|456.6|458.51|456.51|13
1605348410000|2020-11-14 10:06:50|458.63|456.63|459.04|457.04|459.04|457.04|458.63|456.63|27
1605348420000|2020-11-14 10:07:00|459.07|457.07|459.15|457.15|459.25|457.25|459.06|457.06|26
1605348430000|2020-11-14 10:07:10|459.12|457.12|458.78|456.78|459.12|457.12|458.74|456.74|28
1605348440000|2020-11-14 10:07:20|458.77|456.77|458.93|456.93|458.94|456.94|458.76|456.76|26
1605348450000|2020-11-14 10:07:30|458.92|456.92|459.06|457.06|459.07|457.07|458.92|456.92|25
1605348460000|2020-11-14 10:07:40|459.09|457.09|458.92|456.92|459.09|457.09|458.92|456.92|15
1605348470000|2020-11-14 10:07:50|458.85|456.85|458.84|456.84|458.85|456.85|458.71|456.71|21
1605348480000|2020-11-14 10:08:00|458.85|456.85|459.13|457.13|459.13|457.13|458.85|456.85|23
1605348490000|2020-11-14 10:08:10|459.14|457.14|459.11|457.11|459.14|457.14|459.07|457.07|23
1605348500000|2020-11-14 10:08:20|459.1|457.1|459.13|457.13|459.14|457.14|459.1|457.1|15
1605348510000|2020-11-14 10:08:30|459.12|457.12|459.12|457.12|459.19|457.19|459.1|457.1|25
1605348520000|2020-11-14 10:08:40|459.13|457.13|459.13|457.13|459.14|457.14|459.11|457.11|18
1605348530000|2020-11-14 10:08:50|459.12|457.12|458.92|456.92|459.14|457.14|458.89|456.89|23
1605348540000|2020-11-14 10:09:00|458.96|456.96|458.88|456.88|458.96|456.96|458.84|456.84|19
1605348550000|2020-11-14 10:09:10|458.89|456.89|459.08|457.08|459.08|457.08|458.89|456.89|18
1605348560000|2020-11-14 10:09:20|459.07|457.07|458.92|456.92|459.07|457.07|458.92|456.92|13
1605348570000|2020-11-14 10:09:30|458.93|456.93|459.08|457.08|459.1|457.1|458.93|456.93|20
1605348580000|2020-11-14 10:09:40|459.09|457.09|459.19|457.19|459.19|457.19|459.09|457.09|14
1605348590000|2020-11-14 10:09:50|459.14|457.14|459.21|457.21|459.21|457.21|459.12|457.12|15
1605348600000|2020-11-14 10:10:00|459.22|457.22|459.35|457.35|459.37|457.37|459.22|457.22|17
1605348610000|2020-11-14 10:10:10|459.34|457.34|459.35|457.35|459.39|457.39|459.34|457.34|18
1605348620000|2020-11-14 10:10:20|459.37|457.37|459.4|457.4|459.4|457.4|459.37|457.37|2
1605348630000|2020-11-14 10:10:30|459.53|457.53|459.54|457.54|459.54|457.54|459.52|457.52|3
1605348640000|2020-11-14 10:10:40|459.53|457.53|459.53|457.53|459.56|457.56|459.51|457.51|13
1605348650000|2020-11-14 10:10:50|459.52|457.52|459.48|457.48|459.52|457.52|459.47|457.47|7
1605348660000|2020-11-14 10:11:00|459.5|457.5|459.4|457.4|459.53|457.53|459.4|457.4|13
1605348670000|2020-11-14 10:11:10|459.41|457.41|459.31|457.31|459.43|457.43|459.31|457.31|11
1605348680000|2020-11-14 10:11:20|459.32|457.32|459.29|457.29|459.32|457.32|459.29|457.29|6
1605348690000|2020-11-14 10:11:30|459.3|457.3|459.28|457.28|459.34|457.34|459.28|457.28|13
1605348700000|2020-11-14 10:11:40|459.29|457.29|459.29|457.29|459.3|457.3|459.28|457.28|7
1605348710000|2020-11-14 10:11:50|459.3|457.3|459.64|457.64|459.66|457.66|459.3|457.3|17
1605348720000|2020-11-14 10:12:00|459.66|457.66|459.77|457.77|459.77|457.77|459.65|457.65|24
1605348730000|2020-11-14 10:12:10|459.76|457.76|459.58|457.58|459.79|457.79|459.58|457.58|27
1605348740000|2020-11-14 10:12:20|459.6|457.6|459.51|457.51|459.6|457.6|459.51|457.51|24
1605348750000|2020-11-14 10:12:30|459.53|457.53|459.53|457.53|459.59|457.59|459.51|457.51|13
1605348760000|2020-11-14 10:12:40|459.52|457.52|459.45|457.45|459.57|457.57|459.45|457.45|20
1605348770000|2020-11-14 10:12:50|459.44|457.44|459.37|457.37|459.47|457.47|459.36|457.36|12
1605348780000|2020-11-14 10:13:00|459.36|457.36|459.15|457.15|459.36|457.36|459.15|457.15|10
1605348790000|2020-11-14 10:13:10|459.13|457.13|459.17|457.17|459.17|457.17|459.13|457.13|9
1605348800000|2020-11-14 10:13:20|459.18|457.18|459.27|457.27|459.27|457.27|459.16|457.16|16
1605348810000|2020-11-14 10:13:30|459.26|457.26|459.19|457.19|459.26|457.26|459.18|457.18|13
1605348820000|2020-11-14 10:13:40|459.17|457.17|459.18|457.18|459.22|457.22|459.17|457.17|7
1605348830000|2020-11-14 10:13:50|459.2|457.2|459.2|457.2|459.21|457.21|459.16|457.16|8
1605348840000|2020-11-14 10:14:00|459.18|457.18|459.15|457.15|459.19|457.19|459.14|457.14|14
1605348850000|2020-11-14 10:14:10|459.1|457.1|459.2|457.2|459.2|457.2|459.06|457.06|11
1605348860000|2020-11-14 10:14:20|459.21|457.21|459.13|457.13|459.25|457.25|459.13|457.13|16
1605348870000|2020-11-14 10:14:30|459.14|457.14|459.26|457.26|459.26|457.26|459.14|457.14|15
1605348880000|2020-11-14 10:14:40|459.22|457.22|459.07|457.07|459.23|457.23|459.06|457.06|19
1605348890000|2020-11-14 10:14:50|459.05|457.05|459.14|457.14|459.15|457.15|459.04|457.04|18
1605348900000|2020-11-14 10:15:00|459.17|457.17|459.51|457.51|459.51|457.51|459.17|457.17|19
1605348910000|2020-11-14 10:15:10|459.54|457.54|459.58|457.58|459.58|457.58|459.54|457.54|6
1605348920000|2020-11-14 10:15:20|459.57|457.57|459.31|457.31|459.57|457.57|459.31|457.31|17
1605348930000|2020-11-14 10:15:30|459.33|457.33|459.29|457.29|459.33|457.33|459.28|457.28|11
1605348940000|2020-11-14 10:15:40|459.28|457.28|459.39|457.39|459.4|457.4|459.28|457.28|18
1605348950000|2020-11-14 10:15:50|459.4|457.4|459.43|457.43|459.46|457.46|459.39|457.39|20
1605348960000|2020-11-14 10:16:00|459.46|457.46|459.54|457.54|459.54|457.54|459.46|457.46|6
1605348970000|2020-11-14 10:16:10|459.53|457.53|459.61|457.61|459.61|457.61|459.53|457.53|6
1605348980000|2020-11-14 10:16:20|459.59|457.59|459.71|457.71|459.78|457.78|459.59|457.59|22
1605348990000|2020-11-14 10:16:30|459.72|457.72|459.47|457.47|459.77|457.77|459.47|457.47|20
1605349000000|2020-11-14 10:16:40|459.49|457.49|459.71|457.71|459.71|457.71|459.47|457.47|24
1605349010000|2020-11-14 10:16:50|459.7|457.7|459.59|457.59|459.71|457.71|459.58|457.58|17
1605349020000|2020-11-14 10:17:00|459.6|457.6|459.52|457.52|459.66|457.66|459.52|457.52|13
1605349030000|2020-11-14 10:17:10|459.5|457.5|459.5|457.5|459.55|457.55|459.48|457.48|18
1605349040000|2020-11-14 10:17:20|459.53|457.53|459.49|457.49|459.53|457.53|459.47|457.47|10
1605349050000|2020-11-14 10:17:30|459.48|457.48|459.68|457.68|459.69|457.69|459.47|457.47|26
1605349060000|2020-11-14 10:17:40|459.7|457.7|459.69|457.69|459.71|457.71|459.68|457.68|11
1605349070000|2020-11-14 10:17:50|459.71|457.71|459.73|457.73|459.88|457.88|459.69|457.69|26
1605349080000|2020-11-14 10:18:00|459.71|457.71|459.68|457.68|459.71|457.71|459.58|457.58|15
1605349090000|2020-11-14 10:18:10|459.66|457.66|459.63|457.63|459.69|457.69|459.62|457.62|16
1605349100000|2020-11-14 10:18:20|459.62|457.62|459.59|457.59|459.64|457.64|459.58|457.58|17
1605349110000|2020-11-14 10:18:30|459.58|457.58|459.61|457.61|459.61|457.61|459.57|457.57|6
1605349120000|2020-11-14 10:18:40|459.59|457.59|459.41|457.41|459.59|457.59|459.39|457.39|11
1605349130000|2020-11-14 10:18:50|459.39|457.39|459.36|457.36|459.41|457.41|459.36|457.36|12
1605349140000|2020-11-14 10:19:00|459.37|457.37|459.48|457.48|459.48|457.48|459.37|457.37|14
1605349150000|2020-11-14 10:19:10|459.47|457.47|459.48|457.48|459.5|457.5|459.42|457.42|20
1605349160000|2020-11-14 10:19:20|459.47|457.47|459.38|457.38|459.48|457.48|459.37|457.37|13
1605349170000|2020-11-14 10:19:30|459.39|457.39|458.91|456.91|459.4|457.4|458.91|456.91|19
1605349180000|2020-11-14 10:19:40|458.9|456.9|459.02|457.02|459.02|457.02|458.88|456.88|20
1605349190000|2020-11-14 10:19:50|459|457|459.25|457.25|459.26|457.26|458.99|456.99|17
1605349200000|2020-11-14 10:20:00|459.26|457.26|459.18|457.18|459.26|457.26|459.16|457.16|9
1605349210000|2020-11-14 10:20:10|459.16|457.16|459.29|457.29|459.29|457.29|459.15|457.15|21
1605349220000|2020-11-14 10:20:20|459.33|457.33|459.29|457.29|459.37|457.37|459.29|457.29|15
1605349230000|2020-11-14 10:20:30|459.28|457.28|459.3|457.3|459.3|457.3|459.25|457.25|10
1605349240000|2020-11-14 10:20:40|459.31|457.31|459.36|457.36|459.36|457.36|459.31|457.31|6
1605349250000|2020-11-14 10:20:50|459.33|457.33|459.45|457.45|459.45|457.45|459.33|457.33|22
1605349260000|2020-11-14 10:21:00|459.44|457.44|459.32|457.32|459.45|457.45|459.31|457.31|15
1605349270000|2020-11-14 10:21:10|459.31|457.31|459.36|457.36|459.36|457.36|459.3|457.3|12
1605349280000|2020-11-14 10:21:20|459.35|457.35|459.33|457.33|459.39|457.39|459.33|457.33|13
1605349290000|2020-11-14 10:21:30|459.32|457.32|459.35|457.35|459.35|457.35|459.32|457.32|7
1605349310000|2020-11-14 10:21:50|459.36|457.36|459.37|457.37|459.37|457.37|459.36|457.36|2
1605349320000|2020-11-14 10:22:00|459.38|457.38|459.36|457.36|459.39|457.39|459.36|457.36|14
1605349330000|2020-11-14 10:22:10|459.37|457.37|459.42|457.42|459.43|457.43|459.37|457.37|15
1605349340000|2020-11-14 10:22:20|459.4|457.4|459.41|457.41|459.42|457.42|459.39|457.39|9
1605349350000|2020-11-14 10:22:30|459.42|457.42|459.62|457.62|459.63|457.63|459.42|457.42|13
1605349360000|2020-11-14 10:22:40|459.67|457.67|459.71|457.71|459.71|457.71|459.65|457.65|9
1605349370000|2020-11-14 10:22:50|459.69|457.69|459.72|457.72|459.73|457.73|459.67|457.67|7
1605349380000|2020-11-14 10:23:00|459.7|457.7|459.69|457.69|459.74|457.74|459.64|457.64|13
1605349390000|2020-11-14 10:23:10|459.67|457.67|459.69|457.69|459.69|457.69|459.65|457.65|4
1605349400000|2020-11-14 10:23:20|459.68|457.68|459.73|457.73|459.73|457.73|459.66|457.66|12
1605349410000|2020-11-14 10:23:30|459.72|457.72|459.78|457.78|459.79|457.79|459.7|457.7|16
1605349420000|2020-11-14 10:23:40|459.77|457.77|459.84|457.84|459.87|457.87|459.76|457.76|20
1605349430000|2020-11-14 10:23:50|459.83|457.83|459.81|457.81|459.84|457.84|459.8|457.8|8
1605349440000|2020-11-14 10:24:00|459.8|457.8|459.82|457.82|459.83|457.83|459.78|457.78|13
1605349450000|2020-11-14 10:24:10|459.81|457.81|459.45|457.45|459.82|457.82|459.45|457.45|23
1605349460000|2020-11-14 10:24:20|459.47|457.47|459.44|457.44|459.49|457.49|459.44|457.44|7
1605349470000|2020-11-14 10:24:30|459.45|457.45|459.5|457.5|459.5|457.5|459.4|457.4|17
1605349480000|2020-11-14 10:24:40|459.51|457.51|459.63|457.63|459.63|457.63|459.51|457.51|17
1605349490000|2020-11-14 10:24:50|459.61|457.61|459.61|457.61|459.63|457.63|459.61|457.61|8
1605349500000|2020-11-14 10:25:00|459.6|457.6|459.64|457.64|459.7|457.7|459.6|457.6|20
1605349510000|2020-11-14 10:25:10|459.66|457.66|459.71|457.71|459.74|457.74|459.59|457.59|13
1605349520000|2020-11-14 10:25:20|459.72|457.72|459.69|457.69|459.76|457.76|459.68|457.68|24
1605349530000|2020-11-14 10:25:30|459.7|457.7|459.69|457.69|459.71|457.71|459.69|457.69|3
1605349540000|2020-11-14 10:25:40|459.66|457.66|459.6|457.6|459.66|457.66|459.57|457.57|14
1605349550000|2020-11-14 10:25:50|459.62|457.62|459.7|457.7|459.7|457.7|459.59|457.59|13
1605349560000|2020-11-14 10:26:00|459.68|457.68|459.65|457.65|459.7|457.7|459.64|457.64|6
1605349570000|2020-11-14 10:26:10|459.66|457.66|459.65|457.65|459.66|457.66|459.65|457.65|2
1605349580000|2020-11-14 10:26:20|459.7|457.7|459.72|457.72|459.72|457.72|459.67|457.67|6
1605349600000|2020-11-14 10:26:40|459.69|457.69|459.67|457.67|459.69|457.69|459.67|457.67|3
1605349610000|2020-11-14 10:26:50|459.68|457.68|459.66|457.66|459.7|457.7|459.66|457.66|3
1605349620000|2020-11-14 10:27:00|459.64|457.64|459.68|457.68|459.68|457.68|459.64|457.64|3
1605349630000|2020-11-14 10:27:10|459.67|457.67|459.65|457.65|459.7|457.7|459.64|457.64|14
1605349640000|2020-11-14 10:27:20|459.64|457.64|459.76|457.76|459.76|457.76|459.63|457.63|11
1605349650000|2020-11-14 10:27:30|459.79|457.79|459.79|457.79|459.81|457.81|459.78|457.78|17
1605349660000|2020-11-14 10:27:40|459.8|457.8|459.81|457.81|459.82|457.82|459.79|457.79|14
1605349670000|2020-11-14 10:27:50|459.83|457.83|459.81|457.81|459.83|457.83|459.79|457.79|15
1605349680000|2020-11-14 10:28:00|459.8|457.8|459.91|457.91|459.91|457.91|459.8|457.8|9
1605349690000|2020-11-14 10:28:10|459.9|457.9|459.94|457.94|459.94|457.94|459.9|457.9|3
1605349700000|2020-11-14 10:28:20|459.96|457.96|460.05|458.05|460.08|458.08|459.96|457.96|11
1605349710000|2020-11-14 10:28:30|460.06|458.06|460.36|458.36|460.36|458.36|460.06|458.06|19
1605349720000|2020-11-14 10:28:40|460.35|458.35|460.48|458.48|460.53|458.53|460.34|458.34|19
1605349730000|2020-11-14 10:28:50|460.5|458.5|460.56|458.56|460.61|458.61|460.49|458.49|14
1605349740000|2020-11-14 10:29:00|460.58|458.58|460.58|458.58|460.59|458.59|460.57|458.57|5
1605349750000|2020-11-14 10:29:10|460.56|458.56|460.47|458.47|460.56|458.56|460.44|458.44|9
1605349760000|2020-11-14 10:29:20|460.48|458.48|460.55|458.55|460.59|458.59|460.44|458.44|33
1605349770000|2020-11-14 10:29:30|460.52|458.52|460.67|458.67|460.69|458.69|460.52|458.52|27
1605349780000|2020-11-14 10:29:40|460.68|458.68|460.85|458.85|460.86|458.86|460.66|458.66|19
1605349790000|2020-11-14 10:29:50|460.84|458.84|460.87|458.87|460.9|458.9|460.83|458.83|14
1605349800000|2020-11-14 10:30:00|460.88|458.88|460.93|458.93|460.93|458.93|460.87|458.87|8
1605349810000|2020-11-14 10:30:10|460.9|458.9|460.91|458.91|460.93|458.93|460.88|458.88|9
1605349820000|2020-11-14 10:30:20|460.92|458.92|461.06|459.06|461.09|459.09|460.92|458.92|19
1605349830000|2020-11-14 10:30:30|461.04|459.04|461.11|459.11|461.17|459.17|461.03|459.03|14
1605349840000|2020-11-14 10:30:40|461.12|459.12|461.13|459.13|461.14|459.14|461.11|459.11|11
1605349850000|2020-11-14 10:30:50|461.12|459.12|461.11|459.11|461.14|459.14|461.1|459.1|15
1605349860000|2020-11-14 10:31:00|461.1|459.1|461.1|459.1|461.1|459.1|461.1|459.1|1
1605349880000|2020-11-14 10:31:20|461.13|459.13|460.95|458.95|461.13|459.13|460.95|458.95|12
1605349890000|2020-11-14 10:31:30|460.96|458.96|460.88|458.88|460.96|458.96|460.87|458.87|5
1605349900000|2020-11-14 10:31:40|460.91|458.91|460.92|458.92|460.92|458.92|460.87|458.87|10
1605349910000|2020-11-14 10:31:50|460.89|458.89|460.91|458.91|460.92|458.92|460.88|458.88|8
1605349920000|2020-11-14 10:32:00|460.89|458.89|460.71|458.71|460.9|458.9|460.67|458.67|13
1605349930000|2020-11-14 10:32:10|460.7|458.7|460.68|458.68|460.72|458.72|460.68|458.68|8
1605349940000|2020-11-14 10:32:20|460.67|458.67|460.67|458.67|460.7|458.7|460.66|458.66|7
1605349950000|2020-11-14 10:32:30|460.53|458.53|460.53|458.53|460.53|458.53|460.51|458.51|5
1605349960000|2020-11-14 10:32:40|460.52|458.52|460.42|458.42|460.52|458.52|460.4|458.4|12
1605349970000|2020-11-14 10:32:50|460.41|458.41|460.35|458.35|460.42|458.42|460.35|458.35|10
1605349980000|2020-11-14 10:33:00|460.34|458.34|460.32|458.32|460.34|458.34|460.31|458.31|10
1605350000000|2020-11-14 10:33:20|460.35|458.35|459.95|457.95|460.35|458.35|459.95|457.95|10
1605350010000|2020-11-14 10:33:30|459.94|457.94|460.14|458.14|460.14|458.14|459.89|457.89|15
1605350020000|2020-11-14 10:33:40|460.18|458.18|460.07|458.07|460.18|458.18|460.07|458.07|12
1605350030000|2020-11-14 10:33:50|460.09|458.09|460.11|458.11|460.11|458.11|460.09|458.09|5
1605350040000|2020-11-14 10:34:00|460.1|458.1|460.08|458.08|460.15|458.15|460.07|458.07|7
1605350050000|2020-11-14 10:34:10|460.07|458.07|459.89|457.89|460.07|458.07|459.88|457.88|16
1605350060000|2020-11-14 10:34:20|459.9|457.9|460.05|458.05|460.1|458.1|459.9|457.9|18
1605350070000|2020-11-14 10:34:30|460.07|458.07|460.12|458.12|460.12|458.12|460.02|458.02|9
1605350080000|2020-11-14 10:34:40|460.13|458.13|460.16|458.16|460.2|458.2|460.13|458.13|14
1605350090000|2020-11-14 10:34:50|460.2|458.2|460.21|458.21|460.23|458.23|460.2|458.2|14
1605350100000|2020-11-14 10:35:00|460.2|458.2|460.11|458.11|460.2|458.2|460.09|458.09|13
1605350110000|2020-11-14 10:35:10|460.13|458.13|459.99|457.99|460.13|458.13|459.99|457.99|10
1605350120000|2020-11-14 10:35:20|459.98|457.98|459.83|457.83|459.99|457.99|459.82|457.82|14
1605350130000|2020-11-14 10:35:30|459.84|457.84|459.83|457.83|459.86|457.86|459.8|457.8|15
1605350140000|2020-11-14 10:35:40|459.82|457.82|460.07|458.07|460.07|458.07|459.82|457.82|18
1605350150000|2020-11-14 10:35:50|460.08|458.08|460.09|458.09|460.15|458.15|460.07|458.07|9
1605350160000|2020-11-14 10:36:00|460.12|458.12|459.83|457.83|460.12|458.12|459.83|457.83|18
1605350170000|2020-11-14 10:36:10|459.84|457.84|459.62|457.62|459.84|457.84|459.58|457.58|17
1605350180000|2020-11-14 10:36:20|459.6|457.6|459.71|457.71|459.71|457.71|459.53|457.53|17
1605350190000|2020-11-14 10:36:30|459.73|457.73|459.89|457.89|459.91|457.91|459.73|457.73|24
1605350200000|2020-11-14 10:36:40|459.88|457.88|459.89|457.89|459.98|457.98|459.88|457.88|9
1605350210000|2020-11-14 10:36:50|459.9|457.9|460.01|458.01|460.02|458.02|459.9|457.9|23
1605350220000|2020-11-14 10:37:00|459.98|457.98|459.89|457.89|459.98|457.98|459.89|457.89|22
1605350230000|2020-11-14 10:37:10|459.91|457.91|459.85|457.85|459.91|457.91|459.85|457.85|4
1605350240000|2020-11-14 10:37:20|459.86|457.86|459.87|457.87|459.87|457.87|459.86|457.86|6
1605350250000|2020-11-14 10:37:30|459.88|457.88|459.86|457.86|459.88|457.88|459.85|457.85|7
1605350260000|2020-11-14 10:37:40|459.9|457.9|460.19|458.19|460.2|458.2|459.89|457.89|25
1605350270000|2020-11-14 10:37:50|460.2|458.2|460.36|458.36|460.37|458.37|460.2|458.2|14
1605350280000|2020-11-14 10:38:00|460.38|458.38|460.43|458.43|460.43|458.43|460.38|458.38|6
1605350290000|2020-11-14 10:38:10|460.42|458.42|460.19|458.19|460.43|458.43|460.16|458.16|17
1605350300000|2020-11-14 10:38:20|460.16|458.16|459.88|457.88|460.16|458.16|459.88|457.88|23
1605350310000|2020-11-14 10:38:30|459.94|457.94|460.01|458.01|460.02|458.02|459.92|457.92|20
1605350320000|2020-11-14 10:38:40|460.03|458.03|460.16|458.16|460.21|458.21|460.02|458.02|17
1605350330000|2020-11-14 10:38:50|460.15|458.15|460.19|458.19|460.23|458.23|460.15|458.15|10
1605350340000|2020-11-14 10:39:00|460.17|458.17|459.8|457.8|460.17|458.17|459.8|457.8|19
1605350350000|2020-11-14 10:39:10|459.79|457.79|459.79|457.79|459.79|457.79|459.73|457.73|15
1605350360000|2020-11-14 10:39:20|459.82|457.82|459.83|457.83|459.84|457.84|459.79|457.79|14
1605350370000|2020-11-14 10:39:30|459.86|457.86|459.76|457.76|459.86|457.86|459.76|457.76|18
1605350380000|2020-11-14 10:39:40|459.75|457.75|459.71|457.71|459.75|457.75|459.71|457.71|6
1605350390000|2020-11-14 10:39:50|459.7|457.7|459.62|457.62|459.7|457.7|459.58|457.58|13
1605350400000|2020-11-14 10:40:00|459.63|457.63|459.69|457.69|459.69|457.69|459.47|457.47|14
1605350410000|2020-11-14 10:40:10|459.68|457.68|459.99|457.99|459.99|457.99|459.68|457.68|25
1605350420000|2020-11-14 10:40:20|460|458|459.98|457.98|460.03|458.03|459.96|457.96|15
1605350430000|2020-11-14 10:40:30|459.96|457.96|459.92|457.92|459.96|457.96|459.85|457.85|18
1605350440000|2020-11-14 10:40:40|459.93|457.93|459.96|457.96|460.12|458.12|459.93|457.93|20
1605350450000|2020-11-14 10:40:50|459.92|457.92|459.91|457.91|459.95|457.95|459.9|457.9|16
1605350460000|2020-11-14 10:41:00|459.9|457.9|459.51|457.51|459.9|457.9|459.51|457.51|19
1605350470000|2020-11-14 10:41:10|459.52|457.52|459.5|457.5|459.57|457.57|459.45|457.45|26
1605350480000|2020-11-14 10:41:20|459.53|457.53|459.5|457.5|459.57|457.57|459.5|457.5|19
1605350490000|2020-11-14 10:41:30|459.47|457.47|459.42|457.42|459.5|457.5|459.4|457.4|15
1605350500000|2020-11-14 10:41:40|459.4|457.4|459.42|457.42|459.42|457.42|459.4|457.4|5
1605350510000|2020-11-14 10:41:50|459.46|457.46|459.5|457.5|459.51|457.51|459.43|457.43|16
1605350520000|2020-11-14 10:42:00|459.51|457.51|459.82|457.82|459.82|457.82|459.51|457.51|17
1605350530000|2020-11-14 10:42:10|459.88|457.88|460.09|458.09|460.09|458.09|459.88|457.88|15
1605350540000|2020-11-14 10:42:20|460.08|458.08|459.99|457.99|460.08|458.08|459.99|457.99|10
1605350550000|2020-11-14 10:42:30|459.97|457.97|459.86|457.86|459.99|457.99|459.86|457.86|21
1605350560000|2020-11-14 10:42:40|459.85|457.85|459.89|457.89|459.92|457.92|459.85|457.85|25
1605350570000|2020-11-14 10:42:50|459.88|457.88|459.73|457.73|459.89|457.89|459.73|457.73|10
1605350580000|2020-11-14 10:43:00|459.72|457.72|459.72|457.72|459.73|457.73|459.69|457.69|13
1605350590000|2020-11-14 10:43:10|459.7|457.7|459.71|457.71|459.71|457.71|459.7|457.7|2
1605350600000|2020-11-14 10:43:20|459.72|457.72|460.03|458.03|460.03|458.03|459.72|457.72|27
1605350610000|2020-11-14 10:43:30|460.02|458.02|459.98|457.98|460.05|458.05|459.98|457.98|7
1605350620000|2020-11-14 10:43:40|459.97|457.97|459.95|457.95|459.97|457.97|459.95|457.95|5
1605350630000|2020-11-14 10:43:50|459.94|457.94|459.96|457.96|459.96|457.96|459.93|457.93|8
1605350640000|2020-11-14 10:44:00|459.94|457.94|459.71|457.71|459.94|457.94|459.71|457.71|20
1605350650000|2020-11-14 10:44:10|459.72|457.72|459.92|457.92|459.92|457.92|459.69|457.69|16
1605350660000|2020-11-14 10:44:20|459.95|457.95|459.98|457.98|459.98|457.98|459.93|457.93|22
1605350670000|2020-11-14 10:44:30|459.97|457.97|459.77|457.77|459.97|457.97|459.77|457.77|22
1605350680000|2020-11-14 10:44:40|459.88|457.88|459.62|457.62|459.88|457.88|459.6|457.6|23
1605350690000|2020-11-14 10:44:50|459.65|457.65|459.41|457.41|459.69|457.69|459.41|457.41|22
1605350700000|2020-11-14 10:45:00|459.42|457.42|459.37|457.37|459.43|457.43|459.37|457.37|11
1605350710000|2020-11-14 10:45:10|459.38|457.38|459.39|457.39|459.39|457.39|459.33|457.33|12
1605350720000|2020-11-14 10:45:20|459.38|457.38|459.7|457.7|459.72|457.72|459.38|457.38|24
1605350730000|2020-11-14 10:45:30|459.71|457.71|459.65|457.65|459.71|457.71|459.62|457.62|14
1605350740000|2020-11-14 10:45:40|459.66|457.66|459.76|457.76|459.78|457.78|459.66|457.66|21
1605350750000|2020-11-14 10:45:50|459.78|457.78|459.93|457.93|460.01|458.01|459.77|457.77|25
1605350760000|2020-11-14 10:46:00|459.94|457.94|459.9|457.9|460|458|459.89|457.89|26
1605350770000|2020-11-14 10:46:10|459.91|457.91|460.09|458.09|460.11|458.11|459.9|457.9|20
1605350780000|2020-11-14 10:46:20|460.1|458.1|460.15|458.15|460.17|458.17|460.1|458.1|13
1605350790000|2020-11-14 10:46:30|460.16|458.16|460.16|458.16|460.18|458.18|460.14|458.14|14
1605350800000|2020-11-14 10:46:40|460.12|458.12|460.15|458.15|460.16|458.16|460.09|458.09|17
1605350810000|2020-11-14 10:46:50|460.14|458.14|460.15|458.15|460.16|458.16|460.14|458.14|8
1605350820000|2020-11-14 10:47:00|460.14|458.14|460.15|458.15|460.15|458.15|460.13|458.13|6
1605350830000|2020-11-14 10:47:10|460.18|458.18|460.14|458.14|460.18|458.18|460.14|458.14|4
1605350840000|2020-11-14 10:47:20|460.12|458.12|459.94|457.94|460.13|458.13|459.93|457.93|12
1605350850000|2020-11-14 10:47:30|459.93|457.93|459.62|457.62|459.94|457.94|459.62|457.62|16
1605350860000|2020-11-14 10:47:40|459.6|457.6|459.6|457.6|459.62|457.62|459.59|457.59|13
1605350870000|2020-11-14 10:47:50|459.59|457.59|459.55|457.55|459.62|457.62|459.53|457.53|15
1605350880000|2020-11-14 10:48:00|459.54|457.54|459.52|457.52|459.58|457.58|459.49|457.49|14
1605350890000|2020-11-14 10:48:10|459.51|457.51|459.43|457.43|459.51|457.51|459.43|457.43|13
1605350900000|2020-11-14 10:48:20|459.4|457.4|459.38|457.38|459.43|457.43|459.38|457.38|6
1605350910000|2020-11-14 10:48:30|459.37|457.37|459.32|457.32|459.38|457.38|459.32|457.32|22
1605350920000|2020-11-14 10:48:40|459.29|457.29|459.35|457.35|459.35|457.35|459.25|457.25|21
1605350930000|2020-11-14 10:48:50|459.33|457.33|459.42|457.42|459.42|457.42|459.29|457.29|18
1605350940000|2020-11-14 10:49:00|459.44|457.44|459.7|457.7|459.7|457.7|459.44|457.44|27
1605350950000|2020-11-14 10:49:10|459.69|457.69|459.75|457.75|459.76|457.76|459.65|457.65|12
1605350960000|2020-11-14 10:49:20|459.76|457.76|459.69|457.69|459.76|457.76|459.69|457.69|11
1605350970000|2020-11-14 10:49:30|459.68|457.68|459.48|457.48|459.68|457.68|459.44|457.44|25
1605350980000|2020-11-14 10:49:40|459.49|457.49|459.46|457.46|459.55|457.55|459.43|457.43|25
1605350990000|2020-11-14 10:49:50|459.41|457.41|459.41|457.41|459.41|457.41|459.38|457.38|11
1605351000000|2020-11-14 10:50:00|459.4|457.4|459.42|457.42|459.42|457.42|459.39|457.39|12
1605351010000|2020-11-14 10:50:10|459.41|457.41|459.4|457.4|459.42|457.42|459.38|457.38|14
1605351020000|2020-11-14 10:50:20|459.38|457.38|459.36|457.36|459.39|457.39|459.36|457.36|5
1605351030000|2020-11-14 10:50:30|459.35|457.35|459.17|457.17|459.38|457.38|459.17|457.17|24
1605351040000|2020-11-14 10:50:40|459.18|457.18|459.42|457.42|459.43|457.43|459.18|457.18|22
1605351050000|2020-11-14 10:50:50|459.4|457.4|459.36|457.36|459.42|457.42|459.33|457.33|13
1605351060000|2020-11-14 10:51:00|459.35|457.35|459.25|457.25|459.36|457.36|459.23|457.23|26
1605351070000|2020-11-14 10:51:10|459.24|457.24|459|457|459.24|457.24|459|457|19
1605351080000|2020-11-14 10:51:20|458.98|456.98|458.68|456.68|458.98|456.98|458.68|456.68|21
1605351090000|2020-11-14 10:51:30|458.66|456.66|458.68|456.68|458.71|456.71|458.64|456.64|25
1605351100000|2020-11-14 10:51:40|458.71|456.71|458.96|456.96|459.01|457.01|458.67|456.67|28
1605351110000|2020-11-14 10:51:50|459|457|459.02|457.02|459.02|457.02|458.98|456.98|16
1605351120000|2020-11-14 10:52:00|459.03|457.03|459.08|457.08|459.09|457.09|459.03|457.03|22
1605351130000|2020-11-14 10:52:10|459.06|457.06|458.85|456.85|459.07|457.07|458.85|456.85|17
1605351140000|2020-11-14 10:52:20|458.84|456.84|458.82|456.82|458.85|456.85|458.73|456.73|15
1605351150000|2020-11-14 10:52:30|458.83|456.83|459.1|457.1|459.14|457.14|458.83|456.83|21
1605351160000|2020-11-14 10:52:40|459.07|457.07|459.14|457.14|459.16|457.16|459.02|457.02|23
1605351170000|2020-11-14 10:52:50|459.15|457.15|459.2|457.2|459.2|457.2|459.15|457.15|3
1605351180000|2020-11-14 10:53:00|459.19|457.19|458.85|456.85|459.19|457.19|458.85|456.85|17
1605351190000|2020-11-14 10:53:10|458.86|456.86|458.86|456.86|458.91|456.91|458.84|456.84|12
1605351200000|2020-11-14 10:53:20|458.85|456.85|458.84|456.84|458.88|456.88|458.84|456.84|10
1605351210000|2020-11-14 10:53:30|458.85|456.85|458.78|456.78|459.04|457.04|458.78|456.78|24
1605351220000|2020-11-14 10:53:40|458.76|456.76|458.7|456.7|458.76|456.76|458.68|456.68|14
1605351230000|2020-11-14 10:53:50|458.71|456.71|458.61|456.61|458.71|456.71|458.61|456.61|7
1605351240000|2020-11-14 10:54:00|458.57|456.57|458.51|456.51|458.57|456.57|458.5|456.5|9
1605351250000|2020-11-14 10:54:10|458.5|456.5|458.4|456.4|458.5|456.5|458.38|456.38|11
1605351260000|2020-11-14 10:54:20|458.42|456.42|458.59|456.59|458.68|456.68|458.42|456.42|31
1605351270000|2020-11-14 10:54:30|458.6|456.6|458.77|456.77|458.84|456.84|458.6|456.6|27
1605351280000|2020-11-14 10:54:40|458.76|456.76|458.88|456.88|458.97|456.97|458.73|456.73|26
1605351290000|2020-11-14 10:54:50|458.87|456.87|458.64|456.64|458.88|456.88|458.63|456.63|23
1605351300000|2020-11-14 10:55:00|458.62|456.62|458.42|456.42|458.62|456.62|458.42|456.42|21
1605351310000|2020-11-14 10:55:10|458.41|456.41|458.36|456.36|458.41|456.41|458.36|456.36|7
1605351320000|2020-11-14 10:55:20|458.35|456.35|458.34|456.34|458.4|456.4|458.33|456.33|19
1605351330000|2020-11-14 10:55:30|458.35|456.35|458.21|456.21|458.36|456.36|458.21|456.21|17
1605351340000|2020-11-14 10:55:40|458.23|456.23|458.11|456.11|458.23|456.23|458.03|456.03|20
1605351350000|2020-11-14 10:55:50|458.1|456.1|458|456|458.1|456.1|458|456|20
1605351360000|2020-11-14 10:56:00|458.01|456.01|458.12|456.12|458.12|456.12|457.79|455.79|22
1605351370000|2020-11-14 10:56:10|458.13|456.13|458.4|456.4|458.4|456.4|458.13|456.13|17
1605351380000|2020-11-14 10:56:20|458.39|456.39|458.23|456.23|458.39|456.39|458.23|456.23|17
1605351390000|2020-11-14 10:56:30|458.18|456.18|458.06|456.06|458.18|456.18|458.06|456.06|17
1605351400000|2020-11-14 10:56:40|458.05|456.05|458.04|456.04|458.16|456.16|458.04|456.04|18
1605351410000|2020-11-14 10:56:50|458|456|457.95|455.95|458.04|456.04|457.95|455.95|18
1605351420000|2020-11-14 10:57:00|457.93|455.93|458.04|456.04|458.05|456.05|457.93|455.93|17
1605351430000|2020-11-14 10:57:10|458.05|456.05|458.54|456.54|458.59|456.59|458.05|456.05|33
1605351440000|2020-11-14 10:57:20|458.51|456.51|458.51|456.51|458.51|456.51|458.48|456.48|11
1605351450000|2020-11-14 10:57:30|458.5|456.5|458.5|456.5|458.53|456.53|458.48|456.48|12
1605351460000|2020-11-14 10:57:40|458.49|456.49|458.49|456.49|458.51|456.51|458.44|456.44|12
1605351470000|2020-11-14 10:57:50|458.48|456.48|458.35|456.35|458.48|456.48|458.35|456.35|8
1605351480000|2020-11-14 10:58:00|458.31|456.31|458|456|458.31|456.31|458|456|22
1605351490000|2020-11-14 10:58:10|457.99|455.99|457.98|455.98|458.1|456.1|457.91|455.91|21
1605351500000|2020-11-14 10:58:20|457.99|455.99|457.95|455.95|458.07|456.07|457.95|455.95|18
1605351510000|2020-11-14 10:58:30|457.96|455.96|457.97|455.97|457.98|455.98|457.95|455.95|11
1605351520000|2020-11-14 10:58:40|457.98|455.98|457.95|455.95|457.98|455.98|457.92|455.92|10
1605351530000|2020-11-14 10:58:50|457.94|455.94|457.84|455.84|457.94|455.94|457.81|455.81|19
1605351540000|2020-11-14 10:59:00|457.83|455.83|457.86|455.86|457.88|455.88|457.78|455.78|12
1605351550000|2020-11-14 10:59:10|457.89|455.89|458.13|456.13|458.2|456.2|457.84|455.84|24
1605351560000|2020-11-14 10:59:20|458.11|456.11|457.82|455.82|458.11|456.11|457.82|455.82|22
1605351570000|2020-11-14 10:59:30|457.83|455.83|457.93|455.93|457.94|455.94|457.75|455.75|26
1605351580000|2020-11-14 10:59:40|457.92|455.92|457.89|455.89|458|456|457.88|455.88|25
1605351590000|2020-11-14 10:59:50|457.88|455.88|458.08|456.08|458.1|456.1|457.88|455.88|21
1605351600000|2020-11-14 11:00:00|458.01|456.01|457.7|455.7|458.01|456.01|457.7|455.7|23
1605351610000|2020-11-14 11:00:10|457.69|455.69|457.54|455.54|457.69|455.69|457.53|455.53|15
1605351620000|2020-11-14 11:00:20|457.58|455.58|457.81|455.81|457.85|455.85|457.58|455.58|24
1605351630000|2020-11-14 11:00:30|457.78|455.78|457.84|455.84|457.9|455.9|457.78|455.78|19
1605351640000|2020-11-14 11:00:40|457.85|455.85|457.58|455.58|457.85|455.85|457.58|455.58|26
1605351650000|2020-11-14 11:00:50|457.57|455.57|457.48|455.48|457.57|455.57|457.48|455.48|15
1605351660000|2020-11-14 11:01:00|457.46|455.46|457.17|455.17|457.48|455.48|457.17|455.17|22
1605351670000|2020-11-14 11:01:10|457.19|455.19|457.12|455.12|457.22|455.22|457.11|455.11|18
1605351680000|2020-11-14 11:01:20|457.11|455.11|457.41|455.41|457.41|455.41|457.04|455.04|25
1605351690000|2020-11-14 11:01:30|457.51|455.51|457.84|455.84|457.84|455.84|457.38|455.38|28
1605351700000|2020-11-14 11:01:40|457.86|455.86|458.12|456.12|458.12|456.12|457.86|455.86|32
1605351710000|2020-11-14 11:01:50|458.11|456.11|458.04|456.04|458.16|456.16|458.02|456.02|15
1605351720000|2020-11-14 11:02:00|458.03|456.03|457.94|455.94|458.03|456.03|457.79|455.79|30
1605351730000|2020-11-14 11:02:10|457.95|455.95|458.28|456.28|458.3|456.3|457.95|455.95|18
1605351740000|2020-11-14 11:02:20|458.27|456.27|458.5|456.5|458.5|456.5|458.27|456.27|15
1605351750000|2020-11-14 11:02:30|458.53|456.53|458.85|456.85|458.86|456.86|458.53|456.53|16
1605351760000|2020-11-14 11:02:40|458.83|456.83|458.83|456.83|458.87|456.87|458.73|456.73|17
1605351770000|2020-11-14 11:02:50|458.82|456.82|458.64|456.64|458.83|456.83|458.56|456.56|26
1605351780000|2020-11-14 11:03:00|458.65|456.65|458.75|456.75|458.75|456.75|458.64|456.64|15
1605351790000|2020-11-14 11:03:10|458.78|456.78|458.88|456.88|458.88|456.88|458.77|456.77|9
1605351800000|2020-11-14 11:03:20|458.87|456.87|458.84|456.84|458.87|456.87|458.84|456.84|5
1605351810000|2020-11-14 11:03:30|458.87|456.87|459.02|457.02|459.08|457.08|458.87|456.87|27
1605351820000|2020-11-14 11:03:40|459.04|457.04|459.3|457.3|459.3|457.3|459.04|457.04|19
1605351830000|2020-11-14 11:03:50|459.34|457.34|459.53|457.53|459.53|457.53|459.34|457.34|17
1605351840000|2020-11-14 11:04:00|459.5|457.5|459.4|457.4|459.5|457.5|459.36|457.36|21
1605351850000|2020-11-14 11:04:10|459.44|457.44|459.56|457.56|459.57|457.57|459.43|457.43|17
1605351860000|2020-11-14 11:04:20|459.57|457.57|459.58|457.58|459.58|457.58|459.56|457.56|5
1605351870000|2020-11-14 11:04:30|459.57|457.57|459.59|457.59|459.62|457.62|459.42|457.42|27
1605351880000|2020-11-14 11:04:40|459.6|457.6|459.58|457.58|459.64|457.64|459.53|457.53|24
1605351890000|2020-11-14 11:04:50|459.57|457.57|459.68|457.68|459.74|457.74|459.57|457.57|24
1605351900000|2020-11-14 11:05:00|459.69|457.69|459.74|457.74|459.74|457.74|459.66|457.66|12
1605351910000|2020-11-14 11:05:10|459.73|457.73|459.75|457.75|459.77|457.77|459.73|457.73|7
1605351920000|2020-11-14 11:05:20|459.76|457.76|459.65|457.65|459.76|457.76|459.61|457.61|14
1605351930000|2020-11-14 11:05:30|459.62|457.62|459.62|457.62|459.62|457.62|459.61|457.61|3
1605351940000|2020-11-14 11:05:40|459.61|457.61|459.6|457.6|459.64|457.64|459.59|457.59|8
1605351950000|2020-11-14 11:05:50|459.58|457.58|459.58|457.58|459.58|457.58|459.58|457.58|1
1605351960000|2020-11-14 11:06:00|459.54|457.54|459.59|457.59|459.62|457.62|459.54|457.54|11
1605351970000|2020-11-14 11:06:10|459.61|457.61|459.57|457.57|459.61|457.61|459.57|457.57|8
1605351990000|2020-11-14 11:06:30|459.58|457.58|459.53|457.53|459.58|457.58|459.53|457.53|9
1605352000000|2020-11-14 11:06:40|459.54|457.54|459.56|457.56|459.57|457.57|459.54|457.54|5
1605352010000|2020-11-14 11:06:50|459.55|457.55|459.57|457.57|459.57|457.57|459.54|457.54|5
1605352020000|2020-11-14 11:07:00|459.55|457.55|459.55|457.55|459.57|457.57|459.54|457.54|7
1605352030000|2020-11-14 11:07:10|459.56|457.56|459.58|457.58|459.61|457.61|459.56|457.56|10
1605352040000|2020-11-14 11:07:20|459.59|457.59|459.58|457.58|459.59|457.59|459.57|457.57|6
1605352050000|2020-11-14 11:07:30|459.57|457.57|459.57|457.57|459.57|457.57|459.57|457.57|1
1605352060000|2020-11-14 11:07:40|459.56|457.56|459.57|457.57|459.57|457.57|459.56|457.56|2
1605352070000|2020-11-14 11:07:50|459.56|457.56|459.57|457.57|459.57|457.57|459.56|457.56|4
1605352080000|2020-11-14 11:08:00|459.56|457.56|459.66|457.66|459.69|457.69|459.56|457.56|17
1605352090000|2020-11-14 11:08:10|459.68|457.68|459.72|457.72|459.72|457.72|459.66|457.66|14
1605352100000|2020-11-14 11:08:20|459.73|457.73|459.77|457.77|459.82|457.82|459.73|457.73|14
1605352110000|2020-11-14 11:08:30|459.76|457.76|459.8|457.8|459.81|457.81|459.74|457.74|16
1605352120000|2020-11-14 11:08:40|459.78|457.78|459.85|457.85|459.87|457.87|459.78|457.78|8
1605352130000|2020-11-14 11:08:50|459.86|457.86|459.87|457.87|459.89|457.89|459.78|457.78|22
1605352140000|2020-11-14 11:09:00|459.88|457.88|459.58|457.58|459.88|457.88|459.58|457.58|14
1605352150000|2020-11-14 11:09:10|459.59|457.59|459.49|457.49|459.61|457.61|459.49|457.49|18
1605352160000|2020-11-14 11:09:20|459.48|457.48|459.48|457.48|459.54|457.54|459.48|457.48|21
1605352170000|2020-11-14 11:09:30|459.47|457.47|459.56|457.56|459.65|457.65|459.46|457.46|25
1605352180000|2020-11-14 11:09:40|459.54|457.54|459.52|457.52|459.59|457.59|459.46|457.46|21
1605352190000|2020-11-14 11:09:50|459.51|457.51|459.37|457.37|459.51|457.51|459.37|457.37|7
1605352200000|2020-11-14 11:10:00|459.38|457.38|459.13|457.13|459.38|457.38|459.12|457.12|23
1605352210000|2020-11-14 11:10:10|459.16|457.16|459.25|457.25|459.25|457.25|459.12|457.12|22
1605352220000|2020-11-14 11:10:20|459.27|457.27|459.49|457.49|459.58|457.58|459.27|457.27|21
1605352230000|2020-11-14 11:10:30|459.48|457.48|459.23|457.23|459.48|457.48|459.2|457.2|19
1605352240000|2020-11-14 11:10:40|459.22|457.22|459.37|457.37|459.37|457.37|459.18|457.18|22
1605352250000|2020-11-14 11:10:50|459.33|457.33|459.4|457.4|459.41|457.41|459.27|457.27|25
1605352260000|2020-11-14 11:11:00|459.44|457.44|459.37|457.37|459.49|457.49|459.36|457.36|24
1605352270000|2020-11-14 11:11:10|459.36|457.36|459.36|457.36|459.37|457.37|459.35|457.35|10
1605352280000|2020-11-14 11:11:20|459.35|457.35|459.43|457.43|459.43|457.43|459.26|457.26|22
1605352290000|2020-11-14 11:11:30|459.45|457.45|459.35|457.35|459.48|457.48|459.34|457.34|15
1605352300000|2020-11-14 11:11:40|459.36|457.36|459.37|457.37|459.42|457.42|459.35|457.35|17
1605352310000|2020-11-14 11:11:50|459.39|457.39|459.43|457.43|459.48|457.48|459.39|457.39|15
1605352320000|2020-11-14 11:12:00|459.42|457.42|459.42|457.42|459.42|457.42|459.42|457.42|1
1605352330000|2020-11-14 11:12:10|459.41|457.41|459.42|457.42|459.42|457.42|459.41|457.41|2
1605352340000|2020-11-14 11:12:20|459.4|457.4|459.42|457.42|459.42|457.42|459.4|457.4|3
1605352350000|2020-11-14 11:12:30|459.41|457.41|459.42|457.42|459.42|457.42|459.41|457.41|2
1605352360000|2020-11-14 11:12:40|459.48|457.48|459.51|457.51|459.52|457.52|459.47|457.47|16
1605352370000|2020-11-14 11:12:50|459.5|457.5|459.52|457.52|459.54|457.54|459.5|457.5|10
1605352380000|2020-11-14 11:13:00|459.53|457.53|459.52|457.52|459.54|457.54|459.51|457.51|7
1605352390000|2020-11-14 11:13:10|459.53|457.53|459.52|457.52|459.54|457.54|459.51|457.51|18
1605352400000|2020-11-14 11:13:20|459.53|457.53|459.55|457.55|459.55|457.55|459.52|457.52|9
1605352410000|2020-11-14 11:13:30|459.56|457.56|459.6|457.6|459.6|457.6|459.54|457.54|8
1605352440000|2020-11-14 11:14:00|459.57|457.57|459.57|457.57|459.57|457.57|459.57|457.57|1
1605352450000|2020-11-14 11:14:10|459.59|457.59|459.53|457.53|459.59|457.59|459.53|457.53|7
1605352460000|2020-11-14 11:14:20|459.54|457.54|459.59|457.59|459.59|457.59|459.53|457.53|8
1605352470000|2020-11-14 11:14:30|459.58|457.58|459.58|457.58|459.59|457.59|459.57|457.57|5
1605352480000|2020-11-14 11:14:40|459.59|457.59|459.59|457.59|459.59|457.59|459.59|457.59|1
1605352490000|2020-11-14 11:14:50|459.57|457.57|459.59|457.59|459.59|457.59|459.57|457.57|2
1605352500000|2020-11-14 11:15:00|459.58|457.58|459.53|457.53|459.58|457.58|459.53|457.53|6
1605352520000|2020-11-14 11:15:20|459.52|457.52|459.52|457.52|459.53|457.53|459.5|457.5|6
1605352530000|2020-11-14 11:15:30|459.51|457.51|459.5|457.5|459.51|457.51|459.48|457.48|5
1605352540000|2020-11-14 11:15:40|459.52|457.52|459.49|457.49|459.52|457.52|459.49|457.49|6
1605352550000|2020-11-14 11:15:50|459.48|457.48|459.48|457.48|459.48|457.48|459.47|457.47|3
1605352560000|2020-11-14 11:16:00|459.46|457.46|459.48|457.48|459.48|457.48|459.46|457.46|4
1605352570000|2020-11-14 11:16:10|459.44|457.44|459.34|457.34|459.44|457.44|459.34|457.34|12
1605352580000|2020-11-14 11:16:20|459.33|457.33|459.19|457.19|459.33|457.33|459.19|457.19|11
1605352590000|2020-11-14 11:16:30|459.2|457.2|459.11|457.11|459.2|457.2|459.11|457.11|17
1605352600000|2020-11-14 11:16:40|459.12|457.12|459.47|457.47|459.47|457.47|459.09|457.09|22
1605352610000|2020-11-14 11:16:50|459.48|457.48|459.38|457.38|459.49|457.49|459.33|457.33|21
1605352620000|2020-11-14 11:17:00|459.36|457.36|459.36|457.36|459.38|457.38|459.35|457.35|16
1605352630000|2020-11-14 11:17:10|459.37|457.37|459.38|457.38|459.42|457.42|459.34|457.34|19
1605352640000|2020-11-14 11:17:20|459.37|457.37|459.35|457.35|459.44|457.44|459.34|457.34|23
1605352650000|2020-11-14 11:17:30|459.34|457.34|459.38|457.38|459.38|457.38|459.34|457.34|8
1605352660000|2020-11-14 11:17:40|459.37|457.37|459.42|457.42|459.42|457.42|459.37|457.37|11
1605352670000|2020-11-14 11:17:50|459.44|457.44|459.5|457.5|459.5|457.5|459.44|457.44|10
1605352680000|2020-11-14 11:18:00|459.48|457.48|459.57|457.57|459.59|457.59|459.48|457.48|14
1605352690000|2020-11-14 11:18:10|459.58|457.58|459.51|457.51|459.58|457.58|459.51|457.51|12
1605352700000|2020-11-14 11:18:20|459.52|457.52|459.51|457.51|459.52|457.52|459.5|457.5|9
1605352710000|2020-11-14 11:18:30|459.53|457.53|459.53|457.53|459.53|457.53|459.52|457.52|3
1605352720000|2020-11-14 11:18:40|459.54|457.54|459.54|457.54|459.54|457.54|459.54|457.54|1
1605352730000|2020-11-14 11:18:50|459.55|457.55|459.7|457.7|459.71|457.71|459.54|457.54|12
1605352740000|2020-11-14 11:19:00|459.72|457.72|459.71|457.71|459.74|457.74|459.71|457.71|12
1605352750000|2020-11-14 11:19:10|459.72|457.72|459.75|457.75|459.76|457.76|459.72|457.72|13
1605352760000|2020-11-14 11:19:20|459.74|457.74|459.68|457.68|459.74|457.74|459.65|457.65|11
1605352770000|2020-11-14 11:19:30|459.7|457.7|459.74|457.74|459.75|457.75|459.7|457.7|13
1605352780000|2020-11-14 11:19:40|459.72|457.72|459.78|457.78|459.81|457.81|459.72|457.72|10
1605352790000|2020-11-14 11:19:50|459.77|457.77|459.83|457.83|459.83|457.83|459.77|457.77|9
1605352800000|2020-11-14 11:20:00|459.82|457.82|459.65|457.65|459.82|457.82|459.65|457.65|12
1605352810000|2020-11-14 11:20:10|459.64|457.64|459.54|457.54|459.64|457.64|459.51|457.51|12
1605352820000|2020-11-14 11:20:20|459.53|457.53|459.53|457.53|459.53|457.53|459.53|457.53|1
1605352830000|2020-11-14 11:20:30|459.57|457.57|459.59|457.59|459.59|457.59|459.57|457.57|3
1605352840000|2020-11-14 11:20:40|459.6|457.6|459.57|457.57|459.6|457.6|459.56|457.56|7
1605352850000|2020-11-14 11:20:50|459.58|457.58|459.58|457.58|459.58|457.58|459.58|457.58|1
1605352870000|2020-11-14 11:21:10|459.59|457.59|459.6|457.6|459.61|457.61|459.59|457.59|9
1605352880000|2020-11-14 11:21:20|459.59|457.59|459.6|457.6|459.61|457.61|459.59|457.59|8
1605352890000|2020-11-14 11:21:30|459.59|457.59|459.59|457.59|459.6|457.6|459.59|457.59|5
1605352900000|2020-11-14 11:21:40|459.58|457.58|459.59|457.59|459.59|457.59|459.58|457.58|2
1605352910000|2020-11-14 11:21:50|459.58|457.58|459.56|457.56|459.58|457.58|459.56|457.56|3
1605352920000|2020-11-14 11:22:00|459.55|457.55|459.55|457.55|459.55|457.55|459.55|457.55|1
1605352930000|2020-11-14 11:22:10|459.56|457.56|459.58|457.58|459.58|457.58|459.56|457.56|2
1605352940000|2020-11-14 11:22:20|459.57|457.57|459.57|457.57|459.57|457.57|459.57|457.57|1
1605352950000|2020-11-14 11:22:30|459.56|457.56|459.59|457.59|459.59|457.59|459.56|457.56|3
1605352960000|2020-11-14 11:22:40|459.69|457.69|459.78|457.78|459.8|457.8|459.69|457.69|11
1605352970000|2020-11-14 11:22:50|459.77|457.77|459.78|457.78|459.78|457.78|459.77|457.77|2
1605352980000|2020-11-14 11:23:00|459.8|457.8|459.89|457.89|459.89|457.89|459.79|457.79|11
1605352990000|2020-11-14 11:23:10|459.88|457.88|459.89|457.89|459.89|457.89|459.88|457.88|2
1605353000000|2020-11-14 11:23:20|459.9|457.9|459.91|457.91|459.91|457.91|459.89|457.89|4
1605353010000|2020-11-14 11:23:30|459.89|457.89|459.81|457.81|459.89|457.89|459.79|457.79|9
1605353020000|2020-11-14 11:23:40|459.85|457.85|459.93|457.93|459.93|457.93|459.85|457.85|13
1605353030000|2020-11-14 11:23:50|459.92|457.92|459.89|457.89|459.92|457.92|459.84|457.84|14
1605353040000|2020-11-14 11:24:00|459.88|457.88|459.85|457.85|459.9|457.9|459.84|457.84|21
1605353050000|2020-11-14 11:24:10|459.87|457.87|459.86|457.86|459.91|457.91|459.86|457.86|14
1605353060000|2020-11-14 11:24:20|459.88|457.88|459.92|457.92|459.92|457.92|459.87|457.87|8
1605353070000|2020-11-14 11:24:30|459.91|457.91|459.94|457.94|459.94|457.94|459.91|457.91|9
1605353080000|2020-11-14 11:24:40|459.96|457.96|460.11|458.11|460.11|458.11|459.96|457.96|11
1605353090000|2020-11-14 11:24:50|460.1|458.1|460.04|458.04|460.13|458.13|460.04|458.04|17
1605353100000|2020-11-14 11:25:00|460.03|458.03|460.06|458.06|460.06|458.06|460.03|458.03|8
1605353110000|2020-11-14 11:25:10|460.07|458.07|460.19|458.19|460.19|458.19|460.06|458.06|14
1605353120000|2020-11-14 11:25:20|460.22|458.22|460.37|458.37|460.37|458.37|460.22|458.22|16
1605353130000|2020-11-14 11:25:30|460.34|458.34|460.33|458.33|460.35|458.35|460.3|458.3|23
1605353140000|2020-11-14 11:25:40|460.34|458.34|460.33|458.33|460.34|458.34|460.32|458.32|12
1605353150000|2020-11-14 11:25:50|460.32|458.32|460.39|458.39|460.39|458.39|460.3|458.3|22
1605353160000|2020-11-14 11:26:00|460.4|458.4|460.37|458.37|460.4|458.4|460.36|458.36|13
1605353170000|2020-11-14 11:26:10|460.35|458.35|460.15|458.15|460.35|458.35|460.12|458.12|16
1605353180000|2020-11-14 11:26:20|460.14|458.14|460.24|458.24|460.24|458.24|460.14|458.14|15
1605353190000|2020-11-14 11:26:30|460.25|458.25|460.29|458.29|460.29|458.29|460.24|458.24|10
1605353200000|2020-11-14 11:26:40|460.28|458.28|460.24|458.24|460.29|458.29|460.24|458.24|16
1605353210000|2020-11-14 11:26:50|460.22|458.22|460.29|458.29|460.29|458.29|460.21|458.21|9
1605353220000|2020-11-14 11:27:00|460.31|458.31|460.33|458.33|460.36|458.36|460.31|458.31|5
1605353230000|2020-11-14 11:27:10|460.34|458.34|460.34|458.34|460.34|458.34|460.34|458.34|1
1605353240000|2020-11-14 11:27:20|460.33|458.33|460.33|458.33|460.33|458.33|460.33|458.33|1
1605353250000|2020-11-14 11:27:30|460.34|458.34|460.34|458.34|460.34|458.34|460.34|458.34|1
1605353260000|2020-11-14 11:27:40|460.36|458.36|460.36|458.36|460.36|458.36|460.36|458.36|1
1605353280000|2020-11-14 11:28:00|460.35|458.35|460.35|458.35|460.35|458.35|460.35|458.35|1
1605353290000|2020-11-14 11:28:10|460.34|458.34|460.34|458.34|460.34|458.34|460.34|458.34|1
1605353300000|2020-11-14 11:28:20|460.35|458.35|460.33|458.33|460.35|458.35|460.33|458.33|7
1605353310000|2020-11-14 11:28:30|460.34|458.34|460.32|458.32|460.34|458.34|460.32|458.32|5
1605353320000|2020-11-14 11:28:40|460.3|458.3|460.28|458.28|460.36|458.36|460.28|458.28|5
1605353330000|2020-11-14 11:28:50|460.3|458.3|460.28|458.28|460.3|458.3|460.28|458.28|5
1605353340000|2020-11-14 11:29:00|460.29|458.29|460.27|458.27|460.29|458.29|460.27|458.27|2
1605353360000|2020-11-14 11:29:20|460.26|458.26|460.24|458.24|460.26|458.26|460.24|458.24|3
1605353370000|2020-11-14 11:29:30|460.25|458.25|460.21|458.21|460.27|458.27|460.21|458.21|8
1605353380000|2020-11-14 11:29:40|460.22|458.22|460.23|458.23|460.23|458.23|460.22|458.22|2
1605353400000|2020-11-14 11:30:00|460.24|458.24|460.24|458.24|460.24|458.24|460.22|458.22|6
1605353410000|2020-11-14 11:30:10|460.23|458.23|460.23|458.23|460.24|458.24|460.23|458.23|3
1605353420000|2020-11-14 11:30:20|460.24|458.24|460.3|458.3|460.3|458.3|460.22|458.22|9
1605353430000|2020-11-14 11:30:30|460.29|458.29|460.3|458.3|460.31|458.31|460.29|458.29|8
1605353440000|2020-11-14 11:30:40|460.28|458.28|460.25|458.25|460.28|458.28|460.25|458.25|3
1605353460000|2020-11-14 11:31:00|460.26|458.26|460.27|458.27|460.27|458.27|460.25|458.25|6
1605353490000|2020-11-14 11:31:30|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|1
1605353500000|2020-11-14 11:31:40|460.29|458.29|460.29|458.29|460.29|458.29|460.28|458.28|3
1605353510000|2020-11-14 11:31:50|460.28|458.28|460.2|458.2|460.28|458.28|460.19|458.19|16
1605353520000|2020-11-14 11:32:00|460.22|458.22|460.23|458.23|460.24|458.24|460.22|458.22|5
1605353530000|2020-11-14 11:32:10|460.25|458.25|460.23|458.23|460.26|458.26|460.21|458.21|11
1605353540000|2020-11-14 11:32:20|460.22|458.22|460.25|458.25|460.25|458.25|460.21|458.21|5
1605353550000|2020-11-14 11:32:30|460.21|458.21|460.23|458.23|460.23|458.23|460.17|458.17|9
1605353560000|2020-11-14 11:32:40|460.24|458.24|460.24|458.24|460.24|458.24|460.23|458.23|3
1605353570000|2020-11-14 11:32:50|460.23|458.23|460.23|458.23|460.24|458.24|460.22|458.22|5
1605353580000|2020-11-14 11:33:00|460.22|458.22|460.21|458.21|460.23|458.23|460.2|458.2|9
1605353590000|2020-11-14 11:33:10|460.17|458.17|460.22|458.22|460.22|458.22|460.17|458.17|11
1605353600000|2020-11-14 11:33:20|460.21|458.21|460.19|458.19|460.21|458.21|460.15|458.15|12
1605353610000|2020-11-14 11:33:30|460.16|458.16|460.12|458.12|460.16|458.16|460.08|458.08|8
1605353620000|2020-11-14 11:33:40|460.13|458.13|460.12|458.12|460.13|458.13|460.11|458.11|11
1605353630000|2020-11-14 11:33:50|460.11|458.11|460.1|458.1|460.12|458.12|460.08|458.08|12
1605353640000|2020-11-14 11:34:00|460.09|458.09|460.1|458.1|460.1|458.1|460.09|458.09|10
1605353650000|2020-11-14 11:34:10|460.08|458.08|460.09|458.09|460.09|458.09|460.08|458.08|2
1605353670000|2020-11-14 11:34:30|460.08|458.08|460.1|458.1|460.14|458.14|460.08|458.08|10
1605353680000|2020-11-14 11:34:40|460.03|458.03|460.05|458.05|460.06|458.06|460.01|458.01|13
1605353690000|2020-11-14 11:34:50|460.04|458.04|460.02|458.02|460.04|458.04|460.02|458.02|5
1605353710000|2020-11-14 11:35:10|460|458|459.95|457.95|460|458|459.94|457.94|5
1605353720000|2020-11-14 11:35:20|459.94|457.94|459.79|457.79|459.94|457.94|459.79|457.79|22
1605353730000|2020-11-14 11:35:30|459.81|457.81|459.87|457.87|459.88|457.88|459.81|457.81|16
1605353740000|2020-11-14 11:35:40|459.88|457.88|459.9|457.9|459.9|457.9|459.88|457.88|4
1605353750000|2020-11-14 11:35:50|459.93|457.93|459.99|457.99|460.03|458.03|459.93|457.93|19
1605353760000|2020-11-14 11:36:00|460.02|458.02|459.99|457.99|460.02|458.02|459.98|457.98|16
1605353770000|2020-11-14 11:36:10|460|458|460.03|458.03|460.04|458.04|459.98|457.98|26
1605353780000|2020-11-14 11:36:20|460.04|458.04|460.18|458.18|460.18|458.18|460.02|458.02|13
1605353790000|2020-11-14 11:36:30|460.17|458.17|460.22|458.22|460.22|458.22|460.17|458.17|9
1605353800000|2020-11-14 11:36:40|460.23|458.23|460.24|458.24|460.24|458.24|460.22|458.22|4
1605353810000|2020-11-14 11:36:50|460.23|458.23|460.36|458.36|460.36|458.36|460.23|458.23|10
1605353820000|2020-11-14 11:37:00|460.38|458.38|460.34|458.34|460.45|458.45|460.32|458.32|23
1605353830000|2020-11-14 11:37:10|460.36|458.36|460.42|458.42|460.42|458.42|460.36|458.36|10
1605353840000|2020-11-14 11:37:20|460.43|458.43|460.46|458.46|460.47|458.47|460.4|458.4|17
1605353850000|2020-11-14 11:37:30|460.45|458.45|460.43|458.43|460.47|458.47|460.41|458.41|23
1605353860000|2020-11-14 11:37:40|460.44|458.44|460.49|458.49|460.52|458.52|460.44|458.44|13
1605353870000|2020-11-14 11:37:50|460.48|458.48|460.45|458.45|460.49|458.49|460.45|458.45|9
1605353880000|2020-11-14 11:38:00|460.51|458.51|460.44|458.44|460.53|458.53|460.42|458.42|14
1605353890000|2020-11-14 11:38:10|460.42|458.42|460.47|458.47|460.5|458.5|460.42|458.42|14
1605353900000|2020-11-14 11:38:20|460.5|458.5|460.58|458.58|460.58|458.58|460.49|458.49|8
1605353910000|2020-11-14 11:38:30|460.59|458.59|460.59|458.59|460.6|458.6|460.59|458.59|5
1605353920000|2020-11-14 11:38:40|460.6|458.6|460.63|458.63|460.63|458.63|460.59|458.59|5
1605353930000|2020-11-14 11:38:50|460.64|458.64|460.68|458.68|460.71|458.71|460.63|458.63|9
1605353940000|2020-11-14 11:39:00|460.7|458.7|460.73|458.73|460.74|458.74|460.68|458.68|7
1605353950000|2020-11-14 11:39:10|460.72|458.72|460.72|458.72|460.74|458.74|460.71|458.71|4
1605353960000|2020-11-14 11:39:20|460.67|458.67|460.64|458.64|460.68|458.68|460.64|458.64|5
1605353970000|2020-11-14 11:39:30|460.62|458.62|460.62|458.62|460.62|458.62|460.54|458.54|11
1605353980000|2020-11-14 11:39:40|460.63|458.63|460.62|458.62|460.63|458.63|460.6|458.6|14
1605353990000|2020-11-14 11:39:50|460.63|458.63|460.64|458.64|460.64|458.64|460.63|458.63|2
1605354000000|2020-11-14 11:40:00|460.63|458.63|460.63|458.63|460.64|458.64|460.63|458.63|7
1605354010000|2020-11-14 11:40:10|460.64|458.64|460.65|458.65|460.65|458.65|460.64|458.64|2
1605354020000|2020-11-14 11:40:20|460.66|458.66|460.68|458.68|460.68|458.68|460.66|458.66|8
1605354030000|2020-11-14 11:40:30|460.69|458.69|460.68|458.68|460.69|458.69|460.66|458.66|10
1605354040000|2020-11-14 11:40:40|460.67|458.67|460.67|458.67|460.68|458.68|460.65|458.65|10
1605354050000|2020-11-14 11:40:50|460.68|458.68|460.7|458.7|460.7|458.7|460.68|458.68|9
1605354060000|2020-11-14 11:41:00|460.68|458.68|460.62|458.62|460.68|458.68|460.62|458.62|10
1605354070000|2020-11-14 11:41:10|460.63|458.63|460.57|458.57|460.64|458.64|460.57|458.57|9
1605354080000|2020-11-14 11:41:20|460.58|458.58|460.55|458.55|460.58|458.58|460.55|458.55|12
1605354090000|2020-11-14 11:41:30|460.56|458.56|460.54|458.54|460.57|458.57|460.54|458.54|12
1605354100000|2020-11-14 11:41:40|460.55|458.55|460.53|458.53|460.55|458.55|460.53|458.53|10
1605354110000|2020-11-14 11:41:50|460.54|458.54|460.51|458.51|460.54|458.54|460.49|458.49|13
1605354120000|2020-11-14 11:42:00|460.49|458.49|460.4|458.4|460.49|458.49|460.39|458.39|12
1605354130000|2020-11-14 11:42:10|460.39|458.39|460.3|458.3|460.39|458.39|460.29|458.29|10
1605354140000|2020-11-14 11:42:20|460.22|458.22|460.33|458.33|460.34|458.34|460.22|458.22|16
1605354150000|2020-11-14 11:42:30|460.34|458.34|460.35|458.35|460.35|458.35|460.33|458.33|12
1605354160000|2020-11-14 11:42:40|460.34|458.34|460.36|458.36|460.36|458.36|460.34|458.34|2
1605354170000|2020-11-14 11:42:50|460.37|458.37|460.37|458.37|460.37|458.37|460.37|458.37|1
1605354180000|2020-11-14 11:43:00|460.39|458.39|460.39|458.39|460.39|458.39|460.39|458.39|1
1605354200000|2020-11-14 11:43:20|460.38|458.38|460.36|458.36|460.38|458.38|460.36|458.36|2
1605354210000|2020-11-14 11:43:30|460.37|458.37|460.37|458.37|460.38|458.38|460.37|458.37|3
1605354220000|2020-11-14 11:43:40|460.38|458.38|460.38|458.38|460.38|458.38|460.37|458.37|3
1605354270000|2020-11-14 11:44:30|460.35|458.35|460.36|458.36|460.36|458.36|460.35|458.35|2
1605354280000|2020-11-14 11:44:40|460.37|458.37|460.37|458.37|460.37|458.37|460.37|458.37|1
1605354290000|2020-11-14 11:44:50|460.36|458.36|460.36|458.36|460.36|458.36|460.36|458.36|1
1605354310000|2020-11-14 11:45:10|460.37|458.37|460.38|458.38|460.38|458.38|460.37|458.37|4
1605354320000|2020-11-14 11:45:20|460.37|458.37|460.41|458.41|460.41|458.41|460.37|458.37|5
1605354330000|2020-11-14 11:45:30|460.46|458.46|460.69|458.69|460.76|458.76|460.46|458.46|17
1605354340000|2020-11-14 11:45:40|460.65|458.65|460.71|458.71|460.71|458.71|460.63|458.63|18
1605354350000|2020-11-14 11:45:50|460.69|458.69|460.69|458.69|460.69|458.69|460.67|458.67|5
1605354360000|2020-11-14 11:46:00|460.68|458.68|460.53|458.53|460.69|458.69|460.52|458.52|14
1605354370000|2020-11-14 11:46:10|460.51|458.51|460.45|458.45|460.51|458.51|460.44|458.44|7
1605354380000|2020-11-14 11:46:20|460.44|458.44|460.44|458.44|460.44|458.44|460.44|458.44|1
1605354390000|2020-11-14 11:46:30|460.43|458.43|460.37|458.37|460.43|458.43|460.37|458.37|9
1605354400000|2020-11-14 11:46:40|460.32|458.32|460.3|458.3|460.32|458.32|460.3|458.3|2
1605354410000|2020-11-14 11:46:50|460.29|458.29|460.14|458.14|460.29|458.29|460.14|458.14|24
1605354420000|2020-11-14 11:47:00|460.13|458.13|459.68|457.68|460.13|458.13|459.68|457.68|28
1605354430000|2020-11-14 11:47:10|459.72|457.72|459.74|457.74|459.74|457.74|459.67|457.67|13
1605354440000|2020-11-14 11:47:20|459.75|457.75|459.86|457.86|459.91|457.91|459.75|457.75|22
1605354450000|2020-11-14 11:47:30|459.72|457.72|459.75|457.75|459.8|457.8|459.72|457.72|12
1605354460000|2020-11-14 11:47:40|459.74|457.74|459.63|457.63|459.74|457.74|459.63|457.63|17
1605354470000|2020-11-14 11:47:50|459.64|457.64|459.6|457.6|459.64|457.64|459.56|457.56|23
1605354480000|2020-11-14 11:48:00|459.59|457.59|459.48|457.48|459.59|457.59|459.48|457.48|20
1605354490000|2020-11-14 11:48:10|459.47|457.47|459.68|457.68|459.68|457.68|459.46|457.46|18
1605354500000|2020-11-14 11:48:20|459.71|457.71|459.81|457.81|459.82|457.82|459.71|457.71|12
1605354510000|2020-11-14 11:48:30|459.8|457.8|459.77|457.77|459.8|457.8|459.77|457.77|4
1605354520000|2020-11-14 11:48:40|459.76|457.76|459.8|457.8|459.8|457.8|459.75|457.75|7
1605354530000|2020-11-14 11:48:50|459.79|457.79|459.77|457.77|459.79|457.79|459.76|457.76|5
1605354540000|2020-11-14 11:49:00|459.76|457.76|459.74|457.74|459.76|457.76|459.73|457.73|3
1605354560000|2020-11-14 11:49:20|459.73|457.73|459.73|457.73|459.73|457.73|459.73|457.73|1
1605354570000|2020-11-14 11:49:30|459.74|457.74|459.74|457.74|459.74|457.74|459.74|457.74|1
1605354580000|2020-11-14 11:49:40|459.73|457.73|459.69|457.69|459.73|457.73|459.69|457.69|4
1605354590000|2020-11-14 11:49:50|459.66|457.66|459.59|457.59|459.66|457.66|459.59|457.59|3
1605354600000|2020-11-14 11:50:00|459.61|457.61|459.52|457.52|459.62|457.62|459.51|457.51|11
1605354610000|2020-11-14 11:50:10|459.54|457.54|459.62|457.62|459.62|457.62|459.54|457.54|8
1605354620000|2020-11-14 11:50:20|459.63|457.63|459.62|457.62|459.65|457.65|459.62|457.62|5
1605354630000|2020-11-14 11:50:30|459.63|457.63|459.61|457.61|459.68|457.68|459.61|457.61|10
1605354640000|2020-11-14 11:50:40|459.62|457.62|459.58|457.58|459.63|457.63|459.58|457.58|11
1605354650000|2020-11-14 11:50:50|459.59|457.59|459.46|457.46|459.59|457.59|459.45|457.45|12
1605354660000|2020-11-14 11:51:00|459.45|457.45|459.53|457.53|459.53|457.53|459.42|457.42|20
1605354670000|2020-11-14 11:51:10|459.52|457.52|459.31|457.31|459.52|457.52|459.31|457.31|20
1605354680000|2020-11-14 11:51:20|459.32|457.32|459.24|457.24|459.33|457.33|459.24|457.24|15
1605354690000|2020-11-14 11:51:30|459.22|457.22|459.14|457.14|459.22|457.22|459.14|457.14|17
1605354700000|2020-11-14 11:51:40|459.13|457.13|459.28|457.28|459.28|457.28|459.13|457.13|10
1605354710000|2020-11-14 11:51:50|459.26|457.26|459.26|457.26|459.27|457.27|459.24|457.24|6
1605354720000|2020-11-14 11:52:00|459.27|457.27|459.14|457.14|459.28|457.28|459.14|457.14|12
1605354730000|2020-11-14 11:52:10|459.13|457.13|459.02|457.02|459.13|457.13|458.99|456.99|16
1605354740000|2020-11-14 11:52:20|459.03|457.03|459.02|457.02|459.07|457.07|459.02|457.02|16
1605354750000|2020-11-14 11:52:30|459|457|459.01|457.01|459.01|457.01|459|457|4
1605354760000|2020-11-14 11:52:40|459|457|459.02|457.02|459.02|457.02|459|457|5
1605354770000|2020-11-14 11:52:50|459.03|457.03|459.02|457.02|459.04|457.04|459.02|457.02|3
1605354780000|2020-11-14 11:53:00|459.01|457.01|459.02|457.02|459.02|457.02|459.01|457.01|2
1605354790000|2020-11-14 11:53:10|459.04|457.04|459.1|457.1|459.1|457.1|459.04|457.04|5
1605354800000|2020-11-14 11:53:20|459.12|457.12|459.36|457.36|459.37|457.37|459.1|457.1|21
1605354810000|2020-11-14 11:53:30|459.37|457.37|459.55|457.55|459.56|457.56|459.37|457.37|15
1605354820000|2020-11-14 11:53:40|459.56|457.56|459.57|457.57|459.59|457.59|459.47|457.47|18
1605354830000|2020-11-14 11:53:50|459.53|457.53|459.72|457.72|459.72|457.72|459.53|457.53|17
1605354840000|2020-11-14 11:54:00|459.73|457.73|459.76|457.76|459.76|457.76|459.71|457.71|12
1605354850000|2020-11-14 11:54:10|459.74|457.74|459.88|457.88|459.88|457.88|459.74|457.74|19
1605354860000|2020-11-14 11:54:20|459.87|457.87|459.89|457.89|459.91|457.91|459.84|457.84|12
1605354870000|2020-11-14 11:54:30|459.9|457.9|459.92|457.92|459.93|457.93|459.89|457.89|11
1605354880000|2020-11-14 11:54:40|459.95|457.95|459.92|457.92|459.95|457.95|459.92|457.92|10
1605354890000|2020-11-14 11:54:50|459.95|457.95|459.95|457.95|459.96|457.96|459.92|457.92|12
1605354900000|2020-11-14 11:55:00|459.96|457.96|459.95|457.95|459.96|457.96|459.92|457.92|16
1605354910000|2020-11-14 11:55:10|459.99|457.99|459.99|457.99|459.99|457.99|459.94|457.94|16
1605354920000|2020-11-14 11:55:20|459.98|457.98|459.98|457.98|459.99|457.99|459.96|457.96|10
1605354930000|2020-11-14 11:55:30|459.99|457.99|460.07|458.07|460.07|458.07|459.96|457.96|7
1605354940000|2020-11-14 11:55:40|460.08|458.08|460.08|458.08|460.08|458.08|460.06|458.06|5
1605354950000|2020-11-14 11:55:50|460.09|458.09|460.15|458.15|460.15|458.15|460.09|458.09|8
1605354960000|2020-11-14 11:56:00|460.14|458.14|460.14|458.14|460.17|458.17|460.13|458.13|20
1605354970000|2020-11-14 11:56:10|460.13|458.13|460.2|458.2|460.2|458.2|460.13|458.13|15
1605354980000|2020-11-14 11:56:20|460.18|458.18|460.08|458.08|460.18|458.18|460.01|458.01|21
1605354990000|2020-11-14 11:56:30|460.07|458.07|460.08|458.08|460.08|458.08|460.03|458.03|12
1605355000000|2020-11-14 11:56:40|460.09|458.09|460.13|458.13|460.15|458.15|460.09|458.09|11
1605355010000|2020-11-14 11:56:50|460.1|458.1|460.11|458.11|460.14|458.14|460.08|458.08|17
1605355020000|2020-11-14 11:57:00|460.12|458.12|460.13|458.13|460.13|458.13|460.12|458.12|2
1605355050000|2020-11-14 11:57:30|460.12|458.12|460.13|458.13|460.13|458.13|460.12|458.12|6
1605355060000|2020-11-14 11:57:40|460.14|458.14|460.22|458.22|460.22|458.22|460.13|458.13|4
1605355070000|2020-11-14 11:57:50|460.23|458.23|460.25|458.25|460.25|458.25|460.22|458.22|10
1605355080000|2020-11-14 11:58:00|460.26|458.26|460.25|458.25|460.27|458.27|460.21|458.21|17
1605355090000|2020-11-14 11:58:10|460.27|458.27|460.28|458.28|460.31|458.31|460.25|458.25|11
1605355100000|2020-11-14 11:58:20|460.27|458.27|460.29|458.29|460.32|458.32|460.27|458.27|22
1605355110000|2020-11-14 11:58:30|460.3|458.3|460.24|458.24|460.3|458.3|460.24|458.24|11
1605355120000|2020-11-14 11:58:40|460.23|458.23|460.15|458.15|460.23|458.23|460.15|458.15|6
1605355130000|2020-11-14 11:58:50|460.14|458.14|460.1|458.1|460.14|458.14|460.1|458.1|5
1605355140000|2020-11-14 11:59:00|460.11|458.11|460.05|458.05|460.11|458.11|460.03|458.03|13
1605355150000|2020-11-14 11:59:10|460.06|458.06|460.06|458.06|460.07|458.07|460.05|458.05|14
1605355160000|2020-11-14 11:59:20|460.05|458.05|460.1|458.1|460.1|458.1|460.01|458.01|11
1605355170000|2020-11-14 11:59:30|460.11|458.11|460.05|458.05|460.12|458.12|460.05|458.05|13
1605355180000|2020-11-14 11:59:40|460.06|458.06|460.14|458.14|460.22|458.22|460.05|458.05|20
1605355190000|2020-11-14 11:59:50|460.15|458.15|460.08|458.08|460.17|458.17|460.05|458.05|20
1605355200000|2020-11-14 12:00:00|460.1|458.1|460.11|458.11|460.11|458.11|460.01|458.01|20
1605355210000|2020-11-14 12:00:10|460.12|458.12|460.03|458.03|460.13|458.13|460.03|458.03|21
1605355220000|2020-11-14 12:00:20|460.02|458.02|459.83|457.83|460.02|458.02|459.83|457.83|23
1605355230000|2020-11-14 12:00:30|459.81|457.81|459.74|457.74|459.83|457.83|459.71|457.71|13
1605355240000|2020-11-14 12:00:40|459.71|457.71|459.47|457.47|459.71|457.71|459.47|457.47|17
1605355250000|2020-11-14 12:00:50|459.49|457.49|459.45|457.45|459.49|457.49|459.43|457.43|18
1605355260000|2020-11-14 12:01:00|459.44|457.44|459.18|457.18|459.46|457.46|459.18|457.18|18
1605355270000|2020-11-14 12:01:10|459.14|457.14|459.08|457.08|459.17|457.17|459.06|457.06|24
1605355280000|2020-11-14 12:01:20|459.1|457.1|458.9|456.9|459.1|457.1|458.9|456.9|22
1605355290000|2020-11-14 12:01:30|458.91|456.91|458.95|456.95|458.95|456.95|458.84|456.84|20
1605355300000|2020-11-14 12:01:40|458.94|456.94|458.86|456.86|458.95|456.95|458.84|456.84|13
1605355310000|2020-11-14 12:01:50|458.85|456.85|458.84|456.84|458.85|456.85|458.72|456.72|19
1605355320000|2020-11-14 12:02:00|458.85|456.85|458.72|456.72|458.85|456.85|458.71|456.71|24
1605355330000|2020-11-14 12:02:10|458.73|456.73|458.58|456.58|458.73|456.73|458.58|456.58|23
1605355340000|2020-11-14 12:02:20|458.57|456.57|458.49|456.49|458.57|456.57|458.47|456.47|18
1605355350000|2020-11-14 12:02:30|458.5|456.5|458.53|456.53|458.58|456.58|458.48|456.48|25
1605355360000|2020-11-14 12:02:40|458.54|456.54|458.47|456.47|458.54|456.54|458.4|456.4|18
1605355370000|2020-11-14 12:02:50|458.48|456.48|458.48|456.48|458.48|456.48|458.39|456.39|22
1605355380000|2020-11-14 12:03:00|458.49|456.49|458.44|456.44|458.49|456.49|458.42|456.42|15
1605355390000|2020-11-14 12:03:10|458.45|456.45|458.44|456.44|458.47|456.47|458.42|456.42|10
1605355400000|2020-11-14 12:03:20|458.43|456.43|458.39|456.39|458.44|456.44|458.39|456.39|14
1605355410000|2020-11-14 12:03:30|458.4|456.4|458.52|456.52|458.52|456.52|458.39|456.39|14
1605355420000|2020-11-14 12:03:40|458.53|456.53|458.6|456.6|458.63|456.63|458.53|456.53|18
1605355430000|2020-11-14 12:03:50|458.58|456.58|458.63|456.63|458.66|456.66|458.58|456.58|15
1605355440000|2020-11-14 12:04:00|458.62|456.62|458.63|456.63|458.65|456.65|458.62|456.62|4
1605355450000|2020-11-14 12:04:10|458.62|456.62|458.52|456.52|458.63|456.63|458.52|456.52|11
1605355460000|2020-11-14 12:04:20|458.5|456.5|458.4|456.4|458.5|456.5|458.39|456.39|12
1605355470000|2020-11-14 12:04:30|458.39|456.39|458.39|456.39|458.41|456.41|458.39|456.39|7
1605355480000|2020-11-14 12:04:40|458.37|456.37|458.39|456.39|458.41|456.41|458.37|456.37|18
1605355490000|2020-11-14 12:04:50|458.4|456.4|458.51|456.51|458.59|456.59|458.4|456.4|22
1605355500000|2020-11-14 12:05:00|458.5|456.5|458.39|456.39|458.53|456.53|458.39|456.39|25
1605355510000|2020-11-14 12:05:10|458.4|456.4|458.42|456.42|458.42|456.42|458.36|456.36|14
1605355520000|2020-11-14 12:05:20|458.43|456.43|458.45|456.45|458.45|456.45|458.4|456.4|15
1605355530000|2020-11-14 12:05:30|458.44|456.44|458.39|456.39|458.45|456.45|458.39|456.39|13
1605355540000|2020-11-14 12:05:40|458.4|456.4|458.28|456.28|458.4|456.4|458.28|456.28|13
1605355550000|2020-11-14 12:05:50|458.27|456.27|458.28|456.28|458.28|456.28|458.27|456.27|2
1605355560000|2020-11-14 12:06:00|458.27|456.27|458.21|456.21|458.28|456.28|458.19|456.19|10
1605355570000|2020-11-14 12:06:10|458.2|456.2|458.11|456.11|458.21|456.21|458.1|456.1|16
1605355580000|2020-11-14 12:06:20|458.12|456.12|458.32|456.32|458.32|456.32|458.1|456.1|20
1605355590000|2020-11-14 12:06:30|458.31|456.31|458.53|456.53|458.54|456.54|458.31|456.31|17
1605355600000|2020-11-14 12:06:40|458.54|456.54|458.58|456.58|458.59|456.59|458.52|456.52|7
1605355610000|2020-11-14 12:06:50|458.59|456.59|458.64|456.64|458.66|456.66|458.55|456.55|18
1605355620000|2020-11-14 12:07:00|458.61|456.61|458.64|456.64|458.64|456.64|458.61|456.61|10
1605355630000|2020-11-14 12:07:10|458.66|456.66|458.66|456.66|458.76|456.76|458.66|456.66|13
1605355640000|2020-11-14 12:07:20|458.67|456.67|458.37|456.37|458.67|456.67|458.37|456.37|20
1605355650000|2020-11-14 12:07:30|458.36|456.36|458.31|456.31|458.38|456.38|458.31|456.31|14
1605355660000|2020-11-14 12:07:40|458.29|456.29|458.43|456.43|458.44|456.44|458.2|456.2|22
1605355670000|2020-11-14 12:07:50|458.42|456.42|458.61|456.61|458.61|456.61|458.42|456.42|12
1605355680000|2020-11-14 12:08:00|458.62|456.62|458.67|456.67|458.7|456.7|458.61|456.61|21
1605355690000|2020-11-14 12:08:10|458.69|456.69|458.58|456.58|458.69|456.69|458.54|456.54|20
1605355700000|2020-11-14 12:08:20|458.59|456.59|458.57|456.57|458.6|456.6|458.57|456.57|13
1605355710000|2020-11-14 12:08:30|458.56|456.56|458.3|456.3|458.56|456.56|458.3|456.3|21
1605355720000|2020-11-14 12:08:40|458.29|456.29|458.33|456.33|458.35|456.35|458.24|456.24|12
1605355730000|2020-11-14 12:08:50|458.32|456.32|458.52|456.52|458.53|456.53|458.31|456.31|19
1605355740000|2020-11-14 12:09:00|458.51|456.51|458.3|456.3|458.53|456.53|458.3|456.3|13
1605355750000|2020-11-14 12:09:10|458.27|456.27|458.37|456.37|458.38|456.38|458.27|456.27|22
1605355760000|2020-11-14 12:09:20|458.38|456.38|458.31|456.31|458.39|456.39|458.31|456.31|6
1605355770000|2020-11-14 12:09:30|458.3|456.3|458.33|456.33|458.34|456.34|458.3|456.3|10
1605355780000|2020-11-14 12:09:40|458.32|456.32|458.32|456.32|458.39|456.39|458.32|456.32|22
1605355790000|2020-11-14 12:09:50|458.31|456.31|458.27|456.27|458.31|456.31|458.17|456.17|16
1605355800000|2020-11-14 12:10:00|458.26|456.26|458.2|456.2|458.27|456.27|458.17|456.17|16
1605355810000|2020-11-14 12:10:10|458.21|456.21|458.23|456.23|458.23|456.23|458.15|456.15|7
1605355820000|2020-11-14 12:10:20|458.21|456.21|458.23|456.23|458.23|456.23|458.21|456.21|2
1605355830000|2020-11-14 12:10:30|458.24|456.24|458.23|456.23|458.24|456.24|458.23|456.23|2
1605355840000|2020-11-14 12:10:40|458.24|456.24|458.22|456.22|458.25|456.25|458.22|456.22|7
1605355850000|2020-11-14 12:10:50|458.21|456.21|458.2|456.2|458.22|456.22|458.2|456.2|10
1605355860000|2020-11-14 12:11:00|458.21|456.21|458.22|456.22|458.22|456.22|458.2|456.2|10
1605355870000|2020-11-14 12:11:10|458.21|456.21|458.26|456.26|458.26|456.26|458.21|456.21|9
1605355880000|2020-11-14 12:11:20|458.24|456.24|458.24|456.24|458.28|456.28|458.22|456.22|15
1605355890000|2020-11-14 12:11:30|458.25|456.25|458.57|456.57|458.57|456.57|458.24|456.24|21
1605355900000|2020-11-14 12:11:40|458.59|456.59|458.63|456.63|458.66|456.66|458.57|456.57|24
1605355910000|2020-11-14 12:11:50|458.6|456.6|458.6|456.6|458.6|456.6|458.51|456.51|21
1605355920000|2020-11-14 12:12:00|458.61|456.61|458.7|456.7|458.7|456.7|458.58|456.58|35
1605355930000|2020-11-14 12:12:10|458.68|456.68|458.48|456.48|458.72|456.72|458.48|456.48|22
1605355940000|2020-11-14 12:12:20|458.47|456.47|458.52|456.52|458.52|456.52|458.45|456.45|17
1605355950000|2020-11-14 12:12:30|458.53|456.53|458.5|456.5|458.54|456.54|458.5|456.5|8
1605355960000|2020-11-14 12:12:40|458.49|456.49|458.54|456.54|458.54|456.54|458.48|456.48|15
1605355970000|2020-11-14 12:12:50|458.58|456.58|458.66|456.66|458.72|456.72|458.58|456.58|25
1605355980000|2020-11-14 12:13:00|458.68|456.68|458.67|456.67|458.74|456.74|458.64|456.64|24
1605355990000|2020-11-14 12:13:10|458.68|456.68|458.7|456.7|458.73|456.73|458.67|456.67|12
1605356000000|2020-11-14 12:13:20|458.68|456.68|458.68|456.68|458.74|456.74|458.68|456.68|15
1605356010000|2020-11-14 12:13:30|458.7|456.7|458.71|456.71|458.75|456.75|458.69|456.69|12
1605356020000|2020-11-14 12:13:40|458.74|456.74|458.67|456.67|458.74|456.74|458.65|456.65|16
1605356030000|2020-11-14 12:13:50|458.65|456.65|458.75|456.75|458.75|456.75|458.64|456.64|13
1605356050000|2020-11-14 12:14:10|458.78|456.78|458.84|456.84|458.84|456.84|458.74|456.74|8
1605356060000|2020-11-14 12:14:20|458.86|456.86|458.94|456.94|458.96|456.96|458.86|456.86|12
1605356070000|2020-11-14 12:14:30|458.97|456.97|458.96|456.96|458.97|456.97|458.95|456.95|5
1605356080000|2020-11-14 12:14:40|458.92|456.92|458.98|456.98|459.01|457.01|458.88|456.88|20
1605356090000|2020-11-14 12:14:50|458.99|456.99|458.98|456.98|459.04|457.04|458.97|456.97|15
1605356100000|2020-11-14 12:15:00|458.97|456.97|459.02|457.02|459.02|457.02|458.97|456.97|8
1605356110000|2020-11-14 12:15:10|459.01|457.01|458.99|456.99|459.01|457.01|458.97|456.97|8
1605356120000|2020-11-14 12:15:20|458.98|456.98|458.93|456.93|458.98|456.98|458.92|456.92|8
1605356130000|2020-11-14 12:15:30|458.94|456.94|458.99|456.99|458.99|456.99|458.93|456.93|5
1605356140000|2020-11-14 12:15:40|459|457|458.89|456.89|459.01|457.01|458.89|456.89|10
1605356150000|2020-11-14 12:15:50|458.87|456.87|458.87|456.87|458.87|456.87|458.87|456.87|1
1605356160000|2020-11-14 12:16:00|458.88|456.88|458.84|456.84|458.88|456.88|458.84|456.84|7
1605356170000|2020-11-14 12:16:10|458.85|456.85|458.84|456.84|458.86|456.86|458.83|456.83|6
1605356180000|2020-11-14 12:16:20|458.85|456.85|458.78|456.78|458.85|456.85|458.78|456.78|6
1605356190000|2020-11-14 12:16:30|458.8|456.8|458.74|456.74|458.8|456.8|458.74|456.74|12
1605356200000|2020-11-14 12:16:40|458.73|456.73|458.95|456.95|458.95|456.95|458.73|456.73|19
1605356210000|2020-11-14 12:16:50|458.94|456.94|458.92|456.92|458.95|456.95|458.91|456.91|6
1605356220000|2020-11-14 12:17:00|458.94|456.94|458.98|456.98|458.98|456.98|458.94|456.94|5
1605356230000|2020-11-14 12:17:10|458.99|456.99|459.14|457.14|459.14|457.14|458.99|456.99|10
1605356240000|2020-11-14 12:17:20|459.13|457.13|459.14|457.14|459.14|457.14|459.12|457.12|3
1605356250000|2020-11-14 12:17:30|459.13|457.13|459.13|457.13|459.15|457.15|459.1|457.1|12
1605356260000|2020-11-14 12:17:40|459.12|457.12|459.13|457.13|459.13|457.13|459.11|457.11|7
1605356270000|2020-11-14 12:17:50|459.12|457.12|459.17|457.17|459.18|457.18|459.12|457.12|9
1605356280000|2020-11-14 12:18:00|459.18|457.18|459.15|457.15|459.18|457.18|459.15|457.15|8
1605356290000|2020-11-14 12:18:10|459.17|457.17|459.17|457.17|459.17|457.17|459.17|457.17|1
1605356300000|2020-11-14 12:18:20|459.18|457.18|459.18|457.18|459.18|457.18|459.18|457.18|1
1605356310000|2020-11-14 12:18:30|459.17|457.17|459.22|457.22|459.22|457.22|459.16|457.16|10
1605356320000|2020-11-14 12:18:40|459.24|457.24|459.34|457.34|459.34|457.34|459.24|457.24|5
1605356330000|2020-11-14 12:18:50|459.33|457.33|459.36|457.36|459.36|457.36|459.33|457.33|5
1605356340000|2020-11-14 12:19:00|459.37|457.37|459.42|457.42|459.42|457.42|459.36|457.36|10
1605356350000|2020-11-14 12:19:10|459.43|457.43|459.43|457.43|459.43|457.43|459.41|457.41|15
1605356360000|2020-11-14 12:19:20|459.41|457.41|459.43|457.43|459.44|457.44|459.4|457.4|14
1605356370000|2020-11-14 12:19:30|459.42|457.42|459.48|457.48|459.49|457.49|459.41|457.41|11
1605356380000|2020-11-14 12:19:40|459.52|457.52|459.59|457.59|459.59|457.59|459.52|457.52|9
1605356390000|2020-11-14 12:19:50|459.62|457.62|459.62|457.62|459.65|457.65|459.62|457.62|11
1605356400000|2020-11-14 12:20:00|459.58|457.58|459.48|457.48|459.59|457.59|459.45|457.45|19
1605356410000|2020-11-14 12:20:10|459.46|457.46|459.49|457.49|459.5|457.5|459.46|457.46|11
1605356420000|2020-11-14 12:20:20|459.51|457.51|459.7|457.7|459.7|457.7|459.49|457.49|17
1605356430000|2020-11-14 12:20:30|459.71|457.71|459.56|457.56|459.71|457.71|459.56|457.56|20
1605356440000|2020-11-14 12:20:40|459.55|457.55|459.67|457.67|459.68|457.68|459.5|457.5|15
1605356450000|2020-11-14 12:20:50|459.66|457.66|459.61|457.61|459.66|457.66|459.56|457.56|9
1605356460000|2020-11-14 12:21:00|459.62|457.62|459.57|457.57|459.69|457.69|459.56|457.56|18
1605356470000|2020-11-14 12:21:10|459.56|457.56|459.58|457.58|459.58|457.58|459.56|457.56|3
1605356480000|2020-11-14 12:21:20|459.62|457.62|459.63|457.63|459.67|457.67|459.62|457.62|11
1605356490000|2020-11-14 12:21:30|459.62|457.62|459.72|457.72|459.73|457.73|459.62|457.62|10
1605356500000|2020-11-14 12:21:40|459.71|457.71|459.73|457.73|459.73|457.73|459.7|457.7|12
1605356510000|2020-11-14 12:21:50|459.72|457.72|459.71|457.71|459.73|457.73|459.71|457.71|4
1605356520000|2020-11-14 12:22:00|459.7|457.7|459.65|457.65|459.7|457.7|459.65|457.65|10
1605356530000|2020-11-14 12:22:10|459.67|457.67|459.65|457.65|459.67|457.67|459.65|457.65|3
1605356540000|2020-11-14 12:22:20|459.64|457.64|459.65|457.65|459.65|457.65|459.64|457.64|2
1605356550000|2020-11-14 12:22:30|459.66|457.66|459.64|457.64|459.67|457.67|459.64|457.64|5
1605356560000|2020-11-14 12:22:40|459.65|457.65|459.65|457.65|459.69|457.69|459.64|457.64|11
1605356570000|2020-11-14 12:22:50|459.64|457.64|459.65|457.65|459.66|457.66|459.59|457.59|15
1605356580000|2020-11-14 12:23:00|459.64|457.64|459.61|457.61|459.69|457.69|459.61|457.61|13
1605356590000|2020-11-14 12:23:10|459.6|457.6|459.62|457.62|459.62|457.62|459.6|457.6|5
1605356610000|2020-11-14 12:23:30|459.63|457.63|459.59|457.59|459.63|457.63|459.59|457.59|5
1605356620000|2020-11-14 12:23:40|459.56|457.56|459.54|457.54|459.56|457.56|459.54|457.54|3
1605356630000|2020-11-14 12:23:50|459.53|457.53|459.3|457.3|459.53|457.53|459.29|457.29|18
1605356640000|2020-11-14 12:24:00|459.31|457.31|459.35|457.35|459.44|457.44|459.29|457.29|15
1605356650000|2020-11-14 12:24:10|459.36|457.36|459.39|457.39|459.41|457.41|459.36|457.36|9
1605356660000|2020-11-14 12:24:20|459.38|457.38|459.38|457.38|459.39|457.39|459.35|457.35|8
1605356670000|2020-11-14 12:24:30|459.39|457.39|459.37|457.37|459.39|457.39|459.33|457.33|7
1605356690000|2020-11-14 12:24:50|459.36|457.36|459.23|457.23|459.36|457.36|459.22|457.22|7
1605356700000|2020-11-14 12:25:00|459.21|457.21|459.09|457.09|459.21|457.21|459.07|457.07|17
1605356710000|2020-11-14 12:25:10|459.07|457.07|459.07|457.07|459.09|457.09|459.06|457.06|9
1605356720000|2020-11-14 12:25:20|459.09|457.09|459.09|457.09|459.12|457.12|459.06|457.06|19
1605356730000|2020-11-14 12:25:30|459.07|457.07|459.03|457.03|459.07|457.07|459.01|457.01|8
1605356740000|2020-11-14 12:25:40|459.04|457.04|459.03|457.03|459.04|457.04|459.01|457.01|5
1605356750000|2020-11-14 12:25:50|459.02|457.02|458.99|456.99|459.02|457.02|458.99|456.99|5
1605356760000|2020-11-14 12:26:00|459|457|458.87|456.87|459|457|458.87|456.87|8
1605356770000|2020-11-14 12:26:10|458.86|456.86|458.84|456.84|458.86|456.86|458.78|456.78|9
1605356780000|2020-11-14 12:26:20|458.85|456.85|458.96|456.96|459.02|457.02|458.85|456.85|20
1605356790000|2020-11-14 12:26:30|458.97|456.97|458.73|456.73|458.98|456.98|458.73|456.73|16
1605356800000|2020-11-14 12:26:40|458.72|456.72|458.63|456.63|458.72|456.72|458.6|456.6|22
1605356810000|2020-11-14 12:26:50|458.62|456.62|458.49|456.49|458.69|456.69|458.49|456.49|22
1605356820000|2020-11-14 12:27:00|458.5|456.5|458.59|456.59|458.63|456.63|458.47|456.47|22
1605356830000|2020-11-14 12:27:10|458.56|456.56|458.44|456.44|458.56|456.56|458.44|456.44|14
1605356840000|2020-11-14 12:27:20|458.41|456.41|458.48|456.48|458.48|456.48|458.41|456.41|12
1605356850000|2020-11-14 12:27:30|458.47|456.47|458.44|456.44|458.48|456.48|458.43|456.43|14
1605356860000|2020-11-14 12:27:40|458.45|456.45|458.57|456.57|458.59|456.59|458.45|456.45|10
1605356870000|2020-11-14 12:27:50|458.58|456.58|458.62|456.62|458.62|456.62|458.57|456.57|11
1605356880000|2020-11-14 12:28:00|458.66|456.66|458.66|456.66|458.66|456.66|458.65|456.65|5
1605356890000|2020-11-14 12:28:10|458.65|456.65|458.61|456.61|458.66|456.66|458.59|456.59|16
1605356900000|2020-11-14 12:28:20|458.6|456.6|458.58|456.58|458.6|456.6|458.5|456.5|21
1605356910000|2020-11-14 12:28:30|458.57|456.57|458.52|456.52|458.6|456.6|458.52|456.52|13
1605356920000|2020-11-14 12:28:40|458.53|456.53|458.49|456.49|458.55|456.55|458.49|456.49|22
1605356930000|2020-11-14 12:28:50|458.47|456.47|458.47|456.47|458.49|456.49|458.47|456.47|8
1605356940000|2020-11-14 12:29:00|458.48|456.48|458.47|456.47|458.49|456.49|458.47|456.47|4
1605356950000|2020-11-14 12:29:10|458.48|456.48|458.5|456.5|458.5|456.5|458.46|456.46|8
1605356960000|2020-11-14 12:29:20|458.51|456.51|458.56|456.56|458.6|456.6|458.51|456.51|17
1605356970000|2020-11-14 12:29:30|458.54|456.54|458.61|456.61|458.61|456.61|458.53|456.53|21
1605356980000|2020-11-14 12:29:40|458.6|456.6|458.6|456.6|458.61|456.61|458.6|456.6|5
1605356990000|2020-11-14 12:29:50|458.59|456.59|458.51|456.51|458.6|456.6|458.48|456.48|14
1605357000000|2020-11-14 12:30:00|458.5|456.5|458.56|456.56|458.57|456.57|458.48|456.48|25
1605357010000|2020-11-14 12:30:10|458.54|456.54|458.65|456.65|458.65|456.65|458.54|456.54|12
1605357020000|2020-11-14 12:30:20|458.64|456.64|458.51|456.51|458.64|456.64|458.45|456.45|18
1605357030000|2020-11-14 12:30:30|458.53|456.53|458.44|456.44|458.53|456.53|458.43|456.43|16
1605357040000|2020-11-14 12:30:40|458.46|456.46|458.43|456.43|458.46|456.46|458.41|456.41|9
1605357050000|2020-11-14 12:30:50|458.44|456.44|458.42|456.42|458.44|456.44|458.41|456.41|17
1605357060000|2020-11-14 12:31:00|458.41|456.41|458.38|456.38|458.42|456.42|458.38|456.38|17
1605357070000|2020-11-14 12:31:10|458.39|456.39|458.38|456.38|458.42|456.42|458.38|456.38|11
1605357080000|2020-11-14 12:31:20|458.39|456.39|458.41|456.41|458.42|456.42|458.36|456.36|21
1605357090000|2020-11-14 12:31:30|458.4|456.4|458.41|456.41|458.42|456.42|458.37|456.37|14
1605357100000|2020-11-14 12:31:40|458.4|456.4|458.4|456.4|458.42|456.42|458.39|456.39|9
1605357110000|2020-11-14 12:31:50|458.39|456.39|458.37|456.37|458.39|456.39|458.37|456.37|8
1605357120000|2020-11-14 12:32:00|458.36|456.36|458.35|456.35|458.36|456.36|458.34|456.34|3
1605357130000|2020-11-14 12:32:10|458.36|456.36|458.36|456.36|458.37|456.37|458.36|456.36|3
1605357140000|2020-11-14 12:32:20|458.37|456.37|458.35|456.35|458.37|456.37|458.33|456.33|8
1605357150000|2020-11-14 12:32:30|458.33|456.33|458.33|456.33|458.33|456.33|458.33|456.33|1
1605357160000|2020-11-14 12:32:40|458.32|456.32|458.33|456.33|458.34|456.34|458.32|456.32|5
1605357170000|2020-11-14 12:32:50|458.32|456.32|458.32|456.32|458.32|456.32|458.32|456.32|1
1605357180000|2020-11-14 12:33:00|458.31|456.31|458.23|456.23|458.31|456.31|458.23|456.23|9
1605357190000|2020-11-14 12:33:10|458.24|456.24|458.25|456.25|458.25|456.25|458.23|456.23|3
1605357200000|2020-11-14 12:33:20|458.24|456.24|458.23|456.23|458.25|456.25|458.21|456.21|8
1605357210000|2020-11-14 12:33:30|458.22|456.22|458.21|456.21|458.22|456.22|458.21|456.21|4
1605357220000|2020-11-14 12:33:40|458.2|456.2|458.21|456.21|458.23|456.23|458.2|456.2|8
1605357230000|2020-11-14 12:33:50|458.22|456.22|458.22|456.22|458.23|456.23|458.21|456.21|7
1605357240000|2020-11-14 12:34:00|458.21|456.21|458.23|456.23|458.23|456.23|458.21|456.21|5
1605357250000|2020-11-14 12:34:10|458.24|456.24|458.26|456.26|458.26|456.26|458.22|456.22|9
1605357260000|2020-11-14 12:34:20|458.27|456.27|458.41|456.41|458.42|456.42|458.27|456.27|10
1605357270000|2020-11-14 12:34:30|458.42|456.42|458.52|456.52|458.53|456.53|458.42|456.42|13
1605357280000|2020-11-14 12:34:40|458.53|456.53|458.36|456.36|458.53|456.53|458.32|456.32|15
1605357290000|2020-11-14 12:34:50|458.35|456.35|458.36|456.36|458.37|456.37|458.34|456.34|7
1605357300000|2020-11-14 12:35:00|458.37|456.37|458.51|456.51|458.51|456.51|458.36|456.36|18
1605357310000|2020-11-14 12:35:10|458.56|456.56|458.99|456.99|458.99|456.99|458.54|456.54|26
1605357320000|2020-11-14 12:35:20|459.01|457.01|459.33|457.33|459.33|457.33|459.01|457.01|15
1605357330000|2020-11-14 12:35:30|459.3|457.3|459.29|457.29|459.35|457.35|459.25|457.25|21
1605357340000|2020-11-14 12:35:40|459.3|457.3|459.31|457.31|459.31|457.31|459.29|457.29|4
1605357350000|2020-11-14 12:35:50|459.32|457.32|459.41|457.41|459.43|457.43|459.32|457.32|14
1605357360000|2020-11-14 12:36:00|459.4|457.4|459.4|457.4|459.41|457.41|459.4|457.4|3
1605357370000|2020-11-14 12:36:10|459.38|457.38|459.11|457.11|459.38|457.38|459.11|457.11|19
1605357380000|2020-11-14 12:36:20|459.09|457.09|459.01|457.01|459.09|457.09|459.01|457.01|23
1605357390000|2020-11-14 12:36:30|459|457|458.84|456.84|459.01|457.01|458.84|456.84|20
1605357400000|2020-11-14 12:36:40|458.73|456.73|458.75|456.75|458.77|456.77|458.71|456.71|25
1605357410000|2020-11-14 12:36:50|458.74|456.74|458.76|456.76|458.76|456.76|458.71|456.71|23
1605357420000|2020-11-14 12:37:00|458.75|456.75|458.82|456.82|458.82|456.82|458.75|456.75|16
1605357430000|2020-11-14 12:37:10|458.81|456.81|458.93|456.93|458.95|456.95|458.8|456.8|19
1605357440000|2020-11-14 12:37:20|458.94|456.94|458.99|456.99|458.99|456.99|458.94|456.94|7
1605357450000|2020-11-14 12:37:30|459|457|459.23|457.23|459.23|457.23|459|457|20
1605357460000|2020-11-14 12:37:40|459.25|457.25|459.12|457.12|459.26|457.26|459.09|457.09|24
1605357470000|2020-11-14 12:37:50|459.13|457.13|459.19|457.19|459.21|457.21|459.09|457.09|21
1605357480000|2020-11-14 12:38:00|459.18|457.18|459.24|457.24|459.24|457.24|459.17|457.17|12
1605357490000|2020-11-14 12:38:10|459.25|457.25|459.38|457.38|459.38|457.38|459.25|457.25|14
1605357500000|2020-11-14 12:38:20|459.39|457.39|459.41|457.41|459.41|457.41|459.38|457.38|9
1605357510000|2020-11-14 12:38:30|459.42|457.42|459.42|457.42|459.5|457.5|459.4|457.4|20
1605357520000|2020-11-14 12:38:40|459.45|457.45|459.47|457.47|459.47|457.47|459.43|457.43|20
1605357530000|2020-11-14 12:38:50|459.46|457.46|459.47|457.47|459.47|457.47|459.45|457.45|10
1605357540000|2020-11-14 12:39:00|459.46|457.46|459.54|457.54|459.56|457.56|459.46|457.46|17
1605357550000|2020-11-14 12:39:10|459.55|457.55|459.62|457.62|459.65|457.65|459.54|457.54|18
1605357560000|2020-11-14 12:39:20|459.64|457.64|459.67|457.67|459.68|457.68|459.64|457.64|14
1605357570000|2020-11-14 12:39:30|459.68|457.68|459.66|457.66|459.69|457.69|459.66|457.66|8
1605357590000|2020-11-14 12:39:50|459.61|457.61|459.59|457.59|459.61|457.61|459.59|457.59|3
1605357600000|2020-11-14 12:40:00|459.6|457.6|459.6|457.6|459.6|457.6|459.6|457.6|1
1605357610000|2020-11-14 12:40:10|459.59|457.59|459.76|457.76|459.77|457.77|459.59|457.59|15
1605357620000|2020-11-14 12:40:20|459.77|457.77|459.77|457.77|459.77|457.77|459.76|457.76|11
1605357630000|2020-11-14 12:40:30|459.78|457.78|459.83|457.83|459.83|457.83|459.78|457.78|16
1605357640000|2020-11-14 12:40:40|459.86|457.86|459.88|457.88|459.98|457.98|459.86|457.86|17
1605357650000|2020-11-14 12:40:50|459.89|457.89|460.06|458.06|460.07|458.07|459.89|457.89|24
1605357660000|2020-11-14 12:41:00|460.08|458.08|460.1|458.1|460.11|458.11|460.02|458.02|23
1605357670000|2020-11-14 12:41:10|460.09|458.09|460.11|458.11|460.14|458.14|460.08|458.08|20
1605357680000|2020-11-14 12:41:20|460.12|458.12|460.12|458.12|460.13|458.13|460.11|458.11|9
1605357690000|2020-11-14 12:41:30|460.11|458.11|460.11|458.11|460.12|458.12|460.11|458.11|3
1605357700000|2020-11-14 12:41:40|460.12|458.12|460.21|458.21|460.21|458.21|460.11|458.11|4
1605357710000|2020-11-14 12:41:50|460.22|458.22|460.19|458.19|460.22|458.22|460.19|458.19|6
1605357720000|2020-11-14 12:42:00|460.2|458.2|460.25|458.25|460.25|458.25|460.2|458.2|9
1605357730000|2020-11-14 12:42:10|460.26|458.26|460.23|458.23|460.27|458.27|460.21|458.21|11
1605357740000|2020-11-14 12:42:20|460.25|458.25|460.28|458.28|460.28|458.28|460.25|458.25|5
1605357750000|2020-11-14 12:42:30|460.27|458.27|460.37|458.37|460.4|458.4|460.27|458.27|11
1605357760000|2020-11-14 12:42:40|460.36|458.36|460.39|458.39|460.39|458.39|460.35|458.35|14
1605357770000|2020-11-14 12:42:50|460.38|458.38|460.39|458.39|460.39|458.39|460.38|458.38|2
1605357780000|2020-11-14 12:43:00|460.4|458.4|460.51|458.51|460.51|458.51|460.4|458.4|8
1605357790000|2020-11-14 12:43:10|460.5|458.5|460.57|458.57|460.57|458.57|460.5|458.5|8
1605357800000|2020-11-14 12:43:20|460.56|458.56|460.57|458.57|460.58|458.58|460.52|458.52|20
1605357810000|2020-11-14 12:43:30|460.56|458.56|460.5|458.5|460.63|458.63|460.49|458.49|22
1605357820000|2020-11-14 12:43:40|460.51|458.51|460.52|458.52|460.52|458.52|460.49|458.49|23
1605357830000|2020-11-14 12:43:50|460.54|458.54|460.6|458.6|460.6|458.6|460.5|458.5|10
1605357840000|2020-11-14 12:44:00|460.56|458.56|460.55|458.55|460.56|458.56|460.54|458.54|6
1605357850000|2020-11-14 12:44:10|460.54|458.54|460.41|458.41|460.55|458.55|460.4|458.4|17
1605357860000|2020-11-14 12:44:20|460.39|458.39|460.33|458.33|460.4|458.4|460.33|458.33|12
1605357870000|2020-11-14 12:44:30|460.34|458.34|460.43|458.43|460.44|458.44|460.34|458.34|6
1605357880000|2020-11-14 12:44:40|460.42|458.42|460.4|458.4|460.44|458.44|460.4|458.4|8
1605357890000|2020-11-14 12:44:50|460.41|458.41|460.51|458.51|460.53|458.53|460.41|458.41|10
1605357900000|2020-11-14 12:45:00|460.5|458.5|460.37|458.37|460.5|458.5|460.37|458.37|8
1605357910000|2020-11-14 12:45:10|460.38|458.38|460.51|458.51|460.52|458.52|460.38|458.38|16
1605357920000|2020-11-14 12:45:20|460.52|458.52|460.52|458.52|460.52|458.52|460.49|458.49|8
1605357930000|2020-11-14 12:45:30|460.53|458.53|460.56|458.56|460.56|458.56|460.53|458.53|4
1605357940000|2020-11-14 12:45:40|460.57|458.57|460.58|458.58|460.58|458.58|460.56|458.56|4
1605357950000|2020-11-14 12:45:50|460.57|458.57|460.55|458.55|460.57|458.57|460.48|458.48|18
1605357960000|2020-11-14 12:46:00|460.56|458.56|460.58|458.58|460.58|458.58|460.56|458.56|3
1605357970000|2020-11-14 12:46:10|460.59|458.59|460.58|458.58|460.6|458.6|460.58|458.58|6
1605357980000|2020-11-14 12:46:20|460.6|458.6|460.59|458.59|460.6|458.6|460.58|458.58|6
1605357990000|2020-11-14 12:46:30|460.6|458.6|460.56|458.56|460.6|458.6|460.55|458.55|7
1605358000000|2020-11-14 12:46:40|460.57|458.57|460.55|458.55|460.57|458.57|460.55|458.55|3
1605358010000|2020-11-14 12:46:50|460.56|458.56|460.55|458.55|460.56|458.56|460.55|458.55|2
1605358030000|2020-11-14 12:47:10|460.53|458.53|460.52|458.52|460.53|458.53|460.51|458.51|6
1605358040000|2020-11-14 12:47:20|460.53|458.53|460.53|458.53|460.53|458.53|460.53|458.53|1
1605358060000|2020-11-14 12:47:40|460.54|458.54|460.54|458.54|460.54|458.54|460.54|458.54|1
1605358070000|2020-11-14 12:47:50|460.55|458.55|460.55|458.55|460.55|458.55|460.55|458.55|1
1605358080000|2020-11-14 12:48:00|460.58|458.58|460.57|458.57|460.58|458.58|460.56|458.56|6
1605358090000|2020-11-14 12:48:10|460.56|458.56|460.48|458.48|460.56|458.56|460.47|458.47|16
1605358100000|2020-11-14 12:48:20|460.49|458.49|460.47|458.47|460.49|458.49|460.44|458.44|13
1605358110000|2020-11-14 12:48:30|460.46|458.46|460.47|458.47|460.48|458.48|460.46|458.46|12
1605358120000|2020-11-14 12:48:40|460.48|458.48|460.47|458.47|460.48|458.48|460.47|458.47|2
1605358130000|2020-11-14 12:48:50|460.48|458.48|460.48|458.48|460.48|458.48|460.48|458.48|1
1605358150000|2020-11-14 12:49:10|460.47|458.47|460.47|458.47|460.47|458.47|460.46|458.46|3
1605358160000|2020-11-14 12:49:20|460.5|458.5|460.49|458.49|460.5|458.5|460.49|458.49|6
1605358170000|2020-11-14 12:49:30|460.5|458.5|460.51|458.51|460.51|458.51|460.48|458.48|6
1605358180000|2020-11-14 12:49:40|460.5|458.5|460.49|458.49|460.51|458.51|460.48|458.48|12
1605358190000|2020-11-14 12:49:50|460.5|458.5|460.51|458.51|460.52|458.52|460.5|458.5|4
1605358200000|2020-11-14 12:50:00|460.52|458.52|460.54|458.54|460.54|458.54|460.51|458.51|7
1605358220000|2020-11-14 12:50:20|460.56|458.56|460.59|458.59|460.61|458.61|460.56|458.56|4
1605358230000|2020-11-14 12:50:30|460.6|458.6|460.71|458.71|460.74|458.74|460.6|458.6|13
1605358240000|2020-11-14 12:50:40|460.7|458.7|460.74|458.74|460.74|458.74|460.7|458.7|11
1605358250000|2020-11-14 12:50:50|460.73|458.73|460.7|458.7|460.74|458.74|460.66|458.66|19
1605358260000|2020-11-14 12:51:00|460.71|458.71|460.69|458.69|460.71|458.71|460.66|458.66|12
1605358270000|2020-11-14 12:51:10|460.68|458.68|460.7|458.7|460.7|458.7|460.67|458.67|4
1605358280000|2020-11-14 12:51:20|460.71|458.71|460.71|458.71|460.73|458.73|460.7|458.7|6
1605358290000|2020-11-14 12:51:30|460.72|458.72|460.75|458.75|460.76|458.76|460.7|458.7|13
1605358300000|2020-11-14 12:51:40|460.74|458.74|460.75|458.75|460.75|458.75|460.74|458.74|2
1605358310000|2020-11-14 12:51:50|460.74|458.74|460.79|458.79|460.79|458.79|460.74|458.74|5
1605358320000|2020-11-14 12:52:00|460.81|458.81|461.06|459.06|461.06|459.06|460.81|458.81|15
1605358330000|2020-11-14 12:52:10|461.05|459.05|461.04|459.04|461.05|459.05|461.02|459.02|12
1605358340000|2020-11-14 12:52:20|461.03|459.03|461.03|459.03|461.06|459.06|461.03|459.03|16
1605358350000|2020-11-14 12:52:30|461.05|459.05|461.15|459.15|461.15|459.15|461.03|459.03|5
1605358360000|2020-11-14 12:52:40|461.14|459.14|461.16|459.16|461.16|459.16|461.14|459.14|3
1605358370000|2020-11-14 12:52:50|461.15|459.15|461.18|459.18|461.18|459.18|461.14|459.14|6
1605358380000|2020-11-14 12:53:00|461.15|459.15|461.2|459.2|461.21|459.21|461.15|459.15|9
1605358390000|2020-11-14 12:53:10|461.24|459.24|461.26|459.26|461.26|459.26|461.23|459.23|10
1605358400000|2020-11-14 12:53:20|461.25|459.25|461.31|459.31|461.31|459.31|461.25|459.25|10
1605358410000|2020-11-14 12:53:30|461.3|459.3|461.39|459.39|461.4|459.4|461.3|459.3|11
1605358420000|2020-11-14 12:53:40|461.4|459.4|461.44|459.44|461.44|459.44|461.38|459.38|8
1605358430000|2020-11-14 12:53:50|461.45|459.45|461.58|459.58|461.59|459.59|461.43|459.43|12
1605358440000|2020-11-14 12:54:00|461.57|459.57|461.62|459.62|461.63|459.63|461.55|459.55|11
1605358450000|2020-11-14 12:54:10|461.63|459.63|461.7|459.7|461.7|459.7|461.63|459.63|10
1605358460000|2020-11-14 12:54:20|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|1
1605358470000|2020-11-14 12:54:30|461.7|459.7|461.76|459.76|461.77|459.77|461.7|459.7|4
1605358480000|2020-11-14 12:54:40|461.74|459.74|461.78|459.78|461.79|459.79|461.74|459.74|7
1605358490000|2020-11-14 12:54:50|461.79|459.79|461.79|459.79|461.8|459.8|461.78|459.78|4
1605358500000|2020-11-14 12:55:00|461.78|459.78|461.76|459.76|461.78|459.78|461.76|459.76|2
1605358510000|2020-11-14 12:55:10|461.77|459.77|461.94|459.94|461.94|459.94|461.77|459.77|9
1605358520000|2020-11-14 12:55:20|461.95|459.95|461.95|459.95|461.95|459.95|461.93|459.93|9
1605358530000|2020-11-14 12:55:30|461.94|459.94|461.82|459.82|461.94|459.94|461.82|459.82|8
1605358540000|2020-11-14 12:55:40|461.81|459.81|461.62|459.62|461.84|459.84|461.62|459.62|12
1605358550000|2020-11-14 12:55:50|461.59|459.59|461.66|459.66|461.67|459.67|461.58|459.58|15
1605358570000|2020-11-14 12:56:10|461.71|459.71|461.75|459.75|461.76|459.76|461.71|459.71|13
1605358580000|2020-11-14 12:56:20|461.74|459.74|461.76|459.76|461.78|459.78|461.68|459.68|16
1605358590000|2020-11-14 12:56:30|461.74|459.74|461.72|459.72|461.79|459.79|461.71|459.71|14
1605358600000|2020-11-14 12:56:40|461.73|459.73|461.73|459.73|461.73|459.73|461.72|459.72|5
1605358610000|2020-11-14 12:56:50|461.72|459.72|461.77|459.77|461.79|459.79|461.72|459.72|9
1605358620000|2020-11-14 12:57:00|461.76|459.76|461.73|459.73|461.78|459.78|461.73|459.73|7
1605358630000|2020-11-14 12:57:10|461.72|459.72|461.58|459.58|461.72|459.72|461.58|459.58|10
1605358640000|2020-11-14 12:57:20|461.57|459.57|461.57|459.57|461.58|459.58|461.57|459.57|9
1605358650000|2020-11-14 12:57:30|461.56|459.56|461.51|459.51|461.56|459.56|461.51|459.51|5
1605358660000|2020-11-14 12:57:40|461.52|459.52|461.51|459.51|461.52|459.52|461.5|459.5|6
1605358670000|2020-11-14 12:57:50|461.52|459.52|461.52|459.52|461.52|459.52|461.52|459.52|1
1605358680000|2020-11-14 12:58:00|461.61|459.61|461.62|459.62|461.67|459.67|461.61|459.61|12
1605358690000|2020-11-14 12:58:10|461.63|459.63|461.59|459.59|461.63|459.63|461.59|459.59|7
1605358700000|2020-11-14 12:58:20|461.6|459.6|461.73|459.73|461.75|459.75|461.6|459.6|13
1605358710000|2020-11-14 12:58:30|461.74|459.74|461.75|459.75|461.76|459.76|461.74|459.74|7
1605358720000|2020-11-14 12:58:40|461.74|459.74|461.74|459.74|461.74|459.74|461.74|459.74|1
1605358730000|2020-11-14 12:58:50|461.75|459.75|461.77|459.77|461.77|459.77|461.75|459.75|3
1605358740000|2020-11-14 12:59:00|461.83|459.83|461.85|459.85|461.85|459.85|461.83|459.83|2
1605358750000|2020-11-14 12:59:10|461.84|459.84|461.86|459.86|461.86|459.86|461.84|459.84|3
1605358760000|2020-11-14 12:59:20|461.85|459.85|461.85|459.85|461.87|459.87|461.85|459.85|4
1605358770000|2020-11-14 12:59:30|461.9|459.9|461.9|459.9|461.92|459.92|461.9|459.9|8
1605358780000|2020-11-14 12:59:40|461.87|459.87|461.88|459.88|461.88|459.88|461.87|459.87|2
1605358790000|2020-11-14 12:59:50|461.87|459.87|461.74|459.74|461.87|459.87|461.74|459.74|7
1605358800000|2020-11-14 13:00:00|461.73|459.73|461.67|459.67|461.75|459.75|461.67|459.67|11
1605358810000|2020-11-14 13:00:10|461.66|459.66|461.51|459.51|461.66|459.66|461.51|459.51|14
1605358820000|2020-11-14 13:00:20|461.49|459.49|461.45|459.45|461.49|459.49|461.41|459.41|13
1605358830000|2020-11-14 13:00:30|461.44|459.44|461.32|459.32|461.44|459.44|461.32|459.32|4
1605358840000|2020-11-14 13:00:40|461.33|459.33|461.42|459.42|461.47|459.47|461.33|459.33|18
1605358850000|2020-11-14 13:00:50|461.43|459.43|461.45|459.45|461.45|459.45|461.43|459.43|3
1605358860000|2020-11-14 13:01:00|461.46|459.46|461.4|459.4|461.46|459.46|461.38|459.38|7
1605358870000|2020-11-14 13:01:10|461.39|459.39|461.38|459.38|461.4|459.4|461.38|459.38|6
1605358880000|2020-11-14 13:01:20|461.37|459.37|461.34|459.34|461.37|459.37|461.33|459.33|8
1605358890000|2020-11-14 13:01:30|461.35|459.35|461.34|459.34|461.35|459.35|461.34|459.34|2
1605358900000|2020-11-14 13:01:40|461.33|459.33|461.33|459.33|461.33|459.33|461.32|459.32|3
1605358910000|2020-11-14 13:01:50|461.32|459.32|461.17|459.17|461.32|459.32|461.17|459.17|11
1605358920000|2020-11-14 13:02:00|461.16|459.16|461.12|459.12|461.16|459.16|461.12|459.12|12
1605358930000|2020-11-14 13:02:10|461.13|459.13|461.4|459.4|461.41|459.41|461.1|459.1|21
1605358940000|2020-11-14 13:02:20|461.42|459.42|461.39|459.39|461.45|459.45|461.39|459.39|10
1605358950000|2020-11-14 13:02:30|461.38|459.38|461.41|459.41|461.41|459.41|461.37|459.37|13
1605358960000|2020-11-14 13:02:40|461.4|459.4|461.39|459.39|461.41|459.41|461.39|459.39|10
1605358970000|2020-11-14 13:02:50|461.4|459.4|461.39|459.39|461.4|459.4|461.39|459.39|2
1605358980000|2020-11-14 13:03:00|461.38|459.38|461.38|459.38|461.39|459.39|461.38|459.38|3
1605358990000|2020-11-14 13:03:10|461.39|459.39|461.39|459.39|461.4|459.4|461.39|459.39|3
1605359000000|2020-11-14 13:03:20|461.4|459.4|461.43|459.43|461.45|459.45|461.39|459.39|8
1605359010000|2020-11-14 13:03:30|461.44|459.44|461.42|459.42|461.44|459.44|461.42|459.42|3
1605359020000|2020-11-14 13:03:40|461.4|459.4|461.36|459.36|461.4|459.4|461.35|459.35|7
1605359040000|2020-11-14 13:04:00|461.37|459.37|461.37|459.37|461.37|459.37|461.36|459.36|5
1605359050000|2020-11-14 13:04:10|461.36|459.36|461.37|459.37|461.37|459.37|461.36|459.36|8
1605359060000|2020-11-14 13:04:20|461.36|459.36|461.36|459.36|461.36|459.36|461.35|459.35|3
1605359070000|2020-11-14 13:04:30|461.37|459.37|461.36|459.36|461.37|459.37|461.36|459.36|2
1605359080000|2020-11-14 13:04:40|461.35|459.35|461.35|459.35|461.36|459.36|461.35|459.35|3
1605359090000|2020-11-14 13:04:50|461.32|459.32|461.31|459.31|461.32|459.32|461.31|459.31|2
1605359100000|2020-11-14 13:05:00|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|1
1605359110000|2020-11-14 13:05:10|461.36|459.36|461.34|459.34|461.37|459.37|461.32|459.32|15
1605359120000|2020-11-14 13:05:20|461.31|459.31|461.3|459.3|461.31|459.31|461.3|459.3|2
1605359130000|2020-11-14 13:05:30|461.29|459.29|461.09|459.09|461.29|459.29|461.09|459.09|9
1605359140000|2020-11-14 13:05:40|461.1|459.1|460.95|458.95|461.1|459.1|460.94|458.94|19
1605359150000|2020-11-14 13:05:50|460.93|458.93|460.97|458.97|461.03|459.03|460.93|458.93|23
1605359160000|2020-11-14 13:06:00|461|459|460.83|458.83|461.01|459.01|460.83|458.83|13
1605359170000|2020-11-14 13:06:10|460.84|458.84|460.82|458.82|460.84|458.84|460.82|458.82|5
1605359180000|2020-11-14 13:06:20|460.81|458.81|460.79|458.79|460.81|458.81|460.79|458.79|2
1605359190000|2020-11-14 13:06:30|460.8|458.8|460.82|458.82|460.82|458.82|460.8|458.8|3
1605359200000|2020-11-14 13:06:40|460.85|458.85|460.86|458.86|460.86|458.86|460.84|458.84|9
1605359210000|2020-11-14 13:06:50|460.85|458.85|460.78|458.78|460.86|458.86|460.77|458.77|11
1605359220000|2020-11-14 13:07:00|460.77|458.77|460.77|458.77|460.78|458.78|460.77|458.77|3
1605359230000|2020-11-14 13:07:10|460.78|458.78|460.81|458.81|460.81|458.81|460.78|458.78|4
1605359240000|2020-11-14 13:07:20|460.79|458.79|460.76|458.76|460.79|458.79|460.76|458.76|2
1605359250000|2020-11-14 13:07:30|460.78|458.78|460.8|458.8|460.8|458.8|460.78|458.78|2
1605359260000|2020-11-14 13:07:40|460.79|458.79|460.77|458.77|460.79|458.79|460.77|458.77|2
1605359270000|2020-11-14 13:07:50|460.76|458.76|460.67|458.67|460.78|458.78|460.67|458.67|6
1605359280000|2020-11-14 13:08:00|460.59|458.59|460.5|458.5|460.6|458.6|460.5|458.5|18
1605359300000|2020-11-14 13:08:20|460.49|458.49|460.29|458.29|460.49|458.49|460.29|458.29|20
1605359310000|2020-11-14 13:08:30|460.28|458.28|460.26|458.26|460.28|458.28|460.26|458.26|3
1605359320000|2020-11-14 13:08:40|460.22|458.22|460.21|458.21|460.24|458.24|460.21|458.21|8
1605359330000|2020-11-14 13:08:50|460.2|458.2|460.18|458.18|460.2|458.2|460.17|458.17|5
1605359340000|2020-11-14 13:09:00|460.17|458.17|460.19|458.19|460.19|458.19|460.17|458.17|3
1605359350000|2020-11-14 13:09:10|460.18|458.18|460.18|458.18|460.18|458.18|460.18|458.18|1
1605359360000|2020-11-14 13:09:20|460.2|458.2|460.27|458.27|460.29|458.29|460.2|458.2|9
1605359370000|2020-11-14 13:09:30|460.28|458.28|460.52|458.52|460.52|458.52|460.28|458.28|13
1605359380000|2020-11-14 13:09:40|460.53|458.53|460.56|458.56|460.6|458.6|460.53|458.53|12
1605359390000|2020-11-14 13:09:50|460.57|458.57|460.37|458.37|460.58|458.58|460.37|458.37|15
1605359400000|2020-11-14 13:10:00|460.36|458.36|460.46|458.46|460.46|458.46|460.36|458.36|14
1605359410000|2020-11-14 13:10:10|460.45|458.45|460.48|458.48|460.48|458.48|460.43|458.43|13
1605359420000|2020-11-14 13:10:20|460.5|458.5|460.61|458.61|460.61|458.61|460.5|458.5|12
1605359430000|2020-11-14 13:10:30|460.6|458.6|460.49|458.49|460.61|458.61|460.45|458.45|22
1605359440000|2020-11-14 13:10:40|460.51|458.51|460.44|458.44|460.54|458.54|460.44|458.44|13
1605359450000|2020-11-14 13:10:50|460.45|458.45|460.47|458.47|460.47|458.47|460.45|458.45|3
1605359470000|2020-11-14 13:11:10|460.46|458.46|460.33|458.33|460.46|458.46|460.31|458.31|12
1605359480000|2020-11-14 13:11:20|460.25|458.25|460.1|458.1|460.25|458.25|460.1|458.1|19
1605359490000|2020-11-14 13:11:30|460.09|458.09|460.12|458.12|460.13|458.13|460.08|458.08|7
1605359500000|2020-11-14 13:11:40|460.11|458.11|460.1|458.1|460.12|458.12|460.1|458.1|6
1605359510000|2020-11-14 13:11:50|460.11|458.11|460.38|458.38|460.38|458.38|460.11|458.11|18
1605359520000|2020-11-14 13:12:00|460.4|458.4|460.24|458.24|460.45|458.45|460.24|458.24|19
1605359530000|2020-11-14 13:12:10|460.23|458.23|460.1|458.1|460.23|458.23|460.07|458.07|17
1605359540000|2020-11-14 13:12:20|460|458|460|458|460|458|459.97|457.97|8
1605359550000|2020-11-14 13:12:30|460.01|458.01|460.31|458.31|460.31|458.31|460.01|458.01|18
1605359560000|2020-11-14 13:12:40|460.33|458.33|460.31|458.31|460.41|458.41|460.31|458.31|18
1605359570000|2020-11-14 13:12:50|460.32|458.32|460.24|458.24|460.32|458.32|460.24|458.24|19
1605359580000|2020-11-14 13:13:00|460.25|458.25|460.23|458.23|460.26|458.26|460.21|458.21|15
1605359590000|2020-11-14 13:13:10|460.24|458.24|460.36|458.36|460.39|458.39|460.24|458.24|14
1605359600000|2020-11-14 13:13:20|460.37|458.37|460.36|458.36|460.37|458.37|460.35|458.35|7
1605359610000|2020-11-14 13:13:30|460.37|458.37|460.26|458.26|460.37|458.37|460.26|458.26|9
1605359620000|2020-11-14 13:13:40|460.25|458.25|460.14|458.14|460.25|458.25|460.14|458.14|12
1605359630000|2020-11-14 13:13:50|460.15|458.15|460.28|458.28|460.28|458.28|460.15|458.15|17
1605359640000|2020-11-14 13:14:00|460.3|458.3|460.29|458.29|460.32|458.32|460.26|458.26|10
1605359650000|2020-11-14 13:14:10|460.3|458.3|460.2|458.2|460.32|458.32|460.2|458.2|8
1605359660000|2020-11-14 13:14:20|460.19|458.19|460.22|458.22|460.22|458.22|460.17|458.17|13
1605359670000|2020-11-14 13:14:30|460.21|458.21|460.18|458.18|460.21|458.21|460.17|458.17|5
1605359680000|2020-11-14 13:14:40|460.14|458.14|460.24|458.24|460.24|458.24|460.12|458.12|10
1605359690000|2020-11-14 13:14:50|460.23|458.23|460.17|458.17|460.24|458.24|460.17|458.17|10
1605359700000|2020-11-14 13:15:00|460.18|458.18|460.18|458.18|460.18|458.18|460.17|458.17|7
1605359710000|2020-11-14 13:15:10|460.17|458.17|460.22|458.22|460.22|458.22|460.14|458.14|15
1605359720000|2020-11-14 13:15:20|460.23|458.23|460.26|458.26|460.26|458.26|460.23|458.23|12
1605359730000|2020-11-14 13:15:30|460.27|458.27|460.4|458.4|460.4|458.4|460.25|458.25|13
1605359740000|2020-11-14 13:15:40|460.39|458.39|460.31|458.31|460.39|458.39|460.31|458.31|11
1605359750000|2020-11-14 13:15:50|460.32|458.32|460.24|458.24|460.32|458.32|460.24|458.24|11
1605359760000|2020-11-14 13:16:00|460.22|458.22|460.15|458.15|460.22|458.22|460.15|458.15|12
1605359770000|2020-11-14 13:16:10|460.16|458.16|460.3|458.3|460.3|458.3|460.16|458.16|11
1605359780000|2020-11-14 13:16:20|460.29|458.29|460.37|458.37|460.37|458.37|460.29|458.29|10
1605359790000|2020-11-14 13:16:30|460.38|458.38|460.38|458.38|460.38|458.38|460.37|458.37|7
1605359800000|2020-11-14 13:16:40|460.37|458.37|460.39|458.39|460.39|458.39|460.37|458.37|5
1605359810000|2020-11-14 13:16:50|460.4|458.4|460.42|458.42|460.42|458.42|460.39|458.39|4
1605359820000|2020-11-14 13:17:00|460.43|458.43|460.42|458.42|460.43|458.43|460.42|458.42|2
1605359830000|2020-11-14 13:17:10|460.43|458.43|460.45|458.45|460.45|458.45|460.43|458.43|3
1605359840000|2020-11-14 13:17:20|460.46|458.46|460.64|458.64|460.66|458.66|460.46|458.46|21
1605359850000|2020-11-14 13:17:30|460.63|458.63|460.72|458.72|460.75|458.75|460.61|458.61|15
1605359860000|2020-11-14 13:17:40|460.73|458.73|460.61|458.61|460.73|458.73|460.6|458.6|11
1605359870000|2020-11-14 13:17:50|460.6|458.6|460.66|458.66|460.7|458.7|460.6|458.6|20
1605359880000|2020-11-14 13:18:00|460.67|458.67|460.65|458.65|460.73|458.73|460.62|458.62|21
1605359890000|2020-11-14 13:18:10|460.67|458.67|460.66|458.66|460.67|458.67|460.66|458.66|6
1605359900000|2020-11-14 13:18:20|460.65|458.65|460.66|458.66|460.66|458.66|460.64|458.64|5
1605359910000|2020-11-14 13:18:30|460.64|458.64|460.63|458.63|460.64|458.64|460.63|458.63|2
1605359920000|2020-11-14 13:18:40|460.64|458.64|460.68|458.68|460.68|458.68|460.64|458.64|5
1605359930000|2020-11-14 13:18:50|460.67|458.67|460.67|458.67|460.68|458.68|460.67|458.67|3
1605359940000|2020-11-14 13:19:00|460.68|458.68|460.83|458.83|460.86|458.86|460.67|458.67|10
1605359950000|2020-11-14 13:19:10|460.82|458.82|460.79|458.79|460.82|458.82|460.78|458.78|8
1605359960000|2020-11-14 13:19:20|460.81|458.81|460.79|458.79|460.81|458.81|460.77|458.77|10
1605359970000|2020-11-14 13:19:30|460.78|458.78|460.69|458.69|460.8|458.8|460.65|458.65|14
1605359980000|2020-11-14 13:19:40|460.66|458.66|460.71|458.71|460.72|458.72|460.66|458.66|10
1605359990000|2020-11-14 13:19:50|460.7|458.7|460.7|458.7|460.7|458.7|460.7|458.7|1
1605360000000|2020-11-14 13:20:00|460.71|458.71|460.89|458.89|460.89|458.89|460.71|458.71|12
1605360010000|2020-11-14 13:20:10|460.95|458.95|461.02|459.02|461.02|459.02|460.95|458.95|5
1605360020000|2020-11-14 13:20:20|461.03|459.03|461.1|459.1|461.11|459.11|461.03|459.03|14
1605360030000|2020-11-14 13:20:30|461.09|459.09|461.09|459.09|461.12|459.12|461.07|459.07|15
1605360040000|2020-11-14 13:20:40|461.1|459.1|461.16|459.16|461.16|459.16|461.1|459.1|13
1605360050000|2020-11-14 13:20:50|461.2|459.2|461.2|459.2|461.21|459.21|461.19|459.19|9
1605360060000|2020-11-14 13:21:00|461.19|459.19|461.23|459.23|461.23|459.23|461.17|459.17|11
1605360070000|2020-11-14 13:21:10|461.24|459.24|461.3|459.3|461.31|459.31|461.24|459.24|8
1605360080000|2020-11-14 13:21:20|461.28|459.28|461.31|459.31|461.31|459.31|461.27|459.27|12
1605360090000|2020-11-14 13:21:30|461.3|459.3|461.3|459.3|461.31|459.31|461.3|459.3|5
1605360100000|2020-11-14 13:21:40|461.31|459.31|461.26|459.26|461.31|459.31|461.24|459.24|14
1605360110000|2020-11-14 13:21:50|461.25|459.25|461.26|459.26|461.26|459.26|461.25|459.25|2
1605360120000|2020-11-14 13:22:00|461.25|459.25|461.26|459.26|461.26|459.26|461.25|459.25|4
1605360130000|2020-11-14 13:22:10|461.25|459.25|461.28|459.28|461.28|459.28|461.25|459.25|3
1605360140000|2020-11-14 13:22:20|461.29|459.29|461.31|459.31|461.31|459.31|461.29|459.29|3
1605360150000|2020-11-14 13:22:30|461.3|459.3|461.33|459.33|461.33|459.33|461.3|459.3|5
1605360160000|2020-11-14 13:22:40|461.32|459.32|461.3|459.3|461.32|459.32|461.3|459.3|3
1605360170000|2020-11-14 13:22:50|461.29|459.29|461.29|459.29|461.29|459.29|461.28|459.28|3
1605360180000|2020-11-14 13:23:00|461.28|459.28|461.27|459.27|461.28|459.28|461.27|459.27|2
1605360190000|2020-11-14 13:23:10|461.25|459.25|461.26|459.26|461.26|459.26|461.25|459.25|2
1605360200000|2020-11-14 13:23:20|461.29|459.29|461.4|459.4|461.4|459.4|461.29|459.29|4
1605360210000|2020-11-14 13:23:30|461.41|459.41|461.43|459.43|461.43|459.43|461.41|459.41|5
1605360220000|2020-11-14 13:23:40|461.42|459.42|461.44|459.44|461.44|459.44|461.42|459.42|5
1605360230000|2020-11-14 13:23:50|461.45|459.45|461.43|459.43|461.45|459.45|461.42|459.42|3
1605360250000|2020-11-14 13:24:10|461.42|459.42|461.46|459.46|461.47|459.47|461.42|459.42|4
1605360260000|2020-11-14 13:24:20|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|1
1605360270000|2020-11-14 13:24:30|461.46|459.46|461.46|459.46|461.46|459.46|461.43|459.43|11
1605360280000|2020-11-14 13:24:40|461.45|459.45|461.44|459.44|461.45|459.45|461.43|459.43|6
1605360290000|2020-11-14 13:24:50|461.46|459.46|461.43|459.43|461.47|459.47|461.43|459.43|14
1605360300000|2020-11-14 13:25:00|461.42|459.42|461.42|459.42|461.42|459.42|461.42|459.42|1
1605360310000|2020-11-14 13:25:10|461.43|459.43|461.43|459.43|461.43|459.43|461.43|459.43|1
1605360320000|2020-11-14 13:25:20|461.44|459.44|461.79|459.79|461.79|459.79|461.44|459.44|15
1605360330000|2020-11-14 13:25:30|461.78|459.78|461.71|459.71|461.79|459.79|461.68|459.68|23
1605360340000|2020-11-14 13:25:40|461.72|459.72|461.67|459.67|461.72|459.72|461.67|459.67|12
1605360350000|2020-11-14 13:25:50|461.66|459.66|461.66|459.66|461.66|459.66|461.52|459.52|20
1605360360000|2020-11-14 13:26:00|461.68|459.68|461.74|459.74|461.74|459.74|461.67|459.67|17
1605360370000|2020-11-14 13:26:10|461.73|459.73|461.75|459.75|461.75|459.75|461.73|459.73|11
1605360380000|2020-11-14 13:26:20|461.73|459.73|461.75|459.75|461.75|459.75|461.7|459.7|9
1605360390000|2020-11-14 13:26:30|461.76|459.76|461.72|459.72|461.76|459.76|461.72|459.72|9
1605360400000|2020-11-14 13:26:40|461.73|459.73|461.77|459.77|461.77|459.77|461.73|459.73|12
1605360410000|2020-11-14 13:26:50|461.78|459.78|461.75|459.75|461.78|459.78|461.74|459.74|14
1605360420000|2020-11-14 13:27:00|461.74|459.74|461.67|459.67|461.76|459.76|461.67|459.67|14
1605360430000|2020-11-14 13:27:10|461.66|459.66|461.64|459.64|461.66|459.66|461.64|459.64|8
1605360440000|2020-11-14 13:27:20|461.63|459.63|461.59|459.59|461.63|459.63|461.58|459.58|12
1605360450000|2020-11-14 13:27:30|461.6|459.6|461.67|459.67|461.67|459.67|461.6|459.6|5
1605360460000|2020-11-14 13:27:40|461.68|459.68|461.79|459.79|461.79|459.79|461.68|459.68|8
1605360470000|2020-11-14 13:27:50|461.8|459.8|461.88|459.88|461.88|459.88|461.8|459.8|6
1605360480000|2020-11-14 13:28:00|461.86|459.86|461.92|459.92|461.92|459.92|461.85|459.85|13
1605360490000|2020-11-14 13:28:10|461.91|459.91|461.89|459.89|461.91|459.91|461.89|459.89|2
1605360500000|2020-11-14 13:28:20|461.9|459.9|461.89|459.89|461.9|459.9|461.89|459.89|2
1605360510000|2020-11-14 13:28:30|461.97|459.97|461.99|459.99|462|460|461.97|459.97|6
1605360520000|2020-11-14 13:28:40|461.98|459.98|461.99|459.99|461.99|459.99|461.98|459.98|2
1605360530000|2020-11-14 13:28:50|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|1
1605360540000|2020-11-14 13:29:00|462.03|460.03|462.05|460.05|462.05|460.05|462.02|460.02|5
1605360550000|2020-11-14 13:29:10|462.06|460.06|462.25|460.25|462.31|460.31|462.06|460.06|11
1605360560000|2020-11-14 13:29:20|462.24|460.24|462.29|460.29|462.31|460.31|462.24|460.24|9
1605360570000|2020-11-14 13:29:30|462.28|460.28|462.24|460.24|462.29|460.29|462.22|460.22|8
1605360580000|2020-11-14 13:29:40|462.23|460.23|462.33|460.33|462.33|460.33|462.22|460.22|16
1605360590000|2020-11-14 13:29:50|462.34|460.34|462.47|460.47|462.47|460.47|462.32|460.32|10
1605360600000|2020-11-14 13:30:00|462.48|460.48|462.46|460.46|462.48|460.48|462.46|460.46|4
1605360610000|2020-11-14 13:30:10|462.49|460.49|462.5|460.5|462.51|460.51|462.49|460.49|8
1605360620000|2020-11-14 13:30:20|462.52|460.52|462.64|460.64|462.65|460.65|462.52|460.52|7
1605360630000|2020-11-14 13:30:30|462.65|460.65|462.7|460.7|462.7|460.7|462.65|460.65|7
1605360640000|2020-11-14 13:30:40|462.69|460.69|462.68|460.68|462.69|460.69|462.67|460.67|3
1605360650000|2020-11-14 13:30:50|462.69|460.69|462.7|460.7|462.7|460.7|462.67|460.67|9
1605360660000|2020-11-14 13:31:00|462.69|460.69|462.72|460.72|462.74|460.74|462.68|460.68|13
1605360670000|2020-11-14 13:31:10|462.71|460.71|462.72|460.72|462.74|460.74|462.71|460.71|20
1605360680000|2020-11-14 13:31:20|462.73|460.73|462.7|460.7|462.73|460.73|462.68|460.68|15
1605360690000|2020-11-14 13:31:30|462.66|460.66|462.62|460.62|462.69|460.69|462.61|460.61|17
1605360700000|2020-11-14 13:31:40|462.59|460.59|462.42|460.42|462.59|460.59|462.41|460.41|20
1605360710000|2020-11-14 13:31:50|462.41|460.41|462.36|460.36|462.41|460.41|462.36|460.36|10
1605360720000|2020-11-14 13:32:00|462.38|460.38|462.35|460.35|462.38|460.38|462.34|460.34|5
1605360730000|2020-11-14 13:32:10|462.34|460.34|462.33|460.33|462.34|460.34|462.33|460.33|2
1605360740000|2020-11-14 13:32:20|462.32|460.32|462.3|460.3|462.32|460.32|462.29|460.29|4
1605360750000|2020-11-14 13:32:30|462.28|460.28|462.22|460.22|462.28|460.28|462.22|460.22|7
1605360760000|2020-11-14 13:32:40|462.23|460.23|462.23|460.23|462.24|460.24|462.21|460.21|7
1605360770000|2020-11-14 13:32:50|462.25|460.25|462.27|460.27|462.29|460.29|462.25|460.25|16
1605360780000|2020-11-14 13:33:00|462.28|460.28|462.27|460.27|462.29|460.29|462.27|460.27|3
1605360790000|2020-11-14 13:33:10|462.26|460.26|462.16|460.16|462.26|460.26|462.16|460.16|8
1605360800000|2020-11-14 13:33:20|462.15|460.15|462.12|460.12|462.16|460.16|462.12|460.12|10
1605360820000|2020-11-14 13:33:40|462.13|460.13|462.18|460.18|462.19|460.19|462.13|460.13|8
1605360830000|2020-11-14 13:33:50|462.17|460.17|462.14|460.14|462.17|460.17|462.14|460.14|6
1605360840000|2020-11-14 13:34:00|462.15|460.15|462.09|460.09|462.16|460.16|462.08|460.08|9
1605360850000|2020-11-14 13:34:10|462.08|460.08|462.09|460.09|462.09|460.09|462.08|460.08|4
1605360860000|2020-11-14 13:34:20|462.1|460.1|462.1|460.1|462.1|460.1|462.09|460.09|3
1605360870000|2020-11-14 13:34:30|462.09|460.09|462.1|460.1|462.1|460.1|462.09|460.09|14
1605360880000|2020-11-14 13:34:40|462.11|460.11|462.1|460.1|462.11|460.11|462.1|460.1|2
1605360890000|2020-11-14 13:34:50|462.09|460.09|462.18|460.18|462.18|460.18|462.08|460.08|13
1605360900000|2020-11-14 13:35:00|462.17|460.17|462.2|460.2|462.21|460.21|462.17|460.17|5
1605360920000|2020-11-14 13:35:20|462.19|460.19|462.19|460.19|462.2|460.2|462.18|460.18|5
1605360930000|2020-11-14 13:35:30|462.18|460.18|462.18|460.18|462.18|460.18|462.17|460.17|3
1605360940000|2020-11-14 13:35:40|462.17|460.17|462.17|460.17|462.18|460.18|462.16|460.16|5
1605360950000|2020-11-14 13:35:50|462.16|460.16|462.11|460.11|462.16|460.16|462.1|460.1|9
1605360960000|2020-11-14 13:36:00|462.1|460.1|462.1|460.1|462.11|460.11|462.1|460.1|3
1605360970000|2020-11-14 13:36:10|462.09|460.09|462.04|460.04|462.09|460.09|462.02|460.02|15
1605360980000|2020-11-14 13:36:20|462.05|460.05|462.04|460.04|462.06|460.06|462.04|460.04|10
1605360990000|2020-11-14 13:36:30|462.05|460.05|462.12|460.12|462.12|460.12|462.04|460.04|10
1605361000000|2020-11-14 13:36:40|462.16|460.16|462.17|460.17|462.22|460.22|462.16|460.16|14
1605361010000|2020-11-14 13:36:50|462.18|460.18|462.1|460.1|462.18|460.18|462.1|460.1|16
1605361020000|2020-11-14 13:37:00|462.09|460.09|462.08|460.08|462.09|460.09|462.07|460.07|4
1605361040000|2020-11-14 13:37:20|462.06|460.06|462.04|460.04|462.06|460.06|462.04|460.04|3
1605361050000|2020-11-14 13:37:30|462.03|460.03|461.99|459.99|462.03|460.03|461.98|459.98|7
1605361060000|2020-11-14 13:37:40|461.98|459.98|461.96|459.96|462|460|461.96|459.96|9
1605361080000|2020-11-14 13:38:00|461.98|459.98|462|460|462|460|461.98|459.98|3
1605361110000|2020-11-14 13:38:30|461.99|459.99|462|460|462|460|461.99|459.99|2
1605361150000|2020-11-14 13:39:10|462.01|460.01|462.03|460.03|462.03|460.03|462.01|460.01|3
1605361160000|2020-11-14 13:39:20|462.07|460.07|462.15|460.15|462.15|460.15|462.06|460.06|11
1605361170000|2020-11-14 13:39:30|462.16|460.16|462.22|460.22|462.23|460.23|462.16|460.16|5
1605361180000|2020-11-14 13:39:40|462.2|460.2|462.18|460.18|462.2|460.2|462.15|460.15|10
1605361190000|2020-11-14 13:39:50|462.16|460.16|462.17|460.17|462.18|460.18|462.16|460.16|4
1605361200000|2020-11-14 13:40:00|462.18|460.18|462|460|462.18|460.18|461.99|459.99|9
1605361210000|2020-11-14 13:40:10|461.99|459.99|461.93|459.93|461.99|459.99|461.93|459.93|8
1605361220000|2020-11-14 13:40:20|461.94|459.94|461.95|459.95|461.97|459.97|461.93|459.93|7
1605361240000|2020-11-14 13:40:40|461.94|459.94|461.95|459.95|461.95|459.95|461.94|459.94|4
1605361250000|2020-11-14 13:40:50|461.94|459.94|461.95|459.95|461.96|459.96|461.94|459.94|4
1605361260000|2020-11-14 13:41:00|461.94|459.94|461.92|459.92|461.94|459.94|461.92|459.92|2
1605361270000|2020-11-14 13:41:10|461.91|459.91|461.84|459.84|461.91|459.91|461.84|459.84|5
1605361280000|2020-11-14 13:41:20|461.85|459.85|461.63|459.63|461.85|459.85|461.59|459.59|24
1605361290000|2020-11-14 13:41:30|461.61|459.61|461.4|459.4|461.61|459.61|461.4|459.4|17
1605361310000|2020-11-14 13:41:50|461.43|459.43|461.51|459.51|461.51|459.51|461.43|459.43|7
1605361320000|2020-11-14 13:42:00|461.5|459.5|461.5|459.5|461.51|459.51|461.5|459.5|3
1605361330000|2020-11-14 13:42:10|461.48|459.48|461.39|459.39|461.48|459.48|461.39|459.39|5
1605361340000|2020-11-14 13:42:20|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|1
1605361350000|2020-11-14 13:42:30|461.37|459.37|461.37|459.37|461.38|459.38|461.37|459.37|3
1605361360000|2020-11-14 13:42:40|461.38|459.38|461.4|459.4|461.42|459.42|461.38|459.38|11
1605361370000|2020-11-14 13:42:50|461.41|459.41|461.38|459.38|461.41|459.41|461.38|459.38|12
1605361380000|2020-11-14 13:43:00|461.39|459.39|461.34|459.34|461.4|459.4|461.34|459.34|8
1605361390000|2020-11-14 13:43:10|461.33|459.33|461.27|459.27|461.34|459.34|461.27|459.27|3
1605361400000|2020-11-14 13:43:20|461.28|459.28|461.45|459.45|461.45|459.45|461.28|459.28|12
1605361430000|2020-11-14 13:43:50|461.47|459.47|461.46|459.46|461.47|459.47|461.45|459.45|4
1605361440000|2020-11-14 13:44:00|461.47|459.47|461.38|459.38|461.47|459.47|461.37|459.37|16
1605361450000|2020-11-14 13:44:10|461.4|459.4|461.39|459.39|461.43|459.43|461.38|459.38|15
1605361460000|2020-11-14 13:44:20|461.38|459.38|461.54|459.54|461.54|459.54|461.38|459.38|11
1605361470000|2020-11-14 13:44:30|461.57|459.57|461.59|459.59|461.59|459.59|461.57|459.57|3
1605361480000|2020-11-14 13:44:40|461.58|459.58|461.85|459.85|461.85|459.85|461.56|459.56|11
1605361490000|2020-11-14 13:44:50|461.89|459.89|461.75|459.75|461.89|459.89|461.74|459.74|18
1605361500000|2020-11-14 13:45:00|461.76|459.76|461.62|459.62|461.77|459.77|461.61|459.61|15
1605361510000|2020-11-14 13:45:10|461.61|459.61|461.6|459.6|461.62|459.62|461.6|459.6|6
1605361520000|2020-11-14 13:45:20|461.59|459.59|461.56|459.56|461.6|459.6|461.56|459.56|9
1605361530000|2020-11-14 13:45:30|461.58|459.58|461.48|459.48|461.58|459.58|461.48|459.48|4
1605361540000|2020-11-14 13:45:40|461.46|459.46|461.41|459.41|461.46|459.46|461.4|459.4|8
1605361550000|2020-11-14 13:45:50|461.42|459.42|461.38|459.38|461.42|459.42|461.38|459.38|8
1605361560000|2020-11-14 13:46:00|461.39|459.39|461.41|459.41|461.41|459.41|461.39|459.39|5
1605361570000|2020-11-14 13:46:10|461.4|459.4|461.4|459.4|461.4|459.4|461.39|459.39|5
1605361580000|2020-11-14 13:46:20|461.41|459.41|461.41|459.41|461.41|459.41|461.41|459.41|1
1605361590000|2020-11-14 13:46:30|461.43|459.43|461.41|459.41|461.43|459.43|461.41|459.41|5
1605361600000|2020-11-14 13:46:40|461.4|459.4|461.38|459.38|461.4|459.4|461.37|459.37|6
1605361610000|2020-11-14 13:46:50|461.39|459.39|461.39|459.39|461.39|459.39|461.39|459.39|1
1605361620000|2020-11-14 13:47:00|461.38|459.38|461.4|459.4|461.4|459.4|461.38|459.38|7
1605361630000|2020-11-14 13:47:10|461.39|459.39|461.39|459.39|461.4|459.4|461.38|459.38|7
1605361640000|2020-11-14 13:47:20|461.38|459.38|461.39|459.39|461.39|459.39|461.38|459.38|4
1605361650000|2020-11-14 13:47:30|461.4|459.4|461.37|459.37|461.4|459.4|461.37|459.37|6
1605361660000|2020-11-14 13:47:40|461.35|459.35|461.46|459.46|461.49|459.49|461.35|459.35|10
1605361670000|2020-11-14 13:47:50|461.47|459.47|461.59|459.59|461.6|459.6|461.45|459.45|13
1605361680000|2020-11-14 13:48:00|461.6|459.6|461.55|459.55|461.6|459.6|461.55|459.55|4
1605361690000|2020-11-14 13:48:10|461.54|459.54|461.55|459.55|461.55|459.55|461.52|459.52|4
1605361700000|2020-11-14 13:48:20|461.56|459.56|461.57|459.57|461.57|459.57|461.56|459.56|2
1605361710000|2020-11-14 13:48:30|461.56|459.56|461.56|459.56|461.56|459.56|461.56|459.56|1
1605361720000|2020-11-14 13:48:40|461.58|459.58|461.52|459.52|461.58|459.58|461.52|459.52|8
1605361730000|2020-11-14 13:48:50|461.51|459.51|461.46|459.46|461.51|459.51|461.42|459.42|13
1605361740000|2020-11-14 13:49:00|461.45|459.45|461.56|459.56|461.6|459.6|461.45|459.45|19
1605361750000|2020-11-14 13:49:10|461.57|459.57|461.69|459.69|461.7|459.7|461.57|459.57|13
1605361760000|2020-11-14 13:49:20|461.7|459.7|461.81|459.81|461.81|459.81|461.69|459.69|21
1605361770000|2020-11-14 13:49:30|461.84|459.84|461.94|459.94|461.94|459.94|461.84|459.84|6
1605361780000|2020-11-14 13:49:40|461.95|459.95|461.86|459.86|461.95|459.95|461.84|459.84|12
1605361790000|2020-11-14 13:49:50|461.88|459.88|461.88|459.88|461.92|459.92|461.88|459.88|13
1605361800000|2020-11-14 13:50:00|461.86|459.86|461.87|459.87|461.88|459.88|461.83|459.83|11
1605361820000|2020-11-14 13:50:20|461.85|459.85|461.76|459.76|461.85|459.85|461.7|459.7|17
1605361830000|2020-11-14 13:50:30|461.78|459.78|461.85|459.85|461.86|459.86|461.78|459.78|10
1605361840000|2020-11-14 13:50:40|461.84|459.84|461.84|459.84|461.84|459.84|461.83|459.83|3
1605361850000|2020-11-14 13:50:50|461.8|459.8|461.64|459.64|461.8|459.8|461.64|459.64|11
1605361860000|2020-11-14 13:51:00|461.63|459.63|461.61|459.61|461.64|459.64|461.6|459.6|11
1605361870000|2020-11-14 13:51:10|461.6|459.6|461.59|459.59|461.6|459.6|461.59|459.59|2
1605361880000|2020-11-14 13:51:20|461.6|459.6|461.59|459.59|461.6|459.6|461.59|459.59|2
1605361890000|2020-11-14 13:51:30|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|1
1605361900000|2020-11-14 13:51:40|461.61|459.61|461.7|459.7|461.7|459.7|461.61|459.61|10
1605361910000|2020-11-14 13:51:50|461.69|459.69|461.69|459.69|461.7|459.7|461.69|459.69|3
1605361920000|2020-11-14 13:52:00|461.68|459.68|461.62|459.62|461.68|459.68|461.61|459.61|10
1605361930000|2020-11-14 13:52:10|461.61|459.61|461.6|459.6|461.62|459.62|461.6|459.6|9
1605361940000|2020-11-14 13:52:20|461.62|459.62|461.66|459.66|461.66|459.66|461.6|459.6|8
1605361950000|2020-11-14 13:52:30|461.67|459.67|461.66|459.66|461.67|459.67|461.66|459.66|2
1605361960000|2020-11-14 13:52:40|461.65|459.65|461.62|459.62|461.65|459.65|461.62|459.62|3
1605361970000|2020-11-14 13:52:50|461.58|459.58|461.57|459.57|461.58|459.58|461.57|459.57|4
1605361980000|2020-11-14 13:53:00|461.58|459.58|461.58|459.58|461.58|459.58|461.57|459.57|5
1605362000000|2020-11-14 13:53:20|461.57|459.57|461.58|459.58|461.58|459.58|461.57|459.57|4
1605362010000|2020-11-14 13:53:30|461.57|459.57|461.58|459.58|461.58|459.58|461.57|459.57|2
1605362030000|2020-11-14 13:53:50|461.57|459.57|461.47|459.47|461.58|459.58|461.45|459.45|11
1605362040000|2020-11-14 13:54:00|461.46|459.46|461.43|459.43|461.47|459.47|461.42|459.42|13
1605362050000|2020-11-14 13:54:10|461.42|459.42|461.42|459.42|461.42|459.42|461.39|459.39|9
1605362060000|2020-11-14 13:54:20|461.41|459.41|461.3|459.3|461.41|459.41|461.3|459.3|9
1605362070000|2020-11-14 13:54:30|461.29|459.29|461.16|459.16|461.31|459.31|461.16|459.16|22
1605362080000|2020-11-14 13:54:40|461.15|459.15|461.16|459.16|461.17|459.17|461.15|459.15|15
1605362090000|2020-11-14 13:54:50|461.17|459.17|461.15|459.15|461.17|459.17|461.14|459.14|5
1605362100000|2020-11-14 13:55:00|461.14|459.14|461.09|459.09|461.16|459.16|461.08|459.08|16
1605362110000|2020-11-14 13:55:10|461.1|459.1|460.99|458.99|461.1|459.1|460.99|458.99|7
1605362130000|2020-11-14 13:55:30|461|459|461|459|461|459|460.97|458.97|3
1605362140000|2020-11-14 13:55:40|460.99|458.99|460.93|458.93|460.99|458.99|460.93|458.93|3
1605362150000|2020-11-14 13:55:50|460.94|458.94|460.94|458.94|460.94|458.94|460.93|458.93|5
1605362160000|2020-11-14 13:56:00|460.93|458.93|460.93|458.93|460.93|458.93|460.93|458.93|1
1605362170000|2020-11-14 13:56:10|460.94|458.94|461.24|459.24|461.24|459.24|460.94|458.94|14
1605362180000|2020-11-14 13:56:20|461.21|459.21|461.29|459.29|461.29|459.29|461.21|459.21|14
1605362190000|2020-11-14 13:56:30|461.28|459.28|461.22|459.22|461.28|459.28|461.22|459.22|2
1605362200000|2020-11-14 13:56:40|461.2|459.2|461.17|459.17|461.24|459.24|461.17|459.17|18
1605362210000|2020-11-14 13:56:50|461.16|459.16|461.25|459.25|461.25|459.25|461.16|459.16|10
1605362220000|2020-11-14 13:57:00|461.27|459.27|461.24|459.24|461.27|459.27|461.24|459.24|3
1605362230000|2020-11-14 13:57:10|461.25|459.25|461.24|459.24|461.26|459.26|461.23|459.23|8
1605362240000|2020-11-14 13:57:20|461.25|459.25|461.27|459.27|461.27|459.27|461.24|459.24|8
1605362250000|2020-11-14 13:57:30|461.28|459.28|461.36|459.36|461.37|459.37|461.28|459.28|5
1605362260000|2020-11-14 13:57:40|461.38|459.38|461.49|459.49|461.5|459.5|461.37|459.37|8
1605362270000|2020-11-14 13:57:50|461.51|459.51|461.54|459.54|461.56|459.56|461.51|459.51|8
1605362280000|2020-11-14 13:58:00|461.53|459.53|461.45|459.45|461.54|459.54|461.45|459.45|12
1605362290000|2020-11-14 13:58:10|461.54|459.54|461.54|459.54|461.57|459.57|461.52|459.52|9
1605362300000|2020-11-14 13:58:20|461.52|459.52|461.48|459.48|461.52|459.52|461.46|459.46|13
1605362310000|2020-11-14 13:58:30|461.5|459.5|461.54|459.54|461.56|459.56|461.49|459.49|10
1605362320000|2020-11-14 13:58:40|461.55|459.55|461.63|459.63|461.64|459.64|461.55|459.55|7
1605362330000|2020-11-14 13:58:50|461.66|459.66|461.67|459.67|461.71|459.71|461.65|459.65|8
1605362340000|2020-11-14 13:59:00|461.66|459.66|461.66|459.66|461.7|459.7|461.65|459.65|5
1605362350000|2020-11-14 13:59:10|461.65|459.65|461.58|459.58|461.65|459.65|461.58|459.58|12
1605362360000|2020-11-14 13:59:20|461.59|459.59|461.64|459.64|461.65|459.65|461.58|459.58|11
1605362370000|2020-11-14 13:59:30|461.65|459.65|461.76|459.76|461.78|459.78|461.62|459.62|12
1605362380000|2020-11-14 13:59:40|461.77|459.77|461.78|459.78|461.78|459.78|461.77|459.77|2
1605362390000|2020-11-14 13:59:50|461.77|459.77|461.78|459.78|461.78|459.78|461.76|459.76|3
1605362400000|2020-11-14 14:00:00|461.79|459.79|461.94|459.94|461.98|459.98|461.78|459.78|17
1605362410000|2020-11-14 14:00:10|461.93|459.93|461.83|459.83|461.93|459.93|461.82|459.82|21
1605362420000|2020-11-14 14:00:20|461.84|459.84|461.84|459.84|461.86|459.86|461.79|459.79|21
1605362430000|2020-11-14 14:00:30|461.86|459.86|461.97|459.97|461.99|459.99|461.86|459.86|11
1605362440000|2020-11-14 14:00:40|461.99|459.99|462.1|460.1|462.11|460.11|461.96|459.96|19
1605362450000|2020-11-14 14:00:50|462.11|460.11|462.07|460.07|462.11|460.11|462.05|460.05|7
1605362460000|2020-11-14 14:01:00|462.05|460.05|462.05|460.05|462.06|460.06|461.95|459.95|22
1605362470000|2020-11-14 14:01:10|462.06|460.06|462.18|460.18|462.18|460.18|462.05|460.05|8
1605362480000|2020-11-14 14:01:20|462.2|460.2|462.24|460.24|462.24|460.24|462.17|460.17|15
1605362490000|2020-11-14 14:01:30|462.25|460.25|462.23|460.23|462.29|460.29|462.18|460.18|27
1605362500000|2020-11-14 14:01:40|462.26|460.26|462.35|460.35|462.37|460.37|462.24|460.24|17
1605362510000|2020-11-14 14:01:50|462.37|460.37|462.4|460.4|462.4|460.4|462.31|460.31|11
1605362520000|2020-11-14 14:02:00|462.39|460.39|462.4|460.4|462.4|460.4|462.35|460.35|10
1605362530000|2020-11-14 14:02:10|462.43|460.43|462.42|460.42|462.45|460.45|462.41|460.41|5
1605362540000|2020-11-14 14:02:20|462.43|460.43|462.46|460.46|462.48|460.48|462.43|460.43|9
1605362550000|2020-11-14 14:02:30|462.45|460.45|462.54|460.54|462.54|460.54|462.45|460.45|5
1605362560000|2020-11-14 14:02:40|462.55|460.55|462.68|460.68|462.68|460.68|462.53|460.53|13
1605362570000|2020-11-14 14:02:50|462.64|460.64|462.8|460.8|462.92|460.92|462.64|460.64|23
1605362580000|2020-11-14 14:03:00|462.83|460.83|462.91|460.91|462.95|460.95|462.82|460.82|24
1605362590000|2020-11-14 14:03:10|462.89|460.89|462.86|460.86|462.9|460.9|462.77|460.77|18
1605362600000|2020-11-14 14:03:20|462.85|460.85|462.76|460.76|462.85|460.85|462.73|460.73|15
1605362610000|2020-11-14 14:03:30|462.77|460.77|462.87|460.87|462.87|460.87|462.75|460.75|14
1605362620000|2020-11-14 14:03:40|462.88|460.88|463.04|461.04|463.04|461.04|462.88|460.88|11
1605362630000|2020-11-14 14:03:50|463.05|461.05|463.03|461.03|463.14|461.14|463.03|461.03|16
1605362640000|2020-11-14 14:04:00|463.04|461.04|463.01|461.01|463.04|461.04|462.95|460.95|21
1605362650000|2020-11-14 14:04:10|463.04|461.04|463.13|461.13|463.13|461.13|463.04|461.04|7
1605362660000|2020-11-14 14:04:20|463.14|461.14|463.18|461.18|463.18|461.18|463.12|461.12|6
1605362670000|2020-11-14 14:04:30|463.2|461.2|463.23|461.23|463.24|461.24|463.14|461.14|11
1605362680000|2020-11-14 14:04:40|463.24|461.24|463.16|461.16|463.26|461.26|463.16|461.16|11
1605362690000|2020-11-14 14:04:50|463.14|461.14|462.79|460.79|463.15|461.15|462.78|460.78|24
1605362700000|2020-11-14 14:05:00|462.78|460.78|462.86|460.86|462.91|460.91|462.67|460.67|24
1605362710000|2020-11-14 14:05:10|462.85|460.85|462.65|460.65|462.9|460.9|462.65|460.65|23
1605362720000|2020-11-14 14:05:20|462.66|460.66|462.55|460.55|462.8|460.8|462.54|460.54|31
1605362730000|2020-11-14 14:05:30|462.58|460.58|462.63|460.63|462.63|460.63|462.5|460.5|26
1605362740000|2020-11-14 14:05:40|462.66|460.66|462.5|460.5|462.7|460.7|462.49|460.49|28
1605362750000|2020-11-14 14:05:50|462.49|460.49|462.33|460.33|462.51|460.51|462.32|460.32|19
1605362760000|2020-11-14 14:06:00|462.35|460.35|462.32|460.32|462.35|460.35|462.29|460.29|21
1605362770000|2020-11-14 14:06:10|462.31|460.31|462.33|460.33|462.33|460.33|462.24|460.24|13
1605362780000|2020-11-14 14:06:20|462.38|460.38|462.43|460.43|462.45|460.45|462.38|460.38|17
1605362790000|2020-11-14 14:06:30|462.44|460.44|462.55|460.55|462.62|460.62|462.43|460.43|19
1605362800000|2020-11-14 14:06:40|462.53|460.53|462.54|460.54|462.55|460.55|462.45|460.45|16
1605362810000|2020-11-14 14:06:50|462.51|460.51|462.51|460.51|462.54|460.54|462.5|460.5|12
1605362820000|2020-11-14 14:07:00|462.53|460.53|462.6|460.6|462.63|460.63|462.52|460.52|13
1605362830000|2020-11-14 14:07:10|462.58|460.58|462.76|460.76|462.77|460.77|462.57|460.57|16
1605362840000|2020-11-14 14:07:20|462.77|460.77|462.58|460.58|462.77|460.77|462.57|460.57|20
1605362850000|2020-11-14 14:07:30|462.57|460.57|462.61|460.61|462.62|460.62|462.57|460.57|11
1605362860000|2020-11-14 14:07:40|462.6|460.6|462.75|460.75|462.78|460.78|462.6|460.6|15
1605362870000|2020-11-14 14:07:50|462.73|460.73|462.71|460.71|462.75|460.75|462.71|460.71|9
1605362880000|2020-11-14 14:08:00|462.7|460.7|462.72|460.72|462.72|460.72|462.7|460.7|15
1605362890000|2020-11-14 14:08:10|462.71|460.71|462.66|460.66|462.76|460.76|462.66|460.66|19
1605362900000|2020-11-14 14:08:20|462.65|460.65|462.69|460.69|462.69|460.69|462.65|460.65|5
1605362910000|2020-11-14 14:08:30|462.68|460.68|462.68|460.68|462.68|460.68|462.67|460.67|5
1605362920000|2020-11-14 14:08:40|462.69|460.69|462.73|460.73|462.73|460.73|462.69|460.69|5
1605362930000|2020-11-14 14:08:50|462.74|460.74|462.76|460.76|462.78|460.78|462.74|460.74|7
1605362940000|2020-11-14 14:09:00|462.77|460.77|462.82|460.82|462.82|460.82|462.77|460.77|3
1605362950000|2020-11-14 14:09:10|462.83|460.83|462.84|460.84|462.85|460.85|462.83|460.83|8
1605362960000|2020-11-14 14:09:20|462.85|460.85|462.97|460.97|462.97|460.97|462.85|460.85|16
1605362970000|2020-11-14 14:09:30|462.96|460.96|463.06|461.06|463.06|461.06|462.96|460.96|21
1605362980000|2020-11-14 14:09:40|463.05|461.05|463.07|461.07|463.1|461.1|463|461|20
1605362990000|2020-11-14 14:09:50|463.09|461.09|463.02|461.02|463.09|461.09|462.98|460.98|16
1605363000000|2020-11-14 14:10:00|463.03|461.03|463|461|463.09|461.09|462.99|460.99|17
1605363010000|2020-11-14 14:10:10|462.99|460.99|463.01|461.01|463.04|461.04|462.98|460.98|16
1605363020000|2020-11-14 14:10:20|463|461|463.08|461.08|463.08|461.08|462.98|460.98|22
1605363030000|2020-11-14 14:10:30|463.07|461.07|463.07|461.07|463.09|461.09|463.04|461.04|20
1605363040000|2020-11-14 14:10:40|463.09|461.09|463.17|461.17|463.23|461.23|463.09|461.09|16
1605363050000|2020-11-14 14:10:50|463.18|461.18|463.17|461.17|463.2|461.2|463.17|461.17|12
1605363060000|2020-11-14 14:11:00|463.18|461.18|463.31|461.31|463.34|461.34|463.14|461.14|14
1605363070000|2020-11-14 14:11:10|463.3|461.3|463.18|461.18|463.3|461.3|463.18|461.18|15
1605363080000|2020-11-14 14:11:20|463.19|461.19|462.99|460.99|463.19|461.19|462.99|460.99|17
1605363090000|2020-11-14 14:11:30|462.98|460.98|462.77|460.77|462.98|460.98|462.75|460.75|14
1605363100000|2020-11-14 14:11:40|462.76|460.76|462.81|460.81|462.82|460.82|462.76|460.76|14
1605363110000|2020-11-14 14:11:50|462.82|460.82|462.62|460.62|462.82|460.82|462.61|460.61|16
1605363120000|2020-11-14 14:12:00|462.6|460.6|462.52|460.52|462.6|460.6|462.52|460.52|12
1605363130000|2020-11-14 14:12:10|462.53|460.53|462.52|460.52|462.58|460.58|462.52|460.52|8
1605363140000|2020-11-14 14:12:20|462.51|460.51|462.46|460.46|462.51|460.51|462.46|460.46|12
1605363160000|2020-11-14 14:12:40|462.36|460.36|462.35|460.35|462.36|460.36|462.32|460.32|12
1605363170000|2020-11-14 14:12:50|462.34|460.34|462.36|460.36|462.37|460.37|462.34|460.34|11
1605363180000|2020-11-14 14:13:00|462.35|460.35|462.28|460.28|462.36|460.36|462.25|460.25|24
1605363190000|2020-11-14 14:13:10|462.26|460.26|462.27|460.27|462.29|460.29|462.24|460.24|19
1605363200000|2020-11-14 14:13:20|462.31|460.31|462.55|460.55|462.56|460.56|462.31|460.31|16
1605363210000|2020-11-14 14:13:30|462.56|460.56|462.58|460.58|462.62|460.62|462.56|460.56|12
1605363220000|2020-11-14 14:13:40|462.59|460.59|462.56|460.56|462.59|460.59|462.54|460.54|19
1605363230000|2020-11-14 14:13:50|462.53|460.53|462.56|460.56|462.56|460.56|462.44|460.44|26
1605363240000|2020-11-14 14:14:00|462.57|460.57|462.59|460.59|462.6|460.6|462.57|460.57|8
1605363250000|2020-11-14 14:14:10|462.6|460.6|462.65|460.65|462.65|460.65|462.59|460.59|16
1605363260000|2020-11-14 14:14:20|462.64|460.64|462.72|460.72|462.88|460.88|462.64|460.64|27
1605363270000|2020-11-14 14:14:30|462.69|460.69|462.58|460.58|462.69|460.69|462.52|460.52|19
1605363280000|2020-11-14 14:14:40|462.59|460.59|462.72|460.72|462.72|460.72|462.59|460.59|9
1605363290000|2020-11-14 14:14:50|462.71|460.71|462.56|460.56|462.71|460.71|462.56|460.56|8
1605363300000|2020-11-14 14:15:00|462.57|460.57|462.79|460.79|462.79|460.79|462.56|460.56|15
1605363310000|2020-11-14 14:15:10|462.81|460.81|462.82|460.82|462.93|460.93|462.78|460.78|29
1605363320000|2020-11-14 14:15:20|462.78|460.78|462.87|460.87|462.89|460.89|462.78|460.78|24
1605363330000|2020-11-14 14:15:30|462.88|460.88|462.92|460.92|462.93|460.93|462.83|460.83|24
1605363340000|2020-11-14 14:15:40|462.93|460.93|463.03|461.03|463.03|461.03|462.89|460.89|21
1605363350000|2020-11-14 14:15:50|463.04|461.04|463.03|461.03|463.13|461.13|463.02|461.02|15
1605363360000|2020-11-14 14:16:00|463.06|461.06|463.06|461.06|463.09|461.09|463.03|461.03|21
1605363370000|2020-11-14 14:16:10|463.05|461.05|463.17|461.17|463.17|461.17|462.96|460.96|22
1605363380000|2020-11-14 14:16:20|463.16|461.16|463.19|461.19|463.21|461.21|463.14|461.14|16
1605363390000|2020-11-14 14:16:30|463.2|461.2|463.2|461.2|463.2|461.2|463.19|461.19|5
1605363400000|2020-11-14 14:16:40|463.19|461.19|463.01|461.01|463.19|461.19|463.01|461.01|17
1605363410000|2020-11-14 14:16:50|463.03|461.03|463.02|461.02|463.07|461.07|463|461|28
1605363420000|2020-11-14 14:17:00|463.03|461.03|462.97|460.97|463.07|461.07|462.96|460.96|16
1605363430000|2020-11-14 14:17:10|462.98|460.98|463.01|461.01|463.12|461.12|462.98|460.98|17
1605363440000|2020-11-14 14:17:20|463.02|461.02|463.05|461.05|463.05|461.05|463.02|461.02|7
1605363450000|2020-11-14 14:17:30|463.04|461.04|463.04|461.04|463.04|461.04|463.01|461.01|11
1605363460000|2020-11-14 14:17:40|463.07|461.07|463.04|461.04|463.07|461.07|463.04|461.04|6
1605363470000|2020-11-14 14:17:50|463.03|461.03|463.04|461.04|463.04|461.04|462.98|460.98|14
1605363480000|2020-11-14 14:18:00|463.03|461.03|463.02|461.02|463.03|461.03|463.01|461.01|10
1605363490000|2020-11-14 14:18:10|463.01|461.01|463|461|463.02|461.02|462.99|460.99|10
1605363500000|2020-11-14 14:18:20|463.01|461.01|463.02|461.02|463.02|461.02|463|461|8
1605363510000|2020-11-14 14:18:30|463.03|461.03|463.02|461.02|463.03|461.03|462.98|460.98|9
1605363520000|2020-11-14 14:18:40|463.03|461.03|463.03|461.03|463.03|461.03|463.03|461.03|1
1605363530000|2020-11-14 14:18:50|463.02|461.02|463.03|461.03|463.03|461.03|462.99|460.99|11
1605363540000|2020-11-14 14:19:00|463.02|461.02|463.03|461.03|463.04|461.04|463|461|10
1605363550000|2020-11-14 14:19:10|463.04|461.04|462.96|460.96|463.04|461.04|462.95|460.95|8
1605363560000|2020-11-14 14:19:20|462.97|460.97|462.81|460.81|462.97|460.97|462.78|460.78|13
1605363570000|2020-11-14 14:19:30|462.8|460.8|462.76|460.76|462.81|460.81|462.74|460.74|25
1605363580000|2020-11-14 14:19:40|462.75|460.75|462.77|460.77|462.81|460.81|462.75|460.75|12
1605363590000|2020-11-14 14:19:50|462.78|460.78|462.79|460.79|462.79|460.79|462.77|460.77|6
1605363600000|2020-11-14 14:20:00|462.81|460.81|462.84|460.84|462.84|460.84|462.79|460.79|8
1605363610000|2020-11-14 14:20:10|462.89|460.89|462.87|460.87|462.93|460.93|462.85|460.85|13
1605363620000|2020-11-14 14:20:20|462.85|460.85|462.83|460.83|462.85|460.85|462.8|460.8|8
1605363630000|2020-11-14 14:20:30|462.82|460.82|462.81|460.81|462.82|460.82|462.81|460.81|4
1605363640000|2020-11-14 14:20:40|462.82|460.82|462.79|460.79|462.84|460.84|462.79|460.79|9
1605363650000|2020-11-14 14:20:50|462.8|460.8|462.8|460.8|462.86|460.86|462.77|460.77|17
1605363660000|2020-11-14 14:21:00|462.79|460.79|462.63|460.63|462.79|460.79|462.62|460.62|22
1605363670000|2020-11-14 14:21:10|462.62|460.62|462.61|460.61|462.63|460.63|462.59|460.59|15
1605363680000|2020-11-14 14:21:20|462.6|460.6|462.56|460.56|462.6|460.6|462.55|460.55|17
1605363690000|2020-11-14 14:21:30|462.55|460.55|462.43|460.43|462.56|460.56|462.41|460.41|15
1605363700000|2020-11-14 14:21:40|462.44|460.44|462.46|460.46|462.46|460.46|462.42|460.42|8
1605363710000|2020-11-14 14:21:50|462.48|460.48|462.46|460.46|462.63|460.63|462.46|460.46|18
1605363720000|2020-11-14 14:22:00|462.45|460.45|462.4|460.4|462.46|460.46|462.4|460.4|12
1605363730000|2020-11-14 14:22:10|462.41|460.41|462.36|460.36|462.46|460.46|462.35|460.35|22
1605363740000|2020-11-14 14:22:20|462.35|460.35|462.35|460.35|462.36|460.36|462.33|460.33|14
1605363750000|2020-11-14 14:22:30|462.36|460.36|462.41|460.41|462.41|460.41|462.35|460.35|10
1605363760000|2020-11-14 14:22:40|462.39|460.39|462.4|460.4|462.41|460.41|462.39|460.39|4
1605363770000|2020-11-14 14:22:50|462.41|460.41|462.37|460.37|462.41|460.41|462.35|460.35|17
1605363780000|2020-11-14 14:23:00|462.38|460.38|462.39|460.39|462.39|460.39|462.37|460.37|11
1605363790000|2020-11-14 14:23:10|462.38|460.38|462.39|460.39|462.39|460.39|462.37|460.37|12
1605363800000|2020-11-14 14:23:20|462.4|460.4|462.27|460.27|462.4|460.4|462.27|460.27|14
1605363810000|2020-11-14 14:23:30|462.24|460.24|462.26|460.26|462.26|460.26|462.24|460.24|13
1605363820000|2020-11-14 14:23:40|462.24|460.24|462.18|460.18|462.26|460.26|462.17|460.17|21
1605363830000|2020-11-14 14:23:50|462.19|460.19|462.22|460.22|462.24|460.24|462.18|460.18|8
1605363840000|2020-11-14 14:24:00|462.21|460.21|462.19|460.19|462.22|460.22|462.18|460.18|10
1605363850000|2020-11-14 14:24:10|462.2|460.2|462.13|460.13|462.2|460.2|462.13|460.13|10
1605363860000|2020-11-14 14:24:20|462.15|460.15|462.14|460.14|462.17|460.17|462.12|460.12|11
1605363870000|2020-11-14 14:24:30|462.15|460.15|462.15|460.15|462.15|460.15|462.14|460.14|5
1605363880000|2020-11-14 14:24:40|462.14|460.14|462.23|460.23|462.23|460.23|462.14|460.14|5
1605363890000|2020-11-14 14:24:50|462.24|460.24|462.32|460.32|462.32|460.32|462.24|460.24|12
1605363900000|2020-11-14 14:25:00|462.33|460.33|462.33|460.33|462.34|460.34|462.31|460.31|11
1605363910000|2020-11-14 14:25:10|462.32|460.32|462.33|460.33|462.34|460.34|462.32|460.32|6
1605363920000|2020-11-14 14:25:20|462.34|460.34|462.19|460.19|462.36|460.36|462.19|460.19|17
1605363930000|2020-11-14 14:25:30|462.2|460.2|462.25|460.25|462.25|460.25|462.19|460.19|9
1605363940000|2020-11-14 14:25:40|462.26|460.26|462.25|460.25|462.26|460.26|462.23|460.23|11
1605363950000|2020-11-14 14:25:50|462.26|460.26|462.42|460.42|462.43|460.43|462.26|460.26|9
1605363960000|2020-11-14 14:26:00|462.43|460.43|462.4|460.4|462.45|460.45|462.36|460.36|12
1605363970000|2020-11-14 14:26:10|462.39|460.39|462.49|460.49|462.5|460.5|462.39|460.39|13
1605363980000|2020-11-14 14:26:20|462.5|460.5|462.61|460.61|462.62|460.62|462.5|460.5|18
1605363990000|2020-11-14 14:26:30|462.66|460.66|462.68|460.68|462.72|460.72|462.62|460.62|16
1605364000000|2020-11-14 14:26:40|462.71|460.71|462.84|460.84|462.86|460.86|462.71|460.71|19
1605364010000|2020-11-14 14:26:50|462.83|460.83|462.91|460.91|462.94|460.94|462.82|460.82|18
1605364020000|2020-11-14 14:27:00|462.94|460.94|463.15|461.15|463.15|461.15|462.93|460.93|14
1605364030000|2020-11-14 14:27:10|463.14|461.14|463.17|461.17|463.17|461.17|463.14|461.14|9
1605364040000|2020-11-14 14:27:20|463.22|461.22|463.25|461.25|463.25|461.25|463.22|461.22|5
1605364050000|2020-11-14 14:27:30|463.24|461.24|463.24|461.24|463.25|461.25|463.23|461.23|7
1605364060000|2020-11-14 14:27:40|463.23|461.23|463.24|461.24|463.24|461.24|463.23|461.23|6
1605364070000|2020-11-14 14:27:50|463.25|461.25|463.18|461.18|463.25|461.25|463.18|461.18|11
1605364080000|2020-11-14 14:28:00|463.19|461.19|463.15|461.15|463.19|461.19|463.15|461.15|5
1605364090000|2020-11-14 14:28:10|463.13|461.13|463.18|461.18|463.21|461.21|463.13|461.13|22
1605364100000|2020-11-14 14:28:20|463.16|461.16|463.12|461.12|463.19|461.19|463.12|461.12|15
1605364110000|2020-11-14 14:28:30|463.11|461.11|462.99|460.99|463.11|461.11|462.97|460.97|13
1605364120000|2020-11-14 14:28:40|462.98|460.98|462.95|460.95|462.98|460.98|462.95|460.95|7
1605364130000|2020-11-14 14:28:50|463.03|461.03|463.1|461.1|463.1|461.1|463.03|461.03|17
1605364140000|2020-11-14 14:29:00|463.12|461.12|463.1|461.1|463.14|461.14|463.1|461.1|16
1605364150000|2020-11-14 14:29:10|463.08|461.08|463.15|461.15|463.15|461.15|463.07|461.07|12
1605364160000|2020-11-14 14:29:20|463.16|461.16|463.16|461.16|463.19|461.19|463.15|461.15|12
1605364170000|2020-11-14 14:29:30|463.18|461.18|463.18|461.18|463.2|461.2|463.16|461.16|13
1605364180000|2020-11-14 14:29:40|463.2|461.2|463.18|461.18|463.21|461.21|463.16|461.16|21
1605364190000|2020-11-14 14:29:50|463.19|461.19|463.2|461.2|463.2|461.2|463.16|461.16|13
1605364200000|2020-11-14 14:30:00|463.21|461.21|463.2|461.2|463.22|461.22|463.18|461.18|13
1605364210000|2020-11-14 14:30:10|463.22|461.22|463.2|461.2|463.24|461.24|463.2|461.2|4
1605364220000|2020-11-14 14:30:20|463.19|461.19|463.33|461.33|463.36|461.36|463.19|461.19|13
1605364230000|2020-11-14 14:30:30|463.34|461.34|463.39|461.39|463.39|461.39|463.34|461.34|2
1605364240000|2020-11-14 14:30:40|463.4|461.4|463.45|461.45|463.45|461.45|463.4|461.4|9
1605364250000|2020-11-14 14:30:50|463.46|461.46|463.31|461.31|463.52|461.52|463.28|461.28|21
1605364260000|2020-11-14 14:31:00|463.32|461.32|463.26|461.26|463.33|461.33|463.21|461.21|19
1605364270000|2020-11-14 14:31:10|463.27|461.27|463.35|461.35|463.36|461.36|463.22|461.22|19
1605364280000|2020-11-14 14:31:20|463.34|461.34|463.46|461.46|463.47|461.47|463.34|461.34|11
1605364290000|2020-11-14 14:31:30|463.48|461.48|463.41|461.41|463.48|461.48|463.41|461.41|11
1605364300000|2020-11-14 14:31:40|463.42|461.42|463.5|461.5|463.52|461.52|463.42|461.42|8
1605364310000|2020-11-14 14:31:50|463.51|461.51|463.39|461.39|463.51|461.51|463.39|461.39|15
1605364320000|2020-11-14 14:32:00|463.38|461.38|463.52|461.52|463.52|461.52|463.38|461.38|14
1605364330000|2020-11-14 14:32:10|463.53|461.53|463.46|461.46|463.53|461.53|463.43|461.43|12
1605364340000|2020-11-14 14:32:20|463.5|461.5|463.42|461.42|463.53|461.53|463.41|461.41|16
1605364350000|2020-11-14 14:32:30|463.43|461.43|463.43|461.43|463.44|461.44|463.43|461.43|5
1605364360000|2020-11-14 14:32:40|463.44|461.44|463.44|461.44|463.45|461.45|463.44|461.44|3
1605364370000|2020-11-14 14:32:50|463.43|461.43|463.44|461.44|463.44|461.44|463.43|461.43|2
1605364390000|2020-11-14 14:33:10|463.46|461.46|463.53|461.53|463.53|461.53|463.46|461.46|10
1605364400000|2020-11-14 14:33:20|463.52|461.52|463.53|461.53|463.53|461.53|463.52|461.52|2
1605364410000|2020-11-14 14:33:30|463.54|461.54|463.59|461.59|463.59|461.59|463.54|461.54|4
1605364420000|2020-11-14 14:33:40|463.6|461.6|463.6|461.6|463.6|461.6|463.6|461.6|1
1605364430000|2020-11-14 14:33:50|463.59|461.59|463.61|461.61|463.63|461.63|463.58|461.58|16
1605364440000|2020-11-14 14:34:00|463.59|461.59|463.65|461.65|463.65|461.65|463.59|461.59|9
1605364450000|2020-11-14 14:34:10|463.64|461.64|463.66|461.66|463.66|461.66|463.64|461.64|9
1605364460000|2020-11-14 14:34:20|463.65|461.65|463.74|461.74|463.74|461.74|463.61|461.61|14
1605364470000|2020-11-14 14:34:30|463.75|461.75|463.73|461.73|463.75|461.75|463.73|461.73|5
1605364480000|2020-11-14 14:34:40|463.72|461.72|463.69|461.69|463.72|461.72|463.61|461.61|12
1605364490000|2020-11-14 14:34:50|463.68|461.68|463.68|461.68|463.7|461.7|463.58|461.58|24
1605364500000|2020-11-14 14:35:00|463.7|461.7|463.57|461.57|463.7|461.7|463.57|461.57|15
1605364510000|2020-11-14 14:35:10|463.56|461.56|463.49|461.49|463.63|461.63|463.47|461.47|19
1605364520000|2020-11-14 14:35:20|463.48|461.48|463.38|461.38|463.48|461.48|463.36|461.36|12
1605364530000|2020-11-14 14:35:30|463.35|461.35|463.2|461.2|463.36|461.36|463.19|461.19|14
1605364540000|2020-11-14 14:35:40|463.22|461.22|463.38|461.38|463.38|461.38|463.21|461.21|23
1605364550000|2020-11-14 14:35:50|463.39|461.39|463.38|461.38|463.4|461.4|463.35|461.35|13
1605364560000|2020-11-14 14:36:00|463.36|461.36|463.35|461.35|463.37|461.37|463.35|461.35|3
1605364580000|2020-11-14 14:36:20|463.36|461.36|463.33|461.33|463.37|461.37|463.33|461.33|4
1605364590000|2020-11-14 14:36:30|463.35|461.35|463.35|461.35|463.36|461.36|463.35|461.35|9
1605364600000|2020-11-14 14:36:40|463.36|461.36|463.31|461.31|463.36|461.36|463.31|461.31|10
1605364610000|2020-11-14 14:36:50|463.3|461.3|463.34|461.34|463.41|461.41|463.28|461.28|22
1605364620000|2020-11-14 14:37:00|463.36|461.36|463.37|461.37|463.37|461.37|463.3|461.3|17
1605364630000|2020-11-14 14:37:10|463.36|461.36|463.37|461.37|463.41|461.41|463.35|461.35|15
1605364640000|2020-11-14 14:37:20|463.38|461.38|463.5|461.5|463.5|461.5|463.37|461.37|16
1605364650000|2020-11-14 14:37:30|463.44|461.44|463.41|461.41|463.49|461.49|463.39|461.39|24
1605364660000|2020-11-14 14:37:40|463.39|461.39|463.35|461.35|463.39|461.39|463.34|461.34|19
1605364670000|2020-11-14 14:37:50|463.33|461.33|463.34|461.34|463.36|461.36|463.31|461.31|14
1605364680000|2020-11-14 14:38:00|463.33|461.33|463.36|461.36|463.38|461.38|463.33|461.33|19
1605364690000|2020-11-14 14:38:10|463.35|461.35|463.33|461.33|463.36|461.36|463.32|461.32|16
1605364700000|2020-11-14 14:38:20|463.34|461.34|463.31|461.31|463.35|461.35|463.3|461.3|15
1605364710000|2020-11-14 14:38:30|463.3|461.3|463.16|461.16|463.3|461.3|463.15|461.15|10
1605364720000|2020-11-14 14:38:40|463.15|461.15|463.18|461.18|463.18|461.18|463.13|461.13|10
1605364730000|2020-11-14 14:38:50|463.17|461.17|463.26|461.26|463.26|461.26|463.16|461.16|19
1605364740000|2020-11-14 14:39:00|463.28|461.28|463.27|461.27|463.29|461.29|463.24|461.24|15
1605364750000|2020-11-14 14:39:10|463.3|461.3|463.21|461.21|463.3|461.3|463.2|461.2|17
1605364760000|2020-11-14 14:39:20|463.2|461.2|463.18|461.18|463.2|461.2|463.15|461.15|16
1605364770000|2020-11-14 14:39:30|463.17|461.17|463.11|461.11|463.17|461.17|463.07|461.07|15
1605364780000|2020-11-14 14:39:40|463.13|461.13|463.13|461.13|463.13|461.13|463.1|461.1|12
1605364790000|2020-11-14 14:39:50|463.12|461.12|463.15|461.15|463.15|461.15|463.12|461.12|6
1605364810000|2020-11-14 14:40:10|463.14|461.14|463.14|461.14|463.14|461.14|463.14|461.14|1
1605364820000|2020-11-14 14:40:20|463.13|461.13|463.09|461.09|463.13|461.13|463.07|461.07|13
1605364830000|2020-11-14 14:40:30|463.08|461.08|462.98|460.98|463.08|461.08|462.98|460.98|6
1605364840000|2020-11-14 14:40:40|462.97|460.97|462.89|460.89|462.97|460.97|462.89|460.89|3
1605364850000|2020-11-14 14:40:50|462.9|460.9|462.9|460.9|462.9|460.9|462.9|460.9|1
1605364860000|2020-11-14 14:41:00|462.91|460.91|462.9|460.9|462.92|460.92|462.9|460.9|4
1605364870000|2020-11-14 14:41:10|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|1
1605364880000|2020-11-14 14:41:20|462.87|460.87|462.84|460.84|462.87|460.87|462.84|460.84|14
1605364890000|2020-11-14 14:41:30|462.85|460.85|462.82|460.82|462.85|460.85|462.82|460.82|12
1605364910000|2020-11-14 14:41:50|462.81|460.81|462.82|460.82|462.82|460.82|462.81|460.81|2
1605364920000|2020-11-14 14:42:00|462.84|460.84|462.84|460.84|462.84|460.84|462.83|460.83|3
1605364930000|2020-11-14 14:42:10|462.83|460.83|463|461|463|461|462.83|460.83|15
1605364940000|2020-11-14 14:42:20|463.05|461.05|463.13|461.13|463.14|461.14|463.05|461.05|11
1605364950000|2020-11-14 14:42:30|463.14|461.14|463.16|461.16|463.2|461.2|463.14|461.14|13
1605364960000|2020-11-14 14:42:40|463.15|461.15|463.06|461.06|463.18|461.18|463.06|461.06|21
1605364970000|2020-11-14 14:42:50|463.04|461.04|463|461|463.04|461.04|462.98|460.98|17
1605364980000|2020-11-14 14:43:00|462.99|460.99|463.03|461.03|463.04|461.04|462.99|460.99|6
1605364990000|2020-11-14 14:43:10|463.07|461.07|463.09|461.09|463.12|461.12|463.03|461.03|13
1605365000000|2020-11-14 14:43:20|463.1|461.1|463.12|461.12|463.12|461.12|463.09|461.09|7
1605365010000|2020-11-14 14:43:30|463.13|461.13|463.06|461.06|463.14|461.14|463.06|461.06|15
1605365020000|2020-11-14 14:43:40|463.05|461.05|463.04|461.04|463.06|461.06|463.04|461.04|6
1605365030000|2020-11-14 14:43:50|463.05|461.05|463.03|461.03|463.05|461.05|463.03|461.03|5
1605365040000|2020-11-14 14:44:00|463.04|461.04|463.03|461.03|463.04|461.04|463.03|461.03|2
1605365060000|2020-11-14 14:44:20|463.02|461.02|463.02|461.02|463.02|461.02|463.02|461.02|1
1605365070000|2020-11-14 14:44:30|462.98|460.98|462.87|460.87|462.98|460.98|462.86|460.86|11
1605365080000|2020-11-14 14:44:40|462.86|460.86|462.86|460.86|462.88|460.88|462.86|460.86|5
1605365090000|2020-11-14 14:44:50|462.88|460.88|462.87|460.87|462.88|460.88|462.87|460.87|2
1605365100000|2020-11-14 14:45:00|462.88|460.88|462.85|460.85|462.88|460.88|462.84|460.84|12
1605365110000|2020-11-14 14:45:10|462.84|460.84|462.8|460.8|462.84|460.84|462.79|460.79|21
1605365120000|2020-11-14 14:45:20|462.79|460.79|462.7|460.7|462.79|460.79|462.7|460.7|9
1605365130000|2020-11-14 14:45:30|462.69|460.69|462.61|460.61|462.69|460.69|462.6|460.6|11
1605365140000|2020-11-14 14:45:40|462.62|460.62|462.56|460.56|462.63|460.63|462.56|460.56|16
1605365150000|2020-11-14 14:45:50|462.57|460.57|462.78|460.78|462.78|460.78|462.54|460.54|16
1605365160000|2020-11-14 14:46:00|462.8|460.8|462.83|460.83|462.86|460.86|462.8|460.8|17
1605365170000|2020-11-14 14:46:10|462.82|460.82|462.72|460.72|462.85|460.85|462.72|460.72|14
1605365180000|2020-11-14 14:46:20|462.73|460.73|462.76|460.76|462.76|460.76|462.69|460.69|21
1605365190000|2020-11-14 14:46:30|462.73|460.73|462.81|460.81|462.81|460.81|462.73|460.73|13
1605365200000|2020-11-14 14:46:40|462.8|460.8|462.8|460.8|462.8|460.8|462.79|460.79|3
1605365210000|2020-11-14 14:46:50|462.84|460.84|463.03|461.03|463.03|461.03|462.84|460.84|16
1605365220000|2020-11-14 14:47:00|463.05|461.05|463.08|461.08|463.08|461.08|463.05|461.05|3
1605365230000|2020-11-14 14:47:10|463.06|461.06|462.83|460.83|463.07|461.07|462.83|460.83|21
1605365240000|2020-11-14 14:47:20|462.82|460.82|462.88|460.88|462.88|460.88|462.82|460.82|12
1605365250000|2020-11-14 14:47:30|462.87|460.87|462.73|460.73|462.87|460.87|462.73|460.73|13
1605365260000|2020-11-14 14:47:40|462.72|460.72|462.72|460.72|462.74|460.74|462.72|460.72|6
1605365270000|2020-11-14 14:47:50|462.71|460.71|462.72|460.72|462.74|460.74|462.71|460.71|6
1605365280000|2020-11-14 14:48:00|462.73|460.73|462.74|460.74|462.75|460.75|462.71|460.71|10
1605365290000|2020-11-14 14:48:10|462.75|460.75|462.74|460.74|462.75|460.75|462.74|460.74|6
1605365300000|2020-11-14 14:48:20|462.73|460.73|462.73|460.73|462.75|460.75|462.73|460.73|5
1605365310000|2020-11-14 14:48:30|462.74|460.74|462.75|460.75|462.75|460.75|462.73|460.73|4
1605365320000|2020-11-14 14:48:40|462.74|460.74|462.77|460.77|462.77|460.77|462.74|460.74|2
1605365330000|2020-11-14 14:48:50|462.76|460.76|462.77|460.77|462.77|460.77|462.76|460.76|2
1605365340000|2020-11-14 14:49:00|462.75|460.75|462.59|460.59|462.75|460.75|462.59|460.59|13
1605365350000|2020-11-14 14:49:10|462.57|460.57|462.59|460.59|462.59|460.59|462.57|460.57|2
1605365360000|2020-11-14 14:49:20|462.58|460.58|462.6|460.6|462.61|460.61|462.58|460.58|8
1605365370000|2020-11-14 14:49:30|462.59|460.59|462.66|460.66|462.68|460.68|462.59|460.59|14
1605365380000|2020-11-14 14:49:40|462.67|460.67|462.63|460.63|462.67|460.67|462.63|460.63|9
1605365390000|2020-11-14 14:49:50|462.64|460.64|462.59|460.59|462.64|460.64|462.58|460.58|10
1605365400000|2020-11-14 14:50:00|462.58|460.58|462.64|460.64|462.67|460.67|462.58|460.58|9
1605365410000|2020-11-14 14:50:10|462.63|460.63|462.59|460.59|462.67|460.67|462.58|460.58|15
1605365420000|2020-11-14 14:50:20|462.6|460.6|462.68|460.68|462.71|460.71|462.6|460.6|12
1605365430000|2020-11-14 14:50:30|462.69|460.69|462.68|460.68|462.69|460.69|462.66|460.66|8
1605365440000|2020-11-14 14:50:40|462.66|460.66|462.66|460.66|462.66|460.66|462.64|460.64|4
1605365450000|2020-11-14 14:50:50|462.67|460.67|462.7|460.7|462.71|460.71|462.67|460.67|9
1605365460000|2020-11-14 14:51:00|462.69|460.69|462.68|460.68|462.71|460.71|462.66|460.66|12
1605365470000|2020-11-14 14:51:10|462.67|460.67|462.67|460.67|462.68|460.68|462.66|460.66|7
1605365480000|2020-11-14 14:51:20|462.66|460.66|462.69|460.69|462.7|460.7|462.66|460.66|6
1605365500000|2020-11-14 14:51:40|462.7|460.7|462.66|460.66|462.71|460.71|462.66|460.66|11
1605365510000|2020-11-14 14:51:50|462.64|460.64|462.58|460.58|462.64|460.64|462.58|460.58|5
1605365520000|2020-11-14 14:52:00|462.59|460.59|462.55|460.55|462.59|460.59|462.55|460.55|4
1605365530000|2020-11-14 14:52:10|462.53|460.53|462.4|460.4|462.53|460.53|462.28|460.28|23
1605365540000|2020-11-14 14:52:20|462.39|460.39|462.3|460.3|462.41|460.41|462.3|460.3|15
1605365550000|2020-11-14 14:52:30|462.23|460.23|462.26|460.26|462.27|460.27|462.22|460.22|19
1605365560000|2020-11-14 14:52:40|462.27|460.27|462.24|460.24|462.27|460.27|462.24|460.24|7
1605365570000|2020-11-14 14:52:50|462.25|460.25|462.25|460.25|462.26|460.26|462.24|460.24|12
1605365580000|2020-11-14 14:53:00|462.26|460.26|462.15|460.15|462.35|460.35|462.11|460.11|20
1605365590000|2020-11-14 14:53:10|462.14|460.14|462.14|460.14|462.16|460.16|462.13|460.13|12
1605365600000|2020-11-14 14:53:20|462.15|460.15|462.15|460.15|462.15|460.15|462.14|460.14|3
1605365610000|2020-11-14 14:53:30|462.16|460.16|461.95|459.95|462.16|460.16|461.94|459.94|6
1605365620000|2020-11-14 14:53:40|461.96|459.96|461.95|459.95|461.97|459.97|461.94|459.94|11
1605365630000|2020-11-14 14:53:50|461.94|459.94|462.01|460.01|462.01|460.01|461.94|459.94|10
1605365640000|2020-11-14 14:54:00|462.02|460.02|462.24|460.24|462.26|460.26|462.02|460.02|20
1605365650000|2020-11-14 14:54:10|462.23|460.23|462.24|460.24|462.25|460.25|462.23|460.23|12
1605365660000|2020-11-14 14:54:20|462.23|460.23|462.23|460.23|462.24|460.24|462.22|460.22|11
1605365670000|2020-11-14 14:54:30|462.24|460.24|462.24|460.24|462.25|460.25|462.2|460.2|14
1605365680000|2020-11-14 14:54:40|462.23|460.23|462.24|460.24|462.24|460.24|462.23|460.23|8
1605365690000|2020-11-14 14:54:50|462.25|460.25|462.4|460.4|462.4|460.4|462.23|460.23|27
1605365700000|2020-11-14 14:55:00|462.39|460.39|462.52|460.52|462.54|460.54|462.39|460.39|26
1605365710000|2020-11-14 14:55:10|462.53|460.53|462.53|460.53|462.55|460.55|462.51|460.51|17
1605365720000|2020-11-14 14:55:20|462.52|460.52|462.5|460.5|462.56|460.56|462.47|460.47|20
1605365730000|2020-11-14 14:55:30|462.48|460.48|462.52|460.52|462.52|460.52|462.47|460.47|17
1605365740000|2020-11-14 14:55:40|462.53|460.53|462.51|460.51|462.57|460.57|462.51|460.51|17
1605365750000|2020-11-14 14:55:50|462.52|460.52|462.39|460.39|462.52|460.52|462.39|460.39|9
1605365760000|2020-11-14 14:56:00|462.38|460.38|462.24|460.24|462.39|460.39|462.24|460.24|18
1605365770000|2020-11-14 14:56:10|462.25|460.25|462.12|460.12|462.29|460.29|462.12|460.12|18
1605365780000|2020-11-14 14:56:20|462.1|460.1|462.04|460.04|462.12|460.12|462.04|460.04|16
1605365790000|2020-11-14 14:56:30|462.06|460.06|462.1|460.1|462.19|460.19|462.06|460.06|13
1605365800000|2020-11-14 14:56:40|462.09|460.09|461.96|459.96|462.09|460.09|461.96|459.96|13
1605365810000|2020-11-14 14:56:50|461.95|459.95|461.87|459.87|461.95|459.95|461.85|459.85|8
1605365820000|2020-11-14 14:57:00|461.86|459.86|461.86|459.86|461.89|459.89|461.86|459.86|7
1605365830000|2020-11-14 14:57:10|461.87|459.87|461.92|459.92|461.93|459.93|461.86|459.86|10
1605365840000|2020-11-14 14:57:20|461.93|459.93|462.06|460.06|462.06|460.06|461.93|459.93|10
1605365850000|2020-11-14 14:57:30|462.07|460.07|462.07|460.07|462.08|460.08|462.07|460.07|3
1605365860000|2020-11-14 14:57:40|462.09|460.09|462.23|460.23|462.23|460.23|462.09|460.09|9
1605365870000|2020-11-14 14:57:50|462.22|460.22|462.35|460.35|462.36|460.36|462.21|460.21|17
1605365880000|2020-11-14 14:58:00|462.36|460.36|462.36|460.36|462.39|460.39|462.35|460.35|17
1605365890000|2020-11-14 14:58:10|462.37|460.37|462.39|460.39|462.4|460.4|462.36|460.36|12
1605365900000|2020-11-14 14:58:20|462.4|460.4|462.47|460.47|462.47|460.47|462.38|460.38|8
1605365910000|2020-11-14 14:58:30|462.48|460.48|462.48|460.48|462.49|460.49|462.47|460.47|5
1605365920000|2020-11-14 14:58:40|462.47|460.47|462.48|460.48|462.49|460.49|462.47|460.47|8
1605365930000|2020-11-14 14:58:50|462.49|460.49|462.48|460.48|462.49|460.49|462.48|460.48|4
1605365940000|2020-11-14 14:59:00|462.47|460.47|462.49|460.49|462.49|460.49|462.46|460.46|11
1605365950000|2020-11-14 14:59:10|462.48|460.48|462.47|460.47|462.49|460.49|462.46|460.46|7
1605365960000|2020-11-14 14:59:20|462.48|460.48|462.48|460.48|462.5|460.5|462.47|460.47|12
1605365970000|2020-11-14 14:59:30|462.46|460.46|462.47|460.47|462.47|460.47|462.45|460.45|8
1605365980000|2020-11-14 14:59:40|462.48|460.48|462.47|460.47|462.49|460.49|462.47|460.47|10
1605365990000|2020-11-14 14:59:50|462.48|460.48|462.41|460.41|462.48|460.48|462.41|460.41|6
1605366000000|2020-11-14 15:00:00|462.4|460.4|462.59|460.59|462.59|460.59|462.4|460.4|19
1605366010000|2020-11-14 15:00:10|462.58|460.58|462.72|460.72|462.73|460.73|462.58|460.58|11
1605366020000|2020-11-14 15:00:20|462.73|460.73|462.79|460.79|462.79|460.79|462.73|460.73|14
1605366030000|2020-11-14 15:00:30|462.78|460.78|462.77|460.77|462.78|460.78|462.72|460.72|15
1605366040000|2020-11-14 15:00:40|462.78|460.78|462.77|460.77|462.79|460.79|462.75|460.75|11
1605366050000|2020-11-14 15:00:50|462.75|460.75|462.5|460.5|462.75|460.75|462.49|460.49|15
1605366060000|2020-11-14 15:01:00|462.52|460.52|462.47|460.47|462.53|460.53|462.44|460.44|17
1605366070000|2020-11-14 15:01:10|462.46|460.46|462.45|460.45|462.46|460.46|462.45|460.45|2
1605366080000|2020-11-14 15:01:20|462.34|460.34|462.36|460.36|462.36|460.36|462.33|460.33|3
1605366090000|2020-11-14 15:01:30|462.39|460.39|462.35|460.35|462.42|460.42|462.35|460.35|18
1605366100000|2020-11-14 15:01:40|462.34|460.34|462.34|460.34|462.34|460.34|462.34|460.34|1
1605366110000|2020-11-14 15:01:50|462.35|460.35|462.34|460.34|462.38|460.38|462.34|460.34|7
1605366120000|2020-11-14 15:02:00|462.36|460.36|462.38|460.38|462.41|460.41|462.36|460.36|7
1605366130000|2020-11-14 15:02:10|462.39|460.39|462.33|460.33|462.39|460.39|462.33|460.33|7
1605366140000|2020-11-14 15:02:20|462.35|460.35|462.35|460.35|462.38|460.38|462.35|460.35|6
1605366150000|2020-11-14 15:02:30|462.34|460.34|462.24|460.24|462.34|460.34|462.24|460.24|5
1605366170000|2020-11-14 15:02:50|462.21|460.21|462.3|460.3|462.32|460.32|462.18|460.18|14
1605366180000|2020-11-14 15:03:00|462.28|460.28|462.4|460.4|462.4|460.4|462.25|460.25|12
1605366190000|2020-11-14 15:03:10|462.44|460.44|462.46|460.46|462.47|460.47|462.38|460.38|21
1605366200000|2020-11-14 15:03:20|462.48|460.48|462.47|460.47|462.52|460.52|462.45|460.45|19
1605366210000|2020-11-14 15:03:30|462.46|460.46|462.46|460.46|462.47|460.47|462.46|460.46|3
1605366220000|2020-11-14 15:03:40|462.47|460.47|462.55|460.55|462.55|460.55|462.46|460.46|5
1605366230000|2020-11-14 15:03:50|462.56|460.56|462.54|460.54|462.56|460.56|462.54|460.54|2
1605366240000|2020-11-14 15:04:00|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|1
1605366250000|2020-11-14 15:04:10|462.53|460.53|462.37|460.37|462.53|460.53|462.37|460.37|9
1605366260000|2020-11-14 15:04:20|462.36|460.36|462.29|460.29|462.37|460.37|462.26|460.26|11
1605366270000|2020-11-14 15:04:30|462.3|460.3|462.27|460.27|462.31|460.31|462.23|460.23|17
1605366280000|2020-11-14 15:04:40|462.29|460.29|462.44|460.44|462.44|460.44|462.29|460.29|9
1605366290000|2020-11-14 15:04:50|462.46|460.46|462.44|460.44|462.46|460.46|462.44|460.44|9
1605366300000|2020-11-14 15:05:00|462.45|460.45|462.38|460.38|462.45|460.45|462.38|460.38|9
1605366310000|2020-11-14 15:05:10|462.39|460.39|462.26|460.26|462.39|460.39|462.25|460.25|9
1605366320000|2020-11-14 15:05:20|462.25|460.25|462.2|460.2|462.25|460.25|462.2|460.2|5
1605366330000|2020-11-14 15:05:30|462.22|460.22|462.12|460.12|462.22|460.22|462.12|460.12|6
1605366340000|2020-11-14 15:05:40|462.11|460.11|461.99|459.99|462.11|460.11|461.99|459.99|10
1605366350000|2020-11-14 15:05:50|461.96|459.96|461.93|459.93|461.96|459.96|461.93|459.93|7
1605366360000|2020-11-14 15:06:00|461.94|459.94|461.91|459.91|461.94|459.94|461.91|459.91|8
1605366370000|2020-11-14 15:06:10|461.92|459.92|461.9|459.9|461.93|459.93|461.9|459.9|8
1605366380000|2020-11-14 15:06:20|461.92|459.92|461.92|459.92|461.92|459.92|461.91|459.91|3
1605366390000|2020-11-14 15:06:30|461.91|459.91|461.72|459.72|461.91|459.91|461.72|459.72|10
1605366400000|2020-11-14 15:06:40|461.7|459.7|461.72|459.72|461.78|459.78|461.68|459.68|14
1605366410000|2020-11-14 15:06:50|461.73|459.73|461.72|459.72|461.73|459.73|461.72|459.72|4
1605366420000|2020-11-14 15:07:00|461.71|459.71|461.67|459.67|461.71|459.71|461.67|459.67|4
1605366430000|2020-11-14 15:07:10|461.66|459.66|461.45|459.45|461.66|459.66|461.44|459.44|10
1605366440000|2020-11-14 15:07:20|461.43|459.43|461.22|459.22|461.43|459.43|461.22|459.22|15
1605366450000|2020-11-14 15:07:30|461.23|459.23|461.07|459.07|461.23|459.23|461.07|459.07|7
1605366460000|2020-11-14 15:07:40|461.09|459.09|461.16|459.16|461.16|459.16|461.09|459.09|10
1605366470000|2020-11-14 15:07:50|461.17|459.17|461.16|459.16|461.19|459.19|461.12|459.12|18
1605366480000|2020-11-14 15:08:00|461.14|459.14|461.18|459.18|461.18|459.18|461.13|459.13|13
1605366490000|2020-11-14 15:08:10|461.17|459.17|461.09|459.09|461.17|459.17|461.09|459.09|17
1605366500000|2020-11-14 15:08:20|461.04|459.04|461.03|459.03|461.04|459.04|461.02|459.02|4
1605366510000|2020-11-14 15:08:30|460.99|458.99|460.67|458.67|460.99|458.99|460.65|458.65|13
1605366520000|2020-11-14 15:08:40|460.71|458.71|461.06|459.06|461.12|459.12|460.65|458.65|26
1605366530000|2020-11-14 15:08:50|461.05|459.05|461.03|459.03|461.07|459.07|461.02|459.02|13
1605366540000|2020-11-14 15:09:00|461.05|459.05|461.07|459.07|461.08|459.08|461.05|459.05|11
1605366550000|2020-11-14 15:09:10|461.08|459.08|461.25|459.25|461.27|459.27|461.07|459.07|21
1605366560000|2020-11-14 15:09:20|461.26|459.26|461.01|459.01|461.26|459.26|461.01|459.01|14
1605366570000|2020-11-14 15:09:30|461|459|460.99|458.99|461.01|459.01|460.97|458.97|15
1605366580000|2020-11-14 15:09:40|460.98|458.98|460.92|458.92|460.99|458.99|460.83|458.83|23
1605366590000|2020-11-14 15:09:50|460.91|458.91|460.9|458.9|460.94|458.94|460.89|458.89|14
1605366600000|2020-11-14 15:10:00|460.89|458.89|461.09|459.09|461.12|459.12|460.89|458.89|28
1605366610000|2020-11-14 15:10:10|461.1|459.1|461.1|459.1|461.1|459.1|461.01|459.01|12
1605366620000|2020-11-14 15:10:20|461.07|459.07|461.11|459.11|461.13|459.13|461.07|459.07|9
1605366630000|2020-11-14 15:10:30|461.1|459.1|460.97|458.97|461.11|459.11|460.96|458.96|14
1605366640000|2020-11-14 15:10:40|460.95|458.95|460.97|458.97|460.99|458.99|460.95|458.95|13
1605366650000|2020-11-14 15:10:50|461|459|461.1|459.1|461.13|459.13|461|459|16
1605366660000|2020-11-14 15:11:00|461.08|459.08|461.13|459.13|461.14|459.14|461.08|459.08|9
1605366680000|2020-11-14 15:11:20|461.1|459.1|461.09|459.09|461.1|459.1|461.09|459.09|2
1605366690000|2020-11-14 15:11:30|461.1|459.1|461.16|459.16|461.17|459.17|461.07|459.07|16
1605366700000|2020-11-14 15:11:40|461.17|459.17|461.11|459.11|461.17|459.17|461.11|459.11|9
1605366710000|2020-11-14 15:11:50|461.1|459.1|461.11|459.11|461.13|459.13|461.1|459.1|6
1605366720000|2020-11-14 15:12:00|461.12|459.12|461.11|459.11|461.13|459.13|461.1|459.1|14
1605366730000|2020-11-14 15:12:10|461.13|459.13|461.48|459.48|461.51|459.51|461.13|459.13|28
1605366740000|2020-11-14 15:12:20|461.49|459.49|461.31|459.31|461.51|459.51|461.31|459.31|27
1605366750000|2020-11-14 15:12:30|461.29|459.29|461.16|459.16|461.3|459.3|461.15|459.15|19
1605366760000|2020-11-14 15:12:40|461.15|459.15|461.19|459.19|461.2|459.2|461.13|459.13|14
1605366770000|2020-11-14 15:12:50|461.18|459.18|461.18|459.18|461.22|459.22|461.18|459.18|12
1605366780000|2020-11-14 15:13:00|461.19|459.19|461.17|459.17|461.2|459.2|461.17|459.17|13
1605366790000|2020-11-14 15:13:10|461.16|459.16|461.16|459.16|461.17|459.17|461.16|459.16|3
1605366800000|2020-11-14 15:13:20|461.17|459.17|461.19|459.19|461.19|459.19|461.17|459.17|6
1605366810000|2020-11-14 15:13:30|461.2|459.2|461.15|459.15|461.2|459.2|461.13|459.13|22
1605366820000|2020-11-14 15:13:40|461.14|459.14|461.14|459.14|461.15|459.15|461.13|459.13|13
1605366830000|2020-11-14 15:13:50|461.13|459.13|461.13|459.13|461.15|459.15|461.12|459.12|11
1605366840000|2020-11-14 15:14:00|461.11|459.11|461.05|459.05|461.13|459.13|460.96|458.96|23
1605366850000|2020-11-14 15:14:10|461.03|459.03|461.04|459.04|461.06|459.06|461.03|459.03|15
1605366860000|2020-11-14 15:14:20|461.06|459.06|460.99|458.99|461.06|459.06|460.96|458.96|22
1605366870000|2020-11-14 15:14:30|461.01|459.01|461.1|459.1|461.1|459.1|461.01|459.01|18
1605366880000|2020-11-14 15:14:40|461.08|459.08|461.06|459.06|461.08|459.08|461.04|459.04|15
1605366890000|2020-11-14 15:14:50|461.04|459.04|461.02|459.02|461.04|459.04|461.01|459.01|7
1605366900000|2020-11-14 15:15:00|461.01|459.01|460.98|458.98|461.01|459.01|460.97|458.97|15
1605366910000|2020-11-14 15:15:10|460.96|458.96|460.94|458.94|460.96|458.96|460.92|458.92|9
1605366920000|2020-11-14 15:15:20|460.95|458.95|461.12|459.12|461.12|459.12|460.94|458.94|17
1605366930000|2020-11-14 15:15:30|461.11|459.11|461|459|461.11|459.11|461|459|17
1605366940000|2020-11-14 15:15:40|460.99|458.99|460.99|458.99|461.02|459.02|460.98|458.98|11
1605366950000|2020-11-14 15:15:50|460.98|458.98|461.13|459.13|461.13|459.13|460.98|458.98|11
1605366960000|2020-11-14 15:16:00|461.14|459.14|461.14|459.14|461.17|459.17|461.11|459.11|12
1605366970000|2020-11-14 15:16:10|461.13|459.13|461.2|459.2|461.21|459.21|461.13|459.13|8
1605366980000|2020-11-14 15:16:20|461.18|459.18|461.2|459.2|461.2|459.2|461.17|459.17|14
1605366990000|2020-11-14 15:16:30|461.19|459.19|461.2|459.2|461.2|459.2|461.17|459.17|14
1605367000000|2020-11-14 15:16:40|461.19|459.19|461.2|459.2|461.21|459.21|461.17|459.17|21
1605367010000|2020-11-14 15:16:50|461.19|459.19|461.18|459.18|461.21|459.21|461.17|459.17|18
1605367020000|2020-11-14 15:17:00|461.19|459.19|461.27|459.27|461.28|459.28|461.19|459.19|13
1605367030000|2020-11-14 15:17:10|461.28|459.28|461.35|459.35|461.39|459.39|461.27|459.27|20
1605367040000|2020-11-14 15:17:20|461.32|459.32|461.47|459.47|461.47|459.47|461.32|459.32|13
1605367050000|2020-11-14 15:17:30|461.46|459.46|461.59|459.59|461.6|459.6|461.43|459.43|21
1605367060000|2020-11-14 15:17:40|461.58|459.58|461.64|459.64|461.64|459.64|461.54|459.54|15
1605367070000|2020-11-14 15:17:50|461.67|459.67|461.77|459.77|461.77|459.77|461.62|459.62|19
1605367080000|2020-11-14 15:18:00|461.79|459.79|462|460|462|460|461.79|459.79|24
1605367090000|2020-11-14 15:18:10|462.01|460.01|461.8|459.8|462.01|460.01|461.8|459.8|17
1605367100000|2020-11-14 15:18:20|461.81|459.81|461.72|459.72|461.81|459.81|461.72|459.72|12
1605367110000|2020-11-14 15:18:30|461.71|459.71|461.32|459.32|461.71|459.71|461.31|459.31|22
1605367120000|2020-11-14 15:18:40|461.33|459.33|461.23|459.23|461.33|459.33|461.23|459.23|17
1605367130000|2020-11-14 15:18:50|461.22|459.22|461.45|459.45|461.45|459.45|461.18|459.18|19
1605367140000|2020-11-14 15:19:00|461.49|459.49|461.37|459.37|461.49|459.49|461.37|459.37|21
1605367150000|2020-11-14 15:19:10|461.36|459.36|461.17|459.17|461.36|459.36|461.16|459.16|16
1605367160000|2020-11-14 15:19:20|461.16|459.16|461.15|459.15|461.21|459.21|461.15|459.15|13
1605367170000|2020-11-14 15:19:30|461.14|459.14|461.16|459.16|461.16|459.16|461.1|459.1|13
1605367180000|2020-11-14 15:19:40|461.18|459.18|461.06|459.06|461.18|459.18|461.05|459.05|16
1605367190000|2020-11-14 15:19:50|461.05|459.05|461.05|459.05|461.06|459.06|461.05|459.05|3
1605367200000|2020-11-14 15:20:00|461.06|459.06|461.3|459.3|461.33|459.33|461.06|459.06|21
1605367210000|2020-11-14 15:20:10|461.32|459.32|461.31|459.31|461.32|459.32|461.28|459.28|11
1605367220000|2020-11-14 15:20:20|461.3|459.3|461.23|459.23|461.33|459.33|461.23|459.23|16
1605367230000|2020-11-14 15:20:30|461.22|459.22|461.09|459.09|461.22|459.22|461.09|459.09|17
1605367240000|2020-11-14 15:20:40|461.08|459.08|461.09|459.09|461.1|459.1|461.04|459.04|23
1605367250000|2020-11-14 15:20:50|461.08|459.08|461.18|459.18|461.18|459.18|461.07|459.07|19
1605367260000|2020-11-14 15:21:00|461.2|459.2|461.08|459.08|461.26|459.26|461.06|459.06|23
1605367270000|2020-11-14 15:21:10|461.07|459.07|461.33|459.33|461.35|459.35|461.07|459.07|21
1605367280000|2020-11-14 15:21:20|461.34|459.34|461.09|459.09|461.34|459.34|461.09|459.09|23
1605367290000|2020-11-14 15:21:30|461.1|459.1|461.1|459.1|461.11|459.11|461.08|459.08|5
1605367300000|2020-11-14 15:21:40|461.09|459.09|461.08|459.08|461.09|459.09|461.07|459.07|4
1605367310000|2020-11-14 15:21:50|461.07|459.07|461.08|459.08|461.1|459.1|461.07|459.07|12
1605367320000|2020-11-14 15:22:00|461.09|459.09|461.04|459.04|461.1|459.1|461.04|459.04|14
1605367330000|2020-11-14 15:22:10|461.05|459.05|461.06|459.06|461.06|459.06|461.05|459.05|2
1605367340000|2020-11-14 15:22:20|461.08|459.08|461.3|459.3|461.3|459.3|461.08|459.08|21
1605367350000|2020-11-14 15:22:30|461.31|459.31|461.3|459.3|461.34|459.34|461.2|459.2|23
1605367360000|2020-11-14 15:22:40|461.28|459.28|461.11|459.11|461.31|459.31|461.11|459.11|21
1605367370000|2020-11-14 15:22:50|461.1|459.1|461.07|459.07|461.1|459.1|461.07|459.07|3
1605367380000|2020-11-14 15:23:00|461.06|459.06|461.05|459.05|461.07|459.07|461.03|459.03|10
1605367390000|2020-11-14 15:23:10|461.07|459.07|461.08|459.08|461.09|459.09|461.07|459.07|3
1605367400000|2020-11-14 15:23:20|461.07|459.07|461.18|459.18|461.18|459.18|461.07|459.07|17
1605367410000|2020-11-14 15:23:30|461.19|459.19|461.31|459.31|461.32|459.32|461.19|459.19|17
1605367420000|2020-11-14 15:23:40|461.32|459.32|461.35|459.35|461.35|459.35|461.31|459.31|14
1605367430000|2020-11-14 15:23:50|461.34|459.34|461.38|459.38|461.39|459.39|461.34|459.34|10
1605367440000|2020-11-14 15:24:00|461.42|459.42|461.26|459.26|461.42|459.42|461.26|459.26|12
1605367450000|2020-11-14 15:24:10|461.24|459.24|461.25|459.25|461.26|459.26|461.24|459.24|5
1605367460000|2020-11-14 15:24:20|461.28|459.28|461.14|459.14|461.28|459.28|461.14|459.14|19
1605367470000|2020-11-14 15:24:30|461.12|459.12|461.1|459.1|461.15|459.15|461.1|459.1|18
1605367480000|2020-11-14 15:24:40|461.11|459.11|461.17|459.17|461.19|459.19|461.06|459.06|16
1605367490000|2020-11-14 15:24:50|461.21|459.21|461.22|459.22|461.25|459.25|461.18|459.18|21
1605367500000|2020-11-14 15:25:00|461.27|459.27|461.26|459.26|461.27|459.27|461.22|459.22|10
1605367510000|2020-11-14 15:25:10|461.23|459.23|461.2|459.2|461.23|459.23|461.19|459.19|11
1605367520000|2020-11-14 15:25:20|461.21|459.21|461.12|459.12|461.21|459.21|461.12|459.12|9
1605367530000|2020-11-14 15:25:30|461.11|459.11|461.2|459.2|461.2|459.2|461.1|459.1|16
1605367540000|2020-11-14 15:25:40|461.21|459.21|461.2|459.2|461.24|459.24|461.17|459.17|12
1605367550000|2020-11-14 15:25:50|461.21|459.21|461.12|459.12|461.21|459.21|461.12|459.12|14
1605367560000|2020-11-14 15:26:00|461.13|459.13|461.12|459.12|461.14|459.14|461.12|459.12|9
1605367570000|2020-11-14 15:26:10|461.13|459.13|461.15|459.15|461.16|459.16|461.13|459.13|10
1605367580000|2020-11-14 15:26:20|461.16|459.16|461.16|459.16|461.17|459.17|461.14|459.14|8
1605367590000|2020-11-14 15:26:30|461.17|459.17|461.15|459.15|461.17|459.17|461.14|459.14|15
1605367600000|2020-11-14 15:26:40|461.14|459.14|461.2|459.2|461.2|459.2|461.13|459.13|9
1605367610000|2020-11-14 15:26:50|461.19|459.19|461.13|459.13|461.2|459.2|461.12|459.12|13
1605367620000|2020-11-14 15:27:00|461.14|459.14|461.09|459.09|461.14|459.14|461.08|459.08|11
1605367630000|2020-11-14 15:27:10|461.1|459.1|461.1|459.1|461.1|459.1|461.09|459.09|7
1605367640000|2020-11-14 15:27:20|461.09|459.09|461.11|459.11|461.11|459.11|461.09|459.09|3
1605367650000|2020-11-14 15:27:30|461.13|459.13|461.09|459.09|461.14|459.14|461.08|459.08|14
1605367660000|2020-11-14 15:27:40|461.1|459.1|461.13|459.13|461.13|459.13|461.09|459.09|6
1605367670000|2020-11-14 15:27:50|461.12|459.12|461.09|459.09|461.12|459.12|461.07|459.07|10
1605367680000|2020-11-14 15:28:00|461.1|459.1|461.1|459.1|461.12|459.12|461.09|459.09|10
1605367690000|2020-11-14 15:28:10|461.11|459.11|461.13|459.13|461.13|459.13|461.11|459.11|15
1605367700000|2020-11-14 15:28:20|461.12|459.12|461.13|459.13|461.13|459.13|461.12|459.12|6
1605367710000|2020-11-14 15:28:30|461.12|459.12|461.13|459.13|461.13|459.13|461.12|459.12|8
1605367720000|2020-11-14 15:28:40|461.12|459.12|461.12|459.12|461.13|459.13|461.12|459.12|7
1605367730000|2020-11-14 15:28:50|461.13|459.13|461.36|459.36|461.41|459.41|461.12|459.12|21
1605367740000|2020-11-14 15:29:00|461.39|459.39|461.65|459.65|461.67|459.67|461.39|459.39|25
1605367750000|2020-11-14 15:29:10|461.66|459.66|461.69|459.69|461.82|459.82|461.66|459.66|18
1605367760000|2020-11-14 15:29:20|461.67|459.67|461.73|459.73|461.8|459.8|461.67|459.67|23
1605367770000|2020-11-14 15:29:30|461.72|459.72|461.7|459.7|461.72|459.72|461.65|459.65|14
1605367780000|2020-11-14 15:29:40|461.71|459.71|461.92|459.92|461.93|459.93|461.71|459.71|15
1605367790000|2020-11-14 15:29:50|461.93|459.93|461.94|459.94|461.94|459.94|461.93|459.93|4
1605367800000|2020-11-14 15:30:00|461.99|459.99|461.97|459.97|462.02|460.02|461.97|459.97|7
1605367810000|2020-11-14 15:30:10|461.96|459.96|461.78|459.78|462|460|461.76|459.76|15
1605367820000|2020-11-14 15:30:20|461.76|459.76|461.73|459.73|461.76|459.76|461.72|459.72|8
1605367830000|2020-11-14 15:30:30|461.72|459.72|461.72|459.72|461.73|459.73|461.72|459.72|3
1605367840000|2020-11-14 15:30:40|461.73|459.73|461.71|459.71|461.73|459.73|461.7|459.7|9
1605367850000|2020-11-14 15:30:50|461.7|459.7|461.71|459.71|461.71|459.71|461.7|459.7|4
1605367860000|2020-11-14 15:31:00|461.7|459.7|461.67|459.67|461.7|459.7|461.67|459.67|11
1605367870000|2020-11-14 15:31:10|461.65|459.65|461.46|459.46|461.65|459.65|461.45|459.45|17
1605367880000|2020-11-14 15:31:20|461.45|459.45|461.4|459.4|461.45|459.45|461.37|459.37|15
1605367890000|2020-11-14 15:31:30|461.39|459.39|461.33|459.33|461.4|459.4|461.33|459.33|11
1605367900000|2020-11-14 15:31:40|461.34|459.34|461.27|459.27|461.35|459.35|461.26|459.26|13
1605367910000|2020-11-14 15:31:50|461.26|459.26|461.21|459.21|461.26|459.26|461.21|459.21|5
1605367920000|2020-11-14 15:32:00|461.24|459.24|461.36|459.36|461.37|459.37|461.24|459.24|21
1605367930000|2020-11-14 15:32:10|461.32|459.32|461.2|459.2|461.35|459.35|461.2|459.2|12
1605367940000|2020-11-14 15:32:20|461.21|459.21|461.21|459.21|461.21|459.21|461.17|459.17|4
1605367960000|2020-11-14 15:32:40|461.25|459.25|461.26|459.26|461.26|459.26|461.25|459.25|2
1605367970000|2020-11-14 15:32:50|461.24|459.24|461.13|459.13|461.24|459.24|461.13|459.13|7
1605367980000|2020-11-14 15:33:00|461.11|459.11|461.08|459.08|461.11|459.11|461.08|459.08|5
1605367990000|2020-11-14 15:33:10|461.06|459.06|461.07|459.07|461.07|459.07|461.05|459.05|4
1605368000000|2020-11-14 15:33:20|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|1
1605368010000|2020-11-14 15:33:30|461.04|459.04|461.01|459.01|461.04|459.04|460.99|458.99|6
1605368020000|2020-11-14 15:33:40|461|459|461.01|459.01|461.01|459.01|461|459|2
1605368030000|2020-11-14 15:33:50|461.02|459.02|461.02|459.02|461.02|459.02|461.02|459.02|1
1605368040000|2020-11-14 15:34:00|461.03|459.03|461.38|459.38|461.38|459.38|461.03|459.03|14
1605368050000|2020-11-14 15:34:10|461.42|459.42|461.39|459.39|461.51|459.51|461.39|459.39|23
1605368060000|2020-11-14 15:34:20|461.37|459.37|461.34|459.34|461.38|459.38|461.34|459.34|12
1605368070000|2020-11-14 15:34:30|461.33|459.33|461.36|459.36|461.38|459.38|461.32|459.32|21
1605368080000|2020-11-14 15:34:40|461.35|459.35|461.37|459.37|461.4|459.4|461.34|459.34|17
1605368090000|2020-11-14 15:34:50|461.35|459.35|461.38|459.38|461.38|459.38|461.35|459.35|15
1605368100000|2020-11-14 15:35:00|461.39|459.39|461.4|459.4|461.4|459.4|461.39|459.39|2
1605368110000|2020-11-14 15:35:10|461.42|459.42|461.42|459.42|461.42|459.42|461.42|459.42|1
1605368120000|2020-11-14 15:35:20|461.41|459.41|461.47|459.47|461.48|459.48|461.41|459.41|7
1605368130000|2020-11-14 15:35:30|461.46|459.46|461.41|459.41|461.47|459.47|461.4|459.4|15
1605368140000|2020-11-14 15:35:40|461.43|459.43|461.41|459.41|461.43|459.43|461.41|459.41|2
1605368150000|2020-11-14 15:35:50|461.42|459.42|461.41|459.41|461.42|459.42|461.41|459.41|4
1605368160000|2020-11-14 15:36:00|461.42|459.42|461.41|459.41|461.43|459.43|461.41|459.41|13
1605368170000|2020-11-14 15:36:10|461.42|459.42|461.43|459.43|461.43|459.43|461.42|459.42|6
1605368180000|2020-11-14 15:36:20|461.42|459.42|461.41|459.41|461.42|459.42|461.4|459.4|11
1605368190000|2020-11-14 15:36:30|461.42|459.42|461.45|459.45|461.45|459.45|461.4|459.4|7
1605368200000|2020-11-14 15:36:40|461.44|459.44|461.44|459.44|461.45|459.45|461.44|459.44|3
1605368210000|2020-11-14 15:36:50|461.45|459.45|461.45|459.45|461.45|459.45|461.44|459.44|3
1605368220000|2020-11-14 15:37:00|461.43|459.43|461.39|459.39|461.43|459.43|461.38|459.38|7
1605368230000|2020-11-14 15:37:10|461.38|459.38|461.36|459.36|461.38|459.38|461.36|459.36|3
1605368240000|2020-11-14 15:37:20|461.37|459.37|461.4|459.4|461.4|459.4|461.36|459.36|5
1605368250000|2020-11-14 15:37:30|461.39|459.39|461.58|459.58|461.58|459.58|461.36|459.36|11
1605368260000|2020-11-14 15:37:40|461.6|459.6|461.59|459.59|461.61|459.61|461.59|459.59|3
1605368270000|2020-11-14 15:37:50|461.58|459.58|461.55|459.55|461.59|459.59|461.54|459.54|13
1605368280000|2020-11-14 15:38:00|461.56|459.56|461.44|459.44|461.56|459.56|461.44|459.44|18
1605368290000|2020-11-14 15:38:10|461.43|459.43|461.43|459.43|461.43|459.43|461.41|459.41|7
1605368300000|2020-11-14 15:38:20|461.42|459.42|461.42|459.42|461.42|459.42|461.41|459.41|5
1605368310000|2020-11-14 15:38:30|461.41|459.41|461.42|459.42|461.42|459.42|461.41|459.41|4
1605368320000|2020-11-14 15:38:40|461.41|459.41|461.34|459.34|461.42|459.42|461.33|459.33|10
1605368330000|2020-11-14 15:38:50|461.35|459.35|461.25|459.25|461.35|459.35|461.24|459.24|7
1605368340000|2020-11-14 15:39:00|461.24|459.24|461.15|459.15|461.24|459.24|461.14|459.14|5
1605368350000|2020-11-14 15:39:10|461.14|459.14|461.23|459.23|461.23|459.23|461.14|459.14|12
1605368360000|2020-11-14 15:39:20|461.24|459.24|461.44|459.44|461.44|459.44|461.24|459.24|14
1605368370000|2020-11-14 15:39:30|461.45|459.45|461.48|459.48|461.48|459.48|461.45|459.45|3
1605368380000|2020-11-14 15:39:40|461.47|459.47|461.41|459.41|461.47|459.47|461.38|459.38|8
1605368390000|2020-11-14 15:39:50|461.42|459.42|461.49|459.49|461.49|459.49|461.42|459.42|15
1605368400000|2020-11-14 15:40:00|461.48|459.48|461.51|459.51|461.52|459.52|461.48|459.48|10
1605368410000|2020-11-14 15:40:10|461.52|459.52|461.7|459.7|461.71|459.71|461.52|459.52|11
1605368420000|2020-11-14 15:40:20|461.69|459.69|461.67|459.67|461.69|459.69|461.66|459.66|14
1605368430000|2020-11-14 15:40:30|461.66|459.66|461.71|459.71|461.73|459.73|461.66|459.66|19
1605368440000|2020-11-14 15:40:40|461.7|459.7|461.74|459.74|461.75|459.75|461.69|459.69|21
1605368450000|2020-11-14 15:40:50|461.76|459.76|461.84|459.84|461.85|459.85|461.75|459.75|11
1605368460000|2020-11-14 15:41:00|461.83|459.83|461.85|459.85|461.87|459.87|461.82|459.82|15
1605368470000|2020-11-14 15:41:10|461.86|459.86|461.84|459.84|461.86|459.86|461.79|459.79|25
1605368480000|2020-11-14 15:41:20|461.86|459.86|461.68|459.68|461.87|459.87|461.68|459.68|19
1605368490000|2020-11-14 15:41:30|461.67|459.67|461.67|459.67|461.68|459.68|461.67|459.67|11
1605368500000|2020-11-14 15:41:40|461.66|459.66|461.65|459.65|461.66|459.66|461.64|459.64|10
1605368510000|2020-11-14 15:41:50|461.66|459.66|461.67|459.67|461.7|459.7|461.66|459.66|6
1605368520000|2020-11-14 15:42:00|461.69|459.69|461.69|459.69|461.7|459.7|461.67|459.67|11
1605368530000|2020-11-14 15:42:10|461.7|459.7|461.75|459.75|461.75|459.75|461.7|459.7|8
1605368540000|2020-11-14 15:42:20|461.77|459.77|461.88|459.88|461.88|459.88|461.72|459.72|21
1605368550000|2020-11-14 15:42:30|461.86|459.86|461.89|459.89|461.89|459.89|461.85|459.85|12
1605368560000|2020-11-14 15:42:40|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|1
1605368570000|2020-11-14 15:42:50|461.94|459.94|461.87|459.87|462.07|460.07|461.87|459.87|20
1605368580000|2020-11-14 15:43:00|461.85|459.85|461.86|459.86|461.9|459.9|461.81|459.81|26
1605368590000|2020-11-14 15:43:10|461.84|459.84|461.76|459.76|461.87|459.87|461.75|459.75|11
1605368600000|2020-11-14 15:43:20|461.78|459.78|461.84|459.84|461.84|459.84|461.78|459.78|9
1605368610000|2020-11-14 15:43:30|461.82|459.82|461.8|459.8|461.89|459.89|461.78|459.78|14
1605368620000|2020-11-14 15:43:40|461.79|459.79|461.89|459.89|461.9|459.9|461.79|459.79|17
1605368630000|2020-11-14 15:43:50|461.86|459.86|461.83|459.83|461.91|459.91|461.82|459.82|13
1605368640000|2020-11-14 15:44:00|461.8|459.8|461.74|459.74|461.87|459.87|461.74|459.74|15
1605368650000|2020-11-14 15:44:10|461.73|459.73|461.36|459.36|461.73|459.73|461.36|459.36|24
1605368660000|2020-11-14 15:44:20|461.37|459.37|461.43|459.43|461.43|459.43|461.31|459.31|20
1605368670000|2020-11-14 15:44:30|461.42|459.42|461.36|459.36|461.42|459.42|461.36|459.36|21
1605368680000|2020-11-14 15:44:40|461.35|459.35|461.36|459.36|461.37|459.37|461.35|459.35|8
1605368690000|2020-11-14 15:44:50|461.35|459.35|461.35|459.35|461.37|459.37|461.35|459.35|7
1605368700000|2020-11-14 15:45:00|461.33|459.33|461.35|459.35|461.35|459.35|461.33|459.33|7
1605368710000|2020-11-14 15:45:10|461.36|459.36|461.39|459.39|461.44|459.44|461.36|459.36|9
1605368720000|2020-11-14 15:45:20|461.4|459.4|461.54|459.54|461.54|459.54|461.4|459.4|12
1605368730000|2020-11-14 15:45:30|461.55|459.55|461.59|459.59|461.63|459.63|461.55|459.55|17
1605368740000|2020-11-14 15:45:40|461.58|459.58|461.56|459.56|461.59|459.59|461.56|459.56|7
1605368750000|2020-11-14 15:45:50|461.55|459.55|461.39|459.39|461.55|459.55|461.39|459.39|7
1605368760000|2020-11-14 15:46:00|461.38|459.38|461.4|459.4|461.4|459.4|461.38|459.38|3
1605368780000|2020-11-14 15:46:20|461.39|459.39|461.34|459.34|461.4|459.4|461.34|459.34|4
1605368790000|2020-11-14 15:46:30|461.35|459.35|461.34|459.34|461.35|459.35|461.34|459.34|2
1605368800000|2020-11-14 15:46:40|461.35|459.35|461.41|459.41|461.41|459.41|461.35|459.35|5
1605368810000|2020-11-14 15:46:50|461.42|459.42|461.35|459.35|461.42|459.42|461.35|459.35|4
1605368820000|2020-11-14 15:47:00|461.33|459.33|461.33|459.33|461.33|459.33|461.32|459.32|3
1605368830000|2020-11-14 15:47:10|461.32|459.32|461.16|459.16|461.32|459.32|461.16|459.16|13
1605368840000|2020-11-14 15:47:20|461.15|459.15|461.1|459.1|461.15|459.15|461.07|459.07|12
1605368850000|2020-11-14 15:47:30|461.09|459.09|461.12|459.12|461.12|459.12|460.97|458.97|19
1605368860000|2020-11-14 15:47:40|461.14|459.14|461.36|459.36|461.36|459.36|461.14|459.14|21
1605368870000|2020-11-14 15:47:50|461.37|459.37|461.42|459.42|461.45|459.45|461.36|459.36|27
1605368880000|2020-11-14 15:48:00|461.43|459.43|461.35|459.35|461.45|459.45|461.34|459.34|23
1605368890000|2020-11-14 15:48:10|461.34|459.34|461.32|459.32|461.35|459.35|461.31|459.31|12
1605368900000|2020-11-14 15:48:20|461.31|459.31|461.33|459.33|461.34|459.34|461.31|459.31|7
1605368910000|2020-11-14 15:48:30|461.3|459.3|461.33|459.33|461.33|459.33|461.3|459.3|4
1605368920000|2020-11-14 15:48:40|461.34|459.34|461.31|459.31|461.35|459.35|461.31|459.31|12
1605368930000|2020-11-14 15:48:50|461.32|459.32|461.33|459.33|461.34|459.34|461.32|459.32|10
1605368940000|2020-11-14 15:49:00|461.34|459.34|461.55|459.55|461.56|459.56|461.33|459.33|19
1605368950000|2020-11-14 15:49:10|461.54|459.54|461.32|459.32|461.55|459.55|461.32|459.32|25
1605368960000|2020-11-14 15:49:20|461.31|459.31|461.32|459.32|461.32|459.32|461.3|459.3|9
1605368970000|2020-11-14 15:49:30|461.33|459.33|461.38|459.38|461.38|459.38|461.33|459.33|5
1605368980000|2020-11-14 15:49:40|461.37|459.37|461.41|459.41|461.41|459.41|461.37|459.37|11
1605368990000|2020-11-14 15:49:50|461.42|459.42|461.43|459.43|461.44|459.44|461.42|459.42|5
1605369000000|2020-11-14 15:50:00|461.44|459.44|461.4|459.4|461.47|459.47|461.39|459.39|8
1605369020000|2020-11-14 15:50:20|461.39|459.39|461.23|459.23|461.39|459.39|461.23|459.23|7
1605369030000|2020-11-14 15:50:30|461.25|459.25|461.22|459.22|461.25|459.25|461.22|459.22|4
1605369040000|2020-11-14 15:50:40|461.23|459.23|461.24|459.24|461.26|459.26|461.22|459.22|20
1605369050000|2020-11-14 15:50:50|461.28|459.28|461.34|459.34|461.35|459.35|461.28|459.28|14
1605369060000|2020-11-14 15:51:00|461.33|459.33|461.25|459.25|461.33|459.33|461.25|459.25|12
1605369070000|2020-11-14 15:51:10|461.24|459.24|461.23|459.23|461.25|459.25|461.21|459.21|9
1605369080000|2020-11-14 15:51:20|461.24|459.24|461.23|459.23|461.25|459.25|461.23|459.23|6
1605369090000|2020-11-14 15:51:30|461.22|459.22|461.16|459.16|461.22|459.22|461.16|459.16|2
1605369100000|2020-11-14 15:51:40|461.15|459.15|461.15|459.15|461.15|459.15|461.15|459.15|1
1605369110000|2020-11-14 15:51:50|461.16|459.16|461.15|459.15|461.17|459.17|461.14|459.14|9
1605369120000|2020-11-14 15:52:00|461.16|459.16|461.25|459.25|461.27|459.27|461.16|459.16|10
1605369130000|2020-11-14 15:52:10|461.24|459.24|461.15|459.15|461.25|459.25|461.15|459.15|16
1605369140000|2020-11-14 15:52:20|461.14|459.14|461.11|459.11|461.15|459.15|461.11|459.11|15
1605369150000|2020-11-14 15:52:30|461.1|459.1|461.04|459.04|461.1|459.1|461.02|459.02|12
1605369160000|2020-11-14 15:52:40|461.03|459.03|461.01|459.01|461.03|459.03|461.01|459.01|9
1605369170000|2020-11-14 15:52:50|461.02|459.02|460.99|458.99|461.02|459.02|460.99|458.99|2
1605369180000|2020-11-14 15:53:00|461|459|460.96|458.96|461|459|460.96|458.96|9
1605369190000|2020-11-14 15:53:10|460.95|458.95|460.92|458.92|460.96|458.96|460.92|458.92|8
1605369200000|2020-11-14 15:53:20|460.91|458.91|460.86|458.86|460.91|458.91|460.86|458.86|8
1605369210000|2020-11-14 15:53:30|460.85|458.85|460.72|458.72|460.85|458.85|460.69|458.69|11
1605369220000|2020-11-14 15:53:40|460.66|458.66|460.46|458.46|460.66|458.66|460.45|458.45|9
1605369230000|2020-11-14 15:53:50|460.45|458.45|460.47|458.47|460.47|458.47|460.45|458.45|3
1605369240000|2020-11-14 15:54:00|460.45|458.45|460.58|458.58|460.58|458.58|460.39|458.39|12
1605369250000|2020-11-14 15:54:10|460.61|458.61|460.62|458.62|460.82|458.82|460.59|458.59|29
1605369260000|2020-11-14 15:54:20|460.63|458.63|460.58|458.58|460.68|458.68|460.54|458.54|28
1605369270000|2020-11-14 15:54:30|460.57|458.57|460.53|458.53|460.58|458.58|460.51|458.51|23
1605369280000|2020-11-14 15:54:40|460.55|458.55|460.78|458.78|460.78|458.78|460.55|458.55|21
1605369290000|2020-11-14 15:54:50|460.77|458.77|460.69|458.69|460.78|458.78|460.69|458.69|20
1605369300000|2020-11-14 15:55:00|460.63|458.63|460.34|458.34|460.63|458.63|460.34|458.34|19
1605369310000|2020-11-14 15:55:10|460.46|458.46|460.46|458.46|460.56|458.56|460.46|458.46|15
1605369320000|2020-11-14 15:55:20|460.47|458.47|460.31|458.31|460.47|458.47|460.31|458.31|16
1605369330000|2020-11-14 15:55:30|460.29|458.29|460.24|458.24|460.29|458.29|460.23|458.23|8
1605369340000|2020-11-14 15:55:40|460.21|458.21|460.03|458.03|460.21|458.21|459.96|457.96|18
1605369350000|2020-11-14 15:55:50|460.02|458.02|459.96|457.96|460.02|458.02|459.96|457.96|12
1605369360000|2020-11-14 15:56:00|459.97|457.97|459.92|457.92|459.97|457.97|459.92|457.92|4
1605369370000|2020-11-14 15:56:10|459.91|457.91|459.8|457.8|459.92|457.92|459.8|457.8|14
1605369380000|2020-11-14 15:56:20|459.79|457.79|460.17|458.17|460.17|458.17|459.78|457.78|18
1605369390000|2020-11-14 15:56:30|460.16|458.16|460.09|458.09|460.17|458.17|460.09|458.09|19
1605369400000|2020-11-14 15:56:40|460.07|458.07|460.07|458.07|460.09|458.09|460.06|458.06|12
1605369410000|2020-11-14 15:56:50|460.08|458.08|460.03|458.03|460.08|458.08|460.03|458.03|11
1605369420000|2020-11-14 15:57:00|460.04|458.04|460.04|458.04|460.05|458.05|459.99|457.99|21
1605369430000|2020-11-14 15:57:10|460.05|458.05|460.07|458.07|460.12|458.12|460.04|458.04|21
1605369440000|2020-11-14 15:57:20|460.08|458.08|460.1|458.1|460.11|458.11|460.07|458.07|17
1605369450000|2020-11-14 15:57:30|460.11|458.11|460.35|458.35|460.41|458.41|460.1|458.1|23
1605369460000|2020-11-14 15:57:40|460.3|458.3|460.29|458.29|460.31|458.31|460.27|458.27|22
1605369470000|2020-11-14 15:57:50|460.32|458.32|460.36|458.36|460.36|458.36|460.3|458.3|11
1605369480000|2020-11-14 15:58:00|460.37|458.37|460.29|458.29|460.39|458.39|460.27|458.27|24
1605369490000|2020-11-14 15:58:10|460.28|458.28|460.19|458.19|460.3|458.3|460.16|458.16|17
1605369500000|2020-11-14 15:58:20|460.2|458.2|460.24|458.24|460.27|458.27|460.2|458.2|19
1605369510000|2020-11-14 15:58:30|460.23|458.23|460.09|458.09|460.23|458.23|460.09|458.09|7
1605369520000|2020-11-14 15:58:40|460.1|458.1|460.22|458.22|460.22|458.22|460.1|458.1|24
1605369530000|2020-11-14 15:58:50|460.23|458.23|460.15|458.15|460.25|458.25|460.1|458.1|23
1605369540000|2020-11-14 15:59:00|460.13|458.13|460.12|458.12|460.13|458.13|460.09|458.09|13
1605369550000|2020-11-14 15:59:10|460.13|458.13|460.24|458.24|460.24|458.24|460.12|458.12|12
1605369560000|2020-11-14 15:59:20|460.22|458.22|460.2|458.2|460.22|458.22|460.19|458.19|15
1605369570000|2020-11-14 15:59:30|460.15|458.15|460.19|458.19|460.22|458.22|460.15|458.15|11
1605369580000|2020-11-14 15:59:40|460.2|458.2|460.27|458.27|460.27|458.27|460.2|458.2|5
1605369590000|2020-11-14 15:59:50|460.26|458.26|460.26|458.26|460.26|458.26|460.22|458.22|10
1605369600000|2020-11-14 16:00:00|460.25|458.25|459.87|457.87|460.25|458.25|459.87|457.87|27
1605369610000|2020-11-14 16:00:10|459.89|457.89|459.63|457.63|459.89|457.89|459.63|457.63|20
1605369620000|2020-11-14 16:00:20|459.64|457.64|459.65|457.65|459.67|457.67|459.62|457.62|23
1605369630000|2020-11-14 16:00:30|459.66|457.66|459.75|457.75|459.75|457.75|459.63|457.63|15
1605369640000|2020-11-14 16:00:40|459.78|457.78|459.92|457.92|459.93|457.93|459.78|457.78|16
1605369650000|2020-11-14 16:00:50|459.93|457.93|460.06|458.06|460.06|458.06|459.83|457.83|20
1605369660000|2020-11-14 16:01:00|460.04|458.04|459.67|457.67|460.04|458.04|459.66|457.66|23
1605369670000|2020-11-14 16:01:10|459.66|457.66|459.88|457.88|460.02|458.02|459.66|457.66|26
1605369680000|2020-11-14 16:01:20|459.86|457.86|459.56|457.56|459.86|457.86|459.54|457.54|21
1605369690000|2020-11-14 16:01:30|459.57|457.57|459.62|457.62|459.62|457.62|459.54|457.54|20
1605369700000|2020-11-14 16:01:40|459.61|457.61|459.57|457.57|459.67|457.67|459.54|457.54|23
1605369710000|2020-11-14 16:01:50|459.55|457.55|459.75|457.75|459.81|457.81|459.55|457.55|23
1605369720000|2020-11-14 16:02:00|459.77|457.77|459.61|457.61|459.77|457.77|459.58|457.58|21
1605369730000|2020-11-14 16:02:10|459.59|457.59|459.63|457.63|459.63|457.63|459.55|457.55|19
1605369740000|2020-11-14 16:02:20|459.62|457.62|459.67|457.67|459.7|457.7|459.61|457.61|24
1605369750000|2020-11-14 16:02:30|459.66|457.66|459.96|457.96|459.96|457.96|459.66|457.66|23
1605369760000|2020-11-14 16:02:40|459.97|457.97|460.28|458.28|460.3|458.3|459.92|457.92|27
1605369770000|2020-11-14 16:02:50|460.25|458.25|460.5|458.5|460.51|458.51|460.25|458.25|30
1605369780000|2020-11-14 16:03:00|460.51|458.51|460.43|458.43|460.58|458.58|460.41|458.41|21
1605369790000|2020-11-14 16:03:10|460.44|458.44|460.47|458.47|460.5|458.5|460.41|458.41|23
1605369800000|2020-11-14 16:03:20|460.44|458.44|460.45|458.45|460.45|458.45|460.35|458.35|10
1605369810000|2020-11-14 16:03:30|460.46|458.46|460.7|458.7|460.7|458.7|460.45|458.45|14
1605369820000|2020-11-14 16:03:40|460.72|458.72|460.8|458.8|460.85|458.85|460.72|458.72|25
1605369830000|2020-11-14 16:03:50|460.81|458.81|460.78|458.78|460.85|458.85|460.77|458.77|18
1605369840000|2020-11-14 16:04:00|460.77|458.77|460.8|458.8|460.81|458.81|460.73|458.73|18
1605369850000|2020-11-14 16:04:10|460.81|458.81|460.85|458.85|460.85|458.85|460.78|458.78|15
1605369860000|2020-11-14 16:04:20|460.86|458.86|460.84|458.84|460.86|458.86|460.84|458.84|3
1605369870000|2020-11-14 16:04:30|460.85|458.85|460.84|458.84|460.96|458.96|460.84|458.84|13
1605369880000|2020-11-14 16:04:40|460.85|458.85|460.96|458.96|460.96|458.96|460.85|458.85|25
1605369890000|2020-11-14 16:04:50|460.94|458.94|460.94|458.94|460.96|458.96|460.91|458.91|18
1605369900000|2020-11-14 16:05:00|460.92|458.92|461.15|459.15|461.18|459.18|460.92|458.92|18
1605369910000|2020-11-14 16:05:10|461.14|459.14|461.11|459.11|461.19|459.19|461.05|459.05|22
1605369920000|2020-11-14 16:05:20|461.1|459.1|461.2|459.2|461.21|459.21|461.1|459.1|19
1605369930000|2020-11-14 16:05:30|461.25|459.25|461.35|459.35|461.35|459.35|461.25|459.25|15
1605369940000|2020-11-14 16:05:40|461.37|459.37|461.48|459.48|461.5|459.5|461.37|459.37|14
1605369950000|2020-11-14 16:05:50|461.47|459.47|461.5|459.5|461.51|459.51|461.43|459.43|20
1605369960000|2020-11-14 16:06:00|461.48|459.48|461.7|459.7|461.71|459.71|461.46|459.46|31
1605369970000|2020-11-14 16:06:10|461.67|459.67|461.57|459.57|461.67|459.67|461.55|459.55|27
1605369980000|2020-11-14 16:06:20|461.61|459.61|461.49|459.49|461.65|459.65|461.48|459.48|16
1605369990000|2020-11-14 16:06:30|461.5|459.5|461.38|459.38|461.5|459.5|461.37|459.37|23
1605370000000|2020-11-14 16:06:40|461.37|459.37|461.48|459.48|461.48|459.48|461.34|459.34|21
1605370010000|2020-11-14 16:06:50|461.49|459.49|461.5|459.5|461.51|459.51|461.49|459.49|17
1605370020000|2020-11-14 16:07:00|461.52|459.52|461.41|459.41|461.52|459.52|461.39|459.39|18
1605370030000|2020-11-14 16:07:10|461.38|459.38|461.25|459.25|461.4|459.4|461.25|459.25|14
1605370040000|2020-11-14 16:07:20|461.24|459.24|461.35|459.35|461.36|459.36|461.21|459.21|26
1605370050000|2020-11-14 16:07:30|461.34|459.34|461.34|459.34|461.36|459.36|461.31|459.31|21
1605370060000|2020-11-14 16:07:40|461.32|459.32|461.41|459.41|461.41|459.41|461.3|459.3|15
1605370070000|2020-11-14 16:07:50|461.45|459.45|461.73|459.73|461.74|459.74|461.44|459.44|25
1605370080000|2020-11-14 16:08:00|461.72|459.72|461.71|459.71|461.73|459.73|461.67|459.67|22
1605370090000|2020-11-14 16:08:10|461.72|459.72|461.8|459.8|461.84|459.84|461.72|459.72|21
1605370100000|2020-11-14 16:08:20|461.81|459.81|461.69|459.69|461.81|459.81|461.69|459.69|18
1605370110000|2020-11-14 16:08:30|461.7|459.7|461.53|459.53|461.74|459.74|461.53|459.53|23
1605370120000|2020-11-14 16:08:40|461.51|459.51|461.51|459.51|461.51|459.51|461.46|459.46|14
1605370130000|2020-11-14 16:08:50|461.53|459.53|461.62|459.62|461.63|459.63|461.53|459.53|18
1605370140000|2020-11-14 16:09:00|461.63|459.63|461.63|459.63|461.69|459.69|461.62|459.62|12
1605370150000|2020-11-14 16:09:10|461.62|459.62|461.62|459.62|461.66|459.66|461.6|459.6|17
1605370160000|2020-11-14 16:09:20|461.61|459.61|461.54|459.54|461.63|459.63|461.54|459.54|12
1605370170000|2020-11-14 16:09:30|461.52|459.52|461.73|459.73|461.78|459.78|461.5|459.5|21
1605370180000|2020-11-14 16:09:40|461.75|459.75|461.72|459.72|461.77|459.77|461.69|459.69|25
1605370190000|2020-11-14 16:09:50|461.73|459.73|461.86|459.86|461.88|459.88|461.56|459.56|23
1605370200000|2020-11-14 16:10:00|461.91|459.91|461.97|459.97|461.99|459.99|461.9|459.9|12
1605370210000|2020-11-14 16:10:10|461.96|459.96|461.96|459.96|462|460|461.95|459.95|20
1605370220000|2020-11-14 16:10:20|461.95|459.95|461.88|459.88|461.95|459.95|461.87|459.87|14
1605370230000|2020-11-14 16:10:30|461.84|459.84|461.71|459.71|461.84|459.84|461.68|459.68|26
1605370240000|2020-11-14 16:10:40|461.7|459.7|461.57|459.57|461.71|459.71|461.54|459.54|19
1605370250000|2020-11-14 16:10:50|461.56|459.56|461.54|459.54|461.57|459.57|461.51|459.51|19
1605370260000|2020-11-14 16:11:00|461.51|459.51|461.54|459.54|461.56|459.56|461.49|459.49|18
1605370270000|2020-11-14 16:11:10|461.55|459.55|461.54|459.54|461.57|459.57|461.52|459.52|18
1605370280000|2020-11-14 16:11:20|461.55|459.55|461.52|459.52|461.55|459.55|461.51|459.51|10
1605370290000|2020-11-14 16:11:30|461.53|459.53|461.52|459.52|461.54|459.54|461.51|459.51|19
1605370300000|2020-11-14 16:11:40|461.51|459.51|461.53|459.53|461.53|459.53|461.51|459.51|7
1605370310000|2020-11-14 16:11:50|461.51|459.51|461.48|459.48|461.53|459.53|461.47|459.47|12
1605370320000|2020-11-14 16:12:00|461.49|459.49|461.88|459.88|461.9|459.9|461.49|459.49|26
1605370330000|2020-11-14 16:12:10|461.83|459.83|461.75|459.75|461.83|459.83|461.74|459.74|19
1605370340000|2020-11-14 16:12:20|461.74|459.74|461.79|459.79|461.79|459.79|461.68|459.68|18
1605370350000|2020-11-14 16:12:30|461.78|459.78|461.89|459.89|461.95|459.95|461.78|459.78|18
1605370360000|2020-11-14 16:12:40|461.91|459.91|461.98|459.98|462|460|461.91|459.91|13
1605370370000|2020-11-14 16:12:50|461.97|459.97|461.99|459.99|462.03|460.03|461.95|459.95|19
1605370380000|2020-11-14 16:13:00|461.97|459.97|461.93|459.93|461.98|459.98|461.91|459.91|12
1605370390000|2020-11-14 16:13:10|461.94|459.94|461.88|459.88|461.96|459.96|461.87|459.87|9
1605370400000|2020-11-14 16:13:20|461.87|459.87|461.88|459.88|461.9|459.9|461.87|459.87|9
1605370410000|2020-11-14 16:13:30|461.87|459.87|461.87|459.87|461.87|459.87|461.86|459.86|3
1605370420000|2020-11-14 16:13:40|461.88|459.88|462.02|460.02|462.04|460.04|461.88|459.88|12
1605370430000|2020-11-14 16:13:50|462.03|460.03|461.93|459.93|462.03|460.03|461.92|459.92|11
1605370440000|2020-11-14 16:14:00|461.92|459.92|461.91|459.91|461.92|459.92|461.91|459.91|2
1605370450000|2020-11-14 16:14:10|461.92|459.92|461.97|459.97|461.97|459.97|461.92|459.92|4
1605370460000|2020-11-14 16:14:20|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|1
1605370470000|2020-11-14 16:14:30|461.96|459.96|461.95|459.95|461.96|459.96|461.95|459.95|2
1605370480000|2020-11-14 16:14:40|461.96|459.96|462|460|462.04|460.04|461.96|459.96|8
1605370490000|2020-11-14 16:14:50|461.99|459.99|461.94|459.94|462.01|460.01|461.92|459.92|10
1605370500000|2020-11-14 16:15:00|461.95|459.95|461.97|459.97|461.97|459.97|461.95|459.95|7
1605370510000|2020-11-14 16:15:10|461.98|459.98|461.99|459.99|462.05|460.05|461.96|459.96|13
1605370520000|2020-11-14 16:15:20|462|460|462.01|460.01|462.01|460.01|461.95|459.95|12
1605370530000|2020-11-14 16:15:30|462.02|460.02|462|460|462.03|460.03|462|460|10
1605370540000|2020-11-14 16:15:40|462.01|460.01|462.01|460.01|462.02|460.02|461.99|459.99|12
1605370550000|2020-11-14 16:15:50|462|460|461.97|459.97|462|460|461.96|459.96|5
1605370560000|2020-11-14 16:16:00|461.96|459.96|461.9|459.9|461.97|459.97|461.9|459.9|13
1605370570000|2020-11-14 16:16:10|461.91|459.91|461.95|459.95|461.96|459.96|461.91|459.91|9
1605370580000|2020-11-14 16:16:20|461.96|459.96|461.96|459.96|461.96|459.96|461.95|459.95|5
1605370590000|2020-11-14 16:16:30|461.95|459.95|461.96|459.96|461.96|459.96|461.95|459.95|6
1605370600000|2020-11-14 16:16:40|461.97|459.97|461.98|459.98|462.01|460.01|461.96|459.96|8
1605370610000|2020-11-14 16:16:50|462|460|462.02|460.02|462.02|460.02|461.95|459.95|22
1605370620000|2020-11-14 16:17:00|462.03|460.03|462.02|460.02|462.03|460.03|461.99|459.99|21
1605370630000|2020-11-14 16:17:10|462.03|460.03|461.97|459.97|462.03|460.03|461.97|459.97|9
1605370640000|2020-11-14 16:17:20|461.98|459.98|462.01|460.01|462.01|460.01|461.98|459.98|4
1605370650000|2020-11-14 16:17:30|462.03|460.03|462.02|460.02|462.03|460.03|462|460|6
1605370660000|2020-11-14 16:17:40|462.01|460.01|462.01|460.01|462.01|460.01|461.99|459.99|10
1605370670000|2020-11-14 16:17:50|462.02|460.02|462.02|460.02|462.02|460.02|462.01|460.01|5
1605370680000|2020-11-14 16:18:00|462.03|460.03|462.15|460.15|462.15|460.15|462.03|460.03|7
1605370690000|2020-11-14 16:18:10|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|1
1605370700000|2020-11-14 16:18:20|462.16|460.16|462.19|460.19|462.19|460.19|462.15|460.15|3
1605370710000|2020-11-14 16:18:30|462.22|460.22|462.27|460.27|462.27|460.27|462.22|460.22|7
1605370720000|2020-11-14 16:18:40|462.28|460.28|462.31|460.31|462.31|460.31|462.28|460.28|11
1605370730000|2020-11-14 16:18:50|462.3|460.3|462.4|460.4|462.4|460.4|462.28|460.28|7
1605370740000|2020-11-14 16:19:00|462.43|460.43|462.56|460.56|462.56|460.56|462.43|460.43|6
1605370750000|2020-11-14 16:19:10|462.54|460.54|462.56|460.56|462.56|460.56|462.53|460.53|3
1605370770000|2020-11-14 16:19:30|462.54|460.54|462.51|460.51|462.54|460.54|462.51|460.51|2
1605370780000|2020-11-14 16:19:40|462.5|460.5|462.35|460.35|462.5|460.5|462.34|460.34|19
1605370790000|2020-11-14 16:19:50|462.36|460.36|462.43|460.43|462.43|460.43|462.35|460.35|13
1605370800000|2020-11-14 16:20:00|462.44|460.44|462.45|460.45|462.47|460.47|462.43|460.43|10
1605370810000|2020-11-14 16:20:10|462.48|460.48|462.29|460.29|462.48|460.48|462.29|460.29|15
1605370820000|2020-11-14 16:20:20|462.3|460.3|462.42|460.42|462.43|460.43|462.3|460.3|12
1605370830000|2020-11-14 16:20:30|462.44|460.44|462.47|460.47|462.48|460.48|462.41|460.41|10
1605370840000|2020-11-14 16:20:40|462.48|460.48|462.48|460.48|462.51|460.51|462.47|460.47|8
1605370850000|2020-11-14 16:20:50|462.5|460.5|462.49|460.49|462.51|460.51|462.49|460.49|3
1605370860000|2020-11-14 16:21:00|462.51|460.51|462.47|460.47|462.51|460.51|462.47|460.47|8
1605370870000|2020-11-14 16:21:10|462.48|460.48|462.65|460.65|462.68|460.68|462.48|460.48|17
1605370880000|2020-11-14 16:21:20|462.64|460.64|462.65|460.65|462.65|460.65|462.64|460.64|4
1605370890000|2020-11-14 16:21:30|462.66|460.66|462.65|460.65|462.66|460.66|462.64|460.64|5
1605370930000|2020-11-14 16:22:10|462.69|460.69|462.68|460.68|462.69|460.69|462.68|460.68|2
1605370940000|2020-11-14 16:22:20|462.72|460.72|462.71|460.71|462.73|460.73|462.7|460.7|9
1605370950000|2020-11-14 16:22:30|462.76|460.76|462.7|460.7|462.77|460.77|462.66|460.66|18
1605370960000|2020-11-14 16:22:40|462.69|460.69|462.7|460.7|462.7|460.7|462.69|460.69|2
1605370970000|2020-11-14 16:22:50|462.71|460.71|462.95|460.95|462.97|460.97|462.71|460.71|15
1605370980000|2020-11-14 16:23:00|462.96|460.96|462.78|460.78|462.96|460.96|462.75|460.75|24
1605370990000|2020-11-14 16:23:10|462.79|460.79|462.77|460.77|462.79|460.79|462.74|460.74|14
1605371000000|2020-11-14 16:23:20|462.79|460.79|462.86|460.86|462.87|460.87|462.79|460.79|8
1605371010000|2020-11-14 16:23:30|462.85|460.85|462.82|460.82|462.85|460.85|462.79|460.79|10
1605371020000|2020-11-14 16:23:40|462.83|460.83|462.83|460.83|462.83|460.83|462.83|460.83|1
1605371030000|2020-11-14 16:23:50|462.82|460.82|462.78|460.78|462.83|460.83|462.78|460.78|5
1605371040000|2020-11-14 16:24:00|462.76|460.76|462.75|460.75|462.78|460.78|462.74|460.74|13
1605371050000|2020-11-14 16:24:10|462.74|460.74|462.72|460.72|462.74|460.74|462.72|460.72|2
1605371060000|2020-11-14 16:24:20|462.73|460.73|462.72|460.72|462.73|460.73|462.72|460.72|2
1605371070000|2020-11-14 16:24:30|462.71|460.71|462.71|460.71|462.72|460.72|462.71|460.71|5
1605371080000|2020-11-14 16:24:40|462.72|460.72|462.72|460.72|462.72|460.72|462.72|460.72|1
1605371090000|2020-11-14 16:24:50|462.73|460.73|462.72|460.72|462.73|460.73|462.71|460.71|4
1605371100000|2020-11-14 16:25:00|462.71|460.71|462.75|460.75|462.76|460.76|462.68|460.68|10
1605371110000|2020-11-14 16:25:10|462.76|460.76|462.77|460.77|462.78|460.78|462.75|460.75|7
1605371120000|2020-11-14 16:25:20|462.78|460.78|462.78|460.78|462.78|460.78|462.77|460.77|7
1605371130000|2020-11-14 16:25:30|462.82|460.82|462.82|460.82|462.82|460.82|462.81|460.81|7
1605371140000|2020-11-14 16:25:40|462.81|460.81|462.81|460.81|462.86|460.86|462.8|460.8|9
1605371150000|2020-11-14 16:25:50|462.8|460.8|462.88|460.88|462.88|460.88|462.8|460.8|5
1605371160000|2020-11-14 16:26:00|462.9|460.9|462.88|460.88|462.9|460.9|462.86|460.86|8
1605371170000|2020-11-14 16:26:10|462.89|460.89|462.87|460.87|462.89|460.89|462.86|460.86|3
1605371180000|2020-11-14 16:26:20|462.86|460.86|462.81|460.81|462.86|460.86|462.81|460.81|4
1605371190000|2020-11-14 16:26:30|462.8|460.8|462.82|460.82|462.83|460.83|462.8|460.8|4
1605371200000|2020-11-14 16:26:40|462.83|460.83|462.84|460.84|462.88|460.88|462.83|460.83|12
1605371210000|2020-11-14 16:26:50|462.83|460.83|462.88|460.88|462.88|460.88|462.83|460.83|9
1605371220000|2020-11-14 16:27:00|462.85|460.85|462.89|460.89|462.92|460.92|462.83|460.83|13
1605371230000|2020-11-14 16:27:10|462.88|460.88|462.86|460.86|462.91|460.91|462.86|460.86|16
1605371240000|2020-11-14 16:27:20|462.87|460.87|462.81|460.81|462.89|460.89|462.81|460.81|14
1605371250000|2020-11-14 16:27:30|462.82|460.82|462.88|460.88|462.88|460.88|462.81|460.81|11
1605371260000|2020-11-14 16:27:40|462.87|460.87|462.84|460.84|462.87|460.87|462.83|460.83|11
1605371270000|2020-11-14 16:27:50|462.83|460.83|462.83|460.83|462.83|460.83|462.83|460.83|1
1605371280000|2020-11-14 16:28:00|462.82|460.82|462.81|460.81|462.82|460.82|462.81|460.81|4
1605371290000|2020-11-14 16:28:10|462.8|460.8|462.81|460.81|462.81|460.81|462.8|460.8|2
1605371300000|2020-11-14 16:28:20|462.79|460.79|462.82|460.82|462.82|460.82|462.78|460.78|10
1605371310000|2020-11-14 16:28:30|462.8|460.8|462.52|460.52|462.8|460.8|462.51|460.51|13
1605371320000|2020-11-14 16:28:40|462.51|460.51|462.44|460.44|462.56|460.56|462.43|460.43|12
1605371330000|2020-11-14 16:28:50|462.41|460.41|462.4|460.4|462.43|460.43|462.4|460.4|10
1605371340000|2020-11-14 16:29:00|462.41|460.41|462.72|460.72|462.74|460.74|462.41|460.41|31
1605371350000|2020-11-14 16:29:10|462.73|460.73|462.43|460.43|462.74|460.74|462.42|460.42|24
1605371360000|2020-11-14 16:29:20|462.44|460.44|462.47|460.47|462.48|460.48|462.44|460.44|7
1605371370000|2020-11-14 16:29:30|462.46|460.46|462.46|460.46|462.46|460.46|462.46|460.46|1
1605371380000|2020-11-14 16:29:40|462.47|460.47|462.56|460.56|462.56|460.56|462.47|460.47|10
1605371390000|2020-11-14 16:29:50|462.61|460.61|462.65|460.65|462.69|460.69|462.61|460.61|18
1605371400000|2020-11-14 16:30:00|462.63|460.63|462.55|460.55|462.63|460.63|462.53|460.53|12
1605371410000|2020-11-14 16:30:10|462.53|460.53|462.61|460.61|462.62|460.62|462.53|460.53|12
1605371420000|2020-11-14 16:30:20|462.6|460.6|462.58|460.58|462.65|460.65|462.57|460.57|11
1605371430000|2020-11-14 16:30:30|462.57|460.57|462.64|460.64|462.64|460.64|462.57|460.57|8
1605371440000|2020-11-14 16:30:40|462.63|460.63|462.62|460.62|462.63|460.63|462.62|460.62|6
1605371450000|2020-11-14 16:30:50|462.6|460.6|462.37|460.37|462.6|460.6|462.37|460.37|18
1605371460000|2020-11-14 16:31:00|462.33|460.33|462.32|460.32|462.35|460.35|462.3|460.3|18
1605371470000|2020-11-14 16:31:10|462.31|460.31|462.35|460.35|462.35|460.35|462.27|460.27|13
1605371480000|2020-11-14 16:31:20|462.33|460.33|462.33|460.33|462.34|460.34|462.33|460.33|3
1605371490000|2020-11-14 16:31:30|462.32|460.32|462.33|460.33|462.33|460.33|462.32|460.32|2
1605371500000|2020-11-14 16:31:40|462.34|460.34|462.51|460.51|462.51|460.51|462.34|460.34|17
1605371510000|2020-11-14 16:31:50|462.5|460.5|462.48|460.48|462.5|460.5|462.48|460.48|5
1605371520000|2020-11-14 16:32:00|462.46|460.46|462.37|460.37|462.46|460.46|462.35|460.35|17
1605371530000|2020-11-14 16:32:10|462.35|460.35|462.33|460.33|462.37|460.37|462.33|460.33|7
1605371540000|2020-11-14 16:32:20|462.3|460.3|462.28|460.28|462.3|460.3|462.28|460.28|5
1605371550000|2020-11-14 16:32:30|462.29|460.29|462.3|460.3|462.33|460.33|462.29|460.29|8
1605371560000|2020-11-14 16:32:40|462.34|460.34|462.17|460.17|462.34|460.34|462.17|460.17|9
1605371570000|2020-11-14 16:32:50|462.2|460.2|462.17|460.17|462.23|460.23|462.17|460.17|8
1605371590000|2020-11-14 16:33:10|462.16|460.16|462.15|460.15|462.16|460.16|462.15|460.15|6
1605371600000|2020-11-14 16:33:20|462.16|460.16|462.15|460.15|462.16|460.16|462.14|460.14|6
1605371610000|2020-11-14 16:33:30|462.13|460.13|462.15|460.15|462.15|460.15|462.13|460.13|3
1605371620000|2020-11-14 16:33:40|462.14|460.14|462.16|460.16|462.16|460.16|462.14|460.14|7
1605371630000|2020-11-14 16:33:50|462.13|460.13|462.14|460.14|462.14|460.14|462.13|460.13|2
1605371640000|2020-11-14 16:34:00|462.15|460.15|462.16|460.16|462.16|460.16|462.13|460.13|16
1605371650000|2020-11-14 16:34:10|462.15|460.15|462.17|460.17|462.17|460.17|462.15|460.15|5
1605371660000|2020-11-14 16:34:20|462.16|460.16|462.16|460.16|462.16|460.16|462.14|460.14|14
1605371670000|2020-11-14 16:34:30|462.15|460.15|461.83|459.83|462.16|460.16|461.82|459.82|23
1605371680000|2020-11-14 16:34:40|461.84|459.84|461.73|459.73|461.87|459.87|461.72|459.72|14
1605371690000|2020-11-14 16:34:50|461.74|459.74|461.85|459.85|461.87|459.87|461.74|459.74|19
1605371700000|2020-11-14 16:35:00|461.86|459.86|461.81|459.81|461.87|459.87|461.8|459.8|20
1605371710000|2020-11-14 16:35:10|461.8|459.8|461.74|459.74|461.8|459.8|461.73|459.73|10
1605371720000|2020-11-14 16:35:20|461.7|459.7|461.52|459.52|461.7|459.7|461.51|459.51|25
1605371730000|2020-11-14 16:35:30|461.53|459.53|461.42|459.42|461.53|459.53|461.42|459.42|11
1605371740000|2020-11-14 16:35:40|461.39|459.39|461.27|459.27|461.41|459.41|461.27|459.27|13
1605371750000|2020-11-14 16:35:50|461.24|459.24|461.18|459.18|461.25|459.25|461.18|459.18|9
1605371760000|2020-11-14 16:36:00|461.17|459.17|461.18|459.18|461.2|459.2|461.15|459.15|8
1605371770000|2020-11-14 16:36:10|461.21|459.21|461.21|459.21|461.21|459.21|461.21|459.21|1
1605371780000|2020-11-14 16:36:20|461.22|459.22|461.21|459.21|461.23|459.23|461.21|459.21|5
1605371790000|2020-11-14 16:36:30|461.2|459.2|461.43|459.43|461.46|459.46|461.2|459.2|17
1605371800000|2020-11-14 16:36:40|461.44|459.44|461.36|459.36|461.51|459.51|461.36|459.36|14
1605371810000|2020-11-14 16:36:50|461.35|459.35|461.37|459.37|461.38|459.38|461.32|459.32|14
1605371820000|2020-11-14 16:37:00|461.38|459.38|461.28|459.28|461.39|459.39|461.22|459.22|20
1605371830000|2020-11-14 16:37:10|461.29|459.29|461.3|459.3|461.31|459.31|461.24|459.24|12
1605371840000|2020-11-14 16:37:20|461.23|459.23|461.2|459.2|461.23|459.23|461.2|459.2|4
1605371850000|2020-11-14 16:37:30|461.21|459.21|461.23|459.23|461.23|459.23|461.21|459.21|3
1605371860000|2020-11-14 16:37:40|461.21|459.21|461.19|459.19|461.21|459.21|461.19|459.19|2
1605371870000|2020-11-14 16:37:50|461.2|459.2|461.15|459.15|461.2|459.2|461.14|459.14|12
1605371880000|2020-11-14 16:38:00|461.14|459.14|461.11|459.11|461.14|459.14|461.11|459.11|4
1605371890000|2020-11-14 16:38:10|461.13|459.13|461.12|459.12|461.13|459.13|461.12|459.12|2
1605371900000|2020-11-14 16:38:20|461.11|459.11|461.09|459.09|461.12|459.12|461.09|459.09|5
1605371910000|2020-11-14 16:38:30|461.11|459.11|461.16|459.16|461.23|459.23|461.11|459.11|12
1605371920000|2020-11-14 16:38:40|461.14|459.14|461.1|459.1|461.14|459.14|461.1|459.1|11
1605371930000|2020-11-14 16:38:50|461.09|459.09|461.1|459.1|461.1|459.1|461.08|459.08|6
1605371940000|2020-11-14 16:39:00|461.11|459.11|461.12|459.12|461.14|459.14|461.11|459.11|9
1605371950000|2020-11-14 16:39:10|461.13|459.13|461.11|459.11|461.13|459.13|461.11|459.11|9
1605371960000|2020-11-14 16:39:20|461.13|459.13|461.02|459.02|461.13|459.13|461.01|459.01|18
1605371970000|2020-11-14 16:39:30|460.98|458.98|460.94|458.94|460.98|458.98|460.94|458.94|5
1605371980000|2020-11-14 16:39:40|460.95|458.95|460.95|458.95|460.95|458.95|460.94|458.94|3
1605371990000|2020-11-14 16:39:50|460.94|458.94|460.95|458.95|460.95|458.95|460.94|458.94|2
1605372000000|2020-11-14 16:40:00|460.96|458.96|460.92|458.92|460.96|458.96|460.92|458.92|6
1605372010000|2020-11-14 16:40:10|460.9|458.9|460.91|458.91|460.92|458.92|460.9|458.9|13
1605372020000|2020-11-14 16:40:20|460.9|458.9|460.84|458.84|460.91|458.91|460.77|458.77|14
1605372030000|2020-11-14 16:40:30|460.83|458.83|460.82|458.82|460.86|458.86|460.82|458.82|13
1605372040000|2020-11-14 16:40:40|460.81|458.81|460.8|458.8|460.84|458.84|460.8|458.8|15
1605372050000|2020-11-14 16:40:50|460.82|458.82|460.74|458.74|460.84|458.84|460.74|458.74|19
1605372060000|2020-11-14 16:41:00|460.75|458.75|460.78|458.78|460.8|458.8|460.75|458.75|8
1605372070000|2020-11-14 16:41:10|460.8|458.8|460.78|458.78|460.81|458.81|460.76|458.76|11
1605372080000|2020-11-14 16:41:20|460.79|458.79|460.78|458.78|460.79|458.79|460.77|458.77|3
1605372090000|2020-11-14 16:41:30|460.77|458.77|460.78|458.78|460.8|458.8|460.77|458.77|8
1605372100000|2020-11-14 16:41:40|460.77|458.77|460.78|458.78|460.78|458.78|460.77|458.77|2
1605372110000|2020-11-14 16:41:50|460.77|458.77|460.77|458.77|460.79|458.79|460.77|458.77|3
1605372120000|2020-11-14 16:42:00|460.79|458.79|460.79|458.79|460.79|458.79|460.79|458.79|1
1605372130000|2020-11-14 16:42:10|460.75|458.75|460.59|458.59|460.76|458.76|460.58|458.58|15
1605372140000|2020-11-14 16:42:20|460.58|458.58|460.54|458.54|460.61|458.61|460.54|458.54|14
1605372150000|2020-11-14 16:42:30|460.53|458.53|460.32|458.32|460.53|458.53|460.32|458.32|14
1605372160000|2020-11-14 16:42:40|460.31|458.31|460.14|458.14|460.31|458.31|460.13|458.13|17
1605372170000|2020-11-14 16:42:50|460.16|458.16|460.15|458.15|460.24|458.24|460.15|458.15|16
1605372180000|2020-11-14 16:43:00|460.14|458.14|460.1|458.1|460.14|458.14|460.1|458.1|4
1605372190000|2020-11-14 16:43:10|460.06|458.06|460.05|458.05|460.07|458.07|460.05|458.05|4
1605372200000|2020-11-14 16:43:20|460.04|458.04|459.99|457.99|460.04|458.04|459.99|457.99|2
1605372210000|2020-11-14 16:43:30|460|458|459.89|457.89|460|458|459.87|457.87|17
1605372220000|2020-11-14 16:43:40|459.88|457.88|459.85|457.85|459.9|457.9|459.85|457.85|9
1605372230000|2020-11-14 16:43:50|459.84|457.84|459.83|457.83|459.85|457.85|459.82|457.82|10
1605372240000|2020-11-14 16:44:00|459.85|457.85|460.01|458.01|460.04|458.04|459.83|457.83|14
1605372250000|2020-11-14 16:44:10|460.03|458.03|459.81|457.81|460.03|458.03|459.81|457.81|14
1605372260000|2020-11-14 16:44:20|459.84|457.84|459.86|457.86|459.91|457.91|459.83|457.83|22
1605372270000|2020-11-14 16:44:30|459.85|457.85|459.88|457.88|459.88|457.88|459.82|457.82|18
1605372280000|2020-11-14 16:44:40|459.87|457.87|459.87|457.87|459.87|457.87|459.84|457.84|20
1605372290000|2020-11-14 16:44:50|459.86|457.86|459.84|457.84|459.87|457.87|459.84|457.84|9
1605372300000|2020-11-14 16:45:00|459.85|457.85|459.79|457.79|459.88|457.88|459.79|457.79|17
1605372320000|2020-11-14 16:45:20|459.76|457.76|459.57|457.57|459.76|457.76|459.57|457.57|12
1605372330000|2020-11-14 16:45:30|459.58|457.58|459.51|457.51|459.58|457.58|459.51|457.51|12
1605372340000|2020-11-14 16:45:40|459.48|457.48|459.46|457.46|459.48|457.48|459.38|457.38|27
1605372350000|2020-11-14 16:45:50|459.45|457.45|459.43|457.43|459.48|457.48|459.43|457.43|12
1605372360000|2020-11-14 16:46:00|459.44|457.44|459.13|457.13|459.44|457.44|459.13|457.13|20
1605372370000|2020-11-14 16:46:10|459.12|457.12|458.68|456.68|459.14|457.14|458.62|456.62|31
1605372380000|2020-11-14 16:46:20|458.69|456.69|459.08|457.08|459.08|457.08|458.65|456.65|31
1605372390000|2020-11-14 16:46:30|459.11|457.11|458.88|456.88|459.11|457.11|458.84|456.84|29
1605372400000|2020-11-14 16:46:40|458.85|456.85|458.59|456.59|458.85|456.85|458.59|456.59|30
1605372410000|2020-11-14 16:46:50|458.6|456.6|458.53|456.53|458.65|456.65|458.51|456.51|26
1605372420000|2020-11-14 16:47:00|458.56|456.56|458.95|456.95|458.95|456.95|458.51|456.51|30
1605372430000|2020-11-14 16:47:10|458.94|456.94|458.91|456.91|459.03|457.03|458.9|456.9|21
1605372440000|2020-11-14 16:47:20|458.93|456.93|458.74|456.74|458.94|456.94|458.71|456.71|21
1605372450000|2020-11-14 16:47:30|458.75|456.75|458.62|456.62|458.78|456.78|458.62|456.62|26
1605372460000|2020-11-14 16:47:40|458.61|456.61|458.79|456.79|458.79|456.79|458.61|456.61|18
1605372470000|2020-11-14 16:47:50|458.8|456.8|458.7|456.7|458.92|456.92|458.7|456.7|25
1605372480000|2020-11-14 16:48:00|458.66|456.66|458.56|456.56|458.71|456.71|458.54|456.54|18
1605372490000|2020-11-14 16:48:10|458.54|456.54|458.5|456.5|458.61|456.61|458.48|456.48|19
1605372500000|2020-11-14 16:48:20|458.49|456.49|458.38|456.38|458.57|456.57|458.37|456.37|20
1605372510000|2020-11-14 16:48:30|458.37|456.37|458.51|456.51|458.51|456.51|458.37|456.37|24
1605372520000|2020-11-14 16:48:40|458.52|456.52|458.82|456.82|458.84|456.84|458.52|456.52|21
1605372530000|2020-11-14 16:48:50|458.81|456.81|458.73|456.73|458.82|456.82|458.71|456.71|18
1605372540000|2020-11-14 16:49:00|458.74|456.74|458.91|456.91|458.91|456.91|458.71|456.71|27
1605372550000|2020-11-14 16:49:10|458.93|456.93|459.18|457.18|459.18|457.18|458.92|456.92|28
1605372560000|2020-11-14 16:49:20|459.19|457.19|458.89|456.89|459.19|457.19|458.89|456.89|20
1605372570000|2020-11-14 16:49:30|458.8|456.8|458.78|456.78|458.8|456.8|458.66|456.66|22
1605372580000|2020-11-14 16:49:40|458.79|456.79|458.77|456.77|458.8|456.8|458.64|456.64|31
1605372590000|2020-11-14 16:49:50|458.78|456.78|458.56|456.56|458.78|456.78|458.5|456.5|15
1605372600000|2020-11-14 16:50:00|458.58|456.58|458.76|456.76|458.77|456.77|458.58|456.58|15
1605372610000|2020-11-14 16:50:10|458.82|456.82|459.01|457.01|459.01|457.01|458.82|456.82|18
1605372620000|2020-11-14 16:50:20|459|457|458.94|456.94|459.01|457.01|458.91|456.91|13
1605372630000|2020-11-14 16:50:30|458.93|456.93|459.37|457.37|459.37|457.37|458.93|456.93|31
1605372640000|2020-11-14 16:50:40|459.39|457.39|459.32|457.32|459.39|457.39|459.32|457.32|6
1605372650000|2020-11-14 16:50:50|459.28|457.28|459.11|457.11|459.32|457.32|459.1|457.1|20
1605372660000|2020-11-14 16:51:00|459.15|457.15|459.23|457.23|459.25|457.25|459.11|457.11|10
1605372670000|2020-11-14 16:51:10|459.21|457.21|459.14|457.14|459.21|457.21|459.12|457.12|11
1605372680000|2020-11-14 16:51:20|459.13|457.13|459.17|457.17|459.17|457.17|459.13|457.13|7
1605372690000|2020-11-14 16:51:30|459.16|457.16|459.04|457.04|459.21|457.21|459.04|457.04|19
1605372700000|2020-11-14 16:51:40|459|457|458.99|456.99|459.06|457.06|458.97|456.97|13
1605372710000|2020-11-14 16:51:50|459|457|459.03|457.03|459.03|457.03|459|457|3
1605372720000|2020-11-14 16:52:00|459.02|457.02|459.02|457.02|459.03|457.03|459.02|457.02|3
1605372730000|2020-11-14 16:52:10|459.01|457.01|458.72|456.72|459.01|457.01|458.72|456.72|12
1605372740000|2020-11-14 16:52:20|458.74|456.74|458.69|456.69|458.74|456.74|458.69|456.69|3
1605372750000|2020-11-14 16:52:30|458.7|456.7|458.79|456.79|458.8|456.8|458.7|456.7|14
1605372760000|2020-11-14 16:52:40|458.8|456.8|458.78|456.78|458.85|456.85|458.78|456.78|12
1605372770000|2020-11-14 16:52:50|458.77|456.77|458.76|456.76|458.77|456.77|458.76|456.76|2
1605372780000|2020-11-14 16:53:00|458.75|456.75|458.56|456.56|458.75|456.75|458.56|456.56|13
1605372790000|2020-11-14 16:53:10|458.55|456.55|458.54|456.54|458.56|456.56|458.53|456.53|14
1605372800000|2020-11-14 16:53:20|458.53|456.53|458.5|456.5|458.53|456.53|458.46|456.46|15
1605372810000|2020-11-14 16:53:30|458.46|456.46|458.41|456.41|458.46|456.46|458.41|456.41|4
1605372820000|2020-11-14 16:53:40|458.4|456.4|457.75|455.75|458.4|456.4|457.74|455.74|26
1605372830000|2020-11-14 16:53:50|457.76|455.76|457.76|455.76|457.86|455.86|457.7|455.7|22
1605372840000|2020-11-14 16:54:00|457.73|455.73|457.84|455.84|457.84|455.84|457.57|455.57|27
1605372850000|2020-11-14 16:54:10|457.88|455.88|458.11|456.11|458.15|456.15|457.87|455.87|34
1605372860000|2020-11-14 16:54:20|458.09|456.09|458.11|456.11|458.3|456.3|458.09|456.09|22
1605372870000|2020-11-14 16:54:30|458.1|456.1|458.2|456.2|458.2|456.2|458.03|456.03|15
1605372880000|2020-11-14 16:54:40|458.21|456.21|458.15|456.15|458.27|456.27|458.15|456.15|25
1605372900000|2020-11-14 16:55:00|458.16|456.16|458.2|456.2|458.21|456.21|458.16|456.16|5
1605372910000|2020-11-14 16:55:10|458.21|456.21|458.35|456.35|458.41|456.41|458.21|456.21|24
1605372920000|2020-11-14 16:55:20|458.36|456.36|458.51|456.51|458.52|456.52|458.36|456.36|23
1605372930000|2020-11-14 16:55:30|458.52|456.52|458.69|456.69|458.72|456.72|458.51|456.51|29
1605372940000|2020-11-14 16:55:40|458.68|456.68|458.39|456.39|458.69|456.69|458.38|456.38|21
1605372950000|2020-11-14 16:55:50|458.32|456.32|458.17|456.17|458.32|456.32|458.17|456.17|5
1605372960000|2020-11-14 16:56:00|458.16|456.16|458.13|456.13|458.16|456.16|458.13|456.13|3
1605372970000|2020-11-14 16:56:10|458.12|456.12|458.24|456.24|458.25|456.25|458.12|456.12|32
1605372980000|2020-11-14 16:56:20|458.25|456.25|458.18|456.18|458.26|456.26|458.16|456.16|26
1605372990000|2020-11-14 16:56:30|458.19|456.19|458.23|456.23|458.24|456.24|458.14|456.14|22
1605373000000|2020-11-14 16:56:40|458.22|456.22|458.06|456.06|458.22|456.22|458.02|456.02|32
1605373010000|2020-11-14 16:56:50|458.08|456.08|457.71|455.71|458.09|456.09|457.68|455.68|26
1605373020000|2020-11-14 16:57:00|457.7|455.7|457.7|455.7|457.79|455.79|457.67|455.67|23
1605373030000|2020-11-14 16:57:10|457.69|455.69|457.57|455.57|457.72|455.72|457.57|455.57|15
1605373040000|2020-11-14 16:57:20|457.56|455.56|457.51|455.51|457.65|455.65|457.46|455.46|21
1605373050000|2020-11-14 16:57:30|457.47|455.47|457.5|455.5|457.52|455.52|457.47|455.47|8
1605373060000|2020-11-14 16:57:40|457.48|455.48|457.61|455.61|457.62|455.62|457.48|455.48|15
1605373070000|2020-11-14 16:57:50|457.62|455.62|457.79|455.79|457.84|455.84|457.62|455.62|18
1605373080000|2020-11-14 16:58:00|457.77|455.77|458.08|456.08|458.09|456.09|457.77|455.77|20
1605373090000|2020-11-14 16:58:10|458.07|456.07|457.89|455.89|458.07|456.07|457.82|455.82|28
1605373100000|2020-11-14 16:58:20|457.88|455.88|457.63|455.63|457.88|455.88|457.63|455.63|23
1605373110000|2020-11-14 16:58:30|457.64|455.64|457.61|455.61|457.68|455.68|457.6|455.6|19
1605373120000|2020-11-14 16:58:40|457.6|455.6|457.57|455.57|457.65|455.65|457.56|455.56|15
1605373130000|2020-11-14 16:58:50|457.56|455.56|457.57|455.57|457.57|455.57|457.56|455.56|2
1605373140000|2020-11-14 16:59:00|457.56|455.56|457.52|455.52|457.56|455.56|457.49|455.49|21
1605373150000|2020-11-14 16:59:10|457.51|455.51|457.46|455.46|457.56|455.56|457.45|455.45|14
1605373160000|2020-11-14 16:59:20|457.47|455.47|457.72|455.72|457.72|455.72|457.45|455.45|21
1605373170000|2020-11-14 16:59:30|457.71|455.71|457.97|455.97|458|456|457.71|455.71|23
1605373180000|2020-11-14 16:59:40|457.98|455.98|457.74|455.74|458.01|456.01|457.69|455.69|22
1605373190000|2020-11-14 16:59:50|457.75|455.75|457.83|455.83|457.83|455.83|457.73|455.73|13
1605373200000|2020-11-14 17:00:00|457.82|455.82|457.68|455.68|457.82|455.82|457.63|455.63|17
1605373210000|2020-11-14 17:00:10|457.67|455.67|457.72|455.72|457.74|455.74|457.53|455.53|20
1605373220000|2020-11-14 17:00:20|457.73|455.73|457.81|455.81|457.81|455.81|457.73|455.73|23
1605373230000|2020-11-14 17:00:30|457.79|455.79|457.76|455.76|457.8|455.8|457.76|455.76|13
1605373240000|2020-11-14 17:00:40|457.75|455.75|457.89|455.89|457.89|455.89|457.75|455.75|14
1605373250000|2020-11-14 17:00:50|457.91|455.91|458.18|456.18|458.2|456.2|457.91|455.91|22
1605373260000|2020-11-14 17:01:00|458.17|456.17|458.17|456.17|458.17|456.17|458.17|456.17|1
1605373270000|2020-11-14 17:01:10|458.16|456.16|458.13|456.13|458.17|456.17|458.13|456.13|3
1605373280000|2020-11-14 17:01:20|458.12|456.12|457.93|455.93|458.12|456.12|457.89|455.89|15
1605373290000|2020-11-14 17:01:30|457.88|455.88|457.79|455.79|457.88|455.88|457.7|455.7|27
1605373300000|2020-11-14 17:01:40|457.8|455.8|457.95|455.95|457.97|455.97|457.8|455.8|17
1605373310000|2020-11-14 17:01:50|457.96|455.96|458|456|458|456|457.95|455.95|11
1605373320000|2020-11-14 17:02:00|458.01|456.01|458.13|456.13|458.2|456.2|458.01|456.01|18
1605373330000|2020-11-14 17:02:10|458.12|456.12|458.13|456.13|458.19|456.19|458.11|456.11|16
1605373340000|2020-11-14 17:02:20|458.16|456.16|457.93|455.93|458.18|456.18|457.9|455.9|28
1605373350000|2020-11-14 17:02:30|457.95|455.95|458.03|456.03|458.05|456.05|457.95|455.95|20
1605373360000|2020-11-14 17:02:40|458.05|456.05|458.1|456.1|458.1|456.1|458.03|456.03|15
1605373370000|2020-11-14 17:02:50|458.13|456.13|458.14|456.14|458.22|456.22|458.09|456.09|28
1605373380000|2020-11-14 17:03:00|458.12|456.12|458.16|456.16|458.18|456.18|458.11|456.11|18
1605373390000|2020-11-14 17:03:10|458.15|456.15|458.1|456.1|458.15|456.15|458.01|456.01|22
1605373400000|2020-11-14 17:03:20|458.09|456.09|458.12|456.12|458.13|456.13|458.06|456.06|22
1605373410000|2020-11-14 17:03:30|458.11|456.11|458.06|456.06|458.12|456.12|458.05|456.05|13
1605373420000|2020-11-14 17:03:40|458.09|456.09|458.19|456.19|458.25|456.25|458.09|456.09|15
1605373430000|2020-11-14 17:03:50|458.18|456.18|458.2|456.2|458.24|456.24|458.13|456.13|24
1605373440000|2020-11-14 17:04:00|458.19|456.19|458.04|456.04|458.19|456.19|458.03|456.03|13
1605373450000|2020-11-14 17:04:10|458.02|456.02|458.05|456.05|458.05|456.05|457.97|455.97|15
1605373460000|2020-11-14 17:04:20|458.03|456.03|457.94|455.94|458.03|456.03|457.94|455.94|16
1605373470000|2020-11-14 17:04:30|457.92|455.92|457.89|455.89|457.92|455.92|457.89|455.89|3
1605373480000|2020-11-14 17:04:40|457.88|455.88|457.95|455.95|457.97|455.97|457.85|455.85|19
1605373490000|2020-11-14 17:04:50|457.96|455.96|457.89|455.89|457.96|455.96|457.88|455.88|9
1605373500000|2020-11-14 17:05:00|457.87|455.87|457.92|455.92|457.97|455.97|457.87|455.87|13
1605373510000|2020-11-14 17:05:10|457.89|455.89|457.76|455.76|457.9|455.9|457.76|455.76|20
1605373520000|2020-11-14 17:05:20|457.77|455.77|457.47|455.47|457.77|455.77|457.47|455.47|19
1605373530000|2020-11-14 17:05:30|457.46|455.46|457.1|455.1|457.46|455.46|457.1|455.1|18
1605373540000|2020-11-14 17:05:40|457.11|455.11|457.38|455.38|457.38|455.38|457.06|455.06|16
1605373550000|2020-11-14 17:05:50|457.41|455.41|457.24|455.24|457.48|455.48|457.23|455.23|21
1605373560000|2020-11-14 17:06:00|457.23|455.23|457.14|455.14|457.23|455.23|457.14|455.14|23
1605373570000|2020-11-14 17:06:10|457.15|455.15|457.11|455.11|457.15|455.15|457.02|455.02|16
1605373580000|2020-11-14 17:06:20|457.12|455.12|457.45|455.45|457.46|455.46|457.12|455.12|26
1605373590000|2020-11-14 17:06:30|457.46|455.46|457.54|455.54|457.54|455.54|457.34|455.34|23
1605373600000|2020-11-14 17:06:40|457.53|455.53|457.46|455.46|457.53|455.53|457.42|455.42|25
1605373610000|2020-11-14 17:06:50|457.47|455.47|457.33|455.33|457.47|455.47|457.23|455.23|20
1605373620000|2020-11-14 17:07:00|457.31|455.31|457.22|455.22|457.31|455.31|457.22|455.22|16
1605373630000|2020-11-14 17:07:10|457.23|455.23|457.16|455.16|457.23|455.23|457.15|455.15|23
1605373640000|2020-11-14 17:07:20|457.15|455.15|457.2|455.2|457.24|455.24|457.14|455.14|21
1605373650000|2020-11-14 17:07:30|457.19|455.19|457.33|455.33|457.33|455.33|457.19|455.19|15
1605373660000|2020-11-14 17:07:40|457.34|455.34|457.34|455.34|457.34|455.34|457.34|455.34|1
1605373670000|2020-11-14 17:07:50|457.37|455.37|457.43|455.43|457.43|455.43|457.37|455.37|5
1605373680000|2020-11-14 17:08:00|457.42|455.42|457.25|455.25|457.45|455.45|457.25|455.25|14
1605373690000|2020-11-14 17:08:10|457.26|455.26|457.18|455.18|457.26|455.26|457.15|455.15|9
1605373700000|2020-11-14 17:08:20|457.19|455.19|457.22|455.22|457.26|455.26|457.13|455.13|21
1605373710000|2020-11-14 17:08:30|457.23|455.23|457.2|455.2|457.26|455.26|457.19|455.19|19
1605373720000|2020-11-14 17:08:40|457.21|455.21|457.16|455.16|457.24|455.24|457.16|455.16|13
1605373730000|2020-11-14 17:08:50|457.14|455.14|456.99|454.99|457.14|455.14|456.98|454.98|17
1605373740000|2020-11-14 17:09:00|457|455|457.13|455.13|457.16|455.16|456.96|454.96|20
1605373750000|2020-11-14 17:09:10|457.12|455.12|456.92|454.92|457.13|455.13|456.92|454.92|20
1605373760000|2020-11-14 17:09:20|456.93|454.93|457.03|455.03|457.06|455.06|456.93|454.93|12
1605373770000|2020-11-14 17:09:30|457.02|455.02|456.93|454.93|457.02|455.02|456.91|454.91|18
1605373780000|2020-11-14 17:09:40|456.94|454.94|456.92|454.92|456.95|454.95|456.92|454.92|8
1605373790000|2020-11-14 17:09:50|456.93|454.93|456.98|454.98|456.98|454.98|456.92|454.92|5
1605373800000|2020-11-14 17:10:00|456.94|454.94|456.86|454.86|456.98|454.98|456.86|454.86|14
1605373810000|2020-11-14 17:10:10|456.85|454.85|456.93|454.93|456.95|454.95|456.85|454.85|15
1605373820000|2020-11-14 17:10:20|456.92|454.92|456.83|454.83|456.93|454.93|456.83|454.83|21
1605373830000|2020-11-14 17:10:30|456.84|454.84|456.98|454.98|456.98|454.98|456.83|454.83|15
1605373840000|2020-11-14 17:10:40|456.99|454.99|456.97|454.97|456.99|454.99|456.96|454.96|17
1605373850000|2020-11-14 17:10:50|456.98|454.98|457.05|455.05|457.05|455.05|456.98|454.98|13
1605373860000|2020-11-14 17:11:00|457.06|455.06|457.06|455.06|457.08|455.08|457.02|455.02|18
1605373870000|2020-11-14 17:11:10|457.09|455.09|457.02|455.02|457.09|455.09|457.02|455.02|5
1605373880000|2020-11-14 17:11:20|457.04|455.04|457.06|455.06|457.06|455.06|457.04|455.04|3
1605373890000|2020-11-14 17:11:30|457.05|455.05|457.03|455.03|457.06|455.06|457.03|455.03|5
1605373900000|2020-11-14 17:11:40|457.02|455.02|456.96|454.96|457.02|455.02|456.93|454.93|12
1605373910000|2020-11-14 17:11:50|456.98|454.98|456.98|454.98|456.98|454.98|456.96|454.96|4
1605373920000|2020-11-14 17:12:00|456.99|454.99|457.01|455.01|457.01|455.01|456.99|454.99|11
1605373930000|2020-11-14 17:12:10|457|455|457.02|455.02|457.03|455.03|457|455|8
1605373940000|2020-11-14 17:12:20|456.99|454.99|456.98|454.98|456.99|454.99|456.97|454.97|12
1605373950000|2020-11-14 17:12:30|456.97|454.97|456.91|454.91|456.98|454.98|456.9|454.9|11
1605373960000|2020-11-14 17:12:40|456.92|454.92|456.9|454.9|456.92|454.92|456.9|454.9|13
1605373970000|2020-11-14 17:12:50|456.91|454.91|456.4|454.4|456.91|454.91|456.4|454.4|24
1605373980000|2020-11-14 17:13:00|456.39|454.39|456.54|454.54|456.57|454.57|456.3|454.3|26
1605373990000|2020-11-14 17:13:10|456.57|454.57|456.45|454.45|456.65|454.65|456.45|454.45|29
1605374000000|2020-11-14 17:13:20|456.51|454.51|456.39|454.39|456.56|454.56|456.32|454.32|33
1605374010000|2020-11-14 17:13:30|456.38|454.38|456.27|454.27|456.38|454.38|456.27|454.27|24
1605374020000|2020-11-14 17:13:40|456.28|454.28|456.22|454.22|456.41|454.41|456.22|454.22|28
1605374030000|2020-11-14 17:13:50|456.23|454.23|456.26|454.26|456.28|454.28|456.23|454.23|8
1605374040000|2020-11-14 17:14:00|456.28|454.28|456.35|454.35|456.36|454.36|456.28|454.28|18
1605374050000|2020-11-14 17:14:10|456.36|454.36|456.36|454.36|456.39|454.39|456.3|454.3|25
1605374060000|2020-11-14 17:14:20|456.35|454.35|456.32|454.32|456.39|454.39|456.32|454.32|28
1605374070000|2020-11-14 17:14:30|456.33|454.33|456.35|454.35|456.36|454.36|456.32|454.32|8
1605374080000|2020-11-14 17:14:40|456.33|454.33|456.32|454.32|456.37|454.37|456.29|454.29|13
1605374090000|2020-11-14 17:14:50|456.29|454.29|456.28|454.28|456.35|454.35|456.23|454.23|27
1605374100000|2020-11-14 17:15:00|456.27|454.27|456.21|454.21|456.27|454.27|456.16|454.16|23
1605374110000|2020-11-14 17:15:10|456.2|454.2|456.18|454.18|456.23|454.23|456.14|454.14|18
1605374120000|2020-11-14 17:15:20|456.17|454.17|455.97|453.97|456.23|454.23|455.97|453.97|19
1605374130000|2020-11-14 17:15:30|455.96|453.96|455.27|453.27|455.96|453.96|455.27|453.27|29
1605374140000|2020-11-14 17:15:40|455.28|453.28|455.4|453.4|455.4|453.4|455.2|453.2|20
1605374150000|2020-11-14 17:15:50|455.43|453.43|455.33|453.33|455.44|453.44|455.32|453.32|26
1605374160000|2020-11-14 17:16:00|455.31|453.31|455.18|453.18|455.31|453.31|455.15|453.15|21
1605374170000|2020-11-14 17:16:10|455.17|453.17|454.29|452.29|455.17|453.17|454.18|452.18|31
1605374180000|2020-11-14 17:16:20|454.31|452.31|454.04|452.04|454.31|452.31|453.99|451.99|31
1605374190000|2020-11-14 17:16:30|454|452|453.45|451.45|454.02|452.02|453.45|451.45|29
1605374200000|2020-11-14 17:16:40|453.42|451.42|453.45|451.45|453.52|451.52|453.35|451.35|30
1605374210000|2020-11-14 17:16:50|453.42|451.42|453.77|451.77|453.87|451.87|453.42|451.42|23
1605374220000|2020-11-14 17:17:00|453.76|451.76|453.68|451.68|454.04|452.04|453.61|451.61|35
1605374230000|2020-11-14 17:17:10|453.7|451.7|453.73|451.73|453.73|451.73|453.57|451.57|25
1605374240000|2020-11-14 17:17:20|453.74|451.74|453.85|451.85|453.86|451.86|453.74|451.74|23
1605374250000|2020-11-14 17:17:30|453.86|451.86|454.07|452.07|454.07|452.07|453.86|451.86|25
1605374260000|2020-11-14 17:17:40|454.02|452.02|454.21|452.21|454.22|452.22|453.95|451.95|32
1605374270000|2020-11-14 17:17:50|454.2|452.2|454.66|452.66|454.66|452.66|454.2|452.2|31
1605374280000|2020-11-14 17:18:00|454.73|452.73|454.61|452.61|454.78|452.78|454.61|452.61|24
1605374290000|2020-11-14 17:18:10|454.55|452.55|454.27|452.27|454.55|452.55|454.26|452.26|28
1605374300000|2020-11-14 17:18:20|454.32|452.32|454.42|452.42|454.5|452.5|454.28|452.28|23
1605374310000|2020-11-14 17:18:30|454.43|452.43|454.34|452.34|454.43|452.43|454.21|452.21|20
1605374320000|2020-11-14 17:18:40|454.33|452.33|454.59|452.59|454.59|452.59|454.31|452.31|28
1605374330000|2020-11-14 17:18:50|454.58|452.58|454.69|452.69|454.69|452.69|454.55|452.55|14
1605374340000|2020-11-14 17:19:00|454.68|452.68|454.71|452.71|454.74|452.74|454.68|452.68|10
1605374350000|2020-11-14 17:19:10|454.68|452.68|454.33|452.33|454.71|452.71|454.33|452.33|20
1605374360000|2020-11-14 17:19:20|454.28|452.28|453.97|451.97|454.28|452.28|453.93|451.93|31
1605374370000|2020-11-14 17:19:30|454.07|452.07|454.39|452.39|454.42|452.42|454.06|452.06|23
1605374380000|2020-11-14 17:19:40|454.38|452.38|454.38|452.38|454.47|452.47|454.37|452.37|18
1605374390000|2020-11-14 17:19:50|454.37|452.37|454.65|452.65|454.67|452.67|454.37|452.37|25
1605374400000|2020-11-14 17:20:00|454.63|452.63|454.58|452.58|454.64|452.64|454.58|452.58|18
1605374410000|2020-11-14 17:20:10|454.59|452.59|455.03|453.03|455.04|453.04|454.58|452.58|25
1605374420000|2020-11-14 17:20:20|455.01|453.01|455.22|453.22|455.25|453.25|454.97|452.97|26
1605374430000|2020-11-14 17:20:30|455.21|453.21|455.99|453.99|455.99|453.99|455.21|453.21|34
1605374440000|2020-11-14 17:20:40|455.96|453.96|456.15|454.15|456.15|454.15|455.96|453.96|23
1605374450000|2020-11-14 17:20:50|456.17|454.17|456.17|454.17|456.18|454.18|456.15|454.15|14
1605374460000|2020-11-14 17:21:00|456.18|454.18|456.25|454.25|456.26|454.26|456.15|454.15|22
1605374470000|2020-11-14 17:21:10|456.24|454.24|456.73|454.73|456.73|454.73|456.24|454.24|26
1605374480000|2020-11-14 17:21:20|456.77|454.77|457.2|455.2|457.2|455.2|456.77|454.77|31
1605374490000|2020-11-14 17:21:30|457.23|455.23|457.48|455.48|457.56|455.56|457.23|455.23|20
1605374500000|2020-11-14 17:21:40|457.45|455.45|457.3|455.3|457.45|455.45|457.3|455.3|22
1605374510000|2020-11-14 17:21:50|457.31|455.31|457.19|455.19|457.31|455.31|457.17|455.17|26
1605374520000|2020-11-14 17:22:00|457.21|455.21|457.4|455.4|457.4|455.4|457.2|455.2|28
1605374530000|2020-11-14 17:22:10|457.41|455.41|457.61|455.61|457.61|455.61|457.41|455.41|21
1605374540000|2020-11-14 17:22:20|457.7|455.7|457.73|455.73|457.8|455.8|457.7|455.7|29
1605374550000|2020-11-14 17:22:30|457.72|455.72|457.92|455.92|457.92|455.92|457.72|455.72|13
1605374560000|2020-11-14 17:22:40|457.91|455.91|457.83|455.83|458|456|457.77|455.77|25
1605374570000|2020-11-14 17:22:50|457.82|455.82|457.52|455.52|457.86|455.86|457.49|455.49|23
1605374580000|2020-11-14 17:23:00|457.53|455.53|457.85|455.85|457.85|455.85|457.5|455.5|24
1605374590000|2020-11-14 17:23:10|457.86|455.86|457.77|455.77|457.91|455.91|457.76|455.76|17
1605374600000|2020-11-14 17:23:20|457.79|455.79|457.75|455.75|457.86|455.86|457.75|455.75|16
1605374610000|2020-11-14 17:23:30|457.74|455.74|457.61|455.61|457.74|455.74|457.6|455.6|10
1605374620000|2020-11-14 17:23:40|457.6|455.6|457.4|455.4|457.67|455.67|457.4|455.4|30
1605374630000|2020-11-14 17:23:50|457.41|455.41|457.25|455.25|457.41|455.41|457.03|455.03|21
1605374640000|2020-11-14 17:24:00|457.26|455.26|457.61|455.61|457.63|455.63|457.14|455.14|23
1605374650000|2020-11-14 17:24:10|457.62|455.62|457.42|455.42|457.62|455.62|457.41|455.41|28
1605374660000|2020-11-14 17:24:20|457.4|455.4|457.38|455.38|457.42|455.42|457.36|455.36|16
1605374670000|2020-11-14 17:24:30|457.4|455.4|457.5|455.5|457.5|455.5|457.36|455.36|21
1605374680000|2020-11-14 17:24:40|457.51|455.51|457.43|455.43|457.53|455.53|457.39|455.39|20
1605374690000|2020-11-14 17:24:50|457.47|455.47|457.43|455.43|457.49|455.49|457.43|455.43|10
1605374700000|2020-11-14 17:25:00|457.44|455.44|457.88|455.88|457.88|455.88|457.44|455.44|18
1605374710000|2020-11-14 17:25:10|457.89|455.89|457.96|455.96|458.34|456.34|457.89|455.89|29
1605374720000|2020-11-14 17:25:20|457.94|455.94|457.9|455.9|457.94|455.94|457.86|455.86|18
1605374730000|2020-11-14 17:25:30|457.94|455.94|458.11|456.11|458.11|456.11|457.91|455.91|24
1605374740000|2020-11-14 17:25:40|458.1|456.1|458.18|456.18|458.31|456.31|458.1|456.1|20
1605374750000|2020-11-14 17:25:50|458.2|456.2|458.34|456.34|458.34|456.34|458.2|456.2|18
1605374760000|2020-11-14 17:26:00|458.35|456.35|458.54|456.54|458.54|456.54|458.34|456.34|22
1605374770000|2020-11-14 17:26:10|458.53|456.53|458.47|456.47|458.58|456.58|458.41|456.41|26
1605374780000|2020-11-14 17:26:20|458.42|456.42|458.54|456.54|458.6|456.6|458.39|456.39|21
1605374790000|2020-11-14 17:26:30|458.55|456.55|458.53|456.53|458.59|456.59|458.51|456.51|24
1605374800000|2020-11-14 17:26:40|458.54|456.54|458.21|456.21|458.54|456.54|458.21|456.21|20
1605374810000|2020-11-14 17:26:50|458.22|456.22|458.27|456.27|458.29|456.29|458.18|456.18|13
1605374820000|2020-11-14 17:27:00|458.33|456.33|458.13|456.13|458.33|456.33|458.1|456.1|20
1605374830000|2020-11-14 17:27:10|458.12|456.12|458.11|456.11|458.12|456.12|457.98|455.98|17
1605374840000|2020-11-14 17:27:20|458.12|456.12|458.45|456.45|458.45|456.45|458.11|456.11|24
1605374850000|2020-11-14 17:27:30|458.46|456.46|458.47|456.47|458.59|456.59|458.37|456.37|28
1605374860000|2020-11-14 17:27:40|458.48|456.48|458.49|456.49|458.52|456.52|458.39|456.39|24
1605374870000|2020-11-14 17:27:50|458.48|456.48|458.46|456.46|458.5|456.5|458.37|456.37|25
1605374880000|2020-11-14 17:28:00|458.48|456.48|458.59|456.59|458.59|456.59|458.37|456.37|22
1605374890000|2020-11-14 17:28:10|458.6|456.6|458.8|456.8|458.88|456.88|458.6|456.6|23
1605374900000|2020-11-14 17:28:20|458.79|456.79|458.49|456.49|458.79|456.79|458.49|456.49|21
1605374910000|2020-11-14 17:28:30|458.5|456.5|458.19|456.19|458.5|456.5|458.07|456.07|32
1605374920000|2020-11-14 17:28:40|458.11|456.11|458.33|456.33|458.38|456.38|458.1|456.1|27
1605374930000|2020-11-14 17:28:50|458.31|456.31|457.96|455.96|458.31|456.31|457.96|455.96|25
1605374940000|2020-11-14 17:29:00|457.95|455.95|457.8|455.8|457.96|455.96|457.8|455.8|22
1605374950000|2020-11-14 17:29:10|457.75|455.75|458.05|456.05|458.05|456.05|457.67|455.67|25
1605374960000|2020-11-14 17:29:20|458.06|456.06|458.46|456.46|458.46|456.46|458.06|456.06|22
1605374970000|2020-11-14 17:29:30|458.45|456.45|458.46|456.46|458.48|456.48|458.38|456.38|25
1605374980000|2020-11-14 17:29:40|458.47|456.47|458.59|456.59|458.67|456.67|458.47|456.47|28
1605374990000|2020-11-14 17:29:50|458.58|456.58|458.37|456.37|458.58|456.58|458.33|456.33|29
1605375000000|2020-11-14 17:30:00|458.4|456.4|458.9|456.9|458.9|456.9|458.4|456.4|29
1605375010000|2020-11-14 17:30:10|458.89|456.89|458.95|456.95|459.09|457.09|458.89|456.89|31
1605375020000|2020-11-14 17:30:20|458.96|456.96|458.95|456.95|459.02|457.02|458.92|456.92|23
1605375030000|2020-11-14 17:30:30|458.96|456.96|458.99|456.99|459.01|457.01|458.96|456.96|8
1605375040000|2020-11-14 17:30:40|459|457|458.99|456.99|459.01|457.01|458.98|456.98|6
1605375050000|2020-11-14 17:30:50|459.05|457.05|459.14|457.14|459.16|457.16|459.05|457.05|17
1605375060000|2020-11-14 17:31:00|459.13|457.13|459.05|457.05|459.17|457.17|459.05|457.05|12
1605375070000|2020-11-14 17:31:10|459.04|457.04|459.08|457.08|459.08|457.08|458.92|456.92|22
1605375080000|2020-11-14 17:31:20|459.09|457.09|459.11|457.11|459.13|457.13|459.08|457.08|13
1605375090000|2020-11-14 17:31:30|459.1|457.1|458.98|456.98|459.13|457.13|458.97|456.97|17
1605375100000|2020-11-14 17:31:40|458.96|456.96|458.93|456.93|458.96|456.96|458.89|456.89|15
1605375110000|2020-11-14 17:31:50|458.92|456.92|459.12|457.12|459.17|457.17|458.92|456.92|24
1605375120000|2020-11-14 17:32:00|459.1|457.1|459.06|457.06|459.1|457.1|459.06|457.06|14
1605375130000|2020-11-14 17:32:10|459.08|457.08|459.13|457.13|459.13|457.13|459.07|457.07|14
1605375140000|2020-11-14 17:32:20|459.11|457.11|459.13|457.13|459.13|457.13|459.1|457.1|9
1605375150000|2020-11-14 17:32:30|459.12|457.12|459.28|457.28|459.35|457.35|459.12|457.12|23
1605375160000|2020-11-14 17:32:40|459.27|457.27|459.32|457.32|459.36|457.36|459.27|457.27|12
1605375170000|2020-11-14 17:32:50|459.34|457.34|459.3|457.3|459.34|457.34|459.3|457.3|8
1605375180000|2020-11-14 17:33:00|459.31|457.31|459.26|457.26|459.31|457.31|459.23|457.23|11
1605375190000|2020-11-14 17:33:10|459.25|457.25|459.63|457.63|459.65|457.65|459.25|457.25|26
1605375200000|2020-11-14 17:33:20|459.64|457.64|459.91|457.91|459.96|457.96|459.64|457.64|25
1605375210000|2020-11-14 17:33:30|459.9|457.9|460.1|458.1|460.22|458.22|459.9|457.9|25
1605375220000|2020-11-14 17:33:40|460.09|458.09|460.06|458.06|460.16|458.16|459.88|457.88|25
1605375230000|2020-11-14 17:33:50|460.04|458.04|460.11|458.11|460.19|458.19|460.01|458.01|21
1605375240000|2020-11-14 17:34:00|460.09|458.09|459.85|457.85|460.09|458.09|459.84|457.84|24
1605375250000|2020-11-14 17:34:10|459.86|457.86|459.96|457.96|459.97|457.97|459.82|457.82|28
1605375260000|2020-11-14 17:34:20|459.97|457.97|459.83|457.83|459.99|457.99|459.82|457.82|20
1605375270000|2020-11-14 17:34:30|459.85|457.85|459.96|457.96|459.96|457.96|459.82|457.82|20
1605375280000|2020-11-14 17:34:40|459.95|457.95|459.86|457.86|459.95|457.95|459.85|457.85|23
1605375290000|2020-11-14 17:34:50|459.89|457.89|459.46|457.46|459.89|457.89|459.46|457.46|22
1605375300000|2020-11-14 17:35:00|459.45|457.45|459.46|457.46|459.46|457.46|459.41|457.41|8
1605375310000|2020-11-14 17:35:10|459.43|457.43|459.42|457.42|459.43|457.43|459.33|457.33|15
1605375320000|2020-11-14 17:35:20|459.43|457.43|459.4|457.4|459.46|457.46|459.4|457.4|16
1605375330000|2020-11-14 17:35:30|459.39|457.39|459.35|457.35|459.39|457.39|459.33|457.33|14
1605375340000|2020-11-14 17:35:40|459.36|457.36|459.38|457.38|459.39|457.39|459.3|457.3|19
1605375350000|2020-11-14 17:35:50|459.39|457.39|459.37|457.37|459.39|457.39|459.37|457.37|5
1605375360000|2020-11-14 17:36:00|459.38|457.38|459.34|457.34|459.42|457.42|459.34|457.34|9
1605375370000|2020-11-14 17:36:10|459.29|457.29|459.24|457.24|459.29|457.29|459.2|457.2|26
1605375380000|2020-11-14 17:36:20|459.21|457.21|459.16|457.16|459.25|457.25|459.14|457.14|14
1605375390000|2020-11-14 17:36:30|459.14|457.14|459.22|457.22|459.26|457.26|459.13|457.13|24
1605375400000|2020-11-14 17:36:40|459.23|457.23|459.4|457.4|459.4|457.4|459.21|457.21|23
1605375410000|2020-11-14 17:36:50|459.42|457.42|459.42|457.42|459.6|457.6|459.42|457.42|22
1605375420000|2020-11-14 17:37:00|459.41|457.41|459.34|457.34|459.42|457.42|459.31|457.31|20
1605375430000|2020-11-14 17:37:10|459.36|457.36|459.32|457.32|459.37|457.37|459.32|457.32|11
1605375440000|2020-11-14 17:37:20|459.33|457.33|459.4|457.4|459.4|457.4|459.31|457.31|13
1605375450000|2020-11-14 17:37:30|459.42|457.42|459.46|457.46|459.46|457.46|459.39|457.39|7
1605375460000|2020-11-14 17:37:40|459.45|457.45|459.34|457.34|459.46|457.46|459.34|457.34|24
1605375470000|2020-11-14 17:37:50|459.33|457.33|459.26|457.26|459.35|457.35|459.26|457.26|12
1605375480000|2020-11-14 17:38:00|459.27|457.27|459.21|457.21|459.27|457.27|459.19|457.19|7
1605375490000|2020-11-14 17:38:10|459.2|457.2|459.26|457.26|459.28|457.28|459.2|457.2|14
1605375500000|2020-11-14 17:38:20|459.27|457.27|459.44|457.44|459.46|457.46|459.27|457.27|17
1605375510000|2020-11-14 17:38:30|459.43|457.43|459.43|457.43|459.43|457.43|459.38|457.38|12
1605375520000|2020-11-14 17:38:40|459.42|457.42|459.34|457.34|459.42|457.42|459.22|457.22|19
1605375530000|2020-11-14 17:38:50|459.35|457.35|459.38|457.38|459.38|457.38|459.33|457.33|15
1605375540000|2020-11-14 17:39:00|459.37|457.37|459.32|457.32|459.37|457.37|459.21|457.21|20
1605375550000|2020-11-14 17:39:10|459.33|457.33|459.36|457.36|459.37|457.37|459.29|457.29|15
1605375560000|2020-11-14 17:39:20|459.35|457.35|459.32|457.32|459.39|457.39|459.32|457.32|16
1605375570000|2020-11-14 17:39:30|459.31|457.31|459.37|457.37|459.38|457.38|459.3|457.3|17
1605375580000|2020-11-14 17:39:40|459.36|457.36|459.44|457.44|459.44|457.44|459.34|457.34|13
1605375590000|2020-11-14 17:39:50|459.45|457.45|459.54|457.54|459.57|457.57|459.45|457.45|15
1605375600000|2020-11-14 17:40:00|459.55|457.55|459.56|457.56|459.58|457.58|459.47|457.47|30
1605375610000|2020-11-14 17:40:10|459.55|457.55|459.46|457.46|459.55|457.55|459.38|457.38|13
1605375620000|2020-11-14 17:40:20|459.44|457.44|459.59|457.59|459.59|457.59|459.44|457.44|13
1605375630000|2020-11-14 17:40:30|459.58|457.58|459.53|457.53|459.58|457.58|459.5|457.5|20
1605375640000|2020-11-14 17:40:40|459.52|457.52|459.39|457.39|459.52|457.52|459.36|457.36|30
1605375650000|2020-11-14 17:40:50|459.4|457.4|459.36|457.36|459.4|457.4|459.33|457.33|20
1605375660000|2020-11-14 17:41:00|459.35|457.35|459.68|457.68|459.69|457.69|459.33|457.33|17
1605375670000|2020-11-14 17:41:10|459.67|457.67|459.56|457.56|459.69|457.69|459.51|457.51|20
1605375680000|2020-11-14 17:41:20|459.57|457.57|459.73|457.73|459.73|457.73|459.57|457.57|19
1605375690000|2020-11-14 17:41:30|459.72|457.72|459.79|457.79|459.82|457.82|459.72|457.72|18
1605375700000|2020-11-14 17:41:40|459.75|457.75|459.54|457.54|459.75|457.75|459.54|457.54|18
1605375710000|2020-11-14 17:41:50|459.55|457.55|459.69|457.69|459.81|457.81|459.54|457.54|32
1605375720000|2020-11-14 17:42:00|459.71|457.71|459.7|457.7|459.82|457.82|459.7|457.7|11
1605375730000|2020-11-14 17:42:10|459.69|457.69|459.76|457.76|459.76|457.76|459.68|457.68|10
1605375740000|2020-11-14 17:42:20|459.74|457.74|459.79|457.79|459.82|457.82|459.74|457.74|10
1605375750000|2020-11-14 17:42:30|459.84|457.84|459.69|457.69|459.87|457.87|459.68|457.68|16
1605375760000|2020-11-14 17:42:40|459.7|457.7|459.8|457.8|459.81|457.81|459.7|457.7|14
1605375770000|2020-11-14 17:42:50|459.79|457.79|460.1|458.1|460.1|458.1|459.76|457.76|18
1605375780000|2020-11-14 17:43:00|460.12|458.12|460.08|458.08|460.12|458.12|460.08|458.08|7
1605375790000|2020-11-14 17:43:10|460.06|458.06|459.96|457.96|460.06|458.06|459.93|457.93|12
1605375800000|2020-11-14 17:43:20|459.98|457.98|460.02|458.02|460.02|458.02|459.98|457.98|11
1605375810000|2020-11-14 17:43:30|460.03|458.03|459.99|457.99|460.12|458.12|459.99|457.99|15
1605375820000|2020-11-14 17:43:40|459.98|457.98|459.77|457.77|459.98|457.98|459.74|457.74|27
1605375830000|2020-11-14 17:43:50|459.76|457.76|460.04|458.04|460.04|458.04|459.74|457.74|24
1605375840000|2020-11-14 17:44:00|460.03|458.03|460.15|458.15|460.15|458.15|459.97|457.97|20
1605375850000|2020-11-14 17:44:10|460.16|458.16|460.14|458.14|460.17|458.17|460.14|458.14|13
1605375860000|2020-11-14 17:44:20|460.15|458.15|459.89|457.89|460.15|458.15|459.87|457.87|20
1605375870000|2020-11-14 17:44:30|459.9|457.9|460.11|458.11|460.12|458.12|459.9|457.9|9
1605375880000|2020-11-14 17:44:40|460.1|458.1|460.1|458.1|460.11|458.11|460.04|458.04|12
1605375890000|2020-11-14 17:44:50|460.11|458.11|460.27|458.27|460.27|458.27|460.1|458.1|18
1605375900000|2020-11-14 17:45:00|460.25|458.25|460.46|458.46|460.47|458.47|460.25|458.25|21
1605375910000|2020-11-14 17:45:10|460.49|458.49|460.53|458.53|460.54|458.54|460.47|458.47|13
1605375920000|2020-11-14 17:45:20|460.54|458.54|460.53|458.53|460.57|458.57|460.51|458.51|8
1605375930000|2020-11-14 17:45:30|460.52|458.52|460.43|458.43|460.52|458.52|460.42|458.42|20
1605375940000|2020-11-14 17:45:40|460.44|458.44|460.41|458.41|460.44|458.44|460.4|458.4|10
1605375950000|2020-11-14 17:45:50|460.4|458.4|460.36|458.36|460.42|458.42|460.36|458.36|12
1605375960000|2020-11-14 17:46:00|460.35|458.35|460.26|458.26|460.35|458.35|460.24|458.24|10
1605375970000|2020-11-14 17:46:10|460.25|458.25|460.24|458.24|460.27|458.27|460.24|458.24|13
1605375980000|2020-11-14 17:46:20|460.25|458.25|460.15|458.15|460.27|458.27|460.15|458.15|11
1605375990000|2020-11-14 17:46:30|460.13|458.13|459.78|457.78|460.13|458.13|459.78|457.78|18
1605376000000|2020-11-14 17:46:40|459.77|457.77|459.89|457.89|459.91|457.91|459.76|457.76|11
1605376010000|2020-11-14 17:46:50|459.91|457.91|459.85|457.85|459.94|457.94|459.85|457.85|14
1605376020000|2020-11-14 17:47:00|459.87|457.87|459.76|457.76|459.9|457.9|459.73|457.73|16
1605376030000|2020-11-14 17:47:10|459.75|457.75|459.68|457.68|459.75|457.75|459.68|457.68|8
1605376040000|2020-11-14 17:47:20|459.67|457.67|459.68|457.68|459.68|457.68|459.67|457.67|2
1605376050000|2020-11-14 17:47:30|459.67|457.67|459.58|457.58|459.67|457.67|459.58|457.58|11
1605376060000|2020-11-14 17:47:40|459.54|457.54|459.71|457.71|459.71|457.71|459.52|457.52|14
1605376070000|2020-11-14 17:47:50|459.73|457.73|459.81|457.81|459.82|457.82|459.73|457.73|15
1605376080000|2020-11-14 17:48:00|459.78|457.78|459.81|457.81|459.83|457.83|459.78|457.78|14
1605376090000|2020-11-14 17:48:10|459.79|457.79|459.7|457.7|459.79|457.79|459.66|457.66|16
1605376100000|2020-11-14 17:48:20|459.69|457.69|459.72|457.72|459.72|457.72|459.69|457.69|6
1605376110000|2020-11-14 17:48:30|459.71|457.71|459.72|457.72|459.73|457.73|459.71|457.71|4
1605376120000|2020-11-14 17:48:40|459.7|457.7|459.69|457.69|459.71|457.71|459.69|457.69|5
1605376130000|2020-11-14 17:48:50|459.72|457.72|460.14|458.14|460.15|458.15|459.7|457.7|24
1605376140000|2020-11-14 17:49:00|460.16|458.16|460.15|458.15|460.16|458.16|460.14|458.14|5
1605376150000|2020-11-14 17:49:10|460.16|458.16|460.44|458.44|460.45|458.45|460.16|458.16|10
1605376160000|2020-11-14 17:49:20|460.42|458.42|460.26|458.26|460.43|458.43|460.24|458.24|20
1605376170000|2020-11-14 17:49:30|460.25|458.25|460.07|458.07|460.35|458.35|460.07|458.07|20
1605376180000|2020-11-14 17:49:40|460.08|458.08|460.16|458.16|460.16|458.16|460.04|458.04|23
1605376190000|2020-11-14 17:49:50|460.17|458.17|460.24|458.24|460.29|458.29|460.17|458.17|13
1605376200000|2020-11-14 17:50:00|460.25|458.25|460.33|458.33|460.36|458.36|460.25|458.25|23
1605376210000|2020-11-14 17:50:10|460.35|458.35|460.44|458.44|460.44|458.44|460.35|458.35|10
1605376220000|2020-11-14 17:50:20|460.43|458.43|460.4|458.4|460.46|458.46|460.35|458.35|17
1605376230000|2020-11-14 17:50:30|460.38|458.38|460.51|458.51|460.51|458.51|460.32|458.32|25
1605376240000|2020-11-14 17:50:40|460.5|458.5|460.6|458.6|460.6|458.6|460.35|458.35|25
1605376250000|2020-11-14 17:50:50|460.61|458.61|460.66|458.66|460.66|458.66|460.58|458.58|19
1605376260000|2020-11-14 17:51:00|460.63|458.63|460.63|458.63|460.72|458.72|460.6|458.6|27
1605376270000|2020-11-14 17:51:10|460.61|458.61|460.56|458.56|460.61|458.61|460.53|458.53|19
1605376280000|2020-11-14 17:51:20|460.57|458.57|460.35|458.35|460.6|458.6|460.33|458.33|26
1605376290000|2020-11-14 17:51:30|460.36|458.36|460.39|458.39|460.4|458.4|460.35|458.35|26
1605376300000|2020-11-14 17:51:40|460.38|458.38|460.38|458.38|460.39|458.39|460.33|458.33|21
1605376310000|2020-11-14 17:51:50|460.39|458.39|460.55|458.55|460.55|458.55|460.39|458.39|11
1605376320000|2020-11-14 17:52:00|460.53|458.53|460.5|458.5|460.57|458.57|460.5|458.5|14
1605376330000|2020-11-14 17:52:10|460.51|458.51|460.49|458.49|460.53|458.53|460.49|458.49|5
1605376340000|2020-11-14 17:52:20|460.5|458.5|460.34|458.34|460.5|458.5|460.32|458.32|23
1605376350000|2020-11-14 17:52:30|460.32|458.32|460.46|458.46|460.46|458.46|460.3|458.3|14
1605376360000|2020-11-14 17:52:40|460.48|458.48|460.45|458.45|460.5|458.5|460.45|458.45|8
1605376370000|2020-11-14 17:52:50|460.46|458.46|460.48|458.48|460.49|458.49|460.45|458.45|8
1605376380000|2020-11-14 17:53:00|460.49|458.49|460.36|458.36|460.49|458.49|460.36|458.36|9
1605376390000|2020-11-14 17:53:10|460.34|458.34|460.33|458.33|460.34|458.34|460.25|458.25|19
1605376400000|2020-11-14 17:53:20|460.35|458.35|460.5|458.5|460.5|458.5|460.34|458.34|22
1605376410000|2020-11-14 17:53:30|460.51|458.51|460.57|458.57|460.59|458.59|460.51|458.51|14
1605376420000|2020-11-14 17:53:40|460.56|458.56|460.61|458.61|460.61|458.61|460.56|458.56|10
1605376430000|2020-11-14 17:53:50|460.6|458.6|460.61|458.61|460.65|458.65|460.56|458.56|18
1605376440000|2020-11-14 17:54:00|460.62|458.62|460.74|458.74|460.74|458.74|460.62|458.62|16
1605376450000|2020-11-14 17:54:10|460.73|458.73|460.75|458.75|460.75|458.75|460.73|458.73|2
1605376460000|2020-11-14 17:54:20|460.73|458.73|460.76|458.76|460.77|458.77|460.73|458.73|7
1605376470000|2020-11-14 17:54:30|460.77|458.77|460.78|458.78|460.78|458.78|460.76|458.76|3
1605376480000|2020-11-14 17:54:40|460.76|458.76|460.73|458.73|460.77|458.77|460.68|458.68|14
1605376490000|2020-11-14 17:54:50|460.74|458.74|460.74|458.74|460.78|458.78|460.74|458.74|9
1605376500000|2020-11-14 17:55:00|460.75|458.75|460.46|458.46|460.75|458.75|460.46|458.46|23
1605376510000|2020-11-14 17:55:10|460.45|458.45|460.42|458.42|460.45|458.45|460.38|458.38|22
1605376520000|2020-11-14 17:55:20|460.41|458.41|460.62|458.62|460.65|458.65|460.41|458.41|21
1605376530000|2020-11-14 17:55:30|460.6|458.6|460.56|458.56|460.6|458.6|460.56|458.56|5
1605376540000|2020-11-14 17:55:40|460.57|458.57|460.55|458.55|460.6|458.6|460.55|458.55|7
1605376550000|2020-11-14 17:55:50|460.56|458.56|460.53|458.53|460.56|458.56|460.52|458.52|9
1605376560000|2020-11-14 17:56:00|460.54|458.54|460.67|458.67|460.68|458.68|460.54|458.54|9
1605376570000|2020-11-14 17:56:10|460.66|458.66|460.68|458.68|460.71|458.71|460.64|458.64|12
1605376580000|2020-11-14 17:56:20|460.67|458.67|460.65|458.65|460.68|458.68|460.63|458.63|12
1605376590000|2020-11-14 17:56:30|460.68|458.68|460.78|458.78|460.82|458.82|460.68|458.68|13
1605376600000|2020-11-14 17:56:40|460.77|458.77|460.72|458.72|460.77|458.77|460.72|458.72|5
1605376610000|2020-11-14 17:56:50|460.71|458.71|460.67|458.67|460.71|458.71|460.67|458.67|5
1605376620000|2020-11-14 17:57:00|460.68|458.68|460.72|458.72|460.72|458.72|460.68|458.68|6
1605376630000|2020-11-14 17:57:10|460.73|458.73|460.72|458.72|460.73|458.73|460.71|458.71|6
1605376640000|2020-11-14 17:57:20|460.71|458.71|460.71|458.71|460.71|458.71|460.71|458.71|1
1605376650000|2020-11-14 17:57:30|460.72|458.72|460.71|458.71|460.72|458.72|460.71|458.71|2
1605376660000|2020-11-14 17:57:40|460.82|458.82|460.93|458.93|460.93|458.93|460.82|458.82|7
1605376670000|2020-11-14 17:57:50|460.94|458.94|460.95|458.95|460.95|458.95|460.93|458.93|8
1605376680000|2020-11-14 17:58:00|460.94|458.94|461.03|459.03|461.03|459.03|460.94|458.94|5
1605376690000|2020-11-14 17:58:10|461.05|459.05|461.29|459.29|461.29|459.29|461.05|459.05|17
1605376700000|2020-11-14 17:58:20|461.45|459.45|461.3|459.3|461.53|459.53|461.28|459.28|22
1605376710000|2020-11-14 17:58:30|461.32|459.32|461.32|459.32|461.32|459.32|461.29|459.29|7
1605376720000|2020-11-14 17:58:40|461.33|459.33|461.4|459.4|461.42|459.42|461.32|459.32|13
1605376730000|2020-11-14 17:58:50|461.41|459.41|461.41|459.41|461.41|459.41|461.38|459.38|9
1605376740000|2020-11-14 17:59:00|461.42|459.42|461.45|459.45|461.49|459.49|461.42|459.42|11
1605376750000|2020-11-14 17:59:10|461.46|459.46|461.32|459.32|461.46|459.46|461.32|459.32|11
1605376760000|2020-11-14 17:59:20|461.28|459.28|461.05|459.05|461.28|459.28|461.04|459.04|15
1605376770000|2020-11-14 17:59:30|461.06|459.06|461.01|459.01|461.06|459.06|460.96|458.96|17
1605376780000|2020-11-14 17:59:40|461.02|459.02|461.22|459.22|461.23|459.23|461.02|459.02|12
1605376790000|2020-11-14 17:59:50|461.21|459.21|460.96|458.96|461.21|459.21|460.96|458.96|9
1605376800000|2020-11-14 18:00:00|460.95|458.95|460.99|458.99|461|459|460.95|458.95|15
1605376810000|2020-11-14 18:00:10|460.93|458.93|461.06|459.06|461.07|459.07|460.92|458.92|12
1605376820000|2020-11-14 18:00:20|461.07|459.07|461.15|459.15|461.19|459.19|461.06|459.06|10
1605376830000|2020-11-14 18:00:30|461.19|459.19|461.16|459.16|461.22|459.22|461.15|459.15|11
1605376840000|2020-11-14 18:00:40|461.15|459.15|461.26|459.26|461.27|459.27|461.15|459.15|16
1605376850000|2020-11-14 18:00:50|461.25|459.25|461.37|459.37|461.37|459.37|461.25|459.25|6
1605376860000|2020-11-14 18:01:00|461.39|459.39|461.35|459.35|461.39|459.39|461.35|459.35|9
1605376870000|2020-11-14 18:01:10|461.36|459.36|461.58|459.58|461.6|459.6|461.36|459.36|14
1605376880000|2020-11-14 18:01:20|461.59|459.59|461.47|459.47|461.6|459.6|461.47|459.47|10
1605376890000|2020-11-14 18:01:30|461.46|459.46|461.33|459.33|461.47|459.47|461.33|459.33|20
1605376900000|2020-11-14 18:01:40|461.34|459.34|461.35|459.35|461.42|459.42|461.33|459.33|18
1605376910000|2020-11-14 18:01:50|461.36|459.36|461.49|459.49|461.58|459.58|461.36|459.36|20
1605376920000|2020-11-14 18:02:00|461.48|459.48|461.5|459.5|461.51|459.51|461.48|459.48|10
1605376930000|2020-11-14 18:02:10|461.49|459.49|461.57|459.57|461.58|459.58|461.49|459.49|11
1605376940000|2020-11-14 18:02:20|461.56|459.56|461.51|459.51|461.57|459.57|461.5|459.5|10
1605376950000|2020-11-14 18:02:30|461.52|459.52|461.52|459.52|461.54|459.54|461.51|459.51|10
1605376960000|2020-11-14 18:02:40|461.53|459.53|461.53|459.53|461.53|459.53|461.52|459.52|3
1605376970000|2020-11-14 18:02:50|461.52|459.52|461.56|459.56|461.56|459.56|461.48|459.48|12
1605376980000|2020-11-14 18:03:00|461.58|459.58|461.57|459.57|461.61|459.61|461.56|459.56|12
1605376990000|2020-11-14 18:03:10|461.56|459.56|461.72|459.72|461.74|459.74|461.55|459.55|24
1605377000000|2020-11-14 18:03:20|461.75|459.75|461.86|459.86|461.86|459.86|461.74|459.74|7
1605377010000|2020-11-14 18:03:30|461.85|459.85|461.82|459.82|461.85|459.85|461.8|459.8|6
1605377020000|2020-11-14 18:03:40|461.81|459.81|461.8|459.8|461.83|459.83|461.8|459.8|8
1605377030000|2020-11-14 18:03:50|461.81|459.81|461.81|459.81|461.84|459.84|461.79|459.79|9
1605377040000|2020-11-14 18:04:00|461.8|459.8|461.72|459.72|461.81|459.81|461.7|459.7|16
1605377050000|2020-11-14 18:04:10|461.73|459.73|461.7|459.7|461.79|459.79|461.66|459.66|25
1605377060000|2020-11-14 18:04:20|461.72|459.72|461.68|459.68|461.74|459.74|461.68|459.68|9
1605377070000|2020-11-14 18:04:30|461.66|459.66|461.6|459.6|461.66|459.66|461.57|459.57|11
1605377080000|2020-11-14 18:04:40|461.61|459.61|461.78|459.78|461.78|459.78|461.58|459.58|21
1605377090000|2020-11-14 18:04:50|461.74|459.74|461.54|459.54|461.74|459.74|461.54|459.54|11
1605377100000|2020-11-14 18:05:00|461.53|459.53|461.51|459.51|461.53|459.53|461.51|459.51|2
1605377110000|2020-11-14 18:05:10|461.48|459.48|461.39|459.39|461.48|459.48|461.36|459.36|18
1605377120000|2020-11-14 18:05:20|461.44|459.44|461.53|459.53|461.55|459.55|461.4|459.4|22
1605377130000|2020-11-14 18:05:30|461.52|459.52|461.44|459.44|461.53|459.53|461.44|459.44|8
1605377140000|2020-11-14 18:05:40|461.42|459.42|461.37|459.37|461.42|459.42|461.35|459.35|15
1605377150000|2020-11-14 18:05:50|461.36|459.36|461.35|459.35|461.36|459.36|461.31|459.31|13
1605377160000|2020-11-14 18:06:00|461.37|459.37|461.32|459.32|461.41|459.41|461.29|459.29|20
1605377170000|2020-11-14 18:06:10|461.28|459.28|461.28|459.28|461.28|459.28|461.27|459.27|3
1605377180000|2020-11-14 18:06:20|461.32|459.32|461.23|459.23|461.34|459.34|461.21|459.21|18
1605377190000|2020-11-14 18:06:30|461.22|459.22|461.02|459.02|461.22|459.22|461.01|459.01|23
1605377200000|2020-11-14 18:06:40|460.99|458.99|461.02|459.02|461.04|459.04|460.98|458.98|16
1605377210000|2020-11-14 18:06:50|461|459|460.93|458.93|461.01|459.01|460.93|458.93|7
1605377220000|2020-11-14 18:07:00|460.96|458.96|461.15|459.15|461.15|459.15|460.96|458.96|8
1605377230000|2020-11-14 18:07:10|461.13|459.13|461.09|459.09|461.15|459.15|461.05|459.05|9
1605377240000|2020-11-14 18:07:20|461.1|459.1|461.44|459.44|461.53|459.53|461.1|459.1|23
1605377250000|2020-11-14 18:07:30|461.43|459.43|461.41|459.41|461.45|459.45|461.4|459.4|19
1605377260000|2020-11-14 18:07:40|461.4|459.4|461.43|459.43|461.43|459.43|461.38|459.38|10
1605377270000|2020-11-14 18:07:50|461.41|459.41|461.42|459.42|461.43|459.43|461.4|459.4|9
1605377280000|2020-11-14 18:08:00|461.41|459.41|461.26|459.26|461.41|459.41|461.26|459.26|16
1605377290000|2020-11-14 18:08:10|461.27|459.27|461.25|459.25|461.27|459.27|461.25|459.25|3
1605377300000|2020-11-14 18:08:20|461.26|459.26|461.28|459.28|461.35|459.35|461.26|459.26|15
1605377310000|2020-11-14 18:08:30|461.29|459.29|461.29|459.29|461.3|459.3|461.28|459.28|7
1605377320000|2020-11-14 18:08:40|461.3|459.3|461.41|459.41|461.5|459.5|461.3|459.3|30
1605377330000|2020-11-14 18:08:50|461.4|459.4|461.42|459.42|461.42|459.42|461.31|459.31|17
1605377340000|2020-11-14 18:09:00|461.41|459.41|461.36|459.36|461.44|459.44|461.33|459.33|18
1605377350000|2020-11-14 18:09:10|461.37|459.37|461.3|459.3|461.42|459.42|461.3|459.3|14
1605377360000|2020-11-14 18:09:20|461.27|459.27|461.35|459.35|461.35|459.35|461.25|459.25|16
1605377370000|2020-11-14 18:09:30|461.34|459.34|461.4|459.4|461.4|459.4|461.29|459.29|7
1605377380000|2020-11-14 18:09:40|461.41|459.41|461.46|459.46|461.47|459.47|461.4|459.4|11
1605377390000|2020-11-14 18:09:50|461.47|459.47|461.37|459.37|461.47|459.47|461.37|459.37|20
1605377400000|2020-11-14 18:10:00|461.33|459.33|461.41|459.41|461.41|459.41|461.3|459.3|15
1605377410000|2020-11-14 18:10:10|461.38|459.38|461.39|459.39|461.41|459.41|461.38|459.38|9
1605377420000|2020-11-14 18:10:20|461.37|459.37|461.29|459.29|461.38|459.38|461.28|459.28|12
1605377430000|2020-11-14 18:10:30|461.3|459.3|461.35|459.35|461.35|459.35|461.3|459.3|3
1605377440000|2020-11-14 18:10:40|461.36|459.36|461.38|459.38|461.38|459.38|461.35|459.35|6
1605377450000|2020-11-14 18:10:50|461.37|459.37|461.36|459.36|461.37|459.37|461.36|459.36|2
1605377460000|2020-11-14 18:11:00|461.35|459.35|461.29|459.29|461.35|459.35|461.29|459.29|7
1605377480000|2020-11-14 18:11:20|461.28|459.28|461.28|459.28|461.29|459.29|461.28|459.28|3
1605377490000|2020-11-14 18:11:30|461.29|459.29|461.33|459.33|461.33|459.33|461.28|459.28|7
1605377500000|2020-11-14 18:11:40|461.38|459.38|461.37|459.37|461.38|459.38|461.37|459.37|6
1605377510000|2020-11-14 18:11:50|461.35|459.35|461.3|459.3|461.36|459.36|461.29|459.29|6
1605377520000|2020-11-14 18:12:00|461.29|459.29|461.03|459.03|461.29|459.29|461.02|459.02|16
1605377530000|2020-11-14 18:12:10|461.04|459.04|461.02|459.02|461.06|459.06|461|459|9
1605377540000|2020-11-14 18:12:20|461.01|459.01|460.9|458.9|461.02|459.02|460.87|458.87|25
1605377550000|2020-11-14 18:12:30|460.86|458.86|460.87|458.87|460.9|458.9|460.79|458.79|26
1605377560000|2020-11-14 18:12:40|460.84|458.84|460.81|458.81|460.84|458.84|460.66|458.66|23
1605377570000|2020-11-14 18:12:50|460.8|458.8|460.84|458.84|460.89|458.89|460.8|458.8|18
1605377580000|2020-11-14 18:13:00|460.83|458.83|460.79|458.79|460.83|458.83|460.79|458.79|9
1605377590000|2020-11-14 18:13:10|460.74|458.74|460.66|458.66|460.74|458.74|460.66|458.66|6
1605377600000|2020-11-14 18:13:20|460.67|458.67|460.75|458.75|460.76|458.76|460.67|458.67|7
1605377610000|2020-11-14 18:13:30|460.73|458.73|460.66|458.66|460.75|458.75|460.66|458.66|13
1605377620000|2020-11-14 18:13:40|460.65|458.65|460.58|458.58|460.66|458.66|460.58|458.58|10
1605377630000|2020-11-14 18:13:50|460.59|458.59|460.6|458.6|460.61|458.61|460.57|458.57|7
1605377640000|2020-11-14 18:14:00|460.59|458.59|460.6|458.6|460.6|458.6|460.58|458.58|3
1605377650000|2020-11-14 18:14:10|460.61|458.61|460.74|458.74|460.74|458.74|460.61|458.61|12
1605377660000|2020-11-14 18:14:20|460.75|458.75|460.64|458.64|460.76|458.76|460.64|458.64|13
1605377670000|2020-11-14 18:14:30|460.63|458.63|460.58|458.58|460.63|458.63|460.58|458.58|12
1605377680000|2020-11-14 18:14:40|460.56|458.56|460.59|458.59|460.59|458.59|460.56|458.56|4
1605377690000|2020-11-14 18:14:50|460.6|458.6|460.71|458.71|460.71|458.71|460.6|458.6|7
1605377700000|2020-11-14 18:15:00|460.7|458.7|460.8|458.8|460.8|458.8|460.7|458.7|4
1605377710000|2020-11-14 18:15:10|460.83|458.83|460.91|458.91|460.92|458.92|460.83|458.83|11
1605377720000|2020-11-14 18:15:20|460.92|458.92|461|459|461|459|460.9|458.9|13
1605377730000|2020-11-14 18:15:30|461.01|459.01|461.02|459.02|461.06|459.06|461.01|459.01|9
1605377740000|2020-11-14 18:15:40|461.01|459.01|460.93|458.93|461.01|459.01|460.92|458.92|9
1605377750000|2020-11-14 18:15:50|460.94|458.94|460.95|458.95|460.95|458.95|460.93|458.93|7
1605377770000|2020-11-14 18:16:10|460.96|458.96|461.08|459.08|461.09|459.09|460.96|458.96|14
1605377780000|2020-11-14 18:16:20|461.09|459.09|461.22|459.22|461.22|459.22|461.09|459.09|14
1605377790000|2020-11-14 18:16:30|461.21|459.21|461.13|459.13|461.24|459.24|461.12|459.12|13
1605377800000|2020-11-14 18:16:40|461.12|459.12|461.13|459.13|461.13|459.13|461.12|459.12|2
1605377810000|2020-11-14 18:16:50|461.12|459.12|461.15|459.15|461.19|459.19|461.12|459.12|6
1605377820000|2020-11-14 18:17:00|461.14|459.14|461.18|459.18|461.18|459.18|461.1|459.1|15
1605377830000|2020-11-14 18:17:10|461.16|459.16|461.09|459.09|461.18|459.18|461.07|459.07|16
1605377840000|2020-11-14 18:17:20|461.05|459.05|461.09|459.09|461.09|459.09|461.05|459.05|4
1605377850000|2020-11-14 18:17:30|461.1|459.1|461.3|459.3|461.31|459.31|461.1|459.1|17
1605377860000|2020-11-14 18:17:40|461.31|459.31|461.24|459.24|461.31|459.31|461.24|459.24|9
1605377870000|2020-11-14 18:17:50|461.22|459.22|461.22|459.22|461.22|459.22|461.19|459.19|7
1605377880000|2020-11-14 18:18:00|461.21|459.21|461.27|459.27|461.27|459.27|461.2|459.2|7
1605377890000|2020-11-14 18:18:10|461.26|459.26|461.25|459.25|461.27|459.27|461.25|459.25|4
1605377900000|2020-11-14 18:18:20|461.22|459.22|460.92|458.92|461.22|459.22|460.92|458.92|13
1605377910000|2020-11-14 18:18:30|460.93|458.93|460.91|458.91|460.96|458.96|460.91|458.91|10
1605377920000|2020-11-14 18:18:40|460.92|458.92|460.91|458.91|460.92|458.92|460.9|458.9|4
1605377930000|2020-11-14 18:18:50|460.9|458.9|460.91|458.91|460.92|458.92|460.9|458.9|4
1605377940000|2020-11-14 18:19:00|460.92|458.92|460.91|458.91|460.92|458.92|460.89|458.89|5
1605377950000|2020-11-14 18:19:10|460.86|458.86|460.68|458.68|460.86|458.86|460.67|458.67|16
1605377960000|2020-11-14 18:19:20|460.67|458.67|460.52|458.52|460.68|458.68|460.52|458.52|8
1605377970000|2020-11-14 18:19:30|460.51|458.51|460.49|458.49|460.51|458.51|460.46|458.46|10
1605377980000|2020-11-14 18:19:40|460.48|458.48|460.21|458.21|460.48|458.48|460.16|458.16|22
1605377990000|2020-11-14 18:19:50|460.22|458.22|460.45|458.45|460.46|458.46|460.21|458.21|22
1605378000000|2020-11-14 18:20:00|460.48|458.48|460.6|458.6|460.64|458.64|460.47|458.47|21
1605378010000|2020-11-14 18:20:10|460.59|458.59|460.55|458.55|460.59|458.59|460.54|458.54|12
1605378020000|2020-11-14 18:20:20|460.54|458.54|460.47|458.47|460.54|458.54|460.47|458.47|7
1605378030000|2020-11-14 18:20:30|460.45|458.45|460.17|458.17|460.45|458.45|460.17|458.17|13
1605378040000|2020-11-14 18:20:40|460.18|458.18|460.35|458.35|460.35|458.35|460.18|458.18|13
1605378050000|2020-11-14 18:20:50|460.34|458.34|460.32|458.32|460.34|458.34|460.3|458.3|12
1605378060000|2020-11-14 18:21:00|460.31|458.31|460.31|458.31|460.32|458.32|460.31|458.31|9
1605378070000|2020-11-14 18:21:10|460.27|458.27|460.24|458.24|460.27|458.27|460.24|458.24|13
1605378080000|2020-11-14 18:21:20|460.23|458.23|460.23|458.23|460.23|458.23|460.21|458.21|8
1605378090000|2020-11-14 18:21:30|460.24|458.24|460.27|458.27|460.27|458.27|460.24|458.24|4
1605378100000|2020-11-14 18:21:40|460.23|458.23|460.22|458.22|460.23|458.23|460.22|458.22|4
1605378110000|2020-11-14 18:21:50|460.23|458.23|460.24|458.24|460.24|458.24|460.2|458.2|12
1605378120000|2020-11-14 18:22:00|460.25|458.25|460.39|458.39|460.39|458.39|460.24|458.24|15
1605378130000|2020-11-14 18:22:10|460.38|458.38|460.44|458.44|460.44|458.44|460.37|458.37|13
1605378140000|2020-11-14 18:22:20|460.42|458.42|460.07|458.07|460.42|458.42|460.06|458.06|22
1605378150000|2020-11-14 18:22:30|460.08|458.08|460.11|458.11|460.12|458.12|460.03|458.03|23
1605378160000|2020-11-14 18:22:40|460.12|458.12|460.13|458.13|460.17|458.17|460.1|458.1|27
1605378170000|2020-11-14 18:22:50|460.12|458.12|460.28|458.28|460.32|458.32|460.12|458.12|21
1605378180000|2020-11-14 18:23:00|460.26|458.26|460.19|458.19|460.26|458.26|460.18|458.18|12
1605378190000|2020-11-14 18:23:10|460.21|458.21|460.32|458.32|460.32|458.32|460.21|458.21|20
1605378200000|2020-11-14 18:23:20|460.31|458.31|460.28|458.28|460.31|458.31|460.26|458.26|17
1605378210000|2020-11-14 18:23:30|460.26|458.26|460.36|458.36|460.36|458.36|460.24|458.24|18
1605378220000|2020-11-14 18:23:40|460.38|458.38|460.62|458.62|460.64|458.64|460.35|458.35|25
1605378230000|2020-11-14 18:23:50|460.61|458.61|460.54|458.54|460.61|458.61|460.5|458.5|18
1605378240000|2020-11-14 18:24:00|460.55|458.55|460.56|458.56|460.56|458.56|460.55|458.55|2
1605378250000|2020-11-14 18:24:10|460.57|458.57|460.8|458.8|460.8|458.8|460.57|458.57|13
1605378260000|2020-11-14 18:24:20|460.79|458.79|460.87|458.87|460.87|458.87|460.79|458.79|8
1605378270000|2020-11-14 18:24:30|460.88|458.88|460.93|458.93|460.93|458.93|460.86|458.86|14
1605378280000|2020-11-14 18:24:40|460.92|458.92|461.06|459.06|461.1|459.1|460.92|458.92|20
1605378290000|2020-11-14 18:24:50|461.08|459.08|461.11|459.11|461.14|459.14|461.05|459.05|20
1605378300000|2020-11-14 18:25:00|461.12|459.12|461.09|459.09|461.16|459.16|461.05|459.05|26
1605378310000|2020-11-14 18:25:10|461.08|459.08|461.08|459.08|461.09|459.09|461.06|459.06|13
1605378320000|2020-11-14 18:25:20|461.07|459.07|461.11|459.11|461.12|459.12|461.01|459.01|19
1605378330000|2020-11-14 18:25:30|461.12|459.12|461.06|459.06|461.13|459.13|461.06|459.06|11
1605378340000|2020-11-14 18:25:40|461.07|459.07|461.05|459.05|461.07|459.07|461.05|459.05|8
1605378350000|2020-11-14 18:25:50|461.04|459.04|461.13|459.13|461.13|459.13|460.95|458.95|25
1605378360000|2020-11-14 18:26:00|461.22|459.22|461.2|459.2|461.26|459.26|461.15|459.15|13
1605378370000|2020-11-14 18:26:10|461.18|459.18|461.15|459.15|461.19|459.19|461.13|459.13|12
1605378380000|2020-11-14 18:26:20|461.13|459.13|461.26|459.26|461.26|459.26|461.13|459.13|12
1605378400000|2020-11-14 18:26:40|461.25|459.25|461.25|459.25|461.25|459.25|461.2|459.2|8
1605378410000|2020-11-14 18:26:50|461.24|459.24|461.15|459.15|461.24|459.24|461.13|459.13|8
1605378420000|2020-11-14 18:27:00|461.14|459.14|461.11|459.11|461.14|459.14|461.11|459.11|5
1605378430000|2020-11-14 18:27:10|461.12|459.12|461.22|459.22|461.22|459.22|461.12|459.12|13
1605378440000|2020-11-14 18:27:20|461.23|459.23|461.24|459.24|461.24|459.24|461.21|459.21|9
1605378450000|2020-11-14 18:27:30|461.23|459.23|461.1|459.1|461.26|459.26|461.1|459.1|19
1605378460000|2020-11-14 18:27:40|461.11|459.11|461.12|459.12|461.14|459.14|461.1|459.1|8
1605378470000|2020-11-14 18:27:50|461.13|459.13|461.22|459.22|461.22|459.22|461.12|459.12|8
1605378480000|2020-11-14 18:28:00|461.23|459.23|461.34|459.34|461.34|459.34|461.23|459.23|10
1605378490000|2020-11-14 18:28:10|461.35|459.35|461.36|459.36|461.36|459.36|461.35|459.35|4
1605378500000|2020-11-14 18:28:20|461.37|459.37|461.36|459.36|461.37|459.37|461.36|459.36|2
1605378510000|2020-11-14 18:28:30|461.37|459.37|461.18|459.18|461.37|459.37|461.18|459.18|8
1605378520000|2020-11-14 18:28:40|461.14|459.14|461.03|459.03|461.14|459.14|460.99|458.99|9
1605378530000|2020-11-14 18:28:50|461|459|461.04|459.04|461.04|459.04|460.98|458.98|10
1605378540000|2020-11-14 18:29:00|461.05|459.05|461.08|459.08|461.09|459.09|461.05|459.05|4
1605378550000|2020-11-14 18:29:10|461.07|459.07|461.07|459.07|461.07|459.07|461.07|459.07|1
1605378560000|2020-11-14 18:29:20|461.12|459.12|461.2|459.2|461.2|459.2|461.12|459.12|6
1605378570000|2020-11-14 18:29:30|461.17|459.17|461.13|459.13|461.17|459.17|461.12|459.12|9
1605378580000|2020-11-14 18:29:40|461.14|459.14|461.18|459.18|461.18|459.18|461.14|459.14|8
1605378590000|2020-11-14 18:29:50|461.2|459.2|461.21|459.21|461.21|459.21|461.17|459.17|15
1605378600000|2020-11-14 18:30:00|461.22|459.22|461.14|459.14|461.22|459.22|461.14|459.14|10
1605378610000|2020-11-14 18:30:10|461.15|459.15|461.13|459.13|461.15|459.15|461.12|459.12|13
1605378620000|2020-11-14 18:30:20|461.12|459.12|461.24|459.24|461.24|459.24|461.12|459.12|10
1605378630000|2020-11-14 18:30:30|461.22|459.22|461.22|459.22|461.24|459.24|461.21|459.21|6
1605378640000|2020-11-14 18:30:40|461.19|459.19|461.07|459.07|461.19|459.19|461.07|459.07|17
1605378650000|2020-11-14 18:30:50|461.06|459.06|461.07|459.07|461.08|459.08|461.06|459.06|4
1605378660000|2020-11-14 18:31:00|460.97|458.97|460.95|458.95|460.98|458.98|460.94|458.94|9
1605378670000|2020-11-14 18:31:10|460.82|458.82|460.81|458.81|460.82|458.82|460.8|458.8|9
1605378680000|2020-11-14 18:31:20|460.82|458.82|460.85|458.85|460.85|458.85|460.82|458.82|11
1605378690000|2020-11-14 18:31:30|460.86|458.86|461|459|461|459|460.86|458.86|10
1605378700000|2020-11-14 18:31:40|460.99|458.99|461.13|459.13|461.13|459.13|460.98|458.98|9
1605378710000|2020-11-14 18:31:50|461.12|459.12|461.15|459.15|461.16|459.16|461.12|459.12|12
1605378720000|2020-11-14 18:32:00|461.16|459.16|461.34|459.34|461.34|459.34|461.14|459.14|18
1605378730000|2020-11-14 18:32:10|461.33|459.33|461.24|459.24|461.33|459.33|461.23|459.23|12
1605378740000|2020-11-14 18:32:20|461.27|459.27|461.29|459.29|461.29|459.29|461.27|459.27|3
1605378750000|2020-11-14 18:32:30|461.28|459.28|461.1|459.1|461.28|459.28|461.09|459.09|19
1605378760000|2020-11-14 18:32:40|461.11|459.11|461.11|459.11|461.16|459.16|461.11|459.11|9
1605378770000|2020-11-14 18:32:50|461.1|459.1|461.13|459.13|461.13|459.13|461.1|459.1|12
1605378780000|2020-11-14 18:33:00|461.12|459.12|461.1|459.1|461.12|459.12|461.1|459.1|4
1605378790000|2020-11-14 18:33:10|461.11|459.11|460.99|458.99|461.11|459.11|460.98|458.98|10
1605378800000|2020-11-14 18:33:20|461.01|459.01|460.88|458.88|461.03|459.03|460.87|458.87|16
1605378810000|2020-11-14 18:33:30|460.87|458.87|460.78|458.78|460.88|458.88|460.78|458.78|10
1605378820000|2020-11-14 18:33:40|460.76|458.76|460.69|458.69|460.78|458.78|460.69|458.69|16
1605378830000|2020-11-14 18:33:50|460.68|458.68|460.6|458.6|460.68|458.68|460.6|458.6|12
1605378840000|2020-11-14 18:34:00|460.55|458.55|460.44|458.44|460.55|458.55|460.32|458.32|23
1605378850000|2020-11-14 18:34:10|460.43|458.43|460.62|458.62|460.7|458.7|460.43|458.43|24
1605378860000|2020-11-14 18:34:20|460.6|458.6|460.58|458.58|460.61|458.61|460.58|458.58|20
1605378870000|2020-11-14 18:34:30|460.59|458.59|460.61|458.61|460.61|458.61|460.58|458.58|12
1605378880000|2020-11-14 18:34:40|460.62|458.62|460.57|458.57|460.62|458.62|460.56|458.56|13
1605378890000|2020-11-14 18:34:50|460.58|458.58|460.56|458.56|460.58|458.58|460.56|458.56|9
1605378900000|2020-11-14 18:35:00|460.57|458.57|460.67|458.67|460.68|458.68|460.56|458.56|8
1605378950000|2020-11-14 18:35:50|460.68|458.68|460.91|458.91|460.91|458.91|460.68|458.68|12
1605378960000|2020-11-14 18:36:00|460.92|458.92|460.9|458.9|460.92|458.92|460.89|458.89|11
1605378970000|2020-11-14 18:36:10|460.91|458.91|460.88|458.88|460.91|458.91|460.85|458.85|12
1605378980000|2020-11-14 18:36:20|460.87|458.87|460.91|458.91|460.92|458.92|460.87|458.87|8
1605378990000|2020-11-14 18:36:30|460.9|458.9|460.91|458.91|460.91|458.91|460.9|458.9|4
1605379000000|2020-11-14 18:36:40|460.9|458.9|460.92|458.92|460.93|458.93|460.89|458.89|11
1605379010000|2020-11-14 18:36:50|460.93|458.93|461.16|459.16|461.16|459.16|460.93|458.93|8
1605379020000|2020-11-14 18:37:00|461.17|459.17|461.17|459.17|461.18|459.18|461.15|459.15|8
1605379030000|2020-11-14 18:37:10|461.18|459.18|461.17|459.17|461.18|459.18|461.16|459.16|6
1605379040000|2020-11-14 18:37:20|461.16|459.16|460.85|458.85|461.16|459.16|460.84|458.84|16
1605379050000|2020-11-14 18:37:30|460.86|458.86|460.95|458.95|460.99|458.99|460.84|458.84|24
1605379060000|2020-11-14 18:37:40|460.92|458.92|461.04|459.04|461.05|459.05|460.91|458.91|12
1605379070000|2020-11-14 18:37:50|461.05|459.05|461.18|459.18|461.18|459.18|461.03|459.03|11
1605379080000|2020-11-14 18:38:00|461.19|459.19|461.23|459.23|461.23|459.23|461.19|459.19|13
1605379090000|2020-11-14 18:38:10|461.22|459.22|461.23|459.23|461.25|459.25|461.21|459.21|10
1605379100000|2020-11-14 18:38:20|461.22|459.22|461.21|459.21|461.23|459.23|461.2|459.2|9
1605379120000|2020-11-14 18:38:40|461.2|459.2|461.19|459.19|461.2|459.2|461.19|459.19|2
1605379140000|2020-11-14 18:39:00|461.2|459.2|461.25|459.25|461.26|459.26|461.19|459.19|9
1605379150000|2020-11-14 18:39:10|461.26|459.26|461.26|459.26|461.26|459.26|461.26|459.26|1
1605379160000|2020-11-14 18:39:20|461.3|459.3|461.41|459.41|461.41|459.41|461.3|459.3|12
1605379170000|2020-11-14 18:39:30|461.44|459.44|461.43|459.43|461.44|459.44|461.43|459.43|2
1605379180000|2020-11-14 18:39:40|461.44|459.44|461.48|459.48|461.5|459.5|461.44|459.44|7
1605379190000|2020-11-14 18:39:50|461.49|459.49|461.58|459.58|461.58|459.58|461.47|459.47|13
1605379200000|2020-11-14 18:40:00|461.59|459.59|461.63|459.63|461.63|459.63|461.58|459.58|13
1605379210000|2020-11-14 18:40:10|461.62|459.62|461.36|459.36|461.62|459.62|461.36|459.36|17
1605379220000|2020-11-14 18:40:20|461.37|459.37|461.35|459.35|461.37|459.37|461.35|459.35|5
1605379230000|2020-11-14 18:40:30|461.36|459.36|461.52|459.52|461.53|459.53|461.36|459.36|16
1605379240000|2020-11-14 18:40:40|461.51|459.51|461.42|459.42|461.51|459.51|461.41|459.41|15
1605379250000|2020-11-14 18:40:50|461.43|459.43|461.34|459.34|461.43|459.43|461.34|459.34|11
1605379260000|2020-11-14 18:41:00|461.35|459.35|461.36|459.36|461.36|459.36|461.33|459.33|5
1605379270000|2020-11-14 18:41:10|461.35|459.35|461.34|459.34|461.36|459.36|461.34|459.34|4
1605379280000|2020-11-14 18:41:20|461.33|459.33|461.39|459.39|461.39|459.39|461.3|459.3|10
1605379290000|2020-11-14 18:41:30|461.41|459.41|461.6|459.6|461.6|459.6|461.41|459.41|19
1605379300000|2020-11-14 18:41:40|461.61|459.61|461.61|459.61|461.62|459.62|461.6|459.6|7
1605379310000|2020-11-14 18:41:50|461.62|459.62|461.57|459.57|461.62|459.62|461.5|459.5|13
1605379320000|2020-11-14 18:42:00|461.58|459.58|461.58|459.58|461.62|459.62|461.56|459.56|18
1605379330000|2020-11-14 18:42:10|461.57|459.57|461.51|459.51|461.58|459.58|461.51|459.51|18
1605379340000|2020-11-14 18:42:20|461.5|459.5|461.51|459.51|461.52|459.52|461.5|459.5|8
1605379350000|2020-11-14 18:42:30|461.5|459.5|461.57|459.57|461.6|459.6|461.5|459.5|16
1605379360000|2020-11-14 18:42:40|461.55|459.55|461.63|459.63|461.63|459.63|461.55|459.55|13
1605379370000|2020-11-14 18:42:50|461.62|459.62|461.6|459.6|461.63|459.63|461.57|459.57|14
1605379380000|2020-11-14 18:43:00|461.59|459.59|461.59|459.59|461.6|459.6|461.57|459.57|10
1605379390000|2020-11-14 18:43:10|461.58|459.58|461.61|459.61|461.61|459.61|461.58|459.58|7
1605379400000|2020-11-14 18:43:20|461.62|459.62|461.7|459.7|461.7|459.7|461.62|459.62|5
1605379410000|2020-11-14 18:43:30|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|1
1605379420000|2020-11-14 18:43:40|461.68|459.68|461.67|459.67|461.68|459.68|461.66|459.66|6
1605379430000|2020-11-14 18:43:50|461.68|459.68|461.69|459.69|461.69|459.69|461.67|459.67|4
1605379440000|2020-11-14 18:44:00|461.68|459.68|461.57|459.57|461.68|459.68|461.57|459.57|5
1605379450000|2020-11-14 18:44:10|461.58|459.58|461.49|459.49|461.58|459.58|461.46|459.46|12
1605379460000|2020-11-14 18:44:20|461.5|459.5|461.5|459.5|461.5|459.5|461.48|459.48|11
1605379470000|2020-11-14 18:44:30|461.49|459.49|461.62|459.62|461.62|459.62|461.49|459.49|15
1605379480000|2020-11-14 18:44:40|461.61|459.61|461.68|459.68|461.69|459.69|461.61|459.61|8
1605379490000|2020-11-14 18:44:50|461.7|459.7|461.69|459.69|461.7|459.7|461.67|459.67|4
1605379500000|2020-11-14 18:45:00|461.7|459.7|461.69|459.69|461.7|459.7|461.69|459.69|2
1605379510000|2020-11-14 18:45:10|461.7|459.7|461.78|459.78|461.78|459.78|461.7|459.7|5
1605379520000|2020-11-14 18:45:20|461.77|459.77|461.75|459.75|461.78|459.78|461.74|459.74|12
1605379530000|2020-11-14 18:45:30|461.74|459.74|461.61|459.61|461.74|459.74|461.61|459.61|13
1605379540000|2020-11-14 18:45:40|461.6|459.6|461.59|459.59|461.6|459.6|461.58|459.58|10
1605379550000|2020-11-14 18:45:50|461.58|459.58|461.8|459.8|461.8|459.8|461.57|459.57|18
1605379560000|2020-11-14 18:46:00|461.78|459.78|461.81|459.81|461.83|459.83|461.78|459.78|16
1605379570000|2020-11-14 18:46:10|461.82|459.82|461.68|459.68|461.83|459.83|461.64|459.64|18
1605379580000|2020-11-14 18:46:20|461.67|459.67|461.75|459.75|461.8|459.8|461.66|459.66|20
1605379590000|2020-11-14 18:46:30|461.78|459.78|461.73|459.73|461.79|459.79|461.72|459.72|17
1605379600000|2020-11-14 18:46:40|461.71|459.71|461.73|459.73|461.73|459.73|461.68|459.68|14
1605379610000|2020-11-14 18:46:50|461.71|459.71|461.69|459.69|461.73|459.73|461.69|459.69|11
1605379620000|2020-11-14 18:47:00|461.7|459.7|461.7|459.7|461.71|459.71|461.69|459.69|11
1605379630000|2020-11-14 18:47:10|461.71|459.71|461.76|459.76|461.76|459.76|461.7|459.7|5
1605379640000|2020-11-14 18:47:20|461.75|459.75|461.75|459.75|461.79|459.79|461.75|459.75|10
1605379650000|2020-11-14 18:47:30|461.74|459.74|461.65|459.65|461.75|459.75|461.65|459.65|15
1605379660000|2020-11-14 18:47:40|461.64|459.64|461.72|459.72|461.73|459.73|461.64|459.64|18
1605379670000|2020-11-14 18:47:50|461.75|459.75|461.74|459.74|461.76|459.76|461.73|459.73|10
1605379680000|2020-11-14 18:48:00|461.73|459.73|461.77|459.77|461.77|459.77|461.73|459.73|8
1605379690000|2020-11-14 18:48:10|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|1
1605379700000|2020-11-14 18:48:20|461.75|459.75|461.78|459.78|461.78|459.78|461.75|459.75|8
1605379710000|2020-11-14 18:48:30|461.79|459.79|461.78|459.78|461.79|459.79|461.78|459.78|2
1605379720000|2020-11-14 18:48:40|461.79|459.79|461.78|459.78|461.79|459.79|461.78|459.78|4
1605379730000|2020-11-14 18:48:50|461.79|459.79|461.79|459.79|461.79|459.79|461.79|459.79|1
1605379740000|2020-11-14 18:49:00|461.78|459.78|461.79|459.79|461.79|459.79|461.78|459.78|6
1605379750000|2020-11-14 18:49:10|461.78|459.78|461.78|459.78|461.79|459.79|461.78|459.78|3
1605379760000|2020-11-14 18:49:20|461.79|459.79|461.87|459.87|461.87|459.87|461.78|459.78|12
1605379770000|2020-11-14 18:49:30|461.88|459.88|461.88|459.88|461.88|459.88|461.88|459.88|1
1605379790000|2020-11-14 18:49:50|461.87|459.87|461.83|459.83|461.87|459.87|461.83|459.83|4
1605379800000|2020-11-14 18:50:00|461.84|459.84|461.85|459.85|461.86|459.86|461.84|459.84|8
1605379810000|2020-11-14 18:50:10|461.84|459.84|461.84|459.84|461.85|459.85|461.84|459.84|3
1605379820000|2020-11-14 18:50:20|461.83|459.83|461.83|459.83|461.83|459.83|461.82|459.82|7
1605379830000|2020-11-14 18:50:30|461.82|459.82|461.83|459.83|461.83|459.83|461.82|459.82|6
1605379840000|2020-11-14 18:50:40|461.84|459.84|461.65|459.65|461.84|459.84|461.64|459.64|19
1605379850000|2020-11-14 18:50:50|461.66|459.66|461.68|459.68|461.68|459.68|461.66|459.66|3
1605379860000|2020-11-14 18:51:00|461.69|459.69|461.69|459.69|461.71|459.71|461.68|459.68|8
1605379870000|2020-11-14 18:51:10|461.7|459.7|461.7|459.7|461.7|459.7|461.69|459.69|9
1605379880000|2020-11-14 18:51:20|461.69|459.69|461.81|459.81|461.81|459.81|461.69|459.69|7
1605379890000|2020-11-14 18:51:30|461.82|459.82|461.83|459.83|461.84|459.84|461.81|459.81|5
1605379900000|2020-11-14 18:51:40|461.85|459.85|461.83|459.83|461.85|459.85|461.82|459.82|7
1605379910000|2020-11-14 18:51:50|461.82|459.82|461.85|459.85|461.85|459.85|461.82|459.82|3
1605379920000|2020-11-14 18:52:00|461.84|459.84|461.78|459.78|461.84|459.84|461.76|459.76|10
1605379940000|2020-11-14 18:52:20|461.79|459.79|461.82|459.82|461.82|459.82|461.79|459.79|2
1605379950000|2020-11-14 18:52:30|461.88|459.88|461.89|459.89|461.89|459.89|461.88|459.88|2
1605379960000|2020-11-14 18:52:40|461.9|459.9|461.84|459.84|461.92|459.92|461.83|459.83|16
1605379970000|2020-11-14 18:52:50|461.85|459.85|461.83|459.83|461.87|459.87|461.81|459.81|12
1605379980000|2020-11-14 18:53:00|461.84|459.84|461.89|459.89|461.89|459.89|461.84|459.84|7
1605379990000|2020-11-14 18:53:10|461.87|459.87|461.88|459.88|461.9|459.9|461.87|459.87|10
1605380000000|2020-11-14 18:53:20|461.89|459.89|461.88|459.88|461.89|459.89|461.88|459.88|6
1605380010000|2020-11-14 18:53:30|461.87|459.87|461.83|459.83|461.88|459.88|461.83|459.83|16
1605380020000|2020-11-14 18:53:40|461.82|459.82|461.81|459.81|461.82|459.82|461.8|459.8|12
1605380030000|2020-11-14 18:53:50|461.8|459.8|461.77|459.77|461.82|459.82|461.77|459.77|10
1605380040000|2020-11-14 18:54:00|461.75|459.75|461.7|459.7|461.75|459.75|461.7|459.7|8
1605380050000|2020-11-14 18:54:10|461.71|459.71|461.57|459.57|461.71|459.71|461.55|459.55|14
1605380060000|2020-11-14 18:54:20|461.58|459.58|461.59|459.59|461.59|459.59|461.57|459.57|8
1605380070000|2020-11-14 18:54:30|461.57|459.57|461.55|459.55|461.63|459.63|461.55|459.55|10
1605380080000|2020-11-14 18:54:40|461.57|459.57|461.54|459.54|461.57|459.57|461.53|459.53|13
1605380090000|2020-11-14 18:54:50|461.53|459.53|461.54|459.54|461.54|459.54|461.53|459.53|2
1605380100000|2020-11-14 18:55:00|461.53|459.53|461.53|459.53|461.54|459.54|461.53|459.53|3
1605380110000|2020-11-14 18:55:10|461.52|459.52|461.5|459.5|461.54|459.54|461.49|459.49|12
1605380120000|2020-11-14 18:55:20|461.49|459.49|461.37|459.37|461.49|459.49|461.35|459.35|21
1605380130000|2020-11-14 18:55:30|461.36|459.36|461.15|459.15|461.36|459.36|461.15|459.15|13
1605380140000|2020-11-14 18:55:40|461.14|459.14|461.12|459.12|461.19|459.19|461.12|459.12|14
1605380150000|2020-11-14 18:55:50|461.11|459.11|461.14|459.14|461.17|459.17|461.11|459.11|13
1605380160000|2020-11-14 18:56:00|461.12|459.12|461.09|459.09|461.13|459.13|461.08|459.08|12
1605380170000|2020-11-14 18:56:10|461.11|459.11|461.1|459.1|461.11|459.11|461.07|459.07|7
1605380180000|2020-11-14 18:56:20|461.09|459.09|461.07|459.07|461.09|459.09|461.07|459.07|10
1605380190000|2020-11-14 18:56:30|461.06|459.06|461.05|459.05|461.06|459.06|461.05|459.05|2
1605380200000|2020-11-14 18:56:40|461.07|459.07|461.21|459.21|461.21|459.21|461.04|459.04|17
1605380210000|2020-11-14 18:56:50|461.25|459.25|461.23|459.23|461.28|459.28|461.23|459.23|8
1605380220000|2020-11-14 18:57:00|461.25|459.25|461.27|459.27|461.28|459.28|461.24|459.24|10
1605380230000|2020-11-14 18:57:10|461.26|459.26|461.28|459.28|461.33|459.33|461.26|459.26|12
1605380240000|2020-11-14 18:57:20|461.27|459.27|461.1|459.1|461.28|459.28|461.1|459.1|22
1605380250000|2020-11-14 18:57:30|461.11|459.11|461.17|459.17|461.19|459.19|461.09|459.09|9
1605380260000|2020-11-14 18:57:40|461.16|459.16|461.16|459.16|461.18|459.18|461.15|459.15|12
1605380270000|2020-11-14 18:57:50|461.15|459.15|461.16|459.16|461.16|459.16|461.06|459.06|15
1605380280000|2020-11-14 18:58:00|461.17|459.17|461.26|459.26|461.31|459.31|461.17|459.17|19
1605380290000|2020-11-14 18:58:10|461.25|459.25|461.27|459.27|461.27|459.27|461.18|459.18|20
1605380300000|2020-11-14 18:58:20|461.28|459.28|461.29|459.29|461.31|459.31|461.23|459.23|21
1605380310000|2020-11-14 18:58:30|461.28|459.28|461.33|459.33|461.33|459.33|461.27|459.27|10
1605380320000|2020-11-14 18:58:40|461.32|459.32|461.28|459.28|461.32|459.32|461.28|459.28|20
1605380330000|2020-11-14 18:58:50|461.27|459.27|461.29|459.29|461.31|459.31|461.27|459.27|18
1605380340000|2020-11-14 18:59:00|461.28|459.28|461.27|459.27|461.29|459.29|461.22|459.22|10
1605380350000|2020-11-14 18:59:10|461.26|459.26|461.3|459.3|461.33|459.33|461.25|459.25|25
1605380360000|2020-11-14 18:59:20|461.31|459.31|461.3|459.3|461.31|459.31|461.3|459.3|4
1605380380000|2020-11-14 18:59:40|461.31|459.31|461.59|459.59|461.59|459.59|461.31|459.31|17
1605380390000|2020-11-14 18:59:50|461.58|459.58|461.39|459.39|461.58|459.58|461.39|459.39|13
1605380400000|2020-11-14 19:00:00|461.4|459.4|461.32|459.32|461.44|459.44|461.32|459.32|21
1605380410000|2020-11-14 19:00:10|461.3|459.3|461.31|459.31|461.32|459.32|461.3|459.3|9
1605380420000|2020-11-14 19:00:20|461.3|459.3|461.27|459.27|461.31|459.31|461.27|459.27|9
1605380430000|2020-11-14 19:00:30|461.26|459.26|461.22|459.22|461.27|459.27|461.21|459.21|10
1605380440000|2020-11-14 19:00:40|461.2|459.2|461.18|459.18|461.2|459.2|461.18|459.18|3
1605380450000|2020-11-14 19:00:50|461.13|459.13|461.08|459.08|461.13|459.13|461.06|459.06|14
1605380460000|2020-11-14 19:01:00|461.12|459.12|461.02|459.02|461.19|459.19|461.01|459.01|20
1605380470000|2020-11-14 19:01:10|461.01|459.01|460.71|458.71|461.02|459.02|460.7|458.7|13
1605380480000|2020-11-14 19:01:20|460.7|458.7|460.65|458.65|460.73|458.73|460.64|458.64|14
1605380490000|2020-11-14 19:01:30|460.68|458.68|460.64|458.64|460.72|458.72|460.63|458.63|7
1605380500000|2020-11-14 19:01:40|460.63|458.63|460.62|458.62|460.65|458.65|460.6|458.6|11
1605380510000|2020-11-14 19:01:50|460.64|458.64|460.57|458.57|460.65|458.65|460.57|458.57|12
1605380520000|2020-11-14 19:02:00|460.58|458.58|460.59|458.59|460.6|458.6|460.57|458.57|6
1605380530000|2020-11-14 19:02:10|460.6|458.6|460.65|458.65|460.65|458.65|460.6|458.6|11
1605380540000|2020-11-14 19:02:20|460.68|458.68|460.7|458.7|460.7|458.7|460.65|458.65|22
1605380550000|2020-11-14 19:02:30|460.69|458.69|460.69|458.69|460.7|458.7|460.69|458.69|7
1605380560000|2020-11-14 19:02:40|460.66|458.66|460.58|458.58|460.66|458.66|460.56|458.56|19
1605380570000|2020-11-14 19:02:50|460.59|458.59|460.6|458.6|460.62|458.62|460.58|458.58|8
1605380580000|2020-11-14 19:03:00|460.61|458.61|460.59|458.59|460.61|458.61|460.59|458.59|5
1605380590000|2020-11-14 19:03:10|460.58|458.58|460.59|458.59|460.59|458.59|460.56|458.56|10
1605380600000|2020-11-14 19:03:20|460.58|458.58|460.68|458.68|460.68|458.68|460.58|458.58|8
1605380610000|2020-11-14 19:03:30|460.66|458.66|460.61|458.61|460.66|458.66|460.61|458.61|6
1605380620000|2020-11-14 19:03:40|460.63|458.63|460.67|458.67|460.68|458.68|460.63|458.63|9
1605380630000|2020-11-14 19:03:50|460.66|458.66|460.66|458.66|460.68|458.68|460.66|458.66|7
1605380640000|2020-11-14 19:04:00|460.65|458.65|460.53|458.53|460.65|458.65|460.5|458.5|11
1605380650000|2020-11-14 19:04:10|460.54|458.54|460.61|458.61|460.61|458.61|460.54|458.54|11
1605380660000|2020-11-14 19:04:20|460.6|458.6|460.57|458.57|460.6|458.6|460.53|458.53|16
1605380670000|2020-11-14 19:04:30|460.56|458.56|460.58|458.58|460.6|458.6|460.56|458.56|7
1605380680000|2020-11-14 19:04:40|460.57|458.57|460.55|458.55|460.59|458.59|460.52|458.52|7
1605380690000|2020-11-14 19:04:50|460.53|458.53|460.65|458.65|460.65|458.65|460.53|458.53|14
1605380700000|2020-11-14 19:05:00|460.64|458.64|460.6|458.6|460.65|458.65|460.59|458.59|19
1605380710000|2020-11-14 19:05:10|460.61|458.61|460.61|458.61|460.61|458.61|460.6|458.6|3
1605380720000|2020-11-14 19:05:20|460.6|458.6|460.59|458.59|460.61|458.61|460.58|458.58|4
1605380730000|2020-11-14 19:05:30|460.58|458.58|460.59|458.59|460.59|458.59|460.58|458.58|4
1605380740000|2020-11-14 19:05:40|460.58|458.58|460.56|458.56|460.59|458.59|460.56|458.56|6
1605380750000|2020-11-14 19:05:50|460.57|458.57|460.56|458.56|460.6|458.6|460.56|458.56|5
1605380770000|2020-11-14 19:06:10|460.57|458.57|460.56|458.56|460.57|458.57|460.56|458.56|2
1605380780000|2020-11-14 19:06:20|460.57|458.57|460.56|458.56|460.57|458.57|460.56|458.56|2
1605380790000|2020-11-14 19:06:30|460.55|458.55|460.78|458.78|460.79|458.79|460.55|458.55|12
1605380800000|2020-11-14 19:06:40|460.77|458.77|460.8|458.8|460.8|458.8|460.73|458.73|7
1605380810000|2020-11-14 19:06:50|460.79|458.79|460.81|458.81|460.81|458.81|460.77|458.77|7
1605380830000|2020-11-14 19:07:10|460.82|458.82|460.88|458.88|460.89|458.89|460.82|458.82|16
1605380840000|2020-11-14 19:07:20|460.94|458.94|461.17|459.17|461.18|459.18|460.94|458.94|14
1605380850000|2020-11-14 19:07:30|461.18|459.18|461.52|459.52|461.52|459.52|461.16|459.16|17
1605380860000|2020-11-14 19:07:40|461.54|459.54|461.45|459.45|461.58|459.58|461.45|459.45|17
1605380870000|2020-11-14 19:07:50|461.41|459.41|461.42|459.42|461.44|459.44|461.41|459.41|11
1605380880000|2020-11-14 19:08:00|461.43|459.43|461.44|459.44|461.49|459.49|461.42|459.42|11
1605380890000|2020-11-14 19:08:10|461.43|459.43|461.6|459.6|461.6|459.6|461.41|459.41|22
1605380900000|2020-11-14 19:08:20|461.59|459.59|461.64|459.64|461.64|459.64|461.58|459.58|10
1605380910000|2020-11-14 19:08:30|461.67|459.67|461.76|459.76|461.76|459.76|461.67|459.67|19
1605380920000|2020-11-14 19:08:40|461.75|459.75|461.74|459.74|461.76|459.76|461.72|459.72|12
1605380930000|2020-11-14 19:08:50|461.75|459.75|461.81|459.81|461.81|459.81|461.74|459.74|10
1605380940000|2020-11-14 19:09:00|461.8|459.8|461.84|459.84|461.84|459.84|461.8|459.8|6
1605380950000|2020-11-14 19:09:10|461.83|459.83|461.84|459.84|461.84|459.84|461.83|459.83|6
1605380960000|2020-11-14 19:09:20|461.83|459.83|461.83|459.83|461.9|459.9|461.83|459.83|7
1605380970000|2020-11-14 19:09:30|461.85|459.85|461.91|459.91|461.91|459.91|461.83|459.83|7
1605380980000|2020-11-14 19:09:40|461.94|459.94|462.02|460.02|462.02|460.02|461.93|459.93|5
1605380990000|2020-11-14 19:09:50|462.06|460.06|462.03|460.03|462.06|460.06|462.03|460.03|5
1605381000000|2020-11-14 19:10:00|462.05|460.05|462.09|460.09|462.1|460.1|462.05|460.05|6
1605381010000|2020-11-14 19:10:10|462.11|460.11|462.29|460.29|462.29|460.29|462.11|460.11|14
1605381020000|2020-11-14 19:10:20|462.28|460.28|462.13|460.13|462.29|460.29|462.13|460.13|24
1605381030000|2020-11-14 19:10:30|462.12|460.12|462.18|460.18|462.18|460.18|462.09|460.09|11
1605381040000|2020-11-14 19:10:40|462.17|460.17|462.31|460.31|462.31|460.31|462.17|460.17|9
1605381050000|2020-11-14 19:10:50|462.32|460.32|462.32|460.32|462.33|460.33|462.31|460.31|7
1605381060000|2020-11-14 19:11:00|462.31|460.31|462.28|460.28|462.33|460.33|462.28|460.28|8
1605381080000|2020-11-14 19:11:20|462.29|460.29|462.25|460.25|462.29|460.29|462.17|460.17|13
1605381090000|2020-11-14 19:11:30|462.24|460.24|462.25|460.25|462.25|460.25|462.23|460.23|8
1605381100000|2020-11-14 19:11:40|462.26|460.26|462.23|460.23|462.26|460.26|462.23|460.23|5
1605381110000|2020-11-14 19:11:50|462.24|460.24|462.21|460.21|462.24|460.24|462.18|460.18|10
1605381120000|2020-11-14 19:12:00|462.22|460.22|462.19|460.19|462.22|460.22|462.16|460.16|10
1605381130000|2020-11-14 19:12:10|462.24|460.24|462.29|460.29|462.3|460.3|462.24|460.24|15
1605381140000|2020-11-14 19:12:20|462.28|460.28|462.26|460.26|462.3|460.3|462.25|460.25|19
1605381150000|2020-11-14 19:12:30|462.27|460.27|462.25|460.25|462.27|460.27|462.24|460.24|4
1605381160000|2020-11-14 19:12:40|462.24|460.24|462.22|460.22|462.24|460.24|462.22|460.22|2
1605381170000|2020-11-14 19:12:50|462.24|460.24|462.21|460.21|462.24|460.24|462.18|460.18|11
1605381180000|2020-11-14 19:13:00|462.24|460.24|462.24|460.24|462.27|460.27|462.24|460.24|8
1605381190000|2020-11-14 19:13:10|462.25|460.25|462.26|460.26|462.26|460.26|462.24|460.24|4
1605381200000|2020-11-14 19:13:20|462.27|460.27|462.39|460.39|462.39|460.39|462.26|460.26|9
1605381210000|2020-11-14 19:13:30|462.38|460.38|462.39|460.39|462.39|460.39|462.38|460.38|2
1605381220000|2020-11-14 19:13:40|462.42|460.42|462.36|460.36|462.42|460.42|462.35|460.35|6
1605381230000|2020-11-14 19:13:50|462.37|460.37|462.36|460.36|462.37|460.37|462.35|460.35|4
1605381240000|2020-11-14 19:14:00|462.39|460.39|462.39|460.39|462.4|460.4|462.39|460.39|5
1605381250000|2020-11-14 19:14:10|462.38|460.38|462.39|460.39|462.39|460.39|462.38|460.38|2
1605381260000|2020-11-14 19:14:20|462.4|460.4|462.39|460.39|462.4|460.4|462.38|460.38|4
1605381270000|2020-11-14 19:14:30|462.4|460.4|462.43|460.43|462.43|460.43|462.4|460.4|2
1605381280000|2020-11-14 19:14:40|462.42|460.42|462.41|460.41|462.42|460.42|462.41|460.41|2
1605381290000|2020-11-14 19:14:50|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|1
1605381300000|2020-11-14 19:15:00|462.43|460.43|462.43|460.43|462.43|460.43|462.43|460.43|1
1605381310000|2020-11-14 19:15:10|462.42|460.42|462.43|460.43|462.43|460.43|462.41|460.41|3
1605381330000|2020-11-14 19:15:30|462.42|460.42|462.38|460.38|462.42|460.42|462.38|460.38|3
1605381340000|2020-11-14 19:15:40|462.36|460.36|462.37|460.37|462.39|460.39|462.34|460.34|18
1605381350000|2020-11-14 19:15:50|462.36|460.36|462.37|460.37|462.39|460.39|462.34|460.34|9
1605381360000|2020-11-14 19:16:00|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|1
1605381390000|2020-11-14 19:16:30|462.42|460.42|462.44|460.44|462.44|460.44|462.42|460.42|3
1605381400000|2020-11-14 19:16:40|462.45|460.45|462.46|460.46|462.46|460.46|462.45|460.45|2
1605381410000|2020-11-14 19:16:50|462.49|460.49|462.49|460.49|462.52|460.52|462.49|460.49|10
1605381420000|2020-11-14 19:17:00|462.48|460.48|462.42|460.42|462.48|460.48|462.42|460.42|7
1605381430000|2020-11-14 19:17:10|462.43|460.43|462.44|460.44|462.44|460.44|462.43|460.43|2
1605381440000|2020-11-14 19:17:20|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|1
1605381450000|2020-11-14 19:17:30|462.42|460.42|462.49|460.49|462.51|460.51|462.42|460.42|22
1605381460000|2020-11-14 19:17:40|462.48|460.48|462.48|460.48|462.5|460.5|462.47|460.47|11
1605381470000|2020-11-14 19:17:50|462.47|460.47|462.47|460.47|462.48|460.48|462.46|460.46|4
1605381480000|2020-11-14 19:18:00|462.48|460.48|462.48|460.48|462.48|460.48|462.48|460.48|1
1605381510000|2020-11-14 19:18:30|462.5|460.5|462.5|460.5|462.51|460.51|462.5|460.5|3
1605381520000|2020-11-14 19:18:40|462.48|460.48|462.45|460.45|462.48|460.48|462.45|460.45|4
1605381530000|2020-11-14 19:18:50|462.44|460.44|462.39|460.39|462.44|460.44|462.38|460.38|10
1605381560000|2020-11-14 19:19:20|462.4|460.4|462.39|460.39|462.4|460.4|462.39|460.39|4
1605381570000|2020-11-14 19:19:30|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|1
1605381590000|2020-11-14 19:19:50|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|1
1605381610000|2020-11-14 19:20:10|462.42|460.42|462.42|460.42|462.42|460.42|462.42|460.42|1
1605381620000|2020-11-14 19:20:20|462.41|460.41|462.4|460.4|462.41|460.41|462.39|460.39|7
1605381630000|2020-11-14 19:20:30|462.41|460.41|462.38|460.38|462.41|460.41|462.37|460.37|6
1605381640000|2020-11-14 19:20:40|462.37|460.37|462.35|460.35|462.38|460.38|462.35|460.35|5
1605381650000|2020-11-14 19:20:50|462.33|460.33|462.33|460.33|462.34|460.34|462.33|460.33|5
1605381660000|2020-11-14 19:21:00|462.32|460.32|462.25|460.25|462.32|460.32|462.25|460.25|8
1605381680000|2020-11-14 19:21:20|462.24|460.24|462.23|460.23|462.24|460.24|462.23|460.23|2
1605381700000|2020-11-14 19:21:40|462.22|460.22|462.16|460.16|462.22|460.22|462.16|460.16|8
1605381710000|2020-11-14 19:21:50|462.14|460.14|462.15|460.15|462.15|460.15|462.12|460.12|5
1605381720000|2020-11-14 19:22:00|462.14|460.14|462.06|460.06|462.15|460.15|462.06|460.06|3
1605381730000|2020-11-14 19:22:10|462.07|460.07|462.05|460.05|462.07|460.07|462.05|460.05|3
1605381740000|2020-11-14 19:22:20|462.06|460.06|462.16|460.16|462.16|460.16|462.06|460.06|8
1605381750000|2020-11-14 19:22:30|462.14|460.14|462.15|460.15|462.16|460.16|462.14|460.14|5
1605381760000|2020-11-14 19:22:40|462.12|460.12|462.08|460.08|462.13|460.13|462.08|460.08|6
1605381770000|2020-11-14 19:22:50|462.09|460.09|462.11|460.11|462.11|460.11|462.09|460.09|2
1605381780000|2020-11-14 19:23:00|462.1|460.1|461.99|459.99|462.1|460.1|461.99|459.99|8
1605381790000|2020-11-14 19:23:10|461.97|459.97|461.94|459.94|461.97|459.97|461.91|459.91|11
1605381800000|2020-11-14 19:23:20|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|1
1605381810000|2020-11-14 19:23:30|461.96|459.96|461.96|459.96|461.97|459.97|461.95|459.95|5
1605381820000|2020-11-14 19:23:40|461.98|459.98|461.98|459.98|461.99|459.99|461.96|459.96|5
1605381850000|2020-11-14 19:24:10|461.97|459.97|461.79|459.79|461.98|459.98|461.79|459.79|17
1605381860000|2020-11-14 19:24:20|461.78|459.78|461.72|459.72|461.78|459.78|461.71|459.71|9
1605381870000|2020-11-14 19:24:30|461.71|459.71|461.41|459.41|461.72|459.72|461.41|459.41|19
1605381880000|2020-11-14 19:24:40|461.43|459.43|461.46|459.46|461.46|459.46|461.38|459.38|16
1605381890000|2020-11-14 19:24:50|461.44|459.44|461.65|459.65|461.65|459.65|461.44|459.44|27
1605381900000|2020-11-14 19:25:00|461.68|459.68|461.66|459.66|461.69|459.69|461.65|459.65|19
1605381910000|2020-11-14 19:25:10|461.67|459.67|461.58|459.58|461.67|459.67|461.58|459.58|8
1605381920000|2020-11-14 19:25:20|461.56|459.56|461.52|459.52|461.56|459.56|461.49|459.49|7
1605381930000|2020-11-14 19:25:30|461.51|459.51|461.33|459.33|461.52|459.52|461.33|459.33|19
1605381940000|2020-11-14 19:25:40|461.3|459.3|461.25|459.25|461.3|459.3|461.25|459.25|6
1605381950000|2020-11-14 19:25:50|461.24|459.24|461.34|459.34|461.34|459.34|461.22|459.22|17
1605381960000|2020-11-14 19:26:00|461.35|459.35|461.24|459.24|461.37|459.37|461.24|459.24|18
1605381970000|2020-11-14 19:26:10|461.23|459.23|461.23|459.23|461.24|459.24|461.23|459.23|3
1605381980000|2020-11-14 19:26:20|461.25|459.25|461.21|459.21|461.25|459.25|461.2|459.2|13
1605381990000|2020-11-14 19:26:30|461.2|459.2|461.13|459.13|461.2|459.2|461.08|459.08|15
1605382000000|2020-11-14 19:26:40|461.14|459.14|461.29|459.29|461.3|459.3|461.14|459.14|22
1605382010000|2020-11-14 19:26:50|461.3|459.3|461.39|459.39|461.4|459.4|461.3|459.3|11
1605382020000|2020-11-14 19:27:00|461.4|459.4|461.39|459.39|461.4|459.4|461.39|459.39|4
1605382030000|2020-11-14 19:27:10|461.36|459.36|461.37|459.37|461.4|459.4|461.33|459.33|11
1605382040000|2020-11-14 19:27:20|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|1
1605382050000|2020-11-14 19:27:30|461.43|459.43|461.44|459.44|461.47|459.47|461.43|459.43|11
1605382060000|2020-11-14 19:27:40|461.43|459.43|461.58|459.58|461.58|459.58|461.43|459.43|15
1605382070000|2020-11-14 19:27:50|461.61|459.61|461.69|459.69|461.7|459.7|461.6|459.6|15
1605382080000|2020-11-14 19:28:00|461.68|459.68|461.66|459.66|461.69|459.69|461.59|459.59|20
1605382090000|2020-11-14 19:28:10|461.65|459.65|461.97|459.97|461.97|459.97|461.65|459.65|27
1605382100000|2020-11-14 19:28:20|461.95|459.95|461.95|459.95|462.1|460.1|461.95|459.95|17
1605382110000|2020-11-14 19:28:30|461.96|459.96|461.88|459.88|462.01|460.01|461.88|459.88|19
1605382120000|2020-11-14 19:28:40|461.87|459.87|461.94|459.94|461.94|459.94|461.84|459.84|15
1605382130000|2020-11-14 19:28:50|461.92|459.92|461.94|459.94|461.97|459.97|461.92|459.92|9
1605382140000|2020-11-14 19:29:00|461.93|459.93|462.04|460.04|462.09|460.09|461.91|459.91|19
1605382150000|2020-11-14 19:29:10|462.03|460.03|462.01|460.01|462.04|460.04|461.97|459.97|9
1605382160000|2020-11-14 19:29:20|461.99|459.99|461.95|459.95|462.11|460.11|461.95|459.95|20
1605382170000|2020-11-14 19:29:30|461.94|459.94|461.89|459.89|461.95|459.95|461.89|459.89|10
1605382180000|2020-11-14 19:29:40|461.9|459.9|461.96|459.96|462|460|461.9|459.9|14
1605382190000|2020-11-14 19:29:50|461.97|459.97|461.96|459.96|461.97|459.97|461.96|459.96|4
1605382200000|2020-11-14 19:30:00|462.02|460.02|462.14|460.14|462.26|460.26|462.02|460.02|21
1605382210000|2020-11-14 19:30:10|462.13|460.13|462.13|460.13|462.14|460.14|462.13|460.13|3
1605382220000|2020-11-14 19:30:20|462.12|460.12|461.95|459.95|462.13|460.13|461.95|459.95|16
1605382230000|2020-11-14 19:30:30|461.94|459.94|461.94|459.94|461.94|459.94|461.94|459.94|1
1605382240000|2020-11-14 19:30:40|461.92|459.92|461.92|459.92|461.92|459.92|461.91|459.91|5
1605382250000|2020-11-14 19:30:50|461.95|459.95|462.18|460.18|462.18|460.18|461.95|459.95|10
1605382260000|2020-11-14 19:31:00|462.16|460.16|462.17|460.17|462.17|460.17|462.16|460.16|2
1605382270000|2020-11-14 19:31:10|462.21|460.21|462.24|460.24|462.27|460.27|462.21|460.21|12
1605382280000|2020-11-14 19:31:20|462.25|460.25|462.12|460.12|462.25|460.25|462.1|460.1|13
1605382290000|2020-11-14 19:31:30|462.11|460.11|462.11|460.11|462.11|460.11|462.1|460.1|3
1605382300000|2020-11-14 19:31:40|462.1|460.1|462.1|460.1|462.1|460.1|462.1|460.1|1
1605382310000|2020-11-14 19:31:50|462.11|460.11|462.14|460.14|462.14|460.14|462.11|460.11|2
1605382320000|2020-11-14 19:32:00|462.13|460.13|462.15|460.15|462.15|460.15|462.08|460.08|9
1605382330000|2020-11-14 19:32:10|462.14|460.14|462.14|460.14|462.15|460.15|462.14|460.14|3
1605382340000|2020-11-14 19:32:20|462.15|460.15|462.13|460.13|462.15|460.15|462.13|460.13|5
1605382350000|2020-11-14 19:32:30|462.14|460.14|462.14|460.14|462.16|460.16|462.13|460.13|9
1605382360000|2020-11-14 19:32:40|462.13|460.13|462.09|460.09|462.13|460.13|462.06|460.06|16
1605382370000|2020-11-14 19:32:50|462.08|460.08|462.16|460.16|462.16|460.16|462.08|460.08|8
1605382380000|2020-11-14 19:33:00|462.15|460.15|462.14|460.14|462.15|460.15|462.14|460.14|2
1605382390000|2020-11-14 19:33:10|462.13|460.13|462.16|460.16|462.16|460.16|462.12|460.12|18
1605382400000|2020-11-14 19:33:20|462.14|460.14|462.12|460.12|462.14|460.14|462.1|460.1|8
1605382410000|2020-11-14 19:33:30|462.14|460.14|462.08|460.08|462.14|460.14|462.07|460.07|10
1605382430000|2020-11-14 19:33:50|462.06|460.06|462.07|460.07|462.1|460.1|462.06|460.06|4
1605382450000|2020-11-14 19:34:10|462.06|460.06|462.06|460.06|462.07|460.07|462.06|460.06|5
1605382460000|2020-11-14 19:34:20|462.07|460.07|462.07|460.07|462.07|460.07|462.07|460.07|1
1605382470000|2020-11-14 19:34:30|462.06|460.06|462.07|460.07|462.07|460.07|462.06|460.06|2
1605382480000|2020-11-14 19:34:40|462.06|460.06|462.06|460.06|462.06|460.06|462.06|460.06|1
1605382490000|2020-11-14 19:34:50|462.04|460.04|462.05|460.05|462.05|460.05|462.04|460.04|2
1605382510000|2020-11-14 19:35:10|462.04|460.04|462.03|460.03|462.04|460.04|462.03|460.03|2
1605382520000|2020-11-14 19:35:20|462.02|460.02|461.95|459.95|462.02|460.02|461.95|459.95|6
1605382530000|2020-11-14 19:35:30|461.96|459.96|461.96|459.96|461.98|459.98|461.96|459.96|7
1605382540000|2020-11-14 19:35:40|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|1
1605382550000|2020-11-14 19:35:50|461.94|459.94|461.93|459.93|461.94|459.94|461.93|459.93|2
1605382560000|2020-11-14 19:36:00|461.92|459.92|461.88|459.88|461.93|459.93|461.88|459.88|4
1605382570000|2020-11-14 19:36:10|461.84|459.84|461.82|459.82|461.84|459.84|461.82|459.82|2
1605382590000|2020-11-14 19:36:30|461.81|459.81|461.78|459.78|461.81|459.81|461.77|459.77|5
1605382600000|2020-11-14 19:36:40|461.77|459.77|461.79|459.79|461.79|459.79|461.77|459.77|2
1605382610000|2020-11-14 19:36:50|461.8|459.8|461.74|459.74|461.81|459.81|461.74|459.74|5
1605382620000|2020-11-14 19:37:00|461.73|459.73|461.65|459.65|461.73|459.73|461.63|459.63|9
1605382630000|2020-11-14 19:37:10|461.62|459.62|461.5|459.5|461.62|459.62|461.5|459.5|8
1605382640000|2020-11-14 19:37:20|461.49|459.49|461.54|459.54|461.57|459.57|461.37|459.37|25
1605382650000|2020-11-14 19:37:30|461.5|459.5|461.33|459.33|461.5|459.5|461.33|459.33|17
1605382660000|2020-11-14 19:37:40|461.32|459.32|461.23|459.23|461.32|459.32|461.23|459.23|7
1605382670000|2020-11-14 19:37:50|461.24|459.24|461.23|459.23|461.24|459.24|461.23|459.23|2
1605382680000|2020-11-14 19:38:00|461.24|459.24|461.22|459.22|461.24|459.24|461.22|459.22|3
1605382690000|2020-11-14 19:38:10|461.21|459.21|461.21|459.21|461.22|459.22|461.19|459.19|8
1605382700000|2020-11-14 19:38:20|461.2|459.2|461.22|459.22|461.22|459.22|461.2|459.2|3
1605382710000|2020-11-14 19:38:30|461.21|459.21|461.21|459.21|461.21|459.21|461.2|459.2|3
1605382720000|2020-11-14 19:38:40|461.2|459.2|461.2|459.2|461.21|459.21|461.2|459.2|3
1605382730000|2020-11-14 19:38:50|461.17|459.17|461.17|459.17|461.17|459.17|461.17|459.17|1
1605382740000|2020-11-14 19:39:00|461.18|459.18|461.08|459.08|461.19|459.19|461.08|459.08|8
1605382750000|2020-11-14 19:39:10|461.09|459.09|461.06|459.06|461.09|459.09|461.06|459.06|6
1605382760000|2020-11-14 19:39:20|461.07|459.07|461.03|459.03|461.07|459.07|461.03|459.03|5
1605382770000|2020-11-14 19:39:30|461.04|459.04|460.94|458.94|461.04|459.04|460.94|458.94|6
1605382780000|2020-11-14 19:39:40|460.96|458.96|460.85|458.85|460.99|458.99|460.83|458.83|16
1605382790000|2020-11-14 19:39:50|460.84|458.84|460.79|458.79|460.84|458.84|460.77|458.77|18
1605382800000|2020-11-14 19:40:00|460.78|458.78|460.78|458.78|460.83|458.83|460.77|458.77|17
1605382810000|2020-11-14 19:40:10|460.75|458.75|460.83|458.83|460.88|458.88|460.75|458.75|22
1605382820000|2020-11-14 19:40:20|460.82|458.82|460.78|458.78|460.82|458.82|460.76|458.76|22
1605382830000|2020-11-14 19:40:30|460.79|458.79|460.79|458.79|460.81|458.81|460.77|458.77|14
1605382840000|2020-11-14 19:40:40|460.78|458.78|460.9|458.9|460.92|458.92|460.78|458.78|20
1605382850000|2020-11-14 19:40:50|460.91|458.91|460.94|458.94|460.98|458.98|460.89|458.89|18
1605382860000|2020-11-14 19:41:00|460.95|458.95|460.97|458.97|461|459|460.95|458.95|16
1605382870000|2020-11-14 19:41:10|460.98|458.98|460.99|458.99|460.99|458.99|460.98|458.98|2
1605382880000|2020-11-14 19:41:20|460.96|458.96|460.98|458.98|460.98|458.98|460.96|458.96|5
1605382890000|2020-11-14 19:41:30|460.97|458.97|460.8|458.8|460.97|458.97|460.78|458.78|13
1605382910000|2020-11-14 19:41:50|460.78|458.78|460.79|458.79|460.8|458.8|460.77|458.77|5
1605382920000|2020-11-14 19:42:00|460.78|458.78|460.69|458.69|460.78|458.78|460.67|458.67|12
1605382930000|2020-11-14 19:42:10|460.68|458.68|460.84|458.84|460.95|458.95|460.68|458.68|17
1605382940000|2020-11-14 19:42:20|460.85|458.85|460.79|458.79|460.85|458.85|460.79|458.79|6
1605382950000|2020-11-14 19:42:30|460.8|458.8|460.74|458.74|460.8|458.8|460.74|458.74|7
1605382960000|2020-11-14 19:42:40|460.75|458.75|460.78|458.78|460.79|458.79|460.73|458.73|10
1605382970000|2020-11-14 19:42:50|460.77|458.77|460.77|458.77|460.78|458.78|460.76|458.76|5
1605382980000|2020-11-14 19:43:00|460.76|458.76|460.73|458.73|460.76|458.76|460.71|458.71|7
1605382990000|2020-11-14 19:43:10|460.74|458.74|460.83|458.83|460.83|458.83|460.73|458.73|20
1605383000000|2020-11-14 19:43:20|460.82|458.82|460.82|458.82|460.83|458.83|460.81|458.81|10
1605383010000|2020-11-14 19:43:30|460.81|458.81|460.73|458.73|460.82|458.82|460.73|458.73|8
1605383020000|2020-11-14 19:43:40|460.74|458.74|460.7|458.7|460.74|458.74|460.68|458.68|13
1605383030000|2020-11-14 19:43:50|460.69|458.69|460.68|458.68|460.72|458.72|460.67|458.67|10
1605383040000|2020-11-14 19:44:00|460.69|458.69|460.68|458.68|460.73|458.73|460.67|458.67|13
1605383050000|2020-11-14 19:44:10|460.69|458.69|460.8|458.8|460.8|458.8|460.69|458.69|7
1605383060000|2020-11-14 19:44:20|460.79|458.79|460.78|458.78|460.79|458.79|460.76|458.76|7
1605383070000|2020-11-14 19:44:30|460.79|458.79|460.8|458.8|460.8|458.8|460.79|458.79|2
1605383080000|2020-11-14 19:44:40|460.79|458.79|460.79|458.79|460.79|458.79|460.79|458.79|1
1605383090000|2020-11-14 19:44:50|460.78|458.78|460.77|458.77|460.78|458.78|460.77|458.77|2
1605383100000|2020-11-14 19:45:00|460.74|458.74|460.61|458.61|460.74|458.74|460.61|458.61|10
1605383110000|2020-11-14 19:45:10|460.6|458.6|460.57|458.57|460.62|458.62|460.56|458.56|7
1605383120000|2020-11-14 19:45:20|460.6|458.6|460.61|458.61|460.62|458.62|460.6|458.6|4
1605383130000|2020-11-14 19:45:30|460.62|458.62|460.62|458.62|460.64|458.64|460.59|458.59|11
1605383140000|2020-11-14 19:45:40|460.6|458.6|460.66|458.66|460.66|458.66|460.6|458.6|9
1605383150000|2020-11-14 19:45:50|460.67|458.67|460.77|458.77|460.77|458.77|460.67|458.67|18
1605383160000|2020-11-14 19:46:00|460.78|458.78|460.85|458.85|460.86|458.86|460.76|458.76|25
1605383170000|2020-11-14 19:46:10|460.86|458.86|460.87|458.87|460.89|458.89|460.85|458.85|20
1605383180000|2020-11-14 19:46:20|460.89|458.89|460.81|458.81|460.89|458.89|460.8|458.8|15
1605383190000|2020-11-14 19:46:30|460.79|458.79|460.81|458.81|460.83|458.83|460.79|458.79|14
1605383200000|2020-11-14 19:46:40|460.82|458.82|460.83|458.83|460.83|458.83|460.82|458.82|2
1605383210000|2020-11-14 19:46:50|460.82|458.82|460.99|458.99|460.99|458.99|460.82|458.82|13
1605383220000|2020-11-14 19:47:00|461.01|459.01|460.96|458.96|461.01|459.01|460.96|458.96|4
1605383230000|2020-11-14 19:47:10|460.95|458.95|460.94|458.94|460.96|458.96|460.94|458.94|12
1605383240000|2020-11-14 19:47:20|460.93|458.93|460.83|458.83|460.93|458.93|460.83|458.83|11
1605383250000|2020-11-14 19:47:30|460.82|458.82|460.8|458.8|460.82|458.82|460.76|458.76|7
1605383260000|2020-11-14 19:47:40|460.81|458.81|460.82|458.82|460.87|458.87|460.81|458.81|5
1605383280000|2020-11-14 19:48:00|460.88|458.88|460.87|458.87|460.88|458.88|460.85|458.85|5
1605383290000|2020-11-14 19:48:10|460.88|458.88|460.85|458.85|460.88|458.88|460.85|458.85|12
1605383300000|2020-11-14 19:48:20|460.86|458.86|460.85|458.85|460.87|458.87|460.85|458.85|8
1605383310000|2020-11-14 19:48:30|460.86|458.86|460.86|458.86|460.86|458.86|460.86|458.86|1
1605383330000|2020-11-14 19:48:50|460.87|458.87|461.05|459.05|461.06|459.06|460.87|458.87|11
1605383340000|2020-11-14 19:49:00|461.04|459.04|461.11|459.11|461.17|459.17|461.04|459.04|12
1605383350000|2020-11-14 19:49:10|461.09|459.09|461.12|459.12|461.13|459.13|461.07|459.07|12
1605383360000|2020-11-14 19:49:20|461.1|459.1|461.1|459.1|461.13|459.13|461.1|459.1|7
1605383370000|2020-11-14 19:49:30|461.11|459.11|461.11|459.11|461.11|459.11|461.11|459.11|1
1605383380000|2020-11-14 19:49:40|461.1|459.1|461.12|459.12|461.12|459.12|461.08|459.08|8
1605383390000|2020-11-14 19:49:50|461.1|459.1|461.01|459.01|461.1|459.1|461.01|459.01|10
1605383400000|2020-11-14 19:50:00|461|459|460.98|458.98|461.01|459.01|460.97|458.97|13
1605383410000|2020-11-14 19:50:10|461|459|461.11|459.11|461.11|459.11|461|459|10
1605383420000|2020-11-14 19:50:20|461.12|459.12|461.07|459.07|461.16|459.16|461.07|459.07|9
1605383430000|2020-11-14 19:50:30|461.05|459.05|461|459|461.05|459.05|460.98|458.98|15
1605383440000|2020-11-14 19:50:40|461.01|459.01|461.01|459.01|461.02|459.02|461|459|9
1605383450000|2020-11-14 19:50:50|461|459|461|459|461.01|459.01|461|459|11
1605383460000|2020-11-14 19:51:00|461.01|459.01|461.09|459.09|461.09|459.09|461.01|459.01|10
1605383470000|2020-11-14 19:51:10|461.08|459.08|461.08|459.08|461.09|459.09|461.08|459.08|11
1605383480000|2020-11-14 19:51:20|461.07|459.07|461.08|459.08|461.08|459.08|461.07|459.07|2
1605383490000|2020-11-14 19:51:30|461.07|459.07|461.03|459.03|461.07|459.07|461.03|459.03|6
1605383500000|2020-11-14 19:51:40|461.02|459.02|461.02|459.02|461.02|459.02|461.02|459.02|1
1605383510000|2020-11-14 19:51:50|461.01|459.01|461.06|459.06|461.06|459.06|461.01|459.01|3
1605383520000|2020-11-14 19:52:00|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|1
1605383530000|2020-11-14 19:52:10|461.04|459.04|460.97|458.97|461.04|459.04|460.97|458.97|6
1605383540000|2020-11-14 19:52:20|460.98|458.98|461.03|459.03|461.04|459.04|460.98|458.98|7
1605383550000|2020-11-14 19:52:30|461.04|459.04|460.98|458.98|461.04|459.04|460.98|458.98|11
1605383560000|2020-11-14 19:52:40|460.99|458.99|460.97|458.97|461|459|460.97|458.97|11
1605383570000|2020-11-14 19:52:50|460.96|458.96|460.97|458.97|460.97|458.97|460.96|458.96|4
1605383580000|2020-11-14 19:53:00|460.98|458.98|461.06|459.06|461.06|459.06|460.97|458.97|6
1605383590000|2020-11-14 19:53:10|461.02|459.02|461.12|459.12|461.13|459.13|461.02|459.02|4
1605383620000|2020-11-14 19:53:40|461.14|459.14|461.15|459.15|461.15|459.15|461.13|459.13|4
1605383630000|2020-11-14 19:53:50|461.18|459.18|461.18|459.18|461.18|459.18|461.18|459.18|1
1605383640000|2020-11-14 19:54:00|461.23|459.23|461.3|459.3|461.31|459.31|461.23|459.23|11
1605383650000|2020-11-14 19:54:10|461.31|459.31|461.4|459.4|461.41|459.41|461.3|459.3|19
1605383660000|2020-11-14 19:54:20|461.38|459.38|461.53|459.53|461.57|459.57|461.38|459.38|9
1605383670000|2020-11-14 19:54:30|461.54|459.54|461.57|459.57|461.58|459.58|461.54|459.54|17
1605383680000|2020-11-14 19:54:40|461.58|459.58|461.54|459.54|461.58|459.58|461.54|459.54|13
1605383690000|2020-11-14 19:54:50|461.53|459.53|461.53|459.53|461.57|459.57|461.48|459.48|16
1605383700000|2020-11-14 19:55:00|461.52|459.52|461.58|459.58|461.59|459.59|461.52|459.52|6
1605383710000|2020-11-14 19:55:10|461.59|459.59|461.61|459.61|461.63|459.63|461.58|459.58|18
1605383720000|2020-11-14 19:55:20|461.6|459.6|461.6|459.6|461.61|459.61|461.59|459.59|8
1605383730000|2020-11-14 19:55:30|461.61|459.61|461.63|459.63|461.65|459.65|461.6|459.6|18
1605383740000|2020-11-14 19:55:40|461.64|459.64|461.63|459.63|461.64|459.64|461.61|459.61|15
1605383750000|2020-11-14 19:55:50|461.61|459.61|461.61|459.61|461.62|459.62|461.6|459.6|11
1605383760000|2020-11-14 19:56:00|461.62|459.62|461.67|459.67|461.67|459.67|461.62|459.62|8
1605383770000|2020-11-14 19:56:10|461.68|459.68|461.68|459.68|461.69|459.69|461.67|459.67|7
1605383780000|2020-11-14 19:56:20|461.69|459.69|461.51|459.51|461.69|459.69|461.51|459.51|14
1605383790000|2020-11-14 19:56:30|461.5|459.5|461.61|459.61|461.61|459.61|461.48|459.48|19
1605383800000|2020-11-14 19:56:40|461.59|459.59|461.6|459.6|461.61|459.61|461.56|459.56|13
1605383810000|2020-11-14 19:56:50|461.61|459.61|461.54|459.54|461.61|459.61|461.54|459.54|7
1605383820000|2020-11-14 19:57:00|461.55|459.55|461.54|459.54|461.55|459.55|461.53|459.53|6
1605383830000|2020-11-14 19:57:10|461.55|459.55|461.53|459.53|461.55|459.55|461.53|459.53|5
1605383840000|2020-11-14 19:57:20|461.54|459.54|461.52|459.52|461.54|459.54|461.52|459.52|5
1605383850000|2020-11-14 19:57:30|461.51|459.51|461.52|459.52|461.53|459.53|461.51|459.51|8
1605383860000|2020-11-14 19:57:40|461.53|459.53|461.47|459.47|461.53|459.53|461.46|459.46|8
1605383870000|2020-11-14 19:57:50|461.44|459.44|461.44|459.44|461.48|459.48|461.4|459.4|22
1605383880000|2020-11-14 19:58:00|461.45|459.45|461.47|459.47|461.47|459.47|461.44|459.44|20
1605383890000|2020-11-14 19:58:10|461.45|459.45|461.43|459.43|461.47|459.47|461.43|459.43|12
1605383900000|2020-11-14 19:58:20|461.44|459.44|461.46|459.46|461.49|459.49|461.43|459.43|17
1605383910000|2020-11-14 19:58:30|461.47|459.47|461.49|459.49|461.5|459.5|461.47|459.47|10
1605383920000|2020-11-14 19:58:40|461.48|459.48|461.66|459.66|461.67|459.67|461.47|459.47|16
1605383930000|2020-11-14 19:58:50|461.65|459.65|461.61|459.61|461.66|459.66|461.57|459.57|14
1605383940000|2020-11-14 19:59:00|461.6|459.6|461.61|459.61|461.61|459.61|461.59|459.59|9
1605383950000|2020-11-14 19:59:10|461.6|459.6|461.61|459.61|461.61|459.61|461.6|459.6|4
1605383960000|2020-11-14 19:59:20|461.62|459.62|461.62|459.62|461.62|459.62|461.6|459.6|7
1605383970000|2020-11-14 19:59:30|461.61|459.61|461.62|459.62|461.62|459.62|461.6|459.6|7
1605383980000|2020-11-14 19:59:40|461.61|459.61|461.59|459.59|461.61|459.61|461.59|459.59|3
1605383990000|2020-11-14 19:59:50|461.58|459.58|461.33|459.33|461.58|459.58|461.33|459.33|21
1605384000000|2020-11-14 20:00:00|461.34|459.34|461.4|459.4|461.44|459.44|461.34|459.34|15
1605384010000|2020-11-14 20:00:10|461.37|459.37|461.34|459.34|461.42|459.42|461.34|459.34|17
1605384020000|2020-11-14 20:00:20|461.29|459.29|461.24|459.24|461.29|459.29|461.23|459.23|9
1605384040000|2020-11-14 20:00:40|461.23|459.23|461.24|459.24|461.24|459.24|461.22|459.22|6
1605384050000|2020-11-14 20:00:50|461.28|459.28|461.47|459.47|461.47|459.47|461.28|459.28|7
1605384060000|2020-11-14 20:01:00|461.48|459.48|461.83|459.83|461.84|459.84|461.46|459.46|32
1605384070000|2020-11-14 20:01:10|461.86|459.86|461.87|459.87|461.92|459.92|461.85|459.85|18
1605384080000|2020-11-14 20:01:20|461.85|459.85|461.77|459.77|461.85|459.85|461.71|459.71|23
1605384090000|2020-11-14 20:01:30|461.78|459.78|461.8|459.8|461.81|459.81|461.77|459.77|15
1605384100000|2020-11-14 20:01:40|461.81|459.81|461.91|459.91|461.91|459.91|461.78|459.78|16
1605384110000|2020-11-14 20:01:50|461.92|459.92|461.95|459.95|461.96|459.96|461.92|459.92|5
1605384120000|2020-11-14 20:02:00|461.93|459.93|461.68|459.68|461.93|459.93|461.68|459.68|19
1605384130000|2020-11-14 20:02:10|461.66|459.66|461.42|459.42|461.66|459.66|461.42|459.42|17
1605384140000|2020-11-14 20:02:20|461.45|459.45|461.48|459.48|461.48|459.48|461.45|459.45|19
1605384150000|2020-11-14 20:02:30|461.47|459.47|461.48|459.48|461.55|459.55|461.4|459.4|18
1605384160000|2020-11-14 20:02:40|461.49|459.49|461.47|459.47|461.51|459.51|461.47|459.47|14
1605384170000|2020-11-14 20:02:50|461.48|459.48|461.28|459.28|461.48|459.48|461.28|459.28|23
1605384180000|2020-11-14 20:03:00|461.29|459.29|461.23|459.23|461.29|459.29|461.23|459.23|11
1605384190000|2020-11-14 20:03:10|461.21|459.21|461.24|459.24|461.24|459.24|461.2|459.2|10
1605384200000|2020-11-14 20:03:20|461.23|459.23|461.33|459.33|461.35|459.35|461.23|459.23|15
1605384210000|2020-11-14 20:03:30|461.32|459.32|461.26|459.26|461.33|459.33|461.26|459.26|13
1605384220000|2020-11-14 20:03:40|461.27|459.27|461.11|459.11|461.29|459.29|461.06|459.06|26
1605384230000|2020-11-14 20:03:50|461.09|459.09|461.06|459.06|461.11|459.11|461.02|459.02|15
1605384240000|2020-11-14 20:04:00|461.05|459.05|461.08|459.08|461.1|459.1|461.02|459.02|21
1605384250000|2020-11-14 20:04:10|461.06|459.06|461.03|459.03|461.09|459.09|461.03|459.03|12
1605384260000|2020-11-14 20:04:20|461.02|459.02|460.99|458.99|461.03|459.03|460.97|458.97|17
1605384270000|2020-11-14 20:04:30|460.98|458.98|461.04|459.04|461.04|459.04|460.98|458.98|11
1605384280000|2020-11-14 20:04:40|461.07|459.07|461.06|459.06|461.09|459.09|461.04|459.04|17
1605384290000|2020-11-14 20:04:50|461.07|459.07|461.06|459.06|461.07|459.07|461.05|459.05|8
1605384300000|2020-11-14 20:05:00|461.04|459.04|460.96|458.96|461.06|459.06|460.95|458.95|7
1605384310000|2020-11-14 20:05:10|460.93|458.93|460.9|458.9|460.93|458.93|460.9|458.9|8
1605384320000|2020-11-14 20:05:20|460.91|458.91|460.87|458.87|460.91|458.91|460.87|458.87|3
1605384340000|2020-11-14 20:05:40|460.86|458.86|460.74|458.74|460.86|458.86|460.74|458.74|27
1605384350000|2020-11-14 20:05:50|460.76|458.76|460.77|458.77|460.77|458.77|460.72|458.72|20
1605384360000|2020-11-14 20:06:00|460.75|458.75|460.75|458.75|460.77|458.77|460.74|458.74|6
1605384370000|2020-11-14 20:06:10|460.74|458.74|460.75|458.75|460.75|458.75|460.74|458.74|2
1605384390000|2020-11-14 20:06:30|460.73|458.73|460.72|458.72|460.74|458.74|460.72|458.72|4
1605384400000|2020-11-14 20:06:40|460.71|458.71|460.74|458.74|460.74|458.74|460.71|458.71|7
1605384410000|2020-11-14 20:06:50|460.67|458.67|460.56|458.56|460.67|458.67|460.56|458.56|4
1605384420000|2020-11-14 20:07:00|460.55|458.55|460.55|458.55|460.55|458.55|460.55|458.55|1
1605384430000|2020-11-14 20:07:10|460.56|458.56|460.64|458.64|460.64|458.64|460.56|458.56|5
1605384440000|2020-11-14 20:07:20|460.65|458.65|460.53|458.53|460.65|458.65|460.53|458.53|13
1605384450000|2020-11-14 20:07:30|460.51|458.51|460.47|458.47|460.51|458.51|460.45|458.45|13
1605384460000|2020-11-14 20:07:40|460.46|458.46|460.43|458.43|460.47|458.47|460.43|458.43|4
1605384470000|2020-11-14 20:07:50|460.37|458.37|459.83|457.83|460.37|458.37|459.82|457.82|29
1605384480000|2020-11-14 20:08:00|459.84|457.84|459.73|457.73|459.84|457.84|459.73|457.73|11
1605384490000|2020-11-14 20:08:10|459.74|457.74|459.85|457.85|459.85|457.85|459.72|457.72|17
1605384500000|2020-11-14 20:08:20|459.9|457.9|460.05|458.05|460.09|458.09|459.89|457.89|25
1605384510000|2020-11-14 20:08:30|460.04|458.04|459.92|457.92|460.04|458.04|459.9|457.9|20
1605384520000|2020-11-14 20:08:40|459.91|457.91|459.93|457.93|459.93|457.93|459.91|457.91|9
1605384530000|2020-11-14 20:08:50|459.92|457.92|460.11|458.11|460.13|458.13|459.91|457.91|18
1605384540000|2020-11-14 20:09:00|460.12|458.12|460.04|458.04|460.13|458.13|460.02|458.02|14
1605384550000|2020-11-14 20:09:10|460.03|458.03|459.83|457.83|460.04|458.04|459.83|457.83|18
1605384560000|2020-11-14 20:09:20|459.84|457.84|459.82|457.82|459.9|457.9|459.82|457.82|15
1605384570000|2020-11-14 20:09:30|459.8|457.8|459.87|457.87|459.87|457.87|459.8|457.8|10
1605384580000|2020-11-14 20:09:40|459.86|457.86|459.84|457.84|459.86|457.86|459.84|457.84|8
1605384590000|2020-11-14 20:09:50|459.83|457.83|459.72|457.72|459.83|457.83|459.7|457.7|15
1605384600000|2020-11-14 20:10:00|459.73|457.73|459.69|457.69|459.74|457.74|459.65|457.65|16
1605384610000|2020-11-14 20:10:10|459.68|457.68|459.57|457.57|459.68|457.68|459.57|457.57|6
1605384620000|2020-11-14 20:10:20|459.58|457.58|459.53|457.53|459.58|457.58|459.53|457.53|4
1605384630000|2020-11-14 20:10:30|459.54|457.54|459.71|457.71|459.77|457.77|459.54|457.54|21
1605384640000|2020-11-14 20:10:40|459.72|457.72|459.93|457.93|459.93|457.93|459.72|457.72|16
1605384650000|2020-11-14 20:10:50|459.94|457.94|459.82|457.82|459.95|457.95|459.79|457.79|26
1605384660000|2020-11-14 20:11:00|459.81|457.81|459.84|457.84|459.85|457.85|459.81|457.81|12
1605384670000|2020-11-14 20:11:10|459.85|457.85|460.02|458.02|460.03|458.03|459.85|457.85|18
1605384680000|2020-11-14 20:11:20|459.97|457.97|459.97|457.97|459.99|457.99|459.9|457.9|21
1605384690000|2020-11-14 20:11:30|459.98|457.98|460|458|460|458|459.97|457.97|5
1605384700000|2020-11-14 20:11:40|459.99|457.99|460.27|458.27|460.28|458.28|459.99|457.99|17
1605384710000|2020-11-14 20:11:50|460.29|458.29|460.04|458.04|460.29|458.29|460.02|458.02|16
1605384720000|2020-11-14 20:12:00|460.05|458.05|460.07|458.07|460.07|458.07|460.03|458.03|9
1605384730000|2020-11-14 20:12:10|460.06|458.06|460.15|458.15|460.15|458.15|460.06|458.06|9
1605384740000|2020-11-14 20:12:20|460.16|458.16|460.33|458.33|460.33|458.33|460.16|458.16|17
1605384750000|2020-11-14 20:12:30|460.3|458.3|460.22|458.22|460.34|458.34|460.22|458.22|14
1605384760000|2020-11-14 20:12:40|460.23|458.23|460.41|458.41|460.41|458.41|460.22|458.22|17
1605384770000|2020-11-14 20:12:50|460.42|458.42|460.5|458.5|460.5|458.5|460.41|458.41|7
1605384780000|2020-11-14 20:13:00|460.51|458.51|460.42|458.42|460.53|458.53|460.42|458.42|14
1605384790000|2020-11-14 20:13:10|460.38|458.38|460.46|458.46|460.46|458.46|460.35|458.35|18
1605384800000|2020-11-14 20:13:20|460.44|458.44|460.43|458.43|460.45|458.45|460.36|458.36|20
1605384810000|2020-11-14 20:13:30|460.44|458.44|460.36|458.36|460.44|458.44|460.34|458.34|13
1605384820000|2020-11-14 20:13:40|460.38|458.38|460.46|458.46|460.47|458.47|460.34|458.34|18
1605384830000|2020-11-14 20:13:50|460.45|458.45|460.45|458.45|460.46|458.46|460.43|458.43|13
1605384840000|2020-11-14 20:14:00|460.44|458.44|460.47|458.47|460.48|458.48|460.44|458.44|10
1605384850000|2020-11-14 20:14:10|460.46|458.46|460.51|458.51|460.52|458.52|460.46|458.46|18
1605384860000|2020-11-14 20:14:20|460.57|458.57|460.53|458.53|460.6|458.6|460.52|458.52|13
1605384870000|2020-11-14 20:14:30|460.52|458.52|460.55|458.55|460.55|458.55|460.51|458.51|12
1605384880000|2020-11-14 20:14:40|460.56|458.56|460.61|458.61|460.61|458.61|460.54|458.54|15
1605384890000|2020-11-14 20:14:50|460.62|458.62|460.58|458.58|460.65|458.65|460.58|458.58|7
1605384900000|2020-11-14 20:15:00|460.57|458.57|460.58|458.58|460.58|458.58|460.56|458.56|6
1605384910000|2020-11-14 20:15:10|460.59|458.59|460.57|458.57|460.6|458.6|460.57|458.57|5
1605384920000|2020-11-14 20:15:20|460.59|458.59|460.69|458.69|460.69|458.69|460.57|458.57|11
1605384930000|2020-11-14 20:15:30|460.66|458.66|460.69|458.69|460.69|458.69|460.65|458.65|7
1605384940000|2020-11-14 20:15:40|460.68|458.68|460.73|458.73|460.74|458.74|460.68|458.68|15
1605384950000|2020-11-14 20:15:50|460.74|458.74|460.78|458.78|460.79|458.79|460.73|458.73|11
1605384960000|2020-11-14 20:16:00|460.79|458.79|460.76|458.76|460.8|458.8|460.75|458.75|11
1605384970000|2020-11-14 20:16:10|460.75|458.75|460.58|458.58|460.76|458.76|460.57|458.57|15
1605384980000|2020-11-14 20:16:20|460.59|458.59|460.59|458.59|460.62|458.62|460.58|458.58|8
1605384990000|2020-11-14 20:16:30|460.58|458.58|460.56|458.56|460.6|458.6|460.54|458.54|11
1605385000000|2020-11-14 20:16:40|460.55|458.55|460.56|458.56|460.57|458.57|460.55|458.55|4
1605385010000|2020-11-14 20:16:50|460.55|458.55|460.55|458.55|460.55|458.55|460.55|458.55|1
1605385020000|2020-11-14 20:17:00|460.56|458.56|460.57|458.57|460.57|458.57|460.56|458.56|2
1605385040000|2020-11-14 20:17:20|460.58|458.58|460.76|458.76|460.77|458.77|460.58|458.58|13
1605385050000|2020-11-14 20:17:30|460.75|458.75|460.71|458.71|460.78|458.78|460.71|458.71|6
1605385060000|2020-11-14 20:17:40|460.7|458.7|460.57|458.57|460.71|458.71|460.57|458.57|10
1605385070000|2020-11-14 20:17:50|460.54|458.54|460.63|458.63|460.63|458.63|460.53|458.53|8
1605385080000|2020-11-14 20:18:00|460.64|458.64|460.59|458.59|460.68|458.68|460.58|458.58|11
1605385090000|2020-11-14 20:18:10|460.58|458.58|460.58|458.58|460.6|458.6|460.58|458.58|3
1605385100000|2020-11-14 20:18:20|460.59|458.59|460.63|458.63|460.63|458.63|460.59|458.59|7
1605385110000|2020-11-14 20:18:30|460.64|458.64|460.76|458.76|460.76|458.76|460.64|458.64|11
1605385120000|2020-11-14 20:18:40|460.75|458.75|460.73|458.73|460.76|458.76|460.73|458.73|9
1605385130000|2020-11-14 20:18:50|460.72|458.72|460.66|458.66|460.72|458.72|460.66|458.66|8
1605385140000|2020-11-14 20:19:00|460.65|458.65|460.73|458.73|460.74|458.74|460.65|458.65|16
1605385150000|2020-11-14 20:19:10|460.74|458.74|460.72|458.72|460.74|458.74|460.72|458.72|9
1605385160000|2020-11-14 20:19:20|460.71|458.71|460.7|458.7|460.71|458.71|460.7|458.7|6
1605385170000|2020-11-14 20:19:30|460.67|458.67|460.65|458.65|460.67|458.67|460.64|458.64|5
1605385180000|2020-11-14 20:19:40|460.64|458.64|460.67|458.67|460.67|458.67|460.64|458.64|4
1605385190000|2020-11-14 20:19:50|460.66|458.66|460.67|458.67|460.67|458.67|460.66|458.66|8
1605385200000|2020-11-14 20:20:00|460.69|458.69|460.7|458.7|460.7|458.7|460.68|458.68|4
1605385210000|2020-11-14 20:20:10|460.78|458.78|460.86|458.86|460.88|458.88|460.78|458.78|17
1605385220000|2020-11-14 20:20:20|460.88|458.88|460.88|458.88|460.89|458.89|460.86|458.86|11
1605385230000|2020-11-14 20:20:30|460.9|458.9|461.03|459.03|461.03|459.03|460.9|458.9|15
1605385240000|2020-11-14 20:20:40|461.02|459.02|460.86|458.86|461.02|459.02|460.84|458.84|15
1605385250000|2020-11-14 20:20:50|460.84|458.84|460.74|458.74|460.89|458.89|460.74|458.74|18
1605385260000|2020-11-14 20:21:00|460.73|458.73|460.67|458.67|460.74|458.74|460.67|458.67|9
1605385270000|2020-11-14 20:21:10|460.66|458.66|460.57|458.57|460.66|458.66|460.57|458.57|13
1605385280000|2020-11-14 20:21:20|460.56|458.56|460.67|458.67|460.67|458.67|460.56|458.56|9
1605385290000|2020-11-14 20:21:30|460.66|458.66|460.75|458.75|460.77|458.77|460.66|458.66|11
1605385300000|2020-11-14 20:21:40|460.74|458.74|460.66|458.66|460.74|458.74|460.66|458.66|15
1605385310000|2020-11-14 20:21:50|460.67|458.67|460.67|458.67|460.68|458.68|460.65|458.65|13
1605385320000|2020-11-14 20:22:00|460.66|458.66|460.63|458.63|460.66|458.66|460.62|458.62|12
1605385330000|2020-11-14 20:22:10|460.62|458.62|460.66|458.66|460.67|458.67|460.62|458.62|9
1605385340000|2020-11-14 20:22:20|460.68|458.68|460.74|458.74|460.74|458.74|460.66|458.66|13
1605385350000|2020-11-14 20:22:30|460.73|458.73|460.76|458.76|460.76|458.76|460.72|458.72|11
1605385360000|2020-11-14 20:22:40|460.75|458.75|460.76|458.76|460.76|458.76|460.75|458.75|6
1605385370000|2020-11-14 20:22:50|460.77|458.77|461.06|459.06|461.06|459.06|460.77|458.77|20
1605385380000|2020-11-14 20:23:00|461.05|459.05|461.01|459.01|461.06|459.06|460.97|458.97|23
1605385390000|2020-11-14 20:23:10|461.02|459.02|460.99|458.99|461.02|459.02|460.94|458.94|16
1605385400000|2020-11-14 20:23:20|460.98|458.98|460.93|458.93|460.99|458.99|460.93|458.93|16
1605385410000|2020-11-14 20:23:30|460.92|458.92|460.99|458.99|460.99|458.99|460.92|458.92|11
1605385420000|2020-11-14 20:23:40|460.98|458.98|460.96|458.96|461.01|459.01|460.96|458.96|14
1605385430000|2020-11-14 20:23:50|460.95|458.95|460.96|458.96|460.96|458.96|460.93|458.93|9
1605385440000|2020-11-14 20:24:00|460.95|458.95|460.95|458.95|460.97|458.97|460.95|458.95|9
1605385450000|2020-11-14 20:24:10|460.94|458.94|460.74|458.74|460.94|458.94|460.74|458.74|20
1605385460000|2020-11-14 20:24:20|460.73|458.73|460.73|458.73|460.73|458.73|460.69|458.69|9
1605385470000|2020-11-14 20:24:30|460.74|458.74|460.74|458.74|460.75|458.75|460.74|458.74|5
1605385480000|2020-11-14 20:24:40|460.75|458.75|460.7|458.7|460.75|458.75|460.69|458.69|10
1605385490000|2020-11-14 20:24:50|460.71|458.71|460.72|458.72|460.73|458.73|460.71|458.71|3
1605385500000|2020-11-14 20:25:00|460.73|458.73|460.85|458.85|460.86|458.86|460.73|458.73|13
1605385510000|2020-11-14 20:25:10|460.86|458.86|460.81|458.81|460.87|458.87|460.8|458.8|9
1605385520000|2020-11-14 20:25:20|460.8|458.8|460.75|458.75|460.8|458.8|460.74|458.74|6
1605385530000|2020-11-14 20:25:30|460.76|458.76|460.76|458.76|460.76|458.76|460.76|458.76|1
1605385540000|2020-11-14 20:25:40|460.75|458.75|460.77|458.77|460.77|458.77|460.75|458.75|5
1605385550000|2020-11-14 20:25:50|460.76|458.76|461.03|459.03|461.04|459.04|460.76|458.76|17
1605385560000|2020-11-14 20:26:00|461.04|459.04|461.02|459.02|461.07|459.07|461.01|459.01|13
1605385570000|2020-11-14 20:26:10|461.01|459.01|460.98|458.98|461.03|459.03|460.98|458.98|10
1605385580000|2020-11-14 20:26:20|460.99|458.99|460.85|458.85|460.99|458.99|460.83|458.83|15
1605385590000|2020-11-14 20:26:30|460.87|458.87|460.87|458.87|460.89|458.89|460.86|458.86|11
1605385600000|2020-11-14 20:26:40|460.86|458.86|460.9|458.9|460.91|458.91|460.86|458.86|16
1605385610000|2020-11-14 20:26:50|460.89|458.89|460.9|458.9|460.91|458.91|460.89|458.89|6
1605385620000|2020-11-14 20:27:00|460.91|458.91|460.99|458.99|460.99|458.99|460.91|458.91|12
1605385630000|2020-11-14 20:27:10|461.01|459.01|461.11|459.11|461.13|459.13|461.01|459.01|15
1605385640000|2020-11-14 20:27:20|461.1|459.1|461.02|459.02|461.11|459.11|461.02|459.02|10
1605385650000|2020-11-14 20:27:30|461.05|459.05|461|459|461.08|459.08|460.97|458.97|16
1605385660000|2020-11-14 20:27:40|461.02|459.02|461.11|459.11|461.11|459.11|461.02|459.02|12
1605385670000|2020-11-14 20:27:50|461.12|459.12|461.14|459.14|461.14|459.14|461.1|459.1|6
1605385680000|2020-11-14 20:28:00|461.13|459.13|461.18|459.18|461.19|459.19|461.13|459.13|7
1605385690000|2020-11-14 20:28:10|461.2|459.2|461.2|459.2|461.21|459.21|461.18|459.18|9
1605385700000|2020-11-14 20:28:20|461.19|459.19|461.2|459.2|461.2|459.2|461.19|459.19|4
1605385710000|2020-11-14 20:28:30|461.19|459.19|461.24|459.24|461.24|459.24|461.18|459.18|7
1605385720000|2020-11-14 20:28:40|461.23|459.23|461.26|459.26|461.31|459.31|461.22|459.22|14
1605385730000|2020-11-14 20:28:50|461.25|459.25|461.27|459.27|461.27|459.27|461.25|459.25|3
1605385750000|2020-11-14 20:29:10|461.26|459.26|461.21|459.21|461.26|459.26|461.19|459.19|12
1605385760000|2020-11-14 20:29:20|461.22|459.22|461.22|459.22|461.22|459.22|461.2|459.2|7
1605385770000|2020-11-14 20:29:30|461.21|459.21|461.19|459.19|461.21|459.21|461.19|459.19|4
1605385790000|2020-11-14 20:29:50|461.2|459.2|461.19|459.19|461.2|459.2|461.19|459.19|2
1605385800000|2020-11-14 20:30:00|461.2|459.2|461.21|459.21|461.21|459.21|461.2|459.2|4
1605385810000|2020-11-14 20:30:10|461.22|459.22|461.21|459.21|461.22|459.22|461.21|459.21|4
1605385820000|2020-11-14 20:30:20|461.22|459.22|461.21|459.21|461.23|459.23|461.21|459.21|10
1605385830000|2020-11-14 20:30:30|461.22|459.22|461.22|459.22|461.22|459.22|461.22|459.22|1
1605385840000|2020-11-14 20:30:40|461.21|459.21|461.3|459.3|461.3|459.3|461.21|459.21|10
1605385850000|2020-11-14 20:30:50|461.31|459.31|461.36|459.36|461.42|459.42|461.31|459.31|14
1605385860000|2020-11-14 20:31:00|461.34|459.34|461.38|459.38|461.38|459.38|461.33|459.33|12
1605385870000|2020-11-14 20:31:10|461.35|459.35|461.33|459.33|461.35|459.35|461.33|459.33|6
1605385880000|2020-11-14 20:31:20|461.34|459.34|461.46|459.46|461.46|459.46|461.34|459.34|9
1605385890000|2020-11-14 20:31:30|461.44|459.44|461.38|459.38|461.44|459.44|461.37|459.37|21
1605385900000|2020-11-14 20:31:40|461.39|459.39|461.4|459.4|461.41|459.41|461.37|459.37|14
1605385910000|2020-11-14 20:31:50|461.39|459.39|461.43|459.43|461.43|459.43|461.37|459.37|13
1605385920000|2020-11-14 20:32:00|461.45|459.45|461.44|459.44|461.45|459.45|461.39|459.39|15
1605385930000|2020-11-14 20:32:10|461.46|459.46|461.48|459.48|461.48|459.48|461.46|459.46|2
1605385940000|2020-11-14 20:32:20|461.49|459.49|461.64|459.64|461.64|459.64|461.49|459.49|5
1605385950000|2020-11-14 20:32:30|461.65|459.65|461.66|459.66|461.68|459.68|461.63|459.63|18
1605385960000|2020-11-14 20:32:40|461.65|459.65|461.56|459.56|461.66|459.66|461.56|459.56|17
1605385970000|2020-11-14 20:32:50|461.55|459.55|461.57|459.57|461.57|459.57|461.54|459.54|23
1605385980000|2020-11-14 20:33:00|461.56|459.56|461.45|459.45|461.58|459.58|461.45|459.45|15
1605385990000|2020-11-14 20:33:10|461.44|459.44|461.44|459.44|461.45|459.45|461.42|459.42|13
1605386000000|2020-11-14 20:33:20|461.43|459.43|461.42|459.42|461.44|459.44|461.41|459.41|5
1605386010000|2020-11-14 20:33:30|461.43|459.43|461.43|459.43|461.44|459.44|461.38|459.38|10
1605386020000|2020-11-14 20:33:40|461.44|459.44|461.44|459.44|461.44|459.44|461.43|459.43|7
1605386030000|2020-11-14 20:33:50|461.43|459.43|461.42|459.42|461.45|459.45|461.4|459.4|13
1605386040000|2020-11-14 20:34:00|461.41|459.41|461.41|459.41|461.43|459.43|461.41|459.41|9
1605386050000|2020-11-14 20:34:10|461.42|459.42|461.43|459.43|461.43|459.43|461.42|459.42|4
1605386060000|2020-11-14 20:34:20|461.42|459.42|461.45|459.45|461.47|459.47|461.42|459.42|11
1605386070000|2020-11-14 20:34:30|461.46|459.46|461.43|459.43|461.49|459.49|461.43|459.43|21
1605386080000|2020-11-14 20:34:40|461.45|459.45|461.45|459.45|461.46|459.46|461.44|459.44|5
1605386090000|2020-11-14 20:34:50|461.44|459.44|461.46|459.46|461.46|459.46|461.44|459.44|2
1605386100000|2020-11-14 20:35:00|461.45|459.45|461.45|459.45|461.46|459.46|461.44|459.44|6
1605386110000|2020-11-14 20:35:10|461.44|459.44|461.46|459.46|461.46|459.46|461.43|459.43|4
1605386120000|2020-11-14 20:35:20|461.45|459.45|461.45|459.45|461.45|459.45|461.45|459.45|1
1605386130000|2020-11-14 20:35:30|461.44|459.44|461.45|459.45|461.45|459.45|461.41|459.41|3
1605386140000|2020-11-14 20:35:40|461.44|459.44|461.32|459.32|461.44|459.44|461.32|459.32|9
1605386150000|2020-11-14 20:35:50|461.29|459.29|461.27|459.27|461.29|459.29|461.26|459.26|6
1605386160000|2020-11-14 20:36:00|461.28|459.28|461.27|459.27|461.28|459.28|461.27|459.27|6
1605386170000|2020-11-14 20:36:10|461.28|459.28|461.28|459.28|461.28|459.28|461.28|459.28|1
1605386180000|2020-11-14 20:36:20|461.29|459.29|461.39|459.39|461.43|459.43|461.29|459.29|21
1605386190000|2020-11-14 20:36:30|461.4|459.4|461.35|459.35|461.4|459.4|461.34|459.34|18
1605386200000|2020-11-14 20:36:40|461.34|459.34|461.35|459.35|461.37|459.37|461.34|459.34|18
1605386210000|2020-11-14 20:36:50|461.36|459.36|461.39|459.39|461.39|459.39|461.36|459.36|19
1605386220000|2020-11-14 20:37:00|461.38|459.38|461.38|459.38|461.38|459.38|461.34|459.34|10
1605386230000|2020-11-14 20:37:10|461.39|459.39|461.38|459.38|461.4|459.4|461.36|459.36|14
1605386240000|2020-11-14 20:37:20|461.36|459.36|461.4|459.4|461.4|459.4|461.36|459.36|11
1605386250000|2020-11-14 20:37:30|461.39|459.39|461.6|459.6|461.6|459.6|461.39|459.39|14
1605386260000|2020-11-14 20:37:40|461.61|459.61|461.67|459.67|461.67|459.67|461.6|459.6|16
1605386270000|2020-11-14 20:37:50|461.65|459.65|461.67|459.67|461.67|459.67|461.64|459.64|7
1605386280000|2020-11-14 20:38:00|461.68|459.68|461.72|459.72|461.72|459.72|461.67|459.67|13
1605386290000|2020-11-14 20:38:10|461.71|459.71|461.78|459.78|461.78|459.78|461.71|459.71|3
1605386300000|2020-11-14 20:38:20|461.8|459.8|461.8|459.8|461.81|459.81|461.79|459.79|6
1605386310000|2020-11-14 20:38:30|461.81|459.81|461.74|459.74|461.81|459.81|461.68|459.68|21
1605386320000|2020-11-14 20:38:40|461.73|459.73|461.78|459.78|461.78|459.78|461.67|459.67|26
1605386330000|2020-11-14 20:38:50|461.8|459.8|461.8|459.8|461.83|459.83|461.78|459.78|21
1605386340000|2020-11-14 20:39:00|461.83|459.83|461.92|459.92|461.92|459.92|461.83|459.83|14
1605386350000|2020-11-14 20:39:10|461.96|459.96|462.06|460.06|462.06|460.06|461.94|459.94|11
1605386360000|2020-11-14 20:39:20|462.07|460.07|461.96|459.96|462.09|460.09|461.96|459.96|11
1605386370000|2020-11-14 20:39:30|461.94|459.94|461.94|459.94|461.94|459.94|461.82|459.82|20
1605386380000|2020-11-14 20:39:40|461.93|459.93|462.01|460.01|462.03|460.03|461.93|459.93|13
1605386390000|2020-11-14 20:39:50|462|460|462.12|460.12|462.12|460.12|462|460|10
1605386400000|2020-11-14 20:40:00|462.13|460.13|461.98|459.98|462.13|460.13|461.97|459.97|20
1605386410000|2020-11-14 20:40:10|461.99|459.99|461.96|459.96|461.99|459.99|461.96|459.96|4
1605386420000|2020-11-14 20:40:20|461.97|459.97|461.95|459.95|461.97|459.97|461.89|459.89|13
1605386430000|2020-11-14 20:40:30|461.99|459.99|462.06|460.06|462.06|460.06|461.97|459.97|16
1605386440000|2020-11-14 20:40:40|462.08|460.08|462.05|460.05|462.1|460.1|462.05|460.05|14
1605386450000|2020-11-14 20:40:50|462.06|460.06|461.9|459.9|462.06|460.06|461.9|459.9|14
1605386460000|2020-11-14 20:41:00|461.92|459.92|462.03|460.03|462.05|460.05|461.92|459.92|19
1605386470000|2020-11-14 20:41:10|462.02|460.02|462.08|460.08|462.09|460.09|462.02|460.02|17
1605386480000|2020-11-14 20:41:20|462.07|460.07|462.09|460.09|462.1|460.1|462.07|460.07|16
1605386490000|2020-11-14 20:41:30|462.1|460.1|462.19|460.19|462.2|460.2|462.07|460.07|18
1605386500000|2020-11-14 20:41:40|462.21|460.21|462.31|460.31|462.31|460.31|462.19|460.19|8
1605386510000|2020-11-14 20:41:50|462.3|460.3|462.29|460.29|462.33|460.33|462.29|460.29|15
1605386520000|2020-11-14 20:42:00|462.3|460.3|462.32|460.32|462.32|460.32|462.29|460.29|7
1605386530000|2020-11-14 20:42:10|462.33|460.33|462.29|460.29|462.33|460.33|462.29|460.29|8
1605386540000|2020-11-14 20:42:20|462.26|460.26|462.12|460.12|462.26|460.26|462.12|460.12|11
1605386550000|2020-11-14 20:42:30|462.11|460.11|462.09|460.09|462.11|460.11|462.09|460.09|9
1605386560000|2020-11-14 20:42:40|462.08|460.08|462.1|460.1|462.11|460.11|462.05|460.05|11
1605386570000|2020-11-14 20:42:50|462.11|460.11|462.14|460.14|462.15|460.15|462.1|460.1|13
1605386580000|2020-11-14 20:43:00|462.17|460.17|462.21|460.21|462.22|460.22|462.17|460.17|12
1605386590000|2020-11-14 20:43:10|462.22|460.22|462.39|460.39|462.4|460.4|462.21|460.21|14
1605386600000|2020-11-14 20:43:20|462.37|460.37|462.35|460.35|462.39|460.39|462.32|460.32|10
1605386610000|2020-11-14 20:43:30|462.36|460.36|462.36|460.36|462.37|460.37|462.28|460.28|20
1605386620000|2020-11-14 20:43:40|462.37|460.37|462.41|460.41|462.41|460.41|462.36|460.36|14
1605386630000|2020-11-14 20:43:50|462.4|460.4|462.38|460.38|462.41|460.41|462.38|460.38|8
1605386640000|2020-11-14 20:44:00|462.37|460.37|462.39|460.39|462.39|460.39|462.37|460.37|9
1605386650000|2020-11-14 20:44:10|462.4|460.4|462.4|460.4|462.4|460.4|462.38|460.38|7
1605386660000|2020-11-14 20:44:20|462.39|460.39|462.4|460.4|462.42|460.42|462.39|460.39|9
1605386670000|2020-11-14 20:44:30|462.39|460.39|462.36|460.36|462.4|460.4|462.36|460.36|9
1605386680000|2020-11-14 20:44:40|462.37|460.37|462.42|460.42|462.42|460.42|462.36|460.36|14
1605386690000|2020-11-14 20:44:50|462.4|460.4|462.42|460.42|462.43|460.43|462.4|460.4|14
1605386700000|2020-11-14 20:45:00|462.4|460.4|462.37|460.37|462.41|460.41|462.37|460.37|10
1605386710000|2020-11-14 20:45:10|462.38|460.38|462.37|460.37|462.41|460.41|462.37|460.37|15
1605386720000|2020-11-14 20:45:20|462.38|460.38|462.38|460.38|462.4|460.4|462.37|460.37|16
1605386730000|2020-11-14 20:45:30|462.39|460.39|462.42|460.42|462.42|460.42|462.36|460.36|13
1605386740000|2020-11-14 20:45:40|462.44|460.44|462.44|460.44|462.44|460.44|462.44|460.44|1
1605386750000|2020-11-14 20:45:50|462.46|460.46|462.46|460.46|462.46|460.46|462.45|460.45|3
1605386760000|2020-11-14 20:46:00|462.48|460.48|462.48|460.48|462.49|460.49|462.47|460.47|9
1605386770000|2020-11-14 20:46:10|462.49|460.49|462.54|460.54|462.54|460.54|462.49|460.49|5
1605386780000|2020-11-14 20:46:20|462.51|460.51|462.52|460.52|462.53|460.53|462.51|460.51|4
1605386790000|2020-11-14 20:46:30|462.53|460.53|462.52|460.52|462.53|460.53|462.51|460.51|8
1605386800000|2020-11-14 20:46:40|462.53|460.53|462.53|460.53|462.54|460.54|462.52|460.52|8
1605386810000|2020-11-14 20:46:50|462.52|460.52|462.53|460.53|462.53|460.53|462.51|460.51|12
1605386820000|2020-11-14 20:47:00|462.52|460.52|462.52|460.52|462.53|460.53|462.52|460.52|11
1605386830000|2020-11-14 20:47:10|462.53|460.53|462.54|460.54|462.54|460.54|462.51|460.51|12
1605386840000|2020-11-14 20:47:20|462.55|460.55|462.52|460.52|462.55|460.55|462.52|460.52|13
1605386850000|2020-11-14 20:47:30|462.53|460.53|462.49|460.49|462.53|460.53|462.47|460.47|7
1605386860000|2020-11-14 20:47:40|462.48|460.48|462.37|460.37|462.49|460.49|462.37|460.37|6
1605386870000|2020-11-14 20:47:50|462.38|460.38|462.35|460.35|462.38|460.38|462.35|460.35|11
1605386880000|2020-11-14 20:48:00|462.36|460.36|462.39|460.39|462.39|460.39|462.36|460.36|18
1605386890000|2020-11-14 20:48:10|462.36|460.36|462.49|460.49|462.49|460.49|462.36|460.36|15
1605386900000|2020-11-14 20:48:20|462.48|460.48|462.44|460.44|462.5|460.5|462.44|460.44|11
1605386910000|2020-11-14 20:48:30|462.45|460.45|462.48|460.48|462.49|460.49|462.44|460.44|14
1605386920000|2020-11-14 20:48:40|462.47|460.47|462.48|460.48|462.48|460.48|462.46|460.46|4
1605386930000|2020-11-14 20:48:50|462.45|460.45|462.47|460.47|462.47|460.47|462.42|460.42|17
1605386940000|2020-11-14 20:49:00|462.48|460.48|462.48|460.48|462.49|460.49|462.46|460.46|11
1605386950000|2020-11-14 20:49:10|462.49|460.49|462.62|460.62|462.62|460.62|462.48|460.48|14
1605386960000|2020-11-14 20:49:20|462.6|460.6|462.7|460.7|462.7|460.7|462.6|460.6|12
1605386970000|2020-11-14 20:49:30|462.71|460.71|462.75|460.75|462.75|460.75|462.71|460.71|7
1605386980000|2020-11-14 20:49:40|462.78|460.78|462.77|460.77|462.81|460.81|462.77|460.77|5
1605386990000|2020-11-14 20:49:50|462.73|460.73|462.75|460.75|462.76|460.76|462.69|460.69|21
1605387000000|2020-11-14 20:50:00|462.76|460.76|462.78|460.78|462.79|460.79|462.76|460.76|10
1605387010000|2020-11-14 20:50:10|462.8|460.8|462.76|460.76|462.81|460.81|462.75|460.75|11
1605387020000|2020-11-14 20:50:20|462.75|460.75|462.77|460.77|462.78|460.78|462.73|460.73|10
1605387030000|2020-11-14 20:50:30|462.75|460.75|462.76|460.76|462.77|460.77|462.74|460.74|12
1605387040000|2020-11-14 20:50:40|462.77|460.77|462.8|460.8|462.8|460.8|462.76|460.76|14
1605387050000|2020-11-14 20:50:50|462.79|460.79|462.79|460.79|462.8|460.8|462.77|460.77|18
1605387060000|2020-11-14 20:51:00|462.8|460.8|462.97|460.97|463.02|461.02|462.78|460.78|14
1605387070000|2020-11-14 20:51:10|463.03|461.03|462.85|460.85|463.06|461.06|462.83|460.83|16
1605387080000|2020-11-14 20:51:20|462.86|460.86|462.79|460.79|462.86|460.86|462.79|460.79|15
1605387090000|2020-11-14 20:51:30|462.78|460.78|462.83|460.83|462.83|460.83|462.68|460.68|27
1605387100000|2020-11-14 20:51:40|462.85|460.85|462.78|460.78|462.87|460.87|462.76|460.76|21
1605387110000|2020-11-14 20:51:50|462.77|460.77|462.85|460.85|462.88|460.88|462.77|460.77|19
1605387120000|2020-11-14 20:52:00|462.87|460.87|462.84|460.84|462.87|460.87|462.74|460.74|22
1605387130000|2020-11-14 20:52:10|462.85|460.85|462.89|460.89|462.9|460.9|462.85|460.85|9
1605387140000|2020-11-14 20:52:20|462.88|460.88|462.8|460.8|462.9|460.9|462.79|460.79|18
1605387150000|2020-11-14 20:52:30|462.79|460.79|462.78|460.78|462.82|460.82|462.77|460.77|17
1605387160000|2020-11-14 20:52:40|462.76|460.76|462.78|460.78|462.78|460.78|462.76|460.76|9
1605387170000|2020-11-14 20:52:50|462.77|460.77|462.75|460.75|462.78|460.78|462.75|460.75|10
1605387180000|2020-11-14 20:53:00|462.74|460.74|462.7|460.7|462.74|460.74|462.7|460.7|6
1605387190000|2020-11-14 20:53:10|462.69|460.69|462.54|460.54|462.69|460.69|462.52|460.52|12
1605387200000|2020-11-14 20:53:20|462.53|460.53|462.53|460.53|462.53|460.53|462.5|460.5|18
1605387210000|2020-11-14 20:53:30|462.54|460.54|462.69|460.69|462.75|460.75|462.54|460.54|17
1605387220000|2020-11-14 20:53:40|462.7|460.7|462.66|460.66|462.7|460.7|462.65|460.65|4
1605387230000|2020-11-14 20:53:50|462.68|460.68|462.57|460.57|462.72|460.72|462.57|460.57|15
1605387240000|2020-11-14 20:54:00|462.56|460.56|462.42|460.42|462.56|460.56|462.42|460.42|16
1605387250000|2020-11-14 20:54:10|462.43|460.43|462.67|460.67|462.67|460.67|462.42|460.42|15
1605387260000|2020-11-14 20:54:20|462.68|460.68|462.73|460.73|462.73|460.73|462.67|460.67|7
1605387270000|2020-11-14 20:54:30|462.74|460.74|462.73|460.73|462.84|460.84|462.73|460.73|14
1605387280000|2020-11-14 20:54:40|462.72|460.72|462.55|460.55|462.74|460.74|462.55|460.55|19
1605387290000|2020-11-14 20:54:50|462.56|460.56|462.65|460.65|462.65|460.65|462.55|460.55|12
1605387300000|2020-11-14 20:55:00|462.64|460.64|462.51|460.51|462.64|460.64|462.49|460.49|13
1605387310000|2020-11-14 20:55:10|462.5|460.5|462.52|460.52|462.52|460.52|462.48|460.48|19
1605387320000|2020-11-14 20:55:20|462.53|460.53|462.54|460.54|462.55|460.55|462.52|460.52|9
1605387330000|2020-11-14 20:55:30|462.53|460.53|462.53|460.53|462.54|460.54|462.5|460.5|7
1605387340000|2020-11-14 20:55:40|462.54|460.54|462.63|460.63|462.66|460.66|462.54|460.54|14
1605387350000|2020-11-14 20:55:50|462.64|460.64|462.55|460.55|462.64|460.64|462.55|460.55|12
1605387360000|2020-11-14 20:56:00|462.51|460.51|462.5|460.5|462.54|460.54|462.48|460.48|20
1605387370000|2020-11-14 20:56:10|462.49|460.49|462.53|460.53|462.54|460.54|462.49|460.49|8
1605387380000|2020-11-14 20:56:20|462.52|460.52|462.5|460.5|462.56|460.56|462.42|460.42|20
1605387390000|2020-11-14 20:56:30|462.49|460.49|462.46|460.46|462.49|460.49|462.46|460.46|6
1605387400000|2020-11-14 20:56:40|462.49|460.49|462.46|460.46|462.49|460.49|462.46|460.46|11
1605387410000|2020-11-14 20:56:50|462.45|460.45|462.49|460.49|462.49|460.49|462.45|460.45|8
1605387420000|2020-11-14 20:57:00|462.47|460.47|462.45|460.45|462.49|460.49|462.45|460.45|10
1605387430000|2020-11-14 20:57:10|462.44|460.44|462.43|460.43|462.46|460.46|462.4|460.4|16
1605387440000|2020-11-14 20:57:20|462.42|460.42|462.45|460.45|462.45|460.45|462.41|460.41|14
1605387450000|2020-11-14 20:57:30|462.44|460.44|462.48|460.48|462.49|460.49|462.43|460.43|11
1605387460000|2020-11-14 20:57:40|462.49|460.49|462.53|460.53|462.53|460.53|462.47|460.47|10
1605387470000|2020-11-14 20:57:50|462.49|460.49|462.46|460.46|462.5|460.5|462.44|460.44|9
1605387480000|2020-11-14 20:58:00|462.45|460.45|462.36|460.36|462.45|460.45|462.35|460.35|5
1605387490000|2020-11-14 20:58:10|462.37|460.37|462.39|460.39|462.39|460.39|462.37|460.37|9
1605387500000|2020-11-14 20:58:20|462.42|460.42|462.39|460.39|462.42|460.42|462.38|460.38|4
1605387510000|2020-11-14 20:58:30|462.42|460.42|462.39|460.39|462.42|460.42|462.39|460.39|14
1605387520000|2020-11-14 20:58:40|462.38|460.38|462.41|460.41|462.41|460.41|462.38|460.38|13
1605387530000|2020-11-14 20:58:50|462.4|460.4|462.41|460.41|462.41|460.41|462.4|460.4|2
1605387540000|2020-11-14 20:59:00|462.43|460.43|462.44|460.44|462.45|460.45|462.41|460.41|11
1605387550000|2020-11-14 20:59:10|462.46|460.46|462.53|460.53|462.53|460.53|462.46|460.46|10
1605387560000|2020-11-14 20:59:20|462.52|460.52|462.77|460.77|462.79|460.79|462.52|460.52|14
1605387570000|2020-11-14 20:59:30|462.75|460.75|462.6|460.6|462.8|460.8|462.59|460.59|17
1605387580000|2020-11-14 20:59:40|462.59|460.59|462.7|460.7|462.71|460.71|462.59|460.59|13
1605387590000|2020-11-14 20:59:50|462.79|460.79|462.93|460.93|462.93|460.93|462.77|460.77|18
1605387600000|2020-11-14 21:00:00|462.92|460.92|462.89|460.89|462.92|460.92|462.86|460.86|16
1605387610000|2020-11-14 21:00:10|462.88|460.88|462.64|460.64|462.88|460.88|462.64|460.64|13
1605387620000|2020-11-14 21:00:20|462.63|460.63|462.61|460.61|462.65|460.65|462.61|460.61|10
1605387630000|2020-11-14 21:00:30|462.62|460.62|462.56|460.56|462.62|460.62|462.55|460.55|16
1605387640000|2020-11-14 21:00:40|462.58|460.58|462.7|460.7|462.7|460.7|462.58|460.58|13
1605387650000|2020-11-14 21:00:50|462.69|460.69|462.68|460.68|462.7|460.7|462.68|460.68|7
1605387660000|2020-11-14 21:01:00|462.69|460.69|462.7|460.7|462.71|460.71|462.66|460.66|15
1605387670000|2020-11-14 21:01:10|462.71|460.71|462.68|460.68|462.71|460.71|462.67|460.67|8
1605387680000|2020-11-14 21:01:20|462.69|460.69|462.69|460.69|462.69|460.69|462.68|460.68|9
1605387690000|2020-11-14 21:01:30|462.67|460.67|462.56|460.56|462.67|460.67|462.55|460.55|15
1605387700000|2020-11-14 21:01:40|462.55|460.55|462.58|460.58|462.59|460.59|462.53|460.53|10
1605387710000|2020-11-14 21:01:50|462.61|460.61|462.59|460.59|462.63|460.63|462.58|460.58|10
1605387720000|2020-11-14 21:02:00|462.58|460.58|462.58|460.58|462.59|460.59|462.56|460.56|10
1605387730000|2020-11-14 21:02:10|462.56|460.56|462.62|460.62|462.62|460.62|462.56|460.56|12
1605387740000|2020-11-14 21:02:20|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|1
1605387750000|2020-11-14 21:02:30|462.62|460.62|462.54|460.54|462.63|460.63|462.52|460.52|21
1605387760000|2020-11-14 21:02:40|462.53|460.53|462.52|460.52|462.53|460.53|462.49|460.49|13
1605387770000|2020-11-14 21:02:50|462.53|460.53|462.6|460.6|462.61|460.61|462.51|460.51|19
1605387780000|2020-11-14 21:03:00|462.59|460.59|462.58|460.58|462.59|460.59|462.54|460.54|22
1605387790000|2020-11-14 21:03:10|462.57|460.57|462.56|460.56|462.57|460.57|462.56|460.56|8
1605387800000|2020-11-14 21:03:20|462.57|460.57|462.57|460.57|462.57|460.57|462.56|460.56|3
1605387810000|2020-11-14 21:03:30|462.56|460.56|462.54|460.54|462.57|460.57|462.54|460.54|4
1605387820000|2020-11-14 21:03:40|462.55|460.55|462.64|460.64|462.66|460.66|462.55|460.55|20
1605387830000|2020-11-14 21:03:50|462.63|460.63|462.63|460.63|462.64|460.64|462.62|460.62|11
1605387840000|2020-11-14 21:04:00|462.64|460.64|462.51|460.51|462.64|460.64|462.51|460.51|11
1605387850000|2020-11-14 21:04:10|462.52|460.52|462.61|460.61|462.62|460.62|462.52|460.52|17
1605387860000|2020-11-14 21:04:20|462.62|460.62|462.58|460.58|462.62|460.62|462.55|460.55|11
1605387870000|2020-11-14 21:04:30|462.59|460.59|462.83|460.83|462.83|460.83|462.58|460.58|16
1605387880000|2020-11-14 21:04:40|462.82|460.82|462.84|460.84|462.84|460.84|462.81|460.81|6
1605387890000|2020-11-14 21:04:50|462.83|460.83|462.91|460.91|462.94|460.94|462.82|460.82|17
1605387900000|2020-11-14 21:05:00|462.92|460.92|462.84|460.84|462.94|460.94|462.83|460.83|20
1605387910000|2020-11-14 21:05:10|462.85|460.85|462.85|460.85|462.88|460.88|462.83|460.83|20
1605387920000|2020-11-14 21:05:20|462.86|460.86|462.9|460.9|462.92|460.92|462.83|460.83|22
1605387930000|2020-11-14 21:05:30|462.89|460.89|462.95|460.95|462.95|460.95|462.89|460.89|10
1605387940000|2020-11-14 21:05:40|462.94|460.94|462.95|460.95|463|461|462.94|460.94|14
1605387950000|2020-11-14 21:05:50|462.94|460.94|462.99|460.99|463.01|461.01|462.94|460.94|8
1605387960000|2020-11-14 21:06:00|463|461|462.98|460.98|463|461|462.98|460.98|13
1605387970000|2020-11-14 21:06:10|462.99|460.99|462.99|460.99|463|461|462.99|460.99|3
1605387980000|2020-11-14 21:06:20|462.98|460.98|462.85|460.85|462.98|460.98|462.84|460.84|12
1605387990000|2020-11-14 21:06:30|462.86|460.86|462.75|460.75|462.87|460.87|462.75|460.75|14
1605388000000|2020-11-14 21:06:40|462.72|460.72|462.71|460.71|462.73|460.73|462.71|460.71|4
1605388010000|2020-11-14 21:06:50|462.73|460.73|462.7|460.7|462.73|460.73|462.7|460.7|5
1605388020000|2020-11-14 21:07:00|462.69|460.69|462.62|460.62|462.69|460.69|462.61|460.61|10
1605388030000|2020-11-14 21:07:10|462.63|460.63|462.62|460.62|462.64|460.64|462.6|460.6|10
1605388040000|2020-11-14 21:07:20|462.61|460.61|462.62|460.62|462.62|460.62|462.61|460.61|6
1605388050000|2020-11-14 21:07:30|462.63|460.63|462.69|460.69|462.7|460.7|462.63|460.63|5
1605388060000|2020-11-14 21:07:40|462.68|460.68|462.71|460.71|462.71|460.71|462.67|460.67|9
1605388070000|2020-11-14 21:07:50|462.69|460.69|462.65|460.65|462.7|460.7|462.63|460.63|14
1605388080000|2020-11-14 21:08:00|462.64|460.64|462.64|460.64|462.65|460.65|462.64|460.64|3
1605388090000|2020-11-14 21:08:10|462.67|460.67|462.75|460.75|462.77|460.77|462.67|460.67|16
1605388100000|2020-11-14 21:08:20|462.76|460.76|462.75|460.75|462.77|460.77|462.73|460.73|12
1605388110000|2020-11-14 21:08:30|462.76|460.76|462.74|460.74|462.77|460.77|462.74|460.74|5
1605388120000|2020-11-14 21:08:40|462.73|460.73|462.55|460.55|462.74|460.74|462.55|460.55|16
1605388130000|2020-11-14 21:08:50|462.54|460.54|462.6|460.6|462.62|460.62|462.54|460.54|10
1605388140000|2020-11-14 21:09:00|462.61|460.61|462.57|460.57|462.61|460.61|462.55|460.55|12
1605388150000|2020-11-14 21:09:10|462.56|460.56|462.53|460.53|462.56|460.56|462.53|460.53|2
1605388160000|2020-11-14 21:09:20|462.54|460.54|462.53|460.53|462.55|460.55|462.49|460.49|9
1605388170000|2020-11-14 21:09:30|462.52|460.52|462.6|460.6|462.63|460.63|462.51|460.51|12
1605388180000|2020-11-14 21:09:40|462.58|460.58|462.58|460.58|462.59|460.59|462.58|460.58|3
1605388190000|2020-11-14 21:09:50|462.59|460.59|462.59|460.59|462.61|460.61|462.58|460.58|7
1605388200000|2020-11-14 21:10:00|462.57|460.57|462.61|460.61|462.62|460.62|462.57|460.57|15
1605388210000|2020-11-14 21:10:10|462.62|460.62|462.62|460.62|462.66|460.66|462.62|460.62|12
1605388220000|2020-11-14 21:10:20|462.67|460.67|462.71|460.71|462.71|460.71|462.64|460.64|7
1605388230000|2020-11-14 21:10:30|462.72|460.72|462.78|460.78|462.78|460.78|462.72|460.72|10
1605388240000|2020-11-14 21:10:40|462.79|460.79|462.87|460.87|462.9|460.9|462.78|460.78|14
1605388250000|2020-11-14 21:10:50|462.88|460.88|462.8|460.8|462.88|460.88|462.8|460.8|6
1605388260000|2020-11-14 21:11:00|462.79|460.79|462.88|460.88|462.9|460.9|462.79|460.79|14
1605388270000|2020-11-14 21:11:10|462.86|460.86|462.8|460.8|462.88|460.88|462.8|460.8|9
1605388280000|2020-11-14 21:11:20|462.78|460.78|462.8|460.8|462.8|460.8|462.74|460.74|15
1605388290000|2020-11-14 21:11:30|462.83|460.83|462.82|460.82|462.83|460.83|462.81|460.81|10
1605388300000|2020-11-14 21:11:40|462.84|460.84|462.83|460.83|462.84|460.84|462.83|460.83|4
1605388310000|2020-11-14 21:11:50|462.82|460.82|462.83|460.83|462.83|460.83|462.82|460.82|4
1605388320000|2020-11-14 21:12:00|462.82|460.82|462.77|460.77|462.83|460.83|462.77|460.77|8
1605388330000|2020-11-14 21:12:10|462.78|460.78|462.76|460.76|462.78|460.78|462.75|460.75|4
1605388340000|2020-11-14 21:12:20|462.75|460.75|462.75|460.75|462.77|460.77|462.75|460.75|7
1605388350000|2020-11-14 21:12:30|462.74|460.74|462.72|460.72|462.74|460.74|462.71|460.71|7
1605388360000|2020-11-14 21:12:40|462.73|460.73|462.72|460.72|462.73|460.73|462.71|460.71|8
1605388370000|2020-11-14 21:12:50|462.71|460.71|462.67|460.67|462.72|460.72|462.65|460.65|16
1605388380000|2020-11-14 21:13:00|462.66|460.66|462.69|460.69|462.69|460.69|462.66|460.66|5
1605388390000|2020-11-14 21:13:10|462.72|460.72|462.73|460.73|462.74|460.74|462.71|460.71|11
1605388400000|2020-11-14 21:13:20|462.72|460.72|462.71|460.71|462.74|460.74|462.71|460.71|8
1605388410000|2020-11-14 21:13:30|462.7|460.7|462.72|460.72|462.72|460.72|462.67|460.67|11
1605388420000|2020-11-14 21:13:40|462.73|460.73|462.72|460.72|462.73|460.73|462.71|460.71|8
1605388430000|2020-11-14 21:13:50|462.73|460.73|462.72|460.72|462.73|460.73|462.71|460.71|13
1605388440000|2020-11-14 21:14:00|462.71|460.71|462.7|460.7|462.71|460.71|462.69|460.69|11
1605388450000|2020-11-14 21:14:10|462.69|460.69|462.7|460.7|462.71|460.71|462.69|460.69|7
1605388460000|2020-11-14 21:14:20|462.71|460.71|462.77|460.77|462.77|460.77|462.7|460.7|11
1605388470000|2020-11-14 21:14:30|462.78|460.78|462.84|460.84|462.84|460.84|462.78|460.78|10
1605388480000|2020-11-14 21:14:40|462.85|460.85|462.85|460.85|462.85|460.85|462.83|460.83|7
1605388490000|2020-11-14 21:14:50|462.83|460.83|462.88|460.88|462.88|460.88|462.83|460.83|5
1605388500000|2020-11-14 21:15:00|462.89|460.89|462.89|460.89|462.9|460.9|462.89|460.89|3
1605388510000|2020-11-14 21:15:10|462.91|460.91|462.92|460.92|462.92|460.92|462.91|460.91|2
1605388520000|2020-11-14 21:15:20|462.93|460.93|462.93|460.93|462.93|460.93|462.93|460.93|1
1605388530000|2020-11-14 21:15:30|462.94|460.94|462.94|460.94|462.94|460.94|462.93|460.93|3
1605388550000|2020-11-14 21:15:50|462.98|460.98|462.97|460.97|462.98|460.98|462.97|460.97|2
1605388560000|2020-11-14 21:16:00|462.96|460.96|462.96|460.96|462.96|460.96|462.96|460.96|1
1605388570000|2020-11-14 21:16:10|463|461|462.99|460.99|463|461|462.98|460.98|6
1605388580000|2020-11-14 21:16:20|462.98|460.98|462.97|460.97|462.98|460.98|462.96|460.96|7
1605388590000|2020-11-14 21:16:30|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|1
1605388600000|2020-11-14 21:16:40|462.97|460.97|463|461|463.01|461.01|462.97|460.97|14
1605388610000|2020-11-14 21:16:50|462.99|460.99|462.88|460.88|462.99|460.99|462.88|460.88|17
1605388620000|2020-11-14 21:17:00|462.89|460.89|462.86|460.86|462.89|460.89|462.86|460.86|11
1605388630000|2020-11-14 21:17:10|462.87|460.87|462.85|460.85|462.87|460.87|462.77|460.77|14
1605388640000|2020-11-14 21:17:20|462.88|460.88|462.82|460.82|462.88|460.88|462.82|460.82|9
1605388650000|2020-11-14 21:17:30|462.83|460.83|462.78|460.78|462.85|460.85|462.77|460.77|18
1605388660000|2020-11-14 21:17:40|462.77|460.77|462.76|460.76|462.78|460.78|462.75|460.75|12
1605388670000|2020-11-14 21:17:50|462.75|460.75|462.75|460.75|462.77|460.77|462.68|460.68|19
1605388680000|2020-11-14 21:18:00|462.76|460.76|462.72|460.72|462.76|460.76|462.71|460.71|7
1605388690000|2020-11-14 21:18:10|462.71|460.71|462.68|460.68|462.72|460.72|462.68|460.68|7
1605388700000|2020-11-14 21:18:20|462.66|460.66|462.64|460.64|462.66|460.66|462.64|460.64|3
1605388710000|2020-11-14 21:18:30|462.62|460.62|462.55|460.55|462.62|460.62|462.55|460.55|9
1605388720000|2020-11-14 21:18:40|462.56|460.56|462.56|460.56|462.57|460.57|462.55|460.55|7
1605388730000|2020-11-14 21:18:50|462.57|460.57|462.56|460.56|462.58|460.58|462.55|460.55|8
1605388740000|2020-11-14 21:19:00|462.61|460.61|462.68|460.68|462.71|460.71|462.6|460.6|18
1605388750000|2020-11-14 21:19:10|462.67|460.67|462.59|460.59|462.68|460.68|462.59|460.59|11
1605388760000|2020-11-14 21:19:20|462.58|460.58|462.58|460.58|462.59|460.59|462.56|460.56|13
1605388770000|2020-11-14 21:19:30|462.59|460.59|462.55|460.55|462.59|460.59|462.55|460.55|7
1605388780000|2020-11-14 21:19:40|462.54|460.54|462.49|460.49|462.55|460.55|462.49|460.49|10
1605388790000|2020-11-14 21:19:50|462.5|460.5|462.45|460.45|462.5|460.5|462.45|460.45|8
1605388800000|2020-11-14 21:20:00|462.46|460.46|462.3|460.3|462.46|460.46|462.28|460.28|11
1605388810000|2020-11-14 21:20:10|462.29|460.29|462.29|460.29|462.32|460.32|462.28|460.28|18
1605388820000|2020-11-14 21:20:20|462.32|460.32|462.28|460.28|462.32|460.32|462.28|460.28|4
1605388830000|2020-11-14 21:20:30|462.3|460.3|462.38|460.38|462.39|460.39|462.3|460.3|7
1605388840000|2020-11-14 21:20:40|462.39|460.39|462.37|460.37|462.4|460.4|462.37|460.37|12
1605388850000|2020-11-14 21:20:50|462.36|460.36|462.48|460.48|462.48|460.48|462.36|460.36|14
1605388860000|2020-11-14 21:21:00|462.46|460.46|462.37|460.37|462.46|460.46|462.35|460.35|16
1605388870000|2020-11-14 21:21:10|462.36|460.36|462.38|460.38|462.38|460.38|462.35|460.35|14
1605388880000|2020-11-14 21:21:20|462.43|460.43|462.3|460.3|462.44|460.44|462.27|460.27|14
1605388890000|2020-11-14 21:21:30|462.33|460.33|462.28|460.28|462.33|460.33|462.27|460.27|19
1605388900000|2020-11-14 21:21:40|462.3|460.3|462.41|460.41|462.43|460.43|462.29|460.29|17
1605388910000|2020-11-14 21:21:50|462.4|460.4|462.3|460.3|462.41|460.41|462.3|460.3|15
1605388920000|2020-11-14 21:22:00|462.31|460.31|462.39|460.39|462.39|460.39|462.31|460.31|9
1605388930000|2020-11-14 21:22:10|462.4|460.4|462.4|460.4|462.41|460.41|462.4|460.4|3
1605388940000|2020-11-14 21:22:20|462.39|460.39|462.35|460.35|462.39|460.39|462.32|460.32|9
1605388950000|2020-11-14 21:22:30|462.34|460.34|462.35|460.35|462.38|460.38|462.34|460.34|14
1605388960000|2020-11-14 21:22:40|462.34|460.34|462.33|460.33|462.34|460.34|462.32|460.32|9
1605388970000|2020-11-14 21:22:50|462.32|460.32|462.26|460.26|462.33|460.33|462.26|460.26|13
1605388980000|2020-11-14 21:23:00|462.29|460.29|462.3|460.3|462.32|460.32|462.29|460.29|6
1605388990000|2020-11-14 21:23:10|462.31|460.31|462.27|460.27|462.32|460.32|462.27|460.27|8
1605389000000|2020-11-14 21:23:20|462.26|460.26|462.28|460.28|462.28|460.28|462.26|460.26|3
1605389010000|2020-11-14 21:23:30|462.27|460.27|462.28|460.28|462.28|460.28|462.27|460.27|2
1605389020000|2020-11-14 21:23:40|462.29|460.29|462.32|460.32|462.33|460.33|462.29|460.29|14
1605389030000|2020-11-14 21:23:50|462.31|460.31|462.26|460.26|462.31|460.31|462.25|460.25|9
1605389050000|2020-11-14 21:24:10|462.27|460.27|462.26|460.26|462.27|460.27|462.26|460.26|2
1605389060000|2020-11-14 21:24:20|462.21|460.21|462.24|460.24|462.24|460.24|462.2|460.2|5
1605389070000|2020-11-14 21:24:30|462.25|460.25|462.25|460.25|462.25|460.25|462.21|460.21|10
1605389080000|2020-11-14 21:24:40|462.24|460.24|462.24|460.24|462.25|460.25|462.21|460.21|8
1605389090000|2020-11-14 21:24:50|462.23|460.23|462.24|460.24|462.25|460.25|462.21|460.21|13
1605389100000|2020-11-14 21:25:00|462.22|460.22|462.28|460.28|462.28|460.28|462.21|460.21|14
1605389110000|2020-11-14 21:25:10|462.29|460.29|462.27|460.27|462.29|460.29|462.27|460.27|7
1605389120000|2020-11-14 21:25:20|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|1
1605389130000|2020-11-14 21:25:30|462.27|460.27|462.26|460.26|462.27|460.27|462.26|460.26|2
1605389140000|2020-11-14 21:25:40|462.23|460.23|462.26|460.26|462.28|460.28|462.23|460.23|13
1605389150000|2020-11-14 21:25:50|462.27|460.27|462.26|460.26|462.27|460.27|462.26|460.26|2
1605389160000|2020-11-14 21:26:00|462.27|460.27|462.26|460.26|462.27|460.27|462.26|460.26|2
1605389170000|2020-11-14 21:26:10|462.28|460.28|462.27|460.27|462.28|460.28|462.26|460.26|8
1605389180000|2020-11-14 21:26:20|462.28|460.28|462.25|460.25|462.28|460.28|462.25|460.25|5
1605389190000|2020-11-14 21:26:30|462.23|460.23|462.29|460.29|462.29|460.29|462.22|460.22|8
1605389200000|2020-11-14 21:26:40|462.3|460.3|462.3|460.3|462.3|460.3|462.29|460.29|7
1605389210000|2020-11-14 21:26:50|462.29|460.29|462.28|460.28|462.3|460.3|462.28|460.28|10
1605389220000|2020-11-14 21:27:00|462.29|460.29|462.28|460.28|462.29|460.29|462.27|460.27|6
1605389230000|2020-11-14 21:27:10|462.27|460.27|462.25|460.25|462.27|460.27|462.24|460.24|12
1605389240000|2020-11-14 21:27:20|462.26|460.26|462.25|460.25|462.26|460.26|462.24|460.24|5
1605389250000|2020-11-14 21:27:30|462.26|460.26|462.25|460.25|462.26|460.26|462.24|460.24|20
1605389260000|2020-11-14 21:27:40|462.24|460.24|462.26|460.26|462.27|460.27|462.24|460.24|7
1605389270000|2020-11-14 21:27:50|462.27|460.27|462.28|460.28|462.28|460.28|462.25|460.25|6
1605389280000|2020-11-14 21:28:00|462.29|460.29|462.27|460.27|462.29|460.29|462.27|460.27|7
1605389290000|2020-11-14 21:28:10|462.28|460.28|462.25|460.25|462.28|460.28|462.25|460.25|4
1605389300000|2020-11-14 21:28:20|462.26|460.26|462.27|460.27|462.27|460.27|462.25|460.25|10
1605389310000|2020-11-14 21:28:30|462.28|460.28|462.27|460.27|462.28|460.28|462.27|460.27|2
1605389320000|2020-11-14 21:28:40|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|1
1605389330000|2020-11-14 21:28:50|462.26|460.26|462.23|460.23|462.27|460.27|462.23|460.23|5
1605389340000|2020-11-14 21:29:00|462.22|460.22|462.21|460.21|462.22|460.22|462.2|460.2|6
1605389350000|2020-11-14 21:29:10|462.22|460.22|462.21|460.21|462.22|460.22|462.21|460.21|2
1605389360000|2020-11-14 21:29:20|462.2|460.2|462.18|460.18|462.21|460.21|462.18|460.18|5
1605389370000|2020-11-14 21:29:30|462.19|460.19|462.17|460.17|462.19|460.19|462.16|460.16|9
1605389380000|2020-11-14 21:29:40|462.19|460.19|462.19|460.19|462.19|460.19|462.17|460.17|7
1605389390000|2020-11-14 21:29:50|462.18|460.18|462.16|460.16|462.19|460.19|462.16|460.16|14
1605389400000|2020-11-14 21:30:00|462.17|460.17|462.11|460.11|462.17|460.17|462.11|460.11|11
1605389410000|2020-11-14 21:30:10|462.08|460.08|462.16|460.16|462.17|460.17|462.08|460.08|20
1605389420000|2020-11-14 21:30:20|462.15|460.15|462.15|460.15|462.16|460.16|462.14|460.14|9
1605389430000|2020-11-14 21:30:30|462.14|460.14|462.19|460.19|462.19|460.19|462.14|460.14|9
1605389440000|2020-11-14 21:30:40|462.18|460.18|462.2|460.2|462.22|460.22|462.18|460.18|11
1605389450000|2020-11-14 21:30:50|462.19|460.19|462.2|460.2|462.2|460.2|462.19|460.19|6
1605389460000|2020-11-14 21:31:00|462.23|460.23|462.22|460.22|462.23|460.23|462.22|460.22|2
1605389470000|2020-11-14 21:31:10|462.21|460.21|462.24|460.24|462.24|460.24|462.19|460.19|9
1605389480000|2020-11-14 21:31:20|462.25|460.25|462.29|460.29|462.29|460.29|462.25|460.25|4
1605389490000|2020-11-14 21:31:30|462.31|460.31|462.45|460.45|462.45|460.45|462.31|460.31|11
1605389500000|2020-11-14 21:31:40|462.44|460.44|462.45|460.45|462.48|460.48|462.44|460.44|12
1605389510000|2020-11-14 21:31:50|462.46|460.46|462.3|460.3|462.48|460.48|462.29|460.29|14
1605389520000|2020-11-14 21:32:00|462.29|460.29|462.17|460.17|462.29|460.29|462.17|460.17|8
1605389530000|2020-11-14 21:32:10|462.16|460.16|462.17|460.17|462.17|460.17|462.15|460.15|6
1605389540000|2020-11-14 21:32:20|462.18|460.18|462.31|460.31|462.33|460.33|462.18|460.18|17
1605389550000|2020-11-14 21:32:30|462.32|460.32|462.31|460.31|462.34|460.34|462.31|460.31|13
1605389560000|2020-11-14 21:32:40|462.32|460.32|462.36|460.36|462.36|460.36|462.31|460.31|18
1605389570000|2020-11-14 21:32:50|462.35|460.35|462.35|460.35|462.36|460.36|462.29|460.29|23
1605389580000|2020-11-14 21:33:00|462.34|460.34|462.4|460.4|462.43|460.43|462.33|460.33|24
1605389590000|2020-11-14 21:33:10|462.38|460.38|462.32|460.32|462.38|460.38|462.32|460.32|11
1605389600000|2020-11-14 21:33:20|462.31|460.31|462.37|460.37|462.37|460.37|462.3|460.3|13
1605389610000|2020-11-14 21:33:30|462.36|460.36|462.48|460.48|462.49|460.49|462.36|460.36|12
1605389620000|2020-11-14 21:33:40|462.49|460.49|462.33|460.33|462.49|460.49|462.33|460.33|15
1605389630000|2020-11-14 21:33:50|462.34|460.34|462.31|460.31|462.34|460.34|462.28|460.28|11
1605389640000|2020-11-14 21:34:00|462.3|460.3|462.3|460.3|462.31|460.31|462.3|460.3|3
1605389650000|2020-11-14 21:34:10|462.29|460.29|462.16|460.16|462.29|460.29|462.15|460.15|11
1605389660000|2020-11-14 21:34:20|462.15|460.15|462.22|460.22|462.23|460.23|462.14|460.14|12
1605389670000|2020-11-14 21:34:30|462.26|460.26|462.35|460.35|462.35|460.35|462.26|460.26|22
1605389680000|2020-11-14 21:34:40|462.36|460.36|462.24|460.24|462.38|460.38|462.23|460.23|20
1605389690000|2020-11-14 21:34:50|462.23|460.23|462.13|460.13|462.24|460.24|462.12|460.12|16
1605389700000|2020-11-14 21:35:00|462.14|460.14|462.18|460.18|462.18|460.18|462.12|460.12|8
1605389710000|2020-11-14 21:35:10|462.17|460.17|462.22|460.22|462.22|460.22|462.17|460.17|4
1605389720000|2020-11-14 21:35:20|462.21|460.21|462.22|460.22|462.23|460.23|462.2|460.2|6
1605389730000|2020-11-14 21:35:30|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|1
1605389740000|2020-11-14 21:35:40|462.24|460.24|462.29|460.29|462.32|460.32|462.24|460.24|14
1605389750000|2020-11-14 21:35:50|462.27|460.27|462.16|460.16|462.27|460.27|462.14|460.14|14
1605389760000|2020-11-14 21:36:00|462.15|460.15|462.12|460.12|462.16|460.16|462.1|460.1|9
1605389770000|2020-11-14 21:36:10|462.11|460.11|462.14|460.14|462.18|460.18|462.11|460.11|8
1605389780000|2020-11-14 21:36:20|462.13|460.13|462.14|460.14|462.14|460.14|462.13|460.13|2
1605389790000|2020-11-14 21:36:30|462.16|460.16|462.12|460.12|462.19|460.19|462.12|460.12|8
1605389800000|2020-11-14 21:36:40|462.11|460.11|462.08|460.08|462.11|460.11|462.08|460.08|6
1605389810000|2020-11-14 21:36:50|462.06|460.06|461.96|459.96|462.06|460.06|461.95|459.95|10
1605389820000|2020-11-14 21:37:00|461.97|459.97|461.86|459.86|461.97|459.97|461.84|459.84|21
1605389830000|2020-11-14 21:37:10|461.88|459.88|461.88|459.88|461.89|459.89|461.87|459.87|6
1605389840000|2020-11-14 21:37:20|461.87|459.87|461.84|459.84|461.91|459.91|461.84|459.84|7
1605389850000|2020-11-14 21:37:30|461.83|459.83|461.52|459.52|461.83|459.83|461.52|459.52|18
1605389860000|2020-11-14 21:37:40|461.51|459.51|461.51|459.51|461.51|459.51|461.51|459.51|1
1605389880000|2020-11-14 21:38:00|461.5|459.5|461.42|459.42|461.5|459.5|461.41|459.41|12
1605389890000|2020-11-14 21:38:10|461.43|459.43|461.51|459.51|461.51|459.51|461.43|459.43|8
1605389900000|2020-11-14 21:38:20|461.52|459.52|461.53|459.53|461.54|459.54|461.52|459.52|4
1605389910000|2020-11-14 21:38:30|461.54|459.54|461.56|459.56|461.56|459.56|461.54|459.54|9
1605389920000|2020-11-14 21:38:40|461.57|459.57|461.57|459.57|461.57|459.57|461.57|459.57|1
1605389930000|2020-11-14 21:38:50|461.56|459.56|461.55|459.55|461.59|459.59|461.55|459.55|16
1605389940000|2020-11-14 21:39:00|461.57|459.57|461.59|459.59|461.59|459.59|461.56|459.56|12
1605389950000|2020-11-14 21:39:10|461.61|459.61|461.65|459.65|461.65|459.65|461.61|459.61|3
1605389960000|2020-11-14 21:39:20|461.64|459.64|461.61|459.61|461.64|459.64|461.6|459.6|8
1605389970000|2020-11-14 21:39:30|461.62|459.62|461.51|459.51|461.62|459.62|461.51|459.51|6
1605389980000|2020-11-14 21:39:40|461.49|459.49|461.51|459.51|461.53|459.53|461.49|459.49|6
1605389990000|2020-11-14 21:39:50|461.52|459.52|461.53|459.53|461.56|459.56|461.52|459.52|10
1605390000000|2020-11-14 21:40:00|461.54|459.54|461.55|459.55|461.55|459.55|461.53|459.53|3
1605390020000|2020-11-14 21:40:20|461.45|459.45|461.46|459.46|461.48|459.48|461.45|459.45|4
1605390030000|2020-11-14 21:40:30|461.45|459.45|461.43|459.43|461.45|459.45|461.43|459.43|6
1605390040000|2020-11-14 21:40:40|461.44|459.44|461.52|459.52|461.52|459.52|461.44|459.44|6
1605390050000|2020-11-14 21:40:50|461.51|459.51|461.48|459.48|461.51|459.51|461.47|459.47|10
1605390060000|2020-11-14 21:41:00|461.47|459.47|461.47|459.47|461.47|459.47|461.46|459.46|3
1605390080000|2020-11-14 21:41:20|461.46|459.46|461.44|459.44|461.46|459.46|461.44|459.44|3
1605390090000|2020-11-14 21:41:30|461.45|459.45|461.46|459.46|461.46|459.46|461.45|459.45|4
1605390100000|2020-11-14 21:41:40|461.45|459.45|461.46|459.46|461.47|459.47|461.44|459.44|6
1605390110000|2020-11-14 21:41:50|461.45|459.45|461.43|459.43|461.46|459.46|461.43|459.43|5
1605390120000|2020-11-14 21:42:00|461.42|459.42|461.43|459.43|461.43|459.43|461.42|459.42|2
1605390130000|2020-11-14 21:42:10|461.42|459.42|461.4|459.4|461.42|459.42|461.4|459.4|4
1605390140000|2020-11-14 21:42:20|461.38|459.38|461.35|459.35|461.38|459.38|461.35|459.35|5
1605390150000|2020-11-14 21:42:30|461.36|459.36|461.37|459.37|461.37|459.37|461.36|459.36|2
1605390160000|2020-11-14 21:42:40|461.36|459.36|461.32|459.32|461.36|459.36|461.32|459.32|9
1605390170000|2020-11-14 21:42:50|461.31|459.31|461.22|459.22|461.31|459.31|461.22|459.22|16
1605390180000|2020-11-14 21:43:00|461.23|459.23|461.2|459.2|461.23|459.23|461.2|459.2|5
1605390190000|2020-11-14 21:43:10|461.19|459.19|461.17|459.17|461.19|459.19|461.15|459.15|17
1605390200000|2020-11-14 21:43:20|461.16|459.16|461.17|459.17|461.17|459.17|461.15|459.15|11
1605390210000|2020-11-14 21:43:30|461.15|459.15|461.15|459.15|461.17|459.17|461.13|459.13|9
1605390220000|2020-11-14 21:43:40|461.14|459.14|461.11|459.11|461.14|459.14|461.09|459.09|9
1605390230000|2020-11-14 21:43:50|461.09|459.09|461.05|459.05|461.09|459.09|461.04|459.04|11
1605390240000|2020-11-14 21:44:00|461.06|459.06|461.07|459.07|461.07|459.07|461.06|459.06|2
1605390250000|2020-11-14 21:44:10|461.08|459.08|461.08|459.08|461.1|459.1|461.06|459.06|19
1605390260000|2020-11-14 21:44:20|461.09|459.09|461.1|459.1|461.1|459.1|461.07|459.07|11
1605390270000|2020-11-14 21:44:30|461.09|459.09|461.28|459.28|461.3|459.3|461.08|459.08|24
1605390280000|2020-11-14 21:44:40|461.29|459.29|461.14|459.14|461.29|459.29|461.13|459.13|17
1605390290000|2020-11-14 21:44:50|461.12|459.12|461.13|459.13|461.13|459.13|461.11|459.11|4
1605390300000|2020-11-14 21:45:00|461.14|459.14|461.21|459.21|461.22|459.22|461.14|459.14|10
1605390310000|2020-11-14 21:45:10|461.24|459.24|461.33|459.33|461.33|459.33|461.22|459.22|12
1605390320000|2020-11-14 21:45:20|461.34|459.34|461.36|459.36|461.37|459.37|461.34|459.34|4
1605390330000|2020-11-14 21:45:30|461.38|459.38|461.42|459.42|461.45|459.45|461.38|459.38|16
1605390340000|2020-11-14 21:45:40|461.44|459.44|461.44|459.44|461.44|459.44|461.41|459.41|11
1605390350000|2020-11-14 21:45:50|461.45|459.45|461.36|459.36|461.45|459.45|461.36|459.36|6
1605390360000|2020-11-14 21:46:00|461.35|459.35|461.33|459.33|461.35|459.35|461.33|459.33|3
1605390370000|2020-11-14 21:46:10|461.3|459.3|461.22|459.22|461.3|459.3|461.21|459.21|12
1605390380000|2020-11-14 21:46:20|461.21|459.21|461.19|459.19|461.22|459.22|461.19|459.19|7
1605390390000|2020-11-14 21:46:30|461.17|459.17|461.18|459.18|461.18|459.18|461.17|459.17|2
1605390400000|2020-11-14 21:46:40|461.2|459.2|461.2|459.2|461.2|459.2|461.19|459.19|3
1605390410000|2020-11-14 21:46:50|461.24|459.24|461.44|459.44|461.44|459.44|461.24|459.24|17
1605390420000|2020-11-14 21:47:00|461.43|459.43|461.44|459.44|461.46|459.46|461.39|459.39|12
1605390430000|2020-11-14 21:47:10|461.46|459.46|461.48|459.48|461.5|459.5|461.46|459.46|21
1605390440000|2020-11-14 21:47:20|461.44|459.44|461.56|459.56|461.59|459.59|461.37|459.37|20
1605390450000|2020-11-14 21:47:30|461.57|459.57|461.54|459.54|461.57|459.57|461.51|459.51|17
1605390460000|2020-11-14 21:47:40|461.58|459.58|461.54|459.54|461.6|459.6|461.53|459.53|18
1605390470000|2020-11-14 21:47:50|461.53|459.53|461.5|459.5|461.53|459.53|461.45|459.45|19
1605390480000|2020-11-14 21:48:00|461.49|459.49|461.53|459.53|461.54|459.54|461.49|459.49|14
1605390490000|2020-11-14 21:48:10|461.54|459.54|461.51|459.51|461.54|459.54|461.49|459.49|10
1605390500000|2020-11-14 21:48:20|461.53|459.53|461.58|459.58|461.59|459.59|461.52|459.52|18
1605390510000|2020-11-14 21:48:30|461.59|459.59|461.51|459.51|461.59|459.59|461.5|459.5|14
1605390520000|2020-11-14 21:48:40|461.49|459.49|461.47|459.47|461.5|459.5|461.46|459.46|8
1605390530000|2020-11-14 21:48:50|461.48|459.48|461.48|459.48|461.48|459.48|461.48|459.48|1
1605390540000|2020-11-14 21:49:00|461.5|459.5|461.48|459.48|461.55|459.55|461.47|459.47|16
1605390550000|2020-11-14 21:49:10|461.47|459.47|461.48|459.48|461.51|459.51|461.46|459.46|14
1605390560000|2020-11-14 21:49:20|461.49|459.49|461.48|459.48|461.49|459.49|461.48|459.48|2
1605390570000|2020-11-14 21:49:30|461.49|459.49|461.51|459.51|461.51|459.51|461.48|459.48|6
1605390580000|2020-11-14 21:49:40|461.5|459.5|461.51|459.51|461.51|459.51|461.49|459.49|5
1605390590000|2020-11-14 21:49:50|461.49|459.49|461.49|459.49|461.49|459.49|461.49|459.49|1
1605390600000|2020-11-14 21:50:00|461.5|459.5|461.5|459.5|461.5|459.5|461.5|459.5|1
1605390640000|2020-11-14 21:50:40|461.49|459.49|461.34|459.34|461.49|459.49|461.31|459.31|16
1605390650000|2020-11-14 21:50:50|461.35|459.35|461.42|459.42|461.42|459.42|461.35|459.35|6
1605390660000|2020-11-14 21:51:00|461.41|459.41|461.35|459.35|461.42|459.42|461.32|459.32|17
1605390670000|2020-11-14 21:51:10|461.34|459.34|461.32|459.32|461.35|459.35|461.29|459.29|17
1605390680000|2020-11-14 21:51:20|461.3|459.3|461.23|459.23|461.3|459.3|461.21|459.21|13
1605390690000|2020-11-14 21:51:30|461.28|459.28|461.27|459.27|461.28|459.28|461.23|459.23|15
1605390700000|2020-11-14 21:51:40|461.28|459.28|461.29|459.29|461.3|459.3|461.27|459.27|13
1605390710000|2020-11-14 21:51:50|461.27|459.27|461.27|459.27|461.29|459.29|461.27|459.27|11
1605390720000|2020-11-14 21:52:00|461.26|459.26|461.3|459.3|461.3|459.3|461.26|459.26|10
1605390730000|2020-11-14 21:52:10|461.34|459.34|461.37|459.37|461.46|459.46|461.33|459.33|18
1605390740000|2020-11-14 21:52:20|461.34|459.34|461.34|459.34|461.34|459.34|461.32|459.32|5
1605390750000|2020-11-14 21:52:30|461.33|459.33|461.28|459.28|461.33|459.33|461.28|459.28|6
1605390760000|2020-11-14 21:52:40|461.27|459.27|461.27|459.27|461.27|459.27|461.27|459.27|1
1605390780000|2020-11-14 21:53:00|461.26|459.26|461.26|459.26|461.26|459.26|461.26|459.26|1
1605390790000|2020-11-14 21:53:10|461.23|459.23|461.23|459.23|461.23|459.23|461.22|459.22|11
1605390800000|2020-11-14 21:53:20|461.22|459.22|461.19|459.19|461.23|459.23|461.19|459.19|8
1605390810000|2020-11-14 21:53:30|461.17|459.17|461.16|459.16|461.17|459.17|461.15|459.15|10
1605390820000|2020-11-14 21:53:40|461.15|459.15|461.11|459.11|461.17|459.17|461.11|459.11|5
1605390830000|2020-11-14 21:53:50|461.1|459.1|461.1|459.1|461.11|459.11|461.09|459.09|16
1605390840000|2020-11-14 21:54:00|461.11|459.11|461.08|459.08|461.11|459.11|461.08|459.08|8
1605390850000|2020-11-14 21:54:10|461.09|459.09|461.08|459.08|461.1|459.1|461.08|459.08|6
1605390860000|2020-11-14 21:54:20|461.1|459.1|461.12|459.12|461.12|459.12|461.1|459.1|3
1605390870000|2020-11-14 21:54:30|461.11|459.11|461.12|459.12|461.12|459.12|461.11|459.11|2
1605390880000|2020-11-14 21:54:40|461.09|459.09|461.02|459.02|461.09|459.09|461.02|459.02|6
1605390890000|2020-11-14 21:54:50|461.04|459.04|460.91|458.91|461.04|459.04|460.91|458.91|17
1605390900000|2020-11-14 21:55:00|460.88|458.88|460.87|458.87|460.88|458.88|460.85|458.85|18
1605390910000|2020-11-14 21:55:10|460.85|458.85|460.55|458.55|460.87|458.87|460.54|458.54|19
1605390920000|2020-11-14 21:55:20|460.56|458.56|460.7|458.7|460.7|458.7|460.55|458.55|15
1605390930000|2020-11-14 21:55:30|460.69|458.69|460.69|458.69|460.72|458.72|460.69|458.69|14
1605390940000|2020-11-14 21:55:40|460.68|458.68|460.76|458.76|460.76|458.76|460.67|458.67|15
1605390950000|2020-11-14 21:55:50|460.77|458.77|460.81|458.81|460.81|458.81|460.74|458.74|14
1605390960000|2020-11-14 21:56:00|460.8|458.8|460.79|458.79|460.81|458.81|460.79|458.79|6
1605390970000|2020-11-14 21:56:10|460.78|458.78|460.79|458.79|460.79|458.79|460.78|458.78|2
1605390980000|2020-11-14 21:56:20|460.8|458.8|460.89|458.89|460.89|458.89|460.8|458.8|10
1605390990000|2020-11-14 21:56:30|460.88|458.88|460.9|458.9|460.91|458.91|460.88|458.88|18
1605391000000|2020-11-14 21:56:40|460.91|458.91|461.02|459.02|461.02|459.02|460.91|458.91|9
1605391010000|2020-11-14 21:56:50|461.03|459.03|461.09|459.09|461.09|459.09|461.02|459.02|4
1605391020000|2020-11-14 21:57:00|461.08|459.08|460.97|458.97|461.08|459.08|460.94|458.94|26
1605391030000|2020-11-14 21:57:10|460.99|458.99|461|459|461|459|460.98|458.98|6
1605391040000|2020-11-14 21:57:20|460.99|458.99|460.98|458.98|461|459|460.98|458.98|5
1605391050000|2020-11-14 21:57:30|460.99|458.99|460.99|458.99|460.99|458.99|460.98|458.98|3
1605391060000|2020-11-14 21:57:40|460.98|458.98|460.97|458.97|460.98|458.98|460.97|458.97|2
1605391070000|2020-11-14 21:57:50|460.98|458.98|460.98|458.98|460.98|458.98|460.98|458.98|1
1605391080000|2020-11-14 21:58:00|460.97|458.97|460.96|458.96|460.97|458.97|460.95|458.95|5
1605391090000|2020-11-14 21:58:10|460.97|458.97|460.97|458.97|460.97|458.97|460.96|458.96|5
1605391100000|2020-11-14 21:58:20|460.98|458.98|460.98|458.98|460.98|458.98|460.98|458.98|1
1605391110000|2020-11-14 21:58:30|460.97|458.97|460.98|458.98|460.98|458.98|460.97|458.97|2
1605391120000|2020-11-14 21:58:40|460.99|458.99|461|459|461|459|460.99|458.99|2
1605391140000|2020-11-14 21:59:00|460.99|458.99|461.02|459.02|461.02|459.02|460.99|458.99|6
1605391150000|2020-11-14 21:59:10|461.01|459.01|461|459|461.01|459.01|460.99|458.99|7
1605391160000|2020-11-14 21:59:20|461.02|459.02|461|459|461.02|459.02|460.99|458.99|5
1605391170000|2020-11-14 21:59:30|461.01|459.01|461.16|459.16|461.17|459.17|461|459|15
1605391180000|2020-11-14 21:59:40|461.17|459.17|461.17|459.17|461.17|459.17|461.14|459.14|18
1605391190000|2020-11-14 21:59:50|461.16|459.16|461.15|459.15|461.16|459.16|461.13|459.13|22
1605391200000|2020-11-14 22:00:00|461.16|459.16|461.18|459.18|461.2|459.2|461.16|459.16|8
1605391210000|2020-11-14 22:00:10|461.19|459.19|461.16|459.16|461.19|459.19|461.12|459.12|11
1605391220000|2020-11-14 22:00:20|461.12|459.12|461.16|459.16|461.19|459.19|461.08|459.08|20
1605391230000|2020-11-14 22:00:30|461.15|459.15|461.14|459.14|461.17|459.17|461.13|459.13|9
1605391240000|2020-11-14 22:00:40|461.13|459.13|461.13|459.13|461.14|459.14|461.13|459.13|5
1605391250000|2020-11-14 22:00:50|461.14|459.14|461.17|459.17|461.17|459.17|461.13|459.13|10
1605391260000|2020-11-14 22:01:00|461.16|459.16|461.22|459.22|461.22|459.22|461.16|459.16|11
1605391270000|2020-11-14 22:01:10|461.31|459.31|461.5|459.5|461.51|459.51|461.29|459.29|21
1605391280000|2020-11-14 22:01:20|461.49|459.49|461.52|459.52|461.52|459.52|461.49|459.49|9
1605391290000|2020-11-14 22:01:30|461.51|459.51|461.58|459.58|461.58|459.58|461.5|459.5|12
1605391300000|2020-11-14 22:01:40|461.59|459.59|461.57|459.57|461.59|459.59|461.56|459.56|6
1605391310000|2020-11-14 22:01:50|461.58|459.58|461.57|459.57|461.59|459.59|461.57|459.57|5
1605391320000|2020-11-14 22:02:00|461.56|459.56|461.57|459.57|461.57|459.57|461.56|459.56|2
1605391330000|2020-11-14 22:02:10|461.56|459.56|461.59|459.59|461.59|459.59|461.56|459.56|5
1605391340000|2020-11-14 22:02:20|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|1
1605391350000|2020-11-14 22:02:30|461.61|459.61|461.86|459.86|461.86|459.86|461.59|459.59|13
1605391360000|2020-11-14 22:02:40|461.89|459.89|462.04|460.04|462.04|460.04|461.87|459.87|18
1605391370000|2020-11-14 22:02:50|462.03|460.03|462.09|460.09|462.09|460.09|462.03|460.03|17
1605391380000|2020-11-14 22:03:00|462.08|460.08|462.1|460.1|462.1|460.1|462.08|460.08|9
1605391390000|2020-11-14 22:03:10|462.11|460.11|462.09|460.09|462.12|460.12|462.07|460.07|17
1605391400000|2020-11-14 22:03:20|462.08|460.08|462.08|460.08|462.1|460.1|462.07|460.07|10
1605391410000|2020-11-14 22:03:30|462.1|460.1|462.1|460.1|462.12|460.12|462.1|460.1|4
1605391420000|2020-11-14 22:03:40|462.11|460.11|462.12|460.12|462.14|460.14|462.1|460.1|14
1605391430000|2020-11-14 22:03:50|462.13|460.13|462.15|460.15|462.15|460.15|462.09|460.09|9
1605391440000|2020-11-14 22:04:00|462.11|460.11|462.11|460.11|462.14|460.14|462.05|460.05|10
1605391460000|2020-11-14 22:04:20|462.12|460.12|462.12|460.12|462.13|460.13|462.1|460.1|10
1605391470000|2020-11-14 22:04:30|462.13|460.13|462.13|460.13|462.13|460.13|462.11|460.11|5
1605391480000|2020-11-14 22:04:40|462.14|460.14|462.14|460.14|462.14|460.14|462.13|460.13|3
1605391490000|2020-11-14 22:04:50|462.15|460.15|462.17|460.17|462.17|460.17|462.14|460.14|4
1605391500000|2020-11-14 22:05:00|462.16|460.16|462.16|460.16|462.16|460.16|462.16|460.16|1
1605391510000|2020-11-14 22:05:10|462.17|460.17|462.18|460.18|462.18|460.18|462.17|460.17|2
1605391520000|2020-11-14 22:05:20|462.19|460.19|462.19|460.19|462.19|460.19|462.18|460.18|3
1605391530000|2020-11-14 22:05:30|462.18|460.18|462.18|460.18|462.19|460.19|462.17|460.17|5
1605391540000|2020-11-14 22:05:40|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|1
1605391550000|2020-11-14 22:05:50|462.2|460.2|462.2|460.2|462.2|460.2|462.2|460.2|1
1605391560000|2020-11-14 22:06:00|462.21|460.21|462.21|460.21|462.21|460.21|462.19|460.19|7
1605391580000|2020-11-14 22:06:20|462.2|460.2|462.19|460.19|462.2|460.2|462.19|460.19|4
1605391600000|2020-11-14 22:06:40|462.18|460.18|462.19|460.19|462.21|460.21|462.18|460.18|6
1605391610000|2020-11-14 22:06:50|462.2|460.2|462.21|460.21|462.21|460.21|462.19|460.19|3
1605391620000|2020-11-14 22:07:00|462.22|460.22|462.21|460.21|462.22|460.22|462.17|460.17|9
1605391630000|2020-11-14 22:07:10|462.2|460.2|462.2|460.2|462.2|460.2|462.2|460.2|1
1605391650000|2020-11-14 22:07:30|462.19|460.19|462.19|460.19|462.19|460.19|462.18|460.18|3
1605391660000|2020-11-14 22:07:40|462.21|460.21|462.19|460.19|462.21|460.21|462.19|460.19|4
1605391670000|2020-11-14 22:07:50|462.17|460.17|462.16|460.16|462.17|460.17|462.16|460.16|4
1605391680000|2020-11-14 22:08:00|462.18|460.18|462.19|460.19|462.19|460.19|462.18|460.18|10
1605391690000|2020-11-14 22:08:10|462.18|460.18|462.23|460.23|462.23|460.23|462.18|460.18|6
1605391700000|2020-11-14 22:08:20|462.24|460.24|462.24|460.24|462.24|460.24|462.23|460.23|5
1605391710000|2020-11-14 22:08:30|462.23|460.23|462.23|460.23|462.25|460.25|462.23|460.23|12
1605391720000|2020-11-14 22:08:40|462.25|460.25|462.23|460.23|462.25|460.25|462.21|460.21|14
1605391730000|2020-11-14 22:08:50|462.22|460.22|462.35|460.35|462.35|460.35|462.22|460.22|12
1605391740000|2020-11-14 22:09:00|462.36|460.36|462.37|460.37|462.37|460.37|462.35|460.35|5
1605391750000|2020-11-14 22:09:10|462.36|460.36|462.37|460.37|462.38|460.38|462.36|460.36|6
1605391760000|2020-11-14 22:09:20|462.38|460.38|462.39|460.39|462.39|460.39|462.37|460.37|6
1605391770000|2020-11-14 22:09:30|462.38|460.38|462.39|460.39|462.39|460.39|462.35|460.35|13
1605391780000|2020-11-14 22:09:40|462.4|460.4|462.86|460.86|462.86|460.86|462.4|460.4|15
1605391790000|2020-11-14 22:09:50|462.87|460.87|463.15|461.15|463.15|461.15|462.87|460.87|7
1605391800000|2020-11-14 22:10:00|463.17|461.17|463.24|461.24|463.25|461.25|463.17|461.17|11
1605391810000|2020-11-14 22:10:10|463.25|461.25|463.26|461.26|463.26|461.26|463.23|461.23|11
1605391820000|2020-11-14 22:10:20|463.25|461.25|463.34|461.34|463.35|461.35|463.25|461.25|7
1605391830000|2020-11-14 22:10:30|463.33|461.33|463.34|461.34|463.34|461.34|463.33|461.33|2
1605391840000|2020-11-14 22:10:40|463.35|461.35|463.34|461.34|463.35|461.35|463.34|461.34|2
1605391850000|2020-11-14 22:10:50|463.33|461.33|463.33|461.33|463.33|461.33|463.32|461.32|3
1605391860000|2020-11-14 22:11:00|463.35|461.35|463.34|461.34|463.36|461.36|463.33|461.33|8
1605391870000|2020-11-14 22:11:10|463.31|461.31|463.28|461.28|463.33|461.33|463.28|461.28|9
1605391880000|2020-11-14 22:11:20|463.27|461.27|463.18|461.18|463.27|461.27|463.18|461.18|9
1605391890000|2020-11-14 22:11:30|463.17|461.17|463.09|461.09|463.17|461.17|463.09|461.09|5
1605391910000|2020-11-14 22:11:50|463.08|461.08|463.07|461.07|463.08|461.08|463.05|461.05|5
1605391920000|2020-11-14 22:12:00|463.06|461.06|463.08|461.08|463.09|461.09|463.05|461.05|11
1605391930000|2020-11-14 22:12:10|463.09|461.09|463.09|461.09|463.09|461.09|463.08|461.08|3
1605391940000|2020-11-14 22:12:20|463.08|461.08|463.04|461.04|463.08|461.08|463.04|461.04|2
1605391950000|2020-11-14 22:12:30|463.03|461.03|462.89|460.89|463.03|461.03|462.89|460.89|10
1605391960000|2020-11-14 22:12:40|462.88|460.88|462.89|460.89|462.89|460.89|462.88|460.88|4
1605391970000|2020-11-14 22:12:50|462.88|460.88|462.82|460.82|462.88|460.88|462.82|460.82|7
1605391980000|2020-11-14 22:13:00|462.81|460.81|462.81|460.81|462.82|460.82|462.8|460.8|9
1605391990000|2020-11-14 22:13:10|462.8|460.8|462.72|460.72|462.81|460.81|462.72|460.72|7
1605392000000|2020-11-14 22:13:20|462.71|460.71|462.7|460.7|462.73|460.73|462.7|460.7|8
1605392010000|2020-11-14 22:13:30|462.69|460.69|462.66|460.66|462.69|460.69|462.66|460.66|12
1605392020000|2020-11-14 22:13:40|462.67|460.67|462.62|460.62|462.72|460.72|462.62|460.62|14
1605392030000|2020-11-14 22:13:50|462.61|460.61|462.63|460.63|462.64|460.64|462.61|460.61|12
1605392040000|2020-11-14 22:14:00|462.64|460.64|462.66|460.66|462.68|460.68|462.63|460.63|11
1605392050000|2020-11-14 22:14:10|462.65|460.65|462.68|460.68|462.68|460.68|462.65|460.65|13
1605392060000|2020-11-14 22:14:20|462.69|460.69|462.67|460.67|462.69|460.69|462.66|460.66|11
1605392070000|2020-11-14 22:14:30|462.68|460.68|462.71|460.71|462.72|460.72|462.68|460.68|7
1605392080000|2020-11-14 22:14:40|462.74|460.74|462.75|460.75|462.75|460.75|462.74|460.74|4
1605392100000|2020-11-14 22:15:00|462.77|460.77|462.77|460.77|462.77|460.77|462.77|460.77|1
1605392110000|2020-11-14 22:15:10|462.78|460.78|462.82|460.82|462.83|460.83|462.78|460.78|6
1605392120000|2020-11-14 22:15:20|462.83|460.83|462.83|460.83|462.84|460.84|462.83|460.83|5
1605392130000|2020-11-14 22:15:30|462.82|460.82|462.83|460.83|462.83|460.83|462.82|460.82|4
1605392140000|2020-11-14 22:15:40|462.82|460.82|462.83|460.83|462.84|460.84|462.82|460.82|4
1605392150000|2020-11-14 22:15:50|462.85|460.85|462.85|460.85|462.85|460.85|462.84|460.84|3
1605392160000|2020-11-14 22:16:00|462.86|460.86|463.01|461.01|463.01|461.01|462.85|460.85|13
1605392170000|2020-11-14 22:16:10|463.02|461.02|463.05|461.05|463.05|461.05|463.02|461.02|2
1605392190000|2020-11-14 22:16:30|463.06|461.06|463.06|461.06|463.06|461.06|463.06|461.06|1
1605392200000|2020-11-14 22:16:40|463.07|461.07|463.07|461.07|463.07|461.07|463.07|461.07|1
1605392210000|2020-11-14 22:16:50|463.15|461.15|463.16|461.16|463.16|461.16|463.15|461.15|4
1605392220000|2020-11-14 22:17:00|463.15|461.15|463.23|461.23|463.24|461.24|463.15|461.15|17
1605392230000|2020-11-14 22:17:10|463.33|461.33|463.39|461.39|463.4|461.4|463.33|461.33|9
1605392240000|2020-11-14 22:17:20|463.38|461.38|463.39|461.39|463.39|461.39|463.38|461.38|2
1605392260000|2020-11-14 22:17:40|463.4|461.4|463.43|461.43|463.43|461.43|463.4|461.4|3
1605392270000|2020-11-14 22:17:50|463.5|461.5|463.62|461.62|463.62|461.62|463.5|461.5|11
1605392280000|2020-11-14 22:18:00|463.6|461.6|463.62|461.62|463.62|461.62|463.58|461.58|5
1605392290000|2020-11-14 22:18:10|463.63|461.63|463.63|461.63|463.63|461.63|463.61|461.61|7
1605392300000|2020-11-14 22:18:20|463.64|461.64|463.69|461.69|463.75|461.75|463.64|461.64|7
1605392310000|2020-11-14 22:18:30|463.7|461.7|463.75|461.75|463.75|461.75|463.7|461.7|4
1605392320000|2020-11-14 22:18:40|463.74|461.74|463.76|461.76|463.76|461.76|463.74|461.74|2
1605392330000|2020-11-14 22:18:50|463.74|461.74|463.76|461.76|463.76|461.76|463.74|461.74|2
1605392340000|2020-11-14 22:19:00|463.8|461.8|463.77|461.77|463.8|461.8|463.77|461.77|4
1605392350000|2020-11-14 22:19:10|463.78|461.78|463.77|461.77|463.78|461.78|463.77|461.77|4
1605392360000|2020-11-14 22:19:20|463.78|461.78|463.88|461.88|463.88|461.88|463.78|461.78|7
1605392370000|2020-11-14 22:19:30|463.87|461.87|463.88|461.88|463.88|461.88|463.87|461.87|2
1605392380000|2020-11-14 22:19:40|463.89|461.89|463.9|461.9|463.9|461.9|463.88|461.88|4
1605392390000|2020-11-14 22:19:50|463.89|461.89|463.91|461.91|463.92|461.92|463.89|461.89|9
1605392410000|2020-11-14 22:20:10|463.9|461.9|463.85|461.85|463.91|461.91|463.85|461.85|4
1605392420000|2020-11-14 22:20:20|463.86|461.86|463.94|461.94|463.94|461.94|463.85|461.85|4
1605392430000|2020-11-14 22:20:30|463.93|461.93|463.95|461.95|463.95|461.95|463.93|461.93|3
1605392440000|2020-11-14 22:20:40|463.94|461.94|463.94|461.94|463.95|461.95|463.94|461.94|11
1605392450000|2020-11-14 22:20:50|463.93|461.93|463.93|461.93|463.93|461.93|463.92|461.92|3
1605392460000|2020-11-14 22:21:00|463.92|461.92|463.9|461.9|463.93|461.93|463.9|461.9|4
1605392490000|2020-11-14 22:21:30|463.91|461.91|463.9|461.9|463.91|461.91|463.9|461.9|4
1605392500000|2020-11-14 22:21:40|463.91|461.91|463.9|461.9|463.91|461.91|463.9|461.9|2
1605392520000|2020-11-14 22:22:00|463.89|461.89|463.82|461.82|463.9|461.9|463.82|461.82|6
1605392540000|2020-11-14 22:22:20|463.83|461.83|463.83|461.83|463.83|461.83|463.82|461.82|5
1605392570000|2020-11-14 22:22:50|463.81|461.81|463.84|461.84|463.84|461.84|463.81|461.81|7
1605392580000|2020-11-14 22:23:00|463.83|461.83|463.75|461.75|463.85|461.85|463.74|461.74|9
1605392590000|2020-11-14 22:23:10|463.74|461.74|463.72|461.72|463.75|461.75|463.71|461.71|9
1605392600000|2020-11-14 22:23:20|463.71|461.71|463.71|461.71|463.72|461.72|463.71|461.71|5
1605392610000|2020-11-14 22:23:30|463.7|461.7|463.67|461.67|463.7|461.7|463.66|461.66|10
1605392620000|2020-11-14 22:23:40|463.68|461.68|463.65|461.65|463.68|461.68|463.65|461.65|8
1605392630000|2020-11-14 22:23:50|463.66|461.66|463.54|461.54|463.66|461.66|463.54|461.54|13
1605392640000|2020-11-14 22:24:00|463.55|461.55|463.46|461.46|463.55|461.55|463.45|461.45|13
1605392650000|2020-11-14 22:24:10|463.45|461.45|463.46|461.46|463.48|461.48|463.45|461.45|4
1605392660000|2020-11-14 22:24:20|463.45|461.45|463.32|461.32|463.46|461.46|463.32|461.32|18
1605392670000|2020-11-14 22:24:30|463.31|461.31|463.29|461.29|463.31|461.31|463.29|461.29|11
1605392680000|2020-11-14 22:24:40|463.28|461.28|463.26|461.26|463.28|461.28|463.26|461.26|3
1605392700000|2020-11-14 22:25:00|463.23|461.23|463.24|461.24|463.24|461.24|463.23|461.23|2
1605392710000|2020-11-14 22:25:10|463.25|461.25|463.25|461.25|463.25|461.25|463.25|461.25|1
1605392730000|2020-11-14 22:25:30|463.27|461.27|463.26|461.26|463.27|461.27|463.26|461.26|2
1605392740000|2020-11-14 22:25:40|463.28|461.28|463.28|461.28|463.28|461.28|463.26|461.26|3
1605392750000|2020-11-14 22:25:50|463.27|461.27|463.26|461.26|463.27|461.27|463.26|461.26|2
1605392760000|2020-11-14 22:26:00|463.22|461.22|463.28|461.28|463.28|461.28|463.22|461.22|4
1605392770000|2020-11-14 22:26:10|463.27|461.27|463.28|461.28|463.28|461.28|463.27|461.27|2
1605392780000|2020-11-14 22:26:20|463.27|461.27|463.28|461.28|463.28|461.28|463.27|461.27|2
1605392800000|2020-11-14 22:26:40|463.27|461.27|463.28|461.28|463.29|461.29|463.27|461.27|3
1605392810000|2020-11-14 22:26:50|463.29|461.29|463.28|461.28|463.29|461.29|463.28|461.28|2
1605392820000|2020-11-14 22:27:00|463.29|461.29|463.29|461.29|463.29|461.29|463.28|461.28|3
1605392830000|2020-11-14 22:27:10|463.3|461.3|463.3|461.3|463.3|461.3|463.3|461.3|1
1605392840000|2020-11-14 22:27:20|463.31|461.31|463.31|461.31|463.32|461.32|463.3|461.3|5
1605392850000|2020-11-14 22:27:30|463.3|461.3|463.32|461.32|463.33|461.33|463.3|461.3|11
1605392860000|2020-11-14 22:27:40|463.33|461.33|463.34|461.34|463.34|461.34|463.32|461.32|7
1605392880000|2020-11-14 22:28:00|463.33|461.33|463.35|461.35|463.35|461.35|463.33|461.33|7
1605392890000|2020-11-14 22:28:10|463.34|461.34|463.34|461.34|463.34|461.34|463.34|461.34|1
1605392910000|2020-11-14 22:28:30|463.33|461.33|463.33|461.33|463.35|461.35|463.33|461.33|10
1605392920000|2020-11-14 22:28:40|463.35|461.35|463.34|461.34|463.35|461.35|463.34|461.34|2
1605392940000|2020-11-14 22:29:00|463.35|461.35|463.26|461.26|463.35|461.35|463.26|461.26|6
1605392950000|2020-11-14 22:29:10|463.29|461.29|463.26|461.26|463.29|461.29|463.25|461.25|7
1605392960000|2020-11-14 22:29:20|463.27|461.27|463.25|461.25|463.27|461.27|463.25|461.25|3
1605392970000|2020-11-14 22:29:30|463.24|461.24|463.23|461.23|463.25|461.25|463.23|461.23|4
1605392980000|2020-11-14 22:29:40|463.21|461.21|463.21|461.21|463.21|461.21|463.21|461.21|1
1605392990000|2020-11-14 22:29:50|463.22|461.22|463.18|461.18|463.22|461.22|463.18|461.18|7
1605393000000|2020-11-14 22:30:00|463.17|461.17|463.17|461.17|463.17|461.17|463.17|461.17|1
1605393010000|2020-11-14 22:30:10|463.19|461.19|463.18|461.18|463.19|461.19|463.18|461.18|2
1605393020000|2020-11-14 22:30:20|463.19|461.19|463.18|461.18|463.19|461.19|463.18|461.18|4
1605393030000|2020-11-14 22:30:30|463.19|461.19|463.18|461.18|463.19|461.19|463.16|461.16|6
1605393040000|2020-11-14 22:30:40|463.17|461.17|463.18|461.18|463.19|461.19|463.17|461.17|5
1605393050000|2020-11-14 22:30:50|463.19|461.19|463.19|461.19|463.19|461.19|463.18|461.18|5
1605393060000|2020-11-14 22:31:00|463.18|461.18|463.19|461.19|463.19|461.19|463.18|461.18|4
1605393070000|2020-11-14 22:31:10|463.18|461.18|463.18|461.18|463.2|461.2|463.18|461.18|10
1605393080000|2020-11-14 22:31:20|463.17|461.17|463.15|461.15|463.17|461.17|463.15|461.15|3
1605393090000|2020-11-14 22:31:30|463.13|461.13|463.15|461.15|463.15|461.15|463.13|461.13|5
1605393100000|2020-11-14 22:31:40|463.13|461.13|463.13|461.13|463.15|461.15|463.13|461.13|9
1605393110000|2020-11-14 22:31:50|463.11|461.11|463.15|461.15|463.15|461.15|463.11|461.11|8
1605393120000|2020-11-14 22:32:00|463.14|461.14|463.11|461.11|463.15|461.15|463.11|461.11|9
1605393130000|2020-11-14 22:32:10|463.1|461.1|463.05|461.05|463.11|461.11|463.04|461.04|8
1605393140000|2020-11-14 22:32:20|463.04|461.04|463.05|461.05|463.05|461.05|463.04|461.04|6
1605393150000|2020-11-14 22:32:30|463.04|461.04|463.05|461.05|463.05|461.05|463.04|461.04|6
1605393160000|2020-11-14 22:32:40|463.02|461.02|462.94|460.94|463.03|461.03|462.94|460.94|9
1605393170000|2020-11-14 22:32:50|462.92|460.92|462.72|460.72|462.92|460.92|462.71|460.71|11
1605393180000|2020-11-14 22:33:00|462.71|460.71|462.63|460.63|462.71|460.71|462.63|460.63|14
1605393190000|2020-11-14 22:33:10|462.62|460.62|462.49|460.49|462.63|460.63|462.48|460.48|18
1605393200000|2020-11-14 22:33:20|462.48|460.48|462.08|460.08|462.49|460.49|462.08|460.08|28
1605393210000|2020-11-14 22:33:30|462.06|460.06|461.92|459.92|462.08|460.08|461.91|459.91|18
1605393220000|2020-11-14 22:33:40|461.91|459.91|461.73|459.73|461.92|459.92|461.73|459.73|20
1605393230000|2020-11-14 22:33:50|461.72|459.72|461.76|459.76|461.76|459.76|461.69|459.69|8
1605393240000|2020-11-14 22:34:00|461.77|459.77|461.85|459.85|461.87|459.87|461.77|459.77|27
1605393250000|2020-11-14 22:34:10|461.84|459.84|461.87|459.87|461.87|459.87|461.84|459.84|13
1605393260000|2020-11-14 22:34:20|461.88|459.88|461.88|459.88|461.89|459.89|461.87|459.87|14
1605393270000|2020-11-14 22:34:30|461.89|459.89|461.91|459.91|461.92|459.92|461.88|459.88|18
1605393280000|2020-11-14 22:34:40|461.92|459.92|461.89|459.89|461.92|459.92|461.89|459.89|14
1605393290000|2020-11-14 22:34:50|461.9|459.9|461.9|459.9|461.91|459.91|461.89|459.89|15
1605393300000|2020-11-14 22:35:00|461.91|459.91|461.89|459.89|461.91|459.91|461.88|459.88|7
1605393310000|2020-11-14 22:35:10|461.88|459.88|461.86|459.86|461.9|459.9|461.85|459.85|11
1605393320000|2020-11-14 22:35:20|461.87|459.87|461.91|459.91|461.91|459.91|461.86|459.86|10
1605393330000|2020-11-14 22:35:30|461.93|459.93|461.92|459.92|461.93|459.93|461.91|459.91|8
1605393340000|2020-11-14 22:35:40|461.91|459.91|461.86|459.86|461.92|459.92|461.86|459.86|18
1605393350000|2020-11-14 22:35:50|461.87|459.87|461.86|459.86|461.87|459.87|461.86|459.86|4
1605393360000|2020-11-14 22:36:00|461.87|459.87|461.88|459.88|461.9|459.9|461.86|459.86|5
1605393370000|2020-11-14 22:36:10|461.89|459.89|461.9|459.9|461.9|459.9|461.88|459.88|20
1605393380000|2020-11-14 22:36:20|461.89|459.89|461.89|459.89|461.9|459.9|461.88|459.88|7
1605393390000|2020-11-14 22:36:30|461.88|459.88|461.9|459.9|461.9|459.9|461.87|459.87|13
1605393400000|2020-11-14 22:36:40|461.88|459.88|461.71|459.71|461.9|459.9|461.7|459.7|23
1605393410000|2020-11-14 22:36:50|461.7|459.7|461.68|459.68|461.73|459.73|461.68|459.68|16
1605393420000|2020-11-14 22:37:00|461.69|459.69|461.67|459.67|461.69|459.69|461.67|459.67|5
1605393430000|2020-11-14 22:37:10|461.68|459.68|461.68|459.68|461.68|459.68|461.67|459.67|5
1605393440000|2020-11-14 22:37:20|461.67|459.67|461.68|459.68|461.68|459.68|461.67|459.67|10
1605393450000|2020-11-14 22:37:30|461.7|459.7|461.74|459.74|461.74|459.74|461.7|459.7|12
1605393460000|2020-11-14 22:37:40|461.75|459.75|461.78|459.78|461.78|459.78|461.72|459.72|15
1605393470000|2020-11-14 22:37:50|461.77|459.77|461.79|459.79|461.79|459.79|461.77|459.77|18
1605393480000|2020-11-14 22:38:00|461.78|459.78|461.77|459.77|461.81|459.81|461.77|459.77|7
1605393490000|2020-11-14 22:38:10|461.78|459.78|461.78|459.78|461.79|459.79|461.78|459.78|11
1605393500000|2020-11-14 22:38:20|461.79|459.79|461.78|459.78|461.79|459.79|461.76|459.76|12
1605393510000|2020-11-14 22:38:30|461.77|459.77|461.73|459.73|461.78|459.78|461.73|459.73|15
1605393520000|2020-11-14 22:38:40|461.72|459.72|461.69|459.69|461.74|459.74|461.69|459.69|9
1605393530000|2020-11-14 22:38:50|461.68|459.68|461.68|459.68|461.69|459.69|461.68|459.68|3
1605393540000|2020-11-14 22:39:00|461.69|459.69|461.7|459.7|461.71|459.71|461.69|459.69|7
1605393550000|2020-11-14 22:39:10|461.69|459.69|461.68|459.68|461.69|459.69|461.68|459.68|2
1605393570000|2020-11-14 22:39:30|461.69|459.69|461.69|459.69|461.69|459.69|461.68|459.68|3
1605393580000|2020-11-14 22:39:40|461.7|459.7|461.71|459.71|461.72|459.72|461.69|459.69|11
1605393590000|2020-11-14 22:39:50|461.69|459.69|461.73|459.73|461.73|459.73|461.69|459.69|10
1605393600000|2020-11-14 22:40:00|461.74|459.74|461.78|459.78|461.78|459.78|461.74|459.74|7
1605393610000|2020-11-14 22:40:10|461.77|459.77|461.76|459.76|461.77|459.77|461.75|459.75|14
1605393620000|2020-11-14 22:40:20|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|1
1605393630000|2020-11-14 22:40:30|461.76|459.76|461.75|459.75|461.76|459.76|461.74|459.74|8
1605393640000|2020-11-14 22:40:40|461.76|459.76|461.76|459.76|461.76|459.76|461.75|459.75|7
1605393650000|2020-11-14 22:40:50|461.75|459.75|461.77|459.77|461.78|459.78|461.75|459.75|15
1605393680000|2020-11-14 22:41:20|461.76|459.76|461.77|459.77|461.77|459.77|461.76|459.76|4
1605393690000|2020-11-14 22:41:30|461.76|459.76|461.76|459.76|461.77|459.77|461.76|459.76|5
1605393700000|2020-11-14 22:41:40|461.77|459.77|461.76|459.76|461.77|459.77|461.76|459.76|4
1605393710000|2020-11-14 22:41:50|461.77|459.77|461.77|459.77|461.78|459.78|461.76|459.76|5
1605393720000|2020-11-14 22:42:00|461.78|459.78|461.81|459.81|461.82|459.82|461.77|459.77|11
1605393730000|2020-11-14 22:42:10|461.8|459.8|461.81|459.81|461.82|459.82|461.8|459.8|8
1605393740000|2020-11-14 22:42:20|461.82|459.82|461.8|459.8|461.82|459.82|461.78|459.78|11
1605393750000|2020-11-14 22:42:30|461.79|459.79|461.79|459.79|461.8|459.8|461.79|459.79|11
1605393760000|2020-11-14 22:42:40|461.8|459.8|461.8|459.8|461.8|459.8|461.79|459.79|17
1605393770000|2020-11-14 22:42:50|461.81|459.81|461.85|459.85|461.86|459.86|461.8|459.8|7
1605393780000|2020-11-14 22:43:00|461.86|459.86|461.89|459.89|461.89|459.89|461.85|459.85|10
1605393790000|2020-11-14 22:43:10|461.91|459.91|461.88|459.88|461.91|459.91|461.87|459.87|12
1605393800000|2020-11-14 22:43:20|461.87|459.87|461.87|459.87|461.87|459.87|461.85|459.85|5
1605393810000|2020-11-14 22:43:30|461.86|459.86|461.86|459.86|461.88|459.88|461.86|459.86|5
1605393820000|2020-11-14 22:43:40|461.87|459.87|461.86|459.86|461.87|459.87|461.86|459.86|8
1605393830000|2020-11-14 22:43:50|461.87|459.87|461.86|459.86|461.87|459.87|461.84|459.84|15
1605393840000|2020-11-14 22:44:00|461.87|459.87|461.88|459.88|461.88|459.88|461.86|459.86|4
1605393850000|2020-11-14 22:44:10|461.86|459.86|461.88|459.88|461.89|459.89|461.86|459.86|13
1605393860000|2020-11-14 22:44:20|461.87|459.87|461.88|459.88|461.88|459.88|461.87|459.87|2
1605393870000|2020-11-14 22:44:30|461.87|459.87|461.94|459.94|461.94|459.94|461.86|459.86|9
1605393880000|2020-11-14 22:44:40|461.95|459.95|462.01|460.01|462.01|460.01|461.94|459.94|11
1605393890000|2020-11-14 22:44:50|462.02|460.02|462.01|460.01|462.03|460.03|462|460|6
1605393900000|2020-11-14 22:45:00|462|460|462.01|460.01|462.01|460.01|462|460|4
1605393910000|2020-11-14 22:45:10|462|460|462.03|460.03|462.03|460.03|462|460|10
1605393920000|2020-11-14 22:45:20|462|460|462|460|462.01|460.01|461.99|459.99|5
1605393930000|2020-11-14 22:45:30|461.99|459.99|461.99|459.99|462|460|461.98|459.98|13
1605393940000|2020-11-14 22:45:40|461.98|459.98|461.98|459.98|461.99|459.99|461.98|459.98|9
1605393950000|2020-11-14 22:45:50|461.97|459.97|461.99|459.99|462|460|461.97|459.97|9
1605393960000|2020-11-14 22:46:00|461.98|459.98|462.03|460.03|462.04|460.04|461.98|459.98|14
1605393970000|2020-11-14 22:46:10|462.02|460.02|462.07|460.07|462.07|460.07|462.02|460.02|17
1605393980000|2020-11-14 22:46:20|462.06|460.06|462.08|460.08|462.08|460.08|462.06|460.06|3
1605393990000|2020-11-14 22:46:30|462.07|460.07|462.08|460.08|462.09|460.09|462.07|460.07|4
1605394000000|2020-11-14 22:46:40|462.06|460.06|462.1|460.1|462.1|460.1|462.03|460.03|22
1605394010000|2020-11-14 22:46:50|462.07|460.07|462.07|460.07|462.08|460.08|462.05|460.05|11
1605394020000|2020-11-14 22:47:00|462.1|460.1|462.1|460.1|462.1|460.1|462.1|460.1|1
1605394030000|2020-11-14 22:47:10|462.09|460.09|462.09|460.09|462.1|460.1|462.09|460.09|5
1605394040000|2020-11-14 22:47:20|462.1|460.1|462.07|460.07|462.1|460.1|462.07|460.07|7
1605394050000|2020-11-14 22:47:30|462.08|460.08|462.08|460.08|462.09|460.09|462.07|460.07|5
1605394060000|2020-11-14 22:47:40|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|1
1605394070000|2020-11-14 22:47:50|462.04|460.04|462.04|460.04|462.04|460.04|462.04|460.04|1
1605394090000|2020-11-14 22:48:10|462.05|460.05|462.05|460.05|462.05|460.05|462.04|460.04|3
1605394100000|2020-11-14 22:48:20|462.04|460.04|462.04|460.04|462.04|460.04|462.04|460.04|1
1605394110000|2020-11-14 22:48:30|462.05|460.05|462.05|460.05|462.05|460.05|462.04|460.04|7
1605394140000|2020-11-14 22:49:00|462.07|460.07|462.06|460.06|462.07|460.07|462.05|460.05|3
1605394150000|2020-11-14 22:49:10|462.05|460.05|462.07|460.07|462.07|460.07|462.05|460.05|3
1605394160000|2020-11-14 22:49:20|462.06|460.06|462.08|460.08|462.08|460.08|462.06|460.06|3
1605394170000|2020-11-14 22:49:30|462.06|460.06|462.14|460.14|462.14|460.14|462.06|460.06|14
1605394180000|2020-11-14 22:49:40|462.16|460.16|462.19|460.19|462.19|460.19|462.16|460.16|2
1605394190000|2020-11-14 22:49:50|462.2|460.2|462.25|460.25|462.26|460.26|462.2|460.2|15
1605394200000|2020-11-14 22:50:00|462.26|460.26|462.27|460.27|462.28|460.28|462.26|460.26|8
1605394210000|2020-11-14 22:50:10|462.28|460.28|462.28|460.28|462.29|460.29|462.27|460.27|6
1605394220000|2020-11-14 22:50:20|462.31|460.31|462.31|460.31|462.31|460.31|462.31|460.31|1
1605394230000|2020-11-14 22:50:30|462.33|460.33|462.33|460.33|462.33|460.33|462.33|460.33|1
1605394240000|2020-11-14 22:50:40|462.34|460.34|462.34|460.34|462.34|460.34|462.34|460.34|1
1605394250000|2020-11-14 22:50:50|462.35|460.35|462.36|460.36|462.36|460.36|462.33|460.33|4
1605394260000|2020-11-14 22:51:00|462.35|460.35|462.44|460.44|462.44|460.44|462.35|460.35|25
1605394270000|2020-11-14 22:51:10|462.43|460.43|462.45|460.45|462.45|460.45|462.43|460.43|5
1605394280000|2020-11-14 22:51:20|462.44|460.44|462.45|460.45|462.45|460.45|462.44|460.44|2
1605394290000|2020-11-14 22:51:30|462.46|460.46|462.49|460.49|462.49|460.49|462.45|460.45|7
1605394300000|2020-11-14 22:51:40|462.51|460.51|462.53|460.53|462.53|460.53|462.51|460.51|5
1605394310000|2020-11-14 22:51:50|462.52|460.52|462.54|460.54|462.54|460.54|462.52|460.52|11
1605394320000|2020-11-14 22:52:00|462.56|460.56|462.56|460.56|462.56|460.56|462.55|460.55|5
1605394330000|2020-11-14 22:52:10|462.57|460.57|462.59|460.59|462.59|460.59|462.57|460.57|2
1605394340000|2020-11-14 22:52:20|462.58|460.58|462.66|460.66|462.67|460.67|462.58|460.58|12
1605394350000|2020-11-14 22:52:30|462.67|460.67|462.7|460.7|462.7|460.7|462.67|460.67|8
1605394360000|2020-11-14 22:52:40|462.69|460.69|462.73|460.73|462.73|460.73|462.69|460.69|6
1605394370000|2020-11-14 22:52:50|462.72|460.72|462.74|460.74|462.74|460.74|462.72|460.72|7
1605394380000|2020-11-14 22:53:00|462.73|460.73|462.79|460.79|462.79|460.79|462.73|460.73|6
1605394390000|2020-11-14 22:53:10|462.8|460.8|462.83|460.83|462.84|460.84|462.79|460.79|14
1605394400000|2020-11-14 22:53:20|462.82|460.82|462.82|460.82|462.85|460.85|462.81|460.81|12
1605394410000|2020-11-14 22:53:30|462.81|460.81|462.9|460.9|462.91|460.91|462.81|460.81|23
1605394420000|2020-11-14 22:53:40|462.91|460.91|462.9|460.9|462.92|460.92|462.88|460.88|16
1605394430000|2020-11-14 22:53:50|462.91|460.91|462.91|460.91|462.92|460.92|462.9|460.9|17
1605394440000|2020-11-14 22:54:00|462.9|460.9|462.9|460.9|462.91|460.91|462.9|460.9|3
1605394450000|2020-11-14 22:54:10|462.89|460.89|462.92|460.92|462.92|460.92|462.89|460.89|3
1605394460000|2020-11-14 22:54:20|462.93|460.93|462.86|460.86|462.93|460.93|462.86|460.86|11
1605394470000|2020-11-14 22:54:30|462.85|460.85|462.82|460.82|462.85|460.85|462.8|460.8|10
1605394480000|2020-11-14 22:54:40|462.81|460.81|462.81|460.81|462.81|460.81|462.8|460.8|7
1605394510000|2020-11-14 22:55:10|462.8|460.8|462.8|460.8|462.82|460.82|462.8|460.8|13
1605394520000|2020-11-14 22:55:20|462.82|460.82|462.82|460.82|462.82|460.82|462.8|460.8|15
1605394530000|2020-11-14 22:55:30|462.8|460.8|462.8|460.8|462.82|460.82|462.8|460.8|12
1605394540000|2020-11-14 22:55:40|462.81|460.81|462.81|460.81|462.81|460.81|462.8|460.8|5
1605394550000|2020-11-14 22:55:50|462.8|460.8|462.81|460.81|462.81|460.81|462.8|460.8|4
1605394560000|2020-11-14 22:56:00|462.8|460.8|462.79|460.79|462.81|460.81|462.79|460.79|4
1605394570000|2020-11-14 22:56:10|462.78|460.78|462.77|460.77|462.78|460.78|462.77|460.77|2
1605394580000|2020-11-14 22:56:20|462.78|460.78|462.88|460.88|462.88|460.88|462.78|460.78|12
1605394590000|2020-11-14 22:56:30|462.89|460.89|462.89|460.89|462.89|460.89|462.88|460.88|3
1605394600000|2020-11-14 22:56:40|462.93|460.93|462.92|460.92|462.93|460.93|462.92|460.92|2
1605394610000|2020-11-14 22:56:50|462.93|460.93|462.93|460.93|462.93|460.93|462.92|460.92|11
1605394620000|2020-11-14 22:57:00|462.92|460.92|463.01|461.01|463.01|461.01|462.92|460.92|7
1605394630000|2020-11-14 22:57:10|463.02|461.02|463.01|461.01|463.03|461.03|463|461|14
1605394640000|2020-11-14 22:57:20|463.02|461.02|463.18|461.18|463.18|461.18|463.02|461.02|16
1605394650000|2020-11-14 22:57:30|463.17|461.17|463.16|461.16|463.18|461.18|463.15|461.15|11
1605394660000|2020-11-14 22:57:40|463.17|461.17|463.17|461.17|463.17|461.17|463.16|461.16|7
1605394670000|2020-11-14 22:57:50|463.16|461.16|463.16|461.16|463.17|461.17|463.16|461.16|7
1605394680000|2020-11-14 22:58:00|463.17|461.17|463.13|461.13|463.17|461.17|463.12|461.12|10
1605394690000|2020-11-14 22:58:10|463.14|461.14|463.09|461.09|463.14|461.14|463.09|461.09|7
1605394700000|2020-11-14 22:58:20|463.1|461.1|463.12|461.12|463.14|461.14|463.1|461.1|8
1605394710000|2020-11-14 22:58:30|463.14|461.14|463.19|461.19|463.19|461.19|463.14|461.14|11
1605394720000|2020-11-14 22:58:40|463.2|461.2|463.36|461.36|463.37|461.37|463.2|461.2|15
1605394730000|2020-11-14 22:58:50|463.37|461.37|463.35|461.35|463.38|461.38|463.35|461.35|11
1605394740000|2020-11-14 22:59:00|463.36|461.36|463.36|461.36|463.36|461.36|463.35|461.35|7
1605394750000|2020-11-14 22:59:10|463.35|461.35|463.37|461.37|463.37|461.37|463.35|461.35|5
1605394780000|2020-11-14 22:59:40|463.36|461.36|463.41|461.41|463.41|461.41|463.36|461.36|2
1605394790000|2020-11-14 22:59:50|463.43|461.43|463.43|461.43|463.43|461.43|463.43|461.43|1
1605394800000|2020-11-14 23:00:00|463.42|461.42|463.44|461.44|463.44|461.44|463.42|461.42|3
1605394810000|2020-11-14 23:00:10|463.45|461.45|463.45|461.45|463.45|461.45|463.45|461.45|1
1605394820000|2020-11-14 23:00:20|463.49|461.49|463.83|461.83|463.83|461.83|463.49|461.49|19
1605394830000|2020-11-14 23:00:30|463.82|461.82|463.87|461.87|463.87|461.87|463.82|461.82|2
1605394840000|2020-11-14 23:00:40|463.86|461.86|463.87|461.87|463.87|461.87|463.82|461.82|8
1605394850000|2020-11-14 23:00:50|463.86|461.86|463.74|461.74|463.86|461.86|463.74|461.74|15
1605394860000|2020-11-14 23:01:00|463.73|461.73|463.8|461.8|463.82|461.82|463.73|461.73|16
1605394870000|2020-11-14 23:01:10|463.85|461.85|463.96|461.96|463.97|461.97|463.85|461.85|12
1605394880000|2020-11-14 23:01:20|463.97|461.97|464.04|462.04|464.04|462.04|463.97|461.97|13
1605394890000|2020-11-14 23:01:30|464.05|462.05|464.04|462.04|464.06|462.06|464|462|17
1605394900000|2020-11-14 23:01:40|464.05|462.05|464.04|462.04|464.05|462.05|464.04|462.04|10
1605394910000|2020-11-14 23:01:50|464.05|462.05|464.05|462.05|464.06|462.06|464.04|462.04|15
1605394920000|2020-11-14 23:02:00|464.06|462.06|464.06|462.06|464.07|462.07|464.05|462.05|6
1605394930000|2020-11-14 23:02:10|464.07|462.07|464.09|462.09|464.11|462.11|464.06|462.06|8
1605394940000|2020-11-14 23:02:20|464.11|462.11|464.1|462.1|464.11|462.11|464.09|462.09|16
1605394950000|2020-11-14 23:02:30|464.09|462.09|464.09|462.09|464.1|462.1|464.09|462.09|7
1605394960000|2020-11-14 23:02:40|464.1|462.1|464.21|462.21|464.21|462.21|464.09|462.09|12
1605394970000|2020-11-14 23:02:50|464.2|462.2|464.2|462.2|464.2|462.2|464.2|462.2|1
1605394980000|2020-11-14 23:03:00|464.21|462.21|464.22|462.22|464.23|462.23|464.2|462.2|16
1605394990000|2020-11-14 23:03:10|464.21|462.21|464.24|462.24|464.24|462.24|464.21|462.21|14
1605395000000|2020-11-14 23:03:20|464.29|462.29|464.36|462.36|464.36|462.36|464.29|462.29|7
1605395010000|2020-11-14 23:03:30|464.39|462.39|464.42|462.42|464.43|462.43|464.39|462.39|7
1605395020000|2020-11-14 23:03:40|464.41|462.41|464.42|462.42|464.42|462.42|464.4|462.4|3
1605395030000|2020-11-14 23:03:50|464.43|462.43|464.26|462.26|464.43|462.43|464.25|462.25|15
1605395040000|2020-11-14 23:04:00|464.27|462.27|464.28|462.28|464.28|462.28|464.23|462.23|12
1605395060000|2020-11-14 23:04:20|464.29|462.29|464.25|462.25|464.29|462.29|464.24|462.24|5
1605395070000|2020-11-14 23:04:30|464.26|462.26|464.26|462.26|464.28|462.28|464.22|462.22|14
1605395080000|2020-11-14 23:04:40|464.21|462.21|464.2|462.2|464.21|462.21|464.2|462.2|4
1605395090000|2020-11-14 23:04:50|464.21|462.21|464.11|462.11|464.21|462.21|464.1|462.1|15
1605395100000|2020-11-14 23:05:00|464.12|462.12|464.13|462.13|464.13|462.13|464.12|462.12|2
1605395110000|2020-11-14 23:05:10|464.14|462.14|464.12|462.12|464.14|462.14|464.12|462.12|2
1605395120000|2020-11-14 23:05:20|464.11|462.11|464.12|462.12|464.12|462.12|464.11|462.11|4
1605395130000|2020-11-14 23:05:30|464.11|462.11|464.14|462.14|464.15|462.15|464.09|462.09|9
1605395140000|2020-11-14 23:05:40|464.15|462.15|464.17|462.17|464.2|462.2|464.14|462.14|15
1605395150000|2020-11-14 23:05:50|464.18|462.18|464.13|462.13|464.18|462.18|464.12|462.12|10
1605395160000|2020-11-14 23:06:00|464.14|462.14|464.14|462.14|464.14|462.14|464.12|462.12|12
1605395170000|2020-11-14 23:06:10|464.17|462.17|464.14|462.14|464.17|462.17|464.13|462.13|13
1605395180000|2020-11-14 23:06:20|464.15|462.15|464.15|462.15|464.17|462.17|464.14|462.14|10
1605395190000|2020-11-14 23:06:30|464.16|462.16|464.19|462.19|464.2|462.2|464.15|462.15|5
1605395200000|2020-11-14 23:06:40|464.2|462.2|464.18|462.18|464.2|462.2|464.18|462.18|2
1605395210000|2020-11-14 23:06:50|464.15|462.15|464.18|462.18|464.2|462.2|464.15|462.15|7
1605395220000|2020-11-14 23:07:00|464.2|462.2|464.19|462.19|464.2|462.2|464.18|462.18|5
1605395230000|2020-11-14 23:07:10|464.18|462.18|464.17|462.17|464.2|462.2|464.17|462.17|8
1605395240000|2020-11-14 23:07:20|464.18|462.18|464.14|462.14|464.18|462.18|464.13|462.13|19
1605395250000|2020-11-14 23:07:30|464.15|462.15|464.2|462.2|464.2|462.2|464.15|462.15|5
1605395260000|2020-11-14 23:07:40|464.21|462.21|464.25|462.25|464.27|462.27|464.2|462.2|12
1605395270000|2020-11-14 23:07:50|464.26|462.26|464.36|462.36|464.37|462.37|464.26|462.26|11
1605395280000|2020-11-14 23:08:00|464.35|462.35|464.33|462.33|464.35|462.35|464.33|462.33|9
1605395290000|2020-11-14 23:08:10|464.32|462.32|464.23|462.23|464.32|462.32|464.23|462.23|11
1605395300000|2020-11-14 23:08:20|464.24|462.24|464.24|462.24|464.24|462.24|464.23|462.23|3
1605395310000|2020-11-14 23:08:30|464.23|462.23|464.21|462.21|464.23|462.23|464.21|462.21|2
1605395320000|2020-11-14 23:08:40|464.22|462.22|464.22|462.22|464.22|462.22|464.22|462.22|1
1605395350000|2020-11-14 23:09:10|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|1
1605395360000|2020-11-14 23:09:20|464.23|462.23|464.23|462.23|464.23|462.23|464.23|462.23|1
1605395380000|2020-11-14 23:09:40|464.24|462.24|464.24|462.24|464.24|462.24|464.23|462.23|3
1605395390000|2020-11-14 23:09:50|464.23|462.23|464.23|462.23|464.24|462.24|464.23|462.23|3
1605395400000|2020-11-14 23:10:00|464.24|462.24|464.23|462.23|464.24|462.24|464.23|462.23|2
1605395410000|2020-11-14 23:10:10|464.24|462.24|464.23|462.23|464.25|462.25|464.23|462.23|7
1605395420000|2020-11-14 23:10:20|464.24|462.24|464.23|462.23|464.24|462.24|464.23|462.23|4
1605395430000|2020-11-14 23:10:30|464.22|462.22|464.23|462.23|464.23|462.23|464.22|462.22|4
1605395440000|2020-11-14 23:10:40|464.24|462.24|464.24|462.24|464.24|462.24|464.24|462.24|1
1605395450000|2020-11-14 23:10:50|464.23|462.23|464.25|462.25|464.25|462.25|464.22|462.22|7
1605395460000|2020-11-14 23:11:00|464.24|462.24|464.24|462.24|464.26|462.26|464.24|462.24|5
1605395470000|2020-11-14 23:11:10|464.25|462.25|464.25|462.25|464.25|462.25|464.25|462.25|1
1605395480000|2020-11-14 23:11:20|464.26|462.26|464.26|462.26|464.26|462.26|464.26|462.26|1
1605395490000|2020-11-14 23:11:30|464.29|462.29|464.32|462.32|464.32|462.32|464.29|462.29|21
1605395500000|2020-11-14 23:11:40|464.37|462.37|464.38|462.38|464.41|462.41|464.37|462.37|12
1605395510000|2020-11-14 23:11:50|464.37|462.37|464.35|462.35|464.38|462.38|464.35|462.35|7
1605395520000|2020-11-14 23:12:00|464.36|462.36|464.38|462.38|464.39|462.39|464.35|462.35|11
1605395530000|2020-11-14 23:12:10|464.4|462.4|464.41|462.41|464.43|462.43|464.4|462.4|9
1605395540000|2020-11-14 23:12:20|464.42|462.42|464.43|462.43|464.44|462.44|464.4|462.4|12
1605395550000|2020-11-14 23:12:30|464.42|462.42|464.41|462.41|464.43|462.43|464.41|462.41|5
1605395560000|2020-11-14 23:12:40|464.46|462.46|464.46|462.46|464.46|462.46|464.46|462.46|1
1605395570000|2020-11-14 23:12:50|464.45|462.45|464.38|462.38|464.45|462.45|464.38|462.38|10
1605395580000|2020-11-14 23:13:00|464.39|462.39|464.36|462.36|464.39|462.39|464.36|462.36|6
1605395590000|2020-11-14 23:13:10|464.33|462.33|464.35|462.35|464.36|462.36|464.33|462.33|13
1605395600000|2020-11-14 23:13:20|464.36|462.36|464.4|462.4|464.41|462.41|464.35|462.35|18
1605395610000|2020-11-14 23:13:30|464.39|462.39|464.46|462.46|464.46|462.46|464.39|462.39|20
1605395620000|2020-11-14 23:13:40|464.47|462.47|464.46|462.46|464.48|462.48|464.45|462.45|16
1605395630000|2020-11-14 23:13:50|464.45|462.45|464.58|462.58|464.58|462.58|464.45|462.45|20
1605395640000|2020-11-14 23:14:00|464.57|462.57|464.57|462.57|464.59|462.59|464.52|462.52|17
1605395650000|2020-11-14 23:14:10|464.58|462.58|464.56|462.56|464.58|462.58|464.54|462.54|15
1605395660000|2020-11-14 23:14:20|464.55|462.55|464.48|462.48|464.59|462.59|464.4|462.4|20
1605395670000|2020-11-14 23:14:30|464.49|462.49|464.51|462.51|464.52|462.52|464.49|462.49|4
1605395680000|2020-11-14 23:14:40|464.5|462.5|464.45|462.45|464.5|462.5|464.44|462.44|7
1605395690000|2020-11-14 23:14:50|464.44|462.44|464.44|462.44|464.44|462.44|464.43|462.43|3
1605395700000|2020-11-14 23:15:00|464.45|462.45|464.64|462.64|464.64|462.64|464.44|462.44|16
1605395710000|2020-11-14 23:15:10|464.63|462.63|464.64|462.64|464.64|462.64|464.62|462.62|11
1605395720000|2020-11-14 23:15:20|464.63|462.63|464.65|462.65|464.65|462.65|464.63|462.63|11
1605395730000|2020-11-14 23:15:30|464.64|462.64|464.69|462.69|464.69|462.69|464.64|462.64|7
1605395740000|2020-11-14 23:15:40|464.7|462.7|464.81|462.81|464.82|462.82|464.7|462.7|10
1605395750000|2020-11-14 23:15:50|464.82|462.82|464.72|462.72|464.82|462.82|464.69|462.69|16
1605395760000|2020-11-14 23:16:00|464.88|462.88|464.89|462.89|464.89|462.89|464.87|462.87|6
1605395790000|2020-11-14 23:16:30|464.88|462.88|464.55|462.55|464.88|462.88|464.55|462.55|18
1605395800000|2020-11-14 23:16:40|464.54|462.54|464.58|462.58|464.61|462.61|464.54|462.54|6
1605395810000|2020-11-14 23:16:50|464.57|462.57|464.56|462.56|464.61|462.61|464.56|462.56|12
1605395820000|2020-11-14 23:17:00|464.55|462.55|464.39|462.39|464.55|462.55|464.38|462.38|13
1605395830000|2020-11-14 23:17:10|464.38|462.38|464.36|462.36|464.38|462.38|464.36|462.36|5
1605395840000|2020-11-14 23:17:20|464.35|462.35|464.21|462.21|464.36|462.36|464.2|462.2|11
1605395850000|2020-11-14 23:17:30|464.19|462.19|464.07|462.07|464.2|462.2|464.06|462.06|20
1605395860000|2020-11-14 23:17:40|464.06|462.06|464.09|462.09|464.09|462.09|464.06|462.06|14
1605395870000|2020-11-14 23:17:50|464.08|462.08|464.04|462.04|464.09|462.09|464.03|462.03|12
1605395880000|2020-11-14 23:18:00|464.03|462.03|463.96|461.96|464.04|462.04|463.95|461.95|13
1605395890000|2020-11-14 23:18:10|463.95|461.95|463.99|461.99|463.99|461.99|463.92|461.92|14
1605395900000|2020-11-14 23:18:20|463.95|461.95|463.96|461.96|464.03|462.03|463.94|461.94|16
1605395910000|2020-11-14 23:18:30|464|462|463.82|461.82|464|462|463.82|461.82|11
1605395920000|2020-11-14 23:18:40|463.8|461.8|463.7|461.7|463.8|461.8|463.7|461.7|12
1605395930000|2020-11-14 23:18:50|463.71|461.71|463.63|461.63|463.71|461.71|463.56|461.56|13
1605395940000|2020-11-14 23:19:00|463.62|461.62|463.69|461.69|463.71|461.71|463.62|461.62|15
1605395950000|2020-11-14 23:19:10|463.68|461.68|463.71|461.71|463.71|461.71|463.68|461.68|7
1605395960000|2020-11-14 23:19:20|463.7|461.7|463.65|461.65|463.7|461.7|463.65|461.65|6
1605395970000|2020-11-14 23:19:30|463.64|461.64|463.69|461.69|463.69|461.69|463.61|461.61|9
1605395980000|2020-11-14 23:19:40|463.71|461.71|463.67|461.67|463.75|461.75|463.66|461.66|13
1605396000000|2020-11-14 23:20:00|463.71|461.71|463.71|461.71|463.71|461.71|463.71|461.71|1
1605396010000|2020-11-14 23:20:10|463.7|461.7|463.9|461.9|463.9|461.9|463.7|461.7|10
1605396020000|2020-11-14 23:20:20|463.91|461.91|463.92|461.92|463.93|461.93|463.91|461.91|6
1605396030000|2020-11-14 23:20:30|463.9|461.9|463.91|461.91|463.92|461.92|463.88|461.88|4
1605396040000|2020-11-14 23:20:40|463.9|461.9|463.87|461.87|463.9|461.9|463.87|461.87|8
1605396050000|2020-11-14 23:20:50|463.86|461.86|463.76|461.76|463.86|461.86|463.74|461.74|11
1605396060000|2020-11-14 23:21:00|463.77|461.77|463.84|461.84|463.84|461.84|463.77|461.77|20
1605396070000|2020-11-14 23:21:10|463.82|461.82|463.89|461.89|463.89|461.89|463.82|461.82|11
1605396080000|2020-11-14 23:21:20|463.9|461.9|463.96|461.96|463.96|461.96|463.89|461.89|4
1605396090000|2020-11-14 23:21:30|463.94|461.94|463.94|461.94|463.94|461.94|463.94|461.94|1
1605396110000|2020-11-14 23:21:50|463.93|461.93|463.8|461.8|463.96|461.96|463.8|461.8|17
1605396120000|2020-11-14 23:22:00|463.81|461.81|463.73|461.73|463.81|461.81|463.72|461.72|14
1605396130000|2020-11-14 23:22:10|463.74|461.74|463.71|461.71|463.74|461.74|463.67|461.67|12
1605396140000|2020-11-14 23:22:20|463.72|461.72|463.79|461.79|463.79|461.79|463.72|461.72|14
1605396150000|2020-11-14 23:22:30|463.78|461.78|463.83|461.83|463.85|461.85|463.77|461.77|14
1605396160000|2020-11-14 23:22:40|463.84|461.84|463.76|461.76|463.87|461.87|463.76|461.76|14
1605396170000|2020-11-14 23:22:50|463.77|461.77|463.76|461.76|463.79|461.79|463.75|461.75|13
1605396180000|2020-11-14 23:23:00|463.77|461.77|463.79|461.79|463.79|461.79|463.77|461.77|9
1605396190000|2020-11-14 23:23:10|463.78|461.78|463.93|461.93|463.94|461.94|463.76|461.76|16
1605396200000|2020-11-14 23:23:20|463.95|461.95|464|462|464|462|463.95|461.95|5
1605396210000|2020-11-14 23:23:30|463.99|461.99|463.99|461.99|463.99|461.99|463.99|461.99|1
1605396220000|2020-11-14 23:23:40|464.01|462.01|464|462|464.01|462.01|463.98|461.98|6
1605396230000|2020-11-14 23:23:50|463.99|461.99|463.83|461.83|464.01|462.01|463.83|461.83|11
1605396240000|2020-11-14 23:24:00|463.77|461.77|463.79|461.79|463.85|461.85|463.77|461.77|12
1605396250000|2020-11-14 23:24:10|463.8|461.8|463.87|461.87|463.88|461.88|463.78|461.78|18
1605396260000|2020-11-14 23:24:20|463.88|461.88|463.95|461.95|463.96|461.96|463.87|461.87|13
1605396270000|2020-11-14 23:24:30|463.97|461.97|464.05|462.05|464.05|462.05|463.97|461.97|6
1605396280000|2020-11-14 23:24:40|464.04|462.04|464.13|462.13|464.14|462.14|464.04|462.04|7
1605396290000|2020-11-14 23:24:50|464.14|462.14|464.14|462.14|464.14|462.14|464.13|462.13|3
1605396300000|2020-11-14 23:25:00|464.12|462.12|464.1|462.1|464.14|462.14|464.1|462.1|8
1605396310000|2020-11-14 23:25:10|464.09|462.09|464.12|462.12|464.12|462.12|464.09|462.09|6
1605396330000|2020-11-14 23:25:30|464.11|462.11|464.12|462.12|464.13|462.13|464.11|462.11|6
1605396340000|2020-11-14 23:25:40|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|1
1605396350000|2020-11-14 23:25:50|464.12|462.12|464.13|462.13|464.13|462.13|464.12|462.12|2
1605396360000|2020-11-14 23:26:00|464.11|462.11|464.06|462.06|464.11|462.11|464.06|462.06|7
1605396370000|2020-11-14 23:26:10|464.05|462.05|463.97|461.97|464.05|462.05|463.97|461.97|6
1605396380000|2020-11-14 23:26:20|463.98|461.98|464.01|462.01|464.01|462.01|463.95|461.95|11
1605396390000|2020-11-14 23:26:30|464|462|464.02|462.02|464.02|462.02|464|462|9
1605396400000|2020-11-14 23:26:40|464.03|462.03|464.06|462.06|464.06|462.06|464.03|462.03|7
1605396410000|2020-11-14 23:26:50|464.05|462.05|464.05|462.05|464.06|462.06|464.05|462.05|11
1605396420000|2020-11-14 23:27:00|464.03|462.03|464.04|462.04|464.04|462.04|464.03|462.03|2
1605396430000|2020-11-14 23:27:10|464.05|462.05|464.07|462.07|464.07|462.07|464.04|462.04|7
1605396440000|2020-11-14 23:27:20|464.06|462.06|464.08|462.08|464.09|462.09|464.06|462.06|13
1605396450000|2020-11-14 23:27:30|464.09|462.09|464.05|462.05|464.09|462.09|464.05|462.05|9
1605396460000|2020-11-14 23:27:40|464.06|462.06|464.07|462.07|464.07|462.07|464.05|462.05|6
1605396470000|2020-11-14 23:27:50|464.08|462.08|464.03|462.03|464.08|462.08|464.03|462.03|10
1605396480000|2020-11-14 23:28:00|464.05|462.05|464.04|462.04|464.05|462.05|464.04|462.04|4
1605396490000|2020-11-14 23:28:10|464.05|462.05|464.05|462.05|464.05|462.05|464.04|462.04|7
1605396500000|2020-11-14 23:28:20|464.06|462.06|464.06|462.06|464.06|462.06|464.05|462.05|5
1605396510000|2020-11-14 23:28:30|464.07|462.07|464.06|462.06|464.07|462.07|464.05|462.05|8
1605396520000|2020-11-14 23:28:40|464.07|462.07|464.06|462.06|464.07|462.07|464.06|462.06|2
1605396530000|2020-11-14 23:28:50|464.05|462.05|464.06|462.06|464.06|462.06|464.05|462.05|4
1605396540000|2020-11-14 23:29:00|464.05|462.05|464.12|462.12|464.12|462.12|464.05|462.05|11
1605396550000|2020-11-14 23:29:10|464.1|462.1|464.03|462.03|464.1|462.1|464.02|462.02|11
1605396560000|2020-11-14 23:29:20|464.02|462.02|464.03|462.03|464.03|462.03|464.02|462.02|2
1605396570000|2020-11-14 23:29:30|464.02|462.02|464.02|462.02|464.02|462.02|464.02|462.02|1
1605396580000|2020-11-14 23:29:40|464.01|462.01|464|462|464.01|462.01|463.99|461.99|6
1605396590000|2020-11-14 23:29:50|463.99|461.99|464|462|464|462|463.99|461.99|6
1605396600000|2020-11-14 23:30:00|463.99|461.99|463.98|461.98|463.99|461.99|463.98|461.98|2
1605396610000|2020-11-14 23:30:10|463.99|461.99|463.97|461.97|463.99|461.99|463.94|461.94|6
1605396620000|2020-11-14 23:30:20|463.98|461.98|463.98|461.98|463.98|461.98|463.95|461.95|8
1605396630000|2020-11-14 23:30:30|463.96|461.96|463.96|461.96|463.97|461.97|463.95|461.95|6
1605396640000|2020-11-14 23:30:40|463.95|461.95|463.79|461.79|463.97|461.97|463.79|461.79|16
1605396650000|2020-11-14 23:30:50|463.73|461.73|463.72|461.72|463.73|461.73|463.7|461.7|14
1605396660000|2020-11-14 23:31:00|463.73|461.73|463.7|461.7|463.75|461.75|463.68|461.68|17
1605396670000|2020-11-14 23:31:10|463.69|461.69|463.69|461.69|463.71|461.71|463.67|461.67|14
1605396680000|2020-11-14 23:31:20|463.68|461.68|463.67|461.67|463.69|461.69|463.65|461.65|7
1605396690000|2020-11-14 23:31:30|463.65|461.65|463.53|461.53|463.65|461.65|463.53|461.53|16
1605396700000|2020-11-14 23:31:40|463.51|461.51|463.43|461.43|463.54|461.54|463.42|461.42|23
1605396710000|2020-11-14 23:31:50|463.41|461.41|463.42|461.42|463.43|461.43|463.4|461.4|10
1605396720000|2020-11-14 23:32:00|463.41|461.41|463.43|461.43|463.43|461.43|463.4|461.4|11
1605396730000|2020-11-14 23:32:10|463.42|461.42|463.11|461.11|463.42|461.42|463.11|461.11|20
1605396740000|2020-11-14 23:32:20|463.09|461.09|463.17|461.17|463.17|461.17|463.09|461.09|17
1605396750000|2020-11-14 23:32:30|463.16|461.16|463.22|461.22|463.23|461.23|463.15|461.15|11
1605396760000|2020-11-14 23:32:40|463.21|461.21|463.02|461.02|463.21|461.21|463.01|461.01|19
1605396770000|2020-11-14 23:32:50|463|461|463|461|463.05|461.05|462.99|460.99|19
1605396780000|2020-11-14 23:33:00|463.01|461.01|462.95|460.95|463.01|461.01|462.95|460.95|15
1605396790000|2020-11-14 23:33:10|462.96|460.96|462.96|460.96|462.98|460.98|462.94|460.94|15
1605396800000|2020-11-14 23:33:20|462.97|460.97|463.1|461.1|463.1|461.1|462.97|460.97|17
1605396810000|2020-11-14 23:33:30|463.08|461.08|463.19|461.19|463.21|461.21|463.08|461.08|26
1605396820000|2020-11-14 23:33:40|463.2|461.2|463.2|461.2|463.24|461.24|463.19|461.19|23
1605396830000|2020-11-14 23:33:50|463.21|461.21|463.23|461.23|463.23|461.23|463.21|461.21|15
1605396840000|2020-11-14 23:34:00|463.21|461.21|463.25|461.25|463.27|461.27|463.21|461.21|20
1605396850000|2020-11-14 23:34:10|463.26|461.26|463.28|461.28|463.28|461.28|463.23|461.23|13
1605396860000|2020-11-14 23:34:20|463.27|461.27|463.27|461.27|463.28|461.28|463.27|461.27|3
1605396870000|2020-11-14 23:34:30|463.28|461.28|463.29|461.29|463.29|461.29|463.28|461.28|2
1605396880000|2020-11-14 23:34:40|463.28|461.28|463.34|461.34|463.35|461.35|463.28|461.28|7
1605396890000|2020-11-14 23:34:50|463.35|461.35|463.36|461.36|463.37|461.37|463.33|461.33|20
1605396900000|2020-11-14 23:35:00|463.37|461.37|463.39|461.39|463.39|461.39|463.35|461.35|13
1605396910000|2020-11-14 23:35:10|463.4|461.4|463.33|461.33|463.42|461.42|463.33|461.33|14
1605396920000|2020-11-14 23:35:20|463.34|461.34|463.19|461.19|463.34|461.34|463.19|461.19|15
1605396930000|2020-11-14 23:35:30|463.18|461.18|463.17|461.17|463.19|461.19|463.13|461.13|20
1605396940000|2020-11-14 23:35:40|463.15|461.15|463.15|461.15|463.17|461.17|463.1|461.1|14
1605396950000|2020-11-14 23:35:50|463.11|461.11|463.12|461.12|463.15|461.15|463.1|461.1|11
1605396960000|2020-11-14 23:36:00|463.13|461.13|463.14|461.14|463.16|461.16|463.13|461.13|9
1605396970000|2020-11-14 23:36:10|463.16|461.16|463.21|461.21|463.21|461.21|463.14|461.14|11
1605396980000|2020-11-14 23:36:20|463.23|461.23|463.38|461.38|463.41|461.41|463.23|461.23|28
1605396990000|2020-11-14 23:36:30|463.37|461.37|463.33|461.33|463.4|461.4|463.33|461.33|22
1605397000000|2020-11-14 23:36:40|463.34|461.34|463.35|461.35|463.39|461.39|463.32|461.32|16
1605397010000|2020-11-14 23:36:50|463.38|461.38|463.25|461.25|463.39|461.39|463.23|461.23|18
1605397020000|2020-11-14 23:37:00|463.26|461.26|463.26|461.26|463.27|461.27|463.23|461.23|13
1605397030000|2020-11-14 23:37:10|463.23|461.23|463.23|461.23|463.26|461.26|463.23|461.23|10
1605397040000|2020-11-14 23:37:20|463.22|461.22|463.25|461.25|463.26|461.26|463.22|461.22|8
1605397050000|2020-11-14 23:37:30|463.24|461.24|463.25|461.25|463.26|461.26|463.24|461.24|9
1605397060000|2020-11-14 23:37:40|463.26|461.26|463.26|461.26|463.27|461.27|463.26|461.26|5
1605397070000|2020-11-14 23:37:50|463.27|461.27|463.26|461.26|463.27|461.27|463.26|461.26|2
1605397080000|2020-11-14 23:38:00|463.22|461.22|463.37|461.37|463.37|461.37|463.22|461.22|9
1605397090000|2020-11-14 23:38:10|463.38|461.38|463.48|461.48|463.48|461.48|463.38|461.38|10
1605397100000|2020-11-14 23:38:20|463.49|461.49|463.41|461.41|463.49|461.49|463.41|461.41|6
1605397110000|2020-11-14 23:38:30|463.44|461.44|463.53|461.53|463.53|461.53|463.4|461.4|20
1605397120000|2020-11-14 23:38:40|463.51|461.51|463.52|461.52|463.52|461.52|463.51|461.51|2
1605397130000|2020-11-14 23:38:50|463.51|461.51|463.52|461.52|463.52|461.52|463.51|461.51|2
1605397140000|2020-11-14 23:39:00|463.51|461.51|463.75|461.75|463.76|461.76|463.51|461.51|10
1605397150000|2020-11-14 23:39:10|463.74|461.74|463.56|461.56|463.74|461.74|463.56|461.56|27
1605397160000|2020-11-14 23:39:20|463.54|461.54|463.44|461.44|463.54|461.54|463.43|461.43|20
1605397170000|2020-11-14 23:39:30|463.41|461.41|463.48|461.48|463.5|461.5|463.41|461.41|23
1605397180000|2020-11-14 23:39:40|463.49|461.49|463.47|461.47|463.49|461.49|463.44|461.44|21
1605397190000|2020-11-14 23:39:50|463.51|461.51|463.63|461.63|463.63|461.63|463.5|461.5|23
1605397200000|2020-11-14 23:40:00|463.65|461.65|463.59|461.59|463.65|461.65|463.53|461.53|15
1605397210000|2020-11-14 23:40:10|463.58|461.58|463.6|461.6|463.6|461.6|463.53|461.53|11
1605397220000|2020-11-14 23:40:20|463.58|461.58|463.74|461.74|463.74|461.74|463.58|461.58|15
1605397230000|2020-11-14 23:40:30|463.72|461.72|463.74|461.74|463.75|461.75|463.72|461.72|15
1605397240000|2020-11-14 23:40:40|463.73|461.73|463.76|461.76|463.76|461.76|463.73|461.73|9
1605397250000|2020-11-14 23:40:50|463.75|461.75|463.63|461.63|463.78|461.78|463.63|461.63|22
1605397260000|2020-11-14 23:41:00|463.65|461.65|463.71|461.71|463.77|461.77|463.64|461.64|23
1605397270000|2020-11-14 23:41:10|463.72|461.72|463.82|461.82|463.83|461.83|463.72|461.72|21
1605397280000|2020-11-14 23:41:20|463.84|461.84|463.74|461.74|463.84|461.84|463.71|461.71|13
1605397290000|2020-11-14 23:41:30|463.81|461.81|463.95|461.95|463.95|461.95|463.81|461.81|7
1605397300000|2020-11-14 23:41:40|463.93|461.93|464.07|462.07|464.08|462.08|463.93|461.93|19
1605397310000|2020-11-14 23:41:50|464.06|462.06|463.93|461.93|464.07|462.07|463.91|461.91|12
1605397320000|2020-11-14 23:42:00|463.92|461.92|463.92|461.92|463.93|461.93|463.91|461.91|11
1605397330000|2020-11-14 23:42:10|463.93|461.93|464.09|462.09|464.09|462.09|463.92|461.92|12
1605397340000|2020-11-14 23:42:20|464.08|462.08|464.13|462.13|464.13|462.13|464.08|462.08|7
1605397350000|2020-11-14 23:42:30|464.16|462.16|464.11|462.11|464.16|462.16|464.09|462.09|15
1605397360000|2020-11-14 23:42:40|464.1|462.1|464.17|462.17|464.18|462.18|464.1|462.1|14
1605397370000|2020-11-14 23:42:50|464.16|462.16|464.16|462.16|464.19|462.19|464.15|462.15|13
1605397380000|2020-11-14 23:43:00|464.17|462.17|464.16|462.16|464.18|462.18|464.16|462.16|19
1605397390000|2020-11-14 23:43:10|464.18|462.18|464.2|462.2|464.2|462.2|464.17|462.17|11
1605397400000|2020-11-14 23:43:20|464.19|462.19|464.18|462.18|464.2|462.2|464.17|462.17|17
1605397410000|2020-11-14 23:43:30|464.17|462.17|464.38|462.38|464.39|462.39|464.17|462.17|18
1605397420000|2020-11-14 23:43:40|464.39|462.39|464.24|462.24|464.39|462.39|464.24|462.24|18
1605397430000|2020-11-14 23:43:50|464.27|462.27|464.33|462.33|464.33|462.33|464.25|462.25|15
1605397440000|2020-11-14 23:44:00|464.35|462.35|464.35|462.35|464.36|462.36|464.34|462.34|5
1605397450000|2020-11-14 23:44:10|464.34|462.34|464.33|462.33|464.34|462.34|464.32|462.32|7
1605397460000|2020-11-14 23:44:20|464.35|462.35|464.35|462.35|464.38|462.38|464.35|462.35|16
1605397470000|2020-11-14 23:44:30|464.34|462.34|464.32|462.32|464.34|462.34|464.28|462.28|14
1605397480000|2020-11-14 23:44:40|464.31|462.31|464.3|462.3|464.32|462.32|464.28|462.28|8
1605397490000|2020-11-14 23:44:50|464.29|462.29|464.3|462.3|464.3|462.3|464.28|462.28|6
1605397500000|2020-11-14 23:45:00|464.32|462.32|464.37|462.37|464.38|462.38|464.3|462.3|8
1605397510000|2020-11-14 23:45:10|464.4|462.4|464.41|462.41|464.41|462.41|464.38|462.38|5
1605397520000|2020-11-14 23:45:20|464.4|462.4|464.55|462.55|464.55|462.55|464.4|462.4|6
1605397530000|2020-11-14 23:45:30|464.56|462.56|464.6|462.6|464.6|462.6|464.56|462.56|4
1605397540000|2020-11-14 23:45:40|464.57|462.57|464.54|462.54|464.57|462.57|464.54|462.54|2
1605397550000|2020-11-14 23:45:50|464.53|462.53|464.34|462.34|464.53|462.53|464.33|462.33|11
1605397560000|2020-11-14 23:46:00|464.33|462.33|464.36|462.36|464.36|462.36|464.33|462.33|4
1605397570000|2020-11-14 23:46:10|464.35|462.35|464.4|462.4|464.4|462.4|464.35|462.35|6
1605397580000|2020-11-14 23:46:20|464.39|462.39|464.35|462.35|464.39|462.39|464.32|462.32|11
1605397590000|2020-11-14 23:46:30|464.34|462.34|464.23|462.23|464.35|462.35|464.23|462.23|8
1605397600000|2020-11-14 23:46:40|464.22|462.22|464.06|462.06|464.22|462.22|464.05|462.05|17
1605397610000|2020-11-14 23:46:50|464.05|462.05|464.15|462.15|464.15|462.15|464.01|462.01|18
1605397620000|2020-11-14 23:47:00|464.19|462.19|464.28|462.28|464.32|462.32|464.19|462.19|23
1605397630000|2020-11-14 23:47:10|464.26|462.26|464.29|462.29|464.32|462.32|464.26|462.26|12
1605397640000|2020-11-14 23:47:20|464.28|462.28|464.41|462.41|464.45|462.45|464.28|462.28|18
1605397650000|2020-11-14 23:47:30|464.4|462.4|464.41|462.41|464.46|462.46|464.4|462.4|22
1605397660000|2020-11-14 23:47:40|464.4|462.4|464.38|462.38|464.4|462.4|464.38|462.38|6
1605397670000|2020-11-14 23:47:50|464.37|462.37|464.25|462.25|464.37|462.37|464.22|462.22|25
1605397680000|2020-11-14 23:48:00|464.24|462.24|464.34|462.34|464.37|462.37|464.23|462.23|15
1605397690000|2020-11-14 23:48:10|464.37|462.37|464.26|462.26|464.37|462.37|464.23|462.23|13
1605397700000|2020-11-14 23:48:20|464.27|462.27|464.27|462.27|464.27|462.27|464.27|462.27|1
1605397710000|2020-11-14 23:48:30|464.28|462.28|464.25|462.25|464.28|462.28|464.25|462.25|6
1605397720000|2020-11-14 23:48:40|464.26|462.26|464.19|462.19|464.26|462.26|464.19|462.19|8
1605397730000|2020-11-14 23:48:50|464.15|462.15|463.95|461.95|464.15|462.15|463.94|461.94|17
1605397740000|2020-11-14 23:49:00|463.94|461.94|463.77|461.77|463.95|461.95|463.77|461.77|15
1605397750000|2020-11-14 23:49:10|463.79|461.79|463.8|461.8|463.86|461.86|463.79|461.79|23
1605397760000|2020-11-14 23:49:20|463.81|461.81|463.8|461.8|463.86|461.86|463.76|461.76|23
1605397770000|2020-11-14 23:49:30|463.84|461.84|463.81|461.81|463.89|461.89|463.81|461.81|22
1605397780000|2020-11-14 23:49:40|463.8|461.8|464.06|462.06|464.06|462.06|463.8|461.8|18
1605397790000|2020-11-14 23:49:50|464.08|462.08|463.95|461.95|464.09|462.09|463.95|461.95|18
1605397800000|2020-11-14 23:50:00|463.94|461.94|463.89|461.89|463.96|461.96|463.89|461.89|18
1605397810000|2020-11-14 23:50:10|463.88|461.88|463.92|461.92|463.93|461.93|463.88|461.88|10
1605397820000|2020-11-14 23:50:20|463.91|461.91|463.9|461.9|464.04|462.04|463.9|461.9|19
1605397830000|2020-11-14 23:50:30|463.88|461.88|463.92|461.92|463.94|461.94|463.88|461.88|15
1605397840000|2020-11-14 23:50:40|463.91|461.91|463.68|461.68|463.93|461.93|463.68|461.68|16
1605397850000|2020-11-14 23:50:50|463.67|461.67|463.63|461.63|463.7|461.7|463.62|461.62|17
1605397860000|2020-11-14 23:51:00|463.64|461.64|463.66|461.66|463.67|461.67|463.61|461.61|19
1605397870000|2020-11-14 23:51:10|463.65|461.65|463.65|461.65|463.66|461.66|463.65|461.65|5
1605397880000|2020-11-14 23:51:20|463.64|461.64|463.62|461.62|463.64|461.64|463.6|461.6|14
1605397890000|2020-11-14 23:51:30|463.63|461.63|463.68|461.68|463.71|461.71|463.6|461.6|14
1605397900000|2020-11-14 23:51:40|463.67|461.67|463.66|461.66|463.67|461.67|463.63|461.63|26
1605397910000|2020-11-14 23:51:50|463.65|461.65|463.64|461.64|463.66|461.66|463.63|461.63|9
1605397920000|2020-11-14 23:52:00|463.65|461.65|463.65|461.65|463.66|461.66|463.65|461.65|3
1605397930000|2020-11-14 23:52:10|463.64|461.64|463.81|461.81|463.81|461.81|463.63|461.63|14
1605397940000|2020-11-14 23:52:20|463.82|461.82|463.79|461.79|463.84|461.84|463.79|461.79|9
1605397950000|2020-11-14 23:52:30|463.77|461.77|463.72|461.72|463.77|461.77|463.72|461.72|12
1605397960000|2020-11-14 23:52:40|463.73|461.73|463.7|461.7|463.73|461.73|463.68|461.68|13
1605397970000|2020-11-14 23:52:50|463.69|461.69|463.7|461.7|463.76|461.76|463.67|461.67|17
1605397980000|2020-11-14 23:53:00|463.68|461.68|463.7|461.7|463.7|461.7|463.68|461.68|7
1605397990000|2020-11-14 23:53:10|463.68|461.68|463.69|461.69|463.69|461.69|463.67|461.67|7
1605398000000|2020-11-14 23:53:20|463.68|461.68|463.69|461.69|463.69|461.69|463.67|461.67|12
1605398010000|2020-11-14 23:53:30|463.68|461.68|463.61|461.61|463.69|461.69|463.6|461.6|14
1605398020000|2020-11-14 23:53:40|463.6|461.6|463.59|461.59|463.61|461.61|463.57|461.57|12
1605398030000|2020-11-14 23:53:50|463.51|461.51|463.55|461.55|463.56|461.56|463.51|461.51|21
1605398040000|2020-11-14 23:54:00|463.54|461.54|463.6|461.6|463.6|461.6|463.54|461.54|9
1605398050000|2020-11-14 23:54:10|463.62|461.62|463.6|461.6|463.62|461.62|463.59|461.59|6
1605398060000|2020-11-14 23:54:20|463.59|461.59|463.52|461.52|463.6|461.6|463.52|461.52|15
1605398070000|2020-11-14 23:54:30|463.51|461.51|463.57|461.57|463.59|461.59|463.51|461.51|11
1605398080000|2020-11-14 23:54:40|463.56|461.56|463.57|461.57|463.58|461.58|463.56|461.56|4
1605398090000|2020-11-14 23:54:50|463.58|461.58|463.53|461.53|463.58|461.58|463.51|461.51|15
1605398100000|2020-11-14 23:55:00|463.52|461.52|463.52|461.52|463.53|461.53|463.52|461.52|7
1605398110000|2020-11-14 23:55:10|463.53|461.53|463.56|461.56|463.56|461.56|463.52|461.52|7
1605398120000|2020-11-14 23:55:20|463.55|461.55|463.56|461.56|463.56|461.56|463.54|461.54|3
1605398130000|2020-11-14 23:55:30|463.54|461.54|463.49|461.49|463.54|461.54|463.49|461.49|4
1605398140000|2020-11-14 23:55:40|463.47|461.47|463.46|461.46|463.47|461.47|463.45|461.45|3
1605398150000|2020-11-14 23:55:50|463.45|461.45|463.46|461.46|463.47|461.47|463.45|461.45|4
1605398160000|2020-11-14 23:56:00|463.47|461.47|463.48|461.48|463.5|461.5|463.47|461.47|4
1605398170000|2020-11-14 23:56:10|463.47|461.47|463.4|461.4|463.47|461.47|463.39|461.39|12
1605398180000|2020-11-14 23:56:20|463.39|461.39|463.13|461.13|463.39|461.39|463.13|461.13|15
1605398190000|2020-11-14 23:56:30|463.14|461.14|463.04|461.04|463.14|461.14|463.03|461.03|11
1605398200000|2020-11-14 23:56:40|463.03|461.03|463.02|461.02|463.03|461.03|463.01|461.01|11
1605398210000|2020-11-14 23:56:50|463.03|461.03|463.02|461.02|463.03|461.03|463.02|461.02|2
1605398220000|2020-11-14 23:57:00|463.06|461.06|463.13|461.13|463.13|461.13|463.06|461.06|8
1605398230000|2020-11-14 23:57:10|463.12|461.12|463.1|461.1|463.12|461.12|463.09|461.09|12
1605398240000|2020-11-14 23:57:20|463.09|461.09|463.11|461.11|463.11|461.11|463.09|461.09|7
1605398250000|2020-11-14 23:57:30|463.12|461.12|463.1|461.1|463.12|461.12|463.1|461.1|3
1605398260000|2020-11-14 23:57:40|463.08|461.08|462.92|460.92|463.08|461.08|462.92|460.92|20
1605398270000|2020-11-14 23:57:50|462.91|460.91|462.84|460.84|462.92|460.92|462.83|460.83|15
1605398280000|2020-11-14 23:58:00|462.83|460.83|462.81|460.81|462.84|460.84|462.81|460.81|14
1605398290000|2020-11-14 23:58:10|462.82|460.82|462.83|460.83|462.84|460.84|462.82|460.82|4
1605398300000|2020-11-14 23:58:20|462.82|460.82|462.82|460.82|462.83|460.83|462.82|460.82|13
1605398310000|2020-11-14 23:58:30|462.83|460.83|462.69|460.69|462.83|460.83|462.69|460.69|15
1605398320000|2020-11-14 23:58:40|462.58|460.58|462.57|460.57|462.58|460.58|462.54|460.54|11
1605398330000|2020-11-14 23:58:50|462.59|460.59|462.45|460.45|462.59|460.59|462.45|460.45|18
1605398340000|2020-11-14 23:59:00|462.43|460.43|462.24|460.24|462.43|460.43|462.15|460.15|25
1605398350000|2020-11-14 23:59:10|462.23|460.23|462.1|460.1|462.25|460.25|462.1|460.1|16
1605398360000|2020-11-14 23:59:20|462.11|460.11|462.11|460.11|462.18|460.18|462.11|460.11|14
1605398370000|2020-11-14 23:59:30|462.12|460.12|462.09|460.09|462.12|460.12|462.08|460.08|17
1605398380000|2020-11-14 23:59:40|462.1|460.1|462.1|460.1|462.13|460.13|462.08|460.08|17
1605398390000|2020-11-14 23:59:50|462.09|460.09|462.17|460.17|462.17|460.17|462.09|460.09|17
1605398400000|2020-11-15 00:00:00|462.21|460.21|462.4|460.4|462.45|460.45|462.21|460.21|18
1605398410000|2020-11-15 00:00:10|462.39|460.39|462.43|460.43|462.45|460.45|462.39|460.39|17
1605398420000|2020-11-15 00:00:20|462.45|460.45|462.24|460.24|462.45|460.45|462.21|460.21|18
1605398430000|2020-11-15 00:00:30|462.22|460.22|462.2|460.2|462.24|460.24|462.2|460.2|12
1605398440000|2020-11-15 00:00:40|462.21|460.21|462.17|460.17|462.27|460.27|462.17|460.17|13
1605398450000|2020-11-15 00:00:50|462.16|460.16|462.05|460.05|462.19|460.19|462.04|460.04|19
1605398460000|2020-11-15 00:01:00|462.04|460.04|461.95|459.95|462.04|460.04|461.92|459.92|12
1605398470000|2020-11-15 00:01:10|461.92|459.92|461.8|459.8|461.92|459.92|461.78|459.78|21
1605398480000|2020-11-15 00:01:20|461.79|459.79|461.69|459.69|461.81|459.81|461.67|459.67|11
1605398490000|2020-11-15 00:01:30|461.68|459.68|461.68|459.68|461.69|459.69|461.68|459.68|3
1605398500000|2020-11-15 00:01:40|461.74|459.74|461.72|459.72|461.77|459.77|461.7|459.7|11
1605398510000|2020-11-15 00:01:50|461.74|459.74|461.61|459.61|461.78|459.78|461.58|459.58|18
1605398520000|2020-11-15 00:02:00|461.6|459.6|461.63|459.63|461.69|459.69|461.6|459.6|17
1605398530000|2020-11-15 00:02:10|461.62|459.62|461.62|459.62|461.62|459.62|461.61|459.61|3
1605398540000|2020-11-15 00:02:20|461.58|459.58|461.48|459.48|461.58|459.58|461.48|459.48|2
1605398550000|2020-11-15 00:02:30|461.43|459.43|461.21|459.21|461.43|459.43|461.19|459.19|26
1605398560000|2020-11-15 00:02:40|461.22|459.22|461.3|459.3|461.38|459.38|461.21|459.21|17
1605398570000|2020-11-15 00:02:50|461.31|459.31|461.37|459.37|461.37|459.37|461.3|459.3|20
1605398580000|2020-11-15 00:03:00|461.36|459.36|461.79|459.79|461.8|459.8|461.34|459.34|26
1605398590000|2020-11-15 00:03:10|461.83|459.83|461.9|459.9|461.92|459.92|461.81|459.81|12
1605398600000|2020-11-15 00:03:20|461.89|459.89|462.09|460.09|462.12|460.12|461.89|459.89|19
1605398610000|2020-11-15 00:03:30|462.08|460.08|462.22|460.22|462.22|460.22|462.08|460.08|2
1605398620000|2020-11-15 00:03:40|462.2|460.2|462.12|460.12|462.22|460.22|462.12|460.12|9
1605398630000|2020-11-15 00:03:50|462.13|460.13|462.32|460.32|462.32|460.32|462.13|460.13|19
1605398640000|2020-11-15 00:04:00|462.3|460.3|462.06|460.06|462.3|460.3|462.04|460.04|18
1605398650000|2020-11-15 00:04:10|462.03|460.03|462.03|460.03|462.03|460.03|461.98|459.98|14
1605398660000|2020-11-15 00:04:20|462.04|460.04|462.05|460.05|462.05|460.05|462|460|17
1605398670000|2020-11-15 00:04:30|462.06|460.06|462.23|460.23|462.31|460.31|462.06|460.06|24
1605398680000|2020-11-15 00:04:40|462.2|460.2|462|460|462.2|460.2|462|460|24
1605398690000|2020-11-15 00:04:50|462.08|460.08|462.05|460.05|462.08|460.08|462.04|460.04|12
1605398700000|2020-11-15 00:05:00|462.06|460.06|462.06|460.06|462.07|460.07|462.06|460.06|5
1605398710000|2020-11-15 00:05:10|462.07|460.07|462.14|460.14|462.14|460.14|462.07|460.07|3
1605398720000|2020-11-15 00:05:20|462.19|460.19|462.06|460.06|462.21|460.21|462.03|460.03|21
1605398730000|2020-11-15 00:05:30|462.07|460.07|462.05|460.05|462.07|460.07|462.05|460.05|4
1605398740000|2020-11-15 00:05:40|462.06|460.06|462.07|460.07|462.07|460.07|462.06|460.06|2
1605398750000|2020-11-15 00:05:50|462.09|460.09|462.25|460.25|462.3|460.3|462.09|460.09|15
1605398760000|2020-11-15 00:06:00|462.26|460.26|462.5|460.5|462.5|460.5|462.26|460.26|19
1605398770000|2020-11-15 00:06:10|462.51|460.51|462.7|460.7|462.71|460.71|462.51|460.51|16
1605398780000|2020-11-15 00:06:20|462.71|460.71|462.72|460.72|462.72|460.72|462.7|460.7|8
1605398790000|2020-11-15 00:06:30|462.71|460.71|462.84|460.84|462.9|460.9|462.71|460.71|17
1605398800000|2020-11-15 00:06:40|462.85|460.85|462.82|460.82|462.85|460.85|462.75|460.75|13
1605398810000|2020-11-15 00:06:50|462.91|460.91|463.01|461.01|463.02|461.02|462.91|460.91|16
1605398820000|2020-11-15 00:07:00|463.02|461.02|463.08|461.08|463.08|461.08|462.98|460.98|19
1605398830000|2020-11-15 00:07:10|463.09|461.09|463.18|461.18|463.21|461.21|463.09|461.09|17
1605398840000|2020-11-15 00:07:20|463.19|461.19|462.98|460.98|463.19|461.19|462.96|460.96|14
1605398850000|2020-11-15 00:07:30|463|461|463.12|461.12|463.12|461.12|462.94|460.94|20
1605398860000|2020-11-15 00:07:40|463.14|461.14|463.28|461.28|463.3|461.3|463.13|461.13|17
1605398870000|2020-11-15 00:07:50|463.31|461.31|463.19|461.19|463.32|461.32|463.18|461.18|15
1605398880000|2020-11-15 00:08:00|463.21|461.21|463.21|461.21|463.26|461.26|463.11|461.11|23
1605398890000|2020-11-15 00:08:10|463.2|461.2|463.4|461.4|463.4|461.4|463.17|461.17|20
1605398900000|2020-11-15 00:08:20|463.39|461.39|463.32|461.32|463.39|461.39|463.31|461.31|14
1605398910000|2020-11-15 00:08:30|463.34|461.34|463.19|461.19|463.35|461.35|463.19|461.19|10
1605398920000|2020-11-15 00:08:40|463.18|461.18|463.33|461.33|463.33|461.33|463.17|461.17|15
1605398930000|2020-11-15 00:08:50|463.35|461.35|463.28|461.28|463.35|461.35|463.28|461.28|18
1605398940000|2020-11-15 00:09:00|463.29|461.29|463.1|461.1|463.31|461.31|463.1|461.1|16
1605398950000|2020-11-15 00:09:10|463.11|461.11|463.13|461.13|463.13|461.13|463.09|461.09|8
1605398960000|2020-11-15 00:09:20|463.12|461.12|463.15|461.15|463.16|461.16|463.1|461.1|16
1605398980000|2020-11-15 00:09:40|463.16|461.16|463.31|461.31|463.31|461.31|463.14|461.14|12
1605398990000|2020-11-15 00:09:50|463.32|461.32|463.36|461.36|463.39|461.39|463.3|461.3|12
1605399000000|2020-11-15 00:10:00|463.37|461.37|463.04|461.04|463.37|461.37|463.04|461.04|25
1605399010000|2020-11-15 00:10:10|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|1
1605399020000|2020-11-15 00:10:20|462.99|460.99|463.36|461.36|463.36|461.36|462.99|460.99|17
1605399030000|2020-11-15 00:10:30|463.43|461.43|463.61|461.61|463.63|461.63|463.43|461.43|15
1605399040000|2020-11-15 00:10:40|463.62|461.62|463.58|461.58|463.65|461.65|463.58|461.58|15
1605399050000|2020-11-15 00:10:50|463.59|461.59|463.8|461.8|463.8|461.8|463.58|461.58|16
1605399060000|2020-11-15 00:11:00|463.79|461.79|463.85|461.85|463.85|461.85|463.71|461.71|14
1605399070000|2020-11-15 00:11:10|463.84|461.84|463.82|461.82|463.85|461.85|463.81|461.81|8
1605399080000|2020-11-15 00:11:20|463.81|461.81|463.85|461.85|463.85|461.85|463.81|461.81|12
1605399090000|2020-11-15 00:11:30|463.84|461.84|463.84|461.84|463.85|461.85|463.84|461.84|5
1605399100000|2020-11-15 00:11:40|463.85|461.85|463.89|461.89|463.89|461.89|463.84|461.84|9
1605399110000|2020-11-15 00:11:50|463.9|461.9|463.92|461.92|463.93|461.93|463.84|461.84|19
1605399120000|2020-11-15 00:12:00|463.93|461.93|463.72|461.72|463.93|461.93|463.7|461.7|19
1605399130000|2020-11-15 00:12:10|463.71|461.71|463.68|461.68|463.72|461.72|463.67|461.67|15
1605399140000|2020-11-15 00:12:20|463.69|461.69|463.77|461.77|463.77|461.77|463.57|461.57|24
1605399150000|2020-11-15 00:12:30|463.78|461.78|463.71|461.71|463.87|461.87|463.71|461.71|22
1605399160000|2020-11-15 00:12:40|463.72|461.72|463.68|461.68|463.72|461.72|463.64|461.64|19
1605399170000|2020-11-15 00:12:50|463.67|461.67|463.66|461.66|463.68|461.68|463.66|461.66|11
1605399180000|2020-11-15 00:13:00|463.67|461.67|463.62|461.62|463.68|461.68|463.62|461.62|8
1605399190000|2020-11-15 00:13:10|463.61|461.61|463.56|461.56|463.63|461.63|463.56|461.56|11
1605399200000|2020-11-15 00:13:20|463.55|461.55|463.63|461.63|463.65|461.65|463.55|461.55|9
1605399210000|2020-11-15 00:13:30|463.62|461.62|463.57|461.57|463.63|461.63|463.57|461.57|5
1605399220000|2020-11-15 00:13:40|463.58|461.58|463.66|461.66|463.67|461.67|463.58|461.58|12
1605399230000|2020-11-15 00:13:50|463.64|461.64|463.63|461.63|463.64|461.64|463.62|461.62|10
1605399240000|2020-11-15 00:14:00|463.64|461.64|463.59|461.59|463.67|461.67|463.58|461.58|17
1605399250000|2020-11-15 00:14:10|463.58|461.58|463.63|461.63|463.63|461.63|463.57|461.57|11
1605399260000|2020-11-15 00:14:20|463.62|461.62|463.62|461.62|463.63|461.63|463.61|461.61|13
1605399270000|2020-11-15 00:14:30|463.61|461.61|463.64|461.64|463.64|461.64|463.61|461.61|12
1605399280000|2020-11-15 00:14:40|463.65|461.65|463.69|461.69|463.69|461.69|463.65|461.65|8
1605399290000|2020-11-15 00:14:50|463.67|461.67|463.69|461.69|463.69|461.69|463.67|461.67|2
1605399300000|2020-11-15 00:15:00|463.67|461.67|463.67|461.67|463.67|461.67|463.67|461.67|1
1605399310000|2020-11-15 00:15:10|463.69|461.69|463.79|461.79|463.79|461.79|463.69|461.69|6
1605399320000|2020-11-15 00:15:20|463.78|461.78|463.81|461.81|463.81|461.81|463.78|461.78|5
1605399330000|2020-11-15 00:15:30|463.83|461.83|463.82|461.82|463.83|461.83|463.82|461.82|4
1605399340000|2020-11-15 00:15:40|463.88|461.88|463.92|461.92|463.93|461.93|463.88|461.88|6
1605399350000|2020-11-15 00:15:50|463.99|461.99|464.08|462.08|464.09|462.09|463.99|461.99|19
1605399360000|2020-11-15 00:16:00|464.09|462.09|464.03|462.03|464.09|462.09|463.95|461.95|25
1605399370000|2020-11-15 00:16:10|464.04|462.04|463.99|461.99|464.05|462.05|463.97|461.97|18
1605399380000|2020-11-15 00:16:20|463.96|461.96|464.04|462.04|464.04|462.04|463.95|461.95|13
1605399390000|2020-11-15 00:16:30|464.05|462.05|464.05|462.05|464.11|462.11|464.05|462.05|18
1605399400000|2020-11-15 00:16:40|464.06|462.06|464|462|464.08|462.08|464|462|14
1605399410000|2020-11-15 00:16:50|463.99|461.99|464.04|462.04|464.05|462.05|463.98|461.98|18
1605399420000|2020-11-15 00:17:00|464.07|462.07|464.08|462.08|464.09|462.09|464.07|462.07|3
1605399430000|2020-11-15 00:17:10|464.1|462.1|463.98|461.98|464.1|462.1|463.97|461.97|15
1605399440000|2020-11-15 00:17:20|463.97|461.97|463.88|461.88|463.97|461.97|463.87|461.87|10
1605399450000|2020-11-15 00:17:30|463.89|461.89|463.88|461.88|463.9|461.9|463.88|461.88|4
1605399460000|2020-11-15 00:17:40|463.89|461.89|464.13|462.13|464.13|462.13|463.89|461.89|17
1605399470000|2020-11-15 00:17:50|464.14|462.14|464.2|462.2|464.2|462.2|464.14|462.14|11
1605399480000|2020-11-15 00:18:00|464.19|462.19|464.18|462.18|464.19|462.19|464.12|462.12|15
1605399490000|2020-11-15 00:18:10|464.15|462.15|464.17|462.17|464.17|462.17|464.14|462.14|5
1605399500000|2020-11-15 00:18:20|464.16|462.16|464.11|462.11|464.17|462.17|464.1|462.1|14
1605399510000|2020-11-15 00:18:30|464.1|462.1|464.11|462.11|464.11|462.11|464.08|462.08|8
1605399520000|2020-11-15 00:18:40|464.1|462.1|464.05|462.05|464.1|462.1|464.05|462.05|4
1605399530000|2020-11-15 00:18:50|464.03|462.03|464.06|462.06|464.06|462.06|464.01|462.01|10
1605399540000|2020-11-15 00:19:00|464.05|462.05|464.08|462.08|464.09|462.09|464.02|462.02|12
1605399550000|2020-11-15 00:19:10|464.09|462.09|464.13|462.13|464.13|462.13|464.08|462.08|7
1605399560000|2020-11-15 00:19:20|464.14|462.14|464.14|462.14|464.14|462.14|464.14|462.14|1
1605399570000|2020-11-15 00:19:30|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|1
1605399580000|2020-11-15 00:19:40|464.14|462.14|464.13|462.13|464.14|462.14|464.1|462.1|9
1605399590000|2020-11-15 00:19:50|464.11|462.11|464.05|462.05|464.11|462.11|464.05|462.05|4
1605399600000|2020-11-15 00:20:00|464.04|462.04|463.9|461.9|464.04|462.04|463.89|461.89|14
1605399610000|2020-11-15 00:20:10|463.91|461.91|463.84|461.84|463.91|461.91|463.78|461.78|19
1605399620000|2020-11-15 00:20:20|463.83|461.83|463.82|461.82|463.85|461.85|463.8|461.8|13
1605399630000|2020-11-15 00:20:30|463.8|461.8|463.85|461.85|463.85|461.85|463.8|461.8|11
1605399640000|2020-11-15 00:20:40|463.84|461.84|463.92|461.92|463.94|461.94|463.84|461.84|12
1605399650000|2020-11-15 00:20:50|463.91|461.91|463.92|461.92|463.92|461.92|463.89|461.89|10
1605399660000|2020-11-15 00:21:00|463.91|461.91|463.91|461.91|463.91|461.91|463.88|461.88|9
1605399670000|2020-11-15 00:21:10|463.9|461.9|463.89|461.89|463.9|461.9|463.86|461.86|10
1605399680000|2020-11-15 00:21:20|463.9|461.9|463.87|461.87|463.91|461.91|463.87|461.87|13
1605399690000|2020-11-15 00:21:30|463.86|461.86|463.9|461.9|463.94|461.94|463.86|461.86|16
1605399700000|2020-11-15 00:21:40|463.91|461.91|463.96|461.96|463.98|461.98|463.91|461.91|17
1605399710000|2020-11-15 00:21:50|463.95|461.95|463.96|461.96|463.98|461.98|463.95|461.95|11
1605399720000|2020-11-15 00:22:00|463.97|461.97|463.97|461.97|463.97|461.97|463.95|461.95|7
1605399730000|2020-11-15 00:22:10|463.96|461.96|464.1|462.1|464.1|462.1|463.96|461.96|14
1605399740000|2020-11-15 00:22:20|464.11|462.11|464.11|462.11|464.11|462.11|464.11|462.11|1
1605399750000|2020-11-15 00:22:30|464.1|462.1|464.1|462.1|464.12|462.12|464.1|462.1|7
1605399760000|2020-11-15 00:22:40|464.09|462.09|464.09|462.09|464.1|462.1|464.08|462.08|7
1605399770000|2020-11-15 00:22:50|464.1|462.1|464.08|462.08|464.11|462.11|464.08|462.08|10
1605399780000|2020-11-15 00:23:00|464.09|462.09|464.12|462.12|464.12|462.12|464.09|462.09|12
1605399790000|2020-11-15 00:23:10|464.11|462.11|464.12|462.12|464.13|462.13|464.11|462.11|8
1605399800000|2020-11-15 00:23:20|464.11|462.11|464.12|462.12|464.13|462.13|464.11|462.11|10
1605399810000|2020-11-15 00:23:30|464.11|462.11|464.21|462.21|464.21|462.21|464.11|462.11|13
1605399820000|2020-11-15 00:23:40|464.19|462.19|464.19|462.19|464.2|462.2|464.19|462.19|3
1605399830000|2020-11-15 00:23:50|464.2|462.2|464.19|462.19|464.2|462.2|464.19|462.19|2
1605399840000|2020-11-15 00:24:00|464.2|462.2|464.19|462.19|464.21|462.21|464.16|462.16|10
1605399850000|2020-11-15 00:24:10|464.17|462.17|464.19|462.19|464.2|462.2|464.17|462.17|7
1605399860000|2020-11-15 00:24:20|464.17|462.17|464.19|462.19|464.19|462.19|464.16|462.16|11
1605399870000|2020-11-15 00:24:30|464.17|462.17|464.19|462.19|464.19|462.19|464.17|462.17|4
1605399880000|2020-11-15 00:24:40|464.18|462.18|464.17|462.17|464.19|462.19|464.17|462.17|6
1605399890000|2020-11-15 00:24:50|464.16|462.16|464.14|462.14|464.17|462.17|464.13|462.13|10
1605399900000|2020-11-15 00:25:00|464.15|462.15|464.14|462.14|464.15|462.15|464.13|462.13|6
1605399910000|2020-11-15 00:25:10|464.13|462.13|464.19|462.19|464.19|462.19|464.12|462.12|12
1605399920000|2020-11-15 00:25:20|464.18|462.18|464.19|462.19|464.19|462.19|464.17|462.17|4
1605399930000|2020-11-15 00:25:30|464.18|462.18|464.18|462.18|464.19|462.19|464.17|462.17|12
1605399940000|2020-11-15 00:25:40|464.16|462.16|464.18|462.18|464.18|462.18|464.16|462.16|6
1605399950000|2020-11-15 00:25:50|464.17|462.17|464.03|462.03|464.17|462.17|464.02|462.02|15
1605399960000|2020-11-15 00:26:00|464.02|462.02|464.01|462.01|464.02|462.02|463.96|461.96|12
1605399970000|2020-11-15 00:26:10|464.03|462.03|463.98|461.98|464.05|462.05|463.98|461.98|20
1605399980000|2020-11-15 00:26:20|463.99|461.99|464|462|464.01|462.01|463.98|461.98|6
1605399990000|2020-11-15 00:26:30|464.01|462.01|464.02|462.02|464.03|462.03|464.01|462.01|10
1605400000000|2020-11-15 00:26:40|464.03|462.03|464.04|462.04|464.05|462.05|464.01|462.01|12
1605400010000|2020-11-15 00:26:50|464.03|462.03|464.03|462.03|464.04|462.04|464.03|462.03|7
1605400020000|2020-11-15 00:27:00|464.02|462.02|464.04|462.04|464.04|462.04|464.02|462.02|12
1605400030000|2020-11-15 00:27:10|464.05|462.05|464.05|462.05|464.05|462.05|464.05|462.05|1
1605400040000|2020-11-15 00:27:20|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|1
1605400050000|2020-11-15 00:27:30|464.01|462.01|464.03|462.03|464.03|462.03|464.01|462.01|4
1605400060000|2020-11-15 00:27:40|464.02|462.02|464.03|462.03|464.03|462.03|464.02|462.02|4
1605400070000|2020-11-15 00:27:50|464.04|462.04|464.05|462.05|464.05|462.05|464.04|462.04|2
1605400090000|2020-11-15 00:28:10|464.04|462.04|464.03|462.03|464.04|462.04|464.01|462.01|6
1605400100000|2020-11-15 00:28:20|464.05|462.05|464.05|462.05|464.05|462.05|464.05|462.05|1
1605400110000|2020-11-15 00:28:30|464.04|462.04|464.03|462.03|464.04|462.04|464.02|462.02|3
1605400120000|2020-11-15 00:28:40|464.02|462.02|464.03|462.03|464.03|462.03|464.02|462.02|2
1605400140000|2020-11-15 00:29:00|464.04|462.04|464.04|462.04|464.04|462.04|464.03|462.03|3
1605400150000|2020-11-15 00:29:10|464.03|462.03|464.03|462.03|464.04|462.04|464.03|462.03|3
1605400160000|2020-11-15 00:29:20|464.04|462.04|464.1|462.1|464.1|462.1|464.03|462.03|8
1605400170000|2020-11-15 00:29:30|464.09|462.09|464.1|462.1|464.13|462.13|464.09|462.09|10
1605400180000|2020-11-15 00:29:40|464.09|462.09|464.1|462.1|464.1|462.1|464.09|462.09|4
1605400190000|2020-11-15 00:29:50|464.11|462.11|464.11|462.11|464.11|462.11|464.11|462.11|1
1605400200000|2020-11-15 00:30:00|464.1|462.1|464.11|462.11|464.11|462.11|464.1|462.1|8
1605400210000|2020-11-15 00:30:10|464.1|462.1|464.11|462.11|464.11|462.11|464.1|462.1|2
1605400220000|2020-11-15 00:30:20|464.1|462.1|464.2|462.2|464.2|462.2|464.1|462.1|8
1605400230000|2020-11-15 00:30:30|464.21|462.21|464.18|462.18|464.21|462.21|464.17|462.17|14
1605400240000|2020-11-15 00:30:40|464.17|462.17|464.11|462.11|464.18|462.18|464.11|462.11|7
1605400250000|2020-11-15 00:30:50|464.13|462.13|464.14|462.14|464.14|462.14|464.13|462.13|2
1605400260000|2020-11-15 00:31:00|464.16|462.16|464.21|462.21|464.21|462.21|464.15|462.15|16
1605400270000|2020-11-15 00:31:10|464.2|462.2|464.15|462.15|464.21|462.21|464.15|462.15|7
1605400280000|2020-11-15 00:31:20|464.17|462.17|464.14|462.14|464.17|462.17|464.12|462.12|10
1605400290000|2020-11-15 00:31:30|464.13|462.13|464.17|462.17|464.17|462.17|464.13|462.13|13
1605400300000|2020-11-15 00:31:40|464.18|462.18|464.17|462.17|464.18|462.18|464.15|462.15|6
1605400310000|2020-11-15 00:31:50|464.15|462.15|464.15|462.15|464.17|462.17|464.14|462.14|8
1605400320000|2020-11-15 00:32:00|464.14|462.14|463.96|461.96|464.14|462.14|463.95|461.95|14
1605400330000|2020-11-15 00:32:10|463.95|461.95|463.97|461.97|463.97|461.97|463.95|461.95|5
1605400340000|2020-11-15 00:32:20|463.96|461.96|463.93|461.93|463.97|461.97|463.93|461.93|8
1605400350000|2020-11-15 00:32:30|463.92|461.92|463.88|461.88|463.94|461.94|463.88|461.88|7
1605400360000|2020-11-15 00:32:40|463.89|461.89|463.87|461.87|463.9|461.9|463.85|461.85|15
1605400370000|2020-11-15 00:32:50|463.85|461.85|463.62|461.62|463.87|461.87|463.62|461.62|20
1605400380000|2020-11-15 00:33:00|463.65|461.65|463.62|461.62|463.65|461.65|463.58|461.58|17
1605400390000|2020-11-15 00:33:10|463.6|461.6|463.16|461.16|463.6|461.6|463.16|461.16|19
1605400400000|2020-11-15 00:33:20|463.17|461.17|463.24|461.24|463.24|461.24|463.15|461.15|11
1605400410000|2020-11-15 00:33:30|463.25|461.25|463.18|461.18|463.25|461.25|463.14|461.14|14
1605400420000|2020-11-15 00:33:40|463.16|461.16|463.17|461.17|463.17|461.17|463.14|461.14|11
1605400430000|2020-11-15 00:33:50|463.16|461.16|463.42|461.42|463.43|461.43|463.16|461.16|20
1605400440000|2020-11-15 00:34:00|463.43|461.43|463.33|461.33|463.44|461.44|463.31|461.31|19
1605400450000|2020-11-15 00:34:10|463.32|461.32|463.28|461.28|463.33|461.33|463.28|461.28|20
1605400460000|2020-11-15 00:34:20|463.27|461.27|463.3|461.3|463.32|461.32|463.25|461.25|18
1605400470000|2020-11-15 00:34:30|463.28|461.28|463.31|461.31|463.31|461.31|463.27|461.27|18
1605400480000|2020-11-15 00:34:40|463.32|461.32|463.41|461.41|463.41|461.41|463.31|461.31|11
1605400490000|2020-11-15 00:34:50|463.43|461.43|463.45|461.45|463.45|461.45|463.41|461.41|9
1605400500000|2020-11-15 00:35:00|463.43|461.43|463.39|461.39|463.51|461.51|463.39|461.39|23
1605400510000|2020-11-15 00:35:10|463.38|461.38|463.35|461.35|463.38|461.38|463.34|461.34|8
1605400520000|2020-11-15 00:35:20|463.34|461.34|463.35|461.35|463.35|461.35|463.33|461.33|11
1605400530000|2020-11-15 00:35:30|463.34|461.34|463.36|461.36|463.36|461.36|463.34|461.34|13
1605400540000|2020-11-15 00:35:40|463.34|461.34|463.32|461.32|463.34|461.34|463.28|461.28|10
1605400550000|2020-11-15 00:35:50|463.26|461.26|463.24|461.24|463.27|461.27|463.2|461.2|11
1605400560000|2020-11-15 00:36:00|463.23|461.23|463.24|461.24|463.25|461.25|463.23|461.23|8
1605400570000|2020-11-15 00:36:10|463.25|461.25|463.22|461.22|463.25|461.25|463.21|461.21|12
1605400580000|2020-11-15 00:36:20|463.15|461.15|463.15|461.15|463.17|461.17|463.14|461.14|11
1605400590000|2020-11-15 00:36:30|463.16|461.16|463.16|461.16|463.17|461.17|463.16|461.16|5
1605400600000|2020-11-15 00:36:40|463.14|461.14|463.12|461.12|463.14|461.14|463.12|461.12|2
1605400610000|2020-11-15 00:36:50|463.11|461.11|463.13|461.13|463.13|461.13|463.11|461.11|2
1605400620000|2020-11-15 00:37:00|463.11|461.11|463.13|461.13|463.13|461.13|463.11|461.11|4
1605400630000|2020-11-15 00:37:10|463.12|461.12|463.14|461.14|463.15|461.15|463.11|461.11|11
1605400640000|2020-11-15 00:37:20|463.15|461.15|463.22|461.22|463.22|461.22|463.15|461.15|15
1605400650000|2020-11-15 00:37:30|463.21|461.21|463.15|461.15|463.21|461.21|463.14|461.14|12
1605400660000|2020-11-15 00:37:40|463.16|461.16|463.15|461.15|463.16|461.16|463.14|461.14|12
1605400670000|2020-11-15 00:37:50|463.14|461.14|463.14|461.14|463.15|461.15|463.14|461.14|5
1605400680000|2020-11-15 00:38:00|463.07|461.07|463.13|461.13|463.13|461.13|463.07|461.07|10
1605400690000|2020-11-15 00:38:10|463.14|461.14|463.13|461.13|463.14|461.14|463.12|461.12|11
1605400700000|2020-11-15 00:38:20|463.12|461.12|463.13|461.13|463.13|461.13|463.12|461.12|6
1605400710000|2020-11-15 00:38:30|463.12|461.12|463.13|461.13|463.13|461.13|463.12|461.12|2
1605400720000|2020-11-15 00:38:40|463.14|461.14|463.11|461.11|463.14|461.14|463.1|461.1|6
1605400730000|2020-11-15 00:38:50|463.1|461.1|463.1|461.1|463.1|461.1|463.09|461.09|3
1605400740000|2020-11-15 00:39:00|463.11|461.11|463.1|461.1|463.11|461.11|463.09|461.09|9
1605400750000|2020-11-15 00:39:10|463.09|461.09|462.97|460.97|463.11|461.11|462.97|460.97|20
1605400760000|2020-11-15 00:39:20|462.96|460.96|462.98|460.98|462.98|460.98|462.96|460.96|5
1605400770000|2020-11-15 00:39:30|462.97|460.97|463|461|463|461|462.96|460.96|11
1605400780000|2020-11-15 00:39:40|463.01|461.01|463.01|461.01|463.03|461.03|463.01|461.01|6
1605400790000|2020-11-15 00:39:50|463.03|461.03|463.09|461.09|463.09|461.09|463.02|461.02|7
1605400800000|2020-11-15 00:40:00|463.08|461.08|463.08|461.08|463.08|461.08|463.08|461.08|1
1605400810000|2020-11-15 00:40:10|463.07|461.07|463.06|461.06|463.07|461.07|463.03|461.03|9
1605400820000|2020-11-15 00:40:20|463.08|461.08|463.03|461.03|463.08|461.08|463.03|461.03|6
1605400830000|2020-11-15 00:40:30|463.02|461.02|463.02|461.02|463.02|461.02|463.02|461.02|1
1605400840000|2020-11-15 00:40:40|463.04|461.04|463.13|461.13|463.13|461.13|463.04|461.04|6
1605400850000|2020-11-15 00:40:50|463.14|461.14|463.24|461.24|463.32|461.32|463.14|461.14|26
1605400860000|2020-11-15 00:41:00|463.23|461.23|463.2|461.2|463.25|461.25|463.2|461.2|24
1605400870000|2020-11-15 00:41:10|463.21|461.21|463.2|461.2|463.21|461.21|463.18|461.18|7
1605400880000|2020-11-15 00:41:20|463.19|461.19|463.21|461.21|463.22|461.22|463.19|461.19|7
1605400890000|2020-11-15 00:41:30|463.22|461.22|463.34|461.34|463.34|461.34|463.21|461.21|18
1605400900000|2020-11-15 00:41:40|463.35|461.35|463.35|461.35|463.35|461.35|463.31|461.31|16
1605400910000|2020-11-15 00:41:50|463.34|461.34|463.38|461.38|463.38|461.38|463.33|461.33|15
1605400920000|2020-11-15 00:42:00|463.37|461.37|463.42|461.42|463.43|461.43|463.36|461.36|12
1605400930000|2020-11-15 00:42:10|463.41|461.41|463.21|461.21|463.42|461.42|463.2|461.2|21
1605400940000|2020-11-15 00:42:20|463.22|461.22|463.29|461.29|463.29|461.29|463.21|461.21|13
1605400950000|2020-11-15 00:42:30|463.3|461.3|463.29|461.29|463.32|461.32|463.29|461.29|7
1605400960000|2020-11-15 00:42:40|463.3|461.3|463.25|461.25|463.31|461.31|463.25|461.25|12
1605400970000|2020-11-15 00:42:50|463.24|461.24|463.11|461.11|463.24|461.24|463.1|461.1|17
1605400980000|2020-11-15 00:43:00|463.15|461.15|463.17|461.17|463.18|461.18|463.14|461.14|10
1605400990000|2020-11-15 00:43:10|463.16|461.16|463.08|461.08|463.17|461.17|463.08|461.08|7
1605401000000|2020-11-15 00:43:20|463.09|461.09|463.09|461.09|463.1|461.1|463.08|461.08|5
1605401010000|2020-11-15 00:43:30|463.08|461.08|463.07|461.07|463.08|461.08|463.07|461.07|2
1605401020000|2020-11-15 00:43:40|463.06|461.06|463.06|461.06|463.06|461.06|463.06|461.06|1
1605401030000|2020-11-15 00:43:50|463.07|461.07|463.07|461.07|463.07|461.07|463.07|461.07|1
1605401040000|2020-11-15 00:44:00|463.08|461.08|463.18|461.18|463.18|461.18|463.08|461.08|14
1605401050000|2020-11-15 00:44:10|463.19|461.19|463.25|461.25|463.26|461.26|463.19|461.19|14
1605401060000|2020-11-15 00:44:20|463.23|461.23|463.23|461.23|463.23|461.23|463.22|461.22|3
1605401070000|2020-11-15 00:44:30|463.22|461.22|463.15|461.15|463.22|461.22|463.14|461.14|14
1605401080000|2020-11-15 00:44:40|463.14|461.14|463.12|461.12|463.14|461.14|463.12|461.12|11
1605401090000|2020-11-15 00:44:50|463.13|461.13|463.11|461.11|463.13|461.13|463.11|461.11|5
1605401100000|2020-11-15 00:45:00|463.1|461.1|463.25|461.25|463.28|461.28|463.1|461.1|17
1605401110000|2020-11-15 00:45:10|463.24|461.24|463.2|461.2|463.24|461.24|463.19|461.19|14
1605401120000|2020-11-15 00:45:20|463.19|461.19|463.2|461.2|463.21|461.21|463.18|461.18|10
1605401130000|2020-11-15 00:45:30|463.21|461.21|463.19|461.19|463.23|461.23|463.18|461.18|10
1605401140000|2020-11-15 00:45:40|463.2|461.2|463.17|461.17|463.2|461.2|463.17|461.17|6
1605401150000|2020-11-15 00:45:50|463.16|461.16|463.16|461.16|463.17|461.17|463.15|461.15|5
1605401160000|2020-11-15 00:46:00|463.17|461.17|463.22|461.22|463.22|461.22|463.16|461.16|13
1605401170000|2020-11-15 00:46:10|463.21|461.21|463.25|461.25|463.25|461.25|463.21|461.21|10
1605401180000|2020-11-15 00:46:20|463.24|461.24|463.24|461.24|463.24|461.24|463.24|461.24|1
1605401190000|2020-11-15 00:46:30|463.23|461.23|463.21|461.21|463.23|461.23|463.21|461.21|15
1605401200000|2020-11-15 00:46:40|463.22|461.22|463.29|461.29|463.3|461.3|463.21|461.21|10
1605401210000|2020-11-15 00:46:50|463.28|461.28|463.24|461.24|463.29|461.29|463.24|461.24|10
1605401220000|2020-11-15 00:47:00|463.23|461.23|463.22|461.22|463.27|461.27|463.21|461.21|15
1605401230000|2020-11-15 00:47:10|463.23|461.23|463.25|461.25|463.28|461.28|463.23|461.23|10
1605401240000|2020-11-15 00:47:20|463.27|461.27|463.27|461.27|463.28|461.28|463.25|461.25|17
1605401250000|2020-11-15 00:47:30|463.26|461.26|463.31|461.31|463.31|461.31|463.25|461.25|13
1605401260000|2020-11-15 00:47:40|463.32|461.32|463.31|461.31|463.32|461.32|463.3|461.3|12
1605401270000|2020-11-15 00:47:50|463.32|461.32|463.48|461.48|463.49|461.49|463.31|461.31|17
1605401280000|2020-11-15 00:48:00|463.49|461.49|463.5|461.5|463.5|461.5|463.48|461.48|6
1605401290000|2020-11-15 00:48:10|463.49|461.49|463.55|461.55|463.58|461.58|463.49|461.49|18
1605401300000|2020-11-15 00:48:20|463.54|461.54|463.55|461.55|463.55|461.55|463.53|461.53|16
1605401310000|2020-11-15 00:48:30|463.54|461.54|463.37|461.37|463.54|461.54|463.33|461.33|25
1605401320000|2020-11-15 00:48:40|463.39|461.39|463.37|461.37|463.4|461.4|463.37|461.37|4
1605401330000|2020-11-15 00:48:50|463.38|461.38|463.52|461.52|463.52|461.52|463.37|461.37|7
1605401340000|2020-11-15 00:49:00|463.53|461.53|463.56|461.56|463.56|461.56|463.53|461.53|7
1605401350000|2020-11-15 00:49:10|463.55|461.55|463.55|461.55|463.56|461.56|463.55|461.55|9
1605401370000|2020-11-15 00:49:30|463.56|461.56|463.67|461.67|463.68|461.68|463.56|461.56|15
1605401380000|2020-11-15 00:49:40|463.69|461.69|463.68|461.68|463.69|461.69|463.67|461.67|7
1605401390000|2020-11-15 00:49:50|463.69|461.69|463.7|461.7|463.7|461.7|463.68|461.68|5
1605401400000|2020-11-15 00:50:00|463.68|461.68|463.7|461.7|463.7|461.7|463.68|461.68|9
1605401410000|2020-11-15 00:50:10|463.69|461.69|463.74|461.74|463.76|461.76|463.69|461.69|18
1605401420000|2020-11-15 00:50:20|463.7|461.7|463.47|461.47|463.7|461.7|463.46|461.46|17
1605401430000|2020-11-15 00:50:30|463.46|461.46|463.55|461.55|463.55|461.55|463.45|461.45|8
1605401440000|2020-11-15 00:50:40|463.56|461.56|463.62|461.62|463.63|461.63|463.55|461.55|15
1605401450000|2020-11-15 00:50:50|463.63|461.63|463.47|461.47|463.66|461.66|463.47|461.47|19
1605401460000|2020-11-15 00:51:00|463.46|461.46|463.48|461.48|463.51|461.51|463.45|461.45|17
1605401470000|2020-11-15 00:51:10|463.5|461.5|463.55|461.55|463.57|461.57|463.48|461.48|12
1605401480000|2020-11-15 00:51:20|463.54|461.54|463.67|461.67|463.68|461.68|463.54|461.54|17
1605401490000|2020-11-15 00:51:30|463.66|461.66|463.65|461.65|463.66|461.66|463.6|461.6|13
1605401500000|2020-11-15 00:51:40|463.64|461.64|463.52|461.52|463.65|461.65|463.52|461.52|14
1605401510000|2020-11-15 00:51:50|463.51|461.51|463.51|461.51|463.52|461.52|463.5|461.5|5
1605401520000|2020-11-15 00:52:00|463.52|461.52|463.58|461.58|463.58|461.58|463.52|461.52|12
1605401530000|2020-11-15 00:52:10|463.57|461.57|463.59|461.59|463.59|461.59|463.57|461.57|3
1605401540000|2020-11-15 00:52:20|463.58|461.58|463.59|461.59|463.6|461.6|463.58|461.58|4
1605401550000|2020-11-15 00:52:30|463.6|461.6|463.68|461.68|463.72|461.72|463.6|461.6|16
1605401560000|2020-11-15 00:52:40|463.67|461.67|463.66|461.66|463.68|461.68|463.64|461.64|24
1605401570000|2020-11-15 00:52:50|463.67|461.67|463.71|461.71|463.72|461.72|463.66|461.66|9
1605401580000|2020-11-15 00:53:00|463.72|461.72|463.8|461.8|463.8|461.8|463.71|461.71|15
1605401590000|2020-11-15 00:53:10|463.79|461.79|463.82|461.82|463.82|461.82|463.79|461.79|4
1605401600000|2020-11-15 00:53:20|463.81|461.81|463.82|461.82|463.83|461.83|463.81|461.81|5
1605401610000|2020-11-15 00:53:30|463.83|461.83|463.74|461.74|463.83|461.83|463.74|461.74|7
1605401620000|2020-11-15 00:53:40|463.73|461.73|463.74|461.74|463.74|461.74|463.73|461.73|2
1605401630000|2020-11-15 00:53:50|463.75|461.75|463.79|461.79|463.79|461.79|463.74|461.74|13
1605401640000|2020-11-15 00:54:00|463.78|461.78|463.8|461.8|463.8|461.8|463.78|461.78|7
1605401650000|2020-11-15 00:54:10|463.83|461.83|463.81|461.81|463.85|461.85|463.81|461.81|4
1605401660000|2020-11-15 00:54:20|463.8|461.8|463.74|461.74|463.8|461.8|463.73|461.73|9
1605401670000|2020-11-15 00:54:30|463.75|461.75|463.75|461.75|463.76|461.76|463.74|461.74|7
1605401680000|2020-11-15 00:54:40|463.74|461.74|463.74|461.74|463.74|461.74|463.73|461.73|7
1605401690000|2020-11-15 00:54:50|463.75|461.75|463.74|461.74|463.76|461.76|463.74|461.74|13
1605401700000|2020-11-15 00:55:00|463.75|461.75|463.76|461.76|463.76|461.76|463.74|461.74|6
1605401710000|2020-11-15 00:55:10|463.75|461.75|463.77|461.77|463.79|461.79|463.74|461.74|17
1605401720000|2020-11-15 00:55:20|463.78|461.78|463.78|461.78|463.79|461.79|463.77|461.77|6
1605401730000|2020-11-15 00:55:30|463.79|461.79|463.78|461.78|463.79|461.79|463.77|461.77|15
1605401740000|2020-11-15 00:55:40|463.79|461.79|463.77|461.77|463.79|461.79|463.77|461.77|7
1605401750000|2020-11-15 00:55:50|463.78|461.78|463.7|461.7|463.78|461.78|463.7|461.7|12
1605401760000|2020-11-15 00:56:00|463.71|461.71|463.77|461.77|463.78|461.78|463.71|461.71|9
1605401770000|2020-11-15 00:56:10|463.78|461.78|463.78|461.78|463.78|461.78|463.77|461.77|7
1605401780000|2020-11-15 00:56:20|463.79|461.79|463.77|461.77|463.79|461.79|463.76|461.76|10
1605401790000|2020-11-15 00:56:30|463.76|461.76|463.79|461.79|463.79|461.79|463.76|461.76|11
1605401800000|2020-11-15 00:56:40|463.77|461.77|463.79|461.79|463.79|461.79|463.77|461.77|10
1605401810000|2020-11-15 00:56:50|463.78|461.78|463.79|461.79|463.79|461.79|463.78|461.78|10
1605401820000|2020-11-15 00:57:00|463.78|461.78|463.82|461.82|463.82|461.82|463.78|461.78|6
1605401830000|2020-11-15 00:57:10|463.83|461.83|463.81|461.81|463.83|461.83|463.81|461.81|3
1605401840000|2020-11-15 00:57:20|463.8|461.8|463.8|461.8|463.81|461.81|463.8|461.8|7
1605401850000|2020-11-15 00:57:30|463.81|461.81|463.8|461.8|463.81|461.81|463.8|461.8|2
1605401860000|2020-11-15 00:57:40|463.81|461.81|463.67|461.67|463.81|461.81|463.67|461.67|10
1605401880000|2020-11-15 00:58:00|463.68|461.68|463.68|461.68|463.68|461.68|463.68|461.68|1
1605401890000|2020-11-15 00:58:10|463.69|461.69|463.68|461.68|463.69|461.69|463.68|461.68|2
1605401900000|2020-11-15 00:58:20|463.72|461.72|463.62|461.62|463.72|461.72|463.62|461.62|8
1605401910000|2020-11-15 00:58:30|463.56|461.56|463.52|461.52|463.57|461.57|463.52|461.52|5
1605401920000|2020-11-15 00:58:40|463.53|461.53|463.52|461.52|463.54|461.54|463.5|461.5|13
1605401930000|2020-11-15 00:58:50|463.5|461.5|463.51|461.51|463.53|461.53|463.48|461.48|15
1605401940000|2020-11-15 00:59:00|463.5|461.5|463.52|461.52|463.53|461.53|463.48|461.48|10
1605401950000|2020-11-15 00:59:10|463.51|461.51|463.5|461.5|463.51|461.51|463.48|461.48|7
1605401960000|2020-11-15 00:59:20|463.49|461.49|463.54|461.54|463.55|461.55|463.48|461.48|11
1605401970000|2020-11-15 00:59:30|463.55|461.55|463.51|461.51|463.57|461.57|463.49|461.49|13
1605401980000|2020-11-15 00:59:40|463.52|461.52|463.44|461.44|463.52|461.52|463.43|461.43|15
1605401990000|2020-11-15 00:59:50|463.42|461.42|463.15|461.15|463.42|461.42|463.15|461.15|13
1605402000000|2020-11-15 01:00:00|463.21|461.21|463.64|461.64|463.69|461.69|463.21|461.21|25
1605402010000|2020-11-15 01:00:10|463.65|461.65|463.86|461.86|463.87|461.87|463.65|461.65|21
1605402020000|2020-11-15 01:00:20|463.87|461.87|463.86|461.86|463.89|461.89|463.83|461.83|19
1605402030000|2020-11-15 01:00:30|463.84|461.84|463.77|461.77|463.85|461.85|463.77|461.77|19
1605402040000|2020-11-15 01:00:40|463.76|461.76|463.76|461.76|463.85|461.85|463.75|461.75|19
1605402050000|2020-11-15 01:00:50|463.77|461.77|463.77|461.77|463.82|461.82|463.75|461.75|23
1605402060000|2020-11-15 01:01:00|463.76|461.76|463.92|461.92|463.92|461.92|463.75|461.75|18
1605402070000|2020-11-15 01:01:10|463.9|461.9|463.93|461.93|463.94|461.94|463.9|461.9|12
1605402080000|2020-11-15 01:01:20|463.92|461.92|463.95|461.95|463.95|461.95|463.92|461.92|10
1605402090000|2020-11-15 01:01:30|463.96|461.96|463.95|461.95|463.96|461.96|463.94|461.94|9
1605402100000|2020-11-15 01:01:40|463.94|461.94|463.97|461.97|463.97|461.97|463.94|461.94|19
1605402110000|2020-11-15 01:01:50|463.96|461.96|463.9|461.9|463.98|461.98|463.9|461.9|22
1605402120000|2020-11-15 01:02:00|463.91|461.91|463.97|461.97|463.97|461.97|463.9|461.9|19
1605402130000|2020-11-15 01:02:10|463.96|461.96|463.94|461.94|463.97|461.97|463.93|461.93|17
1605402140000|2020-11-15 01:02:20|463.93|461.93|464.06|462.06|464.07|462.07|463.93|461.93|27
1605402150000|2020-11-15 01:02:30|464.07|462.07|464.03|462.03|464.07|462.07|463.96|461.96|29
1605402160000|2020-11-15 01:02:40|464.04|462.04|464.05|462.05|464.08|462.08|464.04|462.04|15
1605402170000|2020-11-15 01:02:50|464.06|462.06|464.03|462.03|464.09|462.09|464.03|462.03|12
1605402180000|2020-11-15 01:03:00|464.08|462.08|464.12|462.12|464.12|462.12|464.07|462.07|14
1605402190000|2020-11-15 01:03:10|464.1|462.1|464.1|462.1|464.12|462.12|464.1|462.1|17
1605402200000|2020-11-15 01:03:20|464.11|462.11|464.13|462.13|464.15|462.15|464.11|462.11|17
1605402210000|2020-11-15 01:03:30|464.12|462.12|464.11|462.11|464.13|462.13|464.11|462.11|7
1605402220000|2020-11-15 01:03:40|464.12|462.12|464.11|462.11|464.12|462.12|464.11|462.11|2
1605402230000|2020-11-15 01:03:50|464.12|462.12|464.13|462.13|464.13|462.13|464.11|462.11|4
1605402240000|2020-11-15 01:04:00|464.12|462.12|464.14|462.14|464.15|462.15|464.12|462.12|6
1605402250000|2020-11-15 01:04:10|464.15|462.15|464.15|462.15|464.16|462.16|464.14|462.14|5
1605402260000|2020-11-15 01:04:20|464.16|462.16|464.16|462.16|464.17|462.17|464.16|462.16|3
1605402270000|2020-11-15 01:04:30|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|1
1605402280000|2020-11-15 01:04:40|464.16|462.16|464.17|462.17|464.17|462.17|464.16|462.16|2
1605402300000|2020-11-15 01:05:00|464.16|462.16|464.16|462.16|464.17|462.17|464.15|462.15|5
1605402310000|2020-11-15 01:05:10|464.15|462.15|464.14|462.14|464.16|462.16|464.14|462.14|4
1605402320000|2020-11-15 01:05:20|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|1
1605402330000|2020-11-15 01:05:30|464.14|462.14|463.94|461.94|464.14|462.14|463.94|461.94|10
1605402340000|2020-11-15 01:05:40|463.95|461.95|463.95|461.95|463.95|461.95|463.93|461.93|4
1605402350000|2020-11-15 01:05:50|463.94|461.94|463.95|461.95|463.95|461.95|463.93|461.93|4
1605402360000|2020-11-15 01:06:00|463.94|461.94|463.98|461.98|463.98|461.98|463.93|461.93|5
1605402370000|2020-11-15 01:06:10|463.95|461.95|463.94|461.94|463.99|461.99|463.93|461.93|9
1605402380000|2020-11-15 01:06:20|463.97|461.97|464.01|462.01|464.02|462.02|463.97|461.97|6
1605402390000|2020-11-15 01:06:30|463.99|461.99|463.94|461.94|463.99|461.99|463.94|461.94|9
1605402400000|2020-11-15 01:06:40|463.93|461.93|463.93|461.93|463.94|461.94|463.93|461.93|5
1605402410000|2020-11-15 01:06:50|463.94|461.94|463.96|461.96|464|462|463.93|461.93|10
1605402420000|2020-11-15 01:07:00|463.94|461.94|463.8|461.8|463.97|461.97|463.8|461.8|6
1605402430000|2020-11-15 01:07:10|463.82|461.82|463.77|461.77|463.82|461.82|463.76|461.76|5
1605402440000|2020-11-15 01:07:20|463.76|461.76|463.78|461.78|463.8|461.8|463.76|461.76|7
1605402460000|2020-11-15 01:07:40|463.71|461.71|463.51|461.51|463.71|461.71|463.5|461.5|11
1605402470000|2020-11-15 01:07:50|463.43|461.43|463.35|461.35|463.43|461.43|463.34|461.34|15
1605402480000|2020-11-15 01:08:00|463.36|461.36|463.22|461.22|463.39|461.39|463.21|461.21|20
1605402490000|2020-11-15 01:08:10|463.23|461.23|463.11|461.11|463.26|461.26|463.11|461.11|24
1605402500000|2020-11-15 01:08:20|463.1|461.1|463.05|461.05|463.12|461.12|463.05|461.05|16
1605402510000|2020-11-15 01:08:30|463.06|461.06|462.84|460.84|463.07|461.07|462.84|460.84|23
1605402520000|2020-11-15 01:08:40|462.85|460.85|462.84|460.84|462.86|460.86|462.76|460.76|25
1605402530000|2020-11-15 01:08:50|462.87|460.87|462.7|460.7|462.87|460.87|462.7|460.7|18
1605402540000|2020-11-15 01:09:00|462.67|460.67|462.62|460.62|462.77|460.77|462.62|460.62|26
1605402550000|2020-11-15 01:09:10|462.61|460.61|462.28|460.28|462.61|460.61|462.28|460.28|20
1605402560000|2020-11-15 01:09:20|462.29|460.29|462.25|460.25|462.3|460.3|462.14|460.14|29
1605402570000|2020-11-15 01:09:30|462.26|460.26|462.05|460.05|462.26|460.26|462.05|460.05|25
1605402580000|2020-11-15 01:09:40|462.04|460.04|461.74|459.74|462.09|460.09|461.74|459.74|29
1605402590000|2020-11-15 01:09:50|461.75|459.75|461.95|459.95|461.95|459.95|461.74|459.74|24
1605402600000|2020-11-15 01:10:00|461.92|459.92|461.99|459.99|462.06|460.06|461.92|459.92|22
1605402610000|2020-11-15 01:10:10|462|460|462.1|460.1|462.1|460.1|461.93|459.93|23
1605402620000|2020-11-15 01:10:20|462.09|460.09|461.99|459.99|462.12|460.12|461.99|459.99|19
1605402630000|2020-11-15 01:10:30|461.98|459.98|462.11|460.11|462.12|460.12|461.98|459.98|21
1605402640000|2020-11-15 01:10:40|462.08|460.08|461.97|459.97|462.08|460.08|461.97|459.97|21
1605402650000|2020-11-15 01:10:50|461.98|459.98|461.99|459.99|462.01|460.01|461.95|459.95|21
1605402660000|2020-11-15 01:11:00|461.97|459.97|461.83|459.83|461.97|459.97|461.82|459.82|23
1605402670000|2020-11-15 01:11:10|461.84|459.84|461.85|459.85|461.94|459.94|461.84|459.84|14
1605402680000|2020-11-15 01:11:20|461.84|459.84|461.69|459.69|461.84|459.84|461.69|459.69|15
1605402690000|2020-11-15 01:11:30|461.72|459.72|461.77|459.77|461.77|459.77|461.68|459.68|26
1605402700000|2020-11-15 01:11:40|461.78|459.78|461.65|459.65|461.81|459.81|461.65|459.65|31
1605402710000|2020-11-15 01:11:50|461.66|459.66|461.34|459.34|461.66|459.66|461.34|459.34|23
1605402720000|2020-11-15 01:12:00|461.32|459.32|461.11|459.11|461.32|459.32|461.11|459.11|26
1605402730000|2020-11-15 01:12:10|461.1|459.1|461.22|459.22|461.22|459.22|460.94|458.94|23
1605402740000|2020-11-15 01:12:20|461.26|459.26|461.29|459.29|461.29|459.29|461.18|459.18|33
1605402750000|2020-11-15 01:12:30|461.27|459.27|461.3|459.3|461.34|459.34|461.24|459.24|31
1605402760000|2020-11-15 01:12:40|461.28|459.28|461.38|459.38|461.38|459.38|461.23|459.23|23
1605402770000|2020-11-15 01:12:50|461.37|459.37|461.44|459.44|461.47|459.47|461.37|459.37|25
1605402780000|2020-11-15 01:13:00|461.43|459.43|461.3|459.3|461.48|459.48|461.3|459.3|15
1605402790000|2020-11-15 01:13:10|461.29|459.29|461.05|459.05|461.29|459.29|461.04|459.04|18
1605402800000|2020-11-15 01:13:20|461.04|459.04|461.1|459.1|461.11|459.11|460.97|458.97|22
1605402810000|2020-11-15 01:13:30|461.09|459.09|461.2|459.2|461.2|459.2|461.06|459.06|17
1605402820000|2020-11-15 01:13:40|461.21|459.21|461.4|459.4|461.4|459.4|461.19|459.19|14
1605402830000|2020-11-15 01:13:50|461.39|459.39|461.18|459.18|461.39|459.39|461.18|459.18|24
1605402840000|2020-11-15 01:14:00|461.19|459.19|461.13|459.13|461.24|459.24|461.13|459.13|20
1605402850000|2020-11-15 01:14:10|461.11|459.11|461.18|459.18|461.19|459.19|461.02|459.02|19
1605402860000|2020-11-15 01:14:20|461.19|459.19|461.16|459.16|461.21|459.21|461.16|459.16|19
1605402870000|2020-11-15 01:14:30|461.15|459.15|461.09|459.09|461.15|459.15|461.09|459.09|8
1605402880000|2020-11-15 01:14:40|461.08|459.08|461.14|459.14|461.14|459.14|461.02|459.02|16
1605402890000|2020-11-15 01:14:50|461.15|459.15|461.35|459.35|461.35|459.35|461.15|459.15|16
1605402900000|2020-11-15 01:15:00|461.33|459.33|461.13|459.13|461.33|459.33|461.11|459.11|29
1605402910000|2020-11-15 01:15:10|461.14|459.14|461.29|459.29|461.29|459.29|461.14|459.14|25
1605402920000|2020-11-15 01:15:20|461.31|459.31|461.36|459.36|461.41|459.41|461.31|459.31|18
1605402930000|2020-11-15 01:15:30|461.35|459.35|461.34|459.34|461.36|459.36|461.27|459.27|23
1605402940000|2020-11-15 01:15:40|461.35|459.35|461.37|459.37|461.39|459.39|461.31|459.31|20
1605402950000|2020-11-15 01:15:50|461.36|459.36|461.29|459.29|461.37|459.37|461.25|459.25|16
1605402960000|2020-11-15 01:16:00|461.3|459.3|461.32|459.32|461.32|459.32|461.3|459.3|5
1605402970000|2020-11-15 01:16:10|461.33|459.33|461.39|459.39|461.39|459.39|461.33|459.33|6
1605402980000|2020-11-15 01:16:20|461.38|459.38|461.4|459.4|461.4|459.4|461.38|459.38|11
1605402990000|2020-11-15 01:16:30|461.39|459.39|461.43|459.43|461.43|459.43|461.39|459.39|3
1605403000000|2020-11-15 01:16:40|461.41|459.41|461.46|459.46|461.48|459.48|461.41|459.41|15
1605403010000|2020-11-15 01:16:50|461.42|459.42|461.44|459.44|461.47|459.47|461.41|459.41|20
1605403020000|2020-11-15 01:17:00|461.46|459.46|461.69|459.69|461.7|459.7|461.46|459.46|20
1605403030000|2020-11-15 01:17:10|461.68|459.68|461.79|459.79|461.79|459.79|461.68|459.68|15
1605403040000|2020-11-15 01:17:20|461.78|459.78|461.68|459.68|461.79|459.79|461.68|459.68|21
1605403050000|2020-11-15 01:17:30|461.69|459.69|461.75|459.75|461.75|459.75|461.64|459.64|21
1605403060000|2020-11-15 01:17:40|461.76|459.76|461.77|459.77|461.79|459.79|461.75|459.75|11
1605403070000|2020-11-15 01:17:50|461.76|459.76|461.74|459.74|461.76|459.76|461.74|459.74|8
1605403080000|2020-11-15 01:18:00|461.75|459.75|461.82|459.82|461.82|459.82|461.74|459.74|13
1605403090000|2020-11-15 01:18:10|461.85|459.85|461.85|459.85|461.85|459.85|461.85|459.85|1
1605403100000|2020-11-15 01:18:20|461.83|459.83|461.85|459.85|461.85|459.85|461.81|459.81|6
1605403110000|2020-11-15 01:18:30|461.84|459.84|461.81|459.81|461.84|459.84|461.81|459.81|3
1605403120000|2020-11-15 01:18:40|461.76|459.76|461.66|459.66|461.76|459.76|461.66|459.66|14
1605403130000|2020-11-15 01:18:50|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|1
1605403140000|2020-11-15 01:19:00|461.67|459.67|461.59|459.59|461.67|459.67|461.57|459.57|8
1605403150000|2020-11-15 01:19:10|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|1
1605403160000|2020-11-15 01:19:20|461.56|459.56|461.69|459.69|461.7|459.7|461.56|459.56|10
1605403170000|2020-11-15 01:19:30|461.7|459.7|461.72|459.72|461.72|459.72|461.7|459.7|5
1605403180000|2020-11-15 01:19:40|461.73|459.73|461.7|459.7|461.8|459.8|461.7|459.7|16
1605403190000|2020-11-15 01:19:50|461.69|459.69|461.69|459.69|461.69|459.69|461.68|459.68|3
1605403210000|2020-11-15 01:20:10|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|1
1605403220000|2020-11-15 01:20:20|461.67|459.67|461.59|459.59|461.67|459.67|461.58|459.58|8
1605403230000|2020-11-15 01:20:30|461.58|459.58|461.57|459.57|461.59|459.59|461.55|459.55|19
1605403240000|2020-11-15 01:20:40|461.58|459.58|461.64|459.64|461.69|459.69|461.58|459.58|16
1605403250000|2020-11-15 01:20:50|461.65|459.65|461.58|459.58|461.68|459.68|461.58|459.58|21
1605403260000|2020-11-15 01:21:00|461.59|459.59|461.55|459.55|461.6|459.6|461.51|459.51|18
1605403270000|2020-11-15 01:21:10|461.56|459.56|461.54|459.54|461.58|459.58|461.51|459.51|18
1605403280000|2020-11-15 01:21:20|461.53|459.53|461.55|459.55|461.57|459.57|461.51|459.51|19
1605403290000|2020-11-15 01:21:30|461.56|459.56|461.57|459.57|461.6|459.6|461.55|459.55|16
1605403300000|2020-11-15 01:21:40|461.56|459.56|461.57|459.57|461.59|459.59|461.55|459.55|19
1605403310000|2020-11-15 01:21:50|461.58|459.58|461.62|459.62|461.62|459.62|461.55|459.55|12
1605403320000|2020-11-15 01:22:00|461.61|459.61|461.75|459.75|461.77|459.77|461.61|459.61|25
1605403330000|2020-11-15 01:22:10|461.74|459.74|461.77|459.77|461.78|459.78|461.72|459.72|13
1605403340000|2020-11-15 01:22:20|461.78|459.78|461.69|459.69|461.78|459.78|461.69|459.69|17
1605403350000|2020-11-15 01:22:30|461.7|459.7|461.59|459.59|461.7|459.7|461.59|459.59|16
1605403360000|2020-11-15 01:22:40|461.58|459.58|461.68|459.68|461.7|459.7|461.58|459.58|16
1605403370000|2020-11-15 01:22:50|461.7|459.7|461.74|459.74|461.76|459.76|461.68|459.68|20
1605403380000|2020-11-15 01:23:00|461.75|459.75|461.73|459.73|461.75|459.75|461.7|459.7|14
1605403390000|2020-11-15 01:23:10|461.74|459.74|461.74|459.74|461.74|459.74|461.73|459.73|15
1605403400000|2020-11-15 01:23:20|461.75|459.75|461.6|459.6|461.75|459.75|461.6|459.6|15
1605403410000|2020-11-15 01:23:30|461.58|459.58|461.51|459.51|461.58|459.58|461.51|459.51|2
1605403420000|2020-11-15 01:23:40|461.49|459.49|461.51|459.51|461.51|459.51|461.49|459.49|2
1605403430000|2020-11-15 01:23:50|461.49|459.49|461.49|459.49|461.49|459.49|461.49|459.49|1
1605403440000|2020-11-15 01:24:00|461.48|459.48|461.49|459.49|461.49|459.49|461.48|459.48|2
1605403450000|2020-11-15 01:24:10|461.5|459.5|461.55|459.55|461.55|459.55|461.48|459.48|10
1605403460000|2020-11-15 01:24:20|461.56|459.56|461.46|459.46|461.56|459.56|461.44|459.44|11
1605403470000|2020-11-15 01:24:30|461.47|459.47|461.47|459.47|461.47|459.47|461.42|459.42|20
1605403480000|2020-11-15 01:24:40|461.48|459.48|461.45|459.45|461.5|459.5|461.43|459.43|17
1605403490000|2020-11-15 01:24:50|461.44|459.44|461.46|459.46|461.46|459.46|461.42|459.42|17
1605403500000|2020-11-15 01:25:00|461.45|459.45|461.48|459.48|461.49|459.49|461.4|459.4|24
1605403510000|2020-11-15 01:25:10|461.49|459.49|461.4|459.4|461.49|459.49|461.38|459.38|17
1605403520000|2020-11-15 01:25:20|461.42|459.42|461.45|459.45|461.46|459.46|461.42|459.42|9
1605403530000|2020-11-15 01:25:30|461.46|459.46|461.4|459.4|461.46|459.46|461.35|459.35|18
1605403540000|2020-11-15 01:25:40|461.39|459.39|461.4|459.4|461.43|459.43|461.38|459.38|16
1605403550000|2020-11-15 01:25:50|461.41|459.41|461.54|459.54|461.54|459.54|461.39|459.39|18
1605403560000|2020-11-15 01:26:00|461.53|459.53|461.53|459.53|461.53|459.53|461.49|459.49|12
1605403570000|2020-11-15 01:26:10|461.55|459.55|461.5|459.5|461.59|459.59|461.5|459.5|22
1605403580000|2020-11-15 01:26:20|461.51|459.51|461.43|459.43|461.51|459.51|461.41|459.41|18
1605403590000|2020-11-15 01:26:30|461.42|459.42|461.45|459.45|461.45|459.45|461.42|459.42|12
1605403600000|2020-11-15 01:26:40|461.46|459.46|461.46|459.46|461.47|459.47|461.42|459.42|16
1605403610000|2020-11-15 01:26:50|461.45|459.45|461.42|459.42|461.46|459.46|461.42|459.42|8
1605403620000|2020-11-15 01:27:00|461.43|459.43|461.4|459.4|461.43|459.43|461.39|459.39|5
1605403630000|2020-11-15 01:27:10|461.39|459.39|461.37|459.37|461.4|459.4|461.37|459.37|10
1605403640000|2020-11-15 01:27:20|461.36|459.36|461.21|459.21|461.36|459.36|461.19|459.19|13
1605403650000|2020-11-15 01:27:30|461.2|459.2|461.09|459.09|461.2|459.2|461.09|459.09|9
1605403660000|2020-11-15 01:27:40|461.11|459.11|461.03|459.03|461.15|459.15|461.01|459.01|15
1605403670000|2020-11-15 01:27:50|460.99|458.99|460.72|458.72|460.99|458.99|460.71|458.71|19
1605403680000|2020-11-15 01:28:00|460.75|458.75|460.76|458.76|460.78|458.78|460.69|458.69|18
1605403690000|2020-11-15 01:28:10|460.77|458.77|460.78|458.78|460.79|458.79|460.74|458.74|17
1605403700000|2020-11-15 01:28:20|460.8|458.8|461.01|459.01|461.01|459.01|460.77|458.77|20
1605403710000|2020-11-15 01:28:30|461.02|459.02|461.09|459.09|461.09|459.09|461.01|459.01|14
1605403720000|2020-11-15 01:28:40|461.11|459.11|461.31|459.31|461.31|459.31|461.1|459.1|21
1605403730000|2020-11-15 01:28:50|461.28|459.28|461.19|459.19|461.28|459.28|461.17|459.17|10
1605403740000|2020-11-15 01:29:00|461.18|459.18|461.23|459.23|461.23|459.23|461.18|459.18|10
1605403750000|2020-11-15 01:29:10|461.22|459.22|461.26|459.26|461.27|459.27|461.21|459.21|13
1605403760000|2020-11-15 01:29:20|461.32|459.32|461.54|459.54|461.54|459.54|461.29|459.29|24
1605403770000|2020-11-15 01:29:30|461.55|459.55|461.64|459.64|461.66|459.66|461.54|459.54|24
1605403780000|2020-11-15 01:29:40|461.62|459.62|461.65|459.65|461.66|459.66|461.59|459.59|12
1605403790000|2020-11-15 01:29:50|461.66|459.66|461.73|459.73|461.73|459.73|461.65|459.65|7
1605403800000|2020-11-15 01:30:00|461.72|459.72|461.85|459.85|461.87|459.87|461.72|459.72|16
1605403810000|2020-11-15 01:30:10|461.88|459.88|461.86|459.86|461.9|459.9|461.82|459.82|21
1605403820000|2020-11-15 01:30:20|461.87|459.87|461.98|459.98|462|460|461.87|459.87|13
1605403830000|2020-11-15 01:30:30|461.99|459.99|462.02|460.02|462.02|460.02|461.98|459.98|9
1605403840000|2020-11-15 01:30:40|462|460|461.95|459.95|462|460|461.91|459.91|10
1605403850000|2020-11-15 01:30:50|461.91|459.91|461.84|459.84|461.94|459.94|461.84|459.84|15
1605403860000|2020-11-15 01:31:00|461.87|459.87|461.99|459.99|462|460|461.87|459.87|28
1605403870000|2020-11-15 01:31:10|462.02|460.02|461.95|459.95|462.02|460.02|461.9|459.9|23
1605403880000|2020-11-15 01:31:20|461.92|459.92|461.92|459.92|461.96|459.96|461.91|459.91|18
1605403890000|2020-11-15 01:31:30|461.91|459.91|462.07|460.07|462.08|460.08|461.9|459.9|21
1605403900000|2020-11-15 01:31:40|462.09|460.09|462.07|460.07|462.22|460.22|462.07|460.07|22
1605403910000|2020-11-15 01:31:50|462.09|460.09|462.04|460.04|462.2|460.2|462.04|460.04|27
1605403920000|2020-11-15 01:32:00|462.02|460.02|462.09|460.09|462.13|460.13|462.01|460.01|25
1605403930000|2020-11-15 01:32:10|462.08|460.08|462.11|460.11|462.14|460.14|462.06|460.06|22
1605403940000|2020-11-15 01:32:20|462.12|460.12|461.98|459.98|462.12|460.12|461.87|459.87|26
1605403950000|2020-11-15 01:32:30|462|460|462.01|460.01|462.01|460.01|461.93|459.93|17
1605403960000|2020-11-15 01:32:40|462|460|461.94|459.94|462|460|461.94|459.94|20
1605403970000|2020-11-15 01:32:50|461.95|459.95|461.98|459.98|461.99|459.99|461.95|459.95|17
1605403980000|2020-11-15 01:33:00|461.99|459.99|462.02|460.02|462.04|460.04|461.97|459.97|18
1605403990000|2020-11-15 01:33:10|462.03|460.03|462.01|460.01|462.03|460.03|461.97|459.97|16
1605404000000|2020-11-15 01:33:20|462|460|461.98|459.98|462.02|460.02|461.98|459.98|11
1605404010000|2020-11-15 01:33:30|461.96|459.96|461.95|459.95|461.97|459.97|461.94|459.94|15
1605404020000|2020-11-15 01:33:40|461.96|459.96|462.04|460.04|462.04|460.04|461.93|459.93|17
1605404030000|2020-11-15 01:33:50|462.03|460.03|462.03|460.03|462.04|460.04|462.02|460.02|7
1605404040000|2020-11-15 01:34:00|462.04|460.04|462.14|460.14|462.17|460.17|462|460|17
1605404050000|2020-11-15 01:34:10|462.16|460.16|462.09|460.09|462.17|460.17|462.08|460.08|16
1605404060000|2020-11-15 01:34:20|462.08|460.08|462.06|460.06|462.1|460.1|462.06|460.06|8
1605404070000|2020-11-15 01:34:30|462.07|460.07|462.09|460.09|462.09|460.09|462.07|460.07|4
1605404080000|2020-11-15 01:34:40|462.1|460.1|462.13|460.13|462.13|460.13|462.1|460.1|4
1605404090000|2020-11-15 01:34:50|462.12|460.12|462.15|460.15|462.16|460.16|462.12|460.12|10
1605404100000|2020-11-15 01:35:00|462.14|460.14|462.14|460.14|462.15|460.15|462.14|460.14|3
1605404120000|2020-11-15 01:35:20|462.15|460.15|462.15|460.15|462.16|460.16|462.15|460.15|7
1605404130000|2020-11-15 01:35:30|462.14|460.14|462.2|460.2|462.21|460.21|462.13|460.13|10
1605404140000|2020-11-15 01:35:40|462.21|460.21|462.26|460.26|462.27|460.27|462.21|460.21|12
1605404150000|2020-11-15 01:35:50|462.27|460.27|462.25|460.25|462.35|460.35|462.25|460.25|14
1605404160000|2020-11-15 01:36:00|462.24|460.24|462.21|460.21|462.25|460.25|462.19|460.19|9
1605404170000|2020-11-15 01:36:10|462.2|460.2|462.27|460.27|462.27|460.27|462.2|460.2|8
1605404180000|2020-11-15 01:36:20|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|1
1605404190000|2020-11-15 01:36:30|462.27|460.27|462.22|460.22|462.27|460.27|462.22|460.22|9
1605404200000|2020-11-15 01:36:40|462.21|460.21|462.25|460.25|462.25|460.25|462.21|460.21|4
1605404210000|2020-11-15 01:36:50|462.26|460.26|462.29|460.29|462.3|460.3|462.26|460.26|5
1605404220000|2020-11-15 01:37:00|462.33|460.33|462.41|460.41|462.43|460.43|462.33|460.33|10
1605404230000|2020-11-15 01:37:10|462.38|460.38|462.32|460.32|462.41|460.41|462.32|460.32|14
1605404240000|2020-11-15 01:37:20|462.33|460.33|462.38|460.38|462.39|460.39|462.33|460.33|15
1605404250000|2020-11-15 01:37:30|462.37|460.37|462.37|460.37|462.38|460.38|462.35|460.35|8
1605404260000|2020-11-15 01:37:40|462.35|460.35|462.38|460.38|462.38|460.38|462.35|460.35|6
1605404270000|2020-11-15 01:37:50|462.37|460.37|462.45|460.45|462.45|460.45|462.37|460.37|5
1605404280000|2020-11-15 01:38:00|462.44|460.44|462.52|460.52|462.52|460.52|462.44|460.44|14
1605404290000|2020-11-15 01:38:10|462.51|460.51|462.46|460.46|462.51|460.51|462.45|460.45|7
1605404300000|2020-11-15 01:38:20|462.47|460.47|462.47|460.47|462.48|460.48|462.47|460.47|5
1605404310000|2020-11-15 01:38:30|462.48|460.48|462.44|460.44|462.48|460.48|462.43|460.43|11
1605404320000|2020-11-15 01:38:40|462.43|460.43|462.42|460.42|462.44|460.44|462.42|460.42|8
1605404330000|2020-11-15 01:38:50|462.43|460.43|462.04|460.04|462.43|460.43|462.03|460.03|23
1605404340000|2020-11-15 01:39:00|462.03|460.03|462.02|460.02|462.1|460.1|462.01|460.01|22
1605404350000|2020-11-15 01:39:10|462.03|460.03|462.01|460.01|462.03|460.03|462|460|13
1605404360000|2020-11-15 01:39:20|462|460|461.99|459.99|462.01|460.01|461.93|459.93|16
1605404370000|2020-11-15 01:39:30|462|460|461.96|459.96|462.01|460.01|461.96|459.96|13
1605404380000|2020-11-15 01:39:40|461.97|459.97|461.96|459.96|461.97|459.97|461.96|459.96|2
1605404410000|2020-11-15 01:40:10|461.99|459.99|462.06|460.06|462.06|460.06|461.99|459.99|7
1605404420000|2020-11-15 01:40:20|462.07|460.07|462.07|460.07|462.1|460.1|462.06|460.06|7
1605404430000|2020-11-15 01:40:30|462.06|460.06|462.11|460.11|462.11|460.11|462.05|460.05|18
1605404440000|2020-11-15 01:40:40|462.1|460.1|462.05|460.05|462.1|460.1|462.05|460.05|10
1605404450000|2020-11-15 01:40:50|462.06|460.06|462.05|460.05|462.06|460.06|462.04|460.04|4
1605404460000|2020-11-15 01:41:00|462.06|460.06|462.15|460.15|462.17|460.17|462.06|460.06|24
1605404470000|2020-11-15 01:41:10|462.16|460.16|462.16|460.16|462.17|460.17|462.15|460.15|8
1605404480000|2020-11-15 01:41:20|462.15|460.15|462.15|460.15|462.16|460.16|462.15|460.15|5
1605404490000|2020-11-15 01:41:30|462.16|460.16|462.2|460.2|462.2|460.2|462.16|460.16|5
1605404500000|2020-11-15 01:41:40|462.21|460.21|462.3|460.3|462.3|460.3|462.21|460.21|11
1605404510000|2020-11-15 01:41:50|462.31|460.31|462.35|460.35|462.36|460.36|462.31|460.31|16
1605404520000|2020-11-15 01:42:00|462.34|460.34|462.33|460.33|462.34|460.34|462.31|460.31|6
1605404530000|2020-11-15 01:42:10|462.32|460.32|462.2|460.2|462.32|460.32|462.16|460.16|16
1605404540000|2020-11-15 01:42:20|462.19|460.19|462.1|460.1|462.19|460.19|462.09|460.09|21
1605404550000|2020-11-15 01:42:30|462.09|460.09|462.08|460.08|462.13|460.13|462.06|460.06|22
1605404560000|2020-11-15 01:42:40|462.09|460.09|462.09|460.09|462.1|460.1|462.04|460.04|17
1605404570000|2020-11-15 01:42:50|462.08|460.08|462.04|460.04|462.1|460.1|462.03|460.03|20
1605404580000|2020-11-15 01:43:00|462.05|460.05|462.1|460.1|462.1|460.1|462.03|460.03|15
1605404590000|2020-11-15 01:43:10|462.11|460.11|462.02|460.02|462.11|460.11|462.02|460.02|11
1605404600000|2020-11-15 01:43:20|462.03|460.03|462.14|460.14|462.14|460.14|462.02|460.02|7
1605404610000|2020-11-15 01:43:30|462.15|460.15|462.16|460.16|462.16|460.16|462.15|460.15|2
1605404620000|2020-11-15 01:43:40|462.17|460.17|462.19|460.19|462.19|460.19|462.15|460.15|11
1605404630000|2020-11-15 01:43:50|462.18|460.18|462.18|460.18|462.19|460.19|462.18|460.18|3
1605404640000|2020-11-15 01:44:00|462.19|460.19|462.36|460.36|462.36|460.36|462.19|460.19|20
1605404650000|2020-11-15 01:44:10|462.35|460.35|462.32|460.32|462.37|460.37|462.32|460.32|14
1605404660000|2020-11-15 01:44:20|462.33|460.33|462.34|460.34|462.34|460.34|462.33|460.33|2
1605404680000|2020-11-15 01:44:40|462.33|460.33|462.12|460.12|462.33|460.33|462.1|460.1|16
1605404690000|2020-11-15 01:44:50|462.1|460.1|462.1|460.1|462.13|460.13|462.1|460.1|8
1605404700000|2020-11-15 01:45:00|462.12|460.12|462.21|460.21|462.21|460.21|462.1|460.1|10
1605404710000|2020-11-15 01:45:10|462.2|460.2|462.24|460.24|462.24|460.24|462.2|460.2|9
1605404720000|2020-11-15 01:45:20|462.23|460.23|462.24|460.24|462.24|460.24|462.22|460.22|4
1605404740000|2020-11-15 01:45:40|462.23|460.23|462.25|460.25|462.25|460.25|462.23|460.23|3
1605404750000|2020-11-15 01:45:50|462.26|460.26|462.3|460.3|462.3|460.3|462.25|460.25|5
1605404760000|2020-11-15 01:46:00|462.31|460.31|462.31|460.31|462.32|460.32|462.3|460.3|5
1605404770000|2020-11-15 01:46:10|462.29|460.29|462.29|460.29|462.29|460.29|462.29|460.29|1
1605404780000|2020-11-15 01:46:20|462.31|460.31|462.13|460.13|462.31|460.31|462.13|460.13|9
1605404800000|2020-11-15 01:46:40|462.12|460.12|461.88|459.88|462.13|460.13|461.88|459.88|14
1605404810000|2020-11-15 01:46:50|461.89|459.89|461.88|459.88|461.94|459.94|461.88|459.88|9
1605404820000|2020-11-15 01:47:00|461.87|459.87|461.87|459.87|461.88|459.88|461.87|459.87|3
1605404830000|2020-11-15 01:47:10|461.8|459.8|461.76|459.76|461.8|459.8|461.76|459.76|5
1605404840000|2020-11-15 01:47:20|461.7|459.7|461.54|459.54|461.7|459.7|461.53|459.53|24
1605404850000|2020-11-15 01:47:30|461.53|459.53|461.5|459.5|461.53|459.53|461.49|459.49|13
1605404860000|2020-11-15 01:47:40|461.49|459.49|461.39|459.39|461.49|459.49|461.39|459.39|21
1605404870000|2020-11-15 01:47:50|461.37|459.37|461.37|459.37|461.39|459.39|461.26|459.26|20
1605404880000|2020-11-15 01:48:00|461.36|459.36|461.32|459.32|461.36|459.36|461.32|459.32|5
1605404890000|2020-11-15 01:48:10|461.33|459.33|461.34|459.34|461.34|459.34|461.32|459.32|4
1605404900000|2020-11-15 01:48:20|461.36|459.36|461.51|459.51|461.53|459.53|461.36|459.36|8
1605404920000|2020-11-15 01:48:40|461.52|459.52|461.34|459.34|461.56|459.56|461.33|459.33|23
1605404930000|2020-11-15 01:48:50|461.36|459.36|461.44|459.44|461.45|459.45|461.36|459.36|23
1605404940000|2020-11-15 01:49:00|461.43|459.43|461.54|459.54|461.54|459.54|461.41|459.41|12
1605404950000|2020-11-15 01:49:10|461.53|459.53|461.53|459.53|461.55|459.55|461.53|459.53|9
1605404960000|2020-11-15 01:49:20|461.5|459.5|461.45|459.45|461.5|459.5|461.44|459.44|14
1605404970000|2020-11-15 01:49:30|461.47|459.47|461.47|459.47|461.47|459.47|461.45|459.45|9
1605404980000|2020-11-15 01:49:40|461.46|459.46|461.51|459.51|461.53|459.53|461.46|459.46|10
1605404990000|2020-11-15 01:49:50|461.52|459.52|461.47|459.47|461.52|459.52|461.47|459.47|5
1605405000000|2020-11-15 01:50:00|461.49|459.49|461.5|459.5|461.5|459.5|461.49|459.49|2
1605405010000|2020-11-15 01:50:10|461.49|459.49|461.48|459.48|461.5|459.5|461.48|459.48|8
1605405020000|2020-11-15 01:50:20|461.49|459.49|461.48|459.48|461.49|459.49|461.48|459.48|2
1605405030000|2020-11-15 01:50:30|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|1
1605405040000|2020-11-15 01:50:40|461.49|459.49|461.51|459.51|461.51|459.51|461.47|459.47|5
1605405060000|2020-11-15 01:51:00|461.53|459.53|461.58|459.58|461.58|459.58|461.53|459.53|4
1605405070000|2020-11-15 01:51:10|461.59|459.59|461.61|459.61|461.61|459.61|461.58|459.58|11
1605405080000|2020-11-15 01:51:20|461.73|459.73|461.79|459.79|461.79|459.79|461.73|459.73|12
1605405090000|2020-11-15 01:51:30|461.78|459.78|461.8|459.8|461.84|459.84|461.78|459.78|14
1605405100000|2020-11-15 01:51:40|461.81|459.81|461.84|459.84|461.84|459.84|461.79|459.79|7
1605405110000|2020-11-15 01:51:50|461.82|459.82|461.82|459.82|461.82|459.82|461.8|459.8|12
1605405120000|2020-11-15 01:52:00|461.81|459.81|461.62|459.62|461.81|459.81|461.6|459.6|13
1605405130000|2020-11-15 01:52:10|461.64|459.64|461.6|459.6|461.65|459.65|461.6|459.6|5
1605405140000|2020-11-15 01:52:20|461.56|459.56|461.4|459.4|461.56|459.56|461.4|459.4|8
1605405160000|2020-11-15 01:52:40|461.38|459.38|461.3|459.3|461.38|459.38|461.22|459.22|14
1605405170000|2020-11-15 01:52:50|461.29|459.29|461.35|459.35|461.35|459.35|461.28|459.28|14
1605405180000|2020-11-15 01:53:00|461.33|459.33|461.33|459.33|461.34|459.34|461.32|459.32|5
1605405210000|2020-11-15 01:53:30|461.31|459.31|461.3|459.3|461.31|459.31|461.3|459.3|2
1605405220000|2020-11-15 01:53:40|461.28|459.28|461.3|459.3|461.3|459.3|461.28|459.28|2
1605405230000|2020-11-15 01:53:50|461.28|459.28|461.29|459.29|461.29|459.29|461.28|459.28|2
1605405240000|2020-11-15 01:54:00|461.3|459.3|461.43|459.43|461.43|459.43|461.3|459.3|8
1605405260000|2020-11-15 01:54:20|461.41|459.41|461.47|459.47|461.47|459.47|461.41|459.41|5
1605405270000|2020-11-15 01:54:30|461.45|459.45|461.44|459.44|461.47|459.47|461.43|459.43|16
1605405280000|2020-11-15 01:54:40|461.45|459.45|461.5|459.5|461.53|459.53|461.45|459.45|10
1605405290000|2020-11-15 01:54:50|461.51|459.51|461.51|459.51|461.52|459.52|461.5|459.5|7
1605405300000|2020-11-15 01:55:00|461.53|459.53|461.66|459.66|461.66|459.66|461.53|459.53|8
1605405310000|2020-11-15 01:55:10|461.67|459.67|461.67|459.67|461.67|459.67|461.66|459.66|3
1605405320000|2020-11-15 01:55:20|461.68|459.68|461.67|459.67|461.69|459.69|461.66|459.66|4
1605405330000|2020-11-15 01:55:30|461.66|459.66|461.67|459.67|461.67|459.67|461.66|459.66|2
1605405340000|2020-11-15 01:55:40|461.68|459.68|461.67|459.67|461.69|459.69|461.67|459.67|3
1605405350000|2020-11-15 01:55:50|461.68|459.68|461.67|459.67|461.68|459.68|461.67|459.67|2
1605405370000|2020-11-15 01:56:10|461.68|459.68|461.67|459.67|461.68|459.68|461.67|459.67|2
1605405380000|2020-11-15 01:56:20|461.61|459.61|461.57|459.57|461.61|459.61|461.53|459.53|12
1605405390000|2020-11-15 01:56:30|461.58|459.58|461.63|459.63|461.63|459.63|461.58|459.58|7
1605405400000|2020-11-15 01:56:40|461.64|459.64|461.65|459.65|461.65|459.65|461.63|459.63|8
1605405410000|2020-11-15 01:56:50|461.64|459.64|461.65|459.65|461.65|459.65|461.64|459.64|2
1605405420000|2020-11-15 01:57:00|461.64|459.64|461.65|459.65|461.65|459.65|461.63|459.63|4
1605405440000|2020-11-15 01:57:20|461.68|459.68|461.82|459.82|461.83|459.83|461.68|459.68|7
1605405450000|2020-11-15 01:57:30|461.84|459.84|461.88|459.88|461.9|459.9|461.84|459.84|8
1605405460000|2020-11-15 01:57:40|461.89|459.89|461.89|459.89|461.89|459.89|461.89|459.89|1
1605405480000|2020-11-15 01:58:00|461.87|459.87|461.56|459.56|461.87|459.87|461.56|459.56|16
1605405500000|2020-11-15 01:58:20|461.55|459.55|461.4|459.4|461.55|459.55|461.4|459.4|9
1605405510000|2020-11-15 01:58:30|461.37|459.37|461.5|459.5|461.5|459.5|461.37|459.37|10
1605405520000|2020-11-15 01:58:40|461.51|459.51|461.5|459.5|461.55|459.55|461.48|459.48|21
1605405530000|2020-11-15 01:58:50|461.49|459.49|461.52|459.52|461.53|459.53|461.49|459.49|9
1605405540000|2020-11-15 01:59:00|461.53|459.53|461.52|459.52|461.53|459.53|461.52|459.52|2
1605405550000|2020-11-15 01:59:10|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|1
1605405560000|2020-11-15 01:59:20|461.54|459.54|461.66|459.66|461.66|459.66|461.54|459.54|7
1605405570000|2020-11-15 01:59:30|461.67|459.67|461.54|459.54|461.71|459.71|461.54|459.54|13
1605405580000|2020-11-15 01:59:40|461.55|459.55|461.54|459.54|461.55|459.55|461.54|459.54|2
1605405590000|2020-11-15 01:59:50|461.53|459.53|461.45|459.45|461.58|459.58|461.44|459.44|13
1605405600000|2020-11-15 02:00:00|461.46|459.46|461.7|459.7|461.72|459.72|461.46|459.46|20
1605405610000|2020-11-15 02:00:10|461.71|459.71|461.78|459.78|461.78|459.78|461.71|459.71|6
1605405620000|2020-11-15 02:00:20|461.77|459.77|461.71|459.71|461.78|459.78|461.7|459.7|10
1605405630000|2020-11-15 02:00:30|461.77|459.77|461.79|459.79|461.79|459.79|461.76|459.76|4
1605405640000|2020-11-15 02:00:40|461.8|459.8|461.72|459.72|461.82|459.82|461.72|459.72|14
1605405650000|2020-11-15 02:00:50|461.71|459.71|461.54|459.54|461.71|459.71|461.47|459.47|18
1605405660000|2020-11-15 02:01:00|461.53|459.53|461.52|459.52|461.54|459.54|461.52|459.52|4
1605405670000|2020-11-15 02:01:10|461.5|459.5|461.49|459.49|461.51|459.51|461.47|459.47|11
1605405680000|2020-11-15 02:01:20|461.48|459.48|461.48|459.48|461.48|459.48|461.48|459.48|1
1605405690000|2020-11-15 02:01:30|461.46|459.46|461.32|459.32|461.46|459.46|461.3|459.3|13
1605405700000|2020-11-15 02:01:40|461.3|459.3|461.28|459.28|461.3|459.3|461.28|459.28|5
1605405710000|2020-11-15 02:01:50|461.27|459.27|461.24|459.24|461.28|459.28|461.22|459.22|19
1605405720000|2020-11-15 02:02:00|461.25|459.25|461.19|459.19|461.28|459.28|461.19|459.19|13
1605405730000|2020-11-15 02:02:10|461.18|459.18|461.13|459.13|461.19|459.19|461.11|459.11|13
1605405740000|2020-11-15 02:02:20|461.14|459.14|461.13|459.13|461.16|459.16|461.13|459.13|7
1605405750000|2020-11-15 02:02:30|461.12|459.12|461.05|459.05|461.12|459.12|461.04|459.04|5
1605405760000|2020-11-15 02:02:40|461.06|459.06|461.02|459.02|461.06|459.06|461.02|459.02|4
1605405770000|2020-11-15 02:02:50|461.03|459.03|461.01|459.01|461.03|459.03|461.01|459.01|5
1605405790000|2020-11-15 02:03:10|461|459|460.97|458.97|461.01|459.01|460.97|458.97|12
1605405800000|2020-11-15 02:03:20|461|459|461|459|461|459|460.97|458.97|7
1605405810000|2020-11-15 02:03:30|460.97|458.97|460.97|458.97|461|459|460.97|458.97|7
1605405820000|2020-11-15 02:03:40|461|459|460.95|458.95|461|459|460.95|458.95|6
1605405830000|2020-11-15 02:03:50|460.91|458.91|460.74|458.74|460.91|458.91|460.74|458.74|5
1605405840000|2020-11-15 02:04:00|460.75|458.75|460.8|458.8|460.8|458.8|460.75|458.75|5
1605405850000|2020-11-15 02:04:10|460.79|458.79|460.73|458.73|460.86|458.86|460.72|458.72|12
1605405860000|2020-11-15 02:04:20|460.74|458.74|460.74|458.74|460.74|458.74|460.73|458.73|3
1605405870000|2020-11-15 02:04:30|460.75|458.75|460.75|458.75|460.75|458.75|460.75|458.75|1
1605405880000|2020-11-15 02:04:40|460.74|458.74|460.66|458.66|460.74|458.74|460.66|458.66|4
1605405890000|2020-11-15 02:04:50|460.65|458.65|460.63|458.63|460.65|458.65|460.63|458.63|3
1605405900000|2020-11-15 02:05:00|460.62|458.62|460.51|458.51|460.62|458.62|460.51|458.51|8
1605405910000|2020-11-15 02:05:10|460.5|458.5|459.99|457.99|460.5|458.5|459.99|457.99|17
1605405920000|2020-11-15 02:05:20|460|458|459.63|457.63|460|458|459.59|457.59|21
1605405930000|2020-11-15 02:05:30|459.62|457.62|459.73|457.73|459.76|457.76|459.42|457.42|31
1605405940000|2020-11-15 02:05:40|459.74|457.74|459.81|457.81|459.86|457.86|459.74|457.74|18
1605405950000|2020-11-15 02:05:50|459.8|457.8|459.84|457.84|459.84|457.84|459.77|457.77|9
1605405960000|2020-11-15 02:06:00|459.83|457.83|460|458|460|458|459.82|457.82|13
1605405970000|2020-11-15 02:06:10|459.99|457.99|460|458|460|458|459.89|457.89|13
1605405980000|2020-11-15 02:06:20|460.01|458.01|460.05|458.05|460.12|458.12|460.01|458.01|18
1605405990000|2020-11-15 02:06:30|460.08|458.08|460.12|458.12|460.12|458.12|460.05|458.05|26
1605406000000|2020-11-15 02:06:40|460.11|458.11|460.2|458.2|460.21|458.21|460.11|458.11|22
1605406010000|2020-11-15 02:06:50|460.25|458.25|460.29|458.29|460.3|458.3|460.25|458.25|12
1605406020000|2020-11-15 02:07:00|460.3|458.3|460.3|458.3|460.31|458.31|460.28|458.28|9
1605406030000|2020-11-15 02:07:10|460.31|458.31|460.23|458.23|460.32|458.32|460.23|458.23|15
1605406040000|2020-11-15 02:07:20|460.25|458.25|460.23|458.23|460.29|458.29|460.23|458.23|7
1605406050000|2020-11-15 02:07:30|460.24|458.24|460.29|458.29|460.29|458.29|460.24|458.24|7
1605406060000|2020-11-15 02:07:40|460.31|458.31|460.4|458.4|460.42|458.42|460.3|458.3|11
1605406070000|2020-11-15 02:07:50|460.42|458.42|460.48|458.48|460.52|458.52|460.42|458.42|15
1605406080000|2020-11-15 02:08:00|460.49|458.49|460.58|458.58|460.6|458.6|460.48|458.48|12
1605406090000|2020-11-15 02:08:10|460.63|458.63|460.74|458.74|460.74|458.74|460.63|458.63|11
1605406100000|2020-11-15 02:08:20|460.75|458.75|460.77|458.77|460.77|458.77|460.74|458.74|9
1605406110000|2020-11-15 02:08:30|460.76|458.76|460.79|458.79|460.79|458.79|460.76|458.76|4
1605406120000|2020-11-15 02:08:40|460.78|458.78|460.69|458.69|460.79|458.79|460.66|458.66|15
1605406130000|2020-11-15 02:08:50|460.7|458.7|460.71|458.71|460.72|458.72|460.69|458.69|7
1605406140000|2020-11-15 02:09:00|460.74|458.74|460.85|458.85|460.85|458.85|460.74|458.74|8
1605406150000|2020-11-15 02:09:10|460.86|458.86|460.87|458.87|460.88|458.88|460.84|458.84|15
1605406160000|2020-11-15 02:09:20|460.88|458.88|460.88|458.88|460.88|458.88|460.87|458.87|3
1605406170000|2020-11-15 02:09:30|460.87|458.87|460.73|458.73|460.87|458.87|460.73|458.73|12
1605406180000|2020-11-15 02:09:40|460.72|458.72|460.8|458.8|460.81|458.81|460.72|458.72|15
1605406190000|2020-11-15 02:09:50|460.82|458.82|460.91|458.91|460.91|458.91|460.82|458.82|9
1605406200000|2020-11-15 02:10:00|460.9|458.9|460.77|458.77|460.9|458.9|460.76|458.76|13
1605406210000|2020-11-15 02:10:10|460.79|458.79|460.97|458.97|460.97|458.97|460.76|458.76|11
1605406220000|2020-11-15 02:10:20|460.96|458.96|460.95|458.95|460.96|458.96|460.95|458.95|2
1605406230000|2020-11-15 02:10:30|460.94|458.94|460.89|458.89|460.96|458.96|460.88|458.88|14
1605406240000|2020-11-15 02:10:40|460.9|458.9|460.81|458.81|460.9|458.9|460.81|458.81|11
1605406250000|2020-11-15 02:10:50|460.82|458.82|461.02|459.02|461.03|459.03|460.82|458.82|20
1605406260000|2020-11-15 02:11:00|461.03|459.03|461.11|459.11|461.12|459.12|461.03|459.03|9
1605406270000|2020-11-15 02:11:10|461.12|459.12|461.04|459.04|461.23|459.23|461.04|459.04|23
1605406280000|2020-11-15 02:11:20|461.08|459.08|461.17|459.17|461.17|459.17|461.03|459.03|17
1605406290000|2020-11-15 02:11:30|461.16|459.16|461.17|459.17|461.18|459.18|461.16|459.16|6
1605406300000|2020-11-15 02:11:40|461.16|459.16|461.41|459.41|461.44|459.44|461.16|459.16|16
1605406310000|2020-11-15 02:11:50|461.42|459.42|461.36|459.36|461.47|459.47|461.35|459.35|14
1605406320000|2020-11-15 02:12:00|461.37|459.37|461.34|459.34|461.37|459.37|461.3|459.3|27
1605406330000|2020-11-15 02:12:10|461.33|459.33|461.22|459.22|461.35|459.35|461.2|459.2|25
1605406340000|2020-11-15 02:12:20|461.23|459.23|461.26|459.26|461.29|459.29|461.23|459.23|15
1605406350000|2020-11-15 02:12:30|461.25|459.25|461.28|459.28|461.29|459.29|461.25|459.25|16
1605406360000|2020-11-15 02:12:40|461.29|459.29|461.14|459.14|461.33|459.33|461.14|459.14|21
1605406370000|2020-11-15 02:12:50|461.15|459.15|461.19|459.19|461.21|459.21|461.15|459.15|19
1605406380000|2020-11-15 02:13:00|461.17|459.17|461.21|459.21|461.22|459.22|461.17|459.17|10
1605406390000|2020-11-15 02:13:10|461.19|459.19|461.27|459.27|461.36|459.36|461.19|459.19|21
1605406400000|2020-11-15 02:13:20|461.25|459.25|461.26|459.26|461.33|459.33|461.25|459.25|18
1605406410000|2020-11-15 02:13:30|461.27|459.27|461.3|459.3|461.3|459.3|461.22|459.22|12
1605406420000|2020-11-15 02:13:40|461.29|459.29|461.24|459.24|461.29|459.29|461.22|459.22|8
1605406430000|2020-11-15 02:13:50|461.25|459.25|461.27|459.27|461.28|459.28|461.25|459.25|9
1605406440000|2020-11-15 02:14:00|461.28|459.28|461.29|459.29|461.32|459.32|461.27|459.27|12
1605406450000|2020-11-15 02:14:10|461.28|459.28|461.23|459.23|461.31|459.31|461.23|459.23|5
1605406460000|2020-11-15 02:14:20|461.24|459.24|461.24|459.24|461.24|459.24|461.24|459.24|1
1605406470000|2020-11-15 02:14:30|461.2|459.2|461|459|461.2|459.2|461|459|12
1605406480000|2020-11-15 02:14:40|460.99|458.99|461|459|461|459|460.99|458.99|6
1605406490000|2020-11-15 02:14:50|460.98|458.98|461.08|459.08|461.08|459.08|460.98|458.98|11
1605406500000|2020-11-15 02:15:00|461.1|459.1|461.33|459.33|461.35|459.35|461.1|459.1|13
1605406510000|2020-11-15 02:15:10|461.32|459.32|461.33|459.33|461.35|459.35|461.32|459.32|11
1605406520000|2020-11-15 02:15:20|461.35|459.35|461.34|459.34|461.36|459.36|461.34|459.34|6
1605406530000|2020-11-15 02:15:30|461.36|459.36|461.29|459.29|461.36|459.36|461.25|459.25|25
1605406540000|2020-11-15 02:15:40|461.28|459.28|461.22|459.22|461.29|459.29|461.22|459.22|9
1605406550000|2020-11-15 02:15:50|461.21|459.21|461.22|459.22|461.22|459.22|461.21|459.21|2
1605406560000|2020-11-15 02:16:00|461.23|459.23|461.38|459.38|461.4|459.4|461.23|459.23|11
1605406570000|2020-11-15 02:16:10|461.37|459.37|461.32|459.32|461.37|459.37|461.25|459.25|15
1605406580000|2020-11-15 02:16:20|461.34|459.34|461.4|459.4|461.41|459.41|461.33|459.33|19
1605406590000|2020-11-15 02:16:30|461.41|459.41|461.46|459.46|461.46|459.46|461.38|459.38|12
1605406600000|2020-11-15 02:16:40|461.47|459.47|461.49|459.49|461.5|459.5|461.44|459.44|12
1605406610000|2020-11-15 02:16:50|461.48|459.48|461.66|459.66|461.67|459.67|461.48|459.48|16
1605406620000|2020-11-15 02:17:00|461.67|459.67|461.78|459.78|461.85|459.85|461.66|459.66|23
1605406630000|2020-11-15 02:17:10|461.8|459.8|461.72|459.72|461.86|459.86|461.69|459.69|29
1605406640000|2020-11-15 02:17:20|461.7|459.7|461.7|459.7|461.74|459.74|461.69|459.69|12
1605406650000|2020-11-15 02:17:30|461.69|459.69|461.7|459.7|461.71|459.71|461.67|459.67|12
1605406660000|2020-11-15 02:17:40|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|1
1605406670000|2020-11-15 02:17:50|461.7|459.7|461.75|459.75|461.82|459.82|461.7|459.7|19
1605406680000|2020-11-15 02:18:00|461.76|459.76|461.7|459.7|461.76|459.76|461.7|459.7|11
1605406690000|2020-11-15 02:18:10|461.71|459.71|461.77|459.77|461.77|459.77|461.7|459.7|12
1605406700000|2020-11-15 02:18:20|461.8|459.8|461.72|459.72|461.8|459.8|461.69|459.69|18
1605406710000|2020-11-15 02:18:30|461.71|459.71|461.66|459.66|461.74|459.74|461.66|459.66|6
1605406720000|2020-11-15 02:18:40|461.67|459.67|461.7|459.7|461.72|459.72|461.67|459.67|11
1605406730000|2020-11-15 02:18:50|461.69|459.69|461.72|459.72|461.72|459.72|461.69|459.69|6
1605406740000|2020-11-15 02:19:00|461.7|459.7|461.69|459.69|461.7|459.7|461.69|459.69|6
1605406750000|2020-11-15 02:19:10|461.7|459.7|461.74|459.74|461.74|459.74|461.7|459.7|7
1605406760000|2020-11-15 02:19:20|461.76|459.76|461.77|459.77|461.78|459.78|461.74|459.74|8
1605406770000|2020-11-15 02:19:30|461.78|459.78|461.8|459.8|461.84|459.84|461.77|459.77|8
1605406780000|2020-11-15 02:19:40|461.81|459.81|461.73|459.73|461.82|459.82|461.71|459.71|20
1605406790000|2020-11-15 02:19:50|461.75|459.75|461.78|459.78|461.79|459.79|461.71|459.71|15
1605406800000|2020-11-15 02:20:00|461.8|459.8|461.8|459.8|461.81|459.81|461.8|459.8|3
1605406810000|2020-11-15 02:20:10|461.81|459.81|461.7|459.7|461.82|459.82|461.7|459.7|15
1605406820000|2020-11-15 02:20:20|461.69|459.69|461.7|459.7|461.7|459.7|461.69|459.69|2
1605406830000|2020-11-15 02:20:30|461.71|459.71|461.7|459.7|461.71|459.71|461.69|459.69|8
1605406840000|2020-11-15 02:20:40|461.69|459.69|461.69|459.69|461.71|459.71|461.67|459.67|9
1605406850000|2020-11-15 02:20:50|461.7|459.7|461.62|459.62|461.74|459.74|461.56|459.56|22
1605406860000|2020-11-15 02:21:00|461.63|459.63|461.58|459.58|461.64|459.64|461.58|459.58|5
1605406870000|2020-11-15 02:21:10|461.59|459.59|461.63|459.63|461.63|459.63|461.59|459.59|10
1605406880000|2020-11-15 02:21:20|461.64|459.64|461.71|459.71|461.71|459.71|461.64|459.64|8
1605406890000|2020-11-15 02:21:30|461.7|459.7|461.71|459.71|461.72|459.72|461.7|459.7|8
1605406900000|2020-11-15 02:21:40|461.74|459.74|461.77|459.77|461.78|459.78|461.74|459.74|4
1605406910000|2020-11-15 02:21:50|461.76|459.76|461.76|459.76|461.77|459.77|461.76|459.76|3
1605406920000|2020-11-15 02:22:00|461.75|459.75|461.74|459.74|461.75|459.75|461.74|459.74|2
1605406930000|2020-11-15 02:22:10|461.76|459.76|461.69|459.69|461.76|459.76|461.69|459.69|11
1605406940000|2020-11-15 02:22:20|461.71|459.71|461.62|459.62|461.72|459.72|461.6|459.6|20
1605406950000|2020-11-15 02:22:30|461.61|459.61|461.49|459.49|461.64|459.64|461.46|459.46|24
1605406960000|2020-11-15 02:22:40|461.48|459.48|461.49|459.49|461.49|459.49|461.48|459.48|2
1605406970000|2020-11-15 02:22:50|461.5|459.5|461.55|459.55|461.56|459.56|461.5|459.5|4
1605406980000|2020-11-15 02:23:00|461.56|459.56|461.4|459.4|461.57|459.57|461.4|459.4|13
1605406990000|2020-11-15 02:23:10|461.39|459.39|461.43|459.43|461.47|459.47|461.39|459.39|20
1605407000000|2020-11-15 02:23:20|461.42|459.42|461.42|459.42|461.44|459.44|461.42|459.42|7
1605407010000|2020-11-15 02:23:30|461.43|459.43|461.44|459.44|461.45|459.45|461.43|459.43|8
1605407020000|2020-11-15 02:23:40|461.45|459.45|461.46|459.46|461.46|459.46|461.45|459.45|2
1605407030000|2020-11-15 02:23:50|461.47|459.47|461.67|459.67|461.7|459.7|461.46|459.46|17
1605407040000|2020-11-15 02:24:00|461.68|459.68|461.67|459.67|461.69|459.69|461.67|459.67|3
1605407050000|2020-11-15 02:24:10|461.68|459.68|461.72|459.72|461.72|459.72|461.68|459.68|6
1605407060000|2020-11-15 02:24:20|461.71|459.71|461.71|459.71|461.71|459.71|461.69|459.69|4
1605407070000|2020-11-15 02:24:30|461.72|459.72|461.71|459.71|461.73|459.73|461.71|459.71|6
1605407080000|2020-11-15 02:24:40|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|1
1605407090000|2020-11-15 02:24:50|461.75|459.75|461.69|459.69|461.75|459.75|461.69|459.69|7
1605407100000|2020-11-15 02:25:00|461.7|459.7|461.71|459.71|461.71|459.71|461.7|459.7|2
1605407110000|2020-11-15 02:25:10|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|1
1605407120000|2020-11-15 02:25:20|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|1
1605407130000|2020-11-15 02:25:30|461.72|459.72|461.73|459.73|461.73|459.73|461.72|459.72|2
1605407140000|2020-11-15 02:25:40|461.74|459.74|461.73|459.73|461.74|459.74|461.73|459.73|4
1605407150000|2020-11-15 02:25:50|461.74|459.74|461.75|459.75|461.75|459.75|461.74|459.74|2
1605407160000|2020-11-15 02:26:00|461.7|459.7|461.6|459.6|461.7|459.7|461.59|459.59|16
1605407190000|2020-11-15 02:26:30|461.59|459.59|461.54|459.54|461.59|459.59|461.54|459.54|6
1605407210000|2020-11-15 02:26:50|461.53|459.53|461.2|459.2|461.53|459.53|461.1|459.1|27
1605407220000|2020-11-15 02:27:00|461.22|459.22|461.24|459.24|461.25|459.25|461.22|459.22|13
1605407230000|2020-11-15 02:27:10|461.23|459.23|461.23|459.23|461.24|459.24|461.23|459.23|3
1605407240000|2020-11-15 02:27:20|461.22|459.22|461.21|459.21|461.22|459.22|461.21|459.21|2
1605407250000|2020-11-15 02:27:30|461.23|459.23|461.14|459.14|461.23|459.23|461.14|459.14|7
1605407260000|2020-11-15 02:27:40|461.13|459.13|461.1|459.1|461.14|459.14|461.1|459.1|8
1605407270000|2020-11-15 02:27:50|461.09|459.09|461|459|461.09|459.09|460.9|458.9|20
1605407280000|2020-11-15 02:28:00|460.98|458.98|461.11|459.11|461.11|459.11|460.98|458.98|8
1605407290000|2020-11-15 02:28:10|461.07|459.07|460.91|458.91|461.07|459.07|460.91|458.91|9
1605407300000|2020-11-15 02:28:20|460.86|458.86|460.83|458.83|460.89|458.89|460.83|458.83|9
1605407310000|2020-11-15 02:28:30|460.84|458.84|460.99|458.99|460.99|458.99|460.84|458.84|16
1605407320000|2020-11-15 02:28:40|461|459|460.98|458.98|461.05|459.05|460.97|458.97|16
1605407330000|2020-11-15 02:28:50|460.99|458.99|460.98|458.98|460.99|458.99|460.93|458.93|10
1605407340000|2020-11-15 02:29:00|460.99|458.99|460.93|458.93|460.99|458.99|460.91|458.91|8
1605407350000|2020-11-15 02:29:10|460.91|458.91|460.78|458.78|460.94|458.94|460.75|458.75|14
1605407360000|2020-11-15 02:29:20|460.73|458.73|460.73|458.73|460.74|458.74|460.73|458.73|3
1605407370000|2020-11-15 02:29:30|460.74|458.74|460.75|458.75|460.75|458.75|460.74|458.74|2
1605407380000|2020-11-15 02:29:40|460.74|458.74|460.72|458.72|460.75|458.75|460.72|458.72|5
1605407390000|2020-11-15 02:29:50|460.69|458.69|460.69|458.69|460.69|458.69|460.68|458.68|5
1605407400000|2020-11-15 02:30:00|460.68|458.68|460.7|458.7|460.71|458.71|460.67|458.67|8
1605407410000|2020-11-15 02:30:10|460.69|458.69|460.69|458.69|460.69|458.69|460.69|458.69|1
1605407420000|2020-11-15 02:30:20|460.7|458.7|460.74|458.74|460.74|458.74|460.7|458.7|3
1605407430000|2020-11-15 02:30:30|460.75|458.75|460.74|458.74|460.75|458.75|460.74|458.74|4
1605407440000|2020-11-15 02:30:40|460.75|458.75|460.75|458.75|460.75|458.75|460.75|458.75|1
1605407470000|2020-11-15 02:31:10|460.76|458.76|460.75|458.75|460.76|458.76|460.75|458.75|6
1605407480000|2020-11-15 02:31:20|460.76|458.76|460.76|458.76|460.76|458.76|460.76|458.76|1
1605407490000|2020-11-15 02:31:30|460.73|458.73|460.71|458.71|460.74|458.74|460.69|458.69|8
1605407500000|2020-11-15 02:31:40|460.69|458.69|460.72|458.72|460.73|458.73|460.69|458.69|9
1605407510000|2020-11-15 02:31:50|460.73|458.73|460.7|458.7|460.73|458.73|460.7|458.7|6
1605407520000|2020-11-15 02:32:00|460.69|458.69|460.63|458.63|460.69|458.69|460.63|458.63|12
1605407530000|2020-11-15 02:32:10|460.61|458.61|460.37|458.37|460.62|458.62|460.37|458.37|15
1605407540000|2020-11-15 02:32:20|460.36|458.36|460.35|458.35|460.36|458.36|460.35|458.35|2
1605407550000|2020-11-15 02:32:30|460.32|458.32|460.51|458.51|460.51|458.51|460.31|458.31|21
1605407560000|2020-11-15 02:32:40|460.53|458.53|460.47|458.47|460.54|458.54|460.47|458.47|17
1605407570000|2020-11-15 02:32:50|460.46|458.46|460.4|458.4|460.46|458.46|460.4|458.4|7
1605407580000|2020-11-15 02:33:00|460.39|458.39|460.21|458.21|460.39|458.39|460.16|458.16|17
1605407590000|2020-11-15 02:33:10|460.19|458.19|460.13|458.13|460.2|458.2|460.13|458.13|14
1605407600000|2020-11-15 02:33:20|460.1|458.1|459.92|457.92|460.11|458.11|459.89|457.89|20
1605407610000|2020-11-15 02:33:30|459.93|457.93|459.9|457.9|459.98|457.98|459.9|457.9|21
1605407620000|2020-11-15 02:33:40|459.88|457.88|459.83|457.83|459.88|457.88|459.82|457.82|12
1605407630000|2020-11-15 02:33:50|459.82|457.82|459.91|457.91|459.91|457.91|459.82|457.82|8
1605407640000|2020-11-15 02:34:00|459.92|457.92|459.76|457.76|459.92|457.92|459.71|457.71|21
1605407650000|2020-11-15 02:34:10|459.75|457.75|459.66|457.66|459.77|457.77|459.66|457.66|23
1605407660000|2020-11-15 02:34:20|459.65|457.65|459.7|457.7|459.72|457.72|459.62|457.62|16
1605407670000|2020-11-15 02:34:30|459.69|457.69|459.69|457.69|459.69|457.69|459.66|457.66|7
1605407680000|2020-11-15 02:34:40|459.7|457.7|459.92|457.92|459.96|457.96|459.7|457.7|22
1605407690000|2020-11-15 02:34:50|459.89|457.89|459.94|457.94|459.96|457.96|459.88|457.88|25
1605407700000|2020-11-15 02:35:00|459.95|457.95|459.9|457.9|459.95|457.95|459.87|457.87|13
1605407710000|2020-11-15 02:35:10|459.88|457.88|460.04|458.04|460.04|458.04|459.88|457.88|6
1605407720000|2020-11-15 02:35:20|460.02|458.02|460.02|458.02|460.03|458.03|460|458|8
1605407730000|2020-11-15 02:35:30|460.01|458.01|459.99|457.99|460.01|458.01|459.99|457.99|3
1605407740000|2020-11-15 02:35:40|459.98|457.98|459.92|457.92|459.98|457.98|459.91|457.91|7
1605407750000|2020-11-15 02:35:50|459.91|457.91|459.64|457.64|459.91|457.91|459.64|457.64|15
1605407760000|2020-11-15 02:36:00|459.61|457.61|459.6|457.6|459.61|457.61|459.6|457.6|8
1605407770000|2020-11-15 02:36:10|459.56|457.56|459.58|457.58|459.58|457.58|459.56|457.56|9
1605407780000|2020-11-15 02:36:20|459.6|457.6|459.59|457.59|459.6|457.6|459.58|457.58|5
1605407800000|2020-11-15 02:36:40|459.48|457.48|459.49|457.49|459.49|457.49|459.48|457.48|2
1605407810000|2020-11-15 02:36:50|459.5|457.5|459.69|457.69|459.69|457.69|459.5|457.5|11
1605407820000|2020-11-15 02:37:00|459.7|457.7|459.74|457.74|459.92|457.92|459.7|457.7|19
1605407830000|2020-11-15 02:37:10|459.75|457.75|459.83|457.83|459.84|457.84|459.72|457.72|19
1605407840000|2020-11-15 02:37:20|459.82|457.82|459.75|457.75|459.82|457.82|459.74|457.74|9
1605407850000|2020-11-15 02:37:30|459.74|457.74|459.68|457.68|459.74|457.74|459.68|457.68|3
1605407860000|2020-11-15 02:37:40|459.64|457.64|459.64|457.64|459.65|457.65|459.64|457.64|3
1605407870000|2020-11-15 02:37:50|459.62|457.62|459.56|457.56|459.62|457.62|459.56|457.56|8
1605407880000|2020-11-15 02:38:00|459.57|457.57|459.61|457.61|459.61|457.61|459.57|457.57|4
1605407890000|2020-11-15 02:38:10|459.62|457.62|459.7|457.7|459.71|457.71|459.62|457.62|6
1605407900000|2020-11-15 02:38:20|459.71|457.71|459.72|457.72|459.72|457.72|459.7|457.7|4
1605407930000|2020-11-15 02:38:50|459.71|457.71|459.69|457.69|459.71|457.71|459.69|457.69|2
1605407940000|2020-11-15 02:39:00|459.7|457.7|459.67|457.67|459.74|457.74|459.67|457.67|9
1605407950000|2020-11-15 02:39:10|459.66|457.66|459.61|457.61|459.67|457.67|459.61|457.61|9
1605407960000|2020-11-15 02:39:20|459.59|457.59|459.64|457.64|459.64|457.64|459.58|457.58|10
1605407970000|2020-11-15 02:39:30|459.63|457.63|459.57|457.57|459.64|457.64|459.57|457.57|4
1605407980000|2020-11-15 02:39:40|459.56|457.56|459.56|457.56|459.56|457.56|459.56|457.56|1
1605407990000|2020-11-15 02:39:50|459.55|457.55|459.55|457.55|459.56|457.56|459.54|457.54|4
1605408000000|2020-11-15 02:40:00|459.56|457.56|459.62|457.62|459.62|457.62|459.56|457.56|3
1605408010000|2020-11-15 02:40:10|459.65|457.65|459.82|457.82|459.82|457.82|459.65|457.65|10
1605408020000|2020-11-15 02:40:20|459.83|457.83|459.82|457.82|459.83|457.83|459.82|457.82|2
1605408030000|2020-11-15 02:40:30|459.83|457.83|459.82|457.82|459.83|457.83|459.82|457.82|4
1605408040000|2020-11-15 02:40:40|459.83|457.83|459.82|457.82|459.83|457.83|459.82|457.82|2
1605408050000|2020-11-15 02:40:50|459.8|457.8|459.76|457.76|459.8|457.8|459.75|457.75|14
1605408060000|2020-11-15 02:41:00|459.73|457.73|459.7|457.7|459.74|457.74|459.7|457.7|6
1605408070000|2020-11-15 02:41:10|459.71|457.71|459.71|457.71|459.72|457.72|459.68|457.68|13
1605408080000|2020-11-15 02:41:20|459.72|457.72|459.7|457.7|459.73|457.73|459.69|457.69|8
1605408090000|2020-11-15 02:41:30|459.71|457.71|459.73|457.73|459.75|457.75|459.71|457.71|8
1605408100000|2020-11-15 02:41:40|459.74|457.74|459.82|457.82|459.85|457.85|459.74|457.74|9
1605408110000|2020-11-15 02:41:50|459.83|457.83|459.78|457.78|459.84|457.84|459.78|457.78|8
1605408120000|2020-11-15 02:42:00|459.77|457.77|459.63|457.63|459.77|457.77|459.62|457.62|21
1605408130000|2020-11-15 02:42:10|459.62|457.62|459.62|457.62|459.66|457.66|459.61|457.61|13
1605408140000|2020-11-15 02:42:20|459.61|457.61|459.61|457.61|459.62|457.62|459.6|457.6|5
1605408150000|2020-11-15 02:42:30|459.62|457.62|459.59|457.59|459.62|457.62|459.59|457.59|14
1605408160000|2020-11-15 02:42:40|459.57|457.57|459.55|457.55|459.58|457.58|459.54|457.54|6
1605408170000|2020-11-15 02:42:50|459.54|457.54|459.41|457.41|459.54|457.54|459.41|457.41|4
1605408180000|2020-11-15 02:43:00|459.39|457.39|459.38|457.38|459.39|457.39|459.38|457.38|4
1605408190000|2020-11-15 02:43:10|459.37|457.37|459.44|457.44|459.44|457.44|459.37|457.37|8
1605408200000|2020-11-15 02:43:20|459.45|457.45|459.42|457.42|459.46|457.46|459.42|457.42|14
1605408210000|2020-11-15 02:43:30|459.43|457.43|459.38|457.38|459.43|457.43|459.38|457.38|5
1605408220000|2020-11-15 02:43:40|459.36|457.36|459.44|457.44|459.44|457.44|459.36|457.36|11
1605408230000|2020-11-15 02:43:50|459.43|457.43|459.44|457.44|459.45|457.45|459.43|457.43|12
1605408240000|2020-11-15 02:44:00|459.43|457.43|459.45|457.45|459.45|457.45|459.43|457.43|2
1605408260000|2020-11-15 02:44:20|459.47|457.47|459.47|457.47|459.47|457.47|459.47|457.47|1
1605408280000|2020-11-15 02:44:40|459.52|457.52|459.52|457.52|459.54|457.54|459.52|457.52|10
1605408290000|2020-11-15 02:44:50|459.53|457.53|459.54|457.54|459.54|457.54|459.53|457.53|2
1605408300000|2020-11-15 02:45:00|459.6|457.6|459.61|457.61|459.61|457.61|459.6|457.6|2
1605408310000|2020-11-15 02:45:10|459.6|457.6|459.6|457.6|459.6|457.6|459.6|457.6|1
1605408320000|2020-11-15 02:45:20|459.62|457.62|459.68|457.68|459.68|457.68|459.62|457.62|6
1605408340000|2020-11-15 02:45:40|459.67|457.67|459.65|457.65|459.67|457.67|459.65|457.65|5
1605408350000|2020-11-15 02:45:50|459.66|457.66|459.78|457.78|459.8|457.8|459.66|457.66|18
1605408360000|2020-11-15 02:46:00|459.8|457.8|459.88|457.88|459.89|457.89|459.8|457.8|10
1605408370000|2020-11-15 02:46:10|459.87|457.87|459.88|457.88|459.88|457.88|459.86|457.86|13
1605408380000|2020-11-15 02:46:20|459.9|457.9|460.04|458.04|460.05|458.05|459.88|457.88|12
1605408390000|2020-11-15 02:46:30|460.05|458.05|460.09|458.09|460.09|458.09|460.04|458.04|5
1605408400000|2020-11-15 02:46:40|460.12|458.12|460.1|458.1|460.13|458.13|460.1|458.1|10
1605408410000|2020-11-15 02:46:50|460.11|458.11|460.04|458.04|460.11|458.11|459.98|457.98|11
1605408420000|2020-11-15 02:47:00|460.06|458.06|460.1|458.1|460.11|458.11|460.06|458.06|11
1605408430000|2020-11-15 02:47:10|460.11|458.11|460.04|458.04|460.11|458.11|460.03|458.03|18
1605408440000|2020-11-15 02:47:20|460.05|458.05|459.98|457.98|460.05|458.05|459.98|457.98|11
1605408450000|2020-11-15 02:47:30|459.96|457.96|460.08|458.08|460.08|458.08|459.96|457.96|14
1605408460000|2020-11-15 02:47:40|460.07|458.07|460.21|458.21|460.21|458.21|460.07|458.07|4
1605408470000|2020-11-15 02:47:50|460.18|458.18|460.18|458.18|460.2|458.2|460.14|458.14|13
1605408480000|2020-11-15 02:48:00|460.2|458.2|460.11|458.11|460.2|458.2|460.1|458.1|17
1605408490000|2020-11-15 02:48:10|460.13|458.13|460.22|458.22|460.23|458.23|460.12|458.12|13
1605408500000|2020-11-15 02:48:20|460.21|458.21|460.22|458.22|460.24|458.24|460.21|458.21|5
1605408510000|2020-11-15 02:48:30|460.23|458.23|460.24|458.24|460.24|458.24|460.22|458.22|9
1605408520000|2020-11-15 02:48:40|460.23|458.23|460.23|458.23|460.24|458.24|460.23|458.23|3
1605408530000|2020-11-15 02:48:50|460.24|458.24|460.28|458.28|460.28|458.28|460.23|458.23|7
1605408540000|2020-11-15 02:49:00|460.27|458.27|460.27|458.27|460.28|458.28|460.27|458.27|5
1605408550000|2020-11-15 02:49:10|460.28|458.28|460.28|458.28|460.28|458.28|460.28|458.28|1
1605408560000|2020-11-15 02:49:20|460.29|458.29|460.16|458.16|460.29|458.29|460.16|458.16|18
1605408570000|2020-11-15 02:49:30|460.15|458.15|460.04|458.04|460.15|458.15|460.04|458.04|15
1605408580000|2020-11-15 02:49:40|460.05|458.05|459.92|457.92|460.05|458.05|459.86|457.86|19
1605408590000|2020-11-15 02:49:50|459.88|457.88|459.84|457.84|459.88|457.88|459.84|457.84|5
1605408600000|2020-11-15 02:50:00|459.85|457.85|459.89|457.89|459.89|457.89|459.84|457.84|5
1605408610000|2020-11-15 02:50:10|459.92|457.92|460.07|458.07|460.07|458.07|459.92|457.92|12
1605408620000|2020-11-15 02:50:20|460.08|458.08|460.1|458.1|460.1|458.1|460.08|458.08|5
1605408630000|2020-11-15 02:50:30|460.09|458.09|460.13|458.13|460.13|458.13|460.06|458.06|7
1605408640000|2020-11-15 02:50:40|460.12|458.12|460.05|458.05|460.12|458.12|460.05|458.05|14
1605408650000|2020-11-15 02:50:50|460.04|458.04|460.06|458.06|460.06|458.06|460.04|458.04|3
1605408660000|2020-11-15 02:51:00|460.07|458.07|460.19|458.19|460.19|458.19|460.07|458.07|9
1605408670000|2020-11-15 02:51:10|460.18|458.18|460.17|458.17|460.18|458.18|460.14|458.14|14
1605408690000|2020-11-15 02:51:30|460.14|458.14|460.08|458.08|460.14|458.14|460.07|458.07|7
1605408700000|2020-11-15 02:51:40|460.06|458.06|459.89|457.89|460.07|458.07|459.88|457.88|15
1605408710000|2020-11-15 02:51:50|459.9|457.9|460.04|458.04|460.05|458.05|459.9|457.9|17
1605408720000|2020-11-15 02:52:00|460.06|458.06|460.08|458.08|460.09|458.09|460.05|458.05|14
1605408730000|2020-11-15 02:52:10|460.07|458.07|459.94|457.94|460.07|458.07|459.93|457.93|11
1605408740000|2020-11-15 02:52:20|459.95|457.95|459.87|457.87|459.97|457.97|459.87|457.87|18
1605408750000|2020-11-15 02:52:30|459.88|457.88|459.95|457.95|459.95|457.95|459.87|457.87|8
1605408760000|2020-11-15 02:52:40|459.96|457.96|460.06|458.06|460.06|458.06|459.95|457.95|7
1605408770000|2020-11-15 02:52:50|460.08|458.08|460.09|458.09|460.09|458.09|460.07|458.07|3
1605408780000|2020-11-15 02:53:00|460.1|458.1|460.13|458.13|460.13|458.13|460.1|458.1|3
1605408790000|2020-11-15 02:53:10|460.18|458.18|460.16|458.16|460.19|458.19|460.15|458.15|12
1605408800000|2020-11-15 02:53:20|460.17|458.17|460.19|458.19|460.19|458.19|460.17|458.17|3
1605408810000|2020-11-15 02:53:30|460.18|458.18|460.42|458.42|460.42|458.42|460.18|458.18|12
1605408820000|2020-11-15 02:53:40|460.41|458.41|460.41|458.41|460.43|458.43|460.37|458.37|15
1605408830000|2020-11-15 02:53:50|460.42|458.42|460.36|458.36|460.42|458.42|460.34|458.34|11
1605408840000|2020-11-15 02:54:00|460.34|458.34|460.34|458.34|460.34|458.34|460.34|458.34|1
1605408850000|2020-11-15 02:54:10|460.35|458.35|460.37|458.37|460.37|458.37|460.34|458.34|6
1605408860000|2020-11-15 02:54:20|460.36|458.36|460.26|458.26|460.36|458.36|460.26|458.26|14
1605408870000|2020-11-15 02:54:30|460.23|458.23|460.21|458.21|460.24|458.24|460.1|458.1|22
1605408880000|2020-11-15 02:54:40|460.2|458.2|460.32|458.32|460.36|458.36|460.2|458.2|21
1605408890000|2020-11-15 02:54:50|460.33|458.33|460.31|458.31|460.34|458.34|460.31|458.31|15
1605408900000|2020-11-15 02:55:00|460.3|458.3|460.29|458.29|460.3|458.3|460.27|458.27|11
1605408910000|2020-11-15 02:55:10|460.3|458.3|460.33|458.33|460.33|458.33|460.3|458.3|8
1605408920000|2020-11-15 02:55:20|460.3|458.3|460.31|458.31|460.31|458.31|460.3|458.3|2
1605408930000|2020-11-15 02:55:30|460.3|458.3|460.29|458.29|460.32|458.32|460.29|458.29|5
1605408940000|2020-11-15 02:55:40|460.3|458.3|460.29|458.29|460.31|458.31|460.29|458.29|14
1605408950000|2020-11-15 02:55:50|460.28|458.28|460.24|458.24|460.28|458.28|460.24|458.24|6
1605408960000|2020-11-15 02:56:00|460.23|458.23|460.2|458.2|460.24|458.24|460.2|458.2|4
1605408970000|2020-11-15 02:56:10|460.18|458.18|460.19|458.19|460.19|458.19|460.18|458.18|4
1605408980000|2020-11-15 02:56:20|460.24|458.24|460.3|458.3|460.31|458.31|460.22|458.22|19
1605408990000|2020-11-15 02:56:30|460.29|458.29|460.28|458.28|460.3|458.3|460.27|458.27|8
1605409000000|2020-11-15 02:56:40|460.27|458.27|460.28|458.28|460.29|458.29|460.27|458.27|14
1605409010000|2020-11-15 02:56:50|460.29|458.29|460.3|458.3|460.33|458.33|460.29|458.29|20
1605409020000|2020-11-15 02:57:00|460.29|458.29|460.31|458.31|460.32|458.32|460.29|458.29|10
1605409030000|2020-11-15 02:57:10|460.3|458.3|460.32|458.32|460.32|458.32|460.3|458.3|11
1605409040000|2020-11-15 02:57:20|460.33|458.33|460.41|458.41|460.43|458.43|460.33|458.33|5
1605409050000|2020-11-15 02:57:30|460.42|458.42|460.36|458.36|460.42|458.42|460.36|458.36|10
1605409060000|2020-11-15 02:57:40|460.35|458.35|460.33|458.33|460.36|458.36|460.33|458.33|3
1605409070000|2020-11-15 02:57:50|460.32|458.32|460.31|458.31|460.37|458.37|460.3|458.3|13
1605409080000|2020-11-15 02:58:00|460.32|458.32|460.3|458.3|460.32|458.32|460.27|458.27|7
1605409090000|2020-11-15 02:58:10|460.31|458.31|460.29|458.29|460.31|458.31|460.29|458.29|5
1605409100000|2020-11-15 02:58:20|460.24|458.24|460.23|458.23|460.24|458.24|460.22|458.22|9
1605409110000|2020-11-15 02:58:30|460.22|458.22|460.17|458.17|460.22|458.22|460.17|458.17|4
1605409120000|2020-11-15 02:58:40|460.13|458.13|460|458|460.13|458.13|459.97|457.97|17
1605409130000|2020-11-15 02:58:50|459.99|457.99|459.98|457.98|460|458|459.97|457.97|11
1605409140000|2020-11-15 02:59:00|459.99|457.99|459.85|457.85|459.99|457.99|459.85|457.85|22
1605409150000|2020-11-15 02:59:10|459.86|457.86|459.86|457.86|459.87|457.87|459.85|457.85|9
1605409160000|2020-11-15 02:59:20|459.85|457.85|459.78|457.78|459.85|457.85|459.78|457.78|13
1605409170000|2020-11-15 02:59:30|459.77|457.77|459.79|457.79|459.8|457.8|459.75|457.75|17
1605409180000|2020-11-15 02:59:40|459.8|457.8|459.74|457.74|459.8|457.8|459.74|457.74|11
1605409190000|2020-11-15 02:59:50|459.75|457.75|459.86|457.86|459.89|457.89|459.75|457.75|20
1605409200000|2020-11-15 03:00:00|459.85|457.85|459.84|457.84|459.87|457.87|459.81|457.81|27
1605409210000|2020-11-15 03:00:10|459.85|457.85|459.93|457.93|459.95|457.95|459.85|457.85|17
1605409220000|2020-11-15 03:00:20|459.94|457.94|459.91|457.91|459.94|457.94|459.9|457.9|17
1605409230000|2020-11-15 03:00:30|459.92|457.92|459.92|457.92|459.93|457.93|459.9|457.9|15
1605409240000|2020-11-15 03:00:40|459.91|457.91|459.87|457.87|459.94|457.94|459.86|457.86|17
1605409250000|2020-11-15 03:00:50|459.86|457.86|459.83|457.83|459.87|457.87|459.82|457.82|19
1605409260000|2020-11-15 03:01:00|459.85|457.85|459.72|457.72|459.85|457.85|459.69|457.69|23
1605409270000|2020-11-15 03:01:10|459.74|457.74|459.72|457.72|459.78|457.78|459.71|457.71|18
1605409280000|2020-11-15 03:01:20|459.73|457.73|459.73|457.73|459.77|457.77|459.72|457.72|14
1605409290000|2020-11-15 03:01:30|459.72|457.72|459.7|457.7|459.72|457.72|459.68|457.68|12
1605409300000|2020-11-15 03:01:40|459.69|457.69|459.68|457.68|459.7|457.7|459.68|457.68|8
1605409310000|2020-11-15 03:01:50|459.69|457.69|459.69|457.69|459.7|457.7|459.67|457.67|9
1605409320000|2020-11-15 03:02:00|459.68|457.68|459.68|457.68|459.69|457.69|459.68|457.68|5
1605409330000|2020-11-15 03:02:10|459.69|457.69|459.65|457.65|459.69|457.69|459.65|457.65|10
1605409340000|2020-11-15 03:02:20|459.62|457.62|459.58|457.58|459.62|457.62|459.57|457.57|8
1605409350000|2020-11-15 03:02:30|459.55|457.55|459.25|457.25|459.55|457.55|459.24|457.24|16
1605409360000|2020-11-15 03:02:40|459.26|457.26|459.24|457.24|459.26|457.26|459.24|457.24|7
1605409370000|2020-11-15 03:02:50|459.25|457.25|459.32|457.32|459.34|457.34|459.22|457.22|24
1605409380000|2020-11-15 03:03:00|459.33|457.33|459.44|457.44|459.46|457.46|459.33|457.33|14
1605409390000|2020-11-15 03:03:10|459.42|457.42|459.37|457.37|459.43|457.43|459.37|457.37|14
1605409400000|2020-11-15 03:03:20|459.36|457.36|459.28|457.28|459.44|457.44|459.28|457.28|24
1605409410000|2020-11-15 03:03:30|459.3|457.3|459.22|457.22|459.3|457.3|459.19|457.19|16
1605409420000|2020-11-15 03:03:40|459.24|457.24|459.22|457.22|459.26|457.26|459.19|457.19|18
1605409430000|2020-11-15 03:03:50|459.21|457.21|459.23|457.23|459.23|457.23|459.19|457.19|10
1605409440000|2020-11-15 03:04:00|459.22|457.22|459.21|457.21|459.22|457.22|459.19|457.19|8
1605409450000|2020-11-15 03:04:10|459.22|457.22|459.28|457.28|459.29|457.29|459.22|457.22|9
1605409460000|2020-11-15 03:04:20|459.24|457.24|459.23|457.23|459.25|457.25|459.18|457.18|14
1605409470000|2020-11-15 03:04:30|459.25|457.25|459.21|457.21|459.3|457.3|459.21|457.21|15
1605409480000|2020-11-15 03:04:40|459.2|457.2|459.25|457.25|459.29|457.29|459.2|457.2|21
1605409490000|2020-11-15 03:04:50|459.23|457.23|459.24|457.24|459.28|457.28|459.2|457.2|18
1605409500000|2020-11-15 03:05:00|459.23|457.23|459.3|457.3|459.3|457.3|459.19|457.19|11
1605409510000|2020-11-15 03:05:10|459.31|457.31|459.37|457.37|459.37|457.37|459.3|457.3|11
1605409520000|2020-11-15 03:05:20|459.4|457.4|459.55|457.55|459.57|457.57|459.4|457.4|18
1605409530000|2020-11-15 03:05:30|459.53|457.53|459.56|457.56|459.56|457.56|459.53|457.53|9
1605409540000|2020-11-15 03:05:40|459.58|457.58|459.68|457.68|459.71|457.71|459.57|457.57|15
1605409550000|2020-11-15 03:05:50|459.7|457.7|460.05|458.05|460.05|458.05|459.7|457.7|29
1605409560000|2020-11-15 03:06:00|460.04|458.04|460.09|458.09|460.13|458.13|460.04|458.04|22
1605409570000|2020-11-15 03:06:10|460.1|458.1|460.12|458.12|460.14|458.14|460.09|458.09|17
1605409580000|2020-11-15 03:06:20|460.15|458.15|460.12|458.12|460.17|458.17|460.12|458.12|15
1605409590000|2020-11-15 03:06:30|460.11|458.11|460.2|458.2|460.21|458.21|460.11|458.11|12
1605409600000|2020-11-15 03:06:40|460.21|458.21|460.19|458.19|460.21|458.21|460.14|458.14|22
1605409610000|2020-11-15 03:06:50|460.15|458.15|459.94|457.94|460.16|458.16|459.94|457.94|24
1605409620000|2020-11-15 03:07:00|459.93|457.93|459.87|457.87|459.94|457.94|459.87|457.87|21
1605409630000|2020-11-15 03:07:10|459.85|457.85|459.9|457.9|459.9|457.9|459.81|457.81|20
1605409640000|2020-11-15 03:07:20|459.89|457.89|459.79|457.79|459.89|457.89|459.79|457.79|16
1605409650000|2020-11-15 03:07:30|459.8|457.8|459.85|457.85|459.86|457.86|459.8|457.8|11
1605409660000|2020-11-15 03:07:40|459.84|457.84|459.74|457.74|459.84|457.84|459.72|457.72|11
1605409670000|2020-11-15 03:07:50|459.73|457.73|459.8|457.8|459.81|457.81|459.73|457.73|9
1605409680000|2020-11-15 03:08:00|459.79|457.79|459.77|457.77|459.79|457.79|459.75|457.75|10
1605409690000|2020-11-15 03:08:10|459.78|457.78|459.84|457.84|459.85|457.85|459.78|457.78|14
1605409700000|2020-11-15 03:08:20|459.85|457.85|459.87|457.87|459.87|457.87|459.84|457.84|13
1605409710000|2020-11-15 03:08:30|459.89|457.89|460.06|458.06|460.07|458.07|459.89|457.89|16
1605409720000|2020-11-15 03:08:40|460.07|458.07|460.16|458.16|460.19|458.19|460.07|458.07|12
1605409730000|2020-11-15 03:08:50|460.15|458.15|459.96|457.96|460.15|458.15|459.96|457.96|20
1605409740000|2020-11-15 03:09:00|459.93|457.93|459.88|457.88|459.93|457.93|459.87|457.87|12
1605409750000|2020-11-15 03:09:10|459.89|457.89|459.92|457.92|459.92|457.92|459.88|457.88|4
1605409760000|2020-11-15 03:09:20|459.91|457.91|459.88|457.88|459.91|457.91|459.87|457.87|6
1605409770000|2020-11-15 03:09:30|459.87|457.87|459.67|457.67|459.87|457.87|459.67|457.67|10
1605409780000|2020-11-15 03:09:40|459.6|457.6|459.57|457.57|459.6|457.6|459.54|457.54|9
1605409790000|2020-11-15 03:09:50|459.56|457.56|459.69|457.69|459.7|457.7|459.56|457.56|14
1605409800000|2020-11-15 03:10:00|459.7|457.7|459.67|457.67|459.71|457.71|459.67|457.67|14
1605409810000|2020-11-15 03:10:10|459.65|457.65|459.74|457.74|459.74|457.74|459.65|457.65|3
1605409820000|2020-11-15 03:10:20|459.7|457.7|459.67|457.67|459.7|457.7|459.67|457.67|4
1605409830000|2020-11-15 03:10:30|459.66|457.66|459.56|457.56|459.66|457.66|459.55|457.55|9
1605409840000|2020-11-15 03:10:40|459.57|457.57|459.61|457.61|459.61|457.61|459.57|457.57|5
1605409850000|2020-11-15 03:10:50|459.63|457.63|459.62|457.62|459.64|457.64|459.62|457.62|6
1605409860000|2020-11-15 03:11:00|459.61|457.61|459.61|457.61|459.62|457.62|459.58|457.58|12
1605409870000|2020-11-15 03:11:10|459.6|457.6|459.61|457.61|459.65|457.65|459.6|457.6|16
1605409880000|2020-11-15 03:11:20|459.62|457.62|459.56|457.56|459.62|457.62|459.56|457.56|18
1605409890000|2020-11-15 03:11:30|459.51|457.51|459.28|457.28|459.51|457.51|459.28|457.28|10
1605409900000|2020-11-15 03:11:40|459.27|457.27|459.21|457.21|459.3|457.3|459.21|457.21|14
1605409910000|2020-11-15 03:11:50|459.2|457.2|459.21|457.21|459.21|457.21|459.17|457.17|10
1605409920000|2020-11-15 03:12:00|459.2|457.2|459.21|457.21|459.21|457.21|459.2|457.2|2
1605409930000|2020-11-15 03:12:10|459.17|457.17|459.13|457.13|459.17|457.17|459.13|457.13|6
1605409940000|2020-11-15 03:12:20|459.14|457.14|458.97|456.97|459.14|457.14|458.97|456.97|9
1605409950000|2020-11-15 03:12:30|458.96|456.96|458.65|456.65|458.96|456.96|458.65|456.65|27
1605409960000|2020-11-15 03:12:40|458.66|456.66|458.61|456.61|458.67|456.67|458.6|456.6|16
1605409970000|2020-11-15 03:12:50|458.59|456.59|458.6|456.6|458.61|456.61|458.59|456.59|4
1605409980000|2020-11-15 03:13:00|458.61|456.61|458.79|456.79|458.8|456.8|458.6|456.6|18
1605409990000|2020-11-15 03:13:10|458.78|456.78|458.81|456.81|458.85|456.85|458.75|456.75|21
1605410000000|2020-11-15 03:13:20|458.8|456.8|458.71|456.71|458.86|456.86|458.71|456.71|24
1605410010000|2020-11-15 03:13:30|458.69|456.69|458.74|456.74|458.77|456.77|458.68|456.68|13
1605410020000|2020-11-15 03:13:40|458.73|456.73|458.76|456.76|458.76|456.76|458.67|456.67|20
1605410030000|2020-11-15 03:13:50|458.74|456.74|458.76|456.76|458.8|456.8|458.74|456.74|18
1605410040000|2020-11-15 03:14:00|458.77|456.77|458.76|456.76|458.8|456.8|458.75|456.75|18
1605410050000|2020-11-15 03:14:10|458.75|456.75|458.76|456.76|458.78|456.78|458.73|456.73|13
1605410070000|2020-11-15 03:14:30|458.78|456.78|458.84|456.84|458.84|456.84|458.78|456.78|11
1605410080000|2020-11-15 03:14:40|458.83|456.83|458.7|456.7|458.83|456.83|458.68|456.68|17
1605410090000|2020-11-15 03:14:50|458.69|456.69|458.69|456.69|458.7|456.7|458.68|456.68|5
1605410100000|2020-11-15 03:15:00|458.7|456.7|458.72|456.72|458.79|456.79|458.7|456.7|13
1605410110000|2020-11-15 03:15:10|458.73|456.73|458.87|456.87|458.87|456.87|458.73|456.73|13
1605410120000|2020-11-15 03:15:20|458.89|456.89|458.81|456.81|458.94|456.94|458.78|456.78|21
1605410130000|2020-11-15 03:15:30|458.83|456.83|458.8|456.8|458.84|456.84|458.77|456.77|18
1605410140000|2020-11-15 03:15:40|458.81|456.81|458.8|456.8|458.82|456.82|458.8|456.8|4
1605410150000|2020-11-15 03:15:50|458.81|456.81|458.8|456.8|458.81|456.81|458.8|456.8|4
1605410160000|2020-11-15 03:16:00|458.81|456.81|458.83|456.83|458.84|456.84|458.81|456.81|5
1605410170000|2020-11-15 03:16:10|458.82|456.82|458.7|456.7|458.82|456.82|458.68|456.68|11
1605410180000|2020-11-15 03:16:20|458.71|456.71|458.76|456.76|458.76|456.76|458.71|456.71|9
1605410190000|2020-11-15 03:16:30|458.77|456.77|458.75|456.75|458.78|456.78|458.73|456.73|10
1605410200000|2020-11-15 03:16:40|458.76|456.76|458.61|456.61|458.76|456.76|458.61|456.61|17
1605410210000|2020-11-15 03:16:50|458.6|456.6|458.65|456.65|458.66|456.66|458.6|456.6|18
1605410220000|2020-11-15 03:17:00|458.62|456.62|458.6|456.6|458.63|456.63|458.6|456.6|14
1605410230000|2020-11-15 03:17:10|458.58|456.58|458.64|456.64|458.64|456.64|458.57|456.57|8
1605410240000|2020-11-15 03:17:20|458.63|456.63|458.64|456.64|458.65|456.65|458.62|456.62|12
1605410250000|2020-11-15 03:17:30|458.65|456.65|458.78|456.78|458.79|456.79|458.64|456.64|26
1605410260000|2020-11-15 03:17:40|458.76|456.76|458.57|456.57|458.76|456.76|458.57|456.57|17
1605410270000|2020-11-15 03:17:50|458.58|456.58|458.6|456.6|458.67|456.67|458.58|456.58|11
1605410280000|2020-11-15 03:18:00|458.61|456.61|458.65|456.65|458.66|456.66|458.59|456.59|20
1605410290000|2020-11-15 03:18:10|458.64|456.64|458.63|456.63|458.64|456.64|458.56|456.56|13
1605410300000|2020-11-15 03:18:20|458.64|456.64|458.63|456.63|458.66|456.66|458.63|456.63|8
1605410310000|2020-11-15 03:18:30|458.64|456.64|458.64|456.64|458.65|456.65|458.64|456.64|5
1605410320000|2020-11-15 03:18:40|458.62|456.62|458.62|456.62|458.63|456.63|458.62|456.62|5
1605410330000|2020-11-15 03:18:50|458.63|456.63|458.6|456.6|458.64|456.64|458.59|456.59|8
1605410350000|2020-11-15 03:19:10|458.58|456.58|458.43|456.43|458.59|456.59|458.43|456.43|8
1605410360000|2020-11-15 03:19:20|458.41|456.41|458.27|456.27|458.41|456.41|458.24|456.24|18
1605410370000|2020-11-15 03:19:30|458.28|456.28|458.3|456.3|458.33|456.33|458.24|456.24|26
1605410380000|2020-11-15 03:19:40|458.29|456.29|458.38|456.38|458.47|456.47|458.27|456.27|25
1605410390000|2020-11-15 03:19:50|458.36|456.36|458.35|456.35|458.39|456.39|458.32|456.32|25
1605410400000|2020-11-15 03:20:00|458.36|456.36|458.31|456.31|458.36|456.36|458.28|456.28|18
1605410410000|2020-11-15 03:20:10|458.32|456.32|458.33|456.33|458.34|456.34|458.31|456.31|13
1605410420000|2020-11-15 03:20:20|458.34|456.34|458.32|456.32|458.34|456.34|458.31|456.31|6
1605410430000|2020-11-15 03:20:30|458.33|456.33|458.33|456.33|458.35|456.35|458.33|456.33|10
1605410440000|2020-11-15 03:20:40|458.34|456.34|458.53|456.53|458.53|456.53|458.34|456.34|13
1605410450000|2020-11-15 03:20:50|458.51|456.51|458.44|456.44|458.51|456.51|458.44|456.44|15
1605410460000|2020-11-15 03:21:00|458.46|456.46|458.47|456.47|458.55|456.55|458.46|456.46|18
1605410470000|2020-11-15 03:21:10|458.41|456.41|458.37|456.37|458.41|456.41|458.33|456.33|22
1605410480000|2020-11-15 03:21:20|458.38|456.38|458.45|456.45|458.46|456.46|458.37|456.37|22
1605410490000|2020-11-15 03:21:30|458.44|456.44|458.5|456.5|458.5|456.5|458.4|456.4|30
1605410500000|2020-11-15 03:21:40|458.49|456.49|458.52|456.52|458.55|456.55|458.47|456.47|24
1605410510000|2020-11-15 03:21:50|458.54|456.54|458.57|456.57|458.6|456.6|458.52|456.52|19
1605410520000|2020-11-15 03:22:00|458.58|456.58|458.58|456.58|458.58|456.58|458.55|456.55|14
1605410530000|2020-11-15 03:22:10|458.56|456.56|458.57|456.57|458.59|456.59|458.56|456.56|17
1605410540000|2020-11-15 03:22:20|458.58|456.58|458.5|456.5|458.58|456.58|458.5|456.5|14
1605410550000|2020-11-15 03:22:30|458.51|456.51|458.5|456.5|458.52|456.52|458.49|456.49|19
1605410560000|2020-11-15 03:22:40|458.51|456.51|458.54|456.54|458.54|456.54|458.49|456.49|10
1605410570000|2020-11-15 03:22:50|458.52|456.52|458.51|456.51|458.54|456.54|458.49|456.49|15
1605410580000|2020-11-15 03:23:00|458.49|456.49|458.5|456.5|458.51|456.51|458.49|456.49|13
1605410590000|2020-11-15 03:23:10|458.51|456.51|458.5|456.5|458.52|456.52|458.5|456.5|7
1605410600000|2020-11-15 03:23:20|458.51|456.51|458.54|456.54|458.54|456.54|458.5|456.5|5
1605410610000|2020-11-15 03:23:30|458.55|456.55|458.54|456.54|458.55|456.55|458.54|456.54|2
1605410620000|2020-11-15 03:23:40|458.55|456.55|458.7|456.7|458.74|456.74|458.55|456.55|21
1605410630000|2020-11-15 03:23:50|458.69|456.69|458.61|456.61|458.72|456.72|458.61|456.61|16
1605410640000|2020-11-15 03:24:00|458.64|456.64|458.61|456.61|458.71|456.71|458.61|456.61|20
1605410650000|2020-11-15 03:24:10|458.6|456.6|458.63|456.63|458.66|456.66|458.56|456.56|14
1605410660000|2020-11-15 03:24:20|458.65|456.65|458.65|456.65|458.65|456.65|458.63|456.63|12
1605410670000|2020-11-15 03:24:30|458.64|456.64|458.65|456.65|458.65|456.65|458.63|456.63|9
1605410680000|2020-11-15 03:24:40|458.66|456.66|458.71|456.71|458.72|456.72|458.65|456.65|14
1605410690000|2020-11-15 03:24:50|458.72|456.72|458.74|456.74|458.75|456.75|458.7|456.7|23
1605410700000|2020-11-15 03:25:00|458.75|456.75|458.77|456.77|458.78|456.78|458.73|456.73|21
1605410710000|2020-11-15 03:25:10|458.78|456.78|458.83|456.83|458.87|456.87|458.76|456.76|15
1605410720000|2020-11-15 03:25:20|458.81|456.81|458.77|456.77|458.81|456.81|458.77|456.77|8
1605410730000|2020-11-15 03:25:30|458.79|456.79|458.77|456.77|458.79|456.79|458.76|456.76|8
1605410740000|2020-11-15 03:25:40|458.76|456.76|458.84|456.84|458.84|456.84|458.76|456.76|14
1605410750000|2020-11-15 03:25:50|458.83|456.83|458.94|456.94|458.94|456.94|458.82|456.82|19
1605410760000|2020-11-15 03:26:00|458.95|456.95|459.09|457.09|459.11|457.11|458.95|456.95|16
1605410770000|2020-11-15 03:26:10|459.08|457.08|459.24|457.24|459.25|457.25|459.02|457.02|24
1605410780000|2020-11-15 03:26:20|459.23|457.23|459.31|457.31|459.31|457.31|459.22|457.22|20
1605410790000|2020-11-15 03:26:30|459.32|457.32|459.31|457.31|459.32|457.32|459.31|457.31|4
1605410800000|2020-11-15 03:26:40|459.32|457.32|459.33|457.33|459.33|457.33|459.32|457.32|2
1605410810000|2020-11-15 03:26:50|459.31|457.31|459.22|457.22|459.31|457.31|459.21|457.21|12
1605410820000|2020-11-15 03:27:00|459.23|457.23|459.2|457.2|459.25|457.25|459.2|457.2|17
1605410830000|2020-11-15 03:27:10|459.19|457.19|459.18|457.18|459.23|457.23|459.18|457.18|19
1605410840000|2020-11-15 03:27:20|459.12|457.12|459.1|457.1|459.13|457.13|459.05|457.05|12
1605410850000|2020-11-15 03:27:30|459.09|457.09|459.08|457.08|459.11|457.11|459.07|457.07|7
1605410860000|2020-11-15 03:27:40|459.09|457.09|459.1|457.1|459.12|457.12|459.09|457.09|10
1605410870000|2020-11-15 03:27:50|459.12|457.12|459.2|457.2|459.22|457.22|459.12|457.12|20
1605410880000|2020-11-15 03:28:00|459.21|457.21|459.33|457.33|459.33|457.33|459.2|457.2|16
1605410890000|2020-11-15 03:28:10|459.34|457.34|459.44|457.44|459.46|457.46|459.32|457.32|25
1605410900000|2020-11-15 03:28:20|459.5|457.5|459.49|457.49|459.52|457.52|459.47|457.47|20
1605410910000|2020-11-15 03:28:30|459.5|457.5|459.48|457.48|459.52|457.52|459.48|457.48|12
1605410920000|2020-11-15 03:28:40|459.49|457.49|459.35|457.35|459.5|457.5|459.35|457.35|16
1605410930000|2020-11-15 03:28:50|459.36|457.36|459.31|457.31|459.36|457.36|459.3|457.3|6
1605410940000|2020-11-15 03:29:00|459.33|457.33|459.29|457.29|459.38|457.38|459.29|457.29|10
1605410950000|2020-11-15 03:29:10|459.28|457.28|459.24|457.24|459.29|457.29|459.22|457.22|16
1605410960000|2020-11-15 03:29:20|459.25|457.25|459.09|457.09|459.25|457.25|459.09|457.09|14
1605410970000|2020-11-15 03:29:30|459.08|457.08|459.09|457.09|459.09|457.09|459.08|457.08|2
1605410980000|2020-11-15 03:29:40|459.1|457.1|459.1|457.1|459.1|457.1|459.1|457.1|1
1605410990000|2020-11-15 03:29:50|459.09|457.09|459.06|457.06|459.09|457.09|459.06|457.06|2
1605411010000|2020-11-15 03:30:10|459.07|457.07|459.08|457.08|459.08|457.08|459.07|457.07|2
1605411020000|2020-11-15 03:30:20|459.05|457.05|459.02|457.02|459.05|457.05|458.98|456.98|17
1605411030000|2020-11-15 03:30:30|458.99|456.99|458.93|456.93|459.03|457.03|458.93|456.93|19
1605411040000|2020-11-15 03:30:40|458.89|456.89|458.9|456.9|458.91|456.91|458.89|456.89|6
1605411050000|2020-11-15 03:30:50|458.89|456.89|459.03|457.03|459.05|457.05|458.88|456.88|10
1605411060000|2020-11-15 03:31:00|459.04|457.04|458.96|456.96|459.04|457.04|458.94|456.94|13
1605411070000|2020-11-15 03:31:10|458.95|456.95|458.94|456.94|458.96|456.96|458.94|456.94|12
1605411080000|2020-11-15 03:31:20|458.95|456.95|459.18|457.18|459.18|457.18|458.95|456.95|8
1605411090000|2020-11-15 03:31:30|459.19|457.19|459.15|457.15|459.24|457.24|459.14|457.14|23
1605411100000|2020-11-15 03:31:40|459.14|457.14|459.15|457.15|459.17|457.17|459.14|457.14|11
1605411110000|2020-11-15 03:31:50|459.16|457.16|459.33|457.33|459.34|457.34|459.14|457.14|20
1605411120000|2020-11-15 03:32:00|459.32|457.32|459.25|457.25|459.33|457.33|459.25|457.25|9
1605411130000|2020-11-15 03:32:10|459.24|457.24|459.28|457.28|459.29|457.29|459.24|457.24|15
1605411140000|2020-11-15 03:32:20|459.29|457.29|459.43|457.43|459.45|457.45|459.29|457.29|21
1605411150000|2020-11-15 03:32:30|459.45|457.45|459.5|457.5|459.51|457.51|459.45|457.45|9
1605411160000|2020-11-15 03:32:40|459.49|457.49|459.42|457.42|459.49|457.49|459.41|457.41|9
1605411170000|2020-11-15 03:32:50|459.44|457.44|459.46|457.46|459.47|457.47|459.42|457.42|10
1605411180000|2020-11-15 03:33:00|459.44|457.44|459.29|457.29|459.44|457.44|459.29|457.29|17
1605411190000|2020-11-15 03:33:10|459.3|457.3|459.27|457.27|459.3|457.3|459.25|457.25|13
1605411200000|2020-11-15 03:33:20|459.26|457.26|459.26|457.26|459.26|457.26|459.26|457.26|1
1605411210000|2020-11-15 03:33:30|459.25|457.25|459.25|457.25|459.25|457.25|459.23|457.23|3
1605411230000|2020-11-15 03:33:50|459.21|457.21|459.09|457.09|459.21|457.21|459.04|457.04|12
1605411240000|2020-11-15 03:34:00|459.13|457.13|459.32|457.32|459.33|457.33|459.13|457.13|11
1605411250000|2020-11-15 03:34:10|459.31|457.31|459.39|457.39|459.39|457.39|459.31|457.31|12
1605411260000|2020-11-15 03:34:20|459.37|457.37|459.3|457.3|459.37|457.37|459.29|457.29|10
1605411270000|2020-11-15 03:34:30|459.31|457.31|459.33|457.33|459.34|457.34|459.3|457.3|6
1605411280000|2020-11-15 03:34:40|459.31|457.31|459.27|457.27|459.33|457.33|459.27|457.27|6
1605411290000|2020-11-15 03:34:50|459.25|457.25|459.25|457.25|459.26|457.26|459.25|457.25|3
1605411300000|2020-11-15 03:35:00|459.24|457.24|459.23|457.23|459.26|457.26|459.23|457.23|10
1605411310000|2020-11-15 03:35:10|459.25|457.25|459.19|457.19|459.25|457.25|459.19|457.19|8
1605411320000|2020-11-15 03:35:20|459.14|457.14|459|457|459.14|457.14|459|457|16
1605411330000|2020-11-15 03:35:30|458.98|456.98|459.01|457.01|459.01|457.01|458.98|456.98|9
1605411340000|2020-11-15 03:35:40|459|457|459|457|459|457|459|457|1
1605411350000|2020-11-15 03:35:50|458.98|456.98|458.83|456.83|458.98|456.98|458.82|456.82|4
1605411360000|2020-11-15 03:36:00|458.82|456.82|458.79|456.79|458.84|456.84|458.77|456.77|11
1605411370000|2020-11-15 03:36:10|458.77|456.77|458.83|456.83|458.84|456.84|458.76|456.76|15
1605411380000|2020-11-15 03:36:20|458.84|456.84|458.9|456.9|458.9|456.9|458.84|456.84|7
1605411390000|2020-11-15 03:36:30|458.91|456.91|458.88|456.88|458.93|456.93|458.87|456.87|14
1605411400000|2020-11-15 03:36:40|458.86|456.86|458.87|456.87|458.88|456.88|458.86|456.86|5
1605411410000|2020-11-15 03:36:50|458.86|456.86|458.76|456.76|458.86|456.86|458.76|456.76|14
1605411420000|2020-11-15 03:37:00|458.75|456.75|458.83|456.83|458.84|456.84|458.75|456.75|22
1605411430000|2020-11-15 03:37:10|458.84|456.84|458.87|456.87|458.88|456.88|458.83|456.83|14
1605411440000|2020-11-15 03:37:20|458.86|456.86|458.91|456.91|458.91|456.91|458.86|456.86|12
1605411450000|2020-11-15 03:37:30|458.9|456.9|458.87|456.87|458.94|456.94|458.87|456.87|17
1605411460000|2020-11-15 03:37:40|458.88|456.88|458.85|456.85|458.89|456.89|458.85|456.85|8
1605411470000|2020-11-15 03:37:50|458.86|456.86|458.85|456.85|458.86|456.86|458.84|456.84|4
1605411480000|2020-11-15 03:38:00|458.84|456.84|458.85|456.85|458.85|456.85|458.84|456.84|8
1605411490000|2020-11-15 03:38:10|458.84|456.84|458.84|456.84|458.85|456.85|458.84|456.84|9
1605411500000|2020-11-15 03:38:20|458.85|456.85|458.85|456.85|458.85|456.85|458.85|456.85|1
1605411510000|2020-11-15 03:38:30|458.86|456.86|458.88|456.88|458.88|456.88|458.86|456.86|6
1605411520000|2020-11-15 03:38:40|458.89|456.89|458.9|456.9|458.91|456.91|458.89|456.89|15
1605411530000|2020-11-15 03:38:50|458.89|456.89|459.07|457.07|459.07|457.07|458.89|456.89|16
1605411540000|2020-11-15 03:39:00|459.08|457.08|459.16|457.16|459.16|457.16|459.08|457.08|11
1605411550000|2020-11-15 03:39:10|459.15|457.15|459.13|457.13|459.15|457.15|459.11|457.11|8
1605411560000|2020-11-15 03:39:20|459.16|457.16|459.01|457.01|459.16|457.16|458.97|456.97|21
1605411570000|2020-11-15 03:39:30|459.02|457.02|459|457|459.02|457.02|458.99|456.99|13
1605411580000|2020-11-15 03:39:40|458.99|456.99|459.02|457.02|459.05|457.05|458.99|456.99|22
1605411590000|2020-11-15 03:39:50|459.01|457.01|459.05|457.05|459.05|457.05|459.01|457.01|11
1605411600000|2020-11-15 03:40:00|459.06|457.06|459.14|457.14|459.14|457.14|459.04|457.04|13
1605411610000|2020-11-15 03:40:10|459.15|457.15|459.31|457.31|459.32|457.32|459.15|457.15|17
1605411620000|2020-11-15 03:40:20|459.32|457.32|459.5|457.5|459.5|457.5|459.31|457.31|14
1605411630000|2020-11-15 03:40:30|459.48|457.48|459.34|457.34|459.48|457.48|459.34|457.34|13
1605411640000|2020-11-15 03:40:40|459.36|457.36|459.33|457.33|459.36|457.36|459.33|457.33|14
1605411650000|2020-11-15 03:40:50|459.34|457.34|459.34|457.34|459.36|457.36|459.33|457.33|12
1605411660000|2020-11-15 03:41:00|459.35|457.35|459.38|457.38|459.39|457.39|459.35|457.35|11
1605411670000|2020-11-15 03:41:10|459.43|457.43|459.43|457.43|459.49|457.49|459.42|457.42|10
1605411680000|2020-11-15 03:41:20|459.44|457.44|459.34|457.34|459.46|457.46|459.34|457.34|15
1605411690000|2020-11-15 03:41:30|459.33|457.33|459.27|457.27|459.36|457.36|459.22|457.22|21
1605411700000|2020-11-15 03:41:40|459.26|457.26|459.22|457.22|459.26|457.26|459.21|457.21|9
1605411710000|2020-11-15 03:41:50|459.21|457.21|459.23|457.23|459.23|457.23|459.21|457.21|3
1605411720000|2020-11-15 03:42:00|459.22|457.22|459.23|457.23|459.23|457.23|459.21|457.21|7
1605411730000|2020-11-15 03:42:10|459.24|457.24|459.24|457.24|459.24|457.24|459.24|457.24|1
1605411740000|2020-11-15 03:42:20|459.23|457.23|459.24|457.24|459.24|457.24|459.23|457.23|6
1605411750000|2020-11-15 03:42:30|459.21|457.21|459.24|457.24|459.24|457.24|459.21|457.21|3
1605411760000|2020-11-15 03:42:40|459.23|457.23|459.2|457.2|459.23|457.23|459.13|457.13|22
1605411770000|2020-11-15 03:42:50|459.21|457.21|459.22|457.22|459.23|457.23|459.21|457.21|4
1605411780000|2020-11-15 03:43:00|459.23|457.23|459.25|457.25|459.25|457.25|459.22|457.22|4
1605411790000|2020-11-15 03:43:10|459.28|457.28|459.27|457.27|459.29|457.29|459.27|457.27|14
1605411800000|2020-11-15 03:43:20|459.28|457.28|459.27|457.27|459.28|457.28|459.27|457.27|14
1605411810000|2020-11-15 03:43:30|459.28|457.28|459.3|457.3|459.32|457.32|459.28|457.28|12
1605411820000|2020-11-15 03:43:40|459.31|457.31|459.21|457.21|459.31|457.31|459.19|457.19|23
1605411830000|2020-11-15 03:43:50|459.18|457.18|459.06|457.06|459.18|457.18|459.04|457.04|16
1605411840000|2020-11-15 03:44:00|459.07|457.07|459.02|457.02|459.07|457.07|459.02|457.02|7
1605411850000|2020-11-15 03:44:10|459.03|457.03|459.05|457.05|459.05|457.05|459.03|457.03|4
1605411860000|2020-11-15 03:44:20|459.02|457.02|459.04|457.04|459.04|457.04|459.02|457.02|4
1605411870000|2020-11-15 03:44:30|459.05|457.05|459.14|457.14|459.14|457.14|459.04|457.04|15
1605411880000|2020-11-15 03:44:40|459.13|457.13|459.13|457.13|459.14|457.14|459.13|457.13|17
1605411890000|2020-11-15 03:44:50|459.14|457.14|459.09|457.09|459.14|457.14|459.08|457.08|12
1605411900000|2020-11-15 03:45:00|459.1|457.1|459.29|457.29|459.32|457.32|459.1|457.1|15
1605411910000|2020-11-15 03:45:10|459.24|457.24|459.23|457.23|459.24|457.24|459.21|457.21|10
1605411920000|2020-11-15 03:45:20|459.22|457.22|459.2|457.2|459.25|457.25|459.19|457.19|9
1605411930000|2020-11-15 03:45:30|459.19|457.19|459.17|457.17|459.19|457.19|459.17|457.17|3
1605411950000|2020-11-15 03:45:50|459.18|457.18|459.18|457.18|459.18|457.18|459.17|457.17|3
1605411960000|2020-11-15 03:46:00|459.17|457.17|459.05|457.05|459.17|457.17|459.05|457.05|14
1605411970000|2020-11-15 03:46:10|459.04|457.04|458.95|456.95|459.07|457.07|458.95|456.95|21
1605411980000|2020-11-15 03:46:20|458.96|456.96|458.96|456.96|458.96|456.96|458.94|456.94|10
1605411990000|2020-11-15 03:46:30|458.98|456.98|459.02|457.02|459.02|457.02|458.97|456.97|6
1605412000000|2020-11-15 03:46:40|459.03|457.03|459.08|457.08|459.1|457.1|459.03|457.03|11
1605412010000|2020-11-15 03:46:50|459.09|457.09|459.05|457.05|459.09|457.09|459.05|457.05|16
1605412020000|2020-11-15 03:47:00|459.06|457.06|459.05|457.05|459.06|457.06|459.03|457.03|18
1605412030000|2020-11-15 03:47:10|459.06|457.06|459.09|457.09|459.1|457.1|459.05|457.05|16
1605412040000|2020-11-15 03:47:20|459.16|457.16|459.31|457.31|459.35|457.35|459.16|457.16|22
1605412050000|2020-11-15 03:47:30|459.32|457.32|459.26|457.26|459.33|457.33|459.26|457.26|19
1605412060000|2020-11-15 03:47:40|459.27|457.27|459.28|457.28|459.29|457.29|459.25|457.25|10
1605412070000|2020-11-15 03:47:50|459.29|457.29|459.29|457.29|459.29|457.29|459.28|457.28|5
1605412080000|2020-11-15 03:48:00|459.3|457.3|459.29|457.29|459.31|457.31|459.29|457.29|6
1605412090000|2020-11-15 03:48:10|459.31|457.31|459.28|457.28|459.32|457.32|459.28|457.28|7
1605412100000|2020-11-15 03:48:20|459.27|457.27|459.26|457.26|459.27|457.27|459.19|457.19|13
1605412110000|2020-11-15 03:48:30|459.25|457.25|459.19|457.19|459.27|457.27|459.18|457.18|20
1605412120000|2020-11-15 03:48:40|459.18|457.18|459.23|457.23|459.26|457.26|459.18|457.18|21
1605412130000|2020-11-15 03:48:50|459.22|457.22|459.28|457.28|459.28|457.28|459.22|457.22|17
1605412140000|2020-11-15 03:49:00|459.24|457.24|459.32|457.32|459.34|457.34|459.24|457.24|12
1605412150000|2020-11-15 03:49:10|459.31|457.31|459.3|457.3|459.31|457.31|459.3|457.3|2
1605412170000|2020-11-15 03:49:30|459.29|457.29|459.29|457.29|459.29|457.29|459.29|457.29|1
1605412180000|2020-11-15 03:49:40|459.24|457.24|459.22|457.22|459.24|457.24|459.22|457.22|4
1605412190000|2020-11-15 03:49:50|459.23|457.23|459.23|457.23|459.23|457.23|459.23|457.23|1
1605412200000|2020-11-15 03:50:00|459.25|457.25|459.32|457.32|459.35|457.35|459.25|457.25|8
1605412260000|2020-11-15 03:51:00|459.31|457.31|459.26|457.26|459.31|457.31|459.25|457.25|6
1605412270000|2020-11-15 03:51:10|459.25|457.25|459.22|457.22|459.25|457.25|459.22|457.22|3
1605412300000|2020-11-15 03:51:40|459.2|457.2|459.2|457.2|459.2|457.2|459.2|457.2|1
1605412310000|2020-11-15 03:51:50|459.21|457.21|459.19|457.19|459.21|457.21|459.19|457.19|3
1605412320000|2020-11-15 03:52:00|459.18|457.18|459.16|457.16|459.18|457.18|459.16|457.16|7
1605412330000|2020-11-15 03:52:10|459.11|457.11|459.09|457.09|459.11|457.11|459.09|457.09|3
1605412340000|2020-11-15 03:52:20|459.08|457.08|459.08|457.08|459.08|457.08|459.08|457.08|1
1605412350000|2020-11-15 03:52:30|459.05|457.05|459.04|457.04|459.05|457.05|459.04|457.04|2
1605412360000|2020-11-15 03:52:40|459.05|457.05|459.04|457.04|459.05|457.05|459.04|457.04|2
1605412370000|2020-11-15 03:52:50|458.98|456.98|458.97|456.97|458.98|456.98|458.97|456.97|8
1605412380000|2020-11-15 03:53:00|458.94|456.94|458.95|456.95|458.96|456.96|458.94|456.94|6
1605412390000|2020-11-15 03:53:10|459.02|457.02|459.07|457.07|459.07|457.07|459.02|457.02|7
1605412400000|2020-11-15 03:53:20|459.08|457.08|459.2|457.2|459.28|457.28|459.08|457.08|19
1605412410000|2020-11-15 03:53:30|459.19|457.19|459.12|457.12|459.19|457.19|459.12|457.12|11
1605412420000|2020-11-15 03:53:40|459.08|457.08|459.11|457.11|459.14|457.14|459.08|457.08|14
1605412430000|2020-11-15 03:53:50|459.08|457.08|459.05|457.05|459.08|457.08|458.98|456.98|12
1605412440000|2020-11-15 03:54:00|459.06|457.06|459|457|459.08|457.08|459|457|17
1605412450000|2020-11-15 03:54:10|458.98|456.98|459.09|457.09|459.1|457.1|458.96|456.96|15
1605412460000|2020-11-15 03:54:20|459.1|457.1|458.91|456.91|459.11|457.11|458.91|456.91|22
1605412470000|2020-11-15 03:54:30|458.85|456.85|458.88|456.88|458.89|456.89|458.84|456.84|11
1605412480000|2020-11-15 03:54:40|458.86|456.86|458.9|456.9|458.9|456.9|458.85|456.85|10
1605412490000|2020-11-15 03:54:50|458.88|456.88|458.87|456.87|458.89|456.89|458.84|456.84|16
1605412500000|2020-11-15 03:55:00|458.88|456.88|458.98|456.98|459.04|457.04|458.87|456.87|17
1605412510000|2020-11-15 03:55:10|458.97|456.97|458.85|456.85|458.97|456.97|458.84|456.84|20
1605412520000|2020-11-15 03:55:20|458.86|456.86|458.88|456.88|458.88|456.88|458.86|456.86|8
1605412530000|2020-11-15 03:55:30|458.87|456.87|458.88|456.88|458.89|456.89|458.87|456.87|8
1605412540000|2020-11-15 03:55:40|458.89|456.89|458.83|456.83|458.89|456.89|458.83|456.83|4
1605412550000|2020-11-15 03:55:50|458.85|456.85|458.84|456.84|458.86|456.86|458.83|456.83|15
1605412560000|2020-11-15 03:56:00|458.82|456.82|458.8|456.8|458.82|456.82|458.8|456.8|2
1605412570000|2020-11-15 03:56:10|458.77|456.77|458.77|456.77|458.77|456.77|458.77|456.77|1
1605412580000|2020-11-15 03:56:20|458.79|456.79|458.79|456.79|458.79|456.79|458.79|456.79|1
1605412590000|2020-11-15 03:56:30|458.8|456.8|458.8|456.8|458.8|456.8|458.79|456.79|3
1605412600000|2020-11-15 03:56:40|458.79|456.79|458.79|456.79|458.79|456.79|458.79|456.79|1
1605412620000|2020-11-15 03:57:00|458.8|456.8|458.79|456.79|458.8|456.8|458.79|456.79|2
1605412630000|2020-11-15 03:57:10|458.8|456.8|458.8|456.8|458.81|456.81|458.8|456.8|3
1605412640000|2020-11-15 03:57:20|458.83|456.83|458.81|456.81|458.83|456.83|458.8|456.8|5
1605412650000|2020-11-15 03:57:30|458.82|456.82|459.11|457.11|459.11|457.11|458.82|456.82|11
1605412660000|2020-11-15 03:57:40|459.15|457.15|459.15|457.15|459.15|457.15|459.12|457.12|6
1605412670000|2020-11-15 03:57:50|459.14|457.14|459.08|457.08|459.14|457.14|459.04|457.04|14
1605412680000|2020-11-15 03:58:00|459.09|457.09|459.24|457.24|459.24|457.24|459.09|457.09|11
1605412690000|2020-11-15 03:58:10|459.22|457.22|459.22|457.22|459.24|457.24|459.19|457.19|13
1605412700000|2020-11-15 03:58:20|459.24|457.24|459.28|457.28|459.28|457.28|459.22|457.22|11
1605412710000|2020-11-15 03:58:30|459.29|457.29|459.41|457.41|459.43|457.43|459.29|457.29|18
1605412720000|2020-11-15 03:58:40|459.4|457.4|459.34|457.34|459.4|457.4|459.31|457.31|19
1605412730000|2020-11-15 03:58:50|459.35|457.35|459.37|457.37|459.37|457.37|459.33|457.33|8
1605412740000|2020-11-15 03:59:00|459.36|457.36|459.37|457.37|459.43|457.43|459.33|457.33|22
1605412750000|2020-11-15 03:59:10|459.38|457.38|459.36|457.36|459.38|457.38|459.33|457.33|11
1605412760000|2020-11-15 03:59:20|459.39|457.39|459.53|457.53|459.53|457.53|459.39|457.39|13
1605412770000|2020-11-15 03:59:30|459.5|457.5|459.53|457.53|459.53|457.53|459.5|457.5|8
1605412800000|2020-11-15 04:00:00|459.55|457.55|459.28|457.28|459.55|457.55|459.28|457.28|18
1605412810000|2020-11-15 04:00:10|459.27|457.27|459.3|457.3|459.3|457.3|459.26|457.26|3
1605412820000|2020-11-15 04:00:20|459.29|457.29|459.05|457.05|459.29|457.29|459.05|457.05|9
1605412830000|2020-11-15 04:00:30|459|457|459.02|457.02|459.02|457.02|458.95|456.95|14
1605412840000|2020-11-15 04:00:40|459.03|457.03|459.16|457.16|459.16|457.16|459.03|457.03|11
1605412850000|2020-11-15 04:00:50|459.18|457.18|458.84|456.84|459.21|457.21|458.84|456.84|22
1605412860000|2020-11-15 04:01:00|458.85|456.85|458.89|456.89|458.9|456.9|458.84|456.84|16
1605412870000|2020-11-15 04:01:10|458.88|456.88|458.87|456.87|458.88|456.88|458.87|456.87|2
1605412880000|2020-11-15 04:01:20|458.86|456.86|458.84|456.84|458.86|456.86|458.84|456.84|3
1605412890000|2020-11-15 04:01:30|458.78|456.78|458.66|456.66|458.78|456.78|458.66|456.66|15
1605412900000|2020-11-15 04:01:40|458.67|456.67|458.74|456.74|458.74|456.74|458.65|456.65|22
1605412910000|2020-11-15 04:01:50|458.73|456.73|458.65|456.65|458.74|456.74|458.65|456.65|15
1605412920000|2020-11-15 04:02:00|458.67|456.67|458.69|456.69|458.71|456.71|458.67|456.67|5
1605412930000|2020-11-15 04:02:10|458.68|456.68|458.62|456.62|458.68|456.68|458.61|456.61|9
1605412940000|2020-11-15 04:02:20|458.61|456.61|458.62|456.62|458.64|456.64|458.61|456.61|9
1605412950000|2020-11-15 04:02:30|458.61|456.61|458.56|456.56|458.61|456.61|458.56|456.56|3
1605412960000|2020-11-15 04:02:40|458.57|456.57|458.34|456.34|458.57|456.57|458.34|456.34|11
1605412970000|2020-11-15 04:02:50|458.36|456.36|458.29|456.29|458.36|456.36|458.25|456.25|15
1605412980000|2020-11-15 04:03:00|458.3|456.3|458.18|456.18|458.32|456.32|458.18|456.18|13
1605412990000|2020-11-15 04:03:10|458.17|456.17|458.18|456.18|458.24|456.24|458.17|456.17|6
1605413010000|2020-11-15 04:03:30|458.19|456.19|458.2|456.2|458.2|456.2|458.16|456.16|4
1605413020000|2020-11-15 04:03:40|458.21|456.21|458.43|456.43|458.43|456.43|458.21|456.21|8
1605413030000|2020-11-15 04:03:50|458.45|456.45|458.61|456.61|458.65|456.65|458.45|456.45|24
1605413040000|2020-11-15 04:04:00|458.62|456.62|458.52|456.52|458.66|456.66|458.52|456.52|25
1605413050000|2020-11-15 04:04:10|458.51|456.51|458.46|456.46|458.51|456.51|458.46|456.46|7
1605413060000|2020-11-15 04:04:20|458.42|456.42|458.36|456.36|458.42|456.42|458.36|456.36|7
1605413070000|2020-11-15 04:04:30|458.37|456.37|458.33|456.33|458.38|456.38|458.33|456.33|14
1605413080000|2020-11-15 04:04:40|458.36|456.36|458.4|456.4|458.4|456.4|458.34|456.34|15
1605413090000|2020-11-15 04:04:50|458.43|456.43|458.51|456.51|458.51|456.51|458.43|456.43|18
1605413100000|2020-11-15 04:05:00|458.52|456.52|458.72|456.72|458.75|456.75|458.52|456.52|21
1605413110000|2020-11-15 04:05:10|458.74|456.74|458.76|456.76|458.85|456.85|458.72|456.72|24
1605413120000|2020-11-15 04:05:20|458.77|456.77|458.75|456.75|458.77|456.77|458.75|456.75|7
1605413130000|2020-11-15 04:05:30|458.76|456.76|458.6|456.6|458.76|456.76|458.57|456.57|12
1605413140000|2020-11-15 04:05:40|458.64|456.64|458.59|456.59|458.64|456.64|458.59|456.59|3
1605413150000|2020-11-15 04:05:50|458.63|456.63|458.64|456.64|458.67|456.67|458.63|456.63|8
1605413160000|2020-11-15 04:06:00|458.66|456.66|458.65|456.65|458.66|456.66|458.65|456.65|2
1605413170000|2020-11-15 04:06:10|458.67|456.67|458.69|456.69|458.69|456.69|458.64|456.64|14
1605413180000|2020-11-15 04:06:20|458.67|456.67|458.66|456.66|458.68|456.68|458.66|456.66|3
1605413200000|2020-11-15 04:06:40|458.68|456.68|458.71|456.71|458.73|456.73|458.68|456.68|3
1605413210000|2020-11-15 04:06:50|458.72|456.72|458.77|456.77|458.77|456.77|458.72|456.72|2
1605413220000|2020-11-15 04:07:00|458.78|456.78|458.64|456.64|458.81|456.81|458.64|456.64|19
1605413230000|2020-11-15 04:07:10|458.68|456.68|458.65|456.65|458.68|456.68|458.61|456.61|16
1605413250000|2020-11-15 04:07:30|458.63|456.63|458.54|456.54|458.64|456.64|458.54|456.54|11
1605413260000|2020-11-15 04:07:40|458.53|456.53|458.53|456.53|458.53|456.53|458.49|456.49|8
1605413270000|2020-11-15 04:07:50|458.55|456.55|458.57|456.57|458.57|456.57|458.55|456.55|6
1605413280000|2020-11-15 04:08:00|458.58|456.58|458.68|456.68|458.68|456.68|458.58|456.58|3
1605413290000|2020-11-15 04:08:10|458.7|456.7|458.73|456.73|458.76|456.76|458.7|456.7|10
1605413300000|2020-11-15 04:08:20|458.74|456.74|458.89|456.89|458.89|456.89|458.73|456.73|11
1605413310000|2020-11-15 04:08:30|458.9|456.9|458.89|456.89|458.91|456.91|458.89|456.89|5
1605413320000|2020-11-15 04:08:40|458.88|456.88|458.99|456.99|459|457|458.88|456.88|9
1605413330000|2020-11-15 04:08:50|459|457|459|457|459|457|459|457|1
1605413340000|2020-11-15 04:09:00|458.99|456.99|458.83|456.83|458.99|456.99|458.81|456.81|10
1605413350000|2020-11-15 04:09:10|458.88|456.88|458.88|456.88|458.88|456.88|458.88|456.88|1
1605413360000|2020-11-15 04:09:20|458.92|456.92|458.95|456.95|458.98|456.98|458.89|456.89|7
1605413370000|2020-11-15 04:09:30|458.96|456.96|459.01|457.01|459.01|457.01|458.95|456.95|3
1605413380000|2020-11-15 04:09:40|459.03|457.03|459.07|457.07|459.08|457.08|459.03|457.03|4
1605413390000|2020-11-15 04:09:50|459.08|457.08|459.08|457.08|459.08|457.08|459.08|457.08|1
1605413400000|2020-11-15 04:10:00|459.07|457.07|459.33|457.33|459.35|457.35|459.07|457.07|12
1605413410000|2020-11-15 04:10:10|459.32|457.32|459.4|457.4|459.43|457.43|459.32|457.32|14
1605413420000|2020-11-15 04:10:20|459.44|457.44|459.48|457.48|459.48|457.48|459.41|457.41|8
1605413430000|2020-11-15 04:10:30|459.51|457.51|459.53|457.53|459.6|457.6|459.49|457.49|25
1605413440000|2020-11-15 04:10:40|459.57|457.57|459.46|457.46|459.63|457.63|459.44|457.44|23
1605413450000|2020-11-15 04:10:50|459.47|457.47|459.47|457.47|459.47|457.47|459.47|457.47|1
1605413460000|2020-11-15 04:11:00|459.46|457.46|459.63|457.63|459.63|457.63|459.46|457.46|7
1605413470000|2020-11-15 04:11:10|459.65|457.65|459.66|457.66|459.67|457.67|459.64|457.64|12
1605413480000|2020-11-15 04:11:20|459.67|457.67|459.97|457.97|459.97|457.97|459.66|457.66|21
1605413490000|2020-11-15 04:11:30|459.94|457.94|459.98|457.98|459.98|457.98|459.94|457.94|8
1605413500000|2020-11-15 04:11:40|459.99|457.99|459.97|457.97|459.99|457.99|459.9|457.9|8
1605413510000|2020-11-15 04:11:50|459.98|457.98|459.98|457.98|460.08|458.08|459.94|457.94|21
1605413520000|2020-11-15 04:12:00|459.99|457.99|460.02|458.02|460.02|458.02|459.98|457.98|8
1605413530000|2020-11-15 04:12:10|460.01|458.01|459.76|457.76|460.01|458.01|459.76|457.76|10
1605413540000|2020-11-15 04:12:20|459.79|457.79|459.8|457.8|459.8|457.8|459.78|457.78|8
1605413550000|2020-11-15 04:12:30|459.81|457.81|459.8|457.8|459.82|457.82|459.8|457.8|3
1605413560000|2020-11-15 04:12:40|459.81|457.81|459.81|457.81|459.83|457.83|459.77|457.77|16
1605413570000|2020-11-15 04:12:50|459.82|457.82|459.97|457.97|459.98|457.98|459.82|457.82|22
1605413580000|2020-11-15 04:13:00|459.98|457.98|459.84|457.84|459.98|457.98|459.84|457.84|9
1605413590000|2020-11-15 04:13:10|459.83|457.83|459.82|457.82|459.83|457.83|459.82|457.82|2
1605413610000|2020-11-15 04:13:30|459.83|457.83|459.86|457.86|459.86|457.86|459.83|457.83|4
1605413620000|2020-11-15 04:13:40|459.88|457.88|459.89|457.89|459.89|457.89|459.88|457.88|4
1605413640000|2020-11-15 04:14:00|459.86|457.86|459.68|457.68|459.86|457.86|459.68|457.68|14
1605413650000|2020-11-15 04:14:10|459.67|457.67|459.78|457.78|459.78|457.78|459.67|457.67|7
1605413660000|2020-11-15 04:14:20|459.77|457.77|460.01|458.01|460.01|458.01|459.77|457.77|10
1605413670000|2020-11-15 04:14:30|460.02|458.02|460.01|458.01|460.07|458.07|459.99|457.99|10
1605413680000|2020-11-15 04:14:40|459.99|457.99|459.82|457.82|460.02|458.02|459.82|457.82|19
1605413690000|2020-11-15 04:14:50|459.78|457.78|459.77|457.77|459.78|457.78|459.77|457.77|2
1605413700000|2020-11-15 04:15:00|459.81|457.81|459.91|457.91|459.91|457.91|459.81|457.81|16
1605413710000|2020-11-15 04:15:10|459.9|457.9|459.86|457.86|459.9|457.9|459.85|457.85|13
1605413720000|2020-11-15 04:15:20|459.85|457.85|459.85|457.85|459.85|457.85|459.85|457.85|1
1605413730000|2020-11-15 04:15:30|459.84|457.84|459.79|457.79|459.85|457.85|459.77|457.77|19
1605413740000|2020-11-15 04:15:40|459.8|457.8|459.79|457.79|459.8|457.8|459.79|457.79|8
1605413750000|2020-11-15 04:15:50|459.81|457.81|459.9|457.9|459.9|457.9|459.81|457.81|16
1605413760000|2020-11-15 04:16:00|459.91|457.91|459.91|457.91|459.92|457.92|459.9|457.9|9
1605413770000|2020-11-15 04:16:10|459.9|457.9|459.9|457.9|459.93|457.93|459.9|457.9|11
1605413780000|2020-11-15 04:16:20|459.91|457.91|459.9|457.9|459.92|457.92|459.88|457.88|11
1605413790000|2020-11-15 04:16:30|459.91|457.91|459.89|457.89|459.91|457.91|459.87|457.87|6
1605413800000|2020-11-15 04:16:40|459.9|457.9|460.03|458.03|460.04|458.04|459.89|457.89|14
1605413810000|2020-11-15 04:16:50|460.02|458.02|460.06|458.06|460.12|458.12|460.02|458.02|17
1605413820000|2020-11-15 04:17:00|460.05|458.05|460.09|458.09|460.1|458.1|460.04|458.04|18
1605413830000|2020-11-15 04:17:10|460.08|458.08|460.05|458.05|460.09|458.09|459.99|457.99|23
1605413840000|2020-11-15 04:17:20|460.03|458.03|460.05|458.05|460.05|458.05|460.01|458.01|16
1605413850000|2020-11-15 04:17:30|460.06|458.06|460.19|458.19|460.2|458.2|460.06|458.06|12
1605413860000|2020-11-15 04:17:40|460.18|458.18|460.3|458.3|460.3|458.3|460.18|458.18|12
1605413870000|2020-11-15 04:17:50|460.31|458.31|460.27|458.27|460.31|458.31|460.22|458.22|6
1605413880000|2020-11-15 04:18:00|460.29|458.29|460.33|458.33|460.33|458.33|460.29|458.29|3
1605413890000|2020-11-15 04:18:10|460.32|458.32|460.33|458.33|460.34|458.34|460.32|458.32|10
1605413900000|2020-11-15 04:18:20|460.34|458.34|460.35|458.35|460.35|458.35|460.32|458.32|9
1605413910000|2020-11-15 04:18:30|460.36|458.36|460.34|458.34|460.36|458.36|460.33|458.33|11
1605413920000|2020-11-15 04:18:40|460.35|458.35|460.35|458.35|460.35|458.35|460.34|458.34|5
1605413930000|2020-11-15 04:18:50|460.34|458.34|460.44|458.44|460.44|458.44|460.34|458.34|16
1605413940000|2020-11-15 04:19:00|460.49|458.49|460.51|458.51|460.56|458.56|460.42|458.42|20
1605413950000|2020-11-15 04:19:10|460.5|458.5|460.47|458.47|460.52|458.52|460.47|458.47|13
1605413960000|2020-11-15 04:19:20|460.49|458.49|460.46|458.46|460.49|458.49|460.43|458.43|14
1605413970000|2020-11-15 04:19:30|460.47|458.47|460.48|458.48|460.49|458.49|460.47|458.47|6
1605413980000|2020-11-15 04:19:40|460.46|458.46|460.47|458.47|460.47|458.47|460.46|458.46|2
1605413990000|2020-11-15 04:19:50|460.48|458.48|460.52|458.52|460.55|458.55|460.48|458.48|13
1605414000000|2020-11-15 04:20:00|460.5|458.5|460.5|458.5|460.5|458.5|460.5|458.5|1
1605414010000|2020-11-15 04:20:10|460.51|458.51|460.53|458.53|460.53|458.53|460.5|458.5|5
1605414020000|2020-11-15 04:20:20|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|1
1605414030000|2020-11-15 04:20:30|460.53|458.53|460.53|458.53|460.53|458.53|460.53|458.53|1
1605414040000|2020-11-15 04:20:40|460.52|458.52|460.55|458.55|460.55|458.55|460.52|458.52|3
1605414060000|2020-11-15 04:21:00|460.54|458.54|460.54|458.54|460.54|458.54|460.54|458.54|1
1605414070000|2020-11-15 04:21:10|460.55|458.55|460.55|458.55|460.55|458.55|460.55|458.55|1
1605414080000|2020-11-15 04:21:20|460.54|458.54|460.54|458.54|460.54|458.54|460.54|458.54|1
1605414100000|2020-11-15 04:21:40|460.5|458.5|460.31|458.31|460.5|458.5|460.3|458.3|14
1605414110000|2020-11-15 04:21:50|460.3|458.3|460.31|458.31|460.31|458.31|460.3|458.3|4
1605414120000|2020-11-15 04:22:00|460.3|458.3|460.33|458.33|460.34|458.34|460.3|458.3|5
1605414130000|2020-11-15 04:22:10|460.34|458.34|460.41|458.41|460.41|458.41|460.34|458.34|4
1605414140000|2020-11-15 04:22:20|460.42|458.42|460.46|458.46|460.48|458.48|460.42|458.42|12
1605414150000|2020-11-15 04:22:30|460.47|458.47|460.44|458.44|460.47|458.47|460.44|458.44|16
1605414160000|2020-11-15 04:22:40|460.46|458.46|460.46|458.46|460.46|458.46|460.45|458.45|3
1605414170000|2020-11-15 04:22:50|460.45|458.45|460.45|458.45|460.46|458.46|460.44|458.44|11
1605414180000|2020-11-15 04:23:00|460.46|458.46|460.45|458.45|460.46|458.46|460.44|458.44|8
1605414190000|2020-11-15 04:23:10|460.44|458.44|460.42|458.42|460.44|458.44|460.37|458.37|9
1605414200000|2020-11-15 04:23:20|460.41|458.41|460.42|458.42|460.42|458.42|460.41|458.41|4
1605414210000|2020-11-15 04:23:30|460.41|458.41|460.4|458.4|460.42|458.42|460.4|458.4|4
1605414220000|2020-11-15 04:23:40|460.38|458.38|460.37|458.37|460.38|458.38|460.35|458.35|9
1605414230000|2020-11-15 04:23:50|460.36|458.36|460.31|458.31|460.37|458.37|460.29|458.29|9
1605414240000|2020-11-15 04:24:00|460.3|458.3|460.32|458.32|460.32|458.32|460.29|458.29|18
1605414250000|2020-11-15 04:24:10|460.31|458.31|460.31|458.31|460.32|458.32|460.3|458.3|18
1605414260000|2020-11-15 04:24:20|460.32|458.32|460.32|458.32|460.32|458.32|460.3|458.3|15
1605414270000|2020-11-15 04:24:30|460.3|458.3|460.29|458.29|460.33|458.33|460.29|458.29|16
1605414280000|2020-11-15 04:24:40|460.3|458.3|460.3|458.3|460.31|458.31|460.29|458.29|9
1605414290000|2020-11-15 04:24:50|460.31|458.31|460.31|458.31|460.31|458.31|460.27|458.27|15
1605414300000|2020-11-15 04:25:00|460.3|458.3|460.28|458.28|460.31|458.31|460.28|458.28|11
1605414310000|2020-11-15 04:25:10|460.29|458.29|460.29|458.29|460.29|458.29|460.28|458.28|3
1605414340000|2020-11-15 04:25:40|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|1
1605414350000|2020-11-15 04:25:50|460.26|458.26|460.28|458.28|460.29|458.29|460.26|458.26|5
1605414360000|2020-11-15 04:26:00|460.29|458.29|460.34|458.34|460.34|458.34|460.29|458.29|4
1605414370000|2020-11-15 04:26:10|460.33|458.33|460.48|458.48|460.48|458.48|460.33|458.33|7
1605414380000|2020-11-15 04:26:20|460.47|458.47|460.42|458.42|460.49|458.49|460.4|458.4|13
1605414390000|2020-11-15 04:26:30|460.43|458.43|460.44|458.44|460.45|458.45|460.42|458.42|12
1605414400000|2020-11-15 04:26:40|460.43|458.43|460.51|458.51|460.52|458.52|460.43|458.43|14
1605414410000|2020-11-15 04:26:50|460.52|458.52|460.52|458.52|460.54|458.54|460.51|458.51|18
1605414420000|2020-11-15 04:27:00|460.53|458.53|460.53|458.53|460.54|458.54|460.51|458.51|19
1605414430000|2020-11-15 04:27:10|460.52|458.52|460.25|458.25|460.54|458.54|460.25|458.25|25
1605414440000|2020-11-15 04:27:20|460.26|458.26|460.26|458.26|460.28|458.28|460.26|458.26|7
1605414450000|2020-11-15 04:27:30|460.28|458.28|460.34|458.34|460.34|458.34|460.26|458.26|15
1605414460000|2020-11-15 04:27:40|460.35|458.35|460.5|458.5|460.5|458.5|460.33|458.33|12
1605414470000|2020-11-15 04:27:50|460.49|458.49|460.33|458.33|460.49|458.49|460.33|458.33|20
1605414480000|2020-11-15 04:28:00|460.3|458.3|460.29|458.29|460.32|458.32|460.28|458.28|12
1605414490000|2020-11-15 04:28:10|460.28|458.28|460.28|458.28|460.31|458.31|460.27|458.27|11
1605414500000|2020-11-15 04:28:20|460.26|458.26|460.24|458.24|460.27|458.27|460.23|458.23|9
1605414510000|2020-11-15 04:28:30|460.25|458.25|460.45|458.45|460.49|458.49|460.25|458.25|16
1605414520000|2020-11-15 04:28:40|460.44|458.44|460.4|458.4|460.46|458.46|460.38|458.38|12
1605414530000|2020-11-15 04:28:50|460.39|458.39|460.39|458.39|460.4|458.4|460.39|458.39|5
1605414540000|2020-11-15 04:29:00|460.38|458.38|460.31|458.31|460.39|458.39|460.31|458.31|16
1605414550000|2020-11-15 04:29:10|460.32|458.32|460.34|458.34|460.34|458.34|460.32|458.32|2
1605414560000|2020-11-15 04:29:20|460.33|458.33|460.34|458.34|460.34|458.34|460.32|458.32|10
1605414570000|2020-11-15 04:29:30|460.33|458.33|460.41|458.41|460.41|458.41|460.32|458.32|17
1605414580000|2020-11-15 04:29:40|460.42|458.42|460.42|458.42|460.42|458.42|460.41|458.41|3
1605414590000|2020-11-15 04:29:50|460.39|458.39|460.36|458.36|460.41|458.41|460.36|458.36|10
1605414600000|2020-11-15 04:30:00|460.4|458.4|460.36|458.36|460.42|458.42|460.35|458.35|17
1605414610000|2020-11-15 04:30:10|460.37|458.37|460.36|458.36|460.37|458.37|460.35|458.35|8
1605414620000|2020-11-15 04:30:20|460.35|458.35|460.28|458.28|460.36|458.36|460.28|458.28|8
1605414630000|2020-11-15 04:30:30|460.27|458.27|460.14|458.14|460.27|458.27|460.13|458.13|20
1605414640000|2020-11-15 04:30:40|460.13|458.13|460.23|458.23|460.23|458.23|460.13|458.13|19
1605414650000|2020-11-15 04:30:50|460.22|458.22|460.22|458.22|460.23|458.23|460.21|458.21|11
1605414660000|2020-11-15 04:31:00|460.21|458.21|460.2|458.2|460.22|458.22|460.19|458.19|14
1605414670000|2020-11-15 04:31:10|460.21|458.21|460.2|458.2|460.21|458.21|460.2|458.2|12
1605414680000|2020-11-15 04:31:20|460.21|458.21|460.21|458.21|460.21|458.21|460.2|458.2|7
1605414690000|2020-11-15 04:31:30|460.2|458.2|460.2|458.2|460.21|458.21|460.2|458.2|7
1605414700000|2020-11-15 04:31:40|460.21|458.21|460.2|458.2|460.21|458.21|460.2|458.2|6
1605414710000|2020-11-15 04:31:50|460.21|458.21|460.3|458.3|460.31|458.31|460.2|458.2|15
1605414720000|2020-11-15 04:32:00|460.31|458.31|460.31|458.31|460.33|458.33|460.29|458.29|10
1605414730000|2020-11-15 04:32:10|460.29|458.29|460.29|458.29|460.3|458.3|460.29|458.29|5
1605414740000|2020-11-15 04:32:20|460.3|458.3|460.13|458.13|460.33|458.33|460.13|458.13|11
1605414750000|2020-11-15 04:32:30|460.14|458.14|460.14|458.14|460.15|458.15|460.14|458.14|3
1605414760000|2020-11-15 04:32:40|460.15|458.15|460.19|458.19|460.19|458.19|460.15|458.15|6
1605414770000|2020-11-15 04:32:50|460.18|458.18|460.12|458.12|460.2|458.2|460.12|458.12|12
1605414780000|2020-11-15 04:33:00|460.11|458.11|460.07|458.07|460.11|458.11|460.07|458.07|17
1605414790000|2020-11-15 04:33:10|460.08|458.08|459.98|457.98|460.08|458.08|459.98|457.98|16
1605414800000|2020-11-15 04:33:20|459.97|457.97|459.97|457.97|460|458|459.96|457.96|15
1605414810000|2020-11-15 04:33:30|459.99|457.99|459.96|457.96|460.01|458.01|459.96|457.96|9
1605414840000|2020-11-15 04:34:00|459.97|457.97|459.96|457.96|459.97|457.97|459.96|457.96|2
1605414850000|2020-11-15 04:34:10|459.98|457.98|459.94|457.94|460.02|458.02|459.94|457.94|12
1605414860000|2020-11-15 04:34:20|459.95|457.95|459.99|457.99|459.99|457.99|459.95|457.95|10
1605414870000|2020-11-15 04:34:30|459.98|457.98|459.96|457.96|459.99|457.99|459.96|457.96|11
1605414880000|2020-11-15 04:34:40|459.95|457.95|459.95|457.95|459.95|457.95|459.93|457.93|4
1605414890000|2020-11-15 04:34:50|459.96|457.96|459.97|457.97|459.98|457.98|459.96|457.96|6
1605414900000|2020-11-15 04:35:00|459.96|457.96|459.96|457.96|459.97|457.97|459.96|457.96|9
1605414910000|2020-11-15 04:35:10|459.94|457.94|459.72|457.72|459.94|457.94|459.72|457.72|12
1605414920000|2020-11-15 04:35:20|459.61|457.61|459.66|457.66|459.66|457.66|459.6|457.6|14
1605414930000|2020-11-15 04:35:30|459.71|457.71|459.75|457.75|459.77|457.77|459.71|457.71|18
1605414940000|2020-11-15 04:35:40|459.76|457.76|459.74|457.74|459.84|457.84|459.73|457.73|13
1605414950000|2020-11-15 04:35:50|459.69|457.69|459.75|457.75|459.75|457.75|459.69|457.69|9
1605414960000|2020-11-15 04:36:00|459.76|457.76|459.79|457.79|459.79|457.79|459.76|457.76|6
1605414970000|2020-11-15 04:36:10|459.8|457.8|459.82|457.82|459.82|457.82|459.8|457.8|2
1605414980000|2020-11-15 04:36:20|459.83|457.83|459.82|457.82|459.83|457.83|459.82|457.82|2
1605414990000|2020-11-15 04:36:30|459.81|457.81|459.83|457.83|459.84|457.84|459.81|457.81|13
1605415000000|2020-11-15 04:36:40|459.82|457.82|459.82|457.82|459.82|457.82|459.82|457.82|1
1605415010000|2020-11-15 04:36:50|459.84|457.84|459.85|457.85|459.85|457.85|459.84|457.84|2
1605415020000|2020-11-15 04:37:00|459.84|457.84|459.84|457.84|459.85|457.85|459.84|457.84|5
1605415030000|2020-11-15 04:37:10|459.85|457.85|459.94|457.94|459.94|457.94|459.85|457.85|9
1605415040000|2020-11-15 04:37:20|459.92|457.92|459.93|457.93|459.93|457.93|459.92|457.92|6
1605415050000|2020-11-15 04:37:30|459.94|457.94|459.94|457.94|459.94|457.94|459.94|457.94|1
1605415060000|2020-11-15 04:37:40|459.92|457.92|459.95|457.95|459.95|457.95|459.92|457.92|7
1605415070000|2020-11-15 04:37:50|459.94|457.94|459.92|457.92|459.95|457.95|459.91|457.91|13
1605415080000|2020-11-15 04:38:00|459.94|457.94|459.95|457.95|459.95|457.95|459.92|457.92|8
1605415090000|2020-11-15 04:38:10|459.98|457.98|459.96|457.96|459.98|457.98|459.96|457.96|7
1605415100000|2020-11-15 04:38:20|459.97|457.97|459.99|457.99|459.99|457.99|459.95|457.95|9
1605415110000|2020-11-15 04:38:30|459.98|457.98|459.98|457.98|459.98|457.98|459.98|457.98|1
1605415120000|2020-11-15 04:38:40|459.97|457.97|459.98|457.98|459.98|457.98|459.97|457.97|4
1605415130000|2020-11-15 04:38:50|459.99|457.99|459.97|457.97|459.99|457.99|459.89|457.89|17
1605415140000|2020-11-15 04:39:00|459.96|457.96|459.86|457.86|459.97|457.97|459.86|457.86|15
1605415150000|2020-11-15 04:39:10|459.87|457.87|459.83|457.83|459.89|457.89|459.8|457.8|12
1605415160000|2020-11-15 04:39:20|459.82|457.82|459.86|457.86|459.87|457.87|459.82|457.82|6
1605415170000|2020-11-15 04:39:30|459.85|457.85|459.85|457.85|459.85|457.85|459.83|457.83|5
1605415180000|2020-11-15 04:39:40|459.83|457.83|459.82|457.82|459.85|457.85|459.82|457.82|6
1605415190000|2020-11-15 04:39:50|459.83|457.83|459.85|457.85|459.86|457.86|459.82|457.82|6
1605415200000|2020-11-15 04:40:00|459.84|457.84|459.84|457.84|459.84|457.84|459.84|457.84|1
1605415210000|2020-11-15 04:40:10|459.82|457.82|459.82|457.82|459.82|457.82|459.8|457.8|6
1605415220000|2020-11-15 04:40:20|459.79|457.79|459.8|457.8|459.8|457.8|459.79|457.79|2
1605415230000|2020-11-15 04:40:30|459.82|457.82|459.97|457.97|459.98|457.98|459.82|457.82|9
1605415240000|2020-11-15 04:40:40|459.98|457.98|459.96|457.96|459.98|457.98|459.95|457.95|7
1605415250000|2020-11-15 04:40:50|459.97|457.97|459.97|457.97|459.98|457.98|459.96|457.96|5
1605415260000|2020-11-15 04:41:00|459.98|457.98|459.96|457.96|459.98|457.98|459.96|457.96|7
1605415270000|2020-11-15 04:41:10|459.99|457.99|460.02|458.02|460.02|458.02|459.97|457.97|8
1605415280000|2020-11-15 04:41:20|459.99|457.99|460|458|460.02|458.02|459.99|457.99|6
1605415290000|2020-11-15 04:41:30|460.01|458.01|460.16|458.16|460.16|458.16|460|458|13
1605415300000|2020-11-15 04:41:40|460.15|458.15|460.36|458.36|460.37|458.37|460.15|458.15|20
1605415310000|2020-11-15 04:41:50|460.35|458.35|460.23|458.23|460.36|458.36|460.17|458.17|16
1605415320000|2020-11-15 04:42:00|460.26|458.26|460.27|458.27|460.28|458.28|460.25|458.25|22
1605415330000|2020-11-15 04:42:10|460.28|458.28|460.27|458.27|460.28|458.28|460.27|458.27|2
1605415340000|2020-11-15 04:42:20|460.29|458.29|460.55|458.55|460.56|458.56|460.27|458.27|22
1605415350000|2020-11-15 04:42:30|460.56|458.56|460.53|458.53|460.57|458.57|460.52|458.52|9
1605415360000|2020-11-15 04:42:40|460.52|458.52|460.35|458.35|460.52|458.52|460.28|458.28|10
1605415370000|2020-11-15 04:42:50|460.36|458.36|460.35|458.35|460.37|458.37|460.33|458.33|14
1605415380000|2020-11-15 04:43:00|460.37|458.37|460.35|458.35|460.39|458.39|460.35|458.35|12
1605415390000|2020-11-15 04:43:10|460.37|458.37|460.59|458.59|460.61|458.61|460.36|458.36|12
1605415400000|2020-11-15 04:43:20|460.6|458.6|460.62|458.62|460.63|458.63|460.6|458.6|5
1605415410000|2020-11-15 04:43:30|460.65|458.65|460.69|458.69|460.7|458.7|460.65|458.65|14
1605415420000|2020-11-15 04:43:40|460.7|458.7|460.69|458.69|460.74|458.74|460.66|458.66|21
1605415430000|2020-11-15 04:43:50|460.68|458.68|460.7|458.7|460.71|458.71|460.68|458.68|9
1605415440000|2020-11-15 04:44:00|460.71|458.71|460.68|458.68|460.74|458.74|460.67|458.67|18
1605415450000|2020-11-15 04:44:10|460.67|458.67|460.66|458.66|460.67|458.67|460.66|458.66|2
1605415460000|2020-11-15 04:44:20|460.68|458.68|460.74|458.74|460.75|458.75|460.68|458.68|6
1605415470000|2020-11-15 04:44:30|460.75|458.75|460.75|458.75|460.75|458.75|460.75|458.75|1
1605415480000|2020-11-15 04:44:40|460.74|458.74|460.74|458.74|460.75|458.75|460.74|458.74|3
1605415490000|2020-11-15 04:44:50|460.73|458.73|460.68|458.68|460.73|458.73|460.68|458.68|6
1605415500000|2020-11-15 04:45:00|460.69|458.69|460.51|458.51|460.69|458.69|460.49|458.49|14
1605415510000|2020-11-15 04:45:10|460.5|458.5|460.31|458.31|460.5|458.5|460.3|458.3|11
1605415520000|2020-11-15 04:45:20|460.3|458.3|460.25|458.25|460.3|458.3|460.25|458.25|6
1605415530000|2020-11-15 04:45:30|460.26|458.26|460.29|458.29|460.3|458.3|460.26|458.26|5
1605415540000|2020-11-15 04:45:40|460.32|458.32|460.29|458.29|460.32|458.32|460.29|458.29|6
1605415550000|2020-11-15 04:45:50|460.3|458.3|460.33|458.33|460.33|458.33|460.29|458.29|6
1605415560000|2020-11-15 04:46:00|460.34|458.34|460.35|458.35|460.37|458.37|460.34|458.34|5
1605415570000|2020-11-15 04:46:10|460.34|458.34|460.35|458.35|460.35|458.35|460.34|458.34|6
1605415580000|2020-11-15 04:46:20|460.34|458.34|460.34|458.34|460.35|458.35|460.32|458.32|10
1605415590000|2020-11-15 04:46:30|460.35|458.35|460.36|458.36|460.36|458.36|460.35|458.35|10
1605415600000|2020-11-15 04:46:40|460.37|458.37|460.37|458.37|460.37|458.37|460.37|458.37|1
1605415620000|2020-11-15 04:47:00|460.36|458.36|460.32|458.32|460.41|458.41|460.3|458.3|9
1605415630000|2020-11-15 04:47:10|460.33|458.33|460.3|458.3|460.33|458.33|460.28|458.28|5
1605415640000|2020-11-15 04:47:20|460.28|458.28|460.28|458.28|460.28|458.28|460.28|458.28|1
1605415670000|2020-11-15 04:47:50|460.27|458.27|460.26|458.26|460.27|458.27|460.26|458.26|6
1605415680000|2020-11-15 04:48:00|460.24|458.24|460.23|458.23|460.24|458.24|460.19|458.19|6
1605415690000|2020-11-15 04:48:10|460.24|458.24|460.24|458.24|460.24|458.24|460.24|458.24|1
1605415700000|2020-11-15 04:48:20|460.25|458.25|460.25|458.25|460.25|458.25|460.25|458.25|1
1605415710000|2020-11-15 04:48:30|460.23|458.23|460.25|458.25|460.25|458.25|460.23|458.23|3
1605415730000|2020-11-15 04:48:50|460.26|458.26|460.25|458.25|460.26|458.26|460.25|458.25|2
1605415740000|2020-11-15 04:49:00|460.26|458.26|460.25|458.25|460.26|458.26|460.25|458.25|8
1605415750000|2020-11-15 04:49:10|460.26|458.26|460.26|458.26|460.29|458.29|460.25|458.25|10
1605415760000|2020-11-15 04:49:20|460.27|458.27|460.27|458.27|460.27|458.27|460.27|458.27|1
1605415770000|2020-11-15 04:49:30|460.26|458.26|460.26|458.26|460.26|458.26|460.26|458.26|1
1605415780000|2020-11-15 04:49:40|460.27|458.27|460.27|458.27|460.29|458.29|460.27|458.27|5
1605415840000|2020-11-15 04:50:40|460.28|458.28|460.28|458.28|460.28|458.28|460.28|458.28|1
1605415850000|2020-11-15 04:50:50|460.29|458.29|460.31|458.31|460.31|458.31|460.29|458.29|5
1605415860000|2020-11-15 04:51:00|460.3|458.3|460.33|458.33|460.33|458.33|460.3|458.3|4
1605415940000|2020-11-15 04:52:20|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|1
1605415950000|2020-11-15 04:52:30|460.33|458.33|460.33|458.33|460.33|458.33|460.33|458.33|1
1605415960000|2020-11-15 04:52:40|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|1
1605415990000|2020-11-15 04:53:10|460.34|458.34|460.31|458.31|460.34|458.34|460.31|458.31|2
1605416000000|2020-11-15 04:53:20|460.32|458.32|460.31|458.31|460.32|458.32|460.31|458.31|4
1605416010000|2020-11-15 04:53:30|460.32|458.32|460.32|458.32|460.32|458.32|460.32|458.32|1
1605416020000|2020-11-15 04:53:40|460.31|458.31|460.35|458.35|460.37|458.37|460.31|458.31|3
1605416030000|2020-11-15 04:53:50|460.34|458.34|460.35|458.35|460.35|458.35|460.34|458.34|2
1605416040000|2020-11-15 04:54:00|460.34|458.34|460.35|458.35|460.35|458.35|460.34|458.34|8
1605416050000|2020-11-15 04:54:10|460.34|458.34|460.35|458.35|460.35|458.35|460.34|458.34|4
1605416060000|2020-11-15 04:54:20|460.36|458.36|460.35|458.35|460.36|458.36|460.35|458.35|2
1605416070000|2020-11-15 04:54:30|460.34|458.34|460.21|458.21|460.34|458.34|460.2|458.2|17
1605416080000|2020-11-15 04:54:40|460.22|458.22|460.18|458.18|460.22|458.22|460.17|458.17|8
1605416090000|2020-11-15 04:54:50|460.19|458.19|460.28|458.28|460.28|458.28|460.18|458.18|9
1605416100000|2020-11-15 04:55:00|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|1
1605416120000|2020-11-15 04:55:20|460.3|458.3|460.29|458.29|460.3|458.3|460.29|458.29|2
1605416130000|2020-11-15 04:55:30|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|1
1605416140000|2020-11-15 04:55:40|460.29|458.29|460.3|458.3|460.3|458.3|460.29|458.29|2
1605416160000|2020-11-15 04:56:00|460.31|458.31|460.31|458.31|460.31|458.31|460.31|458.31|1
1605416170000|2020-11-15 04:56:10|460.3|458.3|460.3|458.3|460.3|458.3|460.3|458.3|1
1605416200000|2020-11-15 04:56:40|460.28|458.28|460.26|458.26|460.29|458.29|460.24|458.24|12
1605416210000|2020-11-15 04:56:50|460.25|458.25|460.27|458.27|460.27|458.27|460.25|458.25|2
1605416220000|2020-11-15 04:57:00|460.29|458.29|460.29|458.29|460.29|458.29|460.29|458.29|1
1605416230000|2020-11-15 04:57:10|460.3|458.3|460.33|458.33|460.34|458.34|460.29|458.29|8
1605416240000|2020-11-15 04:57:20|460.34|458.34|460.33|458.33|460.34|458.34|460.33|458.33|2
1605416260000|2020-11-15 04:57:40|460.34|458.34|460.33|458.33|460.34|458.34|460.33|458.33|4
1605416270000|2020-11-15 04:57:50|460.34|458.34|460.34|458.34|460.34|458.34|460.31|458.31|7
1605416280000|2020-11-15 04:58:00|460.35|458.35|460.52|458.52|460.52|458.52|460.35|458.35|5
1605416300000|2020-11-15 04:58:20|460.53|458.53|460.55|458.55|460.56|458.56|460.53|458.53|4
1605416310000|2020-11-15 04:58:30|460.59|458.59|460.62|458.62|460.62|458.62|460.57|458.57|6
1605416320000|2020-11-15 04:58:40|460.61|458.61|460.65|458.65|460.65|458.65|460.61|458.61|4
1605416330000|2020-11-15 04:58:50|460.63|458.63|460.55|458.55|460.63|458.63|460.46|458.46|19
1605416340000|2020-11-15 04:59:00|460.56|458.56|460.5|458.5|460.56|458.56|460.49|458.49|16
1605416350000|2020-11-15 04:59:10|460.49|458.49|460.53|458.53|460.53|458.53|460.49|458.49|8
1605416360000|2020-11-15 04:59:20|460.54|458.54|460.61|458.61|460.62|458.62|460.54|458.54|8
1605416380000|2020-11-15 04:59:40|460.62|458.62|460.63|458.63|460.63|458.63|460.6|458.6|12
1605416390000|2020-11-15 04:59:50|460.62|458.62|460.62|458.62|460.63|458.63|460.56|458.56|17
1605416400000|2020-11-15 05:00:00|460.6|458.6|460.64|458.64|460.65|458.65|460.58|458.58|15
1605416410000|2020-11-15 05:00:10|460.63|458.63|460.72|458.72|460.72|458.72|460.63|458.63|9
1605416420000|2020-11-15 05:00:20|460.73|458.73|460.75|458.75|460.76|458.76|460.73|458.73|6
1605416430000|2020-11-15 05:00:30|460.76|458.76|460.92|458.92|460.92|458.92|460.75|458.75|18
1605416440000|2020-11-15 05:00:40|460.95|458.95|460.9|458.9|461.02|459.02|460.88|458.88|12
1605416450000|2020-11-15 05:00:50|460.92|458.92|460.95|458.95|460.95|458.95|460.91|458.91|8
1605416460000|2020-11-15 05:01:00|460.94|458.94|460.85|458.85|461.02|459.02|460.81|458.81|20
1605416470000|2020-11-15 05:01:10|460.86|458.86|460.86|458.86|460.87|458.87|460.82|458.82|16
1605416480000|2020-11-15 05:01:20|460.85|458.85|460.89|458.89|460.9|458.9|460.85|458.85|18
1605416490000|2020-11-15 05:01:30|460.9|458.9|460.91|458.91|460.93|458.93|460.89|458.89|10
1605416500000|2020-11-15 05:01:40|460.92|458.92|460.93|458.93|460.93|458.93|460.92|458.92|10
1605416510000|2020-11-15 05:01:50|460.95|458.95|461.01|459.01|461.02|459.02|460.94|458.94|13
1605416520000|2020-11-15 05:02:00|460.98|458.98|460.84|458.84|460.98|458.98|460.84|458.84|13
1605416530000|2020-11-15 05:02:10|460.85|458.85|460.81|458.81|460.87|458.87|460.8|458.8|15
1605416540000|2020-11-15 05:02:20|460.82|458.82|460.8|458.8|460.82|458.82|460.8|458.8|5
1605416550000|2020-11-15 05:02:30|460.82|458.82|460.82|458.82|460.83|458.83|460.8|458.8|10
1605416560000|2020-11-15 05:02:40|460.83|458.83|460.83|458.83|460.83|458.83|460.82|458.82|3
1605416570000|2020-11-15 05:02:50|460.84|458.84|460.68|458.68|460.84|458.84|460.68|458.68|13
1605416580000|2020-11-15 05:03:00|460.67|458.67|460.65|458.65|460.67|458.67|460.65|458.65|6
1605416590000|2020-11-15 05:03:10|460.66|458.66|460.64|458.64|460.68|458.68|460.63|458.63|8
1605416600000|2020-11-15 05:03:20|460.65|458.65|460.59|458.59|460.65|458.65|460.54|458.54|18
1605416610000|2020-11-15 05:03:30|460.58|458.58|460.47|458.47|460.58|458.58|460.44|458.44|14
1605416620000|2020-11-15 05:03:40|460.48|458.48|460.5|458.5|460.5|458.5|460.46|458.46|14
1605416630000|2020-11-15 05:03:50|460.51|458.51|460.5|458.5|460.52|458.52|460.5|458.5|10
1605416640000|2020-11-15 05:04:00|460.49|458.49|460.5|458.5|460.51|458.51|460.49|458.49|4
1605416650000|2020-11-15 05:04:10|460.49|458.49|460.46|458.46|460.5|458.5|460.46|458.46|4
1605416660000|2020-11-15 05:04:20|460.45|458.45|460.45|458.45|460.45|458.45|460.45|458.45|1
1605416670000|2020-11-15 05:04:30|460.35|458.35|460.43|458.43|460.43|458.43|460.34|458.34|14
1605416680000|2020-11-15 05:04:40|460.41|458.41|460.31|458.31|460.42|458.42|460.3|458.3|9
1605416690000|2020-11-15 05:04:50|460.32|458.32|460.32|458.32|460.32|458.32|460.31|458.31|3
1605416700000|2020-11-15 05:05:00|460.33|458.33|460.31|458.31|460.33|458.33|460.3|458.3|10
1605416710000|2020-11-15 05:05:10|460.3|458.3|460.31|458.31|460.31|458.31|460.29|458.29|4
1605416720000|2020-11-15 05:05:20|460.3|458.3|460.31|458.31|460.31|458.31|460.3|458.3|2
1605416730000|2020-11-15 05:05:30|460.32|458.32|460.34|458.34|460.34|458.34|460.3|458.3|8
1605416740000|2020-11-15 05:05:40|460.32|458.32|460.37|458.37|460.37|458.37|460.31|458.31|11
1605416750000|2020-11-15 05:05:50|460.36|458.36|460.33|458.33|460.38|458.38|460.31|458.31|17
1605416760000|2020-11-15 05:06:00|460.31|458.31|460.32|458.32|460.33|458.33|460.31|458.31|8
1605416770000|2020-11-15 05:06:10|460.3|458.3|460.3|458.3|460.31|458.31|460.28|458.28|7
1605416780000|2020-11-15 05:06:20|460.29|458.29|460.33|458.33|460.33|458.33|460.29|458.29|5
1605416790000|2020-11-15 05:06:30|460.35|458.35|460.33|458.33|460.35|458.35|460.33|458.33|3
1605416800000|2020-11-15 05:06:40|460.34|458.34|460.34|458.34|460.34|458.34|460.34|458.34|1
1605416830000|2020-11-15 05:07:10|460.35|458.35|460.37|458.37|460.37|458.37|460.35|458.35|2
1605416840000|2020-11-15 05:07:20|460.41|458.41|460.5|458.5|460.5|458.5|460.41|458.41|7
1605416850000|2020-11-15 05:07:30|460.52|458.52|460.69|458.69|460.7|458.7|460.51|458.51|20
1605416860000|2020-11-15 05:07:40|460.7|458.7|460.71|458.71|460.73|458.73|460.7|458.7|13
1605416870000|2020-11-15 05:07:50|460.7|458.7|460.71|458.71|460.72|458.72|460.7|458.7|6
1605416880000|2020-11-15 05:08:00|460.72|458.72|460.62|458.62|460.75|458.75|460.61|458.61|23
1605416890000|2020-11-15 05:08:10|460.63|458.63|460.63|458.63|460.64|458.64|460.62|458.62|6
1605416900000|2020-11-15 05:08:20|460.62|458.62|460.61|458.61|460.62|458.62|460.61|458.61|2
1605416910000|2020-11-15 05:08:30|460.59|458.59|460.51|458.51|460.59|458.59|460.48|458.48|5
1605416920000|2020-11-15 05:08:40|460.49|458.49|460.5|458.5|460.5|458.5|460.49|458.49|2
1605416930000|2020-11-15 05:08:50|460.49|458.49|460.49|458.49|460.49|458.49|460.49|458.49|1
1605416940000|2020-11-15 05:09:00|460.5|458.5|460.49|458.49|460.5|458.5|460.49|458.49|2
1605416960000|2020-11-15 05:09:20|460.5|458.5|460.5|458.5|460.51|458.51|460.49|458.49|12
1605416970000|2020-11-15 05:09:30|460.49|458.49|460.47|458.47|460.5|458.5|460.47|458.47|7
1605416980000|2020-11-15 05:09:40|460.48|458.48|460.5|458.5|460.51|458.51|460.47|458.47|6
1605416990000|2020-11-15 05:09:50|460.48|458.48|460.52|458.52|460.52|458.52|460.48|458.48|6
1605417000000|2020-11-15 05:10:00|460.53|458.53|460.62|458.62|460.62|458.62|460.52|458.52|9
1605417010000|2020-11-15 05:10:10|460.61|458.61|460.51|458.51|460.61|458.61|460.5|458.5|14
1605417020000|2020-11-15 05:10:20|460.5|458.5|460.5|458.5|460.52|458.52|460.49|458.49|13
1605417030000|2020-11-15 05:10:30|460.51|458.51|460.28|458.28|460.52|458.52|460.28|458.28|13
1605417040000|2020-11-15 05:10:40|460.29|458.29|460.28|458.28|460.29|458.29|460.28|458.28|6
1605417050000|2020-11-15 05:10:50|460.29|458.29|460.26|458.26|460.31|458.31|460.26|458.26|16
1605417060000|2020-11-15 05:11:00|460.23|458.23|460.22|458.22|460.23|458.23|460.22|458.22|4
1605417070000|2020-11-15 05:11:10|460.23|458.23|460.19|458.19|460.23|458.23|460.19|458.19|4
1605417080000|2020-11-15 05:11:20|460.2|458.2|460.19|458.19|460.2|458.2|460.19|458.19|2
1605417090000|2020-11-15 05:11:30|460.14|458.14|460.08|458.08|460.14|458.14|460.07|458.07|8
1605417100000|2020-11-15 05:11:40|460.07|458.07|460.02|458.02|460.08|458.08|460.01|458.01|11
1605417110000|2020-11-15 05:11:50|460.01|458.01|459.98|457.98|460.02|458.02|459.98|457.98|7
1605417140000|2020-11-15 05:12:20|459.99|457.99|460.05|458.05|460.05|458.05|459.97|457.97|11
1605417150000|2020-11-15 05:12:30|460.06|458.06|460.13|458.13|460.13|458.13|460.06|458.06|5
1605417170000|2020-11-15 05:12:50|460.14|458.14|460.15|458.15|460.15|458.15|460.14|458.14|2
1605417180000|2020-11-15 05:13:00|460.16|458.16|460.15|458.15|460.16|458.16|460.15|458.15|2
1605417190000|2020-11-15 05:13:10|460.13|458.13|460.14|458.14|460.16|458.16|460.13|458.13|7
1605417220000|2020-11-15 05:13:40|460.12|458.12|460.01|458.01|460.12|458.12|460.01|458.01|12
1605417240000|2020-11-15 05:14:00|459.99|457.99|459.99|457.99|459.99|457.99|459.98|457.98|3
1605417250000|2020-11-15 05:14:10|460|458|460.01|458.01|460.01|458.01|460|458|2
1605417260000|2020-11-15 05:14:20|460|458|459.98|457.98|460.01|458.01|459.97|457.97|6
1605417270000|2020-11-15 05:14:30|459.97|457.97|459.95|457.95|459.98|457.98|459.95|457.95|4
1605417280000|2020-11-15 05:14:40|459.96|457.96|459.95|457.95|459.96|457.96|459.95|457.95|2
1605417310000|2020-11-15 05:15:10|459.97|457.97|459.99|457.99|459.99|457.99|459.97|457.97|3
1605417330000|2020-11-15 05:15:30|459.98|457.98|459.98|457.98|459.98|457.98|459.98|457.98|1
1605417340000|2020-11-15 05:15:40|459.97|457.97|459.96|457.96|459.98|457.98|459.96|457.96|4
1605417360000|2020-11-15 05:16:00|459.98|457.98|460.05|458.05|460.06|458.06|459.98|457.98|9
1605417370000|2020-11-15 05:16:10|460.06|458.06|460.07|458.07|460.07|458.07|460.05|458.05|8
1605417380000|2020-11-15 05:16:20|460.06|458.06|460.55|458.55|460.55|458.55|460.06|458.06|21
1605417390000|2020-11-15 05:16:30|460.57|458.57|460.72|458.72|460.73|458.73|460.56|458.56|17
1605417400000|2020-11-15 05:16:40|460.71|458.71|460.59|458.59|460.73|458.73|460.59|458.59|14
1605417410000|2020-11-15 05:16:50|460.58|458.58|460.71|458.71|460.71|458.71|460.58|458.58|19
1605417420000|2020-11-15 05:17:00|460.7|458.7|460.75|458.75|460.76|458.76|460.68|458.68|19
1605417430000|2020-11-15 05:17:10|460.76|458.76|460.9|458.9|460.9|458.9|460.74|458.74|14
1605417440000|2020-11-15 05:17:20|460.92|458.92|460.93|458.93|460.94|458.94|460.92|458.92|3
1605417450000|2020-11-15 05:17:30|460.95|458.95|461.01|459.01|461.01|459.01|460.95|458.95|5
1605417460000|2020-11-15 05:17:40|461.02|459.02|461.2|459.2|461.23|459.23|461.02|459.02|24
1605417470000|2020-11-15 05:17:50|461.22|459.22|460.99|458.99|461.22|459.22|460.98|458.98|16
1605417480000|2020-11-15 05:18:00|461|459|461.03|459.03|461.05|459.05|461|459|15
1605417490000|2020-11-15 05:18:10|461.01|459.01|460.99|458.99|461.04|459.04|460.95|458.95|9
1605417500000|2020-11-15 05:18:20|461.01|459.01|461.08|459.08|461.1|459.1|461.01|459.01|12
1605417510000|2020-11-15 05:18:30|461.09|459.09|461.12|459.12|461.13|459.13|461.08|459.08|10
1605417520000|2020-11-15 05:18:40|461.1|459.1|461.2|459.2|461.2|459.2|461.08|459.08|20
1605417530000|2020-11-15 05:18:50|461.21|459.21|461.2|459.2|461.21|459.21|461.2|459.2|2
1605417540000|2020-11-15 05:19:00|461.19|459.19|461.17|459.17|461.19|459.19|461.17|459.17|3
1605417550000|2020-11-15 05:19:10|461.18|459.18|461.18|459.18|461.21|459.21|461.18|459.18|7
1605417560000|2020-11-15 05:19:20|461.2|459.2|461.18|459.18|461.21|459.21|461.18|459.18|8
1605417570000|2020-11-15 05:19:30|461.19|459.19|461.18|459.18|461.2|459.2|461.18|459.18|9
1605417580000|2020-11-15 05:19:40|461.17|459.17|461.14|459.14|461.17|459.17|461.13|459.13|7
1605417590000|2020-11-15 05:19:50|461.13|459.13|461.09|459.09|461.13|459.13|461.07|459.07|19
1605417600000|2020-11-15 05:20:00|461.08|459.08|461.1|459.1|461.11|459.11|461.05|459.05|17
1605417610000|2020-11-15 05:20:10|461.11|459.11|461.14|459.14|461.15|459.15|461.1|459.1|14
1605417620000|2020-11-15 05:20:20|461.15|459.15|461.15|459.15|461.17|459.17|461.13|459.13|15
1605417630000|2020-11-15 05:20:30|461.16|459.16|461.17|459.17|461.19|459.19|461.15|459.15|12
1605417640000|2020-11-15 05:20:40|461.16|459.16|461.17|459.17|461.19|459.19|461.15|459.15|13
1605417650000|2020-11-15 05:20:50|461.16|459.16|461.17|459.17|461.18|459.18|461.16|459.16|8
1605417660000|2020-11-15 05:21:00|461.16|459.16|461.14|459.14|461.16|459.16|461.14|459.14|3
1605417670000|2020-11-15 05:21:10|461.1|459.1|461|459|461.11|459.11|461|459|7
1605417680000|2020-11-15 05:21:20|461.01|459.01|461.01|459.01|461.03|459.03|460.99|458.99|9
1605417690000|2020-11-15 05:21:30|461.07|459.07|461.13|459.13|461.16|459.16|461.07|459.07|14
1605417700000|2020-11-15 05:21:40|461.12|459.12|461.1|459.1|461.13|459.13|461.1|459.1|12
1605417710000|2020-11-15 05:21:50|461.11|459.11|461.12|459.12|461.17|459.17|461.1|459.1|11
1605417720000|2020-11-15 05:22:00|461.14|459.14|461.14|459.14|461.15|459.15|461.11|459.11|18
1605417730000|2020-11-15 05:22:10|461.16|459.16|461.19|459.19|461.19|459.19|461.16|459.16|14
1605417740000|2020-11-15 05:22:20|461.18|459.18|461.16|459.16|461.19|459.19|461.16|459.16|9
1605417750000|2020-11-15 05:22:30|461.17|459.17|461.19|459.19|461.19|459.19|461.17|459.17|13
1605417760000|2020-11-15 05:22:40|461.18|459.18|461.19|459.19|461.19|459.19|461.18|459.18|6
1605417770000|2020-11-15 05:22:50|461.18|459.18|461.26|459.26|461.26|459.26|461.18|459.18|9
1605417780000|2020-11-15 05:23:00|461.25|459.25|461.2|459.2|461.25|459.25|461.2|459.2|4
1605417790000|2020-11-15 05:23:10|461.19|459.19|461.19|459.19|461.22|459.22|461.18|459.18|13
1605417800000|2020-11-15 05:23:20|461.18|459.18|461.17|459.17|461.19|459.19|461.17|459.17|9
1605417810000|2020-11-15 05:23:30|461.18|459.18|461.18|459.18|461.18|459.18|461.18|459.18|1
1605417830000|2020-11-15 05:23:50|461.16|459.16|461.2|459.2|461.2|459.2|461.16|459.16|7
1605417840000|2020-11-15 05:24:00|461.21|459.21|461.26|459.26|461.26|459.26|461.21|459.21|5
1605417850000|2020-11-15 05:24:10|461.27|459.27|461.41|459.41|461.42|459.42|461.26|459.26|20
1605417860000|2020-11-15 05:24:20|461.39|459.39|461.46|459.46|461.47|459.47|461.39|459.39|9
1605417870000|2020-11-15 05:24:30|461.47|459.47|461.45|459.45|461.49|459.49|461.39|459.39|10
1605417880000|2020-11-15 05:24:40|461.46|459.46|461.49|459.49|461.49|459.49|461.46|459.46|2
1605417890000|2020-11-15 05:24:50|461.5|459.5|461.52|459.52|461.52|459.52|461.5|459.5|3
1605417900000|2020-11-15 05:25:00|461.51|459.51|461.51|459.51|461.56|459.56|461.51|459.51|12
1605417910000|2020-11-15 05:25:10|461.5|459.5|461.57|459.57|461.57|459.57|461.5|459.5|17
1605417920000|2020-11-15 05:25:20|461.56|459.56|461.64|459.64|461.64|459.64|461.55|459.55|15
1605417930000|2020-11-15 05:25:30|461.63|459.63|461.55|459.55|461.66|459.66|461.54|459.54|19
1605417940000|2020-11-15 05:25:40|461.56|459.56|461.58|459.58|461.6|459.6|461.53|459.53|23
1605417950000|2020-11-15 05:25:50|461.59|459.59|461.55|459.55|461.65|459.65|461.55|459.55|20
1605417960000|2020-11-15 05:26:00|461.56|459.56|461.55|459.55|461.58|459.58|461.55|459.55|8
1605417970000|2020-11-15 05:26:10|461.56|459.56|461.58|459.58|461.58|459.58|461.56|459.56|2
1605417980000|2020-11-15 05:26:20|461.57|459.57|461.59|459.59|461.59|459.59|461.55|459.55|12
1605417990000|2020-11-15 05:26:30|461.57|459.57|461.55|459.55|461.57|459.57|461.54|459.54|4
1605418000000|2020-11-15 05:26:40|461.57|459.57|461.56|459.56|461.58|459.58|461.54|459.54|13
1605418010000|2020-11-15 05:26:50|461.57|459.57|461.54|459.54|461.59|459.59|461.5|459.5|11
1605418020000|2020-11-15 05:27:00|461.52|459.52|461.49|459.49|461.59|459.59|461.49|459.49|14
1605418030000|2020-11-15 05:27:10|461.47|459.47|461.41|459.41|461.47|459.47|461.39|459.39|16
1605418040000|2020-11-15 05:27:20|461.42|459.42|461.45|459.45|461.45|459.45|461.42|459.42|3
1605418050000|2020-11-15 05:27:30|461.44|459.44|461.45|459.45|461.46|459.46|461.44|459.44|4
1605418060000|2020-11-15 05:27:40|461.44|459.44|461.41|459.41|461.44|459.44|461.41|459.41|9
1605418070000|2020-11-15 05:27:50|461.39|459.39|461.4|459.4|461.41|459.41|461.39|459.39|6
1605418080000|2020-11-15 05:28:00|461.41|459.41|461.39|459.39|461.41|459.41|461.39|459.39|7
1605418090000|2020-11-15 05:28:10|461.4|459.4|461.4|459.4|461.41|459.41|461.39|459.39|7
1605418100000|2020-11-15 05:28:20|461.39|459.39|461.39|459.39|461.39|459.39|461.38|459.38|7
1605418110000|2020-11-15 05:28:30|461.38|459.38|461.4|459.4|461.41|459.41|461.38|459.38|5
1605418120000|2020-11-15 05:28:40|461.42|459.42|461.41|459.41|461.42|459.42|461.4|459.4|4
1605418130000|2020-11-15 05:28:50|461.4|459.4|461.4|459.4|461.41|459.41|461.4|459.4|5
1605418140000|2020-11-15 05:29:00|461.39|459.39|461.36|459.36|461.39|459.39|461.36|459.36|6
1605418150000|2020-11-15 05:29:10|461.35|459.35|461.32|459.32|461.36|459.36|461.32|459.32|4
1605418160000|2020-11-15 05:29:20|461.33|459.33|461.38|459.38|461.38|459.38|461.32|459.32|7
1605418170000|2020-11-15 05:29:30|461.37|459.37|461.39|459.39|461.39|459.39|461.37|459.37|3
1605418180000|2020-11-15 05:29:40|461.38|459.38|461.38|459.38|461.39|459.39|461.38|459.38|3
1605418190000|2020-11-15 05:29:50|461.39|459.39|461.38|459.38|461.39|459.39|461.38|459.38|2
1605418200000|2020-11-15 05:30:00|461.39|459.39|461.5|459.5|461.5|459.5|461.39|459.39|9
1605418210000|2020-11-15 05:30:10|461.57|459.57|461.77|459.77|461.77|459.77|461.55|459.55|12
1605418220000|2020-11-15 05:30:20|461.79|459.79|461.92|459.92|461.98|459.98|461.78|459.78|14
1605418230000|2020-11-15 05:30:30|461.93|459.93|461.92|459.92|461.93|459.93|461.79|459.79|27
1605418240000|2020-11-15 05:30:40|461.91|459.91|461.9|459.9|461.91|459.91|461.87|459.87|19
1605418250000|2020-11-15 05:30:50|461.89|459.89|461.9|459.9|461.91|459.91|461.84|459.84|14
1605418260000|2020-11-15 05:31:00|461.91|459.91|461.89|459.89|461.91|459.91|461.86|459.86|12
1605418270000|2020-11-15 05:31:10|461.9|459.9|461.89|459.89|461.94|459.94|461.88|459.88|19
1605418280000|2020-11-15 05:31:20|461.91|459.91|461.93|459.93|461.95|459.95|461.89|459.89|16
1605418290000|2020-11-15 05:31:30|461.9|459.9|461.91|459.91|461.94|459.94|461.89|459.89|18
1605418300000|2020-11-15 05:31:40|461.94|459.94|461.93|459.93|461.95|459.95|461.92|459.92|15
1605418310000|2020-11-15 05:31:50|461.94|459.94|461.9|459.9|461.94|459.94|461.9|459.9|4
1605418320000|2020-11-15 05:32:00|461.91|459.91|461.89|459.89|461.91|459.91|461.87|459.87|5
1605418330000|2020-11-15 05:32:10|461.88|459.88|461.86|459.86|461.88|459.88|461.86|459.86|2
1605418340000|2020-11-15 05:32:20|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|1
1605418360000|2020-11-15 05:32:40|461.83|459.83|461.84|459.84|461.84|459.84|461.83|459.83|2
1605418370000|2020-11-15 05:32:50|461.83|459.83|461.84|459.84|461.84|459.84|461.82|459.82|8
1605418390000|2020-11-15 05:33:10|461.83|459.83|461.84|459.84|461.84|459.84|461.83|459.83|2
1605418400000|2020-11-15 05:33:20|461.83|459.83|461.83|459.83|461.84|459.84|461.83|459.83|5
1605418420000|2020-11-15 05:33:40|461.84|459.84|461.84|459.84|461.84|459.84|461.83|459.83|3
1605418430000|2020-11-15 05:33:50|461.85|459.85|461.84|459.84|461.85|459.85|461.84|459.84|2
1605418470000|2020-11-15 05:34:30|461.93|459.93|461.98|459.98|462|460|461.93|459.93|7
1605418480000|2020-11-15 05:34:40|462|460|461.97|459.97|462|460|461.97|459.97|6
1605418490000|2020-11-15 05:34:50|461.98|459.98|461.89|459.89|461.98|459.98|461.85|459.85|20
1605418500000|2020-11-15 05:35:00|461.9|459.9|461.9|459.9|461.91|459.91|461.88|459.88|6
1605418510000|2020-11-15 05:35:10|461.91|459.91|461.96|459.96|461.96|459.96|461.91|459.91|4
1605418520000|2020-11-15 05:35:20|462.01|460.01|462.04|460.04|462.04|460.04|462.01|460.01|3
1605418540000|2020-11-15 05:35:40|462.05|460.05|462.04|460.04|462.05|460.05|462.04|460.04|2
1605418580000|2020-11-15 05:36:20|462.05|460.05|462.05|460.05|462.05|460.05|462.05|460.05|1
1605418590000|2020-11-15 05:36:30|462.06|460.06|462.07|460.07|462.07|460.07|462.06|460.06|2
1605418600000|2020-11-15 05:36:40|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|1
1605418620000|2020-11-15 05:37:00|462.11|460.11|462.1|460.1|462.12|460.12|462.1|460.1|4
1605418640000|2020-11-15 05:37:20|462.11|460.11|462.34|460.34|462.35|460.35|462.11|460.11|12
1605418650000|2020-11-15 05:37:30|462.35|460.35|462.32|460.32|462.35|460.35|462.32|460.32|3
1605418660000|2020-11-15 05:37:40|462.33|460.33|462.47|460.47|462.47|460.47|462.32|460.32|8
1605418670000|2020-11-15 05:37:50|462.48|460.48|462.32|460.32|462.48|460.48|462.32|460.32|6
1605418680000|2020-11-15 05:38:00|462.34|460.34|462.23|460.23|462.35|460.35|462.22|460.22|16
1605418690000|2020-11-15 05:38:10|462.24|460.24|462.22|460.22|462.24|460.24|462.2|460.2|9
1605418700000|2020-11-15 05:38:20|462.19|460.19|462.2|460.2|462.21|460.21|462.19|460.19|4
1605418710000|2020-11-15 05:38:30|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|1
1605418720000|2020-11-15 05:38:40|462.2|460.2|462.18|460.18|462.2|460.2|462.18|460.18|5
1605418730000|2020-11-15 05:38:50|462.19|460.19|462.19|460.19|462.19|460.19|462.19|460.19|1
1605418740000|2020-11-15 05:39:00|462.25|460.25|462.32|460.32|462.32|460.32|462.25|460.25|6
1605418760000|2020-11-15 05:39:20|462.34|460.34|462.34|460.34|462.34|460.34|462.34|460.34|1
1605418770000|2020-11-15 05:39:30|462.33|460.33|462.33|460.33|462.33|460.33|462.33|460.33|1
1605418790000|2020-11-15 05:39:50|462.32|460.32|462.32|460.32|462.32|460.32|462.32|460.32|1
1605418800000|2020-11-15 05:40:00|462.33|460.33|462.33|460.33|462.33|460.33|462.33|460.33|1
1605418810000|2020-11-15 05:40:10|462.31|460.31|462.25|460.25|462.31|460.31|462.16|460.16|18
1605418820000|2020-11-15 05:40:20|462.26|460.26|462.26|460.26|462.26|460.26|462.25|460.25|3
1605418830000|2020-11-15 05:40:30|462.27|460.27|462.1|460.1|462.27|460.27|462.1|460.1|13
1605418840000|2020-11-15 05:40:40|462.11|460.11|462.05|460.05|462.11|460.11|462.03|460.03|11
1605418850000|2020-11-15 05:40:50|462.04|460.04|462.02|460.02|462.05|460.05|462.01|460.01|10
1605418860000|2020-11-15 05:41:00|462.06|460.06|462.1|460.1|462.1|460.1|462.06|460.06|11
1605418870000|2020-11-15 05:41:10|462.08|460.08|462.11|460.11|462.11|460.11|462.08|460.08|5
1605418890000|2020-11-15 05:41:30|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|1
1605418900000|2020-11-15 05:41:40|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|1
1605418920000|2020-11-15 05:42:00|462.17|460.17|462.17|460.17|462.17|460.17|462.17|460.17|1
1605418930000|2020-11-15 05:42:10|462.18|460.18|462.17|460.17|462.18|460.18|462.17|460.17|4
1605418940000|2020-11-15 05:42:20|462.18|460.18|462.17|460.17|462.18|460.18|462.17|460.17|4
1605418970000|2020-11-15 05:42:50|462.23|460.23|462.35|460.35|462.35|460.35|462.23|460.23|9
1605418980000|2020-11-15 05:43:00|462.34|460.34|462.32|460.32|462.34|460.34|462.31|460.31|5
1605418990000|2020-11-15 05:43:10|462.33|460.33|462.34|460.34|462.35|460.35|462.33|460.33|9
1605419000000|2020-11-15 05:43:20|462.35|460.35|462.41|460.41|462.41|460.41|462.33|460.33|6
1605419010000|2020-11-15 05:43:30|462.43|460.43|462.43|460.43|462.43|460.43|462.41|460.41|4
1605419030000|2020-11-15 05:43:50|462.46|460.46|462.46|460.46|462.46|460.46|462.46|460.46|1
1605419040000|2020-11-15 05:44:00|462.45|460.45|462.45|460.45|462.46|460.46|462.45|460.45|3
1605419070000|2020-11-15 05:44:30|462.46|460.46|462.45|460.45|462.46|460.46|462.45|460.45|2
1605419080000|2020-11-15 05:44:40|462.5|460.5|462.49|460.49|462.5|460.5|462.49|460.49|4
1605419090000|2020-11-15 05:44:50|462.5|460.5|462.54|460.54|462.56|460.56|462.49|460.49|7
1605419100000|2020-11-15 05:45:00|462.52|460.52|462.53|460.53|462.53|460.53|462.51|460.51|9
1605419110000|2020-11-15 05:45:10|462.57|460.57|462.56|460.56|462.57|460.57|462.53|460.53|13
1605419120000|2020-11-15 05:45:20|462.55|460.55|462.5|460.5|462.55|460.55|462.5|460.5|5
1605419130000|2020-11-15 05:45:30|462.48|460.48|462.33|460.33|462.48|460.48|462.31|460.31|13
1605419160000|2020-11-15 05:46:00|462.34|460.34|462.42|460.42|462.45|460.45|462.34|460.34|13
1605419170000|2020-11-15 05:46:10|462.41|460.41|462.38|460.38|462.43|460.43|462.34|460.34|18
1605419180000|2020-11-15 05:46:20|462.39|460.39|462.32|460.32|462.43|460.43|462.28|460.28|14
1605419190000|2020-11-15 05:46:30|462.31|460.31|462.31|460.31|462.31|460.31|462.3|460.3|7
1605419200000|2020-11-15 05:46:40|462.32|460.32|462.46|460.46|462.46|460.46|462.32|460.32|12
1605419210000|2020-11-15 05:46:50|462.45|460.45|462.43|460.43|462.49|460.49|462.43|460.43|14
1605419220000|2020-11-15 05:47:00|462.44|460.44|462.41|460.41|462.45|460.45|462.4|460.4|11
1605419230000|2020-11-15 05:47:10|462.42|460.42|462.39|460.39|462.42|460.42|462.39|460.39|9
1605419240000|2020-11-15 05:47:20|462.38|460.38|462.39|460.39|462.39|460.39|462.38|460.38|2
1605419250000|2020-11-15 05:47:30|462.38|460.38|462.39|460.39|462.39|460.39|462.38|460.38|2
1605419260000|2020-11-15 05:47:40|462.4|460.4|462.46|460.46|462.46|460.46|462.4|460.4|7
1605419270000|2020-11-15 05:47:50|462.47|460.47|462.47|460.47|462.47|460.47|462.46|460.46|3
1605419280000|2020-11-15 05:48:00|462.46|460.46|462.53|460.53|462.54|460.54|462.46|460.46|5
1605419290000|2020-11-15 05:48:10|462.54|460.54|462.6|460.6|462.61|460.61|462.53|460.53|7
1605419310000|2020-11-15 05:48:30|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|1
1605419340000|2020-11-15 05:49:00|462.62|460.62|462.6|460.6|462.62|460.62|462.6|460.6|5
1605419360000|2020-11-15 05:49:20|462.62|460.62|462.62|460.62|462.63|460.63|462.6|460.6|5
1605419380000|2020-11-15 05:49:40|462.63|460.63|462.61|460.61|462.63|460.63|462.61|460.61|3
1605419400000|2020-11-15 05:50:00|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|1
1605419410000|2020-11-15 05:50:10|462.62|460.62|462.63|460.63|462.63|460.63|462.62|460.62|2
1605419440000|2020-11-15 05:50:40|462.62|460.62|462.62|460.62|462.63|460.63|462.62|460.62|3
1605419460000|2020-11-15 05:51:00|462.61|460.61|462.61|460.61|462.61|460.61|462.61|460.61|1
1605419470000|2020-11-15 05:51:10|462.62|460.62|462.62|460.62|462.62|460.62|462.61|460.61|7
1605419500000|2020-11-15 05:51:40|462.67|460.67|462.63|460.63|462.67|460.67|462.63|460.63|3
1605419510000|2020-11-15 05:51:50|462.64|460.64|462.66|460.66|462.67|460.67|462.64|460.64|3
1605419520000|2020-11-15 05:52:00|462.64|460.64|462.68|460.68|462.69|460.69|462.64|460.64|12
1605419530000|2020-11-15 05:52:10|462.69|460.69|462.69|460.69|462.69|460.69|462.69|460.69|1
1605419550000|2020-11-15 05:52:30|462.7|460.7|462.72|460.72|462.74|460.74|462.7|460.7|10
1605419560000|2020-11-15 05:52:40|462.73|460.73|462.75|460.75|462.76|460.76|462.72|460.72|11
1605419570000|2020-11-15 05:52:50|462.74|460.74|462.74|460.74|462.75|460.75|462.71|460.71|11
1605419580000|2020-11-15 05:53:00|462.75|460.75|462.77|460.77|462.79|460.79|462.74|460.74|17
1605419590000|2020-11-15 05:53:10|462.76|460.76|462.8|460.8|462.8|460.8|462.76|460.76|4
1605419610000|2020-11-15 05:53:30|462.79|460.79|462.78|460.78|462.79|460.79|462.75|460.75|11
1605419620000|2020-11-15 05:53:40|462.77|460.77|462.78|460.78|462.79|460.79|462.77|460.77|5
1605419630000|2020-11-15 05:53:50|462.79|460.79|462.71|460.71|462.79|460.79|462.63|460.63|15
1605419640000|2020-11-15 05:54:00|462.7|460.7|462.68|460.68|462.78|460.78|462.68|460.68|27
1605419650000|2020-11-15 05:54:10|462.69|460.69|462.73|460.73|462.74|460.74|462.66|460.66|25
1605419660000|2020-11-15 05:54:20|462.74|460.74|462.68|460.68|462.74|460.74|462.67|460.67|27
1605419670000|2020-11-15 05:54:30|462.69|460.69|462.68|460.68|462.7|460.7|462.67|460.67|19
1605419680000|2020-11-15 05:54:40|462.7|460.7|462.66|460.66|462.72|460.72|462.66|460.66|25
1605419690000|2020-11-15 05:54:50|462.68|460.68|462.53|460.53|462.68|460.68|462.53|460.53|20
1605419700000|2020-11-15 05:55:00|462.5|460.5|462.45|460.45|462.52|460.52|462.45|460.45|16
1605419720000|2020-11-15 05:55:20|462.44|460.44|462.41|460.41|462.44|460.44|462.39|460.39|13
1605419730000|2020-11-15 05:55:30|462.4|460.4|462.4|460.4|462.4|460.4|462.39|460.39|5
1605419740000|2020-11-15 05:55:40|462.38|460.38|462.41|460.41|462.41|460.41|462.38|460.38|4
1605419750000|2020-11-15 05:55:50|462.42|460.42|462.43|460.43|462.45|460.45|462.42|460.42|7
1605419760000|2020-11-15 05:56:00|462.42|460.42|462.3|460.3|462.43|460.43|462.3|460.3|8
1605419770000|2020-11-15 05:56:10|462.31|460.31|462.32|460.32|462.32|460.32|462.29|460.29|13
1605419780000|2020-11-15 05:56:20|462.33|460.33|462.35|460.35|462.35|460.35|462.32|460.32|5
1605419790000|2020-11-15 05:56:30|462.39|460.39|462.41|460.41|462.44|460.44|462.39|460.39|9
1605419800000|2020-11-15 05:56:40|462.42|460.42|462.39|460.39|462.44|460.44|462.39|460.39|6
1605419810000|2020-11-15 05:56:50|462.4|460.4|462.37|460.37|462.4|460.4|462.37|460.37|10
1605419820000|2020-11-15 05:57:00|462.36|460.36|462.35|460.35|462.37|460.37|462.34|460.34|8
1605419830000|2020-11-15 05:57:10|462.36|460.36|462.36|460.36|462.36|460.36|462.35|460.35|3
1605419840000|2020-11-15 05:57:20|462.37|460.37|462.55|460.55|462.66|460.66|462.37|460.37|14
1605419850000|2020-11-15 05:57:30|462.56|460.56|462.48|460.48|462.56|460.56|462.47|460.47|7
1605419860000|2020-11-15 05:57:40|462.49|460.49|462.5|460.5|462.5|460.5|462.49|460.49|2
1605419870000|2020-11-15 05:57:50|462.42|460.42|462.14|460.14|462.42|460.42|462.14|460.14|11
1605419880000|2020-11-15 05:58:00|462.12|460.12|462.24|460.24|462.24|460.24|462.11|460.11|16
1605419890000|2020-11-15 05:58:10|462.25|460.25|462.49|460.49|462.5|460.5|462.25|460.25|20
1605419900000|2020-11-15 05:58:20|462.48|460.48|462.47|460.47|462.49|460.49|462.47|460.47|12
1605419910000|2020-11-15 05:58:30|462.46|460.46|462.46|460.46|462.46|460.46|462.46|460.46|1
1605419920000|2020-11-15 05:58:40|462.45|460.45|462.41|460.41|462.45|460.45|462.39|460.39|12
1605419930000|2020-11-15 05:58:50|462.43|460.43|462.48|460.48|462.48|460.48|462.43|460.43|7
1605419940000|2020-11-15 05:59:00|462.47|460.47|462.39|460.39|462.48|460.48|462.39|460.39|13
1605419950000|2020-11-15 05:59:10|462.4|460.4|462.44|460.44|462.44|460.44|462.4|460.4|12
1605419960000|2020-11-15 05:59:20|462.45|460.45|462.47|460.47|462.48|460.48|462.45|460.45|7
1605419970000|2020-11-15 05:59:30|462.48|460.48|462.48|460.48|462.49|460.49|462.48|460.48|3
1605419980000|2020-11-15 05:59:40|462.47|460.47|462.46|460.46|462.48|460.48|462.46|460.46|7
1605419990000|2020-11-15 05:59:50|462.45|460.45|462.46|460.46|462.5|460.5|462.45|460.45|14
1605420000000|2020-11-15 06:00:00|462.47|460.47|462.54|460.54|462.55|460.55|462.47|460.47|10
1605420030000|2020-11-15 06:00:30|462.53|460.53|462.54|460.54|462.54|460.54|462.53|460.53|2
1605420040000|2020-11-15 06:00:40|462.53|460.53|462.54|460.54|462.55|460.55|462.53|460.53|6
1605420050000|2020-11-15 06:00:50|462.55|460.55|462.46|460.46|462.55|460.55|462.46|460.46|8
1605420060000|2020-11-15 06:01:00|462.43|460.43|462.42|460.42|462.43|460.43|462.38|460.38|7
1605420070000|2020-11-15 06:01:10|462.4|460.4|462.27|460.27|462.4|460.4|462.26|460.26|9
1605420080000|2020-11-15 06:01:20|462.26|460.26|462.18|460.18|462.26|460.26|462.12|460.12|17
1605420090000|2020-11-15 06:01:30|462.17|460.17|461.92|459.92|462.17|460.17|461.91|459.91|18
1605420100000|2020-11-15 06:01:40|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|1
1605420120000|2020-11-15 06:02:00|461.92|459.92|461.91|459.91|461.92|459.92|461.91|459.91|2
1605420130000|2020-11-15 06:02:10|461.92|459.92|461.83|459.83|461.92|459.92|461.82|459.82|3
1605420140000|2020-11-15 06:02:20|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|1
1605420150000|2020-11-15 06:02:30|461.81|459.81|461.79|459.79|461.82|459.82|461.78|459.78|10
1605420160000|2020-11-15 06:02:40|461.78|459.78|461.78|459.78|461.81|459.81|461.77|459.77|6
1605420170000|2020-11-15 06:02:50|461.77|459.77|461.76|459.76|461.77|459.77|461.76|459.76|2
1605420180000|2020-11-15 06:03:00|461.77|459.77|461.79|459.79|461.8|459.8|461.77|459.77|7
1605420190000|2020-11-15 06:03:10|461.78|459.78|461.72|459.72|461.78|459.78|461.72|459.72|5
1605420200000|2020-11-15 06:03:20|461.73|459.73|461.75|459.75|461.75|459.75|461.73|459.73|4
1605420210000|2020-11-15 06:03:30|461.76|459.76|461.76|459.76|461.76|459.76|461.76|459.76|1
1605420220000|2020-11-15 06:03:40|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|1
1605420230000|2020-11-15 06:03:50|461.74|459.74|461.74|459.74|461.74|459.74|461.74|459.74|1
1605420240000|2020-11-15 06:04:00|461.76|459.76|461.85|459.85|461.85|459.85|461.76|459.76|6
1605420260000|2020-11-15 06:04:20|461.8|459.8|461.79|459.79|461.81|459.81|461.78|459.78|11
1605420270000|2020-11-15 06:04:30|461.81|459.81|461.84|459.84|461.84|459.84|461.81|459.81|3
1605420280000|2020-11-15 06:04:40|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|1
1605420290000|2020-11-15 06:04:50|461.85|459.85|461.86|459.86|461.86|459.86|461.84|459.84|6
1605420310000|2020-11-15 06:05:10|461.85|459.85|461.77|459.77|461.85|459.85|461.77|459.77|14
1605420320000|2020-11-15 06:05:20|461.78|459.78|461.77|459.77|461.78|459.78|461.77|459.77|2
1605420330000|2020-11-15 06:05:30|461.76|459.76|461.69|459.69|461.78|459.78|461.67|459.67|19
1605420340000|2020-11-15 06:05:40|461.68|459.68|461.73|459.73|461.74|459.74|461.68|459.68|17
1605420350000|2020-11-15 06:05:50|461.72|459.72|461.68|459.68|461.72|459.72|461.67|459.67|13
1605420360000|2020-11-15 06:06:00|461.69|459.69|461.72|459.72|461.73|459.73|461.68|459.68|15
1605420370000|2020-11-15 06:06:10|461.73|459.73|461.76|459.76|461.76|459.76|461.71|459.71|7
1605420380000|2020-11-15 06:06:20|461.78|459.78|461.78|459.78|461.78|459.78|461.78|459.78|1
1605420390000|2020-11-15 06:06:30|461.82|459.82|461.81|459.81|461.82|459.82|461.81|459.81|8
1605420400000|2020-11-15 06:06:40|461.8|459.8|461.81|459.81|461.82|459.82|461.8|459.8|7
1605420410000|2020-11-15 06:06:50|461.8|459.8|461.79|459.79|461.8|459.8|461.78|459.78|3
1605420430000|2020-11-15 06:07:10|461.81|459.81|461.81|459.81|461.82|459.82|461.81|459.81|3
1605420440000|2020-11-15 06:07:20|461.82|459.82|461.8|459.8|461.82|459.82|461.8|459.8|2
1605420480000|2020-11-15 06:08:00|461.81|459.81|461.82|459.82|461.82|459.82|461.81|459.81|2
1605420490000|2020-11-15 06:08:10|461.8|459.8|461.79|459.79|461.8|459.8|461.78|459.78|4
1605420520000|2020-11-15 06:08:40|461.78|459.78|461.78|459.78|461.78|459.78|461.77|459.77|3
1605420550000|2020-11-15 06:09:10|461.77|459.77|461.73|459.73|461.77|459.77|461.73|459.73|4
1605420560000|2020-11-15 06:09:20|461.74|459.74|461.73|459.73|461.75|459.75|461.69|459.69|5
1605420570000|2020-11-15 06:09:30|461.72|459.72|461.7|459.7|461.72|459.72|461.7|459.7|2
1605420580000|2020-11-15 06:09:40|461.67|459.67|461.66|459.66|461.67|459.67|461.63|459.63|6
1605420590000|2020-11-15 06:09:50|461.67|459.67|461.67|459.67|461.67|459.67|461.66|459.66|5
1605420600000|2020-11-15 06:10:00|461.65|459.65|461.62|459.62|461.66|459.66|461.62|459.62|3
1605420610000|2020-11-15 06:10:10|461.61|459.61|461.64|459.64|461.68|459.68|461.61|459.61|12
1605420620000|2020-11-15 06:10:20|461.65|459.65|461.63|459.63|461.66|459.66|461.63|459.63|6
1605420630000|2020-11-15 06:10:30|461.65|459.65|461.61|459.61|461.65|459.65|461.61|459.61|5
1605420640000|2020-11-15 06:10:40|461.62|459.62|461.64|459.64|461.64|459.64|461.62|459.62|5
1605420650000|2020-11-15 06:10:50|461.63|459.63|461.62|459.62|461.63|459.63|461.62|459.62|2
1605420660000|2020-11-15 06:11:00|461.63|459.63|461.63|459.63|461.63|459.63|461.63|459.63|1
1605420670000|2020-11-15 06:11:10|461.62|459.62|461.64|459.64|461.64|459.64|461.61|459.61|13
1605420680000|2020-11-15 06:11:20|461.63|459.63|461.63|459.63|461.63|459.63|461.63|459.63|1
1605420690000|2020-11-15 06:11:30|461.62|459.62|461.63|459.63|461.63|459.63|461.62|459.62|2
1605420720000|2020-11-15 06:12:00|461.64|459.64|461.64|459.64|461.64|459.64|461.64|459.64|1
1605420730000|2020-11-15 06:12:10|461.63|459.63|461.64|459.64|461.64|459.64|461.62|459.62|5
1605420740000|2020-11-15 06:12:20|461.63|459.63|461.62|459.62|461.66|459.66|461.62|459.62|12
1605420750000|2020-11-15 06:12:30|461.63|459.63|461.69|459.69|461.69|459.69|461.62|459.62|11
1605420760000|2020-11-15 06:12:40|461.7|459.7|461.69|459.69|461.7|459.7|461.69|459.69|2
1605420780000|2020-11-15 06:13:00|461.66|459.66|461.65|459.65|461.67|459.67|461.65|459.65|4
1605420790000|2020-11-15 06:13:10|461.66|459.66|461.66|459.66|461.67|459.67|461.66|459.66|3
1605420800000|2020-11-15 06:13:20|461.67|459.67|461.67|459.67|461.67|459.67|461.67|459.67|1
1605420810000|2020-11-15 06:13:30|461.66|459.66|461.66|459.66|461.66|459.66|461.66|459.66|1
1605420820000|2020-11-15 06:13:40|461.65|459.65|461.65|459.65|461.66|459.66|461.65|459.65|3
1605420830000|2020-11-15 06:13:50|461.66|459.66|461.65|459.65|461.66|459.66|461.65|459.65|4
1605420840000|2020-11-15 06:14:00|461.66|459.66|461.66|459.66|461.66|459.66|461.66|459.66|1
1605420860000|2020-11-15 06:14:20|461.65|459.65|461.64|459.64|461.66|459.66|461.64|459.64|4
1605420870000|2020-11-15 06:14:30|461.63|459.63|461.65|459.65|461.65|459.65|461.63|459.63|3
1605420900000|2020-11-15 06:15:00|461.64|459.64|461.61|459.61|461.64|459.64|461.6|459.6|7
1605420910000|2020-11-15 06:15:10|461.6|459.6|461.57|459.57|461.62|459.62|461.57|459.57|9
1605420920000|2020-11-15 06:15:20|461.56|459.56|461.55|459.55|461.56|459.56|461.55|459.55|2
1605420930000|2020-11-15 06:15:30|461.56|459.56|461.56|459.56|461.56|459.56|461.56|459.56|1
1605420960000|2020-11-15 06:16:00|461.55|459.55|461.56|459.56|461.56|459.56|461.55|459.55|4
1605420970000|2020-11-15 06:16:10|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|1
1605420980000|2020-11-15 06:16:20|461.54|459.54|461.56|459.56|461.56|459.56|461.54|459.54|5
1605420990000|2020-11-15 06:16:30|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|1
1605421000000|2020-11-15 06:16:40|461.53|459.53|461.5|459.5|461.53|459.53|461.5|459.5|7
1605421010000|2020-11-15 06:16:50|461.51|459.51|461.51|459.51|461.51|459.51|461.5|459.5|3
1605421020000|2020-11-15 06:17:00|461.52|459.52|461.52|459.52|461.52|459.52|461.52|459.52|1
1605421030000|2020-11-15 06:17:10|461.51|459.51|461.5|459.5|461.51|459.51|461.5|459.5|2
1605421040000|2020-11-15 06:17:20|461.49|459.49|461.51|459.51|461.51|459.51|461.48|459.48|7
1605421050000|2020-11-15 06:17:30|461.53|459.53|461.61|459.61|461.62|459.62|461.53|459.53|6
1605421060000|2020-11-15 06:17:40|461.62|459.62|461.61|459.61|461.62|459.62|461.61|459.61|2
1605421090000|2020-11-15 06:18:10|461.66|459.66|461.71|459.71|461.72|459.72|461.64|459.64|8
1605421100000|2020-11-15 06:18:20|461.72|459.72|461.73|459.73|461.73|459.73|461.72|459.72|2
1605421120000|2020-11-15 06:18:40|461.72|459.72|461.7|459.7|461.72|459.72|461.7|459.7|2
1605421130000|2020-11-15 06:18:50|461.66|459.66|461.64|459.64|461.67|459.67|461.64|459.64|6
1605421140000|2020-11-15 06:19:00|461.66|459.66|461.57|459.57|461.66|459.66|461.57|459.57|7
1605421160000|2020-11-15 06:19:20|461.59|459.59|461.64|459.64|461.64|459.64|461.59|459.59|5
1605421170000|2020-11-15 06:19:30|461.65|459.65|461.72|459.72|461.72|459.72|461.64|459.64|7
1605421180000|2020-11-15 06:19:40|461.71|459.71|461.72|459.72|461.72|459.72|461.71|459.71|4
1605421200000|2020-11-15 06:20:00|461.75|459.75|461.75|459.75|461.76|459.76|461.74|459.74|6
1605421210000|2020-11-15 06:20:10|461.74|459.74|461.74|459.74|461.75|459.75|461.74|459.74|3
1605421220000|2020-11-15 06:20:20|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|1
1605421230000|2020-11-15 06:20:30|461.76|459.76|461.75|459.75|461.76|459.76|461.74|459.74|5
1605421240000|2020-11-15 06:20:40|461.74|459.74|461.74|459.74|461.75|459.75|461.74|459.74|3
1605421250000|2020-11-15 06:20:50|461.73|459.73|461.74|459.74|461.74|459.74|461.7|459.7|7
1605421260000|2020-11-15 06:21:00|461.72|459.72|461.72|459.72|461.72|459.72|461.72|459.72|1
1605421280000|2020-11-15 06:21:20|461.73|459.73|461.78|459.78|461.84|459.84|461.73|459.73|14
1605421290000|2020-11-15 06:21:30|461.77|459.77|461.77|459.77|461.77|459.77|461.77|459.77|1
1605421300000|2020-11-15 06:21:40|461.76|459.76|461.62|459.62|461.76|459.76|461.61|459.61|11
1605421310000|2020-11-15 06:21:50|461.63|459.63|461.63|459.63|461.63|459.63|461.63|459.63|1
1605421320000|2020-11-15 06:22:00|461.64|459.64|461.68|459.68|461.69|459.69|461.64|459.64|10
1605421330000|2020-11-15 06:22:10|461.67|459.67|461.7|459.7|461.7|459.7|461.67|459.67|7
1605421340000|2020-11-15 06:22:20|461.66|459.66|461.64|459.64|461.66|459.66|461.64|459.64|11
1605421350000|2020-11-15 06:22:30|461.63|459.63|461.64|459.64|461.64|459.64|461.62|459.62|6
1605421360000|2020-11-15 06:22:40|461.63|459.63|461.63|459.63|461.63|459.63|461.63|459.63|1
1605421390000|2020-11-15 06:23:10|461.62|459.62|461.61|459.61|461.62|459.62|461.61|459.61|2
1605421400000|2020-11-15 06:23:20|461.62|459.62|461.61|459.61|461.62|459.62|461.61|459.61|4
1605421420000|2020-11-15 06:23:40|461.62|459.62|461.62|459.62|461.62|459.62|461.62|459.62|1
1605421430000|2020-11-15 06:23:50|461.6|459.6|461.57|459.57|461.6|459.6|461.57|459.57|5
1605421440000|2020-11-15 06:24:00|461.58|459.58|461.68|459.68|461.69|459.69|461.58|459.58|10
1605421450000|2020-11-15 06:24:10|461.71|459.71|461.78|459.78|461.84|459.84|461.69|459.69|21
1605421460000|2020-11-15 06:24:20|461.76|459.76|461.79|459.79|461.8|459.8|461.75|459.75|10
1605421470000|2020-11-15 06:24:30|461.78|459.78|461.76|459.76|461.8|459.8|461.76|459.76|13
1605421480000|2020-11-15 06:24:40|461.77|459.77|461.78|459.78|461.81|459.81|461.74|459.74|17
1605421490000|2020-11-15 06:24:50|461.79|459.79|461.77|459.77|461.79|459.79|461.77|459.77|3
1605421500000|2020-11-15 06:25:00|461.78|459.78|461.78|459.78|461.78|459.78|461.78|459.78|1
1605421510000|2020-11-15 06:25:10|461.79|459.79|461.84|459.84|461.86|459.86|461.79|459.79|6
1605421520000|2020-11-15 06:25:20|461.83|459.83|461.78|459.78|461.83|459.83|461.72|459.72|17
1605421530000|2020-11-15 06:25:30|461.79|459.79|461.83|459.83|461.84|459.84|461.79|459.79|8
1605421540000|2020-11-15 06:25:40|461.84|459.84|461.83|459.83|461.84|459.84|461.83|459.83|2
1605421550000|2020-11-15 06:25:50|461.84|459.84|461.83|459.83|461.84|459.84|461.83|459.83|4
1605421570000|2020-11-15 06:26:10|461.85|459.85|461.84|459.84|461.85|459.85|461.84|459.84|4
1605421590000|2020-11-15 06:26:30|461.85|459.85|461.85|459.85|461.85|459.85|461.85|459.85|1
1605421600000|2020-11-15 06:26:40|461.86|459.86|461.86|459.86|461.86|459.86|461.86|459.86|1
1605421610000|2020-11-15 06:26:50|461.87|459.87|461.99|459.99|462|460|461.87|459.87|12
1605421620000|2020-11-15 06:27:00|462.01|460.01|461.99|459.99|462.01|460.01|461.99|459.99|4
1605421630000|2020-11-15 06:27:10|461.98|459.98|461.99|459.99|462|460|461.98|459.98|8
1605421640000|2020-11-15 06:27:20|462|460|462.11|460.11|462.11|460.11|462|460|9
1605421650000|2020-11-15 06:27:30|462.12|460.12|462.13|460.13|462.13|460.13|462.12|460.12|2
1605421660000|2020-11-15 06:27:40|462.12|460.12|462.03|460.03|462.12|460.12|461.99|459.99|23
1605421670000|2020-11-15 06:27:50|462.01|460.01|462.01|460.01|462.03|460.03|461.98|459.98|10
1605421680000|2020-11-15 06:28:00|462.02|460.02|462.01|460.01|462.02|460.02|462.01|460.01|2
1605421690000|2020-11-15 06:28:10|462.07|460.07|462.17|460.17|462.17|460.17|462.07|460.07|9
1605421700000|2020-11-15 06:28:20|462.16|460.16|462.15|460.15|462.16|460.16|462.15|460.15|2
1605421710000|2020-11-15 06:28:30|462.14|460.14|462.15|460.15|462.15|460.15|462.1|460.1|6
1605421720000|2020-11-15 06:28:40|462.19|460.19|462.18|460.18|462.19|460.19|462.18|460.18|2
1605421740000|2020-11-15 06:29:00|462.19|460.19|462.21|460.21|462.21|460.21|462.18|460.18|4
1605421750000|2020-11-15 06:29:10|462.2|460.2|462.21|460.21|462.21|460.21|462.2|460.2|8
1605421760000|2020-11-15 06:29:20|462.19|460.19|462.2|460.2|462.21|460.21|462.19|460.19|5
1605421770000|2020-11-15 06:29:30|462.19|460.19|462.22|460.22|462.24|460.24|462.19|460.19|9
1605421790000|2020-11-15 06:29:50|462.23|460.23|462.22|460.22|462.23|460.23|462.22|460.22|2
1605421810000|2020-11-15 06:30:10|462.23|460.23|462.22|460.22|462.23|460.23|462.22|460.22|2
1605421820000|2020-11-15 06:30:20|462.23|460.23|462.22|460.22|462.23|460.23|462.2|460.2|7
1605421830000|2020-11-15 06:30:30|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|1
1605421850000|2020-11-15 06:30:50|462.2|460.2|462.2|460.2|462.2|460.2|462.2|460.2|1
1605421870000|2020-11-15 06:31:10|462.19|460.19|462.18|460.18|462.19|460.19|462.18|460.18|2
1605421880000|2020-11-15 06:31:20|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|1
1605421890000|2020-11-15 06:31:30|462.14|460.14|462.13|460.13|462.14|460.14|462.07|460.07|16
1605421900000|2020-11-15 06:31:40|462.11|460.11|462.13|460.13|462.13|460.13|462.11|460.11|4
1605421910000|2020-11-15 06:31:50|462.12|460.12|462.11|460.11|462.12|460.12|462.09|460.09|5
1605421920000|2020-11-15 06:32:00|462.12|460.12|462.02|460.02|462.13|460.13|462.02|460.02|12
1605421930000|2020-11-15 06:32:10|462|460|462.02|460.02|462.04|460.04|462|460|9
1605421940000|2020-11-15 06:32:20|462.03|460.03|462.03|460.03|462.04|460.04|462.02|460.02|7
1605421950000|2020-11-15 06:32:30|462.08|460.08|462.12|460.12|462.12|460.12|462.08|460.08|5
1605421970000|2020-11-15 06:32:50|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|1
1605421980000|2020-11-15 06:33:00|462.14|460.14|462.19|460.19|462.24|460.24|462.14|460.14|10
1605422000000|2020-11-15 06:33:20|462.18|460.18|462.15|460.15|462.18|460.18|462.14|460.14|5
1605422010000|2020-11-15 06:33:30|462.14|460.14|462.14|460.14|462.14|460.14|462.13|460.13|3
1605422030000|2020-11-15 06:33:50|462.16|460.16|462.06|460.06|462.16|460.16|462.05|460.05|10
1605422040000|2020-11-15 06:34:00|462.05|460.05|462.13|460.13|462.13|460.13|462.04|460.04|11
1605422050000|2020-11-15 06:34:10|462.12|460.12|462.18|460.18|462.18|460.18|462.1|460.1|16
1605422060000|2020-11-15 06:34:20|462.16|460.16|462.07|460.07|462.16|460.16|462.07|460.07|14
1605422070000|2020-11-15 06:34:30|462.08|460.08|462.02|460.02|462.08|460.08|462.01|460.01|7
1605422090000|2020-11-15 06:34:50|462.03|460.03|462.02|460.02|462.03|460.03|462.01|460.01|3
1605422110000|2020-11-15 06:35:10|462.03|460.03|462.03|460.03|462.03|460.03|462.02|460.02|3
1605422120000|2020-11-15 06:35:20|462.06|460.06|462.06|460.06|462.08|460.08|462.06|460.06|4
1605422130000|2020-11-15 06:35:30|462.04|460.04|462|460|462.04|460.04|462|460|5
1605422140000|2020-11-15 06:35:40|461.97|459.97|461.97|459.97|461.97|459.97|461.96|459.96|3
1605422150000|2020-11-15 06:35:50|461.98|459.98|461.99|459.99|461.99|459.99|461.98|459.98|2
1605422160000|2020-11-15 06:36:00|462|460|462.04|460.04|462.04|460.04|461.99|459.99|4
1605422170000|2020-11-15 06:36:10|462.03|460.03|462.07|460.07|462.08|460.08|462.03|460.03|4
1605422180000|2020-11-15 06:36:20|462.1|460.1|462.28|460.28|462.28|460.28|462.1|460.1|11
1605422190000|2020-11-15 06:36:30|462.32|460.32|462.33|460.33|462.33|460.33|462.32|460.32|2
1605422200000|2020-11-15 06:36:40|462.35|460.35|462.4|460.4|462.4|460.4|462.35|460.35|2
1605422210000|2020-11-15 06:36:50|462.41|460.41|462.32|460.32|462.41|460.41|462.32|460.32|5
1605422220000|2020-11-15 06:37:00|462.33|460.33|462.35|460.35|462.35|460.35|462.33|460.33|3
1605422230000|2020-11-15 06:37:10|462.34|460.34|462.35|460.35|462.35|460.35|462.33|460.33|4
1605422240000|2020-11-15 06:37:20|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|1
1605422250000|2020-11-15 06:37:30|462.41|460.41|462.49|460.49|462.49|460.49|462.41|460.41|10
1605422260000|2020-11-15 06:37:40|462.48|460.48|462.5|460.5|462.54|460.54|462.48|460.48|5
1605422270000|2020-11-15 06:37:50|462.49|460.49|462.51|460.51|462.53|460.53|462.49|460.49|8
1605422280000|2020-11-15 06:38:00|462.52|460.52|462.53|460.53|462.53|460.53|462.52|460.52|2
1605422290000|2020-11-15 06:38:10|462.51|460.51|462.33|460.33|462.51|460.51|462.33|460.33|19
1605422300000|2020-11-15 06:38:20|462.34|460.34|462.34|460.34|462.38|460.38|462.32|460.32|6
1605422310000|2020-11-15 06:38:30|462.33|460.33|462.34|460.34|462.34|460.34|462.33|460.33|2
1605422320000|2020-11-15 06:38:40|462.35|460.35|462.47|460.47|462.51|460.51|462.35|460.35|12
1605422330000|2020-11-15 06:38:50|462.46|460.46|462.44|460.44|462.47|460.47|462.44|460.44|7
1605422340000|2020-11-15 06:39:00|462.45|460.45|462.45|460.45|462.45|460.45|462.44|460.44|3
1605422350000|2020-11-15 06:39:10|462.44|460.44|462.43|460.43|462.44|460.44|462.43|460.43|4
1605422360000|2020-11-15 06:39:20|462.44|460.44|462.16|460.16|462.44|460.44|462.14|460.14|15
1605422370000|2020-11-15 06:39:30|462.17|460.17|462.16|460.16|462.18|460.18|462.16|460.16|5
1605422380000|2020-11-15 06:39:40|462.15|460.15|462.04|460.04|462.15|460.15|462.04|460.04|6
1605422390000|2020-11-15 06:39:50|461.99|459.99|462.11|460.11|462.11|460.11|461.99|459.99|11
1605422400000|2020-11-15 06:40:00|462.1|460.1|462.09|460.09|462.1|460.1|462.09|460.09|2
1605422410000|2020-11-15 06:40:10|462.1|460.1|462.15|460.15|462.16|460.16|462.06|460.06|13
1605422420000|2020-11-15 06:40:20|462.16|460.16|462.3|460.3|462.32|460.32|462.15|460.15|19
1605422430000|2020-11-15 06:40:30|462.29|460.29|462.3|460.3|462.3|460.3|462.29|460.29|2
1605422440000|2020-11-15 06:40:40|462.31|460.31|462.27|460.27|462.31|460.31|462.27|460.27|8
1605422450000|2020-11-15 06:40:50|462.28|460.28|462.28|460.28|462.29|460.29|462.28|460.28|5
1605422460000|2020-11-15 06:41:00|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|1
1605422480000|2020-11-15 06:41:20|462.28|460.28|462.28|460.28|462.31|460.31|462.27|460.27|9
1605422490000|2020-11-15 06:41:30|462.32|460.32|462.29|460.29|462.32|460.32|462.29|460.29|11
1605422500000|2020-11-15 06:41:40|462.3|460.3|462.27|460.27|462.3|460.3|462.27|460.27|9
1605422510000|2020-11-15 06:41:50|462.28|460.28|462.27|460.27|462.29|460.29|462.27|460.27|4
1605422540000|2020-11-15 06:42:20|462.28|460.28|462.28|460.28|462.28|460.28|462.28|460.28|1
1605422550000|2020-11-15 06:42:30|462.27|460.27|462.26|460.26|462.27|460.27|462.26|460.26|2
1605422560000|2020-11-15 06:42:40|462.27|460.27|462.27|460.27|462.27|460.27|462.27|460.27|1
1605422600000|2020-11-15 06:43:20|462.26|460.26|462.27|460.27|462.27|460.27|462.26|460.26|2
1605422610000|2020-11-15 06:43:30|462.26|460.26|462.25|460.25|462.27|460.27|462.25|460.25|4
1605422630000|2020-11-15 06:43:50|462.26|460.26|462.26|460.26|462.26|460.26|462.26|460.26|1
1605422640000|2020-11-15 06:44:00|462.25|460.25|462.26|460.26|462.26|460.26|462.25|460.25|2
1605422650000|2020-11-15 06:44:10|462.25|460.25|462.27|460.27|462.27|460.27|462.25|460.25|5
1605422660000|2020-11-15 06:44:20|462.26|460.26|462.25|460.25|462.27|460.27|462.25|460.25|4
1605422670000|2020-11-15 06:44:30|462.26|460.26|462.25|460.25|462.26|460.26|462.25|460.25|4
1605422680000|2020-11-15 06:44:40|462.26|460.26|462.29|460.29|462.29|460.29|462.24|460.24|7
1605422690000|2020-11-15 06:44:50|462.28|460.28|462.28|460.28|462.29|460.29|462.25|460.25|6
1605422700000|2020-11-15 06:45:00|462.3|460.3|462.41|460.41|462.41|460.41|462.3|460.3|13
1605422710000|2020-11-15 06:45:10|462.4|460.4|462.57|460.57|462.57|460.57|462.4|460.4|11
1605422720000|2020-11-15 06:45:20|462.56|460.56|462.57|460.57|462.57|460.57|462.55|460.55|14
1605422730000|2020-11-15 06:45:30|462.56|460.56|462.62|460.62|462.62|460.62|462.55|460.55|13
1605422740000|2020-11-15 06:45:40|462.63|460.63|462.68|460.68|462.69|460.69|462.63|460.63|5
1605422750000|2020-11-15 06:45:50|462.69|460.69|462.73|460.73|462.74|460.74|462.69|460.69|11
1605422760000|2020-11-15 06:46:00|462.74|460.74|462.75|460.75|462.75|460.75|462.67|460.67|12
1605422770000|2020-11-15 06:46:10|462.74|460.74|462.79|460.79|462.79|460.79|462.72|460.72|14
1605422780000|2020-11-15 06:46:20|462.78|460.78|462.82|460.82|462.84|460.84|462.78|460.78|10
1605422790000|2020-11-15 06:46:30|462.83|460.83|462.87|460.87|462.88|460.88|462.83|460.83|7
1605422800000|2020-11-15 06:46:40|462.86|460.86|462.71|460.71|462.86|460.86|462.65|460.65|9
1605422810000|2020-11-15 06:46:50|462.76|460.76|462.81|460.81|462.81|460.81|462.76|460.76|6
1605422820000|2020-11-15 06:47:00|462.82|460.82|462.83|460.83|462.83|460.83|462.81|460.81|7
1605422840000|2020-11-15 06:47:20|462.85|460.85|462.93|460.93|462.94|460.94|462.85|460.85|5
1605422850000|2020-11-15 06:47:30|462.91|460.91|462.9|460.9|462.91|460.91|462.84|460.84|9
1605422860000|2020-11-15 06:47:40|462.91|460.91|462.9|460.9|462.91|460.91|462.9|460.9|6
1605422870000|2020-11-15 06:47:50|462.89|460.89|462.89|460.89|462.9|460.9|462.89|460.89|3
1605422880000|2020-11-15 06:48:00|462.87|460.87|462.87|460.87|462.88|460.88|462.87|460.87|5
1605422890000|2020-11-15 06:48:10|462.9|460.9|462.89|460.89|462.9|460.9|462.89|460.89|2
1605422900000|2020-11-15 06:48:20|462.9|460.9|462.92|460.92|462.93|460.93|462.9|460.9|4
1605422910000|2020-11-15 06:48:30|462.9|460.9|462.89|460.89|462.92|460.92|462.89|460.89|6
1605422920000|2020-11-15 06:48:40|462.88|460.88|462.89|460.89|462.89|460.89|462.88|460.88|2
1605422950000|2020-11-15 06:49:10|462.88|460.88|462.88|460.88|462.88|460.88|462.88|460.88|1
1605422960000|2020-11-15 06:49:20|462.9|460.9|462.94|460.94|462.98|460.98|462.9|460.9|9
1605422970000|2020-11-15 06:49:30|462.93|460.93|462.93|460.93|462.93|460.93|462.92|460.92|3
1605422990000|2020-11-15 06:49:50|462.92|460.92|462.78|460.78|462.92|460.92|462.76|460.76|15
1605423000000|2020-11-15 06:50:00|462.77|460.77|462.79|460.79|462.82|460.82|462.76|460.76|7
1605423010000|2020-11-15 06:50:10|462.83|460.83|462.84|460.84|462.87|460.87|462.83|460.83|5
1605423020000|2020-11-15 06:50:20|462.88|460.88|462.85|460.85|462.88|460.88|462.85|460.85|2
1605423030000|2020-11-15 06:50:30|462.86|460.86|462.86|460.86|462.86|460.86|462.84|460.84|7
1605423040000|2020-11-15 06:50:40|462.85|460.85|462.86|460.86|462.86|460.86|462.85|460.85|6
1605423050000|2020-11-15 06:50:50|462.84|460.84|462.84|460.84|462.84|460.84|462.84|460.84|1
1605423070000|2020-11-15 06:51:10|462.85|460.85|462.84|460.84|462.85|460.85|462.83|460.83|5
1605423080000|2020-11-15 06:51:20|462.85|460.85|462.8|460.8|462.85|460.85|462.8|460.8|4
1605423090000|2020-11-15 06:51:30|462.82|460.82|462.8|460.8|462.83|460.83|462.8|460.8|5
1605423100000|2020-11-15 06:51:40|462.79|460.79|462.75|460.75|462.79|460.79|462.74|460.74|9
1605423130000|2020-11-15 06:52:10|462.8|460.8|462.82|460.82|462.85|460.85|462.8|460.8|11
1605423140000|2020-11-15 06:52:20|462.8|460.8|462.78|460.78|462.8|460.8|462.77|460.77|6
1605423160000|2020-11-15 06:52:40|462.79|460.79|462.78|460.78|462.79|460.79|462.78|460.78|4
1605423170000|2020-11-15 06:52:50|462.75|460.75|462.75|460.75|462.75|460.75|462.75|460.75|1
1605423180000|2020-11-15 06:53:00|462.74|460.74|462.73|460.73|462.78|460.78|462.73|460.73|8
1605423200000|2020-11-15 06:53:20|462.77|460.77|462.79|460.79|462.79|460.79|462.77|460.77|2
1605423210000|2020-11-15 06:53:30|462.78|460.78|462.76|460.76|462.78|460.78|462.76|460.76|3
1605423220000|2020-11-15 06:53:40|462.75|460.75|462.77|460.77|462.77|460.77|462.75|460.75|5
1605423230000|2020-11-15 06:53:50|462.76|460.76|462.76|460.76|462.76|460.76|462.76|460.76|1
1605423240000|2020-11-15 06:54:00|462.72|460.72|462.73|460.73|462.74|460.74|462.71|460.71|15
1605423250000|2020-11-15 06:54:10|462.72|460.72|462.71|460.71|462.73|460.73|462.7|460.7|16
1605423260000|2020-11-15 06:54:20|462.7|460.7|462.7|460.7|462.74|460.74|462.7|460.7|21
1605423270000|2020-11-15 06:54:30|462.71|460.71|462.71|460.71|462.73|460.73|462.7|460.7|11
1605423280000|2020-11-15 06:54:40|462.72|460.72|462.71|460.71|462.72|460.72|462.7|460.7|4
1605423290000|2020-11-15 06:54:50|462.7|460.7|462.72|460.72|462.72|460.72|462.7|460.7|6
1605423300000|2020-11-15 06:55:00|462.73|460.73|462.74|460.74|462.76|460.76|462.71|460.71|6
1605423310000|2020-11-15 06:55:10|462.72|460.72|462.71|460.71|462.72|460.72|462.71|460.71|2
1605423320000|2020-11-15 06:55:20|462.7|460.7|462.71|460.71|462.73|460.73|462.7|460.7|4
1605423330000|2020-11-15 06:55:30|462.7|460.7|462.71|460.71|462.73|460.73|462.69|460.69|17
1605423340000|2020-11-15 06:55:40|462.7|460.7|462.53|460.53|462.71|460.71|462.53|460.53|9
1605423350000|2020-11-15 06:55:50|462.52|460.52|462.51|460.51|462.54|460.54|462.51|460.51|8
1605423360000|2020-11-15 06:56:00|462.52|460.52|462.54|460.54|462.56|460.56|462.52|460.52|9
1605423370000|2020-11-15 06:56:10|462.53|460.53|462.53|460.53|462.54|460.54|462.52|460.52|9
1605423380000|2020-11-15 06:56:20|462.5|460.5|462.44|460.44|462.5|460.5|462.43|460.43|9
1605423390000|2020-11-15 06:56:30|462.43|460.43|462.43|460.43|462.44|460.44|462.42|460.42|14
1605423400000|2020-11-15 06:56:40|462.42|460.42|462.42|460.42|462.43|460.43|462.42|460.42|5
1605423410000|2020-11-15 06:56:50|462.41|460.41|462.24|460.24|462.41|460.41|462.24|460.24|13
1605423420000|2020-11-15 06:57:00|462.21|460.21|462.03|460.03|462.21|460.21|462.02|460.02|13
1605423430000|2020-11-15 06:57:10|462.01|460.01|462.03|460.03|462.04|460.04|462.01|460.01|8
1605423440000|2020-11-15 06:57:20|462.05|460.05|462.06|460.06|462.06|460.06|462.05|460.05|2
1605423450000|2020-11-15 06:57:30|462.04|460.04|462.07|460.07|462.07|460.07|462.04|460.04|3
1605423460000|2020-11-15 06:57:40|462.08|460.08|462.08|460.08|462.08|460.08|462.06|460.06|8
1605423470000|2020-11-15 06:57:50|462.09|460.09|462.08|460.08|462.09|460.09|462.08|460.08|2
1605423480000|2020-11-15 06:58:00|462.07|460.07|462.07|460.07|462.07|460.07|462.07|460.07|1
1605423490000|2020-11-15 06:58:10|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|1
1605423510000|2020-11-15 06:58:30|462.07|460.07|461.99|459.99|462.07|460.07|461.99|459.99|12
1605423520000|2020-11-15 06:58:40|461.98|459.98|461.98|459.98|461.99|459.99|461.98|459.98|5
1605423530000|2020-11-15 06:58:50|461.97|459.97|461.98|459.98|461.99|459.99|461.97|459.97|4
1605423540000|2020-11-15 06:59:00|461.99|459.99|461.96|459.96|461.99|459.99|461.95|459.95|6
1605423560000|2020-11-15 06:59:20|461.94|459.94|461.97|459.97|461.97|459.97|461.94|459.94|15
1605423570000|2020-11-15 06:59:30|461.96|459.96|461.98|459.98|461.98|459.98|461.95|459.95|8
1605423580000|2020-11-15 06:59:40|461.96|459.96|461.99|459.99|461.99|459.99|461.95|459.95|17
1605423590000|2020-11-15 06:59:50|461.98|459.98|461.95|459.95|462|460|461.95|459.95|16
1605423600000|2020-11-15 07:00:00|461.97|459.97|462.06|460.06|462.07|460.07|461.96|459.96|27
1605423610000|2020-11-15 07:00:10|462.07|460.07|462.13|460.13|462.14|460.14|462.06|460.06|16
1605423620000|2020-11-15 07:00:20|462.12|460.12|462.09|460.09|462.14|460.14|462.09|460.09|8
1605423630000|2020-11-15 07:00:30|462.07|460.07|462.12|460.12|462.17|460.17|462.07|460.07|26
1605423640000|2020-11-15 07:00:40|462.11|460.11|462.06|460.06|462.11|460.11|462.01|460.01|23
1605423650000|2020-11-15 07:00:50|462.08|460.08|462.13|460.13|462.15|460.15|462.08|460.08|11
1605423660000|2020-11-15 07:01:00|462.11|460.11|462.13|460.13|462.13|460.13|462.11|460.11|11
1605423670000|2020-11-15 07:01:10|462.12|460.12|462.11|460.11|462.13|460.13|462.08|460.08|17
1605423680000|2020-11-15 07:01:20|462.15|460.15|462.13|460.13|462.18|460.18|462.11|460.11|10
1605423690000|2020-11-15 07:01:30|462.14|460.14|462.14|460.14|462.14|460.14|462.14|460.14|1
1605423700000|2020-11-15 07:01:40|462.13|460.13|462.11|460.11|462.13|460.13|462.08|460.08|11
1605423710000|2020-11-15 07:01:50|462.1|460.1|462.14|460.14|462.15|460.15|462.1|460.1|14
1605423720000|2020-11-15 07:02:00|462.15|460.15|462.04|460.04|462.15|460.15|462.02|460.02|17
1605423730000|2020-11-15 07:02:10|462.03|460.03|462.05|460.05|462.07|460.07|462.03|460.03|15
1605423740000|2020-11-15 07:02:20|462.06|460.06|462.1|460.1|462.11|460.11|462.06|460.06|14
1605423750000|2020-11-15 07:02:30|462.12|460.12|462.06|460.06|462.12|460.12|462.06|460.06|11
1605423760000|2020-11-15 07:02:40|462.07|460.07|462.12|460.12|462.12|460.12|462.06|460.06|8
1605423770000|2020-11-15 07:02:50|462.13|460.13|462.13|460.13|462.14|460.14|462.11|460.11|9
1605423780000|2020-11-15 07:03:00|462.14|460.14|462.12|460.12|462.14|460.14|462.12|460.12|13
1605423790000|2020-11-15 07:03:10|462.11|460.11|462.12|460.12|462.13|460.13|462.07|460.07|9
1605423800000|2020-11-15 07:03:20|462.13|460.13|462.11|460.11|462.13|460.13|462.1|460.1|6
1605423810000|2020-11-15 07:03:30|462.1|460.1|462.07|460.07|462.1|460.1|462.06|460.06|6
1605423820000|2020-11-15 07:03:40|462.08|460.08|462.06|460.06|462.08|460.08|462.06|460.06|11
1605423830000|2020-11-15 07:03:50|462.05|460.05|462.13|460.13|462.13|460.13|462.05|460.05|8
1605423840000|2020-11-15 07:04:00|462.11|460.11|462.1|460.1|462.16|460.16|462.09|460.09|20
1605423850000|2020-11-15 07:04:10|462.11|460.11|462.14|460.14|462.15|460.15|462.1|460.1|13
1605423860000|2020-11-15 07:04:20|462.13|460.13|462.16|460.16|462.16|460.16|462.13|460.13|7
1605423870000|2020-11-15 07:04:30|462.15|460.15|462.14|460.14|462.15|460.15|462.13|460.13|12
1605423880000|2020-11-15 07:04:40|462.13|460.13|462.13|460.13|462.16|460.16|462.13|460.13|10
1605423890000|2020-11-15 07:04:50|462.14|460.14|462.13|460.13|462.15|460.15|462.12|460.12|15
1605423900000|2020-11-15 07:05:00|462.14|460.14|462.15|460.15|462.16|460.16|462.13|460.13|7
1605423910000|2020-11-15 07:05:10|462.16|460.16|462.15|460.15|462.16|460.16|462.15|460.15|2
1605423920000|2020-11-15 07:05:20|462.14|460.14|462.13|460.13|462.14|460.14|462.13|460.13|2
1605423930000|2020-11-15 07:05:30|462.16|460.16|462.16|460.16|462.19|460.19|462.16|460.16|16
1605423940000|2020-11-15 07:05:40|462.15|460.15|462.15|460.15|462.18|460.18|462.14|460.14|11
1605423950000|2020-11-15 07:05:50|462.16|460.16|462.17|460.17|462.18|460.18|462.16|460.16|11
1605423960000|2020-11-15 07:06:00|462.16|460.16|462.17|460.17|462.18|460.18|462.16|460.16|11
1605423970000|2020-11-15 07:06:10|462.14|460.14|462.2|460.2|462.2|460.2|462.14|460.14|10
1605423980000|2020-11-15 07:06:20|462.21|460.21|462.2|460.2|462.22|460.22|462.2|460.2|9
1605423990000|2020-11-15 07:06:30|462.19|460.19|462.22|460.22|462.22|460.22|462.19|460.19|8
1605424000000|2020-11-15 07:06:40|462.24|460.24|462.23|460.23|462.24|460.24|462.23|460.23|2
1605424020000|2020-11-15 07:07:00|462.22|460.22|462.23|460.23|462.24|460.24|462.21|460.21|5
1605424030000|2020-11-15 07:07:10|462.19|460.19|462.18|460.18|462.19|460.19|462.18|460.18|12
1605424040000|2020-11-15 07:07:20|462.19|460.19|462.21|460.21|462.22|460.22|462.18|460.18|11
1605424050000|2020-11-15 07:07:30|462.2|460.2|462.23|460.23|462.23|460.23|462.17|460.17|15
1605424060000|2020-11-15 07:07:40|462.22|460.22|462.25|460.25|462.25|460.25|462.22|460.22|6
1605424070000|2020-11-15 07:07:50|462.26|460.26|462.28|460.28|462.28|460.28|462.24|460.24|18
1605424080000|2020-11-15 07:08:00|462.26|460.26|462.22|460.22|462.27|460.27|462.21|460.21|8
1605424090000|2020-11-15 07:08:10|462.21|460.21|462.25|460.25|462.26|460.26|462.21|460.21|19
1605424100000|2020-11-15 07:08:20|462.24|460.24|462.25|460.25|462.25|460.25|462.21|460.21|8
1605424110000|2020-11-15 07:08:30|462.24|460.24|462.25|460.25|462.25|460.25|462.24|460.24|2
1605424120000|2020-11-15 07:08:40|462.24|460.24|462.26|460.26|462.27|460.27|462.24|460.24|4
1605424130000|2020-11-15 07:08:50|462.31|460.31|462.59|460.59|462.63|460.63|462.31|460.31|23
1605424140000|2020-11-15 07:09:00|462.58|460.58|462.59|460.59|462.59|460.59|462.56|460.56|6
1605424150000|2020-11-15 07:09:10|462.63|460.63|462.65|460.65|462.68|460.68|462.63|460.63|12
1605424160000|2020-11-15 07:09:20|462.64|460.64|462.7|460.7|462.71|460.71|462.63|460.63|14
1605424170000|2020-11-15 07:09:30|462.69|460.69|462.7|460.7|462.71|460.71|462.66|460.66|21
1605424180000|2020-11-15 07:09:40|462.69|460.69|462.65|460.65|462.7|460.7|462.64|460.64|12
1605424190000|2020-11-15 07:09:50|462.63|460.63|462.72|460.72|462.72|460.72|462.63|460.63|7
1605424200000|2020-11-15 07:10:00|462.73|460.73|462.75|460.75|462.75|460.75|462.71|460.71|14
1605424210000|2020-11-15 07:10:10|462.74|460.74|462.74|460.74|462.79|460.79|462.73|460.73|7
1605424220000|2020-11-15 07:10:20|462.73|460.73|462.84|460.84|462.85|460.85|462.73|460.73|12
1605424230000|2020-11-15 07:10:30|462.85|460.85|462.88|460.88|462.9|460.9|462.85|460.85|10
1605424240000|2020-11-15 07:10:40|462.89|460.89|462.88|460.88|462.9|460.9|462.87|460.87|11
1605424250000|2020-11-15 07:10:50|462.9|460.9|462.88|460.88|462.9|460.9|462.87|460.87|19
1605424260000|2020-11-15 07:11:00|462.87|460.87|462.89|460.89|462.89|460.89|462.87|460.87|9
1605424270000|2020-11-15 07:11:10|462.91|460.91|462.98|460.98|462.99|460.99|462.91|460.91|10
1605424280000|2020-11-15 07:11:20|462.99|460.99|463.09|461.09|463.09|461.09|462.99|460.99|2
1605424300000|2020-11-15 07:11:40|463.08|461.08|463.07|461.07|463.08|461.08|463.03|461.03|8
1605424310000|2020-11-15 07:11:50|463.06|461.06|463.01|461.01|463.08|461.08|463.01|461.01|7
1605424320000|2020-11-15 07:12:00|463.04|461.04|463.04|461.04|463.05|461.05|463.03|461.03|5
1605424330000|2020-11-15 07:12:10|463.05|461.05|463.04|461.04|463.05|461.05|463.02|461.02|5
1605424340000|2020-11-15 07:12:20|463.05|461.05|463.02|461.02|463.05|461.05|463.02|461.02|6
1605424350000|2020-11-15 07:12:30|463.01|461.01|463.07|461.07|463.07|461.07|463.01|461.01|9
1605424360000|2020-11-15 07:12:40|463.08|461.08|463.08|461.08|463.09|461.09|463.06|461.06|8
1605424370000|2020-11-15 07:12:50|463.07|461.07|463.02|461.02|463.07|461.07|463.02|461.02|8
1605424380000|2020-11-15 07:13:00|463.03|461.03|462.99|460.99|463.04|461.04|462.99|460.99|16
1605424390000|2020-11-15 07:13:10|462.98|460.98|463.05|461.05|463.05|461.05|462.98|460.98|11
1605424400000|2020-11-15 07:13:20|463.04|461.04|463.04|461.04|463.05|461.05|463.01|461.01|18
1605424410000|2020-11-15 07:13:30|463.06|461.06|463|461|463.06|461.06|463|461|9
1605424420000|2020-11-15 07:13:40|462.98|460.98|462.96|460.96|462.99|460.99|462.96|460.96|4
1605424430000|2020-11-15 07:13:50|462.97|460.97|462.92|460.92|462.97|460.97|462.91|460.91|4
1605424440000|2020-11-15 07:14:00|462.91|460.91|462.91|460.91|462.92|460.92|462.9|460.9|11
1605424450000|2020-11-15 07:14:10|462.9|460.9|462.9|460.9|462.93|460.93|462.9|460.9|7
1605424460000|2020-11-15 07:14:20|462.91|460.91|462.89|460.89|462.91|460.91|462.89|460.89|5
1605424470000|2020-11-15 07:14:30|462.88|460.88|462.77|460.77|462.88|460.88|462.77|460.77|17
1605424480000|2020-11-15 07:14:40|462.75|460.75|462.7|460.7|462.75|460.75|462.7|460.7|15
1605424490000|2020-11-15 07:14:50|462.71|460.71|462.76|460.76|462.8|460.8|462.7|460.7|11
1605424500000|2020-11-15 07:15:00|462.77|460.77|462.71|460.71|462.77|460.77|462.71|460.71|16
1605424510000|2020-11-15 07:15:10|462.69|460.69|462.66|460.66|462.71|460.71|462.63|460.63|17
1605424520000|2020-11-15 07:15:20|462.65|460.65|462.64|460.64|462.65|460.65|462.63|460.63|8
1605424530000|2020-11-15 07:15:30|462.63|460.63|462.57|460.57|462.64|460.64|462.57|460.57|19
1605424540000|2020-11-15 07:15:40|462.58|460.58|462.65|460.65|462.65|460.65|462.57|460.57|6
1605424550000|2020-11-15 07:15:50|462.66|460.66|462.65|460.65|462.67|460.67|462.65|460.65|4
1605424560000|2020-11-15 07:16:00|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|1
1605424570000|2020-11-15 07:16:10|462.65|460.65|462.56|460.56|462.65|460.65|462.56|460.56|4
1605424580000|2020-11-15 07:16:20|462.57|460.57|462.54|460.54|462.57|460.57|462.53|460.53|8
1605424590000|2020-11-15 07:16:30|462.53|460.53|462.65|460.65|462.67|460.67|462.53|460.53|20
1605424600000|2020-11-15 07:16:40|462.66|460.66|462.64|460.64|462.66|460.66|462.62|460.62|14
1605424610000|2020-11-15 07:16:50|462.66|460.66|462.61|460.61|462.66|460.66|462.61|460.61|13
1605424620000|2020-11-15 07:17:00|462.62|460.62|462.6|460.6|462.62|460.62|462.6|460.6|9
1605424630000|2020-11-15 07:17:10|462.61|460.61|462.6|460.6|462.61|460.61|462.6|460.6|2
1605424640000|2020-11-15 07:17:20|462.59|460.59|462.45|460.45|462.59|460.59|462.44|460.44|10
1605424650000|2020-11-15 07:17:30|462.44|460.44|462.44|460.44|462.45|460.45|462.43|460.43|15
1605424660000|2020-11-15 07:17:40|462.43|460.43|462.29|460.29|462.44|460.44|462.26|460.26|13
1605424670000|2020-11-15 07:17:50|462.28|460.28|462.24|460.24|462.3|460.3|462.24|460.24|17
1605424680000|2020-11-15 07:18:00|462.25|460.25|462.09|460.09|462.28|460.28|462.09|460.09|24
1605424690000|2020-11-15 07:18:10|462.1|460.1|462.04|460.04|462.12|460.12|461.98|459.98|25
1605424700000|2020-11-15 07:18:20|462.03|460.03|462.19|460.19|462.2|460.2|462.03|460.03|14
1605424710000|2020-11-15 07:18:30|462.21|460.21|462.21|460.21|462.28|460.28|462.2|460.2|19
1605424720000|2020-11-15 07:18:40|462.18|460.18|462.03|460.03|462.19|460.19|462.01|460.01|20
1605424730000|2020-11-15 07:18:50|462.01|460.01|461.98|459.98|462.01|460.01|461.96|459.96|13
1605424740000|2020-11-15 07:19:00|461.97|459.97|461.96|459.96|461.98|459.98|461.95|459.95|15
1605424750000|2020-11-15 07:19:10|461.95|459.95|461.93|459.93|461.96|459.96|461.92|459.92|20
1605424760000|2020-11-15 07:19:20|461.92|459.92|461.95|459.95|461.95|459.95|461.92|459.92|15
1605424770000|2020-11-15 07:19:30|461.94|459.94|461.91|459.91|461.95|459.95|461.91|459.91|17
1605424780000|2020-11-15 07:19:40|461.88|459.88|461.83|459.83|461.88|459.88|461.78|459.78|16
1605424790000|2020-11-15 07:19:50|461.82|459.82|461.77|459.77|461.84|459.84|461.77|459.77|11
1605424800000|2020-11-15 07:20:00|461.78|459.78|461.93|459.93|461.94|459.94|461.78|459.78|8
1605424810000|2020-11-15 07:20:10|461.94|459.94|461.95|459.95|461.95|459.95|461.93|459.93|4
1605424820000|2020-11-15 07:20:20|461.93|459.93|461.97|459.97|461.97|459.97|461.93|459.93|7
1605424830000|2020-11-15 07:20:30|461.95|459.95|461.93|459.93|461.95|459.95|461.92|459.92|12
1605424840000|2020-11-15 07:20:40|461.91|459.91|461.89|459.89|461.91|459.91|461.82|459.82|13
1605424850000|2020-11-15 07:20:50|461.88|459.88|461.7|459.7|461.88|459.88|461.7|459.7|12
1605424860000|2020-11-15 07:21:00|461.71|459.71|461.83|459.83|461.84|459.84|461.7|459.7|17
1605424870000|2020-11-15 07:21:10|461.82|459.82|461.77|459.77|461.83|459.83|461.77|459.77|15
1605424880000|2020-11-15 07:21:20|461.78|459.78|461.81|459.81|461.88|459.88|461.78|459.78|22
1605424890000|2020-11-15 07:21:30|461.8|459.8|461.82|459.82|461.82|459.82|461.79|459.79|13
1605424900000|2020-11-15 07:21:40|461.83|459.83|461.87|459.87|461.89|459.89|461.83|459.83|16
1605424910000|2020-11-15 07:21:50|461.9|459.9|461.88|459.88|461.9|459.9|461.88|459.88|5
1605424920000|2020-11-15 07:22:00|461.89|459.89|461.85|459.85|461.89|459.89|461.84|459.84|14
1605424930000|2020-11-15 07:22:10|461.86|459.86|461.87|459.87|461.87|459.87|461.83|459.83|16
1605424940000|2020-11-15 07:22:20|461.85|459.85|461.85|459.85|461.86|459.86|461.84|459.84|11
1605424950000|2020-11-15 07:22:30|461.84|459.84|461.88|459.88|461.88|459.88|461.83|459.83|15
1605424960000|2020-11-15 07:22:40|461.9|459.9|461.88|459.88|461.93|459.93|461.86|459.86|16
1605424970000|2020-11-15 07:22:50|461.89|459.89|461.83|459.83|461.89|459.89|461.83|459.83|11
1605424980000|2020-11-15 07:23:00|461.84|459.84|461.82|459.82|461.85|459.85|461.82|459.82|10
1605424990000|2020-11-15 07:23:10|461.83|459.83|461.85|459.85|461.87|459.87|461.81|459.81|22
1605425000000|2020-11-15 07:23:20|461.84|459.84|461.86|459.86|461.88|459.88|461.84|459.84|16
1605425010000|2020-11-15 07:23:30|461.85|459.85|461.84|459.84|461.86|459.86|461.83|459.83|9
1605425020000|2020-11-15 07:23:40|461.85|459.85|461.85|459.85|461.85|459.85|461.85|459.85|1
1605425030000|2020-11-15 07:23:50|461.84|459.84|461.84|459.84|461.84|459.84|461.84|459.84|1
1605425040000|2020-11-15 07:24:00|461.83|459.83|461.85|459.85|461.85|459.85|461.83|459.83|2
1605425060000|2020-11-15 07:24:20|461.86|459.86|461.86|459.86|461.86|459.86|461.84|459.84|7
1605425080000|2020-11-15 07:24:40|461.85|459.85|461.84|459.84|461.86|459.86|461.83|459.83|15
1605425090000|2020-11-15 07:24:50|461.85|459.85|461.86|459.86|461.86|459.86|461.83|459.83|13
1605425100000|2020-11-15 07:25:00|461.84|459.84|461.85|459.85|461.85|459.85|461.84|459.84|2
1605425110000|2020-11-15 07:25:10|461.84|459.84|461.86|459.86|461.86|459.86|461.84|459.84|7
1605425120000|2020-11-15 07:25:20|461.87|459.87|461.87|459.87|461.87|459.87|461.86|459.86|3
1605425140000|2020-11-15 07:25:40|461.86|459.86|461.86|459.86|461.87|459.87|461.86|459.86|5
1605425150000|2020-11-15 07:25:50|461.84|459.84|461.83|459.83|461.84|459.84|461.83|459.83|6
1605425160000|2020-11-15 07:26:00|461.84|459.84|461.86|459.86|461.86|459.86|461.84|459.84|3
1605425170000|2020-11-15 07:26:10|461.85|459.85|461.85|459.85|461.85|459.85|461.83|459.83|7
1605425180000|2020-11-15 07:26:20|461.86|459.86|461.85|459.85|461.87|459.87|461.85|459.85|5
1605425190000|2020-11-15 07:26:30|461.83|459.83|461.77|459.77|461.85|459.85|461.77|459.77|10
1605425200000|2020-11-15 07:26:40|461.81|459.81|461.87|459.87|461.89|459.89|461.79|459.79|23
1605425210000|2020-11-15 07:26:50|461.88|459.88|461.85|459.85|461.88|459.88|461.85|459.85|15
1605425220000|2020-11-15 07:27:00|461.86|459.86|461.8|459.8|461.86|459.86|461.8|459.8|14
1605425230000|2020-11-15 07:27:10|461.79|459.79|461.81|459.81|461.81|459.81|461.78|459.78|7
1605425240000|2020-11-15 07:27:20|461.82|459.82|461.79|459.79|461.82|459.82|461.78|459.78|15
1605425250000|2020-11-15 07:27:30|461.78|459.78|461.81|459.81|461.82|459.82|461.78|459.78|8
1605425260000|2020-11-15 07:27:40|461.8|459.8|461.8|459.8|461.82|459.82|461.8|459.8|14
1605425270000|2020-11-15 07:27:50|461.81|459.81|461.81|459.81|461.82|459.82|461.8|459.8|9
1605425280000|2020-11-15 07:28:00|461.8|459.8|461.81|459.81|461.82|459.82|461.79|459.79|10
1605425290000|2020-11-15 07:28:10|461.82|459.82|461.82|459.82|461.83|459.83|461.81|459.81|7
1605425300000|2020-11-15 07:28:20|461.81|459.81|461.82|459.82|461.82|459.82|461.81|459.81|4
1605425310000|2020-11-15 07:28:30|461.81|459.81|461.84|459.84|461.84|459.84|461.81|459.81|10
1605425320000|2020-11-15 07:28:40|461.83|459.83|461.82|459.82|461.84|459.84|461.82|459.82|12
1605425330000|2020-11-15 07:28:50|461.83|459.83|461.8|459.8|461.84|459.84|461.8|459.8|11
1605425340000|2020-11-15 07:29:00|461.79|459.79|461.75|459.75|461.82|459.82|461.75|459.75|20
1605425350000|2020-11-15 07:29:10|461.74|459.74|461.77|459.77|461.77|459.77|461.68|459.68|16
1605425360000|2020-11-15 07:29:20|461.79|459.79|461.76|459.76|461.79|459.79|461.76|459.76|9
1605425370000|2020-11-15 07:29:30|461.75|459.75|461.76|459.76|461.77|459.77|461.73|459.73|17
1605425380000|2020-11-15 07:29:40|461.77|459.77|461.75|459.75|461.77|459.77|461.73|459.73|15
1605425390000|2020-11-15 07:29:50|461.76|459.76|461.75|459.75|461.76|459.76|461.74|459.74|7
1605425400000|2020-11-15 07:30:00|461.74|459.74|461.7|459.7|461.76|459.76|461.7|459.7|16
1605425410000|2020-11-15 07:30:10|461.67|459.67|461.66|459.66|461.71|459.71|461.66|459.66|18
1605425420000|2020-11-15 07:30:20|461.67|459.67|461.69|459.69|461.7|459.7|461.66|459.66|26
1605425430000|2020-11-15 07:30:30|461.68|459.68|461.67|459.67|461.69|459.69|461.67|459.67|6
1605425440000|2020-11-15 07:30:40|461.68|459.68|461.68|459.68|461.68|459.68|461.68|459.68|1
1605425450000|2020-11-15 07:30:50|461.69|459.69|461.68|459.68|461.69|459.69|461.68|459.68|2
1605425460000|2020-11-15 07:31:00|461.67|459.67|461.68|459.68|461.68|459.68|461.67|459.67|2
1605425470000|2020-11-15 07:31:10|461.67|459.67|461.68|459.68|461.68|459.68|461.67|459.67|6
1605425480000|2020-11-15 07:31:20|461.69|459.69|461.68|459.68|461.7|459.7|461.68|459.68|4
1605425500000|2020-11-15 07:31:40|461.69|459.69|461.68|459.68|461.69|459.69|461.68|459.68|2
1605425510000|2020-11-15 07:31:50|461.77|459.77|461.81|459.81|461.81|459.81|461.77|459.77|4
1605425550000|2020-11-15 07:32:30|461.8|459.8|461.78|459.78|461.8|459.8|461.76|459.76|5
1605425560000|2020-11-15 07:32:40|461.77|459.77|461.78|459.78|461.78|459.78|461.77|459.77|8
1605425570000|2020-11-15 07:32:50|461.77|459.77|461.77|459.77|461.77|459.77|461.77|459.77|1
1605425580000|2020-11-15 07:33:00|461.78|459.78|461.81|459.81|461.81|459.81|461.78|459.78|4
1605425590000|2020-11-15 07:33:10|461.8|459.8|461.83|459.83|461.83|459.83|461.79|459.79|9
1605425600000|2020-11-15 07:33:20|461.84|459.84|461.88|459.88|461.88|459.88|461.83|459.83|14
1605425610000|2020-11-15 07:33:30|461.89|459.89|461.87|459.87|461.89|459.89|461.87|459.87|7
1605425620000|2020-11-15 07:33:40|461.84|459.84|461.84|459.84|461.87|459.87|461.84|459.84|3
1605425630000|2020-11-15 07:33:50|461.87|459.87|461.88|459.88|461.88|459.88|461.87|459.87|2
1605425650000|2020-11-15 07:34:10|461.86|459.86|461.82|459.82|461.87|459.87|461.8|459.8|13
1605425670000|2020-11-15 07:34:30|461.85|459.85|461.85|459.85|461.86|459.86|461.85|459.85|3
1605425680000|2020-11-15 07:34:40|461.86|459.86|461.87|459.87|461.87|459.87|461.85|459.85|10
1605425690000|2020-11-15 07:34:50|461.86|459.86|461.87|459.87|461.87|459.87|461.85|459.85|6
1605425700000|2020-11-15 07:35:00|461.86|459.86|461.89|459.89|461.9|459.9|461.86|459.86|5
1605425710000|2020-11-15 07:35:10|461.88|459.88|461.9|459.9|461.9|459.9|461.88|459.88|3
1605425720000|2020-11-15 07:35:20|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|1
1605425780000|2020-11-15 07:36:20|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|1
1605425800000|2020-11-15 07:36:40|461.91|459.91|461.83|459.83|461.91|459.91|461.81|459.81|13
1605425810000|2020-11-15 07:36:50|461.84|459.84|461.83|459.83|461.88|459.88|461.81|459.81|13
1605425820000|2020-11-15 07:37:00|461.82|459.82|461.82|459.82|461.82|459.82|461.82|459.82|1
1605425830000|2020-11-15 07:37:10|461.81|459.81|461.82|459.82|461.84|459.84|461.81|459.81|11
1605425840000|2020-11-15 07:37:20|461.81|459.81|461.88|459.88|461.88|459.88|461.81|459.81|13
1605425850000|2020-11-15 07:37:30|461.89|459.89|461.91|459.91|461.92|459.92|461.89|459.89|5
1605425880000|2020-11-15 07:38:00|461.9|459.9|461.88|459.88|461.91|459.91|461.87|459.87|6
1605425890000|2020-11-15 07:38:10|461.86|459.86|461.85|459.85|461.88|459.88|461.85|459.85|4
1605425900000|2020-11-15 07:38:20|461.83|459.83|461.68|459.68|461.83|459.83|461.68|459.68|12
1605425910000|2020-11-15 07:38:30|461.69|459.69|461.6|459.6|461.69|459.69|461.57|459.57|12
1605425920000|2020-11-15 07:38:40|461.61|459.61|461.6|459.6|461.61|459.61|461.59|459.59|4
1605425930000|2020-11-15 07:38:50|461.59|459.59|461.6|459.6|461.6|459.6|461.57|459.57|7
1605425940000|2020-11-15 07:39:00|461.59|459.59|461.57|459.57|461.6|459.6|461.57|459.57|6
1605425950000|2020-11-15 07:39:10|461.58|459.58|461.61|459.61|461.61|459.61|461.58|459.58|4
1605425960000|2020-11-15 07:39:20|461.58|459.58|461.58|459.58|461.59|459.59|461.56|459.56|7
1605425970000|2020-11-15 07:39:30|461.59|459.59|461.59|459.59|461.61|459.61|461.58|459.58|10
1605425980000|2020-11-15 07:39:40|461.6|459.6|461.56|459.56|461.6|459.6|461.56|459.56|11
1605425990000|2020-11-15 07:39:50|461.55|459.55|461.49|459.49|461.55|459.55|461.49|459.49|7
1605426000000|2020-11-15 07:40:00|461.48|459.48|461.21|459.21|461.48|459.48|461.21|459.21|15
1605426010000|2020-11-15 07:40:10|461.25|459.25|461.5|459.5|461.51|459.51|461.21|459.21|19
1605426020000|2020-11-15 07:40:20|461.49|459.49|461.36|459.36|461.49|459.49|461.36|459.36|9
1605426030000|2020-11-15 07:40:30|461.35|459.35|461.31|459.31|461.38|459.38|461.3|459.3|12
1605426040000|2020-11-15 07:40:40|461.28|459.28|461.27|459.27|461.28|459.28|461.18|459.18|23
1605426050000|2020-11-15 07:40:50|461.28|459.28|461.19|459.19|461.3|459.3|461.19|459.19|10
1605426060000|2020-11-15 07:41:00|461.18|459.18|461.24|459.24|461.25|459.25|461.17|459.17|16
1605426070000|2020-11-15 07:41:10|461.23|459.23|461.22|459.22|461.23|459.23|461.22|459.22|6
1605426080000|2020-11-15 07:41:20|461.23|459.23|461.24|459.24|461.25|459.25|461.22|459.22|12
1605426090000|2020-11-15 07:41:30|461.23|459.23|461.39|459.39|461.39|459.39|461.23|459.23|10
1605426100000|2020-11-15 07:41:40|461.37|459.37|461.37|459.37|461.39|459.39|461.37|459.37|4
1605426110000|2020-11-15 07:41:50|461.38|459.38|461.37|459.37|461.38|459.38|461.37|459.37|4
1605426120000|2020-11-15 07:42:00|461.38|459.38|461.39|459.39|461.39|459.39|461.38|459.38|2
1605426130000|2020-11-15 07:42:10|461.38|459.38|461.38|459.38|461.39|459.39|461.33|459.33|13
1605426140000|2020-11-15 07:42:20|461.37|459.37|461.39|459.39|461.39|459.39|461.37|459.37|7
1605426150000|2020-11-15 07:42:30|461.38|459.38|461.39|459.39|461.39|459.39|461.38|459.38|2
1605426160000|2020-11-15 07:42:40|461.38|459.38|461.39|459.39|461.39|459.39|461.38|459.38|12
1605426170000|2020-11-15 07:42:50|461.38|459.38|461.39|459.39|461.39|459.39|461.37|459.37|12
1605426190000|2020-11-15 07:43:10|461.42|459.42|461.59|459.59|461.59|459.59|461.42|459.42|9
1605426200000|2020-11-15 07:43:20|461.6|459.6|461.61|459.61|461.63|459.63|461.6|459.6|10
1605426210000|2020-11-15 07:43:30|461.59|459.59|461.53|459.53|461.59|459.59|461.53|459.53|8
1605426220000|2020-11-15 07:43:40|461.52|459.52|461.52|459.52|461.57|459.57|461.52|459.52|7
1605426230000|2020-11-15 07:43:50|461.53|459.53|461.53|459.53|461.54|459.54|461.53|459.53|3
1605426240000|2020-11-15 07:44:00|461.54|459.54|461.57|459.57|461.57|459.57|461.54|459.54|3
1605426250000|2020-11-15 07:44:10|461.58|459.58|461.62|459.62|461.62|459.62|461.56|459.56|7
1605426260000|2020-11-15 07:44:20|461.61|459.61|461.62|459.62|461.62|459.62|461.61|459.61|4
1605426280000|2020-11-15 07:44:40|461.64|459.64|461.64|459.64|461.64|459.64|461.64|459.64|1
1605426300000|2020-11-15 07:45:00|461.63|459.63|461.62|459.62|461.63|459.63|461.61|459.61|6
1605426310000|2020-11-15 07:45:10|461.63|459.63|461.63|459.63|461.63|459.63|461.63|459.63|1
1605426340000|2020-11-15 07:45:40|461.61|459.61|461.66|459.66|461.67|459.67|461.61|459.61|5
1605426350000|2020-11-15 07:45:50|461.67|459.67|461.67|459.67|461.67|459.67|461.67|459.67|1
1605426360000|2020-11-15 07:46:00|461.69|459.69|461.69|459.69|461.69|459.69|461.69|459.69|1
1605426380000|2020-11-15 07:46:20|461.7|459.7|461.7|459.7|461.7|459.7|461.7|459.7|1
1605426400000|2020-11-15 07:46:40|461.74|459.74|461.75|459.75|461.75|459.75|461.74|459.74|2
1605426410000|2020-11-15 07:46:50|461.74|459.74|461.95|459.95|461.95|459.95|461.74|459.74|15
1605426420000|2020-11-15 07:47:00|461.94|459.94|461.94|459.94|461.95|459.95|461.94|459.94|3
1605426430000|2020-11-15 07:47:10|461.96|459.96|462.04|460.04|462.04|460.04|461.96|459.96|6
1605426440000|2020-11-15 07:47:20|462.05|460.05|462.05|460.05|462.05|460.05|462.04|460.04|3
1605426450000|2020-11-15 07:47:30|462.04|460.04|461.92|459.92|462.04|460.04|461.92|459.92|10
1605426460000|2020-11-15 07:47:40|461.91|459.91|461.88|459.88|461.91|459.91|461.88|459.88|4
1605426470000|2020-11-15 07:47:50|461.82|459.82|461.73|459.73|461.82|459.82|461.69|459.69|13
1605426480000|2020-11-15 07:48:00|461.72|459.72|461.54|459.54|461.72|459.72|461.54|459.54|11
1605426490000|2020-11-15 07:48:10|461.52|459.52|461.52|459.52|461.54|459.54|461.52|459.52|17
1605426500000|2020-11-15 07:48:20|461.53|459.53|461.51|459.51|461.53|459.53|461.51|459.51|7
1605426510000|2020-11-15 07:48:30|461.52|459.52|461.47|459.47|461.52|459.52|461.45|459.45|10
1605426520000|2020-11-15 07:48:40|461.48|459.48|461.47|459.47|461.48|459.48|461.47|459.47|2
1605426540000|2020-11-15 07:49:00|461.49|459.49|461.49|459.49|461.49|459.49|461.47|459.47|4
1605426550000|2020-11-15 07:49:10|461.48|459.48|461.49|459.49|461.49|459.49|461.48|459.48|2
1605426560000|2020-11-15 07:49:20|461.53|459.53|461.63|459.63|461.63|459.63|461.53|459.53|8
1605426570000|2020-11-15 07:49:30|461.62|459.62|461.61|459.61|461.63|459.63|461.61|459.61|5
1605426580000|2020-11-15 07:49:40|461.62|459.62|461.59|459.59|461.62|459.62|461.59|459.59|6
1605426590000|2020-11-15 07:49:50|461.58|459.58|461.62|459.62|461.62|459.62|461.58|459.58|5
1605426600000|2020-11-15 07:50:00|461.65|459.65|461.65|459.65|461.66|459.66|461.65|459.65|3
1605426610000|2020-11-15 07:50:10|461.64|459.64|461.66|459.66|461.66|459.66|461.64|459.64|2
1605426620000|2020-11-15 07:50:20|461.65|459.65|461.62|459.62|461.65|459.65|461.62|459.62|6
1605426630000|2020-11-15 07:50:30|461.63|459.63|461.62|459.62|461.63|459.63|461.62|459.62|2
1605426640000|2020-11-15 07:50:40|461.63|459.63|461.62|459.62|461.65|459.65|461.61|459.61|7
1605426650000|2020-11-15 07:50:50|461.61|459.61|461.59|459.59|461.62|459.62|461.58|459.58|7
1605426660000|2020-11-15 07:51:00|461.6|459.6|461.6|459.6|461.6|459.6|461.6|459.6|1
1605426720000|2020-11-15 07:52:00|461.61|459.61|461.61|459.61|461.61|459.61|461.61|459.61|1
1605426760000|2020-11-15 07:52:40|461.65|459.65|461.66|459.66|461.66|459.66|461.65|459.65|4
1605426810000|2020-11-15 07:53:30|461.68|459.68|461.69|459.69|461.69|459.69|461.68|459.68|2
1605426840000|2020-11-15 07:54:00|461.77|459.77|461.78|459.78|461.78|459.78|461.75|459.75|10
1605426850000|2020-11-15 07:54:10|461.77|459.77|461.78|459.78|461.79|459.79|461.76|459.76|15
1605426860000|2020-11-15 07:54:20|461.77|459.77|461.88|459.88|461.88|459.88|461.74|459.74|11
1605426870000|2020-11-15 07:54:30|461.9|459.9|461.9|459.9|461.91|459.91|461.89|459.89|7
1605426880000|2020-11-15 07:54:40|461.97|459.97|462.12|460.12|462.13|460.13|461.96|459.96|11
1605426890000|2020-11-15 07:54:50|462.11|460.11|462.12|460.12|462.13|460.13|462.11|460.11|10
1605426900000|2020-11-15 07:55:00|462.13|460.13|462.1|460.1|462.13|460.13|462.1|460.1|4
1605426910000|2020-11-15 07:55:10|462.08|460.08|462.08|460.08|462.08|460.08|462.08|460.08|1
1605426920000|2020-11-15 07:55:20|462.07|460.07|461.95|459.95|462.07|460.07|461.95|459.95|8
1605426960000|2020-11-15 07:56:00|461.93|459.93|461.93|459.93|461.93|459.93|461.92|459.92|3
1605426970000|2020-11-15 07:56:10|461.94|459.94|461.97|459.97|461.97|459.97|461.94|459.94|5
1605426980000|2020-11-15 07:56:20|461.98|459.98|462.05|460.05|462.05|460.05|461.98|459.98|3
1605426990000|2020-11-15 07:56:30|462.08|460.08|462.11|460.11|462.11|460.11|462.08|460.08|2
1605427000000|2020-11-15 07:56:40|462.13|460.13|462.17|460.17|462.22|460.22|462.13|460.13|21
1605427010000|2020-11-15 07:56:50|462.18|460.18|462.18|460.18|462.23|460.23|462.16|460.16|21
1605427020000|2020-11-15 07:57:00|462.17|460.17|462.14|460.14|462.17|460.17|462.14|460.14|6
1605427030000|2020-11-15 07:57:10|462.13|460.13|462.13|460.13|462.13|460.13|462.13|460.13|1
1605427040000|2020-11-15 07:57:20|462.14|460.14|462.14|460.14|462.15|460.15|462.14|460.14|9
1605427050000|2020-11-15 07:57:30|462.15|460.15|462.14|460.14|462.15|460.15|462.14|460.14|2
1605427060000|2020-11-15 07:57:40|462.13|460.13|462.13|460.13|462.14|460.14|462.1|460.1|8
1605427070000|2020-11-15 07:57:50|462.12|460.12|462.12|460.12|462.12|460.12|462.11|460.11|3
1605427080000|2020-11-15 07:58:00|462.11|460.11|462.05|460.05|462.12|460.12|462.03|460.03|10
1605427090000|2020-11-15 07:58:10|462.06|460.06|462.06|460.06|462.06|460.06|462.04|460.04|7
1605427100000|2020-11-15 07:58:20|462.07|460.07|462.14|460.14|462.16|460.16|462.07|460.07|12
1605427110000|2020-11-15 07:58:30|462.13|460.13|462.13|460.13|462.15|460.15|462.12|460.12|18
1605427120000|2020-11-15 07:58:40|462.12|460.12|461.99|459.99|462.12|460.12|461.99|459.99|11
1605427130000|2020-11-15 07:58:50|461.98|459.98|461.98|459.98|461.98|459.98|461.98|459.98|1
1605427140000|2020-11-15 07:59:00|461.97|459.97|461.97|459.97|461.98|459.98|461.97|459.97|3
1605427150000|2020-11-15 07:59:10|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|1
1605427160000|2020-11-15 07:59:20|461.94|459.94|462.06|460.06|462.06|460.06|461.93|459.93|13
1605427170000|2020-11-15 07:59:30|462.05|460.05|462.06|460.06|462.06|460.06|462.05|460.05|2
1605427180000|2020-11-15 07:59:40|462.04|460.04|462.06|460.06|462.06|460.06|462.04|460.04|3
1605427200000|2020-11-15 08:00:00|462.07|460.07|462.18|460.18|462.18|460.18|462.07|460.07|9
1605427210000|2020-11-15 08:00:10|462.19|460.19|462.26|460.26|462.26|460.26|462.19|460.19|8
1605427220000|2020-11-15 08:00:20|462.27|460.27|462.36|460.36|462.37|460.37|462.27|460.27|6
1605427230000|2020-11-15 08:00:30|462.42|460.42|462.49|460.49|462.53|460.53|462.42|460.42|16
1605427240000|2020-11-15 08:00:40|462.5|460.5|462.63|460.63|462.63|460.63|462.49|460.49|3
1605427250000|2020-11-15 08:00:50|462.64|460.64|462.56|460.56|462.65|460.65|462.56|460.56|13
1605427260000|2020-11-15 08:01:00|462.57|460.57|462.62|460.62|462.62|460.62|462.56|460.56|18
1605427270000|2020-11-15 08:01:10|462.61|460.61|462.66|460.66|462.67|460.67|462.61|460.61|8
1605427280000|2020-11-15 08:01:20|462.68|460.68|462.61|460.61|462.68|460.68|462.61|460.61|21
1605427290000|2020-11-15 08:01:30|462.63|460.63|462.64|460.64|462.67|460.67|462.63|460.63|14
1605427300000|2020-11-15 08:01:40|462.63|460.63|462.65|460.65|462.67|460.67|462.61|460.61|19
1605427310000|2020-11-15 08:01:50|462.64|460.64|462.65|460.65|462.67|460.67|462.63|460.63|11
1605427320000|2020-11-15 08:02:00|462.67|460.67|462.71|460.71|462.71|460.71|462.65|460.65|15
1605427330000|2020-11-15 08:02:10|462.72|460.72|462.72|460.72|462.72|460.72|462.71|460.71|5
1605427340000|2020-11-15 08:02:20|462.71|460.71|462.87|460.87|462.87|460.87|462.71|460.71|11
1605427350000|2020-11-15 08:02:30|462.88|460.88|462.69|460.69|462.89|460.89|462.69|460.69|23
1605427360000|2020-11-15 08:02:40|462.67|460.67|462.65|460.65|462.68|460.68|462.64|460.64|7
1605427370000|2020-11-15 08:02:50|462.67|460.67|462.68|460.68|462.68|460.68|462.65|460.65|4
1605427380000|2020-11-15 08:03:00|462.65|460.65|462.7|460.7|462.7|460.7|462.65|460.65|4
1605427390000|2020-11-15 08:03:10|462.75|460.75|462.77|460.77|462.78|460.78|462.74|460.74|12
1605427400000|2020-11-15 08:03:20|462.78|460.78|462.77|460.77|462.78|460.78|462.75|460.75|14
1605427410000|2020-11-15 08:03:30|462.79|460.79|462.77|460.77|462.79|460.79|462.76|460.76|15
1605427420000|2020-11-15 08:03:40|462.76|460.76|462.77|460.77|462.77|460.77|462.75|460.75|13
1605427430000|2020-11-15 08:03:50|462.76|460.76|462.76|460.76|462.77|460.77|462.74|460.74|14
1605427440000|2020-11-15 08:04:00|462.74|460.74|462.91|460.91|462.93|460.93|462.74|460.74|15
1605427450000|2020-11-15 08:04:10|462.92|460.92|462.86|460.86|463.01|461.01|462.86|460.86|26
1605427460000|2020-11-15 08:04:20|462.85|460.85|462.75|460.75|462.88|460.88|462.75|460.75|21
1605427470000|2020-11-15 08:04:30|462.74|460.74|462.71|460.71|462.74|460.74|462.71|460.71|18
1605427480000|2020-11-15 08:04:40|462.7|460.7|462.72|460.72|462.72|460.72|462.7|460.7|7
1605427490000|2020-11-15 08:04:50|462.73|460.73|462.71|460.71|462.73|460.73|462.71|460.71|11
1605427500000|2020-11-15 08:05:00|462.72|460.72|462.64|460.64|462.73|460.73|462.64|460.64|11
1605427510000|2020-11-15 08:05:10|462.63|460.63|462.65|460.65|462.65|460.65|462.63|460.63|5
1605427520000|2020-11-15 08:05:20|462.66|460.66|462.65|460.65|462.66|460.66|462.64|460.64|6
1605427530000|2020-11-15 08:05:30|462.64|460.64|462.64|460.64|462.65|460.65|462.63|460.63|5
1605427540000|2020-11-15 08:05:40|462.65|460.65|462.65|460.65|462.65|460.65|462.65|460.65|1
1605427550000|2020-11-15 08:05:50|462.64|460.64|462.61|460.61|462.64|460.64|462.61|460.61|4
1605427560000|2020-11-15 08:06:00|462.6|460.6|462.59|460.59|462.63|460.63|462.59|460.59|14
1605427570000|2020-11-15 08:06:10|462.61|460.61|462.56|460.56|462.61|460.61|462.56|460.56|10
1605427580000|2020-11-15 08:06:20|462.55|460.55|462.44|460.44|462.55|460.55|462.44|460.44|11
1605427590000|2020-11-15 08:06:30|462.41|460.41|462.25|460.25|462.41|460.41|462.24|460.24|8
1605427600000|2020-11-15 08:06:40|462.23|460.23|462.31|460.31|462.31|460.31|462.19|460.19|19
1605427610000|2020-11-15 08:06:50|462.3|460.3|462.29|460.29|462.31|460.31|462.28|460.28|4
1605427620000|2020-11-15 08:07:00|462.28|460.28|462.25|460.25|462.28|460.28|462.25|460.25|7
1605427630000|2020-11-15 08:07:10|462.26|460.26|462.32|460.32|462.35|460.35|462.25|460.25|14
1605427640000|2020-11-15 08:07:20|462.34|460.34|462.38|460.38|462.39|460.39|462.33|460.33|10
1605427650000|2020-11-15 08:07:30|462.39|460.39|462.37|460.37|462.41|460.41|462.37|460.37|11
1605427660000|2020-11-15 08:07:40|462.38|460.38|462.43|460.43|462.43|460.43|462.36|460.36|16
1605427670000|2020-11-15 08:07:50|462.42|460.42|462.44|460.44|462.45|460.45|462.41|460.41|15
1605427680000|2020-11-15 08:08:00|462.46|460.46|462.49|460.49|462.5|460.5|462.46|460.46|16
1605427690000|2020-11-15 08:08:10|462.48|460.48|462.47|460.47|462.49|460.49|462.45|460.45|13
1605427700000|2020-11-15 08:08:20|462.49|460.49|462.47|460.47|462.49|460.49|462.41|460.41|16
1605427710000|2020-11-15 08:08:30|462.46|460.46|462.41|460.41|462.49|460.49|462.4|460.4|14
1605427730000|2020-11-15 08:08:50|462.4|460.4|462.28|460.28|462.4|460.4|462.28|460.28|7
1605427740000|2020-11-15 08:09:00|462.31|460.31|462.43|460.43|462.43|460.43|462.28|460.28|17
1605427750000|2020-11-15 08:09:10|462.47|460.47|462.5|460.5|462.51|460.51|462.43|460.43|22
1605427760000|2020-11-15 08:09:20|462.49|460.49|462.49|460.49|462.51|460.51|462.48|460.48|10
1605427770000|2020-11-15 08:09:30|462.5|460.5|462.49|460.49|462.5|460.5|462.48|460.48|6
1605427780000|2020-11-15 08:09:40|462.48|460.48|462.5|460.5|462.51|460.51|462.48|460.48|5
1605427790000|2020-11-15 08:09:50|462.51|460.51|462.33|460.33|462.51|460.51|462.32|460.32|19
1605427800000|2020-11-15 08:10:00|462.34|460.34|462.43|460.43|462.43|460.43|462.33|460.33|10
1605427810000|2020-11-15 08:10:10|462.45|460.45|462.46|460.46|462.51|460.51|462.45|460.45|10
1605427820000|2020-11-15 08:10:20|462.48|460.48|462.43|460.43|462.5|460.5|462.42|460.42|10
1605427830000|2020-11-15 08:10:30|462.41|460.41|462.49|460.49|462.5|460.5|462.4|460.4|22
1605427840000|2020-11-15 08:10:40|462.51|460.51|462.52|460.52|462.52|460.52|462.49|460.49|14
1605427850000|2020-11-15 08:10:50|462.53|460.53|462.52|460.52|462.53|460.53|462.52|460.52|2
1605427860000|2020-11-15 08:11:00|462.59|460.59|462.5|460.5|462.59|460.59|462.5|460.5|11
1605427870000|2020-11-15 08:11:10|462.49|460.49|462.48|460.48|462.5|460.5|462.46|460.46|6
1605427890000|2020-11-15 08:11:30|462.47|460.47|462.47|460.47|462.47|460.47|462.47|460.47|1
1605427900000|2020-11-15 08:11:40|462.45|460.45|462.41|460.41|462.45|460.45|462.33|460.33|15
1605427910000|2020-11-15 08:11:50|462.39|460.39|462.33|460.33|462.4|460.4|462.32|460.32|11
1605427920000|2020-11-15 08:12:00|462.32|460.32|462.33|460.33|462.33|460.33|462.32|460.32|6
1605427930000|2020-11-15 08:12:10|462.34|460.34|462.34|460.34|462.35|460.35|462.34|460.34|5
1605427950000|2020-11-15 08:12:30|462.33|460.33|462.34|460.34|462.34|460.34|462.32|460.32|4
1605427960000|2020-11-15 08:12:40|462.33|460.33|462.33|460.33|462.33|460.33|462.33|460.33|1
1605427970000|2020-11-15 08:12:50|462.32|460.32|462.29|460.29|462.32|460.32|462.29|460.29|4
1605427980000|2020-11-15 08:13:00|462.3|460.3|462.3|460.3|462.32|460.32|462.3|460.3|5
1605427990000|2020-11-15 08:13:10|462.31|460.31|462.33|460.33|462.33|460.33|462.31|460.31|9
1605428000000|2020-11-15 08:13:20|462.36|460.36|462.39|460.39|462.39|460.39|462.33|460.33|7
1605428010000|2020-11-15 08:13:30|462.44|460.44|462.46|460.46|462.47|460.47|462.41|460.41|16
1605428020000|2020-11-15 08:13:40|462.45|460.45|462.45|460.45|462.46|460.46|462.45|460.45|3
1605428030000|2020-11-15 08:13:50|462.46|460.46|462.51|460.51|462.51|460.51|462.45|460.45|14
1605428040000|2020-11-15 08:14:00|462.5|460.5|462.49|460.49|462.51|460.51|462.48|460.48|8
1605428050000|2020-11-15 08:14:10|462.48|460.48|462.52|460.52|462.52|460.52|462.46|460.46|7
1605428060000|2020-11-15 08:14:20|462.53|460.53|462.6|460.6|462.6|460.6|462.53|460.53|2
1605428070000|2020-11-15 08:14:30|462.61|460.61|462.65|460.65|462.68|460.68|462.61|460.61|12
1605428080000|2020-11-15 08:14:40|462.64|460.64|462.65|460.65|462.65|460.65|462.63|460.63|8
1605428090000|2020-11-15 08:14:50|462.64|460.64|462.69|460.69|462.69|460.69|462.64|460.64|6
1605428100000|2020-11-15 08:15:00|462.7|460.7|462.77|460.77|462.78|460.78|462.7|460.7|12
1605428110000|2020-11-15 08:15:10|462.78|460.78|462.83|460.83|462.85|460.85|462.69|460.69|18
1605428120000|2020-11-15 08:15:20|462.84|460.84|462.76|460.76|462.84|460.84|462.75|460.75|24
1605428130000|2020-11-15 08:15:30|462.78|460.78|462.78|460.78|462.82|460.82|462.76|460.76|5
1605428140000|2020-11-15 08:15:40|462.81|460.81|462.92|460.92|462.92|460.92|462.81|460.81|17
1605428150000|2020-11-15 08:15:50|462.93|460.93|462.91|460.91|462.93|460.93|462.91|460.91|9
1605428160000|2020-11-15 08:16:00|462.92|460.92|462.91|460.91|462.93|460.93|462.91|460.91|8
1605428170000|2020-11-15 08:16:10|462.92|460.92|463.04|461.04|463.05|461.05|462.9|460.9|23
1605428180000|2020-11-15 08:16:20|463.05|461.05|462.93|460.93|463.07|461.07|462.91|460.91|20
1605428190000|2020-11-15 08:16:30|462.92|460.92|462.82|460.82|462.93|460.93|462.81|460.81|15
1605428200000|2020-11-15 08:16:40|462.83|460.83|462.89|460.89|462.89|460.89|462.81|460.81|19
1605428210000|2020-11-15 08:16:50|462.88|460.88|462.93|460.93|462.93|460.93|462.87|460.87|7
1605428220000|2020-11-15 08:17:00|462.92|460.92|462.93|460.93|462.93|460.93|462.92|460.92|6
1605428230000|2020-11-15 08:17:10|462.94|460.94|462.94|460.94|462.94|460.94|462.94|460.94|1
1605428240000|2020-11-15 08:17:20|462.95|460.95|462.95|460.95|462.96|460.96|462.92|460.92|14
1605428250000|2020-11-15 08:17:30|462.98|460.98|462.99|460.99|463|461|462.98|460.98|8
1605428260000|2020-11-15 08:17:40|462.98|460.98|462.98|460.98|462.98|460.98|462.98|460.98|1
1605428270000|2020-11-15 08:17:50|462.99|460.99|463.03|461.03|463.04|461.04|462.99|460.99|7
1605428280000|2020-11-15 08:18:00|463.02|461.02|462.97|460.97|463.04|461.04|462.96|460.96|8
1605428290000|2020-11-15 08:18:10|462.99|460.99|463.08|461.08|463.1|461.1|462.99|460.99|7
1605428300000|2020-11-15 08:18:20|463.09|461.09|463.08|461.08|463.09|461.09|463.07|461.07|10
1605428310000|2020-11-15 08:18:30|463.09|461.09|463.13|461.13|463.13|461.13|463.09|461.09|4
1605428340000|2020-11-15 08:19:00|463.18|461.18|463.18|461.18|463.18|461.18|463.18|461.18|1
1605428350000|2020-11-15 08:19:10|463.19|461.19|463.24|461.24|463.24|461.24|463.19|461.19|5
1605428370000|2020-11-15 08:19:30|463.23|461.23|463.21|461.21|463.23|461.23|463.2|461.2|5
1605428380000|2020-11-15 08:19:40|463.23|461.23|463.23|461.23|463.24|461.24|463.21|461.21|11
1605428390000|2020-11-15 08:19:50|463.21|461.21|463.21|461.21|463.22|461.22|463.2|461.2|4
1605428400000|2020-11-15 08:20:00|463.2|461.2|463.24|461.24|463.24|461.24|463.19|461.19|8
1605428410000|2020-11-15 08:20:10|463.22|461.22|463.21|461.21|463.22|461.22|463.19|461.19|7
1605428420000|2020-11-15 08:20:20|463.23|461.23|463.35|461.35|463.36|461.36|463.21|461.21|18
1605428430000|2020-11-15 08:20:30|463.34|461.34|463.2|461.2|463.36|461.36|463.17|461.17|29
1605428440000|2020-11-15 08:20:40|463.22|461.22|463.26|461.26|463.29|461.29|463.19|461.19|31
1605428450000|2020-11-15 08:20:50|463.27|461.27|463.3|461.3|463.31|461.31|463.25|461.25|19
1605428460000|2020-11-15 08:21:00|463.29|461.29|463.35|461.35|463.38|461.38|463.29|461.29|12
1605428470000|2020-11-15 08:21:10|463.34|461.34|463.29|461.29|463.34|461.34|463.29|461.29|6
1605428480000|2020-11-15 08:21:20|463.25|461.25|463.34|461.34|463.36|461.36|463.25|461.25|17
1605428490000|2020-11-15 08:21:30|463.35|461.35|463.36|461.36|463.37|461.37|463.33|461.33|10
1605428500000|2020-11-15 08:21:40|463.37|461.37|463.39|461.39|463.39|461.39|463.35|461.35|23
1605428510000|2020-11-15 08:21:50|463.4|461.4|463.41|461.41|463.43|461.43|463.4|461.4|14
1605428520000|2020-11-15 08:22:00|463.4|461.4|463.41|461.41|463.44|461.44|463.4|461.4|12
1605428530000|2020-11-15 08:22:10|463.42|461.42|463.51|461.51|463.51|461.51|463.4|461.4|14
1605428540000|2020-11-15 08:22:20|463.5|461.5|463.51|461.51|463.53|461.53|463.5|461.5|10
1605428550000|2020-11-15 08:22:30|463.5|461.5|463.53|461.53|463.53|461.53|463.5|461.5|16
1605428560000|2020-11-15 08:22:40|463.52|461.52|463.51|461.51|463.53|461.53|463.46|461.46|21
1605428570000|2020-11-15 08:22:50|463.48|461.48|463.54|461.54|463.57|461.57|463.47|461.47|18
1605428580000|2020-11-15 08:23:00|463.55|461.55|463.58|461.58|463.58|461.58|463.55|461.55|11
1605428590000|2020-11-15 08:23:10|463.59|461.59|463.62|461.62|463.66|461.66|463.59|461.59|10
1605428600000|2020-11-15 08:23:20|463.6|461.6|463.71|461.71|463.71|461.71|463.6|461.6|12
1605428610000|2020-11-15 08:23:30|463.69|461.69|463.72|461.72|463.74|461.74|463.68|461.68|22
1605428620000|2020-11-15 08:23:40|463.7|461.7|463.74|461.74|463.74|461.74|463.7|461.7|22
1605428630000|2020-11-15 08:23:50|463.73|461.73|463.59|461.59|463.74|461.74|463.59|461.59|18
1605428640000|2020-11-15 08:24:00|463.6|461.6|463.66|461.66|463.67|461.67|463.6|461.6|15
1605428650000|2020-11-15 08:24:10|463.67|461.67|463.63|461.63|463.7|461.7|463.62|461.62|24
1605428660000|2020-11-15 08:24:20|463.62|461.62|463.68|461.68|463.68|461.68|463.61|461.61|18
1605428670000|2020-11-15 08:24:30|463.66|461.66|463.69|461.69|463.72|461.72|463.64|461.64|19
1605428680000|2020-11-15 08:24:40|463.7|461.7|463.69|461.69|463.7|461.7|463.67|461.67|21
1605428690000|2020-11-15 08:24:50|463.7|461.7|463.74|461.74|463.74|461.74|463.69|461.69|14
1605428710000|2020-11-15 08:25:10|463.73|461.73|463.72|461.72|463.73|461.73|463.71|461.71|4
1605428720000|2020-11-15 08:25:20|463.74|461.74|463.76|461.76|463.76|461.76|463.74|461.74|3
1605428730000|2020-11-15 08:25:30|463.77|461.77|463.77|461.77|463.77|461.77|463.77|461.77|1
1605428770000|2020-11-15 08:26:10|463.78|461.78|463.79|461.79|463.8|461.8|463.78|461.78|3
1605428780000|2020-11-15 08:26:20|463.77|461.77|463.75|461.75|463.78|461.78|463.75|461.75|5
1605428790000|2020-11-15 08:26:30|463.76|461.76|463.78|461.78|463.78|461.78|463.75|461.75|6
1605428800000|2020-11-15 08:26:40|463.77|461.77|463.77|461.77|463.77|461.77|463.73|461.73|11
1605428810000|2020-11-15 08:26:50|463.76|461.76|463.75|461.75|463.76|461.76|463.69|461.69|12
1605428820000|2020-11-15 08:27:00|463.76|461.76|463.75|461.75|463.76|461.76|463.75|461.75|4
1605428830000|2020-11-15 08:27:10|463.76|461.76|463.66|461.66|463.76|461.76|463.66|461.66|18
1605428840000|2020-11-15 08:27:20|463.65|461.65|463.65|461.65|463.66|461.66|463.65|461.65|3
1605428850000|2020-11-15 08:27:30|463.63|461.63|463.65|461.65|463.69|461.69|463.63|461.63|12
1605428860000|2020-11-15 08:27:40|463.64|461.64|463.65|461.65|463.66|461.66|463.64|461.64|6
1605428870000|2020-11-15 08:27:50|463.64|461.64|463.62|461.62|463.64|461.64|463.62|461.62|5
1605428880000|2020-11-15 08:28:00|463.61|461.61|463.65|461.65|463.65|461.65|463.61|461.61|4
1605428890000|2020-11-15 08:28:10|463.64|461.64|463.66|461.66|463.71|461.71|463.64|461.64|21
1605428900000|2020-11-15 08:28:20|463.67|461.67|463.69|461.69|463.76|461.76|463.67|461.67|25
1605428910000|2020-11-15 08:28:30|463.71|461.71|463.75|461.75|463.76|461.76|463.71|461.71|18
1605428920000|2020-11-15 08:28:40|463.76|461.76|463.69|461.69|463.77|461.77|463.69|461.69|10
1605428930000|2020-11-15 08:28:50|463.7|461.7|463.69|461.69|463.7|461.7|463.69|461.69|2
1605428940000|2020-11-15 08:29:00|463.7|461.7|463.69|461.69|463.7|461.7|463.68|461.68|4
1605428950000|2020-11-15 08:29:10|463.68|461.68|463.76|461.76|463.76|461.76|463.68|461.68|11
1605428960000|2020-11-15 08:29:20|463.75|461.75|463.81|461.81|463.81|461.81|463.74|461.74|10
1605428970000|2020-11-15 08:29:30|463.85|461.85|463.81|461.81|463.85|461.85|463.79|461.79|8
1605429000000|2020-11-15 08:30:00|463.8|461.8|463.81|461.81|463.81|461.81|463.78|461.78|8
1605429010000|2020-11-15 08:30:10|463.8|461.8|463.71|461.71|463.8|461.8|463.71|461.71|8
1605429020000|2020-11-15 08:30:20|463.73|461.73|463.72|461.72|463.73|461.73|463.72|461.72|2
1605429030000|2020-11-15 08:30:30|463.73|461.73|463.65|461.65|463.73|461.73|463.65|461.65|7
1605429040000|2020-11-15 08:30:40|463.66|461.66|463.67|461.67|463.69|461.69|463.65|461.65|15
1605429050000|2020-11-15 08:30:50|463.68|461.68|463.68|461.68|463.68|461.68|463.63|461.63|9
1605429060000|2020-11-15 08:31:00|463.67|461.67|463.68|461.68|463.68|461.68|463.67|461.67|4
1605429070000|2020-11-15 08:31:10|463.67|461.67|463.67|461.67|463.67|461.67|463.66|461.66|3
1605429080000|2020-11-15 08:31:20|463.65|461.65|463.65|461.65|463.65|461.65|463.65|461.65|1
1605429090000|2020-11-15 08:31:30|463.66|461.66|463.76|461.76|463.76|461.76|463.66|461.66|12
1605429100000|2020-11-15 08:31:40|463.75|461.75|463.78|461.78|463.78|461.78|463.74|461.74|8
1605429110000|2020-11-15 08:31:50|463.79|461.79|463.78|461.78|463.82|461.82|463.75|461.75|14
1605429120000|2020-11-15 08:32:00|463.79|461.79|463.79|461.79|463.79|461.79|463.77|461.77|5
1605429130000|2020-11-15 08:32:10|463.78|461.78|463.8|461.8|463.81|461.81|463.78|461.78|6
1605429140000|2020-11-15 08:32:20|463.81|461.81|463.81|461.81|463.81|461.81|463.81|461.81|1
1605429150000|2020-11-15 08:32:30|463.82|461.82|463.83|461.83|463.83|461.83|463.82|461.82|2
1605429160000|2020-11-15 08:32:40|463.82|461.82|463.73|461.73|463.82|461.82|463.73|461.73|13
1605429170000|2020-11-15 08:32:50|463.72|461.72|463.68|461.68|463.73|461.73|463.68|461.68|6
1605429180000|2020-11-15 08:33:00|463.67|461.67|463.7|461.7|463.7|461.7|463.66|461.66|7
1605429190000|2020-11-15 08:33:10|463.71|461.71|463.69|461.69|463.72|461.72|463.69|461.69|5
1605429200000|2020-11-15 08:33:20|463.7|461.7|463.71|461.71|463.72|461.72|463.69|461.69|8
1605429210000|2020-11-15 08:33:30|463.7|461.7|463.67|461.67|463.7|461.7|463.67|461.67|8
1605429220000|2020-11-15 08:33:40|463.66|461.66|463.65|461.65|463.67|461.67|463.61|461.61|8
1605429230000|2020-11-15 08:33:50|463.64|461.64|463.58|461.58|463.64|461.64|463.58|461.58|10
1605429240000|2020-11-15 08:34:00|463.59|461.59|463.53|461.53|463.59|461.59|463.53|461.53|6
1605429250000|2020-11-15 08:34:10|463.52|461.52|463.54|461.54|463.54|461.54|463.52|461.52|3
1605429260000|2020-11-15 08:34:20|463.56|461.56|463.54|461.54|463.56|461.56|463.54|461.54|12
1605429270000|2020-11-15 08:34:30|463.53|461.53|463.44|461.44|463.54|461.54|463.44|461.44|9
1605429280000|2020-11-15 08:34:40|463.43|461.43|463.28|461.28|463.43|461.43|463.27|461.27|21
1605429290000|2020-11-15 08:34:50|463.29|461.29|463.31|461.31|463.31|461.31|463.28|461.28|15
1605429300000|2020-11-15 08:35:00|463.25|461.25|463.25|461.25|463.28|461.28|463.24|461.24|24
1605429310000|2020-11-15 08:35:10|463.24|461.24|463.23|461.23|463.26|461.26|463.2|461.2|19
1605429320000|2020-11-15 08:35:20|463.24|461.24|463.16|461.16|463.24|461.24|463.14|461.14|12
1605429330000|2020-11-15 08:35:30|463.17|461.17|463.23|461.23|463.28|461.28|463.17|461.17|12
1605429340000|2020-11-15 08:35:40|463.24|461.24|463.23|461.23|463.26|461.26|463.23|461.23|17
1605429350000|2020-11-15 08:35:50|463.22|461.22|463.17|461.17|463.22|461.22|463.14|461.14|14
1605429360000|2020-11-15 08:36:00|463.15|461.15|463.16|461.16|463.16|461.16|463.15|461.15|2
1605429370000|2020-11-15 08:36:10|463.17|461.17|463.16|461.16|463.19|461.19|463.15|461.15|7
1605429380000|2020-11-15 08:36:20|463.15|461.15|463.14|461.14|463.16|461.16|463.14|461.14|8
1605429390000|2020-11-15 08:36:30|463.15|461.15|463.13|461.13|463.15|461.15|463.11|461.11|9
1605429400000|2020-11-15 08:36:40|463.12|461.12|463.13|461.13|463.13|461.13|463.12|461.12|8
1605429410000|2020-11-15 08:36:50|463.14|461.14|463|461|463.16|461.16|463|461|19
1605429420000|2020-11-15 08:37:00|463.01|461.01|462.97|460.97|463.01|461.01|462.95|460.95|10
1605429430000|2020-11-15 08:37:10|463|461|463.03|461.03|463.04|461.04|462.99|460.99|14
1605429440000|2020-11-15 08:37:20|463.02|461.02|463.03|461.03|463.04|461.04|463.01|461.01|14
1605429450000|2020-11-15 08:37:30|463.04|461.04|463.04|461.04|463.06|461.06|463.03|461.03|14
1605429460000|2020-11-15 08:37:40|463.05|461.05|463.06|461.06|463.06|461.06|463.03|461.03|7
1605429470000|2020-11-15 08:37:50|463.04|461.04|463.04|461.04|463.06|461.06|463.04|461.04|11
1605429480000|2020-11-15 08:38:00|463.05|461.05|463.02|461.02|463.07|461.07|463.02|461.02|11
1605429490000|2020-11-15 08:38:10|463.03|461.03|463.05|461.05|463.05|461.05|463.02|461.02|4
1605429500000|2020-11-15 08:38:20|463.04|461.04|463.03|461.03|463.05|461.05|463.03|461.03|4
1605429510000|2020-11-15 08:38:30|463.06|461.06|463.04|461.04|463.07|461.07|463.04|461.04|9
1605429520000|2020-11-15 08:38:40|463.05|461.05|463.04|461.04|463.05|461.05|463.04|461.04|2
1605429530000|2020-11-15 08:38:50|463.02|461.02|462.99|460.99|463.02|461.02|462.98|460.98|11
1605429540000|2020-11-15 08:39:00|463|461|462.99|460.99|463.01|461.01|462.97|460.97|10
1605429550000|2020-11-15 08:39:10|462.98|460.98|463.02|461.02|463.03|461.03|462.97|460.97|18
1605429560000|2020-11-15 08:39:20|463.01|461.01|463.01|461.01|463.04|461.04|462.97|460.97|15
1605429570000|2020-11-15 08:39:30|462.99|460.99|462.96|460.96|462.99|460.99|462.95|460.95|12
1605429580000|2020-11-15 08:39:40|462.92|460.92|462.92|460.92|462.92|460.92|462.92|460.92|1
1605429590000|2020-11-15 08:39:50|462.91|460.91|462.93|460.93|462.93|460.93|462.91|460.91|3
1605429600000|2020-11-15 08:40:00|462.92|460.92|462.99|460.99|462.99|460.99|462.92|460.92|12
1605429610000|2020-11-15 08:40:10|463|461|463.02|461.02|463.02|461.02|463|461|3
1605429620000|2020-11-15 08:40:20|463.08|461.08|463.08|461.08|463.09|461.09|463.08|461.08|3
1605429630000|2020-11-15 08:40:30|463.09|461.09|463.08|461.08|463.09|461.09|463.08|461.08|2
1605429640000|2020-11-15 08:40:40|463.09|461.09|463.08|461.08|463.09|461.09|463.08|461.08|4
1605429650000|2020-11-15 08:40:50|463.09|461.09|463.09|461.09|463.09|461.09|463.08|461.08|3
1605429660000|2020-11-15 08:41:00|463.08|461.08|462.98|460.98|463.09|461.09|462.98|460.98|12
1605429670000|2020-11-15 08:41:10|462.99|460.99|462.98|460.98|462.99|460.99|462.97|460.97|12
1605429680000|2020-11-15 08:41:20|462.99|460.99|462.92|460.92|462.99|460.99|462.92|460.92|15
1605429690000|2020-11-15 08:41:30|462.93|460.93|462.91|460.91|462.93|460.93|462.91|460.91|5
1605429700000|2020-11-15 08:41:40|462.9|460.9|462.9|460.9|462.9|460.9|462.9|460.9|1
1605429710000|2020-11-15 08:41:50|462.92|460.92|462.92|460.92|462.93|460.93|462.91|460.91|7
1605429720000|2020-11-15 08:42:00|462.91|460.91|462.92|460.92|462.92|460.92|462.9|460.9|9
1605429730000|2020-11-15 08:42:10|462.91|460.91|462.93|460.93|462.93|460.93|462.91|460.91|3
1605429740000|2020-11-15 08:42:20|462.92|460.92|462.92|460.92|462.93|460.93|462.92|460.92|3
1605429750000|2020-11-15 08:42:30|462.93|460.93|462.94|460.94|462.94|460.94|462.92|460.92|10
1605429760000|2020-11-15 08:42:40|462.93|460.93|462.94|460.94|462.95|460.95|462.93|460.93|18
1605429770000|2020-11-15 08:42:50|462.93|460.93|462.91|460.91|462.95|460.95|462.9|460.9|16
1605429780000|2020-11-15 08:43:00|462.9|460.9|462.92|460.92|462.94|460.94|462.9|460.9|13
1605429790000|2020-11-15 08:43:10|462.87|460.87|462.7|460.7|462.87|460.87|462.68|460.68|22
1605429800000|2020-11-15 08:43:20|462.69|460.69|462.62|460.62|462.69|460.69|462.62|460.62|15
1605429810000|2020-11-15 08:43:30|462.63|460.63|462.6|460.6|462.63|460.63|462.55|460.55|16
1605429820000|2020-11-15 08:43:40|462.59|460.59|462.6|460.6|462.63|460.63|462.59|460.59|15
1605429830000|2020-11-15 08:43:50|462.61|460.61|462.57|460.57|462.62|460.62|462.56|460.56|18
1605429840000|2020-11-15 08:44:00|462.56|460.56|462.51|460.51|462.56|460.56|462.51|460.51|12
1605429850000|2020-11-15 08:44:10|462.5|460.5|462.51|460.51|462.52|460.52|462.49|460.49|16
1605429860000|2020-11-15 08:44:20|462.52|460.52|462.32|460.32|462.52|460.52|462.32|460.32|19
1605429870000|2020-11-15 08:44:30|462.33|460.33|462.08|460.08|462.33|460.33|462.08|460.08|17
1605429880000|2020-11-15 08:44:40|462.01|460.01|461.96|459.96|462.05|460.05|461.94|459.94|15
1605429890000|2020-11-15 08:44:50|461.94|459.94|461.91|459.91|461.97|459.97|461.9|459.9|17
1605429900000|2020-11-15 08:45:00|461.9|459.9|462.31|460.31|462.33|460.33|461.9|459.9|25
1605429910000|2020-11-15 08:45:10|462.34|460.34|462.31|460.31|462.44|460.44|462.3|460.3|14
1605429920000|2020-11-15 08:45:20|462.47|460.47|462.5|460.5|462.57|460.57|462.46|460.46|21
1605429930000|2020-11-15 08:45:30|462.49|460.49|462.49|460.49|462.51|460.51|462.47|460.47|14
1605429940000|2020-11-15 08:45:40|462.51|460.51|462.39|460.39|462.51|460.51|462.38|460.38|23
1605429950000|2020-11-15 08:45:50|462.4|460.4|462.3|460.3|462.4|460.4|462.3|460.3|12
1605429960000|2020-11-15 08:46:00|462.31|460.31|462.34|460.34|462.34|460.34|462.23|460.23|18
1605429970000|2020-11-15 08:46:10|462.35|460.35|462.39|460.39|462.39|460.39|462.35|460.35|8
1605429980000|2020-11-15 08:46:20|462.38|460.38|462.37|460.37|462.38|460.38|462.37|460.37|2
1605429990000|2020-11-15 08:46:30|462.38|460.38|462.29|460.29|462.38|460.38|462.28|460.28|14
1605430000000|2020-11-15 08:46:40|462.28|460.28|462.27|460.27|462.29|460.29|462.25|460.25|7
1605430010000|2020-11-15 08:46:50|462.29|460.29|462.34|460.34|462.34|460.34|462.29|460.29|16
1605430020000|2020-11-15 08:47:00|462.33|460.33|462.39|460.39|462.39|460.39|462.33|460.33|12
1605430030000|2020-11-15 08:47:10|462.4|460.4|462.46|460.46|462.46|460.46|462.4|460.4|9
1605430040000|2020-11-15 08:47:20|462.45|460.45|462.49|460.49|462.49|460.49|462.45|460.45|4
1605430050000|2020-11-15 08:47:30|462.48|460.48|462.43|460.43|462.48|460.48|462.43|460.43|7
1605430060000|2020-11-15 08:47:40|462.42|460.42|462.41|460.41|462.44|460.44|462.41|460.41|14
1605430070000|2020-11-15 08:47:50|462.4|460.4|462.4|460.4|462.4|460.4|462.39|460.39|3
1605430080000|2020-11-15 08:48:00|462.41|460.41|462.44|460.44|462.47|460.47|462.41|460.41|17
1605430090000|2020-11-15 08:48:10|462.46|460.46|462.45|460.45|462.46|460.46|462.42|460.42|21
1605430100000|2020-11-15 08:48:20|462.46|460.46|462.47|460.47|462.48|460.48|462.45|460.45|19
1605430110000|2020-11-15 08:48:30|462.48|460.48|462.46|460.46|462.5|460.5|462.41|460.41|15
1605430120000|2020-11-15 08:48:40|462.45|460.45|462.46|460.46|462.46|460.46|462.44|460.44|12
1605430130000|2020-11-15 08:48:50|462.47|460.47|462.49|460.49|462.53|460.53|462.46|460.46|14
1605430140000|2020-11-15 08:49:00|462.46|460.46|462.43|460.43|462.48|460.48|462.42|460.42|20
1605430150000|2020-11-15 08:49:10|462.41|460.41|462.29|460.29|462.43|460.43|462.2|460.2|23
1605430160000|2020-11-15 08:49:20|462.3|460.3|462.14|460.14|462.31|460.31|462.14|460.14|20
1605430170000|2020-11-15 08:49:30|462.15|460.15|462.2|460.2|462.2|460.2|462.11|460.11|22
1605430180000|2020-11-15 08:49:40|462.26|460.26|462.42|460.42|462.42|460.42|462.25|460.25|19
1605430190000|2020-11-15 08:49:50|462.4|460.4|462.26|460.26|462.54|460.54|462.25|460.25|27
1605430200000|2020-11-15 08:50:00|462.25|460.25|462.2|460.2|462.28|460.28|462.19|460.19|12
1605430210000|2020-11-15 08:50:10|462.21|460.21|462.21|460.21|462.21|460.21|462.2|460.2|3
1605430220000|2020-11-15 08:50:20|462.2|460.2|462.18|460.18|462.21|460.21|462.16|460.16|6
1605430230000|2020-11-15 08:50:30|462.19|460.19|462.27|460.27|462.28|460.28|462.18|460.18|11
1605430240000|2020-11-15 08:50:40|462.26|460.26|462.21|460.21|462.26|460.26|462.17|460.17|15
1605430250000|2020-11-15 08:50:50|462.19|460.19|462.17|460.17|462.24|460.24|462.17|460.17|17
1605430260000|2020-11-15 08:51:00|462.18|460.18|462.17|460.17|462.22|460.22|462.17|460.17|14
1605430270000|2020-11-15 08:51:10|462.18|460.18|462.14|460.14|462.18|460.18|462.06|460.06|23
1605430280000|2020-11-15 08:51:20|462.15|460.15|462.14|460.14|462.15|460.15|462.08|460.08|13
1605430290000|2020-11-15 08:51:30|462.13|460.13|462.14|460.14|462.14|460.14|462.13|460.13|6
1605430300000|2020-11-15 08:51:40|462.15|460.15|462.2|460.2|462.2|460.2|462.15|460.15|6
1605430310000|2020-11-15 08:51:50|462.21|460.21|462.21|460.21|462.24|460.24|462.2|460.2|10
1605430320000|2020-11-15 08:52:00|462.22|460.22|462.21|460.21|462.22|460.22|462.18|460.18|17
1605430330000|2020-11-15 08:52:10|462.19|460.19|462.17|460.17|462.2|460.2|462.16|460.16|18
1605430340000|2020-11-15 08:52:20|462.16|460.16|462.26|460.26|462.26|460.26|462.16|460.16|13
1605430350000|2020-11-15 08:52:30|462.24|460.24|462.26|460.26|462.26|460.26|462.23|460.23|16
1605430360000|2020-11-15 08:52:40|462.25|460.25|462.23|460.23|462.26|460.26|462.2|460.2|11
1605430370000|2020-11-15 08:52:50|462.22|460.22|462.22|460.22|462.22|460.22|462.17|460.17|19
1605430380000|2020-11-15 08:53:00|462.21|460.21|462.22|460.22|462.22|460.22|462.2|460.2|7
1605430390000|2020-11-15 08:53:10|462.23|460.23|462.2|460.2|462.24|460.24|462.17|460.17|15
1605430400000|2020-11-15 08:53:20|462.23|460.23|462.29|460.29|462.31|460.31|462.23|460.23|20
1605430410000|2020-11-15 08:53:30|462.28|460.28|462.28|460.28|462.29|460.29|462.28|460.28|3
1605430420000|2020-11-15 08:53:40|462.31|460.31|462.32|460.32|462.32|460.32|462.31|460.31|4
1605430430000|2020-11-15 08:53:50|462.3|460.3|462.36|460.36|462.36|460.36|462.3|460.3|4
1605430440000|2020-11-15 08:54:00|462.37|460.37|462.37|460.37|462.37|460.37|462.33|460.33|7
1605430450000|2020-11-15 08:54:10|462.35|460.35|462.28|460.28|462.35|460.35|462.28|460.28|10
1605430460000|2020-11-15 08:54:20|462.27|460.27|462.21|460.21|462.27|460.27|462.19|460.19|7
1605430470000|2020-11-15 08:54:30|462.22|460.22|462.2|460.2|462.22|460.22|462.19|460.19|8
1605430480000|2020-11-15 08:54:40|462.21|460.21|462.28|460.28|462.28|460.28|462.2|460.2|17
1605430490000|2020-11-15 08:54:50|462.27|460.27|462.28|460.28|462.28|460.28|462.26|460.26|14
1605430500000|2020-11-15 08:55:00|462.27|460.27|462.32|460.32|462.32|460.32|462.27|460.27|7
1605430510000|2020-11-15 08:55:10|462.35|460.35|462.38|460.38|462.39|460.39|462.35|460.35|4
1605430520000|2020-11-15 08:55:20|462.39|460.39|462.46|460.46|462.47|460.47|462.39|460.39|6
1605430530000|2020-11-15 08:55:30|462.45|460.45|462.48|460.48|462.48|460.48|462.45|460.45|6
1605430540000|2020-11-15 08:55:40|462.46|460.46|462.48|460.48|462.48|460.48|462.46|460.46|2
1605430550000|2020-11-15 08:55:50|462.47|460.47|462.44|460.44|462.47|460.47|462.44|460.44|2
1605430560000|2020-11-15 08:56:00|462.45|460.45|462.46|460.46|462.47|460.47|462.45|460.45|4
1605430570000|2020-11-15 08:56:10|462.45|460.45|462.47|460.47|462.48|460.48|462.45|460.45|4
1605430580000|2020-11-15 08:56:20|462.44|460.44|462.44|460.44|462.45|460.45|462.44|460.44|3
1605430590000|2020-11-15 08:56:30|462.45|460.45|462.46|460.46|462.46|460.46|462.44|460.44|6
1605430600000|2020-11-15 08:56:40|462.47|460.47|462.45|460.45|462.47|460.47|462.45|460.45|5
1605430620000|2020-11-15 08:57:00|462.43|460.43|462.36|460.36|462.43|460.43|462.36|460.36|8
1605430630000|2020-11-15 08:57:10|462.37|460.37|462.38|460.38|462.38|460.38|462.35|460.35|9
1605430640000|2020-11-15 08:57:20|462.39|460.39|462.52|460.52|462.52|460.52|462.39|460.39|9
1605430650000|2020-11-15 08:57:30|462.53|460.53|462.55|460.55|462.55|460.55|462.53|460.53|3
1605430660000|2020-11-15 08:57:40|462.54|460.54|462.54|460.54|462.54|460.54|462.54|460.54|1
1605430670000|2020-11-15 08:57:50|462.51|460.51|462.46|460.46|462.51|460.51|462.44|460.44|8
1605430680000|2020-11-15 08:58:00|462.47|460.47|462.53|460.53|462.54|460.54|462.47|460.47|10
1605430700000|2020-11-15 08:58:20|462.52|460.52|462.54|460.54|462.55|460.55|462.52|460.52|5
1605430710000|2020-11-15 08:58:30|462.53|460.53|462.53|460.53|462.54|460.54|462.53|460.53|5
1605430720000|2020-11-15 08:58:40|462.52|460.52|462.54|460.54|462.55|460.55|462.52|460.52|6
1605430740000|2020-11-15 08:59:00|462.55|460.55|462.55|460.55|462.55|460.55|462.55|460.55|1
1605430750000|2020-11-15 08:59:10|462.54|460.54|462.53|460.53|462.55|460.55|462.53|460.53|6
1605430770000|2020-11-15 08:59:30|462.52|460.52|462.47|460.47|462.52|460.52|462.47|460.47|15
1605430780000|2020-11-15 08:59:40|462.48|460.48|462.49|460.49|462.49|460.49|462.48|460.48|2
1605430800000|2020-11-15 09:00:00|462.5|460.5|462.53|460.53|462.53|460.53|462.5|460.5|3
1605430810000|2020-11-15 09:00:10|462.51|460.51|462.55|460.55|462.55|460.55|462.5|460.5|10
1605430820000|2020-11-15 09:00:20|462.54|460.54|462.55|460.55|462.55|460.55|462.54|460.54|6
1605430830000|2020-11-15 09:00:30|462.54|460.54|462.46|460.46|462.57|460.57|462.44|460.44|18
1605430840000|2020-11-15 09:00:40|462.47|460.47|462.54|460.54|462.55|460.55|462.46|460.46|15
1605430850000|2020-11-15 09:00:50|462.53|460.53|462.52|460.52|462.55|460.55|462.5|460.5|15
1605430860000|2020-11-15 09:01:00|462.51|460.51|462.49|460.49|462.52|460.52|462.48|460.48|9
1605430870000|2020-11-15 09:01:10|462.51|460.51|462.53|460.53|462.53|460.53|462.49|460.49|11
1605430880000|2020-11-15 09:01:20|462.52|460.52|462.57|460.57|462.57|460.57|462.52|460.52|9
1605430890000|2020-11-15 09:01:30|462.56|460.56|462.56|460.56|462.56|460.56|462.56|460.56|1
1605430900000|2020-11-15 09:01:40|462.57|460.57|462.57|460.57|462.57|460.57|462.56|460.56|7
1605430910000|2020-11-15 09:01:50|462.56|460.56|462.58|460.58|462.58|460.58|462.56|460.56|2
1605430920000|2020-11-15 09:02:00|462.59|460.59|462.57|460.57|462.59|460.59|462.57|460.57|2
1605430930000|2020-11-15 09:02:10|462.56|460.56|462.55|460.55|462.56|460.56|462.55|460.55|2
1605430940000|2020-11-15 09:02:20|462.54|460.54|462.51|460.51|462.54|460.54|462.51|460.51|5
1605430950000|2020-11-15 09:02:30|462.52|460.52|462.51|460.51|462.52|460.52|462.51|460.51|8
1605430960000|2020-11-15 09:02:40|462.52|460.52|462.51|460.51|462.53|460.53|462.51|460.51|16
1605430970000|2020-11-15 09:02:50|462.52|460.52|462.54|460.54|462.54|460.54|462.51|460.51|5
1605430980000|2020-11-15 09:03:00|462.53|460.53|462.57|460.57|462.57|460.57|462.53|460.53|4
1605430990000|2020-11-15 09:03:10|462.59|460.59|462.58|460.58|462.6|460.6|462.57|460.57|5
1605431000000|2020-11-15 09:03:20|462.57|460.57|462.55|460.55|462.58|460.58|462.55|460.55|9
1605431010000|2020-11-15 09:03:30|462.54|460.54|462.55|460.55|462.55|460.55|462.54|460.54|2
1605431020000|2020-11-15 09:03:40|462.56|460.56|462.56|460.56|462.56|460.56|462.56|460.56|1
1605431040000|2020-11-15 09:04:00|462.55|460.55|462.57|460.57|462.57|460.57|462.55|460.55|5
1605431050000|2020-11-15 09:04:10|462.55|460.55|462.57|460.57|462.57|460.57|462.55|460.55|5
1605431060000|2020-11-15 09:04:20|462.56|460.56|462.55|460.55|462.56|460.56|462.55|460.55|2
1605431070000|2020-11-15 09:04:30|462.54|460.54|462.39|460.39|462.54|460.54|462.39|460.39|8
1605431080000|2020-11-15 09:04:40|462.4|460.4|462.51|460.51|462.52|460.52|462.4|460.4|10
1605431090000|2020-11-15 09:04:50|462.52|460.52|462.45|460.45|462.52|460.52|462.45|460.45|7
1605431100000|2020-11-15 09:05:00|462.42|460.42|462.46|460.46|462.46|460.46|462.42|460.42|4
1605431110000|2020-11-15 09:05:10|462.47|460.47|462.43|460.43|462.47|460.47|462.43|460.43|4
1605431120000|2020-11-15 09:05:20|462.42|460.42|462.32|460.32|462.42|460.42|462.32|460.32|13
1605431130000|2020-11-15 09:05:30|462.34|460.34|462.39|460.39|462.41|460.41|462.34|460.34|15
1605431140000|2020-11-15 09:05:40|462.38|460.38|462.38|460.38|462.39|460.39|462.36|460.36|7
1605431150000|2020-11-15 09:05:50|462.37|460.37|462.36|460.36|462.38|460.38|462.36|460.36|10
1605431160000|2020-11-15 09:06:00|462.39|460.39|462.34|460.34|462.39|460.39|462.34|460.34|7
1605431170000|2020-11-15 09:06:10|462.35|460.35|462.27|460.27|462.36|460.36|462.25|460.25|12
1605431180000|2020-11-15 09:06:20|462.26|460.26|462.27|460.27|462.27|460.27|462.26|460.26|2
1605431190000|2020-11-15 09:06:30|462.26|460.26|462.23|460.23|462.26|460.26|462.23|460.23|3
1605431200000|2020-11-15 09:06:40|462.22|460.22|462.09|460.09|462.22|460.22|462.09|460.09|6
1605431210000|2020-11-15 09:06:50|462.1|460.1|462.06|460.06|462.1|460.1|462.06|460.06|5
1605431220000|2020-11-15 09:07:00|462.07|460.07|462.02|460.02|462.08|460.08|462.02|460.02|7
1605431230000|2020-11-15 09:07:10|462.03|460.03|462.03|460.03|462.08|460.08|462.01|460.01|12
1605431240000|2020-11-15 09:07:20|462.05|460.05|462.08|460.08|462.09|460.09|462.05|460.05|19
1605431250000|2020-11-15 09:07:30|462.09|460.09|462.09|460.09|462.11|460.11|462.07|460.07|14
1605431260000|2020-11-15 09:07:40|462.1|460.1|462.09|460.09|462.13|460.13|462.08|460.08|20
1605431270000|2020-11-15 09:07:50|462.08|460.08|462.06|460.06|462.09|460.09|462.05|460.05|13
1605431280000|2020-11-15 09:08:00|462.07|460.07|462.21|460.21|462.22|460.22|462.07|460.07|11
1605431290000|2020-11-15 09:08:10|462.22|460.22|462.11|460.11|462.22|460.22|462.11|460.11|14
1605431300000|2020-11-15 09:08:20|462.12|460.12|462.1|460.1|462.12|460.12|462.1|460.1|3
1605431310000|2020-11-15 09:08:30|462.11|460.11|462.11|460.11|462.12|460.12|462.11|460.11|3
1605431320000|2020-11-15 09:08:40|462.1|460.1|462.08|460.08|462.1|460.1|462.08|460.08|4
1605431330000|2020-11-15 09:08:50|462.09|460.09|462.1|460.1|462.1|460.1|462.09|460.09|2
1605431340000|2020-11-15 09:09:00|462.11|460.11|462.05|460.05|462.11|460.11|462.05|460.05|3
1605431360000|2020-11-15 09:09:20|462.04|460.04|462.05|460.05|462.05|460.05|462.04|460.04|4
1605431370000|2020-11-15 09:09:30|462.04|460.04|461.96|459.96|462.05|460.05|461.96|459.96|10
1605431380000|2020-11-15 09:09:40|461.97|459.97|462.01|460.01|462.01|460.01|461.97|459.97|6
1605431390000|2020-11-15 09:09:50|462|460|462.01|460.01|462.01|460.01|462|460|2
1605431400000|2020-11-15 09:10:00|462.02|460.02|462.02|460.02|462.02|460.02|462.02|460.02|1
1605431420000|2020-11-15 09:10:20|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|1
1605431440000|2020-11-15 09:10:40|462.04|460.04|462.03|460.03|462.04|460.04|462.03|460.03|4
1605431450000|2020-11-15 09:10:50|462.04|460.04|462.06|460.06|462.07|460.07|462.04|460.04|4
1605431460000|2020-11-15 09:11:00|462.07|460.07|462.02|460.02|462.07|460.07|462|460|8
1605431470000|2020-11-15 09:11:10|462.01|460.01|461.82|459.82|462.01|460.01|461.82|459.82|14
1605431480000|2020-11-15 09:11:20|461.83|459.83|461.88|459.88|461.9|459.9|461.83|459.83|17
1605431490000|2020-11-15 09:11:30|461.89|459.89|461.95|459.95|461.96|459.96|461.88|459.88|14
1605431500000|2020-11-15 09:11:40|461.96|459.96|461.95|459.95|461.96|459.96|461.95|459.95|2
1605431510000|2020-11-15 09:11:50|461.97|459.97|461.96|459.96|461.97|459.97|461.95|459.95|4
1605431520000|2020-11-15 09:12:00|461.98|459.98|461.99|459.99|461.99|459.99|461.98|459.98|4
1605431530000|2020-11-15 09:12:10|462|460|462|460|462.01|460.01|461.98|459.98|9
1605431540000|2020-11-15 09:12:20|462.01|460.01|462.07|460.07|462.07|460.07|462|460|7
1605431550000|2020-11-15 09:12:30|462.08|460.08|462.06|460.06|462.08|460.08|462.06|460.06|5
1605431560000|2020-11-15 09:12:40|462.05|460.05|462.06|460.06|462.06|460.06|462.05|460.05|2
1605431570000|2020-11-15 09:12:50|462.07|460.07|462.07|460.07|462.07|460.07|462.07|460.07|1
1605431580000|2020-11-15 09:13:00|462.1|460.1|462.1|460.1|462.1|460.1|462.1|460.1|1
1605431610000|2020-11-15 09:13:30|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|1
1605431620000|2020-11-15 09:13:40|462.13|460.13|462.18|460.18|462.2|460.2|462.13|460.13|5
1605431630000|2020-11-15 09:13:50|462.19|460.19|462.23|460.23|462.28|460.28|462.19|460.19|15
1605431640000|2020-11-15 09:14:00|462.24|460.24|462.24|460.24|462.25|460.25|462.23|460.23|7
1605431650000|2020-11-15 09:14:10|462.23|460.23|462.24|460.24|462.24|460.24|462.23|460.23|4
1605431660000|2020-11-15 09:14:20|462.23|460.23|462.23|460.23|462.23|460.23|462.23|460.23|1
1605431670000|2020-11-15 09:14:30|462.24|460.24|462.25|460.25|462.25|460.25|462.24|460.24|2
1605431680000|2020-11-15 09:14:40|462.24|460.24|462.24|460.24|462.24|460.24|462.23|460.23|3
1605431690000|2020-11-15 09:14:50|462.25|460.25|462.24|460.24|462.25|460.25|462.24|460.24|4
1605431700000|2020-11-15 09:15:00|462.23|460.23|462.21|460.21|462.23|460.23|462.21|460.21|6
1605431710000|2020-11-15 09:15:10|462.2|460.2|462.25|460.25|462.26|460.26|462.19|460.19|7
1605431720000|2020-11-15 09:15:20|462.23|460.23|462.18|460.18|462.23|460.23|462.16|460.16|7
1605431730000|2020-11-15 09:15:30|462.21|460.21|462.26|460.26|462.27|460.27|462.21|460.21|5
1605431740000|2020-11-15 09:15:40|462.25|460.25|462.23|460.23|462.26|460.26|462.22|460.22|7
1605431750000|2020-11-15 09:15:50|462.2|460.2|462.16|460.16|462.2|460.2|462.15|460.15|6
1605431760000|2020-11-15 09:16:00|462.12|460.12|462.1|460.1|462.16|460.16|462.1|460.1|12
1605431770000|2020-11-15 09:16:10|462.09|460.09|462.08|460.08|462.09|460.09|462.07|460.07|4
1605431780000|2020-11-15 09:16:20|462.07|460.07|462.07|460.07|462.07|460.07|462.07|460.07|1
1605431790000|2020-11-15 09:16:30|462.1|460.1|462.07|460.07|462.1|460.1|462.07|460.07|5
1605431810000|2020-11-15 09:16:50|462.06|460.06|461.99|459.99|462.06|460.06|461.99|459.99|3
1605431850000|2020-11-15 09:17:30|461.92|459.92|461.92|459.92|461.92|459.92|461.92|459.92|1
1605431860000|2020-11-15 09:17:40|461.94|459.94|461.97|459.97|461.97|459.97|461.94|459.94|3
1605431870000|2020-11-15 09:17:50|461.96|459.96|461.94|459.94|461.96|459.96|461.94|459.94|2
1605431880000|2020-11-15 09:18:00|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|1
1605431890000|2020-11-15 09:18:10|461.96|459.96|461.95|459.95|461.96|459.96|461.95|459.95|2
1605431900000|2020-11-15 09:18:20|461.94|459.94|461.89|459.89|461.94|459.94|461.89|459.89|7
1605431910000|2020-11-15 09:18:30|461.9|459.9|461.94|459.94|461.94|459.94|461.89|459.89|5
1605431920000|2020-11-15 09:18:40|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|1
1605431930000|2020-11-15 09:18:50|461.94|459.94|461.95|459.95|461.95|459.95|461.94|459.94|6
1605431960000|2020-11-15 09:19:20|461.96|459.96|461.97|459.97|461.98|459.98|461.96|459.96|6
1605431970000|2020-11-15 09:19:30|461.98|459.98|462|460|462|460|461.98|459.98|2
1605431980000|2020-11-15 09:19:40|462.01|460.01|462.01|460.01|462.02|460.02|462.01|460.01|3
1605431990000|2020-11-15 09:19:50|462.02|460.02|462.03|460.03|462.04|460.04|462.02|460.02|5
1605432000000|2020-11-15 09:20:00|462.02|460.02|462.01|460.01|462.02|460.02|462|460|4
1605432010000|2020-11-15 09:20:10|461.99|459.99|461.94|459.94|461.99|459.99|461.92|459.92|7
1605432020000|2020-11-15 09:20:20|461.93|459.93|461.93|459.93|461.93|459.93|461.93|459.93|1
1605432030000|2020-11-15 09:20:30|461.94|459.94|461.97|459.97|461.97|459.97|461.94|459.94|4
1605432040000|2020-11-15 09:20:40|461.93|459.93|461.78|459.78|461.93|459.93|461.78|459.78|11
1605432050000|2020-11-15 09:20:50|461.8|459.8|461.79|459.79|461.8|459.8|461.79|459.79|2
1605432060000|2020-11-15 09:21:00|461.77|459.77|461.62|459.62|461.78|459.78|461.62|459.62|6
1605432070000|2020-11-15 09:21:10|461.67|459.67|461.82|459.82|461.82|459.82|461.67|459.67|18
1605432080000|2020-11-15 09:21:20|461.81|459.81|461.92|459.92|461.92|459.92|461.81|459.81|11
1605432090000|2020-11-15 09:21:30|461.91|459.91|461.89|459.89|461.91|459.91|461.84|459.84|13
1605432100000|2020-11-15 09:21:40|461.87|459.87|461.92|459.92|461.94|459.94|461.87|459.87|19
1605432110000|2020-11-15 09:21:50|461.91|459.91|461.83|459.83|461.91|459.91|461.79|459.79|9
1605432120000|2020-11-15 09:22:00|461.84|459.84|462.02|460.02|462.02|460.02|461.84|459.84|10
1605432130000|2020-11-15 09:22:10|462.03|460.03|461.99|459.99|462.03|460.03|461.98|459.98|6
1605432140000|2020-11-15 09:22:20|461.98|459.98|461.99|459.99|461.99|459.99|461.98|459.98|2
1605432150000|2020-11-15 09:22:30|461.98|459.98|462.03|460.03|462.03|460.03|461.98|459.98|4
1605432160000|2020-11-15 09:22:40|462.04|460.04|462.05|460.05|462.05|460.05|462.04|460.04|2
1605432170000|2020-11-15 09:22:50|462.06|460.06|462.05|460.05|462.06|460.06|462.05|460.05|2
1605432180000|2020-11-15 09:23:00|462.04|460.04|461.92|459.92|462.05|460.05|461.91|459.91|19
1605432190000|2020-11-15 09:23:10|461.91|459.91|461.99|459.99|461.99|459.99|461.91|459.91|12
1605432200000|2020-11-15 09:23:20|462.03|460.03|461.95|459.95|462.04|460.04|461.95|459.95|8
1605432210000|2020-11-15 09:23:30|461.91|459.91|461.89|459.89|461.91|459.91|461.89|459.89|3
1605432220000|2020-11-15 09:23:40|461.88|459.88|461.88|459.88|461.89|459.89|461.88|459.88|3
1605432230000|2020-11-15 09:23:50|461.87|459.87|461.87|459.87|461.87|459.87|461.87|459.87|1
1605432240000|2020-11-15 09:24:00|461.84|459.84|461.78|459.78|461.84|459.84|461.76|459.76|10
1605432250000|2020-11-15 09:24:10|461.77|459.77|461.77|459.77|461.77|459.77|461.77|459.77|1
1605432260000|2020-11-15 09:24:20|461.78|459.78|461.77|459.77|461.78|459.78|461.77|459.77|2
1605432300000|2020-11-15 09:25:00|461.79|459.79|461.81|459.81|461.81|459.81|461.79|459.79|3
1605432310000|2020-11-15 09:25:10|461.8|459.8|461.75|459.75|461.8|459.8|461.75|459.75|5
1605432320000|2020-11-15 09:25:20|461.77|459.77|461.74|459.74|461.77|459.77|461.73|459.73|3
1605432330000|2020-11-15 09:25:30|461.71|459.71|461.67|459.67|461.73|459.73|461.67|459.67|7
1605432350000|2020-11-15 09:25:50|461.66|459.66|461.65|459.65|461.66|459.66|461.65|459.65|2
1605432380000|2020-11-15 09:26:20|461.64|459.64|461.61|459.61|461.64|459.64|461.61|459.61|4
1605432390000|2020-11-15 09:26:30|461.55|459.55|461.55|459.55|461.55|459.55|461.55|459.55|1
1605432420000|2020-11-15 09:27:00|461.5|459.5|461.45|459.45|461.5|459.5|461.45|459.45|5
1605432440000|2020-11-15 09:27:20|461.46|459.46|461.41|459.41|461.47|459.47|461.35|459.35|14
1605432450000|2020-11-15 09:27:30|461.39|459.39|461.41|459.41|461.41|459.41|461.37|459.37|8
1605432460000|2020-11-15 09:27:40|461.42|459.42|461.44|459.44|461.44|459.44|461.42|459.42|3
1605432470000|2020-11-15 09:27:50|461.45|459.45|461.47|459.47|461.47|459.47|461.45|459.45|3
1605432480000|2020-11-15 09:28:00|461.45|459.45|461.47|459.47|461.47|459.47|461.45|459.45|2
1605432490000|2020-11-15 09:28:10|461.45|459.45|461.48|459.48|461.48|459.48|461.45|459.45|3
1605432500000|2020-11-15 09:28:20|461.46|459.46|461.47|459.47|461.47|459.47|461.45|459.45|8
1605432510000|2020-11-15 09:28:30|461.48|459.48|461.49|459.49|461.5|459.5|461.45|459.45|6
1605432520000|2020-11-15 09:28:40|461.48|459.48|461.5|459.5|461.5|459.5|461.48|459.48|2
1605432530000|2020-11-15 09:28:50|461.49|459.49|461.46|459.46|461.49|459.49|461.45|459.45|10
1605432540000|2020-11-15 09:29:00|461.47|459.47|461.47|459.47|461.48|459.48|461.47|459.47|3
1605432550000|2020-11-15 09:29:10|461.45|459.45|461.46|459.46|461.46|459.46|461.44|459.44|5
1605432560000|2020-11-15 09:29:20|461.47|459.47|461.47|459.47|461.47|459.47|461.47|459.47|1
1605432570000|2020-11-15 09:29:30|461.48|459.48|461.6|459.6|461.64|459.64|461.48|459.48|12
1605432580000|2020-11-15 09:29:40|461.59|459.59|461.59|459.59|461.6|459.6|461.59|459.59|3
1605432590000|2020-11-15 09:29:50|461.6|459.6|461.58|459.58|461.6|459.6|461.58|459.58|4
1605432600000|2020-11-15 09:30:00|461.59|459.59|461.61|459.61|461.61|459.61|461.58|459.58|5
1605432610000|2020-11-15 09:30:10|461.59|459.59|461.6|459.6|461.6|459.6|461.59|459.59|2
1605432620000|2020-11-15 09:30:20|461.61|459.61|461.58|459.58|461.62|459.62|461.58|459.58|8
1605432630000|2020-11-15 09:30:30|461.57|459.57|461.49|459.49|461.57|459.57|461.49|459.49|13
1605432640000|2020-11-15 09:30:40|461.5|459.5|461.57|459.57|461.57|459.57|461.5|459.5|4
1605432650000|2020-11-15 09:30:50|461.58|459.58|461.63|459.63|461.63|459.63|461.58|459.58|7
1605432660000|2020-11-15 09:31:00|461.61|459.61|461.61|459.61|461.62|459.62|461.59|459.59|12
1605432670000|2020-11-15 09:31:10|461.59|459.59|461.55|459.55|461.6|459.6|461.54|459.54|10
1605432680000|2020-11-15 09:31:20|461.53|459.53|461.53|459.53|461.55|459.55|461.53|459.53|3
1605432690000|2020-11-15 09:31:30|461.54|459.54|461.5|459.5|461.54|459.54|461.49|459.49|5
1605432700000|2020-11-15 09:31:40|461.49|459.49|461.4|459.4|461.49|459.49|461.4|459.4|10
1605432710000|2020-11-15 09:31:50|461.42|459.42|461.39|459.39|461.42|459.42|461.39|459.39|9
1605432720000|2020-11-15 09:32:00|461.4|459.4|461.42|459.42|461.43|459.43|461.4|459.4|7
1605432730000|2020-11-15 09:32:10|461.44|459.44|461.45|459.45|461.45|459.45|461.44|459.44|2
1605432740000|2020-11-15 09:32:20|461.44|459.44|461.43|459.43|461.45|459.45|461.42|459.42|6
1605432750000|2020-11-15 09:32:30|461.36|459.36|461.36|459.36|461.37|459.37|461.34|459.34|7
1605432760000|2020-11-15 09:32:40|461.39|459.39|461.36|459.36|461.39|459.39|461.36|459.36|4
1605432780000|2020-11-15 09:33:00|461.38|459.38|461.38|459.38|461.39|459.39|461.38|459.38|3
1605432790000|2020-11-15 09:33:10|461.37|459.37|461.2|459.2|461.37|459.37|461.19|459.19|18
1605432800000|2020-11-15 09:33:20|461.21|459.21|461.07|459.07|461.21|459.21|461.07|459.07|7
1605432810000|2020-11-15 09:33:30|461.08|459.08|461.09|459.09|461.11|459.11|461.07|459.07|9
1605432820000|2020-11-15 09:33:40|461.1|459.1|461.04|459.04|461.11|459.11|461.04|459.04|6
1605432830000|2020-11-15 09:33:50|461.03|459.03|460.97|458.97|461.03|459.03|460.97|458.97|5
1605432840000|2020-11-15 09:34:00|460.95|458.95|460.84|458.84|460.95|458.95|460.83|458.83|21
1605432850000|2020-11-15 09:34:10|460.85|458.85|460.74|458.74|460.85|458.85|460.74|458.74|18
1605432860000|2020-11-15 09:34:20|460.73|458.73|460.73|458.73|460.74|458.74|460.73|458.73|5
1605432870000|2020-11-15 09:34:30|460.74|458.74|460.74|458.74|460.74|458.74|460.74|458.74|1
1605432880000|2020-11-15 09:34:40|460.7|458.7|460.63|458.63|460.7|458.7|460.61|458.61|9
1605432890000|2020-11-15 09:34:50|460.62|458.62|460.83|458.83|460.83|458.83|460.62|458.62|10
1605432900000|2020-11-15 09:35:00|460.84|458.84|460.84|458.84|460.85|458.85|460.8|458.8|11
1605432910000|2020-11-15 09:35:10|460.8|458.8|460.87|458.87|460.89|458.89|460.8|458.8|16
1605432920000|2020-11-15 09:35:20|460.85|458.85|460.81|458.81|460.85|458.85|460.79|458.79|9
1605432930000|2020-11-15 09:35:30|460.8|458.8|460.81|458.81|460.81|458.81|460.79|458.79|4
1605432940000|2020-11-15 09:35:40|460.74|458.74|460.71|458.71|460.78|458.78|460.67|458.67|17
1605432950000|2020-11-15 09:35:50|460.72|458.72|460.75|458.75|460.75|458.75|460.72|458.72|3
1605432960000|2020-11-15 09:36:00|460.78|458.78|460.84|458.84|460.84|458.84|460.78|458.78|3
1605432970000|2020-11-15 09:36:10|460.86|458.86|460.88|458.88|460.88|458.88|460.86|458.86|5
1605432980000|2020-11-15 09:36:20|460.87|458.87|460.87|458.87|460.88|458.88|460.86|458.86|6
1605432990000|2020-11-15 09:36:30|460.88|458.88|460.88|458.88|460.9|458.9|460.88|458.88|3
1605433000000|2020-11-15 09:36:40|460.89|458.89|460.89|458.89|460.9|458.9|460.87|458.87|7
1605433010000|2020-11-15 09:36:50|460.9|458.9|460.99|458.99|460.99|458.99|460.89|458.89|10
1605433020000|2020-11-15 09:37:00|460.98|458.98|460.97|458.97|461.01|459.01|460.97|458.97|6
1605433030000|2020-11-15 09:37:10|460.99|458.99|461.08|459.08|461.08|459.08|460.97|458.97|10
1605433040000|2020-11-15 09:37:20|461.06|459.06|461.01|459.01|461.06|459.06|461|459|8
1605433050000|2020-11-15 09:37:30|461|459|461.02|459.02|461.05|459.05|461|459|5
1605433060000|2020-11-15 09:37:40|461.01|459.01|461.05|459.05|461.05|459.05|460.99|458.99|14
1605433070000|2020-11-15 09:37:50|461.04|459.04|461|459|461.04|459.04|461|459|2
1605433080000|2020-11-15 09:38:00|461.01|459.01|461.03|459.03|461.03|459.03|461|459|3
1605433090000|2020-11-15 09:38:10|461.02|459.02|461.04|459.04|461.08|459.08|461.02|459.02|8
1605433100000|2020-11-15 09:38:20|461.05|459.05|461.07|459.07|461.07|459.07|461.05|459.05|7
1605433110000|2020-11-15 09:38:30|461.08|459.08|461.1|459.1|461.1|459.1|461.08|459.08|3
1605433120000|2020-11-15 09:38:40|461.11|459.11|461.1|459.1|461.11|459.11|461.1|459.1|2
1605433130000|2020-11-15 09:38:50|461.06|459.06|461.06|459.06|461.06|459.06|461.05|459.05|3
1605433140000|2020-11-15 09:39:00|461.04|459.04|461.05|459.05|461.05|459.05|461.04|459.04|2
1605433150000|2020-11-15 09:39:10|461.06|459.06|461.08|459.08|461.09|459.09|461.06|459.06|5
1605433160000|2020-11-15 09:39:20|461.07|459.07|461.07|459.07|461.07|459.07|461.07|459.07|1
1605433180000|2020-11-15 09:39:40|461.06|459.06|461.06|459.06|461.06|459.06|461.05|459.05|3
1605433190000|2020-11-15 09:39:50|461.03|459.03|461.06|459.06|461.06|459.06|461.02|459.02|7
1605433200000|2020-11-15 09:40:00|461.07|459.07|461|459|461.07|459.07|461|459|7
1605433210000|2020-11-15 09:40:10|461.01|459.01|460.83|458.83|461.03|459.03|460.83|458.83|17
1605433220000|2020-11-15 09:40:20|460.84|458.84|460.83|458.83|460.85|458.85|460.81|458.81|18
1605433230000|2020-11-15 09:40:30|460.82|458.82|460.71|458.71|460.82|458.82|460.71|458.71|11
1605433240000|2020-11-15 09:40:40|460.72|458.72|460.69|458.69|460.75|458.75|460.68|458.68|10
1605433250000|2020-11-15 09:40:50|460.68|458.68|460.69|458.69|460.7|458.7|460.68|458.68|4
1605433260000|2020-11-15 09:41:00|460.7|458.7|460.56|458.56|460.7|458.7|460.56|458.56|7
1605433270000|2020-11-15 09:41:10|460.57|458.57|460.61|458.61|460.62|458.62|460.57|458.57|12
1605433280000|2020-11-15 09:41:20|460.62|458.62|460.65|458.65|460.65|458.65|460.59|458.59|10
1605433290000|2020-11-15 09:41:30|460.63|458.63|460.63|458.63|460.63|458.63|460.63|458.63|1
1605433300000|2020-11-15 09:41:40|460.62|458.62|460.64|458.64|460.64|458.64|460.62|458.62|3
1605433310000|2020-11-15 09:41:50|460.63|458.63|460.65|458.65|460.65|458.65|460.62|458.62|5
1605433320000|2020-11-15 09:42:00|460.67|458.67|460.76|458.76|460.77|458.77|460.67|458.67|6
1605433330000|2020-11-15 09:42:10|460.77|458.77|460.85|458.85|460.85|458.85|460.77|458.77|5
1605433340000|2020-11-15 09:42:20|460.84|458.84|460.74|458.74|460.85|458.85|460.73|458.73|9
1605433350000|2020-11-15 09:42:30|460.73|458.73|460.76|458.76|460.77|458.77|460.73|458.73|16
1605433360000|2020-11-15 09:42:40|460.75|458.75|460.76|458.76|460.76|458.76|460.72|458.72|20
1605433370000|2020-11-15 09:42:50|460.77|458.77|460.76|458.76|460.78|458.78|460.74|458.74|13
1605433380000|2020-11-15 09:43:00|460.75|458.75|460.73|458.73|460.76|458.76|460.73|458.73|6
1605433390000|2020-11-15 09:43:10|460.74|458.74|460.72|458.72|460.74|458.74|460.71|458.71|4
1605433400000|2020-11-15 09:43:20|460.71|458.71|460.73|458.73|460.75|458.75|460.71|458.71|8
1605433410000|2020-11-15 09:43:30|460.72|458.72|460.71|458.71|460.72|458.72|460.7|458.7|4
1605433420000|2020-11-15 09:43:40|460.7|458.7|460.67|458.67|460.7|458.7|460.66|458.66|7
1605433430000|2020-11-15 09:43:50|460.68|458.68|460.66|458.66|460.69|458.69|460.66|458.66|5
1605433440000|2020-11-15 09:44:00|460.67|458.67|460.57|458.57|460.67|458.67|460.56|458.56|14
1605433450000|2020-11-15 09:44:10|460.58|458.58|460.56|458.56|460.58|458.58|460.55|458.55|10
1605433460000|2020-11-15 09:44:20|460.55|458.55|460.51|458.51|460.55|458.55|460.51|458.51|2
1605433470000|2020-11-15 09:44:30|460.52|458.52|460.49|458.49|460.52|458.52|460.49|458.49|6
1605433480000|2020-11-15 09:44:40|460.5|458.5|460.53|458.53|460.53|458.53|460.5|458.5|5
1605433490000|2020-11-15 09:44:50|460.52|458.52|460.5|458.5|460.53|458.53|460.5|458.5|10
1605433500000|2020-11-15 09:45:00|460.51|458.51|460.51|458.51|460.52|458.52|460.5|458.5|5
1605433520000|2020-11-15 09:45:20|460.52|458.52|460.52|458.52|460.52|458.52|460.52|458.52|1
1605433530000|2020-11-15 09:45:30|460.53|458.53|460.53|458.53|460.53|458.53|460.53|458.53|1
1605433540000|2020-11-15 09:45:40|460.57|458.57|460.57|458.57|460.58|458.58|460.57|458.57|3
1605433550000|2020-11-15 09:45:50|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|1
1605433560000|2020-11-15 09:46:00|460.57|458.57|460.62|458.62|460.62|458.62|460.56|458.56|6
1605433570000|2020-11-15 09:46:10|460.64|458.64|460.62|458.62|460.64|458.64|460.61|458.61|4
1605433580000|2020-11-15 09:46:20|460.61|458.61|460.61|458.61|460.62|458.62|460.61|458.61|5
1605433600000|2020-11-15 09:46:40|460.65|458.65|460.65|458.65|460.65|458.65|460.65|458.65|1
1605433610000|2020-11-15 09:46:50|460.66|458.66|460.65|458.65|460.66|458.66|460.65|458.65|2
1605433620000|2020-11-15 09:47:00|460.66|458.66|460.66|458.66|460.66|458.66|460.64|458.64|5
1605433630000|2020-11-15 09:47:10|460.65|458.65|460.66|458.66|460.66|458.66|460.64|458.64|5
1605433640000|2020-11-15 09:47:20|460.65|458.65|460.65|458.65|460.65|458.65|460.64|458.64|3
1605433650000|2020-11-15 09:47:30|460.64|458.64|460.65|458.65|460.65|458.65|460.64|458.64|2
1605433660000|2020-11-15 09:47:40|460.66|458.66|460.65|458.65|460.66|458.66|460.65|458.65|8
1605433670000|2020-11-15 09:47:50|460.66|458.66|460.69|458.69|460.69|458.69|460.66|458.66|3
1605433710000|2020-11-15 09:48:30|460.71|458.71|460.7|458.7|460.71|458.71|460.7|458.7|2
1605433720000|2020-11-15 09:48:40|460.71|458.71|460.71|458.71|460.71|458.71|460.71|458.71|1
1605433740000|2020-11-15 09:49:00|460.69|458.69|460.65|458.65|460.69|458.69|460.65|458.65|5
1605433770000|2020-11-15 09:49:30|460.66|458.66|460.71|458.71|460.72|458.72|460.66|458.66|5
1605433820000|2020-11-15 09:50:20|460.72|458.72|460.71|458.71|460.73|458.73|460.71|458.71|10
1605433830000|2020-11-15 09:50:30|460.72|458.72|460.73|458.73|460.73|458.73|460.72|458.72|2
1605433840000|2020-11-15 09:50:40|460.74|458.74|460.74|458.74|460.75|458.75|460.74|458.74|3
1605433850000|2020-11-15 09:50:50|460.73|458.73|460.72|458.72|460.73|458.73|460.69|458.69|9
1605433860000|2020-11-15 09:51:00|460.73|458.73|460.71|458.71|460.73|458.73|460.71|458.71|3
1605433870000|2020-11-15 09:51:10|460.72|458.72|460.71|458.71|460.72|458.72|460.71|458.71|2
1605433880000|2020-11-15 09:51:20|460.72|458.72|460.72|458.72|460.72|458.72|460.72|458.72|1
1605433890000|2020-11-15 09:51:30|460.71|458.71|460.62|458.62|460.72|458.72|460.62|458.62|8
1605433900000|2020-11-15 09:51:40|460.63|458.63|460.64|458.64|460.64|458.64|460.63|458.63|2
1605433910000|2020-11-15 09:51:50|460.65|458.65|460.65|458.65|460.65|458.65|460.65|458.65|1
1605433930000|2020-11-15 09:52:10|460.66|458.66|460.71|458.71|460.71|458.71|460.64|458.64|5
1605433960000|2020-11-15 09:52:40|460.72|458.72|460.89|458.89|460.9|458.9|460.72|458.72|10
1605433970000|2020-11-15 09:52:50|460.92|458.92|460.92|458.92|460.95|458.95|460.91|458.91|15
1605433980000|2020-11-15 09:53:00|460.95|458.95|460.98|458.98|460.98|458.98|460.93|458.93|22
1605433990000|2020-11-15 09:53:10|460.96|458.96|460.95|458.95|460.98|458.98|460.93|458.93|21
1605434000000|2020-11-15 09:53:20|460.96|458.96|460.95|458.95|460.97|458.97|460.94|458.94|9
1605434010000|2020-11-15 09:53:30|460.97|458.97|460.99|458.99|461|459|460.97|458.97|4
1605434020000|2020-11-15 09:53:40|460.98|458.98|460.99|458.99|460.99|458.99|460.98|458.98|2
1605434030000|2020-11-15 09:53:50|460.98|458.98|461.01|459.01|461.01|459.01|460.98|458.98|3
1605434040000|2020-11-15 09:54:00|461.02|459.02|461.02|459.02|461.02|459.02|461.02|459.02|1
1605434050000|2020-11-15 09:54:10|461.03|459.03|461.01|459.01|461.03|459.03|461.01|459.01|2
1605434070000|2020-11-15 09:54:30|461|459|461.02|459.02|461.02|459.02|461|459|3
1605434080000|2020-11-15 09:54:40|461.01|459.01|461|459|461.01|459.01|461|459|2
1605434090000|2020-11-15 09:54:50|460.99|458.99|460.98|458.98|460.99|458.99|460.97|458.97|9
1605434100000|2020-11-15 09:55:00|460.99|458.99|461|459|461|459|460.98|458.98|8
1605434110000|2020-11-15 09:55:10|461.01|459.01|461.01|459.01|461.01|459.01|461|459|3
1605434120000|2020-11-15 09:55:20|461.02|459.02|461.01|459.01|461.02|459.02|461.01|459.01|6
1605434130000|2020-11-15 09:55:30|461.02|459.02|461.06|459.06|461.07|459.07|461|459|9
1605434140000|2020-11-15 09:55:40|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|1
1605434150000|2020-11-15 09:55:50|461.06|459.06|461.06|459.06|461.06|459.06|461.06|459.06|1
1605434160000|2020-11-15 09:56:00|461.03|459.03|461.04|459.04|461.04|459.04|461.03|459.03|2
1605434170000|2020-11-15 09:56:10|461.05|459.05|461.06|459.06|461.06|459.06|461.05|459.05|2
1605434180000|2020-11-15 09:56:20|461.04|459.04|461.07|459.07|461.07|459.07|461.04|459.04|4
1605434190000|2020-11-15 09:56:30|461.05|459.05|461.03|459.03|461.06|459.06|461.03|459.03|7
1605434200000|2020-11-15 09:56:40|461.05|459.05|461.05|459.05|461.05|459.05|461.05|459.05|1
1605434220000|2020-11-15 09:57:00|461.03|459.03|461.06|459.06|461.06|459.06|461.03|459.03|2
1605434240000|2020-11-15 09:57:20|461.07|459.07|461.07|459.07|461.07|459.07|461.07|459.07|1
1605434260000|2020-11-15 09:57:40|461.08|459.08|461.14|459.14|461.16|459.16|461.08|459.08|8
1605434270000|2020-11-15 09:57:50|461.15|459.15|461.12|459.12|461.15|459.15|461.12|459.12|6
1605434280000|2020-11-15 09:58:00|461.09|459.09|461.08|459.08|461.1|459.1|461.08|459.08|9
1605434290000|2020-11-15 09:58:10|461.1|459.1|461.11|459.11|461.12|459.12|461.1|459.1|5
1605434300000|2020-11-15 09:58:20|461.1|459.1|461.1|459.1|461.11|459.11|461.1|459.1|5
1605434310000|2020-11-15 09:58:30|461.11|459.11|461.1|459.1|461.11|459.11|461.1|459.1|2
1605434320000|2020-11-15 09:58:40|461.11|459.11|461.13|459.13|461.13|459.13|461.11|459.11|2
1605434340000|2020-11-15 09:59:00|461.12|459.12|461.12|459.12|461.12|459.12|461.11|459.11|3
1605434350000|2020-11-15 09:59:10|461.11|459.11|461.11|459.11|461.11|459.11|461.11|459.11|1
1605434360000|2020-11-15 09:59:20|461.13|459.13|461.11|459.11|461.13|459.13|461.11|459.11|3
1605434370000|2020-11-15 09:59:30|461.12|459.12|461.12|459.12|461.12|459.12|461.12|459.12|1
1605434380000|2020-11-15 09:59:40|461.11|459.11|461.11|459.11|461.11|459.11|461.11|459.11|1
1605434400000|2020-11-15 10:00:00|461.12|459.12|461.11|459.11|461.13|459.13|461.11|459.11|3
1605434410000|2020-11-15 10:00:10|461.1|459.1|461.1|459.1|461.1|459.1|461.1|459.1|1
1605434470000|2020-11-15 10:01:10|461.11|459.11|461.12|459.12|461.13|459.13|461.11|459.11|3
1605434480000|2020-11-15 10:01:20|461.17|459.17|461.18|459.18|461.18|459.18|461.16|459.16|5
1605434490000|2020-11-15 10:01:30|461.2|459.2|461.2|459.2|461.2|459.2|461.19|459.19|3
1605434500000|2020-11-15 10:01:40|461.21|459.21|461.23|459.23|461.23|459.23|461.21|459.21|5
1605434510000|2020-11-15 10:01:50|461.22|459.22|461.24|459.24|461.24|459.24|461.22|459.22|7
1605434520000|2020-11-15 10:02:00|461.23|459.23|461.46|459.46|461.46|459.46|461.23|459.23|12
1605434530000|2020-11-15 10:02:10|461.44|459.44|461.35|459.35|461.44|459.44|461.35|459.35|10
1605434540000|2020-11-15 10:02:20|461.33|459.33|461.33|459.33|461.34|459.34|461.33|459.33|3
1605434550000|2020-11-15 10:02:30|461.32|459.32|461.42|459.42|461.43|459.43|461.31|459.31|10
1605434560000|2020-11-15 10:02:40|461.41|459.41|461.38|459.38|461.41|459.41|461.36|459.36|5
1605434570000|2020-11-15 10:02:50|461.37|459.37|461.34|459.34|461.39|459.39|461.34|459.34|6
1605434580000|2020-11-15 10:03:00|461.32|459.32|461.27|459.27|461.34|459.34|461.26|459.26|15
1605434590000|2020-11-15 10:03:10|461.29|459.29|461.3|459.3|461.31|459.31|461.29|459.29|4
1605434600000|2020-11-15 10:03:20|461.31|459.31|461.3|459.3|461.31|459.31|461.3|459.3|2
1605434610000|2020-11-15 10:03:30|461.29|459.29|461.27|459.27|461.29|459.29|461.27|459.27|3
1605434620000|2020-11-15 10:03:40|461.26|459.26|461.27|459.27|461.27|459.27|461.26|459.26|2
1605434640000|2020-11-15 10:04:00|461.28|459.28|461.28|459.28|461.29|459.29|461.28|459.28|3
1605434660000|2020-11-15 10:04:20|461.29|459.29|461.29|459.29|461.29|459.29|461.28|459.28|3
1605434670000|2020-11-15 10:04:30|461.28|459.28|461.28|459.28|461.28|459.28|461.28|459.28|1
1605434680000|2020-11-15 10:04:40|461.29|459.29|461.29|459.29|461.29|459.29|461.29|459.29|1
1605434720000|2020-11-15 10:05:20|461.3|459.3|461.28|459.28|461.3|459.3|461.28|459.28|3
1605434730000|2020-11-15 10:05:30|461.27|459.27|461.27|459.27|461.28|459.28|461.27|459.27|3
1605434740000|2020-11-15 10:05:40|461.28|459.28|461.27|459.27|461.28|459.28|461.27|459.27|4
1605434750000|2020-11-15 10:05:50|461.29|459.29|461.41|459.41|461.42|459.42|461.29|459.29|11
1605434760000|2020-11-15 10:06:00|461.42|459.42|461.41|459.41|461.44|459.44|461.4|459.4|8
1605434770000|2020-11-15 10:06:10|461.42|459.42|461.41|459.41|461.42|459.42|461.41|459.41|4
1605434790000|2020-11-15 10:06:30|461.37|459.37|461.4|459.4|461.4|459.4|461.37|459.37|3
1605434800000|2020-11-15 10:06:40|461.38|459.38|461.37|459.37|461.38|459.38|461.37|459.37|4
1605434810000|2020-11-15 10:06:50|461.38|459.38|461.42|459.42|461.43|459.43|461.37|459.37|6
1605434820000|2020-11-15 10:07:00|461.45|459.45|461.37|459.37|461.45|459.45|461.35|459.35|4
1605434830000|2020-11-15 10:07:10|461.36|459.36|461.35|459.35|461.37|459.37|461.35|459.35|3
1605434840000|2020-11-15 10:07:20|461.33|459.33|461.33|459.33|461.33|459.33|461.33|459.33|1
1605434850000|2020-11-15 10:07:30|461.34|459.34|461.37|459.37|461.39|459.39|461.34|459.34|4
1605434860000|2020-11-15 10:07:40|461.35|459.35|461.33|459.33|461.35|459.35|461.33|459.33|3
1605434870000|2020-11-15 10:07:50|461.32|459.32|461.32|459.32|461.32|459.32|461.32|459.32|1
1605434880000|2020-11-15 10:08:00|461.33|459.33|461.33|459.33|461.33|459.33|461.33|459.33|1
1605434910000|2020-11-15 10:08:30|461.32|459.32|461.33|459.33|461.33|459.33|461.32|459.32|2
1605434920000|2020-11-15 10:08:40|461.31|459.31|461.3|459.3|461.31|459.31|461.3|459.3|4
1605434930000|2020-11-15 10:08:50|461.2|459.2|461.11|459.11|461.2|459.2|461.11|459.11|16
1605434940000|2020-11-15 10:09:00|461.05|459.05|461.04|459.04|461.05|459.05|461.04|459.04|6
1605434950000|2020-11-15 10:09:10|461.05|459.05|461.15|459.15|461.15|459.15|461.04|459.04|15
1605434960000|2020-11-15 10:09:20|461.14|459.14|461.06|459.06|461.14|459.14|461.05|459.05|10
1605434970000|2020-11-15 10:09:30|461.08|459.08|461.06|459.06|461.09|459.09|461.06|459.06|6
1605434980000|2020-11-15 10:09:40|461.05|459.05|460.98|458.98|461.05|459.05|460.98|458.98|2
1605434990000|2020-11-15 10:09:50|460.99|458.99|461|459|461|459|460.97|458.97|13
1605435010000|2020-11-15 10:10:10|460.96|458.96|460.83|458.83|460.98|458.98|460.83|458.83|10
1605435020000|2020-11-15 10:10:20|460.8|458.8|460.75|458.75|460.8|458.8|460.74|458.74|13
1605435030000|2020-11-15 10:10:30|460.74|458.74|460.74|458.74|460.74|458.74|460.74|458.74|1
1605435050000|2020-11-15 10:10:50|460.75|458.75|460.68|458.68|460.75|458.75|460.68|458.68|3
1605435070000|2020-11-15 10:11:10|460.67|458.67|460.55|458.55|460.67|458.67|460.55|458.55|4
1605435080000|2020-11-15 10:11:20|460.54|458.54|460.5|458.5|460.56|458.56|460.5|458.5|13
1605435090000|2020-11-15 10:11:30|460.48|458.48|460.48|458.48|460.48|458.48|460.48|458.48|1
1605435100000|2020-11-15 10:11:40|460.47|458.47|460.5|458.5|460.5|458.5|460.47|458.47|2
1605435110000|2020-11-15 10:11:50|460.39|458.39|460.26|458.26|460.4|458.4|460.26|458.26|12
1605435120000|2020-11-15 10:12:00|460.28|458.28|460.18|458.18|460.28|458.28|460.18|458.18|7
1605435130000|2020-11-15 10:12:10|460.2|458.2|460.12|458.12|460.2|458.2|460.04|458.04|20
1605435140000|2020-11-15 10:12:20|460.1|458.1|459.97|457.97|460.1|458.1|459.97|457.97|5
1605435150000|2020-11-15 10:12:30|459.96|457.96|459.79|457.79|459.96|457.96|459.79|457.79|8
1605435160000|2020-11-15 10:12:40|459.8|457.8|459.81|457.81|459.82|457.82|459.79|457.79|17
1605435170000|2020-11-15 10:12:50|459.79|457.79|459.78|457.78|459.82|457.82|459.76|457.76|20
1605435180000|2020-11-15 10:13:00|459.79|457.79|459.82|457.82|459.85|457.85|459.78|457.78|22
1605435190000|2020-11-15 10:13:10|459.83|457.83|459.8|457.8|459.86|457.86|459.79|457.79|26
1605435200000|2020-11-15 10:13:20|459.79|457.79|459.76|457.76|459.81|457.81|459.75|457.75|23
1605435210000|2020-11-15 10:13:30|459.77|457.77|459.8|457.8|459.82|457.82|459.75|457.75|16
1605435220000|2020-11-15 10:13:40|459.77|457.77|459.78|457.78|459.79|457.79|459.72|457.72|20
1605435230000|2020-11-15 10:13:50|459.79|457.79|459.74|457.74|459.83|457.83|459.74|457.74|14
1605435240000|2020-11-15 10:14:00|459.75|457.75|459.74|457.74|459.75|457.75|459.73|457.73|7
1605435250000|2020-11-15 10:14:10|459.73|457.73|459.73|457.73|459.74|457.74|459.73|457.73|3
1605435260000|2020-11-15 10:14:20|459.71|457.71|459.7|457.7|459.71|457.71|459.7|457.7|4
1605435270000|2020-11-15 10:14:30|459.69|457.69|459.7|457.7|459.71|457.71|459.69|457.69|3
1605435290000|2020-11-15 10:14:50|459.69|457.69|459.83|457.83|459.83|457.83|459.69|457.69|11
1605435300000|2020-11-15 10:15:00|459.84|457.84|459.88|457.88|459.89|457.89|459.84|457.84|7
1605435320000|2020-11-15 10:15:20|459.86|457.86|459.84|457.84|459.86|457.86|459.81|457.81|3
1605435330000|2020-11-15 10:15:30|459.85|457.85|459.69|457.69|459.85|457.85|459.67|457.67|11
1605435340000|2020-11-15 10:15:40|459.68|457.68|459.58|457.58|459.68|457.68|459.58|457.58|5
1605435350000|2020-11-15 10:15:50|459.54|457.54|459.42|457.42|459.54|457.54|459.42|457.42|6
1605435360000|2020-11-15 10:16:00|459.41|457.41|459.4|457.4|459.45|457.45|459.35|457.35|18
1605435370000|2020-11-15 10:16:10|459.39|457.39|459.39|457.39|459.4|457.4|459.39|457.39|5
1605435380000|2020-11-15 10:16:20|459.38|457.38|459.41|457.41|459.42|457.42|459.38|457.38|7
1605435390000|2020-11-15 10:16:30|459.4|457.4|459.37|457.37|459.4|457.4|459.36|457.36|14
1605435400000|2020-11-15 10:16:40|459.38|457.38|459.36|457.36|459.45|457.45|459.35|457.35|14
1605435410000|2020-11-15 10:16:50|459.38|457.38|459.39|457.39|459.4|457.4|459.35|457.35|15
1605435420000|2020-11-15 10:17:00|459.38|457.38|459.33|457.33|459.39|457.39|459.33|457.33|7
1605435430000|2020-11-15 10:17:10|459.29|457.29|459.21|457.21|459.29|457.29|459.21|457.21|11
1605435440000|2020-11-15 10:17:20|459.22|457.22|459.21|457.21|459.23|457.23|459.21|457.21|3
1605435450000|2020-11-15 10:17:30|459.23|457.23|459.16|457.16|459.23|457.23|459.12|457.12|12
1605435460000|2020-11-15 10:17:40|459.19|457.19|459.29|457.29|459.29|457.29|459.19|457.19|14
1605435470000|2020-11-15 10:17:50|459.28|457.28|459.28|457.28|459.33|457.33|459.27|457.27|17
1605435480000|2020-11-15 10:18:00|459.26|457.26|459.19|457.19|459.26|457.26|459.19|457.19|14
1605435490000|2020-11-15 10:18:10|459.2|457.2|459.19|457.19|459.2|457.2|459.19|457.19|2
1605435500000|2020-11-15 10:18:20|459.18|457.18|459.2|457.2|459.2|457.2|459.18|457.18|3
1605435510000|2020-11-15 10:18:30|459.23|457.23|459.24|457.24|459.24|457.24|459.2|457.2|7
1605435520000|2020-11-15 10:18:40|459.26|457.26|459.34|457.34|459.37|457.37|459.26|457.26|10
1605435530000|2020-11-15 10:18:50|459.36|457.36|459.27|457.27|459.36|457.36|459.25|457.25|13
1605435540000|2020-11-15 10:19:00|459.28|457.28|459.13|457.13|459.28|457.28|459.13|457.13|15
1605435550000|2020-11-15 10:19:10|459.12|457.12|459.01|457.01|459.12|457.12|458.99|456.99|23
1605435560000|2020-11-15 10:19:20|459.02|457.02|459.05|457.05|459.06|457.06|459.01|457.01|13
1605435570000|2020-11-15 10:19:30|459.03|457.03|458.94|456.94|459.03|457.03|458.94|456.94|6
1605435590000|2020-11-15 10:19:50|458.98|456.98|458.98|456.98|458.98|456.98|458.98|456.98|1
1605435600000|2020-11-15 10:20:00|458.97|456.97|458.92|456.92|458.98|456.98|458.92|456.92|4
1605435610000|2020-11-15 10:20:10|458.93|456.93|459.01|457.01|459.01|457.01|458.93|456.93|16
1605435620000|2020-11-15 10:20:20|459|457|458.99|456.99|459|457|458.99|456.99|2
1605435630000|2020-11-15 10:20:30|459|457|459.02|457.02|459.03|457.03|459|457|5
1605435640000|2020-11-15 10:20:40|459.03|457.03|459.03|457.03|459.03|457.03|459.03|457.03|1
1605435650000|2020-11-15 10:20:50|459.02|457.02|459.03|457.03|459.03|457.03|459.02|457.02|4
1605435660000|2020-11-15 10:21:00|459.04|457.04|459.04|457.04|459.04|457.04|459.04|457.04|1
1605435670000|2020-11-15 10:21:10|459.03|457.03|459.04|457.04|459.04|457.04|459.03|457.03|2
1605435680000|2020-11-15 10:21:20|459.07|457.07|459.08|457.08|459.08|457.08|459.07|457.07|2
1605435690000|2020-11-15 10:21:30|459.07|457.07|459.1|457.1|459.11|457.11|459.07|457.07|5
1605435700000|2020-11-15 10:21:40|459.12|457.12|459.13|457.13|459.13|457.13|459.12|457.12|2
1605435710000|2020-11-15 10:21:50|459.14|457.14|459.22|457.22|459.23|457.23|459.14|457.14|8
1605435720000|2020-11-15 10:22:00|459.24|457.24|459.23|457.23|459.25|457.25|459.23|457.23|10
1605435730000|2020-11-15 10:22:10|459.24|457.24|459.26|457.26|459.27|457.27|459.21|457.21|11
1605435740000|2020-11-15 10:22:20|459.27|457.27|459.24|457.24|459.27|457.27|459.22|457.22|9
1605435750000|2020-11-15 10:22:30|459.25|457.25|459.25|457.25|459.25|457.25|459.25|457.25|1
1605435760000|2020-11-15 10:22:40|459.24|457.24|459.25|457.25|459.26|457.26|459.24|457.24|3
1605435770000|2020-11-15 10:22:50|459.23|457.23|459.11|457.11|459.23|457.23|459.11|457.11|10
1605435780000|2020-11-15 10:23:00|459.06|457.06|458.94|456.94|459.07|457.07|458.94|456.94|15
1605435790000|2020-11-15 10:23:10|458.95|456.95|458.93|456.93|458.97|456.97|458.93|456.93|11
1605435800000|2020-11-15 10:23:20|458.87|456.87|458.63|456.63|458.87|456.87|458.61|456.61|19
1605435810000|2020-11-15 10:23:30|458.59|456.59|458.78|456.78|458.78|456.78|458.59|456.59|20
1605435820000|2020-11-15 10:23:40|458.79|456.79|459|457|459|457|458.79|456.79|22
1605435830000|2020-11-15 10:23:50|459.02|457.02|459.27|457.27|459.28|457.28|459.02|457.02|17
1605435840000|2020-11-15 10:24:00|459.26|457.26|459.27|457.27|459.3|457.3|459.26|457.26|6
1605435850000|2020-11-15 10:24:10|459.28|457.28|459.27|457.27|459.28|457.28|459.23|457.23|13
1605435860000|2020-11-15 10:24:20|459.29|457.29|459.29|457.29|459.29|457.29|459.29|457.29|1
1605435870000|2020-11-15 10:24:30|459.28|457.28|459.06|457.06|459.28|457.28|458.98|456.98|19
1605435880000|2020-11-15 10:24:40|459.03|457.03|459.21|457.21|459.21|457.21|459.03|457.03|12
1605435890000|2020-11-15 10:24:50|459.22|457.22|459.13|457.13|459.22|457.22|459.13|457.13|11
1605435900000|2020-11-15 10:25:00|459.14|457.14|459.22|457.22|459.22|457.22|459.01|457.01|18
1605435910000|2020-11-15 10:25:10|459.21|457.21|459.09|457.09|459.21|457.21|459.06|457.06|11
1605435920000|2020-11-15 10:25:20|459.07|457.07|459.09|457.09|459.11|457.11|459|457|16
1605435930000|2020-11-15 10:25:30|459.07|457.07|459.07|457.07|459.08|457.08|459.07|457.07|5
1605435940000|2020-11-15 10:25:40|459.08|457.08|459.11|457.11|459.2|457.2|459.08|457.08|16
1605435950000|2020-11-15 10:25:50|459.1|457.1|459.1|457.1|459.16|457.16|459.1|457.1|12
1605435960000|2020-11-15 10:26:00|459.09|457.09|458.96|456.96|459.11|457.11|458.96|456.96|12
1605435970000|2020-11-15 10:26:10|458.94|456.94|458.86|456.86|458.98|456.98|458.86|456.86|7
1605435980000|2020-11-15 10:26:20|458.87|456.87|458.84|456.84|458.89|456.89|458.84|456.84|21
1605435990000|2020-11-15 10:26:30|458.85|456.85|458.85|456.85|458.88|456.88|458.83|456.83|21
1605436000000|2020-11-15 10:26:40|458.84|456.84|458.95|456.95|458.95|456.95|458.84|456.84|20
1605436010000|2020-11-15 10:26:50|458.94|456.94|458.9|456.9|458.94|456.94|458.9|456.9|10
1605436020000|2020-11-15 10:27:00|458.91|456.91|458.94|456.94|458.97|456.97|458.86|456.86|19
1605436030000|2020-11-15 10:27:10|458.95|456.95|459.03|457.03|459.03|457.03|458.95|456.95|17
1605436040000|2020-11-15 10:27:20|459.02|457.02|458.97|456.97|459.02|457.02|458.97|456.97|12
1605436050000|2020-11-15 10:27:30|458.99|456.99|459.01|457.01|459.01|457.01|458.96|456.96|17
1605436060000|2020-11-15 10:27:40|458.99|456.99|458.99|456.99|458.99|456.99|458.99|456.99|1
1605436070000|2020-11-15 10:27:50|458.92|456.92|458.91|456.91|458.94|456.94|458.9|456.9|5
1605436080000|2020-11-15 10:28:00|458.92|456.92|458.96|456.96|458.96|456.96|458.87|456.87|18
1605436090000|2020-11-15 10:28:10|458.97|456.97|458.99|456.99|458.99|456.99|458.97|456.97|4
1605436100000|2020-11-15 10:28:20|459|457|459.02|457.02|459.02|457.02|459|457|5
1605436110000|2020-11-15 10:28:30|459.01|457.01|459.03|457.03|459.04|457.04|459|457|9
1605436120000|2020-11-15 10:28:40|459.04|457.04|459.07|457.07|459.07|457.07|459.04|457.04|4
1605436130000|2020-11-15 10:28:50|459.09|457.09|459.12|457.12|459.12|457.12|459.09|457.09|4
1605436140000|2020-11-15 10:29:00|459.11|457.11|459.2|457.2|459.2|457.2|459.11|457.11|6
1605436150000|2020-11-15 10:29:10|459.22|457.22|459.22|457.22|459.23|457.23|459.22|457.22|3
1605436160000|2020-11-15 10:29:20|459.21|457.21|459.2|457.2|459.22|457.22|459.2|457.2|6
1605436170000|2020-11-15 10:29:30|459.19|457.19|458.87|456.87|459.19|457.19|458.86|456.86|20
1605436180000|2020-11-15 10:29:40|458.85|456.85|458.91|456.91|458.92|456.92|458.85|456.85|8
1605436190000|2020-11-15 10:29:50|458.95|456.95|458.96|456.96|458.99|456.99|458.94|456.94|9
1605436200000|2020-11-15 10:30:00|458.95|456.95|458.9|456.9|458.95|456.95|458.88|456.88|8
1605436210000|2020-11-15 10:30:10|458.88|456.88|458.72|456.72|458.89|456.89|458.71|456.71|12
1605436220000|2020-11-15 10:30:20|458.73|456.73|458.74|456.74|458.74|456.74|458.68|456.68|17
1605436230000|2020-11-15 10:30:30|458.75|456.75|458.65|456.65|458.75|456.75|458.64|456.64|8
1605436240000|2020-11-15 10:30:40|458.67|456.67|458.8|456.8|458.81|456.81|458.65|456.65|12
1605436250000|2020-11-15 10:30:50|458.81|456.81|458.84|456.84|458.85|456.85|458.77|456.77|21
1605436260000|2020-11-15 10:31:00|458.83|456.83|458.72|456.72|458.83|456.83|458.72|456.72|15
1605436270000|2020-11-15 10:31:10|458.73|456.73|458.77|456.77|458.78|456.78|458.73|456.73|5
1605436280000|2020-11-15 10:31:20|458.74|456.74|458.77|456.77|458.77|456.77|458.74|456.74|10
1605436290000|2020-11-15 10:31:30|458.78|456.78|458.75|456.75|458.78|456.78|458.75|456.75|3
1605436300000|2020-11-15 10:31:40|458.7|456.7|458.64|456.64|458.7|456.7|458.64|456.64|10
1605436310000|2020-11-15 10:31:50|458.65|456.65|458.55|456.55|458.68|456.68|458.55|456.55|11
1605436320000|2020-11-15 10:32:00|458.54|456.54|458.51|456.51|458.54|456.54|458.48|456.48|10
1605436330000|2020-11-15 10:32:10|458.52|456.52|458.61|456.61|458.61|456.61|458.51|456.51|7
1605436340000|2020-11-15 10:32:20|458.62|456.62|458.73|456.73|458.73|456.73|458.62|456.62|16
1605436350000|2020-11-15 10:32:30|458.72|456.72|458.74|456.74|458.74|456.74|458.72|456.72|3
1605436360000|2020-11-15 10:32:40|458.73|456.73|458.73|456.73|458.73|456.73|458.71|456.71|5
1605436370000|2020-11-15 10:32:50|458.72|456.72|458.84|456.84|458.84|456.84|458.71|456.71|15
1605436380000|2020-11-15 10:33:00|458.85|456.85|458.84|456.84|458.86|456.86|458.78|456.78|11
1605436390000|2020-11-15 10:33:10|458.82|456.82|458.87|456.87|458.87|456.87|458.78|456.78|12
1605436400000|2020-11-15 10:33:20|458.88|456.88|458.87|456.87|458.91|456.91|458.83|456.83|15
1605436410000|2020-11-15 10:33:30|458.9|456.9|458.9|456.9|458.9|456.9|458.9|456.9|1
1605436420000|2020-11-15 10:33:40|458.87|456.87|458.89|456.89|458.92|456.92|458.87|456.87|9
1605436430000|2020-11-15 10:33:50|458.92|456.92|458.93|456.93|458.93|456.93|458.92|456.92|2
1605436440000|2020-11-15 10:34:00|458.94|456.94|459.22|457.22|459.22|457.22|458.94|456.94|17
1605436450000|2020-11-15 10:34:10|459.23|457.23|459.23|457.23|459.23|457.23|459.2|457.2|8
1605436460000|2020-11-15 10:34:20|459.2|457.2|459.12|457.12|459.2|457.2|459.11|457.11|11
1605436470000|2020-11-15 10:34:30|459.11|457.11|459.15|457.15|459.16|457.16|459.11|457.11|12
1605436480000|2020-11-15 10:34:40|459.16|457.16|459.22|457.22|459.22|457.22|459.16|457.16|10
1605436490000|2020-11-15 10:34:50|459.21|457.21|459.19|457.19|459.21|457.21|459.19|457.19|9
1605436500000|2020-11-15 10:35:00|459.2|457.2|459.19|457.19|459.2|457.2|459.19|457.19|8
1605436510000|2020-11-15 10:35:10|459.2|457.2|459.19|457.19|459.2|457.2|459.19|457.19|6
1605436520000|2020-11-15 10:35:20|459.2|457.2|459.23|457.23|459.24|457.24|459.2|457.2|5
1605436530000|2020-11-15 10:35:30|459.24|457.24|459.23|457.23|459.24|457.24|459.23|457.23|2
1605436560000|2020-11-15 10:36:00|459.24|457.24|459.27|457.27|459.27|457.27|459.24|457.24|3
1605436570000|2020-11-15 10:36:10|459.24|457.24|459.24|457.24|459.24|457.24|459.24|457.24|1
1605436580000|2020-11-15 10:36:20|459.25|457.25|459.24|457.24|459.25|457.25|459.24|457.24|4
1605436590000|2020-11-15 10:36:30|459.23|457.23|459.24|457.24|459.24|457.24|459.23|457.23|2
1605436600000|2020-11-15 10:36:40|459.25|457.25|459.25|457.25|459.25|457.25|459.25|457.25|1
1605436610000|2020-11-15 10:36:50|459.23|457.23|459.12|457.12|459.23|457.23|459.12|457.12|7
1605436620000|2020-11-15 10:37:00|459.13|457.13|459.13|457.13|459.13|457.13|459.13|457.13|1
1605436630000|2020-11-15 10:37:10|459.12|457.12|459.22|457.22|459.22|457.22|459.12|457.12|9
1605436650000|2020-11-15 10:37:30|459.21|457.21|459.15|457.15|459.21|457.21|459.14|457.14|8
1605436660000|2020-11-15 10:37:40|459.14|457.14|459.13|457.13|459.14|457.14|459.13|457.13|2
1605436670000|2020-11-15 10:37:50|459.15|457.15|459.17|457.17|459.17|457.17|459.14|457.14|5
1605436680000|2020-11-15 10:38:00|459.15|457.15|459.16|457.16|459.16|457.16|459.14|457.14|6
1605436690000|2020-11-15 10:38:10|459.15|457.15|459.15|457.15|459.15|457.15|459.15|457.15|1
1605436700000|2020-11-15 10:38:20|459.14|457.14|458.99|456.99|459.15|457.15|458.99|456.99|13
1605436710000|2020-11-15 10:38:30|458.98|456.98|458.97|456.97|458.99|456.99|458.96|456.96|7
1605436720000|2020-11-15 10:38:40|458.96|456.96|458.92|456.92|458.96|456.96|458.91|456.91|8
1605436730000|2020-11-15 10:38:50|458.93|456.93|458.92|456.92|458.94|456.94|458.92|456.92|6
1605436740000|2020-11-15 10:39:00|458.9|456.9|458.8|456.8|458.9|456.9|458.75|456.75|16
1605436750000|2020-11-15 10:39:10|458.81|456.81|458.79|456.79|458.81|456.81|458.73|456.73|8
1605436760000|2020-11-15 10:39:20|458.81|456.81|458.85|456.85|458.87|456.87|458.81|456.81|13
1605436770000|2020-11-15 10:39:30|458.89|456.89|458.9|456.9|458.9|456.9|458.89|456.89|2
1605436780000|2020-11-15 10:39:40|458.85|456.85|458.91|456.91|458.91|456.91|458.85|456.85|5
1605436790000|2020-11-15 10:39:50|458.96|456.96|458.96|456.96|458.98|456.98|458.94|456.94|8
1605436800000|2020-11-15 10:40:00|458.95|456.95|458.98|456.98|458.98|456.98|458.95|456.95|15
1605436810000|2020-11-15 10:40:10|458.97|456.97|458.91|456.91|458.98|456.98|458.91|456.91|5
1605436820000|2020-11-15 10:40:20|458.89|456.89|458.85|456.85|458.89|456.89|458.85|456.85|8
1605436830000|2020-11-15 10:40:30|458.86|456.86|458.85|456.85|458.86|456.86|458.85|456.85|2
1605436840000|2020-11-15 10:40:40|458.79|456.79|458.81|456.81|458.81|456.81|458.79|456.79|3
1605436850000|2020-11-15 10:40:50|458.83|456.83|458.89|456.89|458.89|456.89|458.83|456.83|6
1605436860000|2020-11-15 10:41:00|458.9|456.9|458.9|456.9|458.91|456.91|458.89|456.89|7
1605436870000|2020-11-15 10:41:10|458.91|456.91|458.91|456.91|458.91|456.91|458.91|456.91|1
1605436880000|2020-11-15 10:41:20|458.9|456.9|458.9|456.9|458.9|456.9|458.89|456.89|3
1605436890000|2020-11-15 10:41:30|458.91|456.91|459.1|457.1|459.14|457.14|458.9|456.9|14
1605436900000|2020-11-15 10:41:40|459.11|457.11|459.07|457.07|459.11|457.11|459.07|457.07|10
1605436910000|2020-11-15 10:41:50|459.08|457.08|459.13|457.13|459.13|457.13|459.06|457.06|14
1605436920000|2020-11-15 10:42:00|459.15|457.15|459.31|457.31|459.32|457.32|459.15|457.15|11
1605436930000|2020-11-15 10:42:10|459.32|457.32|459.29|457.29|459.32|457.32|459.26|457.26|10
1605436940000|2020-11-15 10:42:20|459.3|457.3|459.33|457.33|459.35|457.35|459.3|457.3|6
1605436950000|2020-11-15 10:42:30|459.35|457.35|459.42|457.42|459.43|457.43|459.34|457.34|10
1605436960000|2020-11-15 10:42:40|459.43|457.43|459.44|457.44|459.44|457.44|459.43|457.43|2
1605436970000|2020-11-15 10:42:50|459.45|457.45|459.42|457.42|459.46|457.46|459.42|457.42|4
1605436980000|2020-11-15 10:43:00|459.39|457.39|459.38|457.38|459.41|457.41|459.35|457.35|7
1605436990000|2020-11-15 10:43:10|459.39|457.39|459.38|457.38|459.39|457.39|459.38|457.38|4
1605437000000|2020-11-15 10:43:20|459.39|457.39|459.4|457.4|459.41|457.41|459.36|457.36|14
1605437010000|2020-11-15 10:43:30|459.39|457.39|459.23|457.23|459.39|457.39|459.22|457.22|15
1605437020000|2020-11-15 10:43:40|459.24|457.24|459.32|457.32|459.32|457.32|459.24|457.24|5
1605437030000|2020-11-15 10:43:50|459.33|457.33|459.28|457.28|459.34|457.34|459.28|457.28|11
1605437040000|2020-11-15 10:44:00|459.29|457.29|459.28|457.28|459.29|457.29|459.28|457.28|4
1605437050000|2020-11-15 10:44:10|459.29|457.29|459.29|457.29|459.29|457.29|459.29|457.29|1
1605437060000|2020-11-15 10:44:20|459.31|457.31|459.32|457.32|459.32|457.32|459.29|457.29|4
1605437070000|2020-11-15 10:44:30|459.37|457.37|459.41|457.41|459.41|457.41|459.37|457.37|9
1605437080000|2020-11-15 10:44:40|459.42|457.42|459.42|457.42|459.42|457.42|459.41|457.41|7
1605437090000|2020-11-15 10:44:50|459.41|457.41|459.46|457.46|459.46|457.46|459.4|457.4|6
1605437100000|2020-11-15 10:45:00|459.45|457.45|459.39|457.39|459.47|457.47|459.39|457.39|13
1605437110000|2020-11-15 10:45:10|459.4|457.4|459.31|457.31|459.4|457.4|459.28|457.28|18
1605437120000|2020-11-15 10:45:20|459.32|457.32|459.36|457.36|459.37|457.37|459.32|457.32|11
1605437130000|2020-11-15 10:45:30|459.35|457.35|459.31|457.31|459.35|457.35|459.3|457.3|6
1605437140000|2020-11-15 10:45:40|459.3|457.3|459.32|457.32|459.32|457.32|459.3|457.3|5
1605437150000|2020-11-15 10:45:50|459.33|457.33|459.35|457.35|459.36|457.36|459.33|457.33|11
1605437160000|2020-11-15 10:46:00|459.36|457.36|459.34|457.34|459.36|457.36|459.34|457.34|3
1605437170000|2020-11-15 10:46:10|459.35|457.35|459.38|457.38|459.38|457.38|459.35|457.35|15
1605437180000|2020-11-15 10:46:20|459.37|457.37|459.43|457.43|459.43|457.43|459.36|457.36|6
1605437190000|2020-11-15 10:46:30|459.42|457.42|459.4|457.4|459.43|457.43|459.4|457.4|5
1605437200000|2020-11-15 10:46:40|459.41|457.41|459.41|457.41|459.43|457.43|459.41|457.41|8
1605437210000|2020-11-15 10:46:50|459.42|457.42|459.43|457.43|459.43|457.43|459.42|457.42|2
1605437220000|2020-11-15 10:47:00|459.44|457.44|459.47|457.47|459.47|457.47|459.44|457.44|3
1605437230000|2020-11-15 10:47:10|459.49|457.49|459.53|457.53|459.53|457.53|459.49|457.49|3
1605437240000|2020-11-15 10:47:20|459.52|457.52|459.53|457.53|459.53|457.53|459.5|457.5|9
1605437250000|2020-11-15 10:47:30|459.54|457.54|459.53|457.53|459.54|457.54|459.5|457.5|8
1605437260000|2020-11-15 10:47:40|459.51|457.51|459.51|457.51|459.51|457.51|459.5|457.5|5
1605437270000|2020-11-15 10:47:50|459.5|457.5|459.45|457.45|459.5|457.5|459.44|457.44|8
1605437280000|2020-11-15 10:48:00|459.44|457.44|459.43|457.43|459.44|457.44|459.42|457.42|4
1605437290000|2020-11-15 10:48:10|459.45|457.45|459.44|457.44|459.45|457.45|459.44|457.44|2
1605437300000|2020-11-15 10:48:20|459.45|457.45|459.44|457.44|459.45|457.45|459.42|457.42|6
1605437310000|2020-11-15 10:48:30|459.43|457.43|459.42|457.42|459.44|457.44|459.4|457.4|6
1605437320000|2020-11-15 10:48:40|459.38|457.38|459.4|457.4|459.4|457.4|459.36|457.36|12
1605437330000|2020-11-15 10:48:50|459.39|457.39|459.41|457.41|459.41|457.41|459.39|457.39|7
1605437340000|2020-11-15 10:49:00|459.4|457.4|459.37|457.37|459.41|457.41|459.36|457.36|12
1605437350000|2020-11-15 10:49:10|459.38|457.38|459.37|457.37|459.38|457.38|459.34|457.34|16
1605437360000|2020-11-15 10:49:20|459.36|457.36|459.27|457.27|459.37|457.37|459.24|457.24|16
1605437370000|2020-11-15 10:49:30|459.28|457.28|459.3|457.3|459.32|457.32|459.28|457.28|11
1605437380000|2020-11-15 10:49:40|459.28|457.28|459.3|457.3|459.31|457.31|459.28|457.28|7
1605437390000|2020-11-15 10:49:50|459.29|457.29|459.3|457.3|459.3|457.3|459.29|457.29|2
1605437400000|2020-11-15 10:50:00|459.29|457.29|459.3|457.3|459.3|457.3|459.28|457.28|7
1605437410000|2020-11-15 10:50:10|459.29|457.29|459.33|457.33|459.44|457.44|459.29|457.29|22
1605437420000|2020-11-15 10:50:20|459.35|457.35|459.45|457.45|459.45|457.45|459.34|457.34|11
1605437430000|2020-11-15 10:50:30|459.44|457.44|459.35|457.35|459.44|457.44|459.35|457.35|15
1605437440000|2020-11-15 10:50:40|459.34|457.34|459.35|457.35|459.35|457.35|459.34|457.34|4
1605437450000|2020-11-15 10:50:50|459.36|457.36|459.38|457.38|459.38|457.38|459.35|457.35|9
1605437460000|2020-11-15 10:51:00|459.37|457.37|459.36|457.36|459.38|457.38|459.35|457.35|10
1605437470000|2020-11-15 10:51:10|459.35|457.35|459.36|457.36|459.36|457.36|459.35|457.35|10
1605437480000|2020-11-15 10:51:20|459.35|457.35|459.37|457.37|459.39|457.39|459.35|457.35|8
1605437490000|2020-11-15 10:51:30|459.36|457.36|459.21|457.21|459.36|457.36|459.21|457.21|16
1605437500000|2020-11-15 10:51:40|459.2|457.2|459.16|457.16|459.21|457.21|459.14|457.14|12
1605437510000|2020-11-15 10:51:50|459.15|457.15|459.15|457.15|459.17|457.17|459.14|457.14|12
1605437520000|2020-11-15 10:52:00|459.16|457.16|459.17|457.17|459.17|457.17|459.14|457.14|7
1605437530000|2020-11-15 10:52:10|459.18|457.18|459.19|457.19|459.2|457.2|459.18|457.18|4
1605437540000|2020-11-15 10:52:20|459.2|457.2|459.19|457.19|459.22|457.22|459.19|457.19|6
1605437550000|2020-11-15 10:52:30|459.18|457.18|459.19|457.19|459.19|457.19|459.18|457.18|2
1605437570000|2020-11-15 10:52:50|459.17|457.17|459.17|457.17|459.17|457.17|459.17|457.17|1
1605437580000|2020-11-15 10:53:00|459.18|457.18|459.18|457.18|459.18|457.18|459.18|457.18|1
1605437590000|2020-11-15 10:53:10|459.17|457.17|459.17|457.17|459.17|457.17|459.17|457.17|1
1605437600000|2020-11-15 10:53:20|459.16|457.16|459.11|457.11|459.16|457.16|459.1|457.1|12
1605437610000|2020-11-15 10:53:30|459.1|457.1|459.14|457.14|459.15|457.15|459.1|457.1|10
1605437620000|2020-11-15 10:53:40|459.12|457.12|459.13|457.13|459.14|457.14|459.11|457.11|12
1605437630000|2020-11-15 10:53:50|459.12|457.12|459.1|457.1|459.13|457.13|459.09|457.09|13
1605437640000|2020-11-15 10:54:00|459.09|457.09|459.15|457.15|459.15|457.15|459.08|457.08|9
1605437650000|2020-11-15 10:54:10|459.14|457.14|459.15|457.15|459.15|457.15|459.14|457.14|2
1605437660000|2020-11-15 10:54:20|459.14|457.14|459.14|457.14|459.15|457.15|459.14|457.14|3
1605437670000|2020-11-15 10:54:30|459.12|457.12|459.07|457.07|459.12|457.12|459.07|457.07|12
1605437690000|2020-11-15 10:54:50|459.08|457.08|459.09|457.09|459.1|457.1|459.08|457.08|4
1605437700000|2020-11-15 10:55:00|459.08|457.08|459.08|457.08|459.09|457.09|459.07|457.07|5
1605437710000|2020-11-15 10:55:10|459.09|457.09|459.13|457.13|459.13|457.13|459.07|457.07|10
1605437720000|2020-11-15 10:55:20|459.14|457.14|459.38|457.38|459.48|457.48|459.14|457.14|20
1605437730000|2020-11-15 10:55:30|459.37|457.37|459.43|457.43|459.43|457.43|459.36|457.36|17
1605437740000|2020-11-15 10:55:40|459.4|457.4|459.38|457.38|459.42|457.42|459.36|457.36|18
1605437750000|2020-11-15 10:55:50|459.4|457.4|459.35|457.35|459.41|457.41|459.31|457.31|22
1605437760000|2020-11-15 10:56:00|459.34|457.34|459.4|457.4|459.41|457.41|459.33|457.33|22
1605437770000|2020-11-15 10:56:10|459.41|457.41|459.28|457.28|459.41|457.41|459.27|457.27|13
1605437780000|2020-11-15 10:56:20|459.27|457.27|459.21|457.21|459.28|457.28|459.2|457.2|17
1605437790000|2020-11-15 10:56:30|459.2|457.2|459.16|457.16|459.2|457.2|459.14|457.14|8
1605437800000|2020-11-15 10:56:40|459.15|457.15|459.1|457.1|459.15|457.15|459.09|457.09|11
1605437810000|2020-11-15 10:56:50|459.09|457.09|459.1|457.1|459.1|457.1|459.09|457.09|2
1605437820000|2020-11-15 10:57:00|459.09|457.09|459.17|457.17|459.17|457.17|459.09|457.09|9
1605437830000|2020-11-15 10:57:10|459.15|457.15|459.15|457.15|459.15|457.15|459.14|457.14|3
1605437840000|2020-11-15 10:57:20|459.17|457.17|459.16|457.16|459.18|457.18|459.16|457.16|6
1605437850000|2020-11-15 10:57:30|459.17|457.17|459.17|457.17|459.19|457.19|459.16|457.16|7
1605437860000|2020-11-15 10:57:40|459.18|457.18|459.18|457.18|459.19|457.19|459.18|457.18|9
1605437870000|2020-11-15 10:57:50|459.19|457.19|459.16|457.16|459.19|457.19|459.16|457.16|5
1605437880000|2020-11-15 10:58:00|459.15|457.15|459.16|457.16|459.16|457.16|459.15|457.15|2
1605437890000|2020-11-15 10:58:10|459.15|457.15|459.14|457.14|459.15|457.15|459.14|457.14|2
1605437920000|2020-11-15 10:58:40|459.13|457.13|459.14|457.14|459.14|457.14|459.13|457.13|2
1605437930000|2020-11-15 10:58:50|459.13|457.13|459.19|457.19|459.19|457.19|459.13|457.13|5
1605437940000|2020-11-15 10:59:00|459.18|457.18|459.13|457.13|459.18|457.18|459.13|457.13|7
1605437950000|2020-11-15 10:59:10|459.14|457.14|459.13|457.13|459.14|457.14|459.13|457.13|2
1605437960000|2020-11-15 10:59:20|459.12|457.12|459.12|457.12|459.12|457.12|459.12|457.12|1
1605437990000|2020-11-15 10:59:50|459.13|457.13|459.15|457.15|459.15|457.15|459.13|457.13|5
1605438000000|2020-11-15 11:00:00|459.17|457.17|459.05|457.05|459.17|457.17|459.04|457.04|18
1605438010000|2020-11-15 11:00:10|459.06|457.06|459.01|457.01|459.06|457.06|458.98|456.98|16
1605438020000|2020-11-15 11:00:20|458.99|456.99|458.97|456.97|459|457|458.97|456.97|13
1605438030000|2020-11-15 11:00:30|458.96|456.96|458.95|456.95|458.97|456.97|458.94|456.94|13
1605438040000|2020-11-15 11:00:40|458.94|456.94|458.94|456.94|458.96|456.96|458.94|456.94|11
1605438050000|2020-11-15 11:00:50|458.95|456.95|458.94|456.94|458.95|456.95|458.93|456.93|8
1605438060000|2020-11-15 11:01:00|458.93|456.93|458.89|456.89|458.94|456.94|458.89|456.89|9
1605438070000|2020-11-15 11:01:10|458.88|456.88|458.84|456.84|458.88|456.88|458.84|456.84|3
1605438080000|2020-11-15 11:01:20|458.83|456.83|458.66|456.66|458.83|456.83|458.66|456.66|17
1605438090000|2020-11-15 11:01:30|458.67|456.67|458.68|456.68|458.68|456.68|458.66|456.66|14
1605438100000|2020-11-15 11:01:40|458.67|456.67|458.65|456.65|458.68|456.68|458.65|456.65|7
1605438110000|2020-11-15 11:01:50|458.66|456.66|458.5|456.5|458.66|456.66|458.49|456.49|16
1605438120000|2020-11-15 11:02:00|458.49|456.49|458.49|456.49|458.5|456.5|458.49|456.49|7
1605438130000|2020-11-15 11:02:10|458.5|456.5|458.45|456.45|458.5|456.5|458.45|456.45|6
1605438140000|2020-11-15 11:02:20|458.46|456.46|458.48|456.48|458.48|456.48|458.45|456.45|3
1605438150000|2020-11-15 11:02:30|458.49|456.49|458.53|456.53|458.54|456.54|458.49|456.49|6
1605438160000|2020-11-15 11:02:40|458.5|456.5|458.56|456.56|458.57|456.57|458.5|456.5|8
1605438170000|2020-11-15 11:02:50|458.57|456.57|458.57|456.57|458.58|456.58|458.57|456.57|5
1605438180000|2020-11-15 11:03:00|458.58|456.58|458.58|456.58|458.58|456.58|458.57|456.57|3
1605438190000|2020-11-15 11:03:10|458.63|456.63|458.83|456.83|458.85|456.85|458.63|456.63|13
1605438200000|2020-11-15 11:03:20|458.89|456.89|458.97|456.97|458.97|456.97|458.87|456.87|27
1605438210000|2020-11-15 11:03:30|458.98|456.98|459.35|457.35|459.39|457.39|458.98|456.98|21
1605438220000|2020-11-15 11:03:40|459.36|457.36|459.36|457.36|459.37|457.37|459.3|457.3|21
1605438230000|2020-11-15 11:03:50|459.37|457.37|459.57|457.57|459.57|457.57|459.37|457.37|14
1605438240000|2020-11-15 11:04:00|459.56|457.56|459.56|457.56|459.56|457.56|459.54|457.54|3
1605438250000|2020-11-15 11:04:10|459.59|457.59|459.6|457.6|459.6|457.6|459.56|457.56|8
1605438260000|2020-11-15 11:04:20|459.59|457.59|459.58|457.58|459.59|457.59|459.55|457.55|8
1605438270000|2020-11-15 11:04:30|459.57|457.57|459.67|457.67|459.67|457.67|459.57|457.57|10
1605438280000|2020-11-15 11:04:40|459.7|457.7|459.81|457.81|459.81|457.81|459.66|457.66|23
1605438290000|2020-11-15 11:04:50|459.82|457.82|460|458|460|458|459.81|457.81|9
1605438300000|2020-11-15 11:05:00|459.96|457.96|459.87|457.87|459.96|457.96|459.87|457.87|10
1605438310000|2020-11-15 11:05:10|459.85|457.85|459.76|457.76|459.87|457.87|459.75|457.75|11
1605438320000|2020-11-15 11:05:20|459.78|457.78|459.8|457.8|459.8|457.8|459.76|457.76|9
1605438330000|2020-11-15 11:05:30|459.79|457.79|459.79|457.79|459.8|457.8|459.78|457.78|8
1605438340000|2020-11-15 11:05:40|459.78|457.78|459.71|457.71|459.83|457.83|459.71|457.71|16
1605438350000|2020-11-15 11:05:50|459.7|457.7|459.63|457.63|459.7|457.7|459.63|457.63|19
1605438360000|2020-11-15 11:06:00|459.62|457.62|459.49|457.49|459.63|457.63|459.49|457.49|17
1605438370000|2020-11-15 11:06:10|459.5|457.5|459.56|457.56|459.57|457.57|459.5|457.5|8
1605438380000|2020-11-15 11:06:20|459.55|457.55|459.58|457.58|459.58|457.58|459.55|457.55|10
1605438390000|2020-11-15 11:06:30|459.59|457.59|459.79|457.79|459.8|457.8|459.59|457.59|21
1605438400000|2020-11-15 11:06:40|459.8|457.8|459.77|457.77|459.83|457.83|459.74|457.74|22
1605438410000|2020-11-15 11:06:50|459.76|457.76|459.76|457.76|459.79|457.79|459.76|457.76|12
1605438420000|2020-11-15 11:07:00|459.75|457.75|459.77|457.77|459.79|457.79|459.75|457.75|9
1605438430000|2020-11-15 11:07:10|459.76|457.76|459.79|457.79|459.79|457.79|459.76|457.76|6
1605438440000|2020-11-15 11:07:20|459.8|457.8|459.79|457.79|459.8|457.8|459.79|457.79|4
1605438450000|2020-11-15 11:07:30|459.8|457.8|459.89|457.89|459.92|457.92|459.8|457.8|21
1605438460000|2020-11-15 11:07:40|459.9|457.9|459.88|457.88|459.94|457.94|459.88|457.88|15
1605438470000|2020-11-15 11:07:50|459.89|457.89|459.9|457.9|459.9|457.9|459.88|457.88|8
1605438490000|2020-11-15 11:08:10|459.88|457.88|459.82|457.82|459.88|457.88|459.81|457.81|5
1605438500000|2020-11-15 11:08:20|459.81|457.81|459.82|457.82|459.82|457.82|459.81|457.81|4
1605438510000|2020-11-15 11:08:30|459.83|457.83|459.82|457.82|459.86|457.86|459.8|457.8|10
1605438520000|2020-11-15 11:08:40|459.79|457.79|459.73|457.73|459.81|457.81|459.72|457.72|14
1605438530000|2020-11-15 11:08:50|459.72|457.72|459.71|457.71|459.72|457.72|459.7|457.7|7
1605438540000|2020-11-15 11:09:00|459.7|457.7|459.71|457.71|459.71|457.71|459.7|457.7|2
1605438560000|2020-11-15 11:09:20|459.7|457.7|459.7|457.7|459.7|457.7|459.7|457.7|1
1605438570000|2020-11-15 11:09:30|459.71|457.71|459.67|457.67|459.71|457.71|459.67|457.67|2
1605438580000|2020-11-15 11:09:40|459.68|457.68|459.92|457.92|459.92|457.92|459.68|457.68|9
1605438590000|2020-11-15 11:09:50|459.87|457.87|459.86|457.86|459.88|457.88|459.86|457.86|4
1605438600000|2020-11-15 11:10:00|459.87|457.87|459.8|457.8|459.88|457.88|459.78|457.78|12
1605438610000|2020-11-15 11:10:10|459.78|457.78|459.66|457.66|459.78|457.78|459.64|457.64|20
1605438620000|2020-11-15 11:10:20|459.67|457.67|459.63|457.63|459.68|457.68|459.63|457.63|6
1605438630000|2020-11-15 11:10:30|459.61|457.61|459.64|457.64|459.64|457.64|459.6|457.6|13
1605438640000|2020-11-15 11:10:40|459.63|457.63|459.48|457.48|459.64|457.64|459.48|457.48|17
1605438650000|2020-11-15 11:10:50|459.47|457.47|459.34|457.34|459.47|457.47|459.25|457.25|21
1605438660000|2020-11-15 11:11:00|459.35|457.35|459.27|457.27|459.37|457.37|459.27|457.27|20
1605438670000|2020-11-15 11:11:10|459.28|457.28|459.26|457.26|459.28|457.28|459.26|457.26|7
1605438680000|2020-11-15 11:11:20|459.27|457.27|459.29|457.29|459.31|457.31|459.27|457.27|6
1605438690000|2020-11-15 11:11:30|459.3|457.3|459.3|457.3|459.31|457.31|459.3|457.3|5
1605438700000|2020-11-15 11:11:40|459.29|457.29|459.29|457.29|459.29|457.29|459.29|457.29|1
1605438710000|2020-11-15 11:11:50|459.3|457.3|459.36|457.36|459.36|457.36|459.3|457.3|5
1605438720000|2020-11-15 11:12:00|459.35|457.35|459.31|457.31|459.35|457.35|459.3|457.3|10
1605438730000|2020-11-15 11:12:10|459.3|457.3|459.34|457.34|459.34|457.34|459.3|457.3|4
1605438740000|2020-11-15 11:12:20|459.33|457.33|459.35|457.35|459.35|457.35|459.33|457.33|3
1605438750000|2020-11-15 11:12:30|459.34|457.34|459.35|457.35|459.35|457.35|459.34|457.34|4
1605438760000|2020-11-15 11:12:40|459.34|457.34|459.31|457.31|459.35|457.35|459.31|457.31|6
1605438770000|2020-11-15 11:12:50|459.3|457.3|459.3|457.3|459.3|457.3|459.3|457.3|1
1605438780000|2020-11-15 11:13:00|459.31|457.31|459.32|457.32|459.33|457.33|459.31|457.31|4
1605438790000|2020-11-15 11:13:10|459.33|457.33|459.34|457.34|459.34|457.34|459.33|457.33|2
1605438800000|2020-11-15 11:13:20|459.33|457.33|459.32|457.32|459.33|457.33|459.31|457.31|6
1605438810000|2020-11-15 11:13:30|459.33|457.33|459.32|457.32|459.33|457.33|459.32|457.32|2
1605438820000|2020-11-15 11:13:40|459.33|457.33|459.33|457.33|459.33|457.33|459.33|457.33|1
1605438830000|2020-11-15 11:13:50|459.34|457.34|459.33|457.33|459.34|457.34|459.33|457.33|2
1605438840000|2020-11-15 11:14:00|459.34|457.34|459.34|457.34|459.34|457.34|459.33|457.33|3
1605438850000|2020-11-15 11:14:10|459.33|457.33|459.34|457.34|459.34|457.34|459.33|457.33|2
1605438860000|2020-11-15 11:14:20|459.33|457.33|459.32|457.32|459.34|457.34|459.31|457.31|14
1605438870000|2020-11-15 11:14:30|459.31|457.31|459.32|457.32|459.32|457.32|459.31|457.31|6
1605438880000|2020-11-15 11:14:40|459.31|457.31|459.32|457.32|459.33|457.33|459.31|457.31|4
1605438890000|2020-11-15 11:14:50|459.33|457.33|459.33|457.33|459.33|457.33|459.32|457.32|3
1605438900000|2020-11-15 11:15:00|459.32|457.32|459.23|457.23|459.32|457.32|459.23|457.23|10
1605438910000|2020-11-15 11:15:10|459.22|457.22|459.03|457.03|459.22|457.22|459.03|457.03|19
1605438920000|2020-11-15 11:15:20|459.04|457.04|459.04|457.04|459.04|457.04|459.04|457.04|1
1605438930000|2020-11-15 11:15:30|459.03|457.03|459.03|457.03|459.03|457.03|459.02|457.02|3
1605438940000|2020-11-15 11:15:40|459.02|457.02|459.04|457.04|459.04|457.04|459.02|457.02|3
1605438960000|2020-11-15 11:16:00|459.03|457.03|459.03|457.03|459.04|457.04|459.03|457.03|5
1605438970000|2020-11-15 11:16:10|459.04|457.04|459.03|457.03|459.04|457.04|459.03|457.03|2
1605438980000|2020-11-15 11:16:20|459.04|457.04|459.03|457.03|459.04|457.04|459.03|457.03|2
1605438990000|2020-11-15 11:16:30|459.02|457.02|458.88|456.88|459.02|457.02|458.87|456.87|12
1605439000000|2020-11-15 11:16:40|458.89|456.89|458.9|456.9|458.92|456.92|458.89|456.89|13
1605439010000|2020-11-15 11:16:50|458.91|456.91|458.95|456.95|458.95|456.95|458.91|456.91|5
1605439020000|2020-11-15 11:17:00|458.94|456.94|458.95|456.95|458.95|456.95|458.93|456.93|12
1605439030000|2020-11-15 11:17:10|458.94|456.94|458.91|456.91|458.94|456.94|458.87|456.87|12
1605439040000|2020-11-15 11:17:20|458.88|456.88|458.89|456.89|458.89|456.89|458.87|456.87|4
1605439050000|2020-11-15 11:17:30|458.9|456.9|458.89|456.89|458.9|456.9|458.89|456.89|2
1605439060000|2020-11-15 11:17:40|458.9|456.9|458.86|456.86|458.9|456.9|458.86|456.86|6
1605439070000|2020-11-15 11:17:50|458.87|456.87|458.86|456.86|458.87|456.87|458.86|456.86|2
1605439080000|2020-11-15 11:18:00|458.87|456.87|458.87|456.87|458.87|456.87|458.86|456.86|3
1605439100000|2020-11-15 11:18:20|458.88|456.88|458.88|456.88|458.88|456.88|458.87|456.87|5
1605439110000|2020-11-15 11:18:30|458.89|456.89|458.85|456.85|458.89|456.89|458.85|456.85|4
1605439130000|2020-11-15 11:18:50|458.76|456.76|458.27|456.27|458.77|456.77|458.27|456.27|25
1605439140000|2020-11-15 11:19:00|458.28|456.28|458.36|456.36|458.38|456.38|458.25|456.25|18
1605439150000|2020-11-15 11:19:10|458.4|456.4|458.36|456.36|458.4|456.4|458.36|456.36|13
1605439160000|2020-11-15 11:19:20|458.38|456.38|458.34|456.34|458.41|456.41|458.33|456.33|13
1605439170000|2020-11-15 11:19:30|458.35|456.35|458.54|456.54|458.54|456.54|458.34|456.34|14
1605439180000|2020-11-15 11:19:40|458.6|456.6|458.44|456.44|458.61|456.61|458.44|456.44|18
1605439190000|2020-11-15 11:19:50|458.43|456.43|458.28|456.28|458.43|456.43|458.28|456.28|16
1605439200000|2020-11-15 11:20:00|458.27|456.27|458.19|456.19|458.27|456.27|458.16|456.16|17
1605439210000|2020-11-15 11:20:10|458.2|456.2|458.21|456.21|458.23|456.23|458.17|456.17|24
1605439220000|2020-11-15 11:20:20|458.24|456.24|458.14|456.14|458.25|456.25|458.14|456.14|18
1605439230000|2020-11-15 11:20:30|458.13|456.13|458.15|456.15|458.15|456.15|458.13|456.13|4
1605439240000|2020-11-15 11:20:40|458.16|456.16|457.87|455.87|458.16|456.16|457.85|455.85|16
1605439250000|2020-11-15 11:20:50|457.91|455.91|457.89|455.89|457.92|455.92|457.88|455.88|12
1605439260000|2020-11-15 11:21:00|457.9|455.9|458.1|456.1|458.11|456.11|457.9|455.9|21
1605439270000|2020-11-15 11:21:10|458.11|456.11|458.27|456.27|458.27|456.27|458.1|456.1|19
1605439280000|2020-11-15 11:21:20|458.29|456.29|458.28|456.28|458.31|456.31|458.28|456.28|8
1605439290000|2020-11-15 11:21:30|458.29|456.29|458.25|456.25|458.29|456.29|458.21|456.21|17
1605439300000|2020-11-15 11:21:40|458.23|456.23|458.23|456.23|458.23|456.23|458.22|456.22|3
1605439310000|2020-11-15 11:21:50|458.22|456.22|458.09|456.09|458.22|456.22|458.09|456.09|7
1605439320000|2020-11-15 11:22:00|458.08|456.08|458.07|456.07|458.11|456.11|458.07|456.07|5
1605439330000|2020-11-15 11:22:10|458.09|456.09|458.12|456.12|458.15|456.15|458.08|456.08|26
1605439340000|2020-11-15 11:22:20|458.11|456.11|458.12|456.12|458.15|456.15|458.09|456.09|12
1605439350000|2020-11-15 11:22:30|458.11|456.11|458.11|456.11|458.11|456.11|458.1|456.1|5
1605439360000|2020-11-15 11:22:40|458.1|456.1|458.1|456.1|458.1|456.1|458.1|456.1|1
1605439380000|2020-11-15 11:23:00|458.11|456.11|458.13|456.13|458.13|456.13|458.11|456.11|3
1605439400000|2020-11-15 11:23:20|458.09|456.09|458.12|456.12|458.14|456.14|458.09|456.09|8
1605439410000|2020-11-15 11:23:30|458.14|456.14|458.19|456.19|458.19|456.19|458.14|456.14|3
1605439420000|2020-11-15 11:23:40|458.21|456.21|458.21|456.21|458.21|456.21|458.21|456.21|1
1605439430000|2020-11-15 11:23:50|458.19|456.19|458.19|456.19|458.19|456.19|458.19|456.19|1
1605439440000|2020-11-15 11:24:00|458.21|456.21|458.2|456.2|458.21|456.21|458.2|456.2|2
1605439450000|2020-11-15 11:24:10|458.25|456.25|458.45|456.45|458.45|456.45|458.25|456.25|8
1605439460000|2020-11-15 11:24:20|458.44|456.44|458.46|456.46|458.51|456.51|458.44|456.44|16
1605439470000|2020-11-15 11:24:30|458.47|456.47|458.57|456.57|458.57|456.57|458.47|456.47|9
1605439480000|2020-11-15 11:24:40|458.6|456.6|458.65|456.65|458.68|456.68|458.6|456.6|14
1605439500000|2020-11-15 11:25:00|458.64|456.64|458.51|456.51|458.64|456.64|458.5|456.5|9
1605439510000|2020-11-15 11:25:10|458.5|456.5|458.5|456.5|458.5|456.5|458.5|456.5|1
1605439530000|2020-11-15 11:25:30|458.55|456.55|458.68|456.68|458.68|456.68|458.55|456.55|9
1605439540000|2020-11-15 11:25:40|458.69|456.69|458.69|456.69|458.69|456.69|458.69|456.69|1
1605439560000|2020-11-15 11:26:00|458.7|456.7|458.71|456.71|458.71|456.71|458.69|456.69|6
1605439570000|2020-11-15 11:26:10|458.7|456.7|458.69|456.69|458.71|456.71|458.69|456.69|3
1605439580000|2020-11-15 11:26:20|458.7|456.7|458.74|456.74|458.74|456.74|458.69|456.69|9
1605439590000|2020-11-15 11:26:30|458.75|456.75|459.04|457.04|459.04|457.04|458.75|456.75|15
1605439600000|2020-11-15 11:26:40|459.03|457.03|459.1|457.1|459.12|457.12|459.03|457.03|14
1605439610000|2020-11-15 11:26:50|459.11|457.11|459.12|457.12|459.13|457.13|459.11|457.11|3
1605439620000|2020-11-15 11:27:00|459.13|457.13|459.27|457.27|459.32|457.32|459.13|457.13|13
1605439630000|2020-11-15 11:27:10|459.26|457.26|459.26|457.26|459.27|457.27|459.26|457.26|13
1605439640000|2020-11-15 11:27:20|459.27|457.27|459.34|457.34|459.34|457.34|459.27|457.27|5
1605439650000|2020-11-15 11:27:30|459.33|457.33|459.33|457.33|459.34|457.34|459.31|457.31|6
1605439660000|2020-11-15 11:27:40|459.34|457.34|459.37|457.37|459.37|457.37|459.34|457.34|4
1605439670000|2020-11-15 11:27:50|459.36|457.36|459.35|457.35|459.36|457.36|459.35|457.35|2
1605439680000|2020-11-15 11:28:00|459.36|457.36|459.37|457.37|459.37|457.37|459.36|457.36|4
1605439690000|2020-11-15 11:28:10|459.38|457.38|459.53|457.53|459.53|457.53|459.38|457.38|11
1605439700000|2020-11-15 11:28:20|459.55|457.55|460.04|458.04|460.04|458.04|459.55|457.55|23
1605439710000|2020-11-15 11:28:30|460.03|458.03|460.58|458.58|460.59|458.59|460.03|458.03|28
1605439720000|2020-11-15 11:28:40|460.61|458.61|460.83|458.83|460.83|458.83|460.59|458.59|18
1605439730000|2020-11-15 11:28:50|460.85|458.85|460.89|458.89|460.89|458.89|460.85|458.85|7
1605439740000|2020-11-15 11:29:00|460.9|458.9|460.92|458.92|460.92|458.92|460.89|458.89|4
1605439750000|2020-11-15 11:29:10|460.93|458.93|461|459|461|459|460.93|458.93|3
1605439760000|2020-11-15 11:29:20|461.07|459.07|461.19|459.19|461.25|459.25|461.07|459.07|18
1605439770000|2020-11-15 11:29:30|461.18|459.18|461.17|459.17|461.23|459.23|461.17|459.17|14
1605439780000|2020-11-15 11:29:40|461.16|459.16|460.94|458.94|461.16|459.16|460.94|458.94|23
1605439790000|2020-11-15 11:29:50|460.89|458.89|460.8|458.8|460.89|458.89|460.5|458.5|31
1605439800000|2020-11-15 11:30:00|460.82|458.82|461.07|459.07|461.07|459.07|460.82|458.82|25
1605439810000|2020-11-15 11:30:10|461.08|459.08|461.29|459.29|461.29|459.29|461.08|459.08|11
1605439820000|2020-11-15 11:30:20|461.3|459.3|461.74|459.74|461.74|459.74|461.3|459.3|19
1605439830000|2020-11-15 11:30:30|461.75|459.75|461.32|459.32|461.76|459.76|461.32|459.32|27
1605439840000|2020-11-15 11:30:40|461.31|459.31|461.16|459.16|461.31|459.31|461.12|459.12|18
1605439850000|2020-11-15 11:30:50|461.17|459.17|461.25|459.25|461.25|459.25|461.17|459.17|6
1605439860000|2020-11-15 11:31:00|461.24|459.24|461.49|459.49|461.49|459.49|461.24|459.24|13
1605439870000|2020-11-15 11:31:10|461.5|459.5|461.48|459.48|461.63|459.63|461.48|459.48|22
1605439880000|2020-11-15 11:31:20|461.41|459.41|461.14|459.14|461.42|459.42|461.14|459.14|27
1605439890000|2020-11-15 11:31:30|461.13|459.13|461.03|459.03|461.13|459.13|460.95|458.95|27
1605439900000|2020-11-15 11:31:40|461.02|459.02|461.08|459.08|461.09|459.09|461.02|459.02|14
1605439910000|2020-11-15 11:31:50|461.09|459.09|461.2|459.2|461.2|459.2|461.05|459.05|13
1605439920000|2020-11-15 11:32:00|461.23|459.23|461.22|459.22|461.23|459.23|461.16|459.16|12
1605439930000|2020-11-15 11:32:10|461.23|459.23|461.34|459.34|461.35|459.35|461.23|459.23|15
1605439940000|2020-11-15 11:32:20|461.35|459.35|461.28|459.28|461.41|459.41|461.27|459.27|25
1605439950000|2020-11-15 11:32:30|461.25|459.25|461.44|459.44|461.46|459.46|461.25|459.25|18
1605439960000|2020-11-15 11:32:40|461.47|459.47|461.61|459.61|461.62|459.62|461.47|459.47|17
1605439970000|2020-11-15 11:32:50|461.62|459.62|461.62|459.62|461.64|459.64|461.61|459.61|14
1605439980000|2020-11-15 11:33:00|461.63|459.63|461.57|459.57|461.64|459.64|461.57|459.57|12
1605439990000|2020-11-15 11:33:10|461.56|459.56|461.43|459.43|461.57|459.57|461.41|459.41|27
1605440000000|2020-11-15 11:33:20|461.42|459.42|461.35|459.35|461.43|459.43|461.34|459.34|14
1605440010000|2020-11-15 11:33:30|461.36|459.36|461.42|459.42|461.42|459.42|461.35|459.35|18
1605440020000|2020-11-15 11:33:40|461.41|459.41|461.38|459.38|461.43|459.43|461.36|459.36|15
1605440030000|2020-11-15 11:33:50|461.39|459.39|461.41|459.41|461.44|459.44|461.39|459.39|16
1605440040000|2020-11-15 11:34:00|461.4|459.4|461.33|459.33|461.4|459.4|461.33|459.33|9
1605440050000|2020-11-15 11:34:10|461.26|459.26|461.2|459.2|461.28|459.28|461.15|459.15|13
1605440060000|2020-11-15 11:34:20|461.19|459.19|461.2|459.2|461.2|459.2|461.18|459.18|12
1605440070000|2020-11-15 11:34:30|461.25|459.25|461.26|459.26|461.28|459.28|461.24|459.24|11
1605440080000|2020-11-15 11:34:40|461.27|459.27|461.26|459.26|461.27|459.27|461.25|459.25|4
1605440090000|2020-11-15 11:34:50|461.27|459.27|461.22|459.22|461.27|459.27|461.2|459.2|11
1605440100000|2020-11-15 11:35:00|461.2|459.2|461.13|459.13|461.22|459.22|461.12|459.12|11
1605440110000|2020-11-15 11:35:10|461.14|459.14|461.13|459.13|461.14|459.14|461.13|459.13|2
1605440120000|2020-11-15 11:35:20|461.16|459.16|461.14|459.14|461.16|459.16|461.14|459.14|7
1605440130000|2020-11-15 11:35:30|461.13|459.13|461.14|459.14|461.14|459.14|461.13|459.13|6
1605440140000|2020-11-15 11:35:40|461.13|459.13|461.13|459.13|461.13|459.13|461.12|459.12|3
1605440150000|2020-11-15 11:35:50|461.15|459.15|461.1|459.1|461.15|459.15|461.09|459.09|7
1605440160000|2020-11-15 11:36:00|461.11|459.11|461.09|459.09|461.11|459.11|461.08|459.08|5
1605440170000|2020-11-15 11:36:10|461.1|459.1|461.09|459.09|461.1|459.1|461.08|459.08|6
1605440180000|2020-11-15 11:36:20|461.08|459.08|461.09|459.09|461.09|459.09|461.07|459.07|6
1605440190000|2020-11-15 11:36:30|461.08|459.08|461.06|459.06|461.08|459.08|461.05|459.05|4
1605440200000|2020-11-15 11:36:40|461.05|459.05|461.04|459.04|461.05|459.05|461.04|459.04|2
1605440210000|2020-11-15 11:36:50|461.05|459.05|461.07|459.07|461.07|459.07|461.05|459.05|3
1605440220000|2020-11-15 11:37:00|461.06|459.06|461.14|459.14|461.14|459.14|461.04|459.04|8
1605440230000|2020-11-15 11:37:10|461.13|459.13|461.12|459.12|461.14|459.14|461.09|459.09|15
1605440240000|2020-11-15 11:37:20|461.11|459.11|461.12|459.12|461.12|459.12|461.09|459.09|7
1605440250000|2020-11-15 11:37:30|461.11|459.11|461.09|459.09|461.11|459.11|461.09|459.09|7
1605440260000|2020-11-15 11:37:40|461.08|459.08|461.11|459.11|461.11|459.11|461.08|459.08|6
1605440270000|2020-11-15 11:37:50|461.1|459.1|461.1|459.1|461.13|459.13|461.1|459.1|7
1605440280000|2020-11-15 11:38:00|461.11|459.11|461.09|459.09|461.11|459.11|461.08|459.08|9
1605440290000|2020-11-15 11:38:10|461.1|459.1|461.1|459.1|461.11|459.11|461.1|459.1|3
1605440300000|2020-11-15 11:38:20|461.09|459.09|461.05|459.05|461.09|459.09|461.05|459.05|12
1605440310000|2020-11-15 11:38:30|461.02|459.02|460.88|458.88|461.02|459.02|460.87|458.87|19
1605440320000|2020-11-15 11:38:40|460.87|458.87|460.83|458.83|460.89|458.89|460.83|458.83|17
1605440330000|2020-11-15 11:38:50|460.84|458.84|460.84|458.84|460.88|458.88|460.83|458.83|9
1605440340000|2020-11-15 11:39:00|460.89|458.89|460.85|458.85|460.9|458.9|460.84|458.84|7
1605440350000|2020-11-15 11:39:10|460.84|458.84|460.83|458.83|460.86|458.86|460.81|458.81|11
1605440360000|2020-11-15 11:39:20|460.81|458.81|460.72|458.72|460.81|458.81|460.71|458.71|6
1605440370000|2020-11-15 11:39:30|460.69|458.69|460.69|458.69|460.72|458.72|460.68|458.68|9
1605440380000|2020-11-15 11:39:40|460.68|458.68|460.53|458.53|460.69|458.69|460.53|458.53|24
1605440390000|2020-11-15 11:39:50|460.52|458.52|460.56|458.56|460.59|458.59|460.51|458.51|17
1605440400000|2020-11-15 11:40:00|460.54|458.54|460.54|458.54|460.54|458.54|460.52|458.52|11
1605440410000|2020-11-15 11:40:10|460.53|458.53|460.73|458.73|460.74|458.74|460.52|458.52|19
1605440420000|2020-11-15 11:40:20|460.72|458.72|460.67|458.67|460.72|458.72|460.66|458.66|20
1605440430000|2020-11-15 11:40:30|460.64|458.64|460.5|458.5|460.64|458.64|460.5|458.5|12
1605440440000|2020-11-15 11:40:40|460.51|458.51|460.41|458.41|460.56|458.56|460.41|458.41|20
1605440450000|2020-11-15 11:40:50|460.42|458.42|460.43|458.43|460.44|458.44|460.41|458.41|8
1605440460000|2020-11-15 11:41:00|460.44|458.44|460.52|458.52|460.53|458.53|460.44|458.44|16
1605440480000|2020-11-15 11:41:20|460.53|458.53|460.57|458.57|460.57|458.57|460.53|458.53|3
1605440490000|2020-11-15 11:41:30|460.58|458.58|460.53|458.53|460.58|458.58|460.53|458.53|4
1605440500000|2020-11-15 11:41:40|460.54|458.54|460.56|458.56|460.56|458.56|460.54|458.54|4
1605440510000|2020-11-15 11:41:50|460.53|458.53|460.47|458.47|460.54|458.54|460.47|458.47|9
1605440520000|2020-11-15 11:42:00|460.45|458.45|460.39|458.39|460.45|458.45|460.34|458.34|13
1605440530000|2020-11-15 11:42:10|460.4|458.4|460.37|458.37|460.4|458.4|460.35|458.35|9
1605440540000|2020-11-15 11:42:20|460.51|458.51|460.61|458.61|460.62|458.62|460.51|458.51|9
1605440550000|2020-11-15 11:42:30|460.62|458.62|460.6|458.6|460.62|458.62|460.6|458.6|15
1605440560000|2020-11-15 11:42:40|460.61|458.61|460.39|458.39|460.61|458.61|460.36|458.36|29
1605440570000|2020-11-15 11:42:50|460.36|458.36|460.33|458.33|460.39|458.39|460.33|458.33|15
1605440580000|2020-11-15 11:43:00|460.34|458.34|460.35|458.35|460.35|458.35|460.32|458.32|13
1605440590000|2020-11-15 11:43:10|460.33|458.33|460.28|458.28|460.33|458.33|460.26|458.26|13
1605440600000|2020-11-15 11:43:20|460.27|458.27|460.19|458.19|460.28|458.28|460.19|458.19|16
1605440610000|2020-11-15 11:43:30|460.18|458.18|460.07|458.07|460.18|458.18|460.07|458.07|10
1605440620000|2020-11-15 11:43:40|460.09|458.09|460.07|458.07|460.1|458.1|460.07|458.07|16
1605440630000|2020-11-15 11:43:50|460.08|458.08|460.04|458.04|460.09|458.09|460.03|458.03|22
1605440640000|2020-11-15 11:44:00|460.05|458.05|460|458|460.05|458.05|459.99|457.99|13
1605440650000|2020-11-15 11:44:10|460.01|458.01|459.98|457.98|460.01|458.01|459.98|457.98|4
1605440660000|2020-11-15 11:44:20|459.99|457.99|459.99|457.99|460|458|459.98|457.98|7
1605440670000|2020-11-15 11:44:30|460.01|458.01|460.1|458.1|460.1|458.1|460.01|458.01|5
1605440680000|2020-11-15 11:44:40|460.12|458.12|460.07|458.07|460.12|458.12|460.06|458.06|14
1605440690000|2020-11-15 11:44:50|460.08|458.08|460.06|458.06|460.08|458.08|460.06|458.06|15
1605440700000|2020-11-15 11:45:00|460.07|458.07|460.05|458.05|460.08|458.08|460.05|458.05|14
1605440710000|2020-11-15 11:45:10|460.07|458.07|460.08|458.08|460.08|458.08|460.05|458.05|11
1605440720000|2020-11-15 11:45:20|460.07|458.07|460.28|458.28|460.33|458.33|460.07|458.07|23
1605440730000|2020-11-15 11:45:30|460.25|458.25|460.1|458.1|460.25|458.25|460.09|458.09|24
1605440740000|2020-11-15 11:45:40|460.08|458.08|460.03|458.03|460.09|458.09|460|458|20
1605440750000|2020-11-15 11:45:50|460.02|458.02|459.87|457.87|460.02|458.02|459.85|457.85|18
1605440760000|2020-11-15 11:46:00|459.88|457.88|459.83|457.83|459.91|457.91|459.83|457.83|18
1605440770000|2020-11-15 11:46:10|459.81|457.81|459.85|457.85|459.86|457.86|459.81|457.81|17
1605440780000|2020-11-15 11:46:20|459.86|457.86|459.98|457.98|459.98|457.98|459.86|457.86|20
1605440790000|2020-11-15 11:46:30|459.99|457.99|459.94|457.94|460.01|458.01|459.89|457.89|19
1605440800000|2020-11-15 11:46:40|459.95|457.95|459.93|457.93|459.97|457.97|459.92|457.92|8
1605440810000|2020-11-15 11:46:50|459.92|457.92|459.93|457.93|459.94|457.94|459.92|457.92|9
1605440820000|2020-11-15 11:47:00|459.92|457.92|459.88|457.88|459.93|457.93|459.88|457.88|20
1605440830000|2020-11-15 11:47:10|459.87|457.87|459.83|457.83|459.9|457.9|459.82|457.82|15
1605440840000|2020-11-15 11:47:20|459.84|457.84|459.92|457.92|459.98|457.98|459.84|457.84|19
1605440850000|2020-11-15 11:47:30|459.91|457.91|459.87|457.87|459.92|457.92|459.84|457.84|17
1605440860000|2020-11-15 11:47:40|459.89|457.89|459.91|457.91|459.92|457.92|459.89|457.89|12
1605440870000|2020-11-15 11:47:50|459.9|457.9|459.8|457.8|459.9|457.9|459.8|457.8|17
1605440880000|2020-11-15 11:48:00|459.81|457.81|459.6|457.6|459.81|457.81|459.6|457.6|22
1605440890000|2020-11-15 11:48:10|459.59|457.59|459.6|457.6|459.62|457.62|459.59|457.59|21
1605440900000|2020-11-15 11:48:20|459.59|457.59|459.44|457.44|459.61|457.61|459.44|457.44|15
1605440910000|2020-11-15 11:48:30|459.41|457.41|459.35|457.35|459.41|457.41|459.35|457.35|9
1605440920000|2020-11-15 11:48:40|459.34|457.34|459.21|457.21|459.37|457.37|459.2|457.2|16
1605440930000|2020-11-15 11:48:50|459.23|457.23|459.15|457.15|459.23|457.23|459.13|457.13|15
1605440940000|2020-11-15 11:49:00|459.13|457.13|459.1|457.1|459.14|457.14|459.1|457.1|7
1605440950000|2020-11-15 11:49:10|459.13|457.13|459.11|457.11|459.13|457.13|459.1|457.1|5
1605440960000|2020-11-15 11:49:20|459.1|457.1|459.09|457.09|459.1|457.1|459.09|457.09|2
1605440970000|2020-11-15 11:49:30|459.06|457.06|459.03|457.03|459.06|457.06|459.03|457.03|3
1605440980000|2020-11-15 11:49:40|459.02|457.02|458.92|456.92|459.03|457.03|458.9|456.9|17
1605440990000|2020-11-15 11:49:50|458.91|456.91|458.93|456.93|458.93|456.93|458.91|456.91|12
1605441000000|2020-11-15 11:50:00|458.92|456.92|458.78|456.78|458.93|456.93|458.78|456.78|11
1605441010000|2020-11-15 11:50:10|458.79|456.79|458.73|456.73|458.79|456.79|458.73|456.73|19
1605441020000|2020-11-15 11:50:20|458.74|456.74|458.68|456.68|458.74|456.74|458.67|456.67|18
1605441030000|2020-11-15 11:50:30|458.67|456.67|458.53|456.53|458.69|456.69|458.53|456.53|15
1605441040000|2020-11-15 11:50:40|458.52|456.52|458.43|456.43|458.52|456.52|458.42|456.42|17
1605441050000|2020-11-15 11:50:50|458.44|456.44|458.33|456.33|458.44|456.44|458.32|456.32|19
1605441060000|2020-11-15 11:51:00|458.32|456.32|458.31|456.31|458.32|456.32|458.28|456.28|16
1605441070000|2020-11-15 11:51:10|458.3|456.3|458.26|456.26|458.35|456.35|458.25|456.25|13
1605441080000|2020-11-15 11:51:20|458.25|456.25|457.78|455.78|458.27|456.27|457.77|455.77|25
1605441090000|2020-11-15 11:51:30|457.73|455.73|457.51|455.51|457.74|455.74|457.49|455.49|14
1605441100000|2020-11-15 11:51:40|457.49|455.49|457.48|455.48|457.54|455.54|457.47|455.47|13
1605441110000|2020-11-15 11:51:50|457.47|455.47|457.43|455.43|457.48|455.48|457.43|455.43|12
1605441120000|2020-11-15 11:52:00|457.41|455.41|457.74|455.74|457.74|455.74|457.38|455.38|27
1605441130000|2020-11-15 11:52:10|457.76|455.76|457.86|455.86|458.01|456.01|457.76|455.76|25
1605441140000|2020-11-15 11:52:20|457.87|455.87|457.79|455.79|457.87|455.87|457.73|455.73|18
1605441150000|2020-11-15 11:52:30|457.78|455.78|457.58|455.58|457.79|455.79|457.58|455.58|19
1605441160000|2020-11-15 11:52:40|457.57|455.57|457.53|455.53|457.6|455.6|457.53|455.53|11
1605441170000|2020-11-15 11:52:50|457.54|455.54|457.6|455.6|457.6|455.6|457.54|455.54|18
1605441180000|2020-11-15 11:53:00|457.61|455.61|457.44|455.44|457.61|455.61|457.41|455.41|18
1605441190000|2020-11-15 11:53:10|457.46|455.46|457.37|455.37|457.46|455.46|457.36|455.36|26
1605441200000|2020-11-15 11:53:20|457.35|455.35|457.35|455.35|457.44|455.44|457.34|455.34|25
1605441210000|2020-11-15 11:53:30|457.34|455.34|457.33|455.33|457.38|455.38|457.33|455.33|5
1605441220000|2020-11-15 11:53:40|457.36|455.36|457.37|455.37|457.38|455.38|457.35|455.35|5
1605441230000|2020-11-15 11:53:50|457.36|455.36|457.28|455.28|457.36|455.36|457.28|455.28|9
1605441240000|2020-11-15 11:54:00|457.29|455.29|457.15|455.15|457.29|455.29|457.15|455.15|9
1605441250000|2020-11-15 11:54:10|457.2|455.2|457.16|455.16|457.2|455.2|457.13|455.13|16
1605441260000|2020-11-15 11:54:20|457.15|455.15|457.39|455.39|457.39|455.39|457.15|455.15|24
1605441270000|2020-11-15 11:54:30|457.38|455.38|457.29|455.29|457.4|455.4|457.29|455.29|14
1605441280000|2020-11-15 11:54:40|457.28|455.28|457.13|455.13|457.28|455.28|457.13|455.13|15
1605441290000|2020-11-15 11:54:50|457.12|455.12|457.13|455.13|457.13|455.13|457.12|455.12|6
1605441300000|2020-11-15 11:55:00|457.14|455.14|456.94|454.94|457.15|455.15|456.94|454.94|18
1605441310000|2020-11-15 11:55:10|456.92|454.92|456.83|454.83|456.92|454.92|456.83|454.83|8
1605441320000|2020-11-15 11:55:20|456.86|454.86|456.85|454.85|456.87|454.87|456.84|454.84|7
1605441330000|2020-11-15 11:55:30|456.84|454.84|456.77|454.77|456.86|454.86|456.77|454.77|7
1605441340000|2020-11-15 11:55:40|456.75|454.75|456.74|454.74|456.76|454.76|456.6|454.6|12
1605441350000|2020-11-15 11:55:50|456.75|454.75|456.79|454.79|456.79|454.79|456.75|454.75|7
1605441360000|2020-11-15 11:56:00|456.81|454.81|457.11|455.11|457.14|455.14|456.81|454.81|21
1605441370000|2020-11-15 11:56:10|457.1|455.1|457.15|455.15|457.16|455.16|457.09|455.09|13
1605441380000|2020-11-15 11:56:20|457.14|455.14|457.32|455.32|457.33|455.33|457.12|455.12|20
1605441390000|2020-11-15 11:56:30|457.29|455.29|457.22|455.22|457.29|455.29|457.15|455.15|15
1605441400000|2020-11-15 11:56:40|457.23|455.23|457.25|455.25|457.27|455.27|457.23|455.23|11
1605441410000|2020-11-15 11:56:50|457.24|455.24|456.99|454.99|457.24|455.24|456.98|454.98|15
1605441420000|2020-11-15 11:57:00|456.98|454.98|456.72|454.72|456.98|454.98|456.72|454.72|15
1605441430000|2020-11-15 11:57:10|456.73|454.73|456.85|454.85|456.85|454.85|456.73|454.73|19
1605441440000|2020-11-15 11:57:20|456.86|454.86|457.07|455.07|457.07|455.07|456.86|454.86|20
1605441450000|2020-11-15 11:57:30|457.08|455.08|457.02|455.02|457.14|455.14|457.02|455.02|14
1605441460000|2020-11-15 11:57:40|457.05|455.05|457.12|455.12|457.12|455.12|457.04|455.04|17
1605441470000|2020-11-15 11:57:50|457.11|455.11|457.01|455.01|457.11|455.11|457.01|455.01|15
1605441480000|2020-11-15 11:58:00|457.02|455.02|457.04|455.04|457.07|455.07|457.02|455.02|11
1605441500000|2020-11-15 11:58:20|457.05|455.05|456.9|454.9|457.05|455.05|456.88|454.88|17
1605441510000|2020-11-15 11:58:30|456.86|454.86|457.13|455.13|457.13|455.13|456.84|454.84|20
1605441520000|2020-11-15 11:58:40|457.14|455.14|457|455|457.15|455.15|456.98|454.98|21
1605441530000|2020-11-15 11:58:50|457.02|455.02|457.08|455.08|457.15|455.15|457.01|455.01|23
1605441540000|2020-11-15 11:59:00|457.1|455.1|457.16|455.16|457.2|455.2|457.1|455.1|27
1605441550000|2020-11-15 11:59:10|457.17|455.17|457.1|455.1|457.17|455.17|457.09|455.09|17
1605441560000|2020-11-15 11:59:20|457.09|455.09|457.07|455.07|457.1|455.1|457.06|455.06|9
1605441570000|2020-11-15 11:59:30|457.08|455.08|456.79|454.79|457.08|455.08|456.79|454.79|18
1605441580000|2020-11-15 11:59:40|456.77|454.77|456.66|454.66|456.77|454.77|456.65|454.65|14
1605441590000|2020-11-15 11:59:50|456.65|454.65|456.61|454.61|456.68|454.68|456.61|454.61|13
1605441600000|2020-11-15 12:00:00|456.6|454.6|456.35|454.35|456.6|454.6|456.3|454.3|23
1605441610000|2020-11-15 12:00:10|456.33|454.33|456.16|454.16|456.33|454.33|456.16|454.16|14
1605441620000|2020-11-15 12:00:20|456.17|454.17|455.79|453.79|456.17|454.17|455.79|453.79|23
1605441630000|2020-11-15 12:00:30|455.78|453.78|455.97|453.97|456.03|454.03|455.78|453.78|27
1605441640000|2020-11-15 12:00:40|455.99|453.99|456.11|454.11|456.11|454.11|455.97|453.97|27
1605441650000|2020-11-15 12:00:50|456.1|454.1|456.11|454.11|456.15|454.15|456.04|454.04|22
1605441660000|2020-11-15 12:01:00|456.14|454.14|456.25|454.25|456.25|454.25|456.13|454.13|16
1605441670000|2020-11-15 12:01:10|456.26|454.26|456.52|454.52|456.61|454.61|456.26|454.26|26
1605441680000|2020-11-15 12:01:20|456.56|454.56|456.88|454.88|456.94|454.94|456.5|454.5|28
1605441690000|2020-11-15 12:01:30|456.91|454.91|457.04|455.04|457.09|455.09|456.85|454.85|21
1605441700000|2020-11-15 12:01:40|457.1|455.1|457.49|455.49|457.49|455.49|457.1|455.1|24
1605441710000|2020-11-15 12:01:50|457.48|455.48|457.78|455.78|457.78|455.78|457.39|455.39|25
1605441720000|2020-11-15 12:02:00|457.79|455.79|457.85|455.85|457.85|455.85|457.71|455.71|25
1605441730000|2020-11-15 12:02:10|457.87|455.87|457.66|455.66|457.92|455.92|457.66|455.66|15
1605441740000|2020-11-15 12:02:20|457.69|455.69|457.58|455.58|457.73|455.73|457.57|455.57|23
1605441750000|2020-11-15 12:02:30|457.6|455.6|457.66|455.66|457.66|455.66|457.58|455.58|11
1605441760000|2020-11-15 12:02:40|457.68|455.68|457.82|455.82|457.85|455.85|457.68|455.68|19
1605441770000|2020-11-15 12:02:50|457.83|455.83|458.01|456.01|458.01|456.01|457.83|455.83|14
1605441780000|2020-11-15 12:03:00|458.03|456.03|458.14|456.14|458.14|456.14|458.03|456.03|10
1605441790000|2020-11-15 12:03:10|458.15|456.15|457.83|455.83|458.16|456.16|457.77|455.77|22
1605441800000|2020-11-15 12:03:20|457.84|455.84|457.78|455.78|457.89|455.89|457.78|455.78|18
1605441810000|2020-11-15 12:03:30|457.79|455.79|457.66|455.66|457.79|455.79|457.66|455.66|21
1605441820000|2020-11-15 12:03:40|457.67|455.67|457.59|455.59|457.67|455.67|457.59|455.59|8
1605441830000|2020-11-15 12:03:50|457.58|455.58|457.59|455.59|457.61|455.61|457.57|455.57|11
1605441840000|2020-11-15 12:04:00|457.61|455.61|457.59|455.59|457.61|455.61|457.59|455.59|2
1605441850000|2020-11-15 12:04:10|457.46|455.46|457.26|455.26|457.47|455.47|457.26|455.26|12
1605441860000|2020-11-15 12:04:20|457.27|455.27|457.39|455.39|457.39|455.39|457.26|455.26|12
1605441870000|2020-11-15 12:04:30|457.4|455.4|457.56|455.56|457.59|455.59|457.4|455.4|14
1605441880000|2020-11-15 12:04:40|457.46|455.46|457.29|455.29|457.46|455.46|457.27|455.27|12
1605441890000|2020-11-15 12:04:50|457.28|455.28|457.28|455.28|457.28|455.28|457.28|455.28|1
1605441900000|2020-11-15 12:05:00|457.27|455.27|457.07|455.07|457.27|455.27|457.07|455.07|14
1605441910000|2020-11-15 12:05:10|457.06|455.06|457.11|455.11|457.11|455.11|456.98|454.98|18
1605441920000|2020-11-15 12:05:20|457.12|455.12|457.21|455.21|457.21|455.21|457.11|455.11|6
1605441930000|2020-11-15 12:05:30|457.26|455.26|457.36|455.36|457.4|455.4|457.26|455.26|20
1605441940000|2020-11-15 12:05:40|457.37|455.37|457.37|455.37|457.37|455.37|457.37|455.37|1
1605441950000|2020-11-15 12:05:50|457.36|455.36|457.3|455.3|457.36|455.36|457.18|455.18|19
1605441960000|2020-11-15 12:06:00|457.29|455.29|457.29|455.29|457.33|455.33|457.27|455.27|14
1605441970000|2020-11-15 12:06:10|457.28|455.28|457.27|455.27|457.28|455.28|457.27|455.27|2
1605441980000|2020-11-15 12:06:20|457.24|455.24|457.25|455.25|457.25|455.25|457.24|455.24|2
1605441990000|2020-11-15 12:06:30|457.26|455.26|457.25|455.25|457.28|455.28|457.25|455.25|9
1605442000000|2020-11-15 12:06:40|457.24|455.24|457.39|455.39|457.39|455.39|457.22|455.22|12
1605442010000|2020-11-15 12:06:50|457.43|455.43|457.73|455.73|457.73|455.73|457.43|455.43|12
1605442020000|2020-11-15 12:07:00|457.74|455.74|457.66|455.66|457.74|455.74|457.66|455.66|11
1605442030000|2020-11-15 12:07:10|457.67|455.67|457.34|455.34|457.67|455.67|457.34|455.34|22
1605442040000|2020-11-15 12:07:20|457.35|455.35|457.36|455.36|457.48|455.48|457.35|455.35|11
1605442050000|2020-11-15 12:07:30|457.38|455.38|457.39|455.39|457.43|455.43|457.36|455.36|12
1605442060000|2020-11-15 12:07:40|457.42|455.42|457.39|455.39|457.42|455.42|457.38|455.38|6
1605442070000|2020-11-15 12:07:50|457.4|455.4|457.61|455.61|457.61|455.61|457.4|455.4|12
1605442080000|2020-11-15 12:08:00|457.6|455.6|457.59|455.59|457.63|455.63|457.5|455.5|20
1605442090000|2020-11-15 12:08:10|457.6|455.6|457.58|455.58|457.62|455.62|457.58|455.58|10
1605442100000|2020-11-15 12:08:20|457.57|455.57|457.59|455.59|457.6|455.6|457.57|455.57|12
1605442110000|2020-11-15 12:08:30|457.58|455.58|457.55|455.55|457.6|455.6|457.54|455.54|11
1605442120000|2020-11-15 12:08:40|457.54|455.54|457.59|455.59|457.59|455.59|457.5|455.5|16
1605442130000|2020-11-15 12:08:50|457.58|455.58|457.59|455.59|457.59|455.59|457.57|455.57|8
1605442140000|2020-11-15 12:09:00|457.58|455.58|457.61|455.61|457.61|455.61|457.58|455.58|10
1605442150000|2020-11-15 12:09:10|457.6|455.6|457.65|455.65|457.65|455.65|457.6|455.6|9
1605442160000|2020-11-15 12:09:20|457.64|455.64|457.63|455.63|457.64|455.64|457.61|455.61|6
1605442170000|2020-11-15 12:09:30|457.64|455.64|457.62|455.62|457.65|455.65|457.61|455.61|7
1605442180000|2020-11-15 12:09:40|457.61|455.61|457.65|455.65|457.65|455.65|457.61|455.61|4
1605442200000|2020-11-15 12:10:00|457.64|455.64|457.64|455.64|457.64|455.64|457.64|455.64|1
1605442210000|2020-11-15 12:10:10|457.63|455.63|457.6|455.6|457.63|455.63|457.57|455.57|11
1605442220000|2020-11-15 12:10:20|457.57|455.57|457.54|455.54|457.57|455.57|457.54|455.54|9
1605442230000|2020-11-15 12:10:30|457.52|455.52|457.44|455.44|457.52|455.52|457.44|455.44|7
1605442240000|2020-11-15 12:10:40|457.45|455.45|457.24|455.24|457.45|455.45|457.24|455.24|12
1605442250000|2020-11-15 12:10:50|457.22|455.22|457.28|455.28|457.28|455.28|457.22|455.22|13
1605442260000|2020-11-15 12:11:00|457.3|455.3|457.3|455.3|457.3|455.3|457.28|455.28|5
1605442270000|2020-11-15 12:11:10|457.31|455.31|457.49|455.49|457.52|455.52|457.3|455.3|12
1605442280000|2020-11-15 12:11:20|457.48|455.48|457.48|455.48|457.48|455.48|457.45|455.45|22
1605442290000|2020-11-15 12:11:30|457.46|455.46|457.46|455.46|457.46|455.46|457.46|455.46|1
1605442300000|2020-11-15 12:11:40|457.48|455.48|457.56|455.56|457.56|455.56|457.48|455.48|4
1605442310000|2020-11-15 12:11:50|457.58|455.58|457.58|455.58|457.61|455.61|457.56|455.56|11
1605442320000|2020-11-15 12:12:00|457.59|455.59|457.58|455.58|457.59|455.59|457.58|455.58|2
1605442330000|2020-11-15 12:12:10|457.57|455.57|457.6|455.6|457.6|455.6|457.54|455.54|11
1605442340000|2020-11-15 12:12:20|457.59|455.59|457.56|455.56|457.59|455.59|457.55|455.55|5
1605442350000|2020-11-15 12:12:30|457.57|455.57|457.57|455.57|457.57|455.57|457.57|455.57|1
1605442360000|2020-11-15 12:12:40|457.58|455.58|457.62|455.62|457.62|455.62|457.57|455.57|6
1605442370000|2020-11-15 12:12:50|457.61|455.61|457.61|455.61|457.61|455.61|457.6|455.6|3
1605442390000|2020-11-15 12:13:10|457.6|455.6|457.6|455.6|457.6|455.6|457.58|455.58|4
1605442410000|2020-11-15 12:13:30|457.61|455.61|457.59|455.59|457.61|455.61|457.59|455.59|3
1605442420000|2020-11-15 12:13:40|457.6|455.6|457.61|455.61|457.61|455.61|457.6|455.6|2
1605442440000|2020-11-15 12:14:00|457.6|455.6|457.62|455.62|457.62|455.62|457.59|455.59|5
1605442450000|2020-11-15 12:14:10|457.59|455.59|457.61|455.61|457.61|455.61|457.59|455.59|2
1605442460000|2020-11-15 12:14:20|457.62|455.62|457.61|455.61|457.62|455.62|457.61|455.61|2
1605442470000|2020-11-15 12:14:30|457.59|455.59|457.58|455.58|457.59|455.59|457.58|455.58|6
1605442480000|2020-11-15 12:14:40|457.59|455.59|457.59|455.59|457.6|455.6|457.58|455.58|4
1605442490000|2020-11-15 12:14:50|457.6|455.6|457.62|455.62|457.62|455.62|457.6|455.6|4
1605442500000|2020-11-15 12:15:00|457.61|455.61|457.61|455.61|457.61|455.61|457.6|455.6|5
1605442510000|2020-11-15 12:15:10|457.62|455.62|457.67|455.67|457.67|455.67|457.62|455.62|3
1605442520000|2020-11-15 12:15:20|457.68|455.68|457.82|455.82|457.83|455.83|457.68|455.68|16
1605442530000|2020-11-15 12:15:30|457.83|455.83|457.84|455.84|457.86|455.86|457.83|455.83|13
1605442550000|2020-11-15 12:15:50|457.86|455.86|457.93|455.93|457.96|455.96|457.86|455.86|12
1605442560000|2020-11-15 12:16:00|457.94|455.94|457.92|455.92|457.94|455.94|457.91|455.91|3
1605442570000|2020-11-15 12:16:10|457.94|455.94|457.93|455.93|457.94|455.94|457.92|455.92|3
1605442580000|2020-11-15 12:16:20|457.92|455.92|457.91|455.91|457.92|455.92|457.91|455.91|2
1605442590000|2020-11-15 12:16:30|457.92|455.92|457.92|455.92|457.92|455.92|457.92|455.92|1
1605442600000|2020-11-15 12:16:40|457.9|455.9|457.77|455.77|457.91|455.91|457.77|455.77|10
1605442610000|2020-11-15 12:16:50|457.78|455.78|457.84|455.84|457.85|455.85|457.76|455.76|19
1605442620000|2020-11-15 12:17:00|457.83|455.83|457.81|455.81|457.86|455.86|457.8|455.8|16
1605442630000|2020-11-15 12:17:10|457.82|455.82|457.97|455.97|457.97|455.97|457.8|455.8|13
1605442640000|2020-11-15 12:17:20|457.98|455.98|457.95|455.95|457.99|455.99|457.95|455.95|5
1605442650000|2020-11-15 12:17:30|457.96|455.96|457.95|455.95|457.96|455.96|457.95|455.95|4
1605442660000|2020-11-15 12:17:40|457.96|455.96|458.02|456.02|458.02|456.02|457.95|455.95|5
1605442670000|2020-11-15 12:17:50|458.03|456.03|458.18|456.18|458.2|456.2|458.03|456.03|12
1605442680000|2020-11-15 12:18:00|458.3|456.3|458.73|456.73|458.73|456.73|458.3|456.3|27
1605442690000|2020-11-15 12:18:10|458.72|456.72|458.96|456.96|459.01|457.01|458.68|456.68|27
1605442700000|2020-11-15 12:18:20|458.99|456.99|458.98|456.98|459.02|457.02|458.9|456.9|30
1605442710000|2020-11-15 12:18:30|458.97|456.97|458.96|456.96|459|457|458.9|456.9|29
1605442720000|2020-11-15 12:18:40|458.97|456.97|459.04|457.04|459.05|457.05|458.97|456.97|18
1605442730000|2020-11-15 12:18:50|459.03|457.03|459.29|457.29|459.32|457.32|459.02|457.02|26
1605442740000|2020-11-15 12:19:00|459.27|457.27|459.53|457.53|459.58|457.58|459.26|457.26|18
1605442750000|2020-11-15 12:19:10|459.56|457.56|459.66|457.66|459.66|457.66|459.53|457.53|22
1605442760000|2020-11-15 12:19:20|459.65|457.65|459.67|457.67|459.67|457.67|459.64|457.64|16
1605442770000|2020-11-15 12:19:30|459.68|457.68|459.62|457.62|459.68|457.68|459.6|457.6|20
1605442780000|2020-11-15 12:19:40|459.64|457.64|459.46|457.46|459.64|457.64|459.46|457.46|27
1605442790000|2020-11-15 12:19:50|459.45|457.45|459.59|457.59|459.61|457.61|459.45|457.45|21
1605442800000|2020-11-15 12:20:00|459.6|457.6|459.68|457.68|459.68|457.68|459.6|457.6|11
1605442810000|2020-11-15 12:20:10|459.69|457.69|459.65|457.65|459.69|457.69|459.63|457.63|16
1605442820000|2020-11-15 12:20:20|459.64|457.64|459.69|457.69|459.69|457.69|459.64|457.64|6
1605442830000|2020-11-15 12:20:30|459.73|457.73|459.81|457.81|459.85|457.85|459.73|457.73|21
1605442840000|2020-11-15 12:20:40|459.84|457.84|459.75|457.75|459.85|457.85|459.74|457.74|15
1605442850000|2020-11-15 12:20:50|459.76|457.76|459.57|457.57|459.77|457.77|459.53|457.53|25
1605442860000|2020-11-15 12:21:00|459.55|457.55|459.48|457.48|459.57|457.57|459.46|457.46|28
1605442870000|2020-11-15 12:21:10|459.49|457.49|459.69|457.69|459.69|457.69|459.43|457.43|20
1605442880000|2020-11-15 12:21:20|459.7|457.7|459.69|457.69|459.7|457.7|459.67|457.67|11
1605442890000|2020-11-15 12:21:30|459.7|457.7|459.64|457.64|459.7|457.7|459.64|457.64|17
1605442900000|2020-11-15 12:21:40|459.65|457.65|459.66|457.66|459.67|457.67|459.64|457.64|13
1605442910000|2020-11-15 12:21:50|459.68|457.68|459.67|457.67|459.7|457.7|459.67|457.67|10
1605442920000|2020-11-15 12:22:00|459.68|457.68|459.43|457.43|459.68|457.68|459.43|457.43|11
1605442930000|2020-11-15 12:22:10|459.42|457.42|459.29|457.29|459.43|457.43|459.29|457.29|15
1605442940000|2020-11-15 12:22:20|459.28|457.28|459.29|457.29|459.3|457.3|459.27|457.27|10
1605442950000|2020-11-15 12:22:30|459.3|457.3|459.53|457.53|459.53|457.53|459.3|457.3|11
1605442960000|2020-11-15 12:22:40|459.49|457.49|459.62|457.62|459.64|457.64|459.49|457.49|22
1605442970000|2020-11-15 12:22:50|459.61|457.61|459.48|457.48|459.61|457.61|459.47|457.47|19
1605442980000|2020-11-15 12:23:00|459.47|457.47|459.36|457.36|459.47|457.47|459.36|457.36|15
1605442990000|2020-11-15 12:23:10|459.37|457.37|459.39|457.39|459.4|457.4|459.36|457.36|19
1605443000000|2020-11-15 12:23:20|459.38|457.38|459.43|457.43|459.44|457.44|459.36|457.36|19
1605443010000|2020-11-15 12:23:30|459.44|457.44|459.56|457.56|459.59|457.59|459.43|457.43|25
1605443020000|2020-11-15 12:23:40|459.57|457.57|459.52|457.52|459.57|457.57|459.52|457.52|14
1605443030000|2020-11-15 12:23:50|459.53|457.53|459.54|457.54|459.54|457.54|459.51|457.51|19
1605443040000|2020-11-15 12:24:00|459.53|457.53|459.39|457.39|459.53|457.53|459.38|457.38|26
1605443050000|2020-11-15 12:24:10|459.38|457.38|459.36|457.36|459.42|457.42|459.36|457.36|12
1605443060000|2020-11-15 12:24:20|459.37|457.37|459.37|457.37|459.37|457.37|459.33|457.33|8
1605443070000|2020-11-15 12:24:30|459.38|457.38|459.41|457.41|459.42|457.42|459.37|457.37|18
1605443080000|2020-11-15 12:24:40|459.42|457.42|459.59|457.59|459.6|457.6|459.36|457.36|21
1605443090000|2020-11-15 12:24:50|459.58|457.58|459.64|457.64|459.64|457.64|459.57|457.57|12
1605443100000|2020-11-15 12:25:00|459.65|457.65|459.64|457.64|459.66|457.66|459.56|457.56|16
1605443110000|2020-11-15 12:25:10|459.63|457.63|459.67|457.67|459.67|457.67|459.62|457.62|10
1605443120000|2020-11-15 12:25:20|459.66|457.66|459.61|457.61|459.66|457.66|459.61|457.61|7
1605443130000|2020-11-15 12:25:30|459.62|457.62|459.65|457.65|459.65|457.65|459.61|457.61|6
1605443140000|2020-11-15 12:25:40|459.64|457.64|459.63|457.63|459.64|457.64|459.61|457.61|10
1605443150000|2020-11-15 12:25:50|459.61|457.61|459.58|457.58|459.62|457.62|459.54|457.54|10
1605443160000|2020-11-15 12:26:00|459.5|457.5|459.51|457.51|459.54|457.54|459.5|457.5|5
1605443170000|2020-11-15 12:26:10|459.52|457.52|459.54|457.54|459.54|457.54|459.48|457.48|12
1605443180000|2020-11-15 12:26:20|459.52|457.52|459.5|457.5|459.53|457.53|459.49|457.49|13
1605443190000|2020-11-15 12:26:30|459.48|457.48|459.44|457.44|459.49|457.49|459.4|457.4|14
1605443200000|2020-11-15 12:26:40|459.43|457.43|459.49|457.49|459.49|457.49|459.43|457.43|12
1605443210000|2020-11-15 12:26:50|459.48|457.48|459.44|457.44|459.48|457.48|459.41|457.41|19
1605443220000|2020-11-15 12:27:00|459.43|457.43|459.38|457.38|459.43|457.43|459.36|457.36|14
1605443230000|2020-11-15 12:27:10|459.37|457.37|459.3|457.3|459.37|457.37|459.25|457.25|13
1605443240000|2020-11-15 12:27:20|459.31|457.31|459.08|457.08|459.31|457.31|459.08|457.08|15
1605443250000|2020-11-15 12:27:30|459.12|457.12|458.91|456.91|459.12|457.12|458.91|456.91|20
1605443260000|2020-11-15 12:27:40|458.9|456.9|458.76|456.76|458.9|456.9|458.76|456.76|14
1605443270000|2020-11-15 12:27:50|458.75|456.75|458.73|456.73|458.76|456.76|458.72|456.72|7
1605443280000|2020-11-15 12:28:00|458.74|456.74|458.92|456.92|458.93|456.93|458.74|456.74|14
1605443290000|2020-11-15 12:28:10|458.91|456.91|458.97|456.97|458.97|456.97|458.88|456.88|17
1605443300000|2020-11-15 12:28:20|458.96|456.96|459.2|457.2|459.2|457.2|458.96|456.96|18
1605443310000|2020-11-15 12:28:30|459.21|457.21|459.22|457.22|459.25|457.25|459.21|457.21|11
1605443320000|2020-11-15 12:28:40|459.23|457.23|459.09|457.09|459.23|457.23|459.09|457.09|18
1605443330000|2020-11-15 12:28:50|459.08|457.08|459.11|457.11|459.14|457.14|459.01|457.01|22
1605443340000|2020-11-15 12:29:00|459.14|457.14|459.1|457.1|459.14|457.14|459.06|457.06|15
1605443350000|2020-11-15 12:29:10|459.06|457.06|459.06|457.06|459.07|457.07|458.98|456.98|23
1605443360000|2020-11-15 12:29:20|459.08|457.08|459.02|457.02|459.08|457.08|459.02|457.02|19
1605443370000|2020-11-15 12:29:30|459.03|457.03|458.99|456.99|459.03|457.03|458.99|456.99|13
1605443380000|2020-11-15 12:29:40|459|457|458.91|456.91|459|457|458.91|456.91|9
1605443390000|2020-11-15 12:29:50|458.92|456.92|458.89|456.89|458.93|456.93|458.88|456.88|7
1605443400000|2020-11-15 12:30:00|458.88|456.88|458.88|456.88|458.89|456.89|458.88|456.88|3
1605443410000|2020-11-15 12:30:10|458.89|456.89|458.9|456.9|458.91|456.91|458.89|456.89|11
1605443420000|2020-11-15 12:30:20|458.91|456.91|459.03|457.03|459.03|457.03|458.91|456.91|10
1605443430000|2020-11-15 12:30:30|459.04|457.04|459.27|457.27|459.28|457.28|459.04|457.04|17
1605443440000|2020-11-15 12:30:40|459.29|457.29|459.06|457.06|459.33|457.33|459.05|457.05|20
1605443450000|2020-11-15 12:30:50|459.05|457.05|459.03|457.03|459.07|457.07|459.03|457.03|4
1605443460000|2020-11-15 12:31:00|459.05|457.05|459.07|457.07|459.1|457.1|459.05|457.05|9
1605443470000|2020-11-15 12:31:10|459.09|457.09|459.09|457.09|459.1|457.1|459.09|457.09|3
1605443480000|2020-11-15 12:31:20|459.05|457.05|459.03|457.03|459.06|457.06|459.02|457.02|13
1605443490000|2020-11-15 12:31:30|459.01|457.01|459|457|459.11|457.11|459|457|23
1605443500000|2020-11-15 12:31:40|458.98|456.98|458.94|456.94|458.99|456.99|458.93|456.93|17
1605443510000|2020-11-15 12:31:50|458.95|456.95|458.94|456.94|458.95|456.95|458.93|456.93|12
1605443520000|2020-11-15 12:32:00|458.93|456.93|459.01|457.01|459.01|457.01|458.92|456.92|12
1605443530000|2020-11-15 12:32:10|458.99|456.99|459.07|457.07|459.08|457.08|458.99|456.99|14
1605443540000|2020-11-15 12:32:20|459.05|457.05|459.05|457.05|459.07|457.07|459.03|457.03|9
1605443550000|2020-11-15 12:32:30|459.06|457.06|459.06|457.06|459.06|457.06|459.06|457.06|1
1605443560000|2020-11-15 12:32:40|459.07|457.07|459.05|457.05|459.09|457.09|459.05|457.05|5
1605443570000|2020-11-15 12:32:50|459.07|457.07|458.96|456.96|459.09|457.09|458.96|456.96|18
1605443580000|2020-11-15 12:33:00|458.97|456.97|458.97|456.97|458.99|456.99|458.89|456.89|20
1605443590000|2020-11-15 12:33:10|458.98|456.98|458.99|456.99|459|457|458.98|456.98|5
1605443600000|2020-11-15 12:33:20|459|457|459.03|457.03|459.04|457.04|458.99|456.99|16
1605443610000|2020-11-15 12:33:30|459.04|457.04|459.04|457.04|459.09|457.09|459.01|457.01|20
1605443620000|2020-11-15 12:33:40|459.02|457.02|459.09|457.09|459.11|457.11|459.02|457.02|13
1605443630000|2020-11-15 12:33:50|459.1|457.1|459.15|457.15|459.16|457.16|459.1|457.1|9
1605443640000|2020-11-15 12:34:00|459.13|457.13|459.11|457.11|459.13|457.13|459.1|457.1|8
1605443650000|2020-11-15 12:34:10|459.15|457.15|459.23|457.23|459.3|457.3|459.15|457.15|18
1605443660000|2020-11-15 12:34:20|459.22|457.22|459.24|457.24|459.24|457.24|459.22|457.22|7
1605443670000|2020-11-15 12:34:30|459.25|457.25|459.27|457.27|459.28|457.28|459.24|457.24|7
1605443680000|2020-11-15 12:34:40|459.28|457.28|459.26|457.26|459.32|457.32|459.26|457.26|8
1605443690000|2020-11-15 12:34:50|459.25|457.25|459.26|457.26|459.28|457.28|459.23|457.23|12
1605443700000|2020-11-15 12:35:00|459.25|457.25|459.28|457.28|459.28|457.28|459.21|457.21|23
1605443710000|2020-11-15 12:35:10|459.27|457.27|459.26|457.26|459.29|457.29|459.23|457.23|22
1605443720000|2020-11-15 12:35:20|459.25|457.25|459.27|457.27|459.29|457.29|459.2|457.2|26
1605443730000|2020-11-15 12:35:30|459.28|457.28|459.3|457.3|459.31|457.31|459.26|457.26|24
1605443740000|2020-11-15 12:35:40|459.28|457.28|459.27|457.27|459.33|457.33|459.25|457.25|20
1605443750000|2020-11-15 12:35:50|459.29|457.29|459.24|457.24|459.3|457.3|459.22|457.22|17
1605443760000|2020-11-15 12:36:00|459.23|457.23|459.25|457.25|459.25|457.25|459.23|457.23|10
1605443770000|2020-11-15 12:36:10|459.26|457.26|459.34|457.34|459.35|457.35|459.26|457.26|5
1605443780000|2020-11-15 12:36:20|459.33|457.33|459.41|457.41|459.41|457.41|459.31|457.31|10
1605443790000|2020-11-15 12:36:30|459.4|457.4|459.38|457.38|459.4|457.4|459.38|457.38|3
1605443800000|2020-11-15 12:36:40|459.39|457.39|459.38|457.38|459.4|457.4|459.37|457.37|15
1605443810000|2020-11-15 12:36:50|459.37|457.37|459.12|457.12|459.38|457.38|459.09|457.09|19
1605443820000|2020-11-15 12:37:00|459.11|457.11|459.1|457.1|459.14|457.14|459.08|457.08|9
1605443830000|2020-11-15 12:37:10|459.11|457.11|459.1|457.1|459.12|457.12|459.07|457.07|11
1605443840000|2020-11-15 12:37:20|459.11|457.11|459.25|457.25|459.25|457.25|459.11|457.11|16
1605443850000|2020-11-15 12:37:30|459.22|457.22|459.07|457.07|459.23|457.23|459.05|457.05|23
1605443860000|2020-11-15 12:37:40|459.08|457.08|459.17|457.17|459.17|457.17|459.05|457.05|28
1605443870000|2020-11-15 12:37:50|459.19|457.19|459.23|457.23|459.24|457.24|459.18|457.18|22
1605443880000|2020-11-15 12:38:00|459.22|457.22|459.26|457.26|459.35|457.35|459.22|457.22|15
1605443890000|2020-11-15 12:38:10|459.25|457.25|459.18|457.18|459.27|457.27|459.18|457.18|18
1605443900000|2020-11-15 12:38:20|459.19|457.19|459.11|457.11|459.19|457.19|459.1|457.1|15
1605443910000|2020-11-15 12:38:30|459.09|457.09|459.03|457.03|459.09|457.09|459.03|457.03|10
1605443920000|2020-11-15 12:38:40|459.01|457.01|458.96|456.96|459.01|457.01|458.96|456.96|14
1605443930000|2020-11-15 12:38:50|458.91|456.91|458.94|456.94|458.94|456.94|458.88|456.88|14
1605443940000|2020-11-15 12:39:00|458.95|456.95|459.2|457.2|459.2|457.2|458.95|456.95|19
1605443950000|2020-11-15 12:39:10|459.21|457.21|459.13|457.13|459.22|457.22|459.13|457.13|15
1605443960000|2020-11-15 12:39:20|459.11|457.11|459.1|457.1|459.11|457.11|459.08|457.08|15
1605443970000|2020-11-15 12:39:30|459.07|457.07|459.07|457.07|459.09|457.09|459.04|457.04|15
1605443980000|2020-11-15 12:39:40|459.08|457.08|458.98|456.98|459.08|457.08|458.96|456.96|12
1605443990000|2020-11-15 12:39:50|458.96|456.96|459.01|457.01|459.02|457.02|458.96|456.96|13
1605444000000|2020-11-15 12:40:00|459|457|459.08|457.08|459.08|457.08|458.95|456.95|14
1605444010000|2020-11-15 12:40:10|459.07|457.07|459.09|457.09|459.09|457.09|459.07|457.07|5
1605444020000|2020-11-15 12:40:20|459.08|457.08|459.08|457.08|459.08|457.08|459.08|457.08|1
1605444030000|2020-11-15 12:40:30|459.07|457.07|458.96|456.96|459.07|457.07|458.96|456.96|8
1605444040000|2020-11-15 12:40:40|458.97|456.97|458.98|456.98|458.98|456.98|458.97|456.97|2
1605444050000|2020-11-15 12:40:50|459.01|457.01|459.04|457.04|459.04|457.04|459.01|457.01|5
1605444060000|2020-11-15 12:41:00|459.03|457.03|459|457|459.03|457.03|459|457|6
1605444070000|2020-11-15 12:41:10|458.98|456.98|458.97|456.97|458.98|456.98|458.96|456.96|6
1605444080000|2020-11-15 12:41:20|458.98|456.98|459|457|459|457|458.97|456.97|5
1605444090000|2020-11-15 12:41:30|458.98|456.98|458.98|456.98|458.99|456.99|458.96|456.96|11
1605444110000|2020-11-15 12:41:50|458.97|456.97|458.98|456.98|458.98|456.98|458.97|456.97|2
1605444120000|2020-11-15 12:42:00|458.97|456.97|458.95|456.95|458.97|456.97|458.95|456.95|3
1605444130000|2020-11-15 12:42:10|458.92|456.92|458.97|456.97|458.97|456.97|458.9|456.9|4
1605444140000|2020-11-15 12:42:20|458.98|456.98|458.96|456.96|458.98|456.98|458.96|456.96|3
1605444160000|2020-11-15 12:42:40|458.97|456.97|458.89|456.89|458.97|456.97|458.89|456.89|7
1605444170000|2020-11-15 12:42:50|458.88|456.88|458.9|456.9|458.9|456.9|458.88|456.88|5
1605444180000|2020-11-15 12:43:00|458.89|456.89|458.84|456.84|458.89|456.89|458.84|456.84|9
1605444190000|2020-11-15 12:43:10|458.85|456.85|458.8|456.8|458.85|456.85|458.8|456.8|10
1605444200000|2020-11-15 12:43:20|458.79|456.79|458.59|456.59|458.79|456.79|458.59|456.59|11
1605444210000|2020-11-15 12:43:30|458.58|456.58|458.61|456.61|458.63|456.63|458.58|456.58|10
1605444220000|2020-11-15 12:43:40|458.6|456.6|458.56|456.56|458.63|456.63|458.56|456.56|14
1605444230000|2020-11-15 12:43:50|458.55|456.55|458.53|456.53|458.58|456.58|458.5|456.5|20
1605444240000|2020-11-15 12:44:00|458.54|456.54|458.28|456.28|458.55|456.55|458.28|456.28|17
1605444250000|2020-11-15 12:44:10|458.26|456.26|458.1|456.1|458.26|456.26|458.07|456.07|21
1605444260000|2020-11-15 12:44:20|458.11|456.11|458.13|456.13|458.16|456.16|458.09|456.09|23
1605444270000|2020-11-15 12:44:30|458.16|456.16|458.08|456.08|458.29|456.29|458.08|456.08|25
1605444280000|2020-11-15 12:44:40|458.06|456.06|458.02|456.02|458.11|456.11|458.01|456.01|17
1605444290000|2020-11-15 12:44:50|458.09|456.09|458.02|456.02|458.09|456.09|458.02|456.02|11
1605444300000|2020-11-15 12:45:00|458.09|456.09|457.91|455.91|458.09|456.09|457.85|455.85|16
1605444310000|2020-11-15 12:45:10|457.92|455.92|457.94|455.94|457.95|455.95|457.91|455.91|13
1605444320000|2020-11-15 12:45:20|457.95|455.95|458.1|456.1|458.11|456.11|457.95|455.95|21
1605444330000|2020-11-15 12:45:30|458.11|456.11|458.24|456.24|458.25|456.25|458.11|456.11|25
1605444340000|2020-11-15 12:45:40|458.28|456.28|458.45|456.45|458.55|456.55|458.28|456.28|21
1605444350000|2020-11-15 12:45:50|458.44|456.44|458.37|456.37|458.44|456.44|458.37|456.37|8
1605444360000|2020-11-15 12:46:00|458.33|456.33|458.34|456.34|458.34|456.34|458.33|456.33|10
1605444370000|2020-11-15 12:46:10|458.33|456.33|458.36|456.36|458.38|456.38|458.33|456.33|18
1605444380000|2020-11-15 12:46:20|458.35|456.35|458.27|456.27|458.35|456.35|458.26|456.26|12
1605444390000|2020-11-15 12:46:30|458.26|456.26|458.24|456.24|458.26|456.26|458.22|456.22|10
1605444400000|2020-11-15 12:46:40|458.25|456.25|458.27|456.27|458.27|456.27|458.24|456.24|5
1605444410000|2020-11-15 12:46:50|458.29|456.29|458.3|456.3|458.3|456.3|458.29|456.29|6
1605444420000|2020-11-15 12:47:00|458.29|456.29|458.22|456.22|458.29|456.29|458.21|456.21|11
1605444430000|2020-11-15 12:47:10|458.21|456.21|458.2|456.2|458.21|456.21|458.2|456.2|14
1605444440000|2020-11-15 12:47:20|458.18|456.18|458.01|456.01|458.2|456.2|458.01|456.01|15
1605444450000|2020-11-15 12:47:30|458.02|456.02|457.85|455.85|458.02|456.02|457.85|455.85|13
1605444460000|2020-11-15 12:47:40|457.87|455.87|457.88|455.88|457.89|455.89|457.85|455.85|11
1605444470000|2020-11-15 12:47:50|457.86|455.86|457.86|455.86|457.89|455.89|457.86|455.86|6
1605444480000|2020-11-15 12:48:00|457.87|455.87|457.9|455.9|457.9|455.9|457.86|455.86|8
1605444490000|2020-11-15 12:48:10|457.91|455.91|458.04|456.04|458.04|456.04|457.91|455.91|15
1605444500000|2020-11-15 12:48:20|458.06|456.06|458.12|456.12|458.13|456.13|458.06|456.06|17
1605444510000|2020-11-15 12:48:30|458.13|456.13|458.11|456.11|458.14|456.14|458.06|456.06|15
1605444520000|2020-11-15 12:48:40|458.12|456.12|458.04|456.04|458.12|456.12|458.02|456.02|15
1605444530000|2020-11-15 12:48:50|458.03|456.03|458.04|456.04|458.05|456.05|458.03|456.03|10
1605444540000|2020-11-15 12:49:00|458.03|456.03|458.04|456.04|458.06|456.06|458.02|456.02|8
1605444550000|2020-11-15 12:49:10|458.03|456.03|457.96|455.96|458.03|456.03|457.95|455.95|7
1605444560000|2020-11-15 12:49:20|457.99|455.99|457.92|455.92|458|456|457.92|455.92|17
1605444570000|2020-11-15 12:49:30|457.91|455.91|458.11|456.11|458.11|456.11|457.88|455.88|18
1605444580000|2020-11-15 12:49:40|458.1|456.1|458.07|456.07|458.12|456.12|458.05|456.05|19
1605444590000|2020-11-15 12:49:50|458.06|456.06|457.95|455.95|458.06|456.06|457.93|455.93|13
1605444600000|2020-11-15 12:50:00|457.96|455.96|457.93|455.93|457.96|455.96|457.93|455.93|10
1605444610000|2020-11-15 12:50:10|457.92|455.92|457.81|455.81|457.92|455.92|457.81|455.81|18
1605444620000|2020-11-15 12:50:20|457.79|455.79|457.83|455.83|457.86|455.86|457.77|455.77|18
1605444630000|2020-11-15 12:50:30|457.84|455.84|457.77|455.77|457.84|455.84|457.72|455.72|17
1605444640000|2020-11-15 12:50:40|457.79|455.79|457.99|455.99|457.99|455.99|457.78|455.78|14
1605444650000|2020-11-15 12:50:50|458.01|456.01|458.16|456.16|458.17|456.17|458.01|456.01|16
1605444660000|2020-11-15 12:51:00|458.18|456.18|458.15|456.15|458.18|456.18|458.11|456.11|19
1605444670000|2020-11-15 12:51:10|458.12|456.12|458.16|456.16|458.2|456.2|458.12|456.12|23
1605444680000|2020-11-15 12:51:20|458.19|456.19|458.09|456.09|458.19|456.19|458.08|456.08|13
1605444690000|2020-11-15 12:51:30|458.1|456.1|458.03|456.03|458.1|456.1|458.02|456.02|10
1605444700000|2020-11-15 12:51:40|458.04|456.04|458.03|456.03|458.04|456.04|458.01|456.01|15
1605444710000|2020-11-15 12:51:50|458.02|456.02|458.15|456.15|458.15|456.15|458.01|456.01|20
1605444720000|2020-11-15 12:52:00|458.19|456.19|458.06|456.06|458.19|456.19|458.05|456.05|19
1605444730000|2020-11-15 12:52:10|458.05|456.05|458.02|456.02|458.06|456.06|458.02|456.02|12
1605444740000|2020-11-15 12:52:20|458.03|456.03|458.11|456.11|458.13|456.13|458.02|456.02|18
1605444750000|2020-11-15 12:52:30|458.12|456.12|458.12|456.12|458.14|456.14|458.1|456.1|15
1605444760000|2020-11-15 12:52:40|458.13|456.13|458.14|456.14|458.14|456.14|458.12|456.12|3
1605444770000|2020-11-15 12:52:50|458.11|456.11|458.08|456.08|458.11|456.11|458.08|456.08|7
1605444780000|2020-11-15 12:53:00|458.07|456.07|458.04|456.04|458.07|456.07|458.04|456.04|4
1605444800000|2020-11-15 12:53:20|458.03|456.03|458.12|456.12|458.12|456.12|458.03|456.03|10
1605444810000|2020-11-15 12:53:30|458.11|456.11|458.15|456.15|458.15|456.15|458.11|456.11|11
1605444840000|2020-11-15 12:54:00|458.16|456.16|458.05|456.05|458.16|456.16|458.05|456.05|10
1605444850000|2020-11-15 12:54:10|458.03|456.03|458.06|456.06|458.06|456.06|458.03|456.03|7
1605444860000|2020-11-15 12:54:20|458.07|456.07|458.04|456.04|458.07|456.07|458.04|456.04|6
1605444870000|2020-11-15 12:54:30|458.03|456.03|458.02|456.02|458.04|456.04|457.99|455.99|11
1605444880000|2020-11-15 12:54:40|457.98|455.98|457.91|455.91|458.02|456.02|457.89|455.89|17
1605444890000|2020-11-15 12:54:50|457.9|455.9|457.88|455.88|457.92|455.92|457.87|455.87|10
1605444900000|2020-11-15 12:55:00|457.87|455.87|457.88|455.88|457.89|455.89|457.85|455.85|12
1605444910000|2020-11-15 12:55:10|457.89|455.89|457.96|455.96|457.98|455.98|457.89|455.89|20
1605444920000|2020-11-15 12:55:20|457.98|455.98|458.09|456.09|458.12|456.12|457.98|455.98|15
1605444930000|2020-11-15 12:55:30|458.1|456.1|458.08|456.08|458.1|456.1|458.08|456.08|3
1605444940000|2020-11-15 12:55:40|458.07|456.07|458.04|456.04|458.07|456.07|458.04|456.04|8
1605444950000|2020-11-15 12:55:50|458.05|456.05|458.02|456.02|458.05|456.05|458.02|456.02|5
1605444960000|2020-11-15 12:56:00|458.03|456.03|457.91|455.91|458.03|456.03|457.91|455.91|9
1605444970000|2020-11-15 12:56:10|457.85|455.85|457.85|455.85|457.85|455.85|457.76|455.76|25
1605444980000|2020-11-15 12:56:20|457.84|455.84|457.74|455.74|457.84|455.84|457.72|455.72|16
1605444990000|2020-11-15 12:56:30|457.75|455.75|457.72|455.72|457.75|455.75|457.69|455.69|17
1605445000000|2020-11-15 12:56:40|457.73|455.73|457.83|455.83|457.83|455.83|457.7|455.7|12
1605445010000|2020-11-15 12:56:50|457.86|455.86|457.84|455.84|457.87|455.87|457.83|455.83|9
1605445020000|2020-11-15 12:57:00|457.83|455.83|457.79|455.79|457.84|455.84|457.76|455.76|16
1605445030000|2020-11-15 12:57:10|457.78|455.78|457.77|455.77|457.79|455.79|457.77|455.77|4
1605445040000|2020-11-15 12:57:20|457.76|455.76|457.76|455.76|457.78|455.78|457.74|455.74|11
1605445050000|2020-11-15 12:57:30|457.75|455.75|457.56|455.56|457.77|455.77|457.56|455.56|13
1605445060000|2020-11-15 12:57:40|457.55|455.55|457.62|455.62|457.62|455.62|457.55|455.55|8
1605445070000|2020-11-15 12:57:50|457.64|455.64|457.65|455.65|457.65|455.65|457.64|455.64|2
1605445080000|2020-11-15 12:58:00|457.64|455.64|457.58|455.58|457.64|455.64|457.58|455.58|7
1605445090000|2020-11-15 12:58:10|457.57|455.57|457.57|455.57|457.57|455.57|457.57|455.57|1
1605445100000|2020-11-15 12:58:20|457.58|455.58|457.58|455.58|457.58|455.58|457.57|455.57|3
1605445110000|2020-11-15 12:58:30|457.57|455.57|457.57|455.57|457.58|455.58|457.57|455.57|5
1605445120000|2020-11-15 12:58:40|457.58|455.58|457.56|455.56|457.58|455.58|457.56|455.56|8
1605445130000|2020-11-15 12:58:50|457.57|455.57|457.56|455.56|457.57|455.57|457.56|455.56|4
1605445140000|2020-11-15 12:59:00|457.57|455.57|457.56|455.56|457.57|455.57|457.56|455.56|8
1605445150000|2020-11-15 12:59:10|457.55|455.55|457.57|455.57|457.57|455.57|457.55|455.55|11
1605445160000|2020-11-15 12:59:20|457.56|455.56|457.56|455.56|457.56|455.56|457.56|455.56|1
1605445170000|2020-11-15 12:59:30|457.57|455.57|457.87|455.87|457.87|455.87|457.56|455.56|17
1605445180000|2020-11-15 12:59:40|457.9|455.9|457.73|455.73|457.96|455.96|457.71|455.71|26
1605445190000|2020-11-15 12:59:50|457.72|455.72|457.66|455.66|457.73|455.73|457.6|455.6|19
1605445200000|2020-11-15 13:00:00|457.65|455.65|457.48|455.48|457.65|455.65|457.46|455.46|16
1605445220000|2020-11-15 13:00:20|457.49|455.49|457.52|455.52|457.52|455.52|457.49|455.49|7
1605445230000|2020-11-15 13:00:30|457.53|455.53|457.48|455.48|457.53|455.53|457.47|455.47|9
1605445240000|2020-11-15 13:00:40|457.49|455.49|457.63|455.63|457.63|455.63|457.49|455.49|13
1605445250000|2020-11-15 13:00:50|457.65|455.65|457.72|455.72|457.72|455.72|457.64|455.64|9
1605445260000|2020-11-15 13:01:00|457.71|455.71|457.7|455.7|457.71|455.71|457.67|455.67|15
1605445270000|2020-11-15 13:01:10|457.71|455.71|457.7|455.7|457.72|455.72|457.7|455.7|4
1605445280000|2020-11-15 13:01:20|457.71|455.71|457.71|455.71|457.72|455.72|457.7|455.7|8
1605445290000|2020-11-15 13:01:30|457.7|455.7|457.93|455.93|457.93|455.93|457.69|455.69|18
1605445300000|2020-11-15 13:01:40|457.92|455.92|457.98|455.98|457.99|455.99|457.92|455.92|12
1605445310000|2020-11-15 13:01:50|457.99|455.99|458.03|456.03|458.14|456.14|457.98|455.98|19
1605445320000|2020-11-15 13:02:00|458.02|456.02|457.92|455.92|458.02|456.02|457.9|455.9|16
1605445330000|2020-11-15 13:02:10|457.93|455.93|457.88|455.88|457.93|455.93|457.87|455.87|7
1605445340000|2020-11-15 13:02:20|457.91|455.91|457.89|455.89|457.92|455.92|457.85|455.85|9
1605445350000|2020-11-15 13:02:30|457.9|455.9|457.85|455.85|457.9|455.9|457.82|455.82|12
1605445360000|2020-11-15 13:02:40|457.83|455.83|457.86|455.86|457.86|455.86|457.83|455.83|3
1605445370000|2020-11-15 13:02:50|457.87|455.87|457.86|455.86|457.9|455.9|457.82|455.82|22
1605445380000|2020-11-15 13:03:00|457.85|455.85|457.94|455.94|457.95|455.95|457.85|455.85|16
1605445390000|2020-11-15 13:03:10|457.93|455.93|457.9|455.9|457.95|455.95|457.86|455.86|16
1605445400000|2020-11-15 13:03:20|457.94|455.94|457.94|455.94|457.94|455.94|457.93|455.93|3
1605445410000|2020-11-15 13:03:30|457.93|455.93|457.89|455.89|457.94|455.94|457.89|455.89|14
1605445420000|2020-11-15 13:03:40|457.9|455.9|457.74|455.74|457.9|455.9|457.74|455.74|14
1605445430000|2020-11-15 13:03:50|457.73|455.73|457.63|455.63|457.73|455.73|457.63|455.63|12
1605445440000|2020-11-15 13:04:00|457.62|455.62|457.61|455.61|457.65|455.65|457.61|455.61|6
1605445450000|2020-11-15 13:04:10|457.62|455.62|457.68|455.68|457.72|455.72|457.62|455.62|11
1605445460000|2020-11-15 13:04:20|457.67|455.67|457.64|455.64|457.68|455.68|457.62|455.62|12
1605445470000|2020-11-15 13:04:30|457.63|455.63|457.62|455.62|457.63|455.63|457.61|455.61|8
1605445480000|2020-11-15 13:04:40|457.61|455.61|457.61|455.61|457.61|455.61|457.59|455.59|9
1605445490000|2020-11-15 13:04:50|457.6|455.6|457.58|455.58|457.6|455.6|457.58|455.58|11
1605445500000|2020-11-15 13:05:00|457.54|455.54|457.43|455.43|457.54|455.54|457.43|455.43|8
1605445510000|2020-11-15 13:05:10|457.44|455.44|457.43|455.43|457.44|455.44|457.41|455.41|6
1605445520000|2020-11-15 13:05:20|457.44|455.44|457.42|455.42|457.49|455.49|457.42|455.42|9
1605445530000|2020-11-15 13:05:30|457.41|455.41|457.41|455.41|457.41|455.41|457.41|455.41|1
1605445540000|2020-11-15 13:05:40|457.42|455.42|457.38|455.38|457.42|455.42|457.38|455.38|5
1605445550000|2020-11-15 13:05:50|457.36|455.36|457.26|455.26|457.36|455.36|457.24|455.24|10
1605445560000|2020-11-15 13:06:00|457.27|455.27|457.18|455.18|457.27|455.27|457.08|455.08|24
1605445570000|2020-11-15 13:06:10|457.17|455.17|457.12|455.12|457.19|455.19|457.12|455.12|24
1605445580000|2020-11-15 13:06:20|457.11|455.11|457.13|455.13|457.17|455.17|457.1|455.1|18
1605445590000|2020-11-15 13:06:30|457.16|455.16|457.19|455.19|457.19|455.19|457.11|455.11|19
1605445600000|2020-11-15 13:06:40|457.18|455.18|457.15|455.15|457.19|455.19|457.15|455.15|12
1605445610000|2020-11-15 13:06:50|457.14|455.14|457.13|455.13|457.14|455.14|457.09|455.09|12
1605445620000|2020-11-15 13:07:00|457.14|455.14|457.29|455.29|457.29|455.29|457.14|455.14|25
1605445630000|2020-11-15 13:07:10|457.28|455.28|457.21|455.21|457.29|455.29|457.21|455.21|6
1605445640000|2020-11-15 13:07:20|457.18|455.18|456.96|454.96|457.18|455.18|456.95|454.95|27
1605445650000|2020-11-15 13:07:30|456.97|454.97|457.14|455.14|457.15|455.15|456.96|454.96|19
1605445660000|2020-11-15 13:07:40|457.13|455.13|457.13|455.13|457.17|455.17|457.09|455.09|19
1605445670000|2020-11-15 13:07:50|457.14|455.14|456.99|454.99|457.14|455.14|456.99|454.99|19
1605445680000|2020-11-15 13:08:00|456.98|454.98|456.96|454.96|456.98|454.98|456.95|454.95|14
1605445690000|2020-11-15 13:08:10|456.97|454.97|456.96|454.96|456.98|454.98|456.93|454.93|18
1605445700000|2020-11-15 13:08:20|456.94|454.94|456.91|454.91|456.95|454.95|456.91|454.91|16
1605445710000|2020-11-15 13:08:30|456.92|454.92|456.92|454.92|456.95|454.95|456.9|454.9|14
1605445720000|2020-11-15 13:08:40|456.91|454.91|456.72|454.72|456.92|454.92|456.72|454.72|12
1605445730000|2020-11-15 13:08:50|456.74|454.74|456.71|454.71|456.74|454.74|456.7|454.7|9
1605445740000|2020-11-15 13:09:00|456.72|454.72|456.67|454.67|456.72|454.72|456.67|454.67|11
1605445750000|2020-11-15 13:09:10|456.65|454.65|456.62|454.62|456.67|454.67|456.61|454.61|18
1605445760000|2020-11-15 13:09:20|456.61|454.61|456.66|454.66|456.66|454.66|456.59|454.59|11
1605445770000|2020-11-15 13:09:30|456.72|454.72|456.62|454.62|456.75|454.75|456.62|454.62|13
1605445780000|2020-11-15 13:09:40|456.61|454.61|456.68|454.68|456.7|454.7|456.6|454.6|17
1605445790000|2020-11-15 13:09:50|456.67|454.67|456.82|454.82|456.85|454.85|456.66|454.66|20
1605445800000|2020-11-15 13:10:00|456.85|454.85|456.76|454.76|456.86|454.86|456.76|454.76|14
1605445810000|2020-11-15 13:10:10|456.77|454.77|456.75|454.75|456.79|454.79|456.71|454.71|15
1605445820000|2020-11-15 13:10:20|456.74|454.74|456.74|454.74|456.75|454.75|456.74|454.74|5
1605445830000|2020-11-15 13:10:30|456.73|454.73|456.67|454.67|456.73|454.73|456.67|454.67|11
1605445840000|2020-11-15 13:10:40|456.66|454.66|456.61|454.61|456.66|454.66|456.61|454.61|12
1605445850000|2020-11-15 13:10:50|456.6|454.6|456.61|454.61|456.61|454.61|456.56|454.56|11
1605445860000|2020-11-15 13:11:00|456.62|454.62|456.52|454.52|456.62|454.62|456.51|454.51|13
1605445870000|2020-11-15 13:11:10|456.51|454.51|456.51|454.51|456.52|454.52|456.41|454.41|20
1605445880000|2020-11-15 13:11:20|456.53|454.53|456.57|454.57|456.61|454.61|456.53|454.53|13
1605445890000|2020-11-15 13:11:30|456.59|454.59|456.53|454.53|456.64|454.64|456.53|454.53|16
1605445900000|2020-11-15 13:11:40|456.52|454.52|456.63|454.63|456.7|454.7|456.52|454.52|18
1605445910000|2020-11-15 13:11:50|456.64|454.64|456.58|454.58|456.64|454.64|456.56|454.56|14
1605445920000|2020-11-15 13:12:00|456.59|454.59|456.65|454.65|456.65|454.65|456.59|454.59|15
1605445930000|2020-11-15 13:12:10|456.67|454.67|456.67|454.67|456.68|454.68|456.67|454.67|3
1605445940000|2020-11-15 13:12:20|456.69|454.69|456.91|454.91|456.95|454.95|456.69|454.69|14
1605445950000|2020-11-15 13:12:30|456.9|454.9|456.91|454.91|456.93|454.93|456.9|454.9|5
1605445960000|2020-11-15 13:12:40|456.92|454.92|456.71|454.71|456.92|454.92|456.68|454.68|11
1605445970000|2020-11-15 13:12:50|456.7|454.7|456.76|454.76|456.79|454.79|456.68|454.68|15
1605445980000|2020-11-15 13:13:00|456.79|454.79|456.68|454.68|456.79|454.79|456.67|454.67|17
1605445990000|2020-11-15 13:13:10|456.69|454.69|456.8|454.8|456.8|454.8|456.69|454.69|17
1605446000000|2020-11-15 13:13:20|456.78|454.78|456.82|454.82|456.83|454.83|456.78|454.78|6
1605446010000|2020-11-15 13:13:30|456.79|454.79|456.78|454.78|456.79|454.79|456.72|454.72|19
1605446020000|2020-11-15 13:13:40|456.77|454.77|456.74|454.74|456.78|454.78|456.73|454.73|9
1605446030000|2020-11-15 13:13:50|456.76|454.76|456.74|454.74|456.8|454.8|456.74|454.74|10
1605446040000|2020-11-15 13:14:00|456.75|454.75|456.75|454.75|456.76|454.76|456.74|454.74|11
1605446050000|2020-11-15 13:14:10|456.74|454.74|456.82|454.82|456.82|454.82|456.74|454.74|13
1605446060000|2020-11-15 13:14:20|456.81|454.81|456.78|454.78|456.82|454.82|456.76|454.76|11
1605446070000|2020-11-15 13:14:30|456.76|454.76|456.82|454.82|456.82|454.82|456.76|454.76|16
1605446080000|2020-11-15 13:14:40|456.8|454.8|456.75|454.75|456.8|454.8|456.75|454.75|8
1605446090000|2020-11-15 13:14:50|456.76|454.76|456.81|454.81|456.83|454.83|456.76|454.76|13
1605446100000|2020-11-15 13:15:00|456.8|454.8|456.81|454.81|456.82|454.82|456.78|454.78|13
1605446110000|2020-11-15 13:15:10|456.79|454.79|456.8|454.8|456.81|454.81|456.78|454.78|9
1605446120000|2020-11-15 13:15:20|456.83|454.83|456.76|454.76|456.83|454.83|456.76|454.76|13
1605446130000|2020-11-15 13:15:30|456.78|454.78|456.78|454.78|456.8|454.8|456.76|454.76|17
1605446140000|2020-11-15 13:15:40|456.8|454.8|456.94|454.94|456.94|454.94|456.73|454.73|19
1605446150000|2020-11-15 13:15:50|456.95|454.95|456.96|454.96|457.04|455.04|456.88|454.88|27
1605446160000|2020-11-15 13:16:00|456.93|454.93|457.03|455.03|457.03|455.03|456.93|454.93|15
1605446170000|2020-11-15 13:16:10|457.04|455.04|457.16|455.16|457.16|455.16|457.02|455.02|17
1605446180000|2020-11-15 13:16:20|457.17|455.17|457.14|455.14|457.17|455.17|457.13|455.13|10
1605446190000|2020-11-15 13:16:30|457.13|455.13|457.24|455.24|457.25|455.25|457.09|455.09|21
1605446200000|2020-11-15 13:16:40|457.23|455.23|457.22|455.22|457.24|455.24|457.21|455.21|13
1605446210000|2020-11-15 13:16:50|457.21|455.21|457.22|455.22|457.24|455.24|457.21|455.21|7
1605446220000|2020-11-15 13:17:00|457.21|455.21|457.23|455.23|457.25|455.25|457.21|455.21|7
1605446230000|2020-11-15 13:17:10|457.29|455.29|457.26|455.26|457.3|455.3|457.25|455.25|10
1605446240000|2020-11-15 13:17:20|457.28|455.28|457.29|455.29|457.29|455.29|457.25|455.25|14
1605446250000|2020-11-15 13:17:30|457.31|455.31|457.37|455.37|457.37|455.37|457.31|455.31|14
1605446260000|2020-11-15 13:17:40|457.36|455.36|457.36|455.36|457.38|455.38|457.35|455.35|10
1605446270000|2020-11-15 13:17:50|457.34|455.34|457.31|455.31|457.37|455.37|457.31|455.31|10
1605446280000|2020-11-15 13:18:00|457.32|455.32|457.39|455.39|457.39|455.39|457.31|455.31|10
1605446290000|2020-11-15 13:18:10|457.4|455.4|457.33|455.33|457.4|455.4|457.31|455.31|14
1605446300000|2020-11-15 13:18:20|457.32|455.32|457.4|455.4|457.4|455.4|457.32|455.32|11
1605446310000|2020-11-15 13:18:30|457.38|455.38|457.4|455.4|457.4|455.4|457.37|455.37|12
1605446320000|2020-11-15 13:18:40|457.38|455.38|457.38|455.38|457.44|455.44|457.37|455.37|15
1605446330000|2020-11-15 13:18:50|457.37|455.37|457.34|455.34|457.37|455.37|457.29|455.29|13
1605446340000|2020-11-15 13:19:00|457.33|455.33|457.39|455.39|457.39|455.39|457.3|455.3|11
1605446350000|2020-11-15 13:19:10|457.4|455.4|457.42|455.42|457.46|455.46|457.4|455.4|14
1605446360000|2020-11-15 13:19:20|457.43|455.43|457.42|455.42|457.43|455.43|457.4|455.4|10
1605446370000|2020-11-15 13:19:30|457.45|455.45|457.6|455.6|457.61|455.61|457.45|455.45|19
1605446380000|2020-11-15 13:19:40|457.64|455.64|457.65|455.65|457.66|455.66|457.62|455.62|9
1605446390000|2020-11-15 13:19:50|457.64|455.64|457.66|455.66|457.68|455.68|457.64|455.64|10
1605446400000|2020-11-15 13:20:00|457.67|455.67|457.64|455.64|457.67|455.67|457.64|455.64|9
1605446410000|2020-11-15 13:20:10|457.65|455.65|457.65|455.65|457.7|455.7|457.63|455.63|15
1605446420000|2020-11-15 13:20:20|457.66|455.66|457.43|455.43|457.66|455.66|457.43|455.43|21
1605446430000|2020-11-15 13:20:30|457.44|455.44|457.33|455.33|457.44|455.44|457.33|455.33|7
1605446440000|2020-11-15 13:20:40|457.34|455.34|457.42|455.42|457.44|455.44|457.34|455.34|9
1605446450000|2020-11-15 13:20:50|457.41|455.41|457.53|455.53|457.58|455.58|457.41|455.41|17
1605446460000|2020-11-15 13:21:00|457.52|455.52|457.54|455.54|457.56|455.56|457.52|455.52|9
1605446470000|2020-11-15 13:21:10|457.56|455.56|457.6|455.6|457.61|455.61|457.56|455.56|8
1605446480000|2020-11-15 13:21:20|457.61|455.61|457.62|455.62|457.63|455.63|457.6|455.6|8
1605446490000|2020-11-15 13:21:30|457.63|455.63|457.88|455.88|457.88|455.88|457.63|455.63|17
1605446500000|2020-11-15 13:21:40|457.9|455.9|457.79|455.79|457.9|455.9|457.78|455.78|20
1605446510000|2020-11-15 13:21:50|457.81|455.81|457.94|455.94|457.98|455.98|457.79|455.79|17
1605446520000|2020-11-15 13:22:00|458.01|456.01|458.17|456.17|458.17|456.17|457.88|455.88|23
1605446530000|2020-11-15 13:22:10|458.18|456.18|458.23|456.23|458.26|456.26|458.18|456.18|14
1605446540000|2020-11-15 13:22:20|458.24|456.24|458.23|456.23|458.25|456.25|458.2|456.2|14
1605446550000|2020-11-15 13:22:30|458.21|456.21|458.26|456.26|458.26|456.26|458.21|456.21|7
1605446560000|2020-11-15 13:22:40|458.24|456.24|458.25|456.25|458.26|456.26|458.24|456.24|6
1605446570000|2020-11-15 13:22:50|458.24|456.24|458.43|456.43|458.43|456.43|458.24|456.24|9
1605446580000|2020-11-15 13:23:00|458.44|456.44|458.3|456.3|458.44|456.44|458.28|456.28|15
1605446590000|2020-11-15 13:23:10|458.26|456.26|458.45|456.45|458.47|456.47|458.26|456.26|13
1605446600000|2020-11-15 13:23:20|458.49|456.49|458.45|456.45|458.53|456.53|458.37|456.37|19
1605446610000|2020-11-15 13:23:30|458.44|456.44|458.72|456.72|458.72|456.72|458.43|456.43|18
1605446620000|2020-11-15 13:23:40|458.73|456.73|458.78|456.78|458.81|456.81|458.68|456.68|15
1605446630000|2020-11-15 13:23:50|458.79|456.79|458.89|456.89|458.9|456.9|458.79|456.79|6
1605446640000|2020-11-15 13:24:00|458.9|456.9|458.91|456.91|458.94|456.94|458.88|456.88|8
1605446650000|2020-11-15 13:24:10|458.9|456.9|458.91|456.91|458.91|456.91|458.9|456.9|2
1605446660000|2020-11-15 13:24:20|458.94|456.94|458.92|456.92|458.94|456.94|458.9|456.9|7
1605446670000|2020-11-15 13:24:30|458.95|456.95|458.91|456.91|458.95|456.95|458.88|456.88|13
1605446700000|2020-11-15 13:25:00|458.87|456.87|458.83|456.83|458.89|456.89|458.83|456.83|5
1605446710000|2020-11-15 13:25:10|458.84|456.84|458.52|456.52|458.84|456.84|458.52|456.52|24
1605446720000|2020-11-15 13:25:20|458.51|456.51|458.47|456.47|458.53|456.53|458.47|456.47|10
1605446730000|2020-11-15 13:25:30|458.48|456.48|458.49|456.49|458.5|456.5|458.47|456.47|12
1605446740000|2020-11-15 13:25:40|458.5|456.5|458.55|456.55|458.55|456.55|458.49|456.49|10
1605446750000|2020-11-15 13:25:50|458.61|456.61|458.84|456.84|458.85|456.85|458.61|456.61|22
1605446760000|2020-11-15 13:26:00|458.83|456.83|458.86|456.86|458.86|456.86|458.79|456.79|9
1605446770000|2020-11-15 13:26:10|458.85|456.85|458.77|456.77|458.85|456.85|458.74|456.74|14
1605446790000|2020-11-15 13:26:30|458.76|456.76|458.78|456.78|458.78|456.78|458.76|456.76|3
1605446800000|2020-11-15 13:26:40|458.77|456.77|458.84|456.84|458.86|456.86|458.77|456.77|11
1605446810000|2020-11-15 13:26:50|458.85|456.85|458.85|456.85|458.85|456.85|458.85|456.85|1
1605446820000|2020-11-15 13:27:00|458.84|456.84|458.73|456.73|458.85|456.85|458.73|456.73|11
1605446830000|2020-11-15 13:27:10|458.69|456.69|458.68|456.68|458.7|456.7|458.67|456.67|19
1605446840000|2020-11-15 13:27:20|458.67|456.67|458.72|456.72|458.73|456.73|458.67|456.67|6
1605446850000|2020-11-15 13:27:30|458.71|456.71|458.79|456.79|458.79|456.79|458.71|456.71|14
1605446860000|2020-11-15 13:27:40|458.81|456.81|458.94|456.94|458.94|456.94|458.79|456.79|10
1605446870000|2020-11-15 13:27:50|458.93|456.93|458.83|456.83|458.94|456.94|458.82|456.82|8
1605446880000|2020-11-15 13:28:00|458.84|456.84|458.83|456.83|458.84|456.84|458.8|456.8|12
1605446890000|2020-11-15 13:28:10|458.82|456.82|458.75|456.75|458.82|456.82|458.75|456.75|8
1605446900000|2020-11-15 13:28:20|458.76|456.76|458.73|456.73|458.8|456.8|458.72|456.72|16
1605446910000|2020-11-15 13:28:30|458.74|456.74|458.71|456.71|458.74|456.74|458.7|456.7|12
1605446920000|2020-11-15 13:28:40|458.7|456.7|458.69|456.69|458.7|456.7|458.67|456.67|5
1605446930000|2020-11-15 13:28:50|458.7|456.7|458.72|456.72|458.72|456.72|458.69|456.69|5
1605446940000|2020-11-15 13:29:00|458.69|456.69|458.8|456.8|458.8|456.8|458.68|456.68|11
1605446950000|2020-11-15 13:29:10|458.82|456.82|458.83|456.83|458.87|456.87|458.82|456.82|10
1605446960000|2020-11-15 13:29:20|458.84|456.84|458.77|456.77|458.84|456.84|458.77|456.77|9
1605446970000|2020-11-15 13:29:30|458.76|456.76|458.77|456.77|458.77|456.77|458.75|456.75|8
1605446980000|2020-11-15 13:29:40|458.79|456.79|458.83|456.83|458.84|456.84|458.79|456.79|11
1605446990000|2020-11-15 13:29:50|458.84|456.84|458.82|456.82|458.84|456.84|458.82|456.82|3
1605447000000|2020-11-15 13:30:00|458.83|456.83|458.91|456.91|458.91|456.91|458.82|456.82|11
1605447010000|2020-11-15 13:30:10|458.9|456.9|458.95|456.95|458.97|456.97|458.87|456.87|9
1605447020000|2020-11-15 13:30:20|458.94|456.94|458.92|456.92|458.94|456.94|458.89|456.89|16
1605447030000|2020-11-15 13:30:30|458.91|456.91|458.93|456.93|458.93|456.93|458.87|456.87|13
1605447040000|2020-11-15 13:30:40|458.94|456.94|458.89|456.89|458.94|456.94|458.88|456.88|7
1605447050000|2020-11-15 13:30:50|458.9|456.9|458.9|456.9|458.91|456.91|458.9|456.9|5
1605447060000|2020-11-15 13:31:00|458.88|456.88|458.84|456.84|458.88|456.88|458.84|456.84|5
1605447070000|2020-11-15 13:31:10|458.85|456.85|458.82|456.82|458.86|456.86|458.81|456.81|7
1605447080000|2020-11-15 13:31:20|458.81|456.81|458.82|456.82|458.82|456.82|458.81|456.81|2
1605447090000|2020-11-15 13:31:30|458.83|456.83|458.78|456.78|458.83|456.83|458.78|456.78|12
1605447100000|2020-11-15 13:31:40|458.79|456.79|458.74|456.74|458.82|456.82|458.74|456.74|13
1605447110000|2020-11-15 13:31:50|458.73|456.73|458.65|456.65|458.73|456.73|458.64|456.64|15
1605447120000|2020-11-15 13:32:00|458.67|456.67|458.64|456.64|458.67|456.67|458.63|456.63|9
1605447130000|2020-11-15 13:32:10|458.59|456.59|458.59|456.59|458.59|456.59|458.59|456.59|1
1605447140000|2020-11-15 13:32:20|458.58|456.58|458.63|456.63|458.63|456.63|458.57|456.57|12
1605447150000|2020-11-15 13:32:30|458.64|456.64|458.62|456.62|458.64|456.64|458.6|456.6|6
1605447160000|2020-11-15 13:32:40|458.61|456.61|458.68|456.68|458.68|456.68|458.61|456.61|9
1605447170000|2020-11-15 13:32:50|458.67|456.67|458.62|456.62|458.67|456.67|458.61|456.61|15
1605447180000|2020-11-15 13:33:00|458.61|456.61|458.62|456.62|458.66|456.66|458.61|456.61|12
1605447190000|2020-11-15 13:33:10|458.63|456.63|458.62|456.62|458.64|456.64|458.6|456.6|14
1605447200000|2020-11-15 13:33:20|458.61|456.61|458.62|456.62|458.64|456.64|458.61|456.61|21
1605447210000|2020-11-15 13:33:30|458.61|456.61|458.6|456.6|458.61|456.61|458.58|456.58|4
1605447220000|2020-11-15 13:33:40|458.61|456.61|458.62|456.62|458.63|456.63|458.61|456.61|12
1605447240000|2020-11-15 13:34:00|458.6|456.6|458.74|456.74|458.78|456.78|458.6|456.6|16
1605447250000|2020-11-15 13:34:10|458.73|456.73|458.77|456.77|458.77|456.77|458.72|456.72|10
1605447260000|2020-11-15 13:34:20|458.75|456.75|458.75|456.75|458.78|456.78|458.74|456.74|20
1605447270000|2020-11-15 13:34:30|458.78|456.78|458.75|456.75|458.8|456.8|458.75|456.75|12
1605447280000|2020-11-15 13:34:40|458.77|456.77|458.65|456.65|458.77|456.77|458.61|456.61|19
1605447290000|2020-11-15 13:34:50|458.64|456.64|458.65|456.65|458.68|456.68|458.63|456.63|8
1605447300000|2020-11-15 13:35:00|458.66|456.66|458.62|456.62|458.67|456.67|458.62|456.62|10
1605447310000|2020-11-15 13:35:10|458.63|456.63|458.73|456.73|458.73|456.73|458.62|456.62|11
1605447320000|2020-11-15 13:35:20|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|1
1605447330000|2020-11-15 13:35:30|458.74|456.74|458.84|456.84|458.84|456.84|458.74|456.74|5
1605447340000|2020-11-15 13:35:40|458.83|456.83|458.83|456.83|458.84|456.84|458.81|456.81|7
1605447350000|2020-11-15 13:35:50|458.85|456.85|458.88|456.88|458.88|456.88|458.82|456.82|8
1605447360000|2020-11-15 13:36:00|458.87|456.87|458.87|456.87|458.87|456.87|458.86|456.86|5
1605447370000|2020-11-15 13:36:10|458.86|456.86|458.91|456.91|458.92|456.92|458.86|456.86|9
1605447380000|2020-11-15 13:36:20|458.92|456.92|458.93|456.93|458.94|456.94|458.92|456.92|4
1605447390000|2020-11-15 13:36:30|458.91|456.91|458.96|456.96|458.96|456.96|458.91|456.91|10
1605447400000|2020-11-15 13:36:40|458.95|456.95|458.88|456.88|458.96|456.96|458.88|456.88|16
1605447410000|2020-11-15 13:36:50|458.9|456.9|458.99|456.99|458.99|456.99|458.87|456.87|10
1605447420000|2020-11-15 13:37:00|459|457|459.09|457.09|459.09|457.09|458.99|456.99|14
1605447430000|2020-11-15 13:37:10|459.1|457.1|459.12|457.12|459.12|457.12|459.1|457.1|5
1605447440000|2020-11-15 13:37:20|459.11|457.11|459.17|457.17|459.17|457.17|459.11|457.11|4
1605447450000|2020-11-15 13:37:30|459.2|457.2|459.31|457.31|459.32|457.32|459.17|457.17|11
1605447460000|2020-11-15 13:37:40|459.3|457.3|459.3|457.3|459.3|457.3|459.3|457.3|1
1605447470000|2020-11-15 13:37:50|459.31|457.31|459.37|457.37|459.37|457.37|459.3|457.3|7
1605447480000|2020-11-15 13:38:00|459.39|457.39|459.34|457.34|459.39|457.39|459.31|457.31|21
1605447490000|2020-11-15 13:38:10|459.33|457.33|459.41|457.41|459.41|457.41|459.33|457.33|13
1605447500000|2020-11-15 13:38:20|459.37|457.37|459.3|457.3|459.43|457.43|459.29|457.29|14
1605447510000|2020-11-15 13:38:30|459.31|457.31|459.4|457.4|459.4|457.4|459.31|457.31|10
1605447520000|2020-11-15 13:38:40|459.37|457.37|459.26|457.26|459.43|457.43|459.25|457.25|19
1605447530000|2020-11-15 13:38:50|459.28|457.28|459.26|457.26|459.31|457.31|459.25|457.25|17
1605447540000|2020-11-15 13:39:00|459.27|457.27|459.3|457.3|459.31|457.31|459.25|457.25|23
1605447550000|2020-11-15 13:39:10|459.29|457.29|459.44|457.44|459.44|457.44|459.28|457.28|19
1605447560000|2020-11-15 13:39:20|459.43|457.43|459.44|457.44|459.44|457.44|459.39|457.39|8
1605447570000|2020-11-15 13:39:30|459.45|457.45|459.45|457.45|459.48|457.48|459.44|457.44|9
1605447580000|2020-11-15 13:39:40|459.44|457.44|459.36|457.36|459.45|457.45|459.25|457.25|19
1605447590000|2020-11-15 13:39:50|459.38|457.38|459.38|457.38|459.44|457.44|459.38|457.38|8
1605447600000|2020-11-15 13:40:00|459.41|457.41|459.45|457.45|459.46|457.46|459.41|457.41|7
1605447610000|2020-11-15 13:40:10|459.44|457.44|459.59|457.59|459.59|457.59|459.44|457.44|11
1605447620000|2020-11-15 13:40:20|459.58|457.58|459.73|457.73|459.74|457.74|459.58|457.58|18
1605447630000|2020-11-15 13:40:30|459.78|457.78|460|458|460.11|458.11|459.73|457.73|18
1605447640000|2020-11-15 13:40:40|459.97|457.97|459.97|457.97|460|458|459.9|457.9|19
1605447650000|2020-11-15 13:40:50|459.99|457.99|459.83|457.83|459.99|457.99|459.83|457.83|17
1605447660000|2020-11-15 13:41:00|459.82|457.82|460.01|458.01|460.01|458.01|459.8|457.8|20
1605447670000|2020-11-15 13:41:10|460|458|460.15|458.15|460.16|458.16|459.99|457.99|14
1605447680000|2020-11-15 13:41:20|460.09|458.09|460.08|458.08|460.1|458.1|460.05|458.05|9
1605447690000|2020-11-15 13:41:30|460.1|458.1|459.99|457.99|460.1|458.1|459.97|457.97|16
1605447700000|2020-11-15 13:41:40|460.01|458.01|459.96|457.96|460.01|458.01|459.94|457.94|14
1605447710000|2020-11-15 13:41:50|459.94|457.94|460.06|458.06|460.1|458.1|459.94|457.94|15
1605447720000|2020-11-15 13:42:00|460.04|458.04|459.99|457.99|460.09|458.09|459.98|457.98|23
1605447730000|2020-11-15 13:42:10|460|458|460.1|458.1|460.1|458.1|459.98|457.98|16
1605447740000|2020-11-15 13:42:20|460.09|458.09|460.07|458.07|460.11|458.11|460.06|458.06|9
1605447750000|2020-11-15 13:42:30|460.06|458.06|459.89|457.89|460.06|458.06|459.88|457.88|14
1605447760000|2020-11-15 13:42:40|459.88|457.88|459.9|457.9|459.92|457.92|459.88|457.88|17
1605447770000|2020-11-15 13:42:50|459.93|457.93|459.85|457.85|459.97|457.97|459.84|457.84|17
1605447780000|2020-11-15 13:43:00|459.84|457.84|459.79|457.79|459.87|457.87|459.77|457.77|15
1605447790000|2020-11-15 13:43:10|459.76|457.76|459.81|457.81|459.81|457.81|459.76|457.76|7
1605447800000|2020-11-15 13:43:20|459.83|457.83|459.83|457.83|459.84|457.84|459.83|457.83|5
1605447810000|2020-11-15 13:43:30|459.85|457.85|459.83|457.83|459.88|457.88|459.81|457.81|11
1605447820000|2020-11-15 13:43:40|459.84|457.84|459.84|457.84|459.84|457.84|459.83|457.83|3
1605447830000|2020-11-15 13:43:50|459.83|457.83|459.66|457.66|459.83|457.83|459.66|457.66|28
1605447840000|2020-11-15 13:44:00|459.67|457.67|459.65|457.65|459.74|457.74|459.65|457.65|20
1605447850000|2020-11-15 13:44:10|459.66|457.66|459.62|457.62|459.66|457.66|459.62|457.62|7
1605447860000|2020-11-15 13:44:20|459.61|457.61|459.74|457.74|459.76|457.76|459.6|457.6|9
1605447870000|2020-11-15 13:44:30|459.73|457.73|459.69|457.69|459.74|457.74|459.68|457.68|6
1605447880000|2020-11-15 13:44:40|459.67|457.67|459.65|457.65|459.67|457.67|459.65|457.65|7
1605447890000|2020-11-15 13:44:50|459.66|457.66|459.66|457.66|459.67|457.67|459.65|457.65|4
1605447900000|2020-11-15 13:45:00|459.67|457.67|459.85|457.85|459.87|457.87|459.67|457.67|17
1605447910000|2020-11-15 13:45:10|459.84|457.84|459.81|457.81|459.85|457.85|459.79|457.79|14
1605447920000|2020-11-15 13:45:20|459.8|457.8|459.75|457.75|459.81|457.81|459.73|457.73|10
1605447930000|2020-11-15 13:45:30|459.77|457.77|459.69|457.69|459.78|457.78|459.68|457.68|9
1605447940000|2020-11-15 13:45:40|459.75|457.75|459.9|457.9|459.96|457.96|459.75|457.75|13
1605447950000|2020-11-15 13:45:50|459.96|457.96|459.97|457.97|459.97|457.97|459.96|457.96|2
1605447960000|2020-11-15 13:46:00|459.96|457.96|459.88|457.88|459.96|457.96|459.88|457.88|8
1605447970000|2020-11-15 13:46:10|459.9|457.9|459.89|457.89|459.91|457.91|459.87|457.87|5
1605447980000|2020-11-15 13:46:20|459.88|457.88|459.8|457.8|459.88|457.88|459.8|457.8|6
1605447990000|2020-11-15 13:46:30|459.82|457.82|459.81|457.81|459.82|457.82|459.79|457.79|5
1605448000000|2020-11-15 13:46:40|459.82|457.82|459.82|457.82|459.82|457.82|459.82|457.82|1
1605448010000|2020-11-15 13:46:50|459.81|457.81|459.78|457.78|459.82|457.82|459.78|457.78|5
1605448020000|2020-11-15 13:47:00|459.79|457.79|459.8|457.8|459.8|457.8|459.79|457.79|2
1605448030000|2020-11-15 13:47:10|459.79|457.79|459.79|457.79|459.79|457.79|459.79|457.79|1
1605448040000|2020-11-15 13:47:20|459.78|457.78|459.77|457.77|459.79|457.79|459.77|457.77|4
1605448050000|2020-11-15 13:47:30|459.78|457.78|459.76|457.76|459.78|457.78|459.76|457.76|3
1605448060000|2020-11-15 13:47:40|459.77|457.77|459.77|457.77|459.77|457.77|459.76|457.76|5
1605448070000|2020-11-15 13:47:50|459.78|457.78|459.71|457.71|459.78|457.78|459.7|457.7|8
1605448080000|2020-11-15 13:48:00|459.72|457.72|459.73|457.73|459.74|457.74|459.72|457.72|5
1605448090000|2020-11-15 13:48:10|459.76|457.76|459.77|457.77|459.77|457.77|459.76|457.76|4
1605448100000|2020-11-15 13:48:20|459.76|457.76|459.73|457.73|459.77|457.77|459.73|457.73|12
1605448110000|2020-11-15 13:48:30|459.74|457.74|459.78|457.78|459.8|457.8|459.73|457.73|11
1605448120000|2020-11-15 13:48:40|459.77|457.77|459.73|457.73|459.78|457.78|459.73|457.73|6
1605448130000|2020-11-15 13:48:50|459.74|457.74|459.77|457.77|459.77|457.77|459.74|457.74|6
1605448140000|2020-11-15 13:49:00|459.76|457.76|459.77|457.77|459.78|457.78|459.76|457.76|4
1605448150000|2020-11-15 13:49:10|459.78|457.78|459.76|457.76|459.81|457.81|459.76|457.76|11
1605448160000|2020-11-15 13:49:20|459.77|457.77|459.76|457.76|459.77|457.77|459.76|457.76|4
1605448170000|2020-11-15 13:49:30|459.75|457.75|459.76|457.76|459.77|457.77|459.75|457.75|14
1605448180000|2020-11-15 13:49:40|459.75|457.75|459.75|457.75|459.76|457.76|459.74|457.74|7
1605448190000|2020-11-15 13:49:50|459.76|457.76|459.76|457.76|459.76|457.76|459.73|457.73|8
1605448200000|2020-11-15 13:50:00|459.75|457.75|459.92|457.92|459.93|457.93|459.75|457.75|15
1605448210000|2020-11-15 13:50:10|459.9|457.9|460.09|458.09|460.09|458.09|459.9|457.9|13
1605448220000|2020-11-15 13:50:20|460.07|458.07|460.09|458.09|460.13|458.13|460.07|458.07|15
1605448230000|2020-11-15 13:50:30|460.1|458.1|460.12|458.12|460.13|458.13|460.05|458.05|13
1605448240000|2020-11-15 13:50:40|460.11|458.11|459.97|457.97|460.12|458.12|459.96|457.96|23
1605448250000|2020-11-15 13:50:50|459.96|457.96|459.96|457.96|459.97|457.97|459.93|457.93|13
1605448260000|2020-11-15 13:51:00|460|458|459.99|457.99|460.04|458.04|459.99|457.99|10
1605448270000|2020-11-15 13:51:10|459.97|457.97|459.94|457.94|459.98|457.98|459.94|457.94|14
1605448290000|2020-11-15 13:51:30|459.89|457.89|459.89|457.89|459.93|457.93|459.86|457.86|23
1605448300000|2020-11-15 13:51:40|459.9|457.9|459.95|457.95|459.95|457.95|459.89|457.89|10
1605448310000|2020-11-15 13:51:50|459.94|457.94|459.95|457.95|459.95|457.95|459.93|457.93|6
1605448320000|2020-11-15 13:52:00|459.94|457.94|459.91|457.91|459.96|457.96|459.91|457.91|7
1605448330000|2020-11-15 13:52:10|459.92|457.92|459.9|457.9|459.92|457.92|459.88|457.88|6
1605448340000|2020-11-15 13:52:20|459.89|457.89|459.89|457.89|459.9|457.9|459.89|457.89|3
1605448350000|2020-11-15 13:52:30|459.88|457.88|459.87|457.87|459.89|457.89|459.87|457.87|3
1605448360000|2020-11-15 13:52:40|459.88|457.88|459.95|457.95|459.96|457.96|459.88|457.88|6
1605448370000|2020-11-15 13:52:50|459.94|457.94|459.95|457.95|459.95|457.95|459.93|457.93|10
1605448380000|2020-11-15 13:53:00|459.94|457.94|459.88|457.88|459.94|457.94|459.88|457.88|11
1605448390000|2020-11-15 13:53:10|459.86|457.86|459.86|457.86|459.86|457.86|459.85|457.85|3
1605448400000|2020-11-15 13:53:20|459.85|457.85|459.85|457.85|459.86|457.86|459.83|457.83|14
1605448410000|2020-11-15 13:53:30|459.84|457.84|459.85|457.85|459.87|457.87|459.84|457.84|12
1605448420000|2020-11-15 13:53:40|459.86|457.86|459.9|457.9|459.91|457.91|459.85|457.85|12
1605448430000|2020-11-15 13:53:50|459.88|457.88|459.82|457.82|459.89|457.89|459.81|457.81|19
1605448440000|2020-11-15 13:54:00|459.81|457.81|459.71|457.71|459.84|457.84|459.71|457.71|16
1605448450000|2020-11-15 13:54:10|459.7|457.7|459.66|457.66|459.7|457.7|459.64|457.64|6
1605448460000|2020-11-15 13:54:20|459.67|457.67|459.54|457.54|459.67|457.67|459.52|457.52|11
1605448470000|2020-11-15 13:54:30|459.52|457.52|459.42|457.42|459.52|457.52|459.39|457.39|9
1605448480000|2020-11-15 13:54:40|459.41|457.41|459.36|457.36|459.42|457.42|459.34|457.34|14
1605448490000|2020-11-15 13:54:50|459.37|457.37|459.31|457.31|459.37|457.37|459.31|457.31|10
1605448500000|2020-11-15 13:55:00|459.32|457.32|459.55|457.55|459.57|457.57|459.31|457.31|24
1605448510000|2020-11-15 13:55:10|459.56|457.56|459.51|457.51|459.56|457.56|459.51|457.51|7
1605448520000|2020-11-15 13:55:20|459.5|457.5|459.41|457.41|459.5|457.5|459.41|457.41|4
1605448530000|2020-11-15 13:55:30|459.37|457.37|459.34|457.34|459.38|457.38|459.34|457.34|15
1605448540000|2020-11-15 13:55:40|459.35|457.35|459.29|457.29|459.35|457.35|459.29|457.29|8
1605448550000|2020-11-15 13:55:50|459.3|457.3|459.27|457.27|459.3|457.3|459.15|457.15|24
1605448560000|2020-11-15 13:56:00|459.26|457.26|459.19|457.19|459.26|457.26|459.18|457.18|16
1605448570000|2020-11-15 13:56:10|459.21|457.21|459.18|457.18|459.23|457.23|459.18|457.18|14
1605448580000|2020-11-15 13:56:20|459.17|457.17|459.15|457.15|459.18|457.18|459.14|457.14|9
1605448590000|2020-11-15 13:56:30|459.14|457.14|459.31|457.31|459.31|457.31|459.14|457.14|12
1605448600000|2020-11-15 13:56:40|459.32|457.32|459.43|457.43|459.44|457.44|459.32|457.32|18
1605448610000|2020-11-15 13:56:50|459.46|457.46|459.47|457.47|459.47|457.47|459.45|457.45|12
1605448620000|2020-11-15 13:57:00|459.48|457.48|459.52|457.52|459.52|457.52|459.47|457.47|7
1605448630000|2020-11-15 13:57:10|459.51|457.51|459.6|457.6|459.6|457.6|459.5|457.5|15
1605448640000|2020-11-15 13:57:20|459.58|457.58|459.71|457.71|459.71|457.71|459.57|457.57|13
1605448650000|2020-11-15 13:57:30|459.7|457.7|459.78|457.78|459.78|457.78|459.7|457.7|12
1605448660000|2020-11-15 13:57:40|459.74|457.74|459.75|457.75|459.77|457.77|459.71|457.71|18
1605448670000|2020-11-15 13:57:50|459.74|457.74|459.55|457.55|459.75|457.75|459.54|457.54|21
1605448680000|2020-11-15 13:58:00|459.54|457.54|459.44|457.44|459.55|457.55|459.42|457.42|14
1605448690000|2020-11-15 13:58:10|459.42|457.42|459.44|457.44|459.44|457.44|459.37|457.37|16
1605448700000|2020-11-15 13:58:20|459.43|457.43|459.44|457.44|459.46|457.46|459.42|457.42|16
1605448710000|2020-11-15 13:58:30|459.43|457.43|459.43|457.43|459.48|457.48|459.43|457.43|11
1605448720000|2020-11-15 13:58:40|459.44|457.44|459.45|457.45|459.45|457.45|459.43|457.43|10
1605448730000|2020-11-15 13:58:50|459.46|457.46|459.48|457.48|459.49|457.49|459.44|457.44|12
1605448740000|2020-11-15 13:59:00|459.47|457.47|459.48|457.48|459.5|457.5|459.46|457.46|12
1605448750000|2020-11-15 13:59:10|459.49|457.49|459.44|457.44|459.5|457.5|459.42|457.42|13
1605448760000|2020-11-15 13:59:20|459.43|457.43|459.44|457.44|459.44|457.44|459.42|457.42|8
1605448770000|2020-11-15 13:59:30|459.43|457.43|459.29|457.29|459.44|457.44|459.28|457.28|18
1605448780000|2020-11-15 13:59:40|459.28|457.28|459.32|457.32|459.32|457.32|459.28|457.28|7
1605448790000|2020-11-15 13:59:50|459.34|457.34|459.35|457.35|459.37|457.37|459.34|457.34|13
1605448800000|2020-11-15 14:00:00|459.34|457.34|459.26|457.26|459.34|457.34|459.25|457.25|22
1605448810000|2020-11-15 14:00:10|459.27|457.27|459.14|457.14|459.27|457.27|459.14|457.14|15
1605448820000|2020-11-15 14:00:20|459.12|457.12|459.06|457.06|459.12|457.12|459.06|457.06|5
1605448830000|2020-11-15 14:00:30|459.07|457.07|459.12|457.12|459.12|457.12|459.07|457.07|12
1605448840000|2020-11-15 14:00:40|459.11|457.11|459.04|457.04|459.11|457.11|459.04|457.04|8
1605448850000|2020-11-15 14:00:50|459.01|457.01|458.99|456.99|459.02|457.02|458.99|456.99|9
1605448860000|2020-11-15 14:01:00|458.97|456.97|458.98|456.98|458.99|456.99|458.94|456.94|19
1605448870000|2020-11-15 14:01:10|458.97|456.97|458.97|456.97|458.98|456.98|458.96|456.96|11
1605448880000|2020-11-15 14:01:20|458.96|456.96|459|457|459.05|457.05|458.95|456.95|8
1605448890000|2020-11-15 14:01:30|458.98|456.98|459|457|459.01|457.01|458.98|456.98|14
1605448900000|2020-11-15 14:01:40|458.99|456.99|459|457|459.01|457.01|458.99|456.99|4
1605448910000|2020-11-15 14:01:50|459.13|457.13|459.11|457.11|459.24|457.24|459.09|457.09|22
1605448920000|2020-11-15 14:02:00|459.12|457.12|459.12|457.12|459.13|457.13|459.12|457.12|3
1605448930000|2020-11-15 14:02:10|459.1|457.1|459.12|457.12|459.12|457.12|459.1|457.1|12
1605448940000|2020-11-15 14:02:20|459.11|457.11|459.11|457.11|459.11|457.11|459.06|457.06|11
1605448950000|2020-11-15 14:02:30|459.09|457.09|459.21|457.21|459.23|457.23|459.07|457.07|17
1605448960000|2020-11-15 14:02:40|459.19|457.19|459.16|457.16|459.19|457.19|459.12|457.12|14
1605448970000|2020-11-15 14:02:50|459.14|457.14|459.18|457.18|459.19|457.19|459.13|457.13|16
1605448980000|2020-11-15 14:03:00|459.17|457.17|459.16|457.16|459.18|457.18|459.16|457.16|5
1605448990000|2020-11-15 14:03:10|459.15|457.15|458.98|456.98|459.15|457.15|458.98|456.98|17
1605449000000|2020-11-15 14:03:20|458.99|456.99|458.95|456.95|458.99|456.99|458.95|456.95|15
1605449010000|2020-11-15 14:03:30|458.94|456.94|458.93|456.93|458.96|456.96|458.85|456.85|27
1605449020000|2020-11-15 14:03:40|458.91|456.91|458.91|456.91|458.93|456.93|458.89|456.89|15
1605449030000|2020-11-15 14:03:50|458.92|456.92|458.91|456.91|458.92|456.92|458.87|456.87|11
1605449040000|2020-11-15 14:04:00|458.9|456.9|458.82|456.82|458.9|456.9|458.8|456.8|22
1605449050000|2020-11-15 14:04:10|458.83|456.83|458.79|456.79|458.83|456.83|458.79|456.79|7
1605449060000|2020-11-15 14:04:20|458.78|456.78|458.57|456.57|458.78|456.78|458.56|456.56|13
1605449070000|2020-11-15 14:04:30|458.58|456.58|458.54|456.54|458.58|456.58|458.5|456.5|18
1605449080000|2020-11-15 14:04:40|458.53|456.53|458.47|456.47|458.54|456.54|458.47|456.47|19
1605449090000|2020-11-15 14:04:50|458.48|456.48|458.37|456.37|458.48|456.48|458.37|456.37|11
1605449100000|2020-11-15 14:05:00|458.36|456.36|458.37|456.37|458.43|456.43|458.36|456.36|16
1605449110000|2020-11-15 14:05:10|458.38|456.38|458.36|456.36|458.38|456.38|458.36|456.36|7
1605449120000|2020-11-15 14:05:20|458.35|456.35|458.38|456.38|458.4|456.4|458.33|456.33|15
1605449130000|2020-11-15 14:05:30|458.39|456.39|458.39|456.39|458.4|456.4|458.37|456.37|16
1605449140000|2020-11-15 14:05:40|458.4|456.4|458.58|456.58|458.61|456.61|458.39|456.39|12
1605449150000|2020-11-15 14:05:50|458.57|456.57|458.53|456.53|458.59|456.59|458.46|456.46|21
1605449160000|2020-11-15 14:06:00|458.54|456.54|458.32|456.32|458.55|456.55|458.32|456.32|16
1605449170000|2020-11-15 14:06:10|458.33|456.33|458.38|456.38|458.38|456.38|458.32|456.32|12
1605449180000|2020-11-15 14:06:20|458.37|456.37|458.48|456.48|458.5|456.5|458.37|456.37|21
1605449190000|2020-11-15 14:06:30|458.49|456.49|458.42|456.42|458.49|456.49|458.41|456.41|17
1605449200000|2020-11-15 14:06:40|458.43|456.43|458.45|456.45|458.45|456.45|458.43|456.43|5
1605449210000|2020-11-15 14:06:50|458.43|456.43|458.43|456.43|458.46|456.46|458.42|456.42|15
1605449220000|2020-11-15 14:07:00|458.42|456.42|458.4|456.4|458.47|456.47|458.39|456.39|17
1605449230000|2020-11-15 14:07:10|458.41|456.41|458.39|456.39|458.43|456.43|458.39|456.39|12
1605449240000|2020-11-15 14:07:20|458.38|456.38|458.46|456.46|458.47|456.47|458.38|456.38|10
1605449250000|2020-11-15 14:07:30|458.45|456.45|458.46|456.46|458.46|456.46|458.45|456.45|2
1605449260000|2020-11-15 14:07:40|458.47|456.47|458.46|456.46|458.47|456.47|458.43|456.43|10
1605449270000|2020-11-15 14:07:50|458.43|456.43|458.45|456.45|458.46|456.46|458.43|456.43|9
1605449280000|2020-11-15 14:08:00|458.44|456.44|458.54|456.54|458.57|456.57|458.44|456.44|17
1605449290000|2020-11-15 14:08:10|458.52|456.52|458.55|456.55|458.58|456.58|458.52|456.52|22
1605449300000|2020-11-15 14:08:20|458.54|456.54|458.55|456.55|458.55|456.55|458.52|456.52|13
1605449310000|2020-11-15 14:08:30|458.54|456.54|458.68|456.68|458.68|456.68|458.53|456.53|22
1605449320000|2020-11-15 14:08:40|458.67|456.67|458.83|456.83|458.88|456.88|458.67|456.67|13
1605449330000|2020-11-15 14:08:50|458.82|456.82|458.82|456.82|458.83|456.83|458.81|456.81|14
1605449340000|2020-11-15 14:09:00|458.81|456.81|458.81|456.81|458.81|456.81|458.8|456.8|5
1605449350000|2020-11-15 14:09:10|458.8|456.8|458.97|456.97|458.98|456.98|458.8|456.8|16
1605449360000|2020-11-15 14:09:20|458.98|456.98|458.97|456.97|458.98|456.98|458.93|456.93|8
1605449370000|2020-11-15 14:09:30|458.98|456.98|459.06|457.06|459.06|457.06|458.98|456.98|12
1605449380000|2020-11-15 14:09:40|459.05|457.05|459.09|457.09|459.1|457.1|459.05|457.05|8
1605449390000|2020-11-15 14:09:50|459.1|457.1|459.11|457.11|459.12|457.12|459.1|457.1|4
1605449400000|2020-11-15 14:10:00|459.1|457.1|459.06|457.06|459.1|457.1|459.03|457.03|15
1605449410000|2020-11-15 14:10:10|459.07|457.07|459.07|457.07|459.07|457.07|459.05|457.05|5
1605449420000|2020-11-15 14:10:20|459.06|457.06|459.05|457.05|459.07|457.07|459.05|457.05|8
1605449430000|2020-11-15 14:10:30|459.04|457.04|458.98|456.98|459.06|457.06|458.98|456.98|9
1605449440000|2020-11-15 14:10:40|458.99|456.99|458.97|456.97|459.04|457.04|458.97|456.97|11
1605449450000|2020-11-15 14:10:50|458.98|456.98|458.73|456.73|458.98|456.98|458.73|456.73|17
1605449460000|2020-11-15 14:11:00|458.74|456.74|458.62|456.62|458.74|456.74|458.57|456.57|22
1605449470000|2020-11-15 14:11:10|458.6|456.6|458.78|456.78|458.84|456.84|458.6|456.6|21
1605449480000|2020-11-15 14:11:20|458.8|456.8|458.72|456.72|458.8|456.8|458.69|456.69|21
1605449490000|2020-11-15 14:11:30|458.71|456.71|458.65|456.65|458.72|456.72|458.64|456.64|15
1605449500000|2020-11-15 14:11:40|458.66|456.66|458.66|456.66|458.73|456.73|458.64|456.64|16
1605449510000|2020-11-15 14:11:50|458.67|456.67|458.67|456.67|458.68|456.68|458.65|456.65|11
1605449520000|2020-11-15 14:12:00|458.66|456.66|458.66|456.66|458.67|456.67|458.65|456.65|5
1605449530000|2020-11-15 14:12:10|458.67|456.67|458.65|456.65|458.67|456.67|458.64|456.64|8
1605449540000|2020-11-15 14:12:20|458.64|456.64|458.65|456.65|458.66|456.66|458.64|456.64|10
1605449550000|2020-11-15 14:12:30|458.64|456.64|458.63|456.63|458.64|456.64|458.63|456.63|2
1605449560000|2020-11-15 14:12:40|458.62|456.62|458.58|456.58|458.62|456.62|458.52|456.52|13
1605449570000|2020-11-15 14:12:50|458.63|456.63|458.79|456.79|458.79|456.79|458.63|456.63|17
1605449580000|2020-11-15 14:13:00|458.78|456.78|458.82|456.82|458.82|456.82|458.75|456.75|14
1605449590000|2020-11-15 14:13:10|458.81|456.81|459|457|459.01|457.01|458.81|456.81|16
1605449600000|2020-11-15 14:13:20|459.01|457.01|458.87|456.87|459.02|457.02|458.86|456.86|19
1605449610000|2020-11-15 14:13:30|458.86|456.86|458.9|456.9|458.94|456.94|458.83|456.83|15
1605449620000|2020-11-15 14:13:40|458.91|456.91|458.85|456.85|458.98|456.98|458.84|456.84|22
1605449630000|2020-11-15 14:13:50|458.86|456.86|458.88|456.88|458.88|456.88|458.85|456.85|14
1605449640000|2020-11-15 14:14:00|458.87|456.87|458.98|456.98|458.98|456.98|458.87|456.87|12
1605449650000|2020-11-15 14:14:10|458.99|456.99|459.02|457.02|459.02|457.02|458.99|456.99|3
1605449660000|2020-11-15 14:14:20|459.06|457.06|459.05|457.05|459.1|457.1|459.03|457.03|13
1605449670000|2020-11-15 14:14:30|459.04|457.04|458.98|456.98|459.05|457.05|458.97|456.97|18
1605449680000|2020-11-15 14:14:40|458.97|456.97|459.05|457.05|459.05|457.05|458.97|456.97|9
1605449690000|2020-11-15 14:14:50|459.08|457.08|459.04|457.04|459.08|457.08|459.01|457.01|14
1605449700000|2020-11-15 14:15:00|459.05|457.05|459.15|457.15|459.15|457.15|459.05|457.05|18
1605449710000|2020-11-15 14:15:10|459.16|457.16|459.05|457.05|459.16|457.16|459.04|457.04|15
1605449720000|2020-11-15 14:15:20|459.06|457.06|459.07|457.07|459.07|457.07|459.05|457.05|8
1605449730000|2020-11-15 14:15:30|459.06|457.06|459.05|457.05|459.06|457.06|459.04|457.04|10
1605449740000|2020-11-15 14:15:40|459.03|457.03|459|457|459.04|457.04|459|457|11
1605449750000|2020-11-15 14:15:50|458.98|456.98|458.76|456.76|458.98|456.98|458.76|456.76|13
1605449760000|2020-11-15 14:16:00|458.75|456.75|458.84|456.84|458.85|456.85|458.75|456.75|13
1605449770000|2020-11-15 14:16:10|458.83|456.83|458.72|456.72|458.83|456.83|458.72|456.72|12
1605449780000|2020-11-15 14:16:20|458.73|456.73|458.74|456.74|458.74|456.74|458.73|456.73|6
1605449790000|2020-11-15 14:16:30|458.73|456.73|458.59|456.59|458.73|456.73|458.59|456.59|19
1605449800000|2020-11-15 14:16:40|458.6|456.6|458.61|456.61|458.64|456.64|458.6|456.6|22
1605449810000|2020-11-15 14:16:50|458.62|456.62|458.66|456.66|458.66|456.66|458.57|456.57|7
1605449820000|2020-11-15 14:17:00|458.65|456.65|458.67|456.67|458.68|456.68|458.63|456.63|14
1605449830000|2020-11-15 14:17:10|458.66|456.66|458.68|456.68|458.7|456.7|458.66|456.66|16
1605449840000|2020-11-15 14:17:20|458.67|456.67|458.75|456.75|458.75|456.75|458.67|456.67|7
1605449850000|2020-11-15 14:17:30|458.74|456.74|458.75|456.75|458.75|456.75|458.74|456.74|2
1605449860000|2020-11-15 14:17:40|458.74|456.74|458.81|456.81|458.82|456.82|458.74|456.74|5
1605449870000|2020-11-15 14:17:50|458.8|456.8|458.85|456.85|458.85|456.85|458.8|456.8|6
1605449880000|2020-11-15 14:18:00|458.87|456.87|458.85|456.85|458.87|456.87|458.85|456.85|8
1605449920000|2020-11-15 14:18:40|458.88|456.88|458.84|456.84|458.88|456.88|458.74|456.74|22
1605449930000|2020-11-15 14:18:50|458.85|456.85|458.84|456.84|458.87|456.87|458.84|456.84|10
1605449950000|2020-11-15 14:19:10|458.85|456.85|458.87|456.87|458.87|456.87|458.85|456.85|2
1605449960000|2020-11-15 14:19:20|458.85|456.85|458.79|456.79|458.87|456.87|458.76|456.76|10
1605449970000|2020-11-15 14:19:30|458.78|456.78|458.8|456.8|458.82|456.82|458.78|456.78|9
1605449980000|2020-11-15 14:19:40|458.81|456.81|458.81|456.81|458.82|456.82|458.81|456.81|3
1605449990000|2020-11-15 14:19:50|458.82|456.82|458.81|456.81|458.82|456.82|458.8|456.8|8
1605450000000|2020-11-15 14:20:00|458.78|456.78|458.81|456.81|458.82|456.82|458.78|456.78|6
1605450010000|2020-11-15 14:20:10|458.8|456.8|459.03|457.03|459.03|457.03|458.79|456.79|21
1605450020000|2020-11-15 14:20:20|459.04|457.04|459.05|457.05|459.06|457.06|459|457|12
1605450030000|2020-11-15 14:20:30|459.07|457.07|459.37|457.37|459.38|457.38|459.06|457.06|19
1605450040000|2020-11-15 14:20:40|459.33|457.33|459.31|457.31|459.35|457.35|459.24|457.24|19
1605450050000|2020-11-15 14:20:50|459.32|457.32|459.38|457.38|459.39|457.39|459.32|457.32|9
1605450060000|2020-11-15 14:21:00|459.4|457.4|459.54|457.54|459.54|457.54|459.39|457.39|11
1605450070000|2020-11-15 14:21:10|459.56|457.56|459.82|457.82|459.82|457.82|459.56|457.56|17
1605450080000|2020-11-15 14:21:20|459.84|457.84|459.83|457.83|459.89|457.89|459.81|457.81|14
1605450090000|2020-11-15 14:21:30|459.81|457.81|459.93|457.93|459.93|457.93|459.77|457.77|23
1605450100000|2020-11-15 14:21:40|459.92|457.92|459.94|457.94|459.95|457.95|459.92|457.92|8
1605450110000|2020-11-15 14:21:50|459.95|457.95|459.94|457.94|459.95|457.95|459.91|457.91|6
1605450120000|2020-11-15 14:22:00|459.93|457.93|459.92|457.92|459.97|457.97|459.91|457.91|12
1605450130000|2020-11-15 14:22:10|459.93|457.93|460|458|460|458|459.93|457.93|12
1605450140000|2020-11-15 14:22:20|460.01|458.01|460|458|460.01|458.01|459.95|457.95|9
1605450150000|2020-11-15 14:22:30|460.01|458.01|460.06|458.06|460.07|458.07|460.01|458.01|7
1605450160000|2020-11-15 14:22:40|460.04|458.04|460.1|458.1|460.11|458.11|460.04|458.04|16
1605450170000|2020-11-15 14:22:50|460.16|458.16|460.55|458.55|460.58|458.58|460.16|458.16|24
1605450180000|2020-11-15 14:23:00|460.56|458.56|460.64|458.64|460.66|458.66|460.56|458.56|25
1605450190000|2020-11-15 14:23:10|460.67|458.67|460.72|458.72|460.76|458.76|460.64|458.64|24
1605450200000|2020-11-15 14:23:20|460.74|458.74|460.56|458.56|460.76|458.76|460.56|458.56|27
1605450210000|2020-11-15 14:23:30|460.55|458.55|460.58|458.58|460.61|458.61|460.54|458.54|27
1605450220000|2020-11-15 14:23:40|460.57|458.57|460.48|458.48|460.57|458.57|460.46|458.46|21
1605450230000|2020-11-15 14:23:50|460.49|458.49|460.49|458.49|460.56|458.56|460.48|458.48|26
1605450240000|2020-11-15 14:24:00|460.47|458.47|459.98|457.98|460.47|458.47|459.98|457.98|22
1605450250000|2020-11-15 14:24:10|459.95|457.95|459.84|457.84|459.99|457.99|459.84|457.84|20
1605450260000|2020-11-15 14:24:20|459.85|457.85|460.09|458.09|460.09|458.09|459.85|457.85|27
1605450270000|2020-11-15 14:24:30|460.08|458.08|459.78|457.78|460.08|458.08|459.78|457.78|29
1605450280000|2020-11-15 14:24:40|459.79|457.79|459.99|457.99|459.99|457.99|459.78|457.78|16
1605450290000|2020-11-15 14:24:50|459.96|457.96|459.81|457.81|459.96|457.96|459.81|457.81|12
1605450300000|2020-11-15 14:25:00|459.8|457.8|460.25|458.25|460.25|458.25|459.8|457.8|15
1605450310000|2020-11-15 14:25:10|460.32|458.32|460.23|458.23|460.33|458.33|460.23|458.23|15
1605450320000|2020-11-15 14:25:20|460.24|458.24|460.45|458.45|460.45|458.45|460.24|458.24|13
1605450330000|2020-11-15 14:25:30|460.43|458.43|460.27|458.27|460.43|458.43|460.26|458.26|18
1605450340000|2020-11-15 14:25:40|460.26|458.26|460.24|458.24|460.3|458.3|460.21|458.21|23
1605450350000|2020-11-15 14:25:50|460.23|458.23|460.29|458.29|460.29|458.29|460.23|458.23|13
1605450360000|2020-11-15 14:26:00|460.3|458.3|460.25|458.25|460.3|458.3|460.21|458.21|15
1605450370000|2020-11-15 14:26:10|460.24|458.24|460.12|458.12|460.24|458.24|460.11|458.11|11
1605450380000|2020-11-15 14:26:20|460.15|458.15|460.14|458.14|460.18|458.18|460.12|458.12|14
1605450390000|2020-11-15 14:26:30|460.15|458.15|460.13|458.13|460.18|458.18|460.12|458.12|13
1605450400000|2020-11-15 14:26:40|460.14|458.14|460.16|458.16|460.17|458.17|460.14|458.14|6
1605450410000|2020-11-15 14:26:50|460.17|458.17|460.16|458.16|460.21|458.21|460.16|458.16|10
1605450420000|2020-11-15 14:27:00|460.15|458.15|460.18|458.18|460.18|458.18|460.15|458.15|7
1605450430000|2020-11-15 14:27:10|460.19|458.19|460.19|458.19|460.21|458.21|460.18|458.18|9
1605450440000|2020-11-15 14:27:20|460.2|458.2|460.19|458.19|460.2|458.2|460.17|458.17|4
1605450450000|2020-11-15 14:27:30|460.2|458.2|460.19|458.19|460.2|458.2|460.19|458.19|4
1605450460000|2020-11-15 14:27:40|460.2|458.2|460.18|458.18|460.2|458.2|460.18|458.18|3
1605450470000|2020-11-15 14:27:50|460.17|458.17|460.16|458.16|460.17|458.17|460.16|458.16|2
1605450480000|2020-11-15 14:28:00|460.17|458.17|460.18|458.18|460.18|458.18|460.17|458.17|2
1605450490000|2020-11-15 14:28:10|460.17|458.17|460.17|458.17|460.18|458.18|460.17|458.17|3
1605450500000|2020-11-15 14:28:20|460.14|458.14|460.09|458.09|460.14|458.14|460.09|458.09|5
1605450510000|2020-11-15 14:28:30|460.05|458.05|460.03|458.03|460.1|458.1|460.02|458.02|20
1605450520000|2020-11-15 14:28:40|460.06|458.06|460.06|458.06|460.06|458.06|460.02|458.02|12
1605450530000|2020-11-15 14:28:50|460.04|458.04|460.06|458.06|460.06|458.06|460.04|458.04|3
1605450540000|2020-11-15 14:29:00|460.08|458.08|460.12|458.12|460.14|458.14|460.08|458.08|16
1605450550000|2020-11-15 14:29:10|460.11|458.11|460.15|458.15|460.15|458.15|460.1|458.1|13
1605450560000|2020-11-15 14:29:20|460.14|458.14|460.09|458.09|460.15|458.15|460.08|458.08|17
1605450570000|2020-11-15 14:29:30|460.08|458.08|460.07|458.07|460.09|458.09|460.05|458.05|9
1605450580000|2020-11-15 14:29:40|460.08|458.08|460.07|458.07|460.09|458.09|460.06|458.06|11
1605450590000|2020-11-15 14:29:50|460.06|458.06|460.05|458.05|460.08|458.08|460.05|458.05|10
1605450600000|2020-11-15 14:30:00|460.06|458.06|460.07|458.07|460.08|458.08|459.96|457.96|22
1605450610000|2020-11-15 14:30:10|460.02|458.02|460.16|458.16|460.17|458.17|459.99|457.99|24
1605450620000|2020-11-15 14:30:20|460.15|458.15|460.09|458.09|460.15|458.15|460.09|458.09|5
1605450630000|2020-11-15 14:30:30|460.07|458.07|460|458|460.07|458.07|460|458|13
1605450640000|2020-11-15 14:30:40|460.01|458.01|459.98|457.98|460.05|458.05|459.98|457.98|10
1605450650000|2020-11-15 14:30:50|459.97|457.97|459.91|457.91|459.97|457.97|459.91|457.91|8
1605450660000|2020-11-15 14:31:00|459.9|457.9|459.92|457.92|459.92|457.92|459.89|457.89|5
1605450670000|2020-11-15 14:31:10|459.93|457.93|459.92|457.92|459.96|457.96|459.92|457.92|11
1605450680000|2020-11-15 14:31:20|459.86|457.86|459.88|457.88|459.88|457.88|459.86|457.86|5
1605450690000|2020-11-15 14:31:30|459.87|457.87|459.86|457.86|459.87|457.87|459.86|457.86|2
1605450700000|2020-11-15 14:31:40|459.85|457.85|459.87|457.87|459.87|457.87|459.85|457.85|3
1605450710000|2020-11-15 14:31:50|459.85|457.85|459.85|457.85|459.86|457.86|459.84|457.84|6
1605450720000|2020-11-15 14:32:00|459.86|457.86|459.86|457.86|459.86|457.86|459.85|457.85|5
1605450730000|2020-11-15 14:32:10|459.87|457.87|459.86|457.86|459.87|457.87|459.86|457.86|2
1605450740000|2020-11-15 14:32:20|459.85|457.85|459.83|457.83|459.85|457.85|459.83|457.83|2
1605450750000|2020-11-15 14:32:30|459.82|457.82|459.82|457.82|459.82|457.82|459.82|457.82|1
1605450760000|2020-11-15 14:32:40|459.81|457.81|459.65|457.65|459.81|457.81|459.65|457.65|11
1605450770000|2020-11-15 14:32:50|459.66|457.66|459.68|457.68|459.71|457.71|459.65|457.65|7
1605450780000|2020-11-15 14:33:00|459.67|457.67|459.65|457.65|459.68|457.68|459.63|457.63|10
1605450790000|2020-11-15 14:33:10|459.69|457.69|459.73|457.73|459.73|457.73|459.69|457.69|9
1605450800000|2020-11-15 14:33:20|459.7|457.7|459.76|457.76|459.77|457.77|459.67|457.67|11
1605450810000|2020-11-15 14:33:30|459.77|457.77|459.77|457.77|459.77|457.77|459.77|457.77|1
1605450820000|2020-11-15 14:33:40|459.78|457.78|459.76|457.76|459.78|457.78|459.75|457.75|4
1605450830000|2020-11-15 14:33:50|459.75|457.75|459.68|457.68|459.76|457.76|459.63|457.63|21
1605450840000|2020-11-15 14:34:00|459.69|457.69|459.76|457.76|459.77|457.77|459.69|457.69|14
1605450850000|2020-11-15 14:34:10|459.77|457.77|459.73|457.73|459.79|457.79|459.73|457.73|14
1605450860000|2020-11-15 14:34:20|459.72|457.72|459.76|457.76|459.76|457.76|459.71|457.71|12
1605450870000|2020-11-15 14:34:30|459.77|457.77|459.77|457.77|459.77|457.77|459.77|457.77|1
1605450880000|2020-11-15 14:34:40|459.79|457.79|459.67|457.67|459.79|457.79|459.66|457.66|19
1605450890000|2020-11-15 14:34:50|459.66|457.66|459.65|457.65|459.67|457.67|459.65|457.65|4
1605450900000|2020-11-15 14:35:00|459.64|457.64|459.67|457.67|459.73|457.73|459.64|457.64|13
1605450910000|2020-11-15 14:35:10|459.68|457.68|459.68|457.68|459.69|457.69|459.66|457.66|10
1605450920000|2020-11-15 14:35:20|459.69|457.69|459.66|457.66|459.71|457.71|459.66|457.66|7
1605450930000|2020-11-15 14:35:30|459.68|457.68|459.76|457.76|459.8|457.8|459.68|457.68|11
1605450940000|2020-11-15 14:35:40|459.75|457.75|459.6|457.6|459.76|457.76|459.6|457.6|11
1605450950000|2020-11-15 14:35:50|459.61|457.61|459.59|457.59|459.61|457.61|459.59|457.59|3
1605450970000|2020-11-15 14:36:10|459.58|457.58|459.63|457.63|459.63|457.63|459.58|457.58|7
1605450980000|2020-11-15 14:36:20|459.66|457.66|459.69|457.69|459.69|457.69|459.66|457.66|6
1605450990000|2020-11-15 14:36:30|459.68|457.68|459.7|457.7|459.7|457.7|459.68|457.68|4
1605451000000|2020-11-15 14:36:40|459.71|457.71|459.7|457.7|459.82|457.82|459.7|457.7|21
1605451020000|2020-11-15 14:37:00|459.68|457.68|459.63|457.63|459.69|457.69|459.62|457.62|6
1605451030000|2020-11-15 14:37:10|459.62|457.62|459.56|457.56|459.62|457.62|459.56|457.56|5
1605451040000|2020-11-15 14:37:20|459.55|457.55|459.55|457.55|459.55|457.55|459.54|457.54|3
1605451050000|2020-11-15 14:37:30|459.58|457.58|459.76|457.76|459.76|457.76|459.58|457.58|20
1605451060000|2020-11-15 14:37:40|459.77|457.77|459.75|457.75|459.81|457.81|459.7|457.7|16
1605451070000|2020-11-15 14:37:50|459.78|457.78|459.65|457.65|459.79|457.79|459.65|457.65|17
1605451080000|2020-11-15 14:38:00|459.6|457.6|459.57|457.57|459.6|457.6|459.57|457.57|6
1605451090000|2020-11-15 14:38:10|459.58|457.58|459.58|457.58|459.58|457.58|459.58|457.58|1
1605451100000|2020-11-15 14:38:20|459.57|457.57|459.44|457.44|459.58|457.58|459.44|457.44|11
1605451110000|2020-11-15 14:38:30|459.43|457.43|459.44|457.44|459.45|457.45|459.43|457.43|8
1605451120000|2020-11-15 14:38:40|459.43|457.43|459.44|457.44|459.45|457.45|459.41|457.41|6
1605451130000|2020-11-15 14:38:50|459.45|457.45|459.54|457.54|459.56|457.56|459.45|457.45|10
1605451140000|2020-11-15 14:39:00|459.55|457.55|459.54|457.54|459.55|457.55|459.51|457.51|12
1605451150000|2020-11-15 14:39:10|459.53|457.53|459.68|457.68|459.68|457.68|459.52|457.52|8
1605451160000|2020-11-15 14:39:20|459.69|457.69|459.6|457.6|459.75|457.75|459.6|457.6|26
1605451170000|2020-11-15 14:39:30|459.59|457.59|459.71|457.71|459.72|457.72|459.59|457.59|12
1605451180000|2020-11-15 14:39:40|459.72|457.72|459.73|457.73|459.73|457.73|459.72|457.72|2
1605451190000|2020-11-15 14:39:50|459.72|457.72|459.7|457.7|459.72|457.72|459.7|457.7|5
1605451200000|2020-11-15 14:40:00|459.69|457.69|459.63|457.63|459.7|457.7|459.61|457.61|12
1605451210000|2020-11-15 14:40:10|459.64|457.64|459.64|457.64|459.64|457.64|459.64|457.64|1
1605451220000|2020-11-15 14:40:20|459.65|457.65|459.56|457.56|459.65|457.65|459.53|457.53|13
1605451230000|2020-11-15 14:40:30|459.55|457.55|459.53|457.53|459.57|457.57|459.53|457.53|9
1605451240000|2020-11-15 14:40:40|459.54|457.54|459.47|457.47|459.54|457.54|459.47|457.47|5
1605451250000|2020-11-15 14:40:50|459.48|457.48|459.55|457.55|459.58|457.58|459.48|457.48|18
1605451260000|2020-11-15 14:41:00|459.53|457.53|459.48|457.48|459.54|457.54|459.47|457.47|11
1605451270000|2020-11-15 14:41:10|459.47|457.47|459.5|457.5|459.52|457.52|459.47|457.47|11
1605451280000|2020-11-15 14:41:20|459.51|457.51|459.67|457.67|459.69|457.69|459.5|457.5|16
1605451290000|2020-11-15 14:41:30|459.68|457.68|459.73|457.73|459.73|457.73|459.67|457.67|15
1605451300000|2020-11-15 14:41:40|459.71|457.71|459.6|457.6|459.71|457.71|459.6|457.6|19
1605451310000|2020-11-15 14:41:50|459.61|457.61|459.56|457.56|459.61|457.61|459.54|457.54|11
1605451320000|2020-11-15 14:42:00|459.59|457.59|459.53|457.53|459.59|457.59|459.51|457.51|13
1605451330000|2020-11-15 14:42:10|459.52|457.52|459.6|457.6|459.6|457.6|459.52|457.52|8
1605451340000|2020-11-15 14:42:20|459.61|457.61|459.62|457.62|459.66|457.66|459.58|457.58|15
1605451350000|2020-11-15 14:42:30|459.63|457.63|459.64|457.64|459.64|457.64|459.63|457.63|6
1605451360000|2020-11-15 14:42:40|459.63|457.63|459.58|457.58|459.65|457.65|459.58|457.58|5
1605451370000|2020-11-15 14:42:50|459.57|457.57|459.55|457.55|459.58|457.58|459.55|457.55|12
1605451380000|2020-11-15 14:43:00|459.56|457.56|459.59|457.59|459.59|457.59|459.56|457.56|7
1605451390000|2020-11-15 14:43:10|459.57|457.57|459.59|457.59|459.59|457.59|459.55|457.55|9
1605451400000|2020-11-15 14:43:20|459.57|457.57|459.59|457.59|459.59|457.59|459.57|457.57|2
1605451410000|2020-11-15 14:43:30|459.58|457.58|459.59|457.59|459.59|457.59|459.58|457.58|6
1605451420000|2020-11-15 14:43:40|459.57|457.57|459.57|457.57|459.57|457.57|459.57|457.57|1
1605451430000|2020-11-15 14:43:50|459.56|457.56|459.57|457.57|459.58|457.58|459.53|457.53|13
1605451440000|2020-11-15 14:44:00|459.56|457.56|459.57|457.57|459.57|457.57|459.54|457.54|12
1605451450000|2020-11-15 14:44:10|459.58|457.58|459.68|457.68|459.68|457.68|459.58|457.58|6
1605451460000|2020-11-15 14:44:20|459.69|457.69|459.71|457.71|459.73|457.73|459.69|457.69|9
1605451470000|2020-11-15 14:44:30|459.7|457.7|459.73|457.73|459.73|457.73|459.63|457.63|17
1605451480000|2020-11-15 14:44:40|459.71|457.71|459.7|457.7|459.73|457.73|459.67|457.67|17
1605451490000|2020-11-15 14:44:50|459.74|457.74|459.79|457.79|459.8|457.8|459.73|457.73|10
1605451500000|2020-11-15 14:45:00|459.8|457.8|459.79|457.79|459.81|457.81|459.78|457.78|13
1605451510000|2020-11-15 14:45:10|459.8|457.8|459.89|457.89|459.89|457.89|459.78|457.78|7
1605451520000|2020-11-15 14:45:20|459.88|457.88|459.82|457.82|459.9|457.9|459.82|457.82|5
1605451530000|2020-11-15 14:45:30|459.84|457.84|459.83|457.83|459.85|457.85|459.83|457.83|12
1605451540000|2020-11-15 14:45:40|459.84|457.84|459.81|457.81|459.84|457.84|459.76|457.76|20
1605451550000|2020-11-15 14:45:50|459.8|457.8|459.81|457.81|459.82|457.82|459.8|457.8|13
1605451560000|2020-11-15 14:46:00|459.82|457.82|459.82|457.82|459.83|457.83|459.79|457.79|18
1605451570000|2020-11-15 14:46:10|459.83|457.83|459.89|457.89|459.93|457.93|459.83|457.83|22
1605451580000|2020-11-15 14:46:20|459.9|457.9|460.13|458.13|460.13|458.13|459.89|457.89|19
1605451590000|2020-11-15 14:46:30|460.14|458.14|460.15|458.15|460.16|458.16|460.14|458.14|4
1605451600000|2020-11-15 14:46:40|460.14|458.14|459.82|457.82|460.14|458.14|459.82|457.82|18
1605451610000|2020-11-15 14:46:50|459.81|457.81|459.75|457.75|459.88|457.88|459.73|457.73|16
1605451620000|2020-11-15 14:47:00|459.76|457.76|459.8|457.8|459.84|457.84|459.75|457.75|19
1605451630000|2020-11-15 14:47:10|459.79|457.79|459.78|457.78|459.82|457.82|459.78|457.78|13
1605451640000|2020-11-15 14:47:20|459.79|457.79|459.78|457.78|459.79|457.79|459.78|457.78|8
1605451650000|2020-11-15 14:47:30|459.72|457.72|459.63|457.63|459.72|457.72|459.63|457.63|6
1605451660000|2020-11-15 14:47:40|459.64|457.64|459.62|457.62|459.64|457.64|459.62|457.62|2
1605451670000|2020-11-15 14:47:50|459.61|457.61|459.62|457.62|459.62|457.62|459.61|457.61|2
1605451680000|2020-11-15 14:48:00|459.61|457.61|459.54|457.54|459.61|457.61|459.54|457.54|9
1605451690000|2020-11-15 14:48:10|459.53|457.53|459.39|457.39|459.55|457.55|459.38|457.38|15
1605451700000|2020-11-15 14:48:20|459.37|457.37|459.37|457.37|459.37|457.37|459.34|457.34|8
1605451710000|2020-11-15 14:48:30|459.35|457.35|459.32|457.32|459.39|457.39|459.32|457.32|11
1605451720000|2020-11-15 14:48:40|459.31|457.31|459.33|457.33|459.33|457.33|459.31|457.31|3
1605451730000|2020-11-15 14:48:50|459.32|457.32|459.34|457.34|459.34|457.34|459.31|457.31|6
1605451740000|2020-11-15 14:49:00|459.35|457.35|459.26|457.26|459.35|457.35|459.26|457.26|23
1605451750000|2020-11-15 14:49:10|459.28|457.28|459.07|457.07|459.28|457.28|459.07|457.07|18
1605451760000|2020-11-15 14:49:20|459.08|457.08|458.98|456.98|459.08|457.08|458.98|456.98|19
1605451770000|2020-11-15 14:49:30|458.97|456.97|458.77|456.77|458.97|456.97|458.77|456.77|14
1605451780000|2020-11-15 14:49:40|458.78|456.78|458.84|456.84|458.84|456.84|458.77|456.77|8
1605451790000|2020-11-15 14:49:50|458.85|456.85|458.79|456.79|458.85|456.85|458.77|456.77|9
1605451800000|2020-11-15 14:50:00|458.76|456.76|458.66|456.66|458.76|456.76|458.66|456.66|12
1605451810000|2020-11-15 14:50:10|458.69|456.69|458.73|456.73|458.73|456.73|458.69|456.69|6
1605451820000|2020-11-15 14:50:20|458.74|456.74|458.97|456.97|459.03|457.03|458.74|456.74|25
1605451830000|2020-11-15 14:50:30|458.99|456.99|458.92|456.92|458.99|456.99|458.89|456.89|18
1605451840000|2020-11-15 14:50:40|458.91|456.91|458.77|456.77|458.91|456.91|458.76|456.76|17
1605451850000|2020-11-15 14:50:50|458.78|456.78|458.75|456.75|458.78|456.78|458.75|456.75|3
1605451860000|2020-11-15 14:51:00|458.68|456.68|458.69|456.69|458.7|456.7|458.65|456.65|9
1605451870000|2020-11-15 14:51:10|458.68|456.68|458.69|456.69|458.69|456.69|458.68|456.68|4
1605451880000|2020-11-15 14:51:20|458.77|456.77|458.95|456.95|459.02|457.02|458.77|456.77|16
1605451890000|2020-11-15 14:51:30|458.96|456.96|459.03|457.03|459.06|457.06|458.96|456.96|4
1605451900000|2020-11-15 14:51:40|458.98|456.98|458.92|456.92|458.98|456.98|458.9|456.9|11
1605451910000|2020-11-15 14:51:50|458.9|456.9|459.12|457.12|459.12|457.12|458.9|456.9|18
1605451920000|2020-11-15 14:52:00|459.09|457.09|459.08|457.08|459.09|457.09|459.06|457.06|7
1605451930000|2020-11-15 14:52:10|459.07|457.07|459.04|457.04|459.07|457.07|459.04|457.04|6
1605451940000|2020-11-15 14:52:20|459.03|457.03|459.03|457.03|459.03|457.03|458.99|456.99|6
1605451950000|2020-11-15 14:52:30|459|457|459.01|457.01|459.02|457.02|458.99|456.99|7
1605451960000|2020-11-15 14:52:40|459.02|457.02|459.02|457.02|459.04|457.04|458.96|456.96|15
1605451970000|2020-11-15 14:52:50|459.01|457.01|458.89|456.89|459.01|457.01|458.87|456.87|11
1605451980000|2020-11-15 14:53:00|458.88|456.88|458.89|456.89|458.98|456.98|458.88|456.88|17
1605451990000|2020-11-15 14:53:10|458.88|456.88|458.89|456.89|458.89|456.89|458.88|456.88|2
1605452000000|2020-11-15 14:53:20|458.88|456.88|458.99|456.99|458.99|456.99|458.87|456.87|9
1605452010000|2020-11-15 14:53:30|459.03|457.03|459.09|457.09|459.09|457.09|459.01|457.01|9
1605452020000|2020-11-15 14:53:40|459.1|457.1|458.94|456.94|459.1|457.1|458.94|456.94|10
1605452030000|2020-11-15 14:53:50|458.93|456.93|458.92|456.92|458.93|456.93|458.83|456.83|15
1605452040000|2020-11-15 14:54:00|458.93|456.93|458.87|456.87|459|457|458.86|456.86|23
1605452050000|2020-11-15 14:54:10|458.84|456.84|458.88|456.88|458.89|456.89|458.8|456.8|15
1605452060000|2020-11-15 14:54:20|458.87|456.87|458.89|456.89|458.89|456.89|458.87|456.87|6
1605452070000|2020-11-15 14:54:30|458.88|456.88|458.87|456.87|458.88|456.88|458.87|456.87|2
1605452080000|2020-11-15 14:54:40|458.88|456.88|458.64|456.64|458.89|456.89|458.64|456.64|20
1605452090000|2020-11-15 14:54:50|458.65|456.65|458.69|456.69|458.69|456.69|458.65|456.65|3
1605452100000|2020-11-15 14:55:00|458.66|456.66|458.65|456.65|458.7|456.7|458.65|456.65|13
1605452110000|2020-11-15 14:55:10|458.66|456.66|458.77|456.77|458.77|456.77|458.61|456.61|18
1605452120000|2020-11-15 14:55:20|458.79|456.79|458.76|456.76|458.82|456.82|458.75|456.75|17
1605452130000|2020-11-15 14:55:30|458.75|456.75|458.84|456.84|458.85|456.85|458.71|456.71|12
1605452140000|2020-11-15 14:55:40|458.85|456.85|458.76|456.76|458.85|456.85|458.76|456.76|11
1605452150000|2020-11-15 14:55:50|458.77|456.77|458.84|456.84|458.84|456.84|458.77|456.77|20
1605452160000|2020-11-15 14:56:00|458.85|456.85|458.91|456.91|458.93|456.93|458.85|456.85|7
1605452170000|2020-11-15 14:56:10|458.92|456.92|458.91|456.91|458.92|456.92|458.87|456.87|7
1605452180000|2020-11-15 14:56:20|458.92|456.92|458.76|456.76|458.92|456.92|458.75|456.75|12
1605452190000|2020-11-15 14:56:30|458.77|456.77|459.07|457.07|459.07|457.07|458.77|456.77|20
1605452200000|2020-11-15 14:56:40|459.01|457.01|459.07|457.07|459.08|457.08|458.96|456.96|16
1605452210000|2020-11-15 14:56:50|459.09|457.09|458.99|456.99|459.09|457.09|458.99|456.99|11
1605452220000|2020-11-15 14:57:00|458.98|456.98|459.14|457.14|459.15|457.15|458.98|456.98|14
1605452230000|2020-11-15 14:57:10|459.12|457.12|459.18|457.18|459.18|457.18|459.11|457.11|12
1605452240000|2020-11-15 14:57:20|459.19|457.19|459.04|457.04|459.19|457.19|459.04|457.04|9
1605452250000|2020-11-15 14:57:30|459.05|457.05|458.98|456.98|459.09|457.09|458.98|456.98|13
1605452260000|2020-11-15 14:57:40|458.97|456.97|458.92|456.92|458.97|456.97|458.86|456.86|17
1605452270000|2020-11-15 14:57:50|458.93|456.93|458.93|456.93|458.93|456.93|458.9|456.9|7
1605452280000|2020-11-15 14:58:00|458.94|456.94|458.98|456.98|458.99|456.99|458.94|456.94|4
1605452290000|2020-11-15 14:58:10|458.99|456.99|459|457|459|457|458.99|456.99|2
1605452300000|2020-11-15 14:58:20|459.01|457.01|459|457|459.02|457.02|459|457|3
1605452310000|2020-11-15 14:58:30|459.01|457.01|459.1|457.1|459.14|457.14|459.01|457.01|11
1605452320000|2020-11-15 14:58:40|459.09|457.09|459.06|457.06|459.11|457.11|459.06|457.06|17
1605452330000|2020-11-15 14:58:50|459.04|457.04|459|457|459.05|457.05|458.98|456.98|7
1605452340000|2020-11-15 14:59:00|459.01|457.01|459|457|459.01|457.01|458.98|456.98|11
1605452350000|2020-11-15 14:59:10|459.01|457.01|458.98|456.98|459.04|457.04|458.98|456.98|24
1605452360000|2020-11-15 14:59:20|458.97|456.97|458.99|456.99|459|457|458.95|456.95|13
1605452370000|2020-11-15 14:59:30|458.98|456.98|458.94|456.94|458.98|456.98|458.94|456.94|10
1605452380000|2020-11-15 14:59:40|458.95|456.95|458.92|456.92|458.97|456.97|458.92|456.92|7
1605452390000|2020-11-15 14:59:50|458.93|456.93|458.89|456.89|458.93|456.93|458.89|456.89|11
1605452400000|2020-11-15 15:00:00|458.9|456.9|458.87|456.87|458.93|456.93|458.84|456.84|16
1605452410000|2020-11-15 15:00:10|458.84|456.84|458.78|456.78|458.87|456.87|458.77|456.77|20
1605452420000|2020-11-15 15:00:20|458.77|456.77|458.67|456.67|458.78|456.78|458.66|456.66|13
1605452430000|2020-11-15 15:00:30|458.68|456.68|458.76|456.76|458.76|456.76|458.67|456.67|17
1605452440000|2020-11-15 15:00:40|458.75|456.75|458.82|456.82|458.84|456.84|458.75|456.75|15
1605452450000|2020-11-15 15:00:50|458.81|456.81|458.76|456.76|458.82|456.82|458.76|456.76|20
1605452460000|2020-11-15 15:01:00|458.77|456.77|458.73|456.73|458.77|456.77|458.72|456.72|14
1605452470000|2020-11-15 15:01:10|458.72|456.72|458.82|456.82|458.82|456.82|458.71|456.71|11
1605452480000|2020-11-15 15:01:20|458.81|456.81|458.73|456.73|458.81|456.81|458.73|456.73|8
1605452490000|2020-11-15 15:01:30|458.76|456.76|458.79|456.79|458.8|456.8|458.74|456.74|12
1605452500000|2020-11-15 15:01:40|458.78|456.78|458.78|456.78|458.79|456.79|458.78|456.78|3
1605452510000|2020-11-15 15:01:50|458.77|456.77|458.75|456.75|458.77|456.77|458.75|456.75|2
1605452520000|2020-11-15 15:02:00|458.74|456.74|458.75|456.75|458.77|456.77|458.72|456.72|8
1605452530000|2020-11-15 15:02:10|458.76|456.76|458.74|456.74|458.77|456.77|458.72|456.72|5
1605452540000|2020-11-15 15:02:20|458.73|456.73|458.72|456.72|458.74|456.74|458.71|456.71|11
1605452550000|2020-11-15 15:02:30|458.73|456.73|458.73|456.73|458.74|456.74|458.71|456.71|10
1605452560000|2020-11-15 15:02:40|458.74|456.74|458.95|456.95|459.03|457.03|458.74|456.74|19
1605452570000|2020-11-15 15:02:50|458.94|456.94|458.9|456.9|458.94|456.94|458.85|456.85|22
1605452580000|2020-11-15 15:03:00|458.89|456.89|459.02|457.02|459.02|457.02|458.89|456.89|17
1605452590000|2020-11-15 15:03:10|459.03|457.03|459.01|457.01|459.03|457.03|459|457|10
1605452600000|2020-11-15 15:03:20|459.02|457.02|458.99|456.99|459.04|457.04|458.99|456.99|12
1605452610000|2020-11-15 15:03:30|458.97|456.97|458.98|456.98|458.98|456.98|458.89|456.89|15
1605452620000|2020-11-15 15:03:40|458.95|456.95|459.08|457.08|459.09|457.09|458.95|456.95|15
1605452630000|2020-11-15 15:03:50|459.09|457.09|459.09|457.09|459.09|457.09|459.07|457.07|11
1605452640000|2020-11-15 15:04:00|459.08|457.08|459.08|457.08|459.09|457.09|459.07|457.07|11
1605452650000|2020-11-15 15:04:10|459.07|457.07|459.05|457.05|459.07|457.07|459.04|457.04|5
1605452660000|2020-11-15 15:04:20|459.04|457.04|459.05|457.05|459.05|457.05|459.04|457.04|4
1605452670000|2020-11-15 15:04:30|459.04|457.04|459.01|457.01|459.04|457.04|459|457|6
1605452680000|2020-11-15 15:04:40|459|457|458.89|456.89|459.01|457.01|458.88|456.88|15
1605452690000|2020-11-15 15:04:50|458.9|456.9|458.94|456.94|458.94|456.94|458.9|456.9|5
1605452700000|2020-11-15 15:05:00|458.95|456.95|459|457|459|457|458.95|456.95|13
1605452710000|2020-11-15 15:05:10|458.98|456.98|459.03|457.03|459.03|457.03|458.98|456.98|10
1605452720000|2020-11-15 15:05:20|459.01|457.01|459.01|457.01|459.03|457.03|458.99|456.99|14
1605452730000|2020-11-15 15:05:30|459.03|457.03|459.03|457.03|459.03|457.03|459|457|15
1605452740000|2020-11-15 15:05:40|459.01|457.01|458.98|456.98|459.03|457.03|458.98|456.98|14
1605452750000|2020-11-15 15:05:50|458.97|456.97|458.98|456.98|458.98|456.98|458.97|456.97|2
1605452760000|2020-11-15 15:06:00|458.99|456.99|459.13|457.13|459.14|457.14|458.99|456.99|12
1605452770000|2020-11-15 15:06:10|459.12|457.12|459.1|457.1|459.16|457.16|459.09|457.09|15
1605452780000|2020-11-15 15:06:20|459.09|457.09|459.09|457.09|459.09|457.09|459.09|457.09|1
1605452790000|2020-11-15 15:06:30|459.08|457.08|459.07|457.07|459.08|457.08|459.04|457.04|9
1605452800000|2020-11-15 15:06:40|459.06|457.06|459.07|457.07|459.08|457.08|459.05|457.05|7
1605452810000|2020-11-15 15:06:50|459.1|457.1|459.1|457.1|459.11|457.11|459.07|457.07|9
1605452820000|2020-11-15 15:07:00|459.11|457.11|459.02|457.02|459.11|457.11|459.01|457.01|11
1605452830000|2020-11-15 15:07:10|459.03|457.03|459.01|457.01|459.06|457.06|459.01|457.01|9
1605452840000|2020-11-15 15:07:20|459.02|457.02|458.99|456.99|459.04|457.04|458.98|456.98|13
1605452850000|2020-11-15 15:07:30|458.98|456.98|459|457|459.01|457.01|458.98|456.98|11
1605452860000|2020-11-15 15:07:40|459.01|457.01|459|457|459.01|457.01|459|457|2
1605452870000|2020-11-15 15:07:50|458.99|456.99|458.99|456.99|459.03|457.03|458.99|456.99|7
1605452880000|2020-11-15 15:08:00|459|457|459.01|457.01|459.01|457.01|458.99|456.99|8
1605452890000|2020-11-15 15:08:10|459|457|459|457|459.01|457.01|458.99|456.99|14
1605452900000|2020-11-15 15:08:20|458.99|456.99|459.14|457.14|459.14|457.14|458.95|456.95|22
1605452910000|2020-11-15 15:08:30|459.15|457.15|459.03|457.03|459.15|457.15|459.03|457.03|15
1605452920000|2020-11-15 15:08:40|459.04|457.04|458.98|456.98|459.05|457.05|458.96|456.96|14
1605452930000|2020-11-15 15:08:50|458.99|456.99|459.01|457.01|459.02|457.02|458.99|456.99|13
1605452940000|2020-11-15 15:09:00|459|457|459|457|459.01|457.01|459|457|3
1605452950000|2020-11-15 15:09:10|458.99|456.99|459.13|457.13|459.13|457.13|458.99|456.99|11
1605452960000|2020-11-15 15:09:20|459.12|457.12|459.05|457.05|459.13|457.13|459.05|457.05|11
1605452970000|2020-11-15 15:09:30|459.04|457.04|459.02|457.02|459.04|457.04|459.01|457.01|6
1605452980000|2020-11-15 15:09:40|459.03|457.03|459.08|457.08|459.09|457.09|459.03|457.03|12
1605452990000|2020-11-15 15:09:50|459.09|457.09|459.27|457.27|459.27|457.27|459.08|457.08|15
1605453000000|2020-11-15 15:10:00|459.28|457.28|459.23|457.23|459.34|457.34|459.22|457.22|13
1605453010000|2020-11-15 15:10:10|459.22|457.22|459.24|457.24|459.26|457.26|459.19|457.19|17
1605453020000|2020-11-15 15:10:20|459.23|457.23|459.16|457.16|459.23|457.23|459.16|457.16|7
1605453030000|2020-11-15 15:10:30|459.17|457.17|459.2|457.2|459.2|457.2|459.16|457.16|14
1605453040000|2020-11-15 15:10:40|459.22|457.22|459.34|457.34|459.34|457.34|459.21|457.21|16
1605453050000|2020-11-15 15:10:50|459.35|457.35|459.29|457.29|459.35|457.35|459.29|457.29|17
1605453060000|2020-11-15 15:11:00|459.3|457.3|459.29|457.29|459.32|457.32|459.27|457.27|18
1605453070000|2020-11-15 15:11:10|459.31|457.31|459.31|457.31|459.31|457.31|459.29|457.29|4
1605453080000|2020-11-15 15:11:20|459.3|457.3|459.32|457.32|459.32|457.32|459.3|457.3|5
1605453090000|2020-11-15 15:11:30|459.3|457.3|459.32|457.32|459.34|457.34|459.3|457.3|5
1605453100000|2020-11-15 15:11:40|459.33|457.33|459.36|457.36|459.36|457.36|459.32|457.32|7
1605453120000|2020-11-15 15:12:00|459.37|457.37|459.35|457.35|459.37|457.37|459.34|457.34|6
1605453130000|2020-11-15 15:12:10|459.34|457.34|459.32|457.32|459.34|457.34|459.3|457.3|8
1605453140000|2020-11-15 15:12:20|459.3|457.3|459.34|457.34|459.34|457.34|459.27|457.27|14
1605453150000|2020-11-15 15:12:30|459.33|457.33|459.15|457.15|459.34|457.34|459.15|457.15|22
1605453160000|2020-11-15 15:12:40|459.14|457.14|459.04|457.04|459.14|457.14|459.04|457.04|13
1605453170000|2020-11-15 15:12:50|459.03|457.03|458.88|456.88|459.03|457.03|458.88|456.88|11
1605453180000|2020-11-15 15:13:00|458.89|456.89|458.94|456.94|458.94|456.94|458.88|456.88|6
1605453190000|2020-11-15 15:13:10|458.93|456.93|459.05|457.05|459.05|457.05|458.93|456.93|5
1605453200000|2020-11-15 15:13:20|459.04|457.04|459.04|457.04|459.07|457.07|459.04|457.04|5
1605453210000|2020-11-15 15:13:30|459.03|457.03|459.13|457.13|459.13|457.13|459.03|457.03|14
1605453220000|2020-11-15 15:13:40|459.14|457.14|459.04|457.04|459.14|457.14|459.04|457.04|17
1605453230000|2020-11-15 15:13:50|459.03|457.03|458.95|456.95|459.04|457.04|458.95|456.95|8
1605453240000|2020-11-15 15:14:00|458.96|456.96|459.09|457.09|459.13|457.13|458.96|456.96|13
1605453250000|2020-11-15 15:14:10|459.11|457.11|459.18|457.18|459.19|457.19|459.1|457.1|7
1605453260000|2020-11-15 15:14:20|459.19|457.19|459.12|457.12|459.22|457.22|459.09|457.09|14
1605453270000|2020-11-15 15:14:30|459.13|457.13|459.06|457.06|459.15|457.15|459.06|457.06|16
1605453280000|2020-11-15 15:14:40|459.04|457.04|459.07|457.07|459.09|457.09|459.02|457.02|21
1605453290000|2020-11-15 15:14:50|459.05|457.05|459.05|457.05|459.06|457.06|459|457|12
1605453300000|2020-11-15 15:15:00|459.06|457.06|459.16|457.16|459.16|457.16|459.06|457.06|11
1605453310000|2020-11-15 15:15:10|459.17|457.17|459.21|457.21|459.21|457.21|459.17|457.17|8
1605453320000|2020-11-15 15:15:20|459.19|457.19|459.18|457.18|459.21|457.21|459.18|457.18|6
1605453330000|2020-11-15 15:15:30|459.17|457.17|459.11|457.11|459.18|457.18|459.1|457.1|20
1605453340000|2020-11-15 15:15:40|459.09|457.09|459.15|457.15|459.15|457.15|459.08|457.08|12
1605453350000|2020-11-15 15:15:50|459.14|457.14|459.22|457.22|459.23|457.23|459.12|457.12|12
1605453360000|2020-11-15 15:16:00|459.23|457.23|459.27|457.27|459.28|457.28|459.23|457.23|7
1605453370000|2020-11-15 15:16:10|459.26|457.26|459.21|457.21|459.26|457.26|459.2|457.2|12
1605453380000|2020-11-15 15:16:20|459.2|457.2|459.13|457.13|459.2|457.2|459.13|457.13|15
1605453390000|2020-11-15 15:16:30|459.14|457.14|459|457|459.15|457.15|459|457|12
1605453400000|2020-11-15 15:16:40|459.01|457.01|459.02|457.02|459.03|457.03|459|457|7
1605453410000|2020-11-15 15:16:50|459.03|457.03|459.06|457.06|459.07|457.07|459.03|457.03|6
1605453420000|2020-11-15 15:17:00|459.07|457.07|459.08|457.08|459.08|457.08|459.07|457.07|2
1605453430000|2020-11-15 15:17:10|459.07|457.07|459.06|457.06|459.07|457.07|459.06|457.06|2
1605453440000|2020-11-15 15:17:20|459.07|457.07|459.18|457.18|459.18|457.18|459.07|457.07|12
1605453450000|2020-11-15 15:17:30|459.17|457.17|459.08|457.08|459.18|457.18|459.08|457.08|15
1605453460000|2020-11-15 15:17:40|459.09|457.09|459.07|457.07|459.09|457.09|459.04|457.04|12
1605453470000|2020-11-15 15:17:50|459.08|457.08|459.07|457.07|459.08|457.08|459.05|457.05|7
1605453480000|2020-11-15 15:18:00|459.06|457.06|459.04|457.04|459.06|457.06|459.03|457.03|14
1605453490000|2020-11-15 15:18:10|459.03|457.03|459.04|457.04|459.05|457.05|459.03|457.03|4
1605453500000|2020-11-15 15:18:20|459.05|457.05|459.03|457.03|459.06|457.06|459.01|457.01|11
1605453510000|2020-11-15 15:18:30|459.02|457.02|459.03|457.03|459.05|457.05|459.02|457.02|12
1605453520000|2020-11-15 15:18:40|459.02|457.02|459.03|457.03|459.03|457.03|459.02|457.02|4
1605453530000|2020-11-15 15:18:50|459.04|457.04|459.06|457.06|459.06|457.06|459.03|457.03|10
1605453540000|2020-11-15 15:19:00|459.07|457.07|459.06|457.06|459.07|457.07|459.05|457.05|7
1605453550000|2020-11-15 15:19:10|459.05|457.05|459.12|457.12|459.13|457.13|459.05|457.05|8
1605453560000|2020-11-15 15:19:20|459.14|457.14|459.06|457.06|459.14|457.14|459.06|457.06|11
1605453570000|2020-11-15 15:19:30|459.07|457.07|459.05|457.05|459.08|457.08|459.05|457.05|5
1605453580000|2020-11-15 15:19:40|459.04|457.04|459.05|457.05|459.05|457.05|459.04|457.04|2
1605453590000|2020-11-15 15:19:50|459.04|457.04|459.01|457.01|459.04|457.04|459.01|457.01|3
1605453620000|2020-11-15 15:20:20|459|457|458.99|456.99|459|457|458.99|456.99|2
1605453630000|2020-11-15 15:20:30|459.01|457.01|459|457|459.01|457.01|459|457|2
1605453640000|2020-11-15 15:20:40|458.99|456.99|458.99|456.99|458.99|456.99|458.99|456.99|1
1605453650000|2020-11-15 15:20:50|458.97|456.97|458.96|456.96|458.97|456.97|458.96|456.96|2
1605453660000|2020-11-15 15:21:00|458.97|456.97|458.98|456.98|458.98|456.98|458.97|456.97|2
1605453670000|2020-11-15 15:21:10|458.97|456.97|458.88|456.88|458.97|456.97|458.88|456.88|5
1605453690000|2020-11-15 15:21:30|458.87|456.87|458.85|456.85|458.87|456.87|458.84|456.84|7
1605453700000|2020-11-15 15:21:40|458.84|456.84|458.82|456.82|458.84|456.84|458.81|456.81|5
1605453710000|2020-11-15 15:21:50|458.81|456.81|458.72|456.72|458.82|456.82|458.72|456.72|9
1605453720000|2020-11-15 15:22:00|458.67|456.67|458.62|456.62|458.67|456.67|458.61|456.61|8
1605453730000|2020-11-15 15:22:10|458.61|456.61|458.53|456.53|458.61|456.61|458.53|456.53|3
1605453740000|2020-11-15 15:22:20|458.55|456.55|458.53|456.53|458.55|456.55|458.53|456.53|2
1605453750000|2020-11-15 15:22:30|458.51|456.51|458.41|456.41|458.51|456.51|458.41|456.41|11
1605453760000|2020-11-15 15:22:40|458.42|456.42|458.41|456.41|458.43|456.43|458.33|456.33|20
1605453770000|2020-11-15 15:22:50|458.4|456.4|458.34|456.34|458.4|456.4|458.33|456.33|13
1605453780000|2020-11-15 15:23:00|458.35|456.35|458.3|456.3|458.38|456.38|458.3|456.3|11
1605453790000|2020-11-15 15:23:10|458.28|456.28|458.35|456.35|458.39|456.39|458.27|456.27|10
1605453800000|2020-11-15 15:23:20|458.36|456.36|458.36|456.36|458.4|456.4|458.36|456.36|9
1605453810000|2020-11-15 15:23:30|458.37|456.37|458.37|456.37|458.42|456.42|458.36|456.36|21
1605453820000|2020-11-15 15:23:40|458.36|456.36|458.33|456.33|458.36|456.36|458.33|456.33|4
1605453830000|2020-11-15 15:23:50|458.32|456.32|458.3|456.3|458.33|456.33|458.3|456.3|10
1605453840000|2020-11-15 15:24:00|458.28|456.28|458.09|456.09|458.3|456.3|458.09|456.09|13
1605453850000|2020-11-15 15:24:10|458.08|456.08|458.07|456.07|458.08|456.08|458.05|456.05|9
1605453860000|2020-11-15 15:24:20|458.06|456.06|458.05|456.05|458.07|456.07|458.05|456.05|7
1605453870000|2020-11-15 15:24:30|458.04|456.04|458.04|456.04|458.04|456.04|458.03|456.03|5
1605453880000|2020-11-15 15:24:40|458.05|456.05|458.03|456.03|458.05|456.05|458.03|456.03|5
1605453890000|2020-11-15 15:24:50|458.02|456.02|458.04|456.04|458.07|456.07|458.02|456.02|11
1605453900000|2020-11-15 15:25:00|458.07|456.07|458.18|456.18|458.18|456.18|458.07|456.07|14
1605453910000|2020-11-15 15:25:10|458.17|456.17|458.13|456.13|458.19|456.19|458.12|456.12|9
1605453920000|2020-11-15 15:25:20|458.14|456.14|458.11|456.11|458.14|456.14|458.11|456.11|5
1605453930000|2020-11-15 15:25:30|458.1|456.1|458.11|456.11|458.11|456.11|458.1|456.1|2
1605453940000|2020-11-15 15:25:40|458.1|456.1|458.09|456.09|458.12|456.12|458.07|456.07|9
1605453950000|2020-11-15 15:25:50|458.1|456.1|458.16|456.16|458.16|456.16|458.08|456.08|13
1605453960000|2020-11-15 15:26:00|458.14|456.14|458.16|456.16|458.18|456.18|458.1|456.1|20
1605453970000|2020-11-15 15:26:10|458.15|456.15|458.13|456.13|458.16|456.16|458.13|456.13|12
1605453980000|2020-11-15 15:26:20|458.12|456.12|458.16|456.16|458.16|456.16|458.06|456.06|16
1605453990000|2020-11-15 15:26:30|458.15|456.15|458.2|456.2|458.2|456.2|458.15|456.15|12
1605454000000|2020-11-15 15:26:40|458.22|456.22|458.14|456.14|458.25|456.25|458.13|456.13|21
1605454010000|2020-11-15 15:26:50|458.16|456.16|458.1|456.1|458.16|456.16|458.1|456.1|15
1605454020000|2020-11-15 15:27:00|458.11|456.11|458.1|456.1|458.11|456.11|458.09|456.09|8
1605454030000|2020-11-15 15:27:10|458.09|456.09|458.13|456.13|458.13|456.13|458.09|456.09|8
1605454040000|2020-11-15 15:27:20|458.12|456.12|458.12|456.12|458.12|456.12|458.12|456.12|1
1605454050000|2020-11-15 15:27:30|458.11|456.11|458.12|456.12|458.12|456.12|458.11|456.11|4
1605454060000|2020-11-15 15:27:40|458.14|456.14|458.12|456.12|458.15|456.15|458.12|456.12|19
1605454070000|2020-11-15 15:27:50|458.13|456.13|458.13|456.13|458.13|456.13|458.12|456.12|3
1605454080000|2020-11-15 15:28:00|458.12|456.12|458.13|456.13|458.15|456.15|458.12|456.12|7
1605454090000|2020-11-15 15:28:10|458.11|456.11|458.12|456.12|458.12|456.12|458.09|456.09|8
1605454100000|2020-11-15 15:28:20|458.15|456.15|458.18|456.18|458.18|456.18|458.15|456.15|6
1605454120000|2020-11-15 15:28:40|458.19|456.19|458.18|456.18|458.19|456.19|458.18|456.18|2
1605454130000|2020-11-15 15:28:50|458.19|456.19|458.17|456.17|458.19|456.19|458.16|456.16|4
1605454140000|2020-11-15 15:29:00|458.16|456.16|458.08|456.08|458.19|456.19|458.08|456.08|8
1605454150000|2020-11-15 15:29:10|458.07|456.07|458.12|456.12|458.12|456.12|458.07|456.07|7
1605454160000|2020-11-15 15:29:20|458.13|456.13|458.16|456.16|458.17|456.17|458.13|456.13|12
1605454170000|2020-11-15 15:29:30|458.15|456.15|458.12|456.12|458.15|456.15|458.09|456.09|10
1605454180000|2020-11-15 15:29:40|458.13|456.13|458.22|456.22|458.23|456.23|458.13|456.13|7
1605454190000|2020-11-15 15:29:50|458.21|456.21|458.12|456.12|458.21|456.21|458.12|456.12|5
1605454200000|2020-11-15 15:30:00|458.14|456.14|458.14|456.14|458.16|456.16|458.11|456.11|10
1605454210000|2020-11-15 15:30:10|458.13|456.13|458.16|456.16|458.16|456.16|458.13|456.13|8
1605454220000|2020-11-15 15:30:20|458.15|456.15|458.12|456.12|458.15|456.15|458.12|456.12|4
1605454230000|2020-11-15 15:30:30|458.11|456.11|457.97|455.97|458.11|456.11|457.96|455.96|13
1605454240000|2020-11-15 15:30:40|457.96|455.96|457.95|455.95|457.96|455.96|457.95|455.95|2
1605454250000|2020-11-15 15:30:50|457.96|455.96|458.04|456.04|458.04|456.04|457.95|455.95|7
1605454260000|2020-11-15 15:31:00|458.03|456.03|458.03|456.03|458.03|456.03|458.03|456.03|1
1605454270000|2020-11-15 15:31:10|457.99|455.99|458.01|456.01|458.01|456.01|457.97|455.97|8
1605454280000|2020-11-15 15:31:20|458|456|457.98|455.98|458|456|457.98|455.98|2
1605454290000|2020-11-15 15:31:30|457.97|455.97|457.95|455.95|457.97|455.97|457.95|455.95|3
1605454300000|2020-11-15 15:31:40|457.98|455.98|457.98|455.98|457.99|455.99|457.98|455.98|3
1605454320000|2020-11-15 15:32:00|457.96|455.96|457.83|455.83|457.96|455.96|457.8|455.8|12
1605454330000|2020-11-15 15:32:10|457.82|455.82|457.89|455.89|457.89|455.89|457.82|455.82|5
1605454340000|2020-11-15 15:32:20|457.88|455.88|457.87|455.87|457.88|455.88|457.87|455.87|2
1605454350000|2020-11-15 15:32:30|457.86|455.86|457.79|455.79|457.87|455.87|457.79|455.79|9
1605454360000|2020-11-15 15:32:40|457.8|455.8|457.8|455.8|457.8|455.8|457.8|455.8|1
1605454370000|2020-11-15 15:32:50|457.81|455.81|457.83|455.83|457.83|455.83|457.8|455.8|4
1605454380000|2020-11-15 15:33:00|457.79|455.79|457.8|455.8|457.81|455.81|457.79|455.79|6
1605454390000|2020-11-15 15:33:10|457.79|455.79|457.71|455.71|457.79|455.79|457.71|455.71|12
1605454400000|2020-11-15 15:33:20|457.7|455.7|457.73|455.73|457.73|455.73|457.7|455.7|3
1605454410000|2020-11-15 15:33:30|457.71|455.71|457.69|455.69|457.72|455.72|457.68|455.68|9
1605454420000|2020-11-15 15:33:40|457.68|455.68|457.67|455.67|457.69|455.69|457.66|455.66|12
1605454430000|2020-11-15 15:33:50|457.68|455.68|457.68|455.68|457.68|455.68|457.68|455.68|1
1605454440000|2020-11-15 15:34:00|457.67|455.67|457.67|455.67|457.67|455.67|457.67|455.67|1
1605454450000|2020-11-15 15:34:10|457.68|455.68|457.67|455.67|457.68|455.68|457.67|455.67|4
1605454460000|2020-11-15 15:34:20|457.68|455.68|457.68|455.68|457.68|455.68|457.68|455.68|1
1605454470000|2020-11-15 15:34:30|457.66|455.66|457.67|455.67|457.67|455.67|457.66|455.66|2
1605454480000|2020-11-15 15:34:40|457.64|455.64|457.65|455.65|457.66|455.66|457.64|455.64|9
1605454500000|2020-11-15 15:35:00|457.66|455.66|457.66|455.66|457.66|455.66|457.66|455.66|1
1605454520000|2020-11-15 15:35:20|457.63|455.63|457.62|455.62|457.66|455.66|457.62|455.62|6
1605454530000|2020-11-15 15:35:30|457.63|455.63|457.63|455.63|457.63|455.63|457.63|455.63|1
1605454550000|2020-11-15 15:35:50|457.64|455.64|457.65|455.65|457.65|455.65|457.64|455.64|2
1605454570000|2020-11-15 15:36:10|457.62|455.62|457.59|455.59|457.63|455.63|457.59|455.59|7
1605454580000|2020-11-15 15:36:20|457.6|455.6|457.6|455.6|457.61|455.61|457.6|455.6|5
1605454590000|2020-11-15 15:36:30|457.61|455.61|457.59|455.59|457.62|455.62|457.59|455.59|9
1605454600000|2020-11-15 15:36:40|457.6|455.6|457.43|455.43|457.6|455.6|457.43|455.43|14
1605454610000|2020-11-15 15:36:50|457.42|455.42|457.62|455.62|457.62|455.62|457.42|455.42|14
1605454620000|2020-11-15 15:37:00|457.6|455.6|457.53|455.53|457.62|455.62|457.53|455.53|7
1605454630000|2020-11-15 15:37:10|457.51|455.51|457.5|455.5|457.51|455.51|457.47|455.47|14
1605454640000|2020-11-15 15:37:20|457.46|455.46|457.46|455.46|457.47|455.47|457.46|455.46|3
1605454650000|2020-11-15 15:37:30|457.47|455.47|457.47|455.47|457.47|455.47|457.47|455.47|1
1605454660000|2020-11-15 15:37:40|457.46|455.46|457.44|455.44|457.47|455.47|457.43|455.43|7
1605454670000|2020-11-15 15:37:50|457.45|455.45|457.37|455.37|457.45|455.45|457.36|455.36|11
1605454680000|2020-11-15 15:38:00|457.36|455.36|457.32|455.32|457.37|455.37|457.32|455.32|5
1605454690000|2020-11-15 15:38:10|457.3|455.3|457.19|455.19|457.3|455.3|457.19|455.19|6
1605454700000|2020-11-15 15:38:20|457.18|455.18|457.08|455.08|457.18|455.18|457.07|455.07|14
1605454710000|2020-11-15 15:38:30|457.07|455.07|457.07|455.07|457.08|455.08|457.07|455.07|5
1605454720000|2020-11-15 15:38:40|457.05|455.05|457.04|455.04|457.06|455.06|457.02|455.02|10
1605454730000|2020-11-15 15:38:50|457.06|455.06|456.99|454.99|457.06|455.06|456.92|454.92|14
1605454740000|2020-11-15 15:39:00|457|455|456.95|454.95|457.01|455.01|456.95|454.95|11
1605454750000|2020-11-15 15:39:10|456.97|454.97|456.99|454.99|457|455|456.97|454.97|15
1605454760000|2020-11-15 15:39:20|456.98|454.98|456.96|454.96|456.98|454.98|456.93|454.93|17
1605454770000|2020-11-15 15:39:30|456.95|454.95|456.94|454.94|456.96|454.96|456.92|454.92|18
1605454780000|2020-11-15 15:39:40|456.93|454.93|457.03|455.03|457.03|455.03|456.92|454.92|16
1605454790000|2020-11-15 15:39:50|457.02|455.02|457.02|455.02|457.03|455.03|457.02|455.02|3
1605454800000|2020-11-15 15:40:00|457.01|455.01|457.03|455.03|457.03|455.03|456.98|454.98|16
1605454810000|2020-11-15 15:40:10|457.02|455.02|457.01|455.01|457.03|455.03|456.99|454.99|10
1605454820000|2020-11-15 15:40:20|457.03|455.03|457.02|455.02|457.04|455.04|456.97|454.97|14
1605454830000|2020-11-15 15:40:30|457.01|455.01|457.04|455.04|457.1|455.1|456.93|454.93|24
1605454840000|2020-11-15 15:40:40|457.02|455.02|457|455|457.02|455.02|457|455|7
1605454850000|2020-11-15 15:40:50|456.96|454.96|456.95|454.95|456.98|454.98|456.85|454.85|27
1605454860000|2020-11-15 15:41:00|456.94|454.94|457.05|455.05|457.07|455.07|456.88|454.88|15
1605454870000|2020-11-15 15:41:10|457.07|455.07|457.11|455.11|457.12|455.12|457.06|455.06|9
1605454880000|2020-11-15 15:41:20|457.12|455.12|457.28|455.28|457.33|455.33|457.1|455.1|20
1605454890000|2020-11-15 15:41:30|457.3|455.3|457.29|455.29|457.3|455.3|457.28|455.28|7
1605454900000|2020-11-15 15:41:40|457.27|455.27|457.4|455.4|457.4|455.4|457.27|455.27|10
1605454910000|2020-11-15 15:41:50|457.41|455.41|457.4|455.4|457.41|455.41|457.39|455.39|8
1605454920000|2020-11-15 15:42:00|457.44|455.44|457.64|455.64|457.64|455.64|457.44|455.44|17
1605454930000|2020-11-15 15:42:10|457.65|455.65|457.57|455.57|457.66|455.66|457.54|455.54|25
1605454940000|2020-11-15 15:42:20|457.65|455.65|457.67|455.67|457.69|455.69|457.57|455.57|22
1605454950000|2020-11-15 15:42:30|457.66|455.66|457.5|455.5|457.66|455.66|457.49|455.49|22
1605454960000|2020-11-15 15:42:40|457.51|455.51|457.52|455.52|457.54|455.54|457.47|455.47|20
1605454970000|2020-11-15 15:42:50|457.53|455.53|457.56|455.56|457.58|455.58|457.51|455.51|21
1605454980000|2020-11-15 15:43:00|457.55|455.55|457.57|455.57|457.57|455.57|457.55|455.55|11
1605454990000|2020-11-15 15:43:10|457.58|455.58|457.59|455.59|457.59|455.59|457.56|455.56|15
1605455000000|2020-11-15 15:43:20|457.57|455.57|457.6|455.6|457.6|455.6|457.57|455.57|11
1605455010000|2020-11-15 15:43:30|457.58|455.58|457.57|455.57|457.58|455.58|457.56|455.56|6
1605455020000|2020-11-15 15:43:40|457.56|455.56|457.68|455.68|457.68|455.68|457.56|455.56|19
1605455030000|2020-11-15 15:43:50|457.66|455.66|457.66|455.66|457.7|455.7|457.66|455.66|15
1605455040000|2020-11-15 15:44:00|457.67|455.67|457.66|455.66|457.68|455.68|457.65|455.65|17
1605455050000|2020-11-15 15:44:10|457.65|455.65|457.68|455.68|457.68|455.68|457.65|455.65|12
1605455060000|2020-11-15 15:44:20|457.69|455.69|457.65|455.65|457.7|455.7|457.59|455.59|15
1605455070000|2020-11-15 15:44:30|457.66|455.66|457.65|455.65|457.66|455.66|457.63|455.63|12
1605455080000|2020-11-15 15:44:40|457.64|455.64|457.7|455.7|457.72|455.72|457.64|455.64|13
1605455090000|2020-11-15 15:44:50|457.71|455.71|457.64|455.64|457.72|455.72|457.64|455.64|15
1605455100000|2020-11-15 15:45:00|457.65|455.65|457.67|455.67|457.68|455.68|457.63|455.63|12
1605455110000|2020-11-15 15:45:10|457.66|455.66|457.66|455.66|457.67|455.67|457.65|455.65|11
1605455120000|2020-11-15 15:45:20|457.65|455.65|457.65|455.65|457.66|455.66|457.65|455.65|5
1605455130000|2020-11-15 15:45:30|457.66|455.66|457.64|455.64|457.66|455.66|457.64|455.64|7
1605455140000|2020-11-15 15:45:40|457.65|455.65|457.64|455.64|457.65|455.65|457.64|455.64|2
1605455150000|2020-11-15 15:45:50|457.65|455.65|457.58|455.58|457.66|455.66|457.58|455.58|3
1605455160000|2020-11-15 15:46:00|457.59|455.59|457.59|455.59|457.59|455.59|457.58|455.58|5
1605455170000|2020-11-15 15:46:10|457.58|455.58|457.59|455.59|457.59|455.59|457.57|455.57|10
1605455180000|2020-11-15 15:46:20|457.6|455.6|457.58|455.58|457.6|455.6|457.58|455.58|5
1605455190000|2020-11-15 15:46:30|457.56|455.56|457.55|455.55|457.56|455.56|457.52|455.52|7
1605455200000|2020-11-15 15:46:40|457.57|455.57|457.57|455.57|457.58|455.58|457.56|455.56|12
1605455210000|2020-11-15 15:46:50|457.55|455.55|457.52|455.52|457.57|455.57|457.52|455.52|7
1605455220000|2020-11-15 15:47:00|457.51|455.51|457.52|455.52|457.52|455.52|457.51|455.51|2
1605455250000|2020-11-15 15:47:30|457.51|455.51|457.52|455.52|457.53|455.53|457.51|455.51|4
1605455260000|2020-11-15 15:47:40|457.51|455.51|457.52|455.52|457.52|455.52|457.51|455.51|2
1605455270000|2020-11-15 15:47:50|457.51|455.51|457.51|455.51|457.52|455.52|457.51|455.51|3
1605455280000|2020-11-15 15:48:00|457.53|455.53|457.52|455.52|457.53|455.53|457.51|455.51|10
1605455290000|2020-11-15 15:48:10|457.51|455.51|457.52|455.52|457.52|455.52|457.51|455.51|4
1605455300000|2020-11-15 15:48:20|457.51|455.51|457.51|455.51|457.51|455.51|457.51|455.51|1
1605455310000|2020-11-15 15:48:30|457.52|455.52|457.52|455.52|457.52|455.52|457.52|455.52|1
1605455340000|2020-11-15 15:49:00|457.53|455.53|457.56|455.56|457.56|455.56|457.53|455.53|3
1605455350000|2020-11-15 15:49:10|457.57|455.57|457.56|455.56|457.57|455.57|457.56|455.56|2
1605455360000|2020-11-15 15:49:20|457.57|455.57|457.58|455.58|457.58|455.58|457.56|455.56|4
1605455370000|2020-11-15 15:49:30|457.57|455.57|457.58|455.58|457.58|455.58|457.57|455.57|2
1605455380000|2020-11-15 15:49:40|457.52|455.52|457.49|455.49|457.54|455.54|457.48|455.48|15
1605455390000|2020-11-15 15:49:50|457.5|455.5|457.53|455.53|457.53|455.53|457.49|455.49|10
1605455400000|2020-11-15 15:50:00|457.52|455.52|457.52|455.52|457.53|455.53|457.51|455.51|9
1605455410000|2020-11-15 15:50:10|457.51|455.51|457.47|455.47|457.53|455.53|457.46|455.46|12
1605455420000|2020-11-15 15:50:20|457.46|455.46|457.45|455.45|457.47|455.47|457.45|455.45|6
1605455430000|2020-11-15 15:50:30|457.42|455.42|457.2|455.2|457.42|455.42|457.2|455.2|11
1605455440000|2020-11-15 15:50:40|457.17|455.17|457.22|455.22|457.22|455.22|457.17|455.17|18
1605455450000|2020-11-15 15:50:50|457.23|455.23|457.33|455.33|457.36|455.36|457.23|455.23|6
1605455460000|2020-11-15 15:51:00|457.31|455.31|457.21|455.21|457.31|455.31|457.21|455.21|14
1605455470000|2020-11-15 15:51:10|457.22|455.22|457.27|455.27|457.29|455.29|457.2|455.2|17
1605455480000|2020-11-15 15:51:20|457.26|455.26|457.25|455.25|457.26|455.26|457.17|455.17|19
1605455490000|2020-11-15 15:51:30|457.24|455.24|457.17|455.17|457.29|455.29|457.17|455.17|22
1605455500000|2020-11-15 15:51:40|457.19|455.19|457.24|455.24|457.26|455.26|457.19|455.19|12
1605455510000|2020-11-15 15:51:50|457.23|455.23|457.2|455.2|457.23|455.23|457.2|455.2|6
1605455520000|2020-11-15 15:52:00|457.21|455.21|457.17|455.17|457.21|455.21|457.1|455.1|21
1605455530000|2020-11-15 15:52:10|457.18|455.18|457.13|455.13|457.24|455.24|457.1|455.1|23
1605455540000|2020-11-15 15:52:20|457.11|455.11|457.17|455.17|457.17|455.17|457.09|455.09|15
1605455550000|2020-11-15 15:52:30|457.18|455.18|457.06|455.06|457.19|455.19|456.97|454.97|23
1605455560000|2020-11-15 15:52:40|457.02|455.02|456.88|454.88|457.02|455.02|456.87|454.87|21
1605455570000|2020-11-15 15:52:50|456.89|454.89|456.95|454.95|456.95|454.95|456.87|454.87|13
1605455580000|2020-11-15 15:53:00|456.94|454.94|456.97|454.97|456.97|454.97|456.92|454.92|10
1605455590000|2020-11-15 15:53:10|456.96|454.96|457.21|455.21|457.22|455.22|456.96|454.96|14
1605455600000|2020-11-15 15:53:20|457.2|455.2|457.07|455.07|457.21|455.21|457.01|455.01|18
1605455610000|2020-11-15 15:53:30|457.08|455.08|457.08|455.08|457.13|455.13|457.07|455.07|15
1605455620000|2020-11-15 15:53:40|457.07|455.07|457.05|455.05|457.18|455.18|457.05|455.05|17
1605455630000|2020-11-15 15:53:50|457.03|455.03|456.98|454.98|457.04|455.04|456.98|454.98|9
1605455640000|2020-11-15 15:54:00|456.97|454.97|456.98|454.98|456.99|454.99|456.97|454.97|10
1605455650000|2020-11-15 15:54:10|456.99|454.99|457|455|457|455|456.98|454.98|8
1605455660000|2020-11-15 15:54:20|456.99|454.99|457.08|455.08|457.1|455.1|456.99|454.99|13
1605455670000|2020-11-15 15:54:30|457.09|455.09|457.11|455.11|457.11|455.11|457.09|455.09|9
1605455680000|2020-11-15 15:54:40|457.1|455.1|457.1|455.1|457.11|455.11|457.1|455.1|5
1605455690000|2020-11-15 15:54:50|457.11|455.11|457.1|455.1|457.11|455.11|457.1|455.1|8
1605455700000|2020-11-15 15:55:00|457.11|455.11|457.41|455.41|457.44|455.44|457.1|455.1|19
1605455710000|2020-11-15 15:55:10|457.4|455.4|457.4|455.4|457.45|455.45|457.4|455.4|14
1605455720000|2020-11-15 15:55:20|457.41|455.41|457.4|455.4|457.41|455.41|457.38|455.38|9
1605455730000|2020-11-15 15:55:30|457.39|455.39|457.39|455.39|457.41|455.41|457.39|455.39|10
1605455740000|2020-11-15 15:55:40|457.4|455.4|457.39|455.39|457.4|455.4|457.32|455.32|14
1605455750000|2020-11-15 15:55:50|457.4|455.4|457.37|455.37|457.4|455.4|457.35|455.35|19
1605455760000|2020-11-15 15:56:00|457.4|455.4|457.18|455.18|457.44|455.44|457.18|455.18|13
1605455770000|2020-11-15 15:56:10|457.17|455.17|457.17|455.17|457.17|455.17|457.17|455.17|1
1605455780000|2020-11-15 15:56:20|457.16|455.16|457.13|455.13|457.16|455.16|457.11|455.11|9
1605455790000|2020-11-15 15:56:30|457.12|455.12|457.1|455.1|457.12|455.12|457.1|455.1|7
1605455800000|2020-11-15 15:56:40|457.11|455.11|457.12|455.12|457.13|455.13|457.11|455.11|7
1605455810000|2020-11-15 15:56:50|457.11|455.11|457.02|455.02|457.12|455.12|457.02|455.02|12
1605455820000|2020-11-15 15:57:00|457.03|455.03|457.1|455.1|457.11|455.11|457.03|455.03|10
1605455830000|2020-11-15 15:57:10|457.11|455.11|457.1|455.1|457.11|455.11|457.08|455.08|15
1605455840000|2020-11-15 15:57:20|457.08|455.08|457.07|455.07|457.1|455.1|457.06|455.06|11
1605455850000|2020-11-15 15:57:30|457.08|455.08|457.1|455.1|457.11|455.11|457.08|455.08|7
1605455860000|2020-11-15 15:57:40|457.11|455.11|457.13|455.13|457.13|455.13|457.11|455.11|2
1605455870000|2020-11-15 15:57:50|457.12|455.12|457.1|455.1|457.13|455.13|457.1|455.1|3
1605455880000|2020-11-15 15:58:00|457.09|455.09|457.08|455.08|457.09|455.09|457.06|455.06|7
1605455890000|2020-11-15 15:58:10|457.07|455.07|457.09|455.09|457.09|455.09|457.07|455.07|5
1605455900000|2020-11-15 15:58:20|457.11|455.11|457.11|455.11|457.11|455.11|457.1|455.1|3
1605455910000|2020-11-15 15:58:30|457.15|455.15|457.31|455.31|457.31|455.31|457.15|455.15|9
1605455920000|2020-11-15 15:58:40|457.3|455.3|457.32|455.32|457.33|455.33|457.3|455.3|19
1605455930000|2020-11-15 15:58:50|457.33|455.33|457.34|455.34|457.35|455.35|457.29|455.29|11
1605455940000|2020-11-15 15:59:00|457.35|455.35|457.23|455.23|457.35|455.35|457.23|455.23|11
1605455950000|2020-11-15 15:59:10|457.2|455.2|457.26|455.26|457.27|455.27|457.15|455.15|21
1605455960000|2020-11-15 15:59:20|457.27|455.27|457.38|455.38|457.38|455.38|457.27|455.27|15
1605455970000|2020-11-15 15:59:30|457.39|455.39|457.52|455.52|457.53|455.53|457.39|455.39|16
1605455980000|2020-11-15 15:59:40|457.53|455.53|457.56|455.56|457.56|455.56|457.52|455.52|10
1605455990000|2020-11-15 15:59:50|457.59|455.59|457.59|455.59|457.6|455.6|457.57|455.57|5
1605456000000|2020-11-15 16:00:00|457.6|455.6|457.5|455.5|457.6|455.6|457.42|455.42|25
1605456010000|2020-11-15 16:00:10|457.51|455.51|457.3|455.3|457.51|455.51|457.3|455.3|21
1605456020000|2020-11-15 16:00:20|457.31|455.31|457.32|455.32|457.38|455.38|457.29|455.29|15
1605456030000|2020-11-15 16:00:30|457.31|455.31|457.35|455.35|457.35|455.35|457.23|455.23|23
1605456040000|2020-11-15 16:00:40|457.34|455.34|457.35|455.35|457.35|455.35|457.31|455.31|13
1605456050000|2020-11-15 16:00:50|457.34|455.34|457.36|455.36|457.37|455.37|457.34|455.34|16
1605456060000|2020-11-15 16:01:00|457.37|455.37|457.28|455.28|457.37|455.37|457.28|455.28|10
1605456070000|2020-11-15 16:01:10|457.27|455.27|457.14|455.14|457.3|455.3|457.14|455.14|8
1605456080000|2020-11-15 16:01:20|457.13|455.13|457.17|455.17|457.2|455.2|457.13|455.13|19
1605456090000|2020-11-15 16:01:30|457.18|455.18|457.43|455.43|457.43|455.43|457.16|455.16|18
1605456100000|2020-11-15 16:01:40|457.42|455.42|457.4|455.4|457.43|455.43|457.4|455.4|14
1605456110000|2020-11-15 16:01:50|457.41|455.41|457.55|455.55|457.55|455.55|457.41|455.41|15
1605456120000|2020-11-15 16:02:00|457.57|455.57|457.72|455.72|457.72|455.72|457.56|455.56|20
1605456130000|2020-11-15 16:02:10|457.73|455.73|457.81|455.81|457.85|455.85|457.73|455.73|17
1605456140000|2020-11-15 16:02:20|457.82|455.82|457.93|455.93|457.94|455.94|457.82|455.82|23
1605456150000|2020-11-15 16:02:30|457.92|455.92|457.97|455.97|458.01|456.01|457.92|455.92|15
1605456160000|2020-11-15 16:02:40|457.94|455.94|458.12|456.12|458.13|456.13|457.92|455.92|19
1605456170000|2020-11-15 16:02:50|458.18|456.18|458.23|456.23|458.25|456.25|458.15|456.15|15
1605456180000|2020-11-15 16:03:00|458.25|456.25|458.3|456.3|458.31|456.31|458.25|456.25|15
1605456190000|2020-11-15 16:03:10|458.31|456.31|458.26|456.26|458.31|456.31|458.19|456.19|17
1605456200000|2020-11-15 16:03:20|458.27|456.27|458.24|456.24|458.31|456.31|458.2|456.2|21
1605456210000|2020-11-15 16:03:30|458.2|456.2|458.13|456.13|458.2|456.2|458.07|456.07|24
1605456220000|2020-11-15 16:03:40|458.12|456.12|458.1|456.1|458.17|456.17|458.1|456.1|16
1605456230000|2020-11-15 16:03:50|458.11|456.11|458.08|456.08|458.12|456.12|458.06|456.06|15
1605456240000|2020-11-15 16:04:00|458.07|456.07|458.2|456.2|458.25|456.25|458.07|456.07|20
1605456250000|2020-11-15 16:04:10|458.21|456.21|458.23|456.23|458.23|456.23|458.2|456.2|18
1605456260000|2020-11-15 16:04:20|458.22|456.22|458.19|456.19|458.24|456.24|458.17|456.17|16
1605456270000|2020-11-15 16:04:30|458.17|456.17|458.18|456.18|458.2|456.2|458.16|456.16|14
1605456280000|2020-11-15 16:04:40|458.17|456.17|458.18|456.18|458.18|456.18|458.17|456.17|2
1605456290000|2020-11-15 16:04:50|458.19|456.19|458.27|456.27|458.27|456.27|458.18|456.18|11
1605456300000|2020-11-15 16:05:00|458.28|456.28|458.35|456.35|458.36|456.36|458.27|456.27|13
1605456310000|2020-11-15 16:05:10|458.36|456.36|458.31|456.31|458.38|456.38|458.3|456.3|19
1605456320000|2020-11-15 16:05:20|458.32|456.32|458.32|456.32|458.34|456.34|458.3|456.3|13
1605456330000|2020-11-15 16:05:30|458.31|456.31|458.39|456.39|458.42|456.42|458.31|456.31|22
1605456340000|2020-11-15 16:05:40|458.38|456.38|458.16|456.16|458.38|456.38|458.16|456.16|19
1605456350000|2020-11-15 16:05:50|458.15|456.15|458.09|456.09|458.15|456.15|458.07|456.07|12
1605456360000|2020-11-15 16:06:00|458.1|456.1|458.06|456.06|458.12|456.12|458.04|456.04|15
1605456370000|2020-11-15 16:06:10|458.05|456.05|458.05|456.05|458.08|456.08|458.04|456.04|14
1605456380000|2020-11-15 16:06:20|458.06|456.06|458.05|456.05|458.06|456.06|458.04|456.04|17
1605456390000|2020-11-15 16:06:30|458.06|456.06|458.05|456.05|458.09|456.09|458.03|456.03|13
1605456400000|2020-11-15 16:06:40|458.04|456.04|458.07|456.07|458.08|456.08|458.04|456.04|13
1605456410000|2020-11-15 16:06:50|458.05|456.05|458.03|456.03|458.08|456.08|458.03|456.03|17
1605456420000|2020-11-15 16:07:00|458.04|456.04|457.93|455.93|458.04|456.04|457.93|455.93|10
1605456430000|2020-11-15 16:07:10|457.92|455.92|457.79|455.79|457.92|455.92|457.77|455.77|16
1605456440000|2020-11-15 16:07:20|457.78|455.78|457.7|455.7|457.79|455.79|457.7|455.7|16
1605456450000|2020-11-15 16:07:30|457.64|455.64|457.58|455.58|457.65|455.65|457.58|455.58|8
1605456460000|2020-11-15 16:07:40|457.57|455.57|457.43|455.43|457.57|455.57|457.41|455.41|15
1605456470000|2020-11-15 16:07:50|457.42|455.42|457.18|455.18|457.44|455.44|457.18|455.18|19
1605456480000|2020-11-15 16:08:00|457.19|455.19|456.87|454.87|457.21|455.21|456.87|454.87|27
1605456490000|2020-11-15 16:08:10|456.86|454.86|456.78|454.78|456.86|454.86|456.78|454.78|8
1605456500000|2020-11-15 16:08:20|456.67|454.67|456.65|454.65|456.73|454.73|456.52|454.52|29
1605456510000|2020-11-15 16:08:30|456.66|454.66|456.77|454.77|456.79|454.79|456.66|454.66|19
1605456520000|2020-11-15 16:08:40|456.78|454.78|456.69|454.69|456.79|454.79|456.69|454.69|15
1605456530000|2020-11-15 16:08:50|456.7|454.7|456.72|454.72|456.77|454.77|456.68|454.68|20
1605456540000|2020-11-15 16:09:00|456.71|454.71|456.58|454.58|456.71|454.71|456.58|454.58|18
1605456550000|2020-11-15 16:09:10|456.53|454.53|456.56|454.56|456.59|454.59|456.49|454.49|21
1605456560000|2020-11-15 16:09:20|456.55|454.55|456.45|454.45|456.56|454.56|456.44|454.44|16
1605456570000|2020-11-15 16:09:30|456.43|454.43|456.36|454.36|456.43|454.43|456.35|454.35|10
1605456580000|2020-11-15 16:09:40|456.35|454.35|456.33|454.33|456.36|454.36|456.33|454.33|7
1605456590000|2020-11-15 16:09:50|456.34|454.34|456.01|454.01|456.34|454.34|456.01|454.01|20
1605456600000|2020-11-15 16:10:00|455.99|453.99|455.86|453.86|456|454|455.83|453.83|27
1605456610000|2020-11-15 16:10:10|455.87|453.87|455.81|453.81|455.89|453.89|455.79|453.79|28
1605456620000|2020-11-15 16:10:20|455.79|453.79|455.76|453.76|455.79|453.79|455.76|453.76|3
1605456630000|2020-11-15 16:10:30|455.72|453.72|455.71|453.71|455.72|453.72|455.71|453.71|2
1605456640000|2020-11-15 16:10:40|455.72|453.72|455.72|453.72|455.72|453.72|455.72|453.72|1
1605456650000|2020-11-15 16:10:50|455.81|453.81|455.98|453.98|455.98|453.98|455.81|453.81|9
1605456660000|2020-11-15 16:11:00|456.01|454.01|456.06|454.06|456.07|454.07|456.01|454.01|13
1605456670000|2020-11-15 16:11:10|456.07|454.07|456.07|454.07|456.15|454.15|456.06|454.06|20
1605456680000|2020-11-15 16:11:20|456.06|454.06|456.28|454.28|456.28|454.28|456.06|454.06|16
1605456690000|2020-11-15 16:11:30|456.27|454.27|456.21|454.21|456.27|454.27|456.21|454.21|9
1605456700000|2020-11-15 16:11:40|456.22|454.22|456.23|454.23|456.25|454.25|456.21|454.21|9
1605456710000|2020-11-15 16:11:50|456.24|454.24|456.24|454.24|456.3|454.3|456.23|454.23|20
1605456720000|2020-11-15 16:12:00|456.23|454.23|456.16|454.16|456.24|454.24|456.16|454.16|17
1605456730000|2020-11-15 16:12:10|456.14|454.14|456.13|454.13|456.14|454.14|456.07|454.07|12
1605456740000|2020-11-15 16:12:20|456.12|454.12|456.09|454.09|456.16|454.16|456.07|454.07|16
1605456750000|2020-11-15 16:12:30|456.1|454.1|455.88|453.88|456.1|454.1|455.88|453.88|19
1605456760000|2020-11-15 16:12:40|455.87|453.87|455.67|453.67|455.88|453.88|455.66|453.66|15
1605456770000|2020-11-15 16:12:50|455.69|453.69|455.64|453.64|455.73|453.73|455.64|453.64|18
1605456780000|2020-11-15 16:13:00|455.65|453.65|455.19|453.19|455.65|453.65|455.19|453.19|22
1605456790000|2020-11-15 16:13:10|455.17|453.17|455.04|453.04|455.33|453.33|455.04|453.04|25
1605456800000|2020-11-15 16:13:20|454.96|452.96|454.81|452.81|454.96|452.96|454.8|452.8|26
1605456810000|2020-11-15 16:13:30|454.82|452.82|454.71|452.71|454.84|452.84|454.7|452.7|24
1605456820000|2020-11-15 16:13:40|454.7|452.7|454.69|452.69|454.71|452.71|454.69|452.69|4
1605456830000|2020-11-15 16:13:50|454.73|452.73|455.15|453.15|455.15|453.15|454.73|452.73|25
1605456840000|2020-11-15 16:14:00|455.16|453.16|455.06|453.06|455.17|453.17|455.01|453.01|24
1605456850000|2020-11-15 16:14:10|455.05|453.05|454.85|452.85|455.05|453.05|454.79|452.79|15
1605456860000|2020-11-15 16:14:20|454.83|452.83|454.8|452.8|454.83|452.83|454.8|452.8|9
1605456870000|2020-11-15 16:14:30|454.79|452.79|454.76|452.76|454.82|452.82|454.74|452.74|13
1605456880000|2020-11-15 16:14:40|454.79|452.79|455.09|453.09|455.09|453.09|454.79|452.79|23
1605456890000|2020-11-15 16:14:50|455.05|453.05|455.05|453.05|455.07|453.07|455.05|453.05|5
1605456900000|2020-11-15 16:15:00|455.06|453.06|454.7|452.7|455.06|453.06|454.7|452.7|19
1605456910000|2020-11-15 16:15:10|454.71|452.71|454.74|452.74|454.79|452.79|454.67|452.67|28
1605456920000|2020-11-15 16:15:20|454.76|452.76|454.76|452.76|454.78|452.78|454.69|452.69|20
1605456930000|2020-11-15 16:15:30|454.81|452.81|454.71|452.71|454.86|452.86|454.71|452.71|20
1605456940000|2020-11-15 16:15:40|454.72|452.72|454.72|452.72|454.74|452.74|454.6|452.6|19
1605456950000|2020-11-15 16:15:50|454.73|452.73|454.59|452.59|454.8|452.8|454.59|452.59|23
1605456960000|2020-11-15 16:16:00|454.58|452.58|454.55|452.55|454.58|452.58|454.52|452.52|18
1605456970000|2020-11-15 16:16:10|454.56|452.56|454.5|452.5|454.56|452.56|454.5|452.5|15
1605456980000|2020-11-15 16:16:20|454.52|452.52|454.4|452.4|454.52|452.52|454.38|452.38|11
1605456990000|2020-11-15 16:16:30|454.41|452.41|454.5|452.5|454.52|452.52|454.41|452.41|13
1605457000000|2020-11-15 16:16:40|454.51|452.51|454.57|452.57|454.57|452.57|454.48|452.48|12
1605457010000|2020-11-15 16:16:50|454.5|452.5|454.75|452.75|454.77|452.77|454.5|452.5|24
1605457020000|2020-11-15 16:17:00|454.74|452.74|454.85|452.85|454.86|452.86|454.72|452.72|26
1605457030000|2020-11-15 16:17:10|454.86|452.86|454.94|452.94|454.94|452.94|454.83|452.83|11
1605457040000|2020-11-15 16:17:20|454.95|452.95|455.3|453.3|455.3|453.3|454.95|452.95|25
1605457050000|2020-11-15 16:17:30|455.29|453.29|455.27|453.27|455.35|453.35|455.27|453.27|18
1605457060000|2020-11-15 16:17:40|455.28|453.28|455.13|453.13|455.28|453.28|455.12|453.12|14
1605457070000|2020-11-15 16:17:50|455.14|453.14|455.06|453.06|455.14|453.14|455.02|453.02|15
1605457080000|2020-11-15 16:18:00|455.08|453.08|454.99|452.99|455.08|453.08|454.99|452.99|5
1605457090000|2020-11-15 16:18:10|454.96|452.96|454.85|452.85|454.98|452.98|454.84|452.84|12
1605457100000|2020-11-15 16:18:20|454.84|452.84|454.85|452.85|454.87|452.87|454.84|452.84|10
1605457110000|2020-11-15 16:18:30|454.84|452.84|454.8|452.8|454.84|452.84|454.78|452.78|14
1605457120000|2020-11-15 16:18:40|454.79|452.79|454.73|452.73|454.83|452.83|454.72|452.72|14
1605457130000|2020-11-15 16:18:50|454.74|452.74|454.86|452.86|454.86|452.86|454.73|452.73|12
1605457140000|2020-11-15 16:19:00|454.85|452.85|454.81|452.81|454.85|452.85|454.81|452.81|4
1605457150000|2020-11-15 16:19:10|454.78|452.78|454.78|452.78|454.8|452.8|454.78|452.78|4
1605457160000|2020-11-15 16:19:20|454.81|452.81|454.95|452.95|454.95|452.95|454.77|452.77|16
1605457170000|2020-11-15 16:19:30|454.97|452.97|455.09|453.09|455.09|453.09|454.93|452.93|15
1605457180000|2020-11-15 16:19:40|455.11|453.11|455.36|453.36|455.36|453.36|455.08|453.08|20
1605457190000|2020-11-15 16:19:50|455.35|453.35|455.53|453.53|455.65|453.65|455.34|453.34|22
1605457200000|2020-11-15 16:20:00|455.54|453.54|455.5|453.5|455.58|453.58|455.49|453.49|13
1605457210000|2020-11-15 16:20:10|455.48|453.48|455.21|453.21|455.49|453.49|455.21|453.21|20
1605457220000|2020-11-15 16:20:20|455.22|453.22|455.41|453.41|455.41|453.41|455.22|453.22|13
1605457230000|2020-11-15 16:20:30|455.43|453.43|455.45|453.45|455.52|453.52|455.42|453.42|17
1605457240000|2020-11-15 16:20:40|455.46|453.46|455.43|453.43|455.46|453.46|455.42|453.42|6
1605457250000|2020-11-15 16:20:50|455.42|453.42|455.43|453.43|455.44|453.44|455.41|453.41|9
1605457260000|2020-11-15 16:21:00|455.41|453.41|455.33|453.33|455.41|453.41|455.33|453.33|5
1605457270000|2020-11-15 16:21:10|455.29|453.29|455.26|453.26|455.29|453.29|455.25|453.25|4
1605457280000|2020-11-15 16:21:20|455.24|453.24|455.17|453.17|455.25|453.25|455.13|453.13|18
1605457290000|2020-11-15 16:21:30|455.2|453.2|455.15|453.15|455.2|453.2|455.15|453.15|4
1605457300000|2020-11-15 16:21:40|455.13|453.13|455.11|453.11|455.13|453.13|455.11|453.11|3
1605457310000|2020-11-15 16:21:50|455.08|453.08|455.05|453.05|455.08|453.08|455.05|453.05|3
1605457320000|2020-11-15 16:22:00|455.04|453.04|454.91|452.91|455.05|453.05|454.91|452.91|17
1605457330000|2020-11-15 16:22:10|454.94|452.94|454.9|452.9|454.94|452.94|454.85|452.85|13
1605457340000|2020-11-15 16:22:20|454.89|452.89|454.77|452.77|454.89|452.89|454.77|452.77|16
1605457350000|2020-11-15 16:22:30|454.76|452.76|454.71|452.71|454.78|452.78|454.71|452.71|8
1605457360000|2020-11-15 16:22:40|454.74|452.74|454.62|452.62|454.75|452.75|454.61|452.61|14
1605457370000|2020-11-15 16:22:50|454.63|452.63|454.84|452.84|454.89|452.89|454.62|452.62|18
1605457380000|2020-11-15 16:23:00|454.83|452.83|454.91|452.91|454.92|452.92|454.83|452.83|13
1605457390000|2020-11-15 16:23:10|454.9|452.9|454.79|452.79|454.92|452.92|454.79|452.79|18
1605457400000|2020-11-15 16:23:20|454.8|452.8|454.8|452.8|454.84|452.84|454.8|452.8|9
1605457410000|2020-11-15 16:23:30|454.78|452.78|454.67|452.67|454.79|452.79|454.67|452.67|18
1605457420000|2020-11-15 16:23:40|454.66|452.66|454.61|452.61|454.67|452.67|454.61|452.61|8
1605457430000|2020-11-15 16:23:50|454.62|452.62|454.67|452.67|454.69|452.69|454.62|452.62|4
1605457440000|2020-11-15 16:24:00|454.64|452.64|454.55|452.55|454.64|452.64|454.54|452.54|19
1605457450000|2020-11-15 16:24:10|454.56|452.56|454.53|452.53|454.56|452.56|454.53|452.53|10
1605457460000|2020-11-15 16:24:20|454.54|452.54|454.54|452.54|454.54|452.54|454.54|452.54|1
1605457470000|2020-11-15 16:24:30|454.53|452.53|454.42|452.42|454.53|452.53|454.38|452.38|17
1605457480000|2020-11-15 16:24:40|454.43|452.43|454.31|452.31|454.44|452.44|454.31|452.31|10
1605457490000|2020-11-15 16:24:50|454.3|452.3|454.11|452.11|454.3|452.3|454.04|452.04|27
1605457500000|2020-11-15 16:25:00|454.1|452.1|454.06|452.06|454.12|452.12|454.05|452.05|25
1605457510000|2020-11-15 16:25:10|454.08|452.08|454.2|452.2|454.28|452.28|454.08|452.08|23
1605457520000|2020-11-15 16:25:20|454.21|452.21|454.22|452.22|454.27|452.27|454.18|452.18|25
1605457530000|2020-11-15 16:25:30|454.21|452.21|454|452|454.22|452.22|454|452|20
1605457540000|2020-11-15 16:25:40|453.99|451.99|453.81|451.81|453.99|451.99|453.81|451.81|12
1605457550000|2020-11-15 16:25:50|453.82|451.82|453.95|451.95|453.98|451.98|453.82|451.82|27
1605457560000|2020-11-15 16:26:00|453.92|451.92|453.94|451.94|453.95|451.95|453.84|451.84|18
1605457570000|2020-11-15 16:26:10|453.93|451.93|453.9|451.9|453.94|451.94|453.89|451.89|15
1605457580000|2020-11-15 16:26:20|453.91|451.91|454.13|452.13|454.13|452.13|453.91|451.91|24
1605457590000|2020-11-15 16:26:30|454.12|452.12|454.13|452.13|454.13|452.13|454.11|452.11|4
1605457600000|2020-11-15 16:26:40|454.12|452.12|454.15|452.15|454.16|452.16|454.12|452.12|4
1605457610000|2020-11-15 16:26:50|454.14|452.14|454.09|452.09|454.14|452.14|454.09|452.09|6
1605457620000|2020-11-15 16:27:00|454.1|452.1|454|452|454.1|452.1|453.99|451.99|17
1605457630000|2020-11-15 16:27:10|453.97|451.97|453.94|451.94|453.97|451.97|453.85|451.85|13
1605457640000|2020-11-15 16:27:20|453.97|451.97|454.11|452.11|454.11|452.11|453.97|451.97|16
1605457650000|2020-11-15 16:27:30|454.12|452.12|454.08|452.08|454.14|452.14|454.03|452.03|12
1605457660000|2020-11-15 16:27:40|454.07|452.07|454.01|452.01|454.07|452.07|454.01|452.01|9
1605457670000|2020-11-15 16:27:50|453.98|451.98|454|452|454|452|453.96|451.96|11
1605457680000|2020-11-15 16:28:00|453.99|451.99|454|452|454|452|453.99|451.99|2
1605457690000|2020-11-15 16:28:10|453.99|451.99|453.96|451.96|453.99|451.99|453.93|451.93|7
1605457700000|2020-11-15 16:28:20|453.97|451.97|454.01|452.01|454.07|452.07|453.96|451.96|16
1605457710000|2020-11-15 16:28:30|454.04|452.04|454.02|452.02|454.04|452.04|454.02|452.02|6
1605457720000|2020-11-15 16:28:40|454.04|452.04|453.98|451.98|454.04|452.04|453.94|451.94|16
1605457730000|2020-11-15 16:28:50|453.97|451.97|453.92|451.92|453.98|451.98|453.92|451.92|8
1605457740000|2020-11-15 16:29:00|453.93|451.93|454.14|452.14|454.14|452.14|453.92|451.92|16
1605457750000|2020-11-15 16:29:10|454.13|452.13|454.09|452.09|454.14|452.14|454.08|452.08|10
1605457760000|2020-11-15 16:29:20|454.08|452.08|454.21|452.21|454.21|452.21|454.05|452.05|16
1605457770000|2020-11-15 16:29:30|454.2|452.2|454.23|452.23|454.23|452.23|454.09|452.09|19
1605457780000|2020-11-15 16:29:40|454.2|452.2|454.37|452.37|454.37|452.37|454.2|452.2|15
1605457790000|2020-11-15 16:29:50|454.38|452.38|454.4|452.4|454.4|452.4|454.35|452.35|13
1605457800000|2020-11-15 16:30:00|454.41|452.41|454.31|452.31|454.42|452.42|454.31|452.31|12
1605457810000|2020-11-15 16:30:10|454.3|452.3|454.3|452.3|454.33|452.33|454.3|452.3|7
1605457820000|2020-11-15 16:30:20|454.29|452.29|454.35|452.35|454.36|452.36|454.27|452.27|10
1605457830000|2020-11-15 16:30:30|454.34|452.34|454.53|452.53|454.53|452.53|454.34|452.34|23
1605457840000|2020-11-15 16:30:40|454.52|452.52|454.58|452.58|454.59|452.59|454.52|452.52|12
1605457850000|2020-11-15 16:30:50|454.56|452.56|454.59|452.59|454.59|452.59|454.56|452.56|5
1605457860000|2020-11-15 16:31:00|454.58|452.58|454.7|452.7|454.7|452.7|454.55|452.55|19
1605457870000|2020-11-15 16:31:10|454.72|452.72|454.75|452.75|454.77|452.77|454.71|452.71|12
1605457880000|2020-11-15 16:31:20|454.76|452.76|454.93|452.93|454.93|452.93|454.75|452.75|18
1605457890000|2020-11-15 16:31:30|454.92|452.92|455.32|453.32|455.32|453.32|454.92|452.92|27
1605457900000|2020-11-15 16:31:40|455.36|453.36|455.3|453.3|455.36|453.36|455.28|453.28|18
1605457910000|2020-11-15 16:31:50|455.29|453.29|455.19|453.19|455.29|453.29|455.15|453.15|11
1605457920000|2020-11-15 16:32:00|455.24|453.24|455.3|453.3|455.3|453.3|455.22|453.22|17
1605457930000|2020-11-15 16:32:10|455.29|453.29|455.3|453.3|455.3|453.3|455.28|453.28|8
1605457940000|2020-11-15 16:32:20|455.29|453.29|455.3|453.3|455.3|453.3|455.29|453.29|6
1605457950000|2020-11-15 16:32:30|455.28|453.28|455.28|453.28|455.29|453.29|455.26|453.26|10
1605457960000|2020-11-15 16:32:40|455.3|453.3|455.39|453.39|455.39|453.39|455.29|453.29|12
1605457970000|2020-11-15 16:32:50|455.38|453.38|455.59|453.59|455.59|453.59|455.36|453.36|15
1605457980000|2020-11-15 16:33:00|455.58|453.58|455.61|453.61|455.62|453.62|455.58|453.58|5
1605457990000|2020-11-15 16:33:10|455.63|453.63|455.89|453.89|455.89|453.89|455.63|453.63|24
1605458000000|2020-11-15 16:33:20|455.85|453.85|455.82|453.82|455.85|453.85|455.8|453.8|10
1605458010000|2020-11-15 16:33:30|455.76|453.76|455.79|453.79|455.8|453.8|455.74|453.74|10
1605458020000|2020-11-15 16:33:40|455.77|453.77|455.71|453.71|455.85|453.85|455.71|453.71|14
1605458030000|2020-11-15 16:33:50|455.73|453.73|455.85|453.85|455.86|453.86|455.73|453.73|19
1605458040000|2020-11-15 16:34:00|455.82|453.82|455.85|453.85|455.85|453.85|455.82|453.82|7
1605458050000|2020-11-15 16:34:10|455.84|453.84|455.84|453.84|455.85|453.85|455.81|453.81|10
1605458060000|2020-11-15 16:34:20|455.83|453.83|455.66|453.66|455.83|453.83|455.65|453.65|16
1605458070000|2020-11-15 16:34:30|455.68|453.68|455.76|453.76|455.78|453.78|455.68|453.68|19
1605458080000|2020-11-15 16:34:40|455.75|453.75|455.71|453.71|455.75|453.75|455.71|453.71|6
1605458100000|2020-11-15 16:35:00|455.73|453.73|455.7|453.7|455.73|453.73|455.68|453.68|8
1605458110000|2020-11-15 16:35:10|455.68|453.68|455.65|453.65|455.68|453.68|455.65|453.65|4
1605458120000|2020-11-15 16:35:20|455.64|453.64|455.64|453.64|455.64|453.64|455.59|453.59|6
1605458130000|2020-11-15 16:35:30|455.63|453.63|455.59|453.59|455.64|453.64|455.59|453.59|7
1605458140000|2020-11-15 16:35:40|455.6|453.6|455.62|453.62|455.65|453.65|455.6|453.6|8
1605458150000|2020-11-15 16:35:50|455.61|453.61|455.61|453.61|455.61|453.61|455.61|453.61|1
1605458160000|2020-11-15 16:36:00|455.6|453.6|455.52|453.52|455.6|453.6|455.52|453.52|6
1605458170000|2020-11-15 16:36:10|455.51|453.51|455.48|453.48|455.52|453.52|455.47|453.47|20
1605458180000|2020-11-15 16:36:20|455.47|453.47|455.41|453.41|455.47|453.47|455.41|453.41|11
1605458190000|2020-11-15 16:36:30|455.42|453.42|455.46|453.46|455.46|453.46|455.42|453.42|4
1605458200000|2020-11-15 16:36:40|455.45|453.45|455.67|453.67|455.67|453.67|455.45|453.45|11
1605458210000|2020-11-15 16:36:50|455.66|453.66|455.64|453.64|455.67|453.67|455.64|453.64|5
1605458220000|2020-11-15 16:37:00|455.63|453.63|455.64|453.64|455.64|453.64|455.63|453.63|2
1605458230000|2020-11-15 16:37:10|455.63|453.63|455.63|453.63|455.63|453.63|455.63|453.63|1
1605458240000|2020-11-15 16:37:20|455.62|453.62|455.57|453.57|455.64|453.64|455.56|453.56|12
1605458250000|2020-11-15 16:37:30|455.54|453.54|455.54|453.54|455.54|453.54|455.54|453.54|1
1605458260000|2020-11-15 16:37:40|455.55|453.55|455.58|453.58|455.6|453.6|455.54|453.54|10
1605458270000|2020-11-15 16:37:50|455.57|453.57|455.55|453.55|455.57|453.57|455.54|453.54|7
1605458280000|2020-11-15 16:38:00|455.54|453.54|455.7|453.7|455.7|453.7|455.54|453.54|10
1605458290000|2020-11-15 16:38:10|455.71|453.71|455.71|453.71|455.71|453.71|455.69|453.69|3
1605458300000|2020-11-15 16:38:20|455.7|453.7|455.62|453.62|455.7|453.7|455.61|453.61|6
1605458310000|2020-11-15 16:38:30|455.63|453.63|455.61|453.61|455.63|453.63|455.59|453.59|12
1605458320000|2020-11-15 16:38:40|455.62|453.62|455.64|453.64|455.64|453.64|455.61|453.61|7
1605458330000|2020-11-15 16:38:50|455.63|453.63|455.54|453.54|455.64|453.64|455.54|453.54|8
1605458350000|2020-11-15 16:39:10|455.53|453.53|455.36|453.36|455.53|453.53|455.35|453.35|6
1605458360000|2020-11-15 16:39:20|455.35|453.35|455.35|453.35|455.37|453.37|455.35|453.35|6
1605458370000|2020-11-15 16:39:30|455.32|453.32|455.17|453.17|455.33|453.33|455.17|453.17|11
1605458380000|2020-11-15 16:39:40|455.16|453.16|455.14|453.14|455.16|453.16|455.13|453.13|4
1605458390000|2020-11-15 16:39:50|455.13|453.13|455.3|453.3|455.31|453.31|455.13|453.13|7
1605458400000|2020-11-15 16:40:00|455.29|453.29|455.16|453.16|455.29|453.29|455.14|453.14|13
1605458410000|2020-11-15 16:40:10|455.15|453.15|455|453|455.16|453.16|454.99|452.99|15
1605458420000|2020-11-15 16:40:20|454.99|452.99|455.02|453.02|455.07|453.07|454.99|452.99|9
1605458430000|2020-11-15 16:40:30|454.96|452.96|454.92|452.92|454.98|452.98|454.92|452.92|7
1605458440000|2020-11-15 16:40:40|454.95|452.95|454.95|452.95|454.97|452.97|454.95|452.95|16
1605458450000|2020-11-15 16:40:50|454.94|452.94|454.81|452.81|454.96|452.96|454.77|452.77|21
1605458460000|2020-11-15 16:41:00|454.82|452.82|454.75|452.75|454.82|452.82|454.75|452.75|16
1605458470000|2020-11-15 16:41:10|454.74|452.74|454.76|452.76|454.77|452.77|454.74|452.74|15
1605458480000|2020-11-15 16:41:20|454.75|452.75|454.8|452.8|454.8|452.8|454.75|452.75|10
1605458490000|2020-11-15 16:41:30|454.81|452.81|454.81|452.81|454.81|452.81|454.78|452.78|12
1605458500000|2020-11-15 16:41:40|454.84|452.84|454.78|452.78|454.85|452.85|454.77|452.77|22
1605458510000|2020-11-15 16:41:50|454.77|452.77|454.69|452.69|454.78|452.78|454.69|452.69|12
1605458520000|2020-11-15 16:42:00|454.68|452.68|454.73|452.73|454.73|452.73|454.67|452.67|5
1605458530000|2020-11-15 16:42:10|454.72|452.72|454.67|452.67|454.72|452.72|454.66|452.66|8
1605458540000|2020-11-15 16:42:20|454.66|452.66|454.66|452.66|454.67|452.67|454.65|452.65|9
1605458550000|2020-11-15 16:42:30|454.67|452.67|454.66|452.66|454.67|452.67|454.65|452.65|7
1605458560000|2020-11-15 16:42:40|454.65|452.65|454.67|452.67|454.67|452.67|454.65|452.65|4
1605458570000|2020-11-15 16:42:50|454.7|452.7|454.79|452.79|454.81|452.81|454.7|452.7|7
1605458580000|2020-11-15 16:43:00|454.8|452.8|454.8|452.8|454.8|452.8|454.8|452.8|1
1605458590000|2020-11-15 16:43:10|454.79|452.79|454.8|452.8|454.8|452.8|454.79|452.79|2
1605458600000|2020-11-15 16:43:20|454.78|452.78|454.78|452.78|454.78|452.78|454.77|452.77|3
1605458610000|2020-11-15 16:43:30|454.77|452.77|454.76|452.76|454.77|452.77|454.76|452.76|2
1605458620000|2020-11-15 16:43:40|454.77|452.77|454.77|452.77|454.77|452.77|454.76|452.76|7
1605458630000|2020-11-15 16:43:50|454.78|452.78|454.92|452.92|454.95|452.95|454.77|452.77|11
1605458640000|2020-11-15 16:44:00|454.91|452.91|454.93|452.93|454.93|452.93|454.9|452.9|13
1605458650000|2020-11-15 16:44:10|454.94|452.94|454.93|452.93|454.94|452.94|454.91|452.91|4
1605458660000|2020-11-15 16:44:20|454.94|452.94|454.9|452.9|454.94|452.94|454.9|452.9|6
1605458670000|2020-11-15 16:44:30|454.91|452.91|454.82|452.82|454.91|452.91|454.81|452.81|21
1605458680000|2020-11-15 16:44:40|454.83|452.83|454.66|452.66|454.83|452.83|454.66|452.66|22
1605458690000|2020-11-15 16:44:50|454.67|452.67|454.67|452.67|454.7|452.7|454.66|452.66|19
1605458700000|2020-11-15 16:45:00|454.69|452.69|454.9|452.9|454.9|452.9|454.66|452.66|17
1605458710000|2020-11-15 16:45:10|454.91|452.91|455|453|455.01|453.01|454.91|452.91|12
1605458720000|2020-11-15 16:45:20|455.01|453.01|455.06|453.06|455.06|453.06|455.01|453.01|14
1605458730000|2020-11-15 16:45:30|455.05|453.05|455.12|453.12|455.12|453.12|455.03|453.03|13
1605458740000|2020-11-15 16:45:40|455.11|453.11|455.03|453.03|455.11|453.11|455.03|453.03|6
1605458750000|2020-11-15 16:45:50|455.04|453.04|455.04|453.04|455.04|453.04|455.03|453.03|3
1605458760000|2020-11-15 16:46:00|455.03|453.03|455.15|453.15|455.16|453.16|455.03|453.03|16
1605458770000|2020-11-15 16:46:10|455.19|453.19|455.07|453.07|455.19|453.19|455.07|453.07|14
1605458780000|2020-11-15 16:46:20|455.06|453.06|454.99|452.99|455.07|453.07|454.93|452.93|19
1605458790000|2020-11-15 16:46:30|454.98|452.98|454.97|452.97|454.98|452.98|454.97|452.97|2
1605458800000|2020-11-15 16:46:40|455|453|455|453|455.01|453.01|455|453|3
1605458810000|2020-11-15 16:46:50|454.98|452.98|455.03|453.03|455.04|453.04|454.95|452.95|20
1605458820000|2020-11-15 16:47:00|455.04|453.04|455|453|455.05|453.05|455|453|12
1605458830000|2020-11-15 16:47:10|455.03|453.03|455|453|455.04|453.04|454.98|452.98|18
1605458840000|2020-11-15 16:47:20|455.01|453.01|455.03|453.03|455.04|453.04|455.01|453.01|8
1605458850000|2020-11-15 16:47:30|455.04|453.04|455.04|453.04|455.05|453.05|455.03|453.03|6
1605458860000|2020-11-15 16:47:40|455.05|453.05|455.08|453.08|455.08|453.08|455.05|453.05|6
1605458870000|2020-11-15 16:47:50|455.09|453.09|455.13|453.13|455.13|453.13|455.09|453.09|8
1605458880000|2020-11-15 16:48:00|455.14|453.14|455.21|453.21|455.22|453.22|455.14|453.14|7
1605458890000|2020-11-15 16:48:10|455.24|453.24|455.35|453.35|455.36|453.36|455.24|453.24|11
1605458900000|2020-11-15 16:48:20|455.36|453.36|455.36|453.36|455.36|453.36|455.32|453.32|14
1605458910000|2020-11-15 16:48:30|455.37|453.37|455.34|453.34|455.37|453.37|455.3|453.3|10
1605458920000|2020-11-15 16:48:40|455.35|453.35|455.39|453.39|455.4|453.4|455.32|453.32|11
1605458930000|2020-11-15 16:48:50|455.4|453.4|455.34|453.34|455.4|453.4|455.31|453.31|12
1605458940000|2020-11-15 16:49:00|455.33|453.33|455.32|453.32|455.34|453.34|455.27|453.27|14
1605458950000|2020-11-15 16:49:10|455.33|453.33|455.33|453.33|455.39|453.39|455.33|453.33|14
1605458960000|2020-11-15 16:49:20|455.32|453.32|455.32|453.32|455.32|453.32|455.32|453.32|1
1605458970000|2020-11-15 16:49:30|455.31|453.31|455.31|453.31|455.31|453.31|455.3|453.3|3
1605458980000|2020-11-15 16:49:40|455.3|453.3|455.26|453.26|455.3|453.3|455.26|453.26|5
1605458990000|2020-11-15 16:49:50|455.27|453.27|455.29|453.29|455.29|453.29|455.27|453.27|3
1605459000000|2020-11-15 16:50:00|455.28|453.28|454.87|452.87|455.28|453.28|454.86|452.86|23
1605459010000|2020-11-15 16:50:10|454.82|452.82|454.75|452.75|454.82|452.82|454.75|452.75|8
1605459020000|2020-11-15 16:50:20|454.76|452.76|454.75|452.75|454.76|452.76|454.75|452.75|2
1605459030000|2020-11-15 16:50:30|454.76|452.76|454.94|452.94|454.94|452.94|454.74|452.74|11
1605459040000|2020-11-15 16:50:40|454.92|452.92|454.78|452.78|454.92|452.92|454.78|452.78|13
1605459050000|2020-11-15 16:50:50|454.77|452.77|454.77|452.77|454.81|452.81|454.77|452.77|7
1605459060000|2020-11-15 16:51:00|454.76|452.76|454.73|452.73|454.77|452.77|454.72|452.72|13
1605459070000|2020-11-15 16:51:10|454.72|452.72|454.69|452.69|454.73|452.73|454.67|452.67|12
1605459080000|2020-11-15 16:51:20|454.67|452.67|454.6|452.6|454.67|452.67|454.58|452.58|18
1605459090000|2020-11-15 16:51:30|454.59|452.59|454.65|452.65|454.68|452.68|454.59|452.59|14
1605459100000|2020-11-15 16:51:40|454.64|452.64|454.65|452.65|454.65|452.65|454.64|452.64|6
1605459110000|2020-11-15 16:51:50|454.64|452.64|454.6|452.6|454.65|452.65|454.6|452.6|19
1605459120000|2020-11-15 16:52:00|454.61|452.61|454.61|452.61|454.64|452.64|454.59|452.59|14
1605459130000|2020-11-15 16:52:10|454.62|452.62|454.63|452.63|454.63|452.63|454.59|452.59|11
1605459140000|2020-11-15 16:52:20|454.59|452.59|454.59|452.59|454.59|452.59|454.59|452.59|1
1605459150000|2020-11-15 16:52:30|454.58|452.58|454.45|452.45|454.59|452.59|454.45|452.45|13
1605459160000|2020-11-15 16:52:40|454.44|452.44|454.35|452.35|454.44|452.44|454.35|452.35|15
1605459170000|2020-11-15 16:52:50|454.34|452.34|454.26|452.26|454.35|452.35|454.26|452.26|12
1605459180000|2020-11-15 16:53:00|454.27|452.27|454.29|452.29|454.3|452.3|454.26|452.26|12
1605459190000|2020-11-15 16:53:10|454.3|452.3|454.16|452.16|454.3|452.3|454.16|452.16|9
1605459200000|2020-11-15 16:53:20|454.18|452.18|454.05|452.05|454.19|452.19|454.05|452.05|16
1605459210000|2020-11-15 16:53:30|454.04|452.04|453.89|451.89|454.04|452.04|453.88|451.88|19
1605459220000|2020-11-15 16:53:40|453.88|451.88|453.89|451.89|453.92|451.92|453.86|451.86|19
1605459230000|2020-11-15 16:53:50|453.86|451.86|453.7|451.7|453.88|451.88|453.7|451.7|9
1605459240000|2020-11-15 16:54:00|453.77|451.77|454|452|454.01|452.01|453.77|451.77|14
1605459250000|2020-11-15 16:54:10|454.01|452.01|453.94|451.94|454.01|452.01|453.91|451.91|18
1605459260000|2020-11-15 16:54:20|453.95|451.95|454.22|452.22|454.22|452.22|453.94|451.94|18
1605459270000|2020-11-15 16:54:30|454.24|452.24|454.31|452.31|454.33|452.33|454.24|452.24|10
1605459280000|2020-11-15 16:54:40|454.3|452.3|454.25|452.25|454.33|452.33|454.22|452.22|12
1605459290000|2020-11-15 16:54:50|454.22|452.22|454.26|452.26|454.26|452.26|454.16|452.16|7
1605459300000|2020-11-15 16:55:00|454.28|452.28|454.47|452.47|454.47|452.47|454.26|452.26|20
1605459310000|2020-11-15 16:55:10|454.45|452.45|454.48|452.48|454.5|452.5|454.45|452.45|11
1605459320000|2020-11-15 16:55:20|454.47|452.47|454.44|452.44|454.47|452.47|454.43|452.43|5
1605459330000|2020-11-15 16:55:30|454.45|452.45|454.44|452.44|454.45|452.45|454.44|452.44|2
1605459340000|2020-11-15 16:55:40|454.46|452.46|454.46|452.46|454.5|452.5|454.46|452.46|4
1605459350000|2020-11-15 16:55:50|454.5|452.5|454.51|452.51|454.51|452.51|454.5|452.5|4
1605459360000|2020-11-15 16:56:00|454.52|452.52|454.71|452.71|454.71|452.71|454.48|452.48|10
1605459370000|2020-11-15 16:56:10|454.7|452.7|454.92|452.92|454.92|452.92|454.7|452.7|11
1605459380000|2020-11-15 16:56:20|454.91|452.91|454.9|452.9|454.95|452.95|454.89|452.89|9
1605459390000|2020-11-15 16:56:30|454.89|452.89|454.95|452.95|454.95|452.95|454.89|452.89|6
1605459400000|2020-11-15 16:56:40|454.94|452.94|455.01|453.01|455.02|453.02|454.94|452.94|11
1605459410000|2020-11-15 16:56:50|455.02|453.02|455.06|453.06|455.07|453.07|455|453|8
1605459420000|2020-11-15 16:57:00|455.08|453.08|455.19|453.19|455.2|453.2|455.08|453.08|10
1605459430000|2020-11-15 16:57:10|455.31|453.31|455.38|453.38|455.38|453.38|455.31|453.31|11
1605459440000|2020-11-15 16:57:20|455.37|453.37|455.39|453.39|455.39|453.39|455.35|453.35|8
1605459450000|2020-11-15 16:57:30|455.38|453.38|455.29|453.29|455.38|453.38|455.28|453.28|7
1605459460000|2020-11-15 16:57:40|455.3|453.3|455.31|453.31|455.31|453.31|455.29|453.29|4
1605459470000|2020-11-15 16:57:50|455.29|453.29|455.29|453.29|455.29|453.29|455.29|453.29|1
1605459480000|2020-11-15 16:58:00|455.27|453.27|455.27|453.27|455.29|453.29|455.2|453.2|14
1605459490000|2020-11-15 16:58:10|455.28|453.28|455.29|453.29|455.3|453.3|455.26|453.26|9
1605459500000|2020-11-15 16:58:20|455.28|453.28|455.27|453.27|455.28|453.28|455.25|453.25|8
1605459510000|2020-11-15 16:58:30|455.26|453.26|455.12|453.12|455.26|453.26|455.11|453.11|15
1605459520000|2020-11-15 16:58:40|455.13|453.13|455.15|453.15|455.16|453.16|455.13|453.13|7
1605459530000|2020-11-15 16:58:50|455.16|453.16|455.17|453.17|455.18|453.18|455.16|453.16|4
1605459540000|2020-11-15 16:59:00|455.16|453.16|455.16|453.16|455.17|453.17|455.16|453.16|3
1605459550000|2020-11-15 16:59:10|455.17|453.17|455.13|453.13|455.17|453.17|455.13|453.13|4
1605459560000|2020-11-15 16:59:20|455.14|453.14|455.14|453.14|455.14|453.14|455.12|453.12|5
1605459570000|2020-11-15 16:59:30|455.13|453.13|455.14|453.14|455.14|453.14|455.13|453.13|2
1605459580000|2020-11-15 16:59:40|455.13|453.13|455.14|453.14|455.14|453.14|455.13|453.13|2
1605459600000|2020-11-15 17:00:00|455.15|453.15|454.89|452.89|455.15|453.15|454.89|452.89|21
1605459610000|2020-11-15 17:00:10|454.88|452.88|454.52|452.52|454.88|452.88|454.52|452.52|21
1605459620000|2020-11-15 17:00:20|454.51|452.51|454.49|452.49|454.53|452.53|454.49|452.49|9
1605459630000|2020-11-15 17:00:30|454.5|452.5|454.49|452.49|454.5|452.5|454.49|452.49|6
1605459640000|2020-11-15 17:00:40|454.39|452.39|454.43|452.43|454.43|452.43|454.34|452.34|11
1605459650000|2020-11-15 17:00:50|454.42|452.42|454.43|452.43|454.44|452.44|454.4|452.4|13
1605459660000|2020-11-15 17:01:00|454.44|452.44|454.44|452.44|454.45|452.45|454.44|452.44|5
1605459670000|2020-11-15 17:01:10|454.42|452.42|454.43|452.43|454.45|452.45|454.4|452.4|19
1605459680000|2020-11-15 17:01:20|454.42|452.42|454.26|452.26|454.43|452.43|454.21|452.21|27
1605459690000|2020-11-15 17:01:30|454.25|452.25|454.24|452.24|454.25|452.25|454.23|452.23|4
1605459700000|2020-11-15 17:01:40|454.21|452.21|454.2|452.2|454.21|452.21|454.2|452.2|2
1605459710000|2020-11-15 17:01:50|454.19|452.19|454.1|452.1|454.19|452.19|454.1|452.1|5
1605459720000|2020-11-15 17:02:00|454.09|452.09|454.02|452.02|454.09|452.09|454|452|18
1605459730000|2020-11-15 17:02:10|454.01|452.01|453.99|451.99|454.01|452.01|453.99|451.99|7
1605459740000|2020-11-15 17:02:20|454|452|453.89|451.89|454|452|453.89|451.89|11
1605459750000|2020-11-15 17:02:30|453.9|451.9|453.88|451.88|453.9|451.9|453.86|451.86|8
1605459760000|2020-11-15 17:02:40|453.79|451.79|453.8|451.8|453.8|451.8|453.75|451.75|8
1605459770000|2020-11-15 17:02:50|453.81|451.81|453.77|451.77|453.81|451.81|453.77|451.77|14
1605459780000|2020-11-15 17:03:00|453.76|451.76|453.78|451.78|453.79|451.79|453.75|451.75|11
1605459790000|2020-11-15 17:03:10|453.8|451.8|453.96|451.96|453.96|451.96|453.78|451.78|17
1605459800000|2020-11-15 17:03:20|453.97|451.97|454.01|452.01|454.01|452.01|453.97|451.97|12
1605459810000|2020-11-15 17:03:30|454.02|452.02|453.99|451.99|454.02|452.02|453.99|451.99|3
1605459820000|2020-11-15 17:03:40|454|452|454|452|454.01|452.01|453.99|451.99|5
1605459830000|2020-11-15 17:03:50|454.03|452.03|454.51|452.51|454.51|452.51|454.03|452.03|22
1605459840000|2020-11-15 17:04:00|454.5|452.5|454.53|452.53|454.55|452.55|454.5|452.5|9
1605459850000|2020-11-15 17:04:10|454.51|452.51|454.65|452.65|454.67|452.67|454.51|452.51|11
1605459860000|2020-11-15 17:04:20|454.66|452.66|454.71|452.71|454.71|452.71|454.65|452.65|13
1605459870000|2020-11-15 17:04:30|454.86|452.86|454.7|452.7|454.86|452.86|454.69|452.69|17
1605459880000|2020-11-15 17:04:40|454.71|452.71|454.84|452.84|454.86|452.86|454.7|452.7|18
1605459890000|2020-11-15 17:04:50|454.83|452.83|454.79|452.79|454.85|452.85|454.76|452.76|9
1605459900000|2020-11-15 17:05:00|454.77|452.77|454.77|452.77|454.77|452.77|454.77|452.77|1
1605459910000|2020-11-15 17:05:10|454.78|452.78|454.77|452.77|454.8|452.8|454.76|452.76|4
1605459920000|2020-11-15 17:05:20|454.79|452.79|454.8|452.8|454.81|452.81|454.77|452.77|12
1605459930000|2020-11-15 17:05:30|454.81|452.81|454.85|452.85|454.87|452.87|454.81|452.81|13
1605459940000|2020-11-15 17:05:40|454.84|452.84|454.83|452.83|454.84|452.84|454.83|452.83|4
1605459950000|2020-11-15 17:05:50|454.85|452.85|454.85|452.85|454.85|452.85|454.85|452.85|1
1605459960000|2020-11-15 17:06:00|454.83|452.83|454.75|452.75|454.84|452.84|454.75|452.75|6
1605459980000|2020-11-15 17:06:20|454.78|452.78|454.77|452.77|454.79|452.79|454.76|452.76|5
1605459990000|2020-11-15 17:06:30|454.75|452.75|454.48|452.48|454.76|452.76|454.48|452.48|11
1605460000000|2020-11-15 17:06:40|454.38|452.38|454.1|452.1|454.38|452.38|454.08|452.08|18
1605460010000|2020-11-15 17:06:50|454.12|452.12|454.11|452.11|454.14|452.14|454.1|452.1|12
1605460020000|2020-11-15 17:07:00|454.1|452.1|454.09|452.09|454.1|452.1|454.07|452.07|5
1605460030000|2020-11-15 17:07:10|454.08|452.08|453.99|451.99|454.09|452.09|453.94|451.94|13
1605460040000|2020-11-15 17:07:20|453.97|451.97|453.79|451.79|453.97|451.97|453.79|451.79|20
1605460050000|2020-11-15 17:07:30|453.78|451.78|453.75|451.75|453.79|451.79|453.75|451.75|12
1605460060000|2020-11-15 17:07:40|453.71|451.71|453.03|451.03|453.71|451.71|453.02|451.02|27
1605460070000|2020-11-15 17:07:50|453.05|451.05|452.52|450.52|453.08|451.08|452.27|450.27|35
1605460080000|2020-11-15 17:08:00|452.53|450.53|452.86|450.86|452.94|450.94|452.53|450.53|28
1605460090000|2020-11-15 17:08:10|452.85|450.85|452.66|450.66|452.9|450.9|452.66|450.66|23
1605460100000|2020-11-15 17:08:20|452.68|450.68|452.51|450.51|452.68|450.68|452.51|450.51|21
1605460110000|2020-11-15 17:08:30|452.52|450.52|452.58|450.58|452.59|450.59|452.49|450.49|29
1605460120000|2020-11-15 17:08:40|452.54|450.54|452.97|450.97|452.98|450.98|452.52|450.52|31
1605460130000|2020-11-15 17:08:50|453|451|453.22|451.22|453.27|451.27|452.99|450.99|28
1605460140000|2020-11-15 17:09:00|453.24|451.24|453.31|451.31|453.31|451.31|453.22|451.22|10
1605460150000|2020-11-15 17:09:10|453.29|451.29|453.29|451.29|453.31|451.31|453.29|451.29|10
1605460160000|2020-11-15 17:09:20|453.26|451.26|452.91|450.91|453.26|451.26|452.89|450.89|22
1605460170000|2020-11-15 17:09:30|452.93|450.93|453.19|451.19|453.19|451.19|452.9|450.9|27
1605460180000|2020-11-15 17:09:40|453.18|451.18|453.19|451.19|453.21|451.21|453.15|451.15|9
1605460190000|2020-11-15 17:09:50|453.2|451.2|453.37|451.37|453.37|451.37|453.2|451.2|13
1605460200000|2020-11-15 17:10:00|453.36|451.36|453.42|451.42|453.42|451.42|453.35|451.35|8
1605460210000|2020-11-15 17:10:10|453.41|451.41|453.42|451.42|453.42|451.42|453.39|451.39|6
1605460220000|2020-11-15 17:10:20|453.44|451.44|453.43|451.43|453.44|451.44|453.43|451.43|2
1605460230000|2020-11-15 17:10:30|453.42|451.42|453.4|451.4|453.42|451.42|453.4|451.4|6
1605460240000|2020-11-15 17:10:40|453.38|451.38|453.16|451.16|453.38|451.38|453.15|451.15|19
1605460250000|2020-11-15 17:10:50|453.14|451.14|453.31|451.31|453.31|451.31|453.13|451.13|13
1605460260000|2020-11-15 17:11:00|453.33|451.33|453.29|451.29|453.37|451.37|453.29|451.29|20
1605460270000|2020-11-15 17:11:10|453.3|451.3|453.31|451.31|453.32|451.32|453.27|451.27|9
1605460280000|2020-11-15 17:11:20|453.32|451.32|453.46|451.46|453.46|451.46|453.32|451.32|17
1605460290000|2020-11-15 17:11:30|453.49|451.49|453.97|451.97|453.97|451.97|453.49|451.49|29
1605460300000|2020-11-15 17:11:40|453.96|451.96|454.06|452.06|454.07|452.07|453.94|451.94|26
1605460310000|2020-11-15 17:11:50|454.05|452.05|454.1|452.1|454.11|452.11|454.05|452.05|18
1605460320000|2020-11-15 17:12:00|454.08|452.08|454.06|452.06|454.08|452.08|454.04|452.04|10
1605460330000|2020-11-15 17:12:10|454.07|452.07|454.2|452.2|454.2|452.2|454.07|452.07|8
1605460340000|2020-11-15 17:12:20|454.25|452.25|454.31|452.31|454.42|452.42|454.25|452.25|21
1605460350000|2020-11-15 17:12:30|454.33|452.33|454.35|452.35|454.38|452.38|454.33|452.33|12
1605460360000|2020-11-15 17:12:40|454.33|452.33|454.29|452.29|454.37|452.37|454.29|452.29|22
1605460370000|2020-11-15 17:12:50|454.3|452.3|454.09|452.09|454.32|452.32|454.07|452.07|20
1605460380000|2020-11-15 17:13:00|454.08|452.08|454|452|454.08|452.08|453.96|451.96|18
1605460390000|2020-11-15 17:13:10|454.01|452.01|454.27|452.27|454.28|452.28|454.01|452.01|16
1605460400000|2020-11-15 17:13:20|454.23|452.23|454.32|452.32|454.34|452.34|454.23|452.23|16
1605460410000|2020-11-15 17:13:30|454.31|452.31|454.39|452.39|454.39|452.39|454.31|452.31|10
1605460420000|2020-11-15 17:13:40|454.42|452.42|454.41|452.41|454.43|452.43|454.39|452.39|7
1605460430000|2020-11-15 17:13:50|454.4|452.4|454.4|452.4|454.4|452.4|454.35|452.35|13
1605460440000|2020-11-15 17:14:00|454.38|452.38|454.44|452.44|454.44|452.44|454.38|452.38|12
1605460450000|2020-11-15 17:14:10|454.43|452.43|454.62|452.62|454.62|452.62|454.43|452.43|15
1605460460000|2020-11-15 17:14:20|454.63|452.63|454.62|452.62|454.76|452.76|454.56|452.56|23
1605460470000|2020-11-15 17:14:30|454.69|452.69|454.59|452.59|454.7|452.7|454.59|452.59|23
1605460480000|2020-11-15 17:14:40|454.57|452.57|454.62|452.62|454.62|452.62|454.55|452.55|14
1605460490000|2020-11-15 17:14:50|454.61|452.61|454.7|452.7|454.7|452.7|454.61|452.61|9
1605460500000|2020-11-15 17:15:00|454.65|452.65|454.6|452.6|454.67|452.67|454.56|452.56|9
1605460510000|2020-11-15 17:15:10|454.61|452.61|454.75|452.75|454.76|452.76|454.59|452.59|16
1605460520000|2020-11-15 17:15:20|454.73|452.73|454.72|452.72|454.74|452.74|454.7|452.7|11
1605460530000|2020-11-15 17:15:30|454.69|452.69|454.7|452.7|454.72|452.72|454.62|452.62|14
1605460540000|2020-11-15 17:15:40|454.69|452.69|454.63|452.63|454.74|452.74|454.61|452.61|19
1605460550000|2020-11-15 17:15:50|454.64|452.64|454.85|452.85|454.85|452.85|454.63|452.63|11
1605460560000|2020-11-15 17:16:00|454.84|452.84|454.79|452.79|454.92|452.92|454.79|452.79|15
1605460570000|2020-11-15 17:16:10|454.76|452.76|454.89|452.89|454.89|452.89|454.75|452.75|20
1605460580000|2020-11-15 17:16:20|454.87|452.87|454.79|452.79|454.87|452.87|454.76|452.76|17
1605460590000|2020-11-15 17:16:30|454.78|452.78|454.82|452.82|454.82|452.82|454.76|452.76|8
1605460600000|2020-11-15 17:16:40|454.83|452.83|454.84|452.84|454.84|452.84|454.83|452.83|6
1605460610000|2020-11-15 17:16:50|454.87|452.87|454.88|452.88|454.88|452.88|454.87|452.87|2
1605460620000|2020-11-15 17:17:00|454.86|452.86|454.76|452.76|454.86|452.86|454.75|452.75|6
1605460630000|2020-11-15 17:17:10|454.77|452.77|454.83|452.83|454.85|452.85|454.77|452.77|13
1605460640000|2020-11-15 17:17:20|454.84|452.84|454.82|452.82|454.84|452.84|454.81|452.81|4
1605460650000|2020-11-15 17:17:30|454.8|452.8|454.75|452.75|454.8|452.8|454.75|452.75|9
1605460660000|2020-11-15 17:17:40|454.76|452.76|454.65|452.65|454.8|452.8|454.65|452.65|16
1605460670000|2020-11-15 17:17:50|454.64|452.64|454.23|452.23|454.64|452.64|454.23|452.23|19
1605460680000|2020-11-15 17:18:00|454.24|452.24|454.31|452.31|454.34|452.34|454.19|452.19|22
1605460690000|2020-11-15 17:18:10|454.29|452.29|454.37|452.37|454.37|452.37|454.22|452.22|15
1605460700000|2020-11-15 17:18:20|454.38|452.38|454.51|452.51|454.51|452.51|454.38|452.38|10
1605460710000|2020-11-15 17:18:30|454.5|452.5|454.5|452.5|454.51|452.51|454.43|452.43|14
1605460720000|2020-11-15 17:18:40|454.51|452.51|454.6|452.6|454.61|452.61|454.51|452.51|13
1605460730000|2020-11-15 17:18:50|454.61|452.61|454.54|452.54|454.61|452.61|454.53|452.53|10
1605460740000|2020-11-15 17:19:00|454.53|452.53|454.37|452.37|454.54|452.54|454.36|452.36|8
1605460750000|2020-11-15 17:19:10|454.35|452.35|454.34|452.34|454.35|452.35|454.26|452.26|9
1605460760000|2020-11-15 17:19:20|454.35|452.35|454.28|452.28|454.39|452.39|454.28|452.28|14
1605460770000|2020-11-15 17:19:30|454.3|452.3|454.31|452.31|454.31|452.31|454.3|452.3|4
1605460780000|2020-11-15 17:19:40|454.3|452.3|454.29|452.29|454.34|452.34|454.29|452.29|9
1605460790000|2020-11-15 17:19:50|454.3|452.3|454.14|452.14|454.32|452.32|454.13|452.13|13
1605460800000|2020-11-15 17:20:00|454.16|452.16|454.26|452.26|454.3|452.3|454.16|452.16|15
1605460810000|2020-11-15 17:20:10|454.24|452.24|454.33|452.33|454.34|452.34|454.22|452.22|16
1605460820000|2020-11-15 17:20:20|454.34|452.34|454.37|452.37|454.39|452.39|454.34|452.34|6
1605460830000|2020-11-15 17:20:30|454.36|452.36|454.26|452.26|454.37|452.37|454.26|452.26|10
1605460840000|2020-11-15 17:20:40|454.24|452.24|454.33|452.33|454.33|452.33|454.24|452.24|16
1605460850000|2020-11-15 17:20:50|454.32|452.32|454.28|452.28|454.33|452.33|454.28|452.28|11
1605460860000|2020-11-15 17:21:00|454.27|452.27|454.2|452.2|454.27|452.27|454.2|452.2|3
1605460870000|2020-11-15 17:21:10|454.18|452.18|454.17|452.17|454.19|452.19|454.15|452.15|10
1605460880000|2020-11-15 17:21:20|454.18|452.18|454.12|452.12|454.18|452.18|454.12|452.12|9
1605460890000|2020-11-15 17:21:30|454.11|452.11|454.36|452.36|454.37|452.37|454.11|452.11|14
1605460900000|2020-11-15 17:21:40|454.34|452.34|454.27|452.27|454.36|452.36|454.25|452.25|16
1605460910000|2020-11-15 17:21:50|454.28|452.28|454.16|452.16|454.3|452.3|454.16|452.16|18
1605460920000|2020-11-15 17:22:00|454.15|452.15|454.09|452.09|454.16|452.16|454.09|452.09|9
1605460930000|2020-11-15 17:22:10|454.08|452.08|453.89|451.89|454.08|452.08|453.89|451.89|8
1605460940000|2020-11-15 17:22:20|453.9|451.9|453.66|451.66|453.9|451.9|453.61|451.61|26
1605460950000|2020-11-15 17:22:30|453.65|451.65|453.76|451.76|453.88|451.88|453.65|451.65|25
1605460960000|2020-11-15 17:22:40|453.75|451.75|453.87|451.87|454.03|452.03|453.75|451.75|27
1605460970000|2020-11-15 17:22:50|453.85|451.85|453.8|451.8|453.85|451.85|453.77|451.77|14
1605460980000|2020-11-15 17:23:00|453.83|451.83|454.01|452.01|454.01|452.01|453.83|451.83|14
1605460990000|2020-11-15 17:23:10|454|452|453.77|451.77|454|452|453.77|451.77|19
1605461000000|2020-11-15 17:23:20|453.78|451.78|453.74|451.74|453.78|451.78|453.74|451.74|11
1605461010000|2020-11-15 17:23:30|453.71|451.71|453.62|451.62|453.71|451.71|453.62|451.62|8
1605461020000|2020-11-15 17:23:40|453.63|451.63|453.62|451.62|453.63|451.63|453.62|451.62|4
1605461030000|2020-11-15 17:23:50|453.61|451.61|453.44|451.44|453.61|451.61|453.44|451.44|13
1605461040000|2020-11-15 17:24:00|453.43|451.43|453.37|451.37|453.43|451.43|453.35|451.35|8
1605461050000|2020-11-15 17:24:10|453.38|451.38|453.37|451.37|453.39|451.39|453.36|451.36|10
1605461060000|2020-11-15 17:24:20|453.38|451.38|453.2|451.2|453.38|451.38|453.2|451.2|10
1605461070000|2020-11-15 17:24:30|453.19|451.19|453.22|451.22|453.22|451.22|453.07|451.07|21
1605461080000|2020-11-15 17:24:40|453.24|451.24|453.18|451.18|453.24|451.24|453.18|451.18|4
1605461090000|2020-11-15 17:24:50|453.16|451.16|453.11|451.11|453.16|451.16|453.1|451.1|6
1605461100000|2020-11-15 17:25:00|453.1|451.1|453.06|451.06|453.1|451.1|453.06|451.06|6
1605461110000|2020-11-15 17:25:10|453.07|451.07|453.07|451.07|453.07|451.07|453.05|451.05|7
1605461120000|2020-11-15 17:25:20|453.08|451.08|453.05|451.05|453.1|451.1|453.02|451.02|8
1605461130000|2020-11-15 17:25:30|453.1|451.1|453.11|451.11|453.11|451.11|453.1|451.1|2
1605461140000|2020-11-15 17:25:40|453.12|451.12|453.53|451.53|453.53|451.53|453.12|451.12|21
1605461150000|2020-11-15 17:25:50|453.52|451.52|453.42|451.42|453.55|451.55|453.42|451.42|11
1605461160000|2020-11-15 17:26:00|453.43|451.43|453.53|451.53|453.53|451.53|453.36|451.36|11
1605461170000|2020-11-15 17:26:10|453.52|451.52|453.53|451.53|453.54|451.54|453.52|451.52|3
1605461180000|2020-11-15 17:26:20|453.54|451.54|453.79|451.79|453.8|451.8|453.54|451.54|15
1605461190000|2020-11-15 17:26:30|453.78|451.78|453.86|451.86|453.9|451.9|453.78|451.78|16
1605461200000|2020-11-15 17:26:40|453.87|451.87|453.85|451.85|453.95|451.95|453.84|451.84|16
1605461210000|2020-11-15 17:26:50|453.86|451.86|453.92|451.92|453.93|451.93|453.86|451.86|11
1605461220000|2020-11-15 17:27:00|453.91|451.91|453.87|451.87|453.91|451.91|453.83|451.83|12
1605461230000|2020-11-15 17:27:10|453.84|451.84|453.66|451.66|453.86|451.86|453.66|451.66|10
1605461240000|2020-11-15 17:27:20|453.62|451.62|453.63|451.63|453.63|451.63|453.49|451.49|18
1605461250000|2020-11-15 17:27:30|453.62|451.62|453.56|451.56|453.66|451.66|453.56|451.56|11
1605461260000|2020-11-15 17:27:40|453.57|451.57|453.7|451.7|453.7|451.7|453.54|451.54|19
1605461270000|2020-11-15 17:27:50|453.73|451.73|453.68|451.68|453.74|451.74|453.67|451.67|8
1605461280000|2020-11-15 17:28:00|453.66|451.66|453.66|451.66|453.66|451.66|453.64|451.64|6
1605461290000|2020-11-15 17:28:10|453.67|451.67|453.67|451.67|453.71|451.71|453.66|451.66|13
1605461300000|2020-11-15 17:28:20|453.63|451.63|453.6|451.6|453.63|451.63|453.59|451.59|5
1605461310000|2020-11-15 17:28:30|453.61|451.61|453.67|451.67|453.67|451.67|453.61|451.61|4
1605461320000|2020-11-15 17:28:40|453.66|451.66|453.5|451.5|453.66|451.66|453.5|451.5|7
1605461330000|2020-11-15 17:28:50|453.51|451.51|453.44|451.44|453.51|451.51|453.44|451.44|4
1605461340000|2020-11-15 17:29:00|453.45|451.45|453.45|451.45|453.45|451.45|453.45|451.45|1
1605461350000|2020-11-15 17:29:10|453.43|451.43|453.43|451.43|453.43|451.43|453.43|451.43|1
1605461360000|2020-11-15 17:29:20|453.42|451.42|453.42|451.42|453.42|451.42|453.41|451.41|3
1605461370000|2020-11-15 17:29:30|453.39|451.39|453.29|451.29|453.39|451.39|453.29|451.29|8
1605461380000|2020-11-15 17:29:40|453.28|451.28|453.27|451.27|453.28|451.28|453.26|451.26|3
1605461390000|2020-11-15 17:29:50|453.29|451.29|453.29|451.29|453.29|451.29|453.29|451.29|1
1605461400000|2020-11-15 17:30:00|453.26|451.26|453.06|451.06|453.26|451.26|453.06|451.06|12
1605461410000|2020-11-15 17:30:10|452.94|450.94|452.94|450.94|452.94|450.94|452.94|450.94|1
1605461440000|2020-11-15 17:30:40|452.96|450.96|452.9|450.9|452.96|450.96|452.9|450.9|4
1605461450000|2020-11-15 17:30:50|452.92|450.92|452.84|450.84|452.92|450.92|452.84|450.84|14
1605461460000|2020-11-15 17:31:00|452.83|450.83|452.82|450.82|452.83|450.83|452.8|450.8|7
1605461470000|2020-11-15 17:31:10|452.81|450.81|452.86|450.86|452.86|450.86|452.81|450.81|7
1605461480000|2020-11-15 17:31:20|452.83|450.83|452.82|450.82|452.84|450.84|452.81|450.81|6
1605461490000|2020-11-15 17:31:30|452.83|450.83|452.83|450.83|452.84|450.84|452.83|450.83|3
1605461500000|2020-11-15 17:31:40|452.84|450.84|452.85|450.85|452.85|450.85|452.79|450.79|5
1605461510000|2020-11-15 17:31:50|452.84|450.84|452.83|450.83|452.85|450.85|452.82|450.82|6
1605461520000|2020-11-15 17:32:00|452.82|450.82|452.86|450.86|452.87|450.87|452.81|450.81|12
1605461530000|2020-11-15 17:32:10|452.87|450.87|452.95|450.95|452.95|450.95|452.87|450.87|7
1605461540000|2020-11-15 17:32:20|452.92|450.92|452.88|450.88|452.92|450.92|452.85|450.85|12
1605461550000|2020-11-15 17:32:30|452.84|450.84|452.72|450.72|452.86|450.86|452.71|450.71|14
1605461560000|2020-11-15 17:32:40|452.73|450.73|452.75|450.75|452.75|450.75|452.71|450.71|4
1605461570000|2020-11-15 17:32:50|452.76|450.76|452.72|450.72|452.76|450.76|452.72|450.72|4
1605461580000|2020-11-15 17:33:00|452.7|450.7|452.72|450.72|452.72|450.72|452.7|450.7|2
1605461590000|2020-11-15 17:33:10|452.7|450.7|452.53|450.53|452.72|450.72|452.53|450.53|19
1605461600000|2020-11-15 17:33:20|452.52|450.52|452.77|450.77|452.8|450.8|452.52|450.52|21
1605461610000|2020-11-15 17:33:30|452.78|450.78|452.73|450.73|452.8|450.8|452.71|450.71|15
1605461620000|2020-11-15 17:33:40|452.72|450.72|452.71|450.71|452.73|450.73|452.71|450.71|4
1605461630000|2020-11-15 17:33:50|452.72|450.72|452.59|450.59|452.75|450.75|452.59|450.59|13
1605461640000|2020-11-15 17:34:00|452.6|450.6|452.56|450.56|452.6|450.6|452.56|450.56|9
1605461650000|2020-11-15 17:34:10|452.5|450.5|452.51|450.51|452.52|450.52|452.5|450.5|6
1605461660000|2020-11-15 17:34:20|452.5|450.5|452.49|450.49|452.52|450.52|452.48|450.48|6
1605461670000|2020-11-15 17:34:30|452.48|450.48|452.39|450.39|452.48|450.48|452.39|450.39|8
1605461680000|2020-11-15 17:34:40|452.41|450.41|452.35|450.35|452.41|450.41|452.35|450.35|9
1605461690000|2020-11-15 17:34:50|452.36|450.36|452.32|450.32|452.36|450.36|452.31|450.31|10
1605461700000|2020-11-15 17:35:00|452.31|450.31|451.83|449.83|452.31|450.31|451.83|449.83|16
1605461710000|2020-11-15 17:35:10|451.84|449.84|451.72|449.72|451.84|449.84|451.7|449.7|30
1605461720000|2020-11-15 17:35:20|451.71|449.71|451.93|449.93|451.93|449.93|451.68|449.68|20
1605461730000|2020-11-15 17:35:30|451.97|449.97|452.15|450.15|452.19|450.19|451.97|449.97|29
1605461740000|2020-11-15 17:35:40|452.17|450.17|451.92|449.92|452.17|450.17|451.92|449.92|23
1605461750000|2020-11-15 17:35:50|451.88|449.88|452.13|450.13|452.13|450.13|451.88|449.88|22
1605461760000|2020-11-15 17:36:00|452.14|450.14|452.23|450.23|452.25|450.25|452.09|450.09|22
1605461770000|2020-11-15 17:36:10|452.24|450.24|451.98|449.98|452.25|450.25|451.9|449.9|23
1605461780000|2020-11-15 17:36:20|451.99|449.99|451.94|449.94|452.18|450.18|451.94|449.94|21
1605461790000|2020-11-15 17:36:30|451.92|449.92|452.05|450.05|452.05|450.05|451.84|449.84|18
1605461800000|2020-11-15 17:36:40|452.06|450.06|451.98|449.98|452.1|450.1|451.97|449.97|27
1605461810000|2020-11-15 17:36:50|451.96|449.96|451.63|449.63|451.96|449.96|451.63|449.63|19
1605461820000|2020-11-15 17:37:00|451.61|449.61|451.64|449.64|451.66|449.66|451.61|449.61|17
1605461830000|2020-11-15 17:37:10|451.63|449.63|451.66|449.66|451.69|449.69|451.6|449.6|14
1605461840000|2020-11-15 17:37:20|451.67|449.67|450.53|448.53|451.69|449.69|450.31|448.31|32
1605461850000|2020-11-15 17:37:30|450.57|448.57|450.05|448.05|450.64|448.64|450.05|448.05|35
1605461860000|2020-11-15 17:37:40|450.06|448.06|449.03|447.03|450.06|448.06|448.81|446.81|36
1605461870000|2020-11-15 17:37:50|449.06|447.06|449.2|447.2|449.4|447.4|448.77|446.77|32
1605461880000|2020-11-15 17:38:00|448.63|446.63|448.74|446.74|448.83|446.83|448.63|446.63|30
1605461890000|2020-11-15 17:38:10|448.75|446.75|448.2|446.2|448.75|446.75|448.2|446.2|34
1605461900000|2020-11-15 17:38:20|448.28|446.28|447.6|445.6|448.28|446.28|447.6|445.6|34
1605461910000|2020-11-15 17:38:30|447.57|445.57|447.52|445.52|447.61|445.61|447.29|445.29|27
1605461920000|2020-11-15 17:38:40|447.51|445.51|447.25|445.25|447.51|445.51|447.16|445.16|25
1605461930000|2020-11-15 17:38:50|447.26|445.26|447.99|445.99|447.99|445.99|447.25|445.25|33
1605461940000|2020-11-15 17:39:00|447.55|445.55|448.34|446.34|448.34|446.34|447.55|445.55|33
1605461950000|2020-11-15 17:39:10|448.3|446.3|448.54|446.54|448.54|446.54|448.24|446.24|27
1605461960000|2020-11-15 17:39:20|448.47|446.47|448.33|446.33|448.61|446.61|448.32|446.32|23
1605461970000|2020-11-15 17:39:30|448.37|446.37|448.31|446.31|448.4|446.4|448.23|446.23|29
1605461980000|2020-11-15 17:39:40|448.3|446.3|448.26|446.26|448.31|446.31|448.25|446.25|27
1605461990000|2020-11-15 17:39:50|448.27|446.27|448.26|446.26|448.31|446.31|448.25|446.25|8
1605462000000|2020-11-15 17:40:00|448.27|446.27|448.44|446.44|448.44|446.44|448.26|446.26|17
1605462010000|2020-11-15 17:40:10|448.48|446.48|448.6|446.6|448.6|446.6|448.43|446.43|27
1605462020000|2020-11-15 17:40:20|448.61|446.61|449.25|447.25|449.3|447.3|448.61|446.61|29
1605462030000|2020-11-15 17:40:30|449.26|447.26|449.18|447.18|449.26|447.26|449.14|447.14|25
1605462040000|2020-11-15 17:40:40|449.15|447.15|449.43|447.43|449.45|447.45|449.1|447.1|17
1605462050000|2020-11-15 17:40:50|449.44|447.44|449.73|447.73|449.74|447.74|449.44|447.44|19
1605462060000|2020-11-15 17:41:00|449.84|447.84|450.07|448.07|450.09|448.09|449.83|447.83|20
1605462070000|2020-11-15 17:41:10|450.09|448.09|450.26|448.26|450.26|448.26|450.07|448.07|15
1605462080000|2020-11-15 17:41:20|450.25|448.25|449.73|447.73|450.27|448.27|449.73|447.73|23
1605462090000|2020-11-15 17:41:30|449.71|447.71|449.48|447.48|449.71|447.71|449.48|447.48|16
1605462100000|2020-11-15 17:41:40|449.49|447.49|449.69|447.69|449.77|447.77|449.48|447.48|19
1605462110000|2020-11-15 17:41:50|449.68|447.68|449.37|447.37|449.68|447.68|449.37|447.37|22
1605462120000|2020-11-15 17:42:00|449.35|447.35|448.64|446.64|449.35|447.35|448.63|446.63|27
1605462130000|2020-11-15 17:42:10|448.62|446.62|448.59|446.59|448.63|446.63|448.51|446.51|21
1605462140000|2020-11-15 17:42:20|448.6|446.6|448.6|446.6|448.62|446.62|448.52|446.52|13
1605462150000|2020-11-15 17:42:30|448.61|446.61|448.69|446.69|448.74|446.74|448.61|446.61|16
1605462160000|2020-11-15 17:42:40|448.68|446.68|448.49|446.49|448.7|446.7|448.41|446.41|24
1605462170000|2020-11-15 17:42:50|448.48|446.48|448.27|446.27|448.49|446.49|448.27|446.27|21
1605462180000|2020-11-15 17:43:00|448.24|446.24|448.08|446.08|448.24|446.24|447.91|445.91|26
1605462190000|2020-11-15 17:43:10|448.1|446.1|448.48|446.48|448.49|446.49|448.05|446.05|26
1605462200000|2020-11-15 17:43:20|448.49|446.49|448.79|446.79|448.79|446.79|448.49|446.49|22
1605462210000|2020-11-15 17:43:30|448.74|446.74|449.02|447.02|449.07|447.07|448.74|446.74|24
1605462220000|2020-11-15 17:43:40|448.99|446.99|448.84|446.84|449.02|447.02|448.84|446.84|20
1605462230000|2020-11-15 17:43:50|448.82|446.82|448.53|446.53|448.82|446.82|448.49|446.49|26
1605462240000|2020-11-15 17:44:00|448.55|446.55|448.52|446.52|448.56|446.56|448.52|446.52|15
1605462250000|2020-11-15 17:44:10|448.53|446.53|448.72|446.72|448.77|446.77|448.53|446.53|23
1605462260000|2020-11-15 17:44:20|448.79|446.79|448.91|446.91|448.91|446.91|448.76|446.76|17
1605462270000|2020-11-15 17:44:30|448.89|446.89|448.85|446.85|448.91|446.91|448.79|446.79|21
1605462280000|2020-11-15 17:44:40|448.87|446.87|448.93|446.93|448.93|446.93|448.8|446.8|17
1605462290000|2020-11-15 17:44:50|448.86|446.86|448.8|446.8|448.92|446.92|448.79|446.79|17
1605462300000|2020-11-15 17:45:00|448.81|446.81|448.32|446.32|448.81|446.81|448.32|446.32|32
1605462310000|2020-11-15 17:45:10|448.3|446.3|448.35|446.35|448.35|446.35|448.25|446.25|19
1605462320000|2020-11-15 17:45:20|448.34|446.34|448.35|446.35|448.37|446.37|448.29|446.29|14
1605462330000|2020-11-15 17:45:30|448.26|446.26|448.38|446.38|448.38|446.38|448.26|446.26|18
1605462340000|2020-11-15 17:45:40|448.4|446.4|448.39|446.39|448.44|446.44|448.24|446.24|20
1605462350000|2020-11-15 17:45:50|448.37|446.37|448.39|446.39|448.53|446.53|448.37|446.37|18
1605462360000|2020-11-15 17:46:00|448.4|446.4|447.96|445.96|448.43|446.43|447.96|445.96|24
1605462370000|2020-11-15 17:46:10|447.97|445.97|447.3|445.3|447.99|445.99|447.29|445.29|25
1605462380000|2020-11-15 17:46:20|447.31|445.31|447.3|445.3|447.41|445.41|447.29|445.29|26
1605462390000|2020-11-15 17:46:30|447.26|445.26|447.24|445.24|447.36|445.36|447.2|445.2|32
1605462400000|2020-11-15 17:46:40|447.26|445.26|447.75|445.75|447.75|445.75|447.26|445.26|27
1605462410000|2020-11-15 17:46:50|447.74|445.74|447.86|445.86|447.95|445.95|447.74|445.74|25
1605462420000|2020-11-15 17:47:00|447.88|445.88|447.94|445.94|448.02|446.02|447.72|445.72|29
1605462430000|2020-11-15 17:47:10|447.98|445.98|447.96|445.96|447.98|445.98|447.88|445.88|22
1605462440000|2020-11-15 17:47:20|447.94|445.94|447.88|445.88|447.94|445.94|447.75|445.75|21
1605462450000|2020-11-15 17:47:30|447.9|445.9|447.67|445.67|447.96|445.96|447.67|445.67|28
1605462460000|2020-11-15 17:47:40|447.64|445.64|447.2|445.2|447.64|445.64|447.19|445.19|24
1605462470000|2020-11-15 17:47:50|447.16|445.16|446.88|444.88|447.17|445.17|446.88|444.88|23
1605462480000|2020-11-15 17:48:00|446.86|444.86|446.65|444.65|446.93|444.93|446.64|444.64|21
1605462490000|2020-11-15 17:48:10|446.67|444.67|447.2|445.2|447.2|445.2|446.5|444.5|35
1605462500000|2020-11-15 17:48:20|447.21|445.21|447.31|445.31|447.32|445.32|446.97|444.97|33
1605462510000|2020-11-15 17:48:30|447.35|445.35|447.47|445.47|447.47|445.47|447.31|445.31|30
1605462520000|2020-11-15 17:48:40|447.46|445.46|447.72|445.72|447.75|445.75|447.46|445.46|31
1605462530000|2020-11-15 17:48:50|447.71|445.71|447.86|445.86|447.87|445.87|447.62|445.62|25
1605462540000|2020-11-15 17:49:00|447.83|445.83|448.43|446.43|448.43|446.43|447.83|445.83|25
1605462550000|2020-11-15 17:49:10|448.54|446.54|448.65|446.65|448.84|446.84|448.54|446.54|30
1605462560000|2020-11-15 17:49:20|448.64|446.64|448.27|446.27|448.68|446.68|448.24|446.24|32
1605462570000|2020-11-15 17:49:30|448.28|446.28|448.12|446.12|448.3|446.3|448.11|446.11|29
1605462580000|2020-11-15 17:49:40|448.13|446.13|448.01|446.01|448.26|446.26|447.95|445.95|25
1605462590000|2020-11-15 17:49:50|448.03|446.03|447.97|445.97|448.09|446.09|447.93|445.93|25
1605462600000|2020-11-15 17:50:00|447.96|445.96|447.57|445.57|447.96|445.96|447.57|445.57|25
1605462610000|2020-11-15 17:50:10|447.55|445.55|447.02|445.02|447.55|445.55|447.02|445.02|25
1605462620000|2020-11-15 17:50:20|446.84|444.84|447.13|445.13|447.15|445.15|446.81|444.81|28
1605462630000|2020-11-15 17:50:30|447.15|445.15|447.48|445.48|447.49|445.49|447.13|445.13|23
1605462640000|2020-11-15 17:50:40|447.44|445.44|447.17|445.17|447.47|445.47|447.15|445.15|32
1605462650000|2020-11-15 17:50:50|447.13|445.13|447.19|445.19|447.21|445.21|447.11|445.11|28
1605462660000|2020-11-15 17:51:00|447.18|445.18|447.18|445.18|447.3|445.3|447.15|445.15|25
1605462670000|2020-11-15 17:51:10|447.15|445.15|447.26|445.26|447.29|445.29|447.12|445.12|25
1605462680000|2020-11-15 17:51:20|447.29|445.29|447.47|445.47|447.47|445.47|447.29|445.29|21
1605462690000|2020-11-15 17:51:30|447.49|445.49|447.51|445.51|447.52|445.52|447.49|445.49|15
1605462700000|2020-11-15 17:51:40|447.52|445.52|447.73|445.73|447.74|445.74|447.51|445.51|20
1605462710000|2020-11-15 17:51:50|447.72|445.72|447.81|445.81|447.82|445.82|447.72|445.72|14
1605462720000|2020-11-15 17:52:00|447.79|445.79|447.44|445.44|447.79|445.79|447.43|445.43|19
1605462730000|2020-11-15 17:52:10|447.38|445.38|447.14|445.14|447.45|445.45|447.14|445.14|31
1605462740000|2020-11-15 17:52:20|447.17|445.17|447.04|445.04|447.18|445.18|447.04|445.04|12
1605462750000|2020-11-15 17:52:30|447.03|445.03|446.98|444.98|447.04|445.04|446.97|444.97|11
1605462760000|2020-11-15 17:52:40|446.99|444.99|447.06|445.06|447.06|445.06|446.99|444.99|9
1605462770000|2020-11-15 17:52:50|447.07|445.07|447.22|445.22|447.24|445.24|447.07|445.07|24
1605462780000|2020-11-15 17:53:00|447.17|445.17|447.27|445.27|447.3|445.3|447.14|445.14|23
1605462790000|2020-11-15 17:53:10|447.26|445.26|447.24|445.24|447.27|445.27|447.2|445.2|10
1605462800000|2020-11-15 17:53:20|447.25|445.25|447.09|445.09|447.25|445.25|447.09|445.09|8
1605462810000|2020-11-15 17:53:30|447.1|445.1|447.12|445.12|447.16|445.16|447.1|445.1|16
1605462820000|2020-11-15 17:53:40|447.11|445.11|446.94|444.94|447.12|445.12|446.94|444.94|16
1605462830000|2020-11-15 17:53:50|446.95|444.95|447.2|445.2|447.21|445.21|446.95|444.95|21
1605462840000|2020-11-15 17:54:00|447.19|445.19|447.14|445.14|447.19|445.19|447.11|445.11|12
1605462850000|2020-11-15 17:54:10|447.13|445.13|447.29|445.29|447.29|445.29|447.1|445.1|18
1605462860000|2020-11-15 17:54:20|447.28|445.28|447.78|445.78|447.78|445.78|447.28|445.28|26
1605462870000|2020-11-15 17:54:30|447.8|445.8|447.85|445.85|447.85|445.85|447.8|445.8|15
1605462880000|2020-11-15 17:54:40|447.86|445.86|448.03|446.03|448.03|446.03|447.84|445.84|14
1605462890000|2020-11-15 17:54:50|448.02|446.02|448.07|446.07|448.07|446.07|448.01|446.01|17
1605462900000|2020-11-15 17:55:00|448.08|446.08|447.67|445.67|448.08|446.08|447.67|445.67|21
1605462910000|2020-11-15 17:55:10|447.68|445.68|448.04|446.04|448.04|446.04|447.64|445.64|26
1605462920000|2020-11-15 17:55:20|448.05|446.05|448.06|446.06|448.2|446.2|448.04|446.04|23
1605462930000|2020-11-15 17:55:30|448.05|446.05|448.03|446.03|448.05|446.05|447.98|445.98|17
1605462940000|2020-11-15 17:55:40|448.02|446.02|448.19|446.19|448.22|446.22|448.02|446.02|18
1605462950000|2020-11-15 17:55:50|448.22|446.22|448.25|446.25|448.25|446.25|448.05|446.05|19
1605462960000|2020-11-15 17:56:00|448.24|446.24|447.89|445.89|448.25|446.25|447.86|445.86|22
1605462970000|2020-11-15 17:56:10|447.87|445.87|447.59|445.59|447.9|445.9|447.55|445.55|18
1605462980000|2020-11-15 17:56:20|447.6|445.6|447.65|445.65|447.76|445.76|447.6|445.6|18
1605462990000|2020-11-15 17:56:30|447.64|445.64|447.7|445.7|447.7|445.7|447.59|445.59|21
1605463000000|2020-11-15 17:56:40|447.75|445.75|447.52|445.52|447.8|445.8|447.5|445.5|20
1605463010000|2020-11-15 17:56:50|447.53|445.53|447.76|445.76|447.76|445.76|447.52|445.52|19
1605463020000|2020-11-15 17:57:00|447.75|445.75|447.83|445.83|447.83|445.83|447.67|445.67|19
1605463030000|2020-11-15 17:57:10|447.84|445.84|447.98|445.98|447.99|445.99|447.84|445.84|21
1605463040000|2020-11-15 17:57:20|447.97|445.97|447.91|445.91|447.98|445.98|447.91|445.91|16
1605463050000|2020-11-15 17:57:30|447.94|445.94|447.62|445.62|447.94|445.94|447.61|445.61|27
1605463060000|2020-11-15 17:57:40|447.61|445.61|447.57|445.57|447.64|445.64|447.54|445.54|22
1605463070000|2020-11-15 17:57:50|447.56|445.56|447.38|445.38|447.56|445.56|447.38|445.38|21
1605463080000|2020-11-15 17:58:00|447.39|445.39|447.27|445.27|447.39|445.39|447.27|445.27|14
1605463090000|2020-11-15 17:58:10|447.26|445.26|447.24|445.24|447.27|445.27|447.22|445.22|13
1605463100000|2020-11-15 17:58:20|447.25|445.25|447.28|445.28|447.3|445.3|447.23|445.23|18
1605463110000|2020-11-15 17:58:30|447.29|445.29|447.13|445.13|447.31|445.31|447.05|445.05|23
1605463120000|2020-11-15 17:58:40|447.11|445.11|446.96|444.96|447.11|445.11|446.96|444.96|20
1605463130000|2020-11-15 17:58:50|446.94|444.94|446.78|444.78|446.95|444.95|446.78|444.78|22
1605463140000|2020-11-15 17:59:00|446.76|444.76|446.89|444.89|446.89|444.89|446.7|444.7|28
1605463150000|2020-11-15 17:59:10|446.9|444.9|447|445|447|445|446.9|444.9|22
1605463160000|2020-11-15 17:59:20|447.03|445.03|447.2|445.2|447.26|445.26|447.02|445.02|27
1605463170000|2020-11-15 17:59:30|447.19|445.19|447.33|445.33|447.33|445.33|447.15|445.15|23
1605463180000|2020-11-15 17:59:40|447.34|445.34|447.11|445.11|447.34|445.34|447.11|445.11|23
1605463190000|2020-11-15 17:59:50|447.1|445.1|447.08|445.08|447.1|445.1|447.08|445.08|2
1605463200000|2020-11-15 18:00:00|447.09|445.09|446.67|444.67|447.09|445.09|446.67|444.67|26
1605463210000|2020-11-15 18:00:10|446.68|444.68|446.92|444.92|446.92|444.92|446.65|444.65|18
1605463220000|2020-11-15 18:00:20|446.93|444.93|446.85|444.85|446.93|444.93|446.85|444.85|11
1605463230000|2020-11-15 18:00:30|446.84|444.84|446.6|444.6|446.84|444.84|446.6|444.6|26
1605463240000|2020-11-15 18:00:40|446.58|444.58|446.28|444.28|446.6|444.6|446.28|444.28|19
1605463250000|2020-11-15 18:00:50|446.24|444.24|446.39|444.39|446.39|444.39|446.24|444.24|30
1605463260000|2020-11-15 18:01:00|446.42|444.42|446.99|444.99|447|445|446.4|444.4|35
1605463270000|2020-11-15 18:01:10|447.05|445.05|447.22|445.22|447.27|445.27|447.05|445.05|26
1605463280000|2020-11-15 18:01:20|447.21|445.21|447.08|445.08|447.22|445.22|447.03|445.03|24
1605463290000|2020-11-15 18:01:30|447.19|445.19|447.26|445.26|447.27|445.27|447.12|445.12|24
1605463300000|2020-11-15 18:01:40|447.3|445.3|447.21|445.21|447.34|445.34|447.1|445.1|26
1605463310000|2020-11-15 18:01:50|447.22|445.22|447.42|445.42|447.44|445.44|447.19|445.19|27
1605463320000|2020-11-15 18:02:00|447.39|445.39|447.46|445.46|447.47|445.47|447.34|445.34|28
1605463330000|2020-11-15 18:02:10|447.47|445.47|447.43|445.43|447.47|445.47|447.38|445.38|17
1605463340000|2020-11-15 18:02:20|447.37|445.37|447.56|445.56|447.56|445.56|447.35|445.35|25
1605463350000|2020-11-15 18:02:30|447.57|445.57|447.66|445.66|447.74|445.74|447.56|445.56|21
1605463360000|2020-11-15 18:02:40|447.69|445.69|447.66|445.66|447.73|445.73|447.54|445.54|21
1605463370000|2020-11-15 18:02:50|447.67|445.67|447.84|445.84|447.94|445.94|447.67|445.67|25
1605463380000|2020-11-15 18:03:00|447.82|445.82|447.68|445.68|447.91|445.91|447.68|445.68|22
1605463390000|2020-11-15 18:03:10|447.62|445.62|447.15|445.15|447.67|445.67|447.14|445.14|26
1605463400000|2020-11-15 18:03:20|447.16|445.16|447.27|445.27|447.34|445.34|447.16|445.16|23
1605463410000|2020-11-15 18:03:30|447.26|445.26|447.29|445.29|447.29|445.29|447.22|445.22|17
1605463420000|2020-11-15 18:03:40|447.28|445.28|447.2|445.2|447.28|445.28|447.19|445.19|16
1605463430000|2020-11-15 18:03:50|447.17|445.17|447.11|445.11|447.17|445.17|447.09|445.09|14
1605463440000|2020-11-15 18:04:00|447.1|445.1|446.87|444.87|447.11|445.11|446.86|444.86|22
1605463450000|2020-11-15 18:04:10|446.86|444.86|446.68|444.68|446.86|444.86|446.67|444.67|19
1605463460000|2020-11-15 18:04:20|446.7|444.7|446.59|444.59|446.81|444.81|446.57|444.57|23
1605463470000|2020-11-15 18:04:30|446.6|444.6|446.27|444.27|446.61|444.61|446.27|444.27|25
1605463480000|2020-11-15 18:04:40|446.26|444.26|446.1|444.1|446.26|444.26|446.1|444.1|11
1605463490000|2020-11-15 18:04:50|446.09|444.09|445.62|443.62|446.1|444.1|445.3|443.3|35
1605463500000|2020-11-15 18:05:00|445.61|443.61|445.45|443.45|445.62|443.62|445.43|443.43|28
1605463510000|2020-11-15 18:05:10|445.43|443.43|445.2|443.2|445.46|443.46|445.2|443.2|31
1605463520000|2020-11-15 18:05:20|445.21|443.21|445.04|443.04|445.22|443.22|444.98|442.98|16
1605463530000|2020-11-15 18:05:30|445.07|443.07|445.47|443.47|445.47|443.47|444.96|442.96|29
1605463540000|2020-11-15 18:05:40|445.48|443.48|445.49|443.49|445.75|443.75|445.48|443.48|28
1605463550000|2020-11-15 18:05:50|445.48|443.48|445.23|443.23|445.48|443.48|444.98|442.98|29
1605463560000|2020-11-15 18:06:00|445.22|443.22|444.74|442.74|445.29|443.29|444.72|442.72|33
1605463570000|2020-11-15 18:06:10|444.76|442.76|445.11|443.11|445.12|443.12|444.75|442.75|24
1605463580000|2020-11-15 18:06:20|445.14|443.14|445.03|443.03|445.16|443.16|445.03|443.03|26
1605463590000|2020-11-15 18:06:30|445.02|443.02|444.74|442.74|445.03|443.03|444.74|442.74|17
1605463600000|2020-11-15 18:06:40|444.72|442.72|444.64|442.64|444.72|442.72|444.5|442.5|24
1605463610000|2020-11-15 18:06:50|444.62|442.62|444.52|442.52|444.66|442.66|444.52|442.52|17
1605463620000|2020-11-15 18:07:00|444.51|442.51|444.68|442.68|444.68|442.68|444.51|442.51|15
1605463630000|2020-11-15 18:07:10|444.66|442.66|444.63|442.63|444.66|442.66|444.57|442.57|20
1605463640000|2020-11-15 18:07:20|444.62|442.62|444.32|442.32|444.63|442.63|444.3|442.3|18
1605463650000|2020-11-15 18:07:30|444.31|442.31|444.5|442.5|444.5|442.5|444.3|442.3|25
1605463660000|2020-11-15 18:07:40|444.49|442.49|444.94|442.94|445.04|443.04|444.47|442.47|28
1605463670000|2020-11-15 18:07:50|444.92|442.92|444.89|442.89|444.92|442.92|444.83|442.83|19
1605463680000|2020-11-15 18:08:00|444.88|442.88|444.72|442.72|444.88|442.88|444.72|442.72|18
1605463690000|2020-11-15 18:08:10|444.68|442.68|444.54|442.54|444.68|442.68|444.4|442.4|26
1605463700000|2020-11-15 18:08:20|444.58|442.58|444.51|442.51|444.58|442.58|444.5|442.5|26
1605463710000|2020-11-15 18:08:30|444.5|442.5|444.52|442.52|444.59|442.59|444.48|442.48|25
1605463720000|2020-11-15 18:08:40|444.5|442.5|444.49|442.49|444.54|442.54|444.48|442.48|24
1605463730000|2020-11-15 18:08:50|444.48|442.48|444.44|442.44|444.48|442.48|444.43|442.43|18
1605463740000|2020-11-15 18:09:00|444.46|442.46|444.36|442.36|444.46|442.46|444.34|442.34|20
1605463750000|2020-11-15 18:09:10|444.35|442.35|444.34|442.34|444.39|442.39|444.3|442.3|20
1605463760000|2020-11-15 18:09:20|444.37|442.37|444.42|442.42|444.43|442.43|444.36|442.36|20
1605463770000|2020-11-15 18:09:30|444.43|442.43|444.5|442.5|444.5|442.5|444.43|442.43|11
1605463780000|2020-11-15 18:09:40|444.49|442.49|444.42|442.42|444.5|442.5|444.37|442.37|12
1605463790000|2020-11-15 18:09:50|444.4|442.4|444.46|442.46|444.48|442.48|444.4|442.4|27
1605463800000|2020-11-15 18:10:00|444.47|442.47|444.28|442.28|444.5|442.5|444.27|442.27|19
1605463810000|2020-11-15 18:10:10|444.35|442.35|444.36|442.36|444.37|442.37|444.34|442.34|10
1605463820000|2020-11-15 18:10:20|444.32|442.32|444.47|442.47|444.49|442.49|444.31|442.31|16
1605463830000|2020-11-15 18:10:30|444.46|442.46|444.59|442.59|444.6|442.6|444.45|442.45|24
1605463840000|2020-11-15 18:10:40|444.6|442.6|444.81|442.81|444.87|442.87|444.6|442.6|23
1605463850000|2020-11-15 18:10:50|444.82|442.82|445.09|443.09|445.1|443.1|444.79|442.79|25
1605463860000|2020-11-15 18:11:00|445.1|443.1|445.14|443.14|445.31|443.31|445.1|443.1|27
1605463870000|2020-11-15 18:11:10|445.04|443.04|445.11|443.11|445.11|443.11|444.94|442.94|24
1605463880000|2020-11-15 18:11:20|445.14|443.14|445.25|443.25|445.26|443.26|445.14|443.14|13
1605463890000|2020-11-15 18:11:30|445.35|443.35|445.38|443.38|445.46|443.46|445.35|443.35|20
1605463900000|2020-11-15 18:11:40|445.37|443.37|445.44|443.44|445.44|443.44|445.33|443.33|20
1605463910000|2020-11-15 18:11:50|445.45|443.45|445.65|443.65|445.65|443.65|445.45|443.45|13
1605463920000|2020-11-15 18:12:00|445.66|443.66|445.74|443.74|445.76|443.76|445.66|443.66|19
1605463930000|2020-11-15 18:12:10|445.73|443.73|445.47|443.47|445.74|443.74|445.44|443.44|26
1605463940000|2020-11-15 18:12:20|445.45|443.45|445.31|443.31|445.46|443.46|445.31|443.31|11
1605463950000|2020-11-15 18:12:30|445.32|443.32|445.31|443.31|445.37|443.37|445.29|443.29|18
1605463960000|2020-11-15 18:12:40|445.36|443.36|445.5|443.5|445.52|443.52|445.31|443.31|21
1605463970000|2020-11-15 18:12:50|445.51|443.51|445.7|443.7|445.7|443.7|445.5|443.5|23
1605463980000|2020-11-15 18:13:00|445.69|443.69|445.58|443.58|445.69|443.69|445.58|443.58|7
1605463990000|2020-11-15 18:13:10|445.56|443.56|445.56|443.56|445.59|443.59|445.55|443.55|25
1605464000000|2020-11-15 18:13:20|445.55|443.55|445.02|443.02|445.58|443.58|445.02|443.02|29
1605464010000|2020-11-15 18:13:30|445.08|443.08|444.94|442.94|445.08|443.08|444.86|442.86|20
1605464020000|2020-11-15 18:13:40|444.92|442.92|444.86|442.86|444.93|442.93|444.83|442.83|25
1605464030000|2020-11-15 18:13:50|444.95|442.95|445.07|443.07|445.19|443.19|444.95|442.95|26
1605464040000|2020-11-15 18:14:00|445.08|443.08|444.82|442.82|445.09|443.09|444.82|442.82|14
1605464050000|2020-11-15 18:14:10|444.88|442.88|444.83|442.83|444.88|442.88|444.78|442.78|15
1605464060000|2020-11-15 18:14:20|444.84|442.84|445.23|443.23|445.23|443.23|444.84|442.84|19
1605464070000|2020-11-15 18:14:30|445.2|443.2|445.45|443.45|445.5|443.5|445.2|443.2|20
1605464080000|2020-11-15 18:14:40|445.44|443.44|445.43|443.43|445.45|443.45|445.37|443.37|20
1605464090000|2020-11-15 18:14:50|445.44|443.44|445.66|443.66|445.66|443.66|445.34|443.34|28
1605464100000|2020-11-15 18:15:00|445.63|443.63|445.35|443.35|445.66|443.66|445.35|443.35|29
1605464110000|2020-11-15 18:15:10|445.36|443.36|445.29|443.29|445.5|443.5|445.28|443.28|29
1605464120000|2020-11-15 18:15:20|445.28|443.28|445.56|443.56|445.56|443.56|445.28|443.28|16
1605464130000|2020-11-15 18:15:30|445.58|443.58|445.72|443.72|445.74|443.74|445.58|443.58|23
1605464140000|2020-11-15 18:15:40|445.73|443.73|445.85|443.85|445.85|443.85|445.73|443.73|8
1605464150000|2020-11-15 18:15:50|445.87|443.87|446.5|444.5|446.56|444.56|445.87|443.87|32
1605464160000|2020-11-15 18:16:00|446.48|444.48|446.45|444.45|446.59|444.59|446.45|444.45|24
1605464170000|2020-11-15 18:16:10|446.41|444.41|446.11|444.11|446.41|444.41|446.1|444.1|33
1605464180000|2020-11-15 18:16:20|446.13|444.13|446.36|444.36|446.37|444.37|446.01|444.01|37
1605464190000|2020-11-15 18:16:30|446.37|444.37|447.12|445.12|447.12|445.12|446.37|444.37|19
1605464200000|2020-11-15 18:16:40|447.11|445.11|446.85|444.85|447.11|445.11|446.85|444.85|22
1605464210000|2020-11-15 18:16:50|446.81|444.81|446.89|444.89|446.89|444.89|446.72|444.72|30
1605464220000|2020-11-15 18:17:00|446.91|444.91|447.02|445.02|447.02|445.02|446.83|444.83|24
1605464230000|2020-11-15 18:17:10|447.01|445.01|446.86|444.86|447.04|445.04|446.85|444.85|24
1605464240000|2020-11-15 18:17:20|446.85|444.85|446.95|444.95|446.97|444.97|446.79|444.79|19
1605464250000|2020-11-15 18:17:30|446.99|444.99|446.99|444.99|447|445|446.92|444.92|11
1605464260000|2020-11-15 18:17:40|447|445|447.1|445.1|447.1|445.1|446.99|444.99|9
1605464270000|2020-11-15 18:17:50|447.09|445.09|447.03|445.03|447.1|445.1|447.01|445.01|21
1605464280000|2020-11-15 18:18:00|447.04|445.04|447.23|445.23|447.26|445.26|447.04|445.04|17
1605464290000|2020-11-15 18:18:10|447.22|445.22|447.18|445.18|447.24|445.24|447.16|445.16|16
1605464300000|2020-11-15 18:18:20|447.16|445.16|447.14|445.14|447.26|445.26|447.04|445.04|21
1605464310000|2020-11-15 18:18:30|447.13|445.13|447.28|445.28|447.29|445.29|447.12|445.12|31
1605464320000|2020-11-15 18:18:40|447.3|445.3|447.16|445.16|447.3|445.3|447.16|445.16|14
1605464330000|2020-11-15 18:18:50|447.21|445.21|447.16|445.16|447.21|445.21|447.1|445.1|15
1605464340000|2020-11-15 18:19:00|447.17|445.17|447.23|445.23|447.24|445.24|447.16|445.16|13
1605464350000|2020-11-15 18:19:10|447.25|445.25|447.35|445.35|447.35|445.35|447.2|445.2|13
1605464360000|2020-11-15 18:19:20|447.34|445.34|447.36|445.36|447.4|445.4|447.34|445.34|13
1605464370000|2020-11-15 18:19:30|447.37|445.37|447.49|445.49|447.49|445.49|447.36|445.36|11
1605464380000|2020-11-15 18:19:40|447.5|445.5|447.69|445.69|447.71|445.71|447.48|445.48|23
1605464390000|2020-11-15 18:19:50|447.7|445.7|447.7|445.7|447.78|445.78|447.65|445.65|21
1605464400000|2020-11-15 18:20:00|447.71|445.71|447.77|445.77|447.77|445.77|447.63|445.63|15
1605464410000|2020-11-15 18:20:10|447.75|445.75|447.73|445.73|447.81|445.81|447.66|445.66|19
1605464420000|2020-11-15 18:20:20|447.74|445.74|447.79|445.79|447.85|445.85|447.74|445.74|23
1605464430000|2020-11-15 18:20:30|447.78|445.78|447.53|445.53|447.78|445.78|447.51|445.51|19
1605464440000|2020-11-15 18:20:40|447.49|445.49|447.36|445.36|447.52|445.52|447.36|445.36|24
1605464450000|2020-11-15 18:20:50|447.33|445.33|447.29|445.29|447.35|445.35|447.26|445.26|25
1605464460000|2020-11-15 18:21:00|447.32|445.32|447.41|445.41|447.41|445.41|447.32|445.32|13
1605464470000|2020-11-15 18:21:10|447.42|445.42|447.4|445.4|447.47|445.47|447.39|445.39|13
1605464480000|2020-11-15 18:21:20|447.39|445.39|447.6|445.6|447.61|445.61|447.39|445.39|10
1605464490000|2020-11-15 18:21:30|447.58|445.58|447.78|445.78|447.87|445.87|447.57|445.57|22
1605464500000|2020-11-15 18:21:40|447.77|445.77|447.57|445.57|447.77|445.77|447.45|445.45|23
1605464510000|2020-11-15 18:21:50|447.58|445.58|447.49|445.49|447.58|445.58|447.46|445.46|28
1605464520000|2020-11-15 18:22:00|447.5|445.5|447.54|445.54|447.56|445.56|447.5|445.5|15
1605464530000|2020-11-15 18:22:10|447.55|445.55|447.89|445.89|447.89|445.89|447.53|445.53|22
1605464540000|2020-11-15 18:22:20|447.9|445.9|447.98|445.98|447.98|445.98|447.82|445.82|25
1605464550000|2020-11-15 18:22:30|448|446|447.97|445.97|448.03|446.03|447.86|445.86|23
1605464560000|2020-11-15 18:22:40|447.98|445.98|448.14|446.14|448.14|446.14|447.97|445.97|22
1605464570000|2020-11-15 18:22:50|448.16|446.16|448.3|446.3|448.31|446.31|448.16|446.16|19
1605464580000|2020-11-15 18:23:00|448.31|446.31|448.14|446.14|448.63|446.63|448.14|446.14|25
1605464590000|2020-11-15 18:23:10|448.12|446.12|447.96|445.96|448.13|446.13|447.96|445.96|18
1605464600000|2020-11-15 18:23:20|447.99|445.99|447.86|445.86|447.99|445.99|447.86|445.86|10
1605464610000|2020-11-15 18:23:30|447.88|445.88|447.87|445.87|447.89|445.89|447.85|445.85|9
1605464620000|2020-11-15 18:23:40|447.88|445.88|447.84|445.84|447.88|445.88|447.84|445.84|2
1605464630000|2020-11-15 18:23:50|447.85|445.85|448.07|446.07|448.12|446.12|447.85|445.85|12
1605464640000|2020-11-15 18:24:00|448.08|446.08|448.24|446.24|448.24|446.24|448.06|446.06|14
1605464650000|2020-11-15 18:24:10|448.25|446.25|448.25|446.25|448.25|446.25|448.2|446.2|7
1605464660000|2020-11-15 18:24:20|448.26|446.26|448.25|446.25|448.27|446.27|448.22|446.22|8
1605464670000|2020-11-15 18:24:30|448.26|446.26|448.08|446.08|448.26|446.26|448.08|446.08|14
1605464680000|2020-11-15 18:24:40|448.06|446.06|447.82|445.82|448.06|446.06|447.82|445.82|16
1605464690000|2020-11-15 18:24:50|447.81|445.81|447.81|445.81|447.81|445.81|447.8|445.8|3
1605464700000|2020-11-15 18:25:00|447.85|445.85|447.94|445.94|447.97|445.97|447.85|445.85|8
1605464710000|2020-11-15 18:25:10|447.96|445.96|448.16|446.16|448.19|446.19|447.9|445.9|21
1605464720000|2020-11-15 18:25:20|448.17|446.17|448.19|446.19|448.23|446.23|448.17|446.17|13
1605464730000|2020-11-15 18:25:30|448.18|446.18|448.14|446.14|448.21|446.21|448.14|446.14|13
1605464740000|2020-11-15 18:25:40|448.13|446.13|448.29|446.29|448.29|446.29|448.13|446.13|8
1605464750000|2020-11-15 18:25:50|448.3|446.3|448.34|446.34|448.34|446.34|448.3|446.3|10
1605464760000|2020-11-15 18:26:00|448.33|446.33|448.12|446.12|448.33|446.33|448.1|446.1|18
1605464770000|2020-11-15 18:26:10|448.11|446.11|448.13|446.13|448.13|446.13|448.11|446.11|4
1605464780000|2020-11-15 18:26:20|448.09|446.09|448.06|446.06|448.09|446.09|448.06|446.06|3
1605464790000|2020-11-15 18:26:30|448.05|446.05|448.06|446.06|448.12|446.12|448.02|446.02|24
1605464800000|2020-11-15 18:26:40|448.04|446.04|447.97|445.97|448.1|446.1|447.97|445.97|20
1605464810000|2020-11-15 18:26:50|447.96|445.96|447.95|445.95|447.96|445.96|447.95|445.95|2
1605464820000|2020-11-15 18:27:00|447.94|445.94|447.92|445.92|447.95|445.95|447.92|445.92|3
1605464830000|2020-11-15 18:27:10|447.96|445.96|448.15|446.15|448.15|446.15|447.88|445.88|18
1605464840000|2020-11-15 18:27:20|448.14|446.14|448.11|446.11|448.14|446.14|448.1|446.1|9
1605464850000|2020-11-15 18:27:30|448.09|446.09|448.07|446.07|448.1|446.1|448.04|446.04|6
1605464860000|2020-11-15 18:27:40|448.03|446.03|448.04|446.04|448.06|446.06|448.02|446.02|9
1605464870000|2020-11-15 18:27:50|448.05|446.05|448.06|446.06|448.09|446.09|448.01|446.01|12
1605464880000|2020-11-15 18:28:00|448.02|446.02|448.06|446.06|448.07|446.07|448.02|446.02|15
1605464890000|2020-11-15 18:28:10|448.05|446.05|448|446|448.06|446.06|448|446|6
1605464900000|2020-11-15 18:28:20|448.01|446.01|448.05|446.05|448.05|446.05|447.99|445.99|11
1605464910000|2020-11-15 18:28:30|448.03|446.03|448.01|446.01|448.05|446.05|448|446|13
1605464920000|2020-11-15 18:28:40|447.97|445.97|448.02|446.02|448.04|446.04|447.96|445.96|10
1605464930000|2020-11-15 18:28:50|448.03|446.03|448.01|446.01|448.03|446.03|447.99|445.99|10
1605464940000|2020-11-15 18:29:00|448.02|446.02|447.95|445.95|448.02|446.02|447.95|445.95|5
1605464950000|2020-11-15 18:29:10|447.91|445.91|447.9|445.9|447.91|445.91|447.9|445.9|2
1605464960000|2020-11-15 18:29:20|447.91|445.91|448|446|448|446|447.9|445.9|15
1605464970000|2020-11-15 18:29:30|447.99|445.99|448.06|446.06|448.06|446.06|447.96|445.96|21
1605464980000|2020-11-15 18:29:40|448.16|446.16|448.37|446.37|448.41|446.41|448.16|446.16|21
1605464990000|2020-11-15 18:29:50|448.39|446.39|448.2|446.2|448.39|446.39|448.18|446.18|12
1605465000000|2020-11-15 18:30:00|448.18|446.18|448.08|446.08|448.18|446.18|448.06|446.06|17
1605465010000|2020-11-15 18:30:10|448.07|446.07|447.98|445.98|448.08|446.08|447.98|445.98|16
1605465020000|2020-11-15 18:30:20|447.95|445.95|447.95|445.95|447.98|445.98|447.93|445.93|9
1605465030000|2020-11-15 18:30:30|447.96|445.96|447.97|445.97|447.97|445.97|447.95|445.95|8
1605465040000|2020-11-15 18:30:40|447.99|445.99|448.01|446.01|448.09|446.09|447.99|445.99|17
1605465050000|2020-11-15 18:30:50|448.04|446.04|448.04|446.04|448.04|446.04|448.02|446.02|8
1605465060000|2020-11-15 18:31:00|448.05|446.05|448.04|446.04|448.07|446.07|448.03|446.03|8
1605465070000|2020-11-15 18:31:10|448.03|446.03|448.03|446.03|448.06|446.06|448.03|446.03|10
1605465080000|2020-11-15 18:31:20|448.04|446.04|448.04|446.04|448.05|446.05|448.03|446.03|7
1605465090000|2020-11-15 18:31:30|448.03|446.03|448.06|446.06|448.08|446.08|448.03|446.03|7
1605465100000|2020-11-15 18:31:40|448.09|446.09|448.26|446.26|448.27|446.27|448.09|446.09|7
1605465110000|2020-11-15 18:31:50|448.25|446.25|448.18|446.18|448.26|446.26|448.11|446.11|23
1605465120000|2020-11-15 18:32:00|448.19|446.19|448.2|446.2|448.21|446.21|448.18|446.18|16
1605465130000|2020-11-15 18:32:10|448.19|446.19|448.21|446.21|448.21|446.21|448.19|446.19|2
1605465140000|2020-11-15 18:32:20|448.2|446.2|448.31|446.31|448.32|446.32|448.2|446.2|5
1605465150000|2020-11-15 18:32:30|448.29|446.29|448.29|446.29|448.3|446.3|448.27|446.27|4
1605465160000|2020-11-15 18:32:40|448.32|446.32|448.1|446.1|448.32|446.32|448.1|446.1|13
1605465170000|2020-11-15 18:32:50|448.12|446.12|448.07|446.07|448.13|446.13|448.07|446.07|14
1605465180000|2020-11-15 18:33:00|448.06|446.06|448.06|446.06|448.07|446.07|448.06|446.06|7
1605465190000|2020-11-15 18:33:10|448.05|446.05|448.16|446.16|448.16|446.16|448.05|446.05|17
1605465200000|2020-11-15 18:33:20|448.18|446.18|448.36|446.36|448.36|446.36|448.18|446.18|15
1605465210000|2020-11-15 18:33:30|448.38|446.38|448.76|446.76|448.76|446.76|448.38|446.38|19
1605465220000|2020-11-15 18:33:40|448.74|446.74|448.82|446.82|448.85|446.85|448.67|446.67|22
1605465230000|2020-11-15 18:33:50|448.78|446.78|448.81|446.81|448.85|446.85|448.76|446.76|18
1605465240000|2020-11-15 18:34:00|448.83|446.83|448.94|446.94|448.95|446.95|448.83|446.83|19
1605465250000|2020-11-15 18:34:10|448.95|446.95|448.92|446.92|448.95|446.95|448.86|446.86|9
1605465260000|2020-11-15 18:34:20|448.91|446.91|448.78|446.78|449|447|448.78|446.78|17
1605465270000|2020-11-15 18:34:30|448.76|446.76|448.54|446.54|448.76|446.76|448.54|446.54|15
1605465280000|2020-11-15 18:34:40|448.52|446.52|448.48|446.48|448.52|446.52|448.48|446.48|4
1605465290000|2020-11-15 18:34:50|448.44|446.44|448.25|446.25|448.44|446.44|448.25|446.25|15
1605465300000|2020-11-15 18:35:00|448.24|446.24|448.65|446.65|448.65|446.65|448.19|446.19|22
1605465310000|2020-11-15 18:35:10|448.62|446.62|448.64|446.64|448.77|446.77|448.62|446.62|20
1605465320000|2020-11-15 18:35:20|448.63|446.63|448.28|446.28|448.65|446.65|448.27|446.27|20
1605465330000|2020-11-15 18:35:30|448.27|446.27|448.18|446.18|448.28|446.28|448.16|446.16|12
1605465340000|2020-11-15 18:35:40|448.19|446.19|448.33|446.33|448.36|446.36|448.19|446.19|13
1605465350000|2020-11-15 18:35:50|448.34|446.34|448.41|446.41|448.42|446.42|448.34|446.34|13
1605465360000|2020-11-15 18:36:00|448.4|446.4|448.25|446.25|448.4|446.4|448.25|446.25|13
1605465370000|2020-11-15 18:36:10|448.26|446.26|448.25|446.25|448.26|446.26|448.17|446.17|15
1605465380000|2020-11-15 18:36:20|448.27|446.27|448.44|446.44|448.46|446.46|448.26|446.26|22
1605465390000|2020-11-15 18:36:30|448.43|446.43|448.31|446.31|448.44|446.44|448.31|446.31|24
1605465400000|2020-11-15 18:36:40|448.26|446.26|448.32|446.32|448.32|446.32|448.23|446.23|12
1605465410000|2020-11-15 18:36:50|448.34|446.34|448.34|446.34|448.37|446.37|448.33|446.33|9
1605465420000|2020-11-15 18:37:00|448.32|446.32|448.39|446.39|448.39|446.39|448.32|446.32|10
1605465430000|2020-11-15 18:37:10|448.4|446.4|448.41|446.41|448.42|446.42|448.4|446.4|3
1605465440000|2020-11-15 18:37:20|448.4|446.4|448.55|446.55|448.56|446.56|448.4|446.4|7
1605465450000|2020-11-15 18:37:30|448.65|446.65|448.7|446.7|448.74|446.74|448.64|446.64|14
1605465460000|2020-11-15 18:37:40|448.69|446.69|448.68|446.68|448.69|446.69|448.68|446.68|2
1605465470000|2020-11-15 18:37:50|448.66|446.66|448.56|446.56|448.71|446.71|448.56|446.56|15
1605465480000|2020-11-15 18:38:00|448.55|446.55|448.46|446.46|448.55|446.55|448.46|446.46|10
1605465490000|2020-11-15 18:38:10|448.45|446.45|448.47|446.47|448.47|446.47|448.45|446.45|5
1605465500000|2020-11-15 18:38:20|448.46|446.46|448.36|446.36|448.46|446.46|448.36|446.36|12
1605465510000|2020-11-15 18:38:30|448.3|446.3|448.26|446.26|448.31|446.31|448.26|446.26|9
1605465520000|2020-11-15 18:38:40|448.23|446.23|448.23|446.23|448.29|446.29|448.2|446.2|15
1605465530000|2020-11-15 18:38:50|448.24|446.24|448.26|446.26|448.26|446.26|448.24|446.24|3
1605465540000|2020-11-15 18:39:00|448.24|446.24|448.24|446.24|448.24|446.24|448.24|446.24|1
1605465550000|2020-11-15 18:39:10|448.22|446.22|448.19|446.19|448.24|446.24|448.19|446.19|5
1605465560000|2020-11-15 18:39:20|448.18|446.18|448.03|446.03|448.18|446.18|448.01|446.01|14
1605465570000|2020-11-15 18:39:30|448.01|446.01|447.96|445.96|448.01|446.01|447.96|445.96|5
1605465580000|2020-11-15 18:39:40|447.95|445.95|447.96|445.96|447.97|445.97|447.95|445.95|6
1605465590000|2020-11-15 18:39:50|447.95|445.95|447.91|445.91|447.96|445.96|447.91|445.91|4
1605465600000|2020-11-15 18:40:00|447.8|445.8|447.8|445.8|447.8|445.8|447.8|445.8|1
1605465610000|2020-11-15 18:40:10|447.81|445.81|447.87|445.87|447.91|445.91|447.81|445.81|11
1605465620000|2020-11-15 18:40:20|447.89|445.89|447.83|445.83|447.9|445.9|447.83|445.83|8
1605465630000|2020-11-15 18:40:30|447.82|445.82|447.73|445.73|447.82|445.82|447.73|445.73|7
1605465640000|2020-11-15 18:40:40|447.72|445.72|447.43|445.43|447.72|445.72|447.43|445.43|14
1605465650000|2020-11-15 18:40:50|447.44|445.44|447.52|445.52|447.52|445.52|447.42|445.42|11
1605465660000|2020-11-15 18:41:00|447.53|445.53|447.48|445.48|447.59|445.59|447.48|445.48|21
1605465670000|2020-11-15 18:41:10|447.49|445.49|447.9|445.9|447.9|445.9|447.49|445.49|24
1605465680000|2020-11-15 18:41:20|447.88|445.88|447.94|445.94|447.94|445.94|447.87|445.87|20
1605465690000|2020-11-15 18:41:30|448.01|446.01|448.21|446.21|448.21|446.21|448.01|446.01|13
1605465700000|2020-11-15 18:41:40|448.26|446.26|448.18|446.18|448.26|446.26|448.16|446.16|14
1605465710000|2020-11-15 18:41:50|448.19|446.19|448.32|446.32|448.37|446.37|448.18|446.18|21
1605465720000|2020-11-15 18:42:00|448.3|446.3|448.09|446.09|448.32|446.32|448.09|446.09|23
1605465730000|2020-11-15 18:42:10|448.06|446.06|448.01|446.01|448.06|446.06|447.99|445.99|16
1605465740000|2020-11-15 18:42:20|448|446|447.92|445.92|448.01|446.01|447.91|445.91|16
1605465750000|2020-11-15 18:42:30|447.9|445.9|448.12|446.12|448.22|446.22|447.86|445.86|28
1605465760000|2020-11-15 18:42:40|448.11|446.11|447.95|445.95|448.11|446.11|447.94|445.94|18
1605465770000|2020-11-15 18:42:50|447.92|445.92|447.82|445.82|447.92|445.92|447.81|445.81|21
1605465780000|2020-11-15 18:43:00|447.81|445.81|447.86|445.86|447.86|445.86|447.78|445.78|16
1605465790000|2020-11-15 18:43:10|447.9|445.9|448.1|446.1|448.1|446.1|447.9|445.9|15
1605465800000|2020-11-15 18:43:20|448.09|446.09|447.97|445.97|448.1|446.1|447.97|445.97|7
1605465810000|2020-11-15 18:43:30|447.94|445.94|447.97|445.97|447.97|445.97|447.93|445.93|12
1605465820000|2020-11-15 18:43:40|447.98|445.98|447.99|445.99|448|446|447.94|445.94|9
1605465830000|2020-11-15 18:43:50|447.98|445.98|448.18|446.18|448.22|446.22|447.98|445.98|14
1605465840000|2020-11-15 18:44:00|448.16|446.16|448.19|446.19|448.26|446.26|448.16|446.16|25
1605465850000|2020-11-15 18:44:10|448.13|446.13|448.2|446.2|448.2|446.2|448.13|446.13|15
1605465860000|2020-11-15 18:44:20|448.21|446.21|448.29|446.29|448.29|446.29|448.2|446.2|17
1605465870000|2020-11-15 18:44:30|448.28|446.28|448.34|446.34|448.4|446.4|448.28|446.28|15
1605465880000|2020-11-15 18:44:40|448.37|446.37|448.35|446.35|448.38|446.38|448.35|446.35|14
1605465890000|2020-11-15 18:44:50|448.34|446.34|448.37|446.37|448.37|446.37|448.33|446.33|7
1605465900000|2020-11-15 18:45:00|448.36|446.36|448.17|446.17|448.36|446.36|448.11|446.11|22
1605465910000|2020-11-15 18:45:10|448.18|446.18|448.24|446.24|448.24|446.24|448.15|446.15|19
1605465920000|2020-11-15 18:45:20|448.25|446.25|448.24|446.24|448.26|446.26|448.22|446.22|7
1605465930000|2020-11-15 18:45:30|448.23|446.23|448.16|446.16|448.23|446.23|448.16|446.16|8
1605465940000|2020-11-15 18:45:40|448.14|446.14|448.1|446.1|448.14|446.14|448.1|446.1|4
1605465950000|2020-11-15 18:45:50|448.09|446.09|448.17|446.17|448.19|446.19|448.06|446.06|15
1605465960000|2020-11-15 18:46:00|448.15|446.15|448.15|446.15|448.16|446.16|448.12|446.12|20
1605465970000|2020-11-15 18:46:10|448.14|446.14|448.14|446.14|448.15|446.15|448.14|446.14|7
1605465980000|2020-11-15 18:46:20|448.16|446.16|448.31|446.31|448.31|446.31|448.15|446.15|12
1605465990000|2020-11-15 18:46:30|448.32|446.32|448.3|446.3|448.32|446.32|448.3|446.3|5
1605466000000|2020-11-15 18:46:40|448.29|446.29|448.19|446.19|448.29|446.29|448.19|446.19|10
1605466010000|2020-11-15 18:46:50|448.17|446.17|448.27|446.27|448.27|446.27|448.14|446.14|16
1605466020000|2020-11-15 18:47:00|448.28|446.28|448.27|446.27|448.28|446.28|448.27|446.27|4
1605466030000|2020-11-15 18:47:10|448.26|446.26|448.28|446.28|448.29|446.29|448.25|446.25|12
1605466040000|2020-11-15 18:47:20|448.29|446.29|448.3|446.3|448.3|446.3|448.27|446.27|6
1605466050000|2020-11-15 18:47:30|448.29|446.29|448.21|446.21|448.3|446.3|448.2|446.2|8
1605466060000|2020-11-15 18:47:40|448.2|446.2|448.19|446.19|448.22|446.22|448.17|446.17|15
1605466070000|2020-11-15 18:47:50|448.2|446.2|448.21|446.21|448.21|446.21|448.18|446.18|8
1605466080000|2020-11-15 18:48:00|448.22|446.22|448.25|446.25|448.26|446.26|448.22|446.22|5
1605466090000|2020-11-15 18:48:10|448.24|446.24|448.23|446.23|448.27|446.27|448.23|446.23|12
1605466100000|2020-11-15 18:48:20|448.25|446.25|448.17|446.17|448.25|446.25|448.17|446.17|11
1605466110000|2020-11-15 18:48:30|448.16|446.16|447.97|445.97|448.16|446.16|447.95|445.95|18
1605466120000|2020-11-15 18:48:40|447.96|445.96|448.03|446.03|448.04|446.04|447.94|445.94|14
1605466130000|2020-11-15 18:48:50|448.02|446.02|448.09|446.09|448.09|446.09|448.01|446.01|14
1605466140000|2020-11-15 18:49:00|448.08|446.08|448.03|446.03|448.1|446.1|448.01|446.01|20
1605466150000|2020-11-15 18:49:10|448.05|446.05|448.07|446.07|448.08|446.08|448.03|446.03|16
1605466160000|2020-11-15 18:49:20|448.08|446.08|448.02|446.02|448.09|446.09|448.02|446.02|19
1605466170000|2020-11-15 18:49:30|448.03|446.03|447.94|445.94|448.05|446.05|447.94|445.94|13
1605466180000|2020-11-15 18:49:40|447.93|445.93|447.9|445.9|447.93|445.93|447.9|445.9|3
1605466190000|2020-11-15 18:49:50|447.92|445.92|447.95|445.95|447.95|445.95|447.92|445.92|4
1605466200000|2020-11-15 18:50:00|447.96|445.96|447.99|445.99|447.99|445.99|447.95|445.95|5
1605466210000|2020-11-15 18:50:10|448.02|446.02|448.01|446.01|448.02|446.02|448.01|446.01|2
1605466220000|2020-11-15 18:50:20|448.02|446.02|447.86|445.86|448.02|446.02|447.86|445.86|15
1605466230000|2020-11-15 18:50:30|447.85|445.85|447.72|445.72|447.92|445.92|447.72|445.72|22
1605466240000|2020-11-15 18:50:40|447.73|445.73|447.96|445.96|447.96|445.96|447.73|445.73|21
1605466250000|2020-11-15 18:50:50|447.94|445.94|447.9|445.9|447.94|445.94|447.9|445.9|12
1605466260000|2020-11-15 18:51:00|447.91|445.91|447.88|445.88|447.95|445.95|447.88|445.88|10
1605466280000|2020-11-15 18:51:20|447.89|445.89|447.9|445.9|447.9|445.9|447.89|445.89|4
1605466290000|2020-11-15 18:51:30|447.91|445.91|447.95|445.95|447.95|445.95|447.91|445.91|9
1605466300000|2020-11-15 18:51:40|447.96|445.96|447.98|445.98|447.98|445.98|447.94|445.94|7
1605466310000|2020-11-15 18:51:50|448.07|446.07|448.37|446.37|448.37|446.37|448.06|446.06|14
1605466320000|2020-11-15 18:52:00|448.39|446.39|448.42|446.42|448.42|446.42|448.39|446.39|7
1605466330000|2020-11-15 18:52:10|448.43|446.43|448.39|446.39|448.43|446.43|448.36|446.36|9
1605466340000|2020-11-15 18:52:20|448.38|446.38|448.54|446.54|448.54|446.54|448.38|446.38|17
1605466350000|2020-11-15 18:52:30|448.57|446.57|448.63|446.63|448.63|446.63|448.57|446.57|7
1605466360000|2020-11-15 18:52:40|448.64|446.64|448.57|446.57|448.64|446.64|448.56|446.56|15
1605466370000|2020-11-15 18:52:50|448.56|446.56|448.62|446.62|448.62|446.62|448.56|446.56|3
1605466380000|2020-11-15 18:53:00|448.63|446.63|448.59|446.59|448.67|446.67|448.59|446.59|9
1605466390000|2020-11-15 18:53:10|448.58|446.58|448.54|446.54|448.58|446.58|448.49|446.49|15
1605466400000|2020-11-15 18:53:20|448.53|446.53|448.63|446.63|448.63|446.63|448.53|446.53|10
1605466410000|2020-11-15 18:53:30|448.62|446.62|448.57|446.57|448.62|446.62|448.53|446.53|11
1605466420000|2020-11-15 18:53:40|448.58|446.58|448.7|446.7|448.7|446.7|448.57|446.57|21
1605466430000|2020-11-15 18:53:50|448.69|446.69|448.55|446.55|448.69|446.69|448.55|446.55|16
1605466440000|2020-11-15 18:54:00|448.56|446.56|448.66|446.66|448.67|446.67|448.56|446.56|20
1605466450000|2020-11-15 18:54:10|448.65|446.65|448.65|446.65|448.75|446.75|448.63|446.63|16
1605466460000|2020-11-15 18:54:20|448.66|446.66|448.64|446.64|448.68|446.68|448.64|446.64|17
1605466470000|2020-11-15 18:54:30|448.63|446.63|448.66|446.66|448.73|446.73|448.63|446.63|16
1605466480000|2020-11-15 18:54:40|448.67|446.67|448.57|446.57|448.67|446.67|448.57|446.57|12
1605466490000|2020-11-15 18:54:50|448.56|446.56|448.38|446.38|448.56|446.56|448.37|446.37|18
1605466500000|2020-11-15 18:55:00|448.39|446.39|448.42|446.42|448.42|446.42|448.39|446.39|7
1605466510000|2020-11-15 18:55:10|448.39|446.39|448.29|446.29|448.39|446.39|448.29|446.29|14
1605466520000|2020-11-15 18:55:20|448.3|446.3|448.29|446.29|448.3|446.3|448.29|446.29|2
1605466530000|2020-11-15 18:55:30|448.3|446.3|448.3|446.3|448.3|446.3|448.3|446.3|1
1605466540000|2020-11-15 18:55:40|448.29|446.29|448.08|446.08|448.3|446.3|448.07|446.07|14
1605466550000|2020-11-15 18:55:50|448.05|446.05|448.04|446.04|448.05|446.05|448.04|446.04|2
1605466570000|2020-11-15 18:56:10|448.03|446.03|447.95|445.95|448.03|446.03|447.95|445.95|5
1605466580000|2020-11-15 18:56:20|447.94|445.94|447.95|445.95|447.99|445.99|447.92|445.92|11
1605466590000|2020-11-15 18:56:30|447.94|445.94|448.21|446.21|448.21|446.21|447.94|445.94|17
1605466600000|2020-11-15 18:56:40|448.23|446.23|448.15|446.15|448.23|446.23|448.12|446.12|13
1605466610000|2020-11-15 18:56:50|448.14|446.14|448.13|446.13|448.14|446.14|448.07|446.07|13
1605466620000|2020-11-15 18:57:00|448.14|446.14|447.94|445.94|448.14|446.14|447.94|445.94|19
1605466630000|2020-11-15 18:57:10|447.95|445.95|447.99|445.99|447.99|445.99|447.93|445.93|6
1605466640000|2020-11-15 18:57:20|448|446|448|446|448|446|448|446|1
1605466660000|2020-11-15 18:57:40|448.01|446.01|448.01|446.01|448.02|446.02|448|446|5
1605466670000|2020-11-15 18:57:50|448.02|446.02|448.09|446.09|448.12|446.12|448.02|446.02|8
1605466680000|2020-11-15 18:58:00|448.12|446.12|448.16|446.16|448.16|446.16|448.12|446.12|4
1605466690000|2020-11-15 18:58:10|448.15|446.15|448.11|446.11|448.15|446.15|448.09|446.09|9
1605466700000|2020-11-15 18:58:20|448.12|446.12|448.09|446.09|448.12|446.12|448.09|446.09|10
1605466710000|2020-11-15 18:58:30|448.05|446.05|447.98|445.98|448.05|446.05|447.96|445.96|18
1605466720000|2020-11-15 18:58:40|447.96|445.96|447.94|445.94|447.96|445.96|447.94|445.94|2
1605466730000|2020-11-15 18:58:50|447.93|445.93|447.95|445.95|447.95|445.95|447.93|445.93|3
1605466740000|2020-11-15 18:59:00|448.01|446.01|448.13|446.13|448.15|446.15|448|446|8
1605466750000|2020-11-15 18:59:10|448.14|446.14|448.12|446.12|448.14|446.14|448.11|446.11|7
1605466760000|2020-11-15 18:59:20|448.11|446.11|448.11|446.11|448.11|446.11|448.1|446.1|3
1605466770000|2020-11-15 18:59:30|448.1|446.1|448.09|446.09|448.1|446.1|448.04|446.04|16
1605466780000|2020-11-15 18:59:40|448.12|446.12|448.12|446.12|448.12|446.12|448.11|446.11|5
1605466790000|2020-11-15 18:59:50|448.11|446.11|448.11|446.11|448.11|446.11|448.11|446.11|1
1605466800000|2020-11-15 19:00:00|448.12|446.12|447.98|445.98|448.12|446.12|447.98|445.98|17
1605466810000|2020-11-15 19:00:10|447.97|445.97|447.86|445.86|447.97|445.97|447.84|445.84|19
1605466820000|2020-11-15 19:00:20|447.85|445.85|447.79|445.79|447.86|445.86|447.79|445.79|8
1605466830000|2020-11-15 19:00:30|447.78|445.78|447.74|445.74|447.78|445.78|447.74|445.74|7
1605466840000|2020-11-15 19:00:40|447.73|445.73|447.66|445.66|447.75|445.75|447.65|445.65|10
1605466850000|2020-11-15 19:00:50|447.7|445.7|447.67|445.67|447.7|445.7|447.67|445.67|4
1605466860000|2020-11-15 19:01:00|447.66|445.66|447.6|445.6|447.67|445.67|447.6|445.6|11
1605466870000|2020-11-15 19:01:10|447.53|445.53|447.44|445.44|447.53|445.53|447.44|445.44|10
1605466880000|2020-11-15 19:01:20|447.43|445.43|447.37|445.37|447.43|445.43|447.37|445.37|5
1605466890000|2020-11-15 19:01:30|447.36|445.36|447.26|445.26|447.36|445.36|447.24|445.24|10
1605466900000|2020-11-15 19:01:40|447.25|445.25|447.55|445.55|447.55|445.55|447.24|445.24|20
1605466910000|2020-11-15 19:01:50|447.54|445.54|447.49|445.49|447.59|445.59|447.49|445.49|18
1605466920000|2020-11-15 19:02:00|447.48|445.48|447.53|445.53|447.53|445.53|447.45|445.45|12
1605466930000|2020-11-15 19:02:10|447.52|445.52|447.38|445.38|447.52|445.52|447.37|445.37|17
1605466940000|2020-11-15 19:02:20|447.39|445.39|447.2|445.2|447.39|445.39|447.2|445.2|18
1605466950000|2020-11-15 19:02:30|447.19|445.19|447.1|445.1|447.19|445.19|447.1|445.1|24
1605466960000|2020-11-15 19:02:40|447.09|445.09|447.11|445.11|447.12|445.12|447.07|445.07|12
1605466970000|2020-11-15 19:02:50|447.12|445.12|447.07|445.07|447.12|445.12|447.03|445.03|11
1605466980000|2020-11-15 19:03:00|447.06|445.06|447.01|445.01|447.06|445.06|447.01|445.01|12
1605466990000|2020-11-15 19:03:10|446.99|444.99|446.83|444.83|446.99|444.99|446.83|444.83|9
1605467000000|2020-11-15 19:03:20|446.82|444.82|446.84|444.84|446.88|444.88|446.79|444.79|26
1605467010000|2020-11-15 19:03:30|446.85|444.85|446.96|444.96|446.96|444.96|446.84|444.84|12
1605467020000|2020-11-15 19:03:40|446.97|444.97|446.77|444.77|447.01|445.01|446.77|444.77|16
1605467030000|2020-11-15 19:03:50|446.76|444.76|446.8|444.8|446.83|444.83|446.74|444.74|13
1605467040000|2020-11-15 19:04:00|446.81|444.81|446.98|444.98|447|445|446.81|444.81|22
1605467050000|2020-11-15 19:04:10|446.99|444.99|446.99|444.99|447.09|445.09|446.94|444.94|18
1605467060000|2020-11-15 19:04:20|447.01|445.01|446.86|444.86|447.01|445.01|446.84|444.84|25
1605467070000|2020-11-15 19:04:30|446.87|444.87|446.9|444.9|446.9|444.9|446.85|444.85|14
1605467080000|2020-11-15 19:04:40|446.91|444.91|447.08|445.08|447.08|445.08|446.89|444.89|18
1605467090000|2020-11-15 19:04:50|447.06|445.06|447.07|445.07|447.08|445.08|447.04|445.04|7
1605467100000|2020-11-15 19:05:00|447.06|445.06|447.07|445.07|447.07|445.07|447.06|445.06|2
1605467110000|2020-11-15 19:05:10|447.06|445.06|447.01|445.01|447.06|445.06|447|445|4
1605467120000|2020-11-15 19:05:20|447.02|445.02|447.03|445.03|447.04|445.04|446.99|444.99|13
1605467130000|2020-11-15 19:05:30|447.04|445.04|447|445|447.05|445.05|447|445|11
1605467140000|2020-11-15 19:05:40|446.99|444.99|447.03|445.03|447.03|445.03|446.99|444.99|8
1605467150000|2020-11-15 19:05:50|447.02|445.02|446.99|444.99|447.02|445.02|446.98|444.98|11
1605467160000|2020-11-15 19:06:00|447|445|447.01|445.01|447.02|445.02|447|445|10
1605467170000|2020-11-15 19:06:10|447.02|445.02|447.11|445.11|447.12|445.12|447.02|445.02|11
1605467180000|2020-11-15 19:06:20|447.1|445.1|446.84|444.84|447.1|445.1|446.84|444.84|13
1605467190000|2020-11-15 19:06:30|446.8|444.8|446.52|444.52|446.8|444.8|446.51|444.51|10
1605467200000|2020-11-15 19:06:40|446.47|444.47|446.39|444.39|446.49|444.49|446.39|444.39|18
1605467210000|2020-11-15 19:06:50|446.4|444.4|446.36|444.36|446.43|444.43|446.32|444.32|13
1605467230000|2020-11-15 19:07:10|446.37|444.37|446.24|444.24|446.37|444.37|446.24|444.24|7
1605467240000|2020-11-15 19:07:20|446.25|444.25|446.28|444.28|446.28|444.28|446.25|444.25|3
1605467250000|2020-11-15 19:07:30|446.29|444.29|446.61|444.61|446.61|444.61|446.29|444.29|19
1605467260000|2020-11-15 19:07:40|446.58|444.58|446.44|444.44|446.59|444.59|446.42|444.42|11
1605467270000|2020-11-15 19:07:50|446.45|444.45|446.38|444.38|446.46|444.46|446.36|444.36|12
1605467280000|2020-11-15 19:08:00|446.36|444.36|446.33|444.33|446.46|444.46|446.33|444.33|14
1605467290000|2020-11-15 19:08:10|446.34|444.34|446.3|444.3|446.38|444.38|446.3|444.3|16
1605467300000|2020-11-15 19:08:20|446.29|444.29|446.14|444.14|446.29|444.29|446.14|444.14|12
1605467310000|2020-11-15 19:08:30|446.15|444.15|446.14|444.14|446.16|444.16|446.12|444.12|22
1605467320000|2020-11-15 19:08:40|446.13|444.13|446.12|444.12|446.13|444.13|446.12|444.12|6
1605467330000|2020-11-15 19:08:50|446.13|444.13|446.35|444.35|446.36|444.36|446.13|444.13|11
1605467360000|2020-11-15 19:09:20|446.36|444.36|446.42|444.42|446.42|444.42|446.36|444.36|8
1605467370000|2020-11-15 19:09:30|446.4|444.4|446.35|444.35|446.42|444.42|446.35|444.35|10
1605467380000|2020-11-15 19:09:40|446.31|444.31|446.28|444.28|446.32|444.32|446.26|444.26|15
1605467390000|2020-11-15 19:09:50|446.26|444.26|446.26|444.26|446.3|444.3|446.25|444.25|12
1605467410000|2020-11-15 19:10:10|446.27|444.27|446.25|444.25|446.27|444.27|446.24|444.24|10
1605467420000|2020-11-15 19:10:20|446.26|444.26|446.52|444.52|446.53|444.53|446.26|444.26|13
1605467430000|2020-11-15 19:10:30|446.53|444.53|446.53|444.53|446.6|444.6|446.53|444.53|22
1605467440000|2020-11-15 19:10:40|446.54|444.54|446.56|444.56|446.57|444.57|446.54|444.54|17
1605467450000|2020-11-15 19:10:50|446.55|444.55|446.56|444.56|446.6|444.6|446.55|444.55|20
1605467460000|2020-11-15 19:11:00|446.54|444.54|446.53|444.53|446.55|444.55|446.52|444.52|13
1605467470000|2020-11-15 19:11:10|446.55|444.55|446.54|444.54|446.55|444.55|446.53|444.53|3
1605467480000|2020-11-15 19:11:20|446.55|444.55|446.61|444.61|446.61|444.61|446.54|444.54|17
1605467490000|2020-11-15 19:11:30|446.6|444.6|446.62|444.62|446.62|444.62|446.6|444.6|9
1605467500000|2020-11-15 19:11:40|446.63|444.63|446.62|444.62|446.64|444.64|446.57|444.57|14
1605467510000|2020-11-15 19:11:50|446.63|444.63|446.64|444.64|446.64|444.64|446.63|444.63|4
1605467520000|2020-11-15 19:12:00|446.65|444.65|446.77|444.77|446.77|444.77|446.64|444.64|9
1605467530000|2020-11-15 19:12:10|446.76|444.76|446.77|444.77|446.78|444.78|446.7|444.7|18
1605467540000|2020-11-15 19:12:20|446.78|444.78|446.83|444.83|446.83|444.83|446.77|444.77|8
1605467550000|2020-11-15 19:12:30|446.82|444.82|446.95|444.95|446.95|444.95|446.78|444.78|13
1605467560000|2020-11-15 19:12:40|446.96|444.96|446.99|444.99|447|445|446.93|444.93|10
1605467570000|2020-11-15 19:12:50|447|445|447.08|445.08|447.09|445.09|447|445|13
1605467580000|2020-11-15 19:13:00|447.09|445.09|447.12|445.12|447.15|445.15|447.07|445.07|16
1605467590000|2020-11-15 19:13:10|447.13|445.13|447.14|445.14|447.15|445.15|447.12|445.12|13
1605467600000|2020-11-15 19:13:20|447.15|445.15|447.14|445.14|447.15|445.15|447.14|445.14|8
1605467610000|2020-11-15 19:13:30|447.15|445.15|447.14|445.14|447.15|445.15|447.12|445.12|8
1605467620000|2020-11-15 19:13:40|447.13|445.13|447.13|445.13|447.14|445.14|447.12|445.12|12
1605467630000|2020-11-15 19:13:50|447.14|445.14|447.14|445.14|447.15|445.15|447.12|445.12|14
1605467640000|2020-11-15 19:14:00|447.13|445.13|447.32|445.32|447.35|445.35|447.13|445.13|13
1605467650000|2020-11-15 19:14:10|447.33|445.33|447.32|445.32|447.33|445.33|447.23|445.23|13
1605467660000|2020-11-15 19:14:20|447.3|445.3|447.36|445.36|447.37|445.37|447.27|445.27|14
1605467670000|2020-11-15 19:14:30|447.37|445.37|447.36|445.36|447.37|445.37|447.36|445.36|12
1605467680000|2020-11-15 19:14:40|447.37|445.37|447.36|445.36|447.4|445.4|447.35|445.35|19
1605467690000|2020-11-15 19:14:50|447.35|445.35|447.39|445.39|447.39|445.39|447.35|445.35|7
1605467700000|2020-11-15 19:15:00|447.38|445.38|447.32|445.32|447.39|445.39|447.32|445.32|15
1605467710000|2020-11-15 19:15:10|447.3|445.3|447.37|445.37|447.38|445.38|447.3|445.3|10
1605467720000|2020-11-15 19:15:20|447.38|445.38|447.4|445.4|447.4|445.4|447.35|445.35|16
1605467740000|2020-11-15 19:15:40|447.41|445.41|447.43|445.43|447.44|445.44|447.41|445.41|16
1605467750000|2020-11-15 19:15:50|447.44|445.44|447.53|445.53|447.53|445.53|447.42|445.42|21
1605467760000|2020-11-15 19:16:00|447.55|445.55|447.62|445.62|447.62|445.62|447.55|445.55|7
1605467770000|2020-11-15 19:16:10|447.6|445.6|447.61|445.61|447.64|445.64|447.6|445.6|9
1605467780000|2020-11-15 19:16:20|447.63|445.63|447.64|445.64|447.65|445.65|447.57|445.57|25
1605467790000|2020-11-15 19:16:30|447.65|445.65|447.66|445.66|447.66|445.66|447.64|445.64|3
1605467800000|2020-11-15 19:16:40|447.65|445.65|447.77|445.77|447.77|445.77|447.65|445.65|9
1605467810000|2020-11-15 19:16:50|447.76|445.76|447.8|445.8|447.8|445.8|447.7|445.7|12
1605467820000|2020-11-15 19:17:00|447.81|445.81|447.93|445.93|447.93|445.93|447.81|445.81|16
1605467830000|2020-11-15 19:17:10|447.95|445.95|448.11|446.11|448.11|446.11|447.95|445.95|21
1605467840000|2020-11-15 19:17:20|448.12|446.12|448.3|446.3|448.3|446.3|448.12|446.12|21
1605467850000|2020-11-15 19:17:30|448.33|446.33|448.73|446.73|448.73|446.73|448.31|446.31|22
1605467860000|2020-11-15 19:17:40|448.7|446.7|448.76|446.76|448.87|446.87|448.69|446.69|26
1605467870000|2020-11-15 19:17:50|448.75|446.75|448.85|446.85|448.88|446.88|448.74|446.74|22
1605467880000|2020-11-15 19:18:00|448.87|446.87|449.04|447.04|449.08|447.08|448.8|446.8|23
1605467890000|2020-11-15 19:18:10|449.08|447.08|449.06|447.06|449.1|447.1|449.03|447.03|17
1605467900000|2020-11-15 19:18:20|449.07|447.07|449.24|447.24|449.31|447.31|449.02|447.02|18
1605467910000|2020-11-15 19:18:30|449.18|447.18|449.22|447.22|449.23|447.23|449.11|447.11|18
1605467920000|2020-11-15 19:18:40|449.21|447.21|449.22|447.22|449.23|447.23|449.17|447.17|19
1605467930000|2020-11-15 19:18:50|449.21|447.21|448.93|446.93|449.21|447.21|448.93|446.93|18
1605467940000|2020-11-15 19:19:00|448.91|446.91|448.52|446.52|448.91|446.91|448.52|446.52|23
1605467950000|2020-11-15 19:19:10|448.51|446.51|448.59|446.59|448.6|446.6|448.51|446.51|19
1605467960000|2020-11-15 19:19:20|448.58|446.58|448.6|446.6|448.63|446.63|448.58|446.58|7
1605467970000|2020-11-15 19:19:30|448.59|446.59|448.56|446.56|448.59|446.59|448.49|446.49|8
1605467980000|2020-11-15 19:19:40|448.57|446.57|448.66|446.66|448.66|446.66|448.56|446.56|6
1605467990000|2020-11-15 19:19:50|448.65|446.65|448.69|446.69|448.69|446.69|448.63|446.63|4
1605468000000|2020-11-15 19:20:00|448.7|446.7|448.73|446.73|448.74|446.74|448.69|446.69|12
1605468010000|2020-11-15 19:20:10|448.74|446.74|448.83|446.83|448.83|446.83|448.73|446.73|6
1605468020000|2020-11-15 19:20:20|448.82|446.82|448.79|446.79|448.82|446.82|448.79|446.79|4
1605468030000|2020-11-15 19:20:30|448.77|446.77|448.75|446.75|448.79|446.79|448.75|446.75|8
1605468040000|2020-11-15 19:20:40|448.76|446.76|448.75|446.75|448.76|446.76|448.74|446.74|4
1605468060000|2020-11-15 19:21:00|448.74|446.74|448.67|446.67|448.74|446.74|448.67|446.67|8
1605468070000|2020-11-15 19:21:10|448.66|446.66|448.63|446.63|448.66|446.66|448.63|446.63|3
1605468080000|2020-11-15 19:21:20|448.62|446.62|448.6|446.6|448.62|446.62|448.6|446.6|3
1605468090000|2020-11-15 19:21:30|448.59|446.59|448.6|446.6|448.6|446.6|448.59|446.59|2
1605468100000|2020-11-15 19:21:40|448.59|446.59|448.5|446.5|448.59|446.59|448.5|446.5|8
1605468110000|2020-11-15 19:21:50|448.47|446.47|448.42|446.42|448.47|446.47|448.42|446.42|5
1605468120000|2020-11-15 19:22:00|448.39|446.39|448.33|446.33|448.39|446.39|448.33|446.33|3
1605468130000|2020-11-15 19:22:10|448.32|446.32|448.26|446.26|448.32|446.32|448.23|446.23|10
1605468140000|2020-11-15 19:22:20|448.25|446.25|448.19|446.19|448.25|446.25|448.19|446.19|7
1605468150000|2020-11-15 19:22:30|448.28|446.28|448.33|446.33|448.37|446.37|448.28|446.28|15
1605468160000|2020-11-15 19:22:40|448.34|446.34|448.32|446.32|448.34|446.34|448.32|446.32|5
1605468170000|2020-11-15 19:22:50|448.3|446.3|448.3|446.3|448.32|446.32|448.3|446.3|11
1605468180000|2020-11-15 19:23:00|448.28|446.28|448.04|446.04|448.29|446.29|448.04|446.04|24
1605468190000|2020-11-15 19:23:10|448.03|446.03|447.95|445.95|448.03|446.03|447.95|445.95|7
1605468200000|2020-11-15 19:23:20|447.92|445.92|447.92|445.92|447.93|445.93|447.92|445.92|3
1605468210000|2020-11-15 19:23:30|447.91|445.91|447.73|445.73|447.91|445.91|447.73|445.73|13
1605468220000|2020-11-15 19:23:40|447.59|445.59|447.57|445.57|447.59|445.59|447.57|445.57|2
1605468230000|2020-11-15 19:23:50|447.56|445.56|447.55|445.55|447.56|445.56|447.44|445.44|16
1605468240000|2020-11-15 19:24:00|447.54|445.54|447.56|445.56|447.59|445.59|447.53|445.53|14
1605468250000|2020-11-15 19:24:10|447.58|445.58|447.49|445.49|447.58|445.58|447.46|445.46|19
1605468260000|2020-11-15 19:24:20|447.5|445.5|447.36|445.36|447.51|445.51|447.36|445.36|16
1605468270000|2020-11-15 19:24:30|447.35|445.35|447.19|445.19|447.35|445.35|447.19|445.19|16
1605468280000|2020-11-15 19:24:40|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|1
1605468290000|2020-11-15 19:24:50|447.16|445.16|447.16|445.16|447.17|445.17|447.16|445.16|3
1605468300000|2020-11-15 19:25:00|447.19|445.19|447.14|445.14|447.19|445.19|447.14|445.14|3
1605468310000|2020-11-15 19:25:10|447.19|445.19|447.53|445.53|447.56|445.56|447.19|445.19|16
1605468320000|2020-11-15 19:25:20|447.54|445.54|447.53|445.53|447.54|445.54|447.53|445.53|4
1605468330000|2020-11-15 19:25:30|447.55|445.55|447.63|445.63|447.63|445.63|447.55|445.55|12
1605468340000|2020-11-15 19:25:40|447.62|445.62|447.68|445.68|447.68|445.68|447.6|445.6|5
1605468350000|2020-11-15 19:25:50|447.72|445.72|447.69|445.69|447.73|445.73|447.69|445.69|23
1605468360000|2020-11-15 19:26:00|447.71|445.71|447.73|445.73|447.76|445.76|447.71|445.71|16
1605468370000|2020-11-15 19:26:10|447.75|445.75|447.73|445.73|447.76|445.76|447.73|445.73|8
1605468380000|2020-11-15 19:26:20|447.75|445.75|447.77|445.77|447.8|445.8|447.75|445.75|16
1605468390000|2020-11-15 19:26:30|447.78|445.78|447.82|445.82|447.82|445.82|447.77|445.77|16
1605468400000|2020-11-15 19:26:40|447.8|445.8|447.8|445.8|447.8|445.8|447.78|445.78|3
1605468410000|2020-11-15 19:26:50|447.84|445.84|448.16|446.16|448.16|446.16|447.83|445.83|19
1605468420000|2020-11-15 19:27:00|448.2|446.2|448.07|446.07|448.2|446.2|448.07|446.07|8
1605468430000|2020-11-15 19:27:10|448.06|446.06|448.03|446.03|448.06|446.06|448.02|446.02|25
1605468440000|2020-11-15 19:27:20|448.04|446.04|448.04|446.04|448.05|446.05|448.03|446.03|9
1605468450000|2020-11-15 19:27:30|448.05|446.05|448.02|446.02|448.05|446.05|448.02|446.02|15
1605468460000|2020-11-15 19:27:40|448.05|446.05|447.96|445.96|448.05|446.05|447.96|445.96|17
1605468470000|2020-11-15 19:27:50|447.97|445.97|447.96|445.96|447.97|445.97|447.95|445.95|8
1605468480000|2020-11-15 19:28:00|447.94|445.94|447.77|445.77|447.94|445.94|447.77|445.77|14
1605468490000|2020-11-15 19:28:10|447.76|445.76|447.62|445.62|447.76|445.76|447.62|445.62|16
1605468500000|2020-11-15 19:28:20|447.61|445.61|447.18|445.18|447.62|445.62|447.17|445.17|32
1605468510000|2020-11-15 19:28:30|447.19|445.19|447.16|445.16|447.21|445.21|447.15|445.15|27
1605468520000|2020-11-15 19:28:40|447.17|445.17|447.42|445.42|447.42|445.42|447.16|445.16|26
1605468530000|2020-11-15 19:28:50|447.41|445.41|447.48|445.48|447.48|445.48|447.41|445.41|17
1605468540000|2020-11-15 19:29:00|447.49|445.49|447.48|445.48|447.5|445.5|447.47|445.47|8
1605468550000|2020-11-15 19:29:10|447.49|445.49|447.49|445.49|447.5|445.5|447.48|445.48|12
1605468560000|2020-11-15 19:29:20|447.5|445.5|447.6|445.6|447.61|445.61|447.49|445.49|22
1605468570000|2020-11-15 19:29:30|447.61|445.61|447.6|445.6|447.61|445.61|447.58|445.58|12
1605468580000|2020-11-15 19:29:40|447.59|445.59|447.59|445.59|447.59|445.59|447.57|445.57|5
1605468590000|2020-11-15 19:29:50|447.55|445.55|447.62|445.62|447.62|445.62|447.54|445.54|15
1605468600000|2020-11-15 19:30:00|447.61|445.61|447.48|445.48|447.61|445.61|447.46|445.46|18
1605468610000|2020-11-15 19:30:10|447.47|445.47|447.46|445.46|447.48|445.48|447.46|445.46|7
1605468620000|2020-11-15 19:30:20|447.47|445.47|447.46|445.46|447.47|445.47|447.46|445.46|2
1605468630000|2020-11-15 19:30:30|447.47|445.47|447.46|445.46|447.47|445.47|447.46|445.46|12
1605468640000|2020-11-15 19:30:40|447.47|445.47|447.4|445.4|447.47|445.47|447.4|445.4|12
1605468650000|2020-11-15 19:30:50|447.39|445.39|447.39|445.39|447.39|445.39|447.38|445.38|7
1605468660000|2020-11-15 19:31:00|447.4|445.4|447.38|445.38|447.41|445.41|447.32|445.32|8
1605468670000|2020-11-15 19:31:10|447.4|445.4|447.42|445.42|447.42|445.42|447.38|445.38|4
1605468690000|2020-11-15 19:31:30|447.41|445.41|447.41|445.41|447.41|445.41|447.41|445.41|1
1605468700000|2020-11-15 19:31:40|447.39|445.39|447.35|445.35|447.39|445.39|447.35|445.35|13
1605468710000|2020-11-15 19:31:50|447.37|445.37|447.3|445.3|447.4|445.4|447.3|445.3|14
1605468720000|2020-11-15 19:32:00|447.31|445.31|447.32|445.32|447.33|445.33|447.3|445.3|14
1605468730000|2020-11-15 19:32:10|447.33|445.33|447.33|445.33|447.34|445.34|447.32|445.32|15
1605468740000|2020-11-15 19:32:20|447.34|445.34|447.33|445.33|447.34|445.34|447.33|445.33|4
1605468750000|2020-11-15 19:32:30|447.32|445.32|447.29|445.29|447.32|445.32|447.27|445.27|8
1605468760000|2020-11-15 19:32:40|447.28|445.28|447.28|445.28|447.3|445.3|447.28|445.28|7
1605468770000|2020-11-15 19:32:50|447.26|445.26|447.15|445.15|447.28|445.28|447.14|445.14|12
1605468780000|2020-11-15 19:33:00|447.14|445.14|447.12|445.12|447.15|445.15|447.12|445.12|9
1605468790000|2020-11-15 19:33:10|447.11|445.11|447.09|445.09|447.12|445.12|447.09|445.09|7
1605468800000|2020-11-15 19:33:20|447.08|445.08|447.08|445.08|447.08|445.08|447.08|445.08|1
1605468810000|2020-11-15 19:33:30|447.09|445.09|447.07|445.07|447.1|445.1|447.07|445.07|8
1605468820000|2020-11-15 19:33:40|447.06|445.06|447.21|445.21|447.21|445.21|447.06|445.06|15
1605468830000|2020-11-15 19:33:50|447.23|445.23|447.31|445.31|447.31|445.31|447.23|445.23|16
1605468840000|2020-11-15 19:34:00|447.3|445.3|447.16|445.16|447.31|445.31|447.15|445.15|16
1605468850000|2020-11-15 19:34:10|447.15|445.15|447.13|445.13|447.15|445.15|447.1|445.1|10
1605468860000|2020-11-15 19:34:20|447.12|445.12|447.16|445.16|447.16|445.16|447.12|445.12|8
1605468870000|2020-11-15 19:34:30|447.17|445.17|447.2|445.2|447.22|445.22|447.14|445.14|19
1605468880000|2020-11-15 19:34:40|447.19|445.19|447.19|445.19|447.2|445.2|447.19|445.19|3
1605468890000|2020-11-15 19:34:50|447.2|445.2|447.19|445.19|447.2|445.2|447.19|445.19|8
1605468900000|2020-11-15 19:35:00|447.2|445.2|447.18|445.18|447.2|445.2|447.16|445.16|10
1605468910000|2020-11-15 19:35:10|447.17|445.17|447.08|445.08|447.18|445.18|447.07|445.07|11
1605468920000|2020-11-15 19:35:20|447.07|445.07|447.1|445.1|447.11|445.11|447.07|445.07|9
1605468930000|2020-11-15 19:35:30|447.09|445.09|447.09|445.09|447.1|445.1|447.09|445.09|9
1605468940000|2020-11-15 19:35:40|447.04|445.04|447.03|445.03|447.05|445.05|447.03|445.03|4
1605468950000|2020-11-15 19:35:50|447.04|445.04|447.05|445.05|447.06|445.06|447.03|445.03|10
1605468960000|2020-11-15 19:36:00|447.04|445.04|446.91|444.91|447.05|445.05|446.9|444.9|20
1605468970000|2020-11-15 19:36:10|446.92|444.92|446.89|444.89|446.92|444.92|446.88|444.88|13
1605468980000|2020-11-15 19:36:20|446.9|444.9|446.92|444.92|446.93|444.93|446.9|444.9|9
1605468990000|2020-11-15 19:36:30|446.91|444.91|446.91|444.91|446.92|444.92|446.91|444.91|7
1605469000000|2020-11-15 19:36:40|446.85|444.85|446.83|444.83|446.85|444.85|446.83|444.83|5
1605469010000|2020-11-15 19:36:50|446.84|444.84|446.83|444.83|446.84|444.84|446.83|444.83|6
1605469020000|2020-11-15 19:37:00|446.84|444.84|446.84|444.84|446.84|444.84|446.84|444.84|1
1605469030000|2020-11-15 19:37:10|446.85|444.85|446.75|444.75|446.85|444.85|446.75|444.75|5
1605469040000|2020-11-15 19:37:20|446.69|444.69|446.78|444.78|446.78|444.78|446.68|444.68|14
1605469050000|2020-11-15 19:37:30|446.8|444.8|446.93|444.93|446.93|444.93|446.8|444.8|5
1605469060000|2020-11-15 19:37:40|446.96|444.96|447.04|445.04|447.04|445.04|446.96|444.96|5
1605469070000|2020-11-15 19:37:50|447.05|445.05|447.18|445.18|447.21|445.21|447.03|445.03|16
1605469080000|2020-11-15 19:38:00|447.21|445.21|447.21|445.21|447.22|445.22|447.14|445.14|12
1605469090000|2020-11-15 19:38:10|447.2|445.2|447.18|445.18|447.22|445.22|447.11|445.11|20
1605469100000|2020-11-15 19:38:20|447.19|445.19|447.18|445.18|447.19|445.19|447.17|445.17|15
1605469110000|2020-11-15 19:38:30|447.16|445.16|447.14|445.14|447.2|445.2|447.12|445.12|17
1605469120000|2020-11-15 19:38:40|447.15|445.15|447.16|445.16|447.16|445.16|447.14|445.14|10
1605469130000|2020-11-15 19:38:50|447.15|445.15|447.2|445.2|447.2|445.2|447.15|445.15|4
1605469140000|2020-11-15 19:39:00|447.21|445.21|447.12|445.12|447.21|445.21|447.11|445.11|18
1605469150000|2020-11-15 19:39:10|447.11|445.11|447.12|445.12|447.14|445.14|447.11|445.11|4
1605469160000|2020-11-15 19:39:20|447.14|445.14|447.12|445.12|447.14|445.14|447.12|445.12|6
1605469170000|2020-11-15 19:39:30|447.14|445.14|447.2|445.2|447.2|445.2|447.12|445.12|8
1605469180000|2020-11-15 19:39:40|447.18|445.18|447.18|445.18|447.2|445.2|447.17|445.17|14
1605469190000|2020-11-15 19:39:50|447.17|445.17|447.26|445.26|447.28|445.28|447.17|445.17|14
1605469200000|2020-11-15 19:40:00|447.29|445.29|447.24|445.24|447.29|445.29|447.23|445.23|8
1605469210000|2020-11-15 19:40:10|447.23|445.23|447.23|445.23|447.25|445.25|447.2|445.2|13
1605469220000|2020-11-15 19:40:20|447.22|445.22|447.24|445.24|447.25|445.25|447.22|445.22|8
1605469240000|2020-11-15 19:40:40|447.26|445.26|447.24|445.24|447.26|445.26|447.24|445.24|2
1605469250000|2020-11-15 19:40:50|447.26|445.26|447.3|445.3|447.3|445.3|447.26|445.26|19
1605469260000|2020-11-15 19:41:00|447.29|445.29|447.46|445.46|447.46|445.46|447.29|445.29|12
1605469270000|2020-11-15 19:41:10|447.47|445.47|447.68|445.68|447.68|445.68|447.47|445.47|16
1605469280000|2020-11-15 19:41:20|447.69|445.69|447.62|445.62|447.69|445.69|447.57|445.57|17
1605469290000|2020-11-15 19:41:30|447.64|445.64|447.73|445.73|447.73|445.73|447.64|445.64|10
1605469300000|2020-11-15 19:41:40|447.72|445.72|447.85|445.85|447.85|445.85|447.72|445.72|17
1605469310000|2020-11-15 19:41:50|447.84|445.84|447.88|445.88|447.88|445.88|447.84|445.84|5
1605469320000|2020-11-15 19:42:00|447.9|445.9|447.97|445.97|447.97|445.97|447.9|445.9|5
1605469330000|2020-11-15 19:42:10|447.98|445.98|448.04|446.04|448.04|446.04|447.98|445.98|7
1605469340000|2020-11-15 19:42:20|448.05|446.05|448.12|446.12|448.12|446.12|448.05|446.05|3
1605469370000|2020-11-15 19:42:50|448.13|446.13|448.13|446.13|448.13|446.13|448.13|446.13|1
1605469380000|2020-11-15 19:43:00|448.15|446.15|448.19|446.19|448.21|446.21|448.14|446.14|10
1605469390000|2020-11-15 19:43:10|448.18|446.18|448.37|446.37|448.37|446.37|448.17|446.17|10
1605469400000|2020-11-15 19:43:20|448.35|446.35|448.29|446.29|448.39|446.39|448.27|446.27|22
1605469410000|2020-11-15 19:43:30|448.28|446.28|448.28|446.28|448.29|446.29|448.27|446.27|13
1605469420000|2020-11-15 19:43:40|448.27|446.27|448.25|446.25|448.28|446.28|448.2|446.2|17
1605469430000|2020-11-15 19:43:50|448.24|446.24|448.24|446.24|448.25|446.25|448.24|446.24|3
1605469440000|2020-11-15 19:44:00|448.25|446.25|448.07|446.07|448.25|446.25|448.07|446.07|14
1605469450000|2020-11-15 19:44:10|448.08|446.08|448.08|446.08|448.08|446.08|448.05|446.05|5
1605469460000|2020-11-15 19:44:20|448.06|446.06|448.08|446.08|448.08|446.08|448.06|446.06|2
1605469470000|2020-11-15 19:44:30|448.07|446.07|448|446|448.07|446.07|447.99|445.99|8
1605469480000|2020-11-15 19:44:40|448.01|446.01|448.01|446.01|448.01|446.01|448|446|9
1605469490000|2020-11-15 19:44:50|448|446|447.95|445.95|448.01|446.01|447.95|445.95|10
1605469500000|2020-11-15 19:45:00|447.94|445.94|447.78|445.78|447.94|445.94|447.78|445.78|8
1605469510000|2020-11-15 19:45:10|447.73|445.73|447.43|445.43|447.73|445.73|447.43|445.43|23
1605469520000|2020-11-15 19:45:20|447.42|445.42|447.42|445.42|447.48|445.48|447.42|445.42|12
1605469530000|2020-11-15 19:45:30|447.41|445.41|447.46|445.46|447.46|445.46|447.4|445.4|11
1605469540000|2020-11-15 19:45:40|447.47|445.47|447.45|445.45|447.51|445.51|447.45|445.45|11
1605469550000|2020-11-15 19:45:50|447.46|445.46|447.45|445.45|447.46|445.46|447.45|445.45|4
1605469560000|2020-11-15 19:46:00|447.46|445.46|447.5|445.5|447.5|445.5|447.45|445.45|8
1605469570000|2020-11-15 19:46:10|447.48|445.48|447.48|445.48|447.48|445.48|447.48|445.48|1
1605469580000|2020-11-15 19:46:20|447.49|445.49|447.44|445.44|447.49|445.49|447.43|445.43|7
1605469590000|2020-11-15 19:46:30|447.49|445.49|447.62|445.62|447.64|445.64|447.49|445.49|8
1605469600000|2020-11-15 19:46:40|447.66|445.66|447.68|445.68|447.68|445.68|447.63|445.63|10
1605469610000|2020-11-15 19:46:50|447.71|445.71|447.68|445.68|447.71|445.71|447.68|445.68|11
1605469620000|2020-11-15 19:47:00|447.67|445.67|447.62|445.62|447.67|445.67|447.62|445.62|13
1605469630000|2020-11-15 19:47:10|447.63|445.63|447.61|445.61|447.63|445.63|447.61|445.61|3
1605469640000|2020-11-15 19:47:20|447.59|445.59|447.42|445.42|447.6|445.6|447.42|445.42|10
1605469650000|2020-11-15 19:47:30|447.41|445.41|447.4|445.4|447.41|445.41|447.4|445.4|2
1605469660000|2020-11-15 19:47:40|447.39|445.39|447.34|445.34|447.39|445.39|447.33|445.33|14
1605469670000|2020-11-15 19:47:50|447.33|445.33|447.36|445.36|447.37|445.37|447.33|445.33|5
1605469680000|2020-11-15 19:48:00|447.37|445.37|447.36|445.36|447.37|445.37|447.35|445.35|8
1605469690000|2020-11-15 19:48:10|447.35|445.35|447.36|445.36|447.36|445.36|447.35|445.35|4
1605469700000|2020-11-15 19:48:20|447.35|445.35|447.35|445.35|447.37|445.37|447.35|445.35|12
1605469710000|2020-11-15 19:48:30|447.34|445.34|447.28|445.28|447.34|445.34|447.28|445.28|7
1605469720000|2020-11-15 19:48:40|447.27|445.27|447.24|445.24|447.28|445.28|447.23|445.23|13
1605469730000|2020-11-15 19:48:50|447.23|445.23|447.29|445.29|447.32|445.32|447.23|445.23|13
1605469740000|2020-11-15 19:49:00|447.28|445.28|447.33|445.33|447.34|445.34|447.26|445.26|20
1605469750000|2020-11-15 19:49:10|447.32|445.32|447.34|445.34|447.34|445.34|447.32|445.32|11
1605469760000|2020-11-15 19:49:20|447.35|445.35|447.34|445.34|447.35|445.35|447.34|445.34|10
1605469770000|2020-11-15 19:49:30|447.33|445.33|447.29|445.29|447.33|445.33|447.28|445.28|13
1605469780000|2020-11-15 19:49:40|447.3|445.3|447.24|445.24|447.3|445.3|447.23|445.23|16
1605469790000|2020-11-15 19:49:50|447.23|445.23|447.23|445.23|447.24|445.24|447.23|445.23|3
1605469800000|2020-11-15 19:50:00|447.24|445.24|447.24|445.24|447.24|445.24|447.24|445.24|1
1605469810000|2020-11-15 19:50:10|447.25|445.25|446.82|444.82|447.25|445.25|446.82|444.82|16
1605469820000|2020-11-15 19:50:20|446.83|444.83|446.68|444.68|446.83|444.83|446.67|444.67|14
1605469830000|2020-11-15 19:50:30|446.69|444.69|446.71|444.71|446.71|444.71|446.68|444.68|19
1605469840000|2020-11-15 19:50:40|446.72|444.72|446.86|444.86|446.87|444.87|446.71|444.71|14
1605469850000|2020-11-15 19:50:50|446.87|444.87|446.92|444.92|446.94|444.94|446.87|444.87|6
1605469870000|2020-11-15 19:51:10|446.94|444.94|446.94|444.94|446.94|444.94|446.94|444.94|1
1605469880000|2020-11-15 19:51:20|446.95|444.95|446.94|444.94|446.96|444.96|446.93|444.93|8
1605469890000|2020-11-15 19:51:30|446.95|444.95|447.23|445.23|447.24|445.24|446.95|444.95|21
1605469900000|2020-11-15 19:51:40|447.22|445.22|447.18|445.18|447.24|445.24|447.17|445.17|9
1605469910000|2020-11-15 19:51:50|447.17|445.17|447.19|445.19|447.19|445.19|447.16|445.16|15
1605469920000|2020-11-15 19:52:00|447.18|445.18|447.06|445.06|447.18|445.18|447.06|445.06|14
1605469930000|2020-11-15 19:52:10|447.05|445.05|447.16|445.16|447.16|445.16|447.05|445.05|22
1605469940000|2020-11-15 19:52:20|447.17|445.17|447.17|445.17|447.17|445.17|447.17|445.17|1
1605469950000|2020-11-15 19:52:30|447.2|445.2|447.21|445.21|447.21|445.21|447.2|445.2|2
1605469960000|2020-11-15 19:52:40|447.2|445.2|447.23|445.23|447.23|445.23|447.2|445.2|3
1605469970000|2020-11-15 19:52:50|447.22|445.22|447.04|445.04|447.22|445.22|447.04|445.04|13
1605469980000|2020-11-15 19:53:00|447.05|445.05|447.04|445.04|447.06|445.06|447.03|445.03|16
1605469990000|2020-11-15 19:53:10|447.03|445.03|447.05|445.05|447.07|445.07|447|445|24
1605470000000|2020-11-15 19:53:20|447.06|445.06|447.06|445.06|447.06|445.06|447.03|445.03|11
1605470010000|2020-11-15 19:53:30|447.05|445.05|447.06|445.06|447.07|445.07|447.04|445.04|14
1605470020000|2020-11-15 19:53:40|447.05|445.05|447.04|445.04|447.06|445.06|447.04|445.04|13
1605470030000|2020-11-15 19:53:50|447.05|445.05|446.9|444.9|447.06|445.06|446.9|444.9|10
1605470040000|2020-11-15 19:54:00|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|1
1605470050000|2020-11-15 19:54:10|446.86|444.86|446.85|444.85|446.87|444.87|446.85|444.85|4
1605470060000|2020-11-15 19:54:20|446.84|444.84|446.84|444.84|446.84|444.84|446.84|444.84|1
1605470070000|2020-11-15 19:54:30|446.83|444.83|446.87|444.87|446.87|444.87|446.83|444.83|9
1605470080000|2020-11-15 19:54:40|446.86|444.86|446.84|444.84|446.88|444.88|446.82|444.82|12
1605470090000|2020-11-15 19:54:50|446.83|444.83|446.77|444.77|446.84|444.84|446.77|444.77|9
1605470100000|2020-11-15 19:55:00|446.76|444.76|446.71|444.71|446.76|444.76|446.71|444.71|5
1605470120000|2020-11-15 19:55:20|446.72|444.72|446.73|444.73|446.73|444.73|446.71|444.71|6
1605470130000|2020-11-15 19:55:30|446.74|444.74|446.73|444.73|446.74|444.74|446.73|444.73|6
1605470140000|2020-11-15 19:55:40|446.72|444.72|446.72|444.72|446.72|444.72|446.72|444.72|1
1605470150000|2020-11-15 19:55:50|446.69|444.69|446.63|444.63|446.69|444.69|446.63|444.63|2
1605470170000|2020-11-15 19:56:10|446.62|444.62|446.54|444.54|446.62|444.62|446.54|444.54|7
1605470180000|2020-11-15 19:56:20|446.56|444.56|446.64|444.64|446.64|444.64|446.56|444.56|14
1605470190000|2020-11-15 19:56:30|446.63|444.63|446.55|444.55|446.66|444.66|446.55|444.55|21
1605470220000|2020-11-15 19:57:00|446.49|444.49|446.44|444.44|446.49|444.49|446.43|444.43|7
1605470230000|2020-11-15 19:57:10|446.43|444.43|446.34|444.34|446.43|444.43|446.33|444.33|7
1605470240000|2020-11-15 19:57:20|446.33|444.33|446.42|444.42|446.44|444.44|446.33|444.33|9
1605470250000|2020-11-15 19:57:30|446.41|444.41|446.3|444.3|446.41|444.41|446.3|444.3|10
1605470260000|2020-11-15 19:57:40|446.32|444.32|446.21|444.21|446.32|444.32|446.19|444.19|9
1605470270000|2020-11-15 19:57:50|446.2|444.2|446.05|444.05|446.21|444.21|445.99|443.99|24
1605470280000|2020-11-15 19:58:00|446.06|444.06|446.1|444.1|446.1|444.1|446.02|444.02|21
1605470290000|2020-11-15 19:58:10|446.17|444.17|446.61|444.61|446.61|444.61|446.17|444.17|27
1605470300000|2020-11-15 19:58:20|446.63|444.63|446.79|444.79|446.79|444.79|446.63|444.63|10
1605470310000|2020-11-15 19:58:30|446.8|444.8|446.54|444.54|446.8|444.8|446.54|444.54|25
1605470320000|2020-11-15 19:58:40|446.55|444.55|446.6|444.6|446.64|444.64|446.54|444.54|22
1605470330000|2020-11-15 19:58:50|446.61|444.61|446.6|444.6|446.61|444.61|446.56|444.56|26
1605470340000|2020-11-15 19:59:00|446.59|444.59|446.59|444.59|446.61|444.61|446.58|444.58|17
1605470350000|2020-11-15 19:59:10|446.58|444.58|446.77|444.77|446.78|444.78|446.57|444.57|17
1605470360000|2020-11-15 19:59:20|446.76|444.76|446.9|444.9|446.9|444.9|446.74|444.74|13
1605470370000|2020-11-15 19:59:30|446.93|444.93|446.85|444.85|446.95|444.95|446.78|444.78|16
1605470380000|2020-11-15 19:59:40|446.84|444.84|446.78|444.78|446.86|444.86|446.78|444.78|8
1605470390000|2020-11-15 19:59:50|446.76|444.76|446.54|444.54|446.76|444.76|446.54|444.54|21
1605470400000|2020-11-15 20:00:00|446.55|444.55|446.31|444.31|446.55|444.55|446.28|444.28|18
1605470410000|2020-11-15 20:00:10|446.3|444.3|446.13|444.13|446.31|444.31|446.13|444.13|9
1605470420000|2020-11-15 20:00:20|446.09|444.09|445.95|443.95|446.09|444.09|445.95|443.95|6
1605470430000|2020-11-15 20:00:30|445.93|443.93|445.45|443.45|445.93|443.93|445.44|443.44|18
1605470440000|2020-11-15 20:00:40|445.42|443.42|445.51|443.51|445.51|443.51|445.4|443.4|15
1605470450000|2020-11-15 20:00:50|445.55|443.55|445.95|443.95|445.95|443.95|445.55|443.55|27
1605470460000|2020-11-15 20:01:00|445.97|443.97|445.8|443.8|446.01|444.01|445.8|443.8|19
1605470470000|2020-11-15 20:01:10|445.79|443.79|445.77|443.77|445.83|443.83|445.77|443.77|17
1605470480000|2020-11-15 20:01:20|445.76|443.76|445.74|443.74|445.79|443.79|445.74|443.74|5
1605470490000|2020-11-15 20:01:30|445.72|443.72|445.73|443.73|445.76|443.76|445.7|443.7|10
1605470500000|2020-11-15 20:01:40|445.74|443.74|445.7|443.7|445.74|443.74|445.7|443.7|10
1605470510000|2020-11-15 20:01:50|445.68|443.68|445.51|443.51|445.68|443.68|445.49|443.49|21
1605470520000|2020-11-15 20:02:00|445.52|443.52|445.59|443.59|445.62|443.62|445.52|443.52|18
1605470530000|2020-11-15 20:02:10|445.56|443.56|445.21|443.21|445.58|443.58|445.2|443.2|22
1605470540000|2020-11-15 20:02:20|445.2|443.2|445.35|443.35|445.37|443.37|445.2|443.2|13
1605470550000|2020-11-15 20:02:30|445.34|443.34|445.15|443.15|445.36|443.36|445.09|443.09|26
1605470560000|2020-11-15 20:02:40|445.16|443.16|445.16|443.16|445.17|443.17|445.15|443.15|5
1605470570000|2020-11-15 20:02:50|445.15|443.15|445.14|443.14|445.15|443.15|445.09|443.09|7
1605470580000|2020-11-15 20:03:00|445.13|443.13|445.14|443.14|445.16|443.16|445.13|443.13|5
1605470590000|2020-11-15 20:03:10|445.15|443.15|445.15|443.15|445.15|443.15|445.14|443.14|3
1605470600000|2020-11-15 20:03:20|445.17|443.17|445.19|443.19|445.23|443.23|445.17|443.17|9
1605470610000|2020-11-15 20:03:30|445.17|443.17|445.54|443.54|445.54|443.54|445.15|443.15|23
1605470620000|2020-11-15 20:03:40|445.55|443.55|445.6|443.6|445.6|443.6|445.55|443.55|8
1605470630000|2020-11-15 20:03:50|445.62|443.62|445.6|443.6|445.63|443.63|445.59|443.59|11
1605470640000|2020-11-15 20:04:00|445.61|443.61|446.03|444.03|446.03|444.03|445.61|443.61|21
1605470650000|2020-11-15 20:04:10|446.02|444.02|445.95|443.95|446.09|444.09|445.93|443.93|23
1605470660000|2020-11-15 20:04:20|446.07|444.07|446.06|444.06|446.13|444.13|446.06|444.06|20
1605470670000|2020-11-15 20:04:30|446.05|444.05|446.45|444.45|446.45|444.45|446.04|444.04|20
1605470680000|2020-11-15 20:04:40|446.44|444.44|446.42|444.42|446.45|444.45|446.36|444.36|20
1605470690000|2020-11-15 20:04:50|446.41|444.41|446.17|444.17|446.42|444.42|446.16|444.16|18
1605470700000|2020-11-15 20:05:00|446.16|444.16|446.13|444.13|446.16|444.16|446.08|444.08|19
1605470710000|2020-11-15 20:05:10|446.15|444.15|446.06|444.06|446.15|444.15|446.05|444.05|9
1605470720000|2020-11-15 20:05:20|446.07|444.07|446.1|444.1|446.1|444.1|446.06|444.06|10
1605470730000|2020-11-15 20:05:30|446.12|444.12|446.23|444.23|446.26|444.26|446.12|444.12|19
1605470740000|2020-11-15 20:05:40|446.24|444.24|446.24|444.24|446.24|444.24|446.23|444.23|5
1605470750000|2020-11-15 20:05:50|446.23|444.23|446.24|444.24|446.25|444.25|446.21|444.21|13
1605470760000|2020-11-15 20:06:00|446.25|444.25|446.29|444.29|446.29|444.29|446.25|444.25|4
1605470770000|2020-11-15 20:06:10|446.3|444.3|446.34|444.34|446.39|444.39|446.29|444.29|26
1605470780000|2020-11-15 20:06:20|446.35|444.35|446.38|444.38|446.39|444.39|446.29|444.29|18
1605470790000|2020-11-15 20:06:30|446.39|444.39|446.42|444.42|446.42|444.42|446.39|444.39|12
1605470800000|2020-11-15 20:06:40|446.43|444.43|446.44|444.44|446.45|444.45|446.43|444.43|15
1605470810000|2020-11-15 20:06:50|446.45|444.45|446.47|444.47|446.48|444.48|446.44|444.44|11
1605470820000|2020-11-15 20:07:00|446.46|444.46|446.46|444.46|446.46|444.46|446.45|444.45|5
1605470830000|2020-11-15 20:07:10|446.48|444.48|446.52|444.52|446.52|444.52|446.48|444.48|2
1605470840000|2020-11-15 20:07:20|446.54|444.54|446.54|444.54|446.54|444.54|446.54|444.54|1
1605470850000|2020-11-15 20:07:30|446.56|444.56|446.57|444.57|446.57|444.57|446.54|444.54|6
1605470860000|2020-11-15 20:07:40|446.58|444.58|446.49|444.49|446.58|444.58|446.48|444.48|5
1605470870000|2020-11-15 20:07:50|446.5|444.5|446.51|444.51|446.51|444.51|446.46|444.46|10
1605470880000|2020-11-15 20:08:00|446.54|444.54|446.54|444.54|446.54|444.54|446.53|444.53|9
1605470890000|2020-11-15 20:08:10|446.53|444.53|446.51|444.51|446.54|444.54|446.49|444.49|10
1605470900000|2020-11-15 20:08:20|446.52|444.52|446.57|444.57|446.57|444.57|446.52|444.52|9
1605470910000|2020-11-15 20:08:30|446.58|444.58|446.68|444.68|446.68|444.68|446.57|444.57|13
1605470920000|2020-11-15 20:08:40|446.69|444.69|446.73|444.73|446.73|444.73|446.67|444.67|7
1605470930000|2020-11-15 20:08:50|446.74|444.74|446.77|444.77|446.78|444.78|446.74|444.74|5
1605470940000|2020-11-15 20:09:00|446.79|444.79|447.07|445.07|447.07|445.07|446.79|444.79|10
1605470950000|2020-11-15 20:09:10|447.08|445.08|447.18|445.18|447.18|445.18|447.08|445.08|10
1605470960000|2020-11-15 20:09:20|447.19|445.19|447.43|445.43|447.46|445.46|447.18|445.18|21
1605470970000|2020-11-15 20:09:30|447.46|445.46|447.83|445.83|447.83|445.83|447.46|445.46|21
1605470980000|2020-11-15 20:09:40|447.82|445.82|446.85|444.85|447.83|445.83|446.85|444.85|32
1605470990000|2020-11-15 20:09:50|446.84|444.84|446.89|444.89|446.91|444.91|446.83|444.83|15
1605471000000|2020-11-15 20:10:00|446.88|444.88|446.69|444.69|446.94|444.94|446.68|444.68|23
1605471010000|2020-11-15 20:10:10|446.73|444.73|446.88|444.88|446.89|444.89|446.73|444.73|13
1605471020000|2020-11-15 20:10:20|446.89|444.89|446.88|444.88|446.89|444.89|446.82|444.82|19
1605471030000|2020-11-15 20:10:30|446.89|444.89|446.85|444.85|446.89|444.89|446.84|444.84|15
1605471040000|2020-11-15 20:10:40|446.84|444.84|446.87|444.87|446.89|444.89|446.83|444.83|20
1605471050000|2020-11-15 20:10:50|446.88|444.88|446.89|444.89|446.9|444.9|446.88|444.88|8
1605471060000|2020-11-15 20:11:00|446.88|444.88|446.9|444.9|446.92|444.92|446.88|444.88|9
1605471070000|2020-11-15 20:11:10|446.93|444.93|447.04|445.04|447.05|445.05|446.93|444.93|10
1605471080000|2020-11-15 20:11:20|447.05|445.05|447.01|445.01|447.05|445.05|447.01|445.01|10
1605471090000|2020-11-15 20:11:30|447.03|445.03|446.9|444.9|447.03|445.03|446.89|444.89|16
1605471100000|2020-11-15 20:11:40|446.89|444.89|446.77|444.77|446.89|444.89|446.75|444.75|12
1605471110000|2020-11-15 20:11:50|446.74|444.74|446.74|444.74|446.74|444.74|446.74|444.74|1
1605471120000|2020-11-15 20:12:00|446.75|444.75|446.8|444.8|446.8|444.8|446.75|444.75|2
1605471130000|2020-11-15 20:12:10|446.86|444.86|446.93|444.93|446.93|444.93|446.86|444.86|12
1605471140000|2020-11-15 20:12:20|446.94|444.94|446.99|444.99|447|445|446.93|444.93|20
1605471150000|2020-11-15 20:12:30|447|445|447.01|445.01|447.01|445.01|447|445|16
1605471160000|2020-11-15 20:12:40|447.02|445.02|447.05|445.05|447.05|445.05|447.01|445.01|8
1605471170000|2020-11-15 20:12:50|447.06|445.06|447.23|445.23|447.23|445.23|447.05|445.05|10
1605471180000|2020-11-15 20:13:00|447.22|445.22|447.19|445.19|447.24|445.24|447.19|445.19|9
1605471190000|2020-11-15 20:13:10|447.17|445.17|447.03|445.03|447.17|445.17|447|445|20
1605471200000|2020-11-15 20:13:20|447.02|445.02|447.05|445.05|447.05|445.05|447.02|445.02|16
1605471210000|2020-11-15 20:13:30|447.04|445.04|446.98|444.98|447.05|445.05|446.98|444.98|9
1605471220000|2020-11-15 20:13:40|446.99|444.99|446.98|444.98|447.03|445.03|446.98|444.98|14
1605471230000|2020-11-15 20:13:50|446.95|444.95|447.04|445.04|447.04|445.04|446.93|444.93|11
1605471240000|2020-11-15 20:14:00|447.05|445.05|446.88|444.88|447.05|445.05|446.88|444.88|9
1605471250000|2020-11-15 20:14:10|446.87|444.87|446.82|444.82|446.88|444.88|446.82|444.82|6
1605471260000|2020-11-15 20:14:20|446.83|444.83|446.71|444.71|446.83|444.83|446.71|444.71|7
1605471270000|2020-11-15 20:14:30|446.72|444.72|446.65|444.65|446.72|444.72|446.61|444.61|12
1605471280000|2020-11-15 20:14:40|446.66|444.66|446.66|444.66|446.66|444.66|446.66|444.66|1
1605471290000|2020-11-15 20:14:50|446.65|444.65|446.67|444.67|446.68|444.68|446.64|444.64|10
1605471300000|2020-11-15 20:15:00|446.68|444.68|446.99|444.99|446.99|444.99|446.68|444.68|21
1605471310000|2020-11-15 20:15:10|447.01|445.01|446.92|444.92|447.01|445.01|446.92|444.92|19
1605471320000|2020-11-15 20:15:20|446.91|444.91|446.92|444.92|446.92|444.92|446.91|444.91|6
1605471330000|2020-11-15 20:15:30|446.97|444.97|446.98|444.98|446.99|444.99|446.96|444.96|15
1605471340000|2020-11-15 20:15:40|446.97|444.97|446.96|444.96|447.02|445.02|446.95|444.95|15
1605471350000|2020-11-15 20:15:50|446.97|444.97|446.89|444.89|446.97|444.97|446.86|444.86|9
1605471360000|2020-11-15 20:16:00|446.88|444.88|446.87|444.87|446.88|444.88|446.87|444.87|2
1605471370000|2020-11-15 20:16:10|446.86|444.86|446.72|444.72|446.86|444.86|446.71|444.71|14
1605471380000|2020-11-15 20:16:20|446.71|444.71|446.69|444.69|446.72|444.72|446.68|444.68|8
1605471390000|2020-11-15 20:16:30|446.67|444.67|446.48|444.48|446.67|444.67|446.48|444.48|15
1605471400000|2020-11-15 20:16:40|446.49|444.49|445.81|443.81|446.49|444.49|445.81|443.81|23
1605471410000|2020-11-15 20:16:50|445.79|443.79|445.84|443.84|445.84|443.84|445.33|443.33|25
1605471420000|2020-11-15 20:17:00|445.89|443.89|445.71|443.71|445.94|443.94|445.69|443.69|21
1605471430000|2020-11-15 20:17:10|445.73|443.73|445.56|443.56|445.73|443.73|445.56|443.56|13
1605471440000|2020-11-15 20:17:20|445.55|443.55|445.43|443.43|445.55|443.55|445.36|443.36|14
1605471450000|2020-11-15 20:17:30|445.45|443.45|445.44|443.44|445.49|443.49|445.42|443.42|12
1605471460000|2020-11-15 20:17:40|445.42|443.42|445.47|443.47|445.47|443.47|445.41|443.41|4
1605471470000|2020-11-15 20:17:50|445.46|443.46|445.46|443.46|445.46|443.46|445.45|443.45|3
1605471480000|2020-11-15 20:18:00|445.45|443.45|445.45|443.45|445.47|443.47|445.42|443.42|9
1605471490000|2020-11-15 20:18:10|445.38|443.38|445.18|443.18|445.38|443.38|445.18|443.18|14
1605471500000|2020-11-15 20:18:20|445.16|443.16|445.08|443.08|445.16|443.16|445.08|443.08|7
1605471510000|2020-11-15 20:18:30|445.07|443.07|445.05|443.05|445.07|443.07|445.04|443.04|4
1605471520000|2020-11-15 20:18:40|445.03|443.03|445.05|443.05|445.07|443.07|445.03|443.03|8
1605471530000|2020-11-15 20:18:50|444.95|442.95|445.08|443.08|445.08|443.08|444.94|442.94|9
1605471540000|2020-11-15 20:19:00|445.07|443.07|445.15|443.15|445.18|443.18|445.07|443.07|22
1605471550000|2020-11-15 20:19:10|445.16|443.16|445.37|443.37|445.37|443.37|445.14|443.14|20
1605471560000|2020-11-15 20:19:20|445.36|443.36|445.16|443.16|445.36|443.36|445.16|443.16|19
1605471570000|2020-11-15 20:19:30|445.15|443.15|445.07|443.07|445.15|443.15|445.06|443.06|13
1605471580000|2020-11-15 20:19:40|445.05|443.05|444.97|442.97|445.05|443.05|444.96|442.96|13
1605471590000|2020-11-15 20:19:50|444.98|442.98|445.19|443.19|445.21|443.21|444.98|442.98|28
1605471600000|2020-11-15 20:20:00|445.2|443.2|445.1|443.1|445.2|443.2|445.01|443.01|26
1605471610000|2020-11-15 20:20:10|445.09|443.09|445.23|443.23|445.23|443.23|445.09|443.09|13
1605471620000|2020-11-15 20:20:20|445.24|443.24|445.24|443.24|445.27|443.27|445.24|443.24|11
1605471630000|2020-11-15 20:20:30|445.25|443.25|445.13|443.13|445.25|443.25|445.12|443.12|24
1605471640000|2020-11-15 20:20:40|445.12|443.12|445.19|443.19|445.19|443.19|445.12|443.12|13
1605471650000|2020-11-15 20:20:50|445.18|443.18|445.12|443.12|445.19|443.19|445.12|443.12|14
1605471660000|2020-11-15 20:21:00|445.13|443.13|445.11|443.11|445.15|443.15|445.09|443.09|18
1605471670000|2020-11-15 20:21:10|445.09|443.09|445.27|443.27|445.27|443.27|445.09|443.09|19
1605471680000|2020-11-15 20:21:20|445.26|443.26|445.28|443.28|445.3|443.3|445.26|443.26|15
1605471690000|2020-11-15 20:21:30|445.27|443.27|445.25|443.25|445.27|443.27|445.25|443.25|3
1605471700000|2020-11-15 20:21:40|445.2|443.2|445.21|443.21|445.22|443.22|445.2|443.2|7
1605471710000|2020-11-15 20:21:50|445.22|443.22|445.02|443.02|445.23|443.23|445.01|443.01|26
1605471720000|2020-11-15 20:22:00|445.01|443.01|444.98|442.98|445.01|443.01|444.98|442.98|10
1605471730000|2020-11-15 20:22:10|444.97|442.97|444.73|442.73|444.97|442.97|444.73|442.73|21
1605471740000|2020-11-15 20:22:20|444.68|442.68|444.7|442.7|444.7|442.7|444.68|442.68|3
1605471750000|2020-11-15 20:22:30|444.8|442.8|444.97|442.97|445.01|443.01|444.8|442.8|16
1605471760000|2020-11-15 20:22:40|444.95|442.95|444.83|442.83|444.97|442.97|444.83|442.83|21
1605471770000|2020-11-15 20:22:50|444.82|442.82|444.62|442.62|444.82|442.82|444.62|442.62|12
1605471780000|2020-11-15 20:23:00|444.61|442.61|444.68|442.68|444.68|442.68|444.61|442.61|11
1605471790000|2020-11-15 20:23:10|444.67|442.67|444.58|442.58|444.67|442.67|444.56|442.56|25
1605471800000|2020-11-15 20:23:20|444.57|442.57|444.52|442.52|444.58|442.58|444.51|442.51|13
1605471810000|2020-11-15 20:23:30|444.51|442.51|444.47|442.47|444.52|442.52|444.47|442.47|13
1605471820000|2020-11-15 20:23:40|444.46|442.46|444.55|442.55|444.65|442.65|444.46|442.46|20
1605471830000|2020-11-15 20:23:50|444.53|442.53|444.58|442.58|444.6|442.6|444.52|442.52|15
1605471840000|2020-11-15 20:24:00|444.64|442.64|445.23|443.23|445.24|443.24|444.64|442.64|26
1605471850000|2020-11-15 20:24:10|445.25|443.25|445.05|443.05|445.28|443.28|445.05|443.05|18
1605471860000|2020-11-15 20:24:20|445.04|443.04|444.82|442.82|445.05|443.05|444.82|442.82|20
1605471870000|2020-11-15 20:24:30|444.85|442.85|444.9|442.9|444.96|442.96|444.76|442.76|31
1605471880000|2020-11-15 20:24:40|444.87|442.87|444.94|442.94|444.94|442.94|444.83|442.83|20
1605471890000|2020-11-15 20:24:50|444.96|442.96|445.26|443.26|445.26|443.26|444.96|442.96|17
1605471900000|2020-11-15 20:25:00|445.25|443.25|445.11|443.11|445.29|443.29|445.11|443.11|11
1605471910000|2020-11-15 20:25:10|445.1|443.1|444.95|442.95|445.1|443.1|444.95|442.95|17
1605471920000|2020-11-15 20:25:20|444.93|442.93|444.9|442.9|444.93|442.93|444.82|442.82|21
1605471930000|2020-11-15 20:25:30|444.91|442.91|445.09|443.09|445.09|443.09|444.91|442.91|25
1605471940000|2020-11-15 20:25:40|445.08|443.08|444.81|442.81|445.08|443.08|444.81|442.81|22
1605471950000|2020-11-15 20:25:50|444.85|442.85|444.98|442.98|445.07|443.07|444.85|442.85|23
1605471960000|2020-11-15 20:26:00|444.96|442.96|444.61|442.61|444.96|442.96|444.6|442.6|20
1605471970000|2020-11-15 20:26:10|444.62|442.62|444.5|442.5|444.63|442.63|444.5|442.5|8
1605471980000|2020-11-15 20:26:20|444.46|442.46|444.45|442.45|444.53|442.53|444.4|442.4|19
1605471990000|2020-11-15 20:26:30|444.47|442.47|444.55|442.55|444.62|442.62|444.44|442.44|25
1605472000000|2020-11-15 20:26:40|444.56|442.56|444.58|442.58|444.66|442.66|444.55|442.55|22
1605472010000|2020-11-15 20:26:50|444.59|442.59|444.51|442.51|444.59|442.59|444.49|442.49|16
1605472020000|2020-11-15 20:27:00|444.5|442.5|444.28|442.28|444.51|442.51|444.26|442.26|17
1605472030000|2020-11-15 20:27:10|444.27|442.27|444.25|442.25|444.3|442.3|444.24|442.24|16
1605472040000|2020-11-15 20:27:20|444.26|442.26|444.15|442.15|444.26|442.26|444.04|442.04|18
1605472050000|2020-11-15 20:27:30|444.16|442.16|443.93|441.93|444.18|442.18|443.93|441.93|18
1605472060000|2020-11-15 20:27:40|443.94|441.94|443.92|441.92|443.94|441.94|443.92|441.92|13
1605472070000|2020-11-15 20:27:50|443.93|441.93|444.12|442.12|444.12|442.12|443.83|441.83|18
1605472080000|2020-11-15 20:28:00|444.16|442.16|443.89|441.89|444.21|442.21|443.86|441.86|29
1605472090000|2020-11-15 20:28:10|443.86|441.86|443.96|441.96|444.07|442.07|443.84|441.84|25
1605472100000|2020-11-15 20:28:20|443.95|441.95|444.19|442.19|444.19|442.19|443.95|441.95|25
1605472110000|2020-11-15 20:28:30|444.16|442.16|444.08|442.08|444.16|442.16|444.04|442.04|17
1605472120000|2020-11-15 20:28:40|444.07|442.07|443.92|441.92|444.07|442.07|443.9|441.9|20
1605472130000|2020-11-15 20:28:50|443.93|441.93|443.97|441.97|443.97|441.97|443.92|441.92|18
1605472140000|2020-11-15 20:29:00|444|442|444|442|444.03|442.03|443.97|441.97|13
1605472150000|2020-11-15 20:29:10|444.01|442.01|443.82|441.82|444.01|442.01|443.82|441.82|10
1605472160000|2020-11-15 20:29:20|443.83|441.83|443.77|441.77|443.83|441.83|443.76|441.76|9
1605472170000|2020-11-15 20:29:30|443.76|441.76|443.76|441.76|443.76|441.76|443.76|441.76|1
1605472180000|2020-11-15 20:29:40|443.74|441.74|443.82|441.82|443.83|441.83|443.71|441.71|9
1605472190000|2020-11-15 20:29:50|443.84|441.84|444.06|442.06|444.19|442.19|443.82|441.82|21
1605472200000|2020-11-15 20:30:00|444.05|442.05|444|442|444.19|442.19|444|442|26
1605472210000|2020-11-15 20:30:10|443.98|441.98|443.74|441.74|443.98|441.98|443.74|441.74|20
1605472220000|2020-11-15 20:30:20|443.73|441.73|443.79|441.79|443.79|441.79|443.71|441.71|21
1605472230000|2020-11-15 20:30:30|443.78|441.78|443.72|441.72|443.78|441.78|443.72|441.72|17
1605472240000|2020-11-15 20:30:40|443.71|441.71|443.35|441.35|443.72|441.72|443.35|441.35|15
1605472250000|2020-11-15 20:30:50|443.34|441.34|443.07|441.07|443.34|441.34|443|441|28
1605472260000|2020-11-15 20:31:00|443.06|441.06|443.29|441.29|443.3|441.3|443.06|441.06|21
1605472270000|2020-11-15 20:31:10|443.28|441.28|443.68|441.68|443.68|441.68|443.28|441.28|24
1605472280000|2020-11-15 20:31:20|443.72|441.72|443.74|441.74|443.93|441.93|443.7|441.7|25
1605472290000|2020-11-15 20:31:30|443.76|441.76|444.02|442.02|444.03|442.03|443.72|441.72|24
1605472300000|2020-11-15 20:31:40|444.01|442.01|443.67|441.67|444.01|442.01|443.66|441.66|26
1605472310000|2020-11-15 20:31:50|443.69|441.69|443.73|441.73|443.79|441.79|443.69|441.69|21
1605472320000|2020-11-15 20:32:00|443.74|441.74|443.88|441.88|443.88|441.88|443.74|441.74|18
1605472330000|2020-11-15 20:32:10|443.89|441.89|443.94|441.94|443.94|441.94|443.89|441.89|6
1605472340000|2020-11-15 20:32:20|443.93|441.93|443.82|441.82|443.93|441.93|443.8|441.8|12
1605472350000|2020-11-15 20:32:30|443.83|441.83|443.88|441.88|443.88|441.88|443.83|441.83|5
1605472360000|2020-11-15 20:32:40|443.95|441.95|444.09|442.09|444.1|442.1|443.95|441.95|13
1605472370000|2020-11-15 20:32:50|444.1|442.1|444.15|442.15|444.15|442.15|444.09|442.09|5
1605472380000|2020-11-15 20:33:00|444.13|442.13|444.12|442.12|444.16|442.16|444.12|442.12|11
1605472390000|2020-11-15 20:33:10|444.13|442.13|444.15|442.15|444.19|442.19|444.13|442.13|8
1605472400000|2020-11-15 20:33:20|444.17|442.17|444.2|442.2|444.22|442.22|444.17|442.17|8
1605472410000|2020-11-15 20:33:30|444.17|442.17|443.94|441.94|444.17|442.17|443.78|441.78|28
1605472420000|2020-11-15 20:33:40|443.98|441.98|443.71|441.71|443.98|441.98|443.71|441.71|20
1605472430000|2020-11-15 20:33:50|443.72|441.72|443.64|441.64|443.73|441.73|443.63|441.63|14
1605472440000|2020-11-15 20:34:00|443.63|441.63|444.12|442.12|444.12|442.12|443.63|441.63|21
1605472450000|2020-11-15 20:34:10|444.1|442.1|443.67|441.67|444.12|442.12|443.67|441.67|20
1605472460000|2020-11-15 20:34:20|443.68|441.68|443.9|441.9|443.91|441.91|443.66|441.66|24
1605472470000|2020-11-15 20:34:30|443.91|441.91|444.09|442.09|444.11|442.11|443.91|441.91|27
1605472480000|2020-11-15 20:34:40|444.08|442.08|443.92|441.92|444.1|442.1|443.91|441.91|18
1605472490000|2020-11-15 20:34:50|443.91|441.91|444.1|442.1|444.1|442.1|443.89|441.89|19
1605472500000|2020-11-15 20:35:00|444.13|442.13|444.13|442.13|444.14|442.14|444.09|442.09|24
1605472510000|2020-11-15 20:35:10|444.15|442.15|444.25|442.25|444.25|442.25|444.14|442.14|11
1605472520000|2020-11-15 20:35:20|444.24|442.24|444.6|442.6|444.64|442.64|444.21|442.21|27
1605472530000|2020-11-15 20:35:30|444.59|442.59|444.45|442.45|444.59|442.59|444.41|442.41|18
1605472540000|2020-11-15 20:35:40|444.46|442.46|444.66|442.66|444.66|442.66|444.46|442.46|20
1605472550000|2020-11-15 20:35:50|444.65|442.65|444.44|442.44|444.65|442.65|444.43|442.43|23
1605472560000|2020-11-15 20:36:00|444.47|442.47|444.49|442.49|444.68|442.68|444.47|442.47|21
1605472570000|2020-11-15 20:36:10|444.5|442.5|444.6|442.6|444.61|442.61|444.5|442.5|12
1605472580000|2020-11-15 20:36:20|444.62|442.62|444.64|442.64|444.64|442.64|444.58|442.58|14
1605472590000|2020-11-15 20:36:30|444.65|442.65|444.6|442.6|444.65|442.65|444.58|442.58|7
1605472600000|2020-11-15 20:36:40|444.58|442.58|444.35|442.35|444.58|442.58|444.35|442.35|10
1605472610000|2020-11-15 20:36:50|444.32|442.32|444.26|442.26|444.32|442.32|444.26|442.26|14
1605472620000|2020-11-15 20:37:00|444.27|442.27|444.31|442.31|444.32|442.32|444.25|442.25|19
1605472630000|2020-11-15 20:37:10|444.32|442.32|444.46|442.46|444.46|442.46|444.3|442.3|12
1605472640000|2020-11-15 20:37:20|444.47|442.47|444.55|442.55|444.55|442.55|444.44|442.44|11
1605472650000|2020-11-15 20:37:30|444.57|442.57|444.67|442.67|444.67|442.67|444.57|442.57|8
1605472660000|2020-11-15 20:37:40|444.68|442.68|444.76|442.76|444.77|442.77|444.67|442.67|10
1605472670000|2020-11-15 20:37:50|444.78|442.78|444.64|442.64|444.8|442.8|444.62|442.62|11
1605472680000|2020-11-15 20:38:00|444.65|442.65|444.76|442.76|444.78|442.78|444.63|442.63|17
1605472690000|2020-11-15 20:38:10|444.69|442.69|444.64|442.64|444.69|442.69|444.61|442.61|12
1605472700000|2020-11-15 20:38:20|444.65|442.65|444.74|442.74|444.76|442.76|444.64|442.64|17
1605472710000|2020-11-15 20:38:30|444.75|442.75|444.8|442.8|444.8|442.8|444.74|442.74|11
1605472720000|2020-11-15 20:38:40|444.79|442.79|444.82|442.82|444.82|442.82|444.79|442.79|3
1605472730000|2020-11-15 20:38:50|444.88|442.88|444.91|442.91|444.92|442.92|444.88|442.88|6
1605472740000|2020-11-15 20:39:00|444.92|442.92|444.98|442.98|444.99|442.99|444.91|442.91|22
1605472750000|2020-11-15 20:39:10|444.99|442.99|445|443|445.06|443.06|444.97|442.97|13
1605472760000|2020-11-15 20:39:20|445.01|443.01|445.18|443.18|445.18|443.18|445.01|443.01|18
1605472770000|2020-11-15 20:39:30|445.17|443.17|445.19|443.19|445.21|443.21|445.17|443.17|12
1605472780000|2020-11-15 20:39:40|445.22|443.22|445.21|443.21|445.22|443.22|445.19|443.19|6
1605472790000|2020-11-15 20:39:50|445.2|443.2|445.23|443.23|445.24|443.24|445.2|443.2|19
1605472800000|2020-11-15 20:40:00|445.24|443.24|445.26|443.26|445.27|443.27|445.24|443.24|8
1605472810000|2020-11-15 20:40:10|445.28|443.28|445.25|443.25|445.3|443.3|445.25|443.25|10
1605472820000|2020-11-15 20:40:20|445.24|443.24|444.94|442.94|445.24|443.24|444.94|442.94|23
1605472830000|2020-11-15 20:40:30|444.97|442.97|445.05|443.05|445.06|443.06|444.97|442.97|14
1605472840000|2020-11-15 20:40:40|445.04|443.04|445.02|443.02|445.04|443.04|445.01|443.01|10
1605472850000|2020-11-15 20:40:50|445.03|443.03|445.2|443.2|445.31|443.31|445.03|443.03|22
1605472860000|2020-11-15 20:41:00|445.22|443.22|445.14|443.14|445.22|443.22|445.1|443.1|12
1605472870000|2020-11-15 20:41:10|445.13|443.13|445.1|443.1|445.13|443.13|445.09|443.09|12
1605472880000|2020-11-15 20:41:20|445.09|443.09|445.09|443.09|445.09|443.09|445.09|443.09|1
1605472890000|2020-11-15 20:41:30|445.07|443.07|445.02|443.02|445.07|443.07|445.01|443.01|14
1605472900000|2020-11-15 20:41:40|445.03|443.03|445|443|445.03|443.03|445|443|6
1605472910000|2020-11-15 20:41:50|444.98|442.98|445.09|443.09|445.09|443.09|444.91|442.91|13
1605472920000|2020-11-15 20:42:00|445.07|443.07|444.98|442.98|445.09|443.09|444.98|442.98|7
1605472930000|2020-11-15 20:42:10|444.99|442.99|444.99|442.99|444.99|442.99|444.99|442.99|1
1605472940000|2020-11-15 20:42:20|444.98|442.98|444.98|442.98|444.99|442.99|444.98|442.98|3
1605472950000|2020-11-15 20:42:30|444.99|442.99|444.99|442.99|445.05|443.05|444.98|442.98|5
1605472960000|2020-11-15 20:42:40|444.98|442.98|445.03|443.03|445.03|443.03|444.96|442.96|7
1605472980000|2020-11-15 20:43:00|445.04|443.04|445.04|443.04|445.04|443.04|445.04|443.04|1
1605472990000|2020-11-15 20:43:10|445.1|443.1|445.13|443.13|445.28|443.28|445.1|443.1|17
1605473000000|2020-11-15 20:43:20|445.1|443.1|445.17|443.17|445.18|443.18|445.07|443.07|19
1605473010000|2020-11-15 20:43:30|445.16|443.16|445.04|443.04|445.16|443.16|445.04|443.04|7
1605473020000|2020-11-15 20:43:40|445|443|444.95|442.95|445.04|443.04|444.95|442.95|9
1605473030000|2020-11-15 20:43:50|444.96|442.96|445.11|443.11|445.12|443.12|444.96|442.96|12
1605473040000|2020-11-15 20:44:00|445.07|443.07|445.11|443.11|445.11|443.11|445.05|443.05|15
1605473050000|2020-11-15 20:44:10|445.14|443.14|445.14|443.14|445.14|443.14|445.14|443.14|1
1605473060000|2020-11-15 20:44:20|445.13|443.13|445.08|443.08|445.13|443.13|445.07|443.07|6
1605473070000|2020-11-15 20:44:30|445.07|443.07|445.03|443.03|445.07|443.07|445.02|443.02|9
1605473080000|2020-11-15 20:44:40|445.04|443.04|445.08|443.08|445.1|443.1|445.03|443.03|11
1605473090000|2020-11-15 20:44:50|445.09|443.09|445.12|443.12|445.15|443.15|445.09|443.09|19
1605473100000|2020-11-15 20:45:00|445.14|443.14|445.28|443.28|445.29|443.29|445.12|443.12|15
1605473110000|2020-11-15 20:45:10|445.27|443.27|445.27|443.27|445.27|443.27|445.27|443.27|1
1605473120000|2020-11-15 20:45:20|445.28|443.28|445.49|443.49|445.49|443.49|445.28|443.28|12
1605473130000|2020-11-15 20:45:30|445.47|443.47|445.64|443.64|445.64|443.64|445.47|443.47|18
1605473140000|2020-11-15 20:45:40|445.63|443.63|445.3|443.3|445.63|443.63|445.3|443.3|22
1605473150000|2020-11-15 20:45:50|445.29|443.29|445.38|443.38|445.39|443.39|445.29|443.29|12
1605473160000|2020-11-15 20:46:00|445.37|443.37|445.56|443.56|445.56|443.56|445.34|443.34|16
1605473170000|2020-11-15 20:46:10|445.55|443.55|445.58|443.58|445.58|443.58|445.51|443.51|12
1605473180000|2020-11-15 20:46:20|445.56|443.56|445.45|443.45|445.72|443.72|445.44|443.44|21
1605473190000|2020-11-15 20:46:30|445.44|443.44|445.5|443.5|445.5|443.5|445.43|443.43|7
1605473200000|2020-11-15 20:46:40|445.49|443.49|445.5|443.5|445.5|443.5|445.48|443.48|4
1605473210000|2020-11-15 20:46:50|445.51|443.51|445.51|443.51|445.51|443.51|445.51|443.51|1
1605473220000|2020-11-15 20:47:00|445.53|443.53|445.53|443.53|445.53|443.53|445.53|443.53|1
1605473230000|2020-11-15 20:47:10|445.52|443.52|445.48|443.48|445.52|443.52|445.45|443.45|11
1605473240000|2020-11-15 20:47:20|445.46|443.46|445.47|443.47|445.47|443.47|445.43|443.43|7
1605473250000|2020-11-15 20:47:30|445.48|443.48|445.54|443.54|445.54|443.54|445.47|443.47|14
1605473260000|2020-11-15 20:47:40|445.53|443.53|445.69|443.69|445.7|443.7|445.53|443.53|10
1605473270000|2020-11-15 20:47:50|445.64|443.64|445.62|443.62|445.64|443.64|445.62|443.62|5
1605473280000|2020-11-15 20:48:00|445.66|443.66|445.65|443.65|445.67|443.67|445.65|443.65|4
1605473290000|2020-11-15 20:48:10|445.63|443.63|445.62|443.62|445.63|443.63|445.62|443.62|2
1605473300000|2020-11-15 20:48:20|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|1
1605473310000|2020-11-15 20:48:30|445.64|443.64|445.64|443.64|445.64|443.64|445.64|443.64|1
1605473320000|2020-11-15 20:48:40|445.68|443.68|445.7|443.7|445.7|443.7|445.68|443.68|5
1605473330000|2020-11-15 20:48:50|445.71|443.71|445.77|443.77|445.78|443.78|445.71|443.71|6
1605473350000|2020-11-15 20:49:10|445.73|443.73|445.71|443.71|445.74|443.74|445.69|443.69|11
1605473360000|2020-11-15 20:49:20|445.7|443.7|445.77|443.77|445.77|443.77|445.69|443.69|11
1605473390000|2020-11-15 20:49:50|445.71|443.71|445.65|443.65|445.71|443.71|445.65|443.65|5
1605473400000|2020-11-15 20:50:00|445.66|443.66|445.74|443.74|445.75|443.75|445.66|443.66|7
1605473410000|2020-11-15 20:50:10|445.76|443.76|445.75|443.75|445.76|443.76|445.73|443.73|3
1605473420000|2020-11-15 20:50:20|445.73|443.73|445.68|443.68|445.73|443.73|445.66|443.66|5
1605473430000|2020-11-15 20:50:30|445.72|443.72|445.9|443.9|445.9|443.9|445.72|443.72|16
1605473440000|2020-11-15 20:50:40|445.91|443.91|445.9|443.9|445.92|443.92|445.9|443.9|3
1605473450000|2020-11-15 20:50:50|445.88|443.88|445.74|443.74|445.88|443.88|445.74|443.74|6
1605473460000|2020-11-15 20:51:00|445.72|443.72|445.74|443.74|445.74|443.74|445.72|443.72|3
1605473480000|2020-11-15 20:51:20|445.75|443.75|445.76|443.76|445.76|443.76|445.75|443.75|2
1605473490000|2020-11-15 20:51:30|445.77|443.77|445.79|443.79|445.79|443.79|445.77|443.77|3
1605473510000|2020-11-15 20:51:50|445.75|443.75|445.76|443.76|445.77|443.77|445.75|443.75|4
1605473520000|2020-11-15 20:52:00|445.77|443.77|445.77|443.77|445.77|443.77|445.77|443.77|1
1605473530000|2020-11-15 20:52:10|445.78|443.78|445.82|443.82|445.82|443.82|445.78|443.78|7
1605473540000|2020-11-15 20:52:20|445.81|443.81|445.81|443.81|445.81|443.81|445.8|443.8|5
1605473550000|2020-11-15 20:52:30|445.83|443.83|445.83|443.83|445.83|443.83|445.82|443.82|3
1605473560000|2020-11-15 20:52:40|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|1
1605473580000|2020-11-15 20:53:00|445.83|443.83|445.7|443.7|445.83|443.83|445.69|443.69|8
1605473590000|2020-11-15 20:53:10|445.72|443.72|445.67|443.67|445.72|443.72|445.67|443.67|7
1605473600000|2020-11-15 20:53:20|445.66|443.66|445.69|443.69|445.69|443.69|445.64|443.64|11
1605473610000|2020-11-15 20:53:30|445.68|443.68|445.67|443.67|445.69|443.69|445.66|443.66|15
1605473620000|2020-11-15 20:53:40|445.66|443.66|445.42|443.42|445.67|443.67|445.41|443.41|27
1605473630000|2020-11-15 20:53:50|445.41|443.41|445.32|443.32|445.42|443.42|445.31|443.31|9
1605473640000|2020-11-15 20:54:00|445.33|443.33|445.44|443.44|445.44|443.44|445.33|443.33|5
1605473650000|2020-11-15 20:54:10|445.46|443.46|445.37|443.37|445.5|443.5|445.35|443.35|23
1605473660000|2020-11-15 20:54:20|445.36|443.36|445.3|443.3|445.36|443.36|445.3|443.3|4
1605473670000|2020-11-15 20:54:30|445.29|443.29|445.28|443.28|445.29|443.29|445.23|443.23|17
1605473680000|2020-11-15 20:54:40|445.26|443.26|445.47|443.47|445.57|443.57|445.26|443.26|27
1605473690000|2020-11-15 20:54:50|445.48|443.48|445.45|443.45|445.48|443.48|445.44|443.44|11
1605473700000|2020-11-15 20:55:00|445.46|443.46|445.52|443.52|445.55|443.55|445.46|443.46|13
1605473710000|2020-11-15 20:55:10|445.51|443.51|445.43|443.43|445.51|443.51|445.43|443.43|6
1605473720000|2020-11-15 20:55:20|445.41|443.41|445.33|443.33|445.41|443.41|445.31|443.31|12
1605473730000|2020-11-15 20:55:30|445.32|443.32|445.31|443.31|445.33|443.33|445.29|443.29|10
1605473740000|2020-11-15 20:55:40|445.32|443.32|445.34|443.34|445.34|443.34|445.31|443.31|4
1605473760000|2020-11-15 20:56:00|445.32|443.32|445.31|443.31|445.32|443.32|445.29|443.29|6
1605473770000|2020-11-15 20:56:10|445.32|443.32|445.32|443.32|445.32|443.32|445.32|443.32|1
1605473780000|2020-11-15 20:56:20|445.34|443.34|445.62|443.62|445.62|443.62|445.34|443.34|6
1605473790000|2020-11-15 20:56:30|445.61|443.61|445.47|443.47|445.61|443.61|445.47|443.47|6
1605473800000|2020-11-15 20:56:40|445.44|443.44|445.51|443.51|445.51|443.51|445.39|443.39|11
1605473810000|2020-11-15 20:56:50|445.49|443.49|445.55|443.55|445.56|443.56|445.49|443.49|7
1605473820000|2020-11-15 20:57:00|445.56|443.56|445.58|443.58|445.61|443.61|445.56|443.56|8
1605473830000|2020-11-15 20:57:10|445.57|443.57|445.54|443.54|445.57|443.57|445.54|443.54|5
1605473840000|2020-11-15 20:57:20|445.55|443.55|445.57|443.57|445.58|443.58|445.55|443.55|5
1605473850000|2020-11-15 20:57:30|445.56|443.56|445.55|443.55|445.56|443.56|445.55|443.55|2
1605473860000|2020-11-15 20:57:40|445.48|443.48|445.27|443.27|445.48|443.48|445.23|443.23|14
1605473870000|2020-11-15 20:57:50|445.28|443.28|445.29|443.29|445.29|443.29|445.28|443.28|2
1605473880000|2020-11-15 20:58:00|445.28|443.28|445.22|443.22|445.28|443.28|445.21|443.21|3
1605473890000|2020-11-15 20:58:10|445.21|443.21|445.12|443.12|445.22|443.22|445.12|443.12|5
1605473900000|2020-11-15 20:58:20|445.11|443.11|445.11|443.11|445.12|443.12|445.11|443.11|3
1605473910000|2020-11-15 20:58:30|445.1|443.1|445.17|443.17|445.17|443.17|445.1|443.1|7
1605473920000|2020-11-15 20:58:40|445.15|443.15|445.12|443.12|445.15|443.15|445.12|443.12|3
1605473930000|2020-11-15 20:58:50|445.09|443.09|445.11|443.11|445.11|443.11|445.09|443.09|6
1605473940000|2020-11-15 20:59:00|445.1|443.1|445.06|443.06|445.1|443.1|445.05|443.05|6
1605473950000|2020-11-15 20:59:10|445.04|443.04|445.05|443.05|445.05|443.05|445.04|443.04|2
1605473960000|2020-11-15 20:59:20|445.06|443.06|445|443|445.06|443.06|445|443|9
1605473970000|2020-11-15 20:59:30|445.01|443.01|445|443|445.01|443.01|445|443|8
1605473980000|2020-11-15 20:59:40|444.9|442.9|444.9|442.9|444.9|442.9|444.9|442.9|1
1605474000000|2020-11-15 21:00:00|444.87|442.87|444.83|442.83|444.87|442.87|444.83|442.83|9
1605474010000|2020-11-15 21:00:10|444.78|442.78|444.58|442.58|444.78|442.78|444.58|442.58|13
1605474020000|2020-11-15 21:00:20|444.57|442.57|444.56|442.56|444.57|442.57|444.56|442.56|2
1605474030000|2020-11-15 21:00:30|444.57|442.57|444.38|442.38|444.57|442.57|444.35|442.35|14
1605474040000|2020-11-15 21:00:40|444.39|442.39|444.28|442.28|444.39|442.39|444.25|442.25|14
1605474050000|2020-11-15 21:00:50|444.3|442.3|444.28|442.28|444.3|442.3|444.26|442.26|5
1605474060000|2020-11-15 21:01:00|444.3|442.3|444.17|442.17|444.31|442.31|444.16|442.16|7
1605474070000|2020-11-15 21:01:10|444.16|442.16|444.16|442.16|444.16|442.16|444.16|442.16|1
1605474080000|2020-11-15 21:01:20|444.13|442.13|443.9|441.9|444.13|442.13|443.89|441.89|19
1605474090000|2020-11-15 21:01:30|443.89|441.89|443.88|441.88|444.04|442.04|443.87|441.87|22
1605474100000|2020-11-15 21:01:40|443.89|441.89|443.95|441.95|443.97|441.97|443.78|441.78|15
1605474110000|2020-11-15 21:01:50|443.93|441.93|444.02|442.02|444.04|442.04|443.8|441.8|22
1605474120000|2020-11-15 21:02:00|444.03|442.03|443.98|441.98|444.06|442.06|443.96|441.96|14
1605474140000|2020-11-15 21:02:20|443.93|441.93|443.82|441.82|443.93|441.93|443.76|441.76|18
1605474150000|2020-11-15 21:02:30|443.83|441.83|443.81|441.81|443.83|441.83|443.8|441.8|4
1605474160000|2020-11-15 21:02:40|443.79|441.79|443.78|441.78|443.79|441.79|443.72|441.72|12
1605474170000|2020-11-15 21:02:50|443.77|441.77|443.75|441.75|443.78|441.78|443.74|441.74|9
1605474180000|2020-11-15 21:03:00|443.76|441.76|443.76|441.76|443.76|441.76|443.76|441.76|1
1605474190000|2020-11-15 21:03:10|443.78|441.78|443.93|441.93|443.94|441.94|443.78|441.78|28
1605474200000|2020-11-15 21:03:20|443.95|441.95|443.95|441.95|443.97|441.97|443.93|441.93|6
1605474210000|2020-11-15 21:03:30|443.92|441.92|443.91|441.91|443.95|441.95|443.91|441.91|6
1605474220000|2020-11-15 21:03:40|443.92|441.92|443.88|441.88|443.92|441.92|443.88|441.88|8
1605474240000|2020-11-15 21:04:00|443.87|441.87|443.87|441.87|443.87|441.87|443.87|441.87|1
1605474250000|2020-11-15 21:04:10|443.88|441.88|443.87|441.87|443.88|441.88|443.87|441.87|2
1605474260000|2020-11-15 21:04:20|443.88|441.88|443.88|441.88|443.94|441.94|443.88|441.88|14
1605474270000|2020-11-15 21:04:30|443.89|441.89|443.82|441.82|443.89|441.89|443.82|441.82|6
1605474280000|2020-11-15 21:04:40|443.84|441.84|443.85|441.85|443.87|441.87|443.84|441.84|4
1605474290000|2020-11-15 21:04:50|443.86|441.86|443.95|441.95|443.95|441.95|443.86|441.86|3
1605474300000|2020-11-15 21:05:00|443.96|441.96|444.01|442.01|444.01|442.01|443.96|441.96|13
1605474310000|2020-11-15 21:05:10|444.02|442.02|444.18|442.18|444.18|442.18|444.01|442.01|24
1605474320000|2020-11-15 21:05:20|444.17|442.17|444.23|442.23|444.24|442.24|444.17|442.17|16
1605474330000|2020-11-15 21:05:30|444.25|442.25|444.26|442.26|444.31|442.31|444.24|442.24|18
1605474340000|2020-11-15 21:05:40|444.25|442.25|444.28|442.28|444.29|442.29|444.24|442.24|13
1605474350000|2020-11-15 21:05:50|444.27|442.27|444.32|442.32|444.33|442.33|444.22|442.22|20
1605474360000|2020-11-15 21:06:00|444.33|442.33|444.42|442.42|444.42|442.42|444.32|442.32|14
1605474370000|2020-11-15 21:06:10|444.43|442.43|444.42|442.42|444.48|442.48|444.42|442.42|13
1605474380000|2020-11-15 21:06:20|444.41|442.41|444.42|442.42|444.43|442.43|444.34|442.34|17
1605474390000|2020-11-15 21:06:30|444.43|442.43|444.44|442.44|444.45|442.45|444.41|442.41|11
1605474400000|2020-11-15 21:06:40|444.43|442.43|444.59|442.59|444.59|442.59|444.42|442.42|19
1605474410000|2020-11-15 21:06:50|444.57|442.57|444.54|442.54|444.57|442.57|444.52|442.52|15
1605474420000|2020-11-15 21:07:00|444.55|442.55|444.83|442.83|444.83|442.83|444.54|442.54|19
1605474430000|2020-11-15 21:07:10|444.84|442.84|444.92|442.92|445.02|443.02|444.84|442.84|12
1605474440000|2020-11-15 21:07:20|444.91|442.91|445|443|445.01|443.01|444.91|442.91|20
1605474450000|2020-11-15 21:07:30|445.03|443.03|445.16|443.16|445.18|443.18|445.03|443.03|20
1605474460000|2020-11-15 21:07:40|445.17|443.17|445.19|443.19|445.21|443.21|445.17|443.17|15
1605474470000|2020-11-15 21:07:50|445.18|443.18|445.37|443.37|445.37|443.37|445.18|443.18|18
1605474480000|2020-11-15 21:08:00|445.38|443.38|445.63|443.63|445.64|443.64|445.38|443.38|22
1605474490000|2020-11-15 21:08:10|445.61|443.61|445.65|443.65|445.65|443.65|445.6|443.6|12
1605474500000|2020-11-15 21:08:20|445.61|443.61|445.84|443.84|445.84|443.84|445.61|443.61|13
1605474510000|2020-11-15 21:08:30|445.87|443.87|445.89|443.89|445.93|443.93|445.85|443.85|13
1605474520000|2020-11-15 21:08:40|445.9|443.9|445.81|443.81|445.91|443.91|445.81|443.81|12
1605474530000|2020-11-15 21:08:50|445.8|443.8|445.78|443.78|445.81|443.81|445.78|443.78|6
1605474540000|2020-11-15 21:09:00|445.79|443.79|445.79|443.79|445.82|443.82|445.79|443.79|5
1605474550000|2020-11-15 21:09:10|445.8|443.8|445.82|443.82|445.82|443.82|445.8|443.8|2
1605474560000|2020-11-15 21:09:20|445.96|443.96|445.95|443.95|445.96|443.96|445.95|443.95|2
1605474570000|2020-11-15 21:09:30|445.94|443.94|446.24|444.24|446.25|444.25|445.92|443.92|16
1605474580000|2020-11-15 21:09:40|446.25|444.25|446.3|444.3|446.32|444.32|446.22|444.22|13
1605474590000|2020-11-15 21:09:50|446.29|444.29|446.46|444.46|446.46|444.46|446.29|444.29|13
1605474600000|2020-11-15 21:10:00|446.45|444.45|445.81|443.81|446.47|444.47|445.81|443.81|25
1605474610000|2020-11-15 21:10:10|445.8|443.8|445.79|443.79|445.84|443.84|445.63|443.63|30
1605474620000|2020-11-15 21:10:20|445.78|443.78|445.83|443.83|445.83|443.83|445.7|443.7|21
1605474630000|2020-11-15 21:10:30|445.87|443.87|445.76|443.76|445.87|443.87|445.76|443.76|16
1605474640000|2020-11-15 21:10:40|445.73|443.73|445.5|443.5|445.75|443.75|445.5|443.5|21
1605474650000|2020-11-15 21:10:50|445.51|443.51|445.52|443.52|445.56|443.56|445.5|443.5|11
1605474660000|2020-11-15 21:11:00|445.53|443.53|445.91|443.91|445.92|443.92|445.53|443.53|18
1605474670000|2020-11-15 21:11:10|445.92|443.92|445.58|443.58|445.96|443.96|445.58|443.58|17
1605474680000|2020-11-15 21:11:20|445.57|443.57|445.58|443.58|445.61|443.61|445.53|443.53|23
1605474690000|2020-11-15 21:11:30|445.57|443.57|445.61|443.61|445.64|443.64|445.57|443.57|14
1605474700000|2020-11-15 21:11:40|445.6|443.6|445.57|443.57|445.61|443.61|445.57|443.57|17
1605474710000|2020-11-15 21:11:50|445.58|443.58|445.54|443.54|445.58|443.58|445.54|443.54|9
1605474720000|2020-11-15 21:12:00|445.53|443.53|445.78|443.78|445.79|443.79|445.53|443.53|18
1605474730000|2020-11-15 21:12:10|445.74|443.74|445.63|443.63|445.74|443.74|445.62|443.62|11
1605474740000|2020-11-15 21:12:20|445.62|443.62|445.56|443.56|445.63|443.63|445.55|443.55|8
1605474750000|2020-11-15 21:12:30|445.57|443.57|445.58|443.58|445.6|443.6|445.56|443.56|10
1605474760000|2020-11-15 21:12:40|445.57|443.57|445.41|443.41|445.6|443.6|445.4|443.4|18
1605474770000|2020-11-15 21:12:50|445.4|443.4|445.39|443.39|445.41|443.41|445.39|443.39|4
1605474780000|2020-11-15 21:13:00|445.4|443.4|445.36|443.36|445.41|443.41|445.36|443.36|13
1605474790000|2020-11-15 21:13:10|445.35|443.35|445.34|443.34|445.35|443.35|445.34|443.34|2
1605474800000|2020-11-15 21:13:20|445.35|443.35|445.41|443.41|445.41|443.41|445.35|443.35|6
1605474810000|2020-11-15 21:13:30|445.44|443.44|445.49|443.49|445.49|443.49|445.43|443.43|15
1605474820000|2020-11-15 21:13:40|445.48|443.48|445.45|443.45|445.48|443.48|445.45|443.45|10
1605474830000|2020-11-15 21:13:50|445.44|443.44|445.43|443.43|445.44|443.44|445.43|443.43|2
1605474840000|2020-11-15 21:14:00|445.45|443.45|445.46|443.46|445.49|443.49|445.44|443.44|6
1605474850000|2020-11-15 21:14:10|445.44|443.44|445.43|443.43|445.44|443.44|445.43|443.43|2
1605474860000|2020-11-15 21:14:20|445.44|443.44|445.44|443.44|445.46|443.46|445.43|443.43|6
1605474870000|2020-11-15 21:14:30|445.43|443.43|445.43|443.43|445.43|443.43|445.43|443.43|1
1605474880000|2020-11-15 21:14:40|445.45|443.45|445.47|443.47|445.47|443.47|445.44|443.44|4
1605474890000|2020-11-15 21:14:50|445.46|443.46|445.38|443.38|445.46|443.46|445.38|443.38|8
1605474900000|2020-11-15 21:15:00|445.39|443.39|445.42|443.42|445.42|443.42|445.38|443.38|12
1605474910000|2020-11-15 21:15:10|445.41|443.41|445.42|443.42|445.43|443.43|445.39|443.39|17
1605474920000|2020-11-15 21:15:20|445.41|443.41|445.37|443.37|445.41|443.41|445.34|443.34|10
1605474930000|2020-11-15 21:15:30|445.38|443.38|445.43|443.43|445.43|443.43|445.38|443.38|11
1605474940000|2020-11-15 21:15:40|445.44|443.44|445.65|443.65|445.78|443.78|445.43|443.43|23
1605474950000|2020-11-15 21:15:50|445.64|443.64|445.65|443.65|445.66|443.66|445.63|443.63|9
1605474960000|2020-11-15 21:16:00|445.66|443.66|445.67|443.67|445.69|443.69|445.63|443.63|16
1605474970000|2020-11-15 21:16:10|445.68|443.68|445.63|443.63|445.69|443.69|445.63|443.63|7
1605474980000|2020-11-15 21:16:20|445.65|443.65|445.65|443.65|445.65|443.65|445.65|443.65|1
1605474990000|2020-11-15 21:16:30|445.64|443.64|445.79|443.79|445.79|443.79|445.63|443.63|10
1605475000000|2020-11-15 21:16:40|445.86|443.86|445.99|443.99|445.99|443.99|445.84|443.84|16
1605475010000|2020-11-15 21:16:50|446.05|444.05|446.22|444.22|446.24|444.24|446.05|444.05|19
1605475020000|2020-11-15 21:17:00|446.21|444.21|445.74|443.74|446.21|444.21|445.74|443.74|22
1605475030000|2020-11-15 21:17:10|445.73|443.73|445.64|443.64|445.73|443.73|445.6|443.6|16
1605475040000|2020-11-15 21:17:20|445.67|443.67|445.64|443.64|445.68|443.68|445.61|443.61|14
1605475050000|2020-11-15 21:17:30|445.67|443.67|445.64|443.64|445.67|443.67|445.63|443.63|4
1605475060000|2020-11-15 21:17:40|445.63|443.63|445.63|443.63|445.63|443.63|445.63|443.63|1
1605475070000|2020-11-15 21:17:50|445.64|443.64|445.66|443.66|445.7|443.7|445.63|443.63|18
1605475080000|2020-11-15 21:18:00|445.67|443.67|445.58|443.58|445.67|443.67|445.58|443.58|9
1605475090000|2020-11-15 21:18:10|445.59|443.59|445.69|443.69|445.8|443.8|445.58|443.58|21
1605475100000|2020-11-15 21:18:20|445.7|443.7|445.7|443.7|445.71|443.71|445.69|443.69|5
1605475110000|2020-11-15 21:18:30|445.68|443.68|445.66|443.66|445.69|443.69|445.66|443.66|8
1605475120000|2020-11-15 21:18:40|445.62|443.62|445.69|443.69|445.71|443.71|445.61|443.61|14
1605475130000|2020-11-15 21:18:50|445.68|443.68|445.58|443.58|445.68|443.68|445.58|443.58|8
1605475140000|2020-11-15 21:19:00|445.57|443.57|445.64|443.64|445.64|443.64|445.57|443.57|7
1605475150000|2020-11-15 21:19:10|445.63|443.63|445.62|443.62|445.63|443.63|445.62|443.62|4
1605475160000|2020-11-15 21:19:20|445.59|443.59|445.71|443.71|445.71|443.71|445.57|443.57|12
1605475170000|2020-11-15 21:19:30|445.72|443.72|445.59|443.59|445.73|443.73|445.57|443.57|13
1605475180000|2020-11-15 21:19:40|445.56|443.56|445.38|443.38|445.61|443.61|445.34|443.34|23
1605475190000|2020-11-15 21:19:50|445.37|443.37|445.36|443.36|445.39|443.39|445.35|443.35|19
1605475200000|2020-11-15 21:20:00|445.37|443.37|445.31|443.31|445.37|443.37|445.31|443.31|11
1605475210000|2020-11-15 21:20:10|445.33|443.33|445.27|443.27|445.34|443.34|445.26|443.26|11
1605475220000|2020-11-15 21:20:20|445.26|443.26|445.27|443.27|445.29|443.29|445.25|443.25|17
1605475230000|2020-11-15 21:20:30|445.28|443.28|445.35|443.35|445.37|443.37|445.27|443.27|21
1605475240000|2020-11-15 21:20:40|445.34|443.34|445.32|443.32|445.35|443.35|445.29|443.29|10
1605475250000|2020-11-15 21:20:50|445.34|443.34|445.31|443.31|445.35|443.35|445.3|443.3|14
1605475260000|2020-11-15 21:21:00|445.3|443.3|445.3|443.3|445.32|443.32|445.3|443.3|4
1605475270000|2020-11-15 21:21:10|445.31|443.31|445.3|443.3|445.33|443.33|445.29|443.29|17
1605475280000|2020-11-15 21:21:20|445.32|443.32|445.6|443.6|445.61|443.61|445.32|443.32|17
1605475290000|2020-11-15 21:21:30|445.62|443.62|445.51|443.51|445.67|443.67|445.51|443.51|22
1605475300000|2020-11-15 21:21:40|445.5|443.5|445.42|443.42|445.55|443.55|445.42|443.42|18
1605475310000|2020-11-15 21:21:50|445.41|443.41|445.48|443.48|445.49|443.49|445.35|443.35|18
1605475320000|2020-11-15 21:22:00|445.49|443.49|445.37|443.37|445.49|443.49|445.37|443.37|11
1605475330000|2020-11-15 21:22:10|445.38|443.38|445.14|443.14|445.39|443.39|445.14|443.14|19
1605475340000|2020-11-15 21:22:20|445.11|443.11|445.2|443.2|445.21|443.21|445.11|443.11|14
1605475350000|2020-11-15 21:22:30|445.22|443.22|445.15|443.15|445.37|443.37|445.15|443.15|17
1605475360000|2020-11-15 21:22:40|445.14|443.14|445.13|443.13|445.14|443.14|445.13|443.13|2
1605475370000|2020-11-15 21:22:50|445.12|443.12|445.09|443.09|445.12|443.12|445.09|443.09|4
1605475380000|2020-11-15 21:23:00|445.06|443.06|445.13|443.13|445.13|443.13|445.04|443.04|5
1605475390000|2020-11-15 21:23:10|445.16|443.16|445.09|443.09|445.16|443.16|445.08|443.08|10
1605475400000|2020-11-15 21:23:20|445.08|443.08|445.11|443.11|445.11|443.11|445.04|443.04|9
1605475410000|2020-11-15 21:23:30|445.13|443.13|445.12|443.12|445.13|443.13|445.1|443.1|6
1605475420000|2020-11-15 21:23:40|445.11|443.11|445.08|443.08|445.11|443.11|445.08|443.08|3
1605475430000|2020-11-15 21:23:50|445.09|443.09|445.39|443.39|445.39|443.39|445.09|443.09|12
1605475440000|2020-11-15 21:24:00|445.38|443.38|445.27|443.27|445.4|443.4|445.27|443.27|18
1605475450000|2020-11-15 21:24:10|445.26|443.26|445.19|443.19|445.26|443.26|445.17|443.17|12
1605475460000|2020-11-15 21:24:20|445.2|443.2|445.19|443.19|445.2|443.2|445.19|443.19|2
1605475470000|2020-11-15 21:24:30|445.24|443.24|445.29|443.29|445.29|443.29|445.24|443.24|3
1605475480000|2020-11-15 21:24:40|445.3|443.3|445.29|443.29|445.3|443.3|445.29|443.29|2
1605475490000|2020-11-15 21:24:50|445.3|443.3|445.39|443.39|445.39|443.39|445.28|443.28|11
1605475500000|2020-11-15 21:25:00|445.38|443.38|445.4|443.4|445.4|443.4|445.38|443.38|4
1605475510000|2020-11-15 21:25:10|445.39|443.39|445.41|443.41|445.44|443.44|445.38|443.38|11
1605475520000|2020-11-15 21:25:20|445.4|443.4|445.28|443.28|445.4|443.4|445.28|443.28|10
1605475530000|2020-11-15 21:25:30|445.27|443.27|445.06|443.06|445.28|443.28|445.06|443.06|15
1605475540000|2020-11-15 21:25:40|445.05|443.05|445.2|443.2|445.21|443.21|445.03|443.03|21
1605475550000|2020-11-15 21:25:50|445.25|443.25|445.38|443.38|445.4|443.4|445.25|443.25|25
1605475560000|2020-11-15 21:26:00|445.39|443.39|445.41|443.41|445.43|443.43|445.38|443.38|10
1605475570000|2020-11-15 21:26:10|445.43|443.43|445.43|443.43|445.44|443.44|445.42|443.42|5
1605475580000|2020-11-15 21:26:20|445.42|443.42|445.33|443.33|445.42|443.42|445.33|443.33|8
1605475590000|2020-11-15 21:26:30|445.34|443.34|445.38|443.38|445.38|443.38|445.33|443.33|10
1605475600000|2020-11-15 21:26:40|445.37|443.37|445.41|443.41|445.41|443.41|445.36|443.36|5
1605475610000|2020-11-15 21:26:50|445.39|443.39|445.35|443.35|445.39|443.39|445.31|443.31|5
1605475620000|2020-11-15 21:27:00|445.36|443.36|445.36|443.36|445.37|443.37|445.33|443.33|9
1605475630000|2020-11-15 21:27:10|445.37|443.37|445.42|443.42|445.42|443.42|445.36|443.36|12
1605475640000|2020-11-15 21:27:20|445.48|443.48|445.74|443.74|445.74|443.74|445.48|443.48|13
1605475650000|2020-11-15 21:27:30|445.73|443.73|445.58|443.58|445.74|443.74|445.58|443.58|22
1605475660000|2020-11-15 21:27:40|445.59|443.59|445.56|443.56|445.61|443.61|445.55|443.55|11
1605475670000|2020-11-15 21:27:50|445.57|443.57|445.69|443.69|445.7|443.7|445.57|443.57|11
1605475680000|2020-11-15 21:28:00|445.7|443.7|445.77|443.77|445.78|443.78|445.7|443.7|13
1605475690000|2020-11-15 21:28:10|445.78|443.78|445.65|443.65|445.78|443.78|445.64|443.64|13
1605475700000|2020-11-15 21:28:20|445.66|443.66|445.56|443.56|445.67|443.67|445.56|443.56|16
1605475710000|2020-11-15 21:28:30|445.49|443.49|445.27|443.27|445.49|443.49|445.05|443.05|32
1605475720000|2020-11-15 21:28:40|445.26|443.26|444.92|442.92|445.26|443.26|444.91|442.91|21
1605475730000|2020-11-15 21:28:50|444.86|442.86|444.9|442.9|444.95|442.95|444.86|442.86|24
1605475740000|2020-11-15 21:29:00|444.89|442.89|445.05|443.05|445.05|443.05|444.89|442.89|16
1605475750000|2020-11-15 21:29:10|445.08|443.08|445.27|443.27|445.28|443.28|445.08|443.08|13
1605475760000|2020-11-15 21:29:20|445.26|443.26|445.03|443.03|445.28|443.28|445.02|443.02|21
1605475770000|2020-11-15 21:29:30|445.04|443.04|445.17|443.17|445.17|443.17|445.03|443.03|14
1605475780000|2020-11-15 21:29:40|445.19|443.19|445.41|443.41|445.42|443.42|445.19|443.19|11
1605475790000|2020-11-15 21:29:50|445.45|443.45|445.29|443.29|445.45|443.45|445.29|443.29|21
1605475800000|2020-11-15 21:30:00|445.3|443.3|445.08|443.08|445.3|443.3|445.06|443.06|17
1605475810000|2020-11-15 21:30:10|445.09|443.09|445.29|443.29|445.29|443.29|445.08|443.08|13
1605475820000|2020-11-15 21:30:20|445.28|443.28|445.37|443.37|445.39|443.39|445.28|443.28|14
1605475830000|2020-11-15 21:30:30|445.38|443.38|445.47|443.47|445.56|443.56|445.38|443.38|18
1605475840000|2020-11-15 21:30:40|445.48|443.48|445.56|443.56|445.58|443.58|445.48|443.48|6
1605475850000|2020-11-15 21:30:50|445.55|443.55|445.38|443.38|445.55|443.55|445.37|443.37|9
1605475860000|2020-11-15 21:31:00|445.37|443.37|445.25|443.25|445.37|443.37|445.25|443.25|5
1605475870000|2020-11-15 21:31:10|445.24|443.24|445.26|443.26|445.27|443.27|445.2|443.2|17
1605475880000|2020-11-15 21:31:20|445.22|443.22|445.44|443.44|445.44|443.44|445.18|443.18|14
1605475890000|2020-11-15 21:31:30|445.45|443.45|445.58|443.58|445.66|443.66|445.45|443.45|21
1605475900000|2020-11-15 21:31:40|445.57|443.57|445.66|443.66|445.66|443.66|445.57|443.57|10
1605475910000|2020-11-15 21:31:50|445.67|443.67|445.63|443.63|445.67|443.67|445.63|443.63|8
1605475920000|2020-11-15 21:32:00|445.61|443.61|445.68|443.68|445.68|443.68|445.6|443.6|11
1605475930000|2020-11-15 21:32:10|445.75|443.75|445.8|443.8|445.87|443.87|445.7|443.7|26
1605475940000|2020-11-15 21:32:20|445.81|443.81|445.59|443.59|445.81|443.81|445.59|443.59|18
1605475950000|2020-11-15 21:32:30|445.6|443.6|445.86|443.86|445.86|443.86|445.6|443.6|16
1605475960000|2020-11-15 21:32:40|445.87|443.87|445.75|443.75|445.91|443.91|445.75|443.75|15
1605475970000|2020-11-15 21:32:50|445.73|443.73|445.58|443.58|445.74|443.74|445.58|443.58|14
1605475980000|2020-11-15 21:33:00|445.57|443.57|445.19|443.19|445.57|443.57|445.19|443.19|28
1605475990000|2020-11-15 21:33:10|445.2|443.2|445.21|443.21|445.22|443.22|445.2|443.2|6
1605476000000|2020-11-15 21:33:20|445.22|443.22|445.48|443.48|445.48|443.48|445.21|443.21|18
1605476010000|2020-11-15 21:33:30|445.49|443.49|445.75|443.75|445.75|443.75|445.49|443.49|20
1605476020000|2020-11-15 21:33:40|445.82|443.82|445.75|443.75|445.88|443.88|445.75|443.75|21
1605476030000|2020-11-15 21:33:50|445.76|443.76|445.61|443.61|445.76|443.76|445.61|443.61|9
1605476040000|2020-11-15 21:34:00|445.54|443.54|445.4|443.4|445.54|443.54|445.4|443.4|16
1605476050000|2020-11-15 21:34:10|445.39|443.39|445.36|443.36|445.39|443.39|445.35|443.35|10
1605476060000|2020-11-15 21:34:20|445.37|443.37|445.41|443.41|445.41|443.41|445.36|443.36|8
1605476070000|2020-11-15 21:34:30|445.4|443.4|445.36|443.36|445.4|443.4|445.36|443.36|5
1605476090000|2020-11-15 21:34:50|445.38|443.38|445.44|443.44|445.44|443.44|445.38|443.38|10
1605476100000|2020-11-15 21:35:00|445.43|443.43|445.81|443.81|445.82|443.82|445.43|443.43|21
1605476110000|2020-11-15 21:35:10|445.82|443.82|445.68|443.68|445.86|443.86|445.67|443.67|14
1605476120000|2020-11-15 21:35:20|445.67|443.67|445.43|443.43|445.67|443.67|445.42|443.42|21
1605476130000|2020-11-15 21:35:30|445.42|443.42|445.49|443.49|445.52|443.52|445.41|443.41|16
1605476140000|2020-11-15 21:35:40|445.51|443.51|445.51|443.51|445.51|443.51|445.42|443.42|15
1605476150000|2020-11-15 21:35:50|445.52|443.52|445.45|443.45|445.52|443.52|445.45|443.45|9
1605476160000|2020-11-15 21:36:00|445.47|443.47|445.43|443.43|445.47|443.47|445.43|443.43|5
1605476170000|2020-11-15 21:36:10|445.44|443.44|445.41|443.41|445.44|443.44|445.41|443.41|5
1605476180000|2020-11-15 21:36:20|445.39|443.39|445.52|443.52|445.53|443.53|445.39|443.39|14
1605476190000|2020-11-15 21:36:30|445.5|443.5|445.4|443.4|445.52|443.52|445.39|443.39|10
1605476200000|2020-11-15 21:36:40|445.38|443.38|445.38|443.38|445.39|443.39|445.38|443.38|3
1605476210000|2020-11-15 21:36:50|445.37|443.37|445.19|443.19|445.37|443.37|445.19|443.19|17
1605476220000|2020-11-15 21:37:00|445.2|443.2|445.27|443.27|445.27|443.27|445.17|443.17|10
1605476230000|2020-11-15 21:37:10|445.29|443.29|445.53|443.53|445.53|443.53|445.29|443.29|14
1605476240000|2020-11-15 21:37:20|445.52|443.52|445.35|443.35|445.52|443.52|445.35|443.35|11
1605476250000|2020-11-15 21:37:30|445.37|443.37|445.34|443.34|445.38|443.38|445.3|443.3|15
1605476260000|2020-11-15 21:37:40|445.33|443.33|445.29|443.29|445.33|443.33|445.28|443.28|9
1605476270000|2020-11-15 21:37:50|445.3|443.3|445.24|443.24|445.3|443.3|445.23|443.23|8
1605476280000|2020-11-15 21:38:00|445.25|443.25|445.26|443.26|445.26|443.26|445.25|443.25|2
1605476290000|2020-11-15 21:38:10|445.25|443.25|445.25|443.25|445.25|443.25|445.24|443.24|5
1605476300000|2020-11-15 21:38:20|445.24|443.24|445.08|443.08|445.24|443.24|445.08|443.08|14
1605476310000|2020-11-15 21:38:30|445.07|443.07|445.03|443.03|445.08|443.08|445.03|443.03|7
1605476320000|2020-11-15 21:38:40|445.04|443.04|445.24|443.24|445.24|443.24|445.03|443.03|13
1605476330000|2020-11-15 21:38:50|445.25|443.25|445.24|443.24|445.25|443.25|445.23|443.23|4
1605476340000|2020-11-15 21:39:00|445.2|443.2|445.1|443.1|445.2|443.2|445.1|443.1|13
1605476350000|2020-11-15 21:39:10|445.08|443.08|445.23|443.23|445.25|443.25|445.08|443.08|17
1605476360000|2020-11-15 21:39:20|445.25|443.25|445.25|443.25|445.25|443.25|445.24|443.24|3
1605476370000|2020-11-15 21:39:30|445.24|443.24|445.47|443.47|445.47|443.47|445.24|443.24|14
1605476380000|2020-11-15 21:39:40|445.51|443.51|445.42|443.42|445.57|443.57|445.42|443.42|19
1605476390000|2020-11-15 21:39:50|445.41|443.41|445.46|443.46|445.46|443.46|445.41|443.41|7
1605476400000|2020-11-15 21:40:00|445.45|443.45|445.25|443.25|445.45|443.45|445.25|443.25|10
1605476410000|2020-11-15 21:40:10|445.24|443.24|445.25|443.25|445.25|443.25|445.24|443.24|2
1605476420000|2020-11-15 21:40:20|445.24|443.24|445.39|443.39|445.39|443.39|445.24|443.24|11
1605476430000|2020-11-15 21:40:30|445.4|443.4|445.35|443.35|445.4|443.4|445.34|443.34|7
1605476440000|2020-11-15 21:40:40|445.36|443.36|445.52|443.52|445.52|443.52|445.34|443.34|15
1605476450000|2020-11-15 21:40:50|445.51|443.51|445.4|443.4|445.51|443.51|445.39|443.39|10
1605476460000|2020-11-15 21:41:00|445.35|443.35|445.27|443.27|445.35|443.35|445.26|443.26|8
1605476470000|2020-11-15 21:41:10|445.26|443.26|445.17|443.17|445.26|443.26|445.16|443.16|9
1605476480000|2020-11-15 21:41:20|445.16|443.16|445.26|443.26|445.26|443.26|445.16|443.16|9
1605476490000|2020-11-15 21:41:30|445.25|443.25|445.26|443.26|445.27|443.27|445.25|443.25|3
1605476500000|2020-11-15 21:41:40|445.27|443.27|445.15|443.15|445.29|443.29|445.13|443.13|9
1605476510000|2020-11-15 21:41:50|445.14|443.14|445.17|443.17|445.18|443.18|445.13|443.13|16
1605476520000|2020-11-15 21:42:00|445.16|443.16|445.13|443.13|445.17|443.17|445.12|443.12|9
1605476530000|2020-11-15 21:42:10|445.09|443.09|445.09|443.09|445.09|443.09|445.06|443.06|5
1605476580000|2020-11-15 21:43:00|445.1|443.1|445.12|443.12|445.13|443.13|445.1|443.1|4
1605476590000|2020-11-15 21:43:10|445.13|443.13|445.08|443.08|445.13|443.13|445.08|443.08|12
1605476600000|2020-11-15 21:43:20|445.1|443.1|445.09|443.09|445.1|443.1|445.09|443.09|2
1605476610000|2020-11-15 21:43:30|445.1|443.1|445.09|443.09|445.1|443.1|445.09|443.09|2
1605476620000|2020-11-15 21:43:40|445.1|443.1|445.07|443.07|445.1|443.1|445.07|443.07|5
1605476640000|2020-11-15 21:44:00|445.06|443.06|445.01|443.01|445.06|443.06|445|443|5
1605476650000|2020-11-15 21:44:10|445.02|443.02|444.98|442.98|445.02|443.02|444.98|442.98|5
1605476660000|2020-11-15 21:44:20|445|443|444.99|442.99|445|443|444.99|442.99|2
1605476670000|2020-11-15 21:44:30|444.98|442.98|444.84|442.84|444.98|442.98|444.79|442.79|8
1605476680000|2020-11-15 21:44:40|444.85|442.85|444.79|442.79|444.85|442.85|444.76|442.76|22
1605476690000|2020-11-15 21:44:50|444.76|442.76|444.81|442.81|444.82|442.82|444.76|442.76|13
1605476700000|2020-11-15 21:45:00|444.77|442.77|444.79|442.79|444.81|442.81|444.75|442.75|17
1605476710000|2020-11-15 21:45:10|444.78|442.78|444.93|442.93|444.93|442.93|444.76|442.76|18
1605476720000|2020-11-15 21:45:20|444.92|442.92|444.86|442.86|444.92|442.92|444.84|442.84|15
1605476740000|2020-11-15 21:45:40|444.83|442.83|444.81|442.81|444.85|442.85|444.79|442.79|15
1605476750000|2020-11-15 21:45:50|444.83|442.83|444.82|442.82|444.83|442.83|444.81|442.81|12
1605476760000|2020-11-15 21:46:00|444.83|442.83|444.8|442.8|444.83|442.83|444.79|442.79|5
1605476770000|2020-11-15 21:46:10|444.82|442.82|445.02|443.02|445.03|443.03|444.81|442.81|16
1605476780000|2020-11-15 21:46:20|445.03|443.03|445.04|443.04|445.06|443.06|445.03|443.03|8
1605476790000|2020-11-15 21:46:30|445.05|443.05|445.06|443.06|445.06|443.06|445.05|443.05|2
1605476800000|2020-11-15 21:46:40|445.05|443.05|444.96|442.96|445.05|443.05|444.96|442.96|8
1605476810000|2020-11-15 21:46:50|444.95|442.95|444.95|442.95|444.96|442.96|444.95|442.95|3
1605476820000|2020-11-15 21:47:00|444.96|442.96|445.04|443.04|445.04|443.04|444.94|442.94|8
1605476830000|2020-11-15 21:47:10|445.06|443.06|445.12|443.12|445.13|443.13|445.06|443.06|9
1605476840000|2020-11-15 21:47:20|445.1|443.1|445.01|443.01|445.11|443.11|445.01|443.01|8
1605476850000|2020-11-15 21:47:30|445|443|445|443|445.01|443.01|444.99|442.99|11
1605476860000|2020-11-15 21:47:40|444.99|442.99|445.08|443.08|445.09|443.09|444.99|442.99|12
1605476870000|2020-11-15 21:47:50|445.09|443.09|445.04|443.04|445.09|443.09|445.03|443.03|11
1605476880000|2020-11-15 21:48:00|445.03|443.03|445.07|443.07|445.08|443.08|445.03|443.03|8
1605476890000|2020-11-15 21:48:10|445.08|443.08|445.21|443.21|445.21|443.21|445.07|443.07|16
1605476900000|2020-11-15 21:48:20|445.22|443.22|445.23|443.23|445.24|443.24|445.19|443.19|10
1605476910000|2020-11-15 21:48:30|445.21|443.21|445.19|443.19|445.21|443.21|445.17|443.17|10
1605476920000|2020-11-15 21:48:40|445.18|443.18|445.05|443.05|445.2|443.2|445.03|443.03|21
1605476930000|2020-11-15 21:48:50|445.04|443.04|445.05|443.05|445.06|443.06|445.04|443.04|9
1605476940000|2020-11-15 21:49:00|445.06|443.06|445.11|443.11|445.11|443.11|445.06|443.06|7
1605476960000|2020-11-15 21:49:20|445.12|443.12|445.32|443.32|445.32|443.32|445.12|443.12|6
1605476970000|2020-11-15 21:49:30|445.33|443.33|445.34|443.34|445.36|443.36|445.3|443.3|13
1605476980000|2020-11-15 21:49:40|445.36|443.36|445.34|443.34|445.36|443.36|445.34|443.34|10
1605476990000|2020-11-15 21:49:50|445.35|443.35|445.33|443.33|445.35|443.35|445.33|443.33|7
1605477000000|2020-11-15 21:50:00|445.34|443.34|445.36|443.36|445.36|443.36|445.34|443.34|5
1605477010000|2020-11-15 21:50:10|445.35|443.35|445.33|443.33|445.36|443.36|445.33|443.33|16
1605477020000|2020-11-15 21:50:20|445.34|443.34|445.36|443.36|445.36|443.36|445.34|443.34|17
1605477030000|2020-11-15 21:50:30|445.35|443.35|445.36|443.36|445.36|443.36|445.34|443.34|17
1605477040000|2020-11-15 21:50:40|445.35|443.35|445.31|443.31|445.36|443.36|445.31|443.31|10
1605477050000|2020-11-15 21:50:50|445.3|443.3|445.34|443.34|445.34|443.34|445.25|443.25|11
1605477060000|2020-11-15 21:51:00|445.31|443.31|445.39|443.39|445.39|443.39|445.31|443.31|10
1605477080000|2020-11-15 21:51:20|445.4|443.4|445.38|443.38|445.4|443.4|445.38|443.38|3
1605477090000|2020-11-15 21:51:30|445.37|443.37|445.38|443.38|445.38|443.38|445.37|443.37|4
1605477100000|2020-11-15 21:51:40|445.39|443.39|445.44|443.44|445.49|443.49|445.38|443.38|14
1605477110000|2020-11-15 21:51:50|445.43|443.43|445.45|443.45|445.45|443.45|445.43|443.43|5
1605477120000|2020-11-15 21:52:00|445.44|443.44|445.43|443.43|445.44|443.44|445.43|443.43|4
1605477130000|2020-11-15 21:52:10|445.45|443.45|445.49|443.49|445.49|443.49|445.45|443.45|13
1605477140000|2020-11-15 21:52:20|445.5|443.5|445.48|443.48|445.5|443.5|445.48|443.48|7
1605477160000|2020-11-15 21:52:40|445.47|443.47|445.46|443.46|445.48|443.48|445.46|443.46|4
1605477170000|2020-11-15 21:52:50|445.45|443.45|445.33|443.33|445.45|443.45|445.33|443.33|14
1605477180000|2020-11-15 21:53:00|445.31|443.31|445.32|443.32|445.32|443.32|445.3|443.3|7
1605477190000|2020-11-15 21:53:10|445.34|443.34|445.33|443.33|445.35|443.35|445.31|443.31|11
1605477200000|2020-11-15 21:53:20|445.32|443.32|445.32|443.32|445.33|443.33|445.31|443.31|6
1605477210000|2020-11-15 21:53:30|445.34|443.34|445.32|443.32|445.34|443.34|445.32|443.32|9
1605477220000|2020-11-15 21:53:40|445.3|443.3|445.31|443.31|445.33|443.33|445.3|443.3|8
1605477230000|2020-11-15 21:53:50|445.32|443.32|445.13|443.13|445.32|443.32|445.13|443.13|12
1605477240000|2020-11-15 21:54:00|445.14|443.14|445.14|443.14|445.14|443.14|445.14|443.14|1
1605477250000|2020-11-15 21:54:10|445.12|443.12|445.05|443.05|445.12|443.12|445.05|443.05|6
1605477260000|2020-11-15 21:54:20|445.04|443.04|445.04|443.04|445.04|443.04|445.04|443.04|1
1605477270000|2020-11-15 21:54:30|445.02|443.02|445.03|443.03|445.03|443.03|444.98|442.98|6
1605477290000|2020-11-15 21:54:50|444.97|442.97|444.96|442.96|444.97|442.97|444.96|442.96|2
1605477300000|2020-11-15 21:55:00|444.91|442.91|444.91|442.91|444.91|442.91|444.91|442.91|1
1605477310000|2020-11-15 21:55:10|444.92|442.92|444.92|442.92|444.92|442.92|444.92|442.92|1
1605477320000|2020-11-15 21:55:20|444.91|442.91|444.93|442.93|444.96|442.96|444.91|442.91|10
1605477330000|2020-11-15 21:55:30|444.92|442.92|444.96|442.96|444.96|442.96|444.91|442.91|9
1605477340000|2020-11-15 21:55:40|444.95|442.95|444.91|442.91|444.95|442.95|444.91|442.91|9
1605477350000|2020-11-15 21:55:50|444.89|442.89|444.89|442.89|444.89|442.89|444.88|442.88|3
1605477360000|2020-11-15 21:56:00|444.88|442.88|444.9|442.9|444.9|442.9|444.87|442.87|7
1605477370000|2020-11-15 21:56:10|444.91|442.91|445.13|443.13|445.14|443.14|444.91|442.91|16
1605477380000|2020-11-15 21:56:20|445.1|443.1|445.11|443.11|445.12|443.12|444.99|442.99|20
1605477390000|2020-11-15 21:56:30|445.1|443.1|445.17|443.17|445.19|443.19|445.1|443.1|9
1605477400000|2020-11-15 21:56:40|445.16|443.16|445.11|443.11|445.16|443.16|445.09|443.09|12
1605477410000|2020-11-15 21:56:50|445.1|443.1|445.06|443.06|445.11|443.11|445.03|443.03|14
1605477420000|2020-11-15 21:57:00|445.07|443.07|445.21|443.21|445.21|443.21|445.07|443.07|7
1605477430000|2020-11-15 21:57:10|445.22|443.22|445.19|443.19|445.22|443.22|445.19|443.19|4
1605477440000|2020-11-15 21:57:20|445.18|443.18|445.21|443.21|445.22|443.22|445.18|443.18|9
1605477450000|2020-11-15 21:57:30|445.2|443.2|445.19|443.19|445.21|443.21|445.19|443.19|10
1605477460000|2020-11-15 21:57:40|445.2|443.2|445.11|443.11|445.2|443.2|445.08|443.08|14
1605477470000|2020-11-15 21:57:50|445.13|443.13|445.11|443.11|445.13|443.13|445.11|443.11|2
1605477480000|2020-11-15 21:58:00|445.12|443.12|445.07|443.07|445.12|443.12|445.06|443.06|3
1605477490000|2020-11-15 21:58:10|445.08|443.08|445.09|443.09|445.09|443.09|445.04|443.04|11
1605477500000|2020-11-15 21:58:20|445.1|443.1|445.06|443.06|445.1|443.1|445.05|443.05|6
1605477510000|2020-11-15 21:58:30|445.07|443.07|445.06|443.06|445.08|443.08|445.04|443.04|14
1605477520000|2020-11-15 21:58:40|445.07|443.07|445.06|443.06|445.07|443.07|445.06|443.06|8
1605477530000|2020-11-15 21:58:50|445.03|443.03|445.03|443.03|445.03|443.03|444.99|442.99|14
1605477540000|2020-11-15 21:59:00|445.04|443.04|445.03|443.03|445.04|443.04|445.01|443.01|9
1605477550000|2020-11-15 21:59:10|445.02|443.02|445.03|443.03|445.03|443.03|445.01|443.01|6
1605477560000|2020-11-15 21:59:20|445.02|443.02|445.02|443.02|445.02|443.02|445.02|443.02|1
1605477570000|2020-11-15 21:59:30|445.01|443.01|445|443|445.01|443.01|444.99|442.99|5
1605477580000|2020-11-15 21:59:40|444.99|442.99|444.99|442.99|445|443|444.99|442.99|3
1605477590000|2020-11-15 21:59:50|444.98|442.98|444.99|442.99|444.99|442.99|444.98|442.98|2
1605477600000|2020-11-15 22:00:00|444.98|442.98|444.98|442.98|444.98|442.98|444.98|442.98|1
1605477610000|2020-11-15 22:00:10|444.94|442.94|444.93|442.93|444.97|442.97|444.93|442.93|7
1605477620000|2020-11-15 22:00:20|444.94|442.94|444.94|442.94|444.94|442.94|444.92|442.92|8
1605477630000|2020-11-15 22:00:30|444.93|442.93|444.9|442.9|444.94|442.94|444.9|442.9|11
1605477640000|2020-11-15 22:00:40|444.91|442.91|444.9|442.9|444.92|442.92|444.9|442.9|6
1605477650000|2020-11-15 22:00:50|444.91|442.91|444.92|442.92|444.92|442.92|444.91|442.91|2
1605477660000|2020-11-15 22:01:00|444.91|442.91|444.88|442.88|444.91|442.91|444.88|442.88|5
1605477670000|2020-11-15 22:01:10|444.89|442.89|444.69|442.69|444.89|442.89|444.69|442.69|10
1605477680000|2020-11-15 22:01:20|444.68|442.68|444.65|442.65|444.68|442.68|444.64|442.64|9
1605477690000|2020-11-15 22:01:30|444.64|442.64|444.5|442.5|444.64|442.64|444.5|442.5|7
1605477700000|2020-11-15 22:01:40|444.51|442.51|444.49|442.49|444.51|442.51|444.49|442.49|4
1605477710000|2020-11-15 22:01:50|444.47|442.47|444.47|442.47|444.49|442.49|444.47|442.47|4
1605477720000|2020-11-15 22:02:00|444.46|442.46|444.43|442.43|444.47|442.47|444.43|442.43|9
1605477730000|2020-11-15 22:02:10|444.37|442.37|444.36|442.36|444.37|442.37|444.36|442.36|2
1605477740000|2020-11-15 22:02:20|444.37|442.37|444.37|442.37|444.37|442.37|444.37|442.37|1
1605477770000|2020-11-15 22:02:50|444.36|442.36|444.36|442.36|444.36|442.36|444.36|442.36|1
1605477780000|2020-11-15 22:03:00|444.35|442.35|444.26|442.26|444.35|442.35|444.25|442.25|6
1605477790000|2020-11-15 22:03:10|444.25|442.25|444.14|442.14|444.25|442.25|444.14|442.14|8
1605477800000|2020-11-15 22:03:20|444.15|442.15|444.1|442.1|444.15|442.15|444.09|442.09|7
1605477810000|2020-11-15 22:03:30|444.09|442.09|444|442|444.09|442.09|444|442|9
1605477820000|2020-11-15 22:03:40|443.99|441.99|443.97|441.97|443.99|441.99|443.96|441.96|6
1605477830000|2020-11-15 22:03:50|443.98|441.98|443.94|441.94|443.98|441.98|443.94|441.94|13
1605477840000|2020-11-15 22:04:00|443.93|441.93|443.88|441.88|443.93|441.93|443.88|441.88|3
1605477850000|2020-11-15 22:04:10|443.85|441.85|443.85|441.85|443.85|441.85|443.85|441.85|1
1605477870000|2020-11-15 22:04:30|443.84|441.84|443.82|441.82|443.84|441.84|443.82|441.82|3
1605477880000|2020-11-15 22:04:40|443.8|441.8|443.78|441.78|443.81|441.81|443.78|441.78|4
1605477890000|2020-11-15 22:04:50|443.77|441.77|443.78|441.78|443.78|441.78|443.77|441.77|2
1605477900000|2020-11-15 22:05:00|443.77|441.77|443.54|441.54|443.77|441.77|443.52|441.52|19
1605477910000|2020-11-15 22:05:10|443.53|441.53|443.72|441.72|443.72|441.72|443.48|441.48|15
1605477920000|2020-11-15 22:05:20|443.8|441.8|444.03|442.03|444.03|442.03|443.79|441.79|15
1605477930000|2020-11-15 22:05:30|444.05|442.05|444.21|442.21|444.29|442.29|444.05|442.05|11
1605477940000|2020-11-15 22:05:40|444.22|442.22|444.21|442.21|444.22|442.22|444.18|442.18|22
1605477950000|2020-11-15 22:05:50|444.22|442.22|444.24|442.24|444.25|442.25|444.18|442.18|18
1605477960000|2020-11-15 22:06:00|444.26|442.26|444.24|442.24|444.26|442.26|444.23|442.23|14
1605477970000|2020-11-15 22:06:10|444.21|442.21|444.28|442.28|444.28|442.28|444.18|442.18|13
1605477980000|2020-11-15 22:06:20|444.27|442.27|444.27|442.27|444.28|442.28|444.27|442.27|9
1605477990000|2020-11-15 22:06:30|444.32|442.32|444.21|442.21|444.32|442.32|444.2|442.2|7
1605478000000|2020-11-15 22:06:40|444.23|442.23|444.19|442.19|444.23|442.23|444.18|442.18|10
1605478010000|2020-11-15 22:06:50|444.15|442.15|444.17|442.17|444.18|442.18|444.14|442.14|5
1605478020000|2020-11-15 22:07:00|444.15|442.15|444.14|442.14|444.15|442.15|444.14|442.14|2
1605478030000|2020-11-15 22:07:10|444.1|442.1|444.1|442.1|444.1|442.1|444.1|442.1|1
1605478050000|2020-11-15 22:07:30|444.08|442.08|443.94|441.94|444.08|442.08|443.94|441.94|7
1605478060000|2020-11-15 22:07:40|443.93|441.93|443.87|441.87|443.93|441.93|443.87|441.87|3
1605478070000|2020-11-15 22:07:50|443.84|441.84|443.84|441.84|443.84|441.84|443.84|441.84|1
1605478080000|2020-11-15 22:08:00|443.83|441.83|443.82|441.82|443.83|441.83|443.82|441.82|2
1605478090000|2020-11-15 22:08:10|443.83|441.83|443.52|441.52|443.83|441.83|443.52|441.52|22
1605478100000|2020-11-15 22:08:20|443.54|441.54|443.51|441.51|443.59|441.59|443.51|441.51|21
1605478110000|2020-11-15 22:08:30|443.49|441.49|443.44|441.44|443.49|441.49|443.44|441.44|8
1605478120000|2020-11-15 22:08:40|443.45|441.45|443.44|441.44|443.45|441.45|443.44|441.44|4
1605478130000|2020-11-15 22:08:50|443.45|441.45|443.3|441.3|443.45|441.45|443.3|441.3|12
1605478150000|2020-11-15 22:09:10|443.29|441.29|443.42|441.42|443.42|441.42|443.29|441.29|7
1605478160000|2020-11-15 22:09:20|443.4|441.4|443.47|441.47|443.48|441.48|443.39|441.39|10
1605478170000|2020-11-15 22:09:30|443.48|441.48|443.43|441.43|443.48|441.48|443.42|441.42|17
1605478180000|2020-11-15 22:09:40|443.44|441.44|443.44|441.44|443.44|441.44|443.43|441.43|7
1605478190000|2020-11-15 22:09:50|443.43|441.43|443.35|441.35|443.43|441.43|443.3|441.3|13
1605478200000|2020-11-15 22:10:00|443.34|441.34|443.3|441.3|443.34|441.34|443.3|441.3|9
1605478210000|2020-11-15 22:10:10|443.31|441.31|443.31|441.31|443.32|441.32|443.31|441.31|5
1605478220000|2020-11-15 22:10:20|443.3|441.3|443.15|441.15|443.32|441.32|443.15|441.15|11
1605478230000|2020-11-15 22:10:30|443.08|441.08|443.06|441.06|443.08|441.08|443.06|441.06|4
1605478240000|2020-11-15 22:10:40|443.01|441.01|442.85|440.85|443.01|441.01|442.84|440.84|9
1605478250000|2020-11-15 22:10:50|442.82|440.82|442.68|440.68|442.82|440.82|442.68|440.68|8
1605478260000|2020-11-15 22:11:00|442.63|440.63|442.61|440.61|442.65|440.65|442.61|440.61|11
1605478270000|2020-11-15 22:11:10|442.62|440.62|442.53|440.53|442.69|440.69|442.53|440.53|19
1605478280000|2020-11-15 22:11:20|442.54|440.54|442.51|440.51|442.56|440.56|442.51|440.51|16
1605478290000|2020-11-15 22:11:30|442.49|440.49|442.43|440.43|442.5|440.5|442.39|440.39|12
1605478300000|2020-11-15 22:11:40|442.42|440.42|442.38|440.38|442.42|440.42|442.37|440.37|13
1605478310000|2020-11-15 22:11:50|442.39|440.39|442.34|440.34|442.39|440.39|442.34|440.34|8
1605478320000|2020-11-15 22:12:00|442.31|440.31|442.25|440.25|442.31|440.31|442.25|440.25|12
1605478330000|2020-11-15 22:12:10|442.24|440.24|442.22|440.22|442.25|440.25|442.22|440.22|13
1605478340000|2020-11-15 22:12:20|442.23|440.23|442.2|440.2|442.23|440.23|442.18|440.18|13
1605478350000|2020-11-15 22:12:30|442.19|440.19|442.11|440.11|442.19|440.19|442.11|440.11|6
1605478370000|2020-11-15 22:12:50|442.09|440.09|442.03|440.03|442.09|440.09|442.03|440.03|2
1605478380000|2020-11-15 22:13:00|441.96|439.96|442.01|440.01|442.02|440.02|441.96|439.96|3
1605478390000|2020-11-15 22:13:10|442.02|440.02|442.02|440.02|442.02|440.02|442.02|440.02|1
1605478400000|2020-11-15 22:13:20|442.01|440.01|441.86|439.86|442.01|440.01|441.8|439.8|16
1605478410000|2020-11-15 22:13:30|441.87|439.87|441.86|439.86|441.89|439.89|441.8|439.8|13
1605478420000|2020-11-15 22:13:40|441.83|439.83|441.66|439.66|441.83|439.83|441.57|439.57|11
1605478430000|2020-11-15 22:13:50|441.68|439.68|441.64|439.64|441.69|439.69|441.64|439.64|12
1605478440000|2020-11-15 22:14:00|441.65|439.65|441.62|439.62|441.67|439.67|441.6|439.6|11
1605478450000|2020-11-15 22:14:10|441.63|439.63|441.69|439.69|441.69|439.69|441.59|439.59|16
1605478460000|2020-11-15 22:14:20|441.68|439.68|441.68|439.68|441.68|439.68|441.65|439.65|5
1605478470000|2020-11-15 22:14:30|441.67|439.67|441.75|439.75|441.77|439.77|441.67|439.67|9
1605478480000|2020-11-15 22:14:40|441.76|439.76|441.9|439.9|441.9|439.9|441.75|439.75|15
1605478500000|2020-11-15 22:15:00|441.91|439.91|441.92|439.92|441.92|439.92|441.91|439.91|8
1605478510000|2020-11-15 22:15:10|441.91|439.91|441.92|439.92|441.92|439.92|441.9|439.9|8
1605478520000|2020-11-15 22:15:20|441.94|439.94|441.96|439.96|441.96|439.96|441.94|439.94|3
1605478530000|2020-11-15 22:15:30|441.97|439.97|441.98|439.98|441.98|439.98|441.97|439.97|2
1605478540000|2020-11-15 22:15:40|441.96|439.96|441.98|439.98|442|440|441.96|439.96|10
1605478550000|2020-11-15 22:15:50|442|440|442|440|442|440|442|440|1
1605478560000|2020-11-15 22:16:00|441.99|439.99|442.04|440.04|442.05|440.05|441.97|439.97|9
1605478570000|2020-11-15 22:16:10|442.08|440.08|442.16|440.16|442.18|440.18|442.07|440.07|19
1605478580000|2020-11-15 22:16:20|442.17|440.17|442.45|440.45|442.45|440.45|442.16|440.16|14
1605478590000|2020-11-15 22:16:30|442.49|440.49|442.59|440.59|442.61|440.61|442.49|440.49|27
1605478600000|2020-11-15 22:16:40|442.6|440.6|442.59|440.59|442.65|440.65|442.52|440.52|26
1605478610000|2020-11-15 22:16:50|442.56|440.56|442.64|440.64|442.64|440.64|442.54|440.54|14
1605478620000|2020-11-15 22:17:00|442.65|440.65|442.72|440.72|442.73|440.73|442.63|440.63|17
1605478630000|2020-11-15 22:17:10|442.73|440.73|442.71|440.71|442.73|440.73|442.69|440.69|13
1605478640000|2020-11-15 22:17:20|442.72|440.72|442.79|440.79|442.81|440.81|442.71|440.71|18
1605478650000|2020-11-15 22:17:30|442.8|440.8|442.82|440.82|442.83|440.83|442.79|440.79|12
1605478660000|2020-11-15 22:17:40|442.83|440.83|442.74|440.74|442.83|440.83|442.74|440.74|16
1605478670000|2020-11-15 22:17:50|442.75|440.75|442.72|440.72|442.75|440.75|442.71|440.71|4
1605478680000|2020-11-15 22:18:00|442.71|440.71|442.71|440.71|442.75|440.75|442.71|440.71|8
1605478690000|2020-11-15 22:18:10|442.72|440.72|442.73|440.73|442.73|440.73|442.72|440.72|8
1605478700000|2020-11-15 22:18:20|442.72|440.72|442.71|440.71|442.73|440.73|442.69|440.69|11
1605478710000|2020-11-15 22:18:30|442.7|440.7|442.72|440.72|442.72|440.72|442.7|440.7|2
1605478720000|2020-11-15 22:18:40|442.69|440.69|442.69|440.69|442.7|440.7|442.66|440.66|10
1605478730000|2020-11-15 22:18:50|442.7|440.7|442.67|440.67|442.7|440.7|442.67|440.67|7
1605478740000|2020-11-15 22:19:00|442.68|440.68|442.67|440.67|442.68|440.68|442.66|440.66|14
1605478750000|2020-11-15 22:19:10|442.66|440.66|442.67|440.67|442.67|440.67|442.66|440.66|10
1605478760000|2020-11-15 22:19:20|442.66|440.66|442.58|440.58|442.69|440.69|442.57|440.57|8
1605478770000|2020-11-15 22:19:30|442.57|440.57|442.6|440.6|442.6|440.6|442.57|440.57|2
1605478780000|2020-11-15 22:19:40|442.59|440.59|442.6|440.6|442.6|440.6|442.57|440.57|6
1605478790000|2020-11-15 22:19:50|442.59|440.59|442.59|440.59|442.59|440.59|442.59|440.59|1
1605478800000|2020-11-15 22:20:00|442.6|440.6|442.58|440.58|442.6|440.6|442.57|440.57|8
1605478810000|2020-11-15 22:20:10|442.57|440.57|442.48|440.48|442.57|440.57|442.48|440.48|15
1605478820000|2020-11-15 22:20:20|442.51|440.51|442.48|440.48|442.51|440.51|442.48|440.48|11
1605478830000|2020-11-15 22:20:30|442.49|440.49|442.22|440.22|442.49|440.49|442.21|440.21|11
1605478840000|2020-11-15 22:20:40|442.21|440.21|442.1|440.1|442.26|440.26|442.1|440.1|8
1605478850000|2020-11-15 22:20:50|442.11|440.11|442.09|440.09|442.18|440.18|442.09|440.09|12
1605478860000|2020-11-15 22:21:00|442.13|440.13|441.9|439.9|442.13|440.13|441.89|439.89|15
1605478870000|2020-11-15 22:21:10|441.88|439.88|441.81|439.81|441.9|439.9|441.81|439.81|11
1605478890000|2020-11-15 22:21:30|441.79|439.79|441.83|439.83|441.83|439.83|441.77|439.77|6
1605478910000|2020-11-15 22:21:50|441.81|439.81|441.85|439.85|441.85|439.85|441.81|439.81|4
1605478920000|2020-11-15 22:22:00|441.83|439.83|441.73|439.73|441.84|439.84|441.73|439.73|8
1605478930000|2020-11-15 22:22:10|441.75|439.75|441.66|439.66|441.75|439.75|441.65|439.65|4
1605478940000|2020-11-15 22:22:20|441.67|439.67|441.67|439.67|441.67|439.67|441.67|439.67|1
1605478950000|2020-11-15 22:22:30|441.7|439.7|441.7|439.7|441.7|439.7|441.69|439.69|3
1605478960000|2020-11-15 22:22:40|441.69|439.69|441.7|439.7|441.7|439.7|441.68|439.68|7
1605478970000|2020-11-15 22:22:50|441.69|439.69|441.71|439.71|441.71|439.71|441.69|439.69|11
1605478980000|2020-11-15 22:23:00|441.7|439.7|441.71|439.71|441.71|439.71|441.7|439.7|10
1605478990000|2020-11-15 22:23:10|441.72|439.72|441.71|439.71|441.76|439.76|441.7|439.7|6
1605479000000|2020-11-15 22:23:20|441.72|439.72|441.62|439.62|441.72|439.72|441.61|439.61|17
1605479010000|2020-11-15 22:23:30|441.6|439.6|441.54|439.54|441.6|439.6|441.54|439.54|7
1605479020000|2020-11-15 22:23:40|441.53|439.53|441.53|439.53|441.53|439.53|441.5|439.5|7
1605479030000|2020-11-15 22:23:50|441.52|439.52|441.52|439.52|441.55|439.55|441.5|439.5|18
1605479040000|2020-11-15 22:24:00|441.51|439.51|441.52|439.52|441.53|439.53|441.5|439.5|13
1605479050000|2020-11-15 22:24:10|441.51|439.51|441.54|439.54|441.55|439.55|441.51|439.51|14
1605479060000|2020-11-15 22:24:20|441.55|439.55|441.72|439.72|441.72|439.72|441.53|439.53|22
1605479070000|2020-11-15 22:24:30|441.73|439.73|441.74|439.74|441.75|439.75|441.72|439.72|11
1605479080000|2020-11-15 22:24:40|441.73|439.73|441.85|439.85|441.87|439.87|441.66|439.66|26
1605479090000|2020-11-15 22:24:50|441.89|439.89|442.21|440.21|442.21|440.21|441.89|439.89|13
1605479100000|2020-11-15 22:25:00|442.22|440.22|442.76|440.76|442.76|440.76|442.22|440.22|25
1605479110000|2020-11-15 22:25:10|442.75|440.75|442.8|440.8|442.81|440.81|442.75|440.75|16
1605479120000|2020-11-15 22:25:20|442.79|440.79|442.8|440.8|442.8|440.8|442.79|440.79|6
1605479130000|2020-11-15 22:25:30|442.79|440.79|442.86|440.86|442.86|440.86|442.79|440.79|15
1605479140000|2020-11-15 22:25:40|442.83|440.83|442.77|440.77|442.86|440.86|442.75|440.75|11
1605479150000|2020-11-15 22:25:50|442.74|440.74|442.72|440.72|442.74|440.74|442.72|440.72|5
1605479160000|2020-11-15 22:26:00|442.73|440.73|442.85|440.85|442.85|440.85|442.73|440.73|8
1605479170000|2020-11-15 22:26:10|442.86|440.86|442.88|440.88|442.89|440.89|442.85|440.85|6
1605479180000|2020-11-15 22:26:20|442.89|440.89|443.01|441.01|443.01|441.01|442.89|440.89|12
1605479190000|2020-11-15 22:26:30|443.04|441.04|443.31|441.31|443.31|441.31|443.01|441.01|15
1605479200000|2020-11-15 22:26:40|443.3|441.3|443.39|441.39|443.39|441.39|443.27|441.27|25
1605479210000|2020-11-15 22:26:50|443.41|441.41|443.45|441.45|443.46|441.46|443.39|441.39|11
1605479220000|2020-11-15 22:27:00|443.51|441.51|443.51|441.51|443.51|441.51|443.5|441.5|3
1605479230000|2020-11-15 22:27:10|443.5|441.5|443.54|441.54|443.54|441.54|443.48|441.48|12
1605479250000|2020-11-15 22:27:30|443.51|441.51|443.49|441.49|443.54|441.54|443.48|441.48|16
1605479260000|2020-11-15 22:27:40|443.48|441.48|443.5|441.5|443.52|441.52|443.48|441.48|7
1605479270000|2020-11-15 22:27:50|443.51|441.51|443.5|441.5|443.51|441.51|443.5|441.5|6
1605479290000|2020-11-15 22:28:10|443.46|441.46|443.46|441.46|443.49|441.49|443.45|441.45|11
1605479300000|2020-11-15 22:28:20|443.45|441.45|443.44|441.44|443.46|441.46|443.44|441.44|13
1605479310000|2020-11-15 22:28:30|443.45|441.45|443.52|441.52|443.52|441.52|443.44|441.44|17
1605479320000|2020-11-15 22:28:40|443.51|441.51|443.62|441.62|443.62|441.62|443.51|441.51|7
1605479330000|2020-11-15 22:28:50|443.61|441.61|443.63|441.63|443.63|441.63|443.61|441.61|2
1605479340000|2020-11-15 22:29:00|443.62|441.62|443.58|441.58|443.64|441.64|443.58|441.58|10
1605479350000|2020-11-15 22:29:10|443.6|441.6|443.61|441.61|443.61|441.61|443.6|441.6|2
1605479360000|2020-11-15 22:29:20|443.62|441.62|443.63|441.63|443.63|441.63|443.62|441.62|4
1605479370000|2020-11-15 22:29:30|443.62|441.62|443.66|441.66|443.66|441.66|443.62|441.62|5
1605479390000|2020-11-15 22:29:50|443.69|441.69|443.72|441.72|443.74|441.74|443.69|441.69|4
1605479400000|2020-11-15 22:30:00|443.74|441.74|443.84|441.84|443.86|441.86|443.74|441.74|19
1605479410000|2020-11-15 22:30:10|443.86|441.86|443.89|441.89|443.9|441.9|443.82|441.82|14
1605479420000|2020-11-15 22:30:20|443.9|441.9|443.9|441.9|443.93|441.93|443.89|441.89|10
1605479430000|2020-11-15 22:30:30|443.91|441.91|443.99|441.99|444|442|443.91|441.91|9
1605479440000|2020-11-15 22:30:40|444.01|442.01|444.07|442.07|444.1|442.1|444.01|442.01|9
1605479450000|2020-11-15 22:30:50|444.08|442.08|444.08|442.08|444.09|442.09|444.07|442.07|5
1605479460000|2020-11-15 22:31:00|444.09|442.09|444.08|442.08|444.09|442.09|444.07|442.07|7
1605479480000|2020-11-15 22:31:20|444.09|442.09|444.37|442.37|444.37|442.37|444.08|442.08|7
1605479490000|2020-11-15 22:31:30|444.41|442.41|444.8|442.8|444.8|442.8|444.38|442.38|23
1605479500000|2020-11-15 22:31:40|444.82|442.82|444.89|442.89|444.94|442.94|444.82|442.82|24
1605479510000|2020-11-15 22:31:50|444.85|442.85|444.87|442.87|444.88|442.88|444.76|442.76|24
1605479520000|2020-11-15 22:32:00|444.86|442.86|444.89|442.89|444.89|442.89|444.77|442.77|20
1605479530000|2020-11-15 22:32:10|444.92|442.92|444.94|442.94|445.02|443.02|444.87|442.87|23
1605479540000|2020-11-15 22:32:20|444.95|442.95|444.99|442.99|445.02|443.02|444.95|442.95|4
1605479550000|2020-11-15 22:32:30|445|443|445.07|443.07|445.09|443.09|444.99|442.99|13
1605479560000|2020-11-15 22:32:40|445.06|443.06|445|443|445.08|443.08|445|443|17
1605479580000|2020-11-15 22:33:00|444.99|442.99|444.99|442.99|444.99|442.99|444.99|442.99|1
1605479590000|2020-11-15 22:33:10|445|443|444.99|442.99|445.03|443.03|444.99|442.99|13
1605479600000|2020-11-15 22:33:20|444.98|442.98|445.13|443.13|445.16|443.16|444.98|442.98|19
1605479610000|2020-11-15 22:33:30|445.1|443.1|445.08|443.08|445.1|443.1|445.04|443.04|10
1605479620000|2020-11-15 22:33:40|445.07|443.07|445.19|443.19|445.21|443.21|445.06|443.06|20
1605479630000|2020-11-15 22:33:50|445.2|443.2|445.25|443.25|445.25|443.25|445.2|443.2|9
1605479640000|2020-11-15 22:34:00|445.26|443.26|445.23|443.23|445.26|443.26|445.21|443.21|9
1605479650000|2020-11-15 22:34:10|445.22|443.22|445.45|443.45|445.47|443.47|445.22|443.22|18
1605479660000|2020-11-15 22:34:20|445.43|443.43|445.77|443.77|445.77|443.77|445.43|443.43|18
1605479670000|2020-11-15 22:34:30|445.8|443.8|445.8|443.8|445.9|443.9|445.71|443.71|20
1605479680000|2020-11-15 22:34:40|445.79|443.79|445.92|443.92|445.93|443.93|445.78|443.78|14
1605479690000|2020-11-15 22:34:50|445.94|443.94|445.96|443.96|445.96|443.96|445.9|443.9|14
1605479700000|2020-11-15 22:35:00|446.04|444.04|446.07|444.07|446.09|444.09|445.98|443.98|15
1605479710000|2020-11-15 22:35:10|446.08|444.08|446.04|444.04|446.1|444.1|446.03|444.03|9
1605479720000|2020-11-15 22:35:20|446.05|444.05|445.99|443.99|446.05|444.05|445.99|443.99|10
1605479730000|2020-11-15 22:35:30|445.98|443.98|445.98|443.98|445.98|443.98|445.92|443.92|9
1605479740000|2020-11-15 22:35:40|445.95|443.95|445.91|443.91|445.98|443.98|445.9|443.9|11
1605479750000|2020-11-15 22:35:50|445.92|443.92|445.95|443.95|445.95|443.95|445.91|443.91|6
1605479760000|2020-11-15 22:36:00|445.96|443.96|445.9|443.9|445.96|443.96|445.9|443.9|10
1605479770000|2020-11-15 22:36:10|445.91|443.91|445.91|443.91|445.92|443.92|445.91|443.91|3
1605479780000|2020-11-15 22:36:20|445.9|443.9|445.91|443.91|445.92|443.92|445.9|443.9|8
1605479790000|2020-11-15 22:36:30|445.93|443.93|446|444|446.04|444.04|445.93|443.93|18
1605479800000|2020-11-15 22:36:40|445.98|443.98|446|444|446.01|444.01|445.96|443.96|14
1605479810000|2020-11-15 22:36:50|445.98|443.98|446.08|444.08|446.08|444.08|445.98|443.98|7
1605479820000|2020-11-15 22:37:00|446.07|444.07|446.11|444.11|446.11|444.11|446.07|444.07|2
1605479830000|2020-11-15 22:37:10|446.1|444.1|446.1|444.1|446.11|444.11|446.1|444.1|3
1605479840000|2020-11-15 22:37:20|446.09|444.09|446.09|444.09|446.09|444.09|446.06|444.06|14
1605479850000|2020-11-15 22:37:30|446.1|444.1|446.09|444.09|446.1|444.1|446.09|444.09|2
1605479870000|2020-11-15 22:37:50|446.1|444.1|446.08|444.08|446.1|444.1|446.08|444.08|3
1605479880000|2020-11-15 22:38:00|446.09|444.09|446.19|444.19|446.2|444.2|446.09|444.09|6
1605479890000|2020-11-15 22:38:10|446.22|444.22|446.34|444.34|446.35|444.35|446.22|444.22|12
1605479900000|2020-11-15 22:38:20|446.37|444.37|446.56|444.56|446.56|444.56|446.37|444.37|4
1605479910000|2020-11-15 22:38:30|446.59|444.59|446.74|444.74|446.74|444.74|446.59|444.59|12
1605479920000|2020-11-15 22:38:40|446.75|444.75|446.85|444.85|446.85|444.85|446.75|444.75|7
1605479930000|2020-11-15 22:38:50|446.84|444.84|446.73|444.73|446.84|444.84|446.72|444.72|7
1605479940000|2020-11-15 22:39:00|446.74|444.74|446.73|444.73|446.74|444.74|446.73|444.73|6
1605479950000|2020-11-15 22:39:10|446.72|444.72|446.72|444.72|446.73|444.73|446.71|444.71|7
1605479960000|2020-11-15 22:39:20|446.74|444.74|446.76|444.76|446.76|444.76|446.72|444.72|9
1605479970000|2020-11-15 22:39:30|446.75|444.75|446.76|444.76|446.77|444.77|446.75|444.75|10
1605479980000|2020-11-15 22:39:40|446.77|444.77|446.92|444.92|446.92|444.92|446.76|444.76|12
1605479990000|2020-11-15 22:39:50|446.93|444.93|446.92|444.92|446.93|444.93|446.9|444.9|11
1605480000000|2020-11-15 22:40:00|446.93|444.93|446.92|444.92|446.94|444.94|446.91|444.91|10
1605480010000|2020-11-15 22:40:10|446.94|444.94|446.94|444.94|446.94|444.94|446.94|444.94|1
1605480020000|2020-11-15 22:40:20|446.92|444.92|446.97|444.97|446.97|444.97|446.9|444.9|10
1605480030000|2020-11-15 22:40:30|447|445|447|445|447|445|447|445|1
1605480040000|2020-11-15 22:40:40|446.93|444.93|447|445|447|445|446.93|444.93|2
1605480060000|2020-11-15 22:41:00|447.02|445.02|447.01|445.01|447.02|445.02|446.99|444.99|6
1605480080000|2020-11-15 22:41:20|447|445|447.07|445.07|447.07|445.07|447|445|8
1605480090000|2020-11-15 22:41:30|447.1|445.1|447.12|445.12|447.13|445.13|447.09|445.09|5
1605480100000|2020-11-15 22:41:40|447.13|445.13|447.12|445.12|447.13|445.13|447.12|445.12|2
1605480110000|2020-11-15 22:41:50|447.14|445.14|447.14|445.14|447.15|445.15|447.14|445.14|7
1605480120000|2020-11-15 22:42:00|447.15|445.15|447.1|445.1|447.15|445.15|447.08|445.08|9
1605480130000|2020-11-15 22:42:10|447.08|445.08|447.07|445.07|447.08|445.08|447.07|445.07|2
1605480140000|2020-11-15 22:42:20|447.06|445.06|447.01|445.01|447.06|445.06|447.01|445.01|3
1605480150000|2020-11-15 22:42:30|447|445|446.97|444.97|447|445|446.96|444.96|4
1605480160000|2020-11-15 22:42:40|446.96|444.96|446.96|444.96|446.97|444.97|446.96|444.96|3
1605480170000|2020-11-15 22:42:50|446.95|444.95|446.96|444.96|446.98|444.98|446.95|444.95|3
1605480180000|2020-11-15 22:43:00|446.98|444.98|446.98|444.98|446.98|444.98|446.91|444.91|8
1605480190000|2020-11-15 22:43:10|446.94|444.94|446.93|444.93|446.95|444.95|446.91|444.91|13
1605480200000|2020-11-15 22:43:20|446.92|444.92|446.92|444.92|446.93|444.93|446.9|444.9|15
1605480210000|2020-11-15 22:43:30|446.91|444.91|446.85|444.85|446.91|444.91|446.83|444.83|10
1605480220000|2020-11-15 22:43:40|446.86|444.86|446.84|444.84|446.86|444.86|446.84|444.84|7
1605480230000|2020-11-15 22:43:50|446.89|444.89|446.84|444.84|446.89|444.89|446.84|444.84|4
1605480250000|2020-11-15 22:44:10|446.81|444.81|446.8|444.8|446.81|444.81|446.79|444.79|3
1605480260000|2020-11-15 22:44:20|446.79|444.79|446.59|444.59|446.79|444.79|446.59|444.59|5
1605480270000|2020-11-15 22:44:30|446.6|444.6|446.73|444.73|446.73|444.73|446.6|444.6|8
1605480280000|2020-11-15 22:44:40|446.69|444.69|446.73|444.73|446.73|444.73|446.69|444.69|6
1605480290000|2020-11-15 22:44:50|446.72|444.72|446.62|444.62|446.72|444.72|446.62|444.62|4
1605480300000|2020-11-15 22:45:00|446.6|444.6|446.6|444.6|446.6|444.6|446.6|444.6|1
1605480310000|2020-11-15 22:45:10|446.64|444.64|446.69|444.69|446.69|444.69|446.64|444.64|10
1605480320000|2020-11-15 22:45:20|446.7|444.7|446.71|444.71|446.71|444.71|446.7|444.7|2
1605480330000|2020-11-15 22:45:30|446.7|444.7|446.7|444.7|446.7|444.7|446.69|444.69|3
1605480340000|2020-11-15 22:45:40|446.69|444.69|446.71|444.71|446.71|444.71|446.69|444.69|3
1605480350000|2020-11-15 22:45:50|446.72|444.72|446.72|444.72|446.72|444.72|446.72|444.72|1
1605480360000|2020-11-15 22:46:00|446.71|444.71|446.71|444.71|446.71|444.71|446.7|444.7|3
1605480370000|2020-11-15 22:46:10|446.72|444.72|446.97|444.97|446.98|444.98|446.72|444.72|15
1605480380000|2020-11-15 22:46:20|447.01|445.01|447.15|445.15|447.15|445.15|447|445|16
1605480390000|2020-11-15 22:46:30|447.14|445.14|447.12|445.12|447.15|445.15|447.11|445.11|13
1605480400000|2020-11-15 22:46:40|447.11|445.11|447.21|445.21|447.22|445.22|447.11|445.11|23
1605480410000|2020-11-15 22:46:50|447.22|445.22|447.02|445.02|447.22|445.22|447.02|445.02|19
1605480420000|2020-11-15 22:47:00|447.03|445.03|446.92|444.92|447.03|445.03|446.91|444.91|11
1605480430000|2020-11-15 22:47:10|446.93|444.93|446.94|444.94|446.94|444.94|446.91|444.91|3
1605480440000|2020-11-15 22:47:20|446.95|444.95|447.04|445.04|447.04|445.04|446.95|444.95|8
1605480450000|2020-11-15 22:47:30|447.03|445.03|447.1|445.1|447.12|445.12|447.03|445.03|13
1605480460000|2020-11-15 22:47:40|447.12|445.12|447.17|445.17|447.17|445.17|447.1|445.1|15
1605480470000|2020-11-15 22:47:50|447.16|445.16|447.17|445.17|447.17|445.17|447.15|445.15|6
1605480480000|2020-11-15 22:48:00|447.16|445.16|447.18|445.18|447.21|445.21|447.16|445.16|8
1605480500000|2020-11-15 22:48:20|447.17|445.17|447.15|445.15|447.17|445.17|447.15|445.15|2
1605480510000|2020-11-15 22:48:30|447.16|445.16|447.17|445.17|447.17|445.17|447.15|445.15|9
1605480520000|2020-11-15 22:48:40|447.15|445.15|447.17|445.17|447.17|445.17|447.15|445.15|7
1605480530000|2020-11-15 22:48:50|447.16|445.16|447.16|445.16|447.16|445.16|447.16|445.16|1
1605480540000|2020-11-15 22:49:00|447.15|445.15|447.09|445.09|447.15|445.15|447.03|445.03|12
1605480550000|2020-11-15 22:49:10|447.12|445.12|447.13|445.13|447.13|445.13|447.11|445.11|10
1605480560000|2020-11-15 22:49:20|447.12|445.12|447.12|445.12|447.13|445.13|447.1|445.1|9
1605480570000|2020-11-15 22:49:30|447.11|445.11|447.11|445.11|447.11|445.11|447.11|445.11|1
1605480580000|2020-11-15 22:49:40|447.12|445.12|447.11|445.11|447.13|445.13|447.11|445.11|17
1605480590000|2020-11-15 22:49:50|447.12|445.12|447.15|445.15|447.15|445.15|447.11|445.11|11
1605480610000|2020-11-15 22:50:10|447.16|445.16|447.17|445.17|447.19|445.19|447.16|445.16|16
1605480620000|2020-11-15 22:50:20|447.16|445.16|447.17|445.17|447.17|445.17|447.16|445.16|6
1605480640000|2020-11-15 22:50:40|447.16|445.16|447.16|445.16|447.16|445.16|447.16|445.16|1
1605480650000|2020-11-15 22:50:50|447.22|445.22|447.22|445.22|447.23|445.23|447.22|445.22|3
1605480660000|2020-11-15 22:51:00|447.18|445.18|447.18|445.18|447.18|445.18|447.18|445.18|1
1605480670000|2020-11-15 22:51:10|447.19|445.19|447.25|445.25|447.25|445.25|447.19|445.19|10
1605480680000|2020-11-15 22:51:20|447.24|445.24|447.23|445.23|447.24|445.24|447.23|445.23|2
1605480690000|2020-11-15 22:51:30|447.28|445.28|447.3|445.3|447.32|445.32|447.28|445.28|10
1605480700000|2020-11-15 22:51:40|447.31|445.31|447.34|445.34|447.34|445.34|447.3|445.3|21
1605480710000|2020-11-15 22:51:50|447.33|445.33|447.33|445.33|447.34|445.34|447.32|445.32|5
1605480720000|2020-11-15 22:52:00|447.34|445.34|447.35|445.35|447.35|445.35|447.32|445.32|4
1605480730000|2020-11-15 22:52:10|447.27|445.27|447.28|445.28|447.29|445.29|447.27|445.27|8
1605480740000|2020-11-15 22:52:20|447.29|445.29|447.3|445.3|447.32|445.32|447.28|445.28|13
1605480750000|2020-11-15 22:52:30|447.31|445.31|447.32|445.32|447.33|445.33|447.31|445.31|10
1605480760000|2020-11-15 22:52:40|447.34|445.34|447.36|445.36|447.37|445.37|447.32|445.32|22
1605480770000|2020-11-15 22:52:50|447.35|445.35|447.36|445.36|447.39|445.39|447.33|445.33|21
1605480780000|2020-11-15 22:53:00|447.39|445.39|447.4|445.4|447.4|445.4|447.36|445.36|17
1605480790000|2020-11-15 22:53:10|447.37|445.37|447.51|445.51|447.51|445.51|447.37|445.37|18
1605480800000|2020-11-15 22:53:20|447.52|445.52|447.55|445.55|447.55|445.55|447.51|445.51|6
1605480810000|2020-11-15 22:53:30|447.56|445.56|447.55|445.55|447.56|445.56|447.55|445.55|4
1605480820000|2020-11-15 22:53:40|447.61|445.61|447.59|445.59|447.61|445.61|447.59|445.59|6
1605480830000|2020-11-15 22:53:50|447.62|445.62|447.68|445.68|447.68|445.68|447.62|445.62|7
1605480840000|2020-11-15 22:54:00|447.67|445.67|447.72|445.72|447.72|445.72|447.67|445.67|11
1605480850000|2020-11-15 22:54:10|447.71|445.71|447.71|445.71|447.71|445.71|447.71|445.71|1
1605480860000|2020-11-15 22:54:20|447.72|445.72|447.73|445.73|447.73|445.73|447.72|445.72|2
1605480870000|2020-11-15 22:54:30|447.72|445.72|447.75|445.75|447.75|445.75|447.72|445.72|3
1605480880000|2020-11-15 22:54:40|447.77|445.77|447.76|445.76|447.77|445.77|447.75|445.75|4
1605480890000|2020-11-15 22:54:50|447.77|445.77|447.77|445.77|447.77|445.77|447.77|445.77|1
1605480900000|2020-11-15 22:55:00|447.78|445.78|447.79|445.79|447.79|445.79|447.78|445.78|2
1605480910000|2020-11-15 22:55:10|447.78|445.78|447.49|445.49|447.78|445.78|447.48|445.48|17
1605480920000|2020-11-15 22:55:20|447.48|445.48|447.78|445.78|447.78|445.78|447.48|445.48|19
1605480930000|2020-11-15 22:55:30|447.79|445.79|447.84|445.84|447.85|445.85|447.77|445.77|13
1605480940000|2020-11-15 22:55:40|447.85|445.85|447.88|445.88|447.9|445.9|447.84|445.84|18
1605480950000|2020-11-15 22:55:50|447.89|445.89|447.89|445.89|447.9|445.9|447.85|445.85|17
1605480960000|2020-11-15 22:56:00|447.9|445.9|448.32|446.32|448.32|446.32|447.9|445.9|17
1605480970000|2020-11-15 22:56:10|448.33|446.33|448.71|446.71|448.71|446.71|448.32|446.32|18
1605480980000|2020-11-15 22:56:20|448.72|446.72|448.51|446.51|448.78|446.78|448.46|446.46|26
1605480990000|2020-11-15 22:56:30|448.57|446.57|448.51|446.51|448.58|446.58|448.49|446.49|20
1605481000000|2020-11-15 22:56:40|448.5|446.5|448.51|446.51|448.57|446.57|448.5|446.5|21
1605481010000|2020-11-15 22:56:50|448.52|446.52|448.42|446.42|448.53|446.53|448.38|446.38|16
1605481020000|2020-11-15 22:57:00|448.45|446.45|448.47|446.47|448.48|446.48|448.38|446.38|24
1605481030000|2020-11-15 22:57:10|448.48|446.48|448.01|446.01|448.48|446.48|448.01|446.01|19
1605481040000|2020-11-15 22:57:20|448.03|446.03|447.6|445.6|448.03|446.03|447.6|445.6|14
1605481050000|2020-11-15 22:57:30|447.63|445.63|447.63|445.63|447.63|445.63|447.62|445.62|3
1605481060000|2020-11-15 22:57:40|447.64|445.64|447.58|445.58|447.64|445.64|447.58|445.58|7
1605481070000|2020-11-15 22:57:50|447.59|445.59|447.58|445.58|447.6|445.6|447.57|445.57|8
1605481080000|2020-11-15 22:58:00|447.59|445.59|447.61|445.61|447.63|445.63|447.57|445.57|15
1605481090000|2020-11-15 22:58:10|447.62|445.62|447.53|445.53|447.62|445.62|447.53|445.53|11
1605481100000|2020-11-15 22:58:20|447.54|445.54|447.57|445.57|447.58|445.58|447.54|445.54|15
1605481110000|2020-11-15 22:58:30|447.54|445.54|447.51|445.51|447.56|445.56|447.45|445.45|14
1605481120000|2020-11-15 22:58:40|447.5|445.5|447.51|445.51|447.51|445.51|447.5|445.5|2
1605481130000|2020-11-15 22:58:50|447.5|445.5|447.53|445.53|447.53|445.53|447.49|445.49|13
1605481140000|2020-11-15 22:59:00|447.52|445.52|447.52|445.52|447.52|445.52|447.52|445.52|1
1605481150000|2020-11-15 22:59:10|447.55|445.55|447.55|445.55|447.55|445.55|447.55|445.55|1
1605481170000|2020-11-15 22:59:30|447.61|445.61|447.61|445.61|447.61|445.61|447.55|445.55|6
1605481180000|2020-11-15 22:59:40|447.65|445.65|447.62|445.62|447.65|445.65|447.62|445.62|6
1605481190000|2020-11-15 22:59:50|447.61|445.61|447.58|445.58|447.61|445.61|447.57|445.57|6
1605481200000|2020-11-15 23:00:00|447.59|445.59|447.66|445.66|447.66|445.66|447.55|445.55|26
1605481210000|2020-11-15 23:00:10|447.69|445.69|448|446|448.01|446.01|447.66|445.66|24
1605481220000|2020-11-15 23:00:20|448.01|446.01|448.12|446.12|448.12|446.12|448.01|446.01|20
1605481230000|2020-11-15 23:00:30|448.11|446.11|448.3|446.3|448.3|446.3|448.07|446.07|23
1605481240000|2020-11-15 23:00:40|448.26|446.26|448.41|446.41|448.42|446.42|448.26|446.26|19
1605481250000|2020-11-15 23:00:50|448.52|446.52|448.53|446.53|448.53|446.53|448.52|446.52|2
1605481260000|2020-11-15 23:01:00|448.52|446.52|448.86|446.86|448.86|446.86|448.52|446.52|13
1605481270000|2020-11-15 23:01:10|448.87|446.87|448.95|446.95|448.95|446.95|448.83|446.83|29
1605481280000|2020-11-15 23:01:20|448.96|446.96|449.11|447.11|449.11|447.11|448.96|446.96|13
1605481290000|2020-11-15 23:01:30|449.1|447.1|449.23|447.23|449.24|447.24|449.07|447.07|18
1605481300000|2020-11-15 23:01:40|449.24|447.24|449.06|447.06|449.34|447.34|449.06|447.06|26
1605481310000|2020-11-15 23:01:50|449|447|448.98|446.98|449.03|447.03|448.88|446.88|29
1605481320000|2020-11-15 23:02:00|448.99|446.99|449.14|447.14|449.17|447.17|448.89|446.89|24
1605481330000|2020-11-15 23:02:10|449.13|447.13|449.17|447.17|449.19|447.19|449.13|447.13|22
1605481340000|2020-11-15 23:02:20|449.19|447.19|449.3|447.3|449.3|447.3|449.19|447.19|23
1605481350000|2020-11-15 23:02:30|449.31|447.31|449.27|447.27|449.33|447.33|449.25|447.25|15
1605481360000|2020-11-15 23:02:40|449.28|447.28|449.29|447.29|449.29|447.29|449.27|447.27|6
1605481370000|2020-11-15 23:02:50|449.3|447.3|449.37|447.37|449.37|447.37|449.29|447.29|13
1605481380000|2020-11-15 23:03:00|449.36|447.36|449.36|447.36|449.36|447.36|449.34|447.34|13
1605481390000|2020-11-15 23:03:10|449.37|447.37|449.55|447.55|449.56|447.56|449.36|447.36|13
1605481400000|2020-11-15 23:03:20|449.56|447.56|449.48|447.48|449.56|447.56|449.48|447.48|11
1605481410000|2020-11-15 23:03:30|449.46|447.46|449.29|447.29|449.46|447.46|449.28|447.28|14
1605481420000|2020-11-15 23:03:40|449.28|447.28|449.15|447.15|449.31|447.31|449.12|447.12|24
1605481430000|2020-11-15 23:03:50|449.16|447.16|449.12|447.12|449.17|447.17|449.1|447.1|19
1605481440000|2020-11-15 23:04:00|449.14|447.14|449.15|447.15|449.15|447.15|449.09|447.09|23
1605481450000|2020-11-15 23:04:10|449.16|447.16|449.17|447.17|449.22|447.22|449.12|447.12|27
1605481460000|2020-11-15 23:04:20|449.18|447.18|449.19|447.19|449.23|447.23|449.18|447.18|23
1605481470000|2020-11-15 23:04:30|449.21|447.21|449.19|447.19|449.21|447.21|449.18|447.18|12
1605481480000|2020-11-15 23:04:40|449.18|447.18|449.14|447.14|449.19|447.19|449.13|447.13|8
1605481490000|2020-11-15 23:04:50|449.15|447.15|449.17|447.17|449.2|447.2|449.11|447.11|18
1605481500000|2020-11-15 23:05:00|449.2|447.2|449.46|447.46|449.5|447.5|449.2|447.2|14
1605481510000|2020-11-15 23:05:10|449.5|447.5|449.46|447.46|449.5|447.5|449.46|447.46|4
1605481520000|2020-11-15 23:05:20|449.48|447.48|449.48|447.48|449.48|447.48|449.48|447.48|1
1605481530000|2020-11-15 23:05:30|449.47|447.47|449.45|447.45|449.47|447.47|449.45|447.45|3
1605481540000|2020-11-15 23:05:40|449.46|447.46|449.46|447.46|449.52|447.52|449.45|447.45|23
1605481550000|2020-11-15 23:05:50|449.49|447.49|449.35|447.35|449.51|447.51|449.35|447.35|9
1605481560000|2020-11-15 23:06:00|449.36|447.36|449.42|447.42|449.43|447.43|449.35|447.35|12
1605481570000|2020-11-15 23:06:10|449.41|447.41|449.42|447.42|449.42|447.42|449.41|447.41|2
1605481580000|2020-11-15 23:06:20|449.46|447.46|449.44|447.44|449.46|447.46|449.41|447.41|5
1605481590000|2020-11-15 23:06:30|449.41|447.41|449.4|447.4|449.41|447.41|449.4|447.4|2
1605481600000|2020-11-15 23:06:40|449.34|447.34|449.12|447.12|449.37|447.37|449.12|447.12|16
1605481610000|2020-11-15 23:06:50|449.11|447.11|448.78|446.78|449.11|447.11|448.77|446.77|19
1605481620000|2020-11-15 23:07:00|448.77|446.77|449.18|447.18|449.18|447.18|448.74|446.74|25
1605481630000|2020-11-15 23:07:10|449.2|447.2|449.31|447.31|449.31|447.31|449.17|447.17|27
1605481640000|2020-11-15 23:07:20|449.27|447.27|449.27|447.27|449.31|447.31|449.17|447.17|20
1605481650000|2020-11-15 23:07:30|449.28|447.28|449.09|447.09|449.33|447.33|449.07|447.07|16
1605481660000|2020-11-15 23:07:40|449.03|447.03|448.97|446.97|449.04|447.04|448.95|446.95|18
1605481670000|2020-11-15 23:07:50|448.96|446.96|448.97|446.97|448.97|446.97|448.92|446.92|24
1605481680000|2020-11-15 23:08:00|448.93|446.93|448.92|446.92|448.94|446.94|448.89|446.89|14
1605481690000|2020-11-15 23:08:10|448.91|446.91|448.96|446.96|448.98|446.98|448.91|446.91|23
1605481700000|2020-11-15 23:08:20|448.97|446.97|449.23|447.23|449.23|447.23|448.95|446.95|22
1605481710000|2020-11-15 23:08:30|449.21|447.21|449.21|447.21|449.23|447.23|449.18|447.18|15
1605481720000|2020-11-15 23:08:40|449.24|447.24|449.24|447.24|449.24|447.24|449.21|447.21|11
1605481730000|2020-11-15 23:08:50|449.23|447.23|449.04|447.04|449.26|447.26|449.04|447.04|21
1605481740000|2020-11-15 23:09:00|449.05|447.05|449.07|447.07|449.07|447.07|449.04|447.04|4
1605481750000|2020-11-15 23:09:10|449.06|447.06|448.85|446.85|449.06|447.06|448.83|446.83|23
1605481760000|2020-11-15 23:09:20|448.83|446.83|448.84|446.84|448.89|446.89|448.83|446.83|26
1605481770000|2020-11-15 23:09:30|448.83|446.83|448.83|446.83|448.86|446.86|448.82|446.82|11
1605481780000|2020-11-15 23:09:40|448.82|446.82|448.87|446.87|448.87|446.87|448.82|446.82|11
1605481790000|2020-11-15 23:09:50|448.91|446.91|448.83|446.83|448.99|446.99|448.83|446.83|23
1605481800000|2020-11-15 23:10:00|448.84|446.84|448.82|446.82|448.89|446.89|448.82|446.82|15
1605481810000|2020-11-15 23:10:10|448.83|446.83|448.82|446.82|448.85|446.85|448.82|446.82|10
1605481820000|2020-11-15 23:10:20|448.83|446.83|448.82|446.82|448.84|446.84|448.81|446.81|12
1605481830000|2020-11-15 23:10:30|448.86|446.86|449.02|447.02|449.05|447.05|448.83|446.83|19
1605481840000|2020-11-15 23:10:40|449.01|447.01|449.06|447.06|449.07|447.07|448.95|446.95|23
1605481850000|2020-11-15 23:10:50|449.07|447.07|449.27|447.27|449.28|447.28|449.06|447.06|18
1605481860000|2020-11-15 23:11:00|449.25|447.25|449.19|447.19|449.25|447.25|449.17|447.17|17
1605481870000|2020-11-15 23:11:10|449.18|447.18|449.03|447.03|449.21|447.21|449.02|447.02|20
1605481880000|2020-11-15 23:11:20|449.02|447.02|448.83|446.83|449.03|447.03|448.82|446.82|21
1605481890000|2020-11-15 23:11:30|448.82|446.82|448.85|446.85|448.88|446.88|448.82|446.82|13
1605481900000|2020-11-15 23:11:40|448.86|446.86|448.68|446.68|448.87|446.87|448.59|446.59|22
1605481910000|2020-11-15 23:11:50|448.61|446.61|448.65|446.65|448.65|446.65|448.61|446.61|12
1605481920000|2020-11-15 23:12:00|448.62|446.62|448.66|446.66|448.68|446.68|448.62|446.62|10
1605481930000|2020-11-15 23:12:10|448.65|446.65|448.91|446.91|448.96|446.96|448.65|446.65|19
1605481940000|2020-11-15 23:12:20|448.92|446.92|448.95|446.95|448.97|446.97|448.88|446.88|19
1605481950000|2020-11-15 23:12:30|448.97|446.97|448.88|446.88|448.98|446.98|448.88|446.88|24
1605481960000|2020-11-15 23:12:40|448.9|446.9|448.89|446.89|448.95|446.95|448.88|446.88|24
1605481970000|2020-11-15 23:12:50|448.87|446.87|448.75|446.75|448.88|446.88|448.7|446.7|25
1605481980000|2020-11-15 23:13:00|448.77|446.77|448.67|446.67|448.77|446.77|448.66|446.66|22
1605481990000|2020-11-15 23:13:10|448.68|446.68|448.88|446.88|448.9|446.9|448.62|446.62|28
1605482000000|2020-11-15 23:13:20|448.89|446.89|448.81|446.81|448.89|446.89|448.77|446.77|19
1605482010000|2020-11-15 23:13:30|448.82|446.82|448.96|446.96|448.97|446.97|448.75|446.75|24
1605482020000|2020-11-15 23:13:40|448.95|446.95|448.94|446.94|449.03|447.03|448.83|446.83|21
1605482030000|2020-11-15 23:13:50|448.95|446.95|449|447|449.01|447.01|448.95|446.95|15
1605482040000|2020-11-15 23:14:00|448.99|446.99|448.85|446.85|449.02|447.02|448.84|446.84|14
1605482050000|2020-11-15 23:14:10|448.86|446.86|448.84|446.84|448.86|446.86|448.83|446.83|10
1605482060000|2020-11-15 23:14:20|448.83|446.83|448.83|446.83|448.86|446.86|448.81|446.81|9
1605482070000|2020-11-15 23:14:30|448.84|446.84|448.97|446.97|448.99|446.99|448.83|446.83|16
1605482080000|2020-11-15 23:14:40|448.98|446.98|448.89|446.89|449|447|448.86|446.86|23
1605482090000|2020-11-15 23:14:50|448.88|446.88|448.94|446.94|448.95|446.95|448.86|446.86|19
1605482100000|2020-11-15 23:15:00|448.92|446.92|449.06|447.06|449.06|447.06|448.92|446.92|15
1605482110000|2020-11-15 23:15:10|449.03|447.03|448.95|446.95|449.05|447.05|448.89|446.89|19
1605482120000|2020-11-15 23:15:20|448.96|446.96|449|447|449.01|447.01|448.95|446.95|16
1605482130000|2020-11-15 23:15:30|449.06|447.06|449.13|447.13|449.13|447.13|449.06|447.06|11
1605482140000|2020-11-15 23:15:40|449.16|447.16|449.15|447.15|449.16|447.16|449.13|447.13|10
1605482150000|2020-11-15 23:15:50|449.16|447.16|449.18|447.18|449.18|447.18|449.16|447.16|3
1605482160000|2020-11-15 23:16:00|449.19|447.19|449.21|447.21|449.21|447.21|449.19|447.19|3
1605482170000|2020-11-15 23:16:10|449.23|447.23|449.4|447.4|449.4|447.4|449.23|447.23|16
1605482180000|2020-11-15 23:16:20|449.41|447.41|449.39|447.39|449.42|447.42|449.3|447.3|15
1605482190000|2020-11-15 23:16:30|449.42|447.42|449.31|447.31|449.5|447.5|449.31|447.31|21
1605482200000|2020-11-15 23:16:40|449.32|447.32|449.12|447.12|449.32|447.32|449.09|447.09|10
1605482210000|2020-11-15 23:16:50|449.09|447.09|449.08|447.08|449.16|447.16|449.02|447.02|20
1605482220000|2020-11-15 23:17:00|449.09|447.09|449.12|447.12|449.12|447.12|449.08|447.08|8
1605482230000|2020-11-15 23:17:10|449.08|447.08|449.03|447.03|449.1|447.1|449.03|447.03|7
1605482240000|2020-11-15 23:17:20|449.06|447.06|449.03|447.03|449.06|447.06|449.03|447.03|4
1605482250000|2020-11-15 23:17:30|449.04|447.04|449.03|447.03|449.04|447.04|448.99|446.99|14
1605482260000|2020-11-15 23:17:40|449.02|447.02|449.02|447.02|449.02|447.02|448.97|446.97|10
1605482270000|2020-11-15 23:17:50|449.03|447.03|448.95|446.95|449.1|447.1|448.95|446.95|11
1605482280000|2020-11-15 23:18:00|448.96|446.96|448.95|446.95|448.96|446.96|448.95|446.95|4
1605482290000|2020-11-15 23:18:10|448.94|446.94|448.93|446.93|448.95|446.95|448.93|446.93|10
1605482300000|2020-11-15 23:18:20|448.92|446.92|448.92|446.92|448.92|446.92|448.87|446.87|10
1605482310000|2020-11-15 23:18:30|448.93|446.93|448.98|446.98|448.99|446.99|448.93|446.93|5
1605482320000|2020-11-15 23:18:40|449.05|447.05|449.13|447.13|449.13|447.13|449.05|447.05|8
1605482330000|2020-11-15 23:18:50|449.11|447.11|449.19|447.19|449.22|447.22|449.11|447.11|10
1605482340000|2020-11-15 23:19:00|449.2|447.2|449.16|447.16|449.2|447.2|449.11|447.11|21
1605482350000|2020-11-15 23:19:10|449.15|447.15|449.15|447.15|449.16|447.16|449.08|447.08|25
1605482360000|2020-11-15 23:19:20|449.16|447.16|449.32|447.32|449.37|447.37|449.16|447.16|21
1605482370000|2020-11-15 23:19:30|449.33|447.33|449.32|447.32|449.37|447.37|449.28|447.28|17
1605482380000|2020-11-15 23:19:40|449.33|447.33|449.51|447.51|449.53|447.53|449.32|447.32|21
1605482390000|2020-11-15 23:19:50|449.52|447.52|449.63|447.63|449.64|447.64|449.52|447.52|19
1605482400000|2020-11-15 23:20:00|449.61|447.61|449.57|447.57|449.62|447.62|449.55|447.55|17
1605482410000|2020-11-15 23:20:10|449.58|447.58|449.67|447.67|449.68|447.68|449.58|447.58|15
1605482420000|2020-11-15 23:20:20|449.7|447.7|449.75|447.75|449.76|447.76|449.7|447.7|12
1605482430000|2020-11-15 23:20:30|449.78|447.78|449.82|447.82|449.82|447.82|449.78|447.78|8
1605482440000|2020-11-15 23:20:40|449.93|447.93|449.86|447.86|450.07|448.07|449.84|447.84|31
1605482450000|2020-11-15 23:20:50|449.87|447.87|450.15|448.15|450.15|448.15|449.83|447.83|26
1605482460000|2020-11-15 23:21:00|450.16|448.16|450.19|448.19|450.19|448.19|450.03|448.03|26
1605482470000|2020-11-15 23:21:10|450.21|448.21|450.35|448.35|450.35|448.35|450.15|448.15|17
1605482480000|2020-11-15 23:21:20|450.36|448.36|450.28|448.28|450.37|448.37|450.2|448.2|11
1605482490000|2020-11-15 23:21:30|450.29|448.29|450.65|448.65|450.69|448.69|450.29|448.29|24
1605482500000|2020-11-15 23:21:40|450.66|448.66|450.69|448.69|450.69|448.69|450.64|448.64|16
1605482510000|2020-11-15 23:21:50|450.68|448.68|450.8|448.8|450.81|448.81|450.6|448.6|19
1605482520000|2020-11-15 23:22:00|450.79|448.79|450.81|448.81|450.82|448.82|450.76|448.76|18
1605482530000|2020-11-15 23:22:10|450.82|448.82|450.96|448.96|450.96|448.96|450.82|448.82|25
1605482540000|2020-11-15 23:22:20|450.97|448.97|451.03|449.03|451.05|449.05|450.95|448.95|26
1605482550000|2020-11-15 23:22:30|451.01|449.01|451.43|449.43|451.44|449.44|451|449|20
1605482560000|2020-11-15 23:22:40|451.42|449.42|451.56|449.56|451.57|449.57|451.42|449.42|21
1605482570000|2020-11-15 23:22:50|451.55|449.55|451.67|449.67|451.69|449.69|451.54|449.54|15
1605482580000|2020-11-15 23:23:00|451.66|449.66|451.32|449.32|451.66|449.66|451.32|449.32|22
1605482590000|2020-11-15 23:23:10|451.3|449.3|451.25|449.25|451.36|449.36|451.15|449.15|33
1605482600000|2020-11-15 23:23:20|451.26|449.26|451.29|449.29|451.35|449.35|451.17|449.17|34
1605482610000|2020-11-15 23:23:30|451.26|449.26|451.21|449.21|451.29|449.29|451.16|449.16|27
1605482620000|2020-11-15 23:23:40|451.25|449.25|451.41|449.41|451.43|449.43|451.24|449.24|26
1605482630000|2020-11-15 23:23:50|451.4|449.4|451.54|449.54|451.61|449.61|451.4|449.4|19
1605482640000|2020-11-15 23:24:00|451.58|449.58|451.84|449.84|451.84|449.84|451.57|449.57|25
1605482650000|2020-11-15 23:24:10|451.85|449.85|452.16|450.16|452.16|450.16|451.81|449.81|24
1605482660000|2020-11-15 23:24:20|452.13|450.13|452.32|450.32|452.33|450.33|452.04|450.04|27
1605482670000|2020-11-15 23:24:30|452.35|450.35|452.25|450.25|452.39|450.39|452.25|450.25|16
1605482680000|2020-11-15 23:24:40|452.24|450.24|451.83|449.83|452.26|450.26|451.83|449.83|29
1605482690000|2020-11-15 23:24:50|451.79|449.79|452.04|450.04|452.04|450.04|451.79|449.79|30
1605482700000|2020-11-15 23:25:00|452|450|451.98|449.98|452.05|450.05|451.94|449.94|18
1605482710000|2020-11-15 23:25:10|451.96|449.96|451.78|449.78|451.96|449.96|451.73|449.73|19
1605482720000|2020-11-15 23:25:20|451.72|449.72|451.67|449.67|451.77|449.77|451.61|449.61|27
1605482730000|2020-11-15 23:25:30|451.69|449.69|451.47|449.47|451.69|449.69|451.33|449.33|29
1605482740000|2020-11-15 23:25:40|451.48|449.48|451.5|449.5|451.53|449.53|451.38|449.38|24
1605482750000|2020-11-15 23:25:50|451.48|449.48|451.31|449.31|451.48|449.48|451.29|449.29|25
1605482760000|2020-11-15 23:26:00|451.3|449.3|451.3|449.3|451.41|449.41|451.3|449.3|27
1605482770000|2020-11-15 23:26:10|451.29|449.29|451.06|449.06|451.29|449.29|451.06|449.06|24
1605482780000|2020-11-15 23:26:20|451.1|449.1|451.18|449.18|451.27|449.27|451.1|449.1|27
1605482790000|2020-11-15 23:26:30|451.19|449.19|451.08|449.08|451.23|449.23|451.08|449.08|18
1605482800000|2020-11-15 23:26:40|451.06|449.06|451.22|449.22|451.24|449.24|451.05|449.05|19
1605482810000|2020-11-15 23:26:50|451.25|449.25|451.32|449.32|451.32|449.32|451.24|449.24|23
1605482820000|2020-11-15 23:27:00|451.31|449.31|451.28|449.28|451.32|449.32|451.22|449.22|26
1605482830000|2020-11-15 23:27:10|451.3|449.3|451.26|449.26|451.31|449.31|451.21|449.21|13
1605482840000|2020-11-15 23:27:20|451.23|449.23|451.26|449.26|451.26|449.26|451.12|449.12|22
1605482850000|2020-11-15 23:27:30|451.39|449.39|451.62|449.62|451.66|449.66|451.39|449.39|24
1605482860000|2020-11-15 23:27:40|451.61|449.61|451.59|449.59|451.66|449.66|451.55|449.55|18
1605482870000|2020-11-15 23:27:50|451.57|449.57|451.66|449.66|451.68|449.68|451.57|449.57|26
1605482880000|2020-11-15 23:28:00|451.65|449.65|451.69|449.69|451.69|449.69|451.63|449.63|20
1605482890000|2020-11-15 23:28:10|451.7|449.7|451.69|449.69|451.91|449.91|451.69|449.69|21
1605482900000|2020-11-15 23:28:20|451.7|449.7|451.56|449.56|451.87|449.87|451.56|449.56|30
1605482910000|2020-11-15 23:28:30|451.55|449.55|451.44|449.44|451.58|449.58|451.42|449.42|23
1605482920000|2020-11-15 23:28:40|451.5|449.5|451.41|449.41|451.51|449.51|451.4|449.4|31
1605482930000|2020-11-15 23:28:50|451.39|449.39|451.44|449.44|451.47|449.47|451.39|449.39|27
1605482940000|2020-11-15 23:29:00|451.49|449.49|451.37|449.37|451.49|449.49|451.37|449.37|12
1605482950000|2020-11-15 23:29:10|451.38|449.38|451.36|449.36|451.39|449.39|451.32|449.32|15
1605482960000|2020-11-15 23:29:20|451.39|449.39|451.32|449.32|451.39|449.39|451.31|449.31|19
1605482970000|2020-11-15 23:29:30|451.29|449.29|451.22|449.22|451.32|449.32|451.2|449.2|27
1605482980000|2020-11-15 23:29:40|451.23|449.23|451.19|449.19|451.23|449.23|451.19|449.19|16
1605482990000|2020-11-15 23:29:50|451.2|449.2|451.28|449.28|451.36|449.36|451.2|449.2|23
1605483000000|2020-11-15 23:30:00|451.27|449.27|451.39|449.39|451.52|449.52|451.27|449.27|28
1605483010000|2020-11-15 23:30:10|451.43|449.43|451.36|449.36|451.44|449.44|451.34|449.34|27
1605483020000|2020-11-15 23:30:20|451.34|449.34|451.37|449.37|451.43|449.43|451.33|449.33|29
1605483030000|2020-11-15 23:30:30|451.39|449.39|451.64|449.64|451.64|449.64|451.35|449.35|26
1605483040000|2020-11-15 23:30:40|451.63|449.63|451.68|449.68|451.69|449.69|451.63|449.63|9
1605483050000|2020-11-15 23:30:50|451.67|449.67|451.64|449.64|451.67|449.67|451.62|449.62|14
1605483060000|2020-11-15 23:31:00|451.62|449.62|451.66|449.66|451.67|449.67|451.59|449.59|22
1605483070000|2020-11-15 23:31:10|451.65|449.65|451.64|449.64|451.67|449.67|451.61|449.61|17
1605483080000|2020-11-15 23:31:20|451.59|449.59|451.47|449.47|451.59|449.59|451.41|449.41|33
1605483090000|2020-11-15 23:31:30|451.44|449.44|451.55|449.55|451.61|449.61|451.44|449.44|26
1605483100000|2020-11-15 23:31:40|451.61|449.61|451.64|449.64|451.77|449.77|451.55|449.55|30
1605483110000|2020-11-15 23:31:50|451.66|449.66|451.37|449.37|451.67|449.67|451.36|449.36|24
1605483120000|2020-11-15 23:32:00|451.4|449.4|451.39|449.39|451.48|449.48|451.36|449.36|18
1605483130000|2020-11-15 23:32:10|451.4|449.4|451.39|449.39|451.54|449.54|451.36|449.36|30
1605483140000|2020-11-15 23:32:20|451.38|449.38|451.28|449.28|451.4|449.4|451.28|449.28|21
1605483150000|2020-11-15 23:32:30|451.25|449.25|451.43|449.43|451.43|449.43|451.25|449.25|25
1605483160000|2020-11-15 23:32:40|451.45|449.45|451.56|449.56|451.58|449.58|451.44|449.44|34
1605483170000|2020-11-15 23:32:50|451.55|449.55|451.46|449.46|451.64|449.64|451.46|449.46|23
1605483180000|2020-11-15 23:33:00|451.47|449.47|451.48|449.48|451.53|449.53|451.44|449.44|30
1605483190000|2020-11-15 23:33:10|451.44|449.44|451.39|449.39|451.45|449.45|451.33|449.33|27
1605483200000|2020-11-15 23:33:20|451.38|449.38|451.48|449.48|451.49|449.49|451.36|449.36|21
1605483210000|2020-11-15 23:33:30|451.47|449.47|451.31|449.31|451.49|449.49|451.3|449.3|24
1605483220000|2020-11-15 23:33:40|451.3|449.3|451.35|449.35|451.39|449.39|451.3|449.3|24
1605483230000|2020-11-15 23:33:50|451.36|449.36|451.41|449.41|451.41|449.41|451.34|449.34|18
1605483240000|2020-11-15 23:34:00|451.4|449.4|451.29|449.29|451.41|449.41|451.2|449.2|24
1605483250000|2020-11-15 23:34:10|451.26|449.26|451.1|449.1|451.28|449.28|451.1|449.1|24
1605483260000|2020-11-15 23:34:20|451.06|449.06|451.11|449.11|451.24|449.24|451.03|449.03|23
1605483270000|2020-11-15 23:34:30|451.07|449.07|451.09|449.09|451.16|449.16|451.06|449.06|26
1605483280000|2020-11-15 23:34:40|451.11|449.11|451.03|449.03|451.11|449.11|451|449|26
1605483290000|2020-11-15 23:34:50|451.04|449.04|451.13|449.13|451.13|449.13|451.01|449.01|19
1605483300000|2020-11-15 23:35:00|451.12|449.12|451.12|449.12|451.15|449.15|451.08|449.08|25
1605483310000|2020-11-15 23:35:10|451.14|449.14|451.25|449.25|451.27|449.27|451.14|449.14|13
1605483320000|2020-11-15 23:35:20|451.24|449.24|451.26|449.26|451.28|449.28|451.21|449.21|21
1605483330000|2020-11-15 23:35:30|451.27|449.27|451.18|449.18|451.29|449.29|451.15|449.15|25
1605483340000|2020-11-15 23:35:40|451.17|449.17|451.15|449.15|451.18|449.18|451.13|449.13|22
1605483350000|2020-11-15 23:35:50|451.16|449.16|451.21|449.21|451.22|449.22|451.14|449.14|13
1605483360000|2020-11-15 23:36:00|451.2|449.2|451.27|449.27|451.28|449.28|451.2|449.2|15
1605483370000|2020-11-15 23:36:10|451.24|449.24|451.21|449.21|451.24|449.24|451.2|449.2|9
1605483380000|2020-11-15 23:36:20|451.19|449.19|451.01|449.01|451.19|449.19|451|449|20
1605483390000|2020-11-15 23:36:30|451|449|450.98|448.98|451.06|449.06|450.98|448.98|22
1605483400000|2020-11-15 23:36:40|450.97|448.97|450.78|448.78|450.97|448.97|450.73|448.73|26
1605483410000|2020-11-15 23:36:50|450.76|448.76|450.78|448.78|450.82|448.82|450.73|448.73|24
1605483420000|2020-11-15 23:37:00|450.76|448.76|450.76|448.76|450.77|448.77|450.72|448.72|20
1605483430000|2020-11-15 23:37:10|450.75|448.75|450.78|448.78|450.78|448.78|450.74|448.74|16
1605483440000|2020-11-15 23:37:20|450.77|448.77|450.83|448.83|450.83|448.83|450.76|448.76|12
1605483450000|2020-11-15 23:37:30|450.81|448.81|450.8|448.8|450.9|448.9|450.77|448.77|25
1605483460000|2020-11-15 23:37:40|450.81|448.81|450.74|448.74|450.81|448.81|450.73|448.73|18
1605483470000|2020-11-15 23:37:50|450.75|448.75|450.74|448.74|450.75|448.75|450.74|448.74|8
1605483480000|2020-11-15 23:38:00|450.73|448.73|450.66|448.66|450.75|448.75|450.65|448.65|18
1605483490000|2020-11-15 23:38:10|450.65|448.65|450.66|448.66|450.66|448.66|450.65|448.65|2
1605483500000|2020-11-15 23:38:20|450.67|448.67|450.67|448.67|450.68|448.68|450.66|448.66|8
1605483510000|2020-11-15 23:38:30|450.68|448.68|450.67|448.67|450.68|448.68|450.65|448.65|8
1605483530000|2020-11-15 23:38:50|450.66|448.66|450.68|448.68|450.68|448.68|450.65|448.65|5
1605483540000|2020-11-15 23:39:00|450.67|448.67|450.98|448.98|450.98|448.98|450.66|448.66|13
1605483550000|2020-11-15 23:39:10|450.97|448.97|450.94|448.94|450.97|448.97|450.91|448.91|15
1605483560000|2020-11-15 23:39:20|450.96|448.96|450.97|448.97|450.98|448.98|450.96|448.96|5
1605483570000|2020-11-15 23:39:30|450.98|448.98|451.2|449.2|451.2|449.2|450.98|448.98|16
1605483580000|2020-11-15 23:39:40|451.19|449.19|451.04|449.04|451.27|449.27|451.04|449.04|13
1605483590000|2020-11-15 23:39:50|451.02|449.02|451.06|449.06|451.11|449.11|450.98|448.98|25
1605483600000|2020-11-15 23:40:00|451.07|449.07|451.02|449.02|451.08|449.08|451.01|449.01|26
1605483610000|2020-11-15 23:40:10|451|449|450.98|448.98|451|449|450.95|448.95|17
1605483620000|2020-11-15 23:40:20|450.99|448.99|451.03|449.03|451.07|449.07|450.98|448.98|19
1605483630000|2020-11-15 23:40:30|451.04|449.04|450.93|448.93|451.04|449.04|450.84|448.84|19
1605483640000|2020-11-15 23:40:40|450.9|448.9|450.79|448.79|450.94|448.94|450.77|448.77|24
1605483650000|2020-11-15 23:40:50|450.78|448.78|450.72|448.72|450.79|448.79|450.72|448.72|25
1605483660000|2020-11-15 23:41:00|450.73|448.73|450.65|448.65|450.75|448.75|450.63|448.63|20
1605483670000|2020-11-15 23:41:10|450.48|448.48|450.47|448.47|450.53|448.53|450.45|448.45|22
1605483680000|2020-11-15 23:41:20|450.48|448.48|450.79|448.79|450.79|448.79|450.48|448.48|30
1605483690000|2020-11-15 23:41:30|450.81|448.81|450.66|448.66|450.84|448.84|450.66|448.66|25
1605483700000|2020-11-15 23:41:40|450.67|448.67|450.57|448.57|450.7|448.7|450.57|448.57|24
1605483710000|2020-11-15 23:41:50|450.58|448.58|450.61|448.61|450.63|448.63|450.56|448.56|18
1605483720000|2020-11-15 23:42:00|450.63|448.63|450.62|448.62|450.64|448.64|450.57|448.57|21
1605483730000|2020-11-15 23:42:10|450.61|448.61|450.65|448.65|450.69|448.69|450.6|448.6|21
1605483740000|2020-11-15 23:42:20|450.64|448.64|450.85|448.85|450.85|448.85|450.63|448.63|29
1605483750000|2020-11-15 23:42:30|450.84|448.84|450.88|448.88|450.91|448.91|450.76|448.76|28
1605483760000|2020-11-15 23:42:40|450.89|448.89|450.91|448.91|450.91|448.91|450.83|448.83|23
1605483770000|2020-11-15 23:42:50|450.87|448.87|451.08|449.08|451.08|449.08|450.85|448.85|19
1605483780000|2020-11-15 23:43:00|451.07|449.07|451.09|449.09|451.13|449.13|451.05|449.05|22
1605483790000|2020-11-15 23:43:10|451.08|449.08|450.95|448.95|451.26|449.26|450.95|448.95|27
1605483800000|2020-11-15 23:43:20|450.96|448.96|450.86|448.86|450.96|448.96|450.75|448.75|28
1605483810000|2020-11-15 23:43:30|450.85|448.85|450.92|448.92|450.93|448.93|450.85|448.85|18
1605483820000|2020-11-15 23:43:40|450.91|448.91|450.97|448.97|450.97|448.97|450.86|448.86|22
1605483830000|2020-11-15 23:43:50|450.91|448.91|451.13|449.13|451.13|449.13|450.91|448.91|20
1605483840000|2020-11-15 23:44:00|451.12|449.12|451.24|449.24|451.27|449.27|451.12|449.12|24
1605483850000|2020-11-15 23:44:10|451.25|449.25|451.3|449.3|451.31|449.31|451.24|449.24|18
1605483860000|2020-11-15 23:44:20|451.29|449.29|451.07|449.07|451.3|449.3|451.07|449.07|17
1605483870000|2020-11-15 23:44:30|451.11|449.11|451.1|449.1|451.12|449.12|451.05|449.05|13
1605483880000|2020-11-15 23:44:40|451.09|449.09|451.16|449.16|451.17|449.17|451.09|449.09|20
1605483890000|2020-11-15 23:44:50|451.17|449.17|451.1|449.1|451.17|449.17|451.1|449.1|19
1605483900000|2020-11-15 23:45:00|451.08|449.08|451.08|449.08|451.11|449.11|451.08|449.08|10
1605483910000|2020-11-15 23:45:10|451.07|449.07|451.07|449.07|451.07|449.07|451.07|449.07|1
1605483920000|2020-11-15 23:45:20|451.06|449.06|450.84|448.84|451.06|449.06|450.82|448.82|22
1605483930000|2020-11-15 23:45:30|450.83|448.83|450.64|448.64|450.84|448.84|450.64|448.64|21
1605483940000|2020-11-15 23:45:40|450.66|448.66|450.5|448.5|450.71|448.71|450.5|448.5|10
1605483950000|2020-11-15 23:45:50|450.54|448.54|450.62|448.62|450.64|448.64|450.51|448.51|23
1605483960000|2020-11-15 23:46:00|450.59|448.59|450.55|448.55|450.59|448.59|450.55|448.55|20
1605483970000|2020-11-15 23:46:10|450.56|448.56|450.43|448.43|450.58|448.58|450.43|448.43|10
1605483980000|2020-11-15 23:46:20|450.4|448.4|450.25|448.25|450.41|448.41|450.23|448.23|21
1605483990000|2020-11-15 23:46:30|450.26|448.26|450.2|448.2|450.29|448.29|450.18|448.18|19
1605484000000|2020-11-15 23:46:40|450.23|448.23|450.39|448.39|450.41|448.41|450.19|448.19|12
1605484010000|2020-11-15 23:46:50|450.35|448.35|450.25|448.25|450.35|448.35|450.23|448.23|16
1605484020000|2020-11-15 23:47:00|450.26|448.26|450.27|448.27|450.29|448.29|450.25|448.25|12
1605484030000|2020-11-15 23:47:10|450.26|448.26|450.22|448.22|450.27|448.27|450.22|448.22|24
1605484040000|2020-11-15 23:47:20|450.24|448.24|450.35|448.35|450.36|448.36|450.24|448.24|16
1605484050000|2020-11-15 23:47:30|450.34|448.34|450.26|448.26|450.34|448.34|450.2|448.2|33
1605484060000|2020-11-15 23:47:40|450.27|448.27|450.25|448.25|450.32|448.32|450.24|448.24|16
1605484070000|2020-11-15 23:47:50|450.26|448.26|450.21|448.21|450.28|448.28|450.2|448.2|19
1605484080000|2020-11-15 23:48:00|450.22|448.22|450.13|448.13|450.25|448.25|450.13|448.13|15
1605484090000|2020-11-15 23:48:10|450.11|448.11|450.1|448.1|450.12|448.12|450.05|448.05|23
1605484100000|2020-11-15 23:48:20|450.09|448.09|450.12|448.12|450.15|448.15|450.09|448.09|5
1605484110000|2020-11-15 23:48:30|450.13|448.13|450.2|448.2|450.21|448.21|450.13|448.13|12
1605484120000|2020-11-15 23:48:40|450.21|448.21|450.14|448.14|450.21|448.21|450.12|448.12|16
1605484130000|2020-11-15 23:48:50|450.12|448.12|450.13|448.13|450.13|448.13|450.1|448.1|7
1605484140000|2020-11-15 23:49:00|450.12|448.12|450.07|448.07|450.12|448.12|450.06|448.06|13
1605484150000|2020-11-15 23:49:10|450.06|448.06|450.05|448.05|450.07|448.07|449.95|447.95|23
1605484160000|2020-11-15 23:49:20|450.02|448.02|450.28|448.28|450.28|448.28|450.02|448.02|16
1605484170000|2020-11-15 23:49:30|450.29|448.29|450.34|448.34|450.35|448.35|450.25|448.25|25
1605484180000|2020-11-15 23:49:40|450.32|448.32|450.53|448.53|450.59|448.59|450.32|448.32|27
1605484190000|2020-11-15 23:49:50|450.54|448.54|450.43|448.43|450.54|448.54|450.34|448.34|24
1605484200000|2020-11-15 23:50:00|450.44|448.44|450.5|448.5|450.54|448.54|450.39|448.39|16
1605484210000|2020-11-15 23:50:10|450.48|448.48|450.54|448.54|450.54|448.54|450.45|448.45|15
1605484220000|2020-11-15 23:50:20|450.51|448.51|450.67|448.67|450.67|448.67|450.51|448.51|18
1605484230000|2020-11-15 23:50:30|450.69|448.69|450.55|448.55|450.72|448.72|450.5|448.5|30
1605484240000|2020-11-15 23:50:40|450.53|448.53|450.26|448.26|450.54|448.54|450.26|448.26|25
1605484250000|2020-11-15 23:50:50|450.22|448.22|450.12|448.12|450.23|448.23|450.09|448.09|24
1605484260000|2020-11-15 23:51:00|450.11|448.11|450.16|448.16|450.16|448.16|450.1|448.1|25
1605484270000|2020-11-15 23:51:10|450.15|448.15|450.3|448.3|450.3|448.3|450.12|448.12|12
1605484280000|2020-11-15 23:51:20|450.31|448.31|450.48|448.48|450.5|448.5|450.31|448.31|22
1605484290000|2020-11-15 23:51:30|450.47|448.47|450.34|448.34|450.47|448.47|450.34|448.34|15
1605484300000|2020-11-15 23:51:40|450.35|448.35|450.26|448.26|450.35|448.35|450.22|448.22|17
1605484310000|2020-11-15 23:51:50|450.2|448.2|450.1|448.1|450.24|448.24|450.1|448.1|21
1605484320000|2020-11-15 23:52:00|450.09|448.09|450.11|448.11|450.12|448.12|450.07|448.07|13
1605484330000|2020-11-15 23:52:10|450.1|448.1|450.07|448.07|450.13|448.13|450.05|448.05|24
1605484340000|2020-11-15 23:52:20|450.11|448.11|450.06|448.06|450.12|448.12|450.06|448.06|26
1605484350000|2020-11-15 23:52:30|450.09|448.09|450.09|448.09|450.12|448.12|450.05|448.05|23
1605484360000|2020-11-15 23:52:40|450.08|448.08|450.03|448.03|450.11|448.11|449.93|447.93|17
1605484370000|2020-11-15 23:52:50|450.02|448.02|449.95|447.95|450.04|448.04|449.94|447.94|9
1605484380000|2020-11-15 23:53:00|449.94|447.94|449.76|447.76|449.94|447.94|449.76|447.76|12
1605484390000|2020-11-15 23:53:10|449.77|447.77|449.75|447.75|449.78|447.78|449.67|447.67|24
1605484400000|2020-11-15 23:53:20|449.74|447.74|449.8|447.8|449.8|447.8|449.73|447.73|20
1605484410000|2020-11-15 23:53:30|449.79|447.79|449.71|447.71|449.81|447.81|449.71|447.71|16
1605484420000|2020-11-15 23:53:40|449.7|447.7|449.71|447.71|449.78|447.78|449.7|447.7|21
1605484430000|2020-11-15 23:53:50|449.72|447.72|449.76|447.76|449.77|447.77|449.7|447.7|8
1605484440000|2020-11-15 23:54:00|449.79|447.79|450.07|448.07|450.12|448.12|449.79|447.79|25
1605484450000|2020-11-15 23:54:10|450.06|448.06|450.05|448.05|450.12|448.12|450.05|448.05|18
1605484460000|2020-11-15 23:54:20|450.06|448.06|450.04|448.04|450.07|448.07|450.01|448.01|22
1605484470000|2020-11-15 23:54:30|450.05|448.05|450.03|448.03|450.08|448.08|450.02|448.02|18
1605484480000|2020-11-15 23:54:40|450.02|448.02|449.96|447.96|450.06|448.06|449.96|447.96|16
1605484490000|2020-11-15 23:54:50|450|448|450.01|448.01|450.05|448.05|449.97|447.97|19
1605484500000|2020-11-15 23:55:00|449.99|447.99|449.92|447.92|450|448|449.9|447.9|14
1605484510000|2020-11-15 23:55:10|449.93|447.93|450.04|448.04|450.04|448.04|449.93|447.93|9
1605484520000|2020-11-15 23:55:20|450.05|448.05|450.18|448.18|450.26|448.26|450.03|448.03|28
1605484530000|2020-11-15 23:55:30|450.15|448.15|449.94|447.94|450.17|448.17|449.93|447.93|22
1605484540000|2020-11-15 23:55:40|449.93|447.93|449.93|447.93|449.94|447.94|449.91|447.91|10
1605484550000|2020-11-15 23:55:50|449.92|447.92|449.97|447.97|449.98|447.98|449.92|447.92|8
1605484560000|2020-11-15 23:56:00|449.96|447.96|449.79|447.79|449.96|447.96|449.78|447.78|13
1605484570000|2020-11-15 23:56:10|449.78|447.78|449.8|447.8|449.9|447.9|449.7|447.7|22
1605484580000|2020-11-15 23:56:20|449.77|447.77|449.88|447.88|449.9|447.9|449.77|447.77|26
1605484590000|2020-11-15 23:56:30|449.87|447.87|449.69|447.69|449.87|447.87|449.68|447.68|23
1605484600000|2020-11-15 23:56:40|449.7|447.7|449.64|447.64|449.71|447.71|449.59|447.59|15
1605484610000|2020-11-15 23:56:50|449.63|447.63|449.64|447.64|449.66|447.66|449.61|447.61|12
1605484620000|2020-11-15 23:57:00|449.66|447.66|449.54|447.54|449.66|447.66|449.54|447.54|16
1605484630000|2020-11-15 23:57:10|449.55|447.55|449.55|447.55|449.59|447.59|449.48|447.48|17
1605484640000|2020-11-15 23:57:20|449.56|447.56|449.73|447.73|449.73|447.73|449.56|447.56|17
1605484650000|2020-11-15 23:57:30|449.72|447.72|449.55|447.55|449.74|447.74|449.54|447.54|23
1605484660000|2020-11-15 23:57:40|449.58|447.58|449.61|447.61|449.63|447.63|449.53|447.53|30
1605484670000|2020-11-15 23:57:50|449.58|447.58|449.59|447.59|449.62|447.62|449.57|447.57|15
1605484680000|2020-11-15 23:58:00|449.62|447.62|449.56|447.56|449.65|447.65|449.56|447.56|8
1605484690000|2020-11-15 23:58:10|449.57|447.57|449.58|447.58|449.59|447.59|449.53|447.53|14
1605484700000|2020-11-15 23:58:20|449.57|447.57|449.5|447.5|449.57|447.57|449.46|447.46|21
1605484710000|2020-11-15 23:58:30|449.48|447.48|449.5|447.5|449.51|447.51|449.46|447.46|18
1605484720000|2020-11-15 23:58:40|449.49|447.49|449.59|447.59|449.59|447.59|449.49|447.49|16
1605484730000|2020-11-15 23:58:50|449.57|447.57|449.52|447.52|449.58|447.58|449.52|447.52|14
1605484740000|2020-11-15 23:59:00|449.51|447.51|449.48|447.48|449.53|447.53|449.46|447.46|15
1605484750000|2020-11-15 23:59:10|449.47|447.47|449.51|447.51|449.52|447.52|449.47|447.47|21
1605484760000|2020-11-15 23:59:20|449.5|447.5|449.53|447.53|449.56|447.56|449.47|447.47|20
1605484770000|2020-11-15 23:59:30|449.52|447.52|449.53|447.53|449.54|447.54|449.51|447.51|13
1605484780000|2020-11-15 23:59:40|449.54|447.54|449.65|447.65|449.68|447.68|449.54|447.54|16
1605484790000|2020-11-15 23:59:50|449.64|447.64|449.49|447.49|449.64|447.64|449.49|447.49|22
1605484800000|2020-11-16 00:00:00|449.48|447.48|449.38|447.38|449.53|447.53|449.38|447.38|22
1605484810000|2020-11-16 00:00:10|449.36|447.36|449.02|447.02|449.36|447.36|448.99|446.99|21
1605484820000|2020-11-16 00:00:20|449.01|447.01|448.95|446.95|449.04|447.04|448.95|446.95|21
1605484830000|2020-11-16 00:00:30|448.96|446.96|448.81|446.81|449.05|447.05|448.81|446.81|17
1605484840000|2020-11-16 00:00:40|448.82|446.82|448.73|446.73|448.82|446.82|448.71|446.71|17
1605484850000|2020-11-16 00:00:50|448.76|446.76|448.7|446.7|448.78|446.78|448.7|446.7|11
1605484860000|2020-11-16 00:01:00|448.68|446.68|448.57|446.57|448.69|446.69|448.53|446.53|23
1605484870000|2020-11-16 00:01:10|448.55|446.55|448.16|446.16|448.56|446.56|448.16|446.16|27
1605484880000|2020-11-16 00:01:20|448.15|446.15|448.11|446.11|448.19|446.19|448.08|446.08|14
1605484890000|2020-11-16 00:01:30|448.13|446.13|448.26|446.26|448.35|446.35|448.12|446.12|23
1605484900000|2020-11-16 00:01:40|448.25|446.25|448.28|446.28|448.44|446.44|448.25|446.25|18
1605484910000|2020-11-16 00:01:50|448.36|446.36|448.52|446.52|448.57|446.57|448.35|446.35|23
1605484920000|2020-11-16 00:02:00|448.56|446.56|448.65|446.65|448.7|446.7|448.49|446.49|28
1605484930000|2020-11-16 00:02:10|448.62|446.62|448.58|446.58|448.67|446.67|448.58|446.58|18
1605484940000|2020-11-16 00:02:20|448.57|446.57|448.47|446.47|448.62|446.62|448.42|446.42|23
1605484950000|2020-11-16 00:02:30|448.46|446.46|448.4|446.4|448.56|446.56|448.39|446.39|23
1605484960000|2020-11-16 00:02:40|448.33|446.33|448.33|446.33|448.36|446.36|448.32|446.32|23
1605484970000|2020-11-16 00:02:50|448.34|446.34|448.65|446.65|448.65|446.65|448.32|446.32|21
1605484980000|2020-11-16 00:03:00|448.64|446.64|448.75|446.75|448.88|446.88|448.56|446.56|28
1605484990000|2020-11-16 00:03:10|448.77|446.77|448.82|446.82|448.82|446.82|448.76|446.76|23
1605485000000|2020-11-16 00:03:20|448.83|446.83|448.9|446.9|448.93|446.93|448.83|446.83|13
1605485010000|2020-11-16 00:03:30|448.89|446.89|448.9|446.9|448.92|446.92|448.84|446.84|10
1605485020000|2020-11-16 00:03:40|448.89|446.89|448.5|446.5|448.9|446.9|448.5|446.5|18
1605485030000|2020-11-16 00:03:50|448.55|446.55|448.34|446.34|448.58|446.58|448.34|446.34|25
1605485040000|2020-11-16 00:04:00|448.35|446.35|448.35|446.35|448.35|446.35|448.24|446.24|21
1605485050000|2020-11-16 00:04:10|448.36|446.36|448.33|446.33|448.43|446.43|448.33|446.33|28
1605485060000|2020-11-16 00:04:20|448.31|446.31|448.32|446.32|448.37|446.37|448.31|446.31|26
1605485070000|2020-11-16 00:04:30|448.31|446.31|448.28|446.28|448.32|446.32|448.26|446.26|23
1605485080000|2020-11-16 00:04:40|448.26|446.26|448.3|446.3|448.31|446.31|448.26|446.26|10
1605485090000|2020-11-16 00:04:50|448.27|446.27|448.68|446.68|448.69|446.69|448.27|446.27|21
1605485100000|2020-11-16 00:05:00|448.69|446.69|448.87|446.87|448.9|446.9|448.69|446.69|23
1605485110000|2020-11-16 00:05:10|448.85|446.85|448.12|446.12|448.85|446.85|448.12|446.12|28
1605485120000|2020-11-16 00:05:20|448.11|446.11|448.18|446.18|448.21|446.21|448.05|446.05|23
1605485130000|2020-11-16 00:05:30|448.16|446.16|448.09|446.09|448.21|446.21|448.09|446.09|24
1605485140000|2020-11-16 00:05:40|448.07|446.07|448.17|446.17|448.21|446.21|448.07|446.07|23
1605485150000|2020-11-16 00:05:50|448.16|446.16|448.16|446.16|448.19|446.19|448.13|446.13|16
1605485160000|2020-11-16 00:06:00|448.17|446.17|448.17|446.17|448.23|446.23|448.16|446.16|24
1605485170000|2020-11-16 00:06:10|448.15|446.15|448.07|446.07|448.15|446.15|448.03|446.03|19
1605485180000|2020-11-16 00:06:20|448.04|446.04|448.08|446.08|448.14|446.14|448.03|446.03|23
1605485190000|2020-11-16 00:06:30|448.07|446.07|448.04|446.04|448.08|446.08|448.04|446.04|15
1605485200000|2020-11-16 00:06:40|448.05|446.05|448.13|446.13|448.14|446.14|448.04|446.04|22
1605485210000|2020-11-16 00:06:50|448.12|446.12|448.06|446.06|448.13|446.13|448.06|446.06|11
1605485220000|2020-11-16 00:07:00|448.05|446.05|448.03|446.03|448.12|446.12|448.02|446.02|10
1605485230000|2020-11-16 00:07:10|448.05|446.05|448.02|446.02|448.11|446.11|448.01|446.01|13
1605485240000|2020-11-16 00:07:20|448.01|446.01|447.93|445.93|448.01|446.01|447.91|445.91|15
1605485250000|2020-11-16 00:07:30|447.94|445.94|447.98|445.98|447.98|445.98|447.9|445.9|17
1605485260000|2020-11-16 00:07:40|447.97|445.97|448.06|446.06|448.08|446.08|447.91|445.91|14
1605485270000|2020-11-16 00:07:50|448.07|446.07|448.14|446.14|448.18|446.18|448.07|446.07|14
1605485280000|2020-11-16 00:08:00|448.17|446.17|448.11|446.11|448.18|446.18|448.11|446.11|10
1605485290000|2020-11-16 00:08:10|448.08|446.08|448.12|446.12|448.12|446.12|448.03|446.03|15
1605485300000|2020-11-16 00:08:20|448.13|446.13|448.08|446.08|448.15|446.15|448.07|446.07|20
1605485310000|2020-11-16 00:08:30|448.07|446.07|448.06|446.06|448.11|446.11|448.02|446.02|21
1605485320000|2020-11-16 00:08:40|448.02|446.02|447.98|445.98|448.03|446.03|447.98|445.98|10
1605485330000|2020-11-16 00:08:50|447.99|445.99|448.02|446.02|448.04|446.04|447.98|445.98|18
1605485340000|2020-11-16 00:09:00|448.03|446.03|448.07|446.07|448.12|446.12|448.02|446.02|14
1605485350000|2020-11-16 00:09:10|448.04|446.04|448.23|446.23|448.23|446.23|448.04|446.04|21
1605485360000|2020-11-16 00:09:20|448.22|446.22|448.4|446.4|448.43|446.43|448.22|446.22|26
1605485370000|2020-11-16 00:09:30|448.39|446.39|448.25|446.25|448.43|446.43|448.22|446.22|27
1605485380000|2020-11-16 00:09:40|448.24|446.24|448.12|446.12|448.26|446.26|448.09|446.09|19
1605485390000|2020-11-16 00:09:50|448.1|446.1|448.13|446.13|448.15|446.15|448.08|446.08|23
1605485400000|2020-11-16 00:10:00|448.11|446.11|448.06|446.06|448.13|446.13|448.06|446.06|21
1605485410000|2020-11-16 00:10:10|448.07|446.07|448.2|446.2|448.2|446.2|448.06|446.06|18
1605485420000|2020-11-16 00:10:20|448.19|446.19|448.26|446.26|448.26|446.26|448.19|446.19|14
1605485430000|2020-11-16 00:10:30|448.25|446.25|448.48|446.48|448.5|446.5|448.24|446.24|22
1605485440000|2020-11-16 00:10:40|448.44|446.44|448.58|446.58|448.64|446.64|448.44|446.44|27
1605485450000|2020-11-16 00:10:50|448.56|446.56|448.6|446.6|448.62|446.62|448.53|446.53|27
1605485460000|2020-11-16 00:11:00|448.61|446.61|448.66|446.66|448.67|446.67|448.58|446.58|26
1605485470000|2020-11-16 00:11:10|448.63|446.63|448.57|446.57|448.66|446.66|448.55|446.55|23
1605485480000|2020-11-16 00:11:20|448.55|446.55|448.39|446.39|448.59|446.59|448.38|446.38|14
1605485490000|2020-11-16 00:11:30|448.31|446.31|448.39|446.39|448.39|446.39|448.3|446.3|23
1605485500000|2020-11-16 00:11:40|448.38|446.38|448.39|446.39|448.41|446.41|448.34|446.34|24
1605485510000|2020-11-16 00:11:50|448.38|446.38|448.39|446.39|448.4|446.4|448.38|446.38|22
1605485520000|2020-11-16 00:12:00|448.38|446.38|448.41|446.41|448.41|446.41|448.38|446.38|15
1605485530000|2020-11-16 00:12:10|448.4|446.4|448.27|446.27|448.41|446.41|448.27|446.27|11
1605485540000|2020-11-16 00:12:20|448.26|446.26|448.23|446.23|448.28|446.28|448.22|446.22|20
1605485550000|2020-11-16 00:12:30|448.22|446.22|448.03|446.03|448.22|446.22|448.03|446.03|24
1605485560000|2020-11-16 00:12:40|448.05|446.05|448.07|446.07|448.14|446.14|448.04|446.04|19
1605485570000|2020-11-16 00:12:50|448.09|446.09|448.11|446.11|448.17|446.17|448.05|446.05|18
1605485580000|2020-11-16 00:13:00|448.09|446.09|448.12|446.12|448.12|446.12|448.07|446.07|10
1605485590000|2020-11-16 00:13:10|448.1|446.1|448.11|446.11|448.14|446.14|448.1|446.1|6
1605485600000|2020-11-16 00:13:20|448.12|446.12|447.97|445.97|448.12|446.12|447.97|445.97|11
1605485610000|2020-11-16 00:13:30|447.95|445.95|447.98|445.98|448.11|446.11|447.95|445.95|19
1605485620000|2020-11-16 00:13:40|448|446|448.03|446.03|448.03|446.03|447.97|445.97|22
1605485630000|2020-11-16 00:13:50|448.02|446.02|447.98|445.98|448.03|446.03|447.98|445.98|17
1605485640000|2020-11-16 00:14:00|447.99|445.99|447.85|445.85|448|446|447.83|445.83|29
1605485650000|2020-11-16 00:14:10|447.84|445.84|447.79|445.79|447.85|445.85|447.73|445.73|20
1605485660000|2020-11-16 00:14:20|447.8|445.8|448|446|448.09|446.09|447.8|445.8|24
1605485670000|2020-11-16 00:14:30|448.01|446.01|448.11|446.11|448.12|446.12|448|446|12
1605485680000|2020-11-16 00:14:40|448.07|446.07|448.05|446.05|448.08|446.08|448.01|446.01|20
1605485690000|2020-11-16 00:14:50|448.04|446.04|448.29|446.29|448.29|446.29|448.02|446.02|28
1605485700000|2020-11-16 00:15:00|448.3|446.3|448.26|446.26|448.3|446.3|448.23|446.23|19
1605485710000|2020-11-16 00:15:10|448.24|446.24|448.27|446.27|448.28|446.28|448.24|446.24|9
1605485720000|2020-11-16 00:15:20|448.26|446.26|448.27|446.27|448.27|446.27|448.26|446.26|2
1605485730000|2020-11-16 00:15:30|448.26|446.26|448.06|446.06|448.26|446.26|448.03|446.03|20
1605485740000|2020-11-16 00:15:40|448.05|446.05|448.04|446.04|448.06|446.06|448.03|446.03|14
1605485750000|2020-11-16 00:15:50|448.05|446.05|448.1|446.1|448.1|446.1|448.02|446.02|18
1605485760000|2020-11-16 00:16:00|448.08|446.08|448.05|446.05|448.1|446.1|448.05|446.05|18
1605485770000|2020-11-16 00:16:10|448.06|446.06|447.99|445.99|448.06|446.06|447.98|445.98|14
1605485780000|2020-11-16 00:16:20|447.98|445.98|447.92|445.92|448|446|447.84|445.84|13
1605485790000|2020-11-16 00:16:30|447.85|445.85|447.94|445.94|447.97|445.97|447.84|445.84|24
1605485800000|2020-11-16 00:16:40|447.95|445.95|447.93|445.93|447.95|445.95|447.85|445.85|21
1605485810000|2020-11-16 00:16:50|447.95|445.95|447.94|445.94|448.01|446.01|447.92|445.92|26
1605485820000|2020-11-16 00:17:00|447.92|445.92|447.92|445.92|447.92|445.92|447.89|445.89|15
1605485830000|2020-11-16 00:17:10|447.91|445.91|447.87|445.87|447.96|445.96|447.87|445.87|22
1605485840000|2020-11-16 00:17:20|447.88|445.88|447.9|445.9|447.91|445.91|447.88|445.88|10
1605485850000|2020-11-16 00:17:30|447.91|445.91|448.03|446.03|448.08|446.08|447.88|445.88|17
1605485860000|2020-11-16 00:17:40|448.05|446.05|447.88|445.88|448.05|446.05|447.88|445.88|21
1605485870000|2020-11-16 00:17:50|447.86|445.86|447.93|445.93|447.94|445.94|447.84|445.84|19
1605485880000|2020-11-16 00:18:00|447.94|445.94|447.86|445.86|447.95|445.95|447.85|445.85|23
1605485890000|2020-11-16 00:18:10|447.87|445.87|448.05|446.05|448.1|446.1|447.87|445.87|29
1605485900000|2020-11-16 00:18:20|448.06|446.06|447.93|445.93|448.09|446.09|447.91|445.91|17
1605485910000|2020-11-16 00:18:30|447.94|445.94|447.95|445.95|447.99|445.99|447.92|445.92|24
1605485920000|2020-11-16 00:18:40|447.94|445.94|447.86|445.86|447.96|445.96|447.84|445.84|23
1605485930000|2020-11-16 00:18:50|447.85|445.85|447.9|445.9|447.92|445.92|447.83|445.83|18
1605485940000|2020-11-16 00:19:00|447.89|445.89|447.85|445.85|447.92|445.92|447.82|445.82|18
1605485950000|2020-11-16 00:19:10|447.84|445.84|447.83|445.83|447.85|445.85|447.82|445.82|13
1605485960000|2020-11-16 00:19:20|447.82|445.82|447.86|445.86|447.89|445.89|447.82|445.82|27
1605485970000|2020-11-16 00:19:30|447.87|445.87|447.87|445.87|447.89|445.89|447.85|445.85|20
1605485980000|2020-11-16 00:19:40|447.86|445.86|447.84|445.84|447.86|445.86|447.82|445.82|16
1605485990000|2020-11-16 00:19:50|447.83|445.83|447.79|445.79|447.84|445.84|447.77|445.77|15
1605486000000|2020-11-16 00:20:00|447.75|445.75|447.71|445.71|447.78|445.78|447.71|445.71|17
1605486010000|2020-11-16 00:20:10|447.69|445.69|447.69|445.69|447.83|445.83|447.67|445.67|27
1605486020000|2020-11-16 00:20:20|447.7|445.7|447.59|445.59|447.7|445.7|447.56|445.56|23
1605486030000|2020-11-16 00:20:30|447.6|445.6|447.68|445.68|447.7|445.7|447.58|445.58|24
1605486040000|2020-11-16 00:20:40|447.69|445.69|447.69|445.69|447.72|445.72|447.67|445.67|16
1605486050000|2020-11-16 00:20:50|447.72|445.72|447.75|445.75|447.75|445.75|447.69|445.69|17
1605486060000|2020-11-16 00:21:00|447.74|445.74|447.73|445.73|447.75|445.75|447.71|445.71|20
1605486070000|2020-11-16 00:21:10|447.72|445.72|447.73|445.73|447.75|445.75|447.71|445.71|16
1605486080000|2020-11-16 00:21:20|447.72|445.72|447.73|445.73|447.75|445.75|447.72|445.72|13
1605486090000|2020-11-16 00:21:30|447.74|445.74|447.75|445.75|447.79|445.79|447.73|445.73|12
1605486100000|2020-11-16 00:21:40|447.71|445.71|447.66|445.66|447.73|445.73|447.64|445.64|11
1605486110000|2020-11-16 00:21:50|447.67|445.67|447.69|445.69|447.69|445.69|447.66|445.66|7
1605486120000|2020-11-16 00:22:00|447.71|445.71|447.71|445.71|447.8|445.8|447.7|445.7|14
1605486130000|2020-11-16 00:22:10|447.73|445.73|447.72|445.72|447.74|445.74|447.7|445.7|13
1605486140000|2020-11-16 00:22:20|447.74|445.74|447.73|445.73|447.75|445.75|447.71|445.71|16
1605486150000|2020-11-16 00:22:30|447.72|445.72|447.58|445.58|447.72|445.72|447.56|445.56|12
1605486160000|2020-11-16 00:22:40|447.59|445.59|447.63|445.63|447.66|445.66|447.57|445.57|22
1605486170000|2020-11-16 00:22:50|447.64|445.64|447.59|445.59|447.66|445.66|447.55|445.55|22
1605486180000|2020-11-16 00:23:00|447.62|445.62|447.56|445.56|447.62|445.62|447.55|445.55|24
1605486190000|2020-11-16 00:23:10|447.55|445.55|447.3|445.3|447.55|445.55|447.28|445.28|23
1605486200000|2020-11-16 00:23:20|447.32|445.32|447.09|445.09|447.32|445.32|447.07|445.07|20
1605486210000|2020-11-16 00:23:30|447.1|445.1|447.21|445.21|447.25|445.25|447|445|29
1605486220000|2020-11-16 00:23:40|447.3|445.3|447.19|445.19|447.36|445.36|447.18|445.18|29
1605486230000|2020-11-16 00:23:50|447.18|445.18|447.2|445.2|447.22|445.22|447.12|445.12|24
1605486240000|2020-11-16 00:24:00|447.22|445.22|447.29|445.29|447.3|445.3|447.2|445.2|29
1605486250000|2020-11-16 00:24:10|447.3|445.3|447.11|445.11|447.3|445.3|447.1|445.1|25
1605486260000|2020-11-16 00:24:20|447.1|445.1|447.18|445.18|447.19|445.19|447.09|445.09|19
1605486270000|2020-11-16 00:24:30|447.23|445.23|447.22|445.22|447.23|445.23|447.18|445.18|27
1605486280000|2020-11-16 00:24:40|447.21|445.21|447.54|445.54|447.54|445.54|447.21|445.21|26
1605486290000|2020-11-16 00:24:50|447.55|445.55|447.55|445.55|447.58|445.58|447.53|445.53|20
1605486300000|2020-11-16 00:25:00|447.57|445.57|447.53|445.53|447.57|445.57|447.43|445.43|14
1605486310000|2020-11-16 00:25:10|447.57|445.57|447.8|445.8|447.83|445.83|447.57|445.57|23
1605486320000|2020-11-16 00:25:20|447.83|445.83|447.85|445.85|447.86|445.86|447.75|445.75|25
1605486330000|2020-11-16 00:25:30|447.83|445.83|447.88|445.88|447.89|445.89|447.82|445.82|32
1605486340000|2020-11-16 00:25:40|447.86|445.86|447.89|445.89|447.96|445.96|447.86|445.86|32
1605486350000|2020-11-16 00:25:50|447.88|445.88|447.98|445.98|447.99|445.99|447.86|445.86|27
1605486360000|2020-11-16 00:26:00|447.97|445.97|448.15|446.15|448.16|446.16|447.97|445.97|18
1605486370000|2020-11-16 00:26:10|448.18|446.18|448.28|446.28|448.28|446.28|448.13|446.13|18
1605486380000|2020-11-16 00:26:20|448.27|446.27|448.21|446.21|448.31|446.31|448.17|446.17|18
1605486390000|2020-11-16 00:26:30|448.2|446.2|448.13|446.13|448.2|446.2|448.06|446.06|22
1605486400000|2020-11-16 00:26:40|448.12|446.12|448.19|446.19|448.19|446.19|448.1|446.1|21
1605486410000|2020-11-16 00:26:50|448.2|446.2|448.25|446.25|448.25|446.25|448|446|27
1605486420000|2020-11-16 00:27:00|448.26|446.26|448.28|446.28|448.3|446.3|448.22|446.22|18
1605486430000|2020-11-16 00:27:10|448.3|446.3|448.27|446.27|448.33|446.33|448.25|446.25|18
1605486440000|2020-11-16 00:27:20|448.26|446.26|448.38|446.38|448.4|446.4|448.25|446.25|24
1605486450000|2020-11-16 00:27:30|448.39|446.39|448.4|446.4|448.41|446.41|448.27|446.27|23
1605486460000|2020-11-16 00:27:40|448.41|446.41|448.43|446.43|448.43|446.43|448.35|446.35|18
1605486470000|2020-11-16 00:27:50|448.47|446.47|448.54|446.54|448.58|446.58|448.47|446.47|27
1605486480000|2020-11-16 00:28:00|448.55|446.55|448.48|446.48|448.67|446.67|448.48|446.48|27
1605486490000|2020-11-16 00:28:10|448.47|446.47|448.59|446.59|448.59|446.59|448.47|446.47|27
1605486500000|2020-11-16 00:28:20|448.58|446.58|448.41|446.41|448.58|446.58|448.41|446.41|26
1605486510000|2020-11-16 00:28:30|448.4|446.4|448.41|446.41|448.46|446.46|448.4|446.4|12
1605486520000|2020-11-16 00:28:40|448.42|446.42|448.32|446.32|448.42|446.42|448.32|446.32|18
1605486530000|2020-11-16 00:28:50|448.35|446.35|448.3|446.3|448.35|446.35|448.28|446.28|24
1605486540000|2020-11-16 00:29:00|448.29|446.29|448.23|446.23|448.3|446.3|448.19|446.19|21
1605486550000|2020-11-16 00:29:10|448.19|446.19|448.21|446.21|448.25|446.25|448.14|446.14|28
1605486560000|2020-11-16 00:29:20|448.17|446.17|448.2|446.2|448.22|446.22|448.16|446.16|16
1605486570000|2020-11-16 00:29:30|448.18|446.18|448.32|446.32|448.32|446.32|448.18|446.18|22
1605486580000|2020-11-16 00:29:40|448.31|446.31|448.17|446.17|448.32|446.32|448.16|446.16|21
1605486590000|2020-11-16 00:29:50|448.16|446.16|448.22|446.22|448.22|446.22|448.13|446.13|22
1605486600000|2020-11-16 00:30:00|448.21|446.21|448.14|446.14|448.21|446.21|448.13|446.13|20
1605486610000|2020-11-16 00:30:10|448.15|446.15|448.01|446.01|448.15|446.15|447.99|445.99|21
1605486620000|2020-11-16 00:30:20|448|446|447.91|445.91|448|446|447.91|445.91|15
1605486630000|2020-11-16 00:30:30|447.92|445.92|447.89|445.89|448|446|447.87|445.87|29
1605486640000|2020-11-16 00:30:40|447.9|445.9|447.82|445.82|447.9|445.9|447.77|445.77|16
1605486650000|2020-11-16 00:30:50|447.8|445.8|447.62|445.62|447.82|445.82|447.62|445.62|24
1605486660000|2020-11-16 00:31:00|447.59|445.59|447.38|445.38|447.69|445.69|447.36|445.36|29
1605486670000|2020-11-16 00:31:10|447.39|445.39|447.29|445.29|447.43|445.43|447.29|445.29|26
1605486680000|2020-11-16 00:31:20|447.3|445.3|447.19|445.19|447.32|445.32|447.18|445.18|18
1605486690000|2020-11-16 00:31:30|447.24|445.24|447.36|445.36|447.5|445.5|447.21|445.21|33
1605486700000|2020-11-16 00:31:40|447.39|445.39|447.35|445.35|447.4|445.4|447.35|445.35|15
1605486710000|2020-11-16 00:31:50|447.36|445.36|447.26|445.26|447.36|445.36|447.25|445.25|23
1605486720000|2020-11-16 00:32:00|447.27|445.27|447.3|445.3|447.31|445.31|447.25|445.25|15
1605486730000|2020-11-16 00:32:10|447.29|445.29|447.25|445.25|447.31|445.31|447.2|445.2|16
1605486740000|2020-11-16 00:32:20|447.26|445.26|447.46|445.46|447.49|445.49|447.24|445.24|18
1605486750000|2020-11-16 00:32:30|447.44|445.44|447.33|445.33|447.52|445.52|447.33|445.33|21
1605486760000|2020-11-16 00:32:40|447.37|445.37|447.47|445.47|447.48|445.48|447.33|445.33|18
1605486770000|2020-11-16 00:32:50|447.49|445.49|447.58|445.58|447.6|445.6|447.48|445.48|16
1605486780000|2020-11-16 00:33:00|447.56|445.56|447.59|445.59|447.59|445.59|447.53|445.53|15
1605486790000|2020-11-16 00:33:10|447.57|445.57|447.54|445.54|447.59|445.59|447.45|445.45|14
1605486800000|2020-11-16 00:33:20|447.56|445.56|447.57|445.57|447.58|445.58|447.53|445.53|24
1605486810000|2020-11-16 00:33:30|447.56|445.56|447.76|445.76|447.76|445.76|447.56|445.56|22
1605486820000|2020-11-16 00:33:40|447.75|445.75|447.78|445.78|447.82|445.82|447.75|445.75|22
1605486830000|2020-11-16 00:33:50|447.77|445.77|447.85|445.85|447.88|445.88|447.72|445.72|21
1605486840000|2020-11-16 00:34:00|447.86|445.86|447.98|445.98|447.99|445.99|447.86|445.86|24
1605486850000|2020-11-16 00:34:10|447.96|445.96|448.05|446.05|448.05|446.05|447.95|445.95|21
1605486860000|2020-11-16 00:34:20|448.03|446.03|447.95|445.95|448.05|446.05|447.9|445.9|23
1605486870000|2020-11-16 00:34:30|447.93|445.93|448.01|446.01|448.01|446.01|447.92|445.92|14
1605486880000|2020-11-16 00:34:40|447.99|445.99|448.03|446.03|448.04|446.04|447.99|445.99|26
1605486890000|2020-11-16 00:34:50|448.02|446.02|448.08|446.08|448.11|446.11|448.02|446.02|24
1605486900000|2020-11-16 00:35:00|448.07|446.07|448.08|446.08|448.09|446.09|448.04|446.04|26
1605486910000|2020-11-16 00:35:10|448.09|446.09|448.12|446.12|448.12|446.12|448.07|446.07|14
1605486920000|2020-11-16 00:35:20|448.1|446.1|448.32|446.32|448.32|446.32|448.08|446.08|27
1605486930000|2020-11-16 00:35:30|448.26|446.26|448.45|446.45|448.45|446.45|448.26|446.26|29
1605486940000|2020-11-16 00:35:40|448.48|446.48|448.58|446.58|448.6|446.6|448.46|446.46|12
1605486950000|2020-11-16 00:35:50|448.64|446.64|448.62|446.62|448.7|446.7|448.61|446.61|24
1605486960000|2020-11-16 00:36:00|448.63|446.63|448.68|446.68|448.68|446.68|448.5|446.5|23
1605486970000|2020-11-16 00:36:10|448.67|446.67|448.72|446.72|448.74|446.74|448.62|446.62|27
1605486980000|2020-11-16 00:36:20|448.71|446.71|448.69|446.69|448.72|446.72|448.69|446.69|24
1605486990000|2020-11-16 00:36:30|448.7|446.7|448.54|446.54|448.7|446.7|448.52|446.52|20
1605487000000|2020-11-16 00:36:40|448.52|446.52|448.54|446.54|448.56|446.56|448.51|446.51|23
1605487010000|2020-11-16 00:36:50|448.56|446.56|448.45|446.45|448.56|446.56|448.44|446.44|26
1605487020000|2020-11-16 00:37:00|448.44|446.44|448.34|446.34|448.45|446.45|448.34|446.34|20
1605487030000|2020-11-16 00:37:10|448.35|446.35|448.64|446.64|448.69|446.69|448.34|446.34|29
1605487040000|2020-11-16 00:37:20|448.63|446.63|448.72|446.72|448.73|446.73|448.63|446.63|27
1605487050000|2020-11-16 00:37:30|448.7|446.7|448.83|446.83|448.83|446.83|448.64|446.64|18
1605487060000|2020-11-16 00:37:40|448.84|446.84|448.92|446.92|448.94|446.94|448.77|446.77|22
1605487070000|2020-11-16 00:37:50|448.93|446.93|448.96|446.96|448.98|446.98|448.93|446.93|7
1605487080000|2020-11-16 00:38:00|448.97|446.97|449.03|447.03|449.03|447.03|448.97|446.97|10
1605487090000|2020-11-16 00:38:10|449.04|447.04|449.08|447.08|449.09|447.09|448.84|446.84|29
1605487100000|2020-11-16 00:38:20|449.05|447.05|449.16|447.16|449.17|447.17|449.03|447.03|25
1605487110000|2020-11-16 00:38:30|449.15|447.15|449.14|447.14|449.18|447.18|449.05|447.05|28
1605487120000|2020-11-16 00:38:40|449.12|447.12|449.28|447.28|449.3|447.3|449.07|447.07|33
1605487130000|2020-11-16 00:38:50|449.27|447.27|449.2|447.2|449.29|447.29|449.12|447.12|24
1605487140000|2020-11-16 00:39:00|449.21|447.21|449.24|447.24|449.25|447.25|449.21|447.21|21
1605487150000|2020-11-16 00:39:10|449.23|447.23|449.34|447.34|449.39|447.39|449.18|447.18|25
1605487160000|2020-11-16 00:39:20|449.33|447.33|449.32|447.32|449.34|447.34|449.21|447.21|31
1605487170000|2020-11-16 00:39:30|449.35|447.35|449.32|447.32|449.44|447.44|449.28|447.28|31
1605487180000|2020-11-16 00:39:40|449.33|447.33|449.41|447.41|449.42|447.42|449.27|447.27|20
1605487190000|2020-11-16 00:39:50|449.43|447.43|449.68|447.68|449.68|447.68|449.42|447.42|22
1605487200000|2020-11-16 00:40:00|449.69|447.69|449.66|447.66|449.7|447.7|449.55|447.55|25
1605487210000|2020-11-16 00:40:10|449.65|447.65|449.74|447.74|449.74|447.74|449.65|447.65|18
1605487220000|2020-11-16 00:40:20|449.75|447.75|449.8|447.8|449.85|447.85|449.75|447.75|12
1605487230000|2020-11-16 00:40:30|449.82|447.82|449.92|447.92|449.94|447.94|449.79|447.79|23
1605487240000|2020-11-16 00:40:40|449.93|447.93|450.23|448.23|450.23|448.23|449.91|447.91|31
1605487250000|2020-11-16 00:40:50|450.21|448.21|450.02|448.02|450.26|448.26|450|448|24
1605487260000|2020-11-16 00:41:00|450.03|448.03|450.34|448.34|450.36|448.36|450.01|448.01|30
1605487270000|2020-11-16 00:41:10|450.36|448.36|450.5|448.5|450.63|448.63|450.36|448.36|27
1605487280000|2020-11-16 00:41:20|450.52|448.52|450.47|448.47|450.52|448.52|450.39|448.39|28
1605487290000|2020-11-16 00:41:30|450.46|448.46|450.51|448.51|450.53|448.53|450.46|448.46|20
1605487300000|2020-11-16 00:41:40|450.49|448.49|450.62|448.62|450.76|448.76|450.49|448.49|28
1605487310000|2020-11-16 00:41:50|450.73|448.73|450.73|448.73|450.81|448.81|450.63|448.63|31
1605487320000|2020-11-16 00:42:00|450.75|448.75|450.99|448.99|451.04|449.04|450.68|448.68|34
1605487330000|2020-11-16 00:42:10|450.96|448.96|451.01|449.01|451.01|449.01|450.94|448.94|19
1605487340000|2020-11-16 00:42:20|450.99|448.99|450.95|448.95|451.01|449.01|450.93|448.93|15
1605487350000|2020-11-16 00:42:30|450.96|448.96|451.11|449.11|451.13|449.13|450.95|448.95|21
1605487360000|2020-11-16 00:42:40|451.13|449.13|451.26|449.26|451.26|449.26|451.1|449.1|9
1605487370000|2020-11-16 00:42:50|451.3|449.3|451.07|449.07|451.3|449.3|451.07|449.07|25
1605487380000|2020-11-16 00:43:00|451.08|449.08|451.11|449.11|451.11|449.11|451|449|26
1605487390000|2020-11-16 00:43:10|451.01|449.01|450.96|448.96|451.11|449.11|450.95|448.95|13
1605487400000|2020-11-16 00:43:20|450.94|448.94|450.91|448.91|450.96|448.96|450.9|448.9|13
1605487410000|2020-11-16 00:43:30|450.89|448.89|450.79|448.79|450.89|448.89|450.79|448.79|14
1605487420000|2020-11-16 00:43:40|450.78|448.78|450.67|448.67|450.79|448.79|450.67|448.67|9
1605487430000|2020-11-16 00:43:50|450.66|448.66|450.54|448.54|450.66|448.66|450.54|448.54|14
1605487440000|2020-11-16 00:44:00|450.56|448.56|450.52|448.52|450.56|448.56|450.52|448.52|6
1605487450000|2020-11-16 00:44:10|450.51|448.51|450.41|448.41|450.51|448.51|450.41|448.41|11
1605487460000|2020-11-16 00:44:20|450.4|448.4|450.36|448.36|450.44|448.44|450.36|448.36|13
1605487470000|2020-11-16 00:44:30|450.35|448.35|450.3|448.3|450.42|448.42|450.27|448.27|24
1605487480000|2020-11-16 00:44:40|450.29|448.29|450.39|448.39|450.42|448.42|450.26|448.26|20
1605487490000|2020-11-16 00:44:50|450.46|448.46|450.4|448.4|450.6|448.6|450.4|448.4|22
1605487500000|2020-11-16 00:45:00|450.37|448.37|450.32|448.32|450.37|448.37|450.31|448.31|13
1605487510000|2020-11-16 00:45:10|450.33|448.33|450.33|448.33|450.33|448.33|450.31|448.31|8
1605487520000|2020-11-16 00:45:20|450.32|448.32|450.44|448.44|450.52|448.52|450.32|448.32|27
1605487530000|2020-11-16 00:45:30|450.42|448.42|450.45|448.45|450.49|448.49|450.4|448.4|11
1605487540000|2020-11-16 00:45:40|450.44|448.44|450.55|448.55|450.58|448.58|450.44|448.44|21
1605487550000|2020-11-16 00:45:50|450.56|448.56|450.63|448.63|450.67|448.67|450.55|448.55|19
1605487560000|2020-11-16 00:46:00|450.65|448.65|450.65|448.65|450.67|448.67|450.62|448.62|20
1605487570000|2020-11-16 00:46:10|450.64|448.64|450.6|448.6|450.66|448.66|450.59|448.59|13
1605487580000|2020-11-16 00:46:20|450.63|448.63|450.66|448.66|450.66|448.66|450.63|448.63|21
1605487590000|2020-11-16 00:46:30|450.64|448.64|450.72|448.72|450.72|448.72|450.64|448.64|9
1605487600000|2020-11-16 00:46:40|450.69|448.69|450.69|448.69|450.72|448.72|450.69|448.69|7
1605487610000|2020-11-16 00:46:50|450.72|448.72|450.71|448.71|450.72|448.72|450.68|448.68|9
1605487620000|2020-11-16 00:47:00|450.69|448.69|450.56|448.56|450.71|448.71|450.56|448.56|16
1605487630000|2020-11-16 00:47:10|450.57|448.57|450.43|448.43|450.57|448.57|450.43|448.43|15
1605487640000|2020-11-16 00:47:20|450.44|448.44|450.44|448.44|450.44|448.44|450.44|448.44|1
1605487650000|2020-11-16 00:47:30|450.46|448.46|450.44|448.44|450.53|448.53|450.44|448.44|22
1605487660000|2020-11-16 00:47:40|450.43|448.43|450.43|448.43|450.46|448.46|450.43|448.43|5
1605487670000|2020-11-16 00:47:50|450.45|448.45|450.42|448.42|450.45|448.45|450.42|448.42|4
1605487680000|2020-11-16 00:48:00|450.38|448.38|450.44|448.44|450.44|448.44|450.31|448.31|14
1605487690000|2020-11-16 00:48:10|450.43|448.43|450.42|448.42|450.43|448.43|450.42|448.42|2
1605487700000|2020-11-16 00:48:20|450.43|448.43|450.43|448.43|450.44|448.44|450.42|448.42|10
1605487710000|2020-11-16 00:48:30|450.44|448.44|450.44|448.44|450.45|448.45|450.44|448.44|7
1605487720000|2020-11-16 00:48:40|450.45|448.45|450.45|448.45|450.45|448.45|450.43|448.43|6
1605487730000|2020-11-16 00:48:50|450.44|448.44|450.4|448.4|450.45|448.45|450.33|448.33|10
1605487740000|2020-11-16 00:49:00|450.33|448.33|450.38|448.38|450.4|448.4|450.33|448.33|11
1605487750000|2020-11-16 00:49:10|450.4|448.4|450.42|448.42|450.46|448.46|450.4|448.4|12
1605487760000|2020-11-16 00:49:20|450.41|448.41|450.4|448.4|450.42|448.42|450.39|448.39|11
1605487770000|2020-11-16 00:49:30|450.38|448.38|450.36|448.36|450.38|448.38|450.35|448.35|5
1605487780000|2020-11-16 00:49:40|450.34|448.34|450.33|448.33|450.34|448.34|450.33|448.33|6
1605487790000|2020-11-16 00:49:50|450.34|448.34|450.3|448.3|450.34|448.34|450.28|448.28|9
1605487800000|2020-11-16 00:50:00|450.32|448.32|450.1|448.1|450.32|448.32|450.08|448.08|14
1605487810000|2020-11-16 00:50:10|450.16|448.16|450.34|448.34|450.36|448.36|450.16|448.16|24
1605487820000|2020-11-16 00:50:20|450.32|448.32|450.31|448.31|450.33|448.33|450.3|448.3|11
1605487830000|2020-11-16 00:50:30|450.3|448.3|450.34|448.34|450.36|448.36|450.3|448.3|19
1605487840000|2020-11-16 00:50:40|450.35|448.35|450.4|448.4|450.41|448.41|450.33|448.33|10
1605487850000|2020-11-16 00:50:50|450.41|448.41|450.34|448.34|450.42|448.42|450.32|448.32|17
1605487860000|2020-11-16 00:51:00|450.33|448.33|450.34|448.34|450.41|448.41|450.31|448.31|21
1605487870000|2020-11-16 00:51:10|450.32|448.32|450.34|448.34|450.34|448.34|450.32|448.32|11
1605487880000|2020-11-16 00:51:20|450.36|448.36|450.35|448.35|450.36|448.36|450.33|448.33|16
1605487890000|2020-11-16 00:51:30|450.36|448.36|450.52|448.52|450.6|448.6|450.35|448.35|31
1605487900000|2020-11-16 00:51:40|450.51|448.51|450.61|448.61|450.62|448.62|450.5|448.5|15
1605487910000|2020-11-16 00:51:50|450.6|448.6|450.69|448.69|450.69|448.69|450.58|448.58|17
1605487920000|2020-11-16 00:52:00|450.68|448.68|450.66|448.66|450.68|448.68|450.6|448.6|20
1605487930000|2020-11-16 00:52:10|450.65|448.65|450.63|448.63|450.69|448.69|450.63|448.63|16
1605487940000|2020-11-16 00:52:20|450.64|448.64|450.54|448.54|450.64|448.64|450.53|448.53|21
1605487950000|2020-11-16 00:52:30|450.53|448.53|450.37|448.37|450.55|448.55|450.36|448.36|17
1605487960000|2020-11-16 00:52:40|450.38|448.38|450.43|448.43|450.44|448.44|450.37|448.37|21
1605487970000|2020-11-16 00:52:50|450.42|448.42|450.46|448.46|450.46|448.46|450.42|448.42|12
1605487980000|2020-11-16 00:53:00|450.47|448.47|450.43|448.43|450.47|448.47|450.41|448.41|27
1605487990000|2020-11-16 00:53:10|450.42|448.42|450.59|448.59|450.62|448.62|450.41|448.41|18
1605488000000|2020-11-16 00:53:20|450.61|448.61|450.57|448.57|450.67|448.67|450.57|448.57|25
1605488010000|2020-11-16 00:53:30|450.58|448.58|450.5|448.5|450.59|448.59|450.5|448.5|22
1605488020000|2020-11-16 00:53:40|450.51|448.51|450.55|448.55|450.61|448.61|450.48|448.48|21
1605488030000|2020-11-16 00:53:50|450.61|448.61|450.6|448.6|450.63|448.63|450.53|448.53|16
1605488040000|2020-11-16 00:54:00|450.59|448.59|450.59|448.59|450.61|448.61|450.58|448.58|12
1605488050000|2020-11-16 00:54:10|450.6|448.6|450.58|448.58|450.64|448.64|450.58|448.58|21
1605488060000|2020-11-16 00:54:20|450.59|448.59|450.64|448.64|450.65|448.65|450.57|448.57|18
1605488070000|2020-11-16 00:54:30|450.6|448.6|450.62|448.62|450.62|448.62|450.56|448.56|19
1605488080000|2020-11-16 00:54:40|450.63|448.63|450.74|448.74|450.74|448.74|450.63|448.63|6
1605488090000|2020-11-16 00:54:50|450.73|448.73|450.57|448.57|450.74|448.74|450.57|448.57|12
1605488100000|2020-11-16 00:55:00|450.56|448.56|450.41|448.41|450.56|448.56|450.39|448.39|22
1605488110000|2020-11-16 00:55:10|450.4|448.4|450.34|448.34|450.4|448.4|450.31|448.31|21
1605488120000|2020-11-16 00:55:20|450.33|448.33|450.38|448.38|450.4|448.4|450.33|448.33|15
1605488130000|2020-11-16 00:55:30|450.39|448.39|450.39|448.39|450.4|448.4|450.38|448.38|5
1605488140000|2020-11-16 00:55:40|450.4|448.4|450.59|448.59|450.59|448.59|450.39|448.39|17
1605488150000|2020-11-16 00:55:50|450.55|448.55|450.56|448.56|450.56|448.56|450.55|448.55|2
1605488160000|2020-11-16 00:56:00|450.57|448.57|450.69|448.69|450.7|448.7|450.57|448.57|12
1605488170000|2020-11-16 00:56:10|450.68|448.68|450.73|448.73|450.73|448.73|450.68|448.68|22
1605488180000|2020-11-16 00:56:20|450.7|448.7|450.63|448.63|450.73|448.73|450.59|448.59|21
1605488190000|2020-11-16 00:56:30|450.64|448.64|450.92|448.92|450.93|448.93|450.64|448.64|14
1605488200000|2020-11-16 00:56:40|450.95|448.95|451.12|449.12|451.23|449.23|450.95|448.95|28
1605488210000|2020-11-16 00:56:50|451.06|449.06|451.06|449.06|451.09|449.09|450.99|448.99|20
1605488220000|2020-11-16 00:57:00|451.07|449.07|451.03|449.03|451.09|449.09|450.99|448.99|25
1605488230000|2020-11-16 00:57:10|451.07|449.07|451.14|449.14|451.2|449.2|451.07|449.07|24
1605488240000|2020-11-16 00:57:20|451.15|449.15|451.24|449.24|451.25|449.25|451.15|449.15|20
1605488250000|2020-11-16 00:57:30|451.25|449.25|451.3|449.3|451.31|449.31|451.22|449.22|26
1605488260000|2020-11-16 00:57:40|451.29|449.29|451.55|449.55|451.55|449.55|451.29|449.29|18
1605488270000|2020-11-16 00:57:50|451.54|449.54|451.48|449.48|451.55|449.55|451.36|449.36|25
1605488280000|2020-11-16 00:58:00|451.49|449.49|451.47|449.47|451.55|449.55|451.47|449.47|19
1605488290000|2020-11-16 00:58:10|451.48|449.48|451.45|449.45|451.5|449.5|451.38|449.38|18
1605488300000|2020-11-16 00:58:20|451.47|449.47|451.48|449.48|451.48|449.48|451.43|449.43|8
1605488310000|2020-11-16 00:58:30|451.47|449.47|451.48|449.48|451.49|449.49|451.46|449.46|14
1605488320000|2020-11-16 00:58:40|451.49|449.49|451.48|449.48|451.5|449.5|451.46|449.46|14
1605488330000|2020-11-16 00:58:50|451.47|449.47|451.48|449.48|451.49|449.49|451.45|449.45|14
1605488340000|2020-11-16 00:59:00|451.49|449.49|451.38|449.38|451.52|449.52|451.38|449.38|19
1605488350000|2020-11-16 00:59:10|451.41|449.41|451.22|449.22|451.41|449.41|451.21|449.21|19
1605488360000|2020-11-16 00:59:20|451.24|449.24|451.3|449.3|451.38|449.38|451.24|449.24|23
1605488370000|2020-11-16 00:59:30|451.31|449.31|451.31|449.31|451.35|449.35|451.3|449.3|18
1605488380000|2020-11-16 00:59:40|451.3|449.3|451.26|449.26|451.33|449.33|451.26|449.26|20
1605488390000|2020-11-16 00:59:50|451.27|449.27|451.26|449.26|451.28|449.28|451.25|449.25|8
1605488400000|2020-11-16 01:00:00|451.3|449.3|451.49|449.49|451.52|449.52|451.3|449.3|31
1605488410000|2020-11-16 01:00:10|451.5|449.5|451.53|449.53|451.53|449.53|451.45|449.45|16
1605488420000|2020-11-16 01:00:20|451.51|449.51|451.5|449.5|451.57|449.57|451.49|449.49|17
1605488430000|2020-11-16 01:00:30|451.49|449.49|451.34|449.34|451.51|449.51|451.34|449.34|18
1605488440000|2020-11-16 01:00:40|451.35|449.35|451.23|449.23|451.36|449.36|451.18|449.18|23
1605488450000|2020-11-16 01:00:50|451.21|449.21|451.25|449.25|451.29|449.29|451.21|449.21|32
1605488460000|2020-11-16 01:01:00|451.24|449.24|451.18|449.18|451.28|449.28|451.18|449.18|22
1605488470000|2020-11-16 01:01:10|451.19|449.19|451.23|449.23|451.25|449.25|451.17|449.17|28
1605488480000|2020-11-16 01:01:20|451.24|449.24|451.19|449.19|451.24|449.24|451.16|449.16|24
1605488490000|2020-11-16 01:01:30|451.18|449.18|451.29|449.29|451.37|449.37|451.15|449.15|27
1605488500000|2020-11-16 01:01:40|451.31|449.31|451.34|449.34|451.34|449.34|451.31|449.31|9
1605488510000|2020-11-16 01:01:50|451.33|449.33|451.32|449.32|451.34|449.34|451.31|449.31|12
1605488520000|2020-11-16 01:02:00|451.31|449.31|451.31|449.31|451.33|449.33|451.31|449.31|17
1605488530000|2020-11-16 01:02:10|451.32|449.32|451.38|449.38|451.39|449.39|451.3|449.3|12
1605488540000|2020-11-16 01:02:20|451.37|449.37|451.41|449.41|451.46|449.46|451.37|449.37|21
1605488550000|2020-11-16 01:02:30|451.44|449.44|451.57|449.57|451.57|449.57|451.39|449.39|18
1605488560000|2020-11-16 01:02:40|451.55|449.55|451.64|449.64|451.65|449.65|451.55|449.55|11
1605488570000|2020-11-16 01:02:50|451.67|449.67|451.81|449.81|451.86|449.86|451.67|449.67|13
1605488580000|2020-11-16 01:03:00|451.8|449.8|451.88|449.88|451.88|449.88|451.62|449.62|23
1605488590000|2020-11-16 01:03:10|451.89|449.89|451.88|449.88|451.91|449.91|451.85|449.85|15
1605488600000|2020-11-16 01:03:20|451.91|449.91|451.8|449.8|451.96|449.96|451.77|449.77|14
1605488610000|2020-11-16 01:03:30|451.82|449.82|451.79|449.79|451.82|449.82|451.65|449.65|29
1605488620000|2020-11-16 01:03:40|451.83|449.83|452|450|452.04|450.04|451.83|449.83|30
1605488630000|2020-11-16 01:03:50|451.99|449.99|451.8|449.8|452.01|450.01|451.8|449.8|17
1605488640000|2020-11-16 01:04:00|451.81|449.81|451.77|449.77|451.83|449.83|451.77|449.77|11
1605488650000|2020-11-16 01:04:10|451.79|449.79|451.77|449.77|451.82|449.82|451.71|449.71|27
1605488660000|2020-11-16 01:04:20|451.78|449.78|451.69|449.69|451.78|449.78|451.68|449.68|14
1605488670000|2020-11-16 01:04:30|451.68|449.68|451.63|449.63|451.68|449.68|451.6|449.6|25
1605488680000|2020-11-16 01:04:40|451.64|449.64|451.59|449.59|451.65|449.65|451.58|449.58|25
1605488690000|2020-11-16 01:04:50|451.58|449.58|451.66|449.66|451.66|449.66|451.56|449.56|23
1605488700000|2020-11-16 01:05:00|451.67|449.67|451.77|449.77|451.8|449.8|451.67|449.67|17
1605488710000|2020-11-16 01:05:10|451.78|449.78|451.76|449.76|451.78|449.78|451.71|449.71|15
1605488720000|2020-11-16 01:05:20|451.78|449.78|451.83|449.83|451.83|449.83|451.74|449.74|11
1605488730000|2020-11-16 01:05:30|451.86|449.86|451.84|449.84|451.86|449.86|451.82|449.82|6
1605488740000|2020-11-16 01:05:40|451.92|449.92|451.95|449.95|451.96|449.96|451.92|449.92|9
1605488750000|2020-11-16 01:05:50|451.98|449.98|451.93|449.93|451.98|449.98|451.93|449.93|14
1605488760000|2020-11-16 01:06:00|451.94|449.94|452.1|450.1|452.1|450.1|451.87|449.87|20
1605488770000|2020-11-16 01:06:10|452.16|450.16|452.17|450.17|452.2|450.2|452.08|450.08|22
1605488780000|2020-11-16 01:06:20|452.21|450.21|452.43|450.43|452.47|450.47|452.11|450.11|18
1605488790000|2020-11-16 01:06:30|452.42|450.42|452.59|450.59|452.65|450.65|452.42|450.42|32
1605488800000|2020-11-16 01:06:40|452.58|450.58|452.49|450.49|452.61|450.61|452.46|450.46|21
1605488810000|2020-11-16 01:06:50|452.48|450.48|452.5|450.5|452.5|450.5|452.45|450.45|22
1605488820000|2020-11-16 01:07:00|452.49|450.49|452.48|450.48|452.51|450.51|452.42|450.42|22
1605488830000|2020-11-16 01:07:10|452.47|450.47|452.47|450.47|452.49|450.49|452.41|450.41|22
1605488840000|2020-11-16 01:07:20|452.49|450.49|452.5|450.5|452.52|450.52|452.44|450.44|20
1605488850000|2020-11-16 01:07:30|452.53|450.53|452.53|450.53|452.57|450.57|452.5|450.5|20
1605488860000|2020-11-16 01:07:40|452.52|450.52|452.47|450.47|452.52|450.52|452.41|450.41|20
1605488870000|2020-11-16 01:07:50|452.46|450.46|451.95|449.95|452.47|450.47|451.95|449.95|30
1605488880000|2020-11-16 01:08:00|451.94|449.94|452.01|450.01|452.08|450.08|451.9|449.9|19
1605488890000|2020-11-16 01:08:10|452.02|450.02|452.03|450.03|452.04|450.04|452.01|450.01|11
1605488900000|2020-11-16 01:08:20|452.04|450.04|452.37|450.37|452.37|450.37|452.04|450.04|18
1605488910000|2020-11-16 01:08:30|452.36|450.36|452.21|450.21|452.36|450.36|452.19|450.19|25
1605488920000|2020-11-16 01:08:40|452.22|450.22|452.12|450.12|452.22|450.22|452.1|450.1|8
1605488930000|2020-11-16 01:08:50|452.1|450.1|452.2|450.2|452.2|450.2|452.07|450.07|18
1605488940000|2020-11-16 01:09:00|452.16|450.16|452.17|450.17|452.19|450.19|452.16|450.16|3
1605488950000|2020-11-16 01:09:10|452.15|450.15|452.1|450.1|452.22|450.22|452.1|450.1|17
1605488960000|2020-11-16 01:09:20|452.12|450.12|452.09|450.09|452.14|450.14|452.04|450.04|9
1605488970000|2020-11-16 01:09:30|452.1|450.1|452.13|450.13|452.14|450.14|452.03|450.03|16
1605488980000|2020-11-16 01:09:40|452.14|450.14|452.17|450.17|452.19|450.19|452.12|450.12|12
1605488990000|2020-11-16 01:09:50|452.16|450.16|452.17|450.17|452.17|450.17|452.16|450.16|4
1605489000000|2020-11-16 01:10:00|452.16|450.16|452.15|450.15|452.17|450.17|452.14|450.14|5
1605489010000|2020-11-16 01:10:10|452.16|450.16|452.15|450.15|452.16|450.16|452.14|450.14|6
1605489020000|2020-11-16 01:10:20|452.14|450.14|452.02|450.02|452.14|450.14|451.99|449.99|15
1605489030000|2020-11-16 01:10:30|452|450|451.94|449.94|452.01|450.01|451.92|449.92|18
1605489040000|2020-11-16 01:10:40|451.93|449.93|451.8|449.8|451.96|449.96|451.8|449.8|12
1605489050000|2020-11-16 01:10:50|451.81|449.81|451.8|449.8|451.81|449.81|451.8|449.8|2
1605489060000|2020-11-16 01:11:00|451.85|449.85|451.73|449.73|451.85|449.85|451.73|449.73|4
1605489070000|2020-11-16 01:11:10|451.74|449.74|451.65|449.65|451.75|449.75|451.65|449.65|15
1605489080000|2020-11-16 01:11:20|451.63|449.63|451.9|449.9|451.92|449.92|451.61|449.61|24
1605489090000|2020-11-16 01:11:30|451.88|449.88|451.94|449.94|451.94|449.94|451.88|449.88|16
1605489100000|2020-11-16 01:11:40|451.95|449.95|451.95|449.95|451.95|449.95|451.89|449.89|8
1605489110000|2020-11-16 01:11:50|451.94|449.94|451.95|449.95|451.95|449.95|451.9|449.9|8
1605489120000|2020-11-16 01:12:00|451.91|449.91|451.77|449.77|451.91|449.91|451.76|449.76|18
1605489130000|2020-11-16 01:12:10|451.78|449.78|451.76|449.76|451.78|449.78|451.73|449.73|21
1605489140000|2020-11-16 01:12:20|451.77|449.77|451.77|449.77|451.77|449.77|451.76|449.76|3
1605489150000|2020-11-16 01:12:30|451.78|449.78|451.78|449.78|451.81|449.81|451.78|449.78|7
1605489160000|2020-11-16 01:12:40|451.79|449.79|451.99|449.99|452.03|450.03|451.79|449.79|11
1605489170000|2020-11-16 01:12:50|452|450|452|450|452.03|450.03|451.99|449.99|21
1605489180000|2020-11-16 01:13:00|451.99|449.99|451.83|449.83|451.99|449.99|451.82|449.82|24
1605489190000|2020-11-16 01:13:10|451.84|449.84|451.92|449.92|451.94|449.94|451.82|449.82|18
1605489200000|2020-11-16 01:13:20|451.91|449.91|451.9|449.9|451.95|449.95|451.89|449.89|21
1605489210000|2020-11-16 01:13:30|451.89|449.89|451.75|449.75|451.9|449.9|451.75|449.75|21
1605489220000|2020-11-16 01:13:40|451.74|449.74|451.73|449.73|451.75|449.75|451.72|449.72|6
1605489230000|2020-11-16 01:13:50|451.72|449.72|451.66|449.66|451.72|449.72|451.51|449.51|25
1605489240000|2020-11-16 01:14:00|451.67|449.67|451.67|449.67|451.76|449.76|451.65|449.65|23
1605489250000|2020-11-16 01:14:10|451.68|449.68|451.7|449.7|451.74|449.74|451.67|449.67|24
1605489260000|2020-11-16 01:14:20|451.71|449.71|451.73|449.73|451.75|449.75|451.64|449.64|24
1605489270000|2020-11-16 01:14:30|451.74|449.74|451.64|449.64|451.75|449.75|451.64|449.64|15
1605489280000|2020-11-16 01:14:40|451.65|449.65|451.68|449.68|451.72|449.72|451.56|449.56|12
1605489290000|2020-11-16 01:14:50|451.69|449.69|451.75|449.75|451.87|449.87|451.69|449.69|25
1605489300000|2020-11-16 01:15:00|451.76|449.76|451.78|449.78|451.79|449.79|451.73|449.73|24
1605489310000|2020-11-16 01:15:10|451.8|449.8|451.76|449.76|451.81|449.81|451.75|449.75|20
1605489320000|2020-11-16 01:15:20|451.77|449.77|451.66|449.66|451.79|449.79|451.66|449.66|22
1605489330000|2020-11-16 01:15:30|451.67|449.67|451.68|449.68|451.69|449.69|451.66|449.66|24
1605489340000|2020-11-16 01:15:40|451.67|449.67|451.72|449.72|451.73|449.73|451.65|449.65|12
1605489350000|2020-11-16 01:15:50|451.73|449.73|451.94|449.94|451.94|449.94|451.72|449.72|20
1605489360000|2020-11-16 01:16:00|451.93|449.93|451.84|449.84|451.95|449.95|451.78|449.78|30
1605489370000|2020-11-16 01:16:10|451.85|449.85|451.86|449.86|451.93|449.93|451.85|449.85|17
1605489380000|2020-11-16 01:16:20|451.87|449.87|451.88|449.88|451.93|449.93|451.87|449.87|23
1605489390000|2020-11-16 01:16:30|451.89|449.89|451.79|449.79|451.91|449.91|451.79|449.79|21
1605489400000|2020-11-16 01:16:40|451.8|449.8|452.04|450.04|452.05|450.05|451.8|449.8|25
1605489410000|2020-11-16 01:16:50|452.05|450.05|451.92|449.92|452.05|450.05|451.89|449.89|17
1605489420000|2020-11-16 01:17:00|451.93|449.93|452.01|450.01|452.01|450.01|451.91|449.91|22
1605489430000|2020-11-16 01:17:10|452|450|452.02|450.02|452.04|450.04|451.98|449.98|16
1605489440000|2020-11-16 01:17:20|452.01|450.01|452.05|450.05|452.05|450.05|451.99|449.99|9
1605489450000|2020-11-16 01:17:30|452.03|450.03|451.96|449.96|452.05|450.05|451.96|449.96|19
1605489460000|2020-11-16 01:17:40|451.99|449.99|452.08|450.08|452.12|450.12|451.99|449.99|20
1605489470000|2020-11-16 01:17:50|452.05|450.05|451.92|449.92|452.05|450.05|451.92|449.92|22
1605489480000|2020-11-16 01:18:00|451.93|449.93|452.07|450.07|452.08|450.08|451.93|449.93|17
1605489490000|2020-11-16 01:18:10|452.06|450.06|452.09|450.09|452.13|450.13|452.06|450.06|25
1605489500000|2020-11-16 01:18:20|452.1|450.1|452|450|452.11|450.11|451.95|449.95|21
1605489510000|2020-11-16 01:18:30|452.01|450.01|452.05|450.05|452.05|450.05|452.01|450.01|5
1605489520000|2020-11-16 01:18:40|452.03|450.03|452.01|450.01|452.05|450.05|451.97|449.97|25
1605489530000|2020-11-16 01:18:50|452.02|450.02|452.03|450.03|452.03|450.03|452.01|450.01|3
1605489540000|2020-11-16 01:19:00|452.04|450.04|452.1|450.1|452.1|450.1|452.03|450.03|13
1605489550000|2020-11-16 01:19:10|452.14|450.14|452.1|450.1|452.14|450.14|452.09|450.09|11
1605489560000|2020-11-16 01:19:20|452.09|450.09|452.11|450.11|452.11|450.11|452.07|450.07|18
1605489570000|2020-11-16 01:19:30|452.09|450.09|452.11|450.11|452.12|450.12|452.09|450.09|6
1605489580000|2020-11-16 01:19:40|452.12|450.12|452.1|450.1|452.12|450.12|452.1|450.1|5
1605489590000|2020-11-16 01:19:50|452.11|450.11|452.11|450.11|452.11|450.11|452.11|450.11|1
1605489600000|2020-11-16 01:20:00|452.13|450.13|452.13|450.13|452.13|450.13|452.13|450.13|1
1605489610000|2020-11-16 01:20:10|452.11|450.11|452.12|450.12|452.12|450.12|452.1|450.1|6
1605489620000|2020-11-16 01:20:20|452.11|450.11|451.99|449.99|452.11|450.11|451.95|449.95|17
1605489630000|2020-11-16 01:20:30|451.96|449.96|451.94|449.94|452.03|450.03|451.94|449.94|8
1605489640000|2020-11-16 01:20:40|451.93|449.93|451.91|449.91|452.01|450.01|451.9|449.9|7
1605489650000|2020-11-16 01:20:50|451.9|449.9|451.87|449.87|451.96|449.96|451.82|449.82|14
1605489660000|2020-11-16 01:21:00|451.89|449.89|451.75|449.75|451.89|449.89|451.53|449.53|22
1605489670000|2020-11-16 01:21:10|451.74|449.74|451.76|449.76|451.8|449.8|451.73|449.73|23
1605489680000|2020-11-16 01:21:20|451.75|449.75|451.59|449.59|451.75|449.75|451.52|449.52|31
1605489690000|2020-11-16 01:21:30|451.63|449.63|451.61|449.61|451.63|449.63|451.46|449.46|29
1605489700000|2020-11-16 01:21:40|451.6|449.6|451.6|449.6|451.63|449.63|451.55|449.55|19
1605489710000|2020-11-16 01:21:50|451.59|449.59|451.64|449.64|451.67|449.67|451.59|449.59|19
1605489720000|2020-11-16 01:22:00|451.56|449.56|451.43|449.43|451.56|449.56|451.4|449.4|13
1605489730000|2020-11-16 01:22:10|451.44|449.44|451.33|449.33|451.46|449.46|451.28|449.28|25
1605489740000|2020-11-16 01:22:20|451.32|449.32|451.3|449.3|451.35|449.35|451.26|449.26|26
1605489750000|2020-11-16 01:22:30|451.27|449.27|451.18|449.18|451.35|449.35|451.16|449.16|31
1605489760000|2020-11-16 01:22:40|451.14|449.14|451.36|449.36|451.36|449.36|451.14|449.14|26
1605489770000|2020-11-16 01:22:50|451.35|449.35|451.36|449.36|451.38|449.38|451.34|449.34|16
1605489780000|2020-11-16 01:23:00|451.35|449.35|451.31|449.31|451.37|449.37|451.3|449.3|16
1605489790000|2020-11-16 01:23:10|451.3|449.3|451.22|449.22|451.31|449.31|451.2|449.2|19
1605489800000|2020-11-16 01:23:20|451.21|449.21|451.14|449.14|451.21|449.21|451.09|449.09|26
1605489810000|2020-11-16 01:23:30|451.15|449.15|451.07|449.07|451.16|449.16|451.06|449.06|19
1605489820000|2020-11-16 01:23:40|451.09|449.09|450.96|448.96|451.11|449.11|450.93|448.93|26
1605489830000|2020-11-16 01:23:50|450.94|448.94|450.91|448.91|450.97|448.97|450.91|448.91|18
1605489840000|2020-11-16 01:24:00|450.92|448.92|450.97|448.97|450.97|448.97|450.8|448.8|20
1605489850000|2020-11-16 01:24:10|450.96|448.96|451.01|449.01|451.07|449.07|450.91|448.91|20
1605489860000|2020-11-16 01:24:20|450.98|448.98|451.09|449.09|451.11|449.11|450.97|448.97|17
1605489870000|2020-11-16 01:24:30|451.1|449.1|451.15|449.15|451.15|449.15|451.06|449.06|22
1605489880000|2020-11-16 01:24:40|451.14|449.14|451.19|449.19|451.2|449.2|451.14|449.14|15
1605489890000|2020-11-16 01:24:50|451.22|449.22|451.12|449.12|451.28|449.28|451.11|449.11|18
1605489900000|2020-11-16 01:25:00|451.13|449.13|451.13|449.13|451.16|449.16|451.12|449.12|14
1605489910000|2020-11-16 01:25:10|451.15|449.15|451.21|449.21|451.21|449.21|451.15|449.15|17
1605489920000|2020-11-16 01:25:20|451.18|449.18|451.19|449.19|451.24|449.24|451.18|449.18|17
1605489930000|2020-11-16 01:25:30|451.2|449.2|451.25|449.25|451.26|449.26|451.17|449.17|15
1605489940000|2020-11-16 01:25:40|451.23|449.23|451.26|449.26|451.28|449.28|451.23|449.23|11
1605489960000|2020-11-16 01:26:00|451.27|449.27|451.26|449.26|451.29|449.29|451.26|449.26|8
1605489970000|2020-11-16 01:26:10|451.28|449.28|451.39|449.39|451.41|449.41|451.28|449.28|24
1605489980000|2020-11-16 01:26:20|451.4|449.4|451.4|449.4|451.43|449.43|451.39|449.39|12
1605489990000|2020-11-16 01:26:30|451.41|449.41|451.45|449.45|451.45|449.45|451.41|449.41|5
1605490000000|2020-11-16 01:26:40|451.46|449.46|451.45|449.45|451.46|449.46|451.45|449.45|2
1605490010000|2020-11-16 01:26:50|451.46|449.46|451.45|449.45|451.46|449.46|451.45|449.45|2
1605490030000|2020-11-16 01:27:10|451.47|449.47|451.29|449.29|451.47|449.47|451.29|449.29|8
1605490040000|2020-11-16 01:27:20|451.21|449.21|451.21|449.21|451.23|449.23|451.2|449.2|17
1605490050000|2020-11-16 01:27:30|451.22|449.22|451.22|449.22|451.22|449.22|451.19|449.19|17
1605490060000|2020-11-16 01:27:40|451.23|449.23|451.22|449.22|451.3|449.3|451.18|449.18|24
1605490070000|2020-11-16 01:27:50|451.23|449.23|451.22|449.22|451.24|449.24|451.2|449.2|15
1605490080000|2020-11-16 01:28:00|451.2|449.2|451.11|449.11|451.2|449.2|451.07|449.07|22
1605490090000|2020-11-16 01:28:10|451.09|449.09|450.93|448.93|451.11|449.11|450.91|448.91|28
1605490100000|2020-11-16 01:28:20|450.92|448.92|450.98|448.98|450.98|448.98|450.91|448.91|21
1605490110000|2020-11-16 01:28:30|450.96|448.96|450.98|448.98|450.98|448.98|450.93|448.93|19
1605490120000|2020-11-16 01:28:40|450.96|448.96|451|449|451|449|450.96|448.96|21
1605490130000|2020-11-16 01:28:50|451.03|449.03|451|449|451.03|449.03|451|449|10
1605490140000|2020-11-16 01:29:00|450.99|448.99|450.98|448.98|451.02|449.02|450.95|448.95|19
1605490150000|2020-11-16 01:29:10|450.97|448.97|450.97|448.97|451.02|449.02|450.96|448.96|21
1605490160000|2020-11-16 01:29:20|450.95|448.95|450.87|448.87|450.95|448.95|450.8|448.8|29
1605490170000|2020-11-16 01:29:30|450.83|448.83|450.79|448.79|450.87|448.87|450.77|448.77|24
1605490180000|2020-11-16 01:29:40|450.77|448.77|450.88|448.88|450.89|448.89|450.77|448.77|30
1605490190000|2020-11-16 01:29:50|450.84|448.84|450.82|448.82|450.86|448.86|450.79|448.79|27
1605490200000|2020-11-16 01:30:00|450.81|448.81|450.98|448.98|450.98|448.98|450.79|448.79|21
1605490210000|2020-11-16 01:30:10|450.97|448.97|450.94|448.94|450.98|448.98|450.89|448.89|16
1605490220000|2020-11-16 01:30:20|450.95|448.95|451.04|449.04|451.04|449.04|450.93|448.93|13
1605490230000|2020-11-16 01:30:30|451.02|449.02|451|449|451.04|449.04|450.99|448.99|9
1605490240000|2020-11-16 01:30:40|451.04|449.04|450.97|448.97|451.07|449.07|450.97|448.97|11
1605490250000|2020-11-16 01:30:50|450.96|448.96|450.98|448.98|450.99|448.99|450.96|448.96|4
1605490260000|2020-11-16 01:31:00|450.97|448.97|450.88|448.88|450.97|448.97|450.88|448.88|6
1605490270000|2020-11-16 01:31:10|450.89|448.89|450.79|448.79|450.89|448.89|450.77|448.77|15
1605490280000|2020-11-16 01:31:20|450.77|448.77|450.79|448.79|450.81|448.81|450.76|448.76|22
1605490290000|2020-11-16 01:31:30|450.8|448.8|450.82|448.82|450.87|448.87|450.76|448.76|22
1605490300000|2020-11-16 01:31:40|450.81|448.81|450.67|448.67|450.82|448.82|450.66|448.66|27
1605490310000|2020-11-16 01:31:50|450.69|448.69|450.67|448.67|450.7|448.7|450.66|448.66|17
1605490320000|2020-11-16 01:32:00|450.66|448.66|450.65|448.65|450.67|448.67|450.65|448.65|13
1605490330000|2020-11-16 01:32:10|450.64|448.64|450.67|448.67|450.68|448.68|450.6|448.6|12
1605490340000|2020-11-16 01:32:20|450.66|448.66|450.73|448.73|450.73|448.73|450.65|448.65|11
1605490350000|2020-11-16 01:32:30|450.72|448.72|450.99|448.99|451|449|450.72|448.72|23
1605490360000|2020-11-16 01:32:40|450.97|448.97|450.98|448.98|451.01|449.01|450.93|448.93|18
1605490370000|2020-11-16 01:32:50|450.99|448.99|451.05|449.05|451.07|449.07|450.99|448.99|25
1605490380000|2020-11-16 01:33:00|451.06|449.06|451.11|449.11|451.12|449.12|451.05|449.05|13
1605490390000|2020-11-16 01:33:10|451.08|449.08|451.16|449.16|451.16|449.16|451.08|449.08|18
1605490400000|2020-11-16 01:33:20|451.15|449.15|451.23|449.23|451.24|449.24|451.14|449.14|15
1605490410000|2020-11-16 01:33:30|451.22|449.22|451.24|449.24|451.25|449.25|451.17|449.17|21
1605490420000|2020-11-16 01:33:40|451.23|449.23|451.26|449.26|451.27|449.27|451.21|449.21|18
1605490430000|2020-11-16 01:33:50|451.27|449.27|451.29|449.29|451.29|449.29|451.23|449.23|19
1605490440000|2020-11-16 01:34:00|451.28|449.28|451|449|451.29|449.29|450.98|448.98|20
1605490450000|2020-11-16 01:34:10|450.97|448.97|450.98|448.98|450.99|448.99|450.96|448.96|17
1605490460000|2020-11-16 01:34:20|450.97|448.97|451|449|451.01|449.01|450.97|448.97|6
1605490470000|2020-11-16 01:34:30|451.01|449.01|451.06|449.06|451.06|449.06|451.01|449.01|16
1605490480000|2020-11-16 01:34:40|451.04|449.04|451.06|449.06|451.06|449.06|451.02|449.02|8
1605490490000|2020-11-16 01:34:50|451.07|449.07|451.07|449.07|451.07|449.07|451.03|449.03|10
1605490500000|2020-11-16 01:35:00|451.04|449.04|451.25|449.25|451.27|449.27|451.03|449.03|13
1605490510000|2020-11-16 01:35:10|451.27|449.27|451.25|449.25|451.29|449.29|451.24|449.24|14
1605490520000|2020-11-16 01:35:20|451.26|449.26|451.23|449.23|451.26|449.26|451.17|449.17|19
1605490530000|2020-11-16 01:35:30|451.24|449.24|451.23|449.23|451.25|449.25|451.2|449.2|21
1605490540000|2020-11-16 01:35:40|451.22|449.22|451.23|449.23|451.29|449.29|451.21|449.21|19
1605490550000|2020-11-16 01:35:50|451.22|449.22|451.11|449.11|451.28|449.28|451.11|449.11|25
1605490560000|2020-11-16 01:36:00|451.1|449.1|451.13|449.13|451.15|449.15|451.09|449.09|24
1605490570000|2020-11-16 01:36:10|451.14|449.14|451.09|449.09|451.15|449.15|451.02|449.02|18
1605490580000|2020-11-16 01:36:20|451.08|449.08|451.05|449.05|451.09|449.09|451.03|449.03|20
1605490590000|2020-11-16 01:36:30|451.06|449.06|451.09|449.09|451.09|449.09|451.04|449.04|16
1605490600000|2020-11-16 01:36:40|451.1|449.1|451.07|449.07|451.18|449.18|451.04|449.04|28
1605490610000|2020-11-16 01:36:50|451.06|449.06|451.18|449.18|451.18|449.18|451.01|449.01|23
1605490620000|2020-11-16 01:37:00|451.19|449.19|451.11|449.11|451.19|449.19|451.11|449.11|20
1605490630000|2020-11-16 01:37:10|451.12|449.12|451.25|449.25|451.27|449.27|451.11|449.11|14
1605490640000|2020-11-16 01:37:20|451.24|449.24|451.29|449.29|451.29|449.29|451.18|449.18|19
1605490650000|2020-11-16 01:37:30|451.28|449.28|451.31|449.31|451.35|449.35|451.27|449.27|22
1605490660000|2020-11-16 01:37:40|451.32|449.32|451.28|449.28|451.34|449.34|451.27|449.27|24
1605490670000|2020-11-16 01:37:50|451.3|449.3|451.16|449.16|451.31|449.31|451.13|449.13|25
1605490680000|2020-11-16 01:38:00|451.15|449.15|451.15|449.15|451.19|449.19|451.13|449.13|20
1605490690000|2020-11-16 01:38:10|451.14|449.14|451.32|449.32|451.32|449.32|451.14|449.14|22
1605490700000|2020-11-16 01:38:20|451.33|449.33|451.5|449.5|451.51|449.51|451.33|449.33|24
1605490710000|2020-11-16 01:38:30|451.51|449.51|451.44|449.44|451.51|449.51|451.39|449.39|24
1605490720000|2020-11-16 01:38:40|451.43|449.43|451.74|449.74|451.76|449.76|451.43|449.43|28
1605490730000|2020-11-16 01:38:50|451.75|449.75|451.86|449.86|451.86|449.86|451.75|449.75|14
1605490740000|2020-11-16 01:39:00|451.85|449.85|451.76|449.76|451.94|449.94|451.76|449.76|17
1605490750000|2020-11-16 01:39:10|451.74|449.74|451.78|449.78|451.78|449.78|451.64|449.64|30
1605490760000|2020-11-16 01:39:20|451.77|449.77|451.74|449.74|451.81|449.81|451.74|449.74|19
1605490770000|2020-11-16 01:39:30|451.73|449.73|451.7|449.7|451.77|449.77|451.66|449.66|24
1605490780000|2020-11-16 01:39:40|451.72|449.72|451.71|449.71|451.72|449.72|451.68|449.68|20
1605490790000|2020-11-16 01:39:50|451.72|449.72|451.69|449.69|451.72|449.72|451.66|449.66|25
1605490800000|2020-11-16 01:40:00|451.7|449.7|451.5|449.5|451.7|449.7|451.47|449.47|21
1605490810000|2020-11-16 01:40:10|451.48|449.48|451.51|449.51|451.59|449.59|451.47|449.47|28
1605490820000|2020-11-16 01:40:20|451.54|449.54|451.56|449.56|451.63|449.63|451.5|449.5|29
1605490830000|2020-11-16 01:40:30|451.52|449.52|451.49|449.49|451.58|449.58|451.47|449.47|27
1605490840000|2020-11-16 01:40:40|451.47|449.47|451.47|449.47|451.5|449.5|451.47|449.47|15
1605490850000|2020-11-16 01:40:50|451.46|449.46|451.29|449.29|451.46|449.46|451.25|449.25|25
1605490860000|2020-11-16 01:41:00|451.3|449.3|451.3|449.3|451.33|449.33|451.29|449.29|23
1605490870000|2020-11-16 01:41:10|451.29|449.29|451.22|449.22|451.3|449.3|451.19|449.19|28
1605490880000|2020-11-16 01:41:20|451.21|449.21|451.32|449.32|451.35|449.35|451.2|449.2|23
1605490890000|2020-11-16 01:41:30|451.33|449.33|451.39|449.39|451.39|449.39|451.3|449.3|22
1605490900000|2020-11-16 01:41:40|451.38|449.38|451.28|449.28|451.39|449.39|451.25|449.25|19
1605490910000|2020-11-16 01:41:50|451.3|449.3|451.32|449.32|451.48|449.48|451.3|449.3|20
1605490920000|2020-11-16 01:42:00|451.33|449.33|451.38|449.38|451.38|449.38|451.33|449.33|14
1605490930000|2020-11-16 01:42:10|451.4|449.4|451.27|449.27|451.4|449.4|451.27|449.27|24
1605490940000|2020-11-16 01:42:20|451.24|449.24|451.09|449.09|451.24|449.24|451.09|449.09|20
1605490950000|2020-11-16 01:42:30|451.1|449.1|451.05|449.05|451.1|449.1|451.02|449.02|13
1605490960000|2020-11-16 01:42:40|451.09|449.09|451.08|449.08|451.13|449.13|451.06|449.06|21
1605490970000|2020-11-16 01:42:50|451.1|449.1|451.08|449.08|451.11|449.11|451.06|449.06|11
1605490980000|2020-11-16 01:43:00|451.09|449.09|451.14|449.14|451.19|449.19|451.08|449.08|14
1605490990000|2020-11-16 01:43:10|451.16|449.16|451.3|449.3|451.38|449.38|451.14|449.14|34
1605491000000|2020-11-16 01:43:20|451.31|449.31|451.18|449.18|451.35|449.35|451.18|449.18|29
1605491010000|2020-11-16 01:43:30|451.2|449.2|451.07|449.07|451.24|449.24|451.07|449.07|17
1605491020000|2020-11-16 01:43:40|451.06|449.06|451.16|449.16|451.16|449.16|451.05|449.05|22
1605491030000|2020-11-16 01:43:50|451.17|449.17|451.19|449.19|451.19|449.19|451.14|449.14|7
1605491040000|2020-11-16 01:44:00|451.2|449.2|451.22|449.22|451.22|449.22|451.19|449.19|8
1605491050000|2020-11-16 01:44:10|451.23|449.23|451.28|449.28|451.28|449.28|451.23|449.23|4
1605491060000|2020-11-16 01:44:20|451.27|449.27|451.25|449.25|451.27|449.27|451.21|449.21|13
1605491070000|2020-11-16 01:44:30|451.22|449.22|451.23|449.23|451.26|449.26|451.21|449.21|15
1605491080000|2020-11-16 01:44:40|451.22|449.22|451.22|449.22|451.24|449.24|451.21|449.21|18
1605491090000|2020-11-16 01:44:50|451.24|449.24|451.22|449.22|451.25|449.25|451.21|449.21|20
1605491100000|2020-11-16 01:45:00|451.23|449.23|451.22|449.22|451.23|449.23|451.21|449.21|15
1605491110000|2020-11-16 01:45:10|451.23|449.23|451.12|449.12|451.23|449.23|451.11|449.11|18
1605491120000|2020-11-16 01:45:20|451.11|449.11|451.09|449.09|451.11|449.11|451.09|449.09|5
1605491130000|2020-11-16 01:45:30|451.1|449.1|451.08|449.08|451.11|449.11|451.08|449.08|5
1605491140000|2020-11-16 01:45:40|451.09|449.09|451.38|449.38|451.43|449.43|451.09|449.09|28
1605491150000|2020-11-16 01:45:50|451.37|449.37|451.2|449.2|451.38|449.38|451.19|449.19|20
1605491160000|2020-11-16 01:46:00|451.18|449.18|451.16|449.16|451.18|449.18|451.14|449.14|10
1605491170000|2020-11-16 01:46:10|451.17|449.17|451.21|449.21|451.27|449.27|451.17|449.17|18
1605491180000|2020-11-16 01:46:20|451.22|449.22|450.79|448.79|451.22|449.22|450.79|448.79|19
1605491190000|2020-11-16 01:46:30|450.82|448.82|450.8|448.8|450.88|448.88|450.69|448.69|21
1605491200000|2020-11-16 01:46:40|450.82|448.82|450.86|448.86|450.86|448.86|450.81|448.81|16
1605491210000|2020-11-16 01:46:50|450.92|448.92|450.56|448.56|450.94|448.94|450.56|448.56|31
1605491220000|2020-11-16 01:47:00|450.58|448.58|450.67|448.67|450.68|448.68|450.58|448.58|20
1605491230000|2020-11-16 01:47:10|450.66|448.66|450.75|448.75|450.75|448.75|450.63|448.63|30
1605491240000|2020-11-16 01:47:20|450.71|448.71|450.57|448.57|450.77|448.77|450.57|448.57|24
1605491250000|2020-11-16 01:47:30|450.61|448.61|450.58|448.58|450.61|448.61|450.57|448.57|19
1605491260000|2020-11-16 01:47:40|450.59|448.59|450.43|448.43|450.6|448.6|450.43|448.43|22
1605491270000|2020-11-16 01:47:50|450.42|448.42|450.49|448.49|450.52|448.52|450.42|448.42|26
1605491280000|2020-11-16 01:48:00|450.5|448.5|450.43|448.43|450.56|448.56|450.41|448.41|19
1605491290000|2020-11-16 01:48:10|450.52|448.52|450.38|448.38|450.56|448.56|450.38|448.38|28
1605491300000|2020-11-16 01:48:20|450.39|448.39|450.37|448.37|450.4|448.4|450.35|448.35|25
1605491310000|2020-11-16 01:48:30|450.39|448.39|450.4|448.4|450.4|448.4|450.3|448.3|21
1605491320000|2020-11-16 01:48:40|450.38|448.38|450.38|448.38|450.4|448.4|450.38|448.38|14
1605491330000|2020-11-16 01:48:50|450.39|448.39|450.41|448.41|450.43|448.43|450.36|448.36|14
1605491340000|2020-11-16 01:49:00|450.39|448.39|450.44|448.44|450.46|448.46|450.39|448.39|12
1605491350000|2020-11-16 01:49:10|450.45|448.45|450.46|448.46|450.47|448.47|450.41|448.41|11
1605491360000|2020-11-16 01:49:20|450.47|448.47|450.47|448.47|450.47|448.47|450.46|448.46|7
1605491370000|2020-11-16 01:49:30|450.48|448.48|450.48|448.48|450.48|448.48|450.48|448.48|1
1605491380000|2020-11-16 01:49:40|450.49|448.49|450.41|448.41|450.49|448.49|450.41|448.41|5
1605491390000|2020-11-16 01:49:50|450.44|448.44|450.43|448.43|450.44|448.44|450.41|448.41|4
1605491400000|2020-11-16 01:50:00|450.42|448.42|450.37|448.37|450.45|448.45|450.35|448.35|13
1605491410000|2020-11-16 01:50:10|450.36|448.36|450.4|448.4|450.4|448.4|450.34|448.34|9
1605491430000|2020-11-16 01:50:30|450.39|448.39|450.41|448.41|450.41|448.41|450.34|448.34|13
1605491440000|2020-11-16 01:50:40|450.42|448.42|450.46|448.46|450.46|448.46|450.41|448.41|14
1605491460000|2020-11-16 01:51:00|450.4|448.4|450.38|448.38|450.42|448.42|450.37|448.37|9
1605491470000|2020-11-16 01:51:10|450.33|448.33|450.38|448.38|450.38|448.38|450.21|448.21|29
1605491480000|2020-11-16 01:51:20|450.37|448.37|450.32|448.32|450.37|448.37|450.28|448.28|15
1605491490000|2020-11-16 01:51:30|450.33|448.33|450.33|448.33|450.33|448.33|450.32|448.32|7
1605491500000|2020-11-16 01:51:40|450.32|448.32|450.2|448.2|450.32|448.32|450.17|448.17|24
1605491510000|2020-11-16 01:51:50|450.19|448.19|450.17|448.17|450.22|448.22|450.16|448.16|19
1605491520000|2020-11-16 01:52:00|450.18|448.18|450.2|448.2|450.2|448.2|450.14|448.14|20
1605491530000|2020-11-16 01:52:10|450.19|448.19|450.22|448.22|450.26|448.26|450.18|448.18|16
1605491540000|2020-11-16 01:52:20|450.23|448.23|450.15|448.15|450.23|448.23|450.14|448.14|17
1605491550000|2020-11-16 01:52:30|450.09|448.09|450.01|448.01|450.09|448.09|450|448|10
1605491560000|2020-11-16 01:52:40|450|448|450.01|448.01|450.01|448.01|450|448|6
1605491570000|2020-11-16 01:52:50|450.02|448.02|450|448|450.02|448.02|450|448|4
1605491580000|2020-11-16 01:53:00|449.99|447.99|450.01|448.01|450.01|448.01|449.99|447.99|2
1605491590000|2020-11-16 01:53:10|450.05|448.05|450.04|448.04|450.07|448.07|450.03|448.03|11
1605491600000|2020-11-16 01:53:20|450.05|448.05|450.06|448.06|450.06|448.06|450.04|448.04|5
1605491610000|2020-11-16 01:53:30|450.08|448.08|450.17|448.17|450.17|448.17|450.08|448.08|5
1605491620000|2020-11-16 01:53:40|450.18|448.18|450.1|448.1|450.19|448.19|450.1|448.1|6
1605491630000|2020-11-16 01:53:50|450.09|448.09|450.05|448.05|450.1|448.1|450.01|448.01|13
1605491640000|2020-11-16 01:54:00|450.06|448.06|450.08|448.08|450.09|448.09|450.05|448.05|15
1605491650000|2020-11-16 01:54:10|450.04|448.04|450.03|448.03|450.04|448.04|450.03|448.03|2
1605491660000|2020-11-16 01:54:20|450.02|448.02|450.02|448.02|450.04|448.04|450.02|448.02|9
1605491670000|2020-11-16 01:54:30|450.01|448.01|450.03|448.03|450.04|448.04|449.98|447.98|17
1605491680000|2020-11-16 01:54:40|450.04|448.04|450.04|448.04|450.04|448.04|450.03|448.03|3
1605491690000|2020-11-16 01:54:50|450.03|448.03|450.1|448.1|450.14|448.14|450.03|448.03|14
1605491700000|2020-11-16 01:55:00|450.11|448.11|450.11|448.11|450.11|448.11|450.1|448.1|9
1605491710000|2020-11-16 01:55:10|450.1|448.1|450.1|448.1|450.11|448.11|450.05|448.05|9
1605491720000|2020-11-16 01:55:20|450.09|448.09|450.13|448.13|450.13|448.13|450.08|448.08|9
1605491730000|2020-11-16 01:55:30|450.14|448.14|450.21|448.21|450.22|448.22|450.14|448.14|8
1605491740000|2020-11-16 01:55:40|450.23|448.23|450.23|448.23|450.25|448.25|450.2|448.2|20
1605491750000|2020-11-16 01:55:50|450.24|448.24|450.16|448.16|450.24|448.24|450.14|448.14|14
1605491760000|2020-11-16 01:56:00|450.15|448.15|450.16|448.16|450.19|448.19|450.15|448.15|11
1605491770000|2020-11-16 01:56:10|450.14|448.14|450.16|448.16|450.16|448.16|450.14|448.14|10
1605491780000|2020-11-16 01:56:20|450.15|448.15|450.14|448.14|450.2|448.2|450.14|448.14|11
1605491790000|2020-11-16 01:56:30|450.17|448.17|450.2|448.2|450.2|448.2|450.11|448.11|18
1605491800000|2020-11-16 01:56:40|450.19|448.19|450.12|448.12|450.2|448.2|450.12|448.12|10
1605491810000|2020-11-16 01:56:50|450.13|448.13|450.05|448.05|450.15|448.15|450.05|448.05|14
1605491820000|2020-11-16 01:57:00|450.03|448.03|449.84|447.84|450.03|448.03|449.77|447.77|17
1605491830000|2020-11-16 01:57:10|449.83|447.83|449.91|447.91|449.91|447.91|449.81|447.81|20
1605491840000|2020-11-16 01:57:20|449.88|447.88|449.9|447.9|449.91|447.91|449.84|447.84|19
1605491850000|2020-11-16 01:57:30|449.91|447.91|449.88|447.88|449.91|447.91|449.86|447.86|14
1605491860000|2020-11-16 01:57:40|449.89|447.89|449.88|447.88|449.89|447.89|449.87|447.87|10
1605491870000|2020-11-16 01:57:50|449.89|447.89|449.89|447.89|449.89|447.89|449.87|447.87|7
1605491880000|2020-11-16 01:58:00|449.9|447.9|449.93|447.93|450.07|448.07|449.9|447.9|24
1605491890000|2020-11-16 01:58:10|449.95|447.95|449.87|447.87|449.95|447.95|449.87|447.87|22
1605491900000|2020-11-16 01:58:20|449.86|447.86|449.9|447.9|449.9|447.9|449.82|447.82|20
1605491910000|2020-11-16 01:58:30|449.94|447.94|449.93|447.93|449.94|447.94|449.86|447.86|12
1605491920000|2020-11-16 01:58:40|449.94|447.94|449.93|447.93|449.95|447.95|449.92|447.92|9
1605491930000|2020-11-16 01:58:50|449.92|447.92|449.93|447.93|449.93|447.93|449.92|447.92|2
1605491940000|2020-11-16 01:59:00|450|448|449.98|447.98|450.03|448.03|449.97|447.97|17
1605491950000|2020-11-16 01:59:10|449.99|447.99|450.02|448.02|450.02|448.02|449.98|447.98|20
1605491960000|2020-11-16 01:59:20|450.03|448.03|449.97|447.97|450.05|448.05|449.92|447.92|23
1605491970000|2020-11-16 01:59:30|449.96|447.96|449.98|447.98|450.01|448.01|449.96|447.96|10
1605491980000|2020-11-16 01:59:40|449.99|447.99|449.98|447.98|450.01|448.01|449.95|447.95|20
1605491990000|2020-11-16 01:59:50|449.99|447.99|450|448|450.02|448.02|449.98|447.98|16
1605492000000|2020-11-16 02:00:00|450.01|448.01|450.17|448.17|450.19|448.19|450.01|448.01|20
1605492010000|2020-11-16 02:00:10|450.19|448.19|450.28|448.28|450.32|448.32|450.17|448.17|18
1605492020000|2020-11-16 02:00:20|450.3|448.3|450.37|448.37|450.41|448.41|450.3|448.3|31
1605492030000|2020-11-16 02:00:30|450.38|448.38|450.16|448.16|450.41|448.41|450.16|448.16|25
1605492040000|2020-11-16 02:00:40|450.19|448.19|450.29|448.29|450.3|448.3|450.19|448.19|29
1605492050000|2020-11-16 02:00:50|450.27|448.27|450.43|448.43|450.43|448.43|450.27|448.27|18
1605492060000|2020-11-16 02:01:00|450.44|448.44|450.46|448.46|450.49|448.49|450.42|448.42|8
1605492070000|2020-11-16 02:01:10|450.47|448.47|450.48|448.48|450.51|448.51|450.47|448.47|8
1605492080000|2020-11-16 02:01:20|450.47|448.47|450.49|448.49|450.49|448.49|450.47|448.47|2
1605492090000|2020-11-16 02:01:30|450.51|448.51|450.6|448.6|450.65|448.65|450.51|448.51|14
1605492100000|2020-11-16 02:01:40|450.62|448.62|450.7|448.7|450.72|448.72|450.62|448.62|15
1605492110000|2020-11-16 02:01:50|450.73|448.73|450.71|448.71|450.76|448.76|450.68|448.68|23
1605492120000|2020-11-16 02:02:00|450.72|448.72|450.78|448.78|450.78|448.78|450.68|448.68|17
1605492130000|2020-11-16 02:02:10|450.8|448.8|450.9|448.9|450.97|448.97|450.8|448.8|25
1605492140000|2020-11-16 02:02:20|450.91|448.91|450.99|448.99|451|449|450.91|448.91|12
1605492150000|2020-11-16 02:02:30|451.02|449.02|451.01|449.01|451.05|449.05|450.97|448.97|16
1605492160000|2020-11-16 02:02:40|451.04|449.04|451.02|449.02|451.04|449.04|450.99|448.99|15
1605492170000|2020-11-16 02:02:50|451|449|451.17|449.17|451.24|449.24|450.99|448.99|17
1605492180000|2020-11-16 02:03:00|451.18|449.18|451.17|449.17|451.23|449.23|451.14|449.14|10
1605492190000|2020-11-16 02:03:10|451.14|449.14|451.28|449.28|451.3|449.3|451.14|449.14|15
1605492200000|2020-11-16 02:03:20|451.29|449.29|451.12|449.12|451.33|449.33|451.05|449.05|17
1605492210000|2020-11-16 02:03:30|451.13|449.13|451.23|449.23|451.23|449.23|451.13|449.13|20
1605492220000|2020-11-16 02:03:40|451.22|449.22|451.25|449.25|451.26|449.26|451.22|449.22|8
1605492230000|2020-11-16 02:03:50|451.26|449.26|451.27|449.27|451.3|449.3|451.25|449.25|16
1605492240000|2020-11-16 02:04:00|451.26|449.26|451.22|449.22|451.26|449.26|451.22|449.22|2
1605492250000|2020-11-16 02:04:10|451.23|449.23|451.08|449.08|451.23|449.23|451.06|449.06|18
1605492260000|2020-11-16 02:04:20|451.12|449.12|450.94|448.94|451.12|449.12|450.92|448.92|22
1605492270000|2020-11-16 02:04:30|450.95|448.95|450.87|448.87|450.96|448.96|450.84|448.84|29
1605492280000|2020-11-16 02:04:40|450.89|448.89|450.97|448.97|451.02|449.02|450.88|448.88|19
1605492290000|2020-11-16 02:04:50|451.01|449.01|450.99|448.99|451.21|449.21|450.97|448.97|22
1605492300000|2020-11-16 02:05:00|450.98|448.98|451.08|449.08|451.17|449.17|450.98|448.98|24
1605492310000|2020-11-16 02:05:10|451.06|449.06|450.99|448.99|451.06|449.06|450.96|448.96|21
1605492320000|2020-11-16 02:05:20|451.06|449.06|451.04|449.04|451.13|449.13|450.99|448.99|33
1605492330000|2020-11-16 02:05:30|451.05|449.05|451.17|449.17|451.17|449.17|450.99|448.99|24
1605492340000|2020-11-16 02:05:40|451.15|449.15|451.15|449.15|451.22|449.22|451.14|449.14|23
1605492350000|2020-11-16 02:05:50|451.17|449.17|451.06|449.06|451.17|449.17|451.01|449.01|21
1605492360000|2020-11-16 02:06:00|451.08|449.08|451.09|449.09|451.11|449.11|451.08|449.08|17
1605492370000|2020-11-16 02:06:10|451.1|449.1|450.93|448.93|451.1|449.1|450.92|448.92|13
1605492380000|2020-11-16 02:06:20|450.95|448.95|451.04|449.04|451.05|449.05|450.9|448.9|22
1605492390000|2020-11-16 02:06:30|451.03|449.03|450.89|448.89|451.04|449.04|450.89|448.89|26
1605492400000|2020-11-16 02:06:40|450.87|448.87|450.91|448.91|450.93|448.93|450.87|448.87|20
1605492410000|2020-11-16 02:06:50|450.92|448.92|450.88|448.88|450.92|448.92|450.88|448.88|6
1605492420000|2020-11-16 02:07:00|450.92|448.92|450.85|448.85|450.92|448.92|450.84|448.84|14
1605492430000|2020-11-16 02:07:10|450.84|448.84|450.86|448.86|450.9|448.9|450.82|448.82|15
1605492440000|2020-11-16 02:07:20|450.85|448.85|450.86|448.86|450.88|448.88|450.84|448.84|18
1605492450000|2020-11-16 02:07:30|450.87|448.87|450.84|448.84|450.88|448.88|450.84|448.84|15
1605492460000|2020-11-16 02:07:40|450.85|448.85|450.84|448.84|450.88|448.88|450.83|448.83|18
1605492470000|2020-11-16 02:07:50|450.85|448.85|450.79|448.79|450.86|448.86|450.78|448.78|18
1605492480000|2020-11-16 02:08:00|450.81|448.81|450.81|448.81|450.83|448.83|450.79|448.79|8
1605492490000|2020-11-16 02:08:10|450.79|448.79|450.75|448.75|450.79|448.79|450.74|448.74|6
1605492500000|2020-11-16 02:08:20|450.73|448.73|450.58|448.58|450.73|448.73|450.58|448.58|12
1605492510000|2020-11-16 02:08:30|450.59|448.59|450.6|448.6|450.6|448.6|450.58|448.58|6
1605492520000|2020-11-16 02:08:40|450.61|448.61|450.61|448.61|450.61|448.61|450.61|448.61|1
1605492530000|2020-11-16 02:08:50|450.62|448.62|450.62|448.62|450.62|448.62|450.62|448.62|1
1605492540000|2020-11-16 02:09:00|450.61|448.61|450.55|448.55|450.63|448.63|450.51|448.51|14
1605492550000|2020-11-16 02:09:10|450.56|448.56|450.48|448.48|450.56|448.56|450.46|448.46|13
1605492560000|2020-11-16 02:09:20|450.47|448.47|450.49|448.49|450.49|448.49|450.46|448.46|4
1605492570000|2020-11-16 02:09:30|450.5|448.5|450.47|448.47|450.52|448.52|450.47|448.47|7
1605492580000|2020-11-16 02:09:40|450.45|448.45|450.37|448.37|450.48|448.48|450.37|448.37|13
1605492590000|2020-11-16 02:09:50|450.4|448.4|450.06|448.06|450.4|448.4|450.05|448.05|20
1605492600000|2020-11-16 02:10:00|450.07|448.07|450.06|448.06|450.1|448.1|449.99|447.99|19
1605492610000|2020-11-16 02:10:10|450.05|448.05|450.13|448.13|450.16|448.16|450.04|448.04|18
1605492620000|2020-11-16 02:10:20|450.12|448.12|450.05|448.05|450.12|448.12|450.05|448.05|3
1605492630000|2020-11-16 02:10:30|450.06|448.06|450.13|448.13|450.14|448.14|450|448|20
1605492640000|2020-11-16 02:10:40|450.14|448.14|450.14|448.14|450.14|448.14|450.13|448.13|5
1605492650000|2020-11-16 02:10:50|450.13|448.13|449.94|447.94|450.13|448.13|449.94|447.94|10
1605492660000|2020-11-16 02:11:00|449.95|447.95|449.94|447.94|449.96|447.96|449.93|447.93|8
1605492670000|2020-11-16 02:11:10|449.95|447.95|449.95|447.95|449.95|447.95|449.94|447.94|5
1605492680000|2020-11-16 02:11:20|449.96|447.96|449.83|447.83|449.96|447.96|449.79|447.79|14
1605492690000|2020-11-16 02:11:30|449.81|447.81|449.8|447.8|449.83|447.83|449.79|447.79|9
1605492700000|2020-11-16 02:11:40|449.79|447.79|449.8|447.8|449.82|447.82|449.79|447.79|8
1605492710000|2020-11-16 02:11:50|449.81|447.81|449.81|447.81|449.82|447.82|449.8|447.8|9
1605492720000|2020-11-16 02:12:00|449.82|447.82|450.02|448.02|450.07|448.07|449.81|447.81|20
1605492730000|2020-11-16 02:12:10|450.03|448.03|450.06|448.06|450.09|448.09|450.03|448.03|22
1605492740000|2020-11-16 02:12:20|450.07|448.07|450.04|448.04|450.09|448.09|450.04|448.04|23
1605492750000|2020-11-16 02:12:30|450.05|448.05|450.07|448.07|450.09|448.09|450.02|448.02|21
1605492760000|2020-11-16 02:12:40|450.08|448.08|450.21|448.21|450.25|448.25|450.08|448.08|20
1605492770000|2020-11-16 02:12:50|450.22|448.22|450.22|448.22|450.28|448.28|450.2|448.2|19
1605492780000|2020-11-16 02:13:00|450.19|448.19|450.05|448.05|450.19|448.19|450.05|448.05|26
1605492790000|2020-11-16 02:13:10|450.03|448.03|449.9|447.9|450.05|448.05|449.9|447.9|12
1605492800000|2020-11-16 02:13:20|449.89|447.89|449.88|447.88|449.92|447.92|449.85|447.85|13
1605492810000|2020-11-16 02:13:30|449.89|447.89|449.99|447.99|450.05|448.05|449.89|447.89|22
1605492820000|2020-11-16 02:13:40|449.91|447.91|449.88|447.88|449.93|447.93|449.86|447.86|15
1605492830000|2020-11-16 02:13:50|449.87|447.87|450.04|448.04|450.04|448.04|449.87|447.87|21
1605492840000|2020-11-16 02:14:00|450.03|448.03|450.05|448.05|450.13|448.13|450.01|448.01|27
1605492850000|2020-11-16 02:14:10|450.06|448.06|449.98|447.98|450.06|448.06|449.96|447.96|18
1605492860000|2020-11-16 02:14:20|449.95|447.95|449.99|447.99|450.03|448.03|449.95|447.95|18
1605492870000|2020-11-16 02:14:30|449.98|447.98|449.96|447.96|450.03|448.03|449.94|447.94|20
1605492880000|2020-11-16 02:14:40|449.97|447.97|450|448|450.03|448.03|449.96|447.96|12
1605492890000|2020-11-16 02:14:50|449.99|447.99|449.87|447.87|450|448|449.87|447.87|7
1605492900000|2020-11-16 02:15:00|449.88|447.88|449.93|447.93|449.93|447.93|449.86|447.86|21
1605492910000|2020-11-16 02:15:10|449.96|447.96|449.93|447.93|449.96|447.96|449.93|447.93|2
1605492920000|2020-11-16 02:15:20|449.88|447.88|449.96|447.96|450.02|448.02|449.88|447.88|17
1605492930000|2020-11-16 02:15:30|450.02|448.02|449.98|447.98|450.02|448.02|449.94|447.94|8
1605492940000|2020-11-16 02:15:40|449.94|447.94|449.94|447.94|450.03|448.03|449.94|447.94|6
1605492950000|2020-11-16 02:15:50|450.03|448.03|450.18|448.18|450.2|448.2|450.03|448.03|18
1605492960000|2020-11-16 02:16:00|450.19|448.19|450.14|448.14|450.22|448.22|450.14|448.14|26
1605492970000|2020-11-16 02:16:10|450.15|448.15|450.29|448.29|450.29|448.29|450.15|448.15|3
1605492980000|2020-11-16 02:16:20|450.3|448.3|450.31|448.31|450.31|448.31|450.27|448.27|9
1605492990000|2020-11-16 02:16:30|450.3|448.3|450.32|448.32|450.33|448.33|450.3|448.3|3
1605493000000|2020-11-16 02:16:40|450.35|448.35|450.23|448.23|450.35|448.35|450.15|448.15|13
1605493010000|2020-11-16 02:16:50|450.26|448.26|450.33|448.33|450.36|448.36|450.25|448.25|23
1605493020000|2020-11-16 02:17:00|450.32|448.32|450.31|448.31|450.35|448.35|450.22|448.22|25
1605493030000|2020-11-16 02:17:10|450.32|448.32|450.55|448.55|450.56|448.56|450.31|448.31|20
1605493040000|2020-11-16 02:17:20|450.58|448.58|450.65|448.65|450.67|448.67|450.55|448.55|14
1605493050000|2020-11-16 02:17:30|450.67|448.67|450.8|448.8|450.81|448.81|450.66|448.66|18
1605493060000|2020-11-16 02:17:40|450.78|448.78|450.82|448.82|450.85|448.85|450.78|448.78|12
1605493070000|2020-11-16 02:17:50|450.8|448.8|450.88|448.88|450.88|448.88|450.76|448.76|11
1605493080000|2020-11-16 02:18:00|450.91|448.91|450.89|448.89|450.92|448.92|450.88|448.88|24
1605493090000|2020-11-16 02:18:10|450.9|448.9|451|449|451.01|449.01|450.89|448.89|11
1605493100000|2020-11-16 02:18:20|451.02|449.02|451|449|451.02|449.02|451|449|10
1605493110000|2020-11-16 02:18:30|451.01|449.01|451|449|451.01|449.01|451|449|2
1605493120000|2020-11-16 02:18:40|451.02|449.02|451|449|451.02|449.02|451|449|2
1605493130000|2020-11-16 02:18:50|450.99|448.99|451.11|449.11|451.13|449.13|450.99|448.99|5
1605493140000|2020-11-16 02:19:00|451.12|449.12|451.11|449.11|451.13|449.13|451.04|449.04|13
1605493150000|2020-11-16 02:19:10|451.1|449.1|451.14|449.14|451.15|449.15|451.1|449.1|11
1605493160000|2020-11-16 02:19:20|451.13|449.13|451.11|449.11|451.13|449.13|451.11|449.11|2
1605493170000|2020-11-16 02:19:30|451.12|449.12|450.91|448.91|451.15|449.15|450.91|448.91|29
1605493180000|2020-11-16 02:19:40|450.94|448.94|450.98|448.98|451.03|449.03|450.94|448.94|27
1605493190000|2020-11-16 02:19:50|450.99|448.99|451.01|449.01|451.05|449.05|450.98|448.98|8
1605493200000|2020-11-16 02:20:00|451.04|449.04|450.99|448.99|451.09|449.09|450.96|448.96|28
1605493210000|2020-11-16 02:20:10|451.02|449.02|450.79|448.79|451.05|449.05|450.79|448.79|20
1605493220000|2020-11-16 02:20:20|450.8|448.8|450.81|448.81|450.81|448.81|450.8|448.8|4
1605493230000|2020-11-16 02:20:30|450.86|448.86|450.93|448.93|450.95|448.95|450.86|448.86|14
1605493240000|2020-11-16 02:20:40|450.95|448.95|450.9|448.9|450.97|448.97|450.89|448.89|10
1605493250000|2020-11-16 02:20:50|450.86|448.86|450.7|448.7|450.9|448.9|450.7|448.7|11
1605493260000|2020-11-16 02:21:00|450.73|448.73|450.72|448.72|450.75|448.75|450.71|448.71|9
1605493270000|2020-11-16 02:21:10|450.73|448.73|450.73|448.73|450.74|448.74|450.7|448.7|25
1605493280000|2020-11-16 02:21:20|450.72|448.72|450.73|448.73|450.74|448.74|450.72|448.72|19
1605493290000|2020-11-16 02:21:30|450.72|448.72|450.71|448.71|450.72|448.72|450.68|448.68|15
1605493300000|2020-11-16 02:21:40|450.72|448.72|450.66|448.66|450.72|448.72|450.63|448.63|17
1605493310000|2020-11-16 02:21:50|450.68|448.68|450.74|448.74|450.75|448.75|450.68|448.68|13
1605493320000|2020-11-16 02:22:00|450.73|448.73|450.72|448.72|450.75|448.75|450.72|448.72|13
1605493330000|2020-11-16 02:22:10|450.75|448.75|450.68|448.68|450.75|448.75|450.68|448.68|22
1605493340000|2020-11-16 02:22:20|450.66|448.66|450.67|448.67|450.69|448.69|450.66|448.66|11
1605493350000|2020-11-16 02:22:30|450.68|448.68|450.68|448.68|450.69|448.69|450.66|448.66|13
1605493360000|2020-11-16 02:22:40|450.67|448.67|450.66|448.66|450.68|448.68|450.66|448.66|6
1605493370000|2020-11-16 02:22:50|450.67|448.67|450.67|448.67|450.68|448.68|450.66|448.66|8
1605493380000|2020-11-16 02:23:00|450.66|448.66|450.67|448.67|450.68|448.68|450.66|448.66|4
1605493390000|2020-11-16 02:23:10|450.64|448.64|450.63|448.63|450.66|448.66|450.63|448.63|3
1605493410000|2020-11-16 02:23:30|450.57|448.57|450.46|448.46|450.57|448.57|450.46|448.46|17
1605493420000|2020-11-16 02:23:40|450.44|448.44|450.29|448.29|450.5|448.5|450.27|448.27|19
1605493430000|2020-11-16 02:23:50|450.28|448.28|450.3|448.3|450.31|448.31|450.28|448.28|9
1605493440000|2020-11-16 02:24:00|450.29|448.29|450.16|448.16|450.29|448.29|450.13|448.13|13
1605493450000|2020-11-16 02:24:10|450.14|448.14|450.24|448.24|450.25|448.25|450.1|448.1|20
1605493460000|2020-11-16 02:24:20|450.23|448.23|450.11|448.11|450.23|448.23|450.03|448.03|21
1605493470000|2020-11-16 02:24:30|450.1|448.1|450.09|448.09|450.13|448.13|450.09|448.09|12
1605493480000|2020-11-16 02:24:40|450.06|448.06|450.13|448.13|450.15|448.15|450.02|448.02|16
1605493490000|2020-11-16 02:24:50|450.14|448.14|450.14|448.14|450.16|448.16|450.13|448.13|12
1605493500000|2020-11-16 02:25:00|450.13|448.13|450.17|448.17|450.19|448.19|450.13|448.13|14
1605493510000|2020-11-16 02:25:10|450.18|448.18|450.23|448.23|450.29|448.29|450.18|448.18|14
1605493520000|2020-11-16 02:25:20|450.18|448.18|450.19|448.19|450.21|448.21|450.16|448.16|6
1605493530000|2020-11-16 02:25:30|450.18|448.18|450.25|448.25|450.29|448.29|450.17|448.17|18
1605493540000|2020-11-16 02:25:40|450.24|448.24|450.28|448.28|450.3|448.3|450.23|448.23|11
1605493550000|2020-11-16 02:25:50|450.29|448.29|450.28|448.28|450.32|448.32|450.28|448.28|5
1605493560000|2020-11-16 02:26:00|450.25|448.25|450.19|448.19|450.25|448.25|450.14|448.14|13
1605493570000|2020-11-16 02:26:10|450.2|448.2|450.2|448.2|450.22|448.22|450.19|448.19|12
1605493590000|2020-11-16 02:26:30|450.22|448.22|450.29|448.29|450.3|448.3|450.2|448.2|9
1605493600000|2020-11-16 02:26:40|450.27|448.27|450.27|448.27|450.29|448.29|450.27|448.27|9
1605493610000|2020-11-16 02:26:50|450.26|448.26|450.16|448.16|450.27|448.27|450.13|448.13|15
1605493620000|2020-11-16 02:27:00|450.13|448.13|450.14|448.14|450.18|448.18|450.12|448.12|12
1605493630000|2020-11-16 02:27:10|450.13|448.13|449.96|447.96|450.18|448.18|449.96|447.96|19
1605493640000|2020-11-16 02:27:20|449.97|447.97|449.94|447.94|449.98|447.98|449.93|447.93|20
1605493650000|2020-11-16 02:27:30|449.95|447.95|449.86|447.86|449.95|447.95|449.85|447.85|10
1605493660000|2020-11-16 02:27:40|449.84|447.84|449.91|447.91|449.91|447.91|449.84|447.84|8
1605493670000|2020-11-16 02:27:50|449.85|447.85|449.81|447.81|449.96|447.96|449.79|447.79|27
1605493680000|2020-11-16 02:28:00|449.82|447.82|449.82|447.82|449.86|447.86|449.82|447.82|5
1605493690000|2020-11-16 02:28:10|449.84|447.84|449.81|447.81|449.84|447.84|449.79|447.79|5
1605493700000|2020-11-16 02:28:20|449.82|447.82|449.83|447.83|449.83|447.83|449.82|447.82|4
1605493710000|2020-11-16 02:28:30|449.81|447.81|449.8|447.8|449.81|447.81|449.8|447.8|6
1605493720000|2020-11-16 02:28:40|449.81|447.81|449.81|447.81|449.83|447.83|449.8|447.8|5
1605493730000|2020-11-16 02:28:50|449.79|447.79|449.57|447.57|449.79|447.79|449.57|447.57|15
1605493740000|2020-11-16 02:29:00|449.44|447.44|449.31|447.31|449.44|447.44|449.31|447.31|14
1605493750000|2020-11-16 02:29:10|449.32|447.32|449.36|447.36|449.36|447.36|449.31|447.31|10
1605493760000|2020-11-16 02:29:20|449.35|447.35|449.39|447.39|449.39|447.39|449.35|447.35|9
1605493770000|2020-11-16 02:29:30|449.35|447.35|449.43|447.43|449.43|447.43|449.35|447.35|8
1605493780000|2020-11-16 02:29:40|449.48|447.48|449.29|447.29|449.51|447.51|449.29|447.29|12
1605493790000|2020-11-16 02:29:50|449.28|447.28|449.2|447.2|449.28|447.28|449.19|447.19|21
1605493800000|2020-11-16 02:30:00|449.24|447.24|449.48|447.48|449.53|447.53|449.24|447.24|26
1605493810000|2020-11-16 02:30:10|449.47|447.47|449.41|447.41|449.48|447.48|449.37|447.37|12
1605493820000|2020-11-16 02:30:20|449.4|447.4|449.25|447.25|449.4|447.4|449.21|447.21|25
1605493830000|2020-11-16 02:30:30|449.27|447.27|449.38|447.38|449.42|447.42|449.23|447.23|27
1605493840000|2020-11-16 02:30:40|449.36|447.36|449.28|447.28|449.36|447.36|449.26|447.26|17
1605493850000|2020-11-16 02:30:50|449.29|447.29|449.27|447.27|449.32|447.32|449.24|447.24|16
1605493860000|2020-11-16 02:31:00|449.28|447.28|449.34|447.34|449.34|447.34|449.27|447.27|9
1605493870000|2020-11-16 02:31:10|449.35|447.35|449.51|447.51|449.52|447.52|449.34|447.34|16
1605493880000|2020-11-16 02:31:20|449.53|447.53|449.51|447.51|449.56|447.56|449.49|447.49|24
1605493890000|2020-11-16 02:31:30|449.55|447.55|449.68|447.68|449.73|447.73|449.52|447.52|27
1605493900000|2020-11-16 02:31:40|449.66|447.66|449.58|447.58|449.7|447.7|449.58|447.58|21
1605493910000|2020-11-16 02:31:50|449.6|447.6|449.5|447.5|449.6|447.6|449.5|447.5|20
1605493920000|2020-11-16 02:32:00|449.49|447.49|449.62|447.62|449.64|447.64|449.49|447.49|18
1605493930000|2020-11-16 02:32:10|449.59|447.59|449.59|447.59|449.7|447.7|449.55|447.55|25
1605493940000|2020-11-16 02:32:20|449.6|447.6|449.65|447.65|449.65|447.65|449.55|447.55|18
1605493950000|2020-11-16 02:32:30|449.64|447.64|449.53|447.53|449.64|447.64|449.53|447.53|11
1605493960000|2020-11-16 02:32:40|449.56|447.56|449.59|447.59|449.6|447.6|449.55|447.55|7
1605493970000|2020-11-16 02:32:50|449.58|447.58|449.57|447.57|449.58|447.58|449.54|447.54|6
1605493980000|2020-11-16 02:33:00|449.56|447.56|449.7|447.7|449.7|447.7|449.56|447.56|10
1605493990000|2020-11-16 02:33:10|449.71|447.71|449.76|447.76|449.76|447.76|449.71|447.71|8
1605494000000|2020-11-16 02:33:20|449.77|447.77|449.77|447.77|449.79|447.79|449.77|447.77|4
1605494010000|2020-11-16 02:33:30|449.75|447.75|449.59|447.59|449.75|447.75|449.56|447.56|16
1605494020000|2020-11-16 02:33:40|449.6|447.6|449.62|447.62|449.66|447.66|449.6|447.6|14
1605494030000|2020-11-16 02:33:50|449.63|447.63|449.56|447.56|449.63|447.63|449.56|447.56|9
1605494040000|2020-11-16 02:34:00|449.55|447.55|449.59|447.59|449.6|447.6|449.55|447.55|4
1605494050000|2020-11-16 02:34:10|449.6|447.6|449.65|447.65|449.68|447.68|449.6|447.6|8
1605494060000|2020-11-16 02:34:20|449.64|447.64|449.55|447.55|449.67|447.67|449.52|447.52|25
1605494070000|2020-11-16 02:34:30|449.52|447.52|449.36|447.36|449.55|447.55|449.36|447.36|22
1605494080000|2020-11-16 02:34:40|449.35|447.35|449.29|447.29|449.38|447.38|449.28|447.28|21
1605494090000|2020-11-16 02:34:50|449.28|447.28|449.28|447.28|449.32|447.32|449.25|447.25|21
1605494100000|2020-11-16 02:35:00|449.3|447.3|449.44|447.44|449.45|447.45|449.29|447.29|21
1605494110000|2020-11-16 02:35:10|449.45|447.45|449.46|447.46|449.47|447.47|449.44|447.44|10
1605494120000|2020-11-16 02:35:20|449.47|447.47|449.4|447.4|449.47|447.47|449.4|447.4|12
1605494130000|2020-11-16 02:35:30|449.38|447.38|449.42|447.42|449.48|447.48|449.32|447.32|28
1605494140000|2020-11-16 02:35:40|449.41|447.41|449.4|447.4|449.44|447.44|449.33|447.33|21
1605494150000|2020-11-16 02:35:50|449.42|447.42|449.41|447.41|449.48|447.48|449.35|447.35|30
1605494160000|2020-11-16 02:36:00|449.39|447.39|449.41|447.41|449.45|447.45|449.34|447.34|16
1605494170000|2020-11-16 02:36:10|449.39|447.39|449.48|447.48|449.48|447.48|449.39|447.39|8
1605494180000|2020-11-16 02:36:20|449.49|447.49|449.47|447.47|449.51|447.51|449.43|447.43|19
1605494190000|2020-11-16 02:36:30|449.48|447.48|449.47|447.47|449.49|447.49|449.45|447.45|19
1605494200000|2020-11-16 02:36:40|449.46|447.46|449.46|447.46|449.51|447.51|449.46|447.46|24
1605494210000|2020-11-16 02:36:50|449.47|447.47|449.62|447.62|449.67|447.67|449.47|447.47|23
1605494220000|2020-11-16 02:37:00|449.68|447.68|449.68|447.68|449.7|447.7|449.64|447.64|31
1605494230000|2020-11-16 02:37:10|449.69|447.69|449.62|447.62|449.7|447.7|449.62|447.62|34
1605494240000|2020-11-16 02:37:20|449.64|447.64|449.6|447.6|449.7|447.7|449.58|447.58|22
1605494250000|2020-11-16 02:37:30|449.59|447.59|449.62|447.62|449.62|447.62|449.52|447.52|25
1605494260000|2020-11-16 02:37:40|449.63|447.63|449.67|447.67|449.69|447.69|449.63|447.63|14
1605494270000|2020-11-16 02:37:50|449.68|447.68|449.69|447.69|449.69|447.69|449.67|447.67|4
1605494280000|2020-11-16 02:38:00|449.7|447.7|449.71|447.71|449.71|447.71|449.69|447.69|5
1605494300000|2020-11-16 02:38:20|449.63|447.63|449.67|447.67|449.67|447.67|449.62|447.62|10
1605494310000|2020-11-16 02:38:30|449.72|447.72|449.9|447.9|449.94|447.94|449.72|447.72|22
1605494320000|2020-11-16 02:38:40|449.88|447.88|449.84|447.84|449.9|447.9|449.83|447.83|15
1605494330000|2020-11-16 02:38:50|449.83|447.83|449.84|447.84|449.89|447.89|449.8|447.8|27
1605494340000|2020-11-16 02:39:00|449.85|447.85|449.74|447.74|449.85|447.85|449.74|447.74|24
1605494350000|2020-11-16 02:39:10|449.7|447.7|449.66|447.66|449.76|447.76|449.63|447.63|29
1605494360000|2020-11-16 02:39:20|449.62|447.62|449.65|447.65|449.66|447.66|449.6|447.6|22
1605494370000|2020-11-16 02:39:30|449.63|447.63|449.64|447.64|449.65|447.65|449.62|447.62|15
1605494380000|2020-11-16 02:39:40|449.65|447.65|449.54|447.54|449.65|447.65|449.52|447.52|23
1605494390000|2020-11-16 02:39:50|449.55|447.55|449.47|447.47|449.55|447.55|449.47|447.47|23
1605494400000|2020-11-16 02:40:00|449.48|447.48|449.57|447.57|449.6|447.6|449.47|447.47|29
1605494410000|2020-11-16 02:40:10|449.58|447.58|449.57|447.57|449.59|447.59|449.55|447.55|22
1605494420000|2020-11-16 02:40:20|449.58|447.58|449.58|447.58|449.59|447.59|449.58|447.58|11
1605494430000|2020-11-16 02:40:30|449.59|447.59|449.56|447.56|449.59|447.59|449.56|447.56|14
1605494440000|2020-11-16 02:40:40|449.57|447.57|449.5|447.5|449.57|447.57|449.5|447.5|14
1605494450000|2020-11-16 02:40:50|449.49|447.49|449.53|447.53|449.54|447.54|449.49|447.49|11
1605494460000|2020-11-16 02:41:00|449.52|447.52|449.46|447.46|449.52|447.52|449.38|447.38|16
1605494470000|2020-11-16 02:41:10|449.44|447.44|449.52|447.52|449.53|447.53|449.44|447.44|22
1605494480000|2020-11-16 02:41:20|449.51|447.51|449.51|447.51|449.55|447.55|449.51|447.51|16
1605494490000|2020-11-16 02:41:30|449.52|447.52|449.52|447.52|449.52|447.52|449.47|447.47|7
1605494500000|2020-11-16 02:41:40|449.49|447.49|449.39|447.39|449.51|447.51|449.38|447.38|15
1605494510000|2020-11-16 02:41:50|449.37|447.37|449.57|447.57|449.59|447.59|449.37|447.37|17
1605494520000|2020-11-16 02:42:00|449.55|447.55|449.53|447.53|449.58|447.58|449.52|447.52|11
1605494530000|2020-11-16 02:42:10|449.52|447.52|449.58|447.58|449.59|447.59|449.48|447.48|21
1605494540000|2020-11-16 02:42:20|449.59|447.59|449.59|447.59|449.6|447.6|449.48|447.48|19
1605494550000|2020-11-16 02:42:30|449.58|447.58|449.53|447.53|449.58|447.58|449.48|447.48|19
1605494560000|2020-11-16 02:42:40|449.52|447.52|449.52|447.52|449.54|447.54|449.46|447.46|18
1605494570000|2020-11-16 02:42:50|449.51|447.51|449.52|447.52|449.52|447.52|449.49|447.49|12
1605494580000|2020-11-16 02:43:00|449.5|447.5|449.72|447.72|449.73|447.73|449.5|447.5|17
1605494590000|2020-11-16 02:43:10|449.73|447.73|449.83|447.83|449.87|447.87|449.73|447.73|25
1605494600000|2020-11-16 02:43:20|449.82|447.82|449.84|447.84|449.84|447.84|449.82|447.82|5
1605494610000|2020-11-16 02:43:30|449.85|447.85|449.86|447.86|449.87|447.87|449.84|447.84|8
1605494620000|2020-11-16 02:43:40|449.87|447.87|449.89|447.89|449.89|447.89|449.86|447.86|5
1605494630000|2020-11-16 02:43:50|449.9|447.9|449.93|447.93|449.93|447.93|449.9|447.9|12
1605494640000|2020-11-16 02:44:00|449.92|447.92|449.92|447.92|449.93|447.93|449.87|447.87|6
1605494650000|2020-11-16 02:44:10|449.93|447.93|449.92|447.92|449.94|447.94|449.92|447.92|8
1605494660000|2020-11-16 02:44:20|449.94|447.94|450.07|448.07|450.07|448.07|449.94|447.94|13
1605494670000|2020-11-16 02:44:30|450.05|448.05|450.08|448.08|450.09|448.09|450.05|448.05|12
1605494680000|2020-11-16 02:44:40|450.07|448.07|450.08|448.08|450.09|448.09|450.07|448.07|6
1605494690000|2020-11-16 02:44:50|450.07|448.07|450.09|448.09|450.11|448.11|450.07|448.07|16
1605494700000|2020-11-16 02:45:00|450.1|448.1|450.1|448.1|450.12|448.12|450.08|448.08|23
1605494710000|2020-11-16 02:45:10|450.08|448.08|450.03|448.03|450.08|448.08|449.91|447.91|20
1605494720000|2020-11-16 02:45:20|450.02|448.02|450.03|448.03|450.04|448.04|450.02|448.02|23
1605494730000|2020-11-16 02:45:30|450.02|448.02|450.02|448.02|450.04|448.04|450.01|448.01|19
1605494740000|2020-11-16 02:45:40|450.01|448.01|449.91|447.91|450.02|448.02|449.82|447.82|21
1605494750000|2020-11-16 02:45:50|449.9|447.9|449.78|447.78|449.9|447.9|449.77|447.77|17
1605494760000|2020-11-16 02:46:00|449.79|447.79|449.92|447.92|449.93|447.93|449.78|447.78|13
1605494770000|2020-11-16 02:46:10|449.93|447.93|449.93|447.93|449.96|447.96|449.86|447.86|26
1605494780000|2020-11-16 02:46:20|449.92|447.92|449.81|447.81|449.92|447.92|449.81|447.81|15
1605494790000|2020-11-16 02:46:30|449.78|447.78|449.73|447.73|449.78|447.78|449.71|447.71|12
1605494800000|2020-11-16 02:46:40|449.74|447.74|449.7|447.7|449.76|447.76|449.7|447.7|10
1605494810000|2020-11-16 02:46:50|449.67|447.67|449.6|447.6|449.7|447.7|449.59|447.59|8
1605494820000|2020-11-16 02:47:00|449.63|447.63|449.72|447.72|449.75|447.75|449.63|447.63|14
1605494830000|2020-11-16 02:47:10|449.73|447.73|449.68|447.68|449.73|447.73|449.68|447.68|14
1605494840000|2020-11-16 02:47:20|449.69|447.69|449.71|447.71|449.75|447.75|449.68|447.68|23
1605494850000|2020-11-16 02:47:30|449.7|447.7|449.7|447.7|449.71|447.71|449.68|447.68|17
1605494860000|2020-11-16 02:47:40|449.71|447.71|449.71|447.71|449.71|447.71|449.68|447.68|18
1605494870000|2020-11-16 02:47:50|449.7|447.7|449.66|447.66|449.72|447.72|449.66|447.66|9
1605494880000|2020-11-16 02:48:00|449.67|447.67|449.68|447.68|449.69|447.69|449.67|447.67|4
1605494890000|2020-11-16 02:48:10|449.69|447.69|449.66|447.66|449.69|447.69|449.63|447.63|9
1605494900000|2020-11-16 02:48:20|449.67|447.67|449.68|447.68|449.69|447.69|449.61|447.61|26
1605494910000|2020-11-16 02:48:30|449.69|447.69|449.68|447.68|449.7|447.7|449.66|447.66|17
1605494920000|2020-11-16 02:48:40|449.69|447.69|449.67|447.67|449.7|447.7|449.66|447.66|18
1605494930000|2020-11-16 02:48:50|449.68|447.68|449.68|447.68|449.68|447.68|449.65|447.65|4
1605494940000|2020-11-16 02:49:00|449.66|447.66|449.61|447.61|449.68|447.68|449.61|447.61|19
1605494950000|2020-11-16 02:49:10|449.63|447.63|449.63|447.63|449.65|447.65|449.61|447.61|17
1605494960000|2020-11-16 02:49:20|449.61|447.61|449.62|447.62|449.63|447.63|449.59|447.59|14
1605494970000|2020-11-16 02:49:30|449.61|447.61|449.61|447.61|449.63|447.63|449.59|447.59|14
1605494980000|2020-11-16 02:49:40|449.62|447.62|449.59|447.59|449.63|447.63|449.59|447.59|9
1605494990000|2020-11-16 02:49:50|449.6|447.6|449.59|447.59|449.62|447.62|449.59|447.59|11
1605495000000|2020-11-16 02:50:00|449.6|447.6|449.65|447.65|449.66|447.66|449.58|447.58|21
1605495010000|2020-11-16 02:50:10|449.69|447.69|449.65|447.65|449.71|447.71|449.64|447.64|23
1605495020000|2020-11-16 02:50:20|449.66|447.66|449.69|447.69|449.72|447.72|449.65|447.65|17
1605495030000|2020-11-16 02:50:30|449.7|447.7|449.66|447.66|449.7|447.7|449.66|447.66|9
1605495040000|2020-11-16 02:50:40|449.67|447.67|449.84|447.84|449.85|447.85|449.66|447.66|10
1605495050000|2020-11-16 02:50:50|449.85|447.85|449.82|447.82|449.85|447.85|449.82|447.82|2
1605495060000|2020-11-16 02:51:00|449.85|447.85|449.84|447.84|449.85|447.85|449.81|447.81|6
1605495070000|2020-11-16 02:51:10|449.85|447.85|449.73|447.73|449.85|447.85|449.73|447.73|5
1605495080000|2020-11-16 02:51:20|449.68|447.68|449.67|447.67|449.73|447.73|449.66|447.66|24
1605495090000|2020-11-16 02:51:30|449.68|447.68|449.82|447.82|449.82|447.82|449.68|447.68|15
1605495100000|2020-11-16 02:51:40|449.83|447.83|449.7|447.7|449.84|447.84|449.7|447.7|21
1605495110000|2020-11-16 02:51:50|449.68|447.68|449.61|447.61|449.69|447.69|449.59|447.59|16
1605495120000|2020-11-16 02:52:00|449.62|447.62|449.61|447.61|449.63|447.63|449.59|447.59|20
1605495130000|2020-11-16 02:52:10|449.59|447.59|449.59|447.59|449.61|447.61|449.59|447.59|7
1605495140000|2020-11-16 02:52:20|449.6|447.6|449.59|447.59|449.68|447.68|449.58|447.58|13
1605495150000|2020-11-16 02:52:30|449.58|447.58|449.54|447.54|449.58|447.58|449.54|447.54|9
1605495160000|2020-11-16 02:52:40|449.56|447.56|449.41|447.41|449.56|447.56|449.4|447.4|13
1605495170000|2020-11-16 02:52:50|449.39|447.39|449.36|447.36|449.46|447.46|449.31|447.31|19
1605495180000|2020-11-16 02:53:00|449.38|447.38|449.22|447.22|449.38|447.38|449.21|447.21|23
1605495190000|2020-11-16 02:53:10|449.21|447.21|449.3|447.3|449.34|447.34|449.2|447.2|18
1605495200000|2020-11-16 02:53:20|449.29|447.29|449.26|447.26|449.3|447.3|449.25|447.25|16
1605495210000|2020-11-16 02:53:30|449.28|447.28|449.27|447.27|449.28|447.28|449.27|447.27|4
1605495220000|2020-11-16 02:53:40|449.28|447.28|449.3|447.3|449.33|447.33|449.28|447.28|14
1605495230000|2020-11-16 02:53:50|449.28|447.28|449.18|447.18|449.28|447.28|449.18|447.18|11
1605495240000|2020-11-16 02:54:00|449.17|447.17|449.13|447.13|449.17|447.17|449.12|447.12|6
1605495250000|2020-11-16 02:54:10|449.09|447.09|448.75|446.75|449.09|447.09|448.68|446.68|13
1605495260000|2020-11-16 02:54:20|448.76|446.76|448.7|446.7|448.9|446.9|448.66|446.66|19
1605495270000|2020-11-16 02:54:30|448.69|446.69|448.77|446.77|448.78|446.78|448.66|446.66|25
1605495280000|2020-11-16 02:54:40|448.78|446.78|448.62|446.62|448.78|446.78|448.59|446.59|24
1605495290000|2020-11-16 02:54:50|448.61|446.61|448.57|446.57|448.62|446.62|448.56|446.56|14
1605495300000|2020-11-16 02:55:00|448.56|446.56|448.58|446.58|448.61|446.61|448.46|446.46|27
1605495310000|2020-11-16 02:55:10|448.67|446.67|448.97|446.97|449|447|448.67|446.67|31
1605495320000|2020-11-16 02:55:20|448.98|446.98|448.94|446.94|449|447|448.91|446.91|28
1605495330000|2020-11-16 02:55:30|448.95|446.95|449.01|447.01|449.02|447.02|448.95|446.95|27
1605495340000|2020-11-16 02:55:40|449.03|447.03|448.96|446.96|449.04|447.04|448.94|446.94|19
1605495350000|2020-11-16 02:55:50|448.95|446.95|448.95|446.95|448.97|446.97|448.94|446.94|15
1605495360000|2020-11-16 02:56:00|448.96|446.96|449.14|447.14|449.17|447.17|448.95|446.95|18
1605495370000|2020-11-16 02:56:10|449.15|447.15|449|447|449.15|447.15|449|447|17
1605495380000|2020-11-16 02:56:20|449.01|447.01|449.11|447.11|449.12|447.12|449.01|447.01|21
1605495390000|2020-11-16 02:56:30|449.09|447.09|449.13|447.13|449.17|447.17|449.05|447.05|21
1605495400000|2020-11-16 02:56:40|449.14|447.14|449.07|447.07|449.15|447.15|449.06|447.06|24
1605495410000|2020-11-16 02:56:50|449.08|447.08|449.1|447.1|449.12|447.12|449.05|447.05|16
1605495420000|2020-11-16 02:57:00|449.08|447.08|449.1|447.1|449.1|447.1|449.04|447.04|17
1605495430000|2020-11-16 02:57:10|449.09|447.09|449.16|447.16|449.16|447.16|449.05|447.05|13
1605495440000|2020-11-16 02:57:20|449.17|447.17|449.09|447.09|449.17|447.17|449.09|447.09|25
1605495450000|2020-11-16 02:57:30|449.1|447.1|449.04|447.04|449.13|447.13|449.03|447.03|23
1605495460000|2020-11-16 02:57:40|449.07|447.07|449.17|447.17|449.17|447.17|449.07|447.07|14
1605495470000|2020-11-16 02:57:50|449.16|447.16|449.03|447.03|449.17|447.17|449.03|447.03|16
1605495480000|2020-11-16 02:58:00|449.09|447.09|449.11|447.11|449.12|447.12|449.05|447.05|18
1605495490000|2020-11-16 02:58:10|449.1|447.1|448.78|446.78|449.11|447.11|448.76|446.76|23
1605495500000|2020-11-16 02:58:20|448.77|446.77|448.9|446.9|448.96|446.96|448.74|446.74|19
1605495510000|2020-11-16 02:58:30|448.88|446.88|448.82|446.82|448.91|446.91|448.81|446.81|15
1605495520000|2020-11-16 02:58:40|448.83|446.83|448.82|446.82|448.84|446.84|448.82|446.82|5
1605495530000|2020-11-16 02:58:50|448.81|446.81|448.85|446.85|448.85|446.85|448.78|446.78|6
1605495540000|2020-11-16 02:59:00|448.87|446.87|448.69|446.69|448.87|446.87|448.69|446.69|13
1605495550000|2020-11-16 02:59:10|448.68|446.68|448.7|446.7|448.7|446.7|448.68|446.68|5
1605495560000|2020-11-16 02:59:20|448.71|446.71|448.65|446.65|448.79|446.79|448.65|446.65|18
1605495570000|2020-11-16 02:59:30|448.64|446.64|448.65|446.65|448.67|446.67|448.61|446.61|6
1605495580000|2020-11-16 02:59:40|448.64|446.64|448.64|446.64|448.66|446.66|448.64|446.64|6
1605495590000|2020-11-16 02:59:50|448.65|446.65|448.65|446.65|448.7|446.7|448.65|446.65|12
1605495600000|2020-11-16 03:00:00|448.66|446.66|448.59|446.59|448.67|446.67|448.58|446.58|8
1605495610000|2020-11-16 03:00:10|448.61|446.61|448.73|446.73|448.73|446.73|448.6|446.6|11
1605495620000|2020-11-16 03:00:20|448.72|446.72|448.9|446.9|449.02|447.02|448.72|446.72|33
1605495630000|2020-11-16 03:00:30|448.82|446.82|448.76|446.76|448.83|446.83|448.71|446.71|22
1605495640000|2020-11-16 03:00:40|448.75|446.75|448.81|446.81|448.9|446.9|448.75|446.75|23
1605495650000|2020-11-16 03:00:50|448.8|446.8|448.75|446.75|448.82|446.82|448.74|446.74|13
1605495660000|2020-11-16 03:01:00|448.76|446.76|448.85|446.85|448.87|446.87|448.76|446.76|16
1605495670000|2020-11-16 03:01:10|448.86|446.86|448.86|446.86|448.93|446.93|448.86|446.86|15
1605495680000|2020-11-16 03:01:20|448.85|446.85|448.86|446.86|448.89|446.89|448.85|446.85|15
1605495690000|2020-11-16 03:01:30|448.85|446.85|448.88|446.88|448.89|446.89|448.85|446.85|10
1605495700000|2020-11-16 03:01:40|448.89|446.89|448.99|446.99|448.99|446.99|448.85|446.85|14
1605495710000|2020-11-16 03:01:50|448.98|446.98|448.86|446.86|448.98|446.98|448.86|446.86|8
1605495720000|2020-11-16 03:02:00|448.88|446.88|448.9|446.9|448.93|446.93|448.87|446.87|15
1605495730000|2020-11-16 03:02:10|448.92|446.92|448.9|446.9|448.93|446.93|448.88|446.88|12
1605495740000|2020-11-16 03:02:20|448.91|446.91|448.97|446.97|448.97|446.97|448.9|446.9|14
1605495750000|2020-11-16 03:02:30|448.98|446.98|448.96|446.96|448.99|446.99|448.95|446.95|20
1605495760000|2020-11-16 03:02:40|448.95|446.95|448.97|446.97|448.98|446.98|448.95|446.95|13
1605495770000|2020-11-16 03:02:50|448.98|446.98|448.97|446.97|448.98|446.98|448.97|446.97|6
1605495790000|2020-11-16 03:03:10|448.99|446.99|448.99|446.99|449|447|448.98|446.98|7
1605495800000|2020-11-16 03:03:20|449|447|448.99|446.99|449|447|448.93|446.93|8
1605495810000|2020-11-16 03:03:30|448.98|446.98|449.01|447.01|449.04|447.04|448.98|446.98|18
1605495820000|2020-11-16 03:03:40|449.02|447.02|449.03|447.03|449.04|447.04|449.01|447.01|17
1605495830000|2020-11-16 03:03:50|449.01|447.01|449.02|447.02|449.02|447.02|449|447|18
1605495840000|2020-11-16 03:04:00|449.01|447.01|449.01|447.01|449.02|447.02|449|447|9
1605495850000|2020-11-16 03:04:10|449.02|447.02|448.98|446.98|449.03|447.03|448.97|446.97|21
1605495860000|2020-11-16 03:04:20|448.99|446.99|449|447|449.03|447.03|448.98|446.98|11
1605495870000|2020-11-16 03:04:30|448.99|446.99|449.09|447.09|449.11|447.11|448.99|446.99|15
1605495880000|2020-11-16 03:04:40|449.11|447.11|448.87|446.87|449.13|447.13|448.82|446.82|22
1605495890000|2020-11-16 03:04:50|448.85|446.85|448.93|446.93|448.97|446.97|448.82|446.82|21
1605495900000|2020-11-16 03:05:00|448.9|446.9|448.88|446.88|448.94|446.94|448.88|446.88|18
1605495910000|2020-11-16 03:05:10|448.89|446.89|448.84|446.84|448.92|446.92|448.81|446.81|11
1605495920000|2020-11-16 03:05:20|448.83|446.83|448.88|446.88|448.88|446.88|448.83|446.83|13
1605495930000|2020-11-16 03:05:30|448.89|446.89|448.85|446.85|448.89|446.89|448.83|446.83|19
1605495940000|2020-11-16 03:05:40|448.84|446.84|448.92|446.92|448.95|446.95|448.84|446.84|13
1605495950000|2020-11-16 03:05:50|448.91|446.91|449.06|447.06|449.08|447.08|448.91|446.91|20
1605495960000|2020-11-16 03:06:00|449.07|447.07|449.01|447.01|449.09|447.09|449.01|447.01|25
1605495970000|2020-11-16 03:06:10|449.02|447.02|449.04|447.04|449.07|447.07|449.01|447.01|18
1605495980000|2020-11-16 03:06:20|449.03|447.03|449.02|447.02|449.03|447.03|449.02|447.02|8
1605495990000|2020-11-16 03:06:30|449.03|447.03|449.1|447.1|449.1|447.1|449.03|447.03|7
1605496000000|2020-11-16 03:06:40|449.12|447.12|449.21|447.21|449.21|447.21|449.12|447.12|18
1605496010000|2020-11-16 03:06:50|449.17|447.17|449.17|447.17|449.21|447.21|449.16|447.16|19
1605496020000|2020-11-16 03:07:00|449.19|447.19|449.06|447.06|449.2|447.2|449.02|447.02|18
1605496030000|2020-11-16 03:07:10|449.05|447.05|448.97|446.97|449.05|447.05|448.93|446.93|24
1605496040000|2020-11-16 03:07:20|448.96|446.96|448.96|446.96|448.99|446.99|448.94|446.94|19
1605496050000|2020-11-16 03:07:30|448.98|446.98|448.99|446.99|449.01|447.01|448.94|446.94|15
1605496060000|2020-11-16 03:07:40|449.01|447.01|448.95|446.95|449.01|447.01|448.94|446.94|15
1605496070000|2020-11-16 03:07:50|448.96|446.96|448.96|446.96|448.97|446.97|448.93|446.93|21
1605496080000|2020-11-16 03:08:00|448.95|446.95|449|447|449.04|447.04|448.95|446.95|17
1605496090000|2020-11-16 03:08:10|449.01|447.01|449|447|449.04|447.04|449|447|11
1605496100000|2020-11-16 03:08:20|448.99|446.99|449.01|447.01|449.03|447.03|448.99|446.99|9
1605496110000|2020-11-16 03:08:30|449.02|447.02|448.99|446.99|449.03|447.03|448.98|446.98|9
1605496120000|2020-11-16 03:08:40|449|447|449.02|447.02|449.05|447.05|448.99|446.99|10
1605496130000|2020-11-16 03:08:50|449|447|449|447|449.02|447.02|448.99|446.99|6
1605496140000|2020-11-16 03:09:00|449.01|447.01|449.11|447.11|449.11|447.11|449|447|22
1605496150000|2020-11-16 03:09:10|449.13|447.13|449.1|447.1|449.14|447.14|449.09|447.09|19
1605496160000|2020-11-16 03:09:20|449.11|447.11|449.01|447.01|449.12|447.12|449|447|24
1605496170000|2020-11-16 03:09:30|449.02|447.02|449.02|447.02|449.02|447.02|449|447|9
1605496180000|2020-11-16 03:09:40|449.01|447.01|448.99|446.99|449.01|447.01|448.98|446.98|7
1605496190000|2020-11-16 03:09:50|449|447|449|447|449.01|447.01|448.98|446.98|6
1605496200000|2020-11-16 03:10:00|449.01|447.01|449.01|447.01|449.02|447.02|449.01|447.01|13
1605496210000|2020-11-16 03:10:10|449|447|449.09|447.09|449.1|447.1|449|447|20
1605496220000|2020-11-16 03:10:20|449.1|447.1|449.09|447.09|449.1|447.1|449.09|447.09|6
1605496230000|2020-11-16 03:10:30|449.1|447.1|449.15|447.15|449.19|447.19|449.09|447.09|10
1605496240000|2020-11-16 03:10:40|449.16|447.16|449.14|447.14|449.16|447.16|449.14|447.14|2
1605496250000|2020-11-16 03:10:50|449.15|447.15|449.16|447.16|449.18|447.18|449.14|447.14|23
1605496260000|2020-11-16 03:11:00|449.18|447.18|449.16|447.16|449.19|447.19|449.14|447.14|20
1605496270000|2020-11-16 03:11:10|449.15|447.15|449.16|447.16|449.17|447.17|449.14|447.14|19
1605496280000|2020-11-16 03:11:20|449.15|447.15|449.17|447.17|449.17|447.17|449.15|447.15|8
1605496290000|2020-11-16 03:11:30|449.15|447.15|449.12|447.12|449.15|447.15|449.09|447.09|12
1605496300000|2020-11-16 03:11:40|449.11|447.11|448.92|446.92|449.13|447.13|448.92|446.92|16
1605496310000|2020-11-16 03:11:50|448.96|446.96|449|447|449|447|448.95|446.95|5
1605496320000|2020-11-16 03:12:00|448.96|446.96|448.94|446.94|448.98|446.98|448.92|446.92|6
1605496330000|2020-11-16 03:12:10|449|447|448.92|446.92|449|447|448.92|446.92|7
1605496340000|2020-11-16 03:12:20|448.93|446.93|449|447|449|447|448.93|446.93|3
1605496360000|2020-11-16 03:12:40|448.99|446.99|449.04|447.04|449.06|447.06|448.99|446.99|4
1605496370000|2020-11-16 03:12:50|449.05|447.05|449.08|447.08|449.08|447.08|449.03|447.03|17
1605496380000|2020-11-16 03:13:00|449.07|447.07|449.06|447.06|449.08|447.08|449.05|447.05|20
1605496390000|2020-11-16 03:13:10|449.05|447.05|448.89|446.89|449.06|447.06|448.89|446.89|19
1605496400000|2020-11-16 03:13:20|448.87|446.87|448.89|446.89|448.89|446.89|448.84|446.84|10
1605496410000|2020-11-16 03:13:30|448.88|446.88|448.87|446.87|448.89|446.89|448.86|446.86|15
1605496420000|2020-11-16 03:13:40|448.86|446.86|448.86|446.86|448.87|446.87|448.86|446.86|7
1605496430000|2020-11-16 03:13:50|448.8|446.8|448.78|446.78|448.8|446.8|448.77|446.77|5
1605496440000|2020-11-16 03:14:00|448.79|446.79|448.81|446.81|448.85|446.85|448.79|446.79|16
1605496450000|2020-11-16 03:14:10|448.8|446.8|448.79|446.79|448.8|446.8|448.66|446.66|16
1605496460000|2020-11-16 03:14:20|448.78|446.78|448.81|446.81|448.83|446.83|448.78|446.78|20
1605496470000|2020-11-16 03:14:30|448.82|446.82|448.82|446.82|448.83|446.83|448.81|446.81|8
1605496480000|2020-11-16 03:14:40|448.84|446.84|449|447|449.02|447.02|448.84|446.84|19
1605496490000|2020-11-16 03:14:50|448.97|446.97|449.01|447.01|449.04|447.04|448.97|446.97|22
1605496500000|2020-11-16 03:15:00|449.02|447.02|449.31|447.31|449.32|447.32|449.02|447.02|29
1605496510000|2020-11-16 03:15:10|449.27|447.27|449.31|447.31|449.33|447.33|449.22|447.22|25
1605496520000|2020-11-16 03:15:20|449.33|447.33|449.31|447.31|449.38|447.38|449.27|447.27|22
1605496530000|2020-11-16 03:15:30|449.29|447.29|449.57|447.57|449.57|447.57|449.28|447.28|21
1605496540000|2020-11-16 03:15:40|449.56|447.56|449.54|447.54|449.65|447.65|449.54|447.54|27
1605496550000|2020-11-16 03:15:50|449.53|447.53|449.5|447.5|449.55|447.55|449.42|447.42|16
1605496560000|2020-11-16 03:16:00|449.49|447.49|449.57|447.57|449.57|447.57|449.49|447.49|14
1605496570000|2020-11-16 03:16:10|449.51|447.51|449.56|447.56|449.58|447.58|449.46|447.46|28
1605496580000|2020-11-16 03:16:20|449.57|447.57|449.58|447.58|449.59|447.59|449.57|447.57|6
1605496590000|2020-11-16 03:16:30|449.59|447.59|449.56|447.56|449.59|447.59|449.55|447.55|14
1605496600000|2020-11-16 03:16:40|449.58|447.58|449.59|447.59|449.59|447.59|449.55|447.55|24
1605496610000|2020-11-16 03:16:50|449.68|447.68|449.7|447.7|449.79|447.79|449.6|447.6|25
1605496620000|2020-11-16 03:17:00|449.54|447.54|449.29|447.29|449.57|447.57|449.29|447.29|20
1605496630000|2020-11-16 03:17:10|449.33|447.33|449.34|447.34|449.35|447.35|449.32|447.32|8
1605496640000|2020-11-16 03:17:20|449.36|447.36|449.36|447.36|449.37|447.37|449.35|447.35|9
1605496650000|2020-11-16 03:17:30|449.35|447.35|449.36|447.36|449.4|447.4|449.35|447.35|8
1605496660000|2020-11-16 03:17:40|449.4|447.4|449.35|447.35|449.4|447.4|449.31|447.31|16
1605496670000|2020-11-16 03:17:50|449.34|447.34|449.29|447.29|449.34|447.34|449.27|447.27|15
1605496680000|2020-11-16 03:18:00|449.3|447.3|449.29|447.29|449.3|447.3|449.18|447.18|20
1605496690000|2020-11-16 03:18:10|449.3|447.3|449.25|447.25|449.34|447.34|449.25|447.25|18
1605496700000|2020-11-16 03:18:20|449.24|447.24|449.31|447.31|449.31|447.31|449.21|447.21|25
1605496710000|2020-11-16 03:18:30|449.3|447.3|449.31|447.31|449.34|447.34|449.3|447.3|15
1605496720000|2020-11-16 03:18:40|449.3|447.3|449.31|447.31|449.31|447.31|449.3|447.3|6
1605496730000|2020-11-16 03:18:50|449.32|447.32|449.32|447.32|449.33|447.33|449.31|447.31|5
1605496750000|2020-11-16 03:19:10|449.33|447.33|449.33|447.33|449.34|447.34|449.32|447.32|4
1605496760000|2020-11-16 03:19:20|449.34|447.34|449.07|447.07|449.34|447.34|449.07|447.07|16
1605496770000|2020-11-16 03:19:30|449.12|447.12|449.25|447.25|449.25|447.25|449.07|447.07|9
1605496780000|2020-11-16 03:19:40|449.26|447.26|449.1|447.1|449.28|447.28|449.1|447.1|16
1605496790000|2020-11-16 03:19:50|449.15|447.15|449.15|447.15|449.17|447.17|449.11|447.11|10
1605496800000|2020-11-16 03:20:00|449.14|447.14|448.94|446.94|449.14|447.14|448.92|446.92|18
1605496810000|2020-11-16 03:20:10|448.92|446.92|448.93|446.93|448.93|446.93|448.92|446.92|4
1605496820000|2020-11-16 03:20:20|448.94|446.94|448.92|446.92|448.94|446.94|448.9|446.9|6
1605496830000|2020-11-16 03:20:30|448.91|446.91|448.84|446.84|448.92|446.92|448.81|446.81|19
1605496840000|2020-11-16 03:20:40|448.83|446.83|449.13|447.13|449.15|447.15|448.83|446.83|18
1605496850000|2020-11-16 03:20:50|449.15|447.15|449.28|447.28|449.28|447.28|449.12|447.12|22
1605496860000|2020-11-16 03:21:00|449.27|447.27|449.25|447.25|449.29|447.29|449.25|447.25|16
1605496870000|2020-11-16 03:21:10|449.26|447.26|449.11|447.11|449.26|447.26|449.09|447.09|18
1605496880000|2020-11-16 03:21:20|449.12|447.12|449.23|447.23|449.23|447.23|449.12|447.12|19
1605496890000|2020-11-16 03:21:30|449.25|447.25|449.43|447.43|449.43|447.43|449.25|447.25|22
1605496900000|2020-11-16 03:21:40|449.4|447.4|449.43|447.43|449.44|447.44|449.39|447.39|23
1605496910000|2020-11-16 03:21:50|449.44|447.44|449.31|447.31|449.44|447.44|449.31|447.31|22
1605496920000|2020-11-16 03:22:00|449.3|447.3|449.27|447.27|449.41|447.41|449.27|447.27|31
1605496930000|2020-11-16 03:22:10|449.28|447.28|449.27|447.27|449.28|447.28|449.21|447.21|17
1605496940000|2020-11-16 03:22:20|449.25|447.25|449.41|447.41|449.41|447.41|449.17|447.17|25
1605496950000|2020-11-16 03:22:30|449.44|447.44|449.47|447.47|449.51|447.51|449.42|447.42|24
1605496960000|2020-11-16 03:22:40|449.45|447.45|449.47|447.47|449.48|447.48|449.44|447.44|19
1605496970000|2020-11-16 03:22:50|449.48|447.48|449.49|447.49|449.54|447.54|449.47|447.47|18
1605496980000|2020-11-16 03:23:00|449.5|447.5|449.67|447.67|449.68|447.68|449.5|447.5|22
1605496990000|2020-11-16 03:23:10|449.69|447.69|449.83|447.83|449.84|447.84|449.67|447.67|24
1605497000000|2020-11-16 03:23:20|449.84|447.84|449.94|447.94|450.08|448.08|449.84|447.84|26
1605497010000|2020-11-16 03:23:30|449.93|447.93|449.97|447.97|449.99|447.99|449.89|447.89|13
1605497020000|2020-11-16 03:23:40|449.92|447.92|449.88|447.88|449.97|447.97|449.88|447.88|22
1605497030000|2020-11-16 03:23:50|449.89|447.89|449.76|447.76|449.89|447.89|449.76|447.76|20
1605497040000|2020-11-16 03:24:00|449.75|447.75|449.75|447.75|449.75|447.75|449.73|447.73|6
1605497050000|2020-11-16 03:24:10|449.71|447.71|449.7|447.7|449.71|447.71|449.7|447.7|2
1605497060000|2020-11-16 03:24:20|449.71|447.71|449.62|447.62|449.71|447.71|449.62|447.62|9
1605497070000|2020-11-16 03:24:30|449.61|447.61|449.53|447.53|449.61|447.61|449.52|447.52|10
1605497080000|2020-11-16 03:24:40|449.55|447.55|449.58|447.58|449.59|447.59|449.54|447.54|17
1605497090000|2020-11-16 03:24:50|449.57|447.57|449.59|447.59|449.59|447.59|449.55|447.55|21
1605497100000|2020-11-16 03:25:00|449.6|447.6|449.59|447.59|449.61|447.61|449.58|447.58|15
1605497110000|2020-11-16 03:25:10|449.61|447.61|449.64|447.64|449.64|447.64|449.6|447.6|12
1605497120000|2020-11-16 03:25:20|449.67|447.67|449.66|447.66|449.67|447.67|449.62|447.62|18
1605497130000|2020-11-16 03:25:30|449.67|447.67|449.67|447.67|449.67|447.67|449.65|447.65|5
1605497140000|2020-11-16 03:25:40|449.62|447.62|449.63|447.63|449.63|447.63|449.61|447.61|3
1605497150000|2020-11-16 03:25:50|449.6|447.6|449.65|447.65|449.65|447.65|449.6|447.6|6
1605497160000|2020-11-16 03:26:00|449.64|447.64|449.63|447.63|449.64|447.64|449.61|447.61|12
1605497170000|2020-11-16 03:26:10|449.64|447.64|449.64|447.64|449.66|447.66|449.63|447.63|13
1605497180000|2020-11-16 03:26:20|449.65|447.65|449.68|447.68|449.69|447.69|449.64|447.64|7
1605497190000|2020-11-16 03:26:30|449.7|447.7|449.68|447.68|449.7|447.7|449.67|447.67|9
1605497200000|2020-11-16 03:26:40|449.69|447.69|449.71|447.71|449.72|447.72|449.68|447.68|7
1605497210000|2020-11-16 03:26:50|449.72|447.72|449.66|447.66|449.72|447.72|449.62|447.62|14
1605497220000|2020-11-16 03:27:00|449.64|447.64|449.62|447.62|449.67|447.67|449.62|447.62|11
1605497230000|2020-11-16 03:27:10|449.64|447.64|449.7|447.7|449.7|447.7|449.62|447.62|11
1605497240000|2020-11-16 03:27:20|449.71|447.71|449.71|447.71|449.72|447.72|449.63|447.63|13
1605497250000|2020-11-16 03:27:30|449.7|447.7|449.63|447.63|449.74|447.74|449.61|447.61|18
1605497260000|2020-11-16 03:27:40|449.62|447.62|449.57|447.57|449.62|447.62|449.57|447.57|4
1605497270000|2020-11-16 03:27:50|449.5|447.5|449.54|447.54|449.55|447.55|449.5|447.5|8
1605497280000|2020-11-16 03:28:00|449.55|447.55|449.5|447.5|449.55|447.55|449.5|447.5|9
1605497290000|2020-11-16 03:28:10|449.48|447.48|449.53|447.53|449.54|447.54|449.48|447.48|11
1605497300000|2020-11-16 03:28:20|449.59|447.59|449.62|447.62|449.64|447.64|449.59|447.59|18
1605497310000|2020-11-16 03:28:30|449.59|447.59|449.61|447.61|449.63|447.63|449.56|447.56|19
1605497320000|2020-11-16 03:28:40|449.6|447.6|449.66|447.66|449.66|447.66|449.6|447.6|9
1605497330000|2020-11-16 03:28:50|449.63|447.63|449.65|447.65|449.66|447.66|449.63|447.63|10
1605497340000|2020-11-16 03:29:00|449.68|447.68|449.79|447.79|449.8|447.8|449.65|447.65|20
1605497350000|2020-11-16 03:29:10|449.8|447.8|449.8|447.8|449.83|447.83|449.78|447.78|17
1605497360000|2020-11-16 03:29:20|449.79|447.79|449.83|447.83|449.84|447.84|449.79|447.79|15
1605497370000|2020-11-16 03:29:30|449.85|447.85|449.77|447.77|449.85|447.85|449.77|447.77|18
1605497380000|2020-11-16 03:29:40|449.78|447.78|449.78|447.78|449.79|447.79|449.76|447.76|11
1605497390000|2020-11-16 03:29:50|449.79|447.79|449.79|447.79|449.81|447.81|449.78|447.78|6
1605497400000|2020-11-16 03:30:00|449.8|447.8|449.82|447.82|449.83|447.83|449.8|447.8|15
1605497410000|2020-11-16 03:30:10|449.81|447.81|449.81|447.81|449.82|447.82|449.78|447.78|12
1605497420000|2020-11-16 03:30:20|449.83|447.83|449.89|447.89|449.89|447.89|449.83|447.83|15
1605497430000|2020-11-16 03:30:30|449.85|447.85|449.93|447.93|449.93|447.93|449.84|447.84|16
1605497440000|2020-11-16 03:30:40|449.92|447.92|450.07|448.07|450.07|448.07|449.91|447.91|14
1605497450000|2020-11-16 03:30:50|450.05|448.05|450.52|448.52|450.56|448.56|450.03|448.03|24
1605497460000|2020-11-16 03:31:00|450.5|448.5|450.5|448.5|450.57|448.57|450.42|448.42|32
1605497470000|2020-11-16 03:31:10|450.51|448.51|450.4|448.4|450.54|448.54|450.39|448.39|28
1605497480000|2020-11-16 03:31:20|450.41|448.41|450.47|448.47|450.55|448.55|450.31|448.31|32
1605497490000|2020-11-16 03:31:30|450.43|448.43|450.4|448.4|450.48|448.48|450.37|448.37|23
1605497500000|2020-11-16 03:31:40|450.44|448.44|450.38|448.38|450.44|448.44|450.38|448.38|17
1605497510000|2020-11-16 03:31:50|450.39|448.39|450.39|448.39|450.44|448.44|450.39|448.39|14
1605497520000|2020-11-16 03:32:00|450.41|448.41|450.64|448.64|450.65|448.65|450.41|448.41|21
1605497530000|2020-11-16 03:32:10|450.63|448.63|450.56|448.56|450.63|448.63|450.56|448.56|23
1605497540000|2020-11-16 03:32:20|450.55|448.55|450.69|448.69|450.7|448.7|450.54|448.54|20
1605497550000|2020-11-16 03:32:30|450.67|448.67|450.67|448.67|450.73|448.73|450.66|448.66|20
1605497560000|2020-11-16 03:32:40|450.68|448.68|450.65|448.65|450.77|448.77|450.58|448.58|26
1605497570000|2020-11-16 03:32:50|450.63|448.63|450.68|448.68|450.72|448.72|450.58|448.58|24
1605497580000|2020-11-16 03:33:00|450.7|448.7|450.75|448.75|450.76|448.76|450.68|448.68|14
1605497590000|2020-11-16 03:33:10|450.74|448.74|450.73|448.73|450.75|448.75|450.73|448.73|6
1605497600000|2020-11-16 03:33:20|450.72|448.72|450.61|448.61|450.72|448.72|450.55|448.55|14
1605497610000|2020-11-16 03:33:30|450.6|448.6|450.61|448.61|450.69|448.69|450.59|448.59|25
1605497620000|2020-11-16 03:33:40|450.62|448.62|450.62|448.62|450.62|448.62|450.59|448.59|22
1605497630000|2020-11-16 03:33:50|450.61|448.61|450.62|448.62|450.67|448.67|450.58|448.58|24
1605497640000|2020-11-16 03:34:00|450.56|448.56|450.62|448.62|450.66|448.66|450.55|448.55|22
1605497650000|2020-11-16 03:34:10|450.61|448.61|450.61|448.61|450.67|448.67|450.61|448.61|17
1605497660000|2020-11-16 03:34:20|450.62|448.62|450.61|448.61|450.64|448.64|450.61|448.61|12
1605497670000|2020-11-16 03:34:30|450.59|448.59|450.45|448.45|450.59|448.59|450.45|448.45|12
1605497680000|2020-11-16 03:34:40|450.47|448.47|450.23|448.23|450.47|448.47|450.16|448.16|24
1605497690000|2020-11-16 03:34:50|450.22|448.22|450.23|448.23|450.24|448.24|450.19|448.19|12
1605497700000|2020-11-16 03:35:00|450.22|448.22|450.45|448.45|450.46|448.46|450.2|448.2|26
1605497710000|2020-11-16 03:35:10|450.44|448.44|450.41|448.41|450.47|448.47|450.41|448.41|21
1605497720000|2020-11-16 03:35:20|450.42|448.42|450.47|448.47|450.5|448.5|450.4|448.4|21
1605497730000|2020-11-16 03:35:30|450.45|448.45|450.47|448.47|450.49|448.49|450.45|448.45|17
1605497740000|2020-11-16 03:35:40|450.49|448.49|450.48|448.48|450.55|448.55|450.48|448.48|22
1605497750000|2020-11-16 03:35:50|450.47|448.47|450.52|448.52|450.53|448.53|450.47|448.47|25
1605497760000|2020-11-16 03:36:00|450.51|448.51|450.51|448.51|450.57|448.57|450.47|448.47|17
1605497770000|2020-11-16 03:36:10|450.53|448.53|450.5|448.5|450.53|448.53|450.49|448.49|17
1605497780000|2020-11-16 03:36:20|450.48|448.48|450.58|448.58|450.59|448.59|450.48|448.48|14
1605497790000|2020-11-16 03:36:30|450.59|448.59|450.56|448.56|450.64|448.64|450.49|448.49|18
1605497800000|2020-11-16 03:36:40|450.57|448.57|450.67|448.67|450.67|448.67|450.54|448.54|21
1605497810000|2020-11-16 03:36:50|450.63|448.63|450.63|448.63|450.7|448.7|450.59|448.59|26
1605497820000|2020-11-16 03:37:00|450.6|448.6|450.79|448.79|450.83|448.83|450.58|448.58|24
1605497830000|2020-11-16 03:37:10|450.76|448.76|450.87|448.87|450.92|448.92|450.76|448.76|25
1605497840000|2020-11-16 03:37:20|450.88|448.88|450.89|448.89|450.89|448.89|450.85|448.85|22
1605497850000|2020-11-16 03:37:30|450.88|448.88|450.86|448.86|450.91|448.91|450.8|448.8|27
1605497860000|2020-11-16 03:37:40|450.85|448.85|450.79|448.79|450.86|448.86|450.76|448.76|22
1605497870000|2020-11-16 03:37:50|450.78|448.78|450.72|448.72|450.78|448.78|450.7|448.7|20
1605497880000|2020-11-16 03:38:00|450.73|448.73|450.77|448.77|450.77|448.77|450.71|448.71|22
1605497890000|2020-11-16 03:38:10|450.73|448.73|450.75|448.75|450.78|448.78|450.72|448.72|21
1605497900000|2020-11-16 03:38:20|450.73|448.73|451.01|449.01|451.01|449.01|450.73|448.73|21
1605497910000|2020-11-16 03:38:30|451|449|451.05|449.05|451.05|449.05|450.98|448.98|17
1605497920000|2020-11-16 03:38:40|451.06|449.06|451.06|449.06|451.07|449.07|451.04|449.04|19
1605497930000|2020-11-16 03:38:50|451.08|449.08|451.09|449.09|451.11|449.11|451.06|449.06|22
1605497940000|2020-11-16 03:39:00|451.15|449.15|451.25|449.25|451.27|449.27|451.06|449.06|27
1605497950000|2020-11-16 03:39:10|451.3|449.3|451.23|449.23|451.3|449.3|451.11|449.11|25
1605497960000|2020-11-16 03:39:20|451.24|449.24|451.2|449.2|451.28|449.28|451.14|449.14|21
1605497970000|2020-11-16 03:39:30|451.17|449.17|451.29|449.29|451.3|449.3|451.12|449.12|26
1605497980000|2020-11-16 03:39:40|451.28|449.28|451.29|449.29|451.38|449.38|451.25|449.25|31
1605497990000|2020-11-16 03:39:50|451.31|449.31|451.32|449.32|451.39|449.39|451.28|449.28|28
1605498000000|2020-11-16 03:40:00|451.26|449.26|451.3|449.3|451.31|449.31|451.24|449.24|22
1605498010000|2020-11-16 03:40:10|451.35|449.35|451.33|449.33|451.39|449.39|451.3|449.3|27
1605498020000|2020-11-16 03:40:20|451.36|449.36|451.5|449.5|451.54|449.54|451.36|449.36|25
1605498030000|2020-11-16 03:40:30|451.54|449.54|451.48|449.48|451.54|449.54|451.44|449.44|21
1605498040000|2020-11-16 03:40:40|451.47|449.47|451.56|449.56|451.6|449.6|451.46|449.46|23
1605498050000|2020-11-16 03:40:50|451.58|449.58|451.52|449.52|451.62|449.62|451.5|449.5|25
1605498060000|2020-11-16 03:41:00|451.51|449.51|451.3|449.3|451.53|449.53|451.27|449.27|22
1605498070000|2020-11-16 03:41:10|451.29|449.29|451.27|449.27|451.3|449.3|451.27|449.27|8
1605498080000|2020-11-16 03:41:20|451.25|449.25|451.27|449.27|451.27|449.27|451.25|449.25|6
1605498090000|2020-11-16 03:41:30|451.28|449.28|451.48|449.48|451.49|449.49|451.28|449.28|25
1605498100000|2020-11-16 03:41:40|451.49|449.49|451.44|449.44|451.49|449.49|451.4|449.4|24
1605498110000|2020-11-16 03:41:50|451.45|449.45|451.4|449.4|451.45|449.45|451.24|449.24|28
1605498120000|2020-11-16 03:42:00|451.43|449.43|451.3|449.3|451.43|449.43|451.3|449.3|18
1605498130000|2020-11-16 03:42:10|451.27|449.27|451.28|449.28|451.28|449.28|451.25|449.25|15
1605498140000|2020-11-16 03:42:20|451.29|449.29|451.24|449.24|451.32|449.32|451.24|449.24|29
1605498150000|2020-11-16 03:42:30|451.25|449.25|451.18|449.18|451.26|449.26|451.13|449.13|26
1605498160000|2020-11-16 03:42:40|451.21|449.21|451.29|449.29|451.29|449.29|451.21|449.21|22
1605498170000|2020-11-16 03:42:50|451.3|449.3|451.31|449.31|451.32|449.32|451.24|449.24|32
1605498180000|2020-11-16 03:43:00|451.28|449.28|451.02|449.02|451.3|449.3|451.02|449.02|23
1605498190000|2020-11-16 03:43:10|451.01|449.01|451.06|449.06|451.06|449.06|450.94|448.94|19
1605498200000|2020-11-16 03:43:20|451.02|449.02|451.14|449.14|451.2|449.2|451.02|449.02|12
1605498210000|2020-11-16 03:43:30|451.12|449.12|451.14|449.14|451.14|449.14|451.05|449.05|24
1605498220000|2020-11-16 03:43:40|451.11|449.11|451.14|449.14|451.15|449.15|451.08|449.08|21
1605498230000|2020-11-16 03:43:50|451.16|449.16|451.09|449.09|451.19|449.19|451.09|449.09|25
1605498240000|2020-11-16 03:44:00|451.1|449.1|450.85|448.85|451.1|449.1|450.83|448.83|20
1605498250000|2020-11-16 03:44:10|450.84|448.84|451.08|449.08|451.1|449.1|450.84|448.84|26
1605498260000|2020-11-16 03:44:20|451.09|449.09|451.1|449.1|451.16|449.16|451.03|449.03|19
1605498270000|2020-11-16 03:44:30|451.09|449.09|451.11|449.11|451.15|449.15|451.06|449.06|18
1605498280000|2020-11-16 03:44:40|451.12|449.12|451.15|449.15|451.16|449.16|451.11|449.11|16
1605498290000|2020-11-16 03:44:50|451.14|449.14|451.14|449.14|451.15|449.15|451.12|449.12|17
1605498300000|2020-11-16 03:45:00|451.13|449.13|451.1|449.1|451.15|449.15|451.09|449.09|15
1605498310000|2020-11-16 03:45:10|451.09|449.09|451.13|449.13|451.14|449.14|451.09|449.09|19
1605498320000|2020-11-16 03:45:20|451.11|449.11|451.14|449.14|451.16|449.16|451.08|449.08|19
1605498330000|2020-11-16 03:45:30|451.13|449.13|451.21|449.21|451.22|449.22|451.13|449.13|23
1605498340000|2020-11-16 03:45:40|451.2|449.2|451.23|449.23|451.25|449.25|451.2|449.2|14
1605498350000|2020-11-16 03:45:50|451.24|449.24|451.26|449.26|451.28|449.28|451.23|449.23|10
1605498360000|2020-11-16 03:46:00|451.28|449.28|451.4|449.4|451.41|449.41|451.26|449.26|23
1605498370000|2020-11-16 03:46:10|451.39|449.39|451.36|449.36|451.41|449.41|451.34|449.34|22
1605498380000|2020-11-16 03:46:20|451.33|449.33|451.48|449.48|451.6|449.6|451.33|449.33|26
1605498390000|2020-11-16 03:46:30|451.49|449.49|451.57|449.57|451.57|449.57|451.48|449.48|23
1605498400000|2020-11-16 03:46:40|451.54|449.54|451.51|449.51|451.57|449.57|451.51|449.51|12
1605498410000|2020-11-16 03:46:50|451.47|449.47|451.47|449.47|451.47|449.47|451.44|449.44|4
1605498420000|2020-11-16 03:47:00|451.46|449.46|451.46|449.46|451.47|449.47|451.46|449.46|5
1605498430000|2020-11-16 03:47:10|451.42|449.42|451.4|449.4|451.42|449.42|451.29|449.29|22
1605498440000|2020-11-16 03:47:20|451.41|449.41|451.25|449.25|451.41|449.41|451.25|449.25|20
1605498450000|2020-11-16 03:47:30|451.24|449.24|451.26|449.26|451.27|449.27|451.23|449.23|21
1605498460000|2020-11-16 03:47:40|451.25|449.25|451.2|449.2|451.29|449.29|451.15|449.15|22
1605498470000|2020-11-16 03:47:50|451.18|449.18|451.16|449.16|451.21|449.21|451.16|449.16|16
1605498480000|2020-11-16 03:48:00|451.17|449.17|451.16|449.16|451.2|449.2|451.15|449.15|20
1605498490000|2020-11-16 03:48:10|451.15|449.15|451.16|449.16|451.16|449.16|451.15|449.15|4
1605498500000|2020-11-16 03:48:20|451.15|449.15|451.17|449.17|451.17|449.17|451.15|449.15|4
1605498510000|2020-11-16 03:48:30|451.18|449.18|451.12|449.12|451.2|449.2|451.12|449.12|7
1605498520000|2020-11-16 03:48:40|451.07|449.07|451.07|449.07|451.07|449.07|451.07|449.07|1
1605498530000|2020-11-16 03:48:50|451.06|449.06|451.01|449.01|451.06|449.06|451.01|449.01|12
1605498540000|2020-11-16 03:49:00|451|449|450.89|448.89|451|449|450.86|448.86|17
1605498550000|2020-11-16 03:49:10|450.9|448.9|450.81|448.81|450.91|448.91|450.8|448.8|21
1605498560000|2020-11-16 03:49:20|450.8|448.8|450.75|448.75|450.82|448.82|450.75|448.75|18
1605498570000|2020-11-16 03:49:30|450.76|448.76|450.81|448.81|450.82|448.82|450.73|448.73|14
1605498580000|2020-11-16 03:49:40|450.82|448.82|450.75|448.75|450.82|448.82|450.72|448.72|24
1605498590000|2020-11-16 03:49:50|450.76|448.76|450.95|448.95|450.96|448.96|450.75|448.75|21
1605498600000|2020-11-16 03:50:00|450.96|448.96|450.95|448.95|450.97|448.97|450.93|448.93|23
1605498610000|2020-11-16 03:50:10|450.94|448.94|450.93|448.93|450.96|448.96|450.91|448.91|18
1605498620000|2020-11-16 03:50:20|450.91|448.91|450.73|448.73|450.91|448.91|450.71|448.71|20
1605498630000|2020-11-16 03:50:30|450.7|448.7|450.69|448.69|450.78|448.78|450.65|448.65|28
1605498640000|2020-11-16 03:50:40|450.7|448.7|450.7|448.7|450.79|448.79|450.7|448.7|20
1605498650000|2020-11-16 03:50:50|450.69|448.69|450.78|448.78|450.81|448.81|450.69|448.69|25
1605498660000|2020-11-16 03:51:00|450.8|448.8|450.9|448.9|450.9|448.9|450.8|448.8|25
1605498670000|2020-11-16 03:51:10|450.89|448.89|450.9|448.9|450.9|448.9|450.83|448.83|19
1605498680000|2020-11-16 03:51:20|450.87|448.87|450.83|448.83|450.9|448.9|450.83|448.83|14
1605498690000|2020-11-16 03:51:30|450.84|448.84|450.88|448.88|450.88|448.88|450.84|448.84|15
1605498700000|2020-11-16 03:51:40|450.9|448.9|450.9|448.9|450.92|448.92|450.87|448.87|19
1605498710000|2020-11-16 03:51:50|450.89|448.89|450.9|448.9|451.09|449.09|450.89|448.89|28
1605498720000|2020-11-16 03:52:00|450.91|448.91|450.93|448.93|450.93|448.93|450.89|448.89|16
1605498730000|2020-11-16 03:52:10|450.91|448.91|450.91|448.91|450.93|448.93|450.89|448.89|16
1605498740000|2020-11-16 03:52:20|450.92|448.92|450.93|448.93|450.93|448.93|450.89|448.89|12
1605498750000|2020-11-16 03:52:30|450.92|448.92|450.92|448.92|450.93|448.93|450.89|448.89|13
1605498760000|2020-11-16 03:52:40|450.91|448.91|450.91|448.91|450.93|448.93|450.9|448.9|8
1605498770000|2020-11-16 03:52:50|450.89|448.89|451.04|449.04|451.04|449.04|450.89|448.89|20
1605498780000|2020-11-16 03:53:00|451.03|449.03|451.02|449.02|451.03|449.03|451.01|449.01|12
1605498790000|2020-11-16 03:53:10|451.05|449.05|450.91|448.91|451.07|449.07|450.89|448.89|22
1605498800000|2020-11-16 03:53:20|450.9|448.9|450.92|448.92|450.96|448.96|450.88|448.88|17
1605498810000|2020-11-16 03:53:30|450.91|448.91|450.85|448.85|450.92|448.92|450.8|448.8|16
1605498820000|2020-11-16 03:53:40|450.89|448.89|450.93|448.93|450.95|448.95|450.86|448.86|19
1605498830000|2020-11-16 03:53:50|450.92|448.92|450.93|448.93|450.93|448.93|450.86|448.86|16
1605498840000|2020-11-16 03:54:00|450.92|448.92|450.89|448.89|450.93|448.93|450.89|448.89|14
1605498860000|2020-11-16 03:54:20|450.88|448.88|450.9|448.9|450.93|448.93|450.87|448.87|24
1605498870000|2020-11-16 03:54:30|450.91|448.91|450.91|448.91|450.93|448.93|450.89|448.89|22
1605498880000|2020-11-16 03:54:40|450.92|448.92|450.88|448.88|450.94|448.94|450.86|448.86|23
1605498890000|2020-11-16 03:54:50|450.87|448.87|450.98|448.98|450.99|448.99|450.87|448.87|23
1605498900000|2020-11-16 03:55:00|450.99|448.99|451.06|449.06|451.13|449.13|450.99|448.99|28
1605498910000|2020-11-16 03:55:10|451.05|449.05|451.04|449.04|451.09|449.09|451.03|449.03|23
1605498920000|2020-11-16 03:55:20|451.05|449.05|451.23|449.23|451.25|449.25|451.03|449.03|24
1605498930000|2020-11-16 03:55:30|451.25|449.25|451.23|449.23|451.28|449.28|451.2|449.2|25
1605498940000|2020-11-16 03:55:40|451.25|449.25|451.21|449.21|451.26|449.26|451.17|449.17|24
1605498950000|2020-11-16 03:55:50|451.17|449.17|451.12|449.12|451.19|449.19|451.12|449.12|23
1605498960000|2020-11-16 03:56:00|451.13|449.13|450.98|448.98|451.14|449.14|450.98|448.98|19
1605498970000|2020-11-16 03:56:10|451|449|451.01|449.01|451.02|449.02|450.99|448.99|11
1605498980000|2020-11-16 03:56:20|450.99|448.99|451.05|449.05|451.05|449.05|450.99|448.99|9
1605498990000|2020-11-16 03:56:30|451.04|449.04|451.04|449.04|451.06|449.06|451.03|449.03|19
1605499000000|2020-11-16 03:56:40|451.03|449.03|451.05|449.05|451.1|449.1|451.01|449.01|24
1605499010000|2020-11-16 03:56:50|451.04|449.04|451.07|449.07|451.07|449.07|451.04|449.04|16
1605499020000|2020-11-16 03:57:00|451.06|449.06|451.07|449.07|451.07|449.07|451.02|449.02|19
1605499030000|2020-11-16 03:57:10|451.05|449.05|451.07|449.07|451.07|449.07|451.03|449.03|6
1605499040000|2020-11-16 03:57:20|451.09|449.09|451.15|449.15|451.17|449.17|451.07|449.07|20
1605499050000|2020-11-16 03:57:30|451.13|449.13|451.18|449.18|451.21|449.21|451.13|449.13|21
1605499060000|2020-11-16 03:57:40|451.21|449.21|451.15|449.15|451.29|449.29|451.15|449.15|22
1605499070000|2020-11-16 03:57:50|451.16|449.16|451.15|449.15|451.18|449.18|451.13|449.13|19
1605499080000|2020-11-16 03:58:00|451.14|449.14|451.03|449.03|451.14|449.14|450.99|448.99|17
1605499090000|2020-11-16 03:58:10|451.01|449.01|451|449|451.03|449.03|450.99|448.99|18
1605499100000|2020-11-16 03:58:20|450.99|448.99|451.01|449.01|451.04|449.04|450.96|448.96|29
1605499110000|2020-11-16 03:58:30|451|449|450.99|448.99|451.03|449.03|450.96|448.96|12
1605499120000|2020-11-16 03:58:40|450.98|448.98|450.96|448.96|450.99|448.99|450.94|448.94|22
1605499130000|2020-11-16 03:58:50|450.95|448.95|450.9|448.9|450.97|448.97|450.9|448.9|19
1605499140000|2020-11-16 03:59:00|450.92|448.92|450.9|448.9|450.94|448.94|450.88|448.88|17
1605499150000|2020-11-16 03:59:10|450.91|448.91|450.81|448.81|450.92|448.92|450.8|448.8|14
1605499160000|2020-11-16 03:59:20|450.79|448.79|450.89|448.89|450.89|448.89|450.75|448.75|17
1605499170000|2020-11-16 03:59:30|450.88|448.88|450.92|448.92|450.95|448.95|450.88|448.88|16
1605499180000|2020-11-16 03:59:40|450.91|448.91|450.94|448.94|450.94|448.94|450.88|448.88|16
1605499190000|2020-11-16 03:59:50|450.93|448.93|450.92|448.92|450.93|448.93|450.92|448.92|2
1605499200000|2020-11-16 04:00:00|450.89|448.89|451.13|449.13|451.15|449.15|450.88|448.88|24
1605499210000|2020-11-16 04:00:10|451.12|449.12|451.07|449.07|451.16|449.16|451.04|449.04|25
1605499220000|2020-11-16 04:00:20|451.05|449.05|451.07|449.07|451.12|449.12|451.05|449.05|10
1605499230000|2020-11-16 04:00:30|451.1|449.1|450.97|448.97|451.1|449.1|450.97|448.97|23
1605499240000|2020-11-16 04:00:40|450.95|448.95|451|449|451|449|450.92|448.92|12
1605499250000|2020-11-16 04:00:50|451.02|449.02|451.06|449.06|451.08|449.08|451.02|449.02|21
1605499260000|2020-11-16 04:01:00|451.07|449.07|451.2|449.2|451.2|449.2|451.06|449.06|25
1605499270000|2020-11-16 04:01:10|451.19|449.19|451.13|449.13|451.23|449.23|451.13|449.13|23
1605499280000|2020-11-16 04:01:20|451.12|449.12|451.02|449.02|451.13|449.13|450.97|448.97|13
1605499290000|2020-11-16 04:01:30|450.97|448.97|451.01|449.01|451.07|449.07|450.97|448.97|26
1605499300000|2020-11-16 04:01:40|451.03|449.03|450.84|448.84|451.03|449.03|450.78|448.78|21
1605499310000|2020-11-16 04:01:50|450.88|448.88|450.97|448.97|450.97|448.97|450.88|448.88|21
1605499320000|2020-11-16 04:02:00|450.96|448.96|450.91|448.91|450.97|448.97|450.91|448.91|14
1605499330000|2020-11-16 04:02:10|450.92|448.92|450.96|448.96|450.96|448.96|450.92|448.92|12
1605499340000|2020-11-16 04:02:20|450.97|448.97|450.92|448.92|450.97|448.97|450.91|448.91|22
1605499350000|2020-11-16 04:02:30|450.85|448.85|450.95|448.95|450.95|448.95|450.79|448.79|23
1605499360000|2020-11-16 04:02:40|450.96|448.96|450.87|448.87|450.96|448.96|450.83|448.83|18
1605499370000|2020-11-16 04:02:50|450.9|448.9|450.88|448.88|450.95|448.95|450.87|448.87|17
1605499380000|2020-11-16 04:03:00|450.89|448.89|450.82|448.82|450.96|448.96|450.79|448.79|13
1605499390000|2020-11-16 04:03:10|450.87|448.87|450.82|448.82|450.92|448.92|450.81|448.81|30
1605499400000|2020-11-16 04:03:20|450.84|448.84|450.8|448.8|450.97|448.97|450.79|448.79|25
1605499410000|2020-11-16 04:03:30|450.79|448.79|450.76|448.76|450.81|448.81|450.74|448.74|18
1605499420000|2020-11-16 04:03:40|450.77|448.77|450.81|448.81|450.83|448.83|450.77|448.77|14
1605499430000|2020-11-16 04:03:50|450.8|448.8|450.81|448.81|450.84|448.84|450.79|448.79|14
1605499440000|2020-11-16 04:04:00|450.79|448.79|450.79|448.79|450.79|448.79|450.67|448.67|17
1605499450000|2020-11-16 04:04:10|450.8|448.8|450.84|448.84|450.85|448.85|450.8|448.8|9
1605499460000|2020-11-16 04:04:20|450.83|448.83|450.84|448.84|450.84|448.84|450.83|448.83|4
1605499470000|2020-11-16 04:04:30|450.85|448.85|450.85|448.85|450.87|448.87|450.85|448.85|7
1605499480000|2020-11-16 04:04:40|450.86|448.86|450.86|448.86|450.86|448.86|450.84|448.84|6
1605499490000|2020-11-16 04:04:50|450.89|448.89|450.79|448.79|450.9|448.9|450.79|448.79|11
1605499500000|2020-11-16 04:05:00|450.8|448.8|450.78|448.78|450.8|448.8|450.78|448.78|7
1605499510000|2020-11-16 04:05:10|450.79|448.79|450.77|448.77|450.8|448.8|450.74|448.74|13
1605499520000|2020-11-16 04:05:20|450.74|448.74|450.73|448.73|450.74|448.74|450.72|448.72|7
1605499530000|2020-11-16 04:05:30|450.72|448.72|450.74|448.74|450.8|448.8|450.72|448.72|24
1605499540000|2020-11-16 04:05:40|450.73|448.73|450.77|448.77|450.78|448.78|450.73|448.73|20
1605499550000|2020-11-16 04:05:50|450.75|448.75|450.76|448.76|450.78|448.78|450.74|448.74|17
1605499560000|2020-11-16 04:06:00|450.75|448.75|450.75|448.75|450.81|448.81|450.74|448.74|21
1605499570000|2020-11-16 04:06:10|450.76|448.76|450.76|448.76|450.78|448.78|450.75|448.75|9
1605499580000|2020-11-16 04:06:20|450.77|448.77|450.72|448.72|450.8|448.8|450.7|448.7|21
1605499590000|2020-11-16 04:06:30|450.71|448.71|450.54|448.54|450.72|448.72|450.51|448.51|21
1605499600000|2020-11-16 04:06:40|450.5|448.5|450.48|448.48|450.55|448.55|450.48|448.48|16
1605499610000|2020-11-16 04:06:50|450.47|448.47|450.47|448.47|450.48|448.48|450.47|448.47|3
1605499620000|2020-11-16 04:07:00|450.49|448.49|450.4|448.4|450.49|448.49|450.4|448.4|14
1605499630000|2020-11-16 04:07:10|450.42|448.42|450.41|448.41|450.46|448.46|450.39|448.39|20
1605499640000|2020-11-16 04:07:20|450.42|448.42|450.36|448.36|450.43|448.43|450.36|448.36|11
1605499650000|2020-11-16 04:07:30|450.37|448.37|450.37|448.37|450.39|448.39|450.34|448.34|20
1605499660000|2020-11-16 04:07:40|450.36|448.36|450.38|448.38|450.42|448.42|450.35|448.35|23
1605499670000|2020-11-16 04:07:50|450.34|448.34|450.39|448.39|450.41|448.41|450.34|448.34|17
1605499680000|2020-11-16 04:08:00|450.38|448.38|450.37|448.37|450.39|448.39|450.36|448.36|10
1605499710000|2020-11-16 04:08:30|450.36|448.36|450.3|448.3|450.37|448.37|450.29|448.29|10
1605499720000|2020-11-16 04:08:40|450.34|448.34|450.38|448.38|450.39|448.39|450.34|448.34|14
1605499730000|2020-11-16 04:08:50|450.35|448.35|450.38|448.38|450.39|448.39|450.35|448.35|21
1605499740000|2020-11-16 04:09:00|450.36|448.36|450.38|448.38|450.38|448.38|450.34|448.34|9
1605499750000|2020-11-16 04:09:10|450.39|448.39|450.4|448.4|450.41|448.41|450.39|448.39|10
1605499760000|2020-11-16 04:09:20|450.41|448.41|450.43|448.43|450.44|448.44|450.41|448.41|6
1605499770000|2020-11-16 04:09:30|450.44|448.44|450.57|448.57|450.59|448.59|450.44|448.44|14
1605499780000|2020-11-16 04:09:40|450.59|448.59|450.57|448.57|450.59|448.59|450.54|448.54|18
1605499790000|2020-11-16 04:09:50|450.56|448.56|450.61|448.61|450.62|448.62|450.56|448.56|10
1605499800000|2020-11-16 04:10:00|450.6|448.6|450.6|448.6|450.65|448.65|450.6|448.6|12
1605499810000|2020-11-16 04:10:10|450.61|448.61|450.64|448.64|450.64|448.64|450.61|448.61|7
1605499820000|2020-11-16 04:10:20|450.66|448.66|450.53|448.53|450.66|448.66|450.51|448.51|15
1605499830000|2020-11-16 04:10:30|450.52|448.52|450.45|448.45|450.52|448.52|450.44|448.44|15
1605499840000|2020-11-16 04:10:40|450.46|448.46|450.4|448.4|450.47|448.47|450.4|448.4|8
1605499850000|2020-11-16 04:10:50|450.39|448.39|450.43|448.43|450.46|448.46|450.39|448.39|12
1605499860000|2020-11-16 04:11:00|450.41|448.41|450.39|448.39|450.46|448.46|450.39|448.39|9
1605499870000|2020-11-16 04:11:10|450.44|448.44|450.4|448.4|450.44|448.44|450.39|448.39|3
1605499880000|2020-11-16 04:11:20|450.41|448.41|450.33|448.33|450.42|448.42|450.33|448.33|10
1605499890000|2020-11-16 04:11:30|450.3|448.3|450.05|448.05|450.33|448.33|450.05|448.05|23
1605499900000|2020-11-16 04:11:40|450.06|448.06|450.11|448.11|450.17|448.17|450.06|448.06|22
1605499910000|2020-11-16 04:11:50|450.1|448.1|450.11|448.11|450.15|448.15|450.09|448.09|17
1605499920000|2020-11-16 04:12:00|450.08|448.08|450.18|448.18|450.22|448.22|450.08|448.08|21
1605499930000|2020-11-16 04:12:10|450.16|448.16|450.16|448.16|450.17|448.17|450.16|448.16|3
1605499940000|2020-11-16 04:12:20|450.18|448.18|450.27|448.27|450.44|448.44|450.16|448.16|30
1605499950000|2020-11-16 04:12:30|450.28|448.28|450.23|448.23|450.34|448.34|450.23|448.23|25
1605499960000|2020-11-16 04:12:40|450.26|448.26|450.25|448.25|450.32|448.32|450.25|448.25|17
1605499970000|2020-11-16 04:12:50|450.24|448.24|450.12|448.12|450.26|448.26|450.09|448.09|18
1605499980000|2020-11-16 04:13:00|450.13|448.13|450.28|448.28|450.29|448.29|450.13|448.13|29
1605499990000|2020-11-16 04:13:10|450.29|448.29|450.34|448.34|450.35|448.35|450.29|448.29|14
1605500000000|2020-11-16 04:13:20|450.32|448.32|450.33|448.33|450.36|448.36|450.32|448.32|10
1605500010000|2020-11-16 04:13:30|450.32|448.32|450.36|448.36|450.39|448.39|450.31|448.31|21
1605500020000|2020-11-16 04:13:40|450.35|448.35|450.35|448.35|450.38|448.38|450.35|448.35|17
1605500030000|2020-11-16 04:13:50|450.34|448.34|450.37|448.37|450.39|448.39|450.34|448.34|12
1605500040000|2020-11-16 04:14:00|450.36|448.36|450.44|448.44|450.46|448.46|450.36|448.36|17
1605500050000|2020-11-16 04:14:10|450.43|448.43|450.54|448.54|450.54|448.54|450.43|448.43|22
1605500060000|2020-11-16 04:14:20|450.53|448.53|450.52|448.52|450.57|448.57|450.51|448.51|23
1605500070000|2020-11-16 04:14:30|450.51|448.51|450.49|448.49|450.57|448.57|450.45|448.45|13
1605500080000|2020-11-16 04:14:40|450.5|448.5|450.51|448.51|450.52|448.52|450.5|448.5|5
1605500090000|2020-11-16 04:14:50|450.49|448.49|450.52|448.52|450.52|448.52|450.47|448.47|12
1605500100000|2020-11-16 04:15:00|450.53|448.53|450.74|448.74|450.74|448.74|450.52|448.52|27
1605500110000|2020-11-16 04:15:10|450.75|448.75|450.77|448.77|450.77|448.77|450.68|448.68|16
1605500120000|2020-11-16 04:15:20|450.78|448.78|450.76|448.76|450.78|448.78|450.71|448.71|26
1605500130000|2020-11-16 04:15:30|450.79|448.79|450.83|448.83|450.84|448.84|450.72|448.72|22
1605500140000|2020-11-16 04:15:40|450.81|448.81|450.79|448.79|450.84|448.84|450.79|448.79|20
1605500150000|2020-11-16 04:15:50|450.8|448.8|450.8|448.8|450.83|448.83|450.77|448.77|16
1605500160000|2020-11-16 04:16:00|450.81|448.81|450.88|448.88|450.96|448.96|450.81|448.81|23
1605500170000|2020-11-16 04:16:10|450.86|448.86|450.94|448.94|451.03|449.03|450.86|448.86|24
1605500180000|2020-11-16 04:16:20|450.97|448.97|451.11|449.11|451.11|449.11|450.97|448.97|24
1605500190000|2020-11-16 04:16:30|451.07|449.07|451.1|449.1|451.11|449.11|451.07|449.07|17
1605500200000|2020-11-16 04:16:40|451.09|449.09|451.09|449.09|451.13|449.13|451.06|449.06|21
1605500210000|2020-11-16 04:16:50|451.07|449.07|450.95|448.95|451.07|449.07|450.94|448.94|14
1605500220000|2020-11-16 04:17:00|450.94|448.94|450.94|448.94|451.02|449.02|450.88|448.88|24
1605500230000|2020-11-16 04:17:10|450.93|448.93|450.93|448.93|450.95|448.95|450.91|448.91|18
1605500240000|2020-11-16 04:17:20|450.92|448.92|451|449|451.02|449.02|450.89|448.89|22
1605500250000|2020-11-16 04:17:30|451.01|449.01|451.05|449.05|451.07|449.07|451.01|449.01|20
1605500260000|2020-11-16 04:17:40|451.04|449.04|451.01|449.01|451.07|449.07|451|449|13
1605500270000|2020-11-16 04:17:50|451.02|449.02|450.9|448.9|451.02|449.02|450.84|448.84|17
1605500280000|2020-11-16 04:18:00|450.89|448.89|451.01|449.01|451.02|449.02|450.88|448.88|9
1605500290000|2020-11-16 04:18:10|451|449|450.95|448.95|451|449|450.95|448.95|9
1605500300000|2020-11-16 04:18:20|450.96|448.96|450.96|448.96|450.98|448.98|450.94|448.94|14
1605500310000|2020-11-16 04:18:30|451.01|449.01|450.97|448.97|451.02|449.02|450.96|448.96|14
1605500320000|2020-11-16 04:18:40|450.96|448.96|450.96|448.96|450.98|448.98|450.96|448.96|5
1605500330000|2020-11-16 04:18:50|450.97|448.97|450.94|448.94|450.97|448.97|450.94|448.94|10
1605500340000|2020-11-16 04:19:00|450.95|448.95|450.78|448.78|450.95|448.95|450.75|448.75|24
1605500350000|2020-11-16 04:19:10|450.75|448.75|450.56|448.56|450.76|448.76|450.55|448.55|21
1605500360000|2020-11-16 04:19:20|450.57|448.57|450.61|448.61|450.64|448.64|450.51|448.51|19
1605500370000|2020-11-16 04:19:30|450.6|448.6|450.61|448.61|450.69|448.69|450.55|448.55|23
1605500380000|2020-11-16 04:19:40|450.58|448.58|450.65|448.65|450.7|448.7|450.58|448.58|28
1605500390000|2020-11-16 04:19:50|450.66|448.66|450.67|448.67|450.72|448.72|450.65|448.65|21
1605500400000|2020-11-16 04:20:00|450.65|448.65|450.84|448.84|450.84|448.84|450.64|448.64|22
1605500410000|2020-11-16 04:20:10|450.82|448.82|450.9|448.9|450.93|448.93|450.82|448.82|16
1605500420000|2020-11-16 04:20:20|450.91|448.91|450.93|448.93|450.94|448.94|450.88|448.88|24
1605500430000|2020-11-16 04:20:30|450.92|448.92|450.9|448.9|450.92|448.92|450.79|448.79|27
1605500440000|2020-11-16 04:20:40|450.89|448.89|450.82|448.82|450.93|448.93|450.82|448.82|21
1605500450000|2020-11-16 04:20:50|450.81|448.81|450.77|448.77|450.81|448.81|450.77|448.77|8
1605500460000|2020-11-16 04:21:00|450.79|448.79|450.85|448.85|450.87|448.87|450.77|448.77|14
1605500470000|2020-11-16 04:21:10|450.87|448.87|450.87|448.87|450.88|448.88|450.85|448.85|16
1605500480000|2020-11-16 04:21:20|450.86|448.86|450.85|448.85|450.9|448.9|450.83|448.83|13
1605500490000|2020-11-16 04:21:30|450.84|448.84|450.85|448.85|450.85|448.85|450.83|448.83|10
1605500500000|2020-11-16 04:21:40|450.84|448.84|450.89|448.89|450.95|448.95|450.84|448.84|11
1605500510000|2020-11-16 04:21:50|450.9|448.9|450.93|448.93|450.94|448.94|450.89|448.89|9
1605500520000|2020-11-16 04:22:00|450.95|448.95|451.02|449.02|451.03|449.03|450.95|448.95|13
1605500530000|2020-11-16 04:22:10|451.01|449.01|451.02|449.02|451.02|449.02|451.01|449.01|2
1605500540000|2020-11-16 04:22:20|451.01|449.01|450.97|448.97|451.02|449.02|450.97|448.97|4
1605500550000|2020-11-16 04:22:30|450.99|448.99|450.97|448.97|450.99|448.99|450.96|448.96|5
1605500560000|2020-11-16 04:22:40|450.98|448.98|450.99|448.99|450.99|448.99|450.98|448.98|2
1605500570000|2020-11-16 04:22:50|451|449|450.99|448.99|451|449|450.99|448.99|4
1605500580000|2020-11-16 04:23:00|450.98|448.98|450.99|448.99|450.99|448.99|450.98|448.98|2
1605500600000|2020-11-16 04:23:20|450.96|448.96|450.8|448.8|450.96|448.96|450.8|448.8|15
1605500610000|2020-11-16 04:23:30|450.79|448.79|450.82|448.82|450.82|448.82|450.79|448.79|4
1605500620000|2020-11-16 04:23:40|450.81|448.81|450.8|448.8|450.81|448.81|450.79|448.79|3
1605500630000|2020-11-16 04:23:50|450.81|448.81|450.87|448.87|450.92|448.92|450.81|448.81|22
1605500640000|2020-11-16 04:24:00|450.88|448.88|450.82|448.82|450.9|448.9|450.82|448.82|23
1605500650000|2020-11-16 04:24:10|450.8|448.8|450.78|448.78|450.84|448.84|450.75|448.75|24
1605500660000|2020-11-16 04:24:20|450.8|448.8|450.74|448.74|450.8|448.8|450.74|448.74|19
1605500670000|2020-11-16 04:24:30|450.75|448.75|450.85|448.85|450.87|448.87|450.75|448.75|17
1605500680000|2020-11-16 04:24:40|450.84|448.84|450.85|448.85|450.86|448.86|450.79|448.79|21
1605500690000|2020-11-16 04:24:50|450.84|448.84|450.82|448.82|450.94|448.94|450.81|448.81|17
1605500700000|2020-11-16 04:25:00|450.79|448.79|450.79|448.79|450.8|448.8|450.78|448.78|9
1605500710000|2020-11-16 04:25:10|450.8|448.8|450.7|448.7|450.8|448.8|450.68|448.68|16
1605500720000|2020-11-16 04:25:20|450.69|448.69|450.78|448.78|450.78|448.78|450.67|448.67|14
1605500730000|2020-11-16 04:25:30|450.77|448.77|450.86|448.86|450.87|448.87|450.77|448.77|23
1605500740000|2020-11-16 04:25:40|450.87|448.87|450.93|448.93|450.98|448.98|450.86|448.86|26
1605500750000|2020-11-16 04:25:50|450.92|448.92|450.9|448.9|450.93|448.93|450.86|448.86|26
1605500760000|2020-11-16 04:26:00|450.88|448.88|450.87|448.87|450.9|448.9|450.87|448.87|14
1605500770000|2020-11-16 04:26:10|450.88|448.88|450.88|448.88|450.88|448.88|450.86|448.86|7
1605500780000|2020-11-16 04:26:20|450.9|448.9|450.93|448.93|450.94|448.94|450.9|448.9|5
1605500790000|2020-11-16 04:26:30|450.94|448.94|450.95|448.95|450.96|448.96|450.94|448.94|3
1605500800000|2020-11-16 04:26:40|450.96|448.96|451.03|449.03|451.04|449.04|450.95|448.95|17
1605500810000|2020-11-16 04:26:50|451.02|449.02|451.03|449.03|451.05|449.05|451.02|449.02|5
1605500820000|2020-11-16 04:27:00|451.04|449.04|451.04|449.04|451.04|449.04|451.03|449.03|5
1605500830000|2020-11-16 04:27:10|451.03|449.03|451.09|449.09|451.09|449.09|451.03|449.03|3
1605500840000|2020-11-16 04:27:20|451.08|449.08|451.11|449.11|451.12|449.12|451.07|449.07|10
1605500850000|2020-11-16 04:27:30|451.12|449.12|451.11|449.11|451.13|449.13|451.06|449.06|10
1605500860000|2020-11-16 04:27:40|451.12|449.12|451.11|449.11|451.12|449.12|451.1|449.1|8
1605500870000|2020-11-16 04:27:50|451.1|449.1|451.01|449.01|451.1|449.1|451|449|14
1605500880000|2020-11-16 04:28:00|451|449|450.95|448.95|451.01|449.01|450.93|448.93|9
1605500890000|2020-11-16 04:28:10|450.94|448.94|450.95|448.95|450.97|448.97|450.94|448.94|12
1605500900000|2020-11-16 04:28:20|450.94|448.94|450.9|448.9|450.94|448.94|450.9|448.9|13
1605500910000|2020-11-16 04:28:30|450.89|448.89|450.64|448.64|450.91|448.91|450.63|448.63|20
1605500920000|2020-11-16 04:28:40|450.65|448.65|450.6|448.6|450.75|448.75|450.6|448.6|12
1605500930000|2020-11-16 04:28:50|450.61|448.61|450.69|448.69|450.74|448.74|450.57|448.57|17
1605500940000|2020-11-16 04:29:00|450.68|448.68|450.69|448.69|450.69|448.69|450.61|448.61|19
1605500950000|2020-11-16 04:29:10|450.66|448.66|450.73|448.73|450.73|448.73|450.62|448.62|22
1605500960000|2020-11-16 04:29:20|450.71|448.71|450.65|448.65|450.72|448.72|450.63|448.63|17
1605500970000|2020-11-16 04:29:30|450.66|448.66|450.65|448.65|450.66|448.66|450.64|448.64|8
1605500980000|2020-11-16 04:29:40|450.64|448.64|450.65|448.65|450.65|448.65|450.64|448.64|6
1605500990000|2020-11-16 04:29:50|450.64|448.64|450.58|448.58|450.64|448.64|450.58|448.58|8
1605501000000|2020-11-16 04:30:00|450.59|448.59|450.62|448.62|450.62|448.62|450.57|448.57|16
1605501010000|2020-11-16 04:30:10|450.64|448.64|450.63|448.63|450.71|448.71|450.63|448.63|30
1605501020000|2020-11-16 04:30:20|450.62|448.62|450.7|448.7|450.72|448.72|450.62|448.62|20
1605501030000|2020-11-16 04:30:30|450.69|448.69|450.66|448.66|450.73|448.73|450.63|448.63|24
1605501040000|2020-11-16 04:30:40|450.67|448.67|450.62|448.62|450.67|448.67|450.61|448.61|18
1605501050000|2020-11-16 04:30:50|450.64|448.64|450.58|448.58|450.65|448.65|450.57|448.57|22
1605501060000|2020-11-16 04:31:00|450.57|448.57|450.39|448.39|450.58|448.58|450.39|448.39|13
1605501070000|2020-11-16 04:31:10|450.4|448.4|450.47|448.47|450.5|448.5|450.4|448.4|22
1605501080000|2020-11-16 04:31:20|450.46|448.46|450.6|448.6|450.6|448.6|450.43|448.43|18
1605501090000|2020-11-16 04:31:30|450.61|448.61|450.66|448.66|450.72|448.72|450.61|448.61|14
1605501100000|2020-11-16 04:31:40|450.65|448.65|450.63|448.63|450.68|448.68|450.59|448.59|10
1605501110000|2020-11-16 04:31:50|450.6|448.6|450.64|448.64|450.64|448.64|450.59|448.59|13
1605501120000|2020-11-16 04:32:00|450.65|448.65|450.52|448.52|450.65|448.65|450.52|448.52|15
1605501130000|2020-11-16 04:32:10|450.51|448.51|450.56|448.56|450.56|448.56|450.51|448.51|8
1605501140000|2020-11-16 04:32:20|450.58|448.58|450.6|448.6|450.62|448.62|450.58|448.58|14
1605501150000|2020-11-16 04:32:30|450.61|448.61|450.61|448.61|450.62|448.62|450.6|448.6|15
1605501160000|2020-11-16 04:32:40|450.6|448.6|450.6|448.6|450.6|448.6|450.59|448.59|15
1605501170000|2020-11-16 04:32:50|450.59|448.59|450.58|448.58|450.61|448.61|450.49|448.49|26
1605501180000|2020-11-16 04:33:00|450.57|448.57|450.76|448.76|450.78|448.78|450.56|448.56|19
1605501190000|2020-11-16 04:33:10|450.73|448.73|450.71|448.71|450.74|448.74|450.69|448.69|15
1605501200000|2020-11-16 04:33:20|450.7|448.7|450.69|448.69|450.72|448.72|450.68|448.68|11
1605501210000|2020-11-16 04:33:30|450.72|448.72|450.66|448.66|450.72|448.72|450.65|448.65|8
1605501220000|2020-11-16 04:33:40|450.67|448.67|450.53|448.53|450.67|448.67|450.53|448.53|14
1605501230000|2020-11-16 04:33:50|450.52|448.52|450.52|448.52|450.53|448.53|450.52|448.52|3
1605501240000|2020-11-16 04:34:00|450.49|448.49|450.93|448.93|450.96|448.96|450.49|448.49|22
1605501250000|2020-11-16 04:34:10|450.92|448.92|450.96|448.96|450.98|448.98|450.89|448.89|19
1605501260000|2020-11-16 04:34:20|450.95|448.95|450.96|448.96|450.98|448.98|450.91|448.91|15
1605501270000|2020-11-16 04:34:30|450.92|448.92|450.8|448.8|450.92|448.92|450.77|448.77|20
1605501280000|2020-11-16 04:34:40|450.79|448.79|450.85|448.85|450.87|448.87|450.79|448.79|8
1605501290000|2020-11-16 04:34:50|450.84|448.84|450.86|448.86|450.89|448.89|450.83|448.83|15
1605501300000|2020-11-16 04:35:00|450.87|448.87|450.89|448.89|450.91|448.91|450.84|448.84|11
1605501310000|2020-11-16 04:35:10|450.9|448.9|450.87|448.87|450.91|448.91|450.87|448.87|5
1605501320000|2020-11-16 04:35:20|450.84|448.84|450.71|448.71|450.85|448.85|450.71|448.71|9
1605501330000|2020-11-16 04:35:30|450.72|448.72|450.62|448.62|450.72|448.72|450.51|448.51|18
1605501340000|2020-11-16 04:35:40|450.67|448.67|450.79|448.79|450.82|448.82|450.63|448.63|15
1605501350000|2020-11-16 04:35:50|450.78|448.78|450.71|448.71|450.78|448.78|450.71|448.71|10
1605501360000|2020-11-16 04:36:00|450.64|448.64|450.54|448.54|450.64|448.64|450.53|448.53|19
1605501370000|2020-11-16 04:36:10|450.55|448.55|450.55|448.55|450.57|448.57|450.54|448.54|14
1605501380000|2020-11-16 04:36:20|450.54|448.54|450.53|448.53|450.56|448.56|450.53|448.53|12
1605501390000|2020-11-16 04:36:30|450.56|448.56|450.48|448.48|450.56|448.56|450.48|448.48|15
1605501400000|2020-11-16 04:36:40|450.37|448.37|450.31|448.31|450.38|448.38|450.23|448.23|20
1605501410000|2020-11-16 04:36:50|450.28|448.28|450.32|448.32|450.37|448.37|450.27|448.27|23
1605501420000|2020-11-16 04:37:00|450.3|448.3|450.3|448.3|450.35|448.35|450.3|448.3|20
1605501430000|2020-11-16 04:37:10|450.28|448.28|450.33|448.33|450.34|448.34|450.28|448.28|17
1605501440000|2020-11-16 04:37:20|450.32|448.32|450.33|448.33|450.35|448.35|450.3|448.3|18
1605501450000|2020-11-16 04:37:30|450.34|448.34|450.31|448.31|450.37|448.37|450.3|448.3|24
1605501460000|2020-11-16 04:37:40|450.32|448.32|450.31|448.31|450.32|448.32|450.29|448.29|6
1605501470000|2020-11-16 04:37:50|450.3|448.3|450.45|448.45|450.57|448.57|450.29|448.29|27
1605501480000|2020-11-16 04:38:00|450.46|448.46|450.47|448.47|450.47|448.47|450.45|448.45|9
1605501490000|2020-11-16 04:38:10|450.46|448.46|450.58|448.58|450.58|448.58|450.45|448.45|18
1605501500000|2020-11-16 04:38:20|450.6|448.6|450.49|448.49|450.63|448.63|450.48|448.48|23
1605501510000|2020-11-16 04:38:30|450.48|448.48|450.48|448.48|450.53|448.53|450.48|448.48|22
1605501520000|2020-11-16 04:38:40|450.46|448.46|450.43|448.43|450.48|448.48|450.41|448.41|10
1605501530000|2020-11-16 04:38:50|450.42|448.42|450.54|448.54|450.57|448.57|450.32|448.32|20
1605501540000|2020-11-16 04:39:00|450.52|448.52|450.56|448.56|450.58|448.58|450.42|448.42|21
1605501550000|2020-11-16 04:39:10|450.57|448.57|450.5|448.5|450.57|448.57|450.49|448.49|19
1605501560000|2020-11-16 04:39:20|450.52|448.52|450.49|448.49|450.52|448.52|450.45|448.45|15
1605501570000|2020-11-16 04:39:30|450.46|448.46|450.47|448.47|450.49|448.49|450.45|448.45|12
1605501580000|2020-11-16 04:39:40|450.46|448.46|450.61|448.61|450.63|448.63|450.46|448.46|13
1605501590000|2020-11-16 04:39:50|450.62|448.62|450.56|448.56|450.62|448.62|450.53|448.53|15
1605501600000|2020-11-16 04:40:00|450.57|448.57|450.56|448.56|450.57|448.57|450.55|448.55|8
1605501610000|2020-11-16 04:40:10|450.55|448.55|450.53|448.53|450.57|448.57|450.52|448.52|20
1605501620000|2020-11-16 04:40:20|450.52|448.52|450.52|448.52|450.55|448.55|450.51|448.51|13
1605501630000|2020-11-16 04:40:30|450.53|448.53|450.6|448.6|450.61|448.61|450.53|448.53|13
1605501640000|2020-11-16 04:40:40|450.61|448.61|450.48|448.48|450.61|448.61|450.48|448.48|15
1605501650000|2020-11-16 04:40:50|450.49|448.49|450.46|448.46|450.49|448.49|450.46|448.46|4
1605501660000|2020-11-16 04:41:00|450.48|448.48|450.52|448.52|450.53|448.53|450.48|448.48|15
1605501670000|2020-11-16 04:41:10|450.53|448.53|450.53|448.53|450.54|448.54|450.5|448.5|16
1605501680000|2020-11-16 04:41:20|450.52|448.52|450.52|448.52|450.53|448.53|450.51|448.51|12
1605501690000|2020-11-16 04:41:30|450.51|448.51|450.51|448.51|450.54|448.54|450.5|448.5|16
1605501700000|2020-11-16 04:41:40|450.5|448.5|450.51|448.51|450.51|448.51|450.5|448.5|8
1605501710000|2020-11-16 04:41:50|450.54|448.54|450.52|448.52|450.55|448.55|450.51|448.51|6
1605501720000|2020-11-16 04:42:00|450.54|448.54|450.53|448.53|450.56|448.56|450.52|448.52|16
1605501730000|2020-11-16 04:42:10|450.52|448.52|450.51|448.51|450.55|448.55|450.45|448.45|24
1605501740000|2020-11-16 04:42:20|450.5|448.5|450.53|448.53|450.55|448.55|450.5|448.5|19
1605501750000|2020-11-16 04:42:30|450.52|448.52|450.55|448.55|450.55|448.55|450.51|448.51|13
1605501760000|2020-11-16 04:42:40|450.54|448.54|450.53|448.53|450.54|448.54|450.53|448.53|2
1605501770000|2020-11-16 04:42:50|450.51|448.51|450.41|448.41|450.53|448.53|450.41|448.41|17
1605501780000|2020-11-16 04:43:00|450.4|448.4|450.3|448.3|450.4|448.4|450.29|448.29|6
1605501790000|2020-11-16 04:43:10|450.31|448.31|450.31|448.31|450.31|448.31|450.31|448.31|1
1605501800000|2020-11-16 04:43:20|450.3|448.3|450.28|448.28|450.34|448.34|450.21|448.21|20
1605501810000|2020-11-16 04:43:30|450.34|448.34|450.32|448.32|450.34|448.34|450.3|448.3|5
1605501820000|2020-11-16 04:43:40|450.31|448.31|450.39|448.39|450.39|448.39|450.31|448.31|12
1605501830000|2020-11-16 04:43:50|450.37|448.37|450.38|448.38|450.39|448.39|450.34|448.34|18
1605501840000|2020-11-16 04:44:00|450.37|448.37|450.32|448.32|450.38|448.38|450.31|448.31|12
1605501850000|2020-11-16 04:44:10|450.33|448.33|450.42|448.42|450.46|448.46|450.31|448.31|25
1605501860000|2020-11-16 04:44:20|450.4|448.4|450.43|448.43|450.44|448.44|450.4|448.4|13
1605501870000|2020-11-16 04:44:30|450.42|448.42|450.37|448.37|450.43|448.43|450.35|448.35|13
1605501880000|2020-11-16 04:44:40|450.36|448.36|450.39|448.39|450.41|448.41|450.36|448.36|15
1605501890000|2020-11-16 04:44:50|450.4|448.4|450.57|448.57|450.58|448.58|450.37|448.37|14
1605501900000|2020-11-16 04:45:00|450.56|448.56|450.52|448.52|450.62|448.62|450.52|448.52|26
1605501910000|2020-11-16 04:45:10|450.51|448.51|450.66|448.66|450.68|448.68|450.51|448.51|18
1605501920000|2020-11-16 04:45:20|450.65|448.65|450.65|448.65|450.66|448.66|450.63|448.63|15
1605501930000|2020-11-16 04:45:30|450.66|448.66|450.71|448.71|450.73|448.73|450.65|448.65|19
1605501940000|2020-11-16 04:45:40|450.72|448.72|450.78|448.78|450.78|448.78|450.69|448.69|26
1605501950000|2020-11-16 04:45:50|450.76|448.76|450.72|448.72|450.78|448.78|450.7|448.7|17
1605501960000|2020-11-16 04:46:00|450.73|448.73|450.74|448.74|450.75|448.75|450.71|448.71|6
1605501970000|2020-11-16 04:46:10|450.72|448.72|450.76|448.76|450.77|448.77|450.71|448.71|26
1605501980000|2020-11-16 04:46:20|450.75|448.75|450.77|448.77|450.79|448.79|450.74|448.74|17
1605501990000|2020-11-16 04:46:30|450.76|448.76|450.78|448.78|450.78|448.78|450.76|448.76|5
1605502000000|2020-11-16 04:46:40|450.79|448.79|450.87|448.87|450.95|448.95|450.79|448.79|22
1605502010000|2020-11-16 04:46:50|450.88|448.88|450.88|448.88|450.92|448.92|450.87|448.87|21
1605502020000|2020-11-16 04:47:00|450.87|448.87|450.78|448.78|450.87|448.87|450.74|448.74|22
1605502030000|2020-11-16 04:47:10|450.79|448.79|450.76|448.76|450.79|448.79|450.76|448.76|11
1605502040000|2020-11-16 04:47:20|450.78|448.78|450.85|448.85|450.86|448.86|450.77|448.77|19
1605502050000|2020-11-16 04:47:30|450.82|448.82|450.83|448.83|450.84|448.84|450.82|448.82|10
1605502060000|2020-11-16 04:47:40|450.84|448.84|450.74|448.74|450.84|448.84|450.73|448.73|11
1605502070000|2020-11-16 04:47:50|450.75|448.75|450.81|448.81|450.81|448.81|450.75|448.75|10
1605502080000|2020-11-16 04:48:00|450.79|448.79|450.72|448.72|450.82|448.82|450.71|448.71|23
1605502090000|2020-11-16 04:48:10|450.74|448.74|450.78|448.78|450.81|448.81|450.73|448.73|20
1605502100000|2020-11-16 04:48:20|450.79|448.79|450.78|448.78|450.79|448.79|450.76|448.76|14
1605502110000|2020-11-16 04:48:30|450.77|448.77|450.8|448.8|450.8|448.8|450.76|448.76|14
1605502120000|2020-11-16 04:48:40|450.79|448.79|450.77|448.77|450.79|448.79|450.76|448.76|9
1605502130000|2020-11-16 04:48:50|450.78|448.78|450.77|448.77|450.78|448.78|450.72|448.72|22
1605502140000|2020-11-16 04:49:00|450.76|448.76|450.76|448.76|450.78|448.78|450.74|448.74|19
1605502150000|2020-11-16 04:49:10|450.74|448.74|450.78|448.78|450.79|448.79|450.74|448.74|17
1605502160000|2020-11-16 04:49:20|450.76|448.76|450.78|448.78|450.79|448.79|450.75|448.75|19
1605502170000|2020-11-16 04:49:30|450.77|448.77|450.78|448.78|450.79|448.79|450.75|448.75|16
1605502180000|2020-11-16 04:49:40|450.79|448.79|450.65|448.65|450.79|448.79|450.65|448.65|16
1605502190000|2020-11-16 04:49:50|450.64|448.64|450.66|448.66|450.67|448.67|450.64|448.64|10
1605502200000|2020-11-16 04:50:00|450.64|448.64|450.65|448.65|450.67|448.67|450.64|448.64|8
1605502210000|2020-11-16 04:50:10|450.66|448.66|450.66|448.66|450.67|448.67|450.65|448.65|9
1605502220000|2020-11-16 04:50:20|450.67|448.67|450.64|448.64|450.67|448.67|450.64|448.64|14
1605502230000|2020-11-16 04:50:30|450.63|448.63|450.62|448.62|450.63|448.63|450.61|448.61|8
1605502240000|2020-11-16 04:50:40|450.61|448.61|450.61|448.61|450.62|448.62|450.6|448.6|7
1605502250000|2020-11-16 04:50:50|450.6|448.6|450.61|448.61|450.64|448.64|450.6|448.6|20
1605502260000|2020-11-16 04:51:00|450.62|448.62|450.37|448.37|450.62|448.62|450.37|448.37|20
1605502270000|2020-11-16 04:51:10|450.38|448.38|450.37|448.37|450.38|448.38|450.36|448.36|12
1605502280000|2020-11-16 04:51:20|450.38|448.38|450.38|448.38|450.43|448.43|450.32|448.32|18
1605502290000|2020-11-16 04:51:30|450.37|448.37|450.39|448.39|450.42|448.42|450.37|448.37|19
1605502300000|2020-11-16 04:51:40|450.4|448.4|450.37|448.37|450.4|448.4|450.36|448.36|12
1605502310000|2020-11-16 04:51:50|450.36|448.36|450.12|448.12|450.36|448.36|450.12|448.12|21
1605502320000|2020-11-16 04:52:00|450.15|448.15|450.11|448.11|450.15|448.15|450.09|448.09|18
1605502330000|2020-11-16 04:52:10|450.1|448.1|450.25|448.25|450.25|448.25|450.09|448.09|14
1605502340000|2020-11-16 04:52:20|450.27|448.27|450.35|448.35|450.37|448.37|450.27|448.27|14
1605502350000|2020-11-16 04:52:30|450.37|448.37|450.37|448.37|450.37|448.37|450.35|448.35|11
1605502360000|2020-11-16 04:52:40|450.36|448.36|450.24|448.24|450.37|448.37|450.24|448.24|19
1605502370000|2020-11-16 04:52:50|450.28|448.28|450.26|448.26|450.3|448.3|450.23|448.23|15
1605502380000|2020-11-16 04:53:00|450.27|448.27|450.29|448.29|450.31|448.31|450.24|448.24|18
1605502390000|2020-11-16 04:53:10|450.27|448.27|450.26|448.26|450.29|448.29|450.26|448.26|9
1605502400000|2020-11-16 04:53:20|450.25|448.25|450.24|448.24|450.27|448.27|450.22|448.22|17
1605502410000|2020-11-16 04:53:30|450.25|448.25|450.32|448.32|450.33|448.33|450.25|448.25|12
1605502420000|2020-11-16 04:53:40|450.31|448.31|450.5|448.5|450.5|448.5|450.31|448.31|19
1605502430000|2020-11-16 04:53:50|450.52|448.52|450.36|448.36|450.52|448.52|450.36|448.36|16
1605502440000|2020-11-16 04:54:00|450.37|448.37|450.38|448.38|450.39|448.39|450.35|448.35|8
1605502450000|2020-11-16 04:54:10|450.36|448.36|450.38|448.38|450.38|448.38|450.36|448.36|5
1605502460000|2020-11-16 04:54:20|450.36|448.36|450.5|448.5|450.5|448.5|450.36|448.36|11
1605502470000|2020-11-16 04:54:30|450.49|448.49|450.42|448.42|450.49|448.49|450.39|448.39|12
1605502480000|2020-11-16 04:54:40|450.41|448.41|450.42|448.42|450.43|448.43|450.41|448.41|17
1605502490000|2020-11-16 04:54:50|450.41|448.41|450.48|448.48|450.49|448.49|450.41|448.41|20
1605502500000|2020-11-16 04:55:00|450.5|448.5|450.44|448.44|450.5|448.5|450.42|448.42|15
1605502510000|2020-11-16 04:55:10|450.43|448.43|450.48|448.48|450.51|448.51|450.4|448.4|18
1605502520000|2020-11-16 04:55:20|450.46|448.46|450.48|448.48|450.5|448.5|450.46|448.46|20
1605502530000|2020-11-16 04:55:30|450.49|448.49|450.45|448.45|450.5|448.5|450.44|448.44|15
1605502540000|2020-11-16 04:55:40|450.44|448.44|450.45|448.45|450.46|448.46|450.42|448.42|19
1605502550000|2020-11-16 04:55:50|450.46|448.46|450.59|448.59|450.64|448.64|450.46|448.46|24
1605502560000|2020-11-16 04:56:00|450.61|448.61|450.63|448.63|450.67|448.67|450.55|448.55|23
1605502570000|2020-11-16 04:56:10|450.64|448.64|450.7|448.7|450.74|448.74|450.59|448.59|19
1605502580000|2020-11-16 04:56:20|450.68|448.68|450.84|448.84|450.91|448.91|450.67|448.67|27
1605502590000|2020-11-16 04:56:30|450.86|448.86|450.8|448.8|450.87|448.87|450.8|448.8|20
1605502600000|2020-11-16 04:56:40|450.81|448.81|451.02|449.02|451.02|449.02|450.81|448.81|21
1605502610000|2020-11-16 04:56:50|451.01|449.01|451.02|449.02|451.04|449.04|450.96|448.96|26
1605502620000|2020-11-16 04:57:00|451.03|449.03|451.15|449.15|451.21|449.21|451.02|449.02|17
1605502630000|2020-11-16 04:57:10|451.13|449.13|451.2|449.2|451.22|449.22|451.13|449.13|23
1605502640000|2020-11-16 04:57:20|451.22|449.22|451.19|449.19|451.22|449.22|451.15|449.15|17
1605502650000|2020-11-16 04:57:30|451.25|449.25|451.47|449.47|451.47|449.47|451.25|449.25|24
1605502660000|2020-11-16 04:57:40|451.46|449.46|451.28|449.28|451.47|449.47|451.28|449.28|20
1605502670000|2020-11-16 04:57:50|451.29|449.29|451.39|449.39|451.39|449.39|451.29|449.29|12
1605502680000|2020-11-16 04:58:00|451.4|449.4|451.38|449.38|451.4|449.4|451.37|449.37|18
1605502690000|2020-11-16 04:58:10|451.37|449.37|451.44|449.44|451.44|449.44|451.37|449.37|14
1605502700000|2020-11-16 04:58:20|451.42|449.42|451.44|449.44|451.44|449.44|451.39|449.39|13
1605502710000|2020-11-16 04:58:30|451.45|449.45|451.47|449.47|451.48|449.48|451.45|449.45|10
1605502720000|2020-11-16 04:58:40|451.46|449.46|451.71|449.71|451.72|449.72|451.46|449.46|18
1605502730000|2020-11-16 04:58:50|451.7|449.7|452.07|450.07|452.09|450.09|451.64|449.64|28
1605502740000|2020-11-16 04:59:00|452.06|450.06|452.11|450.11|452.12|450.12|451.8|449.8|31
1605502750000|2020-11-16 04:59:10|452.12|450.12|452.03|450.03|452.12|450.12|451.95|449.95|28
1605502760000|2020-11-16 04:59:20|451.99|449.99|451.92|449.92|452|450|451.92|449.92|23
1605502770000|2020-11-16 04:59:30|451.94|449.94|451.95|449.95|451.95|449.95|451.88|449.88|21
1605502780000|2020-11-16 04:59:40|451.96|449.96|452.07|450.07|452.08|450.08|451.96|449.96|18
1605502790000|2020-11-16 04:59:50|452.06|450.06|452.07|450.07|452.14|450.14|452.06|450.06|29
1605502800000|2020-11-16 05:00:00|452.1|450.1|452.9|450.9|452.9|450.9|452.1|450.1|33
1605502810000|2020-11-16 05:00:10|452.85|450.85|452.94|450.94|452.94|450.94|452.85|450.85|21
1605502820000|2020-11-16 05:00:20|452.91|450.91|452.71|450.71|452.93|450.93|452.71|450.71|18
1605502830000|2020-11-16 05:00:30|452.7|450.7|452.52|450.52|452.78|450.78|452.45|450.45|29
1605502840000|2020-11-16 05:00:40|452.54|450.54|452.64|450.64|452.69|450.69|452.5|450.5|26
1605502850000|2020-11-16 05:00:50|452.66|450.66|452.85|450.85|452.85|450.85|452.6|450.6|30
1605502860000|2020-11-16 05:01:00|452.84|450.84|452.94|450.94|453.06|451.06|452.84|450.84|24
1605502870000|2020-11-16 05:01:10|452.96|450.96|453.04|451.04|453.12|451.12|452.89|450.89|23
1605502880000|2020-11-16 05:01:20|453.05|451.05|453.34|451.34|453.44|451.44|452.94|450.94|31
1605502890000|2020-11-16 05:01:30|453.35|451.35|453.38|451.38|453.42|451.42|453.23|451.23|24
1605502900000|2020-11-16 05:01:40|453.39|451.39|453.11|451.11|453.39|451.39|453.04|451.04|26
1605502910000|2020-11-16 05:01:50|453.05|451.05|452.69|450.69|453.05|451.05|452.69|450.69|31
1605502920000|2020-11-16 05:02:00|452.7|450.7|452.73|450.73|452.84|450.84|452.69|450.69|30
1605502930000|2020-11-16 05:02:10|452.69|450.69|452.65|450.65|452.78|450.78|452.63|450.63|31
1605502940000|2020-11-16 05:02:20|452.67|450.67|452.98|450.98|453|451|452.67|450.67|23
1605502950000|2020-11-16 05:02:30|452.94|450.94|452.92|450.92|452.98|450.98|452.83|450.83|31
1605502960000|2020-11-16 05:02:40|452.91|450.91|452.86|450.86|452.91|450.91|452.75|450.75|24
1605502970000|2020-11-16 05:02:50|452.88|450.88|452.86|450.86|452.91|450.91|452.81|450.81|21
1605502980000|2020-11-16 05:03:00|452.85|450.85|452.9|450.9|452.93|450.93|452.83|450.83|18
1605502990000|2020-11-16 05:03:10|452.89|450.89|453.13|451.13|453.13|451.13|452.79|450.79|32
1605503000000|2020-11-16 05:03:20|453.16|451.16|453.08|451.08|453.2|451.2|453.05|451.05|28
1605503010000|2020-11-16 05:03:30|453.09|451.09|452.97|450.97|453.29|451.29|452.97|450.97|32
1605503020000|2020-11-16 05:03:40|452.94|450.94|453.22|451.22|453.31|451.31|452.92|450.92|31
1605503030000|2020-11-16 05:03:50|453.21|451.21|453.19|451.19|453.4|451.4|453.19|451.19|29
1605503040000|2020-11-16 05:04:00|453.21|451.21|453.32|451.32|453.35|451.35|453.14|451.14|25
1605503050000|2020-11-16 05:04:10|453.29|451.29|453.24|451.24|453.29|451.29|453.17|451.17|27
1605503060000|2020-11-16 05:04:20|453.25|451.25|453.32|451.32|453.32|451.32|453.17|451.17|20
1605503070000|2020-11-16 05:04:30|453.3|451.3|453.26|451.26|453.3|451.3|453.16|451.16|28
1605503080000|2020-11-16 05:04:40|453.29|451.29|453.29|451.29|453.32|451.32|453.2|451.2|18
1605503090000|2020-11-16 05:04:50|453.3|451.3|453.34|451.34|453.35|451.35|453.28|451.28|10
1605503100000|2020-11-16 05:05:00|453.37|451.37|453.4|451.4|453.42|451.42|453.35|451.35|11
1605503110000|2020-11-16 05:05:10|453.42|451.42|453.51|451.51|453.61|451.61|453.39|451.39|16
1605503120000|2020-11-16 05:05:20|453.54|451.54|453.44|451.44|453.61|451.61|453.38|451.38|30
1605503130000|2020-11-16 05:05:30|453.47|451.47|453.39|451.39|453.5|451.5|453.37|451.37|29
1605503140000|2020-11-16 05:05:40|453.38|451.38|453.3|451.3|453.42|451.42|453.25|451.25|25
1605503150000|2020-11-16 05:05:50|453.29|451.29|453.31|451.31|453.35|451.35|453.21|451.21|25
1605503160000|2020-11-16 05:06:00|453.3|451.3|453.34|451.34|453.36|451.36|453.28|451.28|13
1605503170000|2020-11-16 05:06:10|453.35|451.35|453.33|451.33|453.38|451.38|453.33|451.33|13
1605503180000|2020-11-16 05:06:20|453.34|451.34|453.32|451.32|453.35|451.35|453.32|451.32|8
1605503190000|2020-11-16 05:06:30|453.33|451.33|453.21|451.21|453.34|451.34|453.18|451.18|18
1605503200000|2020-11-16 05:06:40|453.2|451.2|453.23|451.23|453.26|451.26|453.16|451.16|12
1605503210000|2020-11-16 05:06:50|453.22|451.22|453.22|451.22|453.27|451.27|453.2|451.2|23
1605503220000|2020-11-16 05:07:00|453.23|451.23|453.25|451.25|453.33|451.33|453.23|451.23|22
1605503230000|2020-11-16 05:07:10|453.27|451.27|453.21|451.21|453.27|451.27|453.2|451.2|11
1605503240000|2020-11-16 05:07:20|453.22|451.22|453.24|451.24|453.31|451.31|453.22|451.22|13
1605503250000|2020-11-16 05:07:30|453.25|451.25|453.33|451.33|453.33|451.33|453.15|451.15|16
1605503260000|2020-11-16 05:07:40|453.35|451.35|453.21|451.21|453.35|451.35|453.2|451.2|23
1605503270000|2020-11-16 05:07:50|453.2|451.2|453.01|451.01|453.2|451.2|453.01|451.01|23
1605503280000|2020-11-16 05:08:00|453.03|451.03|452.97|450.97|453.04|451.04|452.96|450.96|24
1605503290000|2020-11-16 05:08:10|452.98|450.98|452.89|450.89|452.98|450.98|452.89|450.89|14
1605503300000|2020-11-16 05:08:20|452.9|450.9|452.98|450.98|453|451|452.88|450.88|19
1605503310000|2020-11-16 05:08:30|452.97|450.97|453|451|453.01|451.01|452.97|450.97|11
1605503320000|2020-11-16 05:08:40|452.99|450.99|452.99|450.99|452.99|450.99|452.99|450.99|1
1605503330000|2020-11-16 05:08:50|453.03|451.03|453.22|451.22|453.25|451.25|453.03|451.03|19
1605503340000|2020-11-16 05:09:00|453.16|451.16|452.97|450.97|453.16|451.16|452.97|450.97|17
1605503350000|2020-11-16 05:09:10|452.98|450.98|452.98|450.98|452.98|450.98|452.97|450.97|3
1605503360000|2020-11-16 05:09:20|452.96|450.96|452.98|450.98|453|451|452.96|450.96|8
1605503370000|2020-11-16 05:09:30|452.97|450.97|452.96|450.96|452.98|450.98|452.96|450.96|13
1605503380000|2020-11-16 05:09:40|452.97|450.97|453.1|451.1|453.1|451.1|452.96|450.96|11
1605503390000|2020-11-16 05:09:50|453.11|451.11|453.06|451.06|453.11|451.11|453.03|451.03|14
1605503400000|2020-11-16 05:10:00|453.1|451.1|453.11|451.11|453.15|451.15|453.09|451.09|18
1605503410000|2020-11-16 05:10:10|453.12|451.12|453.2|451.2|453.21|451.21|453.1|451.1|13
1605503420000|2020-11-16 05:10:20|453.19|451.19|453.18|451.18|453.32|451.32|453.18|451.18|17
1605503430000|2020-11-16 05:10:30|453.17|451.17|453.17|451.17|453.17|451.17|453.14|451.14|9
1605503440000|2020-11-16 05:10:40|453.19|451.19|453.11|451.11|453.19|451.19|453.1|451.1|21
1605503450000|2020-11-16 05:10:50|453.12|451.12|453.2|451.2|453.2|451.2|453.11|451.11|12
1605503460000|2020-11-16 05:11:00|453.21|451.21|453.17|451.17|453.23|451.23|453.16|451.16|12
1605503470000|2020-11-16 05:11:10|453.18|451.18|453.13|451.13|453.26|451.26|453.08|451.08|26
1605503480000|2020-11-16 05:11:20|453.12|451.12|453.15|451.15|453.15|451.15|453.12|451.12|10
1605503490000|2020-11-16 05:11:30|453.14|451.14|453.13|451.13|453.16|451.16|453.12|451.12|12
1605503500000|2020-11-16 05:11:40|453.09|451.09|453.07|451.07|453.14|451.14|453.03|451.03|27
1605503510000|2020-11-16 05:11:50|453.05|451.05|453.07|451.07|453.11|451.11|453.05|451.05|15
1605503520000|2020-11-16 05:12:00|453.06|451.06|453.04|451.04|453.08|451.08|453.04|451.04|15
1605503530000|2020-11-16 05:12:10|453.03|451.03|452.84|450.84|453.05|451.05|452.82|450.82|27
1605503540000|2020-11-16 05:12:20|452.83|450.83|452.89|450.89|452.94|450.94|452.83|450.83|15
1605503550000|2020-11-16 05:12:30|452.88|450.88|452.74|450.74|452.88|450.88|452.7|450.7|20
1605503560000|2020-11-16 05:12:40|452.73|450.73|452.91|450.91|452.96|450.96|452.73|450.73|20
1605503570000|2020-11-16 05:12:50|452.92|450.92|453.14|451.14|453.15|451.15|452.91|450.91|30
1605503580000|2020-11-16 05:13:00|453.13|451.13|453.1|451.1|453.13|451.13|452.96|450.96|23
1605503590000|2020-11-16 05:13:10|453.09|451.09|453.04|451.04|453.11|451.11|452.97|450.97|31
1605503600000|2020-11-16 05:13:20|453.03|451.03|453.26|451.26|453.33|451.33|453.03|451.03|34
1605503610000|2020-11-16 05:13:30|453.28|451.28|453.3|451.3|453.34|451.34|453.21|451.21|27
1605503620000|2020-11-16 05:13:40|453.32|451.32|453.25|451.25|453.36|451.36|453.22|451.22|28
1605503630000|2020-11-16 05:13:50|453.29|451.29|453.18|451.18|453.33|451.33|453.17|451.17|30
1605503640000|2020-11-16 05:14:00|453.17|451.17|453.31|451.31|453.33|451.33|453.17|451.17|22
1605503650000|2020-11-16 05:14:10|453.32|451.32|453.32|451.32|453.34|451.34|453.29|451.29|16
1605503660000|2020-11-16 05:14:20|453.3|451.3|453.16|451.16|453.33|451.33|453.16|451.16|17
1605503670000|2020-11-16 05:14:30|453.18|451.18|453.22|451.22|453.27|451.27|453.18|451.18|29
1605503680000|2020-11-16 05:14:40|453.23|451.23|453.22|451.22|453.25|451.25|453.14|451.14|27
1605503690000|2020-11-16 05:14:50|453.24|451.24|453.22|451.22|453.34|451.34|453.2|451.2|26
1605503700000|2020-11-16 05:15:00|453.23|451.23|453.32|451.32|453.32|451.32|453.21|451.21|24
1605503710000|2020-11-16 05:15:10|453.35|451.35|453.24|451.24|453.37|451.37|453.2|451.2|23
1605503720000|2020-11-16 05:15:20|453.27|451.27|453.3|451.3|453.3|451.3|453.23|451.23|16
1605503730000|2020-11-16 05:15:30|453.27|451.27|453.34|451.34|453.38|451.38|453.27|451.27|15
1605503740000|2020-11-16 05:15:40|453.35|451.35|453.35|451.35|453.41|451.41|453.33|451.33|21
1605503750000|2020-11-16 05:15:50|453.45|451.45|453.9|451.9|454.02|452.02|453.45|451.45|30
1605503760000|2020-11-16 05:16:00|453.89|451.89|453.54|451.54|453.9|451.9|453.54|451.54|32
1605503770000|2020-11-16 05:16:10|453.57|451.57|453.65|451.65|453.68|451.68|453.48|451.48|29
1605503780000|2020-11-16 05:16:20|453.64|451.64|453.62|451.62|453.85|451.85|453.58|451.58|23
1605503790000|2020-11-16 05:16:30|453.61|451.61|453.68|451.68|453.71|451.71|453.61|451.61|27
1605503800000|2020-11-16 05:16:40|453.67|451.67|453.61|451.61|453.69|451.69|453.6|451.6|32
1605503810000|2020-11-16 05:16:50|453.62|451.62|453.61|451.61|453.68|451.68|453.59|451.59|27
1605503820000|2020-11-16 05:17:00|453.62|451.62|453.69|451.69|453.69|451.69|453.6|451.6|29
1605503830000|2020-11-16 05:17:10|453.7|451.7|453.65|451.65|453.72|451.72|453.64|451.64|29
1605503840000|2020-11-16 05:17:20|453.71|451.71|453.72|451.72|453.74|451.74|453.66|451.66|27
1605503850000|2020-11-16 05:17:30|453.73|451.73|453.69|451.69|453.74|451.74|453.68|451.68|28
1605503860000|2020-11-16 05:17:40|453.7|451.7|453.79|451.79|453.85|451.85|453.69|451.69|30
1605503870000|2020-11-16 05:17:50|453.77|451.77|453.64|451.64|453.82|451.82|453.63|451.63|23
1605503880000|2020-11-16 05:18:00|453.63|451.63|453.59|451.59|453.64|451.64|453.59|451.59|21
1605503890000|2020-11-16 05:18:10|453.63|451.63|453.46|451.46|453.63|451.63|453.42|451.42|25
1605503900000|2020-11-16 05:18:20|453.47|451.47|453.45|451.45|453.51|451.51|453.44|451.44|19
1605503910000|2020-11-16 05:18:30|453.47|451.47|453.44|451.44|453.47|451.47|453.44|451.44|18
1605503920000|2020-11-16 05:18:40|453.46|451.46|453.44|451.44|453.46|451.46|453.42|451.42|18
1605503930000|2020-11-16 05:18:50|453.46|451.46|453.5|451.5|453.54|451.54|453.44|451.44|14
1605503940000|2020-11-16 05:19:00|453.49|451.49|453.49|451.49|453.54|451.54|453.47|451.47|16
1605503950000|2020-11-16 05:19:10|453.5|451.5|453.45|451.45|453.52|451.52|453.45|451.45|14
1605503960000|2020-11-16 05:19:20|453.44|451.44|453.48|451.48|453.48|451.48|453.44|451.44|6
1605503970000|2020-11-16 05:19:30|453.46|451.46|453.45|451.45|453.47|451.47|453.43|451.43|16
1605503980000|2020-11-16 05:19:40|453.46|451.46|453.47|451.47|453.47|451.47|453.45|451.45|8
1605503990000|2020-11-16 05:19:50|453.43|451.43|453.28|451.28|453.44|451.44|453.28|451.28|13
1605504000000|2020-11-16 05:20:00|453.27|451.27|453.38|451.38|453.39|451.39|453.21|451.21|24
1605504010000|2020-11-16 05:20:10|453.37|451.37|453.47|451.47|453.47|451.47|453.31|451.31|16
1605504020000|2020-11-16 05:20:20|453.49|451.49|453.55|451.55|453.57|451.57|453.48|451.48|21
1605504030000|2020-11-16 05:20:30|453.52|451.52|453.41|451.41|453.56|451.56|453.41|451.41|28
1605504040000|2020-11-16 05:20:40|453.4|451.4|453.41|451.41|453.42|451.42|453.38|451.38|12
1605504050000|2020-11-16 05:20:50|453.4|451.4|453.37|451.37|453.41|451.41|453.37|451.37|6
1605504060000|2020-11-16 05:21:00|453.38|451.38|453.43|451.43|453.43|451.43|453.38|451.38|8
1605504070000|2020-11-16 05:21:10|453.42|451.42|453.45|451.45|453.47|451.47|453.42|451.42|18
1605504080000|2020-11-16 05:21:20|453.46|451.46|453.45|451.45|453.46|451.46|453.41|451.41|17
1605504090000|2020-11-16 05:21:30|453.44|451.44|453.46|451.46|453.46|451.46|453.43|451.43|16
1605504100000|2020-11-16 05:21:40|453.45|451.45|453.46|451.46|453.47|451.47|453.42|451.42|19
1605504110000|2020-11-16 05:21:50|453.47|451.47|453.45|451.45|453.47|451.47|453.41|451.41|15
1605504120000|2020-11-16 05:22:00|453.44|451.44|453.45|451.45|453.45|451.45|453.44|451.44|4
1605504130000|2020-11-16 05:22:10|453.44|451.44|453.47|451.47|453.49|451.49|453.44|451.44|12
1605504140000|2020-11-16 05:22:20|453.46|451.46|453.42|451.42|453.48|451.48|453.42|451.42|17
1605504150000|2020-11-16 05:22:30|453.41|451.41|453.42|451.42|453.42|451.42|453.41|451.41|2
1605504160000|2020-11-16 05:22:40|453.43|451.43|453.49|451.49|453.5|451.5|453.41|451.41|14
1605504170000|2020-11-16 05:22:50|453.5|451.5|453.37|451.37|453.5|451.5|453.37|451.37|11
1605504180000|2020-11-16 05:23:00|453.38|451.38|453.55|451.55|453.55|451.55|453.38|451.38|13
1605504190000|2020-11-16 05:23:10|453.56|451.56|453.76|451.76|453.76|451.76|453.56|451.56|17
1605504200000|2020-11-16 05:23:20|453.77|451.77|453.78|451.78|453.79|451.79|453.7|451.7|27
1605504210000|2020-11-16 05:23:30|453.8|451.8|453.84|451.84|453.84|451.84|453.8|451.8|17
1605504220000|2020-11-16 05:23:40|453.85|451.85|453.96|451.96|454.01|452.01|453.83|451.83|26
1605504230000|2020-11-16 05:23:50|453.94|451.94|454.12|452.12|454.14|452.14|453.94|451.94|31
1605504240000|2020-11-16 05:24:00|454.14|452.14|454.16|452.16|454.24|452.24|454.1|452.1|23
1605504250000|2020-11-16 05:24:10|454.18|452.18|454.23|452.23|454.24|452.24|454.18|452.18|17
1605504260000|2020-11-16 05:24:20|454.22|452.22|454.21|452.21|454.24|452.24|454.15|452.15|18
1605504270000|2020-11-16 05:24:30|454.23|452.23|454.23|452.23|454.25|452.25|454.17|452.17|19
1605504280000|2020-11-16 05:24:40|454.22|452.22|454.26|452.26|454.26|452.26|454.21|452.21|18
1605504290000|2020-11-16 05:24:50|454.27|452.27|454.41|452.41|454.53|452.53|454.22|452.22|18
1605504300000|2020-11-16 05:25:00|454.53|452.53|454.81|452.81|454.81|452.81|454.38|452.38|33
1605504310000|2020-11-16 05:25:10|454.82|452.82|454.74|452.74|454.86|452.86|454.73|452.73|31
1605504320000|2020-11-16 05:25:20|454.78|452.78|454.68|452.68|454.8|452.8|454.58|452.58|27
1605504330000|2020-11-16 05:25:30|454.67|452.67|454.63|452.63|454.71|452.71|454.59|452.59|28
1605504340000|2020-11-16 05:25:40|454.62|452.62|454.55|452.55|454.62|452.62|454.55|452.55|20
1605504350000|2020-11-16 05:25:50|454.54|452.54|454.39|452.39|454.54|452.54|454.37|452.37|18
1605504360000|2020-11-16 05:26:00|454.38|452.38|454.39|452.39|454.39|452.39|454.31|452.31|11
1605504370000|2020-11-16 05:26:10|454.43|452.43|454.42|452.42|454.48|452.48|454.38|452.38|19
1605504380000|2020-11-16 05:26:20|454.4|452.4|454.36|452.36|454.42|452.42|454.35|452.35|14
1605504390000|2020-11-16 05:26:30|454.37|452.37|454.35|452.35|454.41|452.41|454.34|452.34|22
1605504400000|2020-11-16 05:26:40|454.34|452.34|454.24|452.24|454.36|452.36|454.18|452.18|16
1605504410000|2020-11-16 05:26:50|454.25|452.25|454.39|452.39|454.42|452.42|454.23|452.23|17
1605504420000|2020-11-16 05:27:00|454.4|452.4|454.4|452.4|454.52|452.52|454.38|452.38|22
1605504430000|2020-11-16 05:27:10|454.41|452.41|454.35|452.35|454.41|452.41|454.34|452.34|13
1605504440000|2020-11-16 05:27:20|454.34|452.34|454.29|452.29|454.36|452.36|454.25|452.25|11
1605504450000|2020-11-16 05:27:30|454.28|452.28|454.26|452.26|454.28|452.28|454.25|452.25|16
1605504460000|2020-11-16 05:27:40|454.25|452.25|454.13|452.13|454.26|452.26|454.13|452.13|15
1605504470000|2020-11-16 05:27:50|454.12|452.12|454.14|452.14|454.18|452.18|454.12|452.12|18
1605504480000|2020-11-16 05:28:00|454.15|452.15|454.24|452.24|454.25|452.25|454.11|452.11|13
1605504490000|2020-11-16 05:28:10|454.23|452.23|454.11|452.11|454.23|452.23|454.11|452.11|14
1605504500000|2020-11-16 05:28:20|454.09|452.09|454.09|452.09|454.16|452.16|454.08|452.08|16
1605504510000|2020-11-16 05:28:30|454.08|452.08|454.01|452.01|454.09|452.09|454.01|452.01|17
1605504530000|2020-11-16 05:28:50|453.93|451.93|453.77|451.77|453.93|451.93|453.75|451.75|11
1605504540000|2020-11-16 05:29:00|453.76|451.76|454.02|452.02|454.02|452.02|453.75|451.75|21
1605504550000|2020-11-16 05:29:10|454.05|452.05|454|452|454.05|452.05|453.93|451.93|18
1605504560000|2020-11-16 05:29:20|453.99|451.99|454.08|452.08|454.09|452.09|453.99|451.99|12
1605504570000|2020-11-16 05:29:30|454.09|452.09|454.18|452.18|454.19|452.19|454.07|452.07|19
1605504580000|2020-11-16 05:29:40|454.15|452.15|453.99|451.99|454.23|452.23|453.99|451.99|24
1605504590000|2020-11-16 05:29:50|453.91|451.91|453.96|451.96|453.98|451.98|453.91|451.91|20
1605504600000|2020-11-16 05:30:00|453.95|451.95|454.15|452.15|454.24|452.24|453.9|451.9|23
1605504610000|2020-11-16 05:30:10|454.19|452.19|454.07|452.07|454.22|452.22|454.05|452.05|17
1605504620000|2020-11-16 05:30:20|454.08|452.08|454.13|452.13|454.16|452.16|454.08|452.08|16
1605504630000|2020-11-16 05:30:30|454.16|452.16|454.14|452.14|454.16|452.16|454.1|452.1|15
1605504640000|2020-11-16 05:30:40|454.13|452.13|454.11|452.11|454.14|452.14|454.1|452.1|11
1605504650000|2020-11-16 05:30:50|454.12|452.12|453.94|451.94|454.12|452.12|453.89|451.89|25
1605504660000|2020-11-16 05:31:00|453.92|451.92|453.89|451.89|453.92|451.92|453.88|451.88|18
1605504670000|2020-11-16 05:31:10|453.9|451.9|453.89|451.89|453.93|451.93|453.87|451.87|22
1605504680000|2020-11-16 05:31:20|453.91|451.91|453.84|451.84|453.91|451.91|453.84|451.84|19
1605504690000|2020-11-16 05:31:30|453.85|451.85|453.67|451.67|453.85|451.85|453.67|451.67|9
1605504700000|2020-11-16 05:31:40|453.69|451.69|453.65|451.65|453.7|451.7|453.64|451.64|16
1605504710000|2020-11-16 05:31:50|453.64|451.64|453.64|451.64|453.67|451.67|453.59|451.59|27
1605504720000|2020-11-16 05:32:00|453.66|451.66|453.66|451.66|453.73|451.73|453.66|451.66|19
1605504730000|2020-11-16 05:32:10|453.67|451.67|453.65|451.65|453.69|451.69|453.65|451.65|19
1605504740000|2020-11-16 05:32:20|453.66|451.66|453.68|451.68|453.69|451.69|453.64|451.64|9
1605504750000|2020-11-16 05:32:30|453.7|451.7|453.78|451.78|453.78|451.78|453.69|451.69|12
1605504760000|2020-11-16 05:32:40|453.79|451.79|453.85|451.85|453.85|451.85|453.79|451.79|5
1605504770000|2020-11-16 05:32:50|453.84|451.84|453.78|451.78|453.85|451.85|453.78|451.78|18
1605504780000|2020-11-16 05:33:00|453.79|451.79|453.79|451.79|453.85|451.85|453.76|451.76|20
1605504790000|2020-11-16 05:33:10|453.78|451.78|453.94|451.94|453.95|451.95|453.78|451.78|15
1605504800000|2020-11-16 05:33:20|453.93|451.93|453.96|451.96|454.1|452.1|453.92|451.92|23
1605504810000|2020-11-16 05:33:30|453.98|451.98|453.93|451.93|453.98|451.98|453.92|451.92|17
1605504820000|2020-11-16 05:33:40|453.94|451.94|453.94|451.94|453.97|451.97|453.9|451.9|11
1605504830000|2020-11-16 05:33:50|453.93|451.93|453.98|451.98|453.98|451.98|453.9|451.9|13
1605504840000|2020-11-16 05:34:00|453.96|451.96|453.97|451.97|453.98|451.98|453.96|451.96|4
1605504850000|2020-11-16 05:34:10|453.98|451.98|454.14|452.14|454.14|452.14|453.97|451.97|20
1605504860000|2020-11-16 05:34:20|454.12|452.12|454.05|452.05|454.12|452.12|454.05|452.05|10
1605504870000|2020-11-16 05:34:30|454.06|452.06|454.14|452.14|454.17|452.17|454.06|452.06|23
1605504880000|2020-11-16 05:34:40|454.16|452.16|454.14|452.14|454.17|452.17|454.1|452.1|26
1605504890000|2020-11-16 05:34:50|454.15|452.15|454.18|452.18|454.22|452.22|454.13|452.13|25
1605504900000|2020-11-16 05:35:00|454.22|452.22|454.27|452.27|454.31|452.31|454.22|452.22|27
1605504910000|2020-11-16 05:35:10|454.29|452.29|454.22|452.22|454.29|452.29|454.16|452.16|27
1605504920000|2020-11-16 05:35:20|454.23|452.23|454.02|452.02|454.25|452.25|454|452|28
1605504930000|2020-11-16 05:35:30|454.03|452.03|454.02|452.02|454.09|452.09|453.97|451.97|23
1605504940000|2020-11-16 05:35:40|454.03|452.03|453.72|451.72|454.03|452.03|453.71|451.71|19
1605504950000|2020-11-16 05:35:50|453.75|451.75|453.67|451.67|453.79|451.79|453.67|451.67|30
1605504960000|2020-11-16 05:36:00|453.66|451.66|453.75|451.75|453.79|451.79|453.64|451.64|21
1605504970000|2020-11-16 05:36:10|453.74|451.74|453.92|451.92|453.93|451.93|453.74|451.74|22
1605504980000|2020-11-16 05:36:20|453.93|451.93|454.08|452.08|454.14|452.14|453.93|451.93|26
1605504990000|2020-11-16 05:36:30|454.09|452.09|453.88|451.88|454.09|452.09|453.8|451.8|23
1605505000000|2020-11-16 05:36:40|453.86|451.86|453.82|451.82|453.89|451.89|453.8|451.8|26
1605505010000|2020-11-16 05:36:50|453.81|451.81|453.87|451.87|453.89|451.89|453.8|451.8|24
1605505020000|2020-11-16 05:37:00|453.86|451.86|453.83|451.83|453.86|451.86|453.78|451.78|20
1605505030000|2020-11-16 05:37:10|453.84|451.84|453.81|451.81|453.86|451.86|453.79|451.79|18
1605505040000|2020-11-16 05:37:20|453.82|451.82|453.91|451.91|453.94|451.94|453.82|451.82|25
1605505050000|2020-11-16 05:37:30|453.89|451.89|453.85|451.85|453.9|451.9|453.84|451.84|13
1605505060000|2020-11-16 05:37:40|453.84|451.84|453.88|451.88|453.91|451.91|453.84|451.84|12
1605505070000|2020-11-16 05:37:50|453.84|451.84|453.68|451.68|453.85|451.85|453.68|451.68|25
1605505080000|2020-11-16 05:38:00|453.7|451.7|453.68|451.68|453.72|451.72|453.64|451.64|18
1605505090000|2020-11-16 05:38:10|453.64|451.64|453.64|451.64|453.68|451.68|453.62|451.62|18
1605505100000|2020-11-16 05:38:20|453.63|451.63|453.64|451.64|453.65|451.65|453.63|451.63|8
1605505110000|2020-11-16 05:38:30|453.65|451.65|453.63|451.63|453.66|451.66|453.61|451.61|18
1605505120000|2020-11-16 05:38:40|453.66|451.66|453.69|451.69|453.73|451.73|453.62|451.62|16
1605505130000|2020-11-16 05:38:50|453.71|451.71|453.71|451.71|453.72|451.72|453.7|451.7|7
1605505140000|2020-11-16 05:39:00|453.72|451.72|453.68|451.68|453.74|451.74|453.67|451.67|14
1605505150000|2020-11-16 05:39:10|453.67|451.67|453.44|451.44|453.67|451.67|453.43|451.43|23
1605505160000|2020-11-16 05:39:20|453.42|451.42|453.39|451.39|453.43|451.43|453.35|451.35|20
1605505170000|2020-11-16 05:39:30|453.37|451.37|453.41|451.41|453.41|451.41|453.36|451.36|12
1605505180000|2020-11-16 05:39:40|453.42|451.42|453.49|451.49|453.54|451.54|453.39|451.39|23
1605505190000|2020-11-16 05:39:50|453.48|451.48|453.31|451.31|453.49|451.49|453.27|451.27|16
1605505200000|2020-11-16 05:40:00|453.36|451.36|453.23|451.23|453.38|451.38|453.23|451.23|22
1605505210000|2020-11-16 05:40:10|453.22|451.22|453.18|451.18|453.27|451.27|453.18|451.18|18
1605505220000|2020-11-16 05:40:20|453.19|451.19|453.18|451.18|453.2|451.2|453.17|451.17|8
1605505230000|2020-11-16 05:40:30|453.17|451.17|453.11|451.11|453.18|451.18|453.09|451.09|10
1605505240000|2020-11-16 05:40:40|453.12|451.12|453.1|451.1|453.15|451.15|453.05|451.05|29
1605505250000|2020-11-16 05:40:50|453.11|451.11|453.02|451.02|453.12|451.12|453.01|451.01|24
1605505260000|2020-11-16 05:41:00|453.03|451.03|453.24|451.24|453.26|451.26|453.02|451.02|23
1605505270000|2020-11-16 05:41:10|453.23|451.23|453.22|451.22|453.25|451.25|453.19|451.19|19
1605505280000|2020-11-16 05:41:20|453.18|451.18|453.25|451.25|453.35|451.35|453.18|451.18|26
1605505290000|2020-11-16 05:41:30|453.26|451.26|453.47|451.47|453.49|451.49|453.26|451.26|18
1605505300000|2020-11-16 05:41:40|453.46|451.46|453.36|451.36|453.47|451.47|453.35|451.35|20
1605505310000|2020-11-16 05:41:50|453.37|451.37|453.45|451.45|453.47|451.47|453.37|451.37|10
1605505320000|2020-11-16 05:42:00|453.46|451.46|453.43|451.43|453.46|451.46|453.43|451.43|4
1605505330000|2020-11-16 05:42:10|453.44|451.44|453.28|451.28|453.46|451.46|453.25|451.25|18
1605505340000|2020-11-16 05:42:20|453.29|451.29|453.46|451.46|453.46|451.46|453.29|451.29|17
1605505350000|2020-11-16 05:42:30|453.45|451.45|453.39|451.39|453.45|451.45|453.32|451.32|23
1605505360000|2020-11-16 05:42:40|453.4|451.4|453.27|451.27|453.42|451.42|453.27|451.27|18
1605505370000|2020-11-16 05:42:50|453.26|451.26|453.21|451.21|453.29|451.29|453.21|451.21|24
1605505380000|2020-11-16 05:43:00|453.22|451.22|453.24|451.24|453.31|451.31|453.22|451.22|23
1605505390000|2020-11-16 05:43:10|453.23|451.23|453.29|451.29|453.29|451.29|453.22|451.22|14
1605505400000|2020-11-16 05:43:20|453.25|451.25|453.18|451.18|453.26|451.26|453.16|451.16|21
1605505410000|2020-11-16 05:43:30|453.17|451.17|453.21|451.21|453.22|451.22|453.15|451.15|17
1605505420000|2020-11-16 05:43:40|453.2|451.2|453.17|451.17|453.2|451.2|453.16|451.16|15
1605505430000|2020-11-16 05:43:50|453.16|451.16|453.16|451.16|453.18|451.18|453.16|451.16|9
1605505440000|2020-11-16 05:44:00|453.18|451.18|453.29|451.29|453.32|451.32|453.17|451.17|17
1605505450000|2020-11-16 05:44:10|453.27|451.27|453.31|451.31|453.32|451.32|453.24|451.24|15
1605505460000|2020-11-16 05:44:20|453.32|451.32|453.18|451.18|453.32|451.32|453.14|451.14|27
1605505470000|2020-11-16 05:44:30|453.16|451.16|453.18|451.18|453.21|451.21|453.14|451.14|24
1605505480000|2020-11-16 05:44:40|453.17|451.17|453.17|451.17|453.19|451.19|453.16|451.16|15
1605505490000|2020-11-16 05:44:50|453.18|451.18|453.15|451.15|453.19|451.19|453.12|451.12|23
1605505500000|2020-11-16 05:45:00|453.14|451.14|453.09|451.09|453.14|451.14|453.09|451.09|11
1605505510000|2020-11-16 05:45:10|453.08|451.08|453.08|451.08|453.1|451.1|453.08|451.08|5
1605505520000|2020-11-16 05:45:20|453.07|451.07|452.96|450.96|453.07|451.07|452.93|450.93|17
1605505530000|2020-11-16 05:45:30|452.95|450.95|452.95|450.95|452.99|450.99|452.95|450.95|23
1605505540000|2020-11-16 05:45:40|452.96|450.96|452.86|450.86|452.96|450.96|452.86|450.86|13
1605505550000|2020-11-16 05:45:50|452.87|450.87|452.96|450.96|452.98|450.98|452.86|450.86|26
1605505560000|2020-11-16 05:46:00|452.98|450.98|452.96|450.96|453.03|451.03|452.95|450.95|23
1605505570000|2020-11-16 05:46:10|452.91|450.91|453.04|451.04|453.04|451.04|452.91|450.91|29
1605505580000|2020-11-16 05:46:20|452.99|450.99|453.12|451.12|453.12|451.12|452.99|450.99|13
1605505590000|2020-11-16 05:46:30|453.08|451.08|452.99|450.99|453.08|451.08|452.97|450.97|23
1605505600000|2020-11-16 05:46:40|453|451|452.99|450.99|453.08|451.08|452.96|450.96|24
1605505610000|2020-11-16 05:46:50|452.97|450.97|452.87|450.87|453.05|451.05|452.87|450.87|27
1605505620000|2020-11-16 05:47:00|452.9|450.9|452.89|450.89|453.03|451.03|452.89|450.89|22
1605505630000|2020-11-16 05:47:10|452.9|450.9|452.89|450.89|452.93|450.93|452.88|450.88|20
1605505640000|2020-11-16 05:47:20|452.88|450.88|452.86|450.86|452.93|450.93|452.86|450.86|17
1605505650000|2020-11-16 05:47:30|452.87|450.87|452.85|450.85|452.87|450.87|452.83|450.83|9
1605505660000|2020-11-16 05:47:40|452.86|450.86|452.73|450.73|452.86|450.86|452.61|450.61|20
1605505670000|2020-11-16 05:47:50|452.77|450.77|452.72|450.72|452.85|450.85|452.72|450.72|18
1605505680000|2020-11-16 05:48:00|452.73|450.73|452.73|450.73|452.73|450.73|452.72|450.72|5
1605505690000|2020-11-16 05:48:10|452.74|450.74|452.75|450.75|452.75|450.75|452.73|450.73|4
1605505700000|2020-11-16 05:48:20|452.76|450.76|452.77|450.77|452.77|450.77|452.76|450.76|2
1605505720000|2020-11-16 05:48:40|452.76|450.76|452.63|450.63|452.76|450.76|452.63|450.63|9
1605505730000|2020-11-16 05:48:50|452.6|450.6|452.63|450.63|452.63|450.63|452.52|450.52|19
1605505740000|2020-11-16 05:49:00|452.61|450.61|452.59|450.59|452.62|450.62|452.56|450.56|15
1605505750000|2020-11-16 05:49:10|452.6|450.6|452.65|450.65|452.66|450.66|452.59|450.59|20
1605505760000|2020-11-16 05:49:20|452.66|450.66|452.64|450.64|452.66|450.66|452.63|450.63|9
1605505770000|2020-11-16 05:49:30|452.63|450.63|452.65|450.65|452.65|450.65|452.63|450.63|10
1605505780000|2020-11-16 05:49:40|452.64|450.64|452.66|450.66|452.66|450.66|452.63|450.63|9
1605505790000|2020-11-16 05:49:50|452.63|450.63|452.64|450.64|452.65|450.65|452.57|450.57|21
1605505800000|2020-11-16 05:50:00|452.65|450.65|452.57|450.57|452.66|450.66|452.54|450.54|13
1605505810000|2020-11-16 05:50:10|452.59|450.59|452.56|450.56|452.6|450.6|452.53|450.53|11
1605505820000|2020-11-16 05:50:20|452.57|450.57|452.49|450.49|452.57|450.57|452.49|450.49|11
1605505830000|2020-11-16 05:50:30|452.5|450.5|452.58|450.58|452.58|450.58|452.48|450.48|17
1605505840000|2020-11-16 05:50:40|452.59|450.59|452.59|450.59|452.6|450.6|452.59|450.59|3
1605505850000|2020-11-16 05:50:50|452.58|450.58|452.56|450.56|452.58|450.58|452.56|450.56|11
1605505860000|2020-11-16 05:51:00|452.57|450.57|452.62|450.62|452.64|450.64|452.57|450.57|15
1605505870000|2020-11-16 05:51:10|452.6|450.6|452.6|450.6|452.62|450.62|452.57|450.57|16
1605505880000|2020-11-16 05:51:20|452.61|450.61|452.59|450.59|452.64|450.64|452.58|450.58|18
1605505890000|2020-11-16 05:51:30|452.58|450.58|452.6|450.6|452.61|450.61|452.57|450.57|14
1605505900000|2020-11-16 05:51:40|452.59|450.59|452.63|450.63|452.63|450.63|452.59|450.59|13
1605505910000|2020-11-16 05:51:50|452.65|450.65|452.64|450.64|452.66|450.66|452.63|450.63|16
1605505920000|2020-11-16 05:52:00|452.68|450.68|452.79|450.79|452.8|450.8|452.68|450.68|13
1605505930000|2020-11-16 05:52:10|452.8|450.8|452.82|450.82|452.82|450.82|452.79|450.79|5
1605505940000|2020-11-16 05:52:20|452.83|450.83|452.82|450.82|452.83|450.83|452.82|450.82|4
1605505950000|2020-11-16 05:52:30|452.83|450.83|452.88|450.88|452.88|450.88|452.83|450.83|11
1605505960000|2020-11-16 05:52:40|452.89|450.89|452.89|450.89|452.9|450.9|452.87|450.87|12
1605505970000|2020-11-16 05:52:50|452.88|450.88|452.71|450.71|452.92|450.92|452.71|450.71|23
1605505980000|2020-11-16 05:53:00|452.7|450.7|452.8|450.8|452.8|450.8|452.69|450.69|18
1605505990000|2020-11-16 05:53:10|452.79|450.79|452.82|450.82|452.82|450.82|452.79|450.79|8
1605506000000|2020-11-16 05:53:20|452.8|450.8|452.77|450.77|452.8|450.8|452.76|450.76|11
1605506010000|2020-11-16 05:53:30|452.76|450.76|452.78|450.78|452.79|450.79|452.76|450.76|13
1605506020000|2020-11-16 05:53:40|452.79|450.79|452.82|450.82|452.82|450.82|452.77|450.77|16
1605506030000|2020-11-16 05:53:50|452.81|450.81|452.95|450.95|452.96|450.96|452.81|450.81|22
1605506040000|2020-11-16 05:54:00|452.96|450.96|452.87|450.87|452.96|450.96|452.85|450.85|16
1605506050000|2020-11-16 05:54:10|452.88|450.88|452.88|450.88|452.92|450.92|452.87|450.87|16
1605506060000|2020-11-16 05:54:20|452.87|450.87|452.85|450.85|452.89|450.89|452.85|450.85|14
1605506070000|2020-11-16 05:54:30|452.86|450.86|452.89|450.89|452.89|450.89|452.86|450.86|16
1605506080000|2020-11-16 05:54:40|452.88|450.88|452.87|450.87|452.88|450.88|452.85|450.85|18
1605506090000|2020-11-16 05:54:50|452.88|450.88|452.85|450.85|452.91|450.91|452.84|450.84|17
1605506100000|2020-11-16 05:55:00|452.84|450.84|452.83|450.83|452.85|450.85|452.74|450.74|19
1605506110000|2020-11-16 05:55:10|452.84|450.84|452.79|450.79|452.85|450.85|452.78|450.78|15
1605506120000|2020-11-16 05:55:20|452.78|450.78|452.8|450.8|452.81|450.81|452.78|450.78|14
1605506130000|2020-11-16 05:55:30|452.79|450.79|452.77|450.77|452.79|450.79|452.73|450.73|19
1605506140000|2020-11-16 05:55:40|452.78|450.78|452.81|450.81|452.81|450.81|452.78|450.78|7
1605506150000|2020-11-16 05:55:50|452.83|450.83|452.86|450.86|452.97|450.97|452.83|450.83|24
1605506160000|2020-11-16 05:56:00|452.85|450.85|452.89|450.89|452.89|450.89|452.84|450.84|14
1605506170000|2020-11-16 05:56:10|452.9|450.9|452.89|450.89|452.9|450.9|452.89|450.89|4
1605506180000|2020-11-16 05:56:20|452.9|450.9|452.84|450.84|452.92|450.92|452.84|450.84|21
1605506190000|2020-11-16 05:56:30|452.85|450.85|452.86|450.86|452.88|450.88|452.84|450.84|15
1605506200000|2020-11-16 05:56:40|452.85|450.85|452.86|450.86|452.88|450.88|452.85|450.85|13
1605506210000|2020-11-16 05:56:50|452.85|450.85|452.84|450.84|452.86|450.86|452.83|450.83|13
1605506220000|2020-11-16 05:57:00|452.85|450.85|452.84|450.84|452.86|450.86|452.84|450.84|8
1605506230000|2020-11-16 05:57:10|452.85|450.85|452.84|450.84|452.85|450.85|452.81|450.81|11
1605506240000|2020-11-16 05:57:20|452.81|450.81|452.76|450.76|452.82|450.82|452.76|450.76|10
1605506250000|2020-11-16 05:57:30|452.79|450.79|452.89|450.89|452.89|450.89|452.79|450.79|14
1605506260000|2020-11-16 05:57:40|452.87|450.87|452.86|450.86|452.87|450.87|452.84|450.84|7
1605506270000|2020-11-16 05:57:50|452.87|450.87|452.87|450.87|452.87|450.87|452.86|450.86|11
1605506280000|2020-11-16 05:58:00|452.86|450.86|452.81|450.81|452.87|450.87|452.81|450.81|16
1605506290000|2020-11-16 05:58:10|452.82|450.82|452.82|450.82|452.85|450.85|452.82|450.82|7
1605506300000|2020-11-16 05:58:20|452.85|450.85|452.88|450.88|452.88|450.88|452.85|450.85|21
1605506310000|2020-11-16 05:58:30|452.94|450.94|452.95|450.95|453|451|452.94|450.94|18
1605506320000|2020-11-16 05:58:40|452.94|450.94|452.95|450.95|452.96|450.96|452.9|450.9|15
1605506330000|2020-11-16 05:58:50|452.94|450.94|452.88|450.88|452.95|450.95|452.88|450.88|6
1605506340000|2020-11-16 05:59:00|452.89|450.89|452.89|450.89|452.89|450.89|452.89|450.89|1
1605506350000|2020-11-16 05:59:10|452.87|450.87|452.87|450.87|452.87|450.87|452.87|450.87|1
1605506360000|2020-11-16 05:59:20|452.86|450.86|452.87|450.87|452.87|450.87|452.86|450.86|4
1605506370000|2020-11-16 05:59:30|452.86|450.86|452.87|450.87|452.91|450.91|452.85|450.85|17
1605506380000|2020-11-16 05:59:40|452.88|450.88|452.87|450.87|452.9|450.9|452.87|450.87|19
1605506390000|2020-11-16 05:59:50|452.88|450.88|452.91|450.91|452.99|450.99|452.85|450.85|17
1605506400000|2020-11-16 06:00:00|452.9|450.9|453.07|451.07|453.08|451.08|452.88|450.88|19
1605506410000|2020-11-16 06:00:10|453.02|451.02|452.95|450.95|453.02|451.02|452.92|450.92|13
1605506420000|2020-11-16 06:00:20|452.96|450.96|452.96|450.96|452.99|450.99|452.95|450.95|24
1605506430000|2020-11-16 06:00:30|452.93|450.93|452.94|450.94|452.96|450.96|452.92|450.92|15
1605506440000|2020-11-16 06:00:40|452.93|450.93|452.98|450.98|452.98|450.98|452.93|450.93|13
1605506450000|2020-11-16 06:00:50|452.97|450.97|453.06|451.06|453.08|451.08|452.97|450.97|20
1605506460000|2020-11-16 06:01:00|453.04|451.04|453.07|451.07|453.07|451.07|453.02|451.02|17
1605506470000|2020-11-16 06:01:10|453.06|451.06|453.11|451.11|453.12|451.12|453.06|451.06|12
1605506480000|2020-11-16 06:01:20|453.1|451.1|453.11|451.11|453.11|451.11|453.1|451.1|2
1605506490000|2020-11-16 06:01:30|453.1|451.1|453.11|451.11|453.11|451.11|453.1|451.1|4
1605506500000|2020-11-16 06:01:40|453.1|451.1|453.1|451.1|453.14|451.14|453.1|451.1|18
1605506510000|2020-11-16 06:01:50|453.13|451.13|453.16|451.16|453.19|451.19|453.11|451.11|14
1605506520000|2020-11-16 06:02:00|453.18|451.18|453.28|451.28|453.29|451.29|453.16|451.16|14
1605506530000|2020-11-16 06:02:10|453.29|451.29|453.29|451.29|453.29|451.29|453.28|451.28|3
1605506540000|2020-11-16 06:02:20|453.28|451.28|453.23|451.23|453.29|451.29|453.23|451.23|7
1605506550000|2020-11-16 06:02:30|453.26|451.26|453.05|451.05|453.26|451.26|453.05|451.05|15
1605506560000|2020-11-16 06:02:40|453.06|451.06|453.05|451.05|453.06|451.06|453.05|451.05|6
1605506570000|2020-11-16 06:02:50|453.06|451.06|453.05|451.05|453.07|451.07|453.05|451.05|13
1605506580000|2020-11-16 06:03:00|453.04|451.04|453.06|451.06|453.07|451.07|453.04|451.04|9
1605506590000|2020-11-16 06:03:10|453.07|451.07|453.09|451.09|453.09|451.09|453.05|451.05|8
1605506600000|2020-11-16 06:03:20|453.07|451.07|453.1|451.1|453.11|451.11|453.07|451.07|7
1605506610000|2020-11-16 06:03:30|453.11|451.11|453.16|451.16|453.16|451.16|453.1|451.1|23
1605506620000|2020-11-16 06:03:40|453.15|451.15|453.15|451.15|453.18|451.18|453.13|451.13|10
1605506630000|2020-11-16 06:03:50|453.14|451.14|453.14|451.14|453.15|451.15|453.14|451.14|5
1605506640000|2020-11-16 06:04:00|453.13|451.13|453.13|451.13|453.14|451.14|453.12|451.12|5
1605506650000|2020-11-16 06:04:10|453.12|451.12|453.11|451.11|453.12|451.12|453.11|451.11|2
1605506660000|2020-11-16 06:04:20|453.1|451.1|452.94|450.94|453.1|451.1|452.94|450.94|8
1605506670000|2020-11-16 06:04:30|452.92|450.92|452.86|450.86|452.94|450.94|452.84|450.84|16
1605506680000|2020-11-16 06:04:40|452.88|450.88|452.85|450.85|452.88|450.88|452.84|450.84|7
1605506690000|2020-11-16 06:04:50|452.93|450.93|452.91|450.91|452.93|450.93|452.91|450.91|6
1605506700000|2020-11-16 06:05:00|452.92|450.92|452.98|450.98|452.99|450.99|452.92|450.92|13
1605506710000|2020-11-16 06:05:10|452.97|450.97|452.96|450.96|452.98|450.98|452.92|450.92|17
1605506720000|2020-11-16 06:05:20|452.97|450.97|452.94|450.94|453.06|451.06|452.93|450.93|19
1605506730000|2020-11-16 06:05:30|452.95|450.95|452.92|450.92|452.98|450.98|452.92|450.92|9
1605506740000|2020-11-16 06:05:40|452.93|450.93|452.96|450.96|452.99|450.99|452.92|450.92|15
1605506750000|2020-11-16 06:05:50|452.94|450.94|452.92|450.92|452.96|450.96|452.92|450.92|13
1605506760000|2020-11-16 06:06:00|452.95|450.95|453.08|451.08|453.08|451.08|452.95|450.95|20
1605506770000|2020-11-16 06:06:10|453.07|451.07|453.11|451.11|453.13|451.13|453.07|451.07|19
1605506780000|2020-11-16 06:06:20|453.12|451.12|453.2|451.2|453.2|451.2|453.12|451.12|17
1605506790000|2020-11-16 06:06:30|453.21|451.21|453.22|451.22|453.23|451.23|453.2|451.2|16
1605506800000|2020-11-16 06:06:40|453.21|451.21|453.24|451.24|453.24|451.24|453.21|451.21|11
1605506810000|2020-11-16 06:06:50|453.25|451.25|453.25|451.25|453.26|451.26|453.24|451.24|6
1605506820000|2020-11-16 06:07:00|453.24|451.24|453.23|451.23|453.26|451.26|453.22|451.22|18
1605506830000|2020-11-16 06:07:10|453.22|451.22|453.07|451.07|453.26|451.26|453.07|451.07|18
1605506840000|2020-11-16 06:07:20|453.05|451.05|453.07|451.07|453.1|451.1|453.05|451.05|20
1605506850000|2020-11-16 06:07:30|453.06|451.06|453.06|451.06|453.08|451.08|453.06|451.06|13
1605506860000|2020-11-16 06:07:40|453.07|451.07|453.13|451.13|453.13|451.13|453.07|451.07|9
1605506870000|2020-11-16 06:07:50|453.12|451.12|453.1|451.1|453.13|451.13|453.1|451.1|4
1605506880000|2020-11-16 06:08:00|453.11|451.11|453.11|451.11|453.13|451.13|453.08|451.08|16
1605506890000|2020-11-16 06:08:10|453.08|451.08|452.97|450.97|453.08|451.08|452.96|450.96|13
1605506900000|2020-11-16 06:08:20|452.96|450.96|452.93|450.93|452.96|450.96|452.92|450.92|6
1605506910000|2020-11-16 06:08:30|452.94|450.94|452.99|450.99|453.01|451.01|452.94|450.94|10
1605506920000|2020-11-16 06:08:40|452.95|450.95|452.95|450.95|452.98|450.98|452.94|450.94|15
1605506930000|2020-11-16 06:08:50|452.96|450.96|452.9|450.9|452.98|450.98|452.9|450.9|11
1605506940000|2020-11-16 06:09:00|452.91|450.91|452.91|450.91|452.92|450.92|452.91|450.91|5
1605506950000|2020-11-16 06:09:10|452.92|450.92|452.91|450.91|452.92|450.92|452.91|450.91|2
1605506960000|2020-11-16 06:09:20|452.92|450.92|452.96|450.96|452.97|450.97|452.9|450.9|13
1605506970000|2020-11-16 06:09:30|452.97|450.97|453.02|451.02|453.09|451.09|452.97|450.97|30
1605506980000|2020-11-16 06:09:40|453.04|451.04|453.14|451.14|453.16|451.16|453.01|451.01|28
1605506990000|2020-11-16 06:09:50|453.15|451.15|452.91|450.91|453.15|451.15|452.91|450.91|21
1605507000000|2020-11-16 06:10:00|452.92|450.92|453|451|453.06|451.06|452.92|450.92|25
1605507010000|2020-11-16 06:10:10|452.99|450.99|453.04|451.04|453.04|451.04|452.96|450.96|21
1605507020000|2020-11-16 06:10:20|453.05|451.05|453.11|451.11|453.14|451.14|453.05|451.05|20
1605507030000|2020-11-16 06:10:30|453.17|451.17|453.28|451.28|453.28|451.28|453.09|451.09|29
1605507040000|2020-11-16 06:10:40|453.24|451.24|453.25|451.25|453.36|451.36|453.22|451.22|24
1605507050000|2020-11-16 06:10:50|453.26|451.26|453.08|451.08|453.26|451.26|453.08|451.08|17
1605507060000|2020-11-16 06:11:00|453.06|451.06|453.15|451.15|453.18|451.18|453.05|451.05|19
1605507070000|2020-11-16 06:11:10|453.13|451.13|453.29|451.29|453.29|451.29|453.1|451.1|28
1605507080000|2020-11-16 06:11:20|453.22|451.22|453.26|451.26|453.29|451.29|453.22|451.22|14
1605507090000|2020-11-16 06:11:30|453.33|451.33|453.52|451.52|453.52|451.52|453.28|451.28|24
1605507100000|2020-11-16 06:11:40|453.54|451.54|453.6|451.6|453.6|451.6|453.49|451.49|32
1605507110000|2020-11-16 06:11:50|453.59|451.59|453.6|451.6|453.66|451.66|453.56|451.56|27
1605507120000|2020-11-16 06:12:00|453.66|451.66|453.63|451.63|453.66|451.66|453.57|451.57|29
1605507130000|2020-11-16 06:12:10|453.62|451.62|453.65|451.65|453.66|451.66|453.57|451.57|26
1605507140000|2020-11-16 06:12:20|453.66|451.66|453.66|451.66|453.67|451.67|453.65|451.65|7
1605507150000|2020-11-16 06:12:30|453.6|451.6|453.65|451.65|453.65|451.65|453.55|451.55|18
1605507160000|2020-11-16 06:12:40|453.64|451.64|453.84|451.84|453.88|451.88|453.64|451.64|28
1605507170000|2020-11-16 06:12:50|453.81|451.81|453.69|451.69|453.85|451.85|453.69|451.69|28
1605507180000|2020-11-16 06:13:00|453.68|451.68|453.64|451.64|453.69|451.69|453.64|451.64|11
1605507190000|2020-11-16 06:13:10|453.55|451.55|453.64|451.64|453.67|451.67|453.55|451.55|18
1605507200000|2020-11-16 06:13:20|453.65|451.65|453.8|451.8|453.83|451.83|453.65|451.65|20
1605507210000|2020-11-16 06:13:30|453.81|451.81|453.89|451.89|453.9|451.9|453.81|451.81|15
1605507220000|2020-11-16 06:13:40|453.91|451.91|453.93|451.93|454|452|453.87|451.87|30
1605507230000|2020-11-16 06:13:50|453.92|451.92|454.05|452.05|454.1|452.1|453.89|451.89|30
1605507240000|2020-11-16 06:14:00|454.07|452.07|454.34|452.34|454.34|452.34|454.05|452.05|24
1605507250000|2020-11-16 06:14:10|454.33|452.33|454.34|452.34|454.36|452.36|454.3|452.3|28
1605507260000|2020-11-16 06:14:20|454.33|452.33|454.33|452.33|454.36|452.36|454.3|452.3|15
1605507270000|2020-11-16 06:14:30|454.36|452.36|454.4|452.4|454.49|452.49|454.33|452.33|18
1605507280000|2020-11-16 06:14:40|454.38|452.38|454.35|452.35|454.48|452.48|454.35|452.35|19
1605507290000|2020-11-16 06:14:50|454.32|452.32|454.37|452.37|454.37|452.37|454.29|452.29|24
1605507300000|2020-11-16 06:15:00|454.36|452.36|454.53|452.53|454.53|452.53|454.36|452.36|15
1605507310000|2020-11-16 06:15:10|454.52|452.52|454.58|452.58|454.61|452.61|454.47|452.47|19
1605507320000|2020-11-16 06:15:20|454.59|452.59|454.64|452.64|454.65|452.65|454.58|452.58|14
1605507330000|2020-11-16 06:15:30|454.65|452.65|454.72|452.72|454.73|452.73|454.65|452.65|11
1605507340000|2020-11-16 06:15:40|454.73|452.73|454.96|452.96|454.99|452.99|454.73|452.73|23
1605507350000|2020-11-16 06:15:50|454.95|452.95|454.99|452.99|454.99|452.99|454.93|452.93|13
1605507360000|2020-11-16 06:16:00|454.97|452.97|454.96|452.96|455|453|454.91|452.91|16
1605507370000|2020-11-16 06:16:10|454.97|452.97|454.95|452.95|454.97|452.97|454.91|452.91|16
1605507380000|2020-11-16 06:16:20|454.94|452.94|454.83|452.83|454.95|452.95|454.82|452.82|16
1605507390000|2020-11-16 06:16:30|454.81|452.81|454.75|452.75|454.83|452.83|454.75|452.75|8
1605507400000|2020-11-16 06:16:40|454.76|452.76|454.77|452.77|454.79|452.79|454.76|452.76|7
1605507420000|2020-11-16 06:17:00|454.78|452.78|454.91|452.91|454.91|452.91|454.78|452.78|13
1605507430000|2020-11-16 06:17:10|454.92|452.92|455|453|455|453|454.91|452.91|18
1605507440000|2020-11-16 06:17:20|454.99|452.99|455|453|455.02|453.02|454.98|452.98|15
1605507450000|2020-11-16 06:17:30|454.99|452.99|454.96|452.96|455|453|454.94|452.94|23
1605507460000|2020-11-16 06:17:40|454.94|452.94|454.94|452.94|454.94|452.94|454.94|452.94|1
1605507470000|2020-11-16 06:17:50|454.96|452.96|454.93|452.93|455.01|453.01|454.93|452.93|20
1605507480000|2020-11-16 06:18:00|454.96|452.96|454.9|452.9|454.97|452.97|454.87|452.87|19
1605507490000|2020-11-16 06:18:10|454.95|452.95|454.93|452.93|454.96|452.96|454.89|452.89|20
1605507500000|2020-11-16 06:18:20|454.92|452.92|455.22|453.22|455.23|453.23|454.92|452.92|16
1605507510000|2020-11-16 06:18:30|455.23|453.23|455.26|453.26|455.27|453.27|455.2|453.2|19
1605507520000|2020-11-16 06:18:40|455.24|453.24|455.27|453.27|455.29|453.29|455.19|453.19|20
1605507530000|2020-11-16 06:18:50|455.23|453.23|455.14|453.14|455.27|453.27|455.14|453.14|21
1605507540000|2020-11-16 06:19:00|455.15|453.15|455.07|453.07|455.15|453.15|454.97|452.97|23
1605507550000|2020-11-16 06:19:10|455.06|453.06|455.07|453.07|455.12|453.12|455.05|453.05|14
1605507560000|2020-11-16 06:19:20|455.03|453.03|454.98|452.98|455.04|453.04|454.95|452.95|24
1605507570000|2020-11-16 06:19:30|454.97|452.97|454.98|452.98|454.99|452.99|454.96|452.96|10
1605507580000|2020-11-16 06:19:40|454.99|452.99|455.02|453.02|455.05|453.05|454.98|452.98|23
1605507590000|2020-11-16 06:19:50|455.03|453.03|455.13|453.13|455.14|453.14|455.03|453.03|19
1605507600000|2020-11-16 06:20:00|455.1|453.1|455.08|453.08|455.1|453.1|455.07|453.07|7
1605507610000|2020-11-16 06:20:10|455.09|453.09|455.1|453.1|455.17|453.17|455.09|453.09|18
1605507620000|2020-11-16 06:20:20|455.09|453.09|455.04|453.04|455.12|453.12|454.99|452.99|24
1605507630000|2020-11-16 06:20:30|455.05|453.05|454.88|452.88|455.05|453.05|454.87|452.87|20
1605507640000|2020-11-16 06:20:40|454.91|452.91|454.89|452.89|454.93|452.93|454.87|452.87|19
1605507650000|2020-11-16 06:20:50|454.87|452.87|454.97|452.97|455|453|454.87|452.87|20
1605507660000|2020-11-16 06:21:00|454.95|452.95|454.89|452.89|454.95|452.95|454.87|452.87|10
1605507670000|2020-11-16 06:21:10|454.87|452.87|454.89|452.89|454.89|452.89|454.87|452.87|10
1605507680000|2020-11-16 06:21:20|454.88|452.88|454.69|452.69|454.89|452.89|454.62|452.62|15
1605507690000|2020-11-16 06:21:30|454.68|452.68|454.8|452.8|454.85|452.85|454.67|452.67|25
1605507700000|2020-11-16 06:21:40|454.82|452.82|454.81|452.81|454.82|452.82|454.79|452.79|16
1605507710000|2020-11-16 06:21:50|454.79|452.79|454.97|452.97|454.98|452.98|454.79|452.79|26
1605507720000|2020-11-16 06:22:00|454.96|452.96|455|453|455.04|453.04|454.87|452.87|24
1605507730000|2020-11-16 06:22:10|454.98|452.98|454.96|452.96|455.02|453.02|454.87|452.87|32
1605507740000|2020-11-16 06:22:20|454.89|452.89|455.13|453.13|455.19|453.19|454.88|452.88|27
1605507750000|2020-11-16 06:22:30|455.1|453.1|455.08|453.08|455.1|453.1|455.01|453.01|25
1605507760000|2020-11-16 06:22:40|455.05|453.05|455.22|453.22|455.29|453.29|454.97|452.97|34
1605507770000|2020-11-16 06:22:50|455.24|453.24|455.51|453.51|455.51|453.51|455.2|453.2|28
1605507780000|2020-11-16 06:23:00|455.54|453.54|455.84|453.84|455.86|453.86|455.51|453.51|31
1605507790000|2020-11-16 06:23:10|455.8|453.8|455.88|453.88|455.92|453.92|455.79|453.79|33
1605507800000|2020-11-16 06:23:20|455.9|453.9|455.95|453.95|455.98|453.98|455.79|453.79|25
1605507810000|2020-11-16 06:23:30|455.94|453.94|455.82|453.82|455.94|453.94|455.74|453.74|33
1605507820000|2020-11-16 06:23:40|455.77|453.77|455.89|453.89|455.92|453.92|455.77|453.77|26
1605507830000|2020-11-16 06:23:50|455.88|453.88|455.59|453.59|455.88|453.88|455.58|453.58|28
1605507840000|2020-11-16 06:24:00|455.54|453.54|455.6|453.6|455.66|453.66|455.52|453.52|23
1605507850000|2020-11-16 06:24:10|455.59|453.59|455.6|453.6|455.6|453.6|455.45|453.45|28
1605507860000|2020-11-16 06:24:20|455.59|453.59|455.55|453.55|455.6|453.6|455.54|453.54|17
1605507870000|2020-11-16 06:24:30|455.47|453.47|455.45|453.45|455.51|453.51|455.4|453.4|22
1605507880000|2020-11-16 06:24:40|455.46|453.46|455.51|453.51|455.56|453.56|455.46|453.46|26
1605507890000|2020-11-16 06:24:50|455.5|453.5|455.45|453.45|455.5|453.5|455.43|453.43|21
1605507900000|2020-11-16 06:25:00|455.44|453.44|455.44|453.44|455.53|453.53|455.44|453.44|21
1605507910000|2020-11-16 06:25:10|455.46|453.46|455.35|453.35|455.46|453.46|455.35|453.35|17
1605507920000|2020-11-16 06:25:20|455.31|453.31|455.2|453.2|455.31|453.31|455.2|453.2|13
1605507930000|2020-11-16 06:25:30|455.21|453.21|455.45|453.45|455.45|453.45|455.21|453.21|22
1605507940000|2020-11-16 06:25:40|455.48|453.48|455.47|453.47|455.57|453.57|455.46|453.46|22
1605507950000|2020-11-16 06:25:50|455.48|453.48|455.46|453.46|455.57|453.57|455.46|453.46|19
1605507960000|2020-11-16 06:26:00|455.48|453.48|455.53|453.53|455.53|453.53|455.42|453.42|21
1605507970000|2020-11-16 06:26:10|455.54|453.54|455.57|453.57|455.57|453.57|455.46|453.46|19
1605507980000|2020-11-16 06:26:20|455.56|453.56|455.35|453.35|455.56|453.56|455.22|453.22|22
1605507990000|2020-11-16 06:26:30|455.33|453.33|455.42|453.42|455.42|453.42|455.32|453.32|24
1605508000000|2020-11-16 06:26:40|455.41|453.41|455.61|453.61|455.64|453.64|455.4|453.4|17
1605508010000|2020-11-16 06:26:50|455.6|453.6|455.48|453.48|455.68|453.68|455.48|453.48|20
1605508020000|2020-11-16 06:27:00|455.47|453.47|455.57|453.57|455.57|453.57|455.43|453.43|16
1605508030000|2020-11-16 06:27:10|455.53|453.53|455.53|453.53|455.53|453.53|455.42|453.42|17
1605508040000|2020-11-16 06:27:20|455.54|453.54|455.57|453.57|455.59|453.59|455.52|453.52|21
1605508050000|2020-11-16 06:27:30|455.58|453.58|455.71|453.71|455.73|453.73|455.55|453.55|20
1605508070000|2020-11-16 06:27:50|455.7|453.7|455.63|453.63|455.7|453.7|455.6|453.6|22
1605508080000|2020-11-16 06:28:00|455.62|453.62|455.74|453.74|455.75|453.75|455.62|453.62|12
1605508090000|2020-11-16 06:28:10|455.72|453.72|455.69|453.69|455.74|453.74|455.68|453.68|22
1605508100000|2020-11-16 06:28:20|455.68|453.68|455.7|453.7|455.77|453.77|455.68|453.68|15
1605508110000|2020-11-16 06:28:30|455.76|453.76|455.72|453.72|455.78|453.78|455.68|453.68|27
1605508120000|2020-11-16 06:28:40|455.73|453.73|455.74|453.74|455.75|453.75|455.73|453.73|9
1605508130000|2020-11-16 06:28:50|455.73|453.73|455.72|453.72|455.73|453.73|455.72|453.72|2
1605508140000|2020-11-16 06:29:00|455.73|453.73|455.74|453.74|455.74|453.74|455.68|453.68|15
1605508150000|2020-11-16 06:29:10|455.75|453.75|455.74|453.74|455.78|453.78|455.73|453.73|15
1605508160000|2020-11-16 06:29:20|455.75|453.75|455.72|453.72|455.76|453.76|455.7|453.7|18
1605508170000|2020-11-16 06:29:30|455.75|453.75|455.71|453.71|455.83|453.83|455.71|453.71|25
1605508180000|2020-11-16 06:29:40|455.72|453.72|455.7|453.7|455.82|453.82|455.69|453.69|20
1605508190000|2020-11-16 06:29:50|455.71|453.71|455.71|453.71|455.76|453.76|455.68|453.68|28
1605508200000|2020-11-16 06:30:00|455.74|453.74|455.87|453.87|455.91|453.91|455.74|453.74|21
1605508210000|2020-11-16 06:30:10|455.88|453.88|455.86|453.86|455.9|453.9|455.82|453.82|24
1605508220000|2020-11-16 06:30:20|455.84|453.84|455.77|453.77|455.84|453.84|455.75|453.75|20
1605508230000|2020-11-16 06:30:30|455.76|453.76|455.83|453.83|455.84|453.84|455.75|453.75|21
1605508240000|2020-11-16 06:30:40|455.85|453.85|455.82|453.82|455.85|453.85|455.77|453.77|20
1605508250000|2020-11-16 06:30:50|455.8|453.8|455.84|453.84|455.88|453.88|455.79|453.79|19
1605508260000|2020-11-16 06:31:00|455.88|453.88|455.88|453.88|455.91|453.91|455.85|453.85|17
1605508270000|2020-11-16 06:31:10|455.87|453.87|455.99|453.99|456|454|455.85|453.85|28
1605508280000|2020-11-16 06:31:20|455.94|453.94|455.94|453.94|455.98|453.98|455.92|453.92|32
1605508290000|2020-11-16 06:31:30|455.93|453.93|455.94|453.94|455.98|453.98|455.91|453.91|29
1605508300000|2020-11-16 06:31:40|455.91|453.91|455.9|453.9|455.95|453.95|455.84|453.84|22
1605508310000|2020-11-16 06:31:50|455.89|453.89|455.68|453.68|455.9|453.9|455.68|453.68|22
1605508320000|2020-11-16 06:32:00|455.7|453.7|455.81|453.81|455.9|453.9|455.69|453.69|30
1605508330000|2020-11-16 06:32:10|455.8|453.8|455.86|453.86|455.91|453.91|455.79|453.79|26
1605508340000|2020-11-16 06:32:20|455.83|453.83|455.73|453.73|455.89|453.89|455.72|453.72|25
1605508350000|2020-11-16 06:32:30|455.71|453.71|455.81|453.81|455.82|453.82|455.7|453.7|24
1605508360000|2020-11-16 06:32:40|455.83|453.83|455.85|453.85|455.92|453.92|455.82|453.82|25
1605508370000|2020-11-16 06:32:50|455.86|453.86|455.84|453.84|455.9|453.9|455.83|453.83|25
1605508380000|2020-11-16 06:33:00|455.83|453.83|455.87|453.87|455.88|453.88|455.83|453.83|13
1605508390000|2020-11-16 06:33:10|455.88|453.88|455.9|453.9|455.9|453.9|455.87|453.87|11
1605508400000|2020-11-16 06:33:20|455.91|453.91|455.96|453.96|455.98|453.98|455.88|453.88|18
1605508410000|2020-11-16 06:33:30|455.95|453.95|455.93|453.93|455.97|453.97|455.88|453.88|28
1605508420000|2020-11-16 06:33:40|455.94|453.94|455.91|453.91|455.96|453.96|455.89|453.89|23
1605508430000|2020-11-16 06:33:50|455.89|453.89|455.89|453.89|455.91|453.91|455.86|453.86|12
1605508440000|2020-11-16 06:34:00|455.9|453.9|455.91|453.91|455.93|453.93|455.88|453.88|16
1605508450000|2020-11-16 06:34:10|455.92|453.92|455.98|453.98|455.98|453.98|455.91|453.91|13
1605508460000|2020-11-16 06:34:20|455.97|453.97|456.01|454.01|456.02|454.02|455.96|453.96|19
1605508470000|2020-11-16 06:34:30|456|454|456.01|454.01|456.05|454.05|455.97|453.97|15
1605508480000|2020-11-16 06:34:40|456.02|454.02|456.03|454.03|456.03|454.03|455.99|453.99|20
1605508490000|2020-11-16 06:34:50|456.02|454.02|456.03|454.03|456.05|454.05|455.99|453.99|14
1605508500000|2020-11-16 06:35:00|456.04|454.04|456.09|454.09|456.1|454.1|456.02|454.02|15
1605508510000|2020-11-16 06:35:10|456.07|454.07|456.05|454.05|456.11|454.11|456.05|454.05|15
1605508520000|2020-11-16 06:35:20|456.03|454.03|456.01|454.01|456.06|454.06|456.01|454.01|20
1605508530000|2020-11-16 06:35:30|456|454|455.91|453.91|456|454|455.89|453.89|10
1605508540000|2020-11-16 06:35:40|455.92|453.92|455.91|453.91|455.92|453.92|455.9|453.9|4
1605508550000|2020-11-16 06:35:50|455.9|453.9|455.83|453.83|455.9|453.9|455.82|453.82|7
1605508560000|2020-11-16 06:36:00|455.82|453.82|455.68|453.68|455.82|453.82|455.68|453.68|10
1605508570000|2020-11-16 06:36:10|455.67|453.67|455.72|453.72|455.73|453.73|455.64|453.64|25
1605508580000|2020-11-16 06:36:20|455.71|453.71|455.55|453.55|455.71|453.71|455.52|453.52|29
1605508590000|2020-11-16 06:36:30|455.56|453.56|455.56|453.56|455.6|453.6|455.54|453.54|19
1605508600000|2020-11-16 06:36:40|455.55|453.55|455.56|453.56|455.58|453.58|455.55|453.55|18
1605508610000|2020-11-16 06:36:50|455.6|453.6|455.48|453.48|455.6|453.6|455.46|453.46|23
1605508620000|2020-11-16 06:37:00|455.47|453.47|455.27|453.27|455.48|453.48|455.27|453.27|14
1605508630000|2020-11-16 06:37:10|455.26|453.26|455.12|453.12|455.27|453.27|455.11|453.11|30
1605508640000|2020-11-16 06:37:20|455.1|453.1|454.99|452.99|455.11|453.11|454.97|452.97|20
1605508650000|2020-11-16 06:37:30|454.98|452.98|454.97|452.97|454.98|452.98|454.97|452.97|12
1605508660000|2020-11-16 06:37:40|454.98|452.98|455.01|453.01|455.01|453.01|454.97|452.97|4
1605508670000|2020-11-16 06:37:50|455|453|454.96|452.96|455.03|453.03|454.95|452.95|19
1605508680000|2020-11-16 06:38:00|454.98|452.98|454.96|452.96|455.01|453.01|454.95|452.95|24
1605508690000|2020-11-16 06:38:10|454.95|452.95|454.97|452.97|454.98|452.98|454.95|452.95|19
1605508700000|2020-11-16 06:38:20|454.98|452.98|454.8|452.8|454.99|452.99|454.79|452.79|26
1605508710000|2020-11-16 06:38:30|454.77|452.77|454.68|452.68|454.81|452.81|454.63|452.63|28
1605508720000|2020-11-16 06:38:40|454.67|452.67|454.62|452.62|454.67|452.67|454.59|452.59|23
1605508730000|2020-11-16 06:38:50|454.64|452.64|454.77|452.77|454.78|452.78|454.56|452.56|22
1605508740000|2020-11-16 06:39:00|454.76|452.76|454.79|452.79|454.89|452.89|454.75|452.75|19
1605508750000|2020-11-16 06:39:10|454.78|452.78|454.79|452.79|454.8|452.8|454.74|452.74|17
1605508760000|2020-11-16 06:39:20|454.8|452.8|454.63|452.63|454.89|452.89|454.61|452.61|21
1605508770000|2020-11-16 06:39:30|454.6|452.6|454.53|452.53|454.61|452.61|454.53|452.53|14
1605508780000|2020-11-16 06:39:40|454.52|452.52|454.35|452.35|454.55|452.55|454.22|452.22|25
1605508790000|2020-11-16 06:39:50|454.33|452.33|454.31|452.31|454.36|452.36|454.3|452.3|24
1605508800000|2020-11-16 06:40:00|454.3|452.3|454.28|452.28|454.3|452.3|454.26|452.26|21
1605508810000|2020-11-16 06:40:10|454.29|452.29|454.53|452.53|454.53|452.53|454.22|452.22|23
1605508820000|2020-11-16 06:40:20|454.51|452.51|454.41|452.41|454.53|452.53|454.39|452.39|21
1605508830000|2020-11-16 06:40:30|454.4|452.4|454.48|452.48|454.48|452.48|454.4|452.4|21
1605508840000|2020-11-16 06:40:40|454.51|452.51|454.58|452.58|454.58|452.58|454.51|452.51|11
1605508850000|2020-11-16 06:40:50|454.57|452.57|454.57|452.57|454.59|452.59|454.52|452.52|17
1605508860000|2020-11-16 06:41:00|454.58|452.58|454.57|452.57|454.69|452.69|454.52|452.52|26
1605508870000|2020-11-16 06:41:10|454.58|452.58|454.65|452.65|454.65|452.65|454.56|452.56|18
1605508880000|2020-11-16 06:41:20|454.66|452.66|454.72|452.72|454.72|452.72|454.65|452.65|26
1605508890000|2020-11-16 06:41:30|454.71|452.71|454.75|452.75|454.75|452.75|454.71|452.71|13
1605508900000|2020-11-16 06:41:40|454.76|452.76|454.76|452.76|454.81|452.81|454.74|452.74|19
1605508910000|2020-11-16 06:41:50|454.77|452.77|454.68|452.68|454.77|452.77|454.67|452.67|14
1605508920000|2020-11-16 06:42:00|454.64|452.64|454.61|452.61|454.65|452.65|454.6|452.6|24
1605508930000|2020-11-16 06:42:10|454.58|452.58|454.52|452.52|454.58|452.58|454.47|452.47|19
1605508940000|2020-11-16 06:42:20|454.51|452.51|454.53|452.53|454.53|452.53|454.5|452.5|15
1605508950000|2020-11-16 06:42:30|454.57|452.57|454.55|452.55|454.6|452.6|454.51|452.51|21
1605508960000|2020-11-16 06:42:40|454.53|452.53|454.75|452.75|454.75|452.75|454.52|452.52|19
1605508970000|2020-11-16 06:42:50|454.74|452.74|454.65|452.65|454.75|452.75|454.63|452.63|26
1605508980000|2020-11-16 06:43:00|454.67|452.67|454.72|452.72|454.73|452.73|454.66|452.66|17
1605508990000|2020-11-16 06:43:10|454.74|452.74|454.7|452.7|454.74|452.74|454.7|452.7|4
1605509000000|2020-11-16 06:43:20|454.67|452.67|454.7|452.7|454.7|452.7|454.66|452.66|17
1605509010000|2020-11-16 06:43:30|454.68|452.68|454.59|452.59|454.68|452.68|454.55|452.55|21
1605509020000|2020-11-16 06:43:40|454.6|452.6|454.52|452.52|454.62|452.62|454.45|452.45|26
1605509030000|2020-11-16 06:43:50|454.5|452.5|454.46|452.46|454.5|452.5|454.46|452.46|13
1605509040000|2020-11-16 06:44:00|454.48|452.48|454.48|452.48|454.51|452.51|454.47|452.47|16
1605509050000|2020-11-16 06:44:10|454.49|452.49|454.59|452.59|454.62|452.62|454.49|452.49|27
1605509060000|2020-11-16 06:44:20|454.58|452.58|454.56|452.56|454.61|452.61|454.56|452.56|11
1605509070000|2020-11-16 06:44:30|454.57|452.57|454.56|452.56|454.58|452.58|454.56|452.56|11
1605509080000|2020-11-16 06:44:40|454.58|452.58|454.56|452.56|454.58|452.58|454.46|452.46|22
1605509090000|2020-11-16 06:44:50|454.55|452.55|454.59|452.59|454.6|452.6|454.55|452.55|16
1605509100000|2020-11-16 06:45:00|454.6|452.6|454.58|452.58|454.62|452.62|454.53|452.53|24
1605509110000|2020-11-16 06:45:10|454.57|452.57|454.57|452.57|454.59|452.59|454.56|452.56|21
1605509120000|2020-11-16 06:45:20|454.59|452.59|454.6|452.6|454.76|452.76|454.59|452.59|25
1605509130000|2020-11-16 06:45:30|454.61|452.61|454.5|452.5|454.61|452.61|454.48|452.48|19
1605509140000|2020-11-16 06:45:40|454.52|452.52|454.63|452.63|454.63|452.63|454.49|452.49|22
1605509150000|2020-11-16 06:45:50|454.62|452.62|454.66|452.66|454.68|452.68|454.6|452.6|15
1605509160000|2020-11-16 06:46:00|454.67|452.67|454.7|452.7|454.71|452.71|454.65|452.65|13
1605509170000|2020-11-16 06:46:10|454.71|452.71|454.69|452.69|454.73|452.73|454.67|452.67|20
1605509180000|2020-11-16 06:46:20|454.68|452.68|454.78|452.78|454.78|452.78|454.67|452.67|24
1605509190000|2020-11-16 06:46:30|454.79|452.79|454.71|452.71|454.79|452.79|454.71|452.71|14
1605509200000|2020-11-16 06:46:40|454.72|452.72|454.73|452.73|454.75|452.75|454.72|452.72|10
1605509210000|2020-11-16 06:46:50|454.75|452.75|454.74|452.74|454.76|452.76|454.74|452.74|8
1605509220000|2020-11-16 06:47:00|454.76|452.76|455.03|453.03|455.1|453.1|454.76|452.76|17
1605509230000|2020-11-16 06:47:10|455.06|453.06|455.21|453.21|455.21|453.21|455.06|453.06|15
1605509240000|2020-11-16 06:47:20|455.2|453.2|455.22|453.22|455.24|453.24|455.2|453.2|11
1605509250000|2020-11-16 06:47:30|455.23|453.23|455.32|453.32|455.33|453.33|455.22|453.22|17
1605509260000|2020-11-16 06:47:40|455.33|453.33|455.69|453.69|455.69|453.69|455.33|453.33|29
1605509270000|2020-11-16 06:47:50|455.7|453.7|455.62|453.62|455.71|453.71|455.59|453.59|20
1605509280000|2020-11-16 06:48:00|455.61|453.61|455.7|453.7|455.72|453.72|455.6|453.6|30
1605509290000|2020-11-16 06:48:10|455.68|453.68|455.68|453.68|455.81|453.81|455.68|453.68|24
1605509300000|2020-11-16 06:48:20|455.72|453.72|455.83|453.83|455.85|453.85|455.69|453.69|21
1605509310000|2020-11-16 06:48:30|455.85|453.85|455.81|453.81|455.85|453.85|455.74|453.74|24
1605509320000|2020-11-16 06:48:40|455.8|453.8|455.81|453.81|455.85|453.85|455.77|453.77|21
1605509330000|2020-11-16 06:48:50|455.79|453.79|455.75|453.75|455.81|453.81|455.75|453.75|7
1605509340000|2020-11-16 06:49:00|455.76|453.76|455.76|453.76|455.78|453.78|455.76|453.76|15
1605509350000|2020-11-16 06:49:10|455.77|453.77|455.78|453.78|455.8|453.8|455.76|453.76|12
1605509360000|2020-11-16 06:49:20|455.76|453.76|455.75|453.75|455.8|453.8|455.72|453.72|22
1605509370000|2020-11-16 06:49:30|455.74|453.74|455.55|453.55|455.75|453.75|455.54|453.54|21
1605509380000|2020-11-16 06:49:40|455.64|453.64|455.58|453.58|455.66|453.66|455.55|453.55|19
1605509390000|2020-11-16 06:49:50|455.63|453.63|455.67|453.67|455.67|453.67|455.58|453.58|13
1605509400000|2020-11-16 06:50:00|455.61|453.61|455.7|453.7|455.76|453.76|455.61|453.61|20
1605509410000|2020-11-16 06:50:10|455.67|453.67|455.73|453.73|455.77|453.77|455.64|453.64|19
1605509420000|2020-11-16 06:50:20|455.76|453.76|455.74|453.74|455.76|453.76|455.68|453.68|23
1605509430000|2020-11-16 06:50:30|455.71|453.71|455.82|453.82|455.83|453.83|455.71|453.71|17
1605509440000|2020-11-16 06:50:40|455.85|453.85|455.82|453.82|455.85|453.85|455.81|453.81|9
1605509450000|2020-11-16 06:50:50|455.8|453.8|455.7|453.7|455.8|453.8|455.68|453.68|16
1605509460000|2020-11-16 06:51:00|455.69|453.69|455.67|453.67|455.72|453.72|455.67|453.67|15
1605509470000|2020-11-16 06:51:10|455.66|453.66|455.69|453.69|455.7|453.7|455.62|453.62|10
1605509480000|2020-11-16 06:51:20|455.68|453.68|455.7|453.7|455.71|453.71|455.68|453.68|9
1605509490000|2020-11-16 06:51:30|455.69|453.69|455.67|453.67|455.7|453.7|455.66|453.66|10
1605509500000|2020-11-16 06:51:40|455.68|453.68|455.72|453.72|455.72|453.72|455.68|453.68|8
1605509510000|2020-11-16 06:51:50|455.71|453.71|455.78|453.78|455.8|453.8|455.71|453.71|15
1605509520000|2020-11-16 06:52:00|455.8|453.8|455.81|453.81|455.81|453.81|455.71|453.71|25
1605509530000|2020-11-16 06:52:10|455.8|453.8|455.76|453.76|455.82|453.82|455.76|453.76|18
1605509540000|2020-11-16 06:52:20|455.77|453.77|455.82|453.82|455.82|453.82|455.76|453.76|19
1605509550000|2020-11-16 06:52:30|455.78|453.78|455.8|453.8|455.82|453.82|455.77|453.77|19
1605509560000|2020-11-16 06:52:40|455.81|453.81|455.8|453.8|455.82|453.82|455.79|453.79|19
1605509570000|2020-11-16 06:52:50|455.81|453.81|455.8|453.8|455.82|453.82|455.75|453.75|17
1605509580000|2020-11-16 06:53:00|455.75|453.75|455.82|453.82|455.82|453.82|455.75|453.75|20
1605509590000|2020-11-16 06:53:10|455.81|453.81|455.78|453.78|455.82|453.82|455.76|453.76|16
1605509600000|2020-11-16 06:53:20|455.82|453.82|455.81|453.81|455.82|453.82|455.78|453.78|13
1605509610000|2020-11-16 06:53:30|455.82|453.82|455.83|453.83|455.87|453.87|455.82|453.82|14
1605509620000|2020-11-16 06:53:40|455.84|453.84|455.89|453.89|455.89|453.89|455.84|453.84|11
1605509630000|2020-11-16 06:53:50|455.9|453.9|455.93|453.93|455.93|453.93|455.88|453.88|17
1605509640000|2020-11-16 06:54:00|455.91|453.91|456|454|456.06|454.06|455.9|453.9|21
1605509650000|2020-11-16 06:54:10|455.98|453.98|455.78|453.78|455.99|453.99|455.75|453.75|24
1605509660000|2020-11-16 06:54:20|455.75|453.75|455.81|453.81|455.83|453.83|455.75|453.75|13
1605509670000|2020-11-16 06:54:30|455.79|453.79|455.72|453.72|455.8|453.8|455.72|453.72|12
1605509680000|2020-11-16 06:54:40|455.73|453.73|455.73|453.73|455.79|453.79|455.72|453.72|19
1605509690000|2020-11-16 06:54:50|455.72|453.72|455.73|453.73|455.74|453.74|455.7|453.7|10
1605509700000|2020-11-16 06:55:00|455.72|453.72|455.73|453.73|455.78|453.78|455.71|453.71|17
1605509710000|2020-11-16 06:55:10|455.75|453.75|455.79|453.79|455.81|453.81|455.74|453.74|17
1605509720000|2020-11-16 06:55:20|455.75|453.75|455.69|453.69|455.77|453.77|455.69|453.69|10
1605509730000|2020-11-16 06:55:30|455.7|453.7|455.7|453.7|455.76|453.76|455.69|453.69|16
1605509740000|2020-11-16 06:55:40|455.69|453.69|455.68|453.68|455.72|453.72|455.68|453.68|13
1605509750000|2020-11-16 06:55:50|455.7|453.7|455.69|453.69|455.76|453.76|455.69|453.69|11
1605509760000|2020-11-16 06:56:00|455.7|453.7|455.65|453.65|455.7|453.7|455.65|453.65|12
1605509770000|2020-11-16 06:56:10|455.66|453.66|455.67|453.67|455.69|453.69|455.65|453.65|18
1605509780000|2020-11-16 06:56:20|455.66|453.66|455.68|453.68|455.72|453.72|455.66|453.66|17
1605509790000|2020-11-16 06:56:30|455.72|453.72|455.74|453.74|455.75|453.75|455.68|453.68|18
1605509800000|2020-11-16 06:56:40|455.71|453.71|455.7|453.7|455.71|453.71|455.68|453.68|8
1605509810000|2020-11-16 06:56:50|455.71|453.71|455.75|453.75|455.75|453.75|455.71|453.71|12
1605509820000|2020-11-16 06:57:00|455.72|453.72|455.78|453.78|455.79|453.79|455.7|453.7|15
1605509830000|2020-11-16 06:57:10|455.8|453.8|455.8|453.8|455.82|453.82|455.79|453.79|14
1605509840000|2020-11-16 06:57:20|455.81|453.81|455.79|453.79|455.81|453.81|455.79|453.79|7
1605509850000|2020-11-16 06:57:30|455.78|453.78|455.75|453.75|455.78|453.78|455.72|453.72|10
1605509860000|2020-11-16 06:57:40|455.76|453.76|455.73|453.73|455.77|453.77|455.72|453.72|8
1605509870000|2020-11-16 06:57:50|455.74|453.74|455.75|453.75|455.75|453.75|455.73|453.73|6
1605509880000|2020-11-16 06:58:00|455.76|453.76|455.8|453.8|455.84|453.84|455.75|453.75|17
1605509890000|2020-11-16 06:58:10|455.79|453.79|455.79|453.79|455.81|453.81|455.79|453.79|5
1605509900000|2020-11-16 06:58:20|455.8|453.8|455.8|453.8|455.81|453.81|455.79|453.79|10
1605509910000|2020-11-16 06:58:30|455.81|453.81|455.75|453.75|455.81|453.81|455.75|453.75|5
1605509920000|2020-11-16 06:58:40|455.76|453.76|455.75|453.75|455.76|453.76|455.75|453.75|4
1605509930000|2020-11-16 06:58:50|455.74|453.74|455.75|453.75|455.76|453.76|455.74|453.74|4
1605509940000|2020-11-16 06:59:00|455.74|453.74|455.85|453.85|455.85|453.85|455.74|453.74|20
1605509950000|2020-11-16 06:59:10|455.86|453.86|455.89|453.89|455.95|453.95|455.85|453.85|18
1605509960000|2020-11-16 06:59:20|455.9|453.9|456.04|454.04|456.06|454.06|455.9|453.9|24
1605509970000|2020-11-16 06:59:30|456.05|454.05|456.05|454.05|456.11|454.11|456.02|454.02|23
1605509980000|2020-11-16 06:59:40|456.15|454.15|456.04|454.04|456.25|454.25|456.04|454.04|30
1605509990000|2020-11-16 06:59:50|456.05|454.05|456.16|454.16|456.23|454.23|456.03|454.03|26
1605510000000|2020-11-16 07:00:00|456.15|454.15|456.31|454.31|456.45|454.45|456.14|454.14|29
1605510010000|2020-11-16 07:00:10|456.3|454.3|456.65|454.65|456.65|454.65|456.3|454.3|28
1605510020000|2020-11-16 07:00:20|456.73|454.73|456.63|454.63|456.73|454.73|456.39|454.39|32
1605510030000|2020-11-16 07:00:30|456.54|454.54|456.4|454.4|456.56|454.56|456.38|454.38|21
1605510040000|2020-11-16 07:00:40|456.38|454.38|456.44|454.44|456.48|454.48|456.33|454.33|26
1605510050000|2020-11-16 07:00:50|456.45|454.45|456.35|454.35|456.47|454.47|456.34|454.34|29
1605510060000|2020-11-16 07:01:00|456.38|454.38|456.39|454.39|456.41|454.41|456.34|454.34|14
1605510070000|2020-11-16 07:01:10|456.38|454.38|456.6|454.6|456.6|454.6|456.33|454.33|14
1605510080000|2020-11-16 07:01:20|456.58|454.58|456.8|454.8|456.81|454.81|456.44|454.44|33
1605510090000|2020-11-16 07:01:30|456.81|454.81|456.81|454.81|456.81|454.81|456.74|454.74|12
1605510100000|2020-11-16 07:01:40|456.76|454.76|456.6|454.6|456.81|454.81|456.6|454.6|19
1605510110000|2020-11-16 07:01:50|456.55|454.55|456.64|454.64|456.65|454.65|456.51|454.51|23
1605510120000|2020-11-16 07:02:00|456.63|454.63|456.57|454.57|456.63|454.63|456.55|454.55|19
1605510130000|2020-11-16 07:02:10|456.58|454.58|456.64|454.64|456.65|454.65|456.58|454.58|26
1605510140000|2020-11-16 07:02:20|456.62|454.62|456.56|454.56|456.62|454.62|456.55|454.55|26
1605510150000|2020-11-16 07:02:30|456.55|454.55|456.51|454.51|456.59|454.59|456.51|454.51|10
1605510160000|2020-11-16 07:02:40|456.52|454.52|456.37|454.37|456.52|454.52|456.28|454.28|12
1605510170000|2020-11-16 07:02:50|456.35|454.35|456.24|454.24|456.39|454.39|456.23|454.23|21
1605510180000|2020-11-16 07:03:00|456.23|454.23|456.35|454.35|456.36|454.36|456.23|454.23|26
1605510190000|2020-11-16 07:03:10|456.34|454.34|456.37|454.37|456.39|454.39|456.32|454.32|11
1605510200000|2020-11-16 07:03:20|456.4|454.4|456.36|454.36|456.4|454.4|456.36|454.36|4
1605510210000|2020-11-16 07:03:30|456.32|454.32|456.38|454.38|456.41|454.41|456.32|454.32|14
1605510220000|2020-11-16 07:03:40|456.37|454.37|456.35|454.35|456.39|454.39|456.32|454.32|21
1605510230000|2020-11-16 07:03:50|456.34|454.34|456.35|454.35|456.35|454.35|456.34|454.34|6
1605510240000|2020-11-16 07:04:00|456.34|454.34|456.26|454.26|456.35|454.35|456.26|454.26|9
1605510250000|2020-11-16 07:04:10|456.22|454.22|456.24|454.24|456.25|454.25|456.17|454.17|9
1605510260000|2020-11-16 07:04:20|456.23|454.23|456.17|454.17|456.25|454.25|456.17|454.17|11
1605510270000|2020-11-16 07:04:30|456.18|454.18|456.14|454.14|456.19|454.19|456.13|454.13|14
1605510280000|2020-11-16 07:04:40|456.16|454.16|455.93|453.93|456.16|454.16|455.93|453.93|18
1605510290000|2020-11-16 07:04:50|455.91|453.91|455.85|453.85|455.96|453.96|455.8|453.8|27
1605510300000|2020-11-16 07:05:00|455.84|453.84|455.93|453.93|455.93|453.93|455.77|453.77|29
1605510310000|2020-11-16 07:05:10|455.94|453.94|455.89|453.89|455.96|453.96|455.87|453.87|17
1605510320000|2020-11-16 07:05:20|455.88|453.88|455.79|453.79|455.88|453.88|455.79|453.79|15
1605510330000|2020-11-16 07:05:30|455.81|453.81|455.82|453.82|455.84|453.84|455.79|453.79|14
1605510340000|2020-11-16 07:05:40|455.83|453.83|455.86|453.86|455.87|453.87|455.82|453.82|18
1605510350000|2020-11-16 07:05:50|455.84|453.84|455.8|453.8|455.86|453.86|455.79|453.79|23
1605510360000|2020-11-16 07:06:00|455.81|453.81|455.95|453.95|456.01|454.01|455.81|453.81|22
1605510370000|2020-11-16 07:06:10|455.94|453.94|455.9|453.9|455.97|453.97|455.84|453.84|18
1605510380000|2020-11-16 07:06:20|455.89|453.89|455.92|453.92|455.92|453.92|455.87|453.87|18
1605510390000|2020-11-16 07:06:30|455.89|453.89|455.83|453.83|455.94|453.94|455.81|453.81|22
1605510400000|2020-11-16 07:06:40|455.85|453.85|455.77|453.77|455.89|453.89|455.77|453.77|19
1605510410000|2020-11-16 07:06:50|455.78|453.78|455.75|453.75|455.8|453.8|455.74|453.74|9
1605510420000|2020-11-16 07:07:00|455.76|453.76|455.75|453.75|455.78|453.78|455.74|453.74|9
1605510430000|2020-11-16 07:07:10|455.74|453.74|455.8|453.8|455.83|453.83|455.74|453.74|8
1605510440000|2020-11-16 07:07:20|455.78|453.78|455.76|453.76|455.79|453.79|455.72|453.72|26
1605510450000|2020-11-16 07:07:30|455.75|453.75|455.86|453.86|455.89|453.89|455.74|453.74|21
1605510460000|2020-11-16 07:07:40|455.88|453.88|455.86|453.86|455.98|453.98|455.86|453.86|26
1605510470000|2020-11-16 07:07:50|455.87|453.87|455.92|453.92|455.97|453.97|455.85|453.85|18
1605510480000|2020-11-16 07:08:00|455.94|453.94|455.88|453.88|455.96|453.96|455.84|453.84|13
1605510490000|2020-11-16 07:08:10|455.89|453.89|455.97|453.97|455.97|453.97|455.86|453.86|17
1605510500000|2020-11-16 07:08:20|455.96|453.96|455.98|453.98|455.99|453.99|455.96|453.96|9
1605510520000|2020-11-16 07:08:40|455.99|453.99|456.03|454.03|456.05|454.05|455.99|453.99|7
1605510530000|2020-11-16 07:08:50|456.05|454.05|456.12|454.12|456.13|454.13|456.05|454.05|10
1605510540000|2020-11-16 07:09:00|456.13|454.13|456.3|454.3|456.33|454.33|456.13|454.13|17
1605510550000|2020-11-16 07:09:10|456.32|454.32|456.22|454.22|456.32|454.32|456.19|454.19|27
1605510560000|2020-11-16 07:09:20|456.28|454.28|456.32|454.32|456.35|454.35|456.22|454.22|23
1605510570000|2020-11-16 07:09:30|456.23|454.23|456.25|454.25|456.3|454.3|456.18|454.18|18
1605510580000|2020-11-16 07:09:40|456.22|454.22|456.26|454.26|456.31|454.31|456.21|454.21|16
1605510590000|2020-11-16 07:09:50|456.28|454.28|456.35|454.35|456.35|454.35|456.26|454.26|27
1605510600000|2020-11-16 07:10:00|456.37|454.37|456.36|454.36|456.52|454.52|456.34|454.34|18
1605510610000|2020-11-16 07:10:10|456.4|454.4|456.45|454.45|456.48|454.48|456.38|454.38|26
1605510620000|2020-11-16 07:10:20|456.41|454.41|456.38|454.38|456.43|454.43|456.34|454.34|32
1605510630000|2020-11-16 07:10:30|456.32|454.32|456.34|454.34|456.49|454.49|456.29|454.29|26
1605510640000|2020-11-16 07:10:40|456.39|454.39|456.28|454.28|456.4|454.4|456.28|454.28|14
1605510650000|2020-11-16 07:10:50|456.27|454.27|456.16|454.16|456.27|454.27|456.13|454.13|20
1605510660000|2020-11-16 07:11:00|456.17|454.17|456.18|454.18|456.21|454.21|456.17|454.17|15
1605510670000|2020-11-16 07:11:10|456.17|454.17|456.03|454.03|456.18|454.18|456.02|454.02|15
1605510680000|2020-11-16 07:11:20|456.02|454.02|455.97|453.97|456.02|454.02|455.95|453.95|20
1605510690000|2020-11-16 07:11:30|455.98|453.98|455.91|453.91|455.98|453.98|455.85|453.85|24
1605510700000|2020-11-16 07:11:40|455.9|453.9|456.04|454.04|456.04|454.04|455.88|453.88|13
1605510710000|2020-11-16 07:11:50|456.03|454.03|456.06|454.06|456.09|454.09|456.02|454.02|17
1605510720000|2020-11-16 07:12:00|456.07|454.07|456.02|454.02|456.11|454.11|455.99|453.99|24
1605510730000|2020-11-16 07:12:10|456.03|454.03|455.92|453.92|456.05|454.05|455.92|453.92|26
1605510740000|2020-11-16 07:12:20|455.94|453.94|455.88|453.88|455.95|453.95|455.88|453.88|17
1605510750000|2020-11-16 07:12:30|455.89|453.89|455.92|453.92|455.96|453.96|455.86|453.86|16
1605510760000|2020-11-16 07:12:40|455.94|453.94|455.93|453.93|455.94|453.94|455.91|453.91|10
1605510770000|2020-11-16 07:12:50|455.92|453.92|455.86|453.86|455.92|453.92|455.86|453.86|12
1605510780000|2020-11-16 07:13:00|455.87|453.87|455.91|453.91|455.96|453.96|455.87|453.87|17
1605510790000|2020-11-16 07:13:10|455.92|453.92|455.87|453.87|455.93|453.93|455.84|453.84|24
1605510800000|2020-11-16 07:13:20|455.86|453.86|455.85|453.85|455.89|453.89|455.84|453.84|18
1605510810000|2020-11-16 07:13:30|455.86|453.86|455.86|453.86|455.92|453.92|455.85|453.85|19
1605510820000|2020-11-16 07:13:40|455.88|453.88|455.89|453.89|455.96|453.96|455.86|453.86|24
1605510830000|2020-11-16 07:13:50|455.88|453.88|455.83|453.83|455.88|453.88|455.83|453.83|7
1605510840000|2020-11-16 07:14:00|455.85|453.85|455.83|453.83|455.88|453.88|455.83|453.83|9
1605510850000|2020-11-16 07:14:10|455.84|453.84|455.83|453.83|455.84|453.84|455.83|453.83|2
1605510860000|2020-11-16 07:14:20|455.84|453.84|455.84|453.84|455.87|453.87|455.84|453.84|7
1605510870000|2020-11-16 07:14:30|455.85|453.85|455.87|453.87|455.88|453.88|455.85|453.85|5
1605510880000|2020-11-16 07:14:40|455.86|453.86|455.9|453.9|455.91|453.91|455.86|453.86|9
1605510890000|2020-11-16 07:14:50|455.87|453.87|455.98|453.98|455.98|453.98|455.87|453.87|15
1605510900000|2020-11-16 07:15:00|456|454|455.95|453.95|456.1|454.1|455.95|453.95|13
1605510910000|2020-11-16 07:15:10|455.94|453.94|455.83|453.83|456.02|454.02|455.83|453.83|26
1605510920000|2020-11-16 07:15:20|455.82|453.82|455.81|453.81|455.86|453.86|455.79|453.79|12
1605510930000|2020-11-16 07:15:30|455.83|453.83|455.94|453.94|455.94|453.94|455.83|453.83|16
1605510940000|2020-11-16 07:15:40|455.95|453.95|455.97|453.97|455.99|453.99|455.94|453.94|17
1605510950000|2020-11-16 07:15:50|455.98|453.98|456.07|454.07|456.07|454.07|455.98|453.98|11
1605510960000|2020-11-16 07:16:00|456.08|454.08|456.09|454.09|456.13|454.13|456.08|454.08|9
1605510970000|2020-11-16 07:16:10|456.1|454.1|456.05|454.05|456.14|454.14|456.04|454.04|22
1605510980000|2020-11-16 07:16:20|456.07|454.07|456.09|454.09|456.12|454.12|456.06|454.06|22
1605510990000|2020-11-16 07:16:30|456.08|454.08|456.07|454.07|456.17|454.17|456.04|454.04|19
1605511000000|2020-11-16 07:16:40|456.08|454.08|456.08|454.08|456.12|454.12|456.07|454.07|17
1605511010000|2020-11-16 07:16:50|456.09|454.09|456.16|454.16|456.17|454.17|456.07|454.07|19
1605511020000|2020-11-16 07:17:00|456.12|454.12|456.16|454.16|456.18|454.18|456.12|454.12|17
1605511030000|2020-11-16 07:17:10|456.15|454.15|456.15|454.15|456.16|454.16|456.09|454.09|10
1605511040000|2020-11-16 07:17:20|456.13|454.13|456.15|454.15|456.15|454.15|456.09|454.09|10
1605511050000|2020-11-16 07:17:30|456.11|454.11|456.46|454.46|456.46|454.46|456.1|454.1|13
1605511060000|2020-11-16 07:17:40|456.51|454.51|456.65|454.65|456.65|454.65|456.44|454.44|24
1605511070000|2020-11-16 07:17:50|456.73|454.73|456.71|454.71|456.78|454.78|456.64|454.64|25
1605511080000|2020-11-16 07:18:00|456.58|454.58|456.8|454.8|456.82|454.82|456.56|454.56|25
1605511090000|2020-11-16 07:18:10|456.81|454.81|457.14|455.14|457.14|455.14|456.81|454.81|23
1605511100000|2020-11-16 07:18:20|457.11|455.11|457.27|455.27|457.75|455.75|457.11|455.11|36
1605511110000|2020-11-16 07:18:30|457.25|455.25|457.21|455.21|457.4|455.4|457.19|455.19|31
1605511120000|2020-11-16 07:18:40|457.24|455.24|457.19|455.19|457.24|455.24|457.15|455.15|15
1605511130000|2020-11-16 07:18:50|457.16|455.16|457.22|455.22|457.22|455.22|457.15|455.15|8
1605511140000|2020-11-16 07:19:00|457.2|455.2|457.18|455.18|457.25|455.25|457.11|455.11|24
1605511150000|2020-11-16 07:19:10|457.14|455.14|457.15|455.15|457.16|455.16|457.11|455.11|21
1605511160000|2020-11-16 07:19:20|457.16|455.16|457.06|455.06|457.16|455.16|456.91|454.91|21
1605511170000|2020-11-16 07:19:30|457.04|455.04|456.93|454.93|457.17|455.17|456.93|454.93|20
1605511180000|2020-11-16 07:19:40|456.92|454.92|456.93|454.93|456.93|454.93|456.92|454.92|6
1605511190000|2020-11-16 07:19:50|456.96|454.96|456.99|454.99|456.99|454.99|456.96|454.96|21
1605511200000|2020-11-16 07:20:00|456.97|454.97|456.96|454.96|457.02|455.02|456.94|454.94|20
1605511210000|2020-11-16 07:20:10|456.95|454.95|457.33|455.33|457.37|455.37|456.95|454.95|30
1605511220000|2020-11-16 07:20:20|457.3|455.3|457.13|455.13|457.31|455.31|457.11|455.11|27
1605511230000|2020-11-16 07:20:30|457.12|455.12|456.99|454.99|457.12|455.12|456.99|454.99|25
1605511240000|2020-11-16 07:20:40|456.97|454.97|457.18|455.18|457.22|455.22|456.96|454.96|22
1605511250000|2020-11-16 07:20:50|457.21|455.21|456.99|454.99|457.21|455.21|456.99|454.99|23
1605511260000|2020-11-16 07:21:00|456.97|454.97|456.8|454.8|456.97|454.97|456.8|454.8|17
1605511270000|2020-11-16 07:21:10|456.81|454.81|456.78|454.78|456.83|454.83|456.76|454.76|14
1605511280000|2020-11-16 07:21:20|456.77|454.77|456.75|454.75|456.81|454.81|456.75|454.75|14
1605511290000|2020-11-16 07:21:30|456.74|454.74|456.65|454.65|456.74|454.74|456.64|454.64|16
1605511300000|2020-11-16 07:21:40|456.7|454.7|456.44|454.44|456.7|454.7|456.32|454.32|26
1605511310000|2020-11-16 07:21:50|456.45|454.45|456.4|454.4|456.58|454.58|456.36|454.36|30
1605511320000|2020-11-16 07:22:00|456.39|454.39|456.15|454.15|456.42|454.42|456.12|454.12|24
1605511330000|2020-11-16 07:22:10|456.17|454.17|456.12|454.12|456.21|454.21|456.11|454.11|16
1605511340000|2020-11-16 07:22:20|456.13|454.13|456.09|454.09|456.13|454.13|456.08|454.08|11
1605511350000|2020-11-16 07:22:30|456.08|454.08|456.09|454.09|456.17|454.17|456.07|454.07|20
1605511360000|2020-11-16 07:22:40|456.08|454.08|456.18|454.18|456.18|454.18|456.08|454.08|20
1605511370000|2020-11-16 07:22:50|456.17|454.17|456.13|454.13|456.23|454.23|456.1|454.1|24
1605511380000|2020-11-16 07:23:00|456.14|454.14|456.13|454.13|456.15|454.15|456.11|454.11|15
1605511390000|2020-11-16 07:23:10|456.14|454.14|456.12|454.12|456.16|454.16|456.12|454.12|11
1605511400000|2020-11-16 07:23:20|456.11|454.11|456.1|454.1|456.13|454.13|456.09|454.09|12
1605511410000|2020-11-16 07:23:30|456.08|454.08|455.83|453.83|456.1|454.1|455.83|453.83|21
1605511420000|2020-11-16 07:23:40|455.85|453.85|455.91|453.91|455.92|453.92|455.82|453.82|22
1605511430000|2020-11-16 07:23:50|455.93|453.93|455.87|453.87|455.93|453.93|455.86|453.86|25
1605511440000|2020-11-16 07:24:00|455.91|453.91|455.89|453.89|455.93|453.93|455.87|453.87|25
1605511450000|2020-11-16 07:24:10|455.88|453.88|455.84|453.84|455.89|453.89|455.84|453.84|19
1605511460000|2020-11-16 07:24:20|455.86|453.86|455.84|453.84|455.86|453.86|455.82|453.82|16
1605511470000|2020-11-16 07:24:30|455.83|453.83|456.02|454.02|456.08|454.08|455.83|453.83|23
1605511480000|2020-11-16 07:24:40|456.03|454.03|456.01|454.01|456.04|454.04|455.92|453.92|27
1605511490000|2020-11-16 07:24:50|456.04|454.04|455.97|453.97|456.1|454.1|455.96|453.96|20
1605511500000|2020-11-16 07:25:00|455.96|453.96|455.87|453.87|455.97|453.97|455.81|453.81|29
1605511510000|2020-11-16 07:25:10|455.88|453.88|455.88|453.88|455.9|453.9|455.85|453.85|20
1605511520000|2020-11-16 07:25:20|455.89|453.89|455.83|453.83|455.9|453.9|455.82|453.82|20
1605511530000|2020-11-16 07:25:30|455.82|453.82|455.92|453.92|455.92|453.92|455.82|453.82|16
1605511540000|2020-11-16 07:25:40|455.91|453.91|455.86|453.86|455.91|453.91|455.86|453.86|15
1605511550000|2020-11-16 07:25:50|455.87|453.87|455.88|453.88|455.9|453.9|455.86|453.86|9
1605511560000|2020-11-16 07:26:00|455.89|453.89|456.04|454.04|456.06|454.06|455.88|453.88|24
1605511570000|2020-11-16 07:26:10|456.03|454.03|455.96|453.96|456.1|454.1|455.92|453.92|22
1605511580000|2020-11-16 07:26:20|455.92|453.92|455.95|453.95|455.97|453.97|455.91|453.91|12
1605511590000|2020-11-16 07:26:30|455.96|453.96|455.95|453.95|456|454|455.95|453.95|22
1605511600000|2020-11-16 07:26:40|455.96|453.96|456.03|454.03|456.05|454.05|455.96|453.96|12
1605511610000|2020-11-16 07:26:50|456.02|454.02|455.95|453.95|456.02|454.02|455.95|453.95|15
1605511620000|2020-11-16 07:27:00|455.96|453.96|455.95|453.95|455.97|453.97|455.94|453.94|12
1605511630000|2020-11-16 07:27:10|455.91|453.91|456.01|454.01|456.01|454.01|455.87|453.87|17
1605511640000|2020-11-16 07:27:20|456.02|454.02|456.08|454.08|456.13|454.13|456.02|454.02|26
1605511650000|2020-11-16 07:27:30|456.07|454.07|456.1|454.1|456.16|454.16|456.06|454.06|25
1605511660000|2020-11-16 07:27:40|456.11|454.11|456.04|454.04|456.11|454.11|456.02|454.02|18
1605511670000|2020-11-16 07:27:50|456.05|454.05|456.07|454.07|456.09|454.09|456.03|454.03|17
1605511680000|2020-11-16 07:28:00|456.08|454.08|456.08|454.08|456.09|454.09|456.06|454.06|22
1605511690000|2020-11-16 07:28:10|456.07|454.07|456.09|454.09|456.14|454.14|456.07|454.07|19
1605511700000|2020-11-16 07:28:20|456.1|454.1|456.09|454.09|456.12|454.12|456.09|454.09|10
1605511710000|2020-11-16 07:28:30|456.08|454.08|455.83|453.83|456.08|454.08|455.83|453.83|19
1605511720000|2020-11-16 07:28:40|455.82|453.82|455.75|453.75|455.82|453.82|455.75|453.75|4
1605511730000|2020-11-16 07:28:50|455.76|453.76|455.7|453.7|455.76|453.76|455.7|453.7|11
1605511740000|2020-11-16 07:29:00|455.69|453.69|455.66|453.66|455.69|453.69|455.66|453.66|3
1605511750000|2020-11-16 07:29:10|455.65|453.65|455.65|453.65|455.65|453.65|455.65|453.65|1
1605511760000|2020-11-16 07:29:20|455.66|453.66|455.65|453.65|455.66|453.66|455.64|453.64|6
1605511770000|2020-11-16 07:29:30|455.64|453.64|455.61|453.61|455.65|453.65|455.61|453.61|17
1605511780000|2020-11-16 07:29:40|455.62|453.62|455.61|453.61|455.62|453.62|455.61|453.61|4
1605511790000|2020-11-16 07:29:50|455.62|453.62|455.61|453.61|455.62|453.62|455.6|453.6|8
1605511800000|2020-11-16 07:30:00|455.6|453.6|455.66|453.66|455.74|453.74|455.59|453.59|15
1605511810000|2020-11-16 07:30:10|455.67|453.67|455.73|453.73|455.77|453.77|455.66|453.66|21
1605511820000|2020-11-16 07:30:20|455.74|453.74|455.69|453.69|455.75|453.75|455.69|453.69|16
1605511830000|2020-11-16 07:30:30|455.7|453.7|455.56|453.56|455.75|453.75|455.56|453.56|16
1605511840000|2020-11-16 07:30:40|455.58|453.58|455.47|453.47|455.58|453.58|455.47|453.47|19
1605511850000|2020-11-16 07:30:50|455.48|453.48|455.47|453.47|455.48|453.48|455.45|453.45|14
1605511860000|2020-11-16 07:31:00|455.49|453.49|455.47|453.47|455.5|453.5|455.45|453.45|15
1605511870000|2020-11-16 07:31:10|455.48|453.48|455.5|453.5|455.51|453.51|455.45|453.45|11
1605511880000|2020-11-16 07:31:20|455.51|453.51|455.61|453.61|455.61|453.61|455.51|453.51|23
1605511890000|2020-11-16 07:31:30|455.6|453.6|455.63|453.63|455.65|453.65|455.58|453.58|18
1605511900000|2020-11-16 07:31:40|455.61|453.61|455.61|453.61|455.64|453.64|455.59|453.59|18
1605511910000|2020-11-16 07:31:50|455.62|453.62|455.63|453.63|455.7|453.7|455.59|453.59|15
1605511920000|2020-11-16 07:32:00|455.65|453.65|455.83|453.83|455.86|453.86|455.65|453.65|14
1605511930000|2020-11-16 07:32:10|455.82|453.82|455.83|453.83|455.88|453.88|455.82|453.82|18
1605511940000|2020-11-16 07:32:20|455.84|453.84|455.95|453.95|455.95|453.95|455.82|453.82|20
1605511950000|2020-11-16 07:32:30|455.94|453.94|455.92|453.92|455.95|453.95|455.91|453.91|20
1605511960000|2020-11-16 07:32:40|455.91|453.91|455.93|453.93|455.98|453.98|455.83|453.83|23
1605511970000|2020-11-16 07:32:50|455.97|453.97|455.98|453.98|456.04|454.04|455.95|453.95|23
1605511980000|2020-11-16 07:33:00|455.96|453.96|456.03|454.03|456.03|454.03|455.93|453.93|20
1605511990000|2020-11-16 07:33:10|456.04|454.04|456.18|454.18|456.22|454.22|456.04|454.04|12
1605512000000|2020-11-16 07:33:20|456.16|454.16|456.1|454.1|456.16|454.16|456.09|454.09|9
1605512010000|2020-11-16 07:33:30|456.13|454.13|456.11|454.11|456.24|454.24|456.03|454.03|22
1605512020000|2020-11-16 07:33:40|456.1|454.1|456.34|454.34|456.34|454.34|456.1|454.1|22
1605512030000|2020-11-16 07:33:50|456.24|454.24|456.29|454.29|456.36|454.36|456.23|454.23|20
1605512040000|2020-11-16 07:34:00|456.3|454.3|456.32|454.32|456.39|454.39|456.26|454.26|25
1605512050000|2020-11-16 07:34:10|456.36|454.36|456.37|454.37|456.4|454.4|456.29|454.29|19
1605512060000|2020-11-16 07:34:20|456.38|454.38|456.38|454.38|456.38|454.38|456.34|454.34|9
1605512070000|2020-11-16 07:34:30|456.37|454.37|456.28|454.28|456.44|454.44|456.28|454.28|22
1605512080000|2020-11-16 07:34:40|456.3|454.3|456.28|454.28|456.32|454.32|456.27|454.27|7
1605512090000|2020-11-16 07:34:50|456.26|454.26|456.29|454.29|456.29|454.29|456.26|454.26|3
1605512100000|2020-11-16 07:35:00|456.3|454.3|456.27|454.27|456.3|454.3|456.25|454.25|6
1605512110000|2020-11-16 07:35:10|456.29|454.29|456.3|454.3|456.34|454.34|456.25|454.25|23
1605512120000|2020-11-16 07:35:20|456.31|454.31|456.3|454.3|456.33|454.33|456.28|454.28|19
1605512130000|2020-11-16 07:35:30|456.33|454.33|456.19|454.19|456.33|454.33|456.17|454.17|21
1605512140000|2020-11-16 07:35:40|456.23|454.23|456.24|454.24|456.28|454.28|456.2|454.2|16
1605512150000|2020-11-16 07:35:50|456.21|454.21|456.17|454.17|456.24|454.24|456.17|454.17|19
1605512160000|2020-11-16 07:36:00|456.18|454.18|456.33|454.33|456.33|454.33|456.17|454.17|22
1605512170000|2020-11-16 07:36:10|456.32|454.32|456.31|454.31|456.34|454.34|456.28|454.28|16
1605512180000|2020-11-16 07:36:20|456.3|454.3|456.37|454.37|456.38|454.38|456.29|454.29|12
1605512190000|2020-11-16 07:36:30|456.33|454.33|456.3|454.3|456.36|454.36|456.29|454.29|18
1605512200000|2020-11-16 07:36:40|456.31|454.31|456.32|454.32|456.37|454.37|456.29|454.29|24
1605512210000|2020-11-16 07:36:50|456.33|454.33|456.33|454.33|456.35|454.35|456.27|454.27|24
1605512220000|2020-11-16 07:37:00|456.34|454.34|456.27|454.27|456.36|454.36|456.27|454.27|19
1605512230000|2020-11-16 07:37:10|456.26|454.26|456.21|454.21|456.27|454.27|456.19|454.19|16
1605512240000|2020-11-16 07:37:20|456.22|454.22|456.25|454.25|456.29|454.29|456.22|454.22|4
1605512250000|2020-11-16 07:37:30|456.26|454.26|456.32|454.32|456.34|454.34|456.26|454.26|22
1605512260000|2020-11-16 07:37:40|456.33|454.33|456.33|454.33|456.34|454.34|456.29|454.29|29
1605512270000|2020-11-16 07:37:50|456.31|454.31|456.37|454.37|456.39|454.39|456.31|454.31|21
1605512280000|2020-11-16 07:38:00|456.38|454.38|456.39|454.39|456.4|454.4|456.37|454.37|10
1605512290000|2020-11-16 07:38:10|456.4|454.4|456.35|454.35|456.42|454.42|456.29|454.29|26
1605512300000|2020-11-16 07:38:20|456.34|454.34|456.35|454.35|456.38|454.38|456.33|454.33|21
1605512310000|2020-11-16 07:38:30|456.36|454.36|456.35|454.35|456.4|454.4|456.34|454.34|26
1605512320000|2020-11-16 07:38:40|456.34|454.34|456.35|454.35|456.38|454.38|456.32|454.32|25
1605512330000|2020-11-16 07:38:50|456.34|454.34|456.35|454.35|456.37|454.37|456.31|454.31|18
1605512340000|2020-11-16 07:39:00|456.36|454.36|456.42|454.42|456.43|454.43|456.35|454.35|21
1605512350000|2020-11-16 07:39:10|456.43|454.43|456.41|454.41|456.43|454.43|456.39|454.39|12
1605512360000|2020-11-16 07:39:20|456.42|454.42|456.41|454.41|456.42|454.42|456.39|454.39|8
1605512370000|2020-11-16 07:39:30|456.4|454.4|456.41|454.41|456.42|454.42|456.4|454.4|12
1605512380000|2020-11-16 07:39:40|456.42|454.42|456.42|454.42|456.43|454.43|456.41|454.41|7
1605512390000|2020-11-16 07:39:50|456.41|454.41|456.4|454.4|456.43|454.43|456.39|454.39|12
1605512400000|2020-11-16 07:40:00|456.38|454.38|456.21|454.21|456.39|454.39|456.21|454.21|25
1605512410000|2020-11-16 07:40:10|456.19|454.19|456.19|454.19|456.2|454.2|456.16|454.16|19
1605512420000|2020-11-16 07:40:20|456.14|454.14|456.12|454.12|456.22|454.22|456.12|454.12|21
1605512430000|2020-11-16 07:40:30|456.13|454.13|456.15|454.15|456.15|454.15|456.12|454.12|16
1605512440000|2020-11-16 07:40:40|456.13|454.13|456.12|454.12|456.14|454.14|456.1|454.1|16
1605512450000|2020-11-16 07:40:50|456.11|454.11|456.08|454.08|456.11|454.11|456.07|454.07|6
1605512460000|2020-11-16 07:41:00|456.09|454.09|456.1|454.1|456.11|454.11|456.07|454.07|11
1605512470000|2020-11-16 07:41:10|456.11|454.11|456.06|454.06|456.11|454.11|456.06|454.06|6
1605512480000|2020-11-16 07:41:20|456.03|454.03|456.02|454.02|456.04|454.04|455.86|453.86|15
1605512490000|2020-11-16 07:41:30|456.01|454.01|455.98|453.98|456.03|454.03|455.98|453.98|11
1605512500000|2020-11-16 07:41:40|455.92|453.92|455.91|453.91|455.93|453.93|455.88|453.88|11
1605512510000|2020-11-16 07:41:50|455.89|453.89|455.85|453.85|455.9|453.9|455.85|453.85|8
1605512520000|2020-11-16 07:42:00|455.81|453.81|455.8|453.8|455.83|453.83|455.79|453.79|17
1605512530000|2020-11-16 07:42:10|455.79|453.79|455.78|453.78|455.79|453.79|455.78|453.78|8
1605512540000|2020-11-16 07:42:20|455.77|453.77|455.66|453.66|455.79|453.79|455.66|453.66|21
1605512550000|2020-11-16 07:42:30|455.69|453.69|455.6|453.6|455.69|453.69|455.58|453.58|21
1605512560000|2020-11-16 07:42:40|455.58|453.58|455.43|453.43|455.58|453.58|455.43|453.43|8
1605512570000|2020-11-16 07:42:50|455.42|453.42|455.39|453.39|455.42|453.42|455.39|453.39|4
1605512580000|2020-11-16 07:43:00|455.4|453.4|455.38|453.38|455.42|453.42|455.35|453.35|18
1605512590000|2020-11-16 07:43:10|455.39|453.39|455.27|453.27|455.4|453.4|455.25|453.25|26
1605512600000|2020-11-16 07:43:20|455.25|453.25|455.26|453.26|455.27|453.27|455.23|453.23|16
1605512610000|2020-11-16 07:43:30|455.25|453.25|455.24|453.24|455.26|453.26|455.19|453.19|13
1605512620000|2020-11-16 07:43:40|455.25|453.25|455.37|453.37|455.42|453.42|455.16|453.16|29
1605512630000|2020-11-16 07:43:50|455.39|453.39|455.57|453.57|455.57|453.57|455.39|453.39|24
1605512640000|2020-11-16 07:44:00|455.58|453.58|455.69|453.69|455.78|453.78|455.56|453.56|20
1605512650000|2020-11-16 07:44:10|455.72|453.72|455.68|453.68|455.78|453.78|455.62|453.62|22
1605512660000|2020-11-16 07:44:20|455.71|453.71|455.67|453.67|455.75|453.75|455.67|453.67|21
1605512670000|2020-11-16 07:44:30|455.66|453.66|455.66|453.66|455.7|453.7|455.66|453.66|7
1605512680000|2020-11-16 07:44:40|455.67|453.67|455.62|453.62|455.67|453.67|455.58|453.58|14
1605512690000|2020-11-16 07:44:50|455.64|453.64|455.72|453.72|455.76|453.76|455.62|453.62|18
1605512700000|2020-11-16 07:45:00|455.75|453.75|455.75|453.75|455.77|453.77|455.7|453.7|15
1605512710000|2020-11-16 07:45:10|455.7|453.7|455.76|453.76|455.81|453.81|455.7|453.7|21
1605512720000|2020-11-16 07:45:20|455.72|453.72|455.75|453.75|455.75|453.75|455.71|453.71|17
1605512730000|2020-11-16 07:45:30|455.76|453.76|455.7|453.7|455.77|453.77|455.68|453.68|24
1605512740000|2020-11-16 07:45:40|455.73|453.73|455.63|453.63|455.75|453.75|455.63|453.63|28
1605512750000|2020-11-16 07:45:50|455.61|453.61|455.63|453.63|455.63|453.63|455.58|453.58|20
1605512760000|2020-11-16 07:46:00|455.64|453.64|455.63|453.63|455.66|453.66|455.6|453.6|16
1605512770000|2020-11-16 07:46:10|455.65|453.65|455.68|453.68|455.69|453.69|455.63|453.63|23
1605512780000|2020-11-16 07:46:20|455.7|453.7|455.64|453.64|455.7|453.7|455.6|453.6|22
1605512790000|2020-11-16 07:46:30|455.63|453.63|455.65|453.65|455.68|453.68|455.63|453.63|22
1605512800000|2020-11-16 07:46:40|455.64|453.64|455.63|453.63|455.66|453.66|455.63|453.63|17
1605512810000|2020-11-16 07:46:50|455.6|453.6|455.59|453.59|455.62|453.62|455.57|453.57|11
1605512820000|2020-11-16 07:47:00|455.57|453.57|455.62|453.62|455.62|453.62|455.57|453.57|17
1605512830000|2020-11-16 07:47:10|455.59|453.59|455.58|453.58|455.62|453.62|455.57|453.57|20
1605512840000|2020-11-16 07:47:20|455.57|453.57|455.6|453.6|455.62|453.62|455.54|453.54|17
1605512850000|2020-11-16 07:47:30|455.57|453.57|455.6|453.6|455.62|453.62|455.56|453.56|17
1605512860000|2020-11-16 07:47:40|455.61|453.61|455.63|453.63|455.63|453.63|455.58|453.58|20
1605512870000|2020-11-16 07:47:50|455.62|453.62|455.61|453.61|455.62|453.62|455.56|453.56|22
1605512880000|2020-11-16 07:48:00|455.65|453.65|455.59|453.59|455.67|453.67|455.59|453.59|9
1605512890000|2020-11-16 07:48:10|455.62|453.62|455.6|453.6|455.66|453.66|455.59|453.59|21
1605512900000|2020-11-16 07:48:20|455.61|453.61|455.6|453.6|455.61|453.61|455.6|453.6|4
1605512920000|2020-11-16 07:48:40|455.61|453.61|455.6|453.6|455.61|453.61|455.6|453.6|2
1605512930000|2020-11-16 07:48:50|455.59|453.59|455.6|453.6|455.61|453.61|455.59|453.59|6
1605512940000|2020-11-16 07:49:00|455.61|453.61|455.62|453.62|455.62|453.62|455.6|453.6|3
1605512950000|2020-11-16 07:49:10|455.58|453.58|455.6|453.6|455.63|453.63|455.58|453.58|10
1605512960000|2020-11-16 07:49:20|455.61|453.61|455.62|453.62|455.63|453.63|455.61|453.61|8
1605512970000|2020-11-16 07:49:30|455.61|453.61|455.66|453.66|455.67|453.67|455.61|453.61|16
1605512980000|2020-11-16 07:49:40|455.67|453.67|455.67|453.67|455.67|453.67|455.66|453.66|9
1605512990000|2020-11-16 07:49:50|455.68|453.68|455.66|453.66|455.68|453.68|455.66|453.66|3
1605513000000|2020-11-16 07:50:00|455.65|453.65|455.65|453.65|455.65|453.65|455.65|453.65|1
1605513010000|2020-11-16 07:50:10|455.68|453.68|455.68|453.68|455.68|453.68|455.68|453.68|1
1605513020000|2020-11-16 07:50:20|455.66|453.66|455.69|453.69|455.69|453.69|455.66|453.66|2
1605513030000|2020-11-16 07:50:30|455.7|453.7|455.68|453.68|455.7|453.7|455.62|453.62|9
1605513040000|2020-11-16 07:50:40|455.69|453.69|455.69|453.69|455.69|453.69|455.69|453.69|1
1605513060000|2020-11-16 07:51:00|455.7|453.7|455.66|453.66|455.7|453.7|455.64|453.64|12
1605513070000|2020-11-16 07:51:10|455.65|453.65|455.69|453.69|455.69|453.69|455.65|453.65|7
1605513080000|2020-11-16 07:51:20|455.67|453.67|455.67|453.67|455.69|453.69|455.67|453.67|9
1605513090000|2020-11-16 07:51:30|455.68|453.68|455.6|453.6|455.68|453.68|455.59|453.59|10
1605513100000|2020-11-16 07:51:40|455.61|453.61|455.65|453.65|455.66|453.66|455.61|453.61|12
1605513110000|2020-11-16 07:51:50|455.66|453.66|455.59|453.59|455.66|453.66|455.58|453.58|7
1605513120000|2020-11-16 07:52:00|455.58|453.58|455.57|453.57|455.6|453.6|455.57|453.57|6
1605513130000|2020-11-16 07:52:10|455.63|453.63|455.6|453.6|455.63|453.63|455.6|453.6|8
1605513140000|2020-11-16 07:52:20|455.61|453.61|455.62|453.62|455.63|453.63|455.6|453.6|7
1605513150000|2020-11-16 07:52:30|455.63|453.63|455.62|453.62|455.64|453.64|455.62|453.62|4
1605513160000|2020-11-16 07:52:40|455.63|453.63|455.63|453.63|455.63|453.63|455.62|453.62|3
1605513170000|2020-11-16 07:52:50|455.62|453.62|455.63|453.63|455.65|453.65|455.62|453.62|6
1605513180000|2020-11-16 07:53:00|455.62|453.62|455.78|453.78|455.78|453.78|455.62|453.62|10
1605513190000|2020-11-16 07:53:10|455.85|453.85|455.82|453.82|455.88|453.88|455.81|453.81|10
1605513200000|2020-11-16 07:53:20|455.81|453.81|455.89|453.89|455.9|453.9|455.81|453.81|8
1605513210000|2020-11-16 07:53:30|455.87|453.87|455.92|453.92|455.94|453.94|455.87|453.87|8
1605513220000|2020-11-16 07:53:40|455.93|453.93|456.06|454.06|456.06|454.06|455.93|453.93|11
1605513230000|2020-11-16 07:53:50|456.08|454.08|456.13|454.13|456.15|454.15|456.05|454.05|14
1605513240000|2020-11-16 07:54:00|456.14|454.14|456.13|454.13|456.15|454.15|456.11|454.11|20
1605513250000|2020-11-16 07:54:10|456.12|454.12|456.13|454.13|456.14|454.14|456.12|454.12|4
1605513260000|2020-11-16 07:54:20|456.12|454.12|456.06|454.06|456.12|454.12|456.04|454.04|13
1605513270000|2020-11-16 07:54:30|456.05|454.05|456.13|454.13|456.13|454.13|456.04|454.04|18
1605513280000|2020-11-16 07:54:40|456.15|454.15|456.12|454.12|456.15|454.15|456.12|454.12|14
1605513290000|2020-11-16 07:54:50|456.1|454.1|456.14|454.14|456.14|454.14|456.08|454.08|13
1605513300000|2020-11-16 07:55:00|456.12|454.12|456.02|454.02|456.14|454.14|456.02|454.02|8
1605513310000|2020-11-16 07:55:10|456.01|454.01|456.01|454.01|456.01|454.01|456.01|454.01|1
1605513320000|2020-11-16 07:55:20|456.04|454.04|456.04|454.04|456.06|454.06|456.04|454.04|4
1605513330000|2020-11-16 07:55:30|456.02|454.02|456.18|454.18|456.18|454.18|456.02|454.02|11
1605513340000|2020-11-16 07:55:40|456.19|454.19|456.18|454.18|456.21|454.21|456.18|454.18|6
1605513350000|2020-11-16 07:55:50|456.17|454.17|456.19|454.19|456.19|454.19|456.17|454.17|3
1605513360000|2020-11-16 07:56:00|456.2|454.2|456.21|454.21|456.22|454.22|456.17|454.17|15
1605513370000|2020-11-16 07:56:10|456.24|454.24|456.25|454.25|456.25|454.25|456.24|454.24|2
1605513380000|2020-11-16 07:56:20|456.24|454.24|456.25|454.25|456.25|454.25|456.24|454.24|2
1605513390000|2020-11-16 07:56:30|456.24|454.24|456.29|454.29|456.29|454.29|456.24|454.24|6
1605513400000|2020-11-16 07:56:40|456.28|454.28|456.28|454.28|456.3|454.3|456.27|454.27|7
1605513410000|2020-11-16 07:56:50|456.29|454.29|456.34|454.34|456.34|454.34|456.29|454.29|3
1605513420000|2020-11-16 07:57:00|456.32|454.32|456.34|454.34|456.35|454.35|456.32|454.32|7
1605513430000|2020-11-16 07:57:10|456.35|454.35|456.36|454.36|456.36|454.36|456.34|454.34|6
1605513440000|2020-11-16 07:57:20|456.35|454.35|456.33|454.33|456.36|454.36|456.33|454.33|7
1605513450000|2020-11-16 07:57:30|456.34|454.34|456.29|454.29|456.34|454.34|456.29|454.29|12
1605513460000|2020-11-16 07:57:40|456.28|454.28|456.33|454.33|456.34|454.34|456.28|454.28|13
1605513470000|2020-11-16 07:57:50|456.34|454.34|456.28|454.28|456.35|454.35|456.26|454.26|20
1605513480000|2020-11-16 07:58:00|456.27|454.27|456.32|454.32|456.35|454.35|456.27|454.27|18
1605513490000|2020-11-16 07:58:10|456.3|454.3|456.3|454.3|456.31|454.31|456.28|454.28|12
1605513500000|2020-11-16 07:58:20|456.31|454.31|456.38|454.38|456.39|454.39|456.31|454.31|20
1605513510000|2020-11-16 07:58:30|456.37|454.37|456.36|454.36|456.4|454.4|456.34|454.34|11
1605513520000|2020-11-16 07:58:40|456.35|454.35|456.3|454.3|456.35|454.35|456.26|454.26|11
1605513530000|2020-11-16 07:58:50|456.35|454.35|456.36|454.36|456.38|454.38|456.35|454.35|6
1605513540000|2020-11-16 07:59:00|456.37|454.37|456.36|454.36|456.38|454.38|456.36|454.36|10
1605513550000|2020-11-16 07:59:10|456.35|454.35|456.34|454.34|456.36|454.36|456.33|454.33|8
1605513560000|2020-11-16 07:59:20|456.33|454.33|456.34|454.34|456.35|454.35|456.33|454.33|7
1605513570000|2020-11-16 07:59:30|456.35|454.35|456.23|454.23|456.35|454.35|456.2|454.2|12
1605513580000|2020-11-16 07:59:40|456.26|454.26|456.23|454.23|456.3|454.3|456.23|454.23|13
1605513590000|2020-11-16 07:59:50|456.26|454.26|456.27|454.27|456.27|454.27|456.24|454.24|3
1605513600000|2020-11-16 08:00:00|456.23|454.23|456.39|454.39|456.4|454.4|456.23|454.23|15
1605513610000|2020-11-16 08:00:10|456.44|454.44|456.61|454.61|456.61|454.61|456.42|454.42|15
1605513620000|2020-11-16 08:00:20|456.59|454.59|456.85|454.85|456.86|454.86|456.57|454.57|26
1605513630000|2020-11-16 08:00:30|456.8|454.8|456.66|454.66|456.84|454.84|456.63|454.63|21
1605513640000|2020-11-16 08:00:40|456.67|454.67|456.66|454.66|456.67|454.67|456.65|454.65|8
1605513650000|2020-11-16 08:00:50|456.65|454.65|456.54|454.54|456.66|454.66|456.51|454.51|19
1605513660000|2020-11-16 08:01:00|456.52|454.52|456.59|454.59|456.59|454.59|456.52|454.52|13
1605513670000|2020-11-16 08:01:10|456.58|454.58|456.33|454.33|456.61|454.61|456.33|454.33|11
1605513680000|2020-11-16 08:01:20|456.31|454.31|456.32|454.32|456.32|454.32|456.27|454.27|10
1605513690000|2020-11-16 08:01:30|456.3|454.3|456.1|454.1|456.3|454.3|456.07|454.07|21
1605513700000|2020-11-16 08:01:40|456.07|454.07|456.09|454.09|456.13|454.13|456.07|454.07|16
1605513710000|2020-11-16 08:01:50|456.07|454.07|455.99|453.99|456.07|454.07|455.96|453.96|27
1605513720000|2020-11-16 08:02:00|456|454|455.99|453.99|456|454|455.95|453.95|18
1605513730000|2020-11-16 08:02:10|455.96|453.96|455.9|453.9|456.02|454.02|455.88|453.88|17
1605513740000|2020-11-16 08:02:20|455.88|453.88|455.9|453.9|455.91|453.91|455.88|453.88|7
1605513750000|2020-11-16 08:02:30|455.94|453.94|455.68|453.68|455.94|453.94|455.68|453.68|8
1605513760000|2020-11-16 08:02:40|455.7|453.7|455.61|453.61|455.7|453.7|455.61|453.61|17
1605513770000|2020-11-16 08:02:50|455.62|453.62|455.64|453.64|455.66|453.66|455.61|453.61|12
1605513780000|2020-11-16 08:03:00|455.63|453.63|455.61|453.61|455.65|453.65|455.61|453.61|12
1605513790000|2020-11-16 08:03:10|455.62|453.62|455.49|453.49|455.62|453.62|455.49|453.49|18
1605513800000|2020-11-16 08:03:20|455.5|453.5|455.44|453.44|455.5|453.5|455.42|453.42|12
1605513810000|2020-11-16 08:03:30|455.46|453.46|455.5|453.5|455.51|453.51|455.45|453.45|9
1605513820000|2020-11-16 08:03:40|455.48|453.48|455.41|453.41|455.53|453.53|455.41|453.41|19
1605513830000|2020-11-16 08:03:50|455.4|453.4|455.42|453.42|455.44|453.44|455.39|453.39|12
1605513840000|2020-11-16 08:04:00|455.41|453.41|455.47|453.47|455.47|453.47|455.4|453.4|13
1605513850000|2020-11-16 08:04:10|455.5|453.5|455.57|453.57|455.62|453.62|455.49|453.49|17
1605513860000|2020-11-16 08:04:20|455.54|453.54|455.47|453.47|455.58|453.58|455.47|453.47|18
1605513870000|2020-11-16 08:04:30|455.45|453.45|455.5|453.5|455.55|453.55|455.45|453.45|22
1605513880000|2020-11-16 08:04:40|455.51|453.51|455.37|453.37|455.51|453.51|455.37|453.37|18
1605513890000|2020-11-16 08:04:50|455.38|453.38|455.34|453.34|455.38|453.38|455.3|453.3|15
1605513900000|2020-11-16 08:05:00|455.33|453.33|455.32|453.32|455.34|453.34|455.3|453.3|17
1605513910000|2020-11-16 08:05:10|455.35|453.35|455.36|453.36|455.38|453.38|455.27|453.27|28
1605513920000|2020-11-16 08:05:20|455.35|453.35|455.38|453.38|455.38|453.38|455.34|453.34|10
1605513930000|2020-11-16 08:05:30|455.39|453.39|455.42|453.42|455.43|453.43|455.39|453.39|11
1605513940000|2020-11-16 08:05:40|455.41|453.41|455.43|453.43|455.43|453.43|455.39|453.39|20
1605513950000|2020-11-16 08:05:50|455.49|453.49|455.49|453.49|455.52|453.52|455.49|453.49|13
1605513960000|2020-11-16 08:06:00|455.52|453.52|455.62|453.62|455.64|453.64|455.45|453.45|22
1605513970000|2020-11-16 08:06:10|455.63|453.63|455.55|453.55|455.63|453.63|455.5|453.5|26
1605513980000|2020-11-16 08:06:20|455.54|453.54|455.68|453.68|455.72|453.72|455.52|453.52|22
1605513990000|2020-11-16 08:06:30|455.67|453.67|455.64|453.64|455.69|453.69|455.6|453.6|19
1605514000000|2020-11-16 08:06:40|455.65|453.65|455.68|453.68|455.7|453.7|455.63|453.63|12
1605514010000|2020-11-16 08:06:50|455.69|453.69|455.69|453.69|455.71|453.71|455.68|453.68|6
1605514020000|2020-11-16 08:07:00|455.7|453.7|455.69|453.69|455.73|453.73|455.69|453.69|13
1605514030000|2020-11-16 08:07:10|455.71|453.71|455.73|453.73|455.75|453.75|455.7|453.7|8
1605514040000|2020-11-16 08:07:20|455.7|453.7|455.63|453.63|455.7|453.7|455.62|453.62|7
1605514050000|2020-11-16 08:07:30|455.62|453.62|455.64|453.64|455.66|453.66|455.59|453.59|11
1605514060000|2020-11-16 08:07:40|455.62|453.62|455.58|453.58|455.62|453.62|455.58|453.58|11
1605514070000|2020-11-16 08:07:50|455.57|453.57|455.55|453.55|455.57|453.57|455.51|453.51|5
1605514080000|2020-11-16 08:08:00|455.54|453.54|455.34|453.34|455.54|453.54|455.34|453.34|7
1605514090000|2020-11-16 08:08:10|455.33|453.33|455.33|453.33|455.35|453.35|455.32|453.32|9
1605514100000|2020-11-16 08:08:20|455.31|453.31|455.49|453.49|455.49|453.49|455.31|453.31|9
1605514110000|2020-11-16 08:08:30|455.52|453.52|455.84|453.84|455.84|453.84|455.52|453.52|28
1605514120000|2020-11-16 08:08:40|455.85|453.85|455.82|453.82|455.85|453.85|455.82|453.82|6
1605514130000|2020-11-16 08:08:50|455.81|453.81|455.84|453.84|455.88|453.88|455.8|453.8|18
1605514140000|2020-11-16 08:09:00|455.82|453.82|455.84|453.84|455.87|453.87|455.8|453.8|23
1605514150000|2020-11-16 08:09:10|455.85|453.85|455.82|453.82|455.85|453.85|455.81|453.81|16
1605514160000|2020-11-16 08:09:20|455.87|453.87|455.84|453.84|455.87|453.87|455.83|453.83|15
1605514170000|2020-11-16 08:09:30|455.85|453.85|455.78|453.78|455.86|453.86|455.78|453.78|16
1605514180000|2020-11-16 08:09:40|455.75|453.75|455.83|453.83|455.85|453.85|455.73|453.73|20
1605514190000|2020-11-16 08:09:50|455.82|453.82|455.8|453.8|455.82|453.82|455.79|453.79|15
1605514200000|2020-11-16 08:10:00|455.79|453.79|455.88|453.88|455.88|453.88|455.78|453.78|14
1605514210000|2020-11-16 08:10:10|455.87|453.87|455.97|453.97|455.99|453.99|455.87|453.87|10
1605514220000|2020-11-16 08:10:20|455.96|453.96|455.98|453.98|455.99|453.99|455.96|453.96|5
1605514230000|2020-11-16 08:10:30|455.97|453.97|455.99|453.99|456|454|455.96|453.96|10
1605514240000|2020-11-16 08:10:40|455.98|453.98|456|454|456|454|455.98|453.98|7
1605514250000|2020-11-16 08:10:50|455.98|453.98|456.13|454.13|456.15|454.15|455.98|453.98|9
1605514260000|2020-11-16 08:11:00|456.12|454.12|456.16|454.16|456.16|454.16|456.11|454.11|4
1605514270000|2020-11-16 08:11:10|456.15|454.15|456.15|454.15|456.15|454.15|456.14|454.14|3
1605514280000|2020-11-16 08:11:20|456.17|454.17|456.19|454.19|456.26|454.26|456.14|454.14|20
1605514290000|2020-11-16 08:11:30|456.2|454.2|456.22|454.22|456.23|454.23|456.19|454.19|18
1605514300000|2020-11-16 08:11:40|456.23|454.23|456.26|454.26|456.26|454.26|456.23|454.23|24
1605514310000|2020-11-16 08:11:50|456.25|454.25|456.2|454.2|456.25|454.25|456.2|454.2|10
1605514320000|2020-11-16 08:12:00|456.21|454.21|456.22|454.22|456.24|454.24|456.21|454.21|4
1605514330000|2020-11-16 08:12:10|456.23|454.23|456.23|454.23|456.23|454.23|456.21|454.21|7
1605514340000|2020-11-16 08:12:20|456.22|454.22|456.21|454.21|456.25|454.25|456.19|454.19|14
1605514350000|2020-11-16 08:12:30|456.25|454.25|456.26|454.26|456.28|454.28|456.2|454.2|13
1605514360000|2020-11-16 08:12:40|456.28|454.28|456.3|454.3|456.31|454.31|456.27|454.27|18
1605514370000|2020-11-16 08:12:50|456.29|454.29|456.37|454.37|456.38|454.38|456.27|454.27|19
1605514380000|2020-11-16 08:13:00|456.31|454.31|456.29|454.29|456.34|454.34|456.24|454.24|26
1605514390000|2020-11-16 08:13:10|456.31|454.31|456.26|454.26|456.31|454.31|456.23|454.23|16
1605514400000|2020-11-16 08:13:20|456.27|454.27|456.27|454.27|456.29|454.29|456.24|454.24|16
1605514410000|2020-11-16 08:13:30|456.28|454.28|456.29|454.29|456.31|454.31|456.27|454.27|13
1605514420000|2020-11-16 08:13:40|456.28|454.28|456.28|454.28|456.3|454.3|456.27|454.27|11
1605514430000|2020-11-16 08:13:50|456.29|454.29|456.28|454.28|456.29|454.29|456.28|454.28|6
1605514440000|2020-11-16 08:14:00|456.29|454.29|456.39|454.39|456.41|454.41|456.28|454.28|20
1605514450000|2020-11-16 08:14:10|456.4|454.4|456.41|454.41|456.42|454.42|456.4|454.4|5
1605514470000|2020-11-16 08:14:30|456.4|454.4|456.38|454.38|456.41|454.41|456.33|454.33|15
1605514480000|2020-11-16 08:14:40|456.41|454.41|456.39|454.39|456.41|454.41|456.38|454.38|9
1605514490000|2020-11-16 08:14:50|456.38|454.38|456.31|454.31|456.39|454.39|456.29|454.29|11
1605514500000|2020-11-16 08:15:00|456.3|454.3|456.38|454.38|456.41|454.41|456.3|454.3|14
1605514510000|2020-11-16 08:15:10|456.37|454.37|456.3|454.3|456.39|454.39|456.3|454.3|12
1605514520000|2020-11-16 08:15:20|456.33|454.33|456.37|454.37|456.37|454.37|456.32|454.32|6
1605514530000|2020-11-16 08:15:30|456.38|454.38|456.37|454.37|456.38|454.38|456.37|454.37|6
1605514540000|2020-11-16 08:15:40|456.36|454.36|456.37|454.37|456.39|454.39|456.27|454.27|12
1605514550000|2020-11-16 08:15:50|456.36|454.36|456.32|454.32|456.36|454.36|456.29|454.29|12
1605514560000|2020-11-16 08:16:00|456.33|454.33|456.36|454.36|456.37|454.37|456.33|454.33|10
1605514570000|2020-11-16 08:16:10|456.33|454.33|456.34|454.34|456.36|454.36|456.33|454.33|8
1605514580000|2020-11-16 08:16:20|456.35|454.35|456.36|454.36|456.36|454.36|456.35|454.35|2
1605514590000|2020-11-16 08:16:30|456.38|454.38|456.41|454.41|456.42|454.42|456.36|454.36|19
1605514600000|2020-11-16 08:16:40|456.42|454.42|456.43|454.43|456.44|454.44|456.38|454.38|14
1605514610000|2020-11-16 08:16:50|456.4|454.4|456.39|454.39|456.45|454.45|456.39|454.39|7
1605514620000|2020-11-16 08:17:00|456.4|454.4|456.4|454.4|456.44|454.44|456.39|454.39|10
1605514630000|2020-11-16 08:17:10|456.41|454.41|456.43|454.43|456.47|454.47|456.41|454.41|5
1605514640000|2020-11-16 08:17:20|456.46|454.46|456.49|454.49|456.49|454.49|456.41|454.41|10
1605514650000|2020-11-16 08:17:30|456.46|454.46|456.48|454.48|456.5|454.5|456.46|454.46|4
1605514660000|2020-11-16 08:17:40|456.44|454.44|456.38|454.38|456.5|454.5|456.38|454.38|10
1605514670000|2020-11-16 08:17:50|456.39|454.39|456.35|454.35|456.39|454.39|456.34|454.34|10
1605514680000|2020-11-16 08:18:00|456.36|454.36|456.29|454.29|456.38|454.38|456.29|454.29|14
1605514690000|2020-11-16 08:18:10|456.3|454.3|456.3|454.3|456.3|454.3|456.3|454.3|1
1605514700000|2020-11-16 08:18:20|456.34|454.34|456.34|454.34|456.34|454.34|456.34|454.34|1
1605514710000|2020-11-16 08:18:30|456.33|454.33|456.24|454.24|456.33|454.33|456.19|454.19|16
1605514720000|2020-11-16 08:18:40|456.25|454.25|456.23|454.23|456.28|454.28|456.22|454.22|11
1605514730000|2020-11-16 08:18:50|456.25|454.25|456.21|454.21|456.28|454.28|456.21|454.21|13
1605514740000|2020-11-16 08:19:00|456.22|454.22|456.03|454.03|456.22|454.22|456.03|454.03|12
1605514750000|2020-11-16 08:19:10|456.01|454.01|455.94|453.94|456.01|454.01|455.92|453.92|30
1605514760000|2020-11-16 08:19:20|455.93|453.93|455.88|453.88|455.94|453.94|455.88|453.88|9
1605514770000|2020-11-16 08:19:30|455.89|453.89|455.91|453.91|455.95|453.95|455.89|453.89|13
1605514780000|2020-11-16 08:19:40|455.95|453.95|456.16|454.16|456.16|454.16|455.89|453.89|26
1605514790000|2020-11-16 08:19:50|456.15|454.15|456.18|454.18|456.23|454.23|456.1|454.1|26
1605514800000|2020-11-16 08:20:00|456.21|454.21|456.22|454.22|456.33|454.33|456.18|454.18|26
1605514810000|2020-11-16 08:20:10|456.18|454.18|456.33|454.33|456.36|454.36|456.14|454.14|27
1605514820000|2020-11-16 08:20:20|456.28|454.28|456.34|454.34|456.34|454.34|456.25|454.25|22
1605514830000|2020-11-16 08:20:30|456.33|454.33|456.33|454.33|456.43|454.43|456.26|454.26|31
1605514840000|2020-11-16 08:20:40|456.31|454.31|456.36|454.36|456.38|454.38|456.27|454.27|24
1605514850000|2020-11-16 08:20:50|456.38|454.38|456.3|454.3|456.41|454.41|456.3|454.3|23
1605514860000|2020-11-16 08:21:00|456.34|454.34|456.35|454.35|456.38|454.38|456.33|454.33|11
1605514870000|2020-11-16 08:21:10|456.34|454.34|456.35|454.35|456.37|454.37|456.26|454.26|10
1605514880000|2020-11-16 08:21:20|456.32|454.32|456.3|454.3|456.32|454.32|456.26|454.26|15
1605514890000|2020-11-16 08:21:30|456.31|454.31|456.28|454.28|456.32|454.32|456.27|454.27|13
1605514900000|2020-11-16 08:21:40|456.3|454.3|456.28|454.28|456.3|454.3|456.27|454.27|14
1605514910000|2020-11-16 08:21:50|456.27|454.27|456.26|454.26|456.28|454.28|456.26|454.26|4
1605514920000|2020-11-16 08:22:00|456.25|454.25|456.25|454.25|456.26|454.26|456.24|454.24|10
1605514930000|2020-11-16 08:22:10|456.24|454.24|456.2|454.2|456.24|454.24|456.2|454.2|4
1605514950000|2020-11-16 08:22:30|456.13|454.13|456.14|454.14|456.14|454.14|456.01|454.01|18
1605514960000|2020-11-16 08:22:40|456.15|454.15|456.13|454.13|456.17|454.17|456.08|454.08|18
1605514970000|2020-11-16 08:22:50|456.14|454.14|456.14|454.14|456.18|454.18|456.13|454.13|10
1605514980000|2020-11-16 08:23:00|456.13|454.13|456.29|454.29|456.37|454.37|456.13|454.13|21
1605514990000|2020-11-16 08:23:10|456.31|454.31|456.37|454.37|456.38|454.38|456.3|454.3|19
1605515000000|2020-11-16 08:23:20|456.36|454.36|456.39|454.39|456.43|454.43|456.36|454.36|21
1605515010000|2020-11-16 08:23:30|456.4|454.4|456.42|454.42|456.44|454.44|456.36|454.36|16
1605515020000|2020-11-16 08:23:40|456.41|454.41|456.44|454.44|456.45|454.45|456.41|454.41|13
1605515030000|2020-11-16 08:23:50|456.45|454.45|456.41|454.41|456.48|454.48|456.41|454.41|14
1605515040000|2020-11-16 08:24:00|456.44|454.44|456.47|454.47|456.48|454.48|456.43|454.43|11
1605515050000|2020-11-16 08:24:10|456.46|454.46|456.44|454.44|456.46|454.46|456.44|454.44|8
1605515060000|2020-11-16 08:24:20|456.45|454.45|456.45|454.45|456.46|454.46|456.44|454.44|6
1605515070000|2020-11-16 08:24:30|456.46|454.46|456.45|454.45|456.46|454.46|456.45|454.45|2
1605515080000|2020-11-16 08:24:40|456.44|454.44|456.43|454.43|456.45|454.45|456.4|454.4|13
1605515090000|2020-11-16 08:24:50|456.4|454.4|456.41|454.41|456.43|454.43|456.4|454.4|16
1605515100000|2020-11-16 08:25:00|456.44|454.44|456.47|454.47|456.49|454.49|456.41|454.41|11
1605515110000|2020-11-16 08:25:10|456.46|454.46|456.46|454.46|456.46|454.46|456.45|454.45|3
1605515120000|2020-11-16 08:25:20|456.44|454.44|456.45|454.45|456.45|454.45|456.44|454.44|4
1605515130000|2020-11-16 08:25:30|456.46|454.46|456.49|454.49|456.56|454.56|456.46|454.46|6
1605515140000|2020-11-16 08:25:40|456.56|454.56|456.55|454.55|456.57|454.57|456.49|454.49|5
1605515150000|2020-11-16 08:25:50|456.53|454.53|456.52|454.52|456.54|454.54|456.51|454.51|5
1605515160000|2020-11-16 08:26:00|456.56|454.56|456.55|454.55|456.61|454.61|456.55|454.55|5
1605515170000|2020-11-16 08:26:10|456.57|454.57|456.73|454.73|456.73|454.73|456.57|454.57|12
1605515180000|2020-11-16 08:26:20|456.63|454.63|456.73|454.73|456.73|454.73|456.63|454.63|3
1605515190000|2020-11-16 08:26:30|456.69|454.69|456.74|454.74|456.74|454.74|456.68|454.68|4
1605515200000|2020-11-16 08:26:40|456.63|454.63|456.71|454.71|456.72|454.72|456.63|454.63|4
1605515210000|2020-11-16 08:26:50|456.69|454.69|456.6|454.6|456.69|454.69|456.56|454.56|25
1605515220000|2020-11-16 08:27:00|456.59|454.59|456.57|454.57|456.6|454.6|456.54|454.54|16
1605515230000|2020-11-16 08:27:10|456.56|454.56|456.59|454.59|456.63|454.63|456.54|454.54|19
1605515240000|2020-11-16 08:27:20|456.58|454.58|456.54|454.54|456.58|454.58|456.53|454.53|14
1605515250000|2020-11-16 08:27:30|456.58|454.58|456.5|454.5|456.58|454.58|456.49|454.49|6
1605515260000|2020-11-16 08:27:40|456.53|454.53|456.53|454.53|456.59|454.59|456.5|454.5|17
1605515270000|2020-11-16 08:27:50|456.55|454.55|456.62|454.62|456.63|454.63|456.52|454.52|19
1605515280000|2020-11-16 08:28:00|456.63|454.63|456.6|454.6|456.65|454.65|456.6|454.6|5
1605515290000|2020-11-16 08:28:10|456.56|454.56|456.55|454.55|456.59|454.59|456.53|454.53|8
1605515300000|2020-11-16 08:28:20|456.56|454.56|456.52|454.52|456.58|454.58|456.52|454.52|5
1605515310000|2020-11-16 08:28:30|456.53|454.53|456.53|454.53|456.53|454.53|456.53|454.53|1
1605515320000|2020-11-16 08:28:40|456.52|454.52|456.44|454.44|456.52|454.52|456.44|454.44|6
1605515330000|2020-11-16 08:28:50|456.43|454.43|456.41|454.41|456.43|454.43|456.41|454.41|10
1605515340000|2020-11-16 08:29:00|456.38|454.38|456.3|454.3|456.38|454.38|456.28|454.28|7
1605515350000|2020-11-16 08:29:10|456.31|454.31|456.22|454.22|456.32|454.32|456.22|454.22|10
1605515360000|2020-11-16 08:29:20|456.23|454.23|456.15|454.15|456.26|454.26|456.15|454.15|7
1605515370000|2020-11-16 08:29:30|456.18|454.18|456|454|456.18|454.18|456|454|22
1605515380000|2020-11-16 08:29:40|455.98|453.98|456|454|456.01|454.01|455.96|453.96|11
1605515390000|2020-11-16 08:29:50|455.99|453.99|455.98|453.98|455.99|453.99|455.95|453.95|10
1605515400000|2020-11-16 08:30:00|455.99|453.99|456.04|454.04|456.04|454.04|455.96|453.96|11
1605515410000|2020-11-16 08:30:10|456|454|455.99|453.99|456|454|455.97|453.97|13
1605515420000|2020-11-16 08:30:20|455.97|453.97|455.94|453.94|455.97|453.97|455.94|453.94|13
1605515430000|2020-11-16 08:30:30|455.93|453.93|455.94|453.94|455.95|453.95|455.89|453.89|19
1605515440000|2020-11-16 08:30:40|455.93|453.93|455.91|453.91|455.94|453.94|455.89|453.89|18
1605515450000|2020-11-16 08:30:50|455.88|453.88|455.89|453.89|455.91|453.91|455.88|453.88|8
1605515460000|2020-11-16 08:31:00|455.9|453.9|455.94|453.94|455.97|453.97|455.9|453.9|13
1605515470000|2020-11-16 08:31:10|455.92|453.92|455.94|453.94|455.94|453.94|455.89|453.89|15
1605515480000|2020-11-16 08:31:20|455.92|453.92|455.88|453.88|455.93|453.93|455.84|453.84|14
1605515490000|2020-11-16 08:31:30|455.89|453.89|455.89|453.89|455.92|453.92|455.88|453.88|13
1605515500000|2020-11-16 08:31:40|455.9|453.9|455.91|453.91|455.91|453.91|455.88|453.88|10
1605515510000|2020-11-16 08:31:50|455.89|453.89|456.11|454.11|456.11|454.11|455.88|453.88|19
1605515520000|2020-11-16 08:32:00|456.12|454.12|456.02|454.02|456.12|454.12|455.99|453.99|14
1605515530000|2020-11-16 08:32:10|456.01|454.01|455.97|453.97|456.01|454.01|455.95|453.95|15
1605515540000|2020-11-16 08:32:20|455.96|453.96|455.88|453.88|455.96|453.96|455.88|453.88|9
1605515550000|2020-11-16 08:32:30|455.92|453.92|455.8|453.8|455.92|453.92|455.72|453.72|21
1605515560000|2020-11-16 08:32:40|455.78|453.78|455.73|453.73|455.8|453.8|455.7|453.7|27
1605515570000|2020-11-16 08:32:50|455.74|453.74|455.82|453.82|455.83|453.83|455.74|453.74|25
1605515580000|2020-11-16 08:33:00|455.81|453.81|455.6|453.6|455.81|453.81|455.6|453.6|15
1605515590000|2020-11-16 08:33:10|455.62|453.62|455.62|453.62|455.64|453.64|455.6|453.6|9
1605515600000|2020-11-16 08:33:20|455.61|453.61|455.61|453.61|455.61|453.61|455.61|453.61|1
1605515610000|2020-11-16 08:33:30|455.62|453.62|455.85|453.85|455.91|453.91|455.62|453.62|23
1605515620000|2020-11-16 08:33:40|455.87|453.87|455.82|453.82|455.87|453.87|455.81|453.81|4
1605515630000|2020-11-16 08:33:50|455.81|453.81|455.72|453.72|455.81|453.81|455.7|453.7|9
1605515640000|2020-11-16 08:34:00|455.7|453.7|455.78|453.78|455.8|453.8|455.69|453.69|16
1605515650000|2020-11-16 08:34:10|455.76|453.76|455.75|453.75|455.79|453.79|455.74|453.74|7
1605515660000|2020-11-16 08:34:20|455.76|453.76|455.76|453.76|455.77|453.77|455.73|453.73|8
1605515670000|2020-11-16 08:34:30|455.73|453.73|455.77|453.77|455.79|453.79|455.73|453.73|11
1605515680000|2020-11-16 08:34:40|455.76|453.76|455.83|453.83|455.83|453.83|455.76|453.76|8
1605515690000|2020-11-16 08:34:50|455.82|453.82|455.83|453.83|455.83|453.83|455.82|453.82|4
1605515700000|2020-11-16 08:35:00|455.86|453.86|455.82|453.82|455.86|453.86|455.82|453.82|3
1605515710000|2020-11-16 08:35:10|455.81|453.81|455.89|453.89|455.89|453.89|455.81|453.81|6
1605515720000|2020-11-16 08:35:20|455.91|453.91|455.89|453.89|455.94|453.94|455.89|453.89|14
1605515730000|2020-11-16 08:35:30|455.88|453.88|455.8|453.8|455.88|453.88|455.79|453.79|17
1605515740000|2020-11-16 08:35:40|455.81|453.81|455.9|453.9|455.9|453.9|455.81|453.81|11
1605515750000|2020-11-16 08:35:50|455.91|453.91|455.84|453.84|455.91|453.91|455.83|453.83|13
1605515760000|2020-11-16 08:36:00|455.82|453.82|455.83|453.83|455.87|453.87|455.77|453.77|25
1605515770000|2020-11-16 08:36:10|455.84|453.84|455.85|453.85|455.87|453.87|455.81|453.81|15
1605515780000|2020-11-16 08:36:20|455.87|453.87|455.83|453.83|455.87|453.87|455.83|453.83|7
1605515790000|2020-11-16 08:36:30|455.84|453.84|455.88|453.88|455.89|453.89|455.84|453.84|11
1605515800000|2020-11-16 08:36:40|455.9|453.9|455.88|453.88|455.9|453.9|455.88|453.88|4
1605515810000|2020-11-16 08:36:50|455.89|453.89|455.87|453.87|455.89|453.89|455.86|453.86|11
1605515820000|2020-11-16 08:37:00|455.88|453.88|455.95|453.95|455.96|453.96|455.87|453.87|8
1605515830000|2020-11-16 08:37:10|455.94|453.94|456|454|456.05|454.05|455.93|453.93|14
1605515840000|2020-11-16 08:37:20|455.98|453.98|455.98|453.98|456|454|455.94|453.94|17
1605515850000|2020-11-16 08:37:30|455.94|453.94|455.95|453.95|455.96|453.96|455.94|453.94|8
1605515860000|2020-11-16 08:37:40|455.99|453.99|456.04|454.04|456.04|454.04|455.94|453.94|14
1605515870000|2020-11-16 08:37:50|456.01|454.01|456.06|454.06|456.06|454.06|456.01|454.01|3
1605515880000|2020-11-16 08:38:00|456.04|454.04|456.01|454.01|456.04|454.04|455.94|453.94|13
1605515890000|2020-11-16 08:38:10|456.03|454.03|456.07|454.07|456.07|454.07|456.02|454.02|5
1605515900000|2020-11-16 08:38:20|456.04|454.04|456.18|454.18|456.2|454.2|456|454|17
1605515910000|2020-11-16 08:38:30|456.16|454.16|456.13|454.13|456.18|454.18|456.1|454.1|15
1605515920000|2020-11-16 08:38:40|456.15|454.15|456.04|454.04|456.15|454.15|455.99|453.99|18
1605515930000|2020-11-16 08:38:50|456.05|454.05|456.07|454.07|456.08|454.08|456.03|454.03|15
1605515940000|2020-11-16 08:39:00|456.05|454.05|456.08|454.08|456.1|454.1|456.03|454.03|17
1605515950000|2020-11-16 08:39:10|456.1|454.1|456.07|454.07|456.1|454.1|456.03|454.03|12
1605515960000|2020-11-16 08:39:20|456.08|454.08|456.06|454.06|456.09|454.09|456.06|454.06|8
1605515970000|2020-11-16 08:39:30|456.07|454.07|456.09|454.09|456.1|454.1|456.03|454.03|10
1605515980000|2020-11-16 08:39:40|456.11|454.11|456.14|454.14|456.16|454.16|456.08|454.08|8
1605515990000|2020-11-16 08:39:50|456.16|454.16|456.16|454.16|456.16|454.16|456.16|454.16|1
1605516000000|2020-11-16 08:40:00|456.17|454.17|456.19|454.19|456.21|454.21|456.14|454.14|16
1605516010000|2020-11-16 08:40:10|456.21|454.21|456.15|454.15|456.22|454.22|456.08|454.08|24
1605516020000|2020-11-16 08:40:20|456.14|454.14|456.15|454.15|456.19|454.19|456.1|454.1|21
1605516030000|2020-11-16 08:40:30|456.18|454.18|455.94|453.94|456.21|454.21|455.92|453.92|21
1605516040000|2020-11-16 08:40:40|456|454|456.16|454.16|456.16|454.16|455.95|453.95|21
1605516050000|2020-11-16 08:40:50|456.14|454.14|456.15|454.15|456.15|454.15|456.13|454.13|16
1605516060000|2020-11-16 08:41:00|456.14|454.14|456.19|454.19|456.19|454.19|456.13|454.13|10
1605516070000|2020-11-16 08:41:10|456.21|454.21|456.15|454.15|456.21|454.21|456.13|454.13|19
1605516080000|2020-11-16 08:41:20|456.16|454.16|456.15|454.15|456.17|454.17|456.14|454.14|18
1605516090000|2020-11-16 08:41:30|456.16|454.16|456.14|454.14|456.19|454.19|456.13|454.13|20
1605516100000|2020-11-16 08:41:40|456.15|454.15|456.13|454.13|456.17|454.17|456.13|454.13|15
1605516110000|2020-11-16 08:41:50|456.14|454.14|456.06|454.06|456.14|454.14|456.06|454.06|8
1605516120000|2020-11-16 08:42:00|456.07|454.07|456.07|454.07|456.07|454.07|456.07|454.07|1
1605516130000|2020-11-16 08:42:10|456.09|454.09|456.14|454.14|456.15|454.15|456.08|454.08|19
1605516140000|2020-11-16 08:42:20|456.15|454.15|456.17|454.17|456.17|454.17|456.14|454.14|18
1605516150000|2020-11-16 08:42:30|456.15|454.15|456.14|454.14|456.23|454.23|456.14|454.14|16
1605516160000|2020-11-16 08:42:40|456.15|454.15|456.28|454.28|456.31|454.31|456.15|454.15|21
1605516170000|2020-11-16 08:42:50|456.27|454.27|456.28|454.28|456.38|454.38|456.24|454.24|20
1605516180000|2020-11-16 08:43:00|456.3|454.3|456.34|454.34|456.37|454.37|456.29|454.29|22
1605516190000|2020-11-16 08:43:10|456.33|454.33|456.19|454.19|456.33|454.33|456.18|454.18|14
1605516200000|2020-11-16 08:43:20|456.2|454.2|456.22|454.22|456.26|454.26|456.19|454.19|12
1605516210000|2020-11-16 08:43:30|456.23|454.23|456.19|454.19|456.26|454.26|456.19|454.19|9
1605516220000|2020-11-16 08:43:40|456.23|454.23|456.23|454.23|456.23|454.23|456.23|454.23|1
1605516230000|2020-11-16 08:43:50|456.24|454.24|456.27|454.27|456.27|454.27|456.24|454.24|3
1605516240000|2020-11-16 08:44:00|456.26|454.26|456.29|454.29|456.33|454.33|456.26|454.26|10
1605516250000|2020-11-16 08:44:10|456.31|454.31|456.32|454.32|456.33|454.33|456.29|454.29|11
1605516260000|2020-11-16 08:44:20|456.33|454.33|456.35|454.35|456.38|454.38|456.32|454.32|18
1605516270000|2020-11-16 08:44:30|456.34|454.34|456.37|454.37|456.38|454.38|456.34|454.34|9
1605516280000|2020-11-16 08:44:40|456.36|454.36|456.36|454.36|456.36|454.36|456.36|454.36|1
1605516290000|2020-11-16 08:44:50|456.35|454.35|456.36|454.36|456.37|454.37|456.35|454.35|10
1605516300000|2020-11-16 08:45:00|456.37|454.37|456.36|454.36|456.37|454.37|456.36|454.36|4
1605516310000|2020-11-16 08:45:10|456.39|454.39|456.39|454.39|456.39|454.39|456.39|454.39|1
1605516320000|2020-11-16 08:45:20|456.4|454.4|456.39|454.39|456.4|454.4|456.39|454.39|2
1605516330000|2020-11-16 08:45:30|456.4|454.4|456.4|454.4|456.4|454.4|456.38|454.38|4
1605516340000|2020-11-16 08:45:40|456.41|454.41|456.44|454.44|456.44|454.44|456.4|454.4|7
1605516350000|2020-11-16 08:45:50|456.48|454.48|456.46|454.46|456.55|454.55|456.43|454.43|15
1605516360000|2020-11-16 08:46:00|456.43|454.43|456.47|454.47|456.49|454.49|456.4|454.4|15
1605516370000|2020-11-16 08:46:10|456.49|454.49|456.51|454.51|456.53|454.53|456.48|454.48|15
1605516380000|2020-11-16 08:46:20|456.5|454.5|456.51|454.51|456.53|454.53|456.5|454.5|13
1605516390000|2020-11-16 08:46:30|456.52|454.52|456.51|454.51|456.53|454.53|456.51|454.51|6
1605516400000|2020-11-16 08:46:40|456.49|454.49|456.48|454.48|456.49|454.49|456.44|454.44|13
1605516410000|2020-11-16 08:46:50|456.44|454.44|456.49|454.49|456.5|454.5|456.44|454.44|7
1605516420000|2020-11-16 08:47:00|456.5|454.5|456.48|454.48|456.5|454.5|456.47|454.47|6
1605516430000|2020-11-16 08:47:10|456.44|454.44|456.42|454.42|456.46|454.46|456.42|454.42|7
1605516440000|2020-11-16 08:47:20|456.44|454.44|456.43|454.43|456.45|454.45|456.42|454.42|12
1605516450000|2020-11-16 08:47:30|456.42|454.42|456.45|454.45|456.45|454.45|456.42|454.42|5
1605516460000|2020-11-16 08:47:40|456.44|454.44|456.43|454.43|456.44|454.44|456.43|454.43|2
1605516470000|2020-11-16 08:47:50|456.45|454.45|456.51|454.51|456.53|454.53|456.44|454.44|11
1605516480000|2020-11-16 08:48:00|456.52|454.52|456.53|454.53|456.55|454.55|456.52|454.52|6
1605516490000|2020-11-16 08:48:10|456.54|454.54|456.5|454.5|456.56|454.56|456.5|454.5|13
1605516500000|2020-11-16 08:48:20|456.51|454.51|456.49|454.49|456.52|454.52|456.44|454.44|20
1605516510000|2020-11-16 08:48:30|456.47|454.47|456.41|454.41|456.49|454.49|456.41|454.41|19
1605516520000|2020-11-16 08:48:40|456.42|454.42|456.27|454.27|456.43|454.43|456.27|454.27|12
1605516530000|2020-11-16 08:48:50|456.26|454.26|456.05|454.05|456.26|454.26|456.02|454.02|14
1605516540000|2020-11-16 08:49:00|456.06|454.06|455.98|453.98|456.1|454.1|455.97|453.97|13
1605516550000|2020-11-16 08:49:10|455.97|453.97|455.94|453.94|456.02|454.02|455.94|453.94|15
1605516560000|2020-11-16 08:49:20|455.95|453.95|455.96|453.96|455.96|453.96|455.95|453.95|4
1605516570000|2020-11-16 08:49:30|455.95|453.95|455.71|453.71|455.96|453.96|455.71|453.71|14
1605516580000|2020-11-16 08:49:40|455.72|453.72|455.8|453.8|455.88|453.88|455.72|453.72|14
1605516590000|2020-11-16 08:49:50|455.81|453.81|455.83|453.83|455.83|453.83|455.77|453.77|11
1605516600000|2020-11-16 08:50:00|455.82|453.82|455.8|453.8|455.85|453.85|455.8|453.8|11
1605516610000|2020-11-16 08:50:10|455.79|453.79|455.87|453.87|455.87|453.87|455.78|453.78|9
1605516620000|2020-11-16 08:50:20|455.86|453.86|455.81|453.81|455.93|453.93|455.79|453.79|24
1605516630000|2020-11-16 08:50:30|455.8|453.8|455.76|453.76|455.8|453.8|455.76|453.76|7
1605516640000|2020-11-16 08:50:40|455.74|453.74|455.64|453.64|455.74|453.74|455.61|453.61|16
1605516650000|2020-11-16 08:50:50|455.65|453.65|455.63|453.63|455.66|453.66|455.63|453.63|16
1605516660000|2020-11-16 08:51:00|455.64|453.64|455.71|453.71|455.72|453.72|455.63|453.63|18
1605516670000|2020-11-16 08:51:10|455.72|453.72|455.72|453.72|455.73|453.73|455.68|453.68|19
1605516680000|2020-11-16 08:51:20|455.73|453.73|455.8|453.8|455.91|453.91|455.72|453.72|27
1605516690000|2020-11-16 08:51:30|455.81|453.81|455.79|453.79|455.88|453.88|455.78|453.78|26
1605516700000|2020-11-16 08:51:40|455.78|453.78|455.77|453.77|455.81|453.81|455.72|453.72|25
1605516710000|2020-11-16 08:51:50|455.76|453.76|455.68|453.68|455.81|453.81|455.68|453.68|19
1605516720000|2020-11-16 08:52:00|455.71|453.71|455.7|453.7|455.73|453.73|455.69|453.69|21
1605516730000|2020-11-16 08:52:10|455.72|453.72|455.6|453.6|455.72|453.72|455.56|453.56|29
1605516740000|2020-11-16 08:52:20|455.62|453.62|455.65|453.65|455.65|453.65|455.6|453.6|21
1605516750000|2020-11-16 08:52:30|455.64|453.64|455.61|453.61|455.66|453.66|455.57|453.57|19
1605516760000|2020-11-16 08:52:40|455.59|453.59|455.58|453.58|455.66|453.66|455.58|453.58|14
1605516770000|2020-11-16 08:52:50|455.59|453.59|455.47|453.47|455.62|453.62|455.45|453.45|16
1605516780000|2020-11-16 08:53:00|455.46|453.46|455.48|453.48|455.48|453.48|455.44|453.44|11
1605516790000|2020-11-16 08:53:10|455.47|453.47|455.53|453.53|455.55|453.55|455.46|453.46|12
1605516800000|2020-11-16 08:53:20|455.52|453.52|455.43|453.43|455.52|453.52|455.43|453.43|13
1605516810000|2020-11-16 08:53:30|455.41|453.41|455.42|453.42|455.43|453.43|455.39|453.39|9
1605516820000|2020-11-16 08:53:40|455.43|453.43|455.39|453.39|455.43|453.43|455.38|453.38|7
1605516830000|2020-11-16 08:53:50|455.37|453.37|455.39|453.39|455.39|453.39|455.37|453.37|3
1605516840000|2020-11-16 08:54:00|455.38|453.38|455.38|453.38|455.4|453.4|455.38|453.38|5
1605516850000|2020-11-16 08:54:10|455.39|453.39|455.39|453.39|455.39|453.39|455.38|453.38|3
1605516860000|2020-11-16 08:54:20|455.4|453.4|455.41|453.41|455.55|453.55|455.4|453.4|19
1605516870000|2020-11-16 08:54:30|455.37|453.37|455.39|453.39|455.39|453.39|455.29|453.29|18
1605516880000|2020-11-16 08:54:40|455.4|453.4|455.37|453.37|455.45|453.45|455.34|453.34|24
1605516890000|2020-11-16 08:54:50|455.36|453.36|455.33|453.33|455.36|453.36|455.33|453.33|10
1605516900000|2020-11-16 08:55:00|455.34|453.34|455.31|453.31|455.37|453.37|455.23|453.23|18
1605516910000|2020-11-16 08:55:10|455.3|453.3|455.31|453.31|455.35|453.35|455.28|453.28|18
1605516920000|2020-11-16 08:55:20|455.3|453.3|455.49|453.49|455.5|453.5|455.3|453.3|20
1605516930000|2020-11-16 08:55:30|455.48|453.48|455.33|453.33|455.51|453.51|455.3|453.3|20
1605516940000|2020-11-16 08:55:40|455.32|453.32|455.16|453.16|455.35|453.35|455.16|453.16|16
1605516950000|2020-11-16 08:55:50|455.15|453.15|455.04|453.04|455.15|453.15|455.02|453.02|7
1605516960000|2020-11-16 08:56:00|455.14|453.14|455.09|453.09|455.14|453.14|455.09|453.09|18
1605516970000|2020-11-16 08:56:10|455.1|453.1|455.15|453.15|455.16|453.16|455.09|453.09|18
1605516980000|2020-11-16 08:56:20|455.14|453.14|455.02|453.02|455.15|453.15|455.02|453.02|20
1605516990000|2020-11-16 08:56:30|455.04|453.04|454.97|452.97|455.04|453.04|454.95|452.95|12
1605517000000|2020-11-16 08:56:40|454.94|452.94|455|453|455.03|453.03|454.92|452.92|20
1605517010000|2020-11-16 08:56:50|454.98|452.98|454.95|452.95|455|453|454.91|452.91|25
1605517020000|2020-11-16 08:57:00|454.93|452.93|454.94|452.94|454.94|452.94|454.91|452.91|14
1605517030000|2020-11-16 08:57:10|454.93|452.93|454.94|452.94|454.97|452.97|454.91|452.91|13
1605517040000|2020-11-16 08:57:20|454.95|452.95|454.97|452.97|455.03|453.03|454.94|452.94|13
1605517050000|2020-11-16 08:57:30|454.96|452.96|454.93|452.93|454.99|452.99|454.91|452.91|19
1605517060000|2020-11-16 08:57:40|454.92|452.92|454.95|452.95|454.97|452.97|454.9|452.9|21
1605517070000|2020-11-16 08:57:50|454.96|452.96|454.89|452.89|454.96|452.96|454.87|452.87|15
1605517080000|2020-11-16 08:58:00|454.9|452.9|454.87|452.87|454.92|452.92|454.86|452.86|13
1605517090000|2020-11-16 08:58:10|454.86|452.86|454.89|452.89|454.89|452.89|454.86|452.86|4
1605517100000|2020-11-16 08:58:20|454.9|452.9|454.99|452.99|454.99|452.99|454.88|452.88|14
1605517110000|2020-11-16 08:58:30|455.01|453.01|454.99|452.99|455.03|453.03|454.98|452.98|17
1605517120000|2020-11-16 08:58:40|455|453|454.97|452.97|455.01|453.01|454.93|452.93|24
1605517130000|2020-11-16 08:58:50|454.96|452.96|454.9|452.9|454.96|452.96|454.9|452.9|16
1605517140000|2020-11-16 08:59:00|454.92|452.92|454.98|452.98|454.99|452.99|454.92|452.92|19
1605517150000|2020-11-16 08:59:10|454.99|452.99|454.98|452.98|455.02|453.02|454.97|452.97|18
1605517160000|2020-11-16 08:59:20|454.99|452.99|454.99|452.99|455|453|454.98|452.98|19
1605517170000|2020-11-16 08:59:30|455|453|454.98|452.98|455|453|454.94|452.94|24
1605517180000|2020-11-16 08:59:40|454.99|452.99|454.9|452.9|454.99|452.99|454.89|452.89|21
1605517190000|2020-11-16 08:59:50|454.91|452.91|454.92|452.92|454.97|452.97|454.88|452.88|15
1605517200000|2020-11-16 09:00:00|454.95|452.95|455.48|453.48|455.48|453.48|454.95|452.95|29
1605517210000|2020-11-16 09:00:10|455.5|453.5|455.47|453.47|455.54|453.54|455.36|453.36|24
1605517220000|2020-11-16 09:00:20|455.46|453.46|455.47|453.47|455.47|453.47|455.46|453.46|2
1605517230000|2020-11-16 09:00:30|455.48|453.48|455.52|453.52|455.53|453.53|455.48|453.48|4
1605517240000|2020-11-16 09:00:40|455.5|453.5|455.52|453.52|455.53|453.53|455.47|453.47|25
1605517250000|2020-11-16 09:00:50|455.51|453.51|455.47|453.47|455.58|453.58|455.47|453.47|21
1605517260000|2020-11-16 09:01:00|455.49|453.49|455.49|453.49|455.55|453.55|455.47|453.47|21
1605517270000|2020-11-16 09:01:10|455.47|453.47|455.52|453.52|455.52|453.52|455.47|453.47|15
1605517280000|2020-11-16 09:01:20|455.48|453.48|455.57|453.57|455.57|453.57|455.48|453.48|25
1605517290000|2020-11-16 09:01:30|455.59|453.59|455.49|453.49|455.62|453.62|455.47|453.47|24
1605517300000|2020-11-16 09:01:40|455.5|453.5|455.49|453.49|455.5|453.5|455.48|453.48|14
1605517310000|2020-11-16 09:01:50|455.5|453.5|455.32|453.32|455.5|453.5|455.32|453.32|22
1605517320000|2020-11-16 09:02:00|455.31|453.31|455.34|453.34|455.36|453.36|455.31|453.31|23
1605517330000|2020-11-16 09:02:10|455.33|453.33|455.34|453.34|455.36|453.36|455.33|453.33|8
1605517340000|2020-11-16 09:02:20|455.37|453.37|455.41|453.41|455.41|453.41|455.37|453.37|11
1605517350000|2020-11-16 09:02:30|455.4|453.4|455.38|453.38|455.42|453.42|455.36|453.36|25
1605517360000|2020-11-16 09:02:40|455.36|453.36|455.45|453.45|455.47|453.47|455.35|453.35|28
1605517370000|2020-11-16 09:02:50|455.44|453.44|455.43|453.43|455.45|453.45|455.38|453.38|19
1605517380000|2020-11-16 09:03:00|455.44|453.44|455.44|453.44|455.45|453.45|455.39|453.39|18
1605517390000|2020-11-16 09:03:10|455.43|453.43|455.47|453.47|455.47|453.47|455.43|453.43|21
1605517400000|2020-11-16 09:03:20|455.46|453.46|455.46|453.46|455.48|453.48|455.45|453.45|19
1605517410000|2020-11-16 09:03:30|455.47|453.47|455.49|453.49|455.5|453.5|455.46|453.46|12
1605517420000|2020-11-16 09:03:40|455.5|453.5|455.48|453.48|455.5|453.5|455.47|453.47|7
1605517430000|2020-11-16 09:03:50|455.47|453.47|455.45|453.45|455.47|453.47|455.37|453.37|17
1605517440000|2020-11-16 09:04:00|455.44|453.44|455.45|453.45|455.45|453.45|455.44|453.44|2
1605517470000|2020-11-16 09:04:30|455.47|453.47|455.47|453.47|455.47|453.47|455.46|453.46|5
1605517480000|2020-11-16 09:04:40|455.45|453.45|455.45|453.45|455.45|453.45|455.45|453.45|1
1605517490000|2020-11-16 09:04:50|455.46|453.46|455.46|453.46|455.46|453.46|455.46|453.46|1
1605517500000|2020-11-16 09:05:00|455.47|453.47|455.52|453.52|455.52|453.52|455.46|453.46|3
1605517510000|2020-11-16 09:05:10|455.53|453.53|455.53|453.53|455.53|453.53|455.52|453.52|5
1605517520000|2020-11-16 09:05:20|455.58|453.58|455.62|453.62|455.62|453.62|455.58|453.58|7
1605517530000|2020-11-16 09:05:30|455.61|453.61|455.61|453.61|455.63|453.63|455.61|453.61|7
1605517540000|2020-11-16 09:05:40|455.6|453.6|455.67|453.67|455.67|453.67|455.6|453.6|6
1605517550000|2020-11-16 09:05:50|455.68|453.68|455.76|453.76|455.77|453.77|455.65|453.65|12
1605517560000|2020-11-16 09:06:00|455.79|453.79|456.02|454.02|456.02|454.02|455.79|453.79|13
1605517570000|2020-11-16 09:06:10|456.05|454.05|456.03|454.03|456.13|454.13|456.03|454.03|16
1605517580000|2020-11-16 09:06:20|455.97|453.97|455.96|453.96|456|454|455.94|453.94|14
1605517590000|2020-11-16 09:06:30|455.97|453.97|455.98|453.98|455.98|453.98|455.88|453.88|23
1605517600000|2020-11-16 09:06:40|455.96|453.96|456.01|454.01|456.02|454.02|455.96|453.96|11
1605517610000|2020-11-16 09:06:50|455.99|453.99|455.91|453.91|456.02|454.02|455.91|453.91|8
1605517620000|2020-11-16 09:07:00|455.92|453.92|455.83|453.83|455.92|453.92|455.82|453.82|6
1605517630000|2020-11-16 09:07:10|455.84|453.84|455.85|453.85|455.9|453.9|455.84|453.84|14
1605517640000|2020-11-16 09:07:20|455.86|453.86|455.88|453.88|455.93|453.93|455.86|453.86|12
1605517650000|2020-11-16 09:07:30|455.89|453.89|455.88|453.88|455.9|453.9|455.88|453.88|5
1605517660000|2020-11-16 09:07:40|455.89|453.89|455.9|453.9|455.9|453.9|455.88|453.88|7
1605517670000|2020-11-16 09:07:50|455.88|453.88|455.89|453.89|455.9|453.9|455.88|453.88|6
1605517680000|2020-11-16 09:08:00|455.9|453.9|455.88|453.88|455.9|453.9|455.88|453.88|3
1605517690000|2020-11-16 09:08:10|455.89|453.89|455.88|453.88|455.9|453.9|455.88|453.88|5
1605517700000|2020-11-16 09:08:20|455.7|453.7|455.61|453.61|455.76|453.76|455.58|453.58|14
1605517710000|2020-11-16 09:08:30|455.59|453.59|455.58|453.58|455.62|453.62|455.56|453.56|11
1605517720000|2020-11-16 09:08:40|455.57|453.57|455.58|453.58|455.58|453.58|455.55|453.55|8
1605517730000|2020-11-16 09:08:50|455.57|453.57|455.55|453.55|455.58|453.58|455.55|453.55|14
1605517740000|2020-11-16 09:09:00|455.56|453.56|455.56|453.56|455.56|453.56|455.56|453.56|1
1605517750000|2020-11-16 09:09:10|455.55|453.55|455.55|453.55|455.56|453.56|455.55|453.55|3
1605517760000|2020-11-16 09:09:20|455.54|453.54|455.54|453.54|455.55|453.55|455.54|453.54|3
1605517770000|2020-11-16 09:09:30|455.55|453.55|455.54|453.54|455.55|453.55|455.54|453.54|6
1605517780000|2020-11-16 09:09:40|455.53|453.53|455.5|453.5|455.54|453.54|455.5|453.5|4
1605517790000|2020-11-16 09:09:50|455.49|453.49|455.42|453.42|455.49|453.49|455.39|453.39|13
1605517800000|2020-11-16 09:10:00|455.43|453.43|455.44|453.44|455.44|453.44|455.41|453.41|9
1605517810000|2020-11-16 09:10:10|455.45|453.45|455.44|453.44|455.49|453.49|455.43|453.43|11
1605517820000|2020-11-16 09:10:20|455.46|453.46|455.39|453.39|455.46|453.46|455.37|453.37|13
1605517830000|2020-11-16 09:10:30|455.37|453.37|455.1|453.1|455.39|453.39|455.09|453.09|14
1605517840000|2020-11-16 09:10:40|455.09|453.09|455.06|453.06|455.09|453.09|455.06|453.06|6
1605517850000|2020-11-16 09:10:50|455.05|453.05|455.05|453.05|455.05|453.05|455.05|453.05|1
1605517860000|2020-11-16 09:11:00|455.04|453.04|454.66|452.66|455.04|453.04|454.64|452.64|21
1605517870000|2020-11-16 09:11:10|454.69|452.69|454.72|452.72|454.74|452.74|454.69|452.69|11
1605517880000|2020-11-16 09:11:20|454.71|452.71|454.72|452.72|454.73|452.73|454.71|452.71|5
1605517890000|2020-11-16 09:11:30|454.73|452.73|454.73|452.73|454.74|452.74|454.72|452.72|6
1605517900000|2020-11-16 09:11:40|454.72|452.72|454.64|452.64|454.72|452.72|454.64|452.64|11
1605517910000|2020-11-16 09:11:50|454.61|452.61|454.33|452.33|454.61|452.61|454.33|452.33|9
1605517920000|2020-11-16 09:12:00|454.34|452.34|454.55|452.55|454.63|452.63|454.32|452.32|19
1605517930000|2020-11-16 09:12:10|454.56|452.56|454.47|452.47|454.56|452.56|454.46|452.46|25
1605517940000|2020-11-16 09:12:20|454.48|452.48|454.28|452.28|454.51|452.51|454.28|452.28|21
1605517950000|2020-11-16 09:12:30|454.27|452.27|454.26|452.26|454.27|452.27|454.22|452.22|14
1605517960000|2020-11-16 09:12:40|454.32|452.32|454.6|452.6|454.62|452.62|454.32|452.32|34
1605517970000|2020-11-16 09:12:50|454.56|452.56|454.62|452.62|454.65|452.65|454.56|452.56|25
1605517980000|2020-11-16 09:13:00|454.63|452.63|454.67|452.67|454.7|452.7|454.63|452.63|24
1605517990000|2020-11-16 09:13:10|454.64|452.64|454.64|452.64|454.67|452.67|454.61|452.61|24
1605518000000|2020-11-16 09:13:20|454.68|452.68|454.69|452.69|454.69|452.69|454.64|452.64|9
1605518010000|2020-11-16 09:13:30|454.68|452.68|454.71|452.71|454.72|452.72|454.67|452.67|17
1605518020000|2020-11-16 09:13:40|454.7|452.7|454.69|452.69|454.71|452.71|454.68|452.68|6
1605518030000|2020-11-16 09:13:50|454.7|452.7|454.72|452.72|454.73|452.73|454.69|452.69|16
1605518040000|2020-11-16 09:14:00|454.71|452.71|454.74|452.74|454.81|452.81|454.71|452.71|13
1605518050000|2020-11-16 09:14:10|454.72|452.72|454.63|452.63|454.72|452.72|454.61|452.61|17
1605518060000|2020-11-16 09:14:20|454.64|452.64|454.63|452.63|454.68|452.68|454.6|452.6|26
1605518070000|2020-11-16 09:14:30|454.62|452.62|454.68|452.68|454.68|452.68|454.62|452.62|21
1605518080000|2020-11-16 09:14:40|454.71|452.71|454.59|452.59|454.71|452.71|454.54|452.54|18
1605518090000|2020-11-16 09:14:50|454.6|452.6|454.61|452.61|454.66|452.66|454.6|452.6|29
1605518100000|2020-11-16 09:15:00|454.63|452.63|454.6|452.6|454.65|452.65|454.6|452.6|23
1605518110000|2020-11-16 09:15:10|454.61|452.61|454.47|452.47|454.61|452.61|454.46|452.46|27
1605518120000|2020-11-16 09:15:20|454.42|452.42|454.41|452.41|454.42|452.42|454.33|452.33|24
1605518130000|2020-11-16 09:15:30|454.39|452.39|454.42|452.42|454.44|452.44|454.34|452.34|14
1605518140000|2020-11-16 09:15:40|454.41|452.41|454.37|452.37|454.43|452.43|454.32|452.32|25
1605518150000|2020-11-16 09:15:50|454.34|452.34|454.23|452.23|454.36|452.36|454.21|452.21|21
1605518160000|2020-11-16 09:16:00|454.24|452.24|454.25|452.25|454.32|452.32|454.23|452.23|14
1605518170000|2020-11-16 09:16:10|454.24|452.24|454.17|452.17|454.25|452.25|454.14|452.14|23
1605518180000|2020-11-16 09:16:20|454.19|452.19|454.11|452.11|454.19|452.19|454.09|452.09|24
1605518190000|2020-11-16 09:16:30|454.09|452.09|454.16|452.16|454.16|452.16|454.07|452.07|26
1605518200000|2020-11-16 09:16:40|454.13|452.13|454.1|452.1|454.15|452.15|454.07|452.07|19
1605518210000|2020-11-16 09:16:50|454.09|452.09|454.16|452.16|454.21|452.21|454.09|452.09|20
1605518220000|2020-11-16 09:17:00|454.15|452.15|454.16|452.16|454.19|452.19|454.15|452.15|12
1605518230000|2020-11-16 09:17:10|454.17|452.17|454.08|452.08|454.21|452.21|454.08|452.08|18
1605518240000|2020-11-16 09:17:20|454.1|452.1|454.15|452.15|454.18|452.18|454.07|452.07|30
1605518250000|2020-11-16 09:17:30|454.11|452.11|454.13|452.13|454.15|452.15|454.09|452.09|24
1605518260000|2020-11-16 09:17:40|454.12|452.12|454.13|452.13|454.13|452.13|454.09|452.09|21
1605518270000|2020-11-16 09:17:50|454.12|452.12|454.19|452.19|454.22|452.22|454.12|452.12|15
1605518280000|2020-11-16 09:18:00|454.22|452.22|454.26|452.26|454.27|452.27|454.16|452.16|19
1605518290000|2020-11-16 09:18:10|454.27|452.27|454.21|452.21|454.29|452.29|454.21|452.21|14
1605518300000|2020-11-16 09:18:20|454.24|452.24|454.28|452.28|454.29|452.29|454.23|452.23|10
1605518310000|2020-11-16 09:18:30|454.27|452.27|454.23|452.23|454.29|452.29|454.19|452.19|17
1605518320000|2020-11-16 09:18:40|454.22|452.22|454.23|452.23|454.24|452.24|454.16|452.16|24
1605518330000|2020-11-16 09:18:50|454.2|452.2|454.08|452.08|454.23|452.23|454.08|452.08|21
1605518340000|2020-11-16 09:19:00|454.04|452.04|454.07|452.07|454.1|452.1|454.03|452.03|15
1605518350000|2020-11-16 09:19:10|454.06|452.06|454.07|452.07|454.08|452.08|454.05|452.05|13
1605518360000|2020-11-16 09:19:20|454.08|452.08|454.07|452.07|454.08|452.08|454|452|17
1605518370000|2020-11-16 09:19:30|454.08|452.08|454.06|452.06|454.09|452.09|454.02|452.02|12
1605518380000|2020-11-16 09:19:40|454.05|452.05|454.16|452.16|454.17|452.17|454.05|452.05|15
1605518390000|2020-11-16 09:19:50|454.17|452.17|454.19|452.19|454.19|452.19|454.17|452.17|3
1605518400000|2020-11-16 09:20:00|454.22|452.22|454.25|452.25|454.27|452.27|454.22|452.22|14
1605518410000|2020-11-16 09:20:10|454.24|452.24|454.23|452.23|454.28|452.28|454.22|452.22|22
1605518420000|2020-11-16 09:20:20|454.22|452.22|454.24|452.24|454.25|452.25|454.21|452.21|15
1605518430000|2020-11-16 09:20:30|454.26|452.26|454.21|452.21|454.26|452.26|454.21|452.21|14
1605518440000|2020-11-16 09:20:40|454.16|452.16|454.12|452.12|454.16|452.16|454.04|452.04|20
1605518450000|2020-11-16 09:20:50|454.1|452.1|454.02|452.02|454.11|452.11|454.02|452.02|14
1605518460000|2020-11-16 09:21:00|454.01|452.01|454.09|452.09|454.1|452.1|454.01|452.01|20
1605518470000|2020-11-16 09:21:10|454.1|452.1|454|452|454.1|452.1|454|452|13
1605518480000|2020-11-16 09:21:20|454.01|452.01|453.99|451.99|454.08|452.08|453.99|451.99|13
1605518490000|2020-11-16 09:21:30|453.97|451.97|453.93|451.93|453.97|451.97|453.92|451.92|6
1605518500000|2020-11-16 09:21:40|453.86|451.86|453.24|451.24|453.87|451.87|453.23|451.23|28
1605518510000|2020-11-16 09:21:50|453.23|451.23|453.11|451.11|453.24|451.24|453.1|451.1|22
1605518520000|2020-11-16 09:22:00|453.09|451.09|453.42|451.42|453.43|451.43|453.08|451.08|26
1605518530000|2020-11-16 09:22:10|453.4|451.4|453.23|451.23|453.44|451.44|453.2|451.2|24
1605518540000|2020-11-16 09:22:20|453.16|451.16|453.17|451.17|453.19|451.19|453.08|451.08|27
1605518550000|2020-11-16 09:22:30|453.09|451.09|453.24|451.24|453.24|451.24|453.09|451.09|18
1605518560000|2020-11-16 09:22:40|453.23|451.23|453.17|451.17|453.23|451.23|453.11|451.11|28
1605518570000|2020-11-16 09:22:50|453.12|451.12|453.18|451.18|453.19|451.19|453.1|451.1|14
1605518580000|2020-11-16 09:23:00|453.19|451.19|453.18|451.18|453.19|451.19|453.18|451.18|2
1605518590000|2020-11-16 09:23:10|453.21|451.21|453.21|451.21|453.22|451.22|453.17|451.17|10
1605518600000|2020-11-16 09:23:20|453.22|451.22|453.2|451.2|453.23|451.23|453.18|451.18|16
1605518610000|2020-11-16 09:23:30|453.18|451.18|453.2|451.2|453.25|451.25|453.13|451.13|26
1605518620000|2020-11-16 09:23:40|453.18|451.18|453.16|451.16|453.2|451.2|453.16|451.16|4
1605518630000|2020-11-16 09:23:50|453.12|451.12|453.17|451.17|453.19|451.19|453.12|451.12|13
1605518640000|2020-11-16 09:24:00|453.18|451.18|453.4|451.4|453.51|451.51|453.18|451.18|18
1605518650000|2020-11-16 09:24:10|453.36|451.36|453.23|451.23|453.36|451.36|453.21|451.21|25
1605518660000|2020-11-16 09:24:20|453.22|451.22|453.37|451.37|453.37|451.37|453.22|451.22|16
1605518670000|2020-11-16 09:24:30|453.34|451.34|453.11|451.11|453.35|451.35|453.11|451.11|18
1605518680000|2020-11-16 09:24:40|453.12|451.12|453.12|451.12|453.12|451.12|453.05|451.05|18
1605518690000|2020-11-16 09:24:50|453.11|451.11|453.14|451.14|453.14|451.14|453.11|451.11|4
1605518700000|2020-11-16 09:25:00|453.13|451.13|453.11|451.11|453.15|451.15|453.08|451.08|18
1605518710000|2020-11-16 09:25:10|453.08|451.08|453.01|451.01|453.09|451.09|452.98|450.98|17
1605518720000|2020-11-16 09:25:20|452.99|450.99|452.99|450.99|453.01|451.01|452.95|450.95|14
1605518730000|2020-11-16 09:25:30|452.67|450.67|452.72|450.72|452.72|450.72|452.66|450.66|17
1605518740000|2020-11-16 09:25:40|452.7|450.7|452.68|450.68|452.72|450.72|452.67|450.67|18
1605518750000|2020-11-16 09:25:50|452.69|450.69|452.6|450.6|452.69|450.69|452.6|450.6|7
1605518760000|2020-11-16 09:26:00|452.61|450.61|452.61|450.61|452.66|450.66|452.59|450.59|17
1605518770000|2020-11-16 09:26:10|452.62|450.62|452.61|450.61|452.62|450.62|452.61|450.61|8
1605518780000|2020-11-16 09:26:20|452.62|450.62|452.5|450.5|452.62|450.62|452.5|450.5|11
1605518790000|2020-11-16 09:26:30|452.49|450.49|452.48|450.48|452.5|450.5|452.48|450.48|4
1605518800000|2020-11-16 09:26:40|452.49|450.49|452.55|450.55|452.66|450.66|452.49|450.49|16
1605518810000|2020-11-16 09:26:50|452.52|450.52|452.52|450.52|452.52|450.52|452.51|450.51|3
1605518820000|2020-11-16 09:27:00|452.51|450.51|452.51|450.51|452.53|450.53|452.5|450.5|8
1605518830000|2020-11-16 09:27:10|452.5|450.5|452.52|450.52|452.53|450.53|452.5|450.5|14
1605518840000|2020-11-16 09:27:20|452.53|450.53|452.46|450.46|452.53|450.53|452.46|450.46|9
1605518850000|2020-11-16 09:27:30|452.45|450.45|452.45|450.45|452.45|450.45|452.45|450.45|1
1605518860000|2020-11-16 09:27:40|452.42|450.42|452.23|450.23|452.45|450.45|452.23|450.23|13
1605518870000|2020-11-16 09:27:50|452.25|450.25|452.21|450.21|452.25|450.25|452.2|450.2|9
1605518880000|2020-11-16 09:28:00|452.22|450.22|452.18|450.18|452.24|450.24|452.17|450.17|9
1605518890000|2020-11-16 09:28:10|452.17|450.17|452.15|450.15|452.17|450.17|452.15|450.15|9
1605518900000|2020-11-16 09:28:20|452.16|450.16|451.96|449.96|452.17|450.17|451.94|449.94|13
1605518910000|2020-11-16 09:28:30|451.94|449.94|452.23|450.23|452.23|450.23|451.91|449.91|20
1605518920000|2020-11-16 09:28:40|452.25|450.25|452.57|450.57|452.57|450.57|452.25|450.25|18
1605518930000|2020-11-16 09:28:50|452.59|450.59|452.31|450.31|452.6|450.6|452.3|450.3|19
1605518940000|2020-11-16 09:29:00|452.29|450.29|452.46|450.46|452.46|450.46|452.29|450.29|15
1605518950000|2020-11-16 09:29:10|452.45|450.45|452.42|450.42|452.45|450.45|452.39|450.39|16
1605518960000|2020-11-16 09:29:20|452.38|450.38|452.22|450.22|452.38|450.38|452.19|450.19|14
1605518970000|2020-11-16 09:29:30|452.23|450.23|452.24|450.24|452.31|450.31|452.23|450.23|18
1605518980000|2020-11-16 09:29:40|452.29|450.29|452.22|450.22|452.3|450.3|452.19|450.19|14
1605518990000|2020-11-16 09:29:50|452.23|450.23|452.23|450.23|452.23|450.23|452.2|450.2|9
1605519000000|2020-11-16 09:30:00|452.24|450.24|452.37|450.37|452.43|450.43|452.23|450.23|26
1605519010000|2020-11-16 09:30:10|452.38|450.38|452.38|450.38|452.55|450.55|452.37|450.37|30
1605519020000|2020-11-16 09:30:20|452.37|450.37|452.46|450.46|452.46|450.46|452.33|450.33|22
1605519030000|2020-11-16 09:30:30|452.47|450.47|452.42|450.42|452.49|450.49|452.4|450.4|16
1605519040000|2020-11-16 09:30:40|452.46|450.46|452.27|450.27|452.46|450.46|452.23|450.23|28
1605519050000|2020-11-16 09:30:50|452.28|450.28|452.26|450.26|452.28|450.28|452.26|450.26|15
1605519060000|2020-11-16 09:31:00|452.27|450.27|452.26|450.26|452.31|450.31|452.25|450.25|21
1605519070000|2020-11-16 09:31:10|452.25|450.25|452.2|450.2|452.25|450.25|452.19|450.19|8
1605519080000|2020-11-16 09:31:20|452.19|450.19|452.21|450.21|452.25|450.25|452.19|450.19|18
1605519090000|2020-11-16 09:31:30|452.22|450.22|452.22|450.22|452.23|450.23|452.2|450.2|10
1605519100000|2020-11-16 09:31:40|452.23|450.23|452.34|450.34|452.35|450.35|452.22|450.22|21
1605519110000|2020-11-16 09:31:50|452.4|450.4|452.38|450.38|452.4|450.4|452.33|450.33|15
1605519120000|2020-11-16 09:32:00|452.37|450.37|452.33|450.33|452.41|450.41|452.33|450.33|16
1605519130000|2020-11-16 09:32:10|452.34|450.34|452.36|450.36|452.38|450.38|452.33|450.33|15
1605519140000|2020-11-16 09:32:20|452.35|450.35|452.46|450.46|452.47|450.47|452.34|450.34|25
1605519150000|2020-11-16 09:32:30|452.45|450.45|452.49|450.49|452.53|450.53|452.45|450.45|25
1605519160000|2020-11-16 09:32:40|452.52|450.52|452.58|450.58|452.63|450.63|452.51|450.51|26
1605519170000|2020-11-16 09:32:50|452.55|450.55|452.56|450.56|452.61|450.61|452.55|450.55|15
1605519180000|2020-11-16 09:33:00|452.57|450.57|452.61|450.61|452.64|450.64|452.56|450.56|13
1605519190000|2020-11-16 09:33:10|452.55|450.55|452.62|450.62|452.67|450.67|452.52|450.52|13
1605519200000|2020-11-16 09:33:20|452.59|450.59|452.65|450.65|452.67|450.67|452.51|450.51|32
1605519210000|2020-11-16 09:33:30|452.59|450.59|452.58|450.58|452.62|450.62|452.54|450.54|27
1605519220000|2020-11-16 09:33:40|452.62|450.62|452.6|450.6|452.63|450.63|452.56|450.56|32
1605519230000|2020-11-16 09:33:50|452.66|450.66|452.67|450.67|452.7|450.7|452.63|450.63|27
1605519240000|2020-11-16 09:34:00|452.63|450.63|452.66|450.66|452.66|450.66|452.61|450.61|18
1605519250000|2020-11-16 09:34:10|452.65|450.65|452.66|450.66|452.66|450.66|452.63|450.63|6
1605519260000|2020-11-16 09:34:20|452.63|450.63|452.64|450.64|452.64|450.64|452.62|450.62|5
1605519270000|2020-11-16 09:34:30|452.65|450.65|452.76|450.76|452.76|450.76|452.65|450.65|18
1605519280000|2020-11-16 09:34:40|452.72|450.72|452.8|450.8|452.8|450.8|452.72|450.72|28
1605519290000|2020-11-16 09:34:50|452.78|450.78|452.95|450.95|452.98|450.98|452.75|450.75|25
1605519300000|2020-11-16 09:35:00|452.96|450.96|453.07|451.07|453.13|451.13|452.96|450.96|23
1605519310000|2020-11-16 09:35:10|453.06|451.06|453.09|451.09|453.1|451.1|453.01|451.01|26
1605519320000|2020-11-16 09:35:20|453.11|451.11|452.92|450.92|453.17|451.17|452.91|450.91|25
1605519330000|2020-11-16 09:35:30|452.95|450.95|452.82|450.82|452.95|450.95|452.78|450.78|29
1605519340000|2020-11-16 09:35:40|452.79|450.79|452.7|450.7|452.81|450.81|452.62|450.62|27
1605519350000|2020-11-16 09:35:50|452.68|450.68|452.61|450.61|452.68|450.68|452.6|450.6|13
1605519360000|2020-11-16 09:36:00|452.62|450.62|452.56|450.56|452.62|450.62|452.54|450.54|17
1605519370000|2020-11-16 09:36:10|452.57|450.57|452.61|450.61|452.68|450.68|452.54|450.54|27
1605519380000|2020-11-16 09:36:20|452.6|450.6|452.68|450.68|452.68|450.68|452.58|450.58|8
1605519390000|2020-11-16 09:36:30|452.69|450.69|452.68|450.68|452.74|450.74|452.65|450.65|21
1605519400000|2020-11-16 09:36:40|452.66|450.66|452.66|450.66|452.71|450.71|452.65|450.65|17
1605519410000|2020-11-16 09:36:50|452.67|450.67|452.7|450.7|452.73|450.73|452.67|450.67|22
1605519420000|2020-11-16 09:37:00|452.71|450.71|452.76|450.76|452.78|450.78|452.71|450.71|17
1605519430000|2020-11-16 09:37:10|452.75|450.75|452.65|450.65|452.75|450.75|452.65|450.65|11
1605519440000|2020-11-16 09:37:20|452.63|450.63|452.7|450.7|452.76|450.76|452.63|450.63|21
1605519450000|2020-11-16 09:37:30|452.71|450.71|452.71|450.71|452.73|450.73|452.7|450.7|14
1605519460000|2020-11-16 09:37:40|452.7|450.7|452.7|450.7|452.72|450.72|452.69|450.69|17
1605519470000|2020-11-16 09:37:50|452.69|450.69|452.45|450.45|452.69|450.69|452.45|450.45|19
1605519480000|2020-11-16 09:38:00|452.46|450.46|452.41|450.41|452.47|450.47|452.41|450.41|14
1605519490000|2020-11-16 09:38:10|452.42|450.42|452.36|450.36|452.42|450.42|452.3|450.3|13
1605519500000|2020-11-16 09:38:20|452.34|450.34|452.29|450.29|452.34|450.34|452.28|450.28|9
1605519510000|2020-11-16 09:38:30|452.28|450.28|452.25|450.25|452.28|450.28|452.25|450.25|7
1605519520000|2020-11-16 09:38:40|452.15|450.15|451.96|449.96|452.15|450.15|451.96|449.96|11
1605519530000|2020-11-16 09:38:50|451.97|449.97|451.99|449.99|451.99|449.99|451.9|449.9|11
1605519540000|2020-11-16 09:39:00|452|450|452.03|450.03|452.04|450.04|451.99|449.99|11
1605519550000|2020-11-16 09:39:10|452.02|450.02|452|450|452.03|450.03|452|450|9
1605519560000|2020-11-16 09:39:20|451.97|449.97|451.98|449.98|452.01|450.01|451.96|449.96|14
1605519570000|2020-11-16 09:39:30|451.97|449.97|451.97|449.97|452.01|450.01|451.95|449.95|17
1605519580000|2020-11-16 09:39:40|451.98|449.98|451.92|449.92|451.98|449.98|451.92|449.92|17
1605519590000|2020-11-16 09:39:50|451.94|449.94|451.73|449.73|451.94|449.94|451.72|449.72|25
1605519600000|2020-11-16 09:40:00|451.69|449.69|451.87|449.87|451.89|449.89|451.64|449.64|22
1605519610000|2020-11-16 09:40:10|451.84|449.84|451.88|449.88|451.9|449.9|451.78|449.78|24
1605519620000|2020-11-16 09:40:20|451.87|449.87|451.87|449.87|451.89|449.89|451.78|449.78|26
1605519630000|2020-11-16 09:40:30|451.86|449.86|451.81|449.81|451.88|449.88|451.79|449.79|29
1605519640000|2020-11-16 09:40:40|451.8|449.8|451.62|449.62|451.83|449.83|451.61|449.61|23
1605519650000|2020-11-16 09:40:50|451.64|449.64|451.61|449.61|451.64|449.64|451.61|449.61|22
1605519660000|2020-11-16 09:41:00|451.62|449.62|451.59|449.59|451.62|449.62|451.59|449.59|10
1605519670000|2020-11-16 09:41:10|451.6|449.6|451.6|449.6|451.61|449.61|451.58|449.58|9
1605519680000|2020-11-16 09:41:20|451.59|449.59|451.57|449.57|451.59|449.59|451.57|449.57|3
1605519690000|2020-11-16 09:41:30|451.53|449.53|451.27|449.27|451.53|449.53|451.27|449.27|9
1605519700000|2020-11-16 09:41:40|451.28|449.28|451.3|449.3|451.31|449.31|451.27|449.27|5
1605519710000|2020-11-16 09:41:50|451.31|449.31|451.27|449.27|451.31|449.31|451.26|449.26|10
1605519720000|2020-11-16 09:42:00|451.28|449.28|451.27|449.27|451.28|449.28|451.27|449.27|4
1605519740000|2020-11-16 09:42:20|451.3|449.3|451.51|449.51|451.51|449.51|451.3|449.3|8
1605519750000|2020-11-16 09:42:30|451.52|449.52|451.67|449.67|451.75|449.75|451.44|449.44|30
1605519760000|2020-11-16 09:42:40|451.58|449.58|451.77|449.77|451.78|449.78|451.56|449.56|22
1605519770000|2020-11-16 09:42:50|451.76|449.76|451.86|449.86|451.87|449.87|451.76|449.76|16
1605519780000|2020-11-16 09:43:00|451.87|449.87|452.21|450.21|452.21|450.21|451.87|449.87|18
1605519790000|2020-11-16 09:43:10|452.22|450.22|452.19|450.19|452.22|450.22|452.09|450.09|16
1605519800000|2020-11-16 09:43:20|452.2|450.2|452.21|450.21|452.21|450.21|452.18|450.18|4
1605519810000|2020-11-16 09:43:30|452.18|450.18|452.31|450.31|452.31|450.31|452.15|450.15|6
1605519820000|2020-11-16 09:43:40|452.26|450.26|452.2|450.2|452.29|450.29|452.19|450.19|18
1605519830000|2020-11-16 09:43:50|452.22|450.22|452.26|450.26|452.31|450.31|452.22|450.22|7
1605519840000|2020-11-16 09:44:00|452.22|450.22|452.28|450.28|452.31|450.31|452.22|450.22|10
1605519850000|2020-11-16 09:44:10|452.25|450.25|452.36|450.36|452.37|450.37|452.25|450.25|8
1605519860000|2020-11-16 09:44:20|452.37|450.37|452.39|450.39|452.39|450.39|452.37|450.37|9
1605519870000|2020-11-16 09:44:30|452.45|450.45|452.39|450.39|452.45|450.45|452.38|450.38|3
1605519880000|2020-11-16 09:44:40|452.4|450.4|452.35|450.35|452.47|450.47|452.31|450.31|23
1605519890000|2020-11-16 09:44:50|452.33|450.33|452.4|450.4|452.4|450.4|452.33|450.33|13
1605519900000|2020-11-16 09:45:00|452.41|450.41|452.47|450.47|452.47|450.47|452.41|450.41|4
1605519910000|2020-11-16 09:45:10|452.48|450.48|452.43|450.43|452.49|450.49|452.32|450.32|15
1605519920000|2020-11-16 09:45:20|452.4|450.4|452.41|450.41|452.41|450.41|452.39|450.39|4
1605519930000|2020-11-16 09:45:30|452.39|450.39|452.43|450.43|452.46|450.46|452.39|450.39|21
1605519940000|2020-11-16 09:45:40|452.41|450.41|452.2|450.2|452.43|450.43|452.2|450.2|26
1605519950000|2020-11-16 09:45:50|452.21|450.21|452.01|450.01|452.21|450.21|452.01|450.01|20
1605519960000|2020-11-16 09:46:00|451.99|449.99|452.03|450.03|452.04|450.04|451.99|449.99|19
1605519970000|2020-11-16 09:46:10|452.01|450.01|451.99|449.99|452.02|450.02|451.92|449.92|21
1605519980000|2020-11-16 09:46:20|451.98|449.98|451.83|449.83|452.01|450.01|451.82|449.82|25
1605519990000|2020-11-16 09:46:30|451.84|449.84|451.84|449.84|451.86|449.86|451.83|449.83|10
1605520000000|2020-11-16 09:46:40|451.85|449.85|451.66|449.66|451.85|449.85|451.65|449.65|24
1605520010000|2020-11-16 09:46:50|451.68|449.68|451.68|449.68|451.73|449.73|451.65|449.65|18
1605520020000|2020-11-16 09:47:00|451.69|449.69|451.82|449.82|451.82|449.82|451.69|449.69|21
1605520030000|2020-11-16 09:47:10|451.9|449.9|451.81|449.81|451.92|449.92|451.81|449.81|15
1605520040000|2020-11-16 09:47:20|451.8|449.8|451.92|449.92|451.92|449.92|451.79|449.79|20
1605520050000|2020-11-16 09:47:30|451.91|449.91|451.91|449.91|451.91|449.91|451.76|449.76|18
1605520060000|2020-11-16 09:47:40|451.9|449.9|451.92|449.92|451.93|449.93|451.9|449.9|6
1605520070000|2020-11-16 09:47:50|451.91|449.91|451.93|449.93|451.93|449.93|451.9|449.9|6
1605520080000|2020-11-16 09:48:00|451.89|449.89|452.09|450.09|452.09|450.09|451.84|449.84|23
1605520090000|2020-11-16 09:48:10|452.08|450.08|451.98|449.98|452.08|450.08|451.93|449.93|24
1605520100000|2020-11-16 09:48:20|452.01|450.01|452.08|450.08|452.1|450.1|452|450|26
1605520110000|2020-11-16 09:48:30|451.99|449.99|452.15|450.15|452.18|450.18|451.97|449.97|24
1605520120000|2020-11-16 09:48:40|452.16|450.16|452.19|450.19|452.2|450.2|452.12|450.12|27
1605520130000|2020-11-16 09:48:50|452.21|450.21|452.16|450.16|452.21|450.21|452.14|450.14|25
1605520140000|2020-11-16 09:49:00|452.14|450.14|452.22|450.22|452.22|450.22|452.13|450.13|16
1605520150000|2020-11-16 09:49:10|452.2|450.2|452.22|450.22|452.23|450.23|452.2|450.2|5
1605520160000|2020-11-16 09:49:20|452.26|450.26|452.29|450.29|452.29|450.29|452.26|450.26|6
1605520170000|2020-11-16 09:49:30|452.28|450.28|452.43|450.43|452.45|450.45|452.28|450.28|22
1605520180000|2020-11-16 09:49:40|452.4|450.4|452.48|450.48|452.51|450.51|452.35|450.35|25
1605520190000|2020-11-16 09:49:50|452.49|450.49|452.53|450.53|452.57|450.57|452.46|450.46|27
1605520200000|2020-11-16 09:50:00|452.54|450.54|452.53|450.53|452.56|450.56|452.49|450.49|22
1605520210000|2020-11-16 09:50:10|452.51|450.51|452.6|450.6|452.6|450.6|452.51|450.51|15
1605520220000|2020-11-16 09:50:20|452.61|450.61|452.7|450.7|452.72|450.72|452.6|450.6|15
1605520230000|2020-11-16 09:50:30|452.71|450.71|452.75|450.75|452.75|450.75|452.68|450.68|13
1605520240000|2020-11-16 09:50:40|452.77|450.77|452.79|450.79|452.83|450.83|452.77|450.77|7
1605520250000|2020-11-16 09:50:50|452.81|450.81|452.57|450.57|452.81|450.81|452.55|450.55|16
1605520260000|2020-11-16 09:51:00|452.54|450.54|452.46|450.46|452.57|450.57|452.46|450.46|19
1605520270000|2020-11-16 09:51:10|452.45|450.45|452.46|450.46|452.46|450.46|452.34|450.34|26
1605520280000|2020-11-16 09:51:20|452.44|450.44|452.51|450.51|452.51|450.51|452.44|450.44|29
1605520290000|2020-11-16 09:51:30|452.5|450.5|452.24|450.24|452.5|450.5|452.21|450.21|16
1605520300000|2020-11-16 09:51:40|452.23|450.23|452.36|450.36|452.4|450.4|452.23|450.23|13
1605520310000|2020-11-16 09:51:50|452.37|450.37|452.28|450.28|452.4|450.4|452.26|450.26|24
1605520320000|2020-11-16 09:52:00|452.26|450.26|452.32|450.32|452.35|450.35|452.25|450.25|11
1605520330000|2020-11-16 09:52:10|452.33|450.33|452.6|450.6|452.6|450.6|452.33|450.33|14
1605520340000|2020-11-16 09:52:20|452.62|450.62|452.58|450.58|452.65|450.65|452.55|450.55|24
1605520350000|2020-11-16 09:52:30|452.66|450.66|452.72|450.72|452.72|450.72|452.64|450.64|20
1605520360000|2020-11-16 09:52:40|452.7|450.7|452.55|450.55|452.7|450.7|452.52|450.52|28
1605520370000|2020-11-16 09:52:50|452.56|450.56|452.61|450.61|452.66|450.66|452.56|450.56|18
1605520380000|2020-11-16 09:53:00|452.6|450.6|452.6|450.6|452.67|450.67|452.6|450.6|12
1605520390000|2020-11-16 09:53:10|452.61|450.61|452.68|450.68|452.68|450.68|452.6|450.6|13
1605520400000|2020-11-16 09:53:20|452.65|450.65|452.79|450.79|452.82|450.82|452.65|450.65|11
1605520410000|2020-11-16 09:53:30|452.78|450.78|452.81|450.81|452.81|450.81|452.72|450.72|16
1605520420000|2020-11-16 09:53:40|452.77|450.77|452.82|450.82|452.82|450.82|452.75|450.75|13
1605520430000|2020-11-16 09:53:50|452.85|450.85|452.82|450.82|452.85|450.85|452.8|450.8|8
1605520440000|2020-11-16 09:54:00|452.8|450.8|452.84|450.84|452.85|450.85|452.8|450.8|13
1605520450000|2020-11-16 09:54:10|452.83|450.83|452.83|450.83|452.84|450.84|452.8|450.8|14
1605520460000|2020-11-16 09:54:20|452.86|450.86|452.89|450.89|452.89|450.89|452.81|450.81|17
1605520470000|2020-11-16 09:54:30|452.87|450.87|452.89|450.89|452.89|450.89|452.86|450.86|11
1605520480000|2020-11-16 09:54:40|452.87|450.87|452.89|450.89|452.99|450.99|452.87|450.87|19
1605520490000|2020-11-16 09:54:50|452.91|450.91|452.93|450.93|452.94|450.94|452.89|450.89|21
1605520500000|2020-11-16 09:55:00|452.92|450.92|452.93|450.93|452.94|450.94|452.85|450.85|18
1605520510000|2020-11-16 09:55:10|452.94|450.94|452.94|450.94|452.96|450.96|452.89|450.89|14
1605520520000|2020-11-16 09:55:20|452.96|450.96|452.89|450.89|452.96|450.96|452.89|450.89|15
1605520530000|2020-11-16 09:55:30|452.94|450.94|452.95|450.95|452.96|450.96|452.94|450.94|13
1605520540000|2020-11-16 09:55:40|452.94|450.94|452.94|450.94|452.96|450.96|452.93|450.93|10
1605520550000|2020-11-16 09:55:50|452.91|450.91|453.05|451.05|453.06|451.06|452.91|450.91|11
1605520560000|2020-11-16 09:56:00|453.02|451.02|452.99|450.99|453.06|451.06|452.91|450.91|13
1605520570000|2020-11-16 09:56:10|453|451|453.05|451.05|453.07|451.07|453|451|11
1605520580000|2020-11-16 09:56:20|453.04|451.04|453.04|451.04|453.05|451.05|453.02|451.02|5
1605520590000|2020-11-16 09:56:30|453.05|451.05|453.05|451.05|453.05|451.05|453|451|11
1605520600000|2020-11-16 09:56:40|453.04|451.04|453.08|451.08|453.09|451.09|453.04|451.04|15
1605520610000|2020-11-16 09:56:50|453.09|451.09|453.25|451.25|453.28|451.28|453.07|451.07|34
1605520620000|2020-11-16 09:57:00|453.26|451.26|453.36|451.36|453.36|451.36|453.22|451.22|21
1605520630000|2020-11-16 09:57:10|453.35|451.35|453.36|451.36|453.38|451.38|453.29|451.29|15
1605520640000|2020-11-16 09:57:20|453.35|451.35|453.33|451.33|453.36|451.36|453.32|451.32|12
1605520650000|2020-11-16 09:57:30|453.35|451.35|453.33|451.33|453.36|451.36|453.33|451.33|8
1605520660000|2020-11-16 09:57:40|453.35|451.35|453.39|451.39|453.42|451.42|453.33|451.33|12
1605520670000|2020-11-16 09:57:50|453.34|451.34|453.22|451.22|453.37|451.37|453.18|451.18|20
1605520680000|2020-11-16 09:58:00|453.23|451.23|453.4|451.4|453.41|451.41|453.23|451.23|24
1605520690000|2020-11-16 09:58:10|453.38|451.38|453.48|451.48|453.48|451.48|453.38|451.38|10
1605520700000|2020-11-16 09:58:20|453.49|451.49|453.54|451.54|453.56|451.56|453.49|451.49|18
1605520710000|2020-11-16 09:58:30|453.56|451.56|453.62|451.62|453.66|451.66|453.54|451.54|13
1605520720000|2020-11-16 09:58:40|453.6|451.6|453.61|451.61|453.63|451.63|453.6|451.6|4
1605520730000|2020-11-16 09:58:50|453.63|451.63|453.63|451.63|453.69|451.69|453.61|451.61|13
1605520740000|2020-11-16 09:59:00|453.62|451.62|453.55|451.55|453.64|451.64|453.55|451.55|16
1605520750000|2020-11-16 09:59:10|453.5|451.5|453.48|451.48|453.51|451.51|453.46|451.46|17
1605520760000|2020-11-16 09:59:20|453.49|451.49|453.45|451.45|453.49|451.49|453.45|451.45|2
1605520770000|2020-11-16 09:59:30|453.5|451.5|453.56|451.56|453.58|451.58|453.5|451.5|10
1605520780000|2020-11-16 09:59:40|453.55|451.55|453.55|451.55|453.56|451.56|453.52|451.52|16
1605520790000|2020-11-16 09:59:50|453.54|451.54|453.63|451.63|453.64|451.64|453.54|451.54|17
1605520800000|2020-11-16 10:00:00|453.65|451.65|453.65|451.65|453.66|451.66|453.62|451.62|16
1605520810000|2020-11-16 10:00:10|453.62|451.62|453.76|451.76|453.76|451.76|453.62|451.62|13
1605520820000|2020-11-16 10:00:20|453.74|451.74|453.72|451.72|453.76|451.76|453.67|451.67|22
1605520830000|2020-11-16 10:00:30|453.73|451.73|453.76|451.76|453.76|451.76|453.73|451.73|11
1605520840000|2020-11-16 10:00:40|453.75|451.75|453.85|451.85|453.85|451.85|453.75|451.75|12
1605520850000|2020-11-16 10:00:50|453.92|451.92|453.89|451.89|453.92|451.92|453.89|451.89|2
1605520860000|2020-11-16 10:01:00|453.86|451.86|453.88|451.88|453.89|451.89|453.85|451.85|10
1605520870000|2020-11-16 10:01:10|453.84|451.84|453.79|451.79|453.92|451.92|453.73|451.73|17
1605520880000|2020-11-16 10:01:20|453.82|451.82|453.71|451.71|453.84|451.84|453.71|451.71|19
1605520890000|2020-11-16 10:01:30|453.7|451.7|453.7|451.7|453.7|451.7|453.66|451.66|11
1605520900000|2020-11-16 10:01:40|453.68|451.68|453.64|451.64|453.73|451.73|453.64|451.64|12
1605520910000|2020-11-16 10:01:50|453.66|451.66|453.53|451.53|453.66|451.66|453.52|451.52|17
1605520920000|2020-11-16 10:02:00|453.54|451.54|453.58|451.58|453.58|451.58|453.52|451.52|9
1605520930000|2020-11-16 10:02:10|453.55|451.55|453.55|451.55|453.55|451.55|453.52|451.52|7
1605520940000|2020-11-16 10:02:20|453.54|451.54|453.5|451.5|453.54|451.54|453.48|451.48|9
1605520950000|2020-11-16 10:02:30|453.49|451.49|453.51|451.51|453.54|451.54|453.49|451.49|10
1605520960000|2020-11-16 10:02:40|453.55|451.55|453.69|451.69|453.73|451.73|453.55|451.55|18
1605520970000|2020-11-16 10:02:50|453.73|451.73|453.74|451.74|453.76|451.76|453.72|451.72|7
1605520980000|2020-11-16 10:03:00|453.75|451.75|453.74|451.74|453.75|451.75|453.73|451.73|12
1605520990000|2020-11-16 10:03:10|453.73|451.73|453.81|451.81|453.81|451.81|453.69|451.69|10
1605521000000|2020-11-16 10:03:20|453.82|451.82|453.97|451.97|453.97|451.97|453.8|451.8|22
1605521010000|2020-11-16 10:03:30|453.88|451.88|453.87|451.87|453.99|451.99|453.86|451.86|21
1605521020000|2020-11-16 10:03:40|453.96|451.96|454.06|452.06|454.07|452.07|453.96|451.96|20
1605521030000|2020-11-16 10:03:50|454.07|452.07|454.04|452.04|454.09|452.09|454.04|452.04|20
1605521040000|2020-11-16 10:04:00|454.05|452.05|454.08|452.08|454.1|452.1|454.01|452.01|20
1605521050000|2020-11-16 10:04:10|454.12|452.12|454.06|452.06|454.12|452.12|454.05|452.05|7
1605521060000|2020-11-16 10:04:20|454.05|452.05|453.97|451.97|454.06|452.06|453.97|451.97|9
1605521070000|2020-11-16 10:04:30|453.94|451.94|453.99|451.99|454.02|452.02|453.94|451.94|19
1605521080000|2020-11-16 10:04:40|453.96|451.96|453.92|451.92|453.96|451.96|453.87|451.87|21
1605521090000|2020-11-16 10:04:50|453.91|451.91|453.94|451.94|453.94|451.94|453.91|451.91|4
1605521100000|2020-11-16 10:05:00|453.98|451.98|454.05|452.05|454.07|452.07|453.98|451.98|13
1605521110000|2020-11-16 10:05:10|454.04|452.04|454.03|452.03|454.06|452.06|454.02|452.02|9
1605521120000|2020-11-16 10:05:20|454.02|452.02|454.13|452.13|454.13|452.13|454.02|452.02|22
1605521130000|2020-11-16 10:05:30|454.14|452.14|454.08|452.08|454.14|452.14|454.08|452.08|8
1605521140000|2020-11-16 10:05:40|454.07|452.07|454.04|452.04|454.1|452.1|454.04|452.04|13
1605521150000|2020-11-16 10:05:50|454.03|452.03|453.74|451.74|454.04|452.04|453.68|451.68|25
1605521160000|2020-11-16 10:06:00|453.75|451.75|453.81|451.81|453.81|451.81|453.71|451.71|19
1605521170000|2020-11-16 10:06:10|453.79|451.79|453.86|451.86|453.86|451.86|453.79|451.79|15
1605521180000|2020-11-16 10:06:20|453.84|451.84|453.79|451.79|453.86|451.86|453.77|451.77|18
1605521190000|2020-11-16 10:06:30|453.78|451.78|453.76|451.76|453.8|451.8|453.76|451.76|5
1605521200000|2020-11-16 10:06:40|453.75|451.75|453.74|451.74|453.75|451.75|453.72|451.72|5
1605521210000|2020-11-16 10:06:50|453.73|451.73|453.51|451.51|453.73|451.73|453.5|451.5|10
1605521220000|2020-11-16 10:07:00|453.52|451.52|453.51|451.51|453.52|451.52|453.5|451.5|4
1605521230000|2020-11-16 10:07:10|453.53|451.53|453.53|451.53|453.53|451.53|453.53|451.53|1
1605521240000|2020-11-16 10:07:20|453.56|451.56|453.66|451.66|453.67|451.67|453.55|451.55|23
1605521250000|2020-11-16 10:07:30|453.65|451.65|453.69|451.69|453.7|451.7|453.65|451.65|5
1605521260000|2020-11-16 10:07:40|453.67|451.67|453.63|451.63|453.7|451.7|453.6|451.6|9
1605521270000|2020-11-16 10:07:50|453.62|451.62|453.56|451.56|453.63|451.63|453.56|451.56|7
1605521280000|2020-11-16 10:08:00|453.55|451.55|453.49|451.49|453.55|451.55|453.47|451.47|13
1605521290000|2020-11-16 10:08:10|453.48|451.48|453.51|451.51|453.53|451.53|453.48|451.48|8
1605521300000|2020-11-16 10:08:20|453.53|451.53|453.6|451.6|453.63|451.63|453.53|451.53|19
1605521310000|2020-11-16 10:08:30|453.59|451.59|453.57|451.57|453.61|451.61|453.55|451.55|24
1605521320000|2020-11-16 10:08:40|453.55|451.55|453.55|451.55|453.56|451.56|453.51|451.51|9
1605521340000|2020-11-16 10:09:00|453.54|451.54|453.44|451.44|453.55|451.55|453.42|451.42|9
1605521350000|2020-11-16 10:09:10|453.45|451.45|453.52|451.52|453.53|451.53|453.45|451.45|11
1605521360000|2020-11-16 10:09:20|453.51|451.51|453.44|451.44|453.51|451.51|453.42|451.42|13
1605521370000|2020-11-16 10:09:30|453.43|451.43|453.42|451.42|453.43|451.43|453.33|451.33|11
1605521380000|2020-11-16 10:09:40|453.43|451.43|453.43|451.43|453.48|451.48|453.39|451.39|18
1605521390000|2020-11-16 10:09:50|453.42|451.42|453.62|451.62|453.68|451.68|453.42|451.42|23
1605521400000|2020-11-16 10:10:00|453.61|451.61|453.53|451.53|453.62|451.62|453.47|451.47|28
1605521410000|2020-11-16 10:10:10|453.54|451.54|453.5|451.5|453.56|451.56|453.47|451.47|16
1605521420000|2020-11-16 10:10:20|453.49|451.49|453.5|451.5|453.5|451.5|453.47|451.47|5
1605521430000|2020-11-16 10:10:30|453.52|451.52|453.49|451.49|453.52|451.52|453.47|451.47|5
1605521440000|2020-11-16 10:10:40|453.5|451.5|453.5|451.5|453.5|451.5|453.48|451.48|7
1605521450000|2020-11-16 10:10:50|453.49|451.49|453.3|451.3|453.49|451.49|453.29|451.29|13
1605521460000|2020-11-16 10:11:00|453.33|451.33|453.41|451.41|453.42|451.42|453.31|451.31|7
1605521470000|2020-11-16 10:11:10|453.4|451.4|453.41|451.41|453.41|451.41|453.4|451.4|2
1605521480000|2020-11-16 10:11:20|453.4|451.4|453.42|451.42|453.42|451.42|453.39|451.39|9
1605521490000|2020-11-16 10:11:30|453.43|451.43|453.61|451.61|453.63|451.63|453.43|451.43|11
1605521500000|2020-11-16 10:11:40|453.67|451.67|453.63|451.63|453.67|451.67|453.62|451.62|8
1605521510000|2020-11-16 10:11:50|453.62|451.62|453.53|451.53|453.62|451.62|453.52|451.52|15
1605521520000|2020-11-16 10:12:00|453.52|451.52|453.51|451.51|453.52|451.52|453.5|451.5|7
1605521530000|2020-11-16 10:12:10|453.5|451.5|453.48|451.48|453.5|451.5|453.48|451.48|3
1605521560000|2020-11-16 10:12:40|453.24|451.24|453.24|451.24|453.24|451.24|453.24|451.24|1
1605521570000|2020-11-16 10:12:50|453.29|451.29|453.23|451.23|453.29|451.29|453.19|451.19|18
1605521580000|2020-11-16 10:13:00|453.21|451.21|453.21|451.21|453.21|451.21|453.19|451.19|7
1605521590000|2020-11-16 10:13:10|453.19|451.19|453.22|451.22|453.22|451.22|453.19|451.19|5
1605521600000|2020-11-16 10:13:20|453.14|451.14|453.2|451.2|453.22|451.22|453.14|451.14|8
1605521610000|2020-11-16 10:13:30|453.19|451.19|453.23|451.23|453.23|451.23|453.19|451.19|3
1605521620000|2020-11-16 10:13:40|453.22|451.22|453.32|451.32|453.39|451.39|453.22|451.22|20
1605521630000|2020-11-16 10:13:50|453.35|451.35|453.34|451.34|453.38|451.38|453.29|451.29|13
1605521640000|2020-11-16 10:14:00|453.38|451.38|453.3|451.3|453.38|451.38|453.3|451.3|11
1605521650000|2020-11-16 10:14:10|453.32|451.32|453.15|451.15|453.32|451.32|453.15|451.15|27
1605521660000|2020-11-16 10:14:20|453.17|451.17|453.28|451.28|453.28|451.28|453.16|451.16|23
1605521670000|2020-11-16 10:14:30|453.27|451.27|453.23|451.23|453.3|451.3|453.23|451.23|15
1605521680000|2020-11-16 10:14:40|453.25|451.25|453.24|451.24|453.26|451.26|453.22|451.22|9
1605521690000|2020-11-16 10:14:50|453.25|451.25|453.23|451.23|453.26|451.26|453.22|451.22|9
1605521700000|2020-11-16 10:15:00|453.24|451.24|453.23|451.23|453.24|451.24|453.23|451.23|2
1605521710000|2020-11-16 10:15:10|453.22|451.22|453.2|451.2|453.24|451.24|453.2|451.2|11
1605521720000|2020-11-16 10:15:20|453.22|451.22|453.22|451.22|453.25|451.25|453.22|451.22|6
1605521730000|2020-11-16 10:15:30|453.23|451.23|453.23|451.23|453.27|451.27|453.23|451.23|8
1605521740000|2020-11-16 10:15:40|453.24|451.24|453.24|451.24|453.27|451.27|453.23|451.23|9
1605521750000|2020-11-16 10:15:50|453.26|451.26|453.25|451.25|453.29|451.29|453.23|451.23|19
1605521760000|2020-11-16 10:16:00|453.28|451.28|453.27|451.27|453.28|451.28|453.23|451.23|10
1605521770000|2020-11-16 10:16:10|453.26|451.26|453.26|451.26|453.28|451.28|453.24|451.24|21
1605521780000|2020-11-16 10:16:20|453.25|451.25|453.32|451.32|453.32|451.32|453.24|451.24|17
1605521790000|2020-11-16 10:16:30|453.3|451.3|453.29|451.29|453.34|451.34|453.28|451.28|23
1605521800000|2020-11-16 10:16:40|453.28|451.28|453.34|451.34|453.34|451.34|453.28|451.28|18
1605521810000|2020-11-16 10:16:50|453.32|451.32|453.34|451.34|453.35|451.35|453.31|451.31|7
1605521820000|2020-11-16 10:17:00|453.35|451.35|453.36|451.36|453.39|451.39|453.34|451.34|9
1605521830000|2020-11-16 10:17:10|453.38|451.38|453.4|451.4|453.41|451.41|453.38|451.38|8
1605521840000|2020-11-16 10:17:20|453.41|451.41|453.35|451.35|453.43|451.43|453.35|451.35|8
1605521850000|2020-11-16 10:17:30|453.36|451.36|453.35|451.35|453.37|451.37|453.34|451.34|8
1605521860000|2020-11-16 10:17:40|453.37|451.37|453.37|451.37|453.4|451.4|453.36|451.36|13
1605521870000|2020-11-16 10:17:50|453.38|451.38|453.4|451.4|453.44|451.44|453.36|451.36|22
1605521880000|2020-11-16 10:18:00|453.43|451.43|453.33|451.33|453.43|451.43|453.32|451.32|14
1605521890000|2020-11-16 10:18:10|453.34|451.34|453.41|451.41|453.42|451.42|453.32|451.32|9
1605521900000|2020-11-16 10:18:20|453.37|451.37|453.4|451.4|453.4|451.4|453.36|451.36|10
1605521910000|2020-11-16 10:18:30|453.39|451.39|453.36|451.36|453.39|451.39|453.34|451.34|17
1605521920000|2020-11-16 10:18:40|453.35|451.35|453.36|451.36|453.37|451.37|453.34|451.34|16
1605521930000|2020-11-16 10:18:50|453.37|451.37|453.44|451.44|453.47|451.47|453.36|451.36|19
1605521940000|2020-11-16 10:19:00|453.45|451.45|453.54|451.54|453.59|451.59|453.43|451.43|24
1605521950000|2020-11-16 10:19:10|453.56|451.56|453.54|451.54|453.57|451.57|453.53|451.53|20
1605521960000|2020-11-16 10:19:20|453.56|451.56|453.82|451.82|453.82|451.82|453.54|451.54|27
1605521970000|2020-11-16 10:19:30|453.79|451.79|453.78|451.78|453.82|451.82|453.74|451.74|33
1605521980000|2020-11-16 10:19:40|453.79|451.79|453.74|451.74|453.79|451.79|453.73|451.73|23
1605521990000|2020-11-16 10:19:50|453.75|451.75|453.83|451.83|453.87|451.87|453.75|451.75|25
1605522000000|2020-11-16 10:20:00|453.85|451.85|454.09|452.09|454.12|452.12|453.85|451.85|26
1605522010000|2020-11-16 10:20:10|454.1|452.1|454.16|452.16|454.23|452.23|454.09|452.09|25
1605522020000|2020-11-16 10:20:20|454.23|452.23|454.46|452.46|454.47|452.47|454.2|452.2|23
1605522030000|2020-11-16 10:20:30|454.45|452.45|454.68|452.68|454.68|452.68|454.33|452.33|36
1605522040000|2020-11-16 10:20:40|454.71|452.71|455.13|453.13|455.13|453.13|454.71|452.71|28
1605522050000|2020-11-16 10:20:50|455.19|453.19|455.14|453.14|455.23|453.23|454.98|452.98|27
1605522060000|2020-11-16 10:21:00|455.03|453.03|455.1|453.1|455.13|453.13|454.97|452.97|32
1605522070000|2020-11-16 10:21:10|455.11|453.11|455.23|453.23|455.35|453.35|455.1|453.1|34
1605522080000|2020-11-16 10:21:20|455.28|453.28|455.29|453.29|455.32|453.32|455.18|453.18|34
1605522090000|2020-11-16 10:21:30|455.28|453.28|455.3|453.3|455.34|453.34|455.2|453.2|33
1605522100000|2020-11-16 10:21:40|455.38|453.38|455.73|453.73|455.75|453.75|455.37|453.37|30
1605522110000|2020-11-16 10:21:50|455.69|453.69|455.55|453.55|455.71|453.71|455.52|453.52|30
1605522120000|2020-11-16 10:22:00|455.54|453.54|455.52|453.52|455.57|453.57|455.45|453.45|22
1605522130000|2020-11-16 10:22:10|455.54|453.54|455.59|453.59|455.69|453.69|455.52|453.52|27
1605522140000|2020-11-16 10:22:20|455.6|453.6|455.62|453.62|455.62|453.62|455.51|453.51|21
1605522150000|2020-11-16 10:22:30|455.63|453.63|455.64|453.64|455.65|453.65|455.51|453.51|20
1605522160000|2020-11-16 10:22:40|455.54|453.54|455.79|453.79|455.79|453.79|455.54|453.54|18
1605522170000|2020-11-16 10:22:50|455.78|453.78|455.75|453.75|455.86|453.86|455.72|453.72|24
1605522180000|2020-11-16 10:23:00|455.77|453.77|455.88|453.88|455.93|453.93|455.73|453.73|20
1605522190000|2020-11-16 10:23:10|455.89|453.89|456.01|454.01|456.01|454.01|455.89|453.89|11
1605522200000|2020-11-16 10:23:20|456.04|454.04|456.1|454.1|456.12|454.12|456.04|454.04|21
1605522210000|2020-11-16 10:23:30|456.09|454.09|456.12|454.12|456.15|454.15|456.07|454.07|12
1605522220000|2020-11-16 10:23:40|456.13|454.13|456.13|454.13|456.14|454.14|456.06|454.06|18
1605522230000|2020-11-16 10:23:50|456.14|454.14|455.96|453.96|456.14|454.14|455.96|453.96|12
1605522240000|2020-11-16 10:24:00|455.92|453.92|455.82|453.82|455.92|453.92|455.76|453.76|18
1605522250000|2020-11-16 10:24:10|455.83|453.83|455.85|453.85|455.88|453.88|455.8|453.8|16
1605522260000|2020-11-16 10:24:20|455.83|453.83|455.89|453.89|456.01|454.01|455.83|453.83|13
1605522270000|2020-11-16 10:24:30|455.86|453.86|455.94|453.94|455.94|453.94|455.85|453.85|14
1605522280000|2020-11-16 10:24:40|455.95|453.95|455.93|453.93|456.01|454.01|455.92|453.92|18
1605522290000|2020-11-16 10:24:50|455.95|453.95|456|454|456.01|454.01|455.92|453.92|17
1605522300000|2020-11-16 10:25:00|455.99|453.99|456|454|456.05|454.05|455.97|453.97|16
1605522310000|2020-11-16 10:25:10|455.93|453.93|456.01|454.01|456.01|454.01|455.93|453.93|17
1605522320000|2020-11-16 10:25:20|456|454|456.01|454.01|456.01|454.01|455.99|453.99|6
1605522330000|2020-11-16 10:25:30|456.02|454.02|456.21|454.21|456.21|454.21|456.02|454.02|22
1605522340000|2020-11-16 10:25:40|456.22|454.22|456.22|454.22|456.23|454.23|456.2|454.2|14
1605522350000|2020-11-16 10:25:50|456.21|454.21|456.27|454.27|456.28|454.28|456.12|454.12|24
1605522360000|2020-11-16 10:26:00|456.26|454.26|456.35|454.35|456.41|454.41|456.25|454.25|29
1605522370000|2020-11-16 10:26:10|456.36|454.36|456.36|454.36|456.38|454.38|456.34|454.34|19
1605522380000|2020-11-16 10:26:20|456.37|454.37|456.37|454.37|456.39|454.39|456.35|454.35|16
1605522390000|2020-11-16 10:26:30|456.39|454.39|456.35|454.35|456.41|454.41|456.34|454.34|19
1605522400000|2020-11-16 10:26:40|456.39|454.39|456.38|454.38|456.4|454.4|456.26|454.26|13
1605522410000|2020-11-16 10:26:50|456.39|454.39|456.24|454.24|456.39|454.39|456.24|454.24|13
1605522420000|2020-11-16 10:27:00|456.23|454.23|456.25|454.25|456.26|454.26|456.23|454.23|11
1605522430000|2020-11-16 10:27:10|456.23|454.23|456.16|454.16|456.23|454.23|456.12|454.12|24
1605522440000|2020-11-16 10:27:20|456.15|454.15|456.34|454.34|456.36|454.36|456.13|454.13|28
1605522450000|2020-11-16 10:27:30|456.36|454.36|456.28|454.28|456.36|454.36|456.26|454.26|21
1605522460000|2020-11-16 10:27:40|456.26|454.26|456.26|454.26|456.28|454.28|456.23|454.23|11
1605522470000|2020-11-16 10:27:50|456.2|454.2|456.1|454.1|456.2|454.2|456.09|454.09|10
1605522480000|2020-11-16 10:28:00|456.08|454.08|456.19|454.19|456.19|454.19|456.07|454.07|25
1605522490000|2020-11-16 10:28:10|456.2|454.2|456.18|454.18|456.33|454.33|456.17|454.17|28
1605522500000|2020-11-16 10:28:20|456.21|454.21|456.26|454.26|456.28|454.28|456.19|454.19|24
1605522510000|2020-11-16 10:28:30|456.27|454.27|456.2|454.2|456.27|454.27|456.18|454.18|23
1605522520000|2020-11-16 10:28:40|456.19|454.19|456.23|454.23|456.32|454.32|456.18|454.18|21
1605522530000|2020-11-16 10:28:50|456.2|454.2|456.2|454.2|456.2|454.2|456.16|454.16|12
1605522540000|2020-11-16 10:29:00|456.19|454.19|456.19|454.19|456.21|454.21|456.18|454.18|9
1605522550000|2020-11-16 10:29:10|456.2|454.2|456.22|454.22|456.25|454.25|456.18|454.18|10
1605522560000|2020-11-16 10:29:20|456.19|454.19|456.18|454.18|456.19|454.19|456.18|454.18|2
1605522570000|2020-11-16 10:29:30|456.2|454.2|456.2|454.2|456.2|454.2|456.18|454.18|3
1605522580000|2020-11-16 10:29:40|456.21|454.21|456.21|454.21|456.21|454.21|456.21|454.21|1
1605522590000|2020-11-16 10:29:50|456.22|454.22|456.44|454.44|456.49|454.49|456.22|454.22|23
1605522600000|2020-11-16 10:30:00|456.47|454.47|456.44|454.44|456.49|454.49|456.44|454.44|8
1605522610000|2020-11-16 10:30:10|456.47|454.47|456.51|454.51|456.52|454.52|456.46|454.46|13
1605522620000|2020-11-16 10:30:20|456.52|454.52|456.44|454.44|456.53|454.53|456.44|454.44|10
1605522630000|2020-11-16 10:30:30|456.49|454.49|456.55|454.55|456.55|454.55|456.47|454.47|4
1605522640000|2020-11-16 10:30:40|456.54|454.54|456.65|454.65|456.65|454.65|456.54|454.54|5
1605522650000|2020-11-16 10:30:50|456.66|454.66|456.78|454.78|456.81|454.81|456.65|454.65|16
1605522660000|2020-11-16 10:31:00|456.76|454.76|456.75|454.75|456.87|454.87|456.73|454.73|21
1605522670000|2020-11-16 10:31:10|456.74|454.74|456.18|454.18|456.74|454.74|456.12|454.12|33
1605522680000|2020-11-16 10:31:20|456.17|454.17|456.21|454.21|456.22|454.22|456.12|454.12|18
1605522690000|2020-11-16 10:31:30|456.2|454.2|456.11|454.11|456.24|454.24|456.11|454.11|19
1605522700000|2020-11-16 10:31:40|456.09|454.09|456.07|454.07|456.09|454.09|456.07|454.07|3
1605522710000|2020-11-16 10:31:50|455.93|453.93|456.02|454.02|456.08|454.08|455.92|453.92|12
1605522720000|2020-11-16 10:32:00|456.01|454.01|455.98|453.98|456.15|454.15|455.98|453.98|20
1605522730000|2020-11-16 10:32:10|456|454|456.02|454.02|456.05|454.05|455.98|453.98|16
1605522740000|2020-11-16 10:32:20|455.99|453.99|455.9|453.9|455.99|453.99|455.83|453.83|7
1605522750000|2020-11-16 10:32:30|455.91|453.91|455.86|453.86|455.91|453.91|455.86|453.86|6
1605522760000|2020-11-16 10:32:40|455.87|453.87|455.85|453.85|455.88|453.88|455.84|453.84|11
1605522770000|2020-11-16 10:32:50|455.82|453.82|455.63|453.63|455.84|453.84|455.63|453.63|20
1605522780000|2020-11-16 10:33:00|455.62|453.62|455.63|453.63|455.63|453.63|455.62|453.62|4
1605522790000|2020-11-16 10:33:10|455.64|453.64|455.8|453.8|455.83|453.83|455.62|453.62|19
1605522800000|2020-11-16 10:33:20|455.79|453.79|455.68|453.68|455.8|453.8|455.67|453.67|20
1605522810000|2020-11-16 10:33:30|455.67|453.67|455.66|453.66|455.69|453.69|455.66|453.66|7
1605522820000|2020-11-16 10:33:40|455.67|453.67|455.59|453.59|455.67|453.67|455.58|453.58|23
1605522830000|2020-11-16 10:33:50|455.58|453.58|455.41|453.41|455.59|453.59|455.41|453.41|18
1605522840000|2020-11-16 10:34:00|455.4|453.4|455.59|453.59|455.59|453.59|455.4|453.4|21
1605522850000|2020-11-16 10:34:10|455.6|453.6|455.59|453.59|455.67|453.67|455.59|453.59|15
1605522860000|2020-11-16 10:34:20|455.6|453.6|455.42|453.42|455.6|453.6|455.42|453.42|19
1605522870000|2020-11-16 10:34:30|455.41|453.41|455.67|453.67|455.67|453.67|455.41|453.41|15
1605522880000|2020-11-16 10:34:40|455.66|453.66|455.74|453.74|455.75|453.75|455.66|453.66|14
1605522890000|2020-11-16 10:34:50|455.78|453.78|455.88|453.88|455.9|453.9|455.76|453.76|17
1605522900000|2020-11-16 10:35:00|455.87|453.87|455.9|453.9|455.9|453.9|455.86|453.86|12
1605522910000|2020-11-16 10:35:10|455.86|453.86|456.01|454.01|456.15|454.15|455.86|453.86|20
1605522920000|2020-11-16 10:35:20|456|454|456.01|454.01|456.04|454.04|455.95|453.95|22
1605522930000|2020-11-16 10:35:30|456.02|454.02|455.86|453.86|456.04|454.04|455.86|453.86|23
1605522940000|2020-11-16 10:35:40|455.87|453.87|455.81|453.81|455.93|453.93|455.81|453.81|22
1605522950000|2020-11-16 10:35:50|455.82|453.82|455.82|453.82|455.85|453.85|455.74|453.74|20
1605522960000|2020-11-16 10:36:00|455.8|453.8|455.77|453.77|455.83|453.83|455.74|453.74|15
1605522970000|2020-11-16 10:36:10|455.76|453.76|455.74|453.74|455.77|453.77|455.73|453.73|15
1605522980000|2020-11-16 10:36:20|455.75|453.75|455.76|453.76|455.76|453.76|455.74|453.74|10
1605522990000|2020-11-16 10:36:30|455.75|453.75|455.69|453.69|455.76|453.76|455.67|453.67|13
1605523000000|2020-11-16 10:36:40|455.71|453.71|455.6|453.6|455.71|453.71|455.6|453.6|17
1605523010000|2020-11-16 10:36:50|455.63|453.63|455.7|453.7|455.7|453.7|455.58|453.58|16
1605523020000|2020-11-16 10:37:00|455.68|453.68|455.79|453.79|455.82|453.82|455.68|453.68|12
1605523030000|2020-11-16 10:37:10|455.87|453.87|456.05|454.05|456.05|454.05|455.87|453.87|5
1605523040000|2020-11-16 10:37:20|456.07|454.07|456.06|454.06|456.1|454.1|456.03|454.03|16
1605523050000|2020-11-16 10:37:30|456.01|454.01|455.77|453.77|456.02|454.02|455.75|453.75|23
1605523060000|2020-11-16 10:37:40|455.74|453.74|455.77|453.77|455.78|453.78|455.72|453.72|14
1605523070000|2020-11-16 10:37:50|455.74|453.74|455.74|453.74|455.74|453.74|455.73|453.73|5
1605523080000|2020-11-16 10:38:00|455.75|453.75|455.75|453.75|455.77|453.77|455.7|453.7|11
1605523090000|2020-11-16 10:38:10|455.77|453.77|455.75|453.75|455.77|453.77|455.71|453.71|13
1605523100000|2020-11-16 10:38:20|455.77|453.77|455.74|453.74|455.77|453.77|455.74|453.74|7
1605523110000|2020-11-16 10:38:30|455.77|453.77|455.92|453.92|455.92|453.92|455.76|453.76|12
1605523120000|2020-11-16 10:38:40|455.94|453.94|455.76|453.76|455.94|453.94|455.75|453.75|17
1605523130000|2020-11-16 10:38:50|455.75|453.75|455.9|453.9|455.93|453.93|455.75|453.75|9
1605523140000|2020-11-16 10:39:00|455.89|453.89|455.93|453.93|455.93|453.93|455.8|453.8|16
1605523150000|2020-11-16 10:39:10|455.92|453.92|456.13|454.13|456.13|454.13|455.81|453.81|19
1605523160000|2020-11-16 10:39:20|456.12|454.12|456.03|454.03|456.13|454.13|455.95|453.95|32
1605523170000|2020-11-16 10:39:30|456.01|454.01|456.05|454.05|456.06|454.06|455.98|453.98|18
1605523180000|2020-11-16 10:39:40|456.03|454.03|455.92|453.92|456.05|454.05|455.92|453.92|17
1605523190000|2020-11-16 10:39:50|455.93|453.93|455.93|453.93|455.98|453.98|455.91|453.91|12
1605523200000|2020-11-16 10:40:00|455.92|453.92|455.96|453.96|455.97|453.97|455.91|453.91|17
1605523210000|2020-11-16 10:40:10|455.94|453.94|455.95|453.95|455.96|453.96|455.91|453.91|16
1605523220000|2020-11-16 10:40:20|455.96|453.96|455.92|453.92|455.96|453.96|455.92|453.92|8
1605523240000|2020-11-16 10:40:40|455.91|453.91|455.92|453.92|455.92|453.92|455.91|453.91|4
1605523250000|2020-11-16 10:40:50|455.91|453.91|455.91|453.91|455.92|453.92|455.9|453.9|5
1605523260000|2020-11-16 10:41:00|455.86|453.86|455.82|453.82|455.86|453.86|455.81|453.81|18
1605523270000|2020-11-16 10:41:10|455.83|453.83|455.82|453.82|455.84|453.84|455.81|453.81|14
1605523280000|2020-11-16 10:41:20|455.81|453.81|455.81|453.81|455.82|453.82|455.78|453.78|11
1605523290000|2020-11-16 10:41:30|455.82|453.82|455.8|453.8|455.82|453.82|455.8|453.8|5
1605523300000|2020-11-16 10:41:40|455.77|453.77|455.78|453.78|455.8|453.8|455.77|453.77|10
1605523310000|2020-11-16 10:41:50|455.75|453.75|455.78|453.78|455.79|453.79|455.75|453.75|6
1605523320000|2020-11-16 10:42:00|455.77|453.77|455.76|453.76|455.84|453.84|455.76|453.76|12
1605523330000|2020-11-16 10:42:10|455.79|453.79|455.81|453.81|455.81|453.81|455.76|453.76|18
1605523340000|2020-11-16 10:42:20|455.8|453.8|455.8|453.8|455.82|453.82|455.76|453.76|20
1605523350000|2020-11-16 10:42:30|455.79|453.79|455.76|453.76|455.79|453.79|455.75|453.75|13
1605523360000|2020-11-16 10:42:40|455.77|453.77|455.82|453.82|455.82|453.82|455.75|453.75|15
1605523370000|2020-11-16 10:42:50|455.84|453.84|455.77|453.77|455.84|453.84|455.75|453.75|20
1605523380000|2020-11-16 10:43:00|455.78|453.78|455.79|453.79|455.82|453.82|455.75|453.75|16
1605523390000|2020-11-16 10:43:10|455.8|453.8|455.79|453.79|455.8|453.8|455.75|453.75|6
1605523400000|2020-11-16 10:43:20|455.8|453.8|455.8|453.8|455.83|453.83|455.79|453.79|7
1605523410000|2020-11-16 10:43:30|455.81|453.81|455.81|453.81|455.82|453.82|455.8|453.8|5
1605523420000|2020-11-16 10:43:40|455.79|453.79|455.8|453.8|455.8|453.8|455.79|453.79|2
1605523430000|2020-11-16 10:43:50|455.77|453.77|455.8|453.8|455.82|453.82|455.77|453.77|4
1605523440000|2020-11-16 10:44:00|455.81|453.81|455.8|453.8|455.82|453.82|455.8|453.8|13
1605523450000|2020-11-16 10:44:10|455.82|453.82|455.83|453.83|455.85|453.85|455.81|453.81|12
1605523460000|2020-11-16 10:44:20|455.82|453.82|455.83|453.83|455.85|453.85|455.82|453.82|12
1605523470000|2020-11-16 10:44:30|455.82|453.82|455.8|453.8|455.83|453.83|455.77|453.77|14
1605523480000|2020-11-16 10:44:40|455.81|453.81|455.79|453.79|455.81|453.81|455.78|453.78|12
1605523490000|2020-11-16 10:44:50|455.78|453.78|455.79|453.79|455.8|453.8|455.78|453.78|4
1605523500000|2020-11-16 10:45:00|455.8|453.8|455.95|453.95|456|454|455.8|453.8|14
1605523510000|2020-11-16 10:45:10|455.98|453.98|456.19|454.19|456.27|454.27|455.96|453.96|21
1605523520000|2020-11-16 10:45:20|456.16|454.16|456.22|454.22|456.27|454.27|456.11|454.11|26
1605523530000|2020-11-16 10:45:30|456.23|454.23|456.23|454.23|456.3|454.3|456.2|454.2|25
1605523540000|2020-11-16 10:45:40|456.24|454.24|456|454|456.31|454.31|456|454|28
1605523550000|2020-11-16 10:45:50|455.95|453.95|456.04|454.04|456.04|454.04|455.92|453.92|27
1605523560000|2020-11-16 10:46:00|455.97|453.97|456.18|454.18|456.2|454.2|455.97|453.97|25
1605523570000|2020-11-16 10:46:10|456.17|454.17|456.12|454.12|456.23|454.23|455.98|453.98|21
1605523580000|2020-11-16 10:46:20|456.14|454.14|456.19|454.19|456.2|454.2|456.05|454.05|25
1605523590000|2020-11-16 10:46:30|456.18|454.18|456.12|454.12|456.19|454.19|456.11|454.11|22
1605523600000|2020-11-16 10:46:40|456.11|454.11|455.92|453.92|456.13|454.13|455.91|453.91|20
1605523610000|2020-11-16 10:46:50|455.95|453.95|455.99|453.99|456.04|454.04|455.95|453.95|17
1605523620000|2020-11-16 10:47:00|456|454|456.08|454.08|456.09|454.09|456|454|17
1605523630000|2020-11-16 10:47:10|456.06|454.06|456.07|454.07|456.11|454.11|456.06|454.06|10
1605523640000|2020-11-16 10:47:20|456.06|454.06|455.84|453.84|456.08|454.08|455.84|453.84|19
1605523650000|2020-11-16 10:47:30|455.83|453.83|455.81|453.81|455.84|453.84|455.8|453.8|10
1605523660000|2020-11-16 10:47:40|455.8|453.8|455.64|453.64|455.82|453.82|455.64|453.64|13
1605523670000|2020-11-16 10:47:50|455.66|453.66|455.73|453.73|455.74|453.74|455.61|453.61|25
1605523680000|2020-11-16 10:48:00|455.71|453.71|455.86|453.86|455.86|453.86|455.68|453.68|21
1605523690000|2020-11-16 10:48:10|455.89|453.89|455.9|453.9|455.94|453.94|455.85|453.85|17
1605523700000|2020-11-16 10:48:20|455.89|453.89|455.96|453.96|455.96|453.96|455.86|453.86|21
1605523710000|2020-11-16 10:48:30|455.97|453.97|455.83|453.83|456.12|454.12|455.83|453.83|29
1605523720000|2020-11-16 10:48:40|455.82|453.82|455.86|453.86|455.9|453.9|455.81|453.81|24
1605523730000|2020-11-16 10:48:50|455.87|453.87|456.01|454.01|456.03|454.03|455.86|453.86|21
1605523740000|2020-11-16 10:49:00|455.97|453.97|456.13|454.13|456.13|454.13|455.96|453.96|28
1605523750000|2020-11-16 10:49:10|456.16|454.16|456.13|454.13|456.23|454.23|456.06|454.06|28
1605523760000|2020-11-16 10:49:20|456.15|454.15|456.27|454.27|456.27|454.27|456.13|454.13|23
1605523770000|2020-11-16 10:49:30|456.28|454.28|456.28|454.28|456.33|454.33|456.22|454.22|27
1605523780000|2020-11-16 10:49:40|456.27|454.27|456.27|454.27|456.33|454.33|456.25|454.25|23
1605523790000|2020-11-16 10:49:50|456.26|454.26|456.12|454.12|456.31|454.31|456.08|454.08|25
1605523800000|2020-11-16 10:50:00|456.11|454.11|456.08|454.08|456.11|454.11|455.91|453.91|25
1605523810000|2020-11-16 10:50:10|456.11|454.11|456.02|454.02|456.13|454.13|455.99|453.99|22
1605523820000|2020-11-16 10:50:20|456.03|454.03|456.02|454.02|456.03|454.03|455.96|453.96|14
1605523830000|2020-11-16 10:50:30|456.04|454.04|456.05|454.05|456.05|454.05|455.98|453.98|17
1605523840000|2020-11-16 10:50:40|456.04|454.04|455.93|453.93|456.04|454.04|455.93|453.93|18
1605523850000|2020-11-16 10:50:50|455.95|453.95|455.97|453.97|456|454|455.94|453.94|20
1605523860000|2020-11-16 10:51:00|455.96|453.96|455.86|453.86|455.98|453.98|455.85|453.85|25
1605523870000|2020-11-16 10:51:10|455.85|453.85|455.88|453.88|455.89|453.89|455.83|453.83|23
1605523880000|2020-11-16 10:51:20|455.86|453.86|455.84|453.84|455.89|453.89|455.82|453.82|18
1605523890000|2020-11-16 10:51:30|455.88|453.88|455.95|453.95|455.96|453.96|455.83|453.83|20
1605523900000|2020-11-16 10:51:40|455.98|453.98|456.06|454.06|456.07|454.07|455.98|453.98|20
1605523910000|2020-11-16 10:51:50|456.12|454.12|456.09|454.09|456.16|454.16|456.04|454.04|26
1605523920000|2020-11-16 10:52:00|456.1|454.1|455.96|453.96|456.11|454.11|455.92|453.92|25
1605523930000|2020-11-16 10:52:10|455.95|453.95|455.99|453.99|456.05|454.05|455.91|453.91|24
1605523940000|2020-11-16 10:52:20|455.98|453.98|455.97|453.97|456.04|454.04|455.92|453.92|29
1605523950000|2020-11-16 10:52:30|455.98|453.98|456.01|454.01|456.03|454.03|455.94|453.94|18
1605523960000|2020-11-16 10:52:40|456.02|454.02|455.88|453.88|456.02|454.02|455.88|453.88|11
1605523970000|2020-11-16 10:52:50|455.87|453.87|455.89|453.89|455.89|453.89|455.86|453.86|20
1605523980000|2020-11-16 10:53:00|455.94|453.94|455.95|453.95|455.99|453.99|455.94|453.94|23
1605523990000|2020-11-16 10:53:10|455.94|453.94|455.96|453.96|455.96|453.96|455.94|453.94|9
1605524000000|2020-11-16 10:53:20|455.95|453.95|455.89|453.89|455.95|453.95|455.88|453.88|17
1605524010000|2020-11-16 10:53:30|455.88|453.88|455.85|453.85|455.89|453.89|455.8|453.8|25
1605524020000|2020-11-16 10:53:40|455.86|453.86|455.8|453.8|455.9|453.9|455.8|453.8|22
1605524030000|2020-11-16 10:53:50|455.79|453.79|455.75|453.75|455.79|453.79|455.75|453.75|11
1605524040000|2020-11-16 10:54:00|455.74|453.74|455.82|453.82|455.82|453.82|455.74|453.74|16
1605524050000|2020-11-16 10:54:10|455.8|453.8|456.06|454.06|456.08|454.08|455.8|453.8|19
1605524060000|2020-11-16 10:54:20|456.05|454.05|456.05|454.05|456.07|454.07|456.02|454.02|18
1605524070000|2020-11-16 10:54:30|456.04|454.04|455.99|453.99|456.07|454.07|455.99|453.99|17
1605524080000|2020-11-16 10:54:40|456|454|456.05|454.05|456.07|454.07|456|454|17
1605524090000|2020-11-16 10:54:50|456.06|454.06|456.04|454.04|456.06|454.06|456.03|454.03|12
1605524100000|2020-11-16 10:55:00|456.05|454.05|456.05|454.05|456.06|454.06|456.04|454.04|9
1605524110000|2020-11-16 10:55:10|456.07|454.07|456.05|454.05|456.07|454.07|456.05|454.05|4
1605524120000|2020-11-16 10:55:20|456.06|454.06|456.05|454.05|456.07|454.07|456.05|454.05|7
1605524130000|2020-11-16 10:55:30|456.07|454.07|456.07|454.07|456.07|454.07|456.05|454.05|3
1605524140000|2020-11-16 10:55:40|456.04|454.04|456.05|454.05|456.11|454.11|456.04|454.04|18
1605524150000|2020-11-16 10:55:50|456.07|454.07|456.21|454.21|456.21|454.21|456.07|454.07|21
1605524160000|2020-11-16 10:56:00|456.18|454.18|456.25|454.25|456.42|454.42|456.18|454.18|14
1605524170000|2020-11-16 10:56:10|456.27|454.27|456.45|454.45|456.49|454.49|456.27|454.27|35
1605524180000|2020-11-16 10:56:20|456.46|454.46|456.67|454.67|456.71|454.71|456.39|454.39|25
1605524190000|2020-11-16 10:56:30|456.66|454.66|456.87|454.87|456.87|454.87|456.64|454.64|22
1605524200000|2020-11-16 10:56:40|456.85|454.85|456.89|454.89|456.9|454.9|456.84|454.84|16
1605524210000|2020-11-16 10:56:50|456.9|454.9|457.09|455.09|457.11|455.11|456.89|454.89|16
1605524220000|2020-11-16 10:57:00|457.08|455.08|457.3|455.3|457.4|455.4|457.08|455.08|34
1605524230000|2020-11-16 10:57:10|457.34|455.34|457.11|455.11|457.34|455.34|457.02|455.02|23
1605524240000|2020-11-16 10:57:20|457.09|455.09|457.15|455.15|457.18|455.18|456.99|454.99|31
1605524250000|2020-11-16 10:57:30|457.14|455.14|457.08|455.08|457.2|455.2|457.01|455.01|21
1605524260000|2020-11-16 10:57:40|457.09|455.09|457.12|455.12|457.12|455.12|457.09|455.09|3
1605524270000|2020-11-16 10:57:50|457.13|455.13|457.05|455.05|457.13|455.13|457|455|25
1605524280000|2020-11-16 10:58:00|457.06|455.06|457.1|455.1|457.12|455.12|457.04|455.04|29
1605524290000|2020-11-16 10:58:10|457.12|455.12|457.28|455.28|457.28|455.28|457.09|455.09|22
1605524300000|2020-11-16 10:58:20|457.3|455.3|457.19|455.19|457.36|455.36|457.17|455.17|29
1605524310000|2020-11-16 10:58:30|457.22|455.22|457.23|455.23|457.23|455.23|457.17|455.17|17
1605524320000|2020-11-16 10:58:40|457.19|455.19|457.21|455.21|457.27|455.27|457.19|455.19|15
1605524330000|2020-11-16 10:58:50|457.22|455.22|457.36|455.36|457.37|455.37|457.22|455.22|22
1605524340000|2020-11-16 10:59:00|457.41|455.41|457.51|455.51|457.52|455.52|457.39|455.39|19
1605524350000|2020-11-16 10:59:10|457.5|455.5|457.36|455.36|457.5|455.5|457.21|455.21|26
1605524360000|2020-11-16 10:59:20|457.35|455.35|457.39|455.39|457.43|455.43|457.21|455.21|29
1605524370000|2020-11-16 10:59:30|457.44|455.44|457.29|455.29|457.46|455.46|457.29|455.29|24
1605524380000|2020-11-16 10:59:40|457.33|455.33|457.34|455.34|457.42|455.42|457.25|455.25|28
1605524390000|2020-11-16 10:59:50|457.37|455.37|457.22|455.22|457.4|455.4|457.2|455.2|15
1605524400000|2020-11-16 11:00:00|457.23|455.23|457.5|455.5|457.5|455.5|457.23|455.23|25
1605524410000|2020-11-16 11:00:10|457.48|455.48|457.43|455.43|457.53|455.53|457.37|455.37|25
1605524420000|2020-11-16 11:00:20|457.46|455.46|457.37|455.37|457.61|455.61|457.33|455.33|30
1605524430000|2020-11-16 11:00:30|457.34|455.34|457.29|455.29|457.37|455.37|457.29|455.29|30
1605524440000|2020-11-16 11:00:40|457.28|455.28|457.24|455.24|457.29|455.29|457.24|455.24|13
1605524450000|2020-11-16 11:00:50|457.21|455.21|457.18|455.18|457.24|455.24|457.18|455.18|17
1605524460000|2020-11-16 11:01:00|457.23|455.23|457.32|455.32|457.33|455.33|457.19|455.19|26
1605524470000|2020-11-16 11:01:10|457.31|455.31|457.27|455.27|457.32|455.32|457.21|455.21|20
1605524480000|2020-11-16 11:01:20|457.26|455.26|457.31|455.31|457.33|455.33|457.23|455.23|11
1605524490000|2020-11-16 11:01:30|457.32|455.32|457.12|455.12|457.32|455.32|457.11|455.11|25
1605524500000|2020-11-16 11:01:40|457.13|455.13|457.17|455.17|457.19|455.19|457.1|455.1|20
1605524510000|2020-11-16 11:01:50|457.16|455.16|457.28|455.28|457.28|455.28|457.15|455.15|9
1605524520000|2020-11-16 11:02:00|457.27|455.27|457.35|455.35|457.44|455.44|457.27|455.27|15
1605524530000|2020-11-16 11:02:10|457.41|455.41|457.57|455.57|457.57|455.57|457.36|455.36|10
1605524540000|2020-11-16 11:02:20|457.58|455.58|457.56|455.56|457.58|455.58|457.56|455.56|4
1605524550000|2020-11-16 11:02:30|457.57|455.57|457.63|455.63|457.63|455.63|457.56|455.56|13
1605524560000|2020-11-16 11:02:40|457.59|455.59|457.59|455.59|457.61|455.61|457.59|455.59|7
1605524570000|2020-11-16 11:02:50|457.6|455.6|457.59|455.59|457.6|455.6|457.59|455.59|4
1605524580000|2020-11-16 11:03:00|457.6|455.6|457.59|455.59|457.6|455.6|457.59|455.59|2
1605524590000|2020-11-16 11:03:10|457.61|455.61|457.48|455.48|457.61|455.61|457.48|455.48|13
1605524600000|2020-11-16 11:03:20|457.47|455.47|457.43|455.43|457.47|455.47|457.42|455.42|17
1605524610000|2020-11-16 11:03:30|457.39|455.39|457.39|455.39|457.41|455.41|457.33|455.33|23
1605524620000|2020-11-16 11:03:40|457.4|455.4|457.22|455.22|457.42|455.42|457.21|455.21|23
1605524630000|2020-11-16 11:03:50|457.2|455.2|457.17|455.17|457.23|455.23|457.15|455.15|26
1605524640000|2020-11-16 11:04:00|457.16|455.16|457.15|455.15|457.17|455.17|457.12|455.12|29
1605524650000|2020-11-16 11:04:10|457.12|455.12|457.18|455.18|457.25|455.25|457.08|455.08|20
1605524660000|2020-11-16 11:04:20|457.19|455.19|457.08|455.08|457.19|455.19|457.07|455.07|15
1605524670000|2020-11-16 11:04:30|457.12|455.12|457.22|455.22|457.22|455.22|457.09|455.09|14
1605524680000|2020-11-16 11:04:40|457.19|455.19|457.12|455.12|457.29|455.29|457.1|455.1|25
1605524690000|2020-11-16 11:04:50|457.14|455.14|457.01|455.01|457.17|455.17|456.98|454.98|22
1605524700000|2020-11-16 11:05:00|457.02|455.02|457.01|455.01|457.06|455.06|456.97|454.97|22
1605524710000|2020-11-16 11:05:10|457.02|455.02|457.06|455.06|457.07|455.07|457|455|14
1605524720000|2020-11-16 11:05:20|457.05|455.05|457.03|455.03|457.05|455.05|457|455|21
1605524730000|2020-11-16 11:05:30|457.05|455.05|457.05|455.05|457.05|455.05|457.01|455.01|7
1605524740000|2020-11-16 11:05:40|457.03|455.03|456.99|454.99|457.03|455.03|456.99|454.99|7
1605524750000|2020-11-16 11:05:50|456.98|454.98|457|455|457.02|455.02|456.98|454.98|10
1605524760000|2020-11-16 11:06:00|457.01|455.01|457|455|457.02|455.02|457|455|6
1605524770000|2020-11-16 11:06:10|457.02|455.02|456.99|454.99|457.02|455.02|456.99|454.99|5
1605524780000|2020-11-16 11:06:20|456.98|454.98|456.91|454.91|456.98|454.98|456.9|454.9|7
1605524790000|2020-11-16 11:06:30|456.92|454.92|456.89|454.89|456.93|454.93|456.88|454.88|14
1605524800000|2020-11-16 11:06:40|456.88|454.88|456.86|454.86|456.88|454.88|456.86|454.86|7
1605524810000|2020-11-16 11:06:50|456.87|454.87|456.79|454.79|456.87|454.87|456.79|454.79|14
1605524820000|2020-11-16 11:07:00|456.8|454.8|456.65|454.65|456.81|454.81|456.64|454.64|14
1605524830000|2020-11-16 11:07:10|456.64|454.64|456.77|454.77|456.78|454.78|456.64|454.64|25
1605524840000|2020-11-16 11:07:20|456.76|454.76|457.02|455.02|457.02|455.02|456.76|454.76|12
1605524850000|2020-11-16 11:07:30|457.01|455.01|456.99|454.99|457.01|455.01|456.94|454.94|16
1605524860000|2020-11-16 11:07:40|456.95|454.95|456.95|454.95|456.97|454.97|456.93|454.93|12
1605524870000|2020-11-16 11:07:50|456.94|454.94|456.89|454.89|456.94|454.94|456.86|454.86|13
1605524880000|2020-11-16 11:08:00|456.87|454.87|456.8|454.8|456.88|454.88|456.77|454.77|16
1605524890000|2020-11-16 11:08:10|456.79|454.79|456.74|454.74|456.81|454.81|456.74|454.74|11
1605524900000|2020-11-16 11:08:20|456.75|454.75|456.67|454.67|456.75|454.75|456.67|454.67|12
1605524910000|2020-11-16 11:08:30|456.68|454.68|456.67|454.67|456.7|454.7|456.65|454.65|10
1605524920000|2020-11-16 11:08:40|456.68|454.68|456.64|454.64|456.68|454.68|456.63|454.63|6
1605524930000|2020-11-16 11:08:50|456.66|454.66|456.85|454.85|456.91|454.91|456.65|454.65|20
1605524940000|2020-11-16 11:09:00|456.86|454.86|456.81|454.81|456.87|454.87|456.81|454.81|11
1605524950000|2020-11-16 11:09:10|456.82|454.82|456.76|454.76|456.82|454.82|456.75|454.75|11
1605524960000|2020-11-16 11:09:20|456.77|454.77|456.8|454.8|456.8|454.8|456.67|454.67|17
1605524970000|2020-11-16 11:09:30|456.76|454.76|456.76|454.76|456.78|454.78|456.75|454.75|13
1605524980000|2020-11-16 11:09:40|456.75|454.75|456.76|454.76|456.76|454.76|456.72|454.72|15
1605524990000|2020-11-16 11:09:50|456.78|454.78|456.92|454.92|456.96|454.96|456.76|454.76|21
1605525000000|2020-11-16 11:10:00|456.95|454.95|456.94|454.94|457|455|456.92|454.92|16
1605525010000|2020-11-16 11:10:10|456.98|454.98|457.09|455.09|457.1|455.1|456.93|454.93|13
1605525020000|2020-11-16 11:10:20|457.15|455.15|457.17|455.17|457.2|455.2|457.15|455.15|15
1605525030000|2020-11-16 11:10:30|457.18|455.18|456.96|454.96|457.18|455.18|456.89|454.89|20
1605525040000|2020-11-16 11:10:40|456.95|454.95|456.93|454.93|456.97|454.97|456.89|454.89|23
1605525050000|2020-11-16 11:10:50|456.95|454.95|456.86|454.86|456.95|454.95|456.85|454.85|26
1605525060000|2020-11-16 11:11:00|456.85|454.85|456.79|454.79|456.92|454.92|456.79|454.79|18
1605525070000|2020-11-16 11:11:10|456.8|454.8|456.72|454.72|456.8|454.8|456.71|454.71|21
1605525080000|2020-11-16 11:11:20|456.71|454.71|456.72|454.72|456.74|454.74|456.7|454.7|13
1605525090000|2020-11-16 11:11:30|456.73|454.73|456.66|454.66|456.73|454.73|456.66|454.66|13
1605525100000|2020-11-16 11:11:40|456.67|454.67|456.62|454.62|456.67|454.67|456.59|454.59|21
1605525110000|2020-11-16 11:11:50|456.61|454.61|456.55|454.55|456.61|454.61|456.54|454.54|15
1605525120000|2020-11-16 11:12:00|456.54|454.54|456.58|454.58|456.61|454.61|456.54|454.54|16
1605525130000|2020-11-16 11:12:10|456.59|454.59|456.58|454.58|456.59|454.59|456.58|454.58|4
1605525140000|2020-11-16 11:12:20|456.6|454.6|456.58|454.58|456.6|454.6|456.55|454.55|8
1605525150000|2020-11-16 11:12:30|456.55|454.55|456.58|454.58|456.6|454.6|456.55|454.55|9
1605525160000|2020-11-16 11:12:40|456.57|454.57|456.57|454.57|456.57|454.57|456.54|454.54|5
1605525170000|2020-11-16 11:12:50|456.58|454.58|456.67|454.67|456.7|454.7|456.58|454.58|6
1605525180000|2020-11-16 11:13:00|456.71|454.71|456.72|454.72|456.8|454.8|456.67|454.67|18
1605525190000|2020-11-16 11:13:10|456.71|454.71|456.71|454.71|456.78|454.78|456.7|454.7|23
1605525200000|2020-11-16 11:13:20|456.73|454.73|456.64|454.64|456.75|454.75|456.61|454.61|23
1605525210000|2020-11-16 11:13:30|456.72|454.72|456.57|454.57|456.73|454.73|456.57|454.57|20
1605525220000|2020-11-16 11:13:40|456.58|454.58|456.65|454.65|456.7|454.7|456.56|454.56|19
1605525230000|2020-11-16 11:13:50|456.64|454.64|456.6|454.6|456.65|454.65|456.6|454.6|22
1605525240000|2020-11-16 11:14:00|456.59|454.59|456.59|454.59|456.6|454.6|456.57|454.57|9
1605525250000|2020-11-16 11:14:10|456.57|454.57|456.58|454.58|456.6|454.6|456.57|454.57|5
1605525260000|2020-11-16 11:14:20|456.59|454.59|456.63|454.63|456.63|454.63|456.59|454.59|3
1605525270000|2020-11-16 11:14:30|456.6|454.6|456.63|454.63|456.63|454.63|456.6|454.6|5
1605525280000|2020-11-16 11:14:40|456.62|454.62|456.66|454.66|456.74|454.74|456.61|454.61|22
1605525290000|2020-11-16 11:14:50|456.68|454.68|456.67|454.67|456.7|454.7|456.63|454.63|17
1605525300000|2020-11-16 11:15:00|456.64|454.64|456.69|454.69|456.7|454.7|456.64|454.64|20
1605525310000|2020-11-16 11:15:10|456.7|454.7|456.7|454.7|456.71|454.71|456.68|454.68|10
1605525320000|2020-11-16 11:15:20|456.68|454.68|456.6|454.6|456.69|454.69|456.6|454.6|16
1605525330000|2020-11-16 11:15:30|456.59|454.59|456.53|454.53|456.59|454.59|456.51|454.51|6
1605525340000|2020-11-16 11:15:40|456.52|454.52|456.52|454.52|456.52|454.52|456.5|454.5|4
1605525350000|2020-11-16 11:15:50|456.51|454.51|456.46|454.46|456.51|454.51|456.45|454.45|6
1605525360000|2020-11-16 11:16:00|456.45|454.45|456.45|454.45|456.51|454.51|456.43|454.43|14
1605525370000|2020-11-16 11:16:10|456.44|454.44|456.43|454.43|456.45|454.45|456.42|454.42|7
1605525380000|2020-11-16 11:16:20|456.44|454.44|456.43|454.43|456.44|454.44|456.41|454.41|3
1605525390000|2020-11-16 11:16:30|456.41|454.41|456.27|454.27|456.41|454.41|456.21|454.21|25
1605525400000|2020-11-16 11:16:40|456.25|454.25|456.25|454.25|456.27|454.27|456.12|454.12|23
1605525410000|2020-11-16 11:16:50|456.21|454.21|456.21|454.21|456.24|454.24|456.2|454.2|11
1605525420000|2020-11-16 11:17:00|456.27|454.27|456.25|454.25|456.27|454.27|456.25|454.25|10
1605525430000|2020-11-16 11:17:10|456.26|454.26|456.47|454.47|456.52|454.52|456.26|454.26|24
1605525440000|2020-11-16 11:17:20|456.46|454.46|456.25|454.25|456.46|454.46|456.25|454.25|18
1605525450000|2020-11-16 11:17:30|456.28|454.28|456.25|454.25|456.28|454.28|456.22|454.22|27
1605525460000|2020-11-16 11:17:40|456.23|454.23|456.32|454.32|456.37|454.37|456.23|454.23|29
1605525470000|2020-11-16 11:17:50|456.29|454.29|456.35|454.35|456.36|454.36|456.29|454.29|17
1605525480000|2020-11-16 11:18:00|456.38|454.38|456.6|454.6|456.65|454.65|456.36|454.36|24
1605525490000|2020-11-16 11:18:10|456.59|454.59|456.63|454.63|456.63|454.63|456.53|454.53|18
1605525500000|2020-11-16 11:18:20|456.64|454.64|456.47|454.47|456.64|454.64|456.47|454.47|26
1605525510000|2020-11-16 11:18:30|456.48|454.48|456.56|454.56|456.58|454.58|456.47|454.47|17
1605525520000|2020-11-16 11:18:40|456.57|454.57|456.62|454.62|456.62|454.62|456.46|454.46|21
1605525530000|2020-11-16 11:18:50|456.6|454.6|456.55|454.55|456.63|454.63|456.52|454.52|23
1605525540000|2020-11-16 11:19:00|456.54|454.54|456.46|454.46|456.55|454.55|456.44|454.44|23
1605525550000|2020-11-16 11:19:10|456.47|454.47|456.43|454.43|456.47|454.47|456.42|454.42|11
1605525560000|2020-11-16 11:19:20|456.44|454.44|456.47|454.47|456.47|454.47|456.43|454.43|10
1605525570000|2020-11-16 11:19:30|456.44|454.44|456.31|454.31|456.44|454.44|456.28|454.28|15
1605525580000|2020-11-16 11:19:40|456.29|454.29|456.31|454.31|456.32|454.32|456.29|454.29|11
1605525590000|2020-11-16 11:19:50|456.3|454.3|456.27|454.27|456.31|454.31|456.24|454.24|16
1605525600000|2020-11-16 11:20:00|456.28|454.28|456.28|454.28|456.35|454.35|456.28|454.28|16
1605525610000|2020-11-16 11:20:10|456.27|454.27|456.29|454.29|456.32|454.32|456.27|454.27|16
1605525620000|2020-11-16 11:20:20|456.28|454.28|456.25|454.25|456.32|454.32|456.23|454.23|13
1605525630000|2020-11-16 11:20:30|456.27|454.27|456.26|454.26|456.3|454.3|456.24|454.24|14
1605525640000|2020-11-16 11:20:40|456.27|454.27|456.23|454.23|456.27|454.27|456.2|454.2|16
1605525650000|2020-11-16 11:20:50|456.22|454.22|456.23|454.23|456.23|454.23|456.21|454.21|14
1605525660000|2020-11-16 11:21:00|456.21|454.21|456.27|454.27|456.28|454.28|456.21|454.21|10
1605525670000|2020-11-16 11:21:10|456.26|454.26|456.1|454.1|456.27|454.27|456.1|454.1|8
1605525680000|2020-11-16 11:21:20|456.03|454.03|456.03|454.03|456.08|454.08|456.03|454.03|15
1605525690000|2020-11-16 11:21:30|456.02|454.02|456.16|454.16|456.19|454.19|456|454|23
1605525700000|2020-11-16 11:21:40|456.17|454.17|456.25|454.25|456.25|454.25|456.16|454.16|16
1605525710000|2020-11-16 11:21:50|456.24|454.24|456.28|454.28|456.28|454.28|456.17|454.17|10
1605525720000|2020-11-16 11:22:00|456.22|454.22|456.21|454.21|456.28|454.28|456.17|454.17|28
1605525730000|2020-11-16 11:22:10|456.19|454.19|456.25|454.25|456.27|454.27|456.16|454.16|19
1605525740000|2020-11-16 11:22:20|456.22|454.22|456.19|454.19|456.25|454.25|456.17|454.17|18
1605525750000|2020-11-16 11:22:30|456.16|454.16|456.26|454.26|456.26|454.26|456.16|454.16|11
1605525760000|2020-11-16 11:22:40|456.3|454.3|456.38|454.38|456.41|454.41|456.3|454.3|9
1605525770000|2020-11-16 11:22:50|456.39|454.39|456.41|454.41|456.43|454.43|456.38|454.38|23
1605525780000|2020-11-16 11:23:00|456.4|454.4|456.52|454.52|456.57|454.57|456.4|454.4|25
1605525790000|2020-11-16 11:23:10|456.53|454.53|456.49|454.49|456.53|454.53|456.42|454.42|22
1605525800000|2020-11-16 11:23:20|456.5|454.5|456.53|454.53|456.55|454.55|456.46|454.46|18
1605525810000|2020-11-16 11:23:30|456.51|454.51|456.54|454.54|456.56|454.56|456.47|454.47|14
1605525820000|2020-11-16 11:23:40|456.55|454.55|456.55|454.55|456.58|454.58|456.53|454.53|12
1605525830000|2020-11-16 11:23:50|456.52|454.52|456.53|454.53|456.55|454.55|456.5|454.5|8
1605525840000|2020-11-16 11:24:00|456.54|454.54|456.59|454.59|456.61|454.61|456.54|454.54|9
1605525850000|2020-11-16 11:24:10|456.61|454.61|456.59|454.59|456.61|454.61|456.59|454.59|2
1605525860000|2020-11-16 11:24:20|456.56|454.56|456.57|454.57|456.59|454.59|456.56|454.56|7
1605525870000|2020-11-16 11:24:30|456.59|454.59|456.47|454.47|456.61|454.61|456.47|454.47|10
1605525880000|2020-11-16 11:24:40|456.48|454.48|456.48|454.48|456.49|454.49|456.47|454.47|9
1605525890000|2020-11-16 11:24:50|456.47|454.47|456.47|454.47|456.51|454.51|456.41|454.41|19
1605525900000|2020-11-16 11:25:00|456.46|454.46|456.5|454.5|456.54|454.54|456.45|454.45|16
1605525910000|2020-11-16 11:25:10|456.49|454.49|456.48|454.48|456.51|454.51|456.46|454.46|16
1605525920000|2020-11-16 11:25:20|456.49|454.49|456.51|454.51|456.58|454.58|456.49|454.49|17
1605525930000|2020-11-16 11:25:30|456.5|454.5|456.51|454.51|456.54|454.54|456.5|454.5|13
1605525940000|2020-11-16 11:25:40|456.5|454.5|456.5|454.5|456.51|454.51|456.5|454.5|7
1605525950000|2020-11-16 11:25:50|456.51|454.51|456.51|454.51|456.51|454.51|456.49|454.49|16
1605525960000|2020-11-16 11:26:00|456.5|454.5|456.49|454.49|456.5|454.5|456.49|454.49|6
1605525970000|2020-11-16 11:26:10|456.5|454.5|456.5|454.5|456.5|454.5|456.49|454.49|11
1605525980000|2020-11-16 11:26:20|456.49|454.49|456.5|454.5|456.51|454.51|456.49|454.49|8
1605525990000|2020-11-16 11:26:30|456.51|454.51|456.49|454.49|456.51|454.51|456.48|454.48|13
1605526000000|2020-11-16 11:26:40|456.48|454.48|456.49|454.49|456.5|454.5|456.48|454.48|12
1605526010000|2020-11-16 11:26:50|456.5|454.5|456.46|454.46|456.5|454.5|456.43|454.43|12
1605526020000|2020-11-16 11:27:00|456.47|454.47|456.47|454.47|456.49|454.49|456.46|454.46|8
1605526030000|2020-11-16 11:27:10|456.49|454.49|456.46|454.46|456.49|454.49|456.46|454.46|9
1605526040000|2020-11-16 11:27:20|456.45|454.45|456.32|454.32|456.46|454.46|456.31|454.31|18
1605526050000|2020-11-16 11:27:30|456.34|454.34|456.43|454.43|456.44|454.44|456.32|454.32|15
1605526060000|2020-11-16 11:27:40|456.45|454.45|456.44|454.44|456.45|454.45|456.41|454.41|13
1605526070000|2020-11-16 11:27:50|456.41|454.41|456.42|454.42|456.45|454.45|456.41|454.41|13
1605526080000|2020-11-16 11:28:00|456.44|454.44|456.44|454.44|456.45|454.45|456.41|454.41|14
1605526090000|2020-11-16 11:28:10|456.41|454.41|456.47|454.47|456.47|454.47|456.41|454.41|12
1605526100000|2020-11-16 11:28:20|456.62|454.62|456.64|454.64|456.64|454.64|456.62|454.62|3
1605526110000|2020-11-16 11:28:30|456.63|454.63|456.6|454.6|456.63|454.63|456.6|454.6|6
1605526120000|2020-11-16 11:28:40|456.62|454.62|456.63|454.63|456.64|454.64|456.6|454.6|12
1605526130000|2020-11-16 11:28:50|456.64|454.64|456.75|454.75|456.78|454.78|456.63|454.63|19
1605526140000|2020-11-16 11:29:00|456.77|454.77|456.87|454.87|456.87|454.87|456.77|454.77|10
1605526150000|2020-11-16 11:29:10|456.9|454.9|457.12|455.12|457.14|455.14|456.84|454.84|22
1605526160000|2020-11-16 11:29:20|457.1|455.1|457.11|455.11|457.14|455.14|457.08|455.08|12
1605526170000|2020-11-16 11:29:30|457.13|455.13|457.2|455.2|457.21|455.21|457.11|455.11|14
1605526180000|2020-11-16 11:29:40|457.19|455.19|457.13|455.13|457.19|455.19|457.08|455.08|22
1605526190000|2020-11-16 11:29:50|457.12|455.12|456.94|454.94|457.13|455.13|456.94|454.94|26
1605526200000|2020-11-16 11:30:00|456.96|454.96|456.98|454.98|456.99|454.99|456.94|454.94|19
1605526210000|2020-11-16 11:30:10|456.99|454.99|457.05|455.05|457.07|455.07|456.99|454.99|14
1605526220000|2020-11-16 11:30:20|457.06|455.06|456.94|454.94|457.06|455.06|456.94|454.94|22
1605526230000|2020-11-16 11:30:30|456.95|454.95|456.77|454.77|456.95|454.95|456.77|454.77|15
1605526240000|2020-11-16 11:30:40|456.78|454.78|456.77|454.77|456.79|454.79|456.74|454.74|17
1605526250000|2020-11-16 11:30:50|456.78|454.78|456.79|454.79|456.84|454.84|456.78|454.78|19
1605526260000|2020-11-16 11:31:00|456.78|454.78|456.62|454.62|456.79|454.79|456.62|454.62|12
1605526270000|2020-11-16 11:31:10|456.61|454.61|456.51|454.51|456.61|454.61|456.51|454.51|4
1605526280000|2020-11-16 11:31:20|456.49|454.49|456.31|454.31|456.49|454.49|456.29|454.29|19
1605526290000|2020-11-16 11:31:30|456.32|454.32|456.26|454.26|456.33|454.33|456.26|454.26|11
1605526300000|2020-11-16 11:31:40|456.27|454.27|456.17|454.17|456.27|454.27|456.17|454.17|12
1605526310000|2020-11-16 11:31:50|456.15|454.15|456.15|454.15|456.17|454.17|456.13|454.13|12
1605526320000|2020-11-16 11:32:00|456.14|454.14|456.13|454.13|456.21|454.21|456.12|454.12|15
1605526330000|2020-11-16 11:32:10|456.11|454.11|456.09|454.09|456.11|454.11|456.07|454.07|14
1605526340000|2020-11-16 11:32:20|456.1|454.1|456.1|454.1|456.12|454.12|456.08|454.08|17
1605526350000|2020-11-16 11:32:30|456.09|454.09|456.09|454.09|456.1|454.1|456.07|454.07|11
1605526360000|2020-11-16 11:32:40|456.08|454.08|455.99|453.99|456.09|454.09|455.99|453.99|19
1605526370000|2020-11-16 11:32:50|456|454|455.99|453.99|456.02|454.02|455.98|453.98|8
1605526380000|2020-11-16 11:33:00|455.97|453.97|456.07|454.07|456.08|454.08|455.95|453.95|8
1605526390000|2020-11-16 11:33:10|456.04|454.04|455.98|453.98|456.04|454.04|455.96|453.96|14
1605526400000|2020-11-16 11:33:20|455.97|453.97|455.97|453.97|455.97|453.97|455.97|453.97|1
1605526410000|2020-11-16 11:33:30|455.96|453.96|455.96|453.96|455.96|453.96|455.94|453.94|6
1605526420000|2020-11-16 11:33:40|455.97|453.97|455.81|453.81|455.97|453.97|455.77|453.77|11
1605526430000|2020-11-16 11:33:50|455.79|453.79|455.88|453.88|455.9|453.9|455.75|453.75|20
1605526440000|2020-11-16 11:34:00|455.87|453.87|456.09|454.09|456.12|454.12|455.84|453.84|24
1605526450000|2020-11-16 11:34:10|456.1|454.1|456.13|454.13|456.15|454.15|456.06|454.06|20
1605526460000|2020-11-16 11:34:20|456.09|454.09|456.11|454.11|456.15|454.15|456.08|454.08|17
1605526470000|2020-11-16 11:34:30|456.09|454.09|456.02|454.02|456.09|454.09|455.98|453.98|16
1605526480000|2020-11-16 11:34:40|456|454|456|454|456.06|454.06|455.99|453.99|14
1605526490000|2020-11-16 11:34:50|456.02|454.02|456.03|454.03|456.07|454.07|456|454|14
1605526500000|2020-11-16 11:35:00|455.99|453.99|455.98|453.98|455.99|453.99|455.93|453.93|15
1605526510000|2020-11-16 11:35:10|455.99|453.99|455.93|453.93|455.99|453.99|455.93|453.93|13
1605526520000|2020-11-16 11:35:20|455.92|453.92|455.94|453.94|455.94|453.94|455.91|453.91|4
1605526530000|2020-11-16 11:35:30|455.96|453.96|455.9|453.9|455.96|453.96|455.85|453.85|16
1605526540000|2020-11-16 11:35:40|455.89|453.89|455.82|453.82|455.89|453.89|455.8|453.8|13
1605526550000|2020-11-16 11:35:50|455.81|453.81|455.8|453.8|455.84|453.84|455.8|453.8|11
1605526560000|2020-11-16 11:36:00|455.81|453.81|455.93|453.93|455.93|453.93|455.81|453.81|14
1605526570000|2020-11-16 11:36:10|455.92|453.92|455.91|453.91|455.93|453.93|455.89|453.89|9
1605526580000|2020-11-16 11:36:20|455.9|453.9|455.92|453.92|455.93|453.93|455.89|453.89|12
1605526590000|2020-11-16 11:36:30|455.89|453.89|455.89|453.89|455.91|453.91|455.89|453.89|14
1605526600000|2020-11-16 11:36:40|455.9|453.9|455.91|453.91|455.91|453.91|455.9|453.9|2
1605526610000|2020-11-16 11:36:50|455.9|453.9|455.93|453.93|455.93|453.93|455.9|453.9|10
1605526620000|2020-11-16 11:37:00|455.92|453.92|456.04|454.04|456.07|454.07|455.92|453.92|15
1605526630000|2020-11-16 11:37:10|456.03|454.03|456.04|454.04|456.04|454.04|456.03|454.03|2
1605526640000|2020-11-16 11:37:20|456.03|454.03|455.96|453.96|456.04|454.04|455.96|453.96|13
1605526650000|2020-11-16 11:37:30|455.97|453.97|455.95|453.95|455.97|453.97|455.94|453.94|7
1605526660000|2020-11-16 11:37:40|455.94|453.94|455.86|453.86|456.05|454.05|455.86|453.86|18
1605526670000|2020-11-16 11:37:50|455.89|453.89|455.94|453.94|455.94|453.94|455.88|453.88|9
1605526680000|2020-11-16 11:38:00|455.93|453.93|455.93|453.93|455.93|453.93|455.93|453.93|1
1605526690000|2020-11-16 11:38:10|455.92|453.92|456.01|454.01|456.03|454.03|455.92|453.92|13
1605526710000|2020-11-16 11:38:30|456.05|454.05|455.99|453.99|456.07|454.07|455.99|453.99|8
1605526720000|2020-11-16 11:38:40|455.97|453.97|455.94|453.94|455.97|453.97|455.94|453.94|16
1605526730000|2020-11-16 11:38:50|455.92|453.92|455.89|453.89|455.95|453.95|455.89|453.89|12
1605526740000|2020-11-16 11:39:00|455.91|453.91|456.06|454.06|456.07|454.07|455.91|453.91|20
1605526750000|2020-11-16 11:39:10|456.05|454.05|456.04|454.04|456.08|454.08|455.98|453.98|22
1605526760000|2020-11-16 11:39:20|456.03|454.03|456|454|456.04|454.04|455.99|453.99|14
1605526770000|2020-11-16 11:39:30|456.02|454.02|456.04|454.04|456.06|454.06|456.02|454.02|22
1605526780000|2020-11-16 11:39:40|456.05|454.05|455.99|453.99|456.08|454.08|455.98|453.98|18
1605526790000|2020-11-16 11:39:50|455.98|453.98|455.98|453.98|455.99|453.99|455.98|453.98|7
1605526800000|2020-11-16 11:40:00|455.99|453.99|455.97|453.97|456.08|454.08|455.97|453.97|16
1605526810000|2020-11-16 11:40:10|455.96|453.96|455.93|453.93|455.96|453.96|455.93|453.93|9
1605526820000|2020-11-16 11:40:20|455.94|453.94|455.9|453.9|455.94|453.94|455.9|453.9|2
1605526830000|2020-11-16 11:40:30|455.91|453.91|455.99|453.99|456|454|455.91|453.91|20
1605526840000|2020-11-16 11:40:40|455.98|453.98|456.03|454.03|456.04|454.04|455.96|453.96|21
1605526850000|2020-11-16 11:40:50|456.02|454.02|455.98|453.98|456.03|454.03|455.96|453.96|18
1605526860000|2020-11-16 11:41:00|455.95|453.95|455.83|453.83|455.95|453.95|455.81|453.81|15
1605526870000|2020-11-16 11:41:10|455.82|453.82|455.8|453.8|455.83|453.83|455.8|453.8|10
1605526880000|2020-11-16 11:41:20|455.82|453.82|455.79|453.79|455.82|453.82|455.78|453.78|8
1605526890000|2020-11-16 11:41:30|455.78|453.78|455.77|453.77|455.79|453.79|455.77|453.77|14
1605526900000|2020-11-16 11:41:40|455.78|453.78|455.77|453.77|455.79|453.79|455.76|453.76|14
1605526910000|2020-11-16 11:41:50|455.78|453.78|455.78|453.78|455.81|453.81|455.74|453.74|21
1605526920000|2020-11-16 11:42:00|455.79|453.79|455.78|453.78|455.79|453.79|455.76|453.76|16
1605526930000|2020-11-16 11:42:10|455.79|453.79|455.71|453.71|455.82|453.82|455.69|453.69|24
1605526940000|2020-11-16 11:42:20|455.7|453.7|455.69|453.69|455.73|453.73|455.69|453.69|19
1605526950000|2020-11-16 11:42:30|455.71|453.71|455.72|453.72|455.72|453.72|455.7|453.7|6
1605526960000|2020-11-16 11:42:40|455.77|453.77|455.75|453.75|455.8|453.8|455.75|453.75|20
1605526970000|2020-11-16 11:42:50|455.74|453.74|455.68|453.68|455.75|453.75|455.67|453.67|5
1605526980000|2020-11-16 11:43:00|455.69|453.69|455.69|453.69|455.71|453.71|455.68|453.68|8
1605526990000|2020-11-16 11:43:10|455.7|453.7|455.7|453.7|455.71|453.71|455.7|453.7|3
1605527010000|2020-11-16 11:43:30|455.69|453.69|455.67|453.67|455.7|453.7|455.66|453.66|9
1605527020000|2020-11-16 11:43:40|455.68|453.68|455.66|453.66|455.68|453.68|455.66|453.66|8
1605527030000|2020-11-16 11:43:50|455.67|453.67|455.91|453.91|455.96|453.96|455.67|453.67|26
1605527040000|2020-11-16 11:44:00|455.9|453.9|455.93|453.93|456|454|455.9|453.9|18
1605527050000|2020-11-16 11:44:10|455.96|453.96|455.92|453.92|455.98|453.98|455.91|453.91|14
1605527060000|2020-11-16 11:44:20|455.91|453.91|455.89|453.89|455.93|453.93|455.86|453.86|9
1605527070000|2020-11-16 11:44:30|455.86|453.86|455.85|453.85|455.89|453.89|455.81|453.81|19
1605527080000|2020-11-16 11:44:40|455.83|453.83|455.77|453.77|455.85|453.85|455.72|453.72|22
1605527090000|2020-11-16 11:44:50|455.76|453.76|455.79|453.79|455.81|453.81|455.76|453.76|10
1605527100000|2020-11-16 11:45:00|455.8|453.8|455.76|453.76|455.8|453.8|455.76|453.76|9
1605527110000|2020-11-16 11:45:10|455.78|453.78|455.72|453.72|455.78|453.78|455.69|453.69|9
1605527120000|2020-11-16 11:45:20|455.73|453.73|455.71|453.71|455.73|453.73|455.71|453.71|2
1605527130000|2020-11-16 11:45:30|455.73|453.73|455.74|453.74|455.76|453.76|455.73|453.73|8
1605527140000|2020-11-16 11:45:40|455.75|453.75|455.76|453.76|455.77|453.77|455.74|453.74|11
1605527150000|2020-11-16 11:45:50|455.77|453.77|455.79|453.79|455.8|453.8|455.76|453.76|10
1605527160000|2020-11-16 11:46:00|455.76|453.76|455.94|453.94|455.94|453.94|455.76|453.76|14
1605527170000|2020-11-16 11:46:10|455.93|453.93|455.93|453.93|455.96|453.96|455.92|453.92|14
1605527180000|2020-11-16 11:46:20|455.94|453.94|455.96|453.96|455.96|453.96|455.92|453.92|11
1605527190000|2020-11-16 11:46:30|455.94|453.94|455.77|453.77|455.95|453.95|455.75|453.75|25
1605527200000|2020-11-16 11:46:40|455.78|453.78|455.74|453.74|455.78|453.78|455.72|453.72|20
1605527210000|2020-11-16 11:46:50|455.73|453.73|455.76|453.76|455.77|453.77|455.72|453.72|20
1605527220000|2020-11-16 11:47:00|455.77|453.77|455.85|453.85|455.88|453.88|455.74|453.74|15
1605527230000|2020-11-16 11:47:10|455.86|453.86|455.69|453.69|455.86|453.86|455.65|453.65|23
1605527240000|2020-11-16 11:47:20|455.68|453.68|455.69|453.69|455.73|453.73|455.66|453.66|16
1605527250000|2020-11-16 11:47:30|455.68|453.68|455.73|453.73|455.74|453.74|455.67|453.67|23
1605527260000|2020-11-16 11:47:40|455.72|453.72|455.64|453.64|455.74|453.74|455.63|453.63|24
1605527270000|2020-11-16 11:47:50|455.65|453.65|455.67|453.67|455.67|453.67|455.63|453.63|23
1605527280000|2020-11-16 11:48:00|455.69|453.69|455.7|453.7|455.7|453.7|455.64|453.64|15
1605527290000|2020-11-16 11:48:10|455.64|453.64|455.68|453.68|455.75|453.75|455.63|453.63|17
1605527300000|2020-11-16 11:48:20|455.66|453.66|455.72|453.72|455.72|453.72|455.66|453.66|20
1605527310000|2020-11-16 11:48:30|455.71|453.71|455.74|453.74|455.74|453.74|455.71|453.71|8
1605527320000|2020-11-16 11:48:40|455.72|453.72|455.75|453.75|455.78|453.78|455.72|453.72|9
1605527330000|2020-11-16 11:48:50|455.77|453.77|455.79|453.79|455.79|453.79|455.73|453.73|24
1605527340000|2020-11-16 11:49:00|455.78|453.78|455.78|453.78|455.81|453.81|455.77|453.77|11
1605527350000|2020-11-16 11:49:10|455.79|453.79|455.82|453.82|455.83|453.83|455.79|453.79|5
1605527360000|2020-11-16 11:49:20|455.83|453.83|455.83|453.83|455.83|453.83|455.82|453.82|9
1605527370000|2020-11-16 11:49:30|455.82|453.82|455.84|453.84|455.84|453.84|455.82|453.82|11
1605527380000|2020-11-16 11:49:40|455.83|453.83|455.84|453.84|455.87|453.87|455.83|453.83|10
1605527390000|2020-11-16 11:49:50|455.85|453.85|455.91|453.91|455.93|453.93|455.85|453.85|20
1605527400000|2020-11-16 11:50:00|455.92|453.92|456.08|454.08|456.08|454.08|455.92|453.92|25
1605527410000|2020-11-16 11:50:10|456.09|454.09|456.13|454.13|456.14|454.14|456.06|454.06|16
1605527420000|2020-11-16 11:50:20|456.11|454.11|456.17|454.17|456.17|454.17|456.11|454.11|19
1605527430000|2020-11-16 11:50:30|456.16|454.16|456.19|454.19|456.19|454.19|456.16|454.16|4
1605527440000|2020-11-16 11:50:40|456.15|454.15|456.11|454.11|456.16|454.16|456.08|454.08|24
1605527450000|2020-11-16 11:50:50|456.08|454.08|456.15|454.15|456.15|454.15|456.08|454.08|20
1605527460000|2020-11-16 11:51:00|456.14|454.14|456.23|454.23|456.26|454.26|456.14|454.14|17
1605527470000|2020-11-16 11:51:10|456.25|454.25|456.16|454.16|456.25|454.25|456.11|454.11|20
1605527480000|2020-11-16 11:51:20|456.18|454.18|456.17|454.17|456.21|454.21|456.12|454.12|16
1605527490000|2020-11-16 11:51:30|456.2|454.2|456.28|454.28|456.29|454.29|456.2|454.2|17
1605527500000|2020-11-16 11:51:40|456.27|454.27|456.29|454.29|456.3|454.3|456.27|454.27|12
1605527510000|2020-11-16 11:51:50|456.28|454.28|456.02|454.02|456.28|454.28|456.01|454.01|12
1605527520000|2020-11-16 11:52:00|456.01|454.01|456.03|454.03|456.04|454.04|455.98|453.98|27
1605527530000|2020-11-16 11:52:10|456.02|454.02|456.26|454.26|456.27|454.27|456.02|454.02|28
1605527540000|2020-11-16 11:52:20|456.27|454.27|456.31|454.31|456.34|454.34|456.17|454.17|29
1605527550000|2020-11-16 11:52:30|456.29|454.29|456.21|454.21|456.33|454.33|456.21|454.21|17
1605527560000|2020-11-16 11:52:40|456.14|454.14|456.18|454.18|456.19|454.19|456.13|454.13|12
1605527570000|2020-11-16 11:52:50|456.17|454.17|455.93|453.93|456.17|454.17|455.91|453.91|22
1605527580000|2020-11-16 11:53:00|455.94|453.94|455.9|453.9|456.05|454.05|455.9|453.9|26
1605527590000|2020-11-16 11:53:10|455.91|453.91|456.03|454.03|456.04|454.04|455.91|453.91|24
1605527600000|2020-11-16 11:53:20|455.99|453.99|456.15|454.15|456.16|454.16|455.99|453.99|20
1605527610000|2020-11-16 11:53:30|456.12|454.12|455.92|453.92|456.18|454.18|455.87|453.87|20
1605527620000|2020-11-16 11:53:40|455.9|453.9|455.41|453.41|455.9|453.9|455.3|453.3|28
1605527630000|2020-11-16 11:53:50|455.4|453.4|455.03|453.03|455.4|453.4|455.01|453.01|30
1605527640000|2020-11-16 11:54:00|455.02|453.02|454.88|452.88|455.05|453.05|454.85|452.85|27
1605527650000|2020-11-16 11:54:10|454.83|452.83|454.73|452.73|454.85|452.85|454.7|452.7|27
1605527660000|2020-11-16 11:54:20|454.71|452.71|454.97|452.97|454.97|452.97|454.69|452.69|23
1605527670000|2020-11-16 11:54:30|454.96|452.96|455.03|453.03|455.04|453.04|454.92|452.92|20
1605527680000|2020-11-16 11:54:40|455.02|453.02|455.01|453.01|455.07|453.07|454.98|452.98|25
1605527690000|2020-11-16 11:54:50|454.99|452.99|454.92|452.92|455.01|453.01|454.87|452.87|25
1605527700000|2020-11-16 11:55:00|454.93|452.93|454.72|452.72|454.93|452.93|454.72|452.72|28
1605527710000|2020-11-16 11:55:10|454.73|452.73|454.64|452.64|454.77|452.77|454.6|452.6|26
1605527720000|2020-11-16 11:55:20|454.65|452.65|454.61|452.61|454.74|452.74|454.61|452.61|18
1605527730000|2020-11-16 11:55:30|454.59|452.59|454.6|452.6|454.61|452.61|454.57|452.57|13
1605527740000|2020-11-16 11:55:40|454.61|452.61|454.88|452.88|454.89|452.89|454.61|452.61|16
1605527750000|2020-11-16 11:55:50|454.89|452.89|455.07|453.07|455.1|453.1|454.89|452.89|12
1605527760000|2020-11-16 11:56:00|455.08|453.08|455.29|453.29|455.32|453.32|455.08|453.08|12
1605527770000|2020-11-16 11:56:10|455.3|453.3|455.47|453.47|455.58|453.58|455.3|453.3|24
1605527780000|2020-11-16 11:56:20|455.46|453.46|455.48|453.48|455.5|453.5|455.34|453.34|22
1605527790000|2020-11-16 11:56:30|455.5|453.5|455.5|453.5|455.57|453.57|455.42|453.42|20
1605527800000|2020-11-16 11:56:40|455.52|453.52|455.54|453.54|455.55|453.55|455.44|453.44|30
1605527810000|2020-11-16 11:56:50|455.56|453.56|455.36|453.36|455.58|453.58|455.36|453.36|27
1605527820000|2020-11-16 11:57:00|455.38|453.38|455.3|453.3|455.39|453.39|455.21|453.21|23
1605527830000|2020-11-16 11:57:10|455.28|453.28|454.99|452.99|455.3|453.3|454.95|452.95|29
1605527840000|2020-11-16 11:57:20|454.97|452.97|455.25|453.25|455.28|453.28|454.97|452.97|20
1605527850000|2020-11-16 11:57:30|455.22|453.22|455.27|453.27|455.3|453.3|455.16|453.16|22
1605527860000|2020-11-16 11:57:40|455.25|453.25|455.13|453.13|455.28|453.28|455.13|453.13|16
1605527870000|2020-11-16 11:57:50|455.14|453.14|455.07|453.07|455.14|453.14|455.07|453.07|15
1605527880000|2020-11-16 11:58:00|455.08|453.08|454.85|452.85|455.08|453.08|454.84|452.84|17
1605527890000|2020-11-16 11:58:10|454.82|452.82|454.57|452.57|454.86|452.86|454.56|452.56|31
1605527900000|2020-11-16 11:58:20|454.59|452.59|454.58|452.58|454.65|452.65|454.39|452.39|28
1605527910000|2020-11-16 11:58:30|454.6|452.6|454.44|452.44|454.6|452.6|454.43|452.43|20
1605527920000|2020-11-16 11:58:40|454.41|452.41|454.21|452.21|454.43|452.43|454.14|452.14|20
1605527930000|2020-11-16 11:58:50|454.23|452.23|454.22|452.22|454.41|452.41|454.02|452.02|31
1605527940000|2020-11-16 11:59:00|454.24|452.24|454.28|452.28|454.33|452.33|454.18|452.18|25
1605527950000|2020-11-16 11:59:10|454.29|452.29|454.14|452.14|454.3|452.3|454.13|452.13|10
1605527960000|2020-11-16 11:59:20|454.15|452.15|453.96|451.96|454.15|452.15|453.96|451.96|19
1605527970000|2020-11-16 11:59:30|453.95|451.95|453.92|451.92|454.09|452.09|453.87|451.87|20
1605527980000|2020-11-16 11:59:40|453.93|451.93|453.76|451.76|453.95|451.95|453.65|451.65|22
1605527990000|2020-11-16 11:59:50|453.74|451.74|453.36|451.36|453.74|451.74|453.34|451.34|25
1605528000000|2020-11-16 12:00:00|453.37|451.37|453.59|451.59|453.72|451.72|453.32|451.32|23
1605528010000|2020-11-16 12:00:10|453.66|451.66|453.87|451.87|453.87|451.87|453.66|451.66|17
1605528020000|2020-11-16 12:00:20|453.88|451.88|454.14|452.14|454.14|452.14|453.88|451.88|11
1605528030000|2020-11-16 12:00:30|454.16|452.16|454.25|452.25|454.27|452.27|454.16|452.16|19
1605528040000|2020-11-16 12:00:40|454.26|452.26|454.02|452.02|454.26|452.26|454.02|452.02|20
1605528050000|2020-11-16 12:00:50|454.06|452.06|453.89|451.89|454.1|452.1|453.89|451.89|17
1605528060000|2020-11-16 12:01:00|453.87|451.87|453.94|451.94|453.94|451.94|453.86|451.86|9
1605528070000|2020-11-16 12:01:10|454|452|454.06|452.06|454.15|452.15|454|452|15
1605528080000|2020-11-16 12:01:20|454.05|452.05|453.84|451.84|454.05|452.05|453.84|451.84|14
1605528090000|2020-11-16 12:01:30|453.9|451.9|453.83|451.83|453.95|451.95|453.7|451.7|23
1605528100000|2020-11-16 12:01:40|453.82|451.82|453.78|451.78|453.82|451.82|453.72|451.72|19
1605528110000|2020-11-16 12:01:50|453.79|451.79|454.12|452.12|454.13|452.13|453.72|451.72|24
1605528120000|2020-11-16 12:02:00|454.13|452.13|454.08|452.08|454.13|452.13|454.02|452.02|21
1605528130000|2020-11-16 12:02:10|454.07|452.07|453.77|451.77|454.07|452.07|453.72|451.72|25
1605528140000|2020-11-16 12:02:20|453.79|451.79|453.74|451.74|453.79|451.79|453.72|451.72|19
1605528150000|2020-11-16 12:02:30|453.75|451.75|453.7|451.7|453.75|451.75|453.7|451.7|17
1605528160000|2020-11-16 12:02:40|453.69|451.69|453.46|451.46|453.69|451.69|453.44|451.44|15
1605528170000|2020-11-16 12:02:50|453.45|451.45|453.5|451.5|453.51|451.51|453.45|451.45|6
1605528180000|2020-11-16 12:03:00|453.51|451.51|453.54|451.54|453.63|451.63|453.51|451.51|15
1605528190000|2020-11-16 12:03:10|453.53|451.53|453.52|451.52|453.53|451.53|453.46|451.46|15
1605528200000|2020-11-16 12:03:20|453.51|451.51|453.53|451.53|453.63|451.63|453.51|451.51|14
1605528210000|2020-11-16 12:03:30|453.51|451.51|453.47|451.47|453.58|451.58|453.47|451.47|22
1605528220000|2020-11-16 12:03:40|453.49|451.49|453.41|451.41|453.53|451.53|453.41|451.41|16
1605528230000|2020-11-16 12:03:50|453.37|451.37|453.36|451.36|453.42|451.42|453.34|451.34|15
1605528240000|2020-11-16 12:04:00|453.38|451.38|453.24|451.24|453.41|451.41|453.22|451.22|20
1605528250000|2020-11-16 12:04:10|453.22|451.22|453.32|451.32|453.34|451.34|453.22|451.22|13
1605528260000|2020-11-16 12:04:20|453.3|451.3|453.29|451.29|453.33|451.33|453.26|451.26|18
1605528270000|2020-11-16 12:04:30|453.26|451.26|453.3|451.3|453.3|451.3|453.26|451.26|17
1605528280000|2020-11-16 12:04:40|453.29|451.29|453.22|451.22|453.29|451.29|453.22|451.22|16
1605528290000|2020-11-16 12:04:50|453.08|451.08|452.92|450.92|453.09|451.09|452.92|450.92|20
1605528300000|2020-11-16 12:05:00|452.94|450.94|452.95|450.95|452.98|450.98|452.94|450.94|7
1605528310000|2020-11-16 12:05:10|452.94|450.94|452.72|450.72|452.94|450.94|452.7|450.7|4
1605528320000|2020-11-16 12:05:20|452.63|450.63|452.58|450.58|452.63|450.63|452.38|450.38|21
1605528330000|2020-11-16 12:05:30|452.59|450.59|452.88|450.88|452.94|450.94|452.59|450.59|23
1605528340000|2020-11-16 12:05:40|452.9|450.9|452.85|450.85|452.94|450.94|452.85|450.85|12
1605528350000|2020-11-16 12:05:50|452.87|450.87|453.1|451.1|453.15|451.15|452.87|450.87|17
1605528360000|2020-11-16 12:06:00|453.02|451.02|453.07|451.07|453.1|451.1|453.02|451.02|17
1605528370000|2020-11-16 12:06:10|453.08|451.08|453.31|451.31|453.4|451.4|453.08|451.08|21
1605528380000|2020-11-16 12:06:20|453.32|451.32|453.41|451.41|453.43|451.43|453.3|451.3|24
1605528390000|2020-11-16 12:06:30|453.45|451.45|453.66|451.66|453.66|451.66|453.45|451.45|15
1605528400000|2020-11-16 12:06:40|453.67|451.67|453.62|451.62|453.69|451.69|453.62|451.62|7
1605528410000|2020-11-16 12:06:50|453.64|451.64|453.62|451.62|453.72|451.72|453.62|451.62|24
1605528420000|2020-11-16 12:07:00|453.65|451.65|453.67|451.67|453.69|451.69|453.65|451.65|16
1605528430000|2020-11-16 12:07:10|453.68|451.68|453.63|451.63|453.71|451.71|453.61|451.61|21
1605528440000|2020-11-16 12:07:20|453.66|451.66|453.75|451.75|453.76|451.76|453.65|451.65|18
1605528450000|2020-11-16 12:07:30|453.77|451.77|453.91|451.91|453.94|451.94|453.77|451.77|23
1605528460000|2020-11-16 12:07:40|453.9|451.9|453.8|451.8|453.96|451.96|453.8|451.8|26
1605528470000|2020-11-16 12:07:50|453.78|451.78|453.7|451.7|453.78|451.78|453.66|451.66|19
1605528480000|2020-11-16 12:08:00|453.68|451.68|453.71|451.71|453.8|451.8|453.68|451.68|16
1605528490000|2020-11-16 12:08:10|453.74|451.74|453.7|451.7|453.74|451.74|453.6|451.6|28
1605528500000|2020-11-16 12:08:20|453.71|451.71|453.65|451.65|453.71|451.71|453.63|451.63|21
1605528510000|2020-11-16 12:08:30|453.64|451.64|453.62|451.62|453.66|451.66|453.6|451.6|24
1605528520000|2020-11-16 12:08:40|453.64|451.64|453.56|451.56|453.65|451.65|453.56|451.56|16
1605528530000|2020-11-16 12:08:50|453.57|451.57|453.58|451.58|453.66|451.66|453.56|451.56|20
1605528540000|2020-11-16 12:09:00|453.57|451.57|453.6|451.6|453.66|451.66|453.54|451.54|16
1605528550000|2020-11-16 12:09:10|453.59|451.59|453.64|451.64|453.66|451.66|453.57|451.57|21
1605528560000|2020-11-16 12:09:20|453.65|451.65|453.58|451.58|453.66|451.66|453.57|451.57|10
1605528570000|2020-11-16 12:09:30|453.56|451.56|453.49|451.49|453.58|451.58|453.49|451.49|10
1605528580000|2020-11-16 12:09:40|453.5|451.5|453.59|451.59|453.62|451.62|453.5|451.5|23
1605528590000|2020-11-16 12:09:50|453.58|451.58|453.59|451.59|453.61|451.61|453.52|451.52|20
1605528600000|2020-11-16 12:10:00|453.58|451.58|453.52|451.52|453.63|451.63|453.52|451.52|18
1605528610000|2020-11-16 12:10:10|453.53|451.53|453.78|451.78|453.8|451.8|453.53|451.53|24
1605528620000|2020-11-16 12:10:20|453.77|451.77|453.89|451.89|453.89|451.89|453.75|451.75|8
1605528630000|2020-11-16 12:10:30|453.9|451.9|453.97|451.97|453.97|451.97|453.85|451.85|10
1605528640000|2020-11-16 12:10:40|453.96|451.96|453.94|451.94|453.97|451.97|453.93|451.93|22
1605528650000|2020-11-16 12:10:50|453.97|451.97|454.02|452.02|454.02|452.02|453.95|451.95|13
1605528660000|2020-11-16 12:11:00|454|452|453.99|451.99|454.01|452.01|453.99|451.99|8
1605528670000|2020-11-16 12:11:10|454|452|454.16|452.16|454.16|452.16|454|452|5
1605528680000|2020-11-16 12:11:20|454.2|452.2|454.18|452.18|454.24|452.24|454.16|452.16|20
1605528690000|2020-11-16 12:11:30|454.23|452.23|454.23|452.23|454.27|452.27|454.05|452.05|24
1605528700000|2020-11-16 12:11:40|454.25|452.25|454.23|452.23|454.26|452.26|454.2|452.2|22
1605528710000|2020-11-16 12:11:50|454.24|452.24|454.26|452.26|454.28|452.28|454.24|452.24|25
1605528720000|2020-11-16 12:12:00|454.27|452.27|454.26|452.26|454.29|452.29|454.22|452.22|16
1605528730000|2020-11-16 12:12:10|454.25|452.25|454.28|452.28|454.32|452.32|454.24|452.24|15
1605528740000|2020-11-16 12:12:20|454.27|452.27|454.4|452.4|454.44|452.44|454.26|452.26|19
1605528750000|2020-11-16 12:12:30|454.42|452.42|454.34|452.34|454.44|452.44|454.32|452.32|23
1605528760000|2020-11-16 12:12:40|454.38|452.38|454.34|452.34|454.39|452.39|454.3|452.3|27
1605528770000|2020-11-16 12:12:50|454.38|452.38|454.25|452.25|454.38|452.38|454.24|452.24|11
1605528780000|2020-11-16 12:13:00|454.26|452.26|454.26|452.26|454.29|452.29|454.26|452.26|5
1605528790000|2020-11-16 12:13:10|454.25|452.25|454.25|452.25|454.25|452.25|454.24|452.24|3
1605528800000|2020-11-16 12:13:20|454.24|452.24|454.07|452.07|454.24|452.24|454.05|452.05|15
1605528810000|2020-11-16 12:13:30|454.08|452.08|454|452|454.08|452.08|453.93|451.93|19
1605528820000|2020-11-16 12:13:40|453.99|451.99|453.85|451.85|453.99|451.99|453.85|451.85|15
1605528830000|2020-11-16 12:13:50|453.86|451.86|453.99|451.99|454.05|452.05|453.84|451.84|28
1605528840000|2020-11-16 12:14:00|453.98|451.98|453.93|451.93|454|452|453.91|451.91|23
1605528850000|2020-11-16 12:14:10|453.94|451.94|453.71|451.71|453.95|451.95|453.71|451.71|20
1605528860000|2020-11-16 12:14:20|453.7|451.7|453.63|451.63|453.7|451.7|453.61|451.61|10
1605528880000|2020-11-16 12:14:40|453.67|451.67|453.65|451.65|453.74|451.74|453.63|451.63|15
1605528890000|2020-11-16 12:14:50|453.64|451.64|453.56|451.56|453.64|451.64|453.56|451.56|9
1605528900000|2020-11-16 12:15:00|453.55|451.55|453.59|451.59|453.66|451.66|453.55|451.55|18
1605528910000|2020-11-16 12:15:10|453.57|451.57|453.87|451.87|453.88|451.88|453.57|451.57|16
1605528920000|2020-11-16 12:15:20|453.88|451.88|453.96|451.96|453.98|451.98|453.87|451.87|30
1605528930000|2020-11-16 12:15:30|453.94|451.94|453.86|451.86|453.96|451.96|453.79|451.79|31
1605528940000|2020-11-16 12:15:40|453.85|451.85|454.04|452.04|454.04|452.04|453.85|451.85|24
1605528950000|2020-11-16 12:15:50|454.03|452.03|454.15|452.15|454.17|452.17|454.02|452.02|23
1605528960000|2020-11-16 12:16:00|454.14|452.14|454.03|452.03|454.2|452.2|454.03|452.03|25
1605528970000|2020-11-16 12:16:10|454.02|452.02|454.13|452.13|454.16|452.16|454.02|452.02|26
1605528980000|2020-11-16 12:16:20|454.11|452.11|454.23|452.23|454.23|452.23|454.05|452.05|30
1605528990000|2020-11-16 12:16:30|454.21|452.21|454.08|452.08|454.21|452.21|454.02|452.02|20
1605529000000|2020-11-16 12:16:40|454.07|452.07|454.18|452.18|454.25|452.25|453.97|451.97|26
1605529010000|2020-11-16 12:16:50|454.22|452.22|454.39|452.39|454.41|452.41|454.22|452.22|29
1605529020000|2020-11-16 12:17:00|454.38|452.38|454.39|452.39|454.47|452.47|454.33|452.33|27
1605529030000|2020-11-16 12:17:10|454.37|452.37|454.47|452.47|454.53|452.53|454.36|452.36|27
1605529040000|2020-11-16 12:17:20|454.46|452.46|454.51|452.51|454.52|452.52|454.46|452.46|13
1605529050000|2020-11-16 12:17:30|454.5|452.5|454.42|452.42|454.5|452.5|454.41|452.41|19
1605529060000|2020-11-16 12:17:40|454.39|452.39|454.47|452.47|454.49|452.49|454.38|452.38|27
1605529070000|2020-11-16 12:17:50|454.43|452.43|454.43|452.43|454.52|452.52|454.42|452.42|27
1605529080000|2020-11-16 12:18:00|454.45|452.45|454.47|452.47|454.51|452.51|454.44|452.44|13
1605529090000|2020-11-16 12:18:10|454.49|452.49|454.6|452.6|454.62|452.62|454.49|452.49|23
1605529100000|2020-11-16 12:18:20|454.59|452.59|454.59|452.59|454.6|452.6|454.51|452.51|19
1605529110000|2020-11-16 12:18:30|454.6|452.6|454.75|452.75|454.75|452.75|454.58|452.58|26
1605529120000|2020-11-16 12:18:40|454.76|452.76|454.77|452.77|454.83|452.83|454.72|452.72|13
1605529130000|2020-11-16 12:18:50|454.78|452.78|454.71|452.71|454.83|452.83|454.7|452.7|19
1605529140000|2020-11-16 12:19:00|454.73|452.73|454.83|452.83|454.88|452.88|454.73|452.73|25
1605529150000|2020-11-16 12:19:10|454.84|452.84|454.81|452.81|454.84|452.84|454.8|452.8|19
1605529160000|2020-11-16 12:19:20|454.8|452.8|454.82|452.82|454.83|452.83|454.79|452.79|21
1605529170000|2020-11-16 12:19:30|454.81|452.81|454.81|452.81|454.83|452.83|454.78|452.78|10
1605529180000|2020-11-16 12:19:40|454.8|452.8|454.83|452.83|454.84|452.84|454.8|452.8|19
1605529190000|2020-11-16 12:19:50|454.88|452.88|454.93|452.93|454.93|452.93|454.84|452.84|16
1605529200000|2020-11-16 12:20:00|454.91|452.91|454.99|452.99|454.99|452.99|454.89|452.89|13
1605529210000|2020-11-16 12:20:10|454.96|452.96|455.18|453.18|455.18|453.18|454.96|452.96|17
1605529220000|2020-11-16 12:20:20|455.17|453.17|455.02|453.02|455.17|453.17|455.02|453.02|11
1605529230000|2020-11-16 12:20:30|455.01|453.01|455|453|455.05|453.05|454.9|452.9|22
1605529240000|2020-11-16 12:20:40|455.01|453.01|455.05|453.05|455.08|453.08|454.99|452.99|23
1605529250000|2020-11-16 12:20:50|455.04|453.04|455.15|453.15|455.17|453.17|455.04|453.04|7
1605529260000|2020-11-16 12:21:00|455.14|453.14|455.3|453.3|455.3|453.3|455.12|453.12|19
1605529270000|2020-11-16 12:21:10|455.32|453.32|455.36|453.36|455.4|453.4|455.29|453.29|15
1605529280000|2020-11-16 12:21:20|455.37|453.37|455.39|453.39|455.4|453.4|455.36|453.36|11
1605529290000|2020-11-16 12:21:30|455.36|453.36|455.28|453.28|455.4|453.4|455.24|453.24|13
1605529300000|2020-11-16 12:21:40|455.27|453.27|455.39|453.39|455.44|453.44|455.27|453.27|15
1605529310000|2020-11-16 12:21:50|455.38|453.38|455.21|453.21|455.39|453.39|455.21|453.21|14
1605529320000|2020-11-16 12:22:00|455.22|453.22|455.03|453.03|455.22|453.22|455.02|453.02|14
1605529330000|2020-11-16 12:22:10|455.05|453.05|455.06|453.06|455.11|453.11|455.03|453.03|12
1605529340000|2020-11-16 12:22:20|455.05|453.05|455.03|453.03|455.05|453.05|454.98|452.98|9
1605529350000|2020-11-16 12:22:30|454.99|452.99|455.04|453.04|455.04|453.04|454.99|452.99|9
1605529360000|2020-11-16 12:22:40|455.02|453.02|454.97|452.97|455.02|453.02|454.97|452.97|5
1605529370000|2020-11-16 12:22:50|454.98|452.98|454.98|452.98|454.99|452.99|454.97|452.97|4
1605529380000|2020-11-16 12:23:00|454.99|452.99|455.13|453.13|455.16|453.16|454.99|452.99|25
1605529390000|2020-11-16 12:23:10|455.11|453.11|455.24|453.24|455.28|453.28|455.08|453.08|19
1605529400000|2020-11-16 12:23:20|455.17|453.17|455.2|453.2|455.2|453.2|455.11|453.11|7
1605529410000|2020-11-16 12:23:30|455.19|453.19|455.34|453.34|455.34|453.34|455.17|453.17|8
1605529420000|2020-11-16 12:23:40|455.33|453.33|455.35|453.35|455.38|453.38|455.31|453.31|16
1605529430000|2020-11-16 12:23:50|455.33|453.33|455.3|453.3|455.35|453.35|455.29|453.29|20
1605529440000|2020-11-16 12:24:00|455.32|453.32|455.08|453.08|455.32|453.32|455.08|453.08|16
1605529450000|2020-11-16 12:24:10|455.07|453.07|455.09|453.09|455.09|453.09|455.04|453.04|11
1605529460000|2020-11-16 12:24:20|455.08|453.08|455.17|453.17|455.18|453.18|455.08|453.08|10
1605529470000|2020-11-16 12:24:30|455.23|453.23|455.27|453.27|455.32|453.32|455.21|453.21|10
1605529480000|2020-11-16 12:24:40|455.3|453.3|455.2|453.2|455.3|453.3|455.2|453.2|12
1605529490000|2020-11-16 12:24:50|455.22|453.22|455.21|453.21|455.25|453.25|455.17|453.17|16
1605529500000|2020-11-16 12:25:00|455.22|453.22|455.23|453.23|455.25|453.25|455.2|453.2|16
1605529510000|2020-11-16 12:25:10|455.24|453.24|455.23|453.23|455.24|453.24|455.21|453.21|6
1605529520000|2020-11-16 12:25:20|455.25|453.25|455.29|453.29|455.3|453.3|455.25|453.25|8
1605529530000|2020-11-16 12:25:30|455.3|453.3|455.46|453.46|455.47|453.47|455.3|453.3|13
1605529540000|2020-11-16 12:25:40|455.45|453.45|455.31|453.31|455.45|453.45|455.29|453.29|18
1605529550000|2020-11-16 12:25:50|455.29|453.29|455.26|453.26|455.31|453.31|455.24|453.24|13
1605529560000|2020-11-16 12:26:00|455.27|453.27|455.17|453.17|455.28|453.28|455.16|453.16|11
1605529570000|2020-11-16 12:26:10|455.16|453.16|455.24|453.24|455.24|453.24|455.16|453.16|7
1605529580000|2020-11-16 12:26:20|455.23|453.23|455.39|453.39|455.41|453.41|455.23|453.23|22
1605529590000|2020-11-16 12:26:30|455.4|453.4|455.27|453.27|455.47|453.47|455.27|453.27|24
1605529600000|2020-11-16 12:26:40|455.25|453.25|455.2|453.2|455.26|453.26|455.2|453.2|8
1605529610000|2020-11-16 12:26:50|455.19|453.19|455.2|453.2|455.2|453.2|455.19|453.19|6
1605529620000|2020-11-16 12:27:00|455.21|453.21|455.19|453.19|455.21|453.21|455.19|453.19|2
1605529630000|2020-11-16 12:27:10|455.18|453.18|455.21|453.21|455.21|453.21|455.18|453.18|4
1605529640000|2020-11-16 12:27:20|455.22|453.22|455.3|453.3|455.3|453.3|455.22|453.22|8
1605529650000|2020-11-16 12:27:30|455.28|453.28|455.31|453.31|455.31|453.31|455.27|453.27|5
1605529660000|2020-11-16 12:27:40|455.3|453.3|455.3|453.3|455.3|453.3|455.3|453.3|1
1605529670000|2020-11-16 12:27:50|455.31|453.31|455.27|453.27|455.31|453.31|455.24|453.24|5
1605529680000|2020-11-16 12:28:00|455.25|453.25|455.33|453.33|455.38|453.38|455.25|453.25|20
1605529690000|2020-11-16 12:28:10|455.34|453.34|455.33|453.33|455.34|453.34|455.33|453.33|2
1605529700000|2020-11-16 12:28:20|455.31|453.31|455.26|453.26|455.32|453.32|455.26|453.26|8
1605529710000|2020-11-16 12:28:30|455.3|453.3|455.25|453.25|455.31|453.31|455.25|453.25|6
1605529720000|2020-11-16 12:28:40|455.27|453.27|455.27|453.27|455.27|453.27|455.25|453.25|8
1605529740000|2020-11-16 12:29:00|455.25|453.25|455.23|453.23|455.25|453.25|455.23|453.23|3
1605529750000|2020-11-16 12:29:10|455.26|453.26|455.31|453.31|455.32|453.32|455.23|453.23|12
1605529760000|2020-11-16 12:29:20|455.32|453.32|455.4|453.4|455.41|453.41|455.31|453.31|11
1605529770000|2020-11-16 12:29:30|455.39|453.39|455.42|453.42|455.43|453.43|455.39|453.39|14
1605529780000|2020-11-16 12:29:40|455.39|453.39|455.35|453.35|455.39|453.39|455.35|453.35|8
1605529790000|2020-11-16 12:29:50|455.36|453.36|455.36|453.36|455.36|453.36|455.35|453.35|13
1605529800000|2020-11-16 12:30:00|455.35|453.35|455.43|453.43|455.44|453.44|455.35|453.35|19
1605529810000|2020-11-16 12:30:10|455.42|453.42|455.41|453.41|455.42|453.42|455.38|453.38|22
1605529820000|2020-11-16 12:30:20|455.39|453.39|455.37|453.37|455.41|453.41|455.37|453.37|19
1605529830000|2020-11-16 12:30:30|455.38|453.38|455.5|453.5|455.5|453.5|455.37|453.37|21
1605529840000|2020-11-16 12:30:40|455.49|453.49|455.53|453.53|455.53|453.53|455.48|453.48|26
1605529850000|2020-11-16 12:30:50|455.58|453.58|455.65|453.65|455.68|453.68|455.55|453.55|17
1605529860000|2020-11-16 12:31:00|455.64|453.64|455.66|453.66|455.66|453.66|455.61|453.61|15
1605529870000|2020-11-16 12:31:10|455.65|453.65|455.66|453.66|455.68|453.68|455.64|453.64|13
1605529880000|2020-11-16 12:31:20|455.65|453.65|455.6|453.6|455.69|453.69|455.59|453.59|14
1605529890000|2020-11-16 12:31:30|455.59|453.59|455.64|453.64|455.64|453.64|455.54|453.54|14
1605529900000|2020-11-16 12:31:40|455.63|453.63|455.6|453.6|455.67|453.67|455.59|453.59|16
1605529910000|2020-11-16 12:31:50|455.69|453.69|455.61|453.61|455.69|453.69|455.56|453.56|17
1605529920000|2020-11-16 12:32:00|455.67|453.67|455.57|453.57|455.67|453.67|455.55|453.55|12
1605529930000|2020-11-16 12:32:10|455.58|453.58|455.58|453.58|455.59|453.59|455.57|453.57|5
1605529940000|2020-11-16 12:32:20|455.59|453.59|455.56|453.56|455.59|453.59|455.56|453.56|14
1605529950000|2020-11-16 12:32:30|455.52|453.52|455.41|453.41|455.56|453.56|455.4|453.4|11
1605529960000|2020-11-16 12:32:40|455.39|453.39|455.31|453.31|455.39|453.39|455.29|453.29|10
1605529970000|2020-11-16 12:32:50|455.25|453.25|455.1|453.1|455.25|453.25|455.1|453.1|11
1605529980000|2020-11-16 12:33:00|455.11|453.11|455.07|453.07|455.11|453.11|455.06|453.06|17
1605529990000|2020-11-16 12:33:10|455.08|453.08|455.18|453.18|455.18|453.18|455.05|453.05|26
1605530000000|2020-11-16 12:33:20|455.17|453.17|455.15|453.15|455.21|453.21|455.13|453.13|26
1605530010000|2020-11-16 12:33:30|455.14|453.14|455.2|453.2|455.2|453.2|455.11|453.11|18
1605530020000|2020-11-16 12:33:40|455.18|453.18|455.15|453.15|455.21|453.21|455.13|453.13|25
1605530030000|2020-11-16 12:33:50|455.13|453.13|455.1|453.1|455.14|453.14|455.06|453.06|30
1605530040000|2020-11-16 12:34:00|455.12|453.12|455.05|453.05|455.17|453.17|455.01|453.01|26
1605530050000|2020-11-16 12:34:10|455.03|453.03|455.01|453.01|455.03|453.03|454.97|452.97|19
1605530060000|2020-11-16 12:34:20|455.02|453.02|455.07|453.07|455.13|453.13|455.01|453.01|28
1605530070000|2020-11-16 12:34:30|455.08|453.08|455.05|453.05|455.11|453.11|455.05|453.05|19
1605530080000|2020-11-16 12:34:40|455.06|453.06|454.93|452.93|455.06|453.06|454.93|452.93|16
1605530090000|2020-11-16 12:34:50|454.94|452.94|454.94|452.94|454.96|452.96|454.93|452.93|10
1605530100000|2020-11-16 12:35:00|454.95|452.95|454.96|452.96|454.96|452.96|454.93|452.93|6
1605530110000|2020-11-16 12:35:10|454.95|452.95|455.06|453.06|455.11|453.11|454.95|452.95|20
1605530120000|2020-11-16 12:35:20|455.05|453.05|455.15|453.15|455.22|453.22|455.05|453.05|21
1605530130000|2020-11-16 12:35:30|455.16|453.16|455.11|453.11|455.22|453.22|455.11|453.11|19
1605530140000|2020-11-16 12:35:40|455.12|453.12|455.21|453.21|455.24|453.24|455.11|453.11|17
1605530150000|2020-11-16 12:35:50|455.2|453.2|454.96|452.96|455.2|453.2|454.93|452.93|22
1605530160000|2020-11-16 12:36:00|454.97|452.97|454.94|452.94|455|453|454.87|452.87|20
1605530170000|2020-11-16 12:36:10|454.88|452.88|454.9|452.9|454.9|452.9|454.8|452.8|9
1605530180000|2020-11-16 12:36:20|454.91|452.91|454.85|452.85|454.91|452.91|454.84|452.84|6
1605530190000|2020-11-16 12:36:30|454.84|452.84|454.76|452.76|454.85|452.85|454.76|452.76|18
1605530200000|2020-11-16 12:36:40|454.75|452.75|454.45|452.45|454.76|452.76|454.39|452.39|22
1605530210000|2020-11-16 12:36:50|454.44|452.44|454.35|452.35|454.45|452.45|454.31|452.31|25
1605530220000|2020-11-16 12:37:00|454.33|452.33|454.34|452.34|454.37|452.37|454.31|452.31|19
1605530230000|2020-11-16 12:37:10|454.33|452.33|454.36|452.36|454.36|452.36|454.32|452.32|21
1605530240000|2020-11-16 12:37:20|454.37|452.37|454.47|452.47|454.57|452.57|454.34|452.34|25
1605530250000|2020-11-16 12:37:30|454.48|452.48|454.49|452.49|454.52|452.52|454.43|452.43|20
1605530260000|2020-11-16 12:37:40|454.5|452.5|454.46|452.46|454.51|452.51|454.44|452.44|22
1605530270000|2020-11-16 12:37:50|454.45|452.45|454.37|452.37|454.45|452.45|454.36|452.36|23
1605530280000|2020-11-16 12:38:00|454.36|452.36|454.32|452.32|454.37|452.37|454.31|452.31|24
1605530290000|2020-11-16 12:38:10|454.3|452.3|454.37|452.37|454.37|452.37|454.28|452.28|24
1605530300000|2020-11-16 12:38:20|454.33|452.33|454.34|452.34|454.37|452.37|454.33|452.33|19
1605530310000|2020-11-16 12:38:30|454.36|452.36|454.36|452.36|454.37|452.37|454.31|452.31|17
1605530320000|2020-11-16 12:38:40|454.34|452.34|454.52|452.52|454.53|452.53|454.34|452.34|13
1605530330000|2020-11-16 12:38:50|454.5|452.5|454.53|452.53|454.54|452.54|454.49|452.49|11
1605530340000|2020-11-16 12:39:00|454.54|452.54|454.54|452.54|454.57|452.57|454.53|452.53|19
1605530350000|2020-11-16 12:39:10|454.55|452.55|454.52|452.52|454.71|452.71|454.52|452.52|29
1605530360000|2020-11-16 12:39:20|454.53|452.53|454.51|452.51|454.55|452.55|454.5|452.5|14
1605530370000|2020-11-16 12:39:30|454.52|452.52|454.59|452.59|454.59|452.59|454.52|452.52|12
1605530380000|2020-11-16 12:39:40|454.57|452.57|454.58|452.58|454.58|452.58|454.57|452.57|4
1605530390000|2020-11-16 12:39:50|454.57|452.57|454.47|452.47|454.57|452.57|454.43|452.43|23
1605530400000|2020-11-16 12:40:00|454.46|452.46|454.49|452.49|454.49|452.49|454.45|452.45|22
1605530410000|2020-11-16 12:40:10|454.48|452.48|454.56|452.56|454.59|452.59|454.48|452.48|15
1605530420000|2020-11-16 12:40:20|454.57|452.57|454.58|452.58|454.58|452.58|454.55|452.55|8
1605530430000|2020-11-16 12:40:30|454.56|452.56|454.55|452.55|454.57|452.57|454.55|452.55|11
1605530440000|2020-11-16 12:40:40|454.53|452.53|454.59|452.59|454.59|452.59|454.51|452.51|17
1605530450000|2020-11-16 12:40:50|454.58|452.58|454.58|452.58|454.58|452.58|454.55|452.55|10
1605530460000|2020-11-16 12:41:00|454.51|452.51|454.45|452.45|454.52|452.52|454.4|452.4|23
1605530470000|2020-11-16 12:41:10|454.44|452.44|454.44|452.44|454.46|452.46|454.42|452.42|23
1605530480000|2020-11-16 12:41:20|454.46|452.46|454.45|452.45|454.47|452.47|454.44|452.44|18
1605530490000|2020-11-16 12:41:30|454.46|452.46|454.39|452.39|454.46|452.46|454.37|452.37|19
1605530500000|2020-11-16 12:41:40|454.37|452.37|454.38|452.38|454.4|452.4|454.37|452.37|11
1605530510000|2020-11-16 12:41:50|454.39|452.39|454.48|452.48|454.5|452.5|454.37|452.37|18
1605530520000|2020-11-16 12:42:00|454.47|452.47|454.47|452.47|454.47|452.47|454.38|452.38|30
1605530530000|2020-11-16 12:42:10|454.46|452.46|454.36|452.36|454.46|452.46|454.33|452.33|16
1605530540000|2020-11-16 12:42:20|454.37|452.37|454.42|452.42|454.48|452.48|454.36|452.36|18
1605530550000|2020-11-16 12:42:30|454.43|452.43|454.71|452.71|454.71|452.71|454.38|452.38|17
1605530560000|2020-11-16 12:42:40|454.72|452.72|454.59|452.59|454.72|452.72|454.59|452.59|24
1605530570000|2020-11-16 12:42:50|454.58|452.58|454.55|452.55|454.6|452.6|454.55|452.55|13
1605530580000|2020-11-16 12:43:00|454.56|452.56|454.58|452.58|454.59|452.59|454.56|452.56|11
1605530590000|2020-11-16 12:43:10|454.62|452.62|454.69|452.69|454.7|452.7|454.62|452.62|13
1605530600000|2020-11-16 12:43:20|454.68|452.68|454.69|452.69|454.7|452.7|454.66|452.66|11
1605530610000|2020-11-16 12:43:30|454.7|452.7|454.69|452.69|454.7|452.7|454.68|452.68|4
1605530620000|2020-11-16 12:43:40|454.68|452.68|454.71|452.71|454.72|452.72|454.66|452.66|15
1605530630000|2020-11-16 12:43:50|454.72|452.72|454.7|452.7|454.75|452.75|454.7|452.7|9
1605530640000|2020-11-16 12:44:00|454.69|452.69|454.77|452.77|454.77|452.77|454.69|452.69|11
1605530650000|2020-11-16 12:44:10|454.8|452.8|454.94|452.94|454.94|452.94|454.74|452.74|16
1605530660000|2020-11-16 12:44:20|454.91|452.91|454.87|452.87|454.91|452.91|454.78|452.78|21
1605530670000|2020-11-16 12:44:30|454.86|452.86|454.7|452.7|454.86|452.86|454.64|452.64|23
1605530680000|2020-11-16 12:44:40|454.65|452.65|454.67|452.67|454.76|452.76|454.61|452.61|27
1605530690000|2020-11-16 12:44:50|454.69|452.69|454.72|452.72|454.78|452.78|454.67|452.67|20
1605530700000|2020-11-16 12:45:00|454.7|452.7|454.81|452.81|454.81|452.81|454.7|452.7|17
1605530710000|2020-11-16 12:45:10|454.79|452.79|454.84|452.84|454.85|452.85|454.77|452.77|19
1605530720000|2020-11-16 12:45:20|454.86|452.86|454.81|452.81|454.87|452.87|454.75|452.75|10
1605530730000|2020-11-16 12:45:30|454.8|452.8|454.79|452.79|454.81|452.81|454.73|452.73|29
1605530740000|2020-11-16 12:45:40|454.78|452.78|454.79|452.79|454.85|452.85|454.75|452.75|12
1605530750000|2020-11-16 12:45:50|454.78|452.78|454.86|452.86|454.86|452.86|454.76|452.76|7
1605530760000|2020-11-16 12:46:00|454.89|452.89|454.87|452.87|454.89|452.89|454.87|452.87|2
1605530770000|2020-11-16 12:46:10|454.86|452.86|454.89|452.89|454.89|452.89|454.79|452.79|13
1605530780000|2020-11-16 12:46:20|454.86|452.86|454.88|452.88|454.92|452.92|454.86|452.86|12
1605530790000|2020-11-16 12:46:30|454.87|452.87|454.84|452.84|454.93|452.93|454.83|452.83|17
1605530800000|2020-11-16 12:46:40|454.8|452.8|454.9|452.9|454.92|452.92|454.8|452.8|20
1605530810000|2020-11-16 12:46:50|454.91|452.91|454.97|452.97|455|453|454.9|452.9|25
1605530820000|2020-11-16 12:47:00|455.03|453.03|455.03|453.03|455.05|453.05|455.03|453.03|9
1605530830000|2020-11-16 12:47:10|455.04|453.04|455.08|453.08|455.11|453.11|455.04|453.04|16
1605530840000|2020-11-16 12:47:20|455.06|453.06|455.08|453.08|455.08|453.08|455.06|453.06|14
1605530850000|2020-11-16 12:47:30|455.07|453.07|455.09|453.09|455.09|453.09|455.07|453.07|7
1605530860000|2020-11-16 12:47:40|455.07|453.07|455.1|453.1|455.1|453.1|455.06|453.06|18
1605530870000|2020-11-16 12:47:50|455.09|453.09|455.07|453.07|455.13|453.13|455.07|453.07|12
1605530880000|2020-11-16 12:48:00|455.06|453.06|455.1|453.1|455.1|453.1|455.06|453.06|12
1605530890000|2020-11-16 12:48:10|455.08|453.08|455.1|453.1|455.1|453.1|455.08|453.08|4
1605530900000|2020-11-16 12:48:20|455.12|453.12|455.14|453.14|455.15|453.15|455.11|453.11|7
1605530910000|2020-11-16 12:48:30|455.13|453.13|455.12|453.12|455.15|453.15|455.12|453.12|13
1605530920000|2020-11-16 12:48:40|455.11|453.11|455.12|453.12|455.12|453.12|455.11|453.11|2
1605530930000|2020-11-16 12:48:50|455.11|453.11|455.12|453.12|455.14|453.14|455.11|453.11|4
1605530940000|2020-11-16 12:49:00|455.14|453.14|455.13|453.13|455.15|453.15|455.12|453.12|7
1605530950000|2020-11-16 12:49:10|455.15|453.15|455.15|453.15|455.17|453.17|455.15|453.15|4
1605530960000|2020-11-16 12:49:20|455.17|453.17|455.18|453.18|455.19|453.19|455.15|453.15|7
1605530970000|2020-11-16 12:49:30|455.17|453.17|455.17|453.17|455.19|453.19|455.16|453.16|6
1605530980000|2020-11-16 12:49:40|455.18|453.18|455.17|453.17|455.19|453.19|455.17|453.17|3
1605530990000|2020-11-16 12:49:50|455.18|453.18|455.19|453.19|455.19|453.19|455.18|453.18|2
1605531000000|2020-11-16 12:50:00|455.16|453.16|455.14|453.14|455.16|453.16|455.11|453.11|7
1605531010000|2020-11-16 12:50:10|455.15|453.15|455.14|453.14|455.15|453.15|455.11|453.11|7
1605531020000|2020-11-16 12:50:20|455.12|453.12|455.2|453.2|455.2|453.2|455.12|453.12|6
1605531030000|2020-11-16 12:50:30|455.16|453.16|455.21|453.21|455.21|453.21|455.16|453.16|9
1605531040000|2020-11-16 12:50:40|455.22|453.22|455.27|453.27|455.28|453.28|455.22|453.22|13
1605531050000|2020-11-16 12:50:50|455.25|453.25|454.91|452.91|455.26|453.26|454.91|452.91|22
1605531060000|2020-11-16 12:51:00|454.93|452.93|454.76|452.76|454.93|452.93|454.73|452.73|19
1605531070000|2020-11-16 12:51:10|454.75|452.75|454.64|452.64|454.78|452.78|454.64|452.64|13
1605531080000|2020-11-16 12:51:20|454.58|452.58|454.51|452.51|454.65|452.65|454.51|452.51|19
1605531090000|2020-11-16 12:51:30|454.5|452.5|454.35|452.35|454.5|452.5|454.35|452.35|13
1605531100000|2020-11-16 12:51:40|454.34|452.34|454.4|452.4|454.4|452.4|454.3|452.3|11
1605531110000|2020-11-16 12:51:50|454.39|452.39|454.48|452.48|454.55|452.55|454.39|452.39|31
1605531120000|2020-11-16 12:52:00|454.49|452.49|454.43|452.43|454.5|452.5|454.42|452.42|15
1605531130000|2020-11-16 12:52:10|454.42|452.42|454.45|452.45|454.48|452.48|454.41|452.41|21
1605531140000|2020-11-16 12:52:20|454.43|452.43|454.4|452.4|454.47|452.47|454.4|452.4|17
1605531150000|2020-11-16 12:52:30|454.41|452.41|454.47|452.47|454.47|452.47|454.35|452.35|13
1605531160000|2020-11-16 12:52:40|454.45|452.45|454.62|452.62|454.62|452.62|454.41|452.41|18
1605531170000|2020-11-16 12:52:50|454.6|452.6|454.78|452.78|454.8|452.8|454.56|452.56|28
1605531180000|2020-11-16 12:53:00|454.8|452.8|455.01|453.01|455.01|453.01|454.76|452.76|28
1605531190000|2020-11-16 12:53:10|455.03|453.03|455.17|453.17|455.24|453.24|455.02|453.02|25
1605531200000|2020-11-16 12:53:20|455.12|453.12|455.21|453.21|455.23|453.23|455.1|453.1|25
1605531210000|2020-11-16 12:53:30|455.19|453.19|455.21|453.21|455.26|453.26|455.1|453.1|26
1605531220000|2020-11-16 12:53:40|455.2|453.2|455.22|453.22|455.23|453.23|455.18|453.18|19
1605531230000|2020-11-16 12:53:50|455.23|453.23|455.36|453.36|455.41|453.41|455.23|453.23|25
1605531240000|2020-11-16 12:54:00|455.37|453.37|455.24|453.24|455.38|453.38|455.24|453.24|17
1605531250000|2020-11-16 12:54:10|455.25|453.25|455.29|453.29|455.29|453.29|455.25|453.25|2
1605531260000|2020-11-16 12:54:20|455.28|453.28|455.19|453.19|455.28|453.28|455.19|453.19|10
1605531270000|2020-11-16 12:54:30|455.18|453.18|455.3|453.3|455.3|453.3|455.18|453.18|20
1605531280000|2020-11-16 12:54:40|455.29|453.29|455.28|453.28|455.3|453.3|455.27|453.27|14
1605531290000|2020-11-16 12:54:50|455.26|453.26|455.25|453.25|455.29|453.29|455.25|453.25|18
1605531300000|2020-11-16 12:55:00|455.21|453.21|455.11|453.11|455.21|453.21|455.07|453.07|21
1605531310000|2020-11-16 12:55:10|455.12|453.12|455.1|453.1|455.14|453.14|455.07|453.07|22
1605531320000|2020-11-16 12:55:20|455.11|453.11|455.23|453.23|455.32|453.32|455.11|453.11|22
1605531330000|2020-11-16 12:55:30|455.22|453.22|455.22|453.22|455.26|453.26|455.21|453.21|16
1605531340000|2020-11-16 12:55:40|455.21|453.21|455.25|453.25|455.25|453.25|455.21|453.21|11
1605531350000|2020-11-16 12:55:50|455.27|453.27|455.26|453.26|455.27|453.27|455.25|453.25|9
1605531360000|2020-11-16 12:56:00|455.24|453.24|455.25|453.25|455.25|453.25|455.22|453.22|11
1605531370000|2020-11-16 12:56:10|455.23|453.23|455.29|453.29|455.32|453.32|455.23|453.23|20
1605531380000|2020-11-16 12:56:20|455.28|453.28|455.26|453.26|455.29|453.29|455.26|453.26|6
1605531390000|2020-11-16 12:56:30|455.25|453.25|455.3|453.3|455.3|453.3|455.23|453.23|18
1605531400000|2020-11-16 12:56:40|455.29|453.29|455.31|453.31|455.31|453.31|455.29|453.29|3
1605531410000|2020-11-16 12:56:50|455.29|453.29|455.31|453.31|455.34|453.34|455.28|453.28|18
1605531420000|2020-11-16 12:57:00|455.29|453.29|455.28|453.28|455.34|453.34|455.22|453.22|16
1605531430000|2020-11-16 12:57:10|455.27|453.27|455.28|453.28|455.28|453.28|455.21|453.21|10
1605531440000|2020-11-16 12:57:20|455.29|453.29|455.25|453.25|455.33|453.33|455.19|453.19|13
1605531450000|2020-11-16 12:57:30|455.2|453.2|455.15|453.15|455.25|453.25|455.11|453.11|17
1605531460000|2020-11-16 12:57:40|455.17|453.17|455.06|453.06|455.17|453.17|455.05|453.05|16
1605531470000|2020-11-16 12:57:50|455.05|453.05|455.06|453.06|455.13|453.13|455.05|453.05|15
1605531480000|2020-11-16 12:58:00|455.07|453.07|455.13|453.13|455.22|453.22|455.06|453.06|21
1605531490000|2020-11-16 12:58:10|455.12|453.12|455.2|453.2|455.22|453.22|455.12|453.12|16
1605531500000|2020-11-16 12:58:20|455.21|453.21|455.19|453.19|455.23|453.23|455.16|453.16|15
1605531510000|2020-11-16 12:58:30|455.18|453.18|455.25|453.25|455.25|453.25|455.17|453.17|24
1605531520000|2020-11-16 12:58:40|455.24|453.24|455.22|453.22|455.24|453.24|455.19|453.19|11
1605531530000|2020-11-16 12:58:50|455.21|453.21|455.24|453.24|455.24|453.24|455.17|453.17|18
1605531540000|2020-11-16 12:59:00|455.25|453.25|455.28|453.28|455.29|453.29|455.23|453.23|15
1605531550000|2020-11-16 12:59:10|455.27|453.27|455.25|453.25|455.27|453.27|455.24|453.24|13
1605531560000|2020-11-16 12:59:20|455.26|453.26|455.3|453.3|455.31|453.31|455.26|453.26|11
1605531570000|2020-11-16 12:59:30|455.31|453.31|455.25|453.25|455.31|453.31|455.2|453.2|15
1605531580000|2020-11-16 12:59:40|455.24|453.24|455.26|453.26|455.29|453.29|455.23|453.23|23
1605531590000|2020-11-16 12:59:50|455.25|453.25|455.25|453.25|455.28|453.28|455.25|453.25|11
1605531600000|2020-11-16 13:00:00|455.24|453.24|455.36|453.36|455.36|453.36|455.23|453.23|16
1605531610000|2020-11-16 13:00:10|455.39|453.39|455.52|453.52|455.52|453.52|455.39|453.39|14
1605531620000|2020-11-16 13:00:20|455.51|453.51|455.3|453.3|455.58|453.58|455.3|453.3|22
1605531630000|2020-11-16 13:00:30|455.29|453.29|455.22|453.22|455.3|453.3|455.22|453.22|12
1605531640000|2020-11-16 13:00:40|455.23|453.23|455.37|453.37|455.4|453.4|455.23|453.23|27
1605531650000|2020-11-16 13:00:50|455.36|453.36|455.41|453.41|455.42|453.42|455.36|453.36|15
1605531660000|2020-11-16 13:01:00|455.42|453.42|455.41|453.41|455.42|453.42|455.36|453.36|12
1605531670000|2020-11-16 13:01:10|455.43|453.43|455.38|453.38|455.43|453.43|455.36|453.36|17
1605531680000|2020-11-16 13:01:20|455.37|453.37|455.4|453.4|455.4|453.4|455.37|453.37|15
1605531690000|2020-11-16 13:01:30|455.39|453.39|455.26|453.26|455.39|453.39|455.21|453.21|20
1605531700000|2020-11-16 13:01:40|455.25|453.25|455.31|453.31|455.33|453.33|455.25|453.25|14
1605531710000|2020-11-16 13:01:50|455.33|453.33|455.33|453.33|455.36|453.36|455.31|453.31|20
1605531720000|2020-11-16 13:02:00|455.36|453.36|455.29|453.29|455.37|453.37|455.29|453.29|17
1605531730000|2020-11-16 13:02:10|455.32|453.32|455.32|453.32|455.38|453.38|455.31|453.31|17
1605531740000|2020-11-16 13:02:20|455.33|453.33|455.31|453.31|455.35|453.35|455.3|453.3|11
1605531750000|2020-11-16 13:02:30|455.3|453.3|455.36|453.36|455.41|453.41|455.28|453.28|20
1605531760000|2020-11-16 13:02:40|455.34|453.34|455.31|453.31|455.42|453.42|455.29|453.29|13
1605531770000|2020-11-16 13:02:50|455.29|453.29|455.3|453.3|455.36|453.36|455.29|453.29|15
1605531780000|2020-11-16 13:03:00|455.31|453.31|455.33|453.33|455.34|453.34|455.3|453.3|8
1605531790000|2020-11-16 13:03:10|455.32|453.32|455.26|453.26|455.32|453.32|455.26|453.26|16
1605531800000|2020-11-16 13:03:20|455.27|453.27|455.27|453.27|455.27|453.27|455.2|453.2|21
1605531810000|2020-11-16 13:03:30|455.26|453.26|455.3|453.3|455.3|453.3|455.26|453.26|15
1605531820000|2020-11-16 13:03:40|455.29|453.29|455.36|453.36|455.36|453.36|455.29|453.29|7
1605531830000|2020-11-16 13:03:50|455.35|453.35|455.37|453.37|455.41|453.41|455.31|453.31|19
1605531840000|2020-11-16 13:04:00|455.36|453.36|455.35|453.35|455.36|453.36|455.34|453.34|15
1605531850000|2020-11-16 13:04:10|455.36|453.36|455.36|453.36|455.38|453.38|455.34|453.34|14
1605531870000|2020-11-16 13:04:30|455.37|453.37|455.37|453.37|455.4|453.4|455.37|453.37|8
1605531880000|2020-11-16 13:04:40|455.39|453.39|455.37|453.37|455.4|453.4|455.37|453.37|5
1605531890000|2020-11-16 13:04:50|455.36|453.36|455.33|453.33|455.36|453.36|455.33|453.33|4
1605531900000|2020-11-16 13:05:00|455.32|453.32|455.32|453.32|455.32|453.32|455.32|453.32|1
1605531910000|2020-11-16 13:05:10|455.33|453.33|455.33|453.33|455.33|453.33|455.33|453.33|1
1605531920000|2020-11-16 13:05:20|455.35|453.35|455.32|453.32|455.37|453.37|455.32|453.32|9
1605531930000|2020-11-16 13:05:30|455.33|453.33|455.33|453.33|455.33|453.33|455.33|453.33|1
1605531940000|2020-11-16 13:05:40|455.32|453.32|455.33|453.33|455.34|453.34|455.32|453.32|4
1605531950000|2020-11-16 13:05:50|455.34|453.34|455.34|453.34|455.34|453.34|455.34|453.34|1
1605531960000|2020-11-16 13:06:00|455.35|453.35|455.34|453.34|455.35|453.35|455.34|453.34|2
1605531970000|2020-11-16 13:06:10|455.32|453.32|455.29|453.29|455.32|453.32|455.28|453.28|7
1605531980000|2020-11-16 13:06:20|455.27|453.27|455.27|453.27|455.32|453.32|455.27|453.27|8
1605531990000|2020-11-16 13:06:30|455.29|453.29|455.26|453.26|455.29|453.29|455.26|453.26|13
1605532000000|2020-11-16 13:06:40|455.27|453.27|455.29|453.29|455.29|453.29|455.26|453.26|19
1605532010000|2020-11-16 13:06:50|455.28|453.28|455.29|453.29|455.29|453.29|455.28|453.28|4
1605532020000|2020-11-16 13:07:00|455.3|453.3|455.27|453.27|455.3|453.3|455.26|453.26|13
1605532030000|2020-11-16 13:07:10|455.28|453.28|455.27|453.27|455.29|453.29|455.26|453.26|10
1605532040000|2020-11-16 13:07:20|455.28|453.28|455.26|453.26|455.28|453.28|455.25|453.25|8
1605532050000|2020-11-16 13:07:30|455.25|453.25|455.16|453.16|455.25|453.25|455.16|453.16|3
1605532060000|2020-11-16 13:07:40|455.23|453.23|455.23|453.23|455.26|453.26|455.21|453.21|10
1605532070000|2020-11-16 13:07:50|455.24|453.24|455.19|453.19|455.27|453.27|455.19|453.19|8
1605532080000|2020-11-16 13:08:00|455.23|453.23|455.22|453.22|455.24|453.24|455.21|453.21|7
1605532090000|2020-11-16 13:08:10|455.2|453.2|455.09|453.09|455.27|453.27|455.06|453.06|23
1605532100000|2020-11-16 13:08:20|455.1|453.1|455.1|453.1|455.11|453.11|455.06|453.06|18
1605532110000|2020-11-16 13:08:30|455.11|453.11|455.15|453.15|455.24|453.24|455.11|453.11|21
1605532120000|2020-11-16 13:08:40|455.14|453.14|455.09|453.09|455.21|453.21|455.09|453.09|15
1605532130000|2020-11-16 13:08:50|455.08|453.08|455.04|453.04|455.08|453.08|455.04|453.04|11
1605532140000|2020-11-16 13:09:00|455.05|453.05|455.03|453.03|455.1|453.1|455.03|453.03|17
1605532150000|2020-11-16 13:09:10|455.04|453.04|455.1|453.1|455.1|453.1|455.01|453.01|7
1605532160000|2020-11-16 13:09:20|455.08|453.08|455.07|453.07|455.09|453.09|455.05|453.05|13
1605532170000|2020-11-16 13:09:30|455.06|453.06|455.06|453.06|455.08|453.08|455.05|453.05|12
1605532180000|2020-11-16 13:09:40|455.05|453.05|455.08|453.08|455.08|453.08|455.05|453.05|4
1605532190000|2020-11-16 13:09:50|455.07|453.07|454.97|452.97|455.07|453.07|454.97|452.97|12
1605532200000|2020-11-16 13:10:00|454.98|452.98|454.98|452.98|454.99|452.99|454.96|452.96|16
1605532210000|2020-11-16 13:10:10|454.97|452.97|454.84|452.84|454.98|452.98|454.82|452.82|12
1605532220000|2020-11-16 13:10:20|454.85|452.85|454.84|452.84|454.85|452.85|454.84|452.84|4
1605532230000|2020-11-16 13:10:30|454.85|452.85|454.79|452.79|454.85|452.85|454.79|452.79|17
1605532240000|2020-11-16 13:10:40|454.78|452.78|454.67|452.67|454.79|452.79|454.65|452.65|19
1605532250000|2020-11-16 13:10:50|454.68|452.68|454.83|452.83|454.84|452.84|454.66|452.66|12
1605532260000|2020-11-16 13:11:00|454.84|452.84|454.94|452.94|454.94|452.94|454.83|452.83|11
1605532270000|2020-11-16 13:11:10|454.93|452.93|454.9|452.9|454.95|452.95|454.89|452.89|21
1605532280000|2020-11-16 13:11:20|454.88|452.88|454.95|452.95|454.95|452.95|454.86|452.86|15
1605532290000|2020-11-16 13:11:30|454.98|452.98|454.9|452.9|454.98|452.98|454.89|452.89|22
1605532300000|2020-11-16 13:11:40|454.88|452.88|454.75|452.75|454.88|452.88|454.73|452.73|22
1605532310000|2020-11-16 13:11:50|454.74|452.74|454.83|452.83|454.86|452.86|454.74|452.74|23
1605532320000|2020-11-16 13:12:00|454.82|452.82|454.73|452.73|454.84|452.84|454.72|452.72|16
1605532330000|2020-11-16 13:12:10|454.72|452.72|454.62|452.62|454.77|452.77|454.61|452.61|19
1605532340000|2020-11-16 13:12:20|454.61|452.61|454.59|452.59|454.66|452.66|454.58|452.58|13
1605532350000|2020-11-16 13:12:30|454.58|452.58|454.59|452.59|454.6|452.6|454.57|452.57|11
1605532360000|2020-11-16 13:12:40|454.63|452.63|454.57|452.57|454.63|452.63|454.56|452.56|7
1605532370000|2020-11-16 13:12:50|454.6|452.6|454.61|452.61|454.61|452.61|454.57|452.57|6
1605532380000|2020-11-16 13:13:00|454.63|452.63|454.61|452.61|454.63|452.63|454.61|452.61|4
1605532390000|2020-11-16 13:13:10|454.62|452.62|454.66|452.66|454.67|452.67|454.61|452.61|14
1605532400000|2020-11-16 13:13:20|454.67|452.67|454.5|452.5|454.67|452.67|454.48|452.48|20
1605532410000|2020-11-16 13:13:30|454.49|452.49|454.52|452.52|454.52|452.52|454.43|452.43|27
1605532420000|2020-11-16 13:13:40|454.5|452.5|454.49|452.49|454.55|452.55|454.47|452.47|16
1605532430000|2020-11-16 13:13:50|454.5|452.5|454.42|452.42|454.5|452.5|454.42|452.42|8
1605532440000|2020-11-16 13:14:00|454.43|452.43|454.45|452.45|454.52|452.52|454.42|452.42|18
1605532450000|2020-11-16 13:14:10|454.46|452.46|454.45|452.45|454.5|452.5|454.45|452.45|16
1605532460000|2020-11-16 13:14:20|454.46|452.46|454.61|452.61|454.61|452.61|454.45|452.45|16
1605532470000|2020-11-16 13:14:30|454.62|452.62|454.59|452.59|454.64|452.64|454.59|452.59|14
1605532480000|2020-11-16 13:14:40|454.58|452.58|454.58|452.58|454.6|452.6|454.57|452.57|5
1605532490000|2020-11-16 13:14:50|454.6|452.6|454.59|452.59|454.61|452.61|454.59|452.59|5
1605532500000|2020-11-16 13:15:00|454.57|452.57|454.61|452.61|454.62|452.62|454.57|452.57|11
1605532510000|2020-11-16 13:15:10|454.62|452.62|454.92|452.92|454.92|452.92|454.62|452.62|24
1605532520000|2020-11-16 13:15:20|454.91|452.91|454.85|452.85|454.95|452.95|454.85|452.85|16
1605532530000|2020-11-16 13:15:30|454.87|452.87|455.01|453.01|455.02|453.02|454.87|452.87|20
1605532540000|2020-11-16 13:15:40|455.02|453.02|455.06|453.06|455.07|453.07|455.01|453.01|12
1605532550000|2020-11-16 13:15:50|455.04|453.04|454.95|452.95|455.04|453.04|454.92|452.92|25
1605532560000|2020-11-16 13:16:00|454.93|452.93|455.01|453.01|455.01|453.01|454.93|452.93|25
1605532570000|2020-11-16 13:16:10|455.02|453.02|455.05|453.05|455.06|453.06|454.97|452.97|21
1605532580000|2020-11-16 13:16:20|455.04|453.04|455.03|453.03|455.11|453.11|455.01|453.01|25
1605532590000|2020-11-16 13:16:30|455.02|453.02|455.07|453.07|455.08|453.08|455.02|453.02|18
1605532600000|2020-11-16 13:16:40|455.08|453.08|455.05|453.05|455.08|453.08|455.03|453.03|13
1605532610000|2020-11-16 13:16:50|455.06|453.06|455.06|453.06|455.09|453.09|455.06|453.06|19
1605532620000|2020-11-16 13:17:00|455.07|453.07|455.07|453.07|455.1|453.1|455.06|453.06|17
1605532630000|2020-11-16 13:17:10|455.06|453.06|455.06|453.06|455.1|453.1|455.02|453.02|16
1605532640000|2020-11-16 13:17:20|455.05|453.05|455.09|453.09|455.1|453.1|455.05|453.05|13
1605532650000|2020-11-16 13:17:30|455.08|453.08|455.07|453.07|455.08|453.08|455.03|453.03|20
1605532660000|2020-11-16 13:17:40|455.08|453.08|455.08|453.08|455.11|453.11|455.07|453.07|9
1605532670000|2020-11-16 13:17:50|455.1|453.1|455.1|453.1|455.1|453.1|455.08|453.08|13
1605532680000|2020-11-16 13:18:00|455.09|453.09|454.99|452.99|455.09|453.09|454.91|452.91|23
1605532690000|2020-11-16 13:18:10|454.98|452.98|454.96|452.96|455.04|453.04|454.95|452.95|14
1605532700000|2020-11-16 13:18:20|454.97|452.97|454.91|452.91|454.97|452.97|454.91|452.91|16
1605532710000|2020-11-16 13:18:30|454.9|452.9|454.85|452.85|454.9|452.9|454.83|452.83|22
1605532720000|2020-11-16 13:18:40|454.82|452.82|454.91|452.91|454.94|452.94|454.82|452.82|20
1605532730000|2020-11-16 13:18:50|454.92|452.92|454.95|452.95|454.97|452.97|454.88|452.88|16
1605532740000|2020-11-16 13:19:00|454.93|452.93|454.95|452.95|455.02|453.02|454.93|452.93|22
1605532750000|2020-11-16 13:19:10|454.96|452.96|454.98|452.98|454.99|452.99|454.96|452.96|14
1605532760000|2020-11-16 13:19:20|454.99|452.99|454.92|452.92|455.03|453.03|454.9|452.9|23
1605532770000|2020-11-16 13:19:30|454.9|452.9|454.97|452.97|455.02|453.02|454.9|452.9|21
1605532780000|2020-11-16 13:19:40|454.98|452.98|455|453|455|453|454.94|452.94|21
1605532790000|2020-11-16 13:19:50|454.99|452.99|455.01|453.01|455.04|453.04|454.99|452.99|9
1605532800000|2020-11-16 13:20:00|455.02|453.02|455.04|453.04|455.06|453.06|455|453|12
1605532810000|2020-11-16 13:20:10|455.06|453.06|454.88|452.88|455.06|453.06|454.86|452.86|19
1605532820000|2020-11-16 13:20:20|454.87|452.87|454.97|452.97|454.97|452.97|454.87|452.87|10
1605532830000|2020-11-16 13:20:30|454.98|452.98|454.92|452.92|454.98|452.98|454.91|452.91|7
1605532840000|2020-11-16 13:20:40|454.91|452.91|454.88|452.88|454.93|452.93|454.88|452.88|12
1605532850000|2020-11-16 13:20:50|454.87|452.87|454.74|452.74|454.87|452.87|454.74|452.74|17
1605532860000|2020-11-16 13:21:00|454.75|452.75|454.69|452.69|454.75|452.75|454.66|452.66|22
1605532870000|2020-11-16 13:21:10|454.68|452.68|454.64|452.64|454.69|452.69|454.64|452.64|5
1605532880000|2020-11-16 13:21:20|454.65|452.65|454.6|452.6|454.67|452.67|454.58|452.58|11
1605532890000|2020-11-16 13:21:30|454.59|452.59|454.52|452.52|454.61|452.61|454.52|452.52|15
1605532900000|2020-11-16 13:21:40|454.54|452.54|454.55|452.55|454.55|452.55|454.54|452.54|2
1605532910000|2020-11-16 13:21:50|454.49|452.49|454.5|452.5|454.54|452.54|454.48|452.48|13
1605532920000|2020-11-16 13:22:00|454.54|452.54|454.55|452.55|454.55|452.55|454.51|452.51|9
1605532930000|2020-11-16 13:22:10|454.54|452.54|454.6|452.6|454.62|452.62|454.54|452.54|20
1605532940000|2020-11-16 13:22:20|454.59|452.59|454.59|452.59|454.6|452.6|454.58|452.58|10
1605532950000|2020-11-16 13:22:30|454.6|452.6|454.59|452.59|454.62|452.62|454.59|452.59|14
1605532960000|2020-11-16 13:22:40|454.6|452.6|454.67|452.67|454.68|452.68|454.59|452.59|14
1605532970000|2020-11-16 13:22:50|454.68|452.68|454.62|452.62|454.68|452.68|454.61|452.61|10
1605532980000|2020-11-16 13:23:00|454.63|452.63|454.63|452.63|454.63|452.63|454.62|452.62|7
1605532990000|2020-11-16 13:23:10|454.62|452.62|454.6|452.6|454.63|452.63|454.59|452.59|7
1605533000000|2020-11-16 13:23:20|454.59|452.59|454.5|452.5|454.59|452.59|454.49|452.49|12
1605533010000|2020-11-16 13:23:30|454.49|452.49|454.42|452.42|454.49|452.49|454.42|452.42|13
1605533020000|2020-11-16 13:23:40|454.43|452.43|454.5|452.5|454.53|452.53|454.43|452.43|7
1605533030000|2020-11-16 13:23:50|454.49|452.49|454.43|452.43|454.51|452.51|454.42|452.42|11
1605533040000|2020-11-16 13:24:00|454.42|452.42|454.44|452.44|454.44|452.44|454.42|452.42|9
1605533050000|2020-11-16 13:24:10|454.45|452.45|454.43|452.43|454.45|452.45|454.42|452.42|9
1605533060000|2020-11-16 13:24:20|454.44|452.44|454.44|452.44|454.48|452.48|454.43|452.43|8
1605533070000|2020-11-16 13:24:30|454.43|452.43|454.44|452.44|454.44|452.44|454.43|452.43|8
1605533080000|2020-11-16 13:24:40|454.43|452.43|454.44|452.44|454.45|452.45|454.42|452.42|8
1605533090000|2020-11-16 13:24:50|454.43|452.43|454.45|452.45|454.45|452.45|454.43|452.43|2
1605533100000|2020-11-16 13:25:00|454.46|452.46|454.43|452.43|454.46|452.46|454.42|452.42|3
1605533110000|2020-11-16 13:25:10|454.42|452.42|454.42|452.42|454.44|452.44|454.38|452.38|15
1605533120000|2020-11-16 13:25:20|454.41|452.41|454.43|452.43|454.44|452.44|454.41|452.41|9
1605533130000|2020-11-16 13:25:30|454.44|452.44|454.44|452.44|454.44|452.44|454.43|452.43|7
1605533140000|2020-11-16 13:25:40|454.43|452.43|454.39|452.39|454.44|452.44|454.39|452.39|7
1605533150000|2020-11-16 13:25:50|454.38|452.38|454.42|452.42|454.43|452.43|454.37|452.37|19
1605533160000|2020-11-16 13:26:00|454.43|452.43|454.29|452.29|454.43|452.43|454.29|452.29|9
1605533170000|2020-11-16 13:26:10|454.37|452.37|454.37|452.37|454.37|452.37|454.32|452.32|13
1605533180000|2020-11-16 13:26:20|454.38|452.38|454.37|452.37|454.39|452.39|454.37|452.37|6
1605533190000|2020-11-16 13:26:30|454.34|452.34|454.37|452.37|454.38|452.38|454.34|452.34|8
1605533200000|2020-11-16 13:26:40|454.36|452.36|454.37|452.37|454.38|452.38|454.3|452.3|11
1605533210000|2020-11-16 13:26:50|454.38|452.38|454.34|452.34|454.38|452.38|454.34|452.34|15
1605533220000|2020-11-16 13:27:00|454.36|452.36|454.31|452.31|454.36|452.36|454.26|452.26|10
1605533230000|2020-11-16 13:27:10|454.33|452.33|454.3|452.3|454.34|452.34|454.29|452.29|5
1605533240000|2020-11-16 13:27:20|454.33|452.33|454.39|452.39|454.39|452.39|454.32|452.32|13
1605533250000|2020-11-16 13:27:30|454.38|452.38|454.32|452.32|454.38|452.38|454.3|452.3|16
1605533260000|2020-11-16 13:27:40|454.33|452.33|454.34|452.34|454.36|452.36|454.32|452.32|12
1605533270000|2020-11-16 13:27:50|454.33|452.33|454.33|452.33|454.34|452.34|454.32|452.32|7
1605533280000|2020-11-16 13:28:00|454.34|452.34|454.38|452.38|454.39|452.39|454.31|452.31|24
1605533290000|2020-11-16 13:28:10|454.39|452.39|454.38|452.38|454.39|452.39|454.38|452.38|4
1605533300000|2020-11-16 13:28:20|454.39|452.39|454.47|452.47|454.51|452.51|454.38|452.38|10
1605533310000|2020-11-16 13:28:30|454.46|452.46|454.33|452.33|454.47|452.47|454.32|452.32|15
1605533320000|2020-11-16 13:28:40|454.34|452.34|454.39|452.39|454.43|452.43|454.34|452.34|13
1605533330000|2020-11-16 13:28:50|454.4|452.4|454.44|452.44|454.44|452.44|454.39|452.39|6
1605533340000|2020-11-16 13:29:00|454.54|452.54|454.5|452.5|454.58|452.58|454.5|452.5|16
1605533350000|2020-11-16 13:29:10|454.48|452.48|454.51|452.51|454.51|452.51|454.47|452.47|9
1605533360000|2020-11-16 13:29:20|454.5|452.5|454.49|452.49|454.53|452.53|454.49|452.49|11
1605533370000|2020-11-16 13:29:30|454.53|452.53|454.51|452.51|454.55|452.55|454.49|452.49|10
1605533400000|2020-11-16 13:30:00|454.5|452.5|454.49|452.49|454.51|452.51|454.48|452.48|7
1605533410000|2020-11-16 13:30:10|454.5|452.5|454.55|452.55|454.55|452.55|454.5|452.5|7
1605533420000|2020-11-16 13:30:20|454.56|452.56|454.61|452.61|454.61|452.61|454.56|452.56|5
1605533430000|2020-11-16 13:30:30|454.6|452.6|454.61|452.61|454.61|452.61|454.6|452.6|2
1605533440000|2020-11-16 13:30:40|454.62|452.62|454.65|452.65|454.66|452.66|454.62|452.62|5
1605533450000|2020-11-16 13:30:50|454.66|452.66|454.79|452.79|454.8|452.8|454.66|452.66|17
1605533460000|2020-11-16 13:31:00|454.76|452.76|454.73|452.73|454.77|452.77|454.71|452.71|12
1605533470000|2020-11-16 13:31:10|454.74|452.74|454.71|452.71|454.77|452.77|454.71|452.71|10
1605533480000|2020-11-16 13:31:20|454.73|452.73|454.76|452.76|454.76|452.76|454.71|452.71|16
1605533490000|2020-11-16 13:31:30|454.75|452.75|454.74|452.74|454.78|452.78|454.74|452.74|12
1605533500000|2020-11-16 13:31:40|454.76|452.76|454.77|452.77|454.78|452.78|454.76|452.76|4
1605533510000|2020-11-16 13:31:50|454.78|452.78|454.84|452.84|454.88|452.88|454.77|452.77|15
1605533520000|2020-11-16 13:32:00|454.85|452.85|454.93|452.93|454.94|452.94|454.85|452.85|13
1605533530000|2020-11-16 13:32:10|454.89|452.89|454.92|452.92|454.92|452.92|454.89|452.89|9
1605533540000|2020-11-16 13:32:20|454.91|452.91|454.92|452.92|454.93|452.93|454.91|452.91|6
1605533550000|2020-11-16 13:32:30|454.91|452.91|454.9|452.9|454.91|452.91|454.9|452.9|6
1605533560000|2020-11-16 13:32:40|454.91|452.91|455.18|453.18|455.25|453.25|454.91|452.91|10
1605533570000|2020-11-16 13:32:50|455.21|453.21|455.36|453.36|455.39|453.39|455.21|453.21|8
1605533580000|2020-11-16 13:33:00|455.39|453.39|455.38|453.38|455.39|453.39|455.36|453.36|8
1605533590000|2020-11-16 13:33:10|455.36|453.36|455.46|453.46|455.47|453.47|455.36|453.36|12
1605533600000|2020-11-16 13:33:20|455.47|453.47|455.56|453.56|455.57|453.57|455.47|453.47|12
1605533610000|2020-11-16 13:33:30|455.57|453.57|455.64|453.64|455.74|453.74|455.48|453.48|30
1605533620000|2020-11-16 13:33:40|455.6|453.6|455.63|453.63|455.7|453.7|455.54|453.54|34
1605533630000|2020-11-16 13:33:50|455.7|453.7|455.79|453.79|455.84|453.84|455.62|453.62|23
1605533640000|2020-11-16 13:34:00|455.84|453.84|455.83|453.83|455.84|453.84|455.74|453.74|17
1605533650000|2020-11-16 13:34:10|455.82|453.82|455.72|453.72|455.82|453.82|455.69|453.69|17
1605533660000|2020-11-16 13:34:20|455.68|453.68|455.7|453.7|455.72|453.72|455.66|453.66|22
1605533670000|2020-11-16 13:34:30|455.68|453.68|455.68|453.68|455.71|453.71|455.67|453.67|14
1605533680000|2020-11-16 13:34:40|455.67|453.67|455.73|453.73|455.73|453.73|455.67|453.67|15
1605533690000|2020-11-16 13:34:50|455.74|453.74|455.79|453.79|455.79|453.79|455.73|453.73|11
1605533700000|2020-11-16 13:35:00|455.8|453.8|455.63|453.63|455.8|453.8|455.62|453.62|22
1605533710000|2020-11-16 13:35:10|455.62|453.62|455.66|453.66|455.66|453.66|455.59|453.59|12
1605533720000|2020-11-16 13:35:20|455.67|453.67|455.7|453.7|455.7|453.7|455.67|453.67|6
1605533730000|2020-11-16 13:35:30|455.69|453.69|455.76|453.76|455.78|453.78|455.68|453.68|11
1605533740000|2020-11-16 13:35:40|455.77|453.77|455.76|453.76|455.77|453.77|455.75|453.75|6
1605533750000|2020-11-16 13:35:50|455.89|453.89|455.85|453.85|455.89|453.89|455.74|453.74|23
1605533760000|2020-11-16 13:36:00|455.88|453.88|455.93|453.93|455.96|453.96|455.85|453.85|12
1605533770000|2020-11-16 13:36:10|455.95|453.95|456|454|456.02|454.02|455.95|453.95|8
1605533780000|2020-11-16 13:36:20|456.09|454.09|456.32|454.32|456.32|454.32|456.09|454.09|19
1605533790000|2020-11-16 13:36:30|456.31|454.31|456.11|454.11|456.31|454.31|456.11|454.11|25
1605533800000|2020-11-16 13:36:40|456.12|454.12|456.15|454.15|456.19|454.19|456.1|454.1|29
1605533810000|2020-11-16 13:36:50|456.14|454.14|456.01|454.01|456.18|454.18|455.98|453.98|31
1605533820000|2020-11-16 13:37:00|456.03|454.03|456.16|454.16|456.16|454.16|456.03|454.03|19
1605533830000|2020-11-16 13:37:10|456.15|454.15|456.15|454.15|456.19|454.19|456.13|454.13|21
1605533840000|2020-11-16 13:37:20|456.14|454.14|456.18|454.18|456.18|454.18|456.14|454.14|10
1605533850000|2020-11-16 13:37:30|456.16|454.16|456.15|454.15|456.18|454.18|456.15|454.15|7
1605533860000|2020-11-16 13:37:40|456.16|454.16|456.24|454.24|456.26|454.26|456.15|454.15|23
1605533870000|2020-11-16 13:37:50|456.22|454.22|456.25|454.25|456.27|454.27|456.21|454.21|11
1605533880000|2020-11-16 13:38:00|456.26|454.26|456.25|454.25|456.26|454.26|456.25|454.25|4
1605533890000|2020-11-16 13:38:10|456.23|454.23|456.23|454.23|456.27|454.27|456.23|454.23|10
1605533900000|2020-11-16 13:38:20|456.25|454.25|456.23|454.23|456.25|454.25|456.21|454.21|9
1605533910000|2020-11-16 13:38:30|456.24|454.24|456.26|454.26|456.29|454.29|456.24|454.24|11
1605533920000|2020-11-16 13:38:40|456.29|454.29|456.32|454.32|456.32|454.32|456.28|454.28|4
1605533930000|2020-11-16 13:38:50|456.34|454.34|456.34|454.34|456.36|454.36|456.34|454.34|5
1605533940000|2020-11-16 13:39:00|456.35|454.35|456.34|454.34|456.35|454.35|456.33|454.33|16
1605533950000|2020-11-16 13:39:10|456.35|454.35|456.34|454.34|456.36|454.36|456.33|454.33|12
1605533960000|2020-11-16 13:39:20|456.35|454.35|456.54|454.54|456.54|454.54|456.35|454.35|16
1605533970000|2020-11-16 13:39:30|456.57|454.57|456.57|454.57|456.57|454.57|456.54|454.54|15
1605533980000|2020-11-16 13:39:40|456.56|454.56|456.57|454.57|456.57|454.57|456.56|454.56|2
1605533990000|2020-11-16 13:39:50|456.56|454.56|456.58|454.58|456.59|454.59|456.56|454.56|7
1605534000000|2020-11-16 13:40:00|456.59|454.59|456.62|454.62|456.63|454.63|456.59|454.59|11
1605534010000|2020-11-16 13:40:10|456.61|454.61|456.54|454.54|456.62|454.62|456.52|454.52|14
1605534020000|2020-11-16 13:40:20|456.52|454.52|456.46|454.46|456.52|454.52|456.41|454.41|14
1605534030000|2020-11-16 13:40:30|456.42|454.42|456.48|454.48|456.48|454.48|456.42|454.42|8
1605534040000|2020-11-16 13:40:40|456.47|454.47|456.48|454.48|456.48|454.48|456.41|454.41|14
1605534050000|2020-11-16 13:40:50|456.51|454.51|456.53|454.53|456.56|454.56|456.51|454.51|12
1605534060000|2020-11-16 13:41:00|456.54|454.54|456.53|454.53|456.54|454.54|456.53|454.53|2
1605534070000|2020-11-16 13:41:10|456.54|454.54|456.7|454.7|456.72|454.72|456.54|454.54|13
1605534080000|2020-11-16 13:41:20|456.71|454.71|456.82|454.82|456.82|454.82|456.65|454.65|15
1605534090000|2020-11-16 13:41:30|456.84|454.84|457.14|455.14|457.19|455.19|456.83|454.83|29
1605534100000|2020-11-16 13:41:40|457.17|455.17|457|455|457.18|455.18|456.95|454.95|26
1605534110000|2020-11-16 13:41:50|456.95|454.95|456.93|454.93|457|455|456.93|454.93|13
1605534120000|2020-11-16 13:42:00|456.92|454.92|456.86|454.86|456.92|454.92|456.8|454.8|19
1605534130000|2020-11-16 13:42:10|456.84|454.84|456.77|454.77|456.84|454.84|456.71|454.71|18
1605534140000|2020-11-16 13:42:20|456.78|454.78|456.9|454.9|456.9|454.9|456.78|454.78|31
1605534150000|2020-11-16 13:42:30|456.86|454.86|456.95|454.95|456.95|454.95|456.85|454.85|26
1605534160000|2020-11-16 13:42:40|456.96|454.96|457.02|455.02|457.03|455.03|456.91|454.91|21
1605534170000|2020-11-16 13:42:50|457.01|455.01|457.1|455.1|457.15|455.15|456.96|454.96|28
1605534180000|2020-11-16 13:43:00|457.08|455.08|457.09|455.09|457.11|455.11|456.94|454.94|25
1605534190000|2020-11-16 13:43:10|457.11|455.11|457.05|455.05|457.11|455.11|457.05|455.05|19
1605534200000|2020-11-16 13:43:20|457.06|455.06|457.07|455.07|457.08|455.08|457.04|455.04|30
1605534210000|2020-11-16 13:43:30|457.06|455.06|457.13|455.13|457.13|455.13|457.04|455.04|21
1605534220000|2020-11-16 13:43:40|457.11|455.11|457.43|455.43|457.44|455.44|457.1|455.1|23
1605534230000|2020-11-16 13:43:50|457.42|455.42|457.54|455.54|457.54|455.54|457.41|455.41|16
1605534240000|2020-11-16 13:44:00|457.53|455.53|457.76|455.76|457.76|455.76|457.53|455.53|12
1605534250000|2020-11-16 13:44:10|457.7|455.7|457.61|455.61|457.72|455.72|457.6|455.6|27
1605534260000|2020-11-16 13:44:20|457.62|455.62|457.36|455.36|457.62|455.62|457.35|455.35|26
1605534270000|2020-11-16 13:44:30|457.35|455.35|457.29|455.29|457.37|455.37|457.23|455.23|21
1605534280000|2020-11-16 13:44:40|457.28|455.28|457.17|455.17|457.31|455.31|457.14|455.14|14
1605534290000|2020-11-16 13:44:50|457.19|455.19|457.3|455.3|457.31|455.31|457.12|455.12|26
1605534300000|2020-11-16 13:45:00|457.28|455.28|457.2|455.2|457.32|455.32|457.19|455.19|20
1605534310000|2020-11-16 13:45:10|457.19|455.19|457.19|455.19|457.2|455.2|457.19|455.19|7
1605534320000|2020-11-16 13:45:20|457.18|455.18|457.13|455.13|457.18|455.18|457.12|455.12|22
1605534330000|2020-11-16 13:45:30|457.11|455.11|457.16|455.16|457.24|455.24|457.11|455.11|22
1605534340000|2020-11-16 13:45:40|457.14|455.14|457.08|455.08|457.15|455.15|457.08|455.08|17
1605534350000|2020-11-16 13:45:50|457.07|455.07|456.97|454.97|457.07|455.07|456.97|454.97|11
1605534360000|2020-11-16 13:46:00|456.98|454.98|456.84|454.84|456.98|454.98|456.83|454.83|20
1605534370000|2020-11-16 13:46:10|456.91|454.91|456.94|454.94|456.97|454.97|456.89|454.89|21
1605534380000|2020-11-16 13:46:20|456.97|454.97|457.11|455.11|457.17|455.17|456.94|454.94|21
1605534390000|2020-11-16 13:46:30|457.12|455.12|457.11|455.11|457.12|455.12|457.07|455.07|23
1605534400000|2020-11-16 13:46:40|457.13|455.13|457.15|455.15|457.16|455.16|457.11|455.11|16
1605534410000|2020-11-16 13:46:50|457.16|455.16|457.1|455.1|457.16|455.16|457.09|455.09|10
1605534420000|2020-11-16 13:47:00|457.12|455.12|457.1|455.1|457.12|455.12|457.09|455.09|10
1605534430000|2020-11-16 13:47:10|457.11|455.11|457.13|455.13|457.15|455.15|457.1|455.1|17
1605534440000|2020-11-16 13:47:20|457.16|455.16|457.19|455.19|457.21|455.21|457.16|455.16|14
1605534450000|2020-11-16 13:47:30|457.18|455.18|457.18|455.18|457.2|455.2|457.15|455.15|14
1605534460000|2020-11-16 13:47:40|457.16|455.16|457.22|455.22|457.22|455.22|457.14|455.14|12
1605534470000|2020-11-16 13:47:50|457.21|455.21|457.33|455.33|457.42|455.42|457.21|455.21|21
1605534480000|2020-11-16 13:48:00|457.34|455.34|457.2|455.2|457.35|455.35|457.17|455.17|20
1605534490000|2020-11-16 13:48:10|457.17|455.17|457.05|455.05|457.19|455.19|457.05|455.05|17
1605534500000|2020-11-16 13:48:20|457.04|455.04|457.01|455.01|457.05|455.05|457|455|10
1605534510000|2020-11-16 13:48:30|457.02|455.02|457.05|455.05|457.06|455.06|457|455|17
1605534520000|2020-11-16 13:48:40|457.04|455.04|457.22|455.22|457.22|455.22|457.03|455.03|19
1605534530000|2020-11-16 13:48:50|457.24|455.24|457.2|455.2|457.25|455.25|457.18|455.18|24
1605534540000|2020-11-16 13:49:00|457.21|455.21|457.08|455.08|457.21|455.21|457.08|455.08|23
1605534550000|2020-11-16 13:49:10|457.13|455.13|457.07|455.07|457.13|455.13|457.03|455.03|17
1605534560000|2020-11-16 13:49:20|457.04|455.04|457.07|455.07|457.09|455.09|457.03|455.03|23
1605534570000|2020-11-16 13:49:30|457.08|455.08|457.05|455.05|457.1|455.1|457.05|455.05|20
1605534580000|2020-11-16 13:49:40|457.07|455.07|457.04|455.04|457.08|455.08|457.03|455.03|16
1605534590000|2020-11-16 13:49:50|457|455|457.02|455.02|457.03|455.03|456.97|454.97|11
1605534600000|2020-11-16 13:50:00|457.03|455.03|456.97|454.97|457.03|455.03|456.86|454.86|17
1605534610000|2020-11-16 13:50:10|456.96|454.96|456.92|454.92|456.97|454.97|456.87|454.87|21
1605534620000|2020-11-16 13:50:20|456.9|454.9|457.01|455.01|457.01|455.01|456.87|454.87|22
1605534630000|2020-11-16 13:50:30|457.02|455.02|456.99|454.99|457.05|455.05|456.98|454.98|16
1605534640000|2020-11-16 13:50:40|456.96|454.96|456.94|454.94|457.04|455.04|456.94|454.94|21
1605534650000|2020-11-16 13:50:50|456.92|454.92|456.9|454.9|456.92|454.92|456.89|454.89|8
1605534660000|2020-11-16 13:51:00|456.89|454.89|456.89|454.89|456.92|454.92|456.89|454.89|9
1605534670000|2020-11-16 13:51:10|456.9|454.9|456.9|454.9|456.91|454.91|456.89|454.89|11
1605534680000|2020-11-16 13:51:20|456.87|454.87|456.89|454.89|456.9|454.9|456.84|454.84|8
1605534690000|2020-11-16 13:51:30|456.87|454.87|456.93|454.93|456.93|454.93|456.83|454.83|17
1605534700000|2020-11-16 13:51:40|456.98|454.98|457.09|455.09|457.12|455.12|456.98|454.98|16
1605534710000|2020-11-16 13:51:50|457.11|455.11|457.1|455.1|457.14|455.14|457.07|455.07|19
1605534720000|2020-11-16 13:52:00|457.08|455.08|457.05|455.05|457.16|455.16|457.04|455.04|14
1605534730000|2020-11-16 13:52:10|457.08|455.08|456.99|454.99|457.09|455.09|456.99|454.99|19
1605534740000|2020-11-16 13:52:20|456.98|454.98|456.99|454.99|457.06|455.06|456.98|454.98|28
1605534750000|2020-11-16 13:52:30|457.01|455.01|457.08|455.08|457.1|455.1|457.01|455.01|17
1605534760000|2020-11-16 13:52:40|457.1|455.1|457.16|455.16|457.16|455.16|457.06|455.06|14
1605534770000|2020-11-16 13:52:50|457.18|455.18|457.26|455.26|457.34|455.34|457.16|455.16|21
1605534780000|2020-11-16 13:53:00|457.25|455.25|457.22|455.22|457.25|455.25|457.22|455.22|6
1605534790000|2020-11-16 13:53:10|457.26|455.26|457.33|455.33|457.34|455.34|457.25|455.25|11
1605534800000|2020-11-16 13:53:20|457.3|455.3|457.27|455.27|457.3|455.3|457.24|455.24|11
1605534810000|2020-11-16 13:53:30|457.28|455.28|457.42|455.42|457.47|455.47|457.27|455.27|17
1605534820000|2020-11-16 13:53:40|457.39|455.39|457.46|455.46|457.56|455.56|457.36|455.36|25
1605534830000|2020-11-16 13:53:50|457.49|455.49|457.62|455.62|457.62|455.62|457.46|455.46|29
1605534840000|2020-11-16 13:54:00|457.63|455.63|457.71|455.71|457.72|455.72|457.62|455.62|15
1605534850000|2020-11-16 13:54:10|457.68|455.68|457.47|455.47|457.68|455.68|457.45|455.45|18
1605534860000|2020-11-16 13:54:20|457.48|455.48|457.53|455.53|457.61|455.61|457.48|455.48|18
1605534870000|2020-11-16 13:54:30|457.58|455.58|457.49|455.49|457.58|455.58|457.49|455.49|16
1605534880000|2020-11-16 13:54:40|457.5|455.5|457.47|455.47|457.5|455.5|457.4|455.4|14
1605534890000|2020-11-16 13:54:50|457.45|455.45|457.43|455.43|457.49|455.49|457.43|455.43|12
1605534900000|2020-11-16 13:55:00|457.44|455.44|457.39|455.39|457.45|455.45|457.37|455.37|13
1605534910000|2020-11-16 13:55:10|457.41|455.41|457.44|455.44|457.47|455.47|457.38|455.38|26
1605534920000|2020-11-16 13:55:20|457.46|455.46|457.39|455.39|457.46|455.46|457.39|455.39|14
1605534930000|2020-11-16 13:55:30|457.4|455.4|457.18|455.18|457.41|455.41|457.11|455.11|21
1605534940000|2020-11-16 13:55:40|457.14|455.14|457.14|455.14|457.16|455.16|457.06|455.06|29
1605534950000|2020-11-16 13:55:50|457.13|455.13|457|455|457.13|455.13|456.96|454.96|26
1605534960000|2020-11-16 13:56:00|456.97|454.97|456.87|454.87|457.1|455.1|456.87|454.87|24
1605534970000|2020-11-16 13:56:10|456.88|454.88|456.83|454.83|457.04|455.04|456.82|454.82|22
1605534980000|2020-11-16 13:56:20|456.84|454.84|456.9|454.9|456.95|454.95|456.84|454.84|19
1605534990000|2020-11-16 13:56:30|456.91|454.91|456.83|454.83|456.93|454.93|456.83|454.83|15
1605535000000|2020-11-16 13:56:40|456.84|454.84|457.09|455.09|457.09|455.09|456.81|454.81|25
1605535010000|2020-11-16 13:56:50|457.1|455.1|457.09|455.09|457.21|455.21|457.07|455.07|23
1605535020000|2020-11-16 13:57:00|457.07|455.07|457|455|457.07|455.07|456.99|454.99|19
1605535030000|2020-11-16 13:57:10|457.01|455.01|457.06|455.06|457.08|455.08|457.01|455.01|13
1605535040000|2020-11-16 13:57:20|457.03|455.03|457.04|455.04|457.09|455.09|457.02|455.02|21
1605535050000|2020-11-16 13:57:30|457.05|455.05|457.05|455.05|457.08|455.08|457.04|455.04|13
1605535060000|2020-11-16 13:57:40|457.07|455.07|457.08|455.08|457.13|455.13|457.05|455.05|21
1605535070000|2020-11-16 13:57:50|457.09|455.09|457.05|455.05|457.09|455.09|457.05|455.05|9
1605535080000|2020-11-16 13:58:00|457.04|455.04|457.02|455.02|457.11|455.11|457.02|455.02|21
1605535090000|2020-11-16 13:58:10|456.98|454.98|456.95|454.95|457.02|455.02|456.94|454.94|19
1605535100000|2020-11-16 13:58:20|456.94|454.94|456.88|454.88|456.94|454.94|456.87|454.87|15
1605535110000|2020-11-16 13:58:30|456.87|454.87|456.85|454.85|456.89|454.89|456.85|454.85|14
1605535120000|2020-11-16 13:58:40|456.88|454.88|456.83|454.83|456.88|454.88|456.82|454.82|12
1605535130000|2020-11-16 13:58:50|456.86|454.86|456.81|454.81|456.86|454.86|456.81|454.81|13
1605535140000|2020-11-16 13:59:00|456.83|454.83|456.81|454.81|456.83|454.83|456.81|454.81|6
1605535150000|2020-11-16 13:59:10|456.83|454.83|456.82|454.82|456.91|454.91|456.81|454.81|18
1605535160000|2020-11-16 13:59:20|456.83|454.83|456.88|454.88|456.92|454.92|456.81|454.81|26
1605535170000|2020-11-16 13:59:30|456.9|454.9|456.82|454.82|456.9|454.9|456.82|454.82|22
1605535180000|2020-11-16 13:59:40|456.81|454.81|456.87|454.87|456.89|454.89|456.81|454.81|20
1605535190000|2020-11-16 13:59:50|456.88|454.88|456.89|454.89|456.91|454.91|456.86|454.86|10
1605535200000|2020-11-16 14:00:00|456.9|454.9|457.09|455.09|457.1|455.1|456.9|454.9|27
1605535210000|2020-11-16 14:00:10|457.08|455.08|457.1|455.1|457.13|455.13|457.08|455.08|17
1605535220000|2020-11-16 14:00:20|457.09|455.09|457.1|455.1|457.13|455.13|457.09|455.09|12
1605535230000|2020-11-16 14:00:30|457.14|455.14|457.18|455.18|457.18|455.18|457.11|455.11|9
1605535240000|2020-11-16 14:00:40|457.23|455.23|457.37|455.37|457.38|455.38|457.23|455.23|9
1605535250000|2020-11-16 14:00:50|457.36|455.36|457.37|455.37|457.37|455.37|457.35|455.35|8
1605535260000|2020-11-16 14:01:00|457.35|455.35|457.37|455.37|457.38|455.38|457.35|455.35|14
1605535270000|2020-11-16 14:01:10|457.35|455.35|457.3|455.3|457.35|455.35|457.3|455.3|11
1605535280000|2020-11-16 14:01:20|457.31|455.31|457.35|455.35|457.35|455.35|457.31|455.31|4
1605535290000|2020-11-16 14:01:30|457.34|455.34|457.34|455.34|457.35|455.35|457.34|455.34|3
1605535300000|2020-11-16 14:01:40|457.35|455.35|457.38|455.38|457.38|455.38|457.34|455.34|7
1605535310000|2020-11-16 14:01:50|457.37|455.37|457.42|455.42|457.45|455.45|457.35|455.35|12
1605535320000|2020-11-16 14:02:00|457.47|455.47|457.46|455.46|457.51|455.51|457.45|455.45|17
1605535330000|2020-11-16 14:02:10|457.45|455.45|457.51|455.51|457.51|455.51|457.45|455.45|8
1605535340000|2020-11-16 14:02:20|457.52|455.52|457.51|455.51|457.54|455.54|457.51|455.51|4
1605535350000|2020-11-16 14:02:30|457.52|455.52|457.64|455.64|457.64|455.64|457.51|455.51|13
1605535360000|2020-11-16 14:02:40|457.66|455.66|457.67|455.67|457.76|455.76|457.64|455.64|27
1605535370000|2020-11-16 14:02:50|457.66|455.66|457.68|455.68|457.73|455.73|457.58|455.58|31
1605535380000|2020-11-16 14:03:00|457.69|455.69|457.75|455.75|457.77|455.77|457.64|455.64|27
1605535390000|2020-11-16 14:03:10|457.73|455.73|457.77|455.77|457.78|455.78|457.7|455.7|33
1605535400000|2020-11-16 14:03:20|457.8|455.8|458.06|456.06|458.08|456.08|457.78|455.78|19
1605535410000|2020-11-16 14:03:30|458.09|456.09|458.13|456.13|458.13|456.13|458.07|456.07|9
1605535420000|2020-11-16 14:03:40|458.15|456.15|458.78|456.78|458.83|456.83|458.15|456.15|16
1605535430000|2020-11-16 14:03:50|458.79|456.79|459.19|457.19|459.21|457.21|458.76|456.76|31
1605535440000|2020-11-16 14:04:00|459.2|457.2|459.2|457.2|459.28|457.28|459.12|457.12|31
1605535450000|2020-11-16 14:04:10|459.22|457.22|459.26|457.26|459.3|457.3|459.19|457.19|18
1605535460000|2020-11-16 14:04:20|459.24|457.24|459.18|457.18|459.32|457.32|459.07|457.07|31
1605535470000|2020-11-16 14:04:30|459.19|457.19|459.07|457.07|459.23|457.23|459.07|457.07|19
1605535480000|2020-11-16 14:04:40|459.08|457.08|458.73|456.73|459.19|457.19|458.73|456.73|23
1605535490000|2020-11-16 14:04:50|458.74|456.74|458.73|456.73|458.79|456.79|458.62|456.62|21
1605535500000|2020-11-16 14:05:00|458.71|456.71|458.73|456.73|458.74|456.74|458.71|456.71|16
1605535510000|2020-11-16 14:05:10|458.74|456.74|458.71|456.71|458.74|456.74|458.69|456.69|11
1605535520000|2020-11-16 14:05:20|458.74|456.74|458.87|456.87|458.87|456.87|458.71|456.71|10
1605535530000|2020-11-16 14:05:30|458.86|456.86|459.13|457.13|459.13|457.13|458.86|456.86|11
1605535540000|2020-11-16 14:05:40|459.11|457.11|459.31|457.31|459.35|457.35|459.11|457.11|15
1605535550000|2020-11-16 14:05:50|459.33|457.33|459.72|457.72|459.72|457.72|459.29|457.29|23
1605535560000|2020-11-16 14:06:00|459.73|457.73|459.69|457.69|459.73|457.73|459.67|457.67|14
1605535570000|2020-11-16 14:06:10|459.71|457.71|459.78|457.78|459.8|457.8|459.71|457.71|11
1605535580000|2020-11-16 14:06:20|459.79|457.79|459.93|457.93|459.93|457.93|459.79|457.79|20
1605535590000|2020-11-16 14:06:30|459.92|457.92|459.68|457.68|459.92|457.92|459.66|457.66|18
1605535600000|2020-11-16 14:06:40|459.7|457.7|459.82|457.82|459.86|457.86|459.7|457.7|27
1605535610000|2020-11-16 14:06:50|459.75|457.75|459.84|457.84|459.94|457.94|459.71|457.71|26
1605535620000|2020-11-16 14:07:00|459.8|457.8|459.57|457.57|459.82|457.82|459.57|457.57|21
1605535630000|2020-11-16 14:07:10|459.54|457.54|459.54|457.54|459.58|457.58|459.52|457.52|18
1605535640000|2020-11-16 14:07:20|459.55|457.55|459.66|457.66|459.68|457.68|459.55|457.55|18
1605535650000|2020-11-16 14:07:30|459.68|457.68|459.73|457.73|459.78|457.78|459.68|457.68|17
1605535660000|2020-11-16 14:07:40|459.74|457.74|459.7|457.7|459.77|457.77|459.68|457.68|9
1605535670000|2020-11-16 14:07:50|459.77|457.77|459.92|457.92|459.92|457.92|459.72|457.72|18
1605535680000|2020-11-16 14:08:00|459.91|457.91|459.88|457.88|459.91|457.91|459.86|457.86|10
1605535690000|2020-11-16 14:08:10|459.89|457.89|459.99|457.99|460.07|458.07|459.87|457.87|21
1605535700000|2020-11-16 14:08:20|460.02|458.02|460.15|458.15|460.19|458.19|460.02|458.02|26
1605535710000|2020-11-16 14:08:30|460.14|458.14|459.91|457.91|460.2|458.2|459.91|457.91|22
1605535720000|2020-11-16 14:08:40|459.9|457.9|459.99|457.99|460.07|458.07|459.89|457.89|25
1605535730000|2020-11-16 14:08:50|460|458|459.95|457.95|460.1|458.1|459.94|457.94|24
1605535740000|2020-11-16 14:09:00|459.97|457.97|460.03|458.03|460.1|458.1|459.94|457.94|23
1605535750000|2020-11-16 14:09:10|460.02|458.02|460|458|460.04|458.04|459.93|457.93|25
1605535760000|2020-11-16 14:09:20|460.01|458.01|460.18|458.18|460.18|458.18|460.01|458.01|22
1605535770000|2020-11-16 14:09:30|460.17|458.17|460.44|458.44|460.56|458.56|460.17|458.17|29
1605535780000|2020-11-16 14:09:40|460.45|458.45|460.51|458.51|460.55|458.55|460.43|458.43|21
1605535790000|2020-11-16 14:09:50|460.52|458.52|460.58|458.58|460.58|458.58|460.51|458.51|6
1605535800000|2020-11-16 14:10:00|460.64|458.64|461|459|461|459|460.64|458.64|26
1605535810000|2020-11-16 14:10:10|460.99|458.99|461|459|461.07|459.07|460.91|458.91|23
1605535820000|2020-11-16 14:10:20|461.04|459.04|460.95|458.95|461.06|459.06|460.95|458.95|28
1605535830000|2020-11-16 14:10:30|460.94|458.94|461.11|459.11|461.11|459.11|460.87|458.87|12
1605535840000|2020-11-16 14:10:40|461.08|459.08|461.37|459.37|461.47|459.47|461.08|459.08|25
1605535850000|2020-11-16 14:10:50|461.43|459.43|461.34|459.34|461.45|459.45|461.34|459.34|22
1605535860000|2020-11-16 14:11:00|461.32|459.32|461.44|459.44|461.53|459.53|461.28|459.28|16
1605535870000|2020-11-16 14:11:10|461.45|459.45|461.45|459.45|461.47|459.47|461.4|459.4|14
1605535880000|2020-11-16 14:11:20|461.44|459.44|461.4|459.4|461.47|459.47|461.4|459.4|15
1605535890000|2020-11-16 14:11:30|461.34|459.34|461.4|459.4|461.41|459.41|461.34|459.34|4
1605535900000|2020-11-16 14:11:40|461.41|459.41|461.2|459.2|461.41|459.41|461.2|459.2|18
1605535910000|2020-11-16 14:11:50|461.19|459.19|460.77|458.77|461.19|459.19|460.77|458.77|25
1605535920000|2020-11-16 14:12:00|460.76|458.76|460.55|458.55|460.77|458.77|460.55|458.55|19
1605535930000|2020-11-16 14:12:10|460.53|458.53|460.91|458.91|460.93|458.93|460.53|458.53|33
1605535940000|2020-11-16 14:12:20|460.88|458.88|460.82|458.82|460.92|458.92|460.79|458.79|28
1605535950000|2020-11-16 14:12:30|460.8|458.8|460.72|458.72|460.81|458.81|460.68|458.68|24
1605535960000|2020-11-16 14:12:40|460.77|458.77|460.69|458.69|460.79|458.79|460.69|458.69|27
1605535970000|2020-11-16 14:12:50|460.7|458.7|460.7|458.7|460.79|458.79|460.67|458.67|23
1605535980000|2020-11-16 14:13:00|460.75|458.75|460.96|458.96|460.97|458.97|460.7|458.7|22
1605535990000|2020-11-16 14:13:10|460.93|458.93|460.97|458.97|460.97|458.97|460.93|458.93|3
1605536000000|2020-11-16 14:13:20|460.95|458.95|460.91|458.91|460.95|458.95|460.85|458.85|15
1605536010000|2020-11-16 14:13:30|460.92|458.92|460.95|458.95|460.98|458.98|460.84|458.84|32
1605536020000|2020-11-16 14:13:40|460.96|458.96|460.98|458.98|461.08|459.08|460.92|458.92|33
1605536030000|2020-11-16 14:13:50|460.97|458.97|461.02|459.02|461.02|459.02|460.89|458.89|11
1605536040000|2020-11-16 14:14:00|461.03|459.03|461.08|459.08|461.08|459.08|461.02|459.02|21
1605536050000|2020-11-16 14:14:10|461.11|459.11|461.31|459.31|461.34|459.34|461.07|459.07|26
1605536060000|2020-11-16 14:14:20|461.3|459.3|461.34|459.34|461.35|459.35|461.3|459.3|15
1605536070000|2020-11-16 14:14:30|461.35|459.35|461.37|459.37|461.38|459.38|461.32|459.32|19
1605536080000|2020-11-16 14:14:40|461.39|459.39|461.48|459.48|461.53|459.53|461.39|459.39|14
1605536090000|2020-11-16 14:14:50|461.55|459.55|461.77|459.77|461.77|459.77|461.55|459.55|20
1605536100000|2020-11-16 14:15:00|461.78|459.78|461.92|459.92|461.92|459.92|461.74|459.74|20
1605536110000|2020-11-16 14:15:10|461.89|459.89|461.68|459.68|461.92|459.92|461.68|459.68|26
1605536120000|2020-11-16 14:15:20|461.7|459.7|461.47|459.47|461.7|459.7|461.47|459.47|21
1605536130000|2020-11-16 14:15:30|461.48|459.48|461.23|459.23|461.49|459.49|461.16|459.16|36
1605536140000|2020-11-16 14:15:40|461.21|459.21|461.04|459.04|461.21|459.21|461.04|459.04|23
1605536150000|2020-11-16 14:15:50|461.07|459.07|461.1|459.1|461.16|459.16|461.01|459.01|24
1605536160000|2020-11-16 14:16:00|461.11|459.11|461.06|459.06|461.12|459.12|461.05|459.05|22
1605536170000|2020-11-16 14:16:10|461.08|459.08|461.15|459.15|461.2|459.2|461.08|459.08|16
1605536180000|2020-11-16 14:16:20|461.13|459.13|460.95|458.95|461.13|459.13|460.95|458.95|22
1605536190000|2020-11-16 14:16:30|460.96|458.96|460.86|458.86|461.03|459.03|460.86|458.86|16
1605536200000|2020-11-16 14:16:40|460.9|458.9|460.82|458.82|460.91|458.91|460.78|458.78|31
1605536210000|2020-11-16 14:16:50|460.83|458.83|460.67|458.67|460.86|458.86|460.67|458.67|25
1605536220000|2020-11-16 14:17:00|460.68|458.68|460.74|458.74|460.76|458.76|460.68|458.68|24
1605536230000|2020-11-16 14:17:10|460.71|458.71|460.85|458.85|460.85|458.85|460.59|458.59|27
1605536240000|2020-11-16 14:17:20|460.83|458.83|460.64|458.64|460.86|458.86|460.58|458.58|29
1605536250000|2020-11-16 14:17:30|460.65|458.65|460.52|458.52|460.67|458.67|460.52|458.52|23
1605536260000|2020-11-16 14:17:40|460.49|458.49|460.49|458.49|460.54|458.54|460.46|458.46|12
1605536270000|2020-11-16 14:17:50|460.5|458.5|460.47|458.47|460.51|458.51|460.46|458.46|15
1605536280000|2020-11-16 14:18:00|460.49|458.49|460.52|458.52|460.55|458.55|460.46|458.46|16
1605536290000|2020-11-16 14:18:10|460.53|458.53|460.51|458.51|460.54|458.54|460.5|458.5|13
1605536300000|2020-11-16 14:18:20|460.52|458.52|460.49|458.49|460.53|458.53|460.48|458.48|15
1605536310000|2020-11-16 14:18:30|460.5|458.5|460.36|458.36|460.5|458.5|460.36|458.36|16
1605536320000|2020-11-16 14:18:40|460.37|458.37|460.39|458.39|460.43|458.43|460.37|458.37|13
1605536330000|2020-11-16 14:18:50|460.37|458.37|460.38|458.38|460.38|458.38|460.37|458.37|8
1605536340000|2020-11-16 14:19:00|460.42|458.42|460.53|458.53|460.61|458.61|460.42|458.42|10
1605536350000|2020-11-16 14:19:10|460.52|458.52|460.56|458.56|460.57|458.57|460.52|458.52|8
1605536360000|2020-11-16 14:19:20|460.58|458.58|460.58|458.58|460.58|458.58|460.55|458.55|9
1605536370000|2020-11-16 14:19:30|460.57|458.57|460.89|458.89|460.92|458.92|460.57|458.57|27
1605536380000|2020-11-16 14:19:40|460.83|458.83|460.75|458.75|460.86|458.86|460.73|458.73|23
1605536390000|2020-11-16 14:19:50|460.74|458.74|460.75|458.75|460.75|458.75|460.74|458.74|6
1605536400000|2020-11-16 14:20:00|460.74|458.74|460.77|458.77|460.77|458.77|460.7|458.7|17
1605536410000|2020-11-16 14:20:10|460.75|458.75|460.76|458.76|460.76|458.76|460.75|458.75|2
1605536420000|2020-11-16 14:20:20|460.84|458.84|460.93|458.93|460.96|458.96|460.84|458.84|21
1605536430000|2020-11-16 14:20:30|460.94|458.94|460.96|458.96|460.98|458.98|460.9|458.9|18
1605536440000|2020-11-16 14:20:40|460.98|458.98|460.99|458.99|461.03|459.03|460.98|458.98|19
1605536450000|2020-11-16 14:20:50|461|459|460.86|458.86|461|459|460.86|458.86|15
1605536460000|2020-11-16 14:21:00|460.9|458.9|460.49|458.49|460.91|458.91|460.46|458.46|22
1605536470000|2020-11-16 14:21:10|460.52|458.52|460.51|458.51|460.53|458.53|460.47|458.47|10
1605536480000|2020-11-16 14:21:20|460.5|458.5|460.36|458.36|460.52|458.52|460.36|458.36|24
1605536490000|2020-11-16 14:21:30|460.35|458.35|460.34|458.34|460.37|458.37|460.28|458.28|18
1605536500000|2020-11-16 14:21:40|460.33|458.33|460.36|458.36|460.36|458.36|460.29|458.29|22
1605536510000|2020-11-16 14:21:50|460.34|458.34|460.33|458.33|460.37|458.37|460.33|458.33|19
1605536520000|2020-11-16 14:22:00|460.34|458.34|460.45|458.45|460.45|458.45|460.34|458.34|7
1605536530000|2020-11-16 14:22:10|460.46|458.46|460.55|458.55|460.58|458.58|460.46|458.46|15
1605536540000|2020-11-16 14:22:20|460.58|458.58|460.56|458.56|460.61|458.61|460.55|458.55|14
1605536550000|2020-11-16 14:22:30|460.55|458.55|460.55|458.55|460.55|458.55|460.52|458.52|7
1605536560000|2020-11-16 14:22:40|460.56|458.56|460.5|458.5|460.63|458.63|460.5|458.5|15
1605536570000|2020-11-16 14:22:50|460.49|458.49|460.62|458.62|460.64|458.64|460.49|458.49|15
1605536580000|2020-11-16 14:23:00|460.63|458.63|460.67|458.67|460.69|458.69|460.62|458.62|13
1605536590000|2020-11-16 14:23:10|460.66|458.66|460.57|458.57|460.66|458.66|460.57|458.57|10
1605536600000|2020-11-16 14:23:20|460.55|458.55|460.55|458.55|460.56|458.56|460.48|458.48|19
1605536610000|2020-11-16 14:23:30|460.56|458.56|460.55|458.55|460.57|458.57|460.52|458.52|19
1605536620000|2020-11-16 14:23:40|460.53|458.53|460.5|458.5|460.54|458.54|460.48|458.48|15
1605536630000|2020-11-16 14:23:50|460.54|458.54|460.54|458.54|460.55|458.55|460.51|458.51|17
1605536640000|2020-11-16 14:24:00|460.57|458.57|460.62|458.62|460.65|458.65|460.57|458.57|13
1605536650000|2020-11-16 14:24:10|460.69|458.69|460.68|458.68|460.73|458.73|460.65|458.65|13
1605536660000|2020-11-16 14:24:20|460.69|458.69|460.79|458.79|460.79|458.79|460.68|458.68|12
1605536670000|2020-11-16 14:24:30|460.91|458.91|460.85|458.85|461.03|459.03|460.84|458.84|17
1605536680000|2020-11-16 14:24:40|460.86|458.86|461.12|459.12|461.13|459.13|460.86|458.86|15
1605536690000|2020-11-16 14:24:50|461.1|459.1|461.19|459.19|461.22|459.22|461.07|459.07|19
1605536700000|2020-11-16 14:25:00|461.18|459.18|461.26|459.26|461.27|459.27|461.18|459.18|22
1605536710000|2020-11-16 14:25:10|461.25|459.25|461.36|459.36|461.37|459.37|461.25|459.25|19
1605536720000|2020-11-16 14:25:20|461.34|459.34|461.08|459.08|461.34|459.34|461.08|459.08|20
1605536730000|2020-11-16 14:25:30|461.09|459.09|461.13|459.13|461.16|459.16|461.08|459.08|19
1605536740000|2020-11-16 14:25:40|461.12|459.12|461.11|459.11|461.16|459.16|461.1|459.1|13
1605536750000|2020-11-16 14:25:50|461.1|459.1|461.18|459.18|461.18|459.18|461.05|459.05|18
1605536760000|2020-11-16 14:26:00|461.19|459.19|461.28|459.28|461.3|459.3|461.19|459.19|19
1605536770000|2020-11-16 14:26:10|461.32|459.32|461.28|459.28|461.4|459.4|461.28|459.28|15
1605536780000|2020-11-16 14:26:20|461.27|459.27|461.3|459.3|461.3|459.3|461.22|459.22|18
1605536790000|2020-11-16 14:26:30|461.27|459.27|461.17|459.17|461.27|459.27|461.15|459.15|22
1605536800000|2020-11-16 14:26:40|461.16|459.16|461.15|459.15|461.19|459.19|461.09|459.09|20
1605536810000|2020-11-16 14:26:50|461.13|459.13|461.16|459.16|461.19|459.19|461.12|459.12|19
1605536820000|2020-11-16 14:27:00|461.15|459.15|461.22|459.22|461.27|459.27|461.14|459.14|21
1605536830000|2020-11-16 14:27:10|461.24|459.24|461.22|459.22|461.28|459.28|461.22|459.22|17
1605536840000|2020-11-16 14:27:20|461.21|459.21|461.16|459.16|461.22|459.22|461.12|459.12|19
1605536850000|2020-11-16 14:27:30|461.15|459.15|461.2|459.2|461.2|459.2|461.15|459.15|14
1605536860000|2020-11-16 14:27:40|461.18|459.18|461.31|459.31|461.32|459.32|461.18|459.18|11
1605536870000|2020-11-16 14:27:50|461.3|459.3|461.3|459.3|461.31|459.31|461.27|459.27|10
1605536880000|2020-11-16 14:28:00|461.29|459.29|461.17|459.17|461.29|459.29|461.12|459.12|18
1605536890000|2020-11-16 14:28:10|461.19|459.19|461.15|459.15|461.25|459.25|461.15|459.15|20
1605536900000|2020-11-16 14:28:20|461.14|459.14|461.12|459.12|461.15|459.15|461.07|459.07|10
1605536910000|2020-11-16 14:28:30|461.09|459.09|461.02|459.02|461.11|459.11|461.02|459.02|8
1605536920000|2020-11-16 14:28:40|461.04|459.04|461.02|459.02|461.04|459.04|461.02|459.02|4
1605536930000|2020-11-16 14:28:50|461.04|459.04|460.89|458.89|461.04|459.04|460.85|458.85|14
1605536940000|2020-11-16 14:29:00|460.9|458.9|460.81|458.81|460.96|458.96|460.79|458.79|20
1605536950000|2020-11-16 14:29:10|460.83|458.83|460.8|458.8|460.84|458.84|460.8|458.8|14
1605536960000|2020-11-16 14:29:20|460.79|458.79|460.98|458.98|460.99|458.99|460.71|458.71|22
1605536970000|2020-11-16 14:29:30|460.97|458.97|460.89|458.89|460.98|458.98|460.89|458.89|23
1605536980000|2020-11-16 14:29:40|460.91|458.91|460.9|458.9|460.99|458.99|460.9|458.9|11
1605536990000|2020-11-16 14:29:50|460.95|458.95|461.09|459.09|461.1|459.1|460.95|458.95|15
1605537000000|2020-11-16 14:30:00|461.1|459.1|461.14|459.14|461.15|459.15|461.07|459.07|11
1605537010000|2020-11-16 14:30:10|461.15|459.15|461.15|459.15|461.17|459.17|461.15|459.15|3
1605537020000|2020-11-16 14:30:20|461.11|459.11|460.96|458.96|461.14|459.14|460.96|458.96|14
1605537030000|2020-11-16 14:30:30|460.99|458.99|460.98|458.98|461.01|459.01|460.98|458.98|12
1605537040000|2020-11-16 14:30:40|460.99|458.99|460.98|458.98|461.01|459.01|460.98|458.98|16
1605537050000|2020-11-16 14:30:50|460.99|458.99|461.02|459.02|461.02|459.02|460.97|458.97|11
1605537060000|2020-11-16 14:31:00|461.05|459.05|461|459|461.05|459.05|460.97|458.97|19
1605537070000|2020-11-16 14:31:10|461.01|459.01|460.92|458.92|461.01|459.01|460.92|458.92|19
1605537080000|2020-11-16 14:31:20|460.93|458.93|460.94|458.94|460.94|458.94|460.9|458.9|10
1605537090000|2020-11-16 14:31:30|460.93|458.93|460.59|458.59|460.94|458.94|460.58|458.58|19
1605537100000|2020-11-16 14:31:40|460.6|458.6|460.44|458.44|460.6|458.6|460.44|458.44|16
1605537110000|2020-11-16 14:31:50|460.49|458.49|460.21|458.21|460.49|458.49|460.18|458.18|22
1605537120000|2020-11-16 14:32:00|460.22|458.22|460.17|458.17|460.23|458.23|460.14|458.14|19
1605537130000|2020-11-16 14:32:10|460.14|458.14|459.85|457.85|460.14|458.14|459.85|457.85|12
1605537140000|2020-11-16 14:32:20|459.82|457.82|459.92|457.92|459.95|457.95|459.77|457.77|21
1605537150000|2020-11-16 14:32:30|459.9|457.9|460.03|458.03|460.03|458.03|459.9|457.9|17
1605537160000|2020-11-16 14:32:40|460|458|460|458|460.05|458.05|459.97|457.97|19
1605537170000|2020-11-16 14:32:50|460.02|458.02|460.02|458.02|460.1|458.1|459.98|457.98|17
1605537180000|2020-11-16 14:33:00|460.04|458.04|460.3|458.3|460.3|458.3|460.04|458.04|15
1605537190000|2020-11-16 14:33:10|460.33|458.33|460.1|458.1|460.38|458.38|460.09|458.09|20
1605537200000|2020-11-16 14:33:20|460.09|458.09|459.84|457.84|460.1|458.1|459.84|457.84|16
1605537210000|2020-11-16 14:33:30|459.85|457.85|459.52|457.52|459.85|457.85|459.52|457.52|17
1605537220000|2020-11-16 14:33:40|459.5|457.5|459.61|457.61|459.65|457.65|459.5|457.5|20
1605537230000|2020-11-16 14:33:50|459.55|457.55|459.27|457.27|459.59|457.59|459.27|457.27|23
1605537240000|2020-11-16 14:34:00|459.28|457.28|459.11|457.11|459.28|457.28|459.11|457.11|21
1605537250000|2020-11-16 14:34:10|459.12|457.12|459|457|459.12|457.12|458.86|456.86|19
1605537260000|2020-11-16 14:34:20|458.87|456.87|458.93|456.93|458.96|456.96|458.64|456.64|22
1605537270000|2020-11-16 14:34:30|458.92|456.92|459.31|457.31|459.33|457.33|458.92|456.92|21
1605537280000|2020-11-16 14:34:40|459.33|457.33|459.37|457.37|459.46|457.46|459.32|457.32|17
1605537290000|2020-11-16 14:34:50|459.36|457.36|459.46|457.46|459.46|457.46|459.35|457.35|13
1605537300000|2020-11-16 14:35:00|459.47|457.47|459.69|457.69|459.75|457.75|459.47|457.47|20
1605537310000|2020-11-16 14:35:10|459.67|457.67|459.74|457.74|459.74|457.74|459.66|457.66|18
1605537320000|2020-11-16 14:35:20|459.79|457.79|459.57|457.57|459.79|457.79|459.57|457.57|21
1605537330000|2020-11-16 14:35:30|459.58|457.58|459.39|457.39|459.58|457.58|459.39|457.39|18
1605537340000|2020-11-16 14:35:40|459.4|457.4|459.53|457.53|459.53|457.53|459.38|457.38|10
1605537350000|2020-11-16 14:35:50|459.6|457.6|459.69|457.69|459.78|457.78|459.53|457.53|19
1605537360000|2020-11-16 14:36:00|459.68|457.68|459.68|457.68|459.81|457.81|459.64|457.64|20
1605537370000|2020-11-16 14:36:10|459.66|457.66|459.77|457.77|459.77|457.77|459.59|457.59|20
1605537380000|2020-11-16 14:36:20|459.76|457.76|459.89|457.89|459.89|457.89|459.76|457.76|15
1605537390000|2020-11-16 14:36:30|459.91|457.91|460.05|458.05|460.06|458.06|459.9|457.9|17
1605537400000|2020-11-16 14:36:40|460.08|458.08|460.19|458.19|460.21|458.21|460.01|458.01|21
1605537410000|2020-11-16 14:36:50|460.18|458.18|460.08|458.08|460.2|458.2|460.06|458.06|21
1605537420000|2020-11-16 14:37:00|460.09|458.09|460.3|458.3|460.32|458.32|460.09|458.09|20
1605537430000|2020-11-16 14:37:10|460.29|458.29|460.33|458.33|460.33|458.33|460.28|458.28|17
1605537440000|2020-11-16 14:37:20|460.38|458.38|460.56|458.56|460.58|458.58|460.38|458.38|21
1605537450000|2020-11-16 14:37:30|460.55|458.55|460.45|458.45|460.55|458.55|460.43|458.43|17
1605537460000|2020-11-16 14:37:40|460.47|458.47|460.45|458.45|460.54|458.54|460.33|458.33|21
1605537470000|2020-11-16 14:37:50|460.44|458.44|460.46|458.46|460.48|458.48|460.33|458.33|20
1605537480000|2020-11-16 14:38:00|460.47|458.47|460.36|458.36|460.48|458.48|460.36|458.36|12
1605537490000|2020-11-16 14:38:10|460.38|458.38|460.31|458.31|460.38|458.38|460.29|458.29|17
1605537500000|2020-11-16 14:38:20|460.35|458.35|460.29|458.29|460.35|458.35|460.28|458.28|16
1605537510000|2020-11-16 14:38:30|460.28|458.28|460.35|458.35|460.35|458.35|460.28|458.28|11
1605537520000|2020-11-16 14:38:40|460.36|458.36|460.44|458.44|460.49|458.49|460.36|458.36|20
1605537530000|2020-11-16 14:38:50|460.45|458.45|460.43|458.43|460.48|458.48|460.4|458.4|14
1605537540000|2020-11-16 14:39:00|460.44|458.44|460.46|458.46|460.5|458.5|460.44|458.44|12
1605537550000|2020-11-16 14:39:10|460.47|458.47|460.41|458.41|460.5|458.5|460.41|458.41|13
1605537560000|2020-11-16 14:39:20|460.43|458.43|460.47|458.47|460.48|458.48|460.43|458.43|13
1605537570000|2020-11-16 14:39:30|460.48|458.48|460.44|458.44|460.48|458.48|460.44|458.44|11
1605537580000|2020-11-16 14:39:40|460.4|458.4|460.42|458.42|460.43|458.43|460.4|458.4|10
1605537590000|2020-11-16 14:39:50|460.43|458.43|460.44|458.44|460.45|458.45|460.42|458.42|6
1605537600000|2020-11-16 14:40:00|460.42|458.42|460.34|458.34|460.45|458.45|460.34|458.34|20
1605537610000|2020-11-16 14:40:10|460.31|458.31|460.34|458.34|460.34|458.34|460.29|458.29|13
1605537620000|2020-11-16 14:40:20|460.37|458.37|460.39|458.39|460.42|458.42|460.35|458.35|15
1605537630000|2020-11-16 14:40:30|460.37|458.37|460.28|458.28|460.37|458.37|460.28|458.28|14
1605537640000|2020-11-16 14:40:40|460.27|458.27|460.34|458.34|460.35|458.35|460.26|458.26|19
1605537650000|2020-11-16 14:40:50|460.35|458.35|460.28|458.28|460.35|458.35|460.25|458.25|13
1605537660000|2020-11-16 14:41:00|460.26|458.26|460.19|458.19|460.27|458.27|460.15|458.15|21
1605537670000|2020-11-16 14:41:10|460.22|458.22|460.36|458.36|460.37|458.37|460.22|458.22|18
1605537680000|2020-11-16 14:41:20|460.43|458.43|460.36|458.36|460.48|458.48|460.36|458.36|20
1605537690000|2020-11-16 14:41:30|460.34|458.34|460.29|458.29|460.37|458.37|460.26|458.26|19
1605537700000|2020-11-16 14:41:40|460.31|458.31|460.32|458.32|460.35|458.35|460.29|458.29|16
1605537710000|2020-11-16 14:41:50|460.31|458.31|460.34|458.34|460.36|458.36|460.31|458.31|18
1605537720000|2020-11-16 14:42:00|460.35|458.35|460.37|458.37|460.38|458.38|460.31|458.31|18
1605537730000|2020-11-16 14:42:10|460.38|458.38|460.41|458.41|460.41|458.41|460.33|458.33|25
1605537740000|2020-11-16 14:42:20|460.42|458.42|460.61|458.61|460.61|458.61|460.41|458.41|20
1605537750000|2020-11-16 14:42:30|460.62|458.62|460.61|458.61|460.64|458.64|460.51|458.51|18
1605537760000|2020-11-16 14:42:40|460.6|458.6|460.7|458.7|460.77|458.77|460.6|458.6|18
1605537770000|2020-11-16 14:42:50|460.77|458.77|460.68|458.68|460.77|458.77|460.66|458.66|23
1605537780000|2020-11-16 14:43:00|460.7|458.7|460.65|458.65|460.71|458.71|460.63|458.63|20
1605537790000|2020-11-16 14:43:10|460.67|458.67|460.72|458.72|460.72|458.72|460.65|458.65|18
1605537800000|2020-11-16 14:43:20|460.71|458.71|460.72|458.72|460.73|458.73|460.7|458.7|18
1605537810000|2020-11-16 14:43:30|460.71|458.71|460.85|458.85|460.85|458.85|460.71|458.71|16
1605537820000|2020-11-16 14:43:40|460.84|458.84|460.8|458.8|460.87|458.87|460.8|458.8|16
1605537830000|2020-11-16 14:43:50|460.79|458.79|460.83|458.83|460.84|458.84|460.78|458.78|20
1605537840000|2020-11-16 14:44:00|460.85|458.85|461.03|459.03|461.07|459.07|460.85|458.85|23
1605537850000|2020-11-16 14:44:10|461.09|459.09|461.19|459.19|461.19|459.19|461.03|459.03|18
1605537860000|2020-11-16 14:44:20|461.21|459.21|461.23|459.23|461.24|459.24|461.16|459.16|10
1605537870000|2020-11-16 14:44:30|461.24|459.24|461.26|459.26|461.27|459.27|461.24|459.24|4
1605537880000|2020-11-16 14:44:40|461.25|459.25|461.12|459.12|461.27|459.27|461.09|459.09|19
1605537890000|2020-11-16 14:44:50|461.09|459.09|461.09|459.09|461.1|459.1|461.07|459.07|12
1605537900000|2020-11-16 14:45:00|461.1|459.1|461.13|459.13|461.19|459.19|461.1|459.1|10
1605537910000|2020-11-16 14:45:10|461.14|459.14|461.15|459.15|461.15|459.15|461.09|459.09|20
1605537920000|2020-11-16 14:45:20|461.16|459.16|461.16|459.16|461.19|459.19|461.14|459.14|15
1605537930000|2020-11-16 14:45:30|461.17|459.17|461.17|459.17|461.17|459.17|461.13|459.13|12
1605537940000|2020-11-16 14:45:40|461.15|459.15|461.12|459.12|461.16|459.16|461.07|459.07|17
1605537950000|2020-11-16 14:45:50|461.11|459.11|461.09|459.09|461.13|459.13|461.09|459.09|7
1605537960000|2020-11-16 14:46:00|461.1|459.1|461.15|459.15|461.18|459.18|461.1|459.1|7
1605537970000|2020-11-16 14:46:10|461.16|459.16|461.15|459.15|461.22|459.22|461.15|459.15|15
1605537980000|2020-11-16 14:46:20|461.2|459.2|461.14|459.14|461.21|459.21|461.11|459.11|18
1605537990000|2020-11-16 14:46:30|461.13|459.13|461.14|459.14|461.14|459.14|461.12|459.12|9
1605538000000|2020-11-16 14:46:40|461.12|459.12|461.13|459.13|461.15|459.15|461.11|459.11|11
1605538010000|2020-11-16 14:46:50|461.14|459.14|461.12|459.12|461.17|459.17|461.07|459.07|19
1605538020000|2020-11-16 14:47:00|461.13|459.13|461.15|459.15|461.16|459.16|461.13|459.13|13
1605538050000|2020-11-16 14:47:30|461.13|459.13|460.95|458.95|461.13|459.13|460.93|458.93|11
1605538060000|2020-11-16 14:47:40|460.94|458.94|460.95|458.95|460.97|458.97|460.94|458.94|15
1605538070000|2020-11-16 14:47:50|460.96|458.96|460.97|458.97|461.02|459.02|460.95|458.95|14
1605538080000|2020-11-16 14:48:00|460.98|458.98|460.82|458.82|460.98|458.98|460.82|458.82|20
1605538090000|2020-11-16 14:48:10|460.77|458.77|460.83|458.83|460.85|458.85|460.74|458.74|29
1605538100000|2020-11-16 14:48:20|460.84|458.84|460.59|458.59|460.87|458.87|460.59|458.59|15
1605538110000|2020-11-16 14:48:30|460.6|458.6|460.47|458.47|460.6|458.6|460.47|458.47|6
1605538120000|2020-11-16 14:48:40|460.46|458.46|460.39|458.39|460.48|458.48|460.39|458.39|17
1605538130000|2020-11-16 14:48:50|460.4|458.4|460.37|458.37|460.42|458.42|460.34|458.34|26
1605538140000|2020-11-16 14:49:00|460.36|458.36|460.38|458.38|460.42|458.42|460.28|458.28|23
1605538150000|2020-11-16 14:49:10|460.37|458.37|460.54|458.54|460.62|458.62|460.37|458.37|26
1605538160000|2020-11-16 14:49:20|460.61|458.61|460.72|458.72|460.82|458.82|460.55|458.55|16
1605538170000|2020-11-16 14:49:30|460.73|458.73|460.57|458.57|460.73|458.73|460.51|458.51|19
1605538180000|2020-11-16 14:49:40|460.56|458.56|460.47|458.47|460.59|458.59|460.46|458.46|24
1605538190000|2020-11-16 14:49:50|460.46|458.46|460.4|458.4|460.47|458.47|460.39|458.39|19
1605538200000|2020-11-16 14:50:00|460.39|458.39|460.4|458.4|460.43|458.43|460.38|458.38|18
1605538210000|2020-11-16 14:50:10|460.39|458.39|460.37|458.37|460.4|458.4|460.37|458.37|6
1605538220000|2020-11-16 14:50:20|460.36|458.36|460.25|458.25|460.36|458.36|460.25|458.25|19
1605538230000|2020-11-16 14:50:30|460.24|458.24|460.13|458.13|460.26|458.26|460.11|458.11|22
1605538240000|2020-11-16 14:50:40|460.15|458.15|460.12|458.12|460.18|458.18|460.12|458.12|14
1605538250000|2020-11-16 14:50:50|460.1|458.1|460.05|458.05|460.1|458.1|460.03|458.03|4
1605538260000|2020-11-16 14:51:00|459.93|457.93|459.78|457.78|459.93|457.93|459.74|457.74|22
1605538270000|2020-11-16 14:51:10|459.77|457.77|459.69|457.69|459.78|457.78|459.69|457.69|19
1605538280000|2020-11-16 14:51:20|459.67|457.67|459.69|457.69|459.75|457.75|459.66|457.66|11
1605538290000|2020-11-16 14:51:30|459.68|457.68|459.96|457.96|460.01|458.01|459.68|457.68|18
1605538300000|2020-11-16 14:51:40|459.95|457.95|459.83|457.83|459.95|457.95|459.83|457.83|19
1605538310000|2020-11-16 14:51:50|459.82|457.82|459.95|457.95|459.95|457.95|459.82|457.82|29
1605538320000|2020-11-16 14:52:00|459.94|457.94|460.02|458.02|460.02|458.02|459.93|457.93|26
1605538330000|2020-11-16 14:52:10|459.99|457.99|460.24|458.24|460.31|458.31|459.99|457.99|27
1605538340000|2020-11-16 14:52:20|460.23|458.23|460.33|458.33|460.33|458.33|460.1|458.1|28
1605538350000|2020-11-16 14:52:30|460.38|458.38|460.82|458.82|460.82|458.82|460.38|458.38|29
1605538360000|2020-11-16 14:52:40|460.8|458.8|460.69|458.69|460.8|458.8|460.68|458.68|11
1605538370000|2020-11-16 14:52:50|460.71|458.71|460.78|458.78|460.78|458.78|460.65|458.65|20
1605538380000|2020-11-16 14:53:00|460.8|458.8|460.96|458.96|460.97|458.97|460.79|458.79|19
1605538390000|2020-11-16 14:53:10|460.95|458.95|460.89|458.89|460.95|458.95|460.84|458.84|23
1605538400000|2020-11-16 14:53:20|460.9|458.9|461.05|459.05|461.12|459.12|460.88|458.88|23
1605538410000|2020-11-16 14:53:30|461.04|459.04|461.07|459.07|461.1|459.1|460.97|458.97|25
1605538420000|2020-11-16 14:53:40|461.08|459.08|460.95|458.95|461.08|459.08|460.91|458.91|20
1605538430000|2020-11-16 14:53:50|460.94|458.94|460.84|458.84|460.95|458.95|460.83|458.83|18
1605538440000|2020-11-16 14:54:00|460.83|458.83|460.81|458.81|460.87|458.87|460.8|458.8|19
1605538450000|2020-11-16 14:54:10|460.79|458.79|460.87|458.87|460.87|458.87|460.76|458.76|17
1605538460000|2020-11-16 14:54:20|460.86|458.86|460.87|458.87|460.91|458.91|460.86|458.86|16
1605538470000|2020-11-16 14:54:30|460.86|458.86|460.88|458.88|460.96|458.96|460.85|458.85|12
1605538480000|2020-11-16 14:54:40|460.89|458.89|460.92|458.92|460.96|458.96|460.86|458.86|20
1605538490000|2020-11-16 14:54:50|460.91|458.91|460.84|458.84|460.94|458.94|460.82|458.82|18
1605538500000|2020-11-16 14:55:00|460.83|458.83|460.85|458.85|460.87|458.87|460.78|458.78|25
1605538510000|2020-11-16 14:55:10|460.86|458.86|460.81|458.81|460.86|458.86|460.8|458.8|19
1605538520000|2020-11-16 14:55:20|460.82|458.82|461|459|461|459|460.81|458.81|27
1605538530000|2020-11-16 14:55:30|460.99|458.99|460.96|458.96|460.99|458.99|460.95|458.95|21
1605538540000|2020-11-16 14:55:40|460.98|458.98|461.02|459.02|461.02|459.02|460.96|458.96|23
1605538550000|2020-11-16 14:55:50|461.01|459.01|461.02|459.02|461.02|459.02|460.99|458.99|21
1605538560000|2020-11-16 14:56:00|461.03|459.03|460.99|458.99|461.03|459.03|460.96|458.96|20
1605538570000|2020-11-16 14:56:10|460.98|458.98|461.02|459.02|461.04|459.04|460.96|458.96|13
1605538580000|2020-11-16 14:56:20|461.01|459.01|461.02|459.02|461.04|459.04|461.01|459.01|6
1605538590000|2020-11-16 14:56:30|461.01|459.01|461.02|459.02|461.05|459.05|461.01|459.01|7
1605538600000|2020-11-16 14:56:40|461.01|459.01|460.93|458.93|461.04|459.04|460.9|458.9|18
1605538610000|2020-11-16 14:56:50|460.94|458.94|460.96|458.96|461.02|459.02|460.94|458.94|19
1605538620000|2020-11-16 14:57:00|460.97|458.97|461.02|459.02|461.03|459.03|460.97|458.97|16
1605538630000|2020-11-16 14:57:10|461.01|459.01|461.04|459.04|461.06|459.06|461|459|14
1605538640000|2020-11-16 14:57:20|461.01|459.01|461.04|459.04|461.04|459.04|460.98|458.98|16
1605538650000|2020-11-16 14:57:30|461.01|459.01|461.09|459.09|461.12|459.12|460.99|458.99|23
1605538660000|2020-11-16 14:57:40|461.12|459.12|460.99|458.99|461.12|459.12|460.99|458.99|16
1605538670000|2020-11-16 14:57:50|461|459|460.95|458.95|461|459|460.95|458.95|4
1605538690000|2020-11-16 14:58:10|460.92|458.92|460.75|458.75|460.92|458.92|460.75|458.75|8
1605538700000|2020-11-16 14:58:20|460.74|458.74|460.65|458.65|460.74|458.74|460.65|458.65|6
1605538710000|2020-11-16 14:58:30|460.66|458.66|460.63|458.63|460.66|458.66|460.47|458.47|21
1605538720000|2020-11-16 14:58:40|460.61|458.61|460.54|458.54|460.66|458.66|460.54|458.54|28
1605538730000|2020-11-16 14:58:50|460.53|458.53|460.54|458.54|460.54|458.54|460.47|458.47|15
1605538740000|2020-11-16 14:59:00|460.55|458.55|460.55|458.55|460.55|458.55|460.5|458.5|18
1605538750000|2020-11-16 14:59:10|460.56|458.56|460.58|458.58|460.59|458.59|460.56|458.56|13
1605538760000|2020-11-16 14:59:20|460.59|458.59|460.68|458.68|460.74|458.74|460.56|458.56|17
1605538770000|2020-11-16 14:59:30|460.73|458.73|460.68|458.68|460.74|458.74|460.61|458.61|26
1605538780000|2020-11-16 14:59:40|460.7|458.7|460.72|458.72|460.73|458.73|460.65|458.65|23
1605538790000|2020-11-16 14:59:50|460.73|458.73|460.8|458.8|460.83|458.83|460.72|458.72|26
1605538800000|2020-11-16 15:00:00|460.83|458.83|460.93|458.93|461.06|459.06|460.83|458.83|24
1605538810000|2020-11-16 15:00:10|460.94|458.94|460.8|458.8|460.95|458.95|460.76|458.76|30
1605538820000|2020-11-16 15:00:20|460.81|458.81|460.84|458.84|460.84|458.84|460.79|458.79|21
1605538830000|2020-11-16 15:00:30|460.85|458.85|461.01|459.01|461.02|459.02|460.83|458.83|24
1605538840000|2020-11-16 15:00:40|461.04|459.04|461.08|459.08|461.08|459.08|461.01|459.01|18
1605538850000|2020-11-16 15:00:50|461.09|459.09|461.1|459.1|461.15|459.15|461.08|459.08|13
1605538860000|2020-11-16 15:01:00|461.09|459.09|461.06|459.06|461.11|459.11|461.05|459.05|19
1605538870000|2020-11-16 15:01:10|461.05|459.05|461.16|459.16|461.16|459.16|461.05|459.05|12
1605538880000|2020-11-16 15:01:20|461.14|459.14|461.1|459.1|461.15|459.15|461.09|459.09|12
1605538890000|2020-11-16 15:01:30|461.11|459.11|461.14|459.14|461.14|459.14|461.11|459.11|7
1605538900000|2020-11-16 15:01:40|461.13|459.13|461.24|459.24|461.35|459.35|461.13|459.13|12
1605538910000|2020-11-16 15:01:50|461.27|459.27|461.07|459.07|461.27|459.27|461.07|459.07|24
1605538920000|2020-11-16 15:02:00|461.06|459.06|461.11|459.11|461.13|459.13|460.94|458.94|30
1605538930000|2020-11-16 15:02:10|461.07|459.07|461.08|459.08|461.15|459.15|461.04|459.04|26
1605538940000|2020-11-16 15:02:20|461.09|459.09|461.01|459.01|461.09|459.09|460.98|458.98|23
1605538950000|2020-11-16 15:02:30|461|459|460.91|458.91|461|459|460.89|458.89|28
1605538960000|2020-11-16 15:02:40|460.93|458.93|460.92|458.92|460.95|458.95|460.88|458.88|23
1605538970000|2020-11-16 15:02:50|460.94|458.94|460.83|458.83|460.94|458.94|460.79|458.79|17
1605538980000|2020-11-16 15:03:00|460.82|458.82|460.81|458.81|460.87|458.87|460.79|458.79|15
1605538990000|2020-11-16 15:03:10|460.8|458.8|460.98|458.98|460.98|458.98|460.78|458.78|18
1605539000000|2020-11-16 15:03:20|460.99|458.99|460.95|458.95|461.06|459.06|460.94|458.94|18
1605539010000|2020-11-16 15:03:30|460.93|458.93|460.78|458.78|460.95|458.95|460.78|458.78|20
1605539020000|2020-11-16 15:03:40|460.77|458.77|460.84|458.84|460.88|458.88|460.76|458.76|22
1605539030000|2020-11-16 15:03:50|460.86|458.86|460.87|458.87|460.87|458.87|460.78|458.78|21
1605539040000|2020-11-16 15:04:00|460.84|458.84|460.94|458.94|461.02|459.02|460.83|458.83|17
1605539050000|2020-11-16 15:04:10|460.98|458.98|460.99|458.99|461|459|460.94|458.94|15
1605539060000|2020-11-16 15:04:20|460.97|458.97|461.05|459.05|461.1|459.1|460.94|458.94|20
1605539070000|2020-11-16 15:04:30|461.06|459.06|461.01|459.01|461.11|459.11|461.01|459.01|18
1605539080000|2020-11-16 15:04:40|461|459|460.9|458.9|461|459|460.9|458.9|19
1605539090000|2020-11-16 15:04:50|460.93|458.93|460.91|458.91|460.94|458.94|460.86|458.86|17
1605539100000|2020-11-16 15:05:00|460.9|458.9|460.85|458.85|460.9|458.9|460.82|458.82|19
1605539110000|2020-11-16 15:05:10|460.84|458.84|460.54|458.54|460.84|458.84|460.46|458.46|26
1605539120000|2020-11-16 15:05:20|460.53|458.53|460.54|458.54|460.56|458.56|460.46|458.46|19
1605539130000|2020-11-16 15:05:30|460.53|458.53|460.95|458.95|460.99|458.99|460.53|458.53|22
1605539140000|2020-11-16 15:05:40|460.97|458.97|460.82|458.82|460.99|458.99|460.82|458.82|31
1605539150000|2020-11-16 15:05:50|460.85|458.85|460.96|458.96|461.07|459.07|460.84|458.84|29
1605539160000|2020-11-16 15:06:00|461.04|459.04|460.9|458.9|461.08|459.08|460.89|458.89|23
1605539170000|2020-11-16 15:06:10|460.91|458.91|460.75|458.75|460.92|458.92|460.73|458.73|19
1605539180000|2020-11-16 15:06:20|460.78|458.78|460.8|458.8|460.92|458.92|460.78|458.78|24
1605539190000|2020-11-16 15:06:30|460.79|458.79|460.95|458.95|460.95|458.95|460.78|458.78|29
1605539200000|2020-11-16 15:06:40|460.96|458.96|460.97|458.97|460.99|458.99|460.86|458.86|26
1605539210000|2020-11-16 15:06:50|460.95|458.95|460.91|458.91|460.98|458.98|460.91|458.91|25
1605539220000|2020-11-16 15:07:00|460.92|458.92|460.96|458.96|460.97|458.97|460.9|458.9|18
1605539230000|2020-11-16 15:07:10|460.94|458.94|460.76|458.76|460.94|458.94|460.73|458.73|12
1605539240000|2020-11-16 15:07:20|460.75|458.75|460.86|458.86|460.89|458.89|460.74|458.74|19
1605539250000|2020-11-16 15:07:30|460.85|458.85|460.84|458.84|460.87|458.87|460.82|458.82|17
1605539260000|2020-11-16 15:07:40|460.83|458.83|460.83|458.83|460.85|458.85|460.82|458.82|19
1605539270000|2020-11-16 15:07:50|460.85|458.85|460.73|458.73|460.85|458.85|460.69|458.69|15
1605539280000|2020-11-16 15:08:00|460.72|458.72|460.64|458.64|460.72|458.72|460.62|458.62|20
1605539290000|2020-11-16 15:08:10|460.63|458.63|460.6|458.6|460.63|458.63|460.6|458.6|7
1605539300000|2020-11-16 15:08:20|460.57|458.57|460.55|458.55|460.59|458.59|460.52|458.52|17
1605539310000|2020-11-16 15:08:30|460.56|458.56|460.6|458.6|460.6|458.6|460.53|458.53|10
1605539320000|2020-11-16 15:08:40|460.61|458.61|460.75|458.75|460.75|458.75|460.61|458.61|20
1605539330000|2020-11-16 15:08:50|460.73|458.73|460.72|458.72|460.74|458.74|460.72|458.72|13
1605539340000|2020-11-16 15:09:00|460.73|458.73|460.71|458.71|460.73|458.73|460.7|458.7|7
1605539350000|2020-11-16 15:09:10|460.72|458.72|460.71|458.71|460.74|458.74|460.71|458.71|10
1605539360000|2020-11-16 15:09:20|460.7|458.7|460.71|458.71|460.72|458.72|460.7|458.7|3
1605539370000|2020-11-16 15:09:30|460.7|458.7|460.61|458.61|460.7|458.7|460.58|458.58|16
1605539380000|2020-11-16 15:09:40|460.6|458.6|460.59|458.59|460.68|458.68|460.59|458.59|15
1605539390000|2020-11-16 15:09:50|460.57|458.57|460.54|458.54|460.59|458.59|460.51|458.51|18
1605539400000|2020-11-16 15:10:00|460.53|458.53|460.38|458.38|460.54|458.54|460.32|458.32|23
1605539410000|2020-11-16 15:10:10|460.37|458.37|460.37|458.37|460.39|458.39|460.37|458.37|10
1605539420000|2020-11-16 15:10:20|460.36|458.36|460.28|458.28|460.36|458.36|460.28|458.28|15
1605539430000|2020-11-16 15:10:30|460.27|458.27|460.27|458.27|460.27|458.27|460.24|458.24|6
1605539440000|2020-11-16 15:10:40|460.28|458.28|460.12|458.12|460.28|458.28|460.12|458.12|8
1605539450000|2020-11-16 15:10:50|460.13|458.13|460.06|458.06|460.13|458.13|460.06|458.06|10
1605539460000|2020-11-16 15:11:00|460.07|458.07|460.04|458.04|460.11|458.11|460.03|458.03|16
1605539470000|2020-11-16 15:11:10|460.05|458.05|460.03|458.03|460.1|458.1|460.02|458.02|19
1605539480000|2020-11-16 15:11:20|460.04|458.04|460.05|458.05|460.08|458.08|460.04|458.04|17
1605539490000|2020-11-16 15:11:30|460.06|458.06|460.23|458.23|460.23|458.23|460.05|458.05|15
1605539500000|2020-11-16 15:11:40|460.22|458.22|460.07|458.07|460.22|458.22|460.07|458.07|14
1605539510000|2020-11-16 15:11:50|460.08|458.08|460.07|458.07|460.1|458.1|460.05|458.05|19
1605539520000|2020-11-16 15:12:00|460.1|458.1|460.07|458.07|460.1|458.1|459.99|457.99|26
1605539530000|2020-11-16 15:12:10|460.06|458.06|460.05|458.05|460.09|458.09|460.02|458.02|27
1605539540000|2020-11-16 15:12:20|460.04|458.04|459.93|457.93|460.04|458.04|459.92|457.92|18
1605539550000|2020-11-16 15:12:30|459.92|457.92|459.95|457.95|459.95|457.95|459.9|457.9|12
1605539560000|2020-11-16 15:12:40|459.98|457.98|459.93|457.93|459.98|457.98|459.92|457.92|20
1605539570000|2020-11-16 15:12:50|459.95|457.95|459.87|457.87|459.95|457.95|459.84|457.84|23
1605539580000|2020-11-16 15:13:00|459.82|457.82|459.83|457.83|459.84|457.84|459.8|457.8|9
1605539590000|2020-11-16 15:13:10|459.84|457.84|459.69|457.69|459.84|457.84|459.69|457.69|21
1605539600000|2020-11-16 15:13:20|459.71|457.71|459.68|457.68|459.74|457.74|459.68|457.68|13
1605539610000|2020-11-16 15:13:30|459.69|457.69|459.69|457.69|459.7|457.7|459.67|457.67|13
1605539620000|2020-11-16 15:13:40|459.68|457.68|459.38|457.38|459.71|457.71|459.37|457.37|28
1605539630000|2020-11-16 15:13:50|459.36|457.36|459.37|457.37|459.44|457.44|459.34|457.34|23
1605539640000|2020-11-16 15:14:00|459.39|457.39|459.48|457.48|459.51|457.51|459.39|457.39|26
1605539650000|2020-11-16 15:14:10|459.47|457.47|459.43|457.43|459.47|457.47|459.39|457.39|16
1605539660000|2020-11-16 15:14:20|459.42|457.42|459.46|457.46|459.49|457.49|459.4|457.4|13
1605539670000|2020-11-16 15:14:30|459.45|457.45|459.51|457.51|459.53|457.53|459.45|457.45|23
1605539680000|2020-11-16 15:14:40|459.5|457.5|459.55|457.55|459.6|457.6|459.49|457.49|29
1605539690000|2020-11-16 15:14:50|459.54|457.54|459.57|457.57|459.57|457.57|459.46|457.46|26
1605539700000|2020-11-16 15:15:00|459.59|457.59|459.62|457.62|459.63|457.63|459.58|457.58|15
1605539710000|2020-11-16 15:15:10|459.61|457.61|459.68|457.68|459.69|457.69|459.58|457.58|18
1605539720000|2020-11-16 15:15:20|459.65|457.65|459.85|457.85|459.86|457.86|459.64|457.64|22
1605539730000|2020-11-16 15:15:30|459.81|457.81|459.83|457.83|459.83|457.83|459.77|457.77|18
1605539740000|2020-11-16 15:15:40|459.82|457.82|459.84|457.84|459.89|457.89|459.82|457.82|18
1605539750000|2020-11-16 15:15:50|459.85|457.85|459.98|457.98|459.98|457.98|459.84|457.84|20
1605539760000|2020-11-16 15:16:00|459.97|457.97|460.05|458.05|460.05|458.05|459.96|457.96|13
1605539770000|2020-11-16 15:16:10|460.06|458.06|460.03|458.03|460.06|458.06|460.01|458.01|6
1605539780000|2020-11-16 15:16:20|460.02|458.02|460.05|458.05|460.05|458.05|459.99|457.99|7
1605539790000|2020-11-16 15:16:30|460.03|458.03|460.1|458.1|460.1|458.1|460.02|458.02|9
1605539800000|2020-11-16 15:16:40|460.09|458.09|460.09|458.09|460.1|458.1|460.06|458.06|7
1605539810000|2020-11-16 15:16:50|460.1|458.1|459.84|457.84|460.13|458.13|459.83|457.83|27
1605539820000|2020-11-16 15:17:00|459.83|457.83|459.87|457.87|459.87|457.87|459.78|457.78|16
1605539830000|2020-11-16 15:17:10|459.86|457.86|459.8|457.8|459.86|457.86|459.74|457.74|28
1605539840000|2020-11-16 15:17:20|459.7|457.7|459.5|457.5|459.72|457.72|459.5|457.5|25
1605539850000|2020-11-16 15:17:30|459.48|457.48|459.55|457.55|459.6|457.6|459.47|457.47|19
1605539860000|2020-11-16 15:17:40|459.54|457.54|459.45|457.45|459.57|457.57|459.45|457.45|17
1605539870000|2020-11-16 15:17:50|459.47|457.47|459.32|457.32|459.47|457.47|459.32|457.32|26
1605539880000|2020-11-16 15:18:00|459.33|457.33|459.34|457.34|459.36|457.36|459.32|457.32|17
1605539890000|2020-11-16 15:18:10|459.33|457.33|459.28|457.28|459.34|457.34|459.27|457.27|11
1605539900000|2020-11-16 15:18:20|459.27|457.27|459.69|457.69|459.71|457.71|459.26|457.26|24
1605539910000|2020-11-16 15:18:30|459.68|457.68|459.67|457.67|459.71|457.71|459.67|457.67|8
1605539920000|2020-11-16 15:18:40|459.66|457.66|459.73|457.73|459.73|457.73|459.66|457.66|14
1605539930000|2020-11-16 15:18:50|459.74|457.74|459.62|457.62|459.91|457.91|459.62|457.62|27
1605539940000|2020-11-16 15:19:00|459.61|457.61|459.52|457.52|459.61|457.61|459.49|457.49|20
1605539950000|2020-11-16 15:19:10|459.54|457.54|459.73|457.73|459.77|457.77|459.51|457.51|26
1605539960000|2020-11-16 15:19:20|459.74|457.74|459.69|457.69|459.79|457.79|459.64|457.64|23
1605539970000|2020-11-16 15:19:30|459.71|457.71|459.72|457.72|459.78|457.78|459.7|457.7|22
1605539980000|2020-11-16 15:19:40|459.71|457.71|459.61|457.61|459.72|457.72|459.6|457.6|18
1605539990000|2020-11-16 15:19:50|459.64|457.64|459.58|457.58|459.65|457.65|459.56|457.56|15
1605540000000|2020-11-16 15:20:00|459.56|457.56|459.45|457.45|459.56|457.56|459.44|457.44|16
1605540010000|2020-11-16 15:20:10|459.46|457.46|459.37|457.37|459.46|457.46|459.35|457.35|16
1605540020000|2020-11-16 15:20:20|459.38|457.38|459.34|457.34|459.39|457.39|459.34|457.34|18
1605540030000|2020-11-16 15:20:30|459.37|457.37|459.36|457.36|459.38|457.38|459.33|457.33|16
1605540040000|2020-11-16 15:20:40|459.37|457.37|459.37|457.37|459.38|457.38|459.35|457.35|15
1605540050000|2020-11-16 15:20:50|459.36|457.36|459.36|457.36|459.39|457.39|459.35|457.35|15
1605540060000|2020-11-16 15:21:00|459.35|457.35|459.46|457.46|459.49|457.49|459.35|457.35|31
1605540070000|2020-11-16 15:21:10|459.47|457.47|459.5|457.5|459.52|457.52|459.45|457.45|19
1605540080000|2020-11-16 15:21:20|459.49|457.49|459.36|457.36|459.51|457.51|459.36|457.36|23
1605540090000|2020-11-16 15:21:30|459.37|457.37|459.36|457.36|459.37|457.37|459.36|457.36|6
1605540100000|2020-11-16 15:21:40|459.34|457.34|459.2|457.2|459.36|457.36|459.14|457.14|25
1605540110000|2020-11-16 15:21:50|459.21|457.21|459.42|457.42|459.42|457.42|459.2|457.2|19
1605540120000|2020-11-16 15:22:00|459.43|457.43|459.47|457.47|459.47|457.47|459.37|457.37|28
1605540130000|2020-11-16 15:22:10|459.46|457.46|459.61|457.61|459.64|457.64|459.44|457.44|28
1605540140000|2020-11-16 15:22:20|459.57|457.57|459.63|457.63|459.63|457.63|459.51|457.51|26
1605540150000|2020-11-16 15:22:30|459.6|457.6|459.66|457.66|459.68|457.68|459.52|457.52|33
1605540160000|2020-11-16 15:22:40|459.63|457.63|459.65|457.65|459.67|457.67|459.58|457.58|21
1605540170000|2020-11-16 15:22:50|459.64|457.64|459.6|457.6|459.65|457.65|459.54|457.54|21
1605540180000|2020-11-16 15:23:00|459.58|457.58|459.63|457.63|459.63|457.63|459.58|457.58|13
1605540190000|2020-11-16 15:23:10|459.64|457.64|459.63|457.63|459.66|457.66|459.61|457.61|10
1605540200000|2020-11-16 15:23:20|459.66|457.66|459.65|457.65|459.66|457.66|459.63|457.63|6
1605540210000|2020-11-16 15:23:30|459.66|457.66|459.95|457.95|459.96|457.96|459.66|457.66|25
1605540220000|2020-11-16 15:23:40|459.96|457.96|459.83|457.83|459.99|457.99|459.83|457.83|27
1605540230000|2020-11-16 15:23:50|459.82|457.82|459.83|457.83|459.83|457.83|459.72|457.72|25
1605540240000|2020-11-16 15:24:00|459.84|457.84|459.75|457.75|459.84|457.84|459.73|457.73|24
1605540250000|2020-11-16 15:24:10|459.72|457.72|459.78|457.78|459.8|457.8|459.71|457.71|29
1605540260000|2020-11-16 15:24:20|459.76|457.76|459.76|457.76|459.78|457.78|459.62|457.62|31
1605540270000|2020-11-16 15:24:30|459.77|457.77|459.54|457.54|459.78|457.78|459.54|457.54|26
1605540280000|2020-11-16 15:24:40|459.56|457.56|459.5|457.5|459.57|457.57|459.45|457.45|24
1605540290000|2020-11-16 15:24:50|459.55|457.55|459.52|457.52|459.62|457.62|459.52|457.52|26
1605540300000|2020-11-16 15:25:00|459.55|457.55|459.61|457.61|459.61|457.61|459.53|457.53|24
1605540310000|2020-11-16 15:25:10|459.59|457.59|459.72|457.72|459.75|457.75|459.58|457.58|21
1605540320000|2020-11-16 15:25:20|459.73|457.73|459.72|457.72|459.76|457.76|459.68|457.68|22
1605540330000|2020-11-16 15:25:30|459.7|457.7|459.6|457.6|459.7|457.7|459.59|457.59|23
1605540340000|2020-11-16 15:25:40|459.59|457.59|459.5|457.5|459.61|457.61|459.5|457.5|26
1605540350000|2020-11-16 15:25:50|459.46|457.46|459.57|457.57|459.58|457.58|459.44|457.44|23
1605540360000|2020-11-16 15:26:00|459.58|457.58|459.52|457.52|459.58|457.58|459.47|457.47|25
1605540370000|2020-11-16 15:26:10|459.48|457.48|459.5|457.5|459.52|457.52|459.45|457.45|25
1605540380000|2020-11-16 15:26:20|459.52|457.52|459.54|457.54|459.55|457.55|459.51|457.51|11
1605540390000|2020-11-16 15:26:30|459.55|457.55|459.56|457.56|459.62|457.62|459.54|457.54|23
1605540400000|2020-11-16 15:26:40|459.58|457.58|459.51|457.51|459.59|457.59|459.51|457.51|9
1605540410000|2020-11-16 15:26:50|459.44|457.44|459.43|457.43|459.57|457.57|459.38|457.38|23
1605540420000|2020-11-16 15:27:00|459.48|457.48|459.46|457.46|459.49|457.49|459.44|457.44|22
1605540430000|2020-11-16 15:27:10|459.51|457.51|459.5|457.5|459.56|457.56|459.47|457.47|20
1605540440000|2020-11-16 15:27:20|459.48|457.48|459.41|457.41|459.55|457.55|459.41|457.41|22
1605540450000|2020-11-16 15:27:30|459.4|457.4|459.42|457.42|459.49|457.49|459.4|457.4|19
1605540460000|2020-11-16 15:27:40|459.41|457.41|459.45|457.45|459.47|457.47|459.41|457.41|17
1605540470000|2020-11-16 15:27:50|459.46|457.46|459.49|457.49|459.49|457.49|459.42|457.42|24
1605540480000|2020-11-16 15:28:00|459.48|457.48|459.67|457.67|459.68|457.68|459.47|457.47|26
1605540490000|2020-11-16 15:28:10|459.66|457.66|459.6|457.6|459.66|457.66|459.53|457.53|25
1605540500000|2020-11-16 15:28:20|459.62|457.62|459.58|457.58|459.68|457.68|459.58|457.58|17
1605540510000|2020-11-16 15:28:30|459.61|457.61|459.52|457.52|459.66|457.66|459.44|457.44|23
1605540520000|2020-11-16 15:28:40|459.54|457.54|459.61|457.61|459.66|457.66|459.52|457.52|28
1605540530000|2020-11-16 15:28:50|459.65|457.65|459.66|457.66|459.72|457.72|459.64|457.64|20
1605540540000|2020-11-16 15:29:00|459.67|457.67|459.61|457.61|459.67|457.67|459.55|457.55|23
1605540550000|2020-11-16 15:29:10|459.6|457.6|459.61|457.61|459.67|457.67|459.59|457.59|25
1605540560000|2020-11-16 15:29:20|459.6|457.6|459.58|457.58|459.66|457.66|459.54|457.54|23
1605540570000|2020-11-16 15:29:30|459.59|457.59|459.62|457.62|459.62|457.62|459.55|457.55|22
1605540580000|2020-11-16 15:29:40|459.61|457.61|459.64|457.64|459.67|457.67|459.61|457.61|14
1605540590000|2020-11-16 15:29:50|459.63|457.63|459.55|457.55|459.66|457.66|459.53|457.53|21
1605540600000|2020-11-16 15:30:00|459.54|457.54|459.55|457.55|459.66|457.66|459.54|457.54|22
1605540610000|2020-11-16 15:30:10|459.54|457.54|459.68|457.68|459.71|457.71|459.54|457.54|17
1605540620000|2020-11-16 15:30:20|459.67|457.67|459.79|457.79|459.81|457.81|459.66|457.66|23
1605540630000|2020-11-16 15:30:30|459.78|457.78|459.79|457.79|459.82|457.82|459.78|457.78|15
1605540640000|2020-11-16 15:30:40|459.8|457.8|459.64|457.64|459.8|457.8|459.57|457.57|30
1605540650000|2020-11-16 15:30:50|459.65|457.65|459.75|457.75|459.75|457.75|459.63|457.63|16
1605540660000|2020-11-16 15:31:00|459.76|457.76|459.87|457.87|459.91|457.91|459.76|457.76|14
1605540670000|2020-11-16 15:31:10|459.86|457.86|459.91|457.91|459.91|457.91|459.84|457.84|15
1605540680000|2020-11-16 15:31:20|459.9|457.9|460.15|458.15|460.15|458.15|459.9|457.9|30
1605540690000|2020-11-16 15:31:30|460.08|458.08|460.09|458.09|460.15|458.15|460.08|458.08|25
1605540700000|2020-11-16 15:31:40|460.1|458.1|460.06|458.06|460.1|458.1|460.05|458.05|12
1605540710000|2020-11-16 15:31:50|460.05|458.05|460.03|458.03|460.07|458.07|460.03|458.03|5
1605540720000|2020-11-16 15:32:00|460.04|458.04|460.15|458.15|460.15|458.15|460.04|458.04|13
1605540730000|2020-11-16 15:32:10|460.16|458.16|460.31|458.31|460.31|458.31|460.15|458.15|12
1605540740000|2020-11-16 15:32:20|460.34|458.34|460.28|458.28|460.34|458.34|460.27|458.27|14
1605540750000|2020-11-16 15:32:30|460.32|458.32|460.31|458.31|460.32|458.32|460.27|458.27|10
1605540760000|2020-11-16 15:32:40|460.3|458.3|460.31|458.31|460.34|458.34|460.3|458.3|10
1605540770000|2020-11-16 15:32:50|460.33|458.33|460.39|458.39|460.4|458.4|460.31|458.31|14
1605540780000|2020-11-16 15:33:00|460.37|458.37|460.4|458.4|460.4|458.4|460.37|458.37|11
1605540790000|2020-11-16 15:33:10|460.38|458.38|460.34|458.34|460.38|458.38|460.21|458.21|21
1605540800000|2020-11-16 15:33:20|460.31|458.31|460.21|458.21|460.33|458.33|460.19|458.19|22
1605540810000|2020-11-16 15:33:30|460.19|458.19|460.29|458.29|460.3|458.3|460.19|458.19|18
1605540820000|2020-11-16 15:33:40|460.28|458.28|460.31|458.31|460.37|458.37|460.28|458.28|12
1605540830000|2020-11-16 15:33:50|460.3|458.3|460.33|458.33|460.35|458.35|460.28|458.28|19
1605540840000|2020-11-16 15:34:00|460.34|458.34|460.3|458.3|460.34|458.34|460.3|458.3|10
1605540850000|2020-11-16 15:34:10|460.28|458.28|460.18|458.18|460.3|458.3|460.11|458.11|14
1605540860000|2020-11-16 15:34:20|460.19|458.19|460.22|458.22|460.22|458.22|460.19|458.19|4
1605540870000|2020-11-16 15:34:30|460.21|458.21|460.24|458.24|460.25|458.25|460.19|458.19|16
1605540880000|2020-11-16 15:34:40|460.26|458.26|460.37|458.37|460.38|458.38|460.26|458.26|23
1605540890000|2020-11-16 15:34:50|460.4|458.4|460.43|458.43|460.46|458.46|460.38|458.38|15
1605540900000|2020-11-16 15:35:00|460.38|458.38|460.44|458.44|460.44|458.44|460.32|458.32|21
1605540910000|2020-11-16 15:35:10|460.48|458.48|460.56|458.56|460.62|458.62|460.48|458.48|25
1605540920000|2020-11-16 15:35:20|460.55|458.55|460.69|458.69|460.73|458.73|460.52|458.52|27
1605540930000|2020-11-16 15:35:30|460.7|458.7|460.63|458.63|460.73|458.73|460.62|458.62|20
1605540940000|2020-11-16 15:35:40|460.66|458.66|460.49|458.49|460.66|458.66|460.46|458.46|18
1605540950000|2020-11-16 15:35:50|460.46|458.46|460.62|458.62|460.72|458.72|460.46|458.46|24
1605540960000|2020-11-16 15:36:00|460.63|458.63|460.64|458.64|460.73|458.73|460.63|458.63|23
1605540970000|2020-11-16 15:36:10|460.65|458.65|460.66|458.66|460.68|458.68|460.62|458.62|24
1605540980000|2020-11-16 15:36:20|460.67|458.67|460.71|458.71|460.77|458.77|460.65|458.65|25
1605540990000|2020-11-16 15:36:30|460.6|458.6|460.7|458.7|460.72|458.72|460.59|458.59|23
1605541000000|2020-11-16 15:36:40|460.71|458.71|460.77|458.77|460.81|458.81|460.71|458.71|17
1605541010000|2020-11-16 15:36:50|460.78|458.78|460.9|458.9|460.91|458.91|460.74|458.74|16
1605541020000|2020-11-16 15:37:00|460.91|458.91|460.96|458.96|460.96|458.96|460.89|458.89|11
1605541030000|2020-11-16 15:37:10|460.97|458.97|461.13|459.13|461.13|459.13|460.97|458.97|16
1605541040000|2020-11-16 15:37:20|461.12|459.12|461.19|459.19|461.19|459.19|461.1|459.1|6
1605541050000|2020-11-16 15:37:30|461.21|459.21|461.21|459.21|461.25|459.25|461.03|459.03|14
1605541060000|2020-11-16 15:37:40|461.19|459.19|461.18|459.18|461.22|459.22|461.07|459.07|19
1605541070000|2020-11-16 15:37:50|461.19|459.19|461.18|459.18|461.2|459.2|461.12|459.12|19
1605541080000|2020-11-16 15:38:00|461.12|459.12|460.83|458.83|461.14|459.14|460.83|458.83|16
1605541090000|2020-11-16 15:38:10|460.87|458.87|460.9|458.9|460.9|458.9|460.83|458.83|6
1605541100000|2020-11-16 15:38:20|460.89|458.89|460.79|458.79|460.89|458.89|460.71|458.71|25
1605541110000|2020-11-16 15:38:30|460.8|458.8|460.66|458.66|460.81|458.81|460.66|458.66|18
1605541120000|2020-11-16 15:38:40|460.67|458.67|460.7|458.7|460.73|458.73|460.67|458.67|19
1605541130000|2020-11-16 15:38:50|460.69|458.69|460.69|458.69|460.75|458.75|460.67|458.67|21
1605541140000|2020-11-16 15:39:00|460.7|458.7|460.67|458.67|460.77|458.77|460.67|458.67|19
1605541150000|2020-11-16 15:39:10|460.68|458.68|460.47|458.47|460.69|458.69|460.41|458.41|22
1605541160000|2020-11-16 15:39:20|460.44|458.44|460.45|458.45|460.5|458.5|460.37|458.37|23
1605541170000|2020-11-16 15:39:30|460.42|458.42|460.43|458.43|460.45|458.45|460.39|458.39|22
1605541180000|2020-11-16 15:39:40|460.42|458.42|460.21|458.21|460.42|458.42|460.18|458.18|23
1605541190000|2020-11-16 15:39:50|460.22|458.22|460.3|458.3|460.3|458.3|460.15|458.15|21
1605541200000|2020-11-16 15:40:00|460.32|458.32|460.45|458.45|460.51|458.51|460.32|458.32|20
1605541210000|2020-11-16 15:40:10|460.44|458.44|460.46|458.46|460.46|458.46|460.35|458.35|22
1605541220000|2020-11-16 15:40:20|460.47|458.47|460.55|458.55|460.59|458.59|460.47|458.47|20
1605541230000|2020-11-16 15:40:30|460.56|458.56|460.53|458.53|460.64|458.64|460.49|458.49|27
1605541240000|2020-11-16 15:40:40|460.54|458.54|460.55|458.55|460.66|458.66|460.53|458.53|14
1605541250000|2020-11-16 15:40:50|460.56|458.56|460.59|458.59|460.65|458.65|460.5|458.5|30
1605541260000|2020-11-16 15:41:00|460.58|458.58|460.6|458.6|460.65|458.65|460.48|458.48|27
1605541270000|2020-11-16 15:41:10|460.61|458.61|460.59|458.59|460.62|458.62|460.57|458.57|15
1605541280000|2020-11-16 15:41:20|460.6|458.6|460.53|458.53|460.65|458.65|460.49|458.49|25
1605541290000|2020-11-16 15:41:30|460.54|458.54|460.58|458.58|460.59|458.59|460.49|458.49|18
1605541300000|2020-11-16 15:41:40|460.53|458.53|460.56|458.56|460.64|458.64|460.51|458.51|19
1605541310000|2020-11-16 15:41:50|460.58|458.58|460.58|458.58|460.6|458.6|460.57|458.57|16
1605541320000|2020-11-16 15:42:00|460.59|458.59|460.58|458.58|460.61|458.61|460.57|458.57|13
1605541330000|2020-11-16 15:42:10|460.57|458.57|460.56|458.56|460.58|458.58|460.54|458.54|22
1605541340000|2020-11-16 15:42:20|460.58|458.58|460.59|458.59|460.6|458.6|460.54|458.54|22
1605541350000|2020-11-16 15:42:30|460.6|458.6|460.55|458.55|460.6|458.6|460.54|458.54|11
1605541360000|2020-11-16 15:42:40|460.56|458.56|460.57|458.57|460.6|458.6|460.56|458.56|20
1605541370000|2020-11-16 15:42:50|460.56|458.56|460.56|458.56|460.58|458.58|460.55|458.55|12
1605541380000|2020-11-16 15:43:00|460.55|458.55|460.54|458.54|460.58|458.58|460.54|458.54|18
1605541390000|2020-11-16 15:43:10|460.56|458.56|460.73|458.73|460.73|458.73|460.54|458.54|21
1605541400000|2020-11-16 15:43:20|460.79|458.79|460.7|458.7|460.8|458.8|460.69|458.69|22
1605541410000|2020-11-16 15:43:30|460.69|458.69|460.65|458.65|460.76|458.76|460.62|458.62|25
1605541420000|2020-11-16 15:43:40|460.64|458.64|460.67|458.67|460.67|458.67|460.64|458.64|10
1605541430000|2020-11-16 15:43:50|460.68|458.68|460.63|458.63|460.7|458.7|460.63|458.63|22
1605541440000|2020-11-16 15:44:00|460.64|458.64|460.65|458.65|460.66|458.66|460.63|458.63|10
1605541450000|2020-11-16 15:44:10|460.66|458.66|460.6|458.6|460.66|458.66|460.58|458.58|20
1605541460000|2020-11-16 15:44:20|460.58|458.58|460.58|458.58|460.63|458.63|460.55|458.55|21
1605541470000|2020-11-16 15:44:30|460.61|458.61|460.38|458.38|460.61|458.61|460.36|458.36|19
1605541480000|2020-11-16 15:44:40|460.39|458.39|460.4|458.4|460.41|458.41|460.31|458.31|15
1605541490000|2020-11-16 15:44:50|460.39|458.39|460.38|458.38|460.4|458.4|460.37|458.37|9
1605541500000|2020-11-16 15:45:00|460.37|458.37|460.4|458.4|460.43|458.43|460.3|458.3|16
1605541510000|2020-11-16 15:45:10|460.42|458.42|460.38|458.38|460.42|458.42|460.36|458.36|17
1605541520000|2020-11-16 15:45:20|460.39|458.39|460.43|458.43|460.43|458.43|460.39|458.39|7
1605541530000|2020-11-16 15:45:30|460.46|458.46|460.4|458.4|460.46|458.46|460.39|458.39|7
1605541540000|2020-11-16 15:45:40|460.47|458.47|460.39|458.39|460.47|458.47|460.28|458.28|15
1605541550000|2020-11-16 15:45:50|460.28|458.28|460.27|458.27|460.38|458.38|460.27|458.27|12
1605541560000|2020-11-16 15:46:00|460.28|458.28|460.3|458.3|460.3|458.3|460.26|458.26|12
1605541570000|2020-11-16 15:46:10|460.29|458.29|460.2|458.2|460.29|458.29|460.19|458.19|9
1605541580000|2020-11-16 15:46:20|460.18|458.18|460.08|458.08|460.18|458.18|460.06|458.06|16
1605541590000|2020-11-16 15:46:30|460.12|458.12|460.13|458.13|460.21|458.21|460.11|458.11|22
1605541600000|2020-11-16 15:46:40|460.14|458.14|460.11|458.11|460.14|458.14|460.1|458.1|14
1605541610000|2020-11-16 15:46:50|460.05|458.05|460.09|458.09|460.09|458.09|460.05|458.05|16
1605541620000|2020-11-16 15:47:00|460.12|458.12|459.98|457.98|460.12|458.12|459.98|457.98|16
1605541630000|2020-11-16 15:47:10|460|458|460.02|458.02|460.02|458.02|459.98|457.98|7
1605541640000|2020-11-16 15:47:20|460.03|458.03|459.99|457.99|460.03|458.03|459.98|457.98|14
1605541650000|2020-11-16 15:47:30|459.98|457.98|460|458|460.02|458.02|459.98|457.98|10
1605541660000|2020-11-16 15:47:40|459.99|457.99|460.02|458.02|460.02|458.02|459.98|457.98|14
1605541670000|2020-11-16 15:47:50|460|458|460|458|460.03|458.03|459.99|457.99|9
1605541680000|2020-11-16 15:48:00|460.02|458.02|460.03|458.03|460.03|458.03|460|458|7
1605541690000|2020-11-16 15:48:10|460.02|458.02|460.01|458.01|460.02|458.02|460|458|4
1605541710000|2020-11-16 15:48:30|460.02|458.02|460.01|458.01|460.02|458.02|460.01|458.01|2
1605541720000|2020-11-16 15:48:40|460.02|458.02|460.01|458.01|460.02|458.02|459.99|457.99|5
1605541730000|2020-11-16 15:48:50|460|458|459.78|457.78|460|458|459.78|457.78|12
1605541740000|2020-11-16 15:49:00|459.77|457.77|459.71|457.71|459.77|457.77|459.71|457.71|9
1605541750000|2020-11-16 15:49:10|459.7|457.7|459.71|457.71|459.71|457.71|459.66|457.66|12
1605541760000|2020-11-16 15:49:20|459.68|457.68|459.66|457.66|459.7|457.7|459.65|457.65|13
1605541770000|2020-11-16 15:49:30|459.6|457.6|459.48|457.48|459.6|457.6|459.48|457.48|15
1605541780000|2020-11-16 15:49:40|459.47|457.47|459.46|457.46|459.51|457.51|459.46|457.46|15
1605541790000|2020-11-16 15:49:50|459.48|457.48|459.46|457.46|459.48|457.48|459.4|457.4|18
1605541800000|2020-11-16 15:50:00|459.47|457.47|459.62|457.62|459.64|457.64|459.44|457.44|13
1605541810000|2020-11-16 15:50:10|459.65|457.65|459.66|457.66|459.7|457.7|459.61|457.61|25
1605541820000|2020-11-16 15:50:20|459.67|457.67|459.66|457.66|459.71|457.71|459.64|457.64|19
1605541830000|2020-11-16 15:50:30|459.65|457.65|459.66|457.66|459.68|457.68|459.63|457.63|19
1605541840000|2020-11-16 15:50:40|459.67|457.67|459.7|457.7|459.73|457.73|459.67|457.67|21
1605541850000|2020-11-16 15:50:50|459.72|457.72|459.84|457.84|459.85|457.85|459.7|457.7|23
1605541860000|2020-11-16 15:51:00|459.85|457.85|459.81|457.81|459.87|457.87|459.81|457.81|14
1605541870000|2020-11-16 15:51:10|459.85|457.85|459.88|457.88|459.89|457.89|459.85|457.85|9
1605541880000|2020-11-16 15:51:20|459.87|457.87|459.88|457.88|459.89|457.89|459.85|457.85|9
1605541890000|2020-11-16 15:51:30|460|458|460.23|458.23|460.23|458.23|459.99|457.99|24
1605541900000|2020-11-16 15:51:40|460.22|458.22|460.24|458.24|460.27|458.27|460.22|458.22|24
1605541910000|2020-11-16 15:51:50|460.23|458.23|460.18|458.18|460.26|458.26|460.09|458.09|26
1605541920000|2020-11-16 15:52:00|460.19|458.19|460.18|458.18|460.22|458.22|460.17|458.17|22
1605541930000|2020-11-16 15:52:10|460.15|458.15|460.07|458.07|460.17|458.17|460.06|458.06|13
1605541940000|2020-11-16 15:52:20|460.06|458.06|460.03|458.03|460.08|458.08|460.03|458.03|18
1605541950000|2020-11-16 15:52:30|460.04|458.04|460.16|458.16|460.19|458.19|460.02|458.02|21
1605541960000|2020-11-16 15:52:40|460.14|458.14|460.33|458.33|460.33|458.33|460.14|458.14|24
1605541970000|2020-11-16 15:52:50|460.29|458.29|460.32|458.32|460.34|458.34|460.25|458.25|28
1605541980000|2020-11-16 15:53:00|460.33|458.33|460.46|458.46|460.46|458.46|460.33|458.33|17
1605541990000|2020-11-16 15:53:10|460.45|458.45|460.44|458.44|460.46|458.46|460.39|458.39|15
1605542000000|2020-11-16 15:53:20|460.46|458.46|460.39|458.39|460.48|458.48|460.39|458.39|21
1605542010000|2020-11-16 15:53:30|460.38|458.38|460.33|458.33|460.41|458.41|460.24|458.24|33
1605542020000|2020-11-16 15:53:40|460.37|458.37|460.38|458.38|460.43|458.43|460.32|458.32|26
1605542030000|2020-11-16 15:53:50|460.39|458.39|460.46|458.46|460.46|458.46|460.36|458.36|12
1605542040000|2020-11-16 15:54:00|460.44|458.44|460.46|458.46|460.48|458.48|460.44|458.44|10
1605542050000|2020-11-16 15:54:10|460.48|458.48|460.55|458.55|460.55|458.55|460.48|458.48|4
1605542060000|2020-11-16 15:54:20|460.56|458.56|460.6|458.6|460.64|458.64|460.56|458.56|20
1605542070000|2020-11-16 15:54:30|460.59|458.59|460.61|458.61|460.61|458.61|460.56|458.56|16
1605542080000|2020-11-16 15:54:40|460.6|458.6|460.59|458.59|460.6|458.6|460.58|458.58|15
1605542090000|2020-11-16 15:54:50|460.6|458.6|460.61|458.61|460.65|458.65|460.59|458.59|19
1605542100000|2020-11-16 15:55:00|460.59|458.59|460.56|458.56|460.61|458.61|460.56|458.56|26
1605542110000|2020-11-16 15:55:10|460.57|458.57|460.5|458.5|460.57|458.57|460.5|458.5|12
1605542120000|2020-11-16 15:55:20|460.49|458.49|460.4|458.4|460.5|458.5|460.35|458.35|15
1605542130000|2020-11-16 15:55:30|460.41|458.41|460.33|458.33|460.43|458.43|460.3|458.3|17
1605542140000|2020-11-16 15:55:40|460.35|458.35|460.42|458.42|460.44|458.44|460.35|458.35|15
1605542150000|2020-11-16 15:55:50|460.4|458.4|460.35|458.35|460.4|458.4|460.35|458.35|13
1605542160000|2020-11-16 15:56:00|460.36|458.36|460.29|458.29|460.36|458.36|460.29|458.29|11
1605542170000|2020-11-16 15:56:10|460.3|458.3|459.94|457.94|460.3|458.3|459.94|457.94|16
1605542180000|2020-11-16 15:56:20|459.95|457.95|459.94|457.94|459.95|457.95|459.93|457.93|7
1605542190000|2020-11-16 15:56:30|460.01|458.01|459.99|457.99|460.02|458.02|459.96|457.96|9
1605542200000|2020-11-16 15:56:40|460|458|460.01|458.01|460.01|458.01|459.99|457.99|7
1605542210000|2020-11-16 15:56:50|460|458|460.14|458.14|460.14|458.14|460|458|11
1605542220000|2020-11-16 15:57:00|460.22|458.22|460.19|458.19|460.23|458.23|460.14|458.14|21
1605542230000|2020-11-16 15:57:10|460.17|458.17|460.22|458.22|460.28|458.28|460.17|458.17|11
1605542240000|2020-11-16 15:57:20|460.23|458.23|460.3|458.3|460.31|458.31|460.23|458.23|28
1605542250000|2020-11-16 15:57:30|460.31|458.31|460.32|458.32|460.35|458.35|460.3|458.3|23
1605542260000|2020-11-16 15:57:40|460.35|458.35|460.29|458.29|460.35|458.35|460.29|458.29|25
1605542270000|2020-11-16 15:57:50|460.28|458.28|460.26|458.26|460.28|458.28|460.19|458.19|28
1605542280000|2020-11-16 15:58:00|460.25|458.25|460.41|458.41|460.41|458.41|460.23|458.23|22
1605542290000|2020-11-16 15:58:10|460.45|458.45|460.6|458.6|460.6|458.6|460.45|458.45|23
1605542300000|2020-11-16 15:58:20|460.61|458.61|460.43|458.43|460.61|458.61|460.41|458.41|24
1605542310000|2020-11-16 15:58:30|460.42|458.42|460.38|458.38|460.44|458.44|460.37|458.37|25
1605542320000|2020-11-16 15:58:40|460.41|458.41|460.42|458.42|460.44|458.44|460.39|458.39|27
1605542330000|2020-11-16 15:58:50|460.4|458.4|460.48|458.48|460.48|458.48|460.4|458.4|17
1605542340000|2020-11-16 15:59:00|460.47|458.47|460.32|458.32|460.47|458.47|460.31|458.31|20
1605542350000|2020-11-16 15:59:10|460.31|458.31|460.48|458.48|460.48|458.48|460.3|458.3|25
1605542360000|2020-11-16 15:59:20|460.47|458.47|460.51|458.51|460.51|458.51|460.42|458.42|24
1605542370000|2020-11-16 15:59:30|460.49|458.49|460.55|458.55|460.56|458.56|460.45|458.45|21
1605542380000|2020-11-16 15:59:40|460.53|458.53|460.62|458.62|460.62|458.62|460.53|458.53|19
1605542390000|2020-11-16 15:59:50|460.61|458.61|460.69|458.69|460.69|458.69|460.56|458.56|20
1605542400000|2020-11-16 16:00:00|460.72|458.72|460.84|458.84|460.87|458.87|460.71|458.71|22
1605542410000|2020-11-16 16:00:10|460.85|458.85|461.06|459.06|461.06|459.06|460.83|458.83|25
1605542420000|2020-11-16 16:00:20|461.07|459.07|461.13|459.13|461.13|459.13|461.06|459.06|16
1605542430000|2020-11-16 16:00:30|461.14|459.14|461.1|459.1|461.16|459.16|461.1|459.1|9
1605542440000|2020-11-16 16:00:40|461.12|459.12|461|459|461.14|459.14|461|459|17
1605542450000|2020-11-16 16:00:50|461.04|459.04|460.87|458.87|461.08|459.08|460.87|458.87|26
1605542460000|2020-11-16 16:01:00|460.88|458.88|460.99|458.99|461.01|459.01|460.82|458.82|19
1605542470000|2020-11-16 16:01:10|461|459|461.07|459.07|461.11|459.11|460.98|458.98|12
1605542480000|2020-11-16 16:01:20|461.05|459.05|461.06|459.06|461.08|459.08|460.99|458.99|23
1605542490000|2020-11-16 16:01:30|461.04|459.04|461.09|459.09|461.09|459.09|461.02|459.02|19
1605542500000|2020-11-16 16:01:40|461.1|459.1|461.08|459.08|461.1|459.1|461.08|459.08|5
1605542510000|2020-11-16 16:01:50|461.09|459.09|461.16|459.16|461.18|459.18|461.09|459.09|18
1605542520000|2020-11-16 16:02:00|461.12|459.12|461.1|459.1|461.15|459.15|461.09|459.09|21
1605542530000|2020-11-16 16:02:10|461.13|459.13|460.98|458.98|461.13|459.13|460.98|458.98|17
1605542540000|2020-11-16 16:02:20|460.97|458.97|460.88|458.88|460.97|458.97|460.85|458.85|22
1605542550000|2020-11-16 16:02:30|460.83|458.83|460.81|458.81|460.83|458.83|460.81|458.81|16
1605542560000|2020-11-16 16:02:40|460.89|458.89|460.93|458.93|460.93|458.93|460.87|458.87|21
1605542570000|2020-11-16 16:02:50|460.95|458.95|460.88|458.88|460.97|458.97|460.87|458.87|32
1605542580000|2020-11-16 16:03:00|460.87|458.87|460.92|458.92|460.92|458.92|460.86|458.86|12
1605542590000|2020-11-16 16:03:10|460.89|458.89|460.7|458.7|460.89|458.89|460.67|458.67|23
1605542600000|2020-11-16 16:03:20|460.71|458.71|460.68|458.68|460.77|458.77|460.68|458.68|26
1605542610000|2020-11-16 16:03:30|460.69|458.69|460.6|458.6|460.69|458.69|460.6|458.6|17
1605542620000|2020-11-16 16:03:40|460.61|458.61|460.71|458.71|460.71|458.71|460.6|458.6|15
1605542630000|2020-11-16 16:03:50|460.69|458.69|461.05|459.05|461.05|459.05|460.69|458.69|26
1605542640000|2020-11-16 16:04:00|461.06|459.06|461.09|459.09|461.22|459.22|461.06|459.06|35
1605542650000|2020-11-16 16:04:10|461.17|459.17|461.41|459.41|461.44|459.44|461.12|459.12|15
1605542660000|2020-11-16 16:04:20|461.42|459.42|461.52|459.52|461.52|459.52|461.41|459.41|8
1605542670000|2020-11-16 16:04:30|461.53|459.53|461.6|459.6|461.67|459.67|461.49|459.49|23
1605542680000|2020-11-16 16:04:40|461.62|459.62|461.8|459.8|461.89|459.89|461.62|459.62|25
1605542690000|2020-11-16 16:04:50|461.81|459.81|461.65|459.65|461.81|459.81|461.65|459.65|30
1605542700000|2020-11-16 16:05:00|461.67|459.67|461.68|459.68|461.78|459.78|461.64|459.64|30
1605542710000|2020-11-16 16:05:10|461.96|459.96|461.89|459.89|462.43|460.43|461.88|459.88|29
1605542720000|2020-11-16 16:05:20|461.84|459.84|462.41|460.41|462.43|460.43|461.84|459.84|26
1605542730000|2020-11-16 16:05:30|462.44|460.44|462.14|460.14|462.51|460.51|462.1|460.1|36
1605542740000|2020-11-16 16:05:40|462.12|460.12|462.22|460.22|462.25|460.25|462.12|460.12|18
1605542750000|2020-11-16 16:05:50|462.21|460.21|462.06|460.06|462.24|460.24|462.04|460.04|34
1605542760000|2020-11-16 16:06:00|462.05|460.05|461.91|459.91|462.05|460.05|461.84|459.84|31
1605542770000|2020-11-16 16:06:10|461.89|459.89|461.48|459.48|461.89|459.89|461.47|459.47|22
1605542780000|2020-11-16 16:06:20|461.53|459.53|461.12|459.12|461.53|459.53|461.12|459.12|22
1605542790000|2020-11-16 16:06:30|461.09|459.09|460.82|458.82|461.13|459.13|460.82|458.82|21
1605542800000|2020-11-16 16:06:40|460.81|458.81|460.96|458.96|460.96|458.96|460.72|458.72|23
1605542810000|2020-11-16 16:06:50|460.95|458.95|460.84|458.84|461.04|459.04|460.84|458.84|30
1605542820000|2020-11-16 16:07:00|460.81|458.81|460.75|458.75|460.81|458.81|460.6|458.6|23
1605542830000|2020-11-16 16:07:10|460.76|458.76|460.71|458.71|460.79|458.79|460.66|458.66|23
1605542840000|2020-11-16 16:07:20|460.69|458.69|460.63|458.63|460.72|458.72|460.63|458.63|15
1605542850000|2020-11-16 16:07:30|460.61|458.61|460.58|458.58|460.61|458.61|460.57|458.57|6
1605542860000|2020-11-16 16:07:40|460.57|458.57|460.51|458.51|460.57|458.57|460.38|458.38|24
1605542870000|2020-11-16 16:07:50|460.49|458.49|459.97|457.97|460.49|458.49|459.96|457.96|23
1605542880000|2020-11-16 16:08:00|459.96|457.96|459.76|457.76|460.02|458.02|459.76|457.76|15
1605542890000|2020-11-16 16:08:10|459.74|457.74|459.65|457.65|459.74|457.74|459.52|457.52|33
1605542900000|2020-11-16 16:08:20|459.68|457.68|459.43|457.43|459.69|457.69|459.43|457.43|20
1605542910000|2020-11-16 16:08:30|459.42|457.42|459.24|457.24|459.43|457.43|459.23|457.23|29
1605542920000|2020-11-16 16:08:40|459.3|457.3|458.91|456.91|459.3|457.3|458.91|456.91|22
1605542930000|2020-11-16 16:08:50|458.93|456.93|458.86|456.86|458.94|456.94|458.74|456.74|28
1605542940000|2020-11-16 16:09:00|458.87|456.87|459.16|457.16|459.16|457.16|458.87|456.87|25
1605542950000|2020-11-16 16:09:10|459.18|457.18|459.18|457.18|459.27|457.27|459.16|457.16|31
1605542960000|2020-11-16 16:09:20|459.17|457.17|459.21|457.21|459.31|457.31|459.04|457.04|37
1605542970000|2020-11-16 16:09:30|459.2|457.2|459.07|457.07|459.24|457.24|459.04|457.04|28
1605542980000|2020-11-16 16:09:40|459.03|457.03|459.05|457.05|459.11|457.11|459|457|27
1605542990000|2020-11-16 16:09:50|459.06|457.06|458.81|456.81|459.07|457.07|458.81|456.81|21
1605543000000|2020-11-16 16:10:00|458.8|456.8|458.84|456.84|458.85|456.85|458.78|456.78|25
1605543010000|2020-11-16 16:10:10|458.87|456.87|458.8|456.8|458.87|456.87|458.7|456.7|31
1605543020000|2020-11-16 16:10:20|458.82|456.82|459.34|457.34|459.34|457.34|458.8|456.8|25
1605543030000|2020-11-16 16:10:30|459.33|457.33|459.37|457.37|459.46|457.46|459.33|457.33|31
1605543040000|2020-11-16 16:10:40|459.39|457.39|459.73|457.73|459.74|457.74|459.38|457.38|35
1605543050000|2020-11-16 16:10:50|459.72|457.72|459.8|457.8|459.87|457.87|459.72|457.72|27
1605543060000|2020-11-16 16:11:00|459.74|457.74|459.82|457.82|460.03|458.03|459.73|457.73|33
1605543070000|2020-11-16 16:11:10|459.86|457.86|459.72|457.72|459.86|457.86|459.71|457.71|27
1605543080000|2020-11-16 16:11:20|459.71|457.71|459.73|457.73|459.75|457.75|459.68|457.68|20
1605543090000|2020-11-16 16:11:30|459.72|457.72|459.65|457.65|459.72|457.72|459.62|457.62|24
1605543100000|2020-11-16 16:11:40|459.64|457.64|459.63|457.63|459.67|457.67|459.59|457.59|21
1605543110000|2020-11-16 16:11:50|459.62|457.62|459.64|457.64|459.65|457.65|459.56|457.56|24
1605543120000|2020-11-16 16:12:00|459.63|457.63|459.64|457.64|459.67|457.67|459.59|457.59|17
1605543130000|2020-11-16 16:12:10|459.65|457.65|459.8|457.8|459.83|457.83|459.65|457.65|24
1605543140000|2020-11-16 16:12:20|459.75|457.75|459.75|457.75|459.82|457.82|459.73|457.73|17
1605543150000|2020-11-16 16:12:30|459.79|457.79|459.81|457.81|459.93|457.93|459.79|457.79|25
1605543160000|2020-11-16 16:12:40|459.79|457.79|459.86|457.86|459.88|457.88|459.78|457.78|22
1605543170000|2020-11-16 16:12:50|459.87|457.87|459.93|457.93|459.94|457.94|459.84|457.84|26
1605543180000|2020-11-16 16:13:00|459.96|457.96|459.99|457.99|459.99|457.99|459.92|457.92|10
1605543190000|2020-11-16 16:13:10|460.07|458.07|460.12|458.12|460.2|458.2|460.01|458.01|24
1605543200000|2020-11-16 16:13:20|460.09|458.09|459.98|457.98|460.12|458.12|459.97|457.97|31
1605543210000|2020-11-16 16:13:30|459.97|457.97|459.96|457.96|460|458|459.95|457.95|18
1605543220000|2020-11-16 16:13:40|459.95|457.95|460.04|458.04|460.04|458.04|459.93|457.93|24
1605543230000|2020-11-16 16:13:50|460.08|458.08|460|458|460.09|458.09|459.97|457.97|23
1605543240000|2020-11-16 16:14:00|459.97|457.97|460.04|458.04|460.06|458.06|459.97|457.97|26
1605543250000|2020-11-16 16:14:10|460.03|458.03|460.19|458.19|460.23|458.23|460.02|458.02|17
1605543260000|2020-11-16 16:14:20|460.18|458.18|460.02|458.02|460.18|458.18|460.02|458.02|26
1605543270000|2020-11-16 16:14:30|460.03|458.03|460.04|458.04|460.1|458.1|460.03|458.03|16
1605543280000|2020-11-16 16:14:40|460.06|458.06|459.95|457.95|460.07|458.07|459.95|457.95|17
1605543290000|2020-11-16 16:14:50|459.94|457.94|459.85|457.85|459.94|457.94|459.82|457.82|11
1605543300000|2020-11-16 16:15:00|459.9|457.9|459.98|457.98|459.99|457.99|459.86|457.86|26
1605543310000|2020-11-16 16:15:10|459.94|457.94|460.13|458.13|460.17|458.17|459.93|457.93|35
1605543320000|2020-11-16 16:15:20|460.11|458.11|460.15|458.15|460.18|458.18|460.01|458.01|32
1605543330000|2020-11-16 16:15:30|460.17|458.17|460.23|458.23|460.29|458.29|460.1|458.1|32
1605543340000|2020-11-16 16:15:40|460.21|458.21|460.35|458.35|460.36|458.36|460.15|458.15|22
1605543350000|2020-11-16 16:15:50|460.24|458.24|460.45|458.45|460.46|458.46|460.23|458.23|24
1605543360000|2020-11-16 16:16:00|460.47|458.47|460.58|458.58|460.58|458.58|460.36|458.36|30
1605543370000|2020-11-16 16:16:10|460.57|458.57|460.6|458.6|460.62|458.62|460.57|458.57|15
1605543380000|2020-11-16 16:16:20|460.58|458.58|460.71|458.71|460.97|458.97|460.57|458.57|30
1605543390000|2020-11-16 16:16:30|460.72|458.72|460.89|458.89|460.89|458.89|460.7|458.7|32
1605543400000|2020-11-16 16:16:40|460.88|458.88|461|459|461.1|459.1|460.88|458.88|34
1605543410000|2020-11-16 16:16:50|460.98|458.98|460.95|458.95|461.03|459.03|460.94|458.94|35
1605543420000|2020-11-16 16:17:00|460.91|458.91|461.05|459.05|461.06|459.06|460.91|458.91|25
1605543430000|2020-11-16 16:17:10|461.06|459.06|460.93|458.93|461.07|459.07|460.88|458.88|29
1605543440000|2020-11-16 16:17:20|460.94|458.94|460.97|458.97|461.06|459.06|460.85|458.85|32
1605543450000|2020-11-16 16:17:30|461.01|459.01|461.06|459.06|461.09|459.09|460.96|458.96|22
1605543460000|2020-11-16 16:17:40|461.09|459.09|461.43|459.43|461.45|459.45|461.09|459.09|19
1605543470000|2020-11-16 16:17:50|461.44|459.44|461.45|459.45|461.58|459.58|461.42|459.42|22
1605543480000|2020-11-16 16:18:00|461.47|459.47|461.39|459.39|461.49|459.49|461.27|459.27|26
1605543490000|2020-11-16 16:18:10|461.4|459.4|461.22|459.22|461.4|459.4|461.22|459.22|24
1605543500000|2020-11-16 16:18:20|461.25|459.25|461.28|459.28|461.31|459.31|461.23|459.23|22
1605543510000|2020-11-16 16:18:30|461.3|459.3|461.33|459.33|461.34|459.34|461.24|459.24|27
1605543520000|2020-11-16 16:18:40|461.32|459.32|461.4|459.4|461.4|459.4|461.32|459.32|24
1605543530000|2020-11-16 16:18:50|461.36|459.36|461.56|459.56|461.57|459.57|461.34|459.34|28
1605543540000|2020-11-16 16:19:00|461.53|459.53|461.66|459.66|461.73|459.73|461.53|459.53|28
1605543550000|2020-11-16 16:19:10|461.69|459.69|461.76|459.76|461.86|459.86|461.69|459.69|36
1605543560000|2020-11-16 16:19:20|461.75|459.75|461.89|459.89|461.95|459.95|461.73|459.73|32
1605543570000|2020-11-16 16:19:30|461.9|459.9|462.03|460.03|462.05|460.05|461.81|459.81|25
1605543580000|2020-11-16 16:19:40|462|460|462.14|460.14|462.2|460.2|462|460|10
1605543590000|2020-11-16 16:19:50|462.17|460.17|462.36|460.36|462.48|460.48|462.17|460.17|27
1605543600000|2020-11-16 16:20:00|462.37|460.37|462.52|460.52|462.57|460.57|462.35|460.35|25
1605543610000|2020-11-16 16:20:10|462.44|460.44|462.5|460.5|462.5|460.5|462.41|460.41|26
1605543620000|2020-11-16 16:20:20|462.52|460.52|462.55|460.55|462.62|460.62|462.41|460.41|32
1605543630000|2020-11-16 16:20:30|462.56|460.56|462.58|460.58|462.58|460.58|462.44|460.44|33
1605543640000|2020-11-16 16:20:40|462.55|460.55|462.45|460.45|462.55|460.55|462.44|460.44|35
1605543650000|2020-11-16 16:20:50|462.48|460.48|462.4|460.4|462.49|460.49|462.33|460.33|29
1605543660000|2020-11-16 16:21:00|462.37|460.37|462.46|460.46|462.47|460.47|462.37|460.37|27
1605543670000|2020-11-16 16:21:10|462.45|460.45|462.34|460.34|462.45|460.45|462.32|460.32|24
1605543680000|2020-11-16 16:21:20|462.35|460.35|462.34|460.34|462.47|460.47|462.34|460.34|28
1605543690000|2020-11-16 16:21:30|462.35|460.35|462.3|460.3|462.35|460.35|462.29|460.29|9
1605543700000|2020-11-16 16:21:40|462.29|460.29|462.35|460.35|462.35|460.35|462.23|460.23|10
1605543710000|2020-11-16 16:21:50|462.3|460.3|462.34|460.34|462.34|460.34|462.22|460.22|7
1605543720000|2020-11-16 16:22:00|462.33|460.33|462.19|460.19|462.33|460.33|462.19|460.19|17
1605543730000|2020-11-16 16:22:10|462.2|460.2|462.17|460.17|462.25|460.25|462.14|460.14|25
1605543740000|2020-11-16 16:22:20|462.16|460.16|462.04|460.04|462.16|460.16|462.02|460.02|19
1605543750000|2020-11-16 16:22:30|462.06|460.06|462.04|460.04|462.06|460.06|462.03|460.03|7
1605543760000|2020-11-16 16:22:40|462.05|460.05|461.92|459.92|462.05|460.05|461.88|459.88|14
1605543770000|2020-11-16 16:22:50|461.88|459.88|461.79|459.79|462|460|461.78|459.78|21
1605543780000|2020-11-16 16:23:00|461.82|459.82|461.73|459.73|461.82|459.82|461.73|459.73|22
1605543790000|2020-11-16 16:23:10|461.72|459.72|461.78|459.78|461.82|459.82|461.72|459.72|10
1605543800000|2020-11-16 16:23:20|461.92|459.92|461.89|459.89|462.03|460.03|461.89|459.89|17
1605543810000|2020-11-16 16:23:30|461.88|459.88|462.04|460.04|462.04|460.04|461.88|459.88|24
1605543820000|2020-11-16 16:23:40|462.03|460.03|462|460|462.04|460.04|461.99|459.99|19
1605543830000|2020-11-16 16:23:50|462.02|460.02|462.05|460.05|462.09|460.09|462.02|460.02|15
1605543840000|2020-11-16 16:24:00|462.04|460.04|462.12|460.12|462.17|460.17|461.99|459.99|23
1605543850000|2020-11-16 16:24:10|462.15|460.15|462.19|460.19|462.27|460.27|462.15|460.15|18
1605543860000|2020-11-16 16:24:20|462.2|460.2|462.09|460.09|462.23|460.23|462.09|460.09|11
1605543870000|2020-11-16 16:24:30|462.08|460.08|462.07|460.07|462.09|460.09|462.01|460.01|22
1605543880000|2020-11-16 16:24:40|462.02|460.02|462.14|460.14|462.15|460.15|462.01|460.01|7
1605543890000|2020-11-16 16:24:50|462.13|460.13|462.16|460.16|462.16|460.16|462.11|460.11|9
1605543900000|2020-11-16 16:25:00|462.17|460.17|462.22|460.22|462.23|460.23|462.16|460.16|14
1605543910000|2020-11-16 16:25:10|462.13|460.13|462.12|460.12|462.16|460.16|462.1|460.1|16
1605543920000|2020-11-16 16:25:20|462.13|460.13|462.16|460.16|462.16|460.16|462.12|460.12|7
1605543930000|2020-11-16 16:25:30|462.12|460.12|461.99|459.99|462.16|460.16|461.94|459.94|16
1605543940000|2020-11-16 16:25:40|461.98|459.98|462.05|460.05|462.06|460.06|461.98|459.98|18
1605543950000|2020-11-16 16:25:50|462.06|460.06|462.07|460.07|462.16|460.16|462.05|460.05|28
1605543960000|2020-11-16 16:26:00|462.06|460.06|462.02|460.02|462.08|460.08|461.95|459.95|17
1605543970000|2020-11-16 16:26:10|461.98|459.98|461.86|459.86|461.98|459.98|461.86|459.86|14
1605543980000|2020-11-16 16:26:20|461.85|459.85|461.84|459.84|461.95|459.95|461.82|459.82|17
1605543990000|2020-11-16 16:26:30|461.83|459.83|461.73|459.73|461.84|459.84|461.73|459.73|17
1605544000000|2020-11-16 16:26:40|461.72|459.72|461.68|459.68|461.73|459.73|461.66|459.66|20
1605544010000|2020-11-16 16:26:50|461.7|459.7|461.7|459.7|461.7|459.7|461.6|459.6|32
1605544020000|2020-11-16 16:27:00|461.66|459.66|461.64|459.64|461.69|459.69|461.64|459.64|17
1605544030000|2020-11-16 16:27:10|461.63|459.63|461.81|459.81|461.81|459.81|461.61|459.61|15
1605544040000|2020-11-16 16:27:20|461.86|459.86|462|460|462.04|460.04|461.84|459.84|13
1605544050000|2020-11-16 16:27:30|462.04|460.04|462.06|460.06|462.13|460.13|462|460|7
1605544060000|2020-11-16 16:27:40|462.11|460.11|462.15|460.15|462.2|460.2|462.1|460.1|18
1605544070000|2020-11-16 16:27:50|462.17|460.17|462.2|460.2|462.22|460.22|462.14|460.14|16
1605544080000|2020-11-16 16:28:00|462.18|460.18|462.15|460.15|462.2|460.2|462.15|460.15|8
1605544090000|2020-11-16 16:28:10|462.18|460.18|462.14|460.14|462.21|460.21|462.1|460.1|14
1605544100000|2020-11-16 16:28:20|462.15|460.15|462.14|460.14|462.15|460.15|462.14|460.14|2
1605544110000|2020-11-16 16:28:30|462.18|460.18|462.42|460.42|462.52|460.52|462.17|460.17|27
1605544120000|2020-11-16 16:28:40|462.44|460.44|462.49|460.49|462.53|460.53|462.42|460.42|19
1605544130000|2020-11-16 16:28:50|462.53|460.53|462.63|460.63|462.71|460.71|462.52|460.52|18
1605544140000|2020-11-16 16:29:00|462.7|460.7|463.21|461.21|463.21|461.21|462.7|460.7|24
1605544150000|2020-11-16 16:29:10|463.17|461.17|463.3|461.3|463.31|461.31|463.17|461.17|15
1605544160000|2020-11-16 16:29:20|463.31|461.31|463.24|461.24|463.36|461.36|463.23|461.23|13
1605544170000|2020-11-16 16:29:30|463.22|461.22|463.15|461.15|463.34|461.34|463.14|461.14|21
1605544180000|2020-11-16 16:29:40|463.13|461.13|463.14|461.14|463.17|461.17|463.06|461.06|19
1605544190000|2020-11-16 16:29:50|463.13|461.13|463.3|461.3|463.31|461.31|463.13|461.13|29
1605544200000|2020-11-16 16:30:00|463.34|461.34|463.87|461.87|463.99|461.99|463.34|461.34|20
1605544210000|2020-11-16 16:30:10|463.89|461.89|464.05|462.05|464.08|462.08|463.86|461.86|21
1605544220000|2020-11-16 16:30:20|464.09|462.09|464.06|462.06|464.21|462.21|463.98|461.98|29
1605544230000|2020-11-16 16:30:30|464.05|462.05|463.65|461.65|464.05|462.05|463.65|461.65|27
1605544240000|2020-11-16 16:30:40|463.64|461.64|463.67|461.67|463.68|461.68|463.62|461.62|15
1605544250000|2020-11-16 16:30:50|463.7|461.7|463.86|461.86|463.86|461.86|463.69|461.69|19
1605544260000|2020-11-16 16:31:00|463.89|461.89|463.89|461.89|463.91|461.91|463.88|461.88|14
1605544270000|2020-11-16 16:31:10|463.91|461.91|463.93|461.93|463.99|461.99|463.89|461.89|12
1605544280000|2020-11-16 16:31:20|463.99|461.99|463.97|461.97|463.99|461.99|463.93|461.93|5
1605544290000|2020-11-16 16:31:30|464.18|462.18|464.18|462.18|464.21|462.21|464.12|462.12|16
1605544300000|2020-11-16 16:31:40|464.17|462.17|464.24|462.24|464.25|462.25|464.17|462.17|14
1605544310000|2020-11-16 16:31:50|464.26|462.26|464.29|462.29|464.3|462.3|464.24|462.24|15
1605544320000|2020-11-16 16:32:00|464.3|462.3|464.54|462.54|464.54|462.54|464.29|462.29|23
1605544330000|2020-11-16 16:32:10|464.53|462.53|464.39|462.39|464.61|462.61|464.39|462.39|26
1605544340000|2020-11-16 16:32:20|464.38|462.38|464.62|462.62|464.62|462.62|464.37|462.37|16
1605544350000|2020-11-16 16:32:30|464.61|462.61|464.7|462.7|464.72|462.72|464.54|462.54|31
1605544360000|2020-11-16 16:32:40|464.71|462.71|464.7|462.7|464.72|462.72|464.63|462.63|24
1605544370000|2020-11-16 16:32:50|464.71|462.71|464.64|462.64|464.87|462.87|464.62|462.62|30
1605544380000|2020-11-16 16:33:00|464.62|462.62|464.65|462.65|464.7|462.7|464.52|462.52|20
1605544390000|2020-11-16 16:33:10|464.6|462.6|465.01|463.01|465.01|463.01|464.58|462.58|29
1605544400000|2020-11-16 16:33:20|465.07|463.07|465.23|463.23|465.42|463.42|465.06|463.06|33
1605544410000|2020-11-16 16:33:30|465.21|463.21|465.06|463.06|465.21|463.21|465.02|463.02|13
1605544420000|2020-11-16 16:33:40|465.05|463.05|465.01|463.01|465.06|463.06|464.98|462.98|17
1605544430000|2020-11-16 16:33:50|464.93|462.93|464.78|462.78|465.01|463.01|464.78|462.78|9
1605544440000|2020-11-16 16:34:00|464.77|462.77|464.44|462.44|464.77|462.77|464.44|462.44|30
1605544450000|2020-11-16 16:34:10|464.43|462.43|464.27|462.27|464.43|462.43|464.26|462.26|23
1605544460000|2020-11-16 16:34:20|464.26|462.26|464.22|462.22|464.31|462.31|464.22|462.22|14
1605544470000|2020-11-16 16:34:30|464.23|462.23|464.15|462.15|464.23|462.23|464.1|462.1|14
1605544480000|2020-11-16 16:34:40|464.17|462.17|464.1|462.1|464.19|462.19|464.05|462.05|24
1605544490000|2020-11-16 16:34:50|464.09|462.09|463.86|461.86|464.11|462.11|463.82|461.82|27
1605544500000|2020-11-16 16:35:00|463.87|461.87|464.37|462.37|464.37|462.37|463.82|461.82|28
1605544510000|2020-11-16 16:35:10|464.34|462.34|464.51|462.51|464.54|462.54|464.31|462.31|23
1605544520000|2020-11-16 16:35:20|464.52|462.52|464.45|462.45|464.58|462.58|464.45|462.45|9
1605544530000|2020-11-16 16:35:30|464.44|462.44|464.06|462.06|464.45|462.45|464.06|462.06|31
1605544540000|2020-11-16 16:35:40|464.07|462.07|464.06|462.06|464.08|462.08|463.98|461.98|24
1605544550000|2020-11-16 16:35:50|464.07|462.07|464.25|462.25|464.25|462.25|464.07|462.07|23
1605544560000|2020-11-16 16:36:00|464.26|462.26|464.22|462.22|464.28|462.28|464.2|462.2|19
1605544570000|2020-11-16 16:36:10|464.19|462.19|464.05|462.05|464.22|462.22|464.01|462.01|23
1605544580000|2020-11-16 16:36:20|464.04|462.04|464.08|462.08|464.16|462.16|464.04|462.04|18
1605544590000|2020-11-16 16:36:30|463.94|461.94|463.58|461.58|463.96|461.96|463.58|461.58|17
1605544600000|2020-11-16 16:36:40|463.52|461.52|463.36|461.36|463.56|461.56|463.36|461.36|27
1605544610000|2020-11-16 16:36:50|463.35|461.35|463.19|461.19|463.37|461.37|463.19|461.19|16
1605544620000|2020-11-16 16:37:00|463.18|461.18|463.17|461.17|463.21|461.21|463.06|461.06|30
1605544630000|2020-11-16 16:37:10|463.15|461.15|463.5|461.5|463.5|461.5|463.12|461.12|20
1605544640000|2020-11-16 16:37:20|463.47|461.47|463.35|461.35|463.61|461.61|463.34|461.34|34
1605544650000|2020-11-16 16:37:30|463.34|461.34|463.23|461.23|463.36|461.36|463.22|461.22|19
1605544660000|2020-11-16 16:37:40|463.25|461.25|463.44|461.44|463.44|461.44|463.25|461.25|15
1605544670000|2020-11-16 16:37:50|463.46|461.46|463.38|461.38|463.51|461.51|463.36|461.36|16
1605544680000|2020-11-16 16:38:00|463.37|461.37|463.27|461.27|463.42|461.42|463.27|461.27|21
1605544690000|2020-11-16 16:38:10|463.28|461.28|463.07|461.07|463.33|461.33|463.05|461.05|23
1605544700000|2020-11-16 16:38:20|463.06|461.06|462.81|460.81|463.07|461.07|462.73|460.73|31
1605544710000|2020-11-16 16:38:30|462.79|460.79|462.68|460.68|462.79|460.79|462.57|460.57|34
1605544720000|2020-11-16 16:38:40|462.65|460.65|462.46|460.46|462.65|460.65|462.39|460.39|29
1605544730000|2020-11-16 16:38:50|462.45|460.45|462.85|460.85|462.85|460.85|462.45|460.45|33
1605544740000|2020-11-16 16:39:00|462.84|460.84|462.73|460.73|462.85|460.85|462.73|460.73|26
1605544750000|2020-11-16 16:39:10|462.75|460.75|462.53|460.53|462.77|460.77|462.5|460.5|25
1605544760000|2020-11-16 16:39:20|462.51|460.51|462.55|460.55|462.55|460.55|462.5|460.5|22
1605544770000|2020-11-16 16:39:30|462.54|460.54|462.63|460.63|462.64|460.64|462.53|460.53|16
1605544780000|2020-11-16 16:39:40|462.61|460.61|462.28|460.28|462.61|460.61|462.28|460.28|21
1605544790000|2020-11-16 16:39:50|462.29|460.29|462.36|460.36|462.36|460.36|462.2|460.2|14
1605544800000|2020-11-16 16:40:00|462.37|460.37|462.61|460.61|462.64|460.64|462.36|460.36|19
1605544810000|2020-11-16 16:40:10|462.59|460.59|462.52|460.52|462.59|460.59|462.48|460.48|15
1605544820000|2020-11-16 16:40:20|462.51|460.51|462.52|460.52|462.54|460.54|462.49|460.49|25
1605544830000|2020-11-16 16:40:30|462.53|460.53|462.54|460.54|462.56|460.56|462.49|460.49|15
1605544840000|2020-11-16 16:40:40|462.53|460.53|462.61|460.61|462.61|460.61|462.48|460.48|18
1605544850000|2020-11-16 16:40:50|462.62|460.62|462.66|460.66|462.76|460.76|462.61|460.61|21
1605544860000|2020-11-16 16:41:00|462.67|460.67|462.74|460.74|462.77|460.77|462.66|460.66|25
1605544870000|2020-11-16 16:41:10|462.78|460.78|462.92|460.92|462.98|460.98|462.71|460.71|24
1605544880000|2020-11-16 16:41:20|462.96|460.96|462.83|460.83|463.11|461.11|462.83|460.83|29
1605544890000|2020-11-16 16:41:30|462.87|460.87|462.97|460.97|463.02|461.02|462.78|460.78|22
1605544900000|2020-11-16 16:41:40|462.99|460.99|463.01|461.01|463.08|461.08|462.92|460.92|29
1605544910000|2020-11-16 16:41:50|463.07|461.07|462.91|460.91|463.16|461.16|462.91|460.91|31
1605544920000|2020-11-16 16:42:00|462.86|460.86|462.79|460.79|462.86|460.86|462.74|460.74|25
1605544930000|2020-11-16 16:42:10|462.83|460.83|462.69|460.69|462.83|460.83|462.67|460.67|19
1605544940000|2020-11-16 16:42:20|462.67|460.67|462.72|460.72|462.72|460.72|462.65|460.65|30
1605544950000|2020-11-16 16:42:30|462.73|460.73|462.6|460.6|462.73|460.73|462.58|460.58|32
1605544960000|2020-11-16 16:42:40|462.62|460.62|462.68|460.68|462.75|460.75|462.6|460.6|28
1605544970000|2020-11-16 16:42:50|462.69|460.69|462.47|460.47|462.76|460.76|462.38|460.38|27
1605544980000|2020-11-16 16:43:00|462.42|460.42|462.42|460.42|462.46|460.46|462.41|460.41|15
1605544990000|2020-11-16 16:43:10|462.41|460.41|462.36|460.36|462.42|460.42|462.27|460.27|23
1605545000000|2020-11-16 16:43:20|462.34|460.34|462.29|460.29|462.34|460.34|462.27|460.27|21
1605545010000|2020-11-16 16:43:30|462.3|460.3|462.29|460.29|462.33|460.33|462.28|460.28|17
1605545020000|2020-11-16 16:43:40|462.3|460.3|462.31|460.31|462.38|460.38|462.3|460.3|20
1605545030000|2020-11-16 16:43:50|462.3|460.3|462.29|460.29|462.32|460.32|462.26|460.26|20
1605545040000|2020-11-16 16:44:00|462.3|460.3|462.35|460.35|462.36|460.36|462.26|460.26|28
1605545050000|2020-11-16 16:44:10|462.33|460.33|462.3|460.3|462.45|460.45|462.3|460.3|29
1605545060000|2020-11-16 16:44:20|462.31|460.31|462.26|460.26|462.37|460.37|462.23|460.23|23
1605545070000|2020-11-16 16:44:30|462.27|460.27|462.13|460.13|462.28|460.28|462.13|460.13|15
1605545080000|2020-11-16 16:44:40|462.12|460.12|462.16|460.16|462.31|460.31|462.1|460.1|24
1605545090000|2020-11-16 16:44:50|462.13|460.13|462.05|460.05|462.13|460.13|462.02|460.02|19
1605545100000|2020-11-16 16:45:00|462.03|460.03|461.99|459.99|462.03|460.03|461.96|459.96|21
1605545110000|2020-11-16 16:45:10|461.98|459.98|462.28|460.28|462.28|460.28|461.87|459.87|27
1605545120000|2020-11-16 16:45:20|462.29|460.29|462.39|460.39|462.41|460.41|462.26|460.26|20
1605545130000|2020-11-16 16:45:30|462.21|460.21|461.96|459.96|462.21|460.21|461.95|459.95|24
1605545140000|2020-11-16 16:45:40|461.95|459.95|462.02|460.02|462.07|460.07|461.95|459.95|13
1605545150000|2020-11-16 16:45:50|462.03|460.03|462.06|460.06|462.06|460.06|461.99|459.99|22
1605545160000|2020-11-16 16:46:00|462.08|460.08|462.05|460.05|462.08|460.08|462.01|460.01|17
1605545170000|2020-11-16 16:46:10|462.04|460.04|462.24|460.24|462.24|460.24|461.99|459.99|25
1605545180000|2020-11-16 16:46:20|462.23|460.23|462.4|460.4|462.42|460.42|462.19|460.19|21
1605545190000|2020-11-16 16:46:30|462.37|460.37|462.31|460.31|462.4|460.4|462.3|460.3|22
1605545200000|2020-11-16 16:46:40|462.45|460.45|462.48|460.48|462.5|460.5|462.44|460.44|9
1605545210000|2020-11-16 16:46:50|462.5|460.5|462.49|460.49|462.5|460.5|462.47|460.47|12
1605545220000|2020-11-16 16:47:00|462.5|460.5|462.79|460.79|462.8|460.8|462.49|460.49|18
1605545230000|2020-11-16 16:47:10|462.78|460.78|462.47|460.47|462.78|460.78|462.47|460.47|17
1605545240000|2020-11-16 16:47:20|462.46|460.46|462.52|460.52|462.65|460.65|462.46|460.46|20
1605545250000|2020-11-16 16:47:30|462.53|460.53|462.78|460.78|462.78|460.78|462.49|460.49|30
1605545260000|2020-11-16 16:47:40|462.77|460.77|462.85|460.85|462.87|460.87|462.76|460.76|20
1605545270000|2020-11-16 16:47:50|462.86|460.86|462.93|460.93|462.93|460.93|462.79|460.79|20
1605545280000|2020-11-16 16:48:00|462.91|460.91|463.04|461.04|463.04|461.04|462.91|460.91|26
1605545290000|2020-11-16 16:48:10|463.03|461.03|462.8|460.8|463.03|461.03|462.8|460.8|25
1605545300000|2020-11-16 16:48:20|462.79|460.79|462.74|460.74|462.8|460.8|462.69|460.69|16
1605545310000|2020-11-16 16:48:30|462.75|460.75|462.74|460.74|462.77|460.77|462.7|460.7|21
1605545320000|2020-11-16 16:48:40|462.76|460.76|462.92|460.92|462.94|460.94|462.76|460.76|19
1605545330000|2020-11-16 16:48:50|462.88|460.88|462.76|460.76|462.91|460.91|462.76|460.76|17
1605545340000|2020-11-16 16:49:00|462.78|460.78|462.67|460.67|462.78|460.78|462.65|460.65|14
1605545350000|2020-11-16 16:49:10|462.69|460.69|462.69|460.69|462.73|460.73|462.63|460.63|25
1605545360000|2020-11-16 16:49:20|462.71|460.71|462.66|460.66|462.72|460.72|462.65|460.65|23
1605545370000|2020-11-16 16:49:30|462.67|460.67|462.76|460.76|462.76|460.76|462.67|460.67|8
1605545380000|2020-11-16 16:49:40|462.73|460.73|462.8|460.8|462.81|460.81|462.73|460.73|10
1605545390000|2020-11-16 16:49:50|462.81|460.81|462.86|460.86|462.88|460.88|462.81|460.81|17
1605545400000|2020-11-16 16:50:00|462.87|460.87|462.96|460.96|463.06|461.06|462.86|460.86|20
1605545410000|2020-11-16 16:50:10|462.98|460.98|463.08|461.08|463.08|461.08|462.95|460.95|23
1605545420000|2020-11-16 16:50:20|463.07|461.07|463|461|463.07|461.07|462.99|460.99|10
1605545430000|2020-11-16 16:50:30|463.06|461.06|463.06|461.06|463.07|461.07|463.03|461.03|9
1605545440000|2020-11-16 16:50:40|463.04|461.04|463.04|461.04|463.06|461.06|463.02|461.02|6
1605545450000|2020-11-16 16:50:50|463.05|461.05|462.54|460.54|463.05|461.05|462.54|460.54|20
1605545460000|2020-11-16 16:51:00|462.35|460.35|461.57|459.57|462.35|460.35|461.32|459.32|34
1605545470000|2020-11-16 16:51:10|461.58|459.58|461.47|459.47|461.64|459.64|461.41|459.41|28
1605545480000|2020-11-16 16:51:20|461.45|459.45|461.36|459.36|461.57|459.57|461.36|459.36|22
1605545490000|2020-11-16 16:51:30|461.37|459.37|461.28|459.28|461.37|459.37|461.28|459.28|22
1605545500000|2020-11-16 16:51:40|461.27|459.27|461.64|459.64|461.64|459.64|461.21|459.21|29
1605545510000|2020-11-16 16:51:50|461.63|459.63|461.41|459.41|461.63|459.63|461.38|459.38|29
1605545520000|2020-11-16 16:52:00|461.42|459.42|461.72|459.72|461.77|459.77|461.41|459.41|31
1605545530000|2020-11-16 16:52:10|461.66|459.66|461.93|459.93|461.93|459.93|461.63|459.63|29
1605545540000|2020-11-16 16:52:20|461.96|459.96|461.98|459.98|462.01|460.01|461.92|459.92|28
1605545550000|2020-11-16 16:52:30|461.99|459.99|462.2|460.2|462.2|460.2|461.97|459.97|25
1605545560000|2020-11-16 16:52:40|462.23|460.23|462.31|460.31|462.31|460.31|462.23|460.23|7
1605545570000|2020-11-16 16:52:50|462.29|460.29|462.03|460.03|462.29|460.29|462.03|460.03|21
1605545580000|2020-11-16 16:53:00|462|460|461.99|459.99|462.12|460.12|461.92|459.92|28
1605545590000|2020-11-16 16:53:10|461.98|459.98|462.02|460.02|462.02|460.02|461.92|459.92|16
1605545600000|2020-11-16 16:53:20|461.99|459.99|462.18|460.18|462.23|460.23|461.99|459.99|14
1605545610000|2020-11-16 16:53:30|462.19|460.19|462.21|460.21|462.26|460.26|462.17|460.17|13
1605545620000|2020-11-16 16:53:40|462.23|460.23|462.28|460.28|462.29|460.29|462.2|460.2|17
1605545630000|2020-11-16 16:53:50|462.29|460.29|462.18|460.18|462.34|460.34|462.13|460.13|26
1605545640000|2020-11-16 16:54:00|462.17|460.17|462.21|460.21|462.24|460.24|462.14|460.14|20
1605545650000|2020-11-16 16:54:10|462.22|460.22|462.27|460.27|462.27|460.27|462.19|460.19|15
1605545660000|2020-11-16 16:54:20|462.26|460.26|462.14|460.14|462.27|460.27|462.12|460.12|29
1605545670000|2020-11-16 16:54:30|462.16|460.16|462.22|460.22|462.23|460.23|462.15|460.15|24
1605545680000|2020-11-16 16:54:40|462.23|460.23|462.24|460.24|462.35|460.35|462.22|460.22|27
1605545690000|2020-11-16 16:54:50|462.25|460.25|462.37|460.37|462.39|460.39|462.21|460.21|26
1605545700000|2020-11-16 16:55:00|462.38|460.38|462.37|460.37|462.38|460.38|462.36|460.36|16
1605545710000|2020-11-16 16:55:10|462.38|460.38|462.32|460.32|462.44|460.44|462.32|460.32|24
1605545720000|2020-11-16 16:55:20|462.3|460.3|462.3|460.3|462.32|460.32|462.15|460.15|21
1605545730000|2020-11-16 16:55:30|462.27|460.27|462.3|460.3|462.3|460.3|462.2|460.2|19
1605545740000|2020-11-16 16:55:40|462.29|460.29|462.45|460.45|462.48|460.48|462.27|460.27|24
1605545750000|2020-11-16 16:55:50|462.46|460.46|462.41|460.41|462.48|460.48|462.39|460.39|27
1605545760000|2020-11-16 16:56:00|462.45|460.45|462.39|460.39|462.45|460.45|462.33|460.33|18
1605545770000|2020-11-16 16:56:10|462.38|460.38|462.54|460.54|462.62|460.62|462.36|460.36|21
1605545780000|2020-11-16 16:56:20|462.53|460.53|462.52|460.52|462.54|460.54|462.47|460.47|29
1605545790000|2020-11-16 16:56:30|462.5|460.5|462.3|460.3|462.58|460.58|462.3|460.3|23
1605545800000|2020-11-16 16:56:40|462.31|460.31|462.26|460.26|462.33|460.33|462.26|460.26|14
1605545810000|2020-11-16 16:56:50|462.27|460.27|462.55|460.55|462.55|460.55|462.27|460.27|25
1605545820000|2020-11-16 16:57:00|462.54|460.54|462.57|460.57|462.7|460.7|462.54|460.54|16
1605545830000|2020-11-16 16:57:10|462.53|460.53|462.34|460.34|462.53|460.53|462.34|460.34|21
1605545840000|2020-11-16 16:57:20|462.38|460.38|462.23|460.23|462.38|460.38|462.21|460.21|24
1605545850000|2020-11-16 16:57:30|462.22|460.22|462.13|460.13|462.23|460.23|462.12|460.12|24
1605545860000|2020-11-16 16:57:40|462.14|460.14|462.06|460.06|462.14|460.14|462.03|460.03|15
1605545870000|2020-11-16 16:57:50|462.08|460.08|462.02|460.02|462.1|460.1|461.96|459.96|22
1605545880000|2020-11-16 16:58:00|462.01|460.01|461.97|459.97|462.04|460.04|461.97|459.97|26
1605545890000|2020-11-16 16:58:10|461.96|459.96|462.2|460.2|462.2|460.2|461.96|459.96|23
1605545900000|2020-11-16 16:58:20|462.19|460.19|462.01|460.01|462.25|460.25|462|460|22
1605545910000|2020-11-16 16:58:30|462|460|461.94|459.94|462.02|460.02|461.94|459.94|21
1605545920000|2020-11-16 16:58:40|461.97|459.97|461.91|459.91|462|460|461.9|459.9|27
1605545930000|2020-11-16 16:58:50|461.9|459.9|462.13|460.13|462.13|460.13|461.9|459.9|22
1605545940000|2020-11-16 16:59:00|462.14|460.14|462.04|460.04|462.2|460.2|462.04|460.04|27
1605545950000|2020-11-16 16:59:10|462.08|460.08|462.03|460.03|462.12|460.12|462.03|460.03|20
1605545960000|2020-11-16 16:59:20|462.01|460.01|461.85|459.85|462.01|460.01|461.85|459.85|21
1605545970000|2020-11-16 16:59:30|461.84|459.84|461.86|459.86|461.9|459.9|461.8|459.8|23
1605545980000|2020-11-16 16:59:40|461.85|459.85|462.11|460.11|462.11|460.11|461.85|459.85|21
1605545990000|2020-11-16 16:59:50|462.1|460.1|461.96|459.96|462.1|460.1|461.89|459.89|23
1605546000000|2020-11-16 17:00:00|461.95|459.95|462.04|460.04|462.07|460.07|461.9|459.9|21
1605546010000|2020-11-16 17:00:10|462.05|460.05|462.34|460.34|462.34|460.34|462.02|460.02|21
1605546020000|2020-11-16 17:00:20|462.31|460.31|462.36|460.36|462.36|460.36|462.3|460.3|13
1605546030000|2020-11-16 17:00:30|462.35|460.35|462.35|460.35|462.38|460.38|462.33|460.33|16
1605546040000|2020-11-16 17:00:40|462.36|460.36|462.33|460.33|462.38|460.38|462.33|460.33|18
1605546050000|2020-11-16 17:00:50|462.35|460.35|462.37|460.37|462.52|460.52|462.35|460.35|20
1605546060000|2020-11-16 17:01:00|462.38|460.38|462.44|460.44|462.47|460.47|462.36|460.36|16
1605546070000|2020-11-16 17:01:10|462.45|460.45|462.82|460.82|462.82|460.82|462.45|460.45|25
1605546080000|2020-11-16 17:01:20|462.81|460.81|462.76|460.76|462.83|460.83|462.75|460.75|22
1605546090000|2020-11-16 17:01:30|462.77|460.77|462.66|460.66|462.8|460.8|462.65|460.65|20
1605546100000|2020-11-16 17:01:40|462.67|460.67|462.63|460.63|462.7|460.7|462.56|460.56|25
1605546110000|2020-11-16 17:01:50|462.62|460.62|462.66|460.66|462.66|460.66|462.61|460.61|7
1605546120000|2020-11-16 17:02:00|462.69|460.69|462.57|460.57|462.72|460.72|462.56|460.56|21
1605546130000|2020-11-16 17:02:10|462.56|460.56|462.6|460.6|462.61|460.61|462.54|460.54|27
1605546140000|2020-11-16 17:02:20|462.58|460.58|462.59|460.59|462.61|460.61|462.57|460.57|9
1605546150000|2020-11-16 17:02:30|462.6|460.6|462.79|460.79|462.81|460.81|462.6|460.6|28
1605546160000|2020-11-16 17:02:40|462.76|460.76|462.81|460.81|462.87|460.87|462.72|460.72|27
1605546170000|2020-11-16 17:02:50|462.77|460.77|462.79|460.79|462.86|460.86|462.72|460.72|31
1605546180000|2020-11-16 17:03:00|462.8|460.8|462.77|460.77|462.84|460.84|462.75|460.75|24
1605546190000|2020-11-16 17:03:10|462.8|460.8|462.82|460.82|462.82|460.82|462.77|460.77|17
1605546200000|2020-11-16 17:03:20|462.81|460.81|462.61|460.61|462.81|460.81|462.58|460.58|16
1605546210000|2020-11-16 17:03:30|462.59|460.59|462.75|460.75|462.83|460.83|462.59|460.59|22
1605546220000|2020-11-16 17:03:40|462.74|460.74|462.7|460.7|462.81|460.81|462.69|460.69|28
1605546230000|2020-11-16 17:03:50|462.69|460.69|462.88|460.88|462.89|460.89|462.69|460.69|21
1605546240000|2020-11-16 17:04:00|462.87|460.87|462.91|460.91|462.98|460.98|462.86|460.86|23
1605546250000|2020-11-16 17:04:10|462.89|460.89|463|461|463|461|462.89|460.89|16
1605546260000|2020-11-16 17:04:20|462.99|460.99|462.99|460.99|463.02|461.02|462.97|460.97|16
1605546270000|2020-11-16 17:04:30|463.01|461.01|462.65|460.65|463.01|461.01|462.65|460.65|22
1605546280000|2020-11-16 17:04:40|462.66|460.66|462.7|460.7|462.71|460.71|462.66|460.66|15
1605546290000|2020-11-16 17:04:50|462.72|460.72|462.79|460.79|462.81|460.81|462.7|460.7|16
1605546300000|2020-11-16 17:05:00|462.78|460.78|462.83|460.83|462.83|460.83|462.77|460.77|11
1605546310000|2020-11-16 17:05:10|462.84|460.84|462.65|460.65|462.85|460.85|462.62|460.62|28
1605546320000|2020-11-16 17:05:20|462.66|460.66|462.78|460.78|462.78|460.78|462.66|460.66|12
1605546330000|2020-11-16 17:05:30|462.88|460.88|462.83|460.83|462.9|460.9|462.73|460.73|28
1605546340000|2020-11-16 17:05:40|462.85|460.85|462.73|460.73|462.88|460.88|462.73|460.73|24
1605546350000|2020-11-16 17:05:50|462.72|460.72|462.81|460.81|462.85|460.85|462.63|460.63|23
1605546360000|2020-11-16 17:06:00|462.8|460.8|462.84|460.84|462.88|460.88|462.69|460.69|28
1605546370000|2020-11-16 17:06:10|462.83|460.83|462.79|460.79|462.83|460.83|462.77|460.77|15
1605546380000|2020-11-16 17:06:20|462.78|460.78|462.74|460.74|462.78|460.78|462.74|460.74|8
1605546390000|2020-11-16 17:06:30|462.73|460.73|462.47|460.47|462.73|460.73|462.45|460.45|24
1605546400000|2020-11-16 17:06:40|462.48|460.48|462.81|460.81|462.82|460.82|462.47|460.47|23
1605546410000|2020-11-16 17:06:50|462.76|460.76|462.83|460.83|462.86|460.86|462.76|460.76|18
1605546420000|2020-11-16 17:07:00|462.82|460.82|462.67|460.67|462.83|460.83|462.65|460.65|24
1605546430000|2020-11-16 17:07:10|462.66|460.66|462.77|460.77|462.77|460.77|462.62|460.62|26
1605546440000|2020-11-16 17:07:20|462.83|460.83|462.92|460.92|462.92|460.92|462.82|460.82|9
1605546450000|2020-11-16 17:07:30|462.89|460.89|463.01|461.01|463.01|461.01|462.89|460.89|21
1605546460000|2020-11-16 17:07:40|463|461|463.06|461.06|463.18|461.18|463|461|24
1605546470000|2020-11-16 17:07:50|463.04|461.04|463.12|461.12|463.14|461.14|463.03|461.03|15
1605546480000|2020-11-16 17:08:00|463.14|461.14|463.37|461.37|463.43|461.43|463.14|461.14|28
1605546490000|2020-11-16 17:08:10|463.33|461.33|463.26|461.26|463.46|461.46|463.21|461.21|30
1605546500000|2020-11-16 17:08:20|463.29|461.29|463.23|461.23|463.31|461.31|463.23|461.23|27
1605546510000|2020-11-16 17:08:30|463.22|461.22|463.25|461.25|463.29|461.29|463.1|461.1|33
1605546520000|2020-11-16 17:08:40|463.26|461.26|463.29|461.29|463.3|461.3|463.21|461.21|26
1605546530000|2020-11-16 17:08:50|463.3|461.3|463.4|461.4|463.4|461.4|463.29|461.29|20
1605546540000|2020-11-16 17:09:00|463.36|461.36|463.4|461.4|463.41|461.41|463.32|461.32|23
1605546550000|2020-11-16 17:09:10|463.41|461.41|463.43|461.43|463.43|461.43|463.4|461.4|8
1605546560000|2020-11-16 17:09:20|463.41|461.41|463.29|461.29|463.44|461.44|463.27|461.27|19
1605546570000|2020-11-16 17:09:30|463.35|461.35|463.21|461.21|463.35|461.35|463.21|461.21|19
1605546580000|2020-11-16 17:09:40|463.22|461.22|463.31|461.31|463.31|461.31|463.19|461.19|16
1605546590000|2020-11-16 17:09:50|463.32|461.32|463.3|461.3|463.34|461.34|463.26|461.26|16
1605546600000|2020-11-16 17:10:00|463.28|461.28|463.24|461.24|463.31|461.31|463.22|461.22|29
1605546610000|2020-11-16 17:10:10|463.23|461.23|463.32|461.32|463.32|461.32|463.16|461.16|18
1605546620000|2020-11-16 17:10:20|463.33|461.33|463.24|461.24|463.34|461.34|463.23|461.23|18
1605546630000|2020-11-16 17:10:30|463.23|461.23|463.34|461.34|463.35|461.35|463.23|461.23|20
1605546640000|2020-11-16 17:10:40|463.35|461.35|463.33|461.33|463.36|461.36|463.31|461.31|19
1605546650000|2020-11-16 17:10:50|463.35|461.35|463.31|461.31|463.35|461.35|463.28|461.28|22
1605546660000|2020-11-16 17:11:00|463.3|461.3|463.2|461.2|463.31|461.31|463.12|461.12|27
1605546670000|2020-11-16 17:11:10|463.22|461.22|463.23|461.23|463.27|461.27|463.2|461.2|26
1605546680000|2020-11-16 17:11:20|463.24|461.24|463.37|461.37|463.37|461.37|463.2|461.2|15
1605546690000|2020-11-16 17:11:30|463.36|461.36|463.28|461.28|463.37|461.37|463.23|461.23|15
1605546700000|2020-11-16 17:11:40|463.27|461.27|463.39|461.39|463.39|461.39|463.27|461.27|18
1605546710000|2020-11-16 17:11:50|463.4|461.4|463.43|461.43|463.43|461.43|463.33|461.33|31
1605546720000|2020-11-16 17:12:00|463.41|461.41|463.51|461.51|463.53|461.53|463.41|461.41|21
1605546730000|2020-11-16 17:12:10|463.53|461.53|463.39|461.39|463.55|461.55|463.39|461.39|11
1605546740000|2020-11-16 17:12:20|463.38|461.38|463.35|461.35|463.44|461.44|463.34|461.34|19
1605546750000|2020-11-16 17:12:30|463.32|461.32|463.5|461.5|463.5|461.5|463.32|461.32|10
1605546760000|2020-11-16 17:12:40|463.53|461.53|463.52|461.52|463.56|461.56|463.47|461.47|16
1605546770000|2020-11-16 17:12:50|463.53|461.53|463.42|461.42|463.54|461.54|463.4|461.4|24
1605546780000|2020-11-16 17:13:00|463.43|461.43|463.36|461.36|463.47|461.47|463.25|461.25|34
1605546790000|2020-11-16 17:13:10|463.38|461.38|463.49|461.49|463.49|461.49|463.35|461.35|33
1605546800000|2020-11-16 17:13:20|463.55|461.55|463.6|461.6|463.61|461.61|463.52|461.52|31
1605546810000|2020-11-16 17:13:30|463.59|461.59|463.61|461.61|463.66|461.66|463.56|461.56|28
1605546820000|2020-11-16 17:13:40|463.58|461.58|463.67|461.67|463.67|461.67|463.5|461.5|25
1605546830000|2020-11-16 17:13:50|463.65|461.65|463.64|461.64|463.76|461.76|463.63|461.63|25
1605546840000|2020-11-16 17:14:00|463.66|461.66|463.64|461.64|463.66|461.66|463.63|461.63|16
1605546850000|2020-11-16 17:14:10|463.65|461.65|463.68|461.68|463.7|461.7|463.63|461.63|23
1605546860000|2020-11-16 17:14:20|463.7|461.7|463.71|461.71|463.73|461.73|463.68|461.68|25
1605546870000|2020-11-16 17:14:30|463.69|461.69|463.75|461.75|463.75|461.75|463.69|461.69|17
1605546880000|2020-11-16 17:14:40|463.77|461.77|463.76|461.76|463.79|461.79|463.75|461.75|17
1605546890000|2020-11-16 17:14:50|463.75|461.75|463.78|461.78|463.8|461.8|463.75|461.75|11
1605546900000|2020-11-16 17:15:00|463.77|461.77|463.94|461.94|463.94|461.94|463.77|461.77|17
1605546910000|2020-11-16 17:15:10|463.93|461.93|463.84|461.84|463.93|461.93|463.8|461.8|25
1605546920000|2020-11-16 17:15:20|463.86|461.86|463.92|461.92|463.96|461.96|463.86|461.86|20
1605546930000|2020-11-16 17:15:30|463.93|461.93|463.94|461.94|463.98|461.98|463.92|461.92|24
1605546940000|2020-11-16 17:15:40|463.97|461.97|463.85|461.85|463.97|461.97|463.84|461.84|13
1605546950000|2020-11-16 17:15:50|463.8|461.8|463.83|461.83|463.9|461.9|463.77|461.77|33
1605546960000|2020-11-16 17:16:00|463.91|461.91|463.93|461.93|464.05|462.05|463.9|461.9|25
1605546970000|2020-11-16 17:16:10|463.9|461.9|464.07|462.07|464.09|462.09|463.89|461.89|25
1605546980000|2020-11-16 17:16:20|464.1|462.1|463.88|461.88|464.11|462.11|463.88|461.88|29
1605546990000|2020-11-16 17:16:30|463.89|461.89|463.88|461.88|463.92|461.92|463.86|461.86|11
1605547000000|2020-11-16 17:16:40|463.91|461.91|463.87|461.87|463.92|461.92|463.85|461.85|14
1605547010000|2020-11-16 17:16:50|463.86|461.86|463.87|461.87|463.9|461.9|463.85|461.85|10
1605547020000|2020-11-16 17:17:00|463.86|461.86|463.89|461.89|463.9|461.9|463.84|461.84|16
1605547030000|2020-11-16 17:17:10|463.87|461.87|463.84|461.84|463.93|461.93|463.82|461.82|26
1605547040000|2020-11-16 17:17:20|463.83|461.83|463.83|461.83|463.84|461.84|463.82|461.82|16
1605547050000|2020-11-16 17:17:30|463.84|461.84|463.83|461.83|463.84|461.84|463.82|461.82|14
1605547060000|2020-11-16 17:17:40|463.84|461.84|464|462|464|462|463.83|461.83|14
1605547070000|2020-11-16 17:17:50|463.99|461.99|464|462|464|462|463.87|461.87|26
1605547080000|2020-11-16 17:18:00|463.99|461.99|463.91|461.91|464.03|462.03|463.91|461.91|27
1605547090000|2020-11-16 17:18:10|463.94|461.94|463.85|461.85|463.97|461.97|463.81|461.81|19
1605547100000|2020-11-16 17:18:20|463.83|461.83|463.78|461.78|463.83|461.83|463.77|461.77|21
1605547110000|2020-11-16 17:18:30|463.79|461.79|463.75|461.75|463.79|461.79|463.67|461.67|21
1605547120000|2020-11-16 17:18:40|463.77|461.77|463.71|461.71|463.81|461.81|463.64|461.64|28
1605547130000|2020-11-16 17:18:50|463.72|461.72|463.74|461.74|463.77|461.77|463.7|461.7|27
1605547140000|2020-11-16 17:19:00|463.75|461.75|463.75|461.75|463.83|461.83|463.74|461.74|20
1605547150000|2020-11-16 17:19:10|463.73|461.73|463.79|461.79|463.8|461.8|463.59|461.59|23
1605547160000|2020-11-16 17:19:20|463.8|461.8|463.82|461.82|463.84|461.84|463.8|461.8|13
1605547170000|2020-11-16 17:19:30|463.81|461.81|463.74|461.74|463.81|461.81|463.74|461.74|21
1605547180000|2020-11-16 17:19:40|463.75|461.75|463.76|461.76|463.76|461.76|463.74|461.74|12
1605547190000|2020-11-16 17:19:50|463.77|461.77|463.71|461.71|463.78|461.78|463.71|461.71|16
1605547200000|2020-11-16 17:20:00|463.72|461.72|463.66|461.66|463.72|461.72|463.62|461.62|28
1605547210000|2020-11-16 17:20:10|463.65|461.65|463.53|461.53|463.65|461.65|463.52|461.52|19
1605547220000|2020-11-16 17:20:20|463.54|461.54|463.59|461.59|463.59|461.59|463.52|461.52|10
1605547230000|2020-11-16 17:20:30|463.57|461.57|463.54|461.54|463.57|461.57|463.5|461.5|15
1605547240000|2020-11-16 17:20:40|463.53|461.53|463.6|461.6|463.61|461.61|463.53|461.53|20
1605547250000|2020-11-16 17:20:50|463.63|461.63|463.6|461.6|463.66|461.66|463.59|461.59|14
1605547260000|2020-11-16 17:21:00|463.61|461.61|463.69|461.69|463.69|461.69|463.59|461.59|17
1605547270000|2020-11-16 17:21:10|463.73|461.73|463.66|461.66|463.74|461.74|463.66|461.66|11
1605547280000|2020-11-16 17:21:20|463.67|461.67|463.64|461.64|463.68|461.68|463.62|461.62|22
1605547290000|2020-11-16 17:21:30|463.66|461.66|463.69|461.69|463.69|461.69|463.65|461.65|18
1605547300000|2020-11-16 17:21:40|463.7|461.7|463.71|461.71|463.72|461.72|463.67|461.67|13
1605547310000|2020-11-16 17:21:50|463.7|461.7|463.69|461.69|463.74|461.74|463.68|461.68|21
1605547320000|2020-11-16 17:22:00|463.68|461.68|463.88|461.88|463.88|461.88|463.68|461.68|25
1605547330000|2020-11-16 17:22:10|463.87|461.87|463.86|461.86|463.89|461.89|463.83|461.83|23
1605547340000|2020-11-16 17:22:20|463.84|461.84|463.88|461.88|463.91|461.91|463.84|461.84|19
1605547350000|2020-11-16 17:22:30|463.9|461.9|463.9|461.9|463.9|461.9|463.87|461.87|24
1605547360000|2020-11-16 17:22:40|463.89|461.89|463.91|461.91|463.93|461.93|463.86|461.86|23
1605547370000|2020-11-16 17:22:50|463.9|461.9|463.9|461.9|463.94|461.94|463.9|461.9|13
1605547380000|2020-11-16 17:23:00|463.89|461.89|463.73|461.73|463.9|461.9|463.73|461.73|16
1605547390000|2020-11-16 17:23:10|463.74|461.74|463.69|461.69|463.74|461.74|463.68|461.68|8
1605547400000|2020-11-16 17:23:20|463.7|461.7|463.84|461.84|463.84|461.84|463.65|461.65|12
1605547410000|2020-11-16 17:23:30|463.85|461.85|463.94|461.94|463.97|461.97|463.85|461.85|15
1605547420000|2020-11-16 17:23:40|463.95|461.95|463.91|461.91|463.99|461.99|463.89|461.89|22
1605547430000|2020-11-16 17:23:50|463.92|461.92|463.98|461.98|463.98|461.98|463.89|461.89|20
1605547440000|2020-11-16 17:24:00|464.02|462.02|463.98|461.98|464.08|462.08|463.97|461.97|29
1605547450000|2020-11-16 17:24:10|463.99|461.99|463.95|461.95|464.07|462.07|463.91|461.91|28
1605547460000|2020-11-16 17:24:20|463.93|461.93|464.13|462.13|464.14|462.14|463.82|461.82|35
1605547470000|2020-11-16 17:24:30|464.07|462.07|464|462|464.12|462.12|463.93|461.93|25
1605547480000|2020-11-16 17:24:40|463.99|461.99|464.11|462.11|464.12|462.12|463.99|461.99|19
1605547490000|2020-11-16 17:24:50|464.12|462.12|464.13|462.13|464.15|462.15|464.08|462.08|25
1605547500000|2020-11-16 17:25:00|464.12|462.12|464.05|462.05|464.14|462.14|464.05|462.05|16
1605547510000|2020-11-16 17:25:10|464.06|462.06|464.15|462.15|464.15|462.15|463.94|461.94|19
1605547520000|2020-11-16 17:25:20|464.16|462.16|464.29|462.29|464.31|462.31|464.16|462.16|20
1605547530000|2020-11-16 17:25:30|464.31|462.31|464.32|462.32|464.32|462.32|464.3|462.3|3
1605547540000|2020-11-16 17:25:40|464.31|462.31|464.46|462.46|464.52|462.52|464.3|462.3|23
1605547550000|2020-11-16 17:25:50|464.49|462.49|464.48|462.48|464.52|462.52|464.46|462.46|19
1605547560000|2020-11-16 17:26:00|464.49|462.49|464.52|462.52|464.56|462.56|464.47|462.47|20
1605547570000|2020-11-16 17:26:10|464.53|462.53|464.51|462.51|464.53|462.53|464.46|462.46|13
1605547580000|2020-11-16 17:26:20|464.5|462.5|464.51|462.51|464.53|462.53|464.38|462.38|22
1605547590000|2020-11-16 17:26:30|464.44|462.44|464.4|462.4|464.47|462.47|464.37|462.37|23
1605547600000|2020-11-16 17:26:40|464.37|462.37|464.22|462.22|464.37|462.37|464.15|462.15|23
1605547610000|2020-11-16 17:26:50|464.21|462.21|464.21|462.21|464.3|462.3|464.19|462.19|24
1605547620000|2020-11-16 17:27:00|464.12|462.12|464.12|462.12|464.19|462.19|464.1|462.1|23
1605547630000|2020-11-16 17:27:10|464.13|462.13|464.08|462.08|464.13|462.13|464.05|462.05|18
1605547640000|2020-11-16 17:27:20|464.09|462.09|464.12|462.12|464.16|462.16|464.07|462.07|17
1605547650000|2020-11-16 17:27:30|464.16|462.16|464.22|462.22|464.32|462.32|464.12|462.12|23
1605547660000|2020-11-16 17:27:40|464.19|462.19|464.15|462.15|464.19|462.19|464.13|462.13|15
1605547670000|2020-11-16 17:27:50|464.16|462.16|464.13|462.13|464.16|462.16|464.1|462.1|19
1605547680000|2020-11-16 17:28:00|464.11|462.11|464.13|462.13|464.18|462.18|464.08|462.08|27
1605547690000|2020-11-16 17:28:10|464.16|462.16|464.25|462.25|464.25|462.25|464.12|462.12|15
1605547700000|2020-11-16 17:28:20|464.27|462.27|464.27|462.27|464.31|462.31|464.23|462.23|13
1605547710000|2020-11-16 17:28:30|464.28|462.28|464.39|462.39|464.39|462.39|464.28|462.28|13
1605547720000|2020-11-16 17:28:40|464.4|462.4|464.31|462.31|464.5|462.5|464.27|462.27|25
1605547730000|2020-11-16 17:28:50|464.29|462.29|464.22|462.22|464.3|462.3|464.22|462.22|20
1605547740000|2020-11-16 17:29:00|464.23|462.23|464.27|462.27|464.29|462.29|464.22|462.22|16
1605547750000|2020-11-16 17:29:10|464.28|462.28|464.31|462.31|464.38|462.38|464.26|462.26|18
1605547760000|2020-11-16 17:29:20|464.28|462.28|464.25|462.25|464.33|462.33|464.25|462.25|21
1605547770000|2020-11-16 17:29:30|464.19|462.19|464.22|462.22|464.23|462.23|464.19|462.19|15
1605547780000|2020-11-16 17:29:40|464.21|462.21|464.25|462.25|464.27|462.27|464.2|462.2|10
1605547790000|2020-11-16 17:29:50|464.27|462.27|464.41|462.41|464.43|462.43|464.25|462.25|15
1605547800000|2020-11-16 17:30:00|464.39|462.39|464.17|462.17|464.39|462.39|464.14|462.14|13
1605547810000|2020-11-16 17:30:10|464.16|462.16|464.17|462.17|464.33|462.33|464.11|462.11|22
1605547820000|2020-11-16 17:30:20|464.18|462.18|464.32|462.32|464.32|462.32|464.17|462.17|11
1605547830000|2020-11-16 17:30:30|464.3|462.3|464.43|462.43|464.43|462.43|464.29|462.29|8
1605547850000|2020-11-16 17:30:50|464.41|462.41|464.31|462.31|464.41|462.41|464.23|462.23|14
1605547860000|2020-11-16 17:31:00|464.29|462.29|464.3|462.3|464.34|462.34|464.29|462.29|10
1605547870000|2020-11-16 17:31:10|464.31|462.31|464.27|462.27|464.32|462.32|464.22|462.22|18
1605547880000|2020-11-16 17:31:20|464.28|462.28|464.38|462.38|464.38|462.38|464.25|462.25|20
1605547890000|2020-11-16 17:31:30|464.39|462.39|464.32|462.32|464.39|462.39|464.32|462.32|16
1605547900000|2020-11-16 17:31:40|464.31|462.31|464.31|462.31|464.31|462.31|464.3|462.3|3
1605547910000|2020-11-16 17:31:50|464.33|462.33|464.36|462.36|464.38|462.38|464.33|462.33|7
1605547920000|2020-11-16 17:32:00|464.35|462.35|464.34|462.34|464.35|462.35|464.33|462.33|5
1605547930000|2020-11-16 17:32:10|464.35|462.35|464.44|462.44|464.5|462.5|464.35|462.35|21
1605547940000|2020-11-16 17:32:20|464.45|462.45|464.56|462.56|464.56|462.56|464.45|462.45|12
1605547950000|2020-11-16 17:32:30|464.55|462.55|464.66|462.66|464.67|462.67|464.55|462.55|13
1605547960000|2020-11-16 17:32:40|464.65|462.65|464.66|462.66|464.67|462.67|464.57|462.57|21
1605547970000|2020-11-16 17:32:50|464.65|462.65|464.71|462.71|464.71|462.71|464.59|462.59|21
1605547980000|2020-11-16 17:33:00|464.68|462.68|464.68|462.68|464.7|462.7|464.59|462.59|15
1605547990000|2020-11-16 17:33:10|464.7|462.7|464.68|462.68|464.7|462.7|464.65|462.65|11
1605548000000|2020-11-16 17:33:20|464.67|462.67|464.73|462.73|464.82|462.82|464.67|462.67|14
1605548010000|2020-11-16 17:33:30|464.74|462.74|464.75|462.75|464.75|462.75|464.69|462.69|18
1605548020000|2020-11-16 17:33:40|464.71|462.71|464.77|462.77|464.81|462.81|464.7|462.7|13
1605548030000|2020-11-16 17:33:50|464.78|462.78|464.87|462.87|464.88|462.88|464.77|462.77|16
1605548040000|2020-11-16 17:34:00|464.83|462.83|464.8|462.8|464.83|462.83|464.74|462.74|18
1605548050000|2020-11-16 17:34:10|464.79|462.79|464.82|462.82|464.84|462.84|464.79|462.79|17
1605548060000|2020-11-16 17:34:20|464.83|462.83|464.69|462.69|464.83|462.83|464.66|462.66|20
1605548070000|2020-11-16 17:34:30|464.7|462.7|464.71|462.71|464.71|462.71|464.67|462.67|7
1605548080000|2020-11-16 17:34:40|464.67|462.67|464.77|462.77|464.78|462.78|464.67|462.67|19
1605548090000|2020-11-16 17:34:50|464.78|462.78|464.8|462.8|464.86|462.86|464.75|462.75|27
1605548100000|2020-11-16 17:35:00|464.79|462.79|464.7|462.7|464.8|462.8|464.7|462.7|16
1605548110000|2020-11-16 17:35:10|464.72|462.72|464.8|462.8|464.85|462.85|464.7|462.7|26
1605548120000|2020-11-16 17:35:20|464.81|462.81|464.78|462.78|464.85|462.85|464.74|462.74|15
1605548130000|2020-11-16 17:35:30|464.73|462.73|464.87|462.87|464.87|462.87|464.72|462.72|32
1605548140000|2020-11-16 17:35:40|464.88|462.88|465.03|463.03|465.03|463.03|464.88|462.88|18
1605548150000|2020-11-16 17:35:50|465.07|463.07|465.19|463.19|465.19|463.19|465.07|463.07|26
1605548160000|2020-11-16 17:36:00|465.21|463.21|465.31|463.31|465.31|463.31|465.18|463.18|25
1605548170000|2020-11-16 17:36:10|465.3|463.3|465.27|463.27|465.3|463.3|465.19|463.19|26
1605548180000|2020-11-16 17:36:20|465.24|463.24|465.3|463.3|465.32|463.32|465.2|463.2|26
1605548190000|2020-11-16 17:36:30|465.29|463.29|465.3|463.3|465.33|463.33|465.21|463.21|25
1605548200000|2020-11-16 17:36:40|465.31|463.31|465.22|463.22|465.33|463.33|465.22|463.22|17
1605548210000|2020-11-16 17:36:50|465.18|463.18|465.21|463.21|465.23|463.23|465.16|463.16|32
1605548220000|2020-11-16 17:37:00|465.24|463.24|465.28|463.28|465.35|463.35|465.24|463.24|26
1605548230000|2020-11-16 17:37:10|465.27|463.27|465.18|463.18|465.27|463.27|465.11|463.11|21
1605548240000|2020-11-16 17:37:20|465.15|463.15|465.34|463.34|465.34|463.34|465.12|463.12|26
1605548250000|2020-11-16 17:37:30|465.35|463.35|465.26|463.26|465.38|463.38|465.23|463.23|29
1605548260000|2020-11-16 17:37:40|465.24|463.24|465.32|463.32|465.38|463.38|465.23|463.23|29
1605548270000|2020-11-16 17:37:50|465.31|463.31|465.27|463.27|465.37|463.37|465.25|463.25|20
1605548280000|2020-11-16 17:38:00|465.24|463.24|465.27|463.27|465.29|463.29|465.22|463.22|19
1605548290000|2020-11-16 17:38:10|465.26|463.26|465.19|463.19|465.27|463.27|465.14|463.14|29
1605548300000|2020-11-16 17:38:20|465.21|463.21|465.27|463.27|465.27|463.27|465.18|463.18|10
1605548310000|2020-11-16 17:38:30|465.28|463.28|465.15|463.15|465.28|463.28|465.14|463.14|18
1605548320000|2020-11-16 17:38:40|465.14|463.14|465.09|463.09|465.14|463.14|465.09|463.09|4
1605548330000|2020-11-16 17:38:50|465.08|463.08|465.09|463.09|465.1|463.1|465.05|463.05|14
1605548340000|2020-11-16 17:39:00|465.07|463.07|464.98|462.98|465.09|463.09|464.97|462.97|21
1605548350000|2020-11-16 17:39:10|464.97|462.97|465.09|463.09|465.16|463.16|464.97|462.97|21
1605548360000|2020-11-16 17:39:20|465.08|463.08|465.13|463.13|465.14|463.14|465.06|463.06|22
1605548370000|2020-11-16 17:39:30|465.12|463.12|465.29|463.29|465.34|463.34|465.12|463.12|21
1605548380000|2020-11-16 17:39:40|465.3|463.3|465.22|463.22|465.3|463.3|465.21|463.21|18
1605548390000|2020-11-16 17:39:50|465.2|463.2|465.01|463.01|465.2|463.2|465|463|22
1605548400000|2020-11-16 17:40:00|465.02|463.02|465.02|463.02|465.04|463.04|465.01|463.01|13
1605548410000|2020-11-16 17:40:10|465.01|463.01|465.04|463.04|465.04|463.04|465|463|20
1605548420000|2020-11-16 17:40:20|465.06|463.06|465.03|463.03|465.06|463.06|465.02|463.02|14
1605548430000|2020-11-16 17:40:30|465.02|463.02|464.99|462.99|465.04|463.04|464.99|462.99|20
1605548440000|2020-11-16 17:40:40|465|463|465|463|465.04|463.04|464.99|462.99|20
1605548450000|2020-11-16 17:40:50|465.01|463.01|465.02|463.02|465.03|463.03|465.01|463.01|19
1605548460000|2020-11-16 17:41:00|465.03|463.03|465.06|463.06|465.1|463.1|465|463|19
1605548470000|2020-11-16 17:41:10|465.11|463.11|465.12|463.12|465.14|463.14|465.06|463.06|23
1605548480000|2020-11-16 17:41:20|465.11|463.11|465.13|463.13|465.13|463.13|465.1|463.1|14
1605548490000|2020-11-16 17:41:30|465.12|463.12|465.2|463.2|465.29|463.29|465.12|463.12|14
1605548500000|2020-11-16 17:41:40|465.19|463.19|465.29|463.29|465.29|463.29|465.16|463.16|22
1605548510000|2020-11-16 17:41:50|465.28|463.28|465.25|463.25|465.31|463.31|465.25|463.25|19
1605548520000|2020-11-16 17:42:00|465.26|463.26|465.2|463.2|465.29|463.29|465.19|463.19|18
1605548530000|2020-11-16 17:42:10|465.19|463.19|465.27|463.27|465.29|463.29|465.16|463.16|16
1605548540000|2020-11-16 17:42:20|465.26|463.26|465.21|463.21|465.31|463.31|465.21|463.21|21
1605548550000|2020-11-16 17:42:30|465.2|463.2|465.3|463.3|465.3|463.3|465.19|463.19|17
1605548560000|2020-11-16 17:42:40|465.28|463.28|465.27|463.27|465.3|463.3|465.25|463.25|13
1605548570000|2020-11-16 17:42:50|465.26|463.26|465.28|463.28|465.28|463.28|465.22|463.22|12
1605548580000|2020-11-16 17:43:00|465.29|463.29|465.22|463.22|465.29|463.29|465.17|463.17|28
1605548590000|2020-11-16 17:43:10|465.19|463.19|465.25|463.25|465.28|463.28|465.16|463.16|28
1605548600000|2020-11-16 17:43:20|465.24|463.24|465.21|463.21|465.25|463.25|465.18|463.18|31
1605548610000|2020-11-16 17:43:30|465.22|463.22|465.06|463.06|465.22|463.22|465.03|463.03|28
1605548620000|2020-11-16 17:43:40|465.01|463.01|465.02|463.02|465.06|463.06|465|463|17
1605548630000|2020-11-16 17:43:50|465.03|463.03|465.01|463.01|465.04|463.04|465|463|20
1605548640000|2020-11-16 17:44:00|465.04|463.04|465.03|463.03|465.05|463.05|465|463|11
1605548650000|2020-11-16 17:44:10|465.02|463.02|465.01|463.01|465.07|463.07|464.94|462.94|24
1605548660000|2020-11-16 17:44:20|465.04|463.04|464.96|462.96|465.04|463.04|464.94|462.94|30
1605548670000|2020-11-16 17:44:30|464.97|462.97|464.98|462.98|465|463|464.96|462.96|19
1605548680000|2020-11-16 17:44:40|464.97|462.97|464.69|462.69|464.97|462.97|464.67|462.67|20
1605548690000|2020-11-16 17:44:50|464.7|462.7|464.74|462.74|464.74|462.74|464.67|462.67|8
1605548700000|2020-11-16 17:45:00|464.73|462.73|464.73|462.73|464.73|462.73|464.73|462.73|1
1605548710000|2020-11-16 17:45:10|464.72|462.72|464.78|462.78|464.79|462.79|464.59|462.59|10
1605548720000|2020-11-16 17:45:20|464.7|462.7|464.76|462.76|464.76|462.76|464.68|462.68|15
1605548730000|2020-11-16 17:45:30|464.77|462.77|464.74|462.74|464.78|462.78|464.68|462.68|13
1605548740000|2020-11-16 17:45:40|464.75|462.75|464.74|462.74|464.78|462.78|464.69|462.69|22
1605548750000|2020-11-16 17:45:50|464.72|462.72|464.75|462.75|464.78|462.78|464.7|462.7|16
1605548760000|2020-11-16 17:46:00|464.76|462.76|464.69|462.69|464.78|462.78|464.69|462.69|24
1605548770000|2020-11-16 17:46:10|464.68|462.68|464.76|462.76|464.76|462.76|464.68|462.68|26
1605548780000|2020-11-16 17:46:20|464.75|462.75|464.78|462.78|464.78|462.78|464.7|462.7|13
1605548790000|2020-11-16 17:46:30|464.77|462.77|464.78|462.78|464.81|462.81|464.76|462.76|18
1605548800000|2020-11-16 17:46:40|464.79|462.79|464.79|462.79|464.8|462.8|464.75|462.75|20
1605548810000|2020-11-16 17:46:50|464.78|462.78|464.72|462.72|464.78|462.78|464.71|462.71|15
1605548820000|2020-11-16 17:47:00|464.71|462.71|464.8|462.8|464.8|462.8|464.71|462.71|13
1605548830000|2020-11-16 17:47:10|464.79|462.79|464.8|462.8|464.8|462.8|464.78|462.78|8
1605548840000|2020-11-16 17:47:20|464.79|462.79|464.8|462.8|464.81|462.81|464.79|462.79|8
1605548850000|2020-11-16 17:47:30|464.81|462.81|464.81|462.81|464.81|462.81|464.79|462.79|6
1605548860000|2020-11-16 17:47:40|464.82|462.82|464.97|462.97|465|463|464.81|462.81|16
1605548870000|2020-11-16 17:47:50|465|463|464.95|462.95|465.04|463.04|464.94|462.94|9
1605548880000|2020-11-16 17:48:00|464.94|462.94|464.93|462.93|464.95|462.95|464.87|462.87|21
1605548890000|2020-11-16 17:48:10|464.88|462.88|464.88|462.88|464.97|462.97|464.86|462.86|20
1605548900000|2020-11-16 17:48:20|464.97|462.97|464.82|462.82|464.97|462.97|464.75|462.75|27
1605548910000|2020-11-16 17:48:30|464.79|462.79|464.91|462.91|464.92|462.92|464.79|462.79|17
1605548920000|2020-11-16 17:48:40|464.9|462.9|464.95|462.95|464.95|462.95|464.88|462.88|13
1605548930000|2020-11-16 17:48:50|464.92|462.92|464.88|462.88|464.92|462.92|464.87|462.87|12
1605548940000|2020-11-16 17:49:00|464.89|462.89|464.97|462.97|464.98|462.98|464.87|462.87|18
1605548950000|2020-11-16 17:49:10|464.98|462.98|465|463|465|463|464.97|462.97|6
1605548960000|2020-11-16 17:49:20|464.98|462.98|465|463|465|463|464.96|462.96|12
1605548970000|2020-11-16 17:49:30|465.01|463.01|465.02|463.02|465.03|463.03|464.97|462.97|13
1605548980000|2020-11-16 17:49:40|465.03|463.03|465.05|463.05|465.09|463.09|465.02|463.02|9
1605548990000|2020-11-16 17:49:50|465.08|463.08|465.05|463.05|465.13|463.13|464.99|462.99|20
1605549000000|2020-11-16 17:50:00|465.02|463.02|464.98|462.98|465.02|463.02|464.96|462.96|15
1605549010000|2020-11-16 17:50:10|464.96|462.96|464.85|462.85|464.98|462.98|464.85|462.85|10
1605549020000|2020-11-16 17:50:20|464.93|462.93|464.94|462.94|464.96|462.96|464.85|462.85|13
1605549030000|2020-11-16 17:50:30|464.87|462.87|464.73|462.73|464.88|462.88|464.71|462.71|28
1605549040000|2020-11-16 17:50:40|464.71|462.71|464.78|462.78|464.81|462.81|464.71|462.71|25
1605549050000|2020-11-16 17:50:50|464.75|462.75|464.7|462.7|464.8|462.8|464.7|462.7|18
1605549060000|2020-11-16 17:51:00|464.71|462.71|464.62|462.62|464.71|462.71|464.62|462.62|25
1605549070000|2020-11-16 17:51:10|464.6|462.6|464.53|462.53|464.62|462.62|464.53|462.53|21
1605549080000|2020-11-16 17:51:20|464.49|462.49|464.29|462.29|464.49|462.49|464.29|462.29|20
1605549090000|2020-11-16 17:51:30|464.3|462.3|464.13|462.13|464.3|462.3|464.13|462.13|15
1605549100000|2020-11-16 17:51:40|464.1|462.1|464.06|462.06|464.14|462.14|464.05|462.05|23
1605549110000|2020-11-16 17:51:50|464.05|462.05|464.08|462.08|464.08|462.08|463.99|461.99|15
1605549120000|2020-11-16 17:52:00|464.05|462.05|463.95|461.95|464.06|462.06|463.91|461.91|22
1605549130000|2020-11-16 17:52:10|463.96|461.96|464.19|462.19|464.22|462.22|463.96|461.96|24
1605549140000|2020-11-16 17:52:20|464.2|462.2|464.07|462.07|464.21|462.21|464.03|462.03|23
1605549150000|2020-11-16 17:52:30|464.06|462.06|464.04|462.04|464.12|462.12|464|462|27
1605549160000|2020-11-16 17:52:40|464.05|462.05|463.9|461.9|464.06|462.06|463.9|461.9|20
1605549170000|2020-11-16 17:52:50|463.92|461.92|463.91|461.91|463.94|461.94|463.86|461.86|18
1605549180000|2020-11-16 17:53:00|463.9|461.9|463.86|461.86|463.9|461.9|463.82|461.82|21
1605549190000|2020-11-16 17:53:10|463.87|461.87|463.85|461.85|463.88|461.88|463.83|461.83|13
1605549200000|2020-11-16 17:53:20|463.83|461.83|463.73|461.73|463.84|461.84|463.73|461.73|14
1605549210000|2020-11-16 17:53:30|463.76|461.76|463.77|461.77|463.81|461.81|463.71|461.71|26
1605549220000|2020-11-16 17:53:40|463.75|461.75|463.67|461.67|463.88|461.88|463.67|461.67|28
1605549230000|2020-11-16 17:53:50|463.72|461.72|463.68|461.68|463.73|461.73|463.6|461.6|26
1605549240000|2020-11-16 17:54:00|463.67|461.67|463.56|461.56|463.68|461.68|463.54|461.54|20
1605549250000|2020-11-16 17:54:10|463.61|461.61|463.47|461.47|463.61|461.61|463.46|461.46|16
1605549260000|2020-11-16 17:54:20|463.48|461.48|463.56|461.56|463.56|461.56|463.48|461.48|14
1605549270000|2020-11-16 17:54:30|463.55|461.55|463.64|461.64|463.64|461.64|463.53|461.53|5
1605549280000|2020-11-16 17:54:40|463.7|461.7|463.65|461.65|463.73|461.73|463.64|461.64|18
1605549290000|2020-11-16 17:54:50|463.66|461.66|463.69|461.69|463.73|461.73|463.65|461.65|29
1605549300000|2020-11-16 17:55:00|463.68|461.68|463.52|461.52|463.7|461.7|463.52|461.52|25
1605549310000|2020-11-16 17:55:10|463.5|461.5|463.49|461.49|463.52|461.52|463.47|461.47|8
1605549320000|2020-11-16 17:55:20|463.51|461.51|463.63|461.63|463.63|461.63|463.51|461.51|10
1605549330000|2020-11-16 17:55:30|463.59|461.59|463.7|461.7|463.7|461.7|463.55|461.55|19
1605549340000|2020-11-16 17:55:40|463.69|461.69|463.72|461.72|463.74|461.74|463.62|461.62|24
1605549350000|2020-11-16 17:55:50|463.71|461.71|463.86|461.86|463.87|461.87|463.62|461.62|23
1605549360000|2020-11-16 17:56:00|463.87|461.87|463.86|461.86|463.91|461.91|463.79|461.79|25
1605549370000|2020-11-16 17:56:10|463.77|461.77|463.78|461.78|463.89|461.89|463.77|461.77|26
1605549380000|2020-11-16 17:56:20|463.84|461.84|463.75|461.75|463.84|461.84|463.67|461.67|21
1605549390000|2020-11-16 17:56:30|463.74|461.74|463.8|461.8|463.81|461.81|463.71|461.71|19
1605549400000|2020-11-16 17:56:40|463.82|461.82|463.92|461.92|463.93|461.93|463.82|461.82|15
1605549410000|2020-11-16 17:56:50|463.91|461.91|463.89|461.89|463.92|461.92|463.86|461.86|21
1605549420000|2020-11-16 17:57:00|463.9|461.9|463.93|461.93|463.93|461.93|463.88|461.88|13
1605549430000|2020-11-16 17:57:10|463.92|461.92|464.07|462.07|464.1|462.1|463.9|461.9|20
1605549440000|2020-11-16 17:57:20|464.06|462.06|463.86|461.86|464.07|462.07|463.83|461.83|28
1605549450000|2020-11-16 17:57:30|463.87|461.87|463.92|461.92|463.93|461.93|463.86|461.86|20
1605549460000|2020-11-16 17:57:40|463.89|461.89|463.78|461.78|463.91|461.91|463.78|461.78|7
1605549470000|2020-11-16 17:57:50|463.77|461.77|463.71|461.71|463.79|461.79|463.71|461.71|14
1605549480000|2020-11-16 17:58:00|463.72|461.72|463.7|461.7|463.74|461.74|463.66|461.66|20
1605549490000|2020-11-16 17:58:10|463.71|461.71|463.67|461.67|463.71|461.71|463.65|461.65|30
1605549500000|2020-11-16 17:58:20|463.66|461.66|463.55|461.55|463.68|461.68|463.46|461.46|24
1605549510000|2020-11-16 17:58:30|463.56|461.56|463.44|461.44|463.64|461.64|463.44|461.44|24
1605549520000|2020-11-16 17:58:40|463.36|461.36|463.43|461.43|463.43|461.43|463.32|461.32|22
1605549530000|2020-11-16 17:58:50|463.41|461.41|463.44|461.44|463.48|461.48|463.4|461.4|26
1605549540000|2020-11-16 17:59:00|463.45|461.45|463.45|461.45|463.48|461.48|463.36|461.36|18
1605549550000|2020-11-16 17:59:10|463.44|461.44|463.48|461.48|463.6|461.6|463.43|461.43|17
1605549560000|2020-11-16 17:59:20|463.47|461.47|463.55|461.55|463.57|461.57|463.47|461.47|16
1605549570000|2020-11-16 17:59:30|463.53|461.53|463.56|461.56|463.56|461.56|463.52|461.52|19
1605549580000|2020-11-16 17:59:40|463.55|461.55|463.52|461.52|463.56|461.56|463.5|461.5|14
1605549590000|2020-11-16 17:59:50|463.5|461.5|463.64|461.64|463.67|461.67|463.5|461.5|17
1605549600000|2020-11-16 18:00:00|463.63|461.63|463.78|461.78|463.8|461.8|463.63|461.63|17
1605549610000|2020-11-16 18:00:10|463.81|461.81|463.91|461.91|464.02|462.02|463.79|461.79|26
1605549620000|2020-11-16 18:00:20|463.9|461.9|463.89|461.89|464.01|462.01|463.84|461.84|20
1605549630000|2020-11-16 18:00:30|463.9|461.9|463.86|461.86|464|462|463.84|461.84|19
1605549640000|2020-11-16 18:00:40|463.9|461.9|464.01|462.01|464.01|462.01|463.85|461.85|22
1605549650000|2020-11-16 18:00:50|463.99|461.99|463.94|461.94|463.99|461.99|463.7|461.7|23
1605549660000|2020-11-16 18:01:00|463.98|461.98|464.07|462.07|464.11|462.11|463.95|461.95|26
1605549670000|2020-11-16 18:01:10|464.08|462.08|463.98|461.98|464.08|462.08|463.87|461.87|26
1605549680000|2020-11-16 18:01:20|463.96|461.96|463.99|461.99|464.04|462.04|463.96|461.96|18
1605549690000|2020-11-16 18:01:30|464.05|462.05|464.03|462.03|464.05|462.05|463.99|461.99|4
1605549700000|2020-11-16 18:01:40|464|462|463.84|461.84|464.02|462.02|463.83|461.83|22
1605549710000|2020-11-16 18:01:50|463.82|461.82|463.86|461.86|463.88|461.88|463.82|461.82|11
1605549720000|2020-11-16 18:02:00|463.87|461.87|463.87|461.87|463.89|461.89|463.85|461.85|9
1605549730000|2020-11-16 18:02:10|463.91|461.91|463.98|461.98|464|462|463.89|461.89|22
1605549740000|2020-11-16 18:02:20|463.9|461.9|463.94|461.94|464.02|462.02|463.87|461.87|16
1605549750000|2020-11-16 18:02:30|463.95|461.95|464.02|462.02|464.02|462.02|463.9|461.9|20
1605549760000|2020-11-16 18:02:40|464.01|462.01|464.01|462.01|464.02|462.02|463.99|461.99|9
1605549770000|2020-11-16 18:02:50|464.03|462.03|464.15|462.15|464.18|462.18|464|462|13
1605549780000|2020-11-16 18:03:00|464.16|462.16|464.18|462.18|464.18|462.18|464.13|462.13|15
1605549790000|2020-11-16 18:03:10|464.22|462.22|464.26|462.26|464.26|462.26|464.19|462.19|18
1605549800000|2020-11-16 18:03:20|464.28|462.28|464.3|462.3|464.36|462.36|464.19|462.19|18
1605549810000|2020-11-16 18:03:30|464.21|462.21|464.42|462.42|464.43|462.43|464.2|462.2|24
1605549820000|2020-11-16 18:03:40|464.41|462.41|464.48|462.48|464.5|462.5|464.35|462.35|22
1605549830000|2020-11-16 18:03:50|464.42|462.42|464.44|462.44|464.48|462.48|464.38|462.38|21
1605549840000|2020-11-16 18:04:00|464.46|462.46|464.54|462.54|464.58|462.58|464.46|462.46|21
1605549850000|2020-11-16 18:04:10|464.55|462.55|464.64|462.64|464.64|462.64|464.54|462.54|13
1605549860000|2020-11-16 18:04:20|464.62|462.62|464.59|462.59|464.64|462.64|464.57|462.57|19
1605549870000|2020-11-16 18:04:30|464.58|462.58|464.39|462.39|464.6|462.6|464.35|462.35|25
1605549880000|2020-11-16 18:04:40|464.4|462.4|464.62|462.62|464.63|462.63|464.38|462.38|26
1605549890000|2020-11-16 18:04:50|464.61|462.61|464.62|462.62|464.69|462.69|464.6|462.6|21
1605549900000|2020-11-16 18:05:00|464.56|462.56|464.61|462.61|464.66|462.66|464.45|462.45|27
1605549910000|2020-11-16 18:05:10|464.64|462.64|464.74|462.74|464.75|462.75|464.57|462.57|32
1605549920000|2020-11-16 18:05:20|464.75|462.75|464.75|462.75|464.79|462.79|464.69|462.69|24
1605549930000|2020-11-16 18:05:30|464.8|462.8|464.85|462.85|464.91|462.91|464.8|462.8|19
1605549940000|2020-11-16 18:05:40|464.84|462.84|464.67|462.67|464.85|462.85|464.61|462.61|19
1605549950000|2020-11-16 18:05:50|464.7|462.7|464.8|462.8|464.8|462.8|464.66|462.66|23
1605549960000|2020-11-16 18:06:00|464.76|462.76|464.81|462.81|464.82|462.82|464.75|462.75|15
1605549970000|2020-11-16 18:06:10|464.83|462.83|464.88|462.88|464.9|462.9|464.8|462.8|16
1605549980000|2020-11-16 18:06:20|464.9|462.9|464.9|462.9|464.91|462.91|464.86|462.86|20
1605549990000|2020-11-16 18:06:30|464.92|462.92|464.88|462.88|464.92|462.92|464.87|462.87|15
1605550000000|2020-11-16 18:06:40|464.89|462.89|464.88|462.88|464.91|462.91|464.81|462.81|21
1605550010000|2020-11-16 18:06:50|464.86|462.86|464.97|462.97|465.03|463.03|464.85|462.85|19
1605550020000|2020-11-16 18:07:00|464.95|462.95|465.01|463.01|465.02|463.02|464.95|462.95|11
1605550030000|2020-11-16 18:07:10|465.05|463.05|465.05|463.05|465.07|463.07|465.04|463.04|10
1605550040000|2020-11-16 18:07:20|465.03|463.03|465.13|463.13|465.17|463.17|465.03|463.03|16
1605550050000|2020-11-16 18:07:30|465.04|463.04|465.06|463.06|465.13|463.13|465.04|463.04|13
1605550060000|2020-11-16 18:07:40|465.08|463.08|464.9|462.9|465.08|463.08|464.9|462.9|14
1605550070000|2020-11-16 18:07:50|464.94|462.94|465.04|463.04|465.1|463.1|464.93|462.93|24
1605550080000|2020-11-16 18:08:00|465.05|463.05|465.07|463.07|465.09|463.09|465.04|463.04|13
1605550090000|2020-11-16 18:08:10|465.03|463.03|465|463|465.04|463.04|464.95|462.95|21
1605550100000|2020-11-16 18:08:20|464.99|462.99|464.98|462.98|464.99|462.99|464.96|462.96|18
1605550110000|2020-11-16 18:08:30|464.99|462.99|464.93|462.93|464.99|462.99|464.9|462.9|26
1605550120000|2020-11-16 18:08:40|464.9|462.9|464.99|462.99|465|463|464.9|462.9|11
1605550130000|2020-11-16 18:08:50|465|463|465.03|463.03|465.03|463.03|464.98|462.98|10
1605550140000|2020-11-16 18:09:00|465.01|463.01|465.08|463.08|465.09|463.09|465.01|463.01|10
1605550150000|2020-11-16 18:09:10|465.07|463.07|465.05|463.05|465.08|463.08|465.04|463.04|12
1605550160000|2020-11-16 18:09:20|465.02|463.02|464.96|462.96|465.05|463.05|464.96|462.96|11
1605550170000|2020-11-16 18:09:30|464.99|462.99|465.11|463.11|465.13|463.13|464.97|462.97|22
1605550180000|2020-11-16 18:09:40|465.12|463.12|465.13|463.13|465.14|463.14|465.07|463.07|18
1605550190000|2020-11-16 18:09:50|465.14|463.14|465.12|463.12|465.14|463.14|465.1|463.1|13
1605550200000|2020-11-16 18:10:00|465.11|463.11|465.16|463.16|465.16|463.16|465.05|463.05|21
1605550210000|2020-11-16 18:10:10|465.17|463.17|465.18|463.18|465.19|463.19|465.16|463.16|13
1605550220000|2020-11-16 18:10:20|465.19|463.19|465.21|463.21|465.22|463.22|465.17|463.17|14
1605550230000|2020-11-16 18:10:30|465.23|463.23|465.29|463.29|465.33|463.33|465.23|463.23|25
1605550240000|2020-11-16 18:10:40|465.25|463.25|465.29|463.29|465.34|463.34|465.25|463.25|14
1605550250000|2020-11-16 18:10:50|465.28|463.28|465.33|463.33|465.35|463.35|465.28|463.28|18
1605550260000|2020-11-16 18:11:00|465.35|463.35|465.51|463.51|465.51|463.51|465.35|463.35|20
1605550270000|2020-11-16 18:11:10|465.52|463.52|465.52|463.52|465.56|463.56|465.51|463.51|14
1605550280000|2020-11-16 18:11:20|465.54|463.54|465.52|463.52|465.59|463.59|465.51|463.51|11
1605550290000|2020-11-16 18:11:30|465.51|463.51|465.6|463.6|465.61|463.61|465.49|463.49|16
1605550300000|2020-11-16 18:11:40|465.56|463.56|465.65|463.65|465.65|463.65|465.56|463.56|21
1605550310000|2020-11-16 18:11:50|465.66|463.66|465.69|463.69|465.69|463.69|465.65|463.65|21
1605550320000|2020-11-16 18:12:00|465.67|463.67|465.35|463.35|465.68|463.68|465.32|463.32|30
1605550330000|2020-11-16 18:12:10|465.36|463.36|465.32|463.32|465.37|463.37|465.26|463.26|29
1605550340000|2020-11-16 18:12:20|465.31|463.31|465.23|463.23|465.33|463.33|465.23|463.23|14
1605550350000|2020-11-16 18:12:30|465.21|463.21|465.03|463.03|465.23|463.23|465.03|463.03|20
1605550360000|2020-11-16 18:12:40|465.02|463.02|464.7|462.7|465.08|463.08|464.67|462.67|24
1605550370000|2020-11-16 18:12:50|464.69|462.69|464.61|462.61|464.69|462.69|464.58|462.58|20
1605550380000|2020-11-16 18:13:00|464.6|462.6|464.4|462.4|464.62|462.62|464.32|462.32|25
1605550390000|2020-11-16 18:13:10|464.39|462.39|464.42|462.42|464.45|462.45|464.31|462.31|20
1605550400000|2020-11-16 18:13:20|464.46|462.46|464.19|462.19|464.46|462.46|464.18|462.18|29
1605550410000|2020-11-16 18:13:30|464.26|462.26|464.18|462.18|464.29|462.29|464.16|462.16|16
1605550420000|2020-11-16 18:13:40|464.19|462.19|464.15|462.15|464.19|462.19|464.12|462.12|20
1605550430000|2020-11-16 18:13:50|464.18|462.18|464.12|462.12|464.2|462.2|464.12|462.12|19
1605550440000|2020-11-16 18:14:00|464.1|462.1|463.93|461.93|464.1|462.1|463.93|461.93|14
1605550450000|2020-11-16 18:14:10|463.94|461.94|463.89|461.89|464|462|463.84|461.84|30
1605550460000|2020-11-16 18:14:20|463.92|461.92|463.94|461.94|464.02|462.02|463.92|461.92|30
1605550470000|2020-11-16 18:14:30|463.96|461.96|464.06|462.06|464.16|462.16|463.89|461.89|32
1605550480000|2020-11-16 18:14:40|464.08|462.08|463.95|461.95|464.09|462.09|463.89|461.89|29
1605550490000|2020-11-16 18:14:50|463.93|461.93|464.16|462.16|464.16|462.16|463.93|461.93|28
1605550500000|2020-11-16 18:15:00|464.17|462.17|464.15|462.15|464.24|462.24|464.05|462.05|26
1605550510000|2020-11-16 18:15:10|464.14|462.14|464.26|462.26|464.26|462.26|464.14|462.14|18
1605550520000|2020-11-16 18:15:20|464.25|462.25|464.25|462.25|464.26|462.26|464.19|462.19|16
1605550530000|2020-11-16 18:15:30|464.24|462.24|464.14|462.14|464.24|462.24|464.14|462.14|14
1605550540000|2020-11-16 18:15:40|464.12|462.12|464.11|462.11|464.18|462.18|464.02|462.02|27
1605550550000|2020-11-16 18:15:50|464.13|462.13|464.12|462.12|464.16|462.16|464.02|462.02|28
1605550560000|2020-11-16 18:16:00|464.17|462.17|464.12|462.12|464.18|462.18|464.08|462.08|19
1605550570000|2020-11-16 18:16:10|464.09|462.09|463.9|461.9|464.1|462.1|463.88|461.88|24
1605550580000|2020-11-16 18:16:20|463.87|461.87|463.97|461.97|463.99|461.99|463.8|461.8|28
1605550590000|2020-11-16 18:16:30|464.02|462.02|463.93|461.93|464.03|462.03|463.91|461.91|23
1605550600000|2020-11-16 18:16:40|463.92|461.92|464.14|462.14|464.15|462.15|463.92|461.92|25
1605550610000|2020-11-16 18:16:50|464.17|462.17|464.31|462.31|464.35|462.35|464.17|462.17|26
1605550620000|2020-11-16 18:17:00|464.32|462.32|464.18|462.18|464.35|462.35|464.18|462.18|26
1605550630000|2020-11-16 18:17:10|464.19|462.19|464.31|462.31|464.37|462.37|464.18|462.18|25
1605550640000|2020-11-16 18:17:20|464.32|462.32|464.24|462.24|464.38|462.38|464.24|462.24|27
1605550650000|2020-11-16 18:17:30|464.21|462.21|464.12|462.12|464.26|462.26|464.11|462.11|26
1605550660000|2020-11-16 18:17:40|464.11|462.11|464.27|462.27|464.28|462.28|464.11|462.11|16
1605550670000|2020-11-16 18:17:50|464.28|462.28|464.31|462.31|464.33|462.33|464.27|462.27|15
1605550680000|2020-11-16 18:18:00|464.33|462.33|464.59|462.59|464.63|462.63|464.33|462.33|29
1605550690000|2020-11-16 18:18:10|464.58|462.58|464.59|462.59|464.64|462.64|464.53|462.53|28
1605550700000|2020-11-16 18:18:20|464.57|462.57|464.69|462.69|464.73|462.73|464.57|462.57|25
1605550710000|2020-11-16 18:18:30|464.71|462.71|464.65|462.65|464.72|462.72|464.64|462.64|21
1605550720000|2020-11-16 18:18:40|464.61|462.61|464.59|462.59|464.67|462.67|464.59|462.59|22
1605550730000|2020-11-16 18:18:50|464.61|462.61|464.86|462.86|464.86|462.86|464.61|462.61|21
1605550740000|2020-11-16 18:19:00|464.87|462.87|464.86|462.86|464.9|462.9|464.79|462.79|19
1605550750000|2020-11-16 18:19:10|464.82|462.82|464.91|462.91|464.92|462.92|464.82|462.82|24
1605550760000|2020-11-16 18:19:20|464.92|462.92|464.9|462.9|464.93|462.93|464.88|462.88|15
1605550770000|2020-11-16 18:19:30|464.92|462.92|465.04|463.04|465.04|463.04|464.91|462.91|21
1605550780000|2020-11-16 18:19:40|465.03|463.03|465.17|463.17|465.25|463.25|465.03|463.03|24
1605550790000|2020-11-16 18:19:50|465.18|463.18|464.85|462.85|465.18|463.18|464.85|462.85|27
1605550800000|2020-11-16 18:20:00|464.93|462.93|464.91|462.91|464.97|462.97|464.88|462.88|23
1605550810000|2020-11-16 18:20:10|464.9|462.9|464.61|462.61|464.92|462.92|464.57|462.57|29
1605550820000|2020-11-16 18:20:20|464.59|462.59|464.53|462.53|464.65|462.65|464.52|462.52|30
1605550830000|2020-11-16 18:20:30|464.52|462.52|464.72|462.72|464.81|462.81|464.5|462.5|31
1605550840000|2020-11-16 18:20:40|464.71|462.71|464.6|462.6|464.78|462.78|464.6|462.6|31
1605550850000|2020-11-16 18:20:50|464.57|462.57|464.49|462.49|464.63|462.63|464.49|462.49|21
1605550860000|2020-11-16 18:21:00|464.5|462.5|464.48|462.48|464.5|462.5|464.48|462.48|10
1605550870000|2020-11-16 18:21:10|464.45|462.45|464.44|462.44|464.45|462.45|464.37|462.37|18
1605550880000|2020-11-16 18:21:20|464.43|462.43|464.45|462.45|464.45|462.45|464.39|462.39|16
1605550890000|2020-11-16 18:21:30|464.46|462.46|464.47|462.47|464.53|462.53|464.43|462.43|15
1605550900000|2020-11-16 18:21:40|464.46|462.46|464.4|462.4|464.48|462.48|464.36|462.36|14
1605550910000|2020-11-16 18:21:50|464.41|462.41|464.49|462.49|464.58|462.58|464.35|462.35|22
1605550920000|2020-11-16 18:22:00|464.44|462.44|464.45|462.45|464.48|462.48|464.43|462.43|19
1605550930000|2020-11-16 18:22:10|464.44|462.44|464.36|462.36|464.45|462.45|464.34|462.34|16
1605550940000|2020-11-16 18:22:20|464.37|462.37|464.37|462.37|464.39|462.39|464.29|462.29|19
1605550950000|2020-11-16 18:22:30|464.34|462.34|464.24|462.24|464.37|462.37|464.24|462.24|21
1605550960000|2020-11-16 18:22:40|464.23|462.23|464.33|462.33|464.33|462.33|464.22|462.22|25
1605550970000|2020-11-16 18:22:50|464.32|462.32|464.3|462.3|464.33|462.33|464.27|462.27|21
1605550980000|2020-11-16 18:23:00|464.32|462.32|464.2|462.2|464.32|462.32|464.17|462.17|23
1605550990000|2020-11-16 18:23:10|464.22|462.22|464.2|462.2|464.23|462.23|464.12|462.12|10
1605551000000|2020-11-16 18:23:20|464.21|462.21|464.09|462.09|464.21|462.21|464.08|462.08|17
1605551010000|2020-11-16 18:23:30|464.11|462.11|464.27|462.27|464.37|462.37|464.11|462.11|23
1605551020000|2020-11-16 18:23:40|464.28|462.28|464.19|462.19|464.29|462.29|464.17|462.17|15
1605551030000|2020-11-16 18:23:50|464.16|462.16|464.27|462.27|464.31|462.31|464.15|462.15|26
1605551040000|2020-11-16 18:24:00|464.24|462.24|464.27|462.27|464.28|462.28|464.18|462.18|24
1605551050000|2020-11-16 18:24:10|464.26|462.26|464.25|462.25|464.28|462.28|464.22|462.22|26
1605551060000|2020-11-16 18:24:20|464.22|462.22|464.11|462.11|464.24|462.24|464.1|462.1|23
1605551070000|2020-11-16 18:24:30|464.12|462.12|464.08|462.08|464.13|462.13|464.07|462.07|20
1605551080000|2020-11-16 18:24:40|464.07|462.07|464.23|462.23|464.23|462.23|464.05|462.05|25
1605551090000|2020-11-16 18:24:50|464.22|462.22|464.34|462.34|464.35|462.35|464.17|462.17|25
1605551100000|2020-11-16 18:25:00|464.35|462.35|464.32|462.32|464.35|462.35|464.31|462.31|16
1605551110000|2020-11-16 18:25:10|464.34|462.34|464.16|462.16|464.4|462.4|464.16|462.16|21
1605551120000|2020-11-16 18:25:20|464.18|462.18|464.18|462.18|464.18|462.18|464.11|462.11|25
1605551130000|2020-11-16 18:25:30|464.17|462.17|464.2|462.2|464.2|462.2|464.14|462.14|24
1605551140000|2020-11-16 18:25:40|464.19|462.19|464.22|462.22|464.25|462.25|464.11|462.11|25
1605551150000|2020-11-16 18:25:50|464.21|462.21|464.23|462.23|464.23|462.23|464.21|462.21|9
1605551160000|2020-11-16 18:26:00|464.21|462.21|464.18|462.18|464.28|462.28|464.18|462.18|21
1605551170000|2020-11-16 18:26:10|464.19|462.19|464.17|462.17|464.22|462.22|464.17|462.17|12
1605551180000|2020-11-16 18:26:20|464.18|462.18|464.13|462.13|464.18|462.18|464.09|462.09|7
1605551190000|2020-11-16 18:26:30|464.12|462.12|464.1|462.1|464.13|462.13|464.09|462.09|14
1605551200000|2020-11-16 18:26:40|464.11|462.11|464.08|462.08|464.11|462.11|464.07|462.07|11
1605551210000|2020-11-16 18:26:50|464.01|462.01|464.01|462.01|464.01|462.01|463.98|461.98|9
1605551220000|2020-11-16 18:27:00|464|462|464|462|464.01|462.01|463.96|461.96|12
1605551230000|2020-11-16 18:27:10|463.95|461.95|463.82|461.82|463.96|461.96|463.8|461.8|17
1605551240000|2020-11-16 18:27:20|463.83|461.83|463.67|461.67|463.88|461.88|463.67|461.67|18
1605551250000|2020-11-16 18:27:30|463.69|461.69|463.68|461.68|463.7|461.7|463.68|461.68|15
1605551260000|2020-11-16 18:27:40|463.69|461.69|463.6|461.6|463.69|461.69|463.58|461.58|20
1605551270000|2020-11-16 18:27:50|463.59|461.59|463.39|461.39|463.59|461.59|463.37|461.37|17
1605551280000|2020-11-16 18:28:00|463.38|461.38|463.29|461.29|463.38|461.38|463.29|461.29|18
1605551290000|2020-11-16 18:28:10|463.28|461.28|462.82|460.82|463.28|461.28|462.78|460.78|27
1605551300000|2020-11-16 18:28:20|462.8|460.8|462.8|460.8|462.82|460.82|462.66|460.66|20
1605551310000|2020-11-16 18:28:30|462.81|460.81|462.86|460.86|462.89|460.89|462.78|460.78|21
1605551320000|2020-11-16 18:28:40|462.87|460.87|462.98|460.98|462.98|460.98|462.87|460.87|13
1605551330000|2020-11-16 18:28:50|462.96|460.96|462.85|460.85|462.99|460.99|462.85|460.85|14
1605551340000|2020-11-16 18:29:00|462.86|460.86|462.96|460.96|462.99|460.99|462.86|460.86|9
1605551350000|2020-11-16 18:29:10|462.99|460.99|462.9|460.9|463.04|461.04|462.83|460.83|31
1605551360000|2020-11-16 18:29:20|462.96|460.96|462.97|460.97|462.97|460.97|462.89|460.89|14
1605551370000|2020-11-16 18:29:30|462.96|460.96|462.94|460.94|462.97|460.97|462.92|460.92|15
1605551380000|2020-11-16 18:29:40|462.93|460.93|463.01|461.01|463.01|461.01|462.93|460.93|6
1605551390000|2020-11-16 18:29:50|462.98|460.98|463.14|461.14|463.14|461.14|462.98|460.98|12
1605551400000|2020-11-16 18:30:00|463.12|461.12|463.2|461.2|463.2|461.2|463.12|461.12|12
1605551410000|2020-11-16 18:30:10|463.17|461.17|463.43|461.43|463.43|461.43|463.17|461.17|17
1605551420000|2020-11-16 18:30:20|463.37|461.37|463.45|461.45|463.5|461.5|463.37|461.37|20
1605551430000|2020-11-16 18:30:30|463.5|461.5|463.44|461.44|463.52|461.52|463.44|461.44|16
1605551440000|2020-11-16 18:30:40|463.43|461.43|463.52|461.52|463.52|461.52|463.39|461.39|24
1605551450000|2020-11-16 18:30:50|463.49|461.49|463.63|461.63|463.63|461.63|463.48|461.48|18
1605551460000|2020-11-16 18:31:00|463.62|461.62|463.64|461.64|463.67|461.67|463.6|461.6|19
1605551470000|2020-11-16 18:31:10|463.65|461.65|463.61|461.61|463.66|461.66|463.59|461.59|28
1605551480000|2020-11-16 18:31:20|463.6|461.6|463.43|461.43|463.61|461.61|463.39|461.39|21
1605551490000|2020-11-16 18:31:30|463.39|461.39|463.66|461.66|463.66|461.66|463.39|461.39|32
1605551500000|2020-11-16 18:31:40|463.65|461.65|463.63|461.63|463.69|461.69|463.61|461.61|16
1605551510000|2020-11-16 18:31:50|463.64|461.64|463.46|461.46|463.64|461.64|463.38|461.38|30
1605551520000|2020-11-16 18:32:00|463.43|461.43|463.49|461.49|463.52|461.52|463.43|461.43|24
1605551530000|2020-11-16 18:32:10|463.46|461.46|463.46|461.46|463.49|461.49|463.45|461.45|18
1605551540000|2020-11-16 18:32:20|463.47|461.47|463.44|461.44|463.48|461.48|463.41|461.41|21
1605551550000|2020-11-16 18:32:30|463.45|461.45|463.49|461.49|463.51|461.51|463.43|461.43|13
1605551560000|2020-11-16 18:32:40|463.48|461.48|463.25|461.25|463.48|461.48|463.25|461.25|23
1605551570000|2020-11-16 18:32:50|463.23|461.23|463.25|461.25|463.25|461.25|463.13|461.13|25
1605551580000|2020-11-16 18:33:00|463.24|461.24|463.12|461.12|463.26|461.26|463.09|461.09|22
1605551590000|2020-11-16 18:33:10|463.11|461.11|463.18|461.18|463.22|461.22|463.05|461.05|25
1605551600000|2020-11-16 18:33:20|463.19|461.19|463.24|461.24|463.26|461.26|463.18|461.18|21
1605551610000|2020-11-16 18:33:30|463.26|461.26|463.29|461.29|463.3|461.3|463.23|461.23|22
1605551620000|2020-11-16 18:33:40|463.3|461.3|463.25|461.25|463.31|461.31|463.12|461.12|23
1605551630000|2020-11-16 18:33:50|463.24|461.24|463.22|461.22|463.26|461.26|463.13|461.13|30
1605551640000|2020-11-16 18:34:00|463.24|461.24|463.31|461.31|463.31|461.31|463.21|461.21|19
1605551650000|2020-11-16 18:34:10|463.28|461.28|463.02|461.02|463.31|461.31|463.02|461.02|26
1605551660000|2020-11-16 18:34:20|463.03|461.03|463.24|461.24|463.24|461.24|463.02|461.02|27
1605551670000|2020-11-16 18:34:30|463.22|461.22|463.25|461.25|463.25|461.25|463.12|461.12|26
1605551680000|2020-11-16 18:34:40|463.24|461.24|463.22|461.22|463.24|461.24|463.18|461.18|24
1605551690000|2020-11-16 18:34:50|463.21|461.21|463.22|461.22|463.23|461.23|463.21|461.21|8
1605551700000|2020-11-16 18:35:00|463.25|461.25|463.25|461.25|463.25|461.25|463.23|461.23|4
1605551710000|2020-11-16 18:35:10|463.24|461.24|463.24|461.24|463.26|461.26|463.21|461.21|19
1605551720000|2020-11-16 18:35:20|463.22|461.22|463.23|461.23|463.26|461.26|463.22|461.22|26
1605551730000|2020-11-16 18:35:30|463.24|461.24|463.25|461.25|463.25|461.25|463.23|461.23|15
1605551740000|2020-11-16 18:35:40|463.24|461.24|463.17|461.17|463.26|461.26|463.17|461.17|6
1605551750000|2020-11-16 18:35:50|463.19|461.19|463|461|463.2|461.2|462.99|460.99|25
1605551760000|2020-11-16 18:36:00|462.99|460.99|462.93|460.93|463.02|461.02|462.92|460.92|9
1605551770000|2020-11-16 18:36:10|462.92|460.92|462.9|460.9|462.94|460.94|462.89|460.89|12
1605551780000|2020-11-16 18:36:20|462.89|460.89|462.89|460.89|462.91|460.91|462.85|460.85|17
1605551790000|2020-11-16 18:36:30|462.9|460.9|463.18|461.18|463.21|461.21|462.87|460.87|25
1605551800000|2020-11-16 18:36:40|463.17|461.17|463.21|461.21|463.21|461.21|463.12|461.12|21
1605551810000|2020-11-16 18:36:50|463.23|461.23|463.3|461.3|463.34|461.34|463.21|461.21|18
1605551820000|2020-11-16 18:37:00|463.25|461.25|463.27|461.27|463.35|461.35|463.18|461.18|22
1605551830000|2020-11-16 18:37:10|463.32|461.32|463.32|461.32|463.34|461.34|463.3|461.3|14
1605551840000|2020-11-16 18:37:20|463.31|461.31|463.48|461.48|463.56|461.56|463.3|461.3|19
1605551850000|2020-11-16 18:37:30|463.57|461.57|463.61|461.61|463.73|461.73|463.57|461.57|24
1605551860000|2020-11-16 18:37:40|463.58|461.58|463.51|461.51|463.64|461.64|463.39|461.39|31
1605551870000|2020-11-16 18:37:50|463.52|461.52|463.57|461.57|463.61|461.61|463.52|461.52|24
1605551880000|2020-11-16 18:38:00|463.51|461.51|463.67|461.67|463.67|461.67|463.5|461.5|23
1605551890000|2020-11-16 18:38:10|463.69|461.69|463.64|461.64|463.7|461.7|463.62|461.62|22
1605551900000|2020-11-16 18:38:20|463.65|461.65|463.7|461.7|463.74|461.74|463.65|461.65|21
1605551910000|2020-11-16 18:38:30|463.68|461.68|463.55|461.55|463.69|461.69|463.55|461.55|23
1605551920000|2020-11-16 18:38:40|463.54|461.54|463.65|461.65|463.69|461.69|463.51|461.51|28
1605551930000|2020-11-16 18:38:50|463.64|461.64|463.68|461.68|463.68|461.68|463.6|461.6|25
1605551940000|2020-11-16 18:39:00|463.67|461.67|463.68|461.68|463.72|461.72|463.63|461.63|24
1605551950000|2020-11-16 18:39:10|463.67|461.67|463.68|461.68|463.73|461.73|463.66|461.66|22
1605551960000|2020-11-16 18:39:20|463.66|461.66|463.71|461.71|463.73|461.73|463.66|461.66|16
1605551970000|2020-11-16 18:39:30|463.72|461.72|463.78|461.78|463.79|461.79|463.71|461.71|11
1605551980000|2020-11-16 18:39:40|463.8|461.8|463.86|461.86|463.86|461.86|463.78|461.78|9
1605551990000|2020-11-16 18:39:50|463.85|461.85|463.78|461.78|463.86|461.86|463.68|461.68|28
1605552000000|2020-11-16 18:40:00|463.77|461.77|463.74|461.74|463.79|461.79|463.74|461.74|17
1605552010000|2020-11-16 18:40:10|463.75|461.75|463.54|461.54|463.75|461.75|463.5|461.5|20
1605552020000|2020-11-16 18:40:20|463.53|461.53|463.46|461.46|463.53|461.53|463.46|461.46|9
1605552030000|2020-11-16 18:40:30|463.48|461.48|463.32|461.32|463.48|461.48|463.31|461.31|18
1605552040000|2020-11-16 18:40:40|463.31|461.31|463.14|461.14|463.31|461.31|463.11|461.11|17
1605552050000|2020-11-16 18:40:50|463.15|461.15|463.09|461.09|463.16|461.16|463.05|461.05|8
1605552060000|2020-11-16 18:41:00|463.08|461.08|462.93|460.93|463.09|461.09|462.93|460.93|8
1605552070000|2020-11-16 18:41:10|462.94|460.94|462.96|460.96|462.96|460.96|462.93|460.93|10
1605552080000|2020-11-16 18:41:20|462.95|460.95|463.09|461.09|463.13|461.13|462.95|460.95|10
1605552090000|2020-11-16 18:41:30|463.11|461.11|463.05|461.05|463.11|461.11|463.05|461.05|13
1605552100000|2020-11-16 18:41:40|463.07|461.07|462.95|460.95|463.07|461.07|462.93|460.93|9
1605552110000|2020-11-16 18:41:50|462.94|460.94|462.97|460.97|462.97|460.97|462.86|460.86|13
1605552120000|2020-11-16 18:42:00|462.98|460.98|463.2|461.2|463.2|461.2|462.98|460.98|16
1605552130000|2020-11-16 18:42:10|463.26|461.26|463.26|461.26|463.29|461.29|463.13|461.13|23
1605552140000|2020-11-16 18:42:20|463.25|461.25|463.12|461.12|463.28|461.28|463.12|461.12|21
1605552150000|2020-11-16 18:42:30|463.09|461.09|463.18|461.18|463.26|461.26|463.09|461.09|31
1605552160000|2020-11-16 18:42:40|463.19|461.19|463.14|461.14|463.19|461.19|463.13|461.13|15
1605552170000|2020-11-16 18:42:50|463.13|461.13|463.36|461.36|463.36|461.36|463.13|461.13|26
1605552180000|2020-11-16 18:43:00|463.33|461.33|463.49|461.49|463.49|461.49|463.33|461.33|18
1605552190000|2020-11-16 18:43:10|463.46|461.46|463.57|461.57|463.57|461.57|463.46|461.46|8
1605552200000|2020-11-16 18:43:20|463.58|461.58|463.45|461.45|463.59|461.59|463.42|461.42|26
1605552210000|2020-11-16 18:43:30|463.44|461.44|463.44|461.44|463.45|461.45|463.42|461.42|15
1605552220000|2020-11-16 18:43:40|463.46|461.46|463.15|461.15|463.46|461.46|463.14|461.14|22
1605552230000|2020-11-16 18:43:50|463.14|461.14|463.21|461.21|463.23|461.23|463.12|461.12|20
1605552240000|2020-11-16 18:44:00|463.22|461.22|463.21|461.21|463.24|461.24|463.2|461.2|20
1605552250000|2020-11-16 18:44:10|463.2|461.2|463.16|461.16|463.21|461.21|463.13|461.13|15
1605552260000|2020-11-16 18:44:20|463.18|461.18|463.24|461.24|463.25|461.25|463.07|461.07|23
1605552270000|2020-11-16 18:44:30|463.23|461.23|463.23|461.23|463.23|461.23|463.19|461.19|21
1605552280000|2020-11-16 18:44:40|463.22|461.22|463.22|461.22|463.24|461.24|463.17|461.17|22
1605552290000|2020-11-16 18:44:50|463.23|461.23|463.2|461.2|463.23|461.23|463.18|461.18|7
1605552300000|2020-11-16 18:45:00|463.19|461.19|463.28|461.28|463.34|461.34|463.18|461.18|17
1605552310000|2020-11-16 18:45:10|463.19|461.19|463.39|461.39|463.39|461.39|463.18|461.18|22
1605552320000|2020-11-16 18:45:20|463.4|461.4|463.49|461.49|463.49|461.49|463.4|461.4|3
1605552330000|2020-11-16 18:45:30|463.42|461.42|463.25|461.25|463.46|461.46|463.2|461.2|20
1605552340000|2020-11-16 18:45:40|463.24|461.24|463.25|461.25|463.27|461.27|463.2|461.2|15
1605552350000|2020-11-16 18:45:50|463.23|461.23|463.34|461.34|463.35|461.35|463.19|461.19|23
1605552360000|2020-11-16 18:46:00|463.35|461.35|463.31|461.31|463.36|461.36|463.31|461.31|21
1605552370000|2020-11-16 18:46:10|463.32|461.32|463.31|461.31|463.36|461.36|463.29|461.29|19
1605552380000|2020-11-16 18:46:20|463.28|461.28|463.29|461.29|463.31|461.31|463.11|461.11|30
1605552390000|2020-11-16 18:46:30|463.28|461.28|463.29|461.29|463.33|461.33|463.27|461.27|27
1605552400000|2020-11-16 18:46:40|463.3|461.3|463.4|461.4|463.43|461.43|463.3|461.3|14
1605552410000|2020-11-16 18:46:50|463.42|461.42|463.49|461.49|463.49|461.49|463.4|461.4|9
1605552420000|2020-11-16 18:47:00|463.41|461.41|463.42|461.42|463.42|461.42|463.41|461.41|2
1605552430000|2020-11-16 18:47:10|463.4|461.4|463.47|461.47|463.48|461.48|463.4|461.4|13
1605552440000|2020-11-16 18:47:20|463.49|461.49|463.48|461.48|463.49|461.49|463.48|461.48|2
1605552450000|2020-11-16 18:47:30|463.49|461.49|463.48|461.48|463.49|461.49|463.47|461.47|8
1605552460000|2020-11-16 18:47:40|463.47|461.47|463.39|461.39|463.47|461.47|463.34|461.34|18
1605552470000|2020-11-16 18:47:50|463.4|461.4|463.45|461.45|463.46|461.46|463.38|461.38|8
1605552480000|2020-11-16 18:48:00|463.42|461.42|463.46|461.46|463.46|461.46|463.4|461.4|21
1605552490000|2020-11-16 18:48:10|463.45|461.45|463.49|461.49|463.49|461.49|463.45|461.45|11
1605552500000|2020-11-16 18:48:20|463.5|461.5|463.49|461.49|463.5|461.5|463.49|461.49|4
1605552510000|2020-11-16 18:48:30|463.51|461.51|463.79|461.79|463.84|461.84|463.51|461.51|19
1605552520000|2020-11-16 18:48:40|463.78|461.78|463.79|461.79|463.84|461.84|463.77|461.77|21
1605552530000|2020-11-16 18:48:50|463.8|461.8|463.77|461.77|463.82|461.82|463.75|461.75|12
1605552540000|2020-11-16 18:49:00|463.78|461.78|463.87|461.87|463.88|461.88|463.78|461.78|23
1605552550000|2020-11-16 18:49:10|463.88|461.88|463.88|461.88|463.89|461.89|463.86|461.86|16
1605552560000|2020-11-16 18:49:20|463.87|461.87|464.05|462.05|464.05|462.05|463.87|461.87|16
1605552570000|2020-11-16 18:49:30|464.07|462.07|464.03|462.03|464.08|462.08|464|462|20
1605552580000|2020-11-16 18:49:40|464.01|462.01|464.04|462.04|464.09|462.09|464.01|462.01|32
1605552590000|2020-11-16 18:49:50|464.03|462.03|463.82|461.82|464.03|462.03|463.77|461.77|27
1605552600000|2020-11-16 18:50:00|463.85|461.85|463.86|461.86|463.89|461.89|463.84|461.84|14
1605552610000|2020-11-16 18:50:10|463.87|461.87|463.76|461.76|463.88|461.88|463.74|461.74|11
1605552620000|2020-11-16 18:50:20|463.77|461.77|463.62|461.62|463.82|461.82|463.59|461.59|16
1605552630000|2020-11-16 18:50:30|463.59|461.59|463.56|461.56|463.65|461.65|463.54|461.54|21
1605552640000|2020-11-16 18:50:40|463.59|461.59|463.51|461.51|463.65|461.65|463.5|461.5|28
1605552650000|2020-11-16 18:50:50|463.5|461.5|463.51|461.51|463.58|461.58|463.48|461.48|29
1605552660000|2020-11-16 18:51:00|463.49|461.49|463.34|461.34|463.49|461.49|463.27|461.27|24
1605552670000|2020-11-16 18:51:10|463.35|461.35|463.25|461.25|463.35|461.35|463.23|461.23|21
1605552680000|2020-11-16 18:51:20|463.24|461.24|463.12|461.12|463.28|461.28|463.07|461.07|24
1605552690000|2020-11-16 18:51:30|463.13|461.13|463.12|461.12|463.14|461.14|463.11|461.11|12
1605552700000|2020-11-16 18:51:40|463.13|461.13|463.09|461.09|463.16|461.16|463.09|461.09|13
1605552710000|2020-11-16 18:51:50|463.1|461.1|463.18|461.18|463.18|461.18|463.08|461.08|11
1605552720000|2020-11-16 18:52:00|463.19|461.19|463.16|461.16|463.19|461.19|463.15|461.15|7
1605552730000|2020-11-16 18:52:10|463.14|461.14|463.15|461.15|463.16|461.16|463.13|461.13|12
1605552740000|2020-11-16 18:52:20|463.16|461.16|463.17|461.17|463.17|461.17|463.16|461.16|4
1605552750000|2020-11-16 18:52:30|463.15|461.15|463.15|461.15|463.16|461.16|463.14|461.14|12
1605552760000|2020-11-16 18:52:40|463.16|461.16|463.17|461.17|463.17|461.17|463.16|461.16|4
1605552770000|2020-11-16 18:52:50|463.18|461.18|463.16|461.16|463.19|461.19|463.15|461.15|10
1605552780000|2020-11-16 18:53:00|463.17|461.17|463.17|461.17|463.18|461.18|463.15|461.15|6
1605552790000|2020-11-16 18:53:10|463.16|461.16|463.28|461.28|463.3|461.3|463.15|461.15|17
1605552800000|2020-11-16 18:53:20|463.35|461.35|463.17|461.17|463.39|461.39|463.15|461.15|24
1605552810000|2020-11-16 18:53:30|463.16|461.16|463.18|461.18|463.19|461.19|463.15|461.15|11
1605552820000|2020-11-16 18:53:40|463.17|461.17|463.15|461.15|463.17|461.17|463.14|461.14|11
1605552830000|2020-11-16 18:53:50|463.16|461.16|463.18|461.18|463.18|461.18|463.12|461.12|12
1605552840000|2020-11-16 18:54:00|463.19|461.19|463.16|461.16|463.2|461.2|463.16|461.16|7
1605552850000|2020-11-16 18:54:10|463.15|461.15|463.13|461.13|463.16|461.16|463.13|461.13|7
1605552860000|2020-11-16 18:54:20|463.14|461.14|463.14|461.14|463.2|461.2|463.14|461.14|10
1605552870000|2020-11-16 18:54:30|463.15|461.15|463.25|461.25|463.25|461.25|463.13|461.13|15
1605552880000|2020-11-16 18:54:40|463.22|461.22|463.22|461.22|463.27|461.27|463.22|461.22|9
1605552890000|2020-11-16 18:54:50|463.24|461.24|463.19|461.19|463.24|461.24|463.19|461.19|16
1605552900000|2020-11-16 18:55:00|463.21|461.21|463.16|461.16|463.24|461.24|463.13|461.13|18
1605552910000|2020-11-16 18:55:10|463.14|461.14|463.13|461.13|463.14|461.14|463.09|461.09|15
1605552920000|2020-11-16 18:55:20|463.15|461.15|463.21|461.21|463.24|461.24|463.15|461.15|18
1605552930000|2020-11-16 18:55:30|463.24|461.24|463.3|461.3|463.3|461.3|463.23|461.23|9
1605552940000|2020-11-16 18:55:40|463.31|461.31|463.34|461.34|463.36|461.36|463.26|461.26|16
1605552950000|2020-11-16 18:55:50|463.32|461.32|463.36|461.36|463.36|461.36|463.32|461.32|3
1605552960000|2020-11-16 18:56:00|463.37|461.37|463.72|461.72|463.72|461.72|463.37|461.37|18
1605552970000|2020-11-16 18:56:10|463.73|461.73|463.78|461.78|463.81|461.81|463.73|461.73|24
1605552980000|2020-11-16 18:56:20|463.8|461.8|463.8|461.8|463.85|461.85|463.76|461.76|29
1605552990000|2020-11-16 18:56:30|463.85|461.85|463.89|461.89|463.9|461.9|463.8|461.8|22
1605553000000|2020-11-16 18:56:40|463.88|461.88|463.8|461.8|463.94|461.94|463.79|461.79|23
1605553010000|2020-11-16 18:56:50|463.77|461.77|463.62|461.62|463.77|461.77|463.62|461.62|24
1605553020000|2020-11-16 18:57:00|463.61|461.61|463.62|461.62|463.65|461.65|463.61|461.61|19
1605553030000|2020-11-16 18:57:10|463.64|461.64|463.58|461.58|463.64|461.64|463.58|461.58|15
1605553040000|2020-11-16 18:57:20|463.59|461.59|463.54|461.54|463.59|461.59|463.53|461.53|18
1605553050000|2020-11-16 18:57:30|463.52|461.52|463.36|461.36|463.57|461.57|463.36|461.36|22
1605553060000|2020-11-16 18:57:40|463.35|461.35|463.19|461.19|463.36|461.36|463.17|461.17|21
1605553070000|2020-11-16 18:57:50|463.17|461.17|463.16|461.16|463.17|461.17|463.13|461.13|14
1605553080000|2020-11-16 18:58:00|463.13|461.13|463.15|461.15|463.17|461.17|463.12|461.12|16
1605553090000|2020-11-16 18:58:10|463.13|461.13|463.13|461.13|463.15|461.15|463.12|461.12|5
1605553100000|2020-11-16 18:58:20|463.14|461.14|463.12|461.12|463.14|461.14|463.12|461.12|5
1605553110000|2020-11-16 18:58:30|463.1|461.1|463.14|461.14|463.22|461.22|463.1|461.1|17
1605553120000|2020-11-16 18:58:40|463.15|461.15|463.14|461.14|463.16|461.16|463.12|461.12|9
1605553130000|2020-11-16 18:58:50|463.13|461.13|463.14|461.14|463.14|461.14|463.09|461.09|14
1605553140000|2020-11-16 18:59:00|463.15|461.15|463.14|461.14|463.19|461.19|463.1|461.1|12
1605553150000|2020-11-16 18:59:10|463.15|461.15|463.18|461.18|463.19|461.19|463.1|461.1|11
1605553160000|2020-11-16 18:59:20|463.16|461.16|463.12|461.12|463.16|461.16|463.09|461.09|9
1605553170000|2020-11-16 18:59:30|463.11|461.11|463.12|461.12|463.13|461.13|463.1|461.1|6
1605553190000|2020-11-16 18:59:50|463.13|461.13|463.32|461.32|463.32|461.32|463.12|461.12|9
1605553200000|2020-11-16 19:00:00|463.33|461.33|463.42|461.42|463.46|461.46|463.33|461.33|13
1605553210000|2020-11-16 19:00:10|463.44|461.44|463.46|461.46|463.47|461.47|463.4|461.4|14
1605553220000|2020-11-16 19:00:20|463.44|461.44|463.37|461.37|463.44|461.44|463.34|461.34|7
1605553230000|2020-11-16 19:00:30|463.35|461.35|463.19|461.19|463.35|461.35|463.17|461.17|14
1605553240000|2020-11-16 19:00:40|463.18|461.18|463.16|461.16|463.18|461.18|463.14|461.14|8
1605553250000|2020-11-16 19:00:50|463.14|461.14|463.14|461.14|463.19|461.19|463.12|461.12|15
1605553260000|2020-11-16 19:01:00|463.17|461.17|463.15|461.15|463.17|461.17|463.14|461.14|13
1605553270000|2020-11-16 19:01:10|463.16|461.16|463.12|461.12|463.19|461.19|463.12|461.12|14
1605553280000|2020-11-16 19:01:20|463.07|461.07|463.09|461.09|463.11|461.11|463.06|461.06|11
1605553290000|2020-11-16 19:01:30|463.14|461.14|463.04|461.04|463.21|461.21|463.04|461.04|13
1605553300000|2020-11-16 19:01:40|463.02|461.02|463.03|461.03|463.05|461.05|463.02|461.02|7
1605553310000|2020-11-16 19:01:50|463.02|461.02|462.97|460.97|463.02|461.02|462.93|460.93|12
1605553320000|2020-11-16 19:02:00|462.96|460.96|462.84|460.84|462.98|460.98|462.84|460.84|15
1605553330000|2020-11-16 19:02:10|462.83|460.83|462.66|460.66|462.97|460.97|462.62|460.62|24
1605553340000|2020-11-16 19:02:20|462.69|460.69|462.54|460.54|462.72|460.72|462.52|460.52|24
1605553350000|2020-11-16 19:02:30|462.49|460.49|462.61|460.61|462.65|460.65|462.49|460.49|14
1605553360000|2020-11-16 19:02:40|462.6|460.6|462.64|460.64|462.64|460.64|462.53|460.53|15
1605553370000|2020-11-16 19:02:50|462.62|460.62|462.53|460.53|462.62|460.62|462.53|460.53|17
1605553380000|2020-11-16 19:03:00|462.52|460.52|462.6|460.6|462.64|460.64|462.5|460.5|17
1605553390000|2020-11-16 19:03:10|462.59|460.59|462.6|460.6|462.64|460.64|462.58|460.58|13
1605553400000|2020-11-16 19:03:20|462.58|460.58|462.57|460.57|462.64|460.64|462.57|460.57|14
1605553410000|2020-11-16 19:03:30|462.55|460.55|462.42|460.42|462.55|460.55|462.42|460.42|13
1605553420000|2020-11-16 19:03:40|462.4|460.4|462.39|460.39|462.44|460.44|462.37|460.37|20
1605553430000|2020-11-16 19:03:50|462.4|460.4|462.42|460.42|462.42|460.42|462.34|460.34|24
1605553440000|2020-11-16 19:04:00|462.43|460.43|462.52|460.52|462.57|460.57|462.43|460.43|16
1605553450000|2020-11-16 19:04:10|462.5|460.5|462.43|460.43|462.54|460.54|462.41|460.41|24
1605553460000|2020-11-16 19:04:20|462.44|460.44|462.41|460.41|462.47|460.47|462.41|460.41|12
1605553470000|2020-11-16 19:04:30|462.39|460.39|462.39|460.39|462.41|460.41|462.35|460.35|17
1605553480000|2020-11-16 19:04:40|462.4|460.4|462.38|460.38|462.41|460.41|462.37|460.37|14
1605553490000|2020-11-16 19:04:50|462.41|460.41|462.52|460.52|462.54|460.54|462.4|460.4|15
1605553500000|2020-11-16 19:05:00|462.55|460.55|462.46|460.46|462.55|460.55|462.46|460.46|14
1605553510000|2020-11-16 19:05:10|462.47|460.47|462.52|460.52|462.56|460.56|462.43|460.43|23
1605553520000|2020-11-16 19:05:20|462.56|460.56|462.74|460.74|462.74|460.74|462.52|460.52|12
1605553530000|2020-11-16 19:05:30|462.76|460.76|462.84|460.84|462.85|460.85|462.73|460.73|11
1605553540000|2020-11-16 19:05:40|462.86|460.86|462.9|460.9|462.9|460.9|462.86|460.86|7
1605553550000|2020-11-16 19:05:50|462.89|460.89|462.62|460.62|462.89|460.89|462.62|460.62|22
1605553560000|2020-11-16 19:06:00|462.64|460.64|462.82|460.82|462.83|460.83|462.63|460.63|20
1605553570000|2020-11-16 19:06:10|462.81|460.81|462.65|460.65|462.81|460.81|462.64|460.64|21
1605553580000|2020-11-16 19:06:20|462.63|460.63|462.52|460.52|462.65|460.65|462.52|460.52|17
1605553590000|2020-11-16 19:06:30|462.55|460.55|462.56|460.56|462.61|460.61|462.54|460.54|25
1605553600000|2020-11-16 19:06:40|462.58|460.58|462.54|460.54|462.58|460.58|462.49|460.49|29
1605553610000|2020-11-16 19:06:50|462.52|460.52|462.73|460.73|462.77|460.77|462.49|460.49|27
1605553620000|2020-11-16 19:07:00|462.74|460.74|462.66|460.66|462.8|460.8|462.66|460.66|16
1605553630000|2020-11-16 19:07:10|462.68|460.68|462.66|460.66|462.72|460.72|462.66|460.66|17
1605553640000|2020-11-16 19:07:20|462.67|460.67|462.69|460.69|462.73|460.73|462.66|460.66|26
1605553650000|2020-11-16 19:07:30|462.68|460.68|462.66|460.66|462.69|460.69|462.65|460.65|10
1605553660000|2020-11-16 19:07:40|462.67|460.67|462.75|460.75|462.75|460.75|462.65|460.65|10
1605553670000|2020-11-16 19:07:50|462.73|460.73|462.69|460.69|462.73|460.73|462.66|460.66|19
1605553680000|2020-11-16 19:08:00|462.7|460.7|462.67|460.67|462.77|460.77|462.67|460.67|19
1605553690000|2020-11-16 19:08:10|462.68|460.68|462.72|460.72|462.75|460.75|462.67|460.67|19
1605553700000|2020-11-16 19:08:20|462.71|460.71|462.71|460.71|462.71|460.71|462.71|460.71|1
1605553710000|2020-11-16 19:08:30|462.72|460.72|462.8|460.8|462.8|460.8|462.72|460.72|10
1605553720000|2020-11-16 19:08:40|462.79|460.79|462.92|460.92|462.92|460.92|462.79|460.79|10
1605553730000|2020-11-16 19:08:50|462.91|460.91|462.8|460.8|462.92|460.92|462.78|460.78|17
1605553740000|2020-11-16 19:09:00|462.79|460.79|462.89|460.89|462.9|460.9|462.78|460.78|19
1605553750000|2020-11-16 19:09:10|462.9|460.9|462.81|460.81|462.9|460.9|462.8|460.8|25
1605553760000|2020-11-16 19:09:20|462.8|460.8|462.89|460.89|462.9|460.9|462.79|460.79|20
1605553770000|2020-11-16 19:09:30|462.88|460.88|462.89|460.89|462.92|460.92|462.88|460.88|7
1605553780000|2020-11-16 19:09:40|462.87|460.87|462.87|460.87|462.89|460.89|462.86|460.86|9
1605553790000|2020-11-16 19:09:50|462.88|460.88|462.93|460.93|462.94|460.94|462.87|460.87|14
1605553800000|2020-11-16 19:10:00|462.9|460.9|462.8|460.8|462.9|460.9|462.78|460.78|20
1605553810000|2020-11-16 19:10:10|462.82|460.82|462.96|460.96|462.96|460.96|462.82|460.82|15
1605553820000|2020-11-16 19:10:20|462.93|460.93|463.23|461.23|463.23|461.23|462.93|460.93|16
1605553830000|2020-11-16 19:10:30|463.24|461.24|463.26|461.26|463.26|461.26|463.17|461.17|16
1605553840000|2020-11-16 19:10:40|463.27|461.27|463.32|461.32|463.36|461.36|463.24|461.24|19
1605553850000|2020-11-16 19:10:50|463.33|461.33|463.38|461.38|463.39|461.39|463.33|461.33|30
1605553860000|2020-11-16 19:11:00|463.37|461.37|463.39|461.39|463.46|461.46|463.33|461.33|26
1605553870000|2020-11-16 19:11:10|463.4|461.4|463.47|461.47|463.49|461.49|463.39|461.39|11
1605553880000|2020-11-16 19:11:20|463.46|461.46|463.47|461.47|463.5|461.5|463.42|461.42|18
1605553890000|2020-11-16 19:11:30|463.46|461.46|463.3|461.3|463.46|461.46|463.21|461.21|22
1605553900000|2020-11-16 19:11:40|463.31|461.31|463.37|461.37|463.41|461.41|463.29|461.29|27
1605553910000|2020-11-16 19:11:50|463.35|461.35|463.29|461.29|463.35|461.35|463.22|461.22|34
1605553920000|2020-11-16 19:12:00|463.31|461.31|463.27|461.27|463.35|461.35|463.23|461.23|18
1605553930000|2020-11-16 19:12:10|463.26|461.26|463.34|461.34|463.43|461.43|463.26|461.26|25
1605553940000|2020-11-16 19:12:20|463.37|461.37|463.23|461.23|463.4|461.4|463.2|461.2|19
1605553950000|2020-11-16 19:12:30|463.22|461.22|463.31|461.31|463.42|461.42|463.2|461.2|24
1605553960000|2020-11-16 19:12:40|463.29|461.29|463.38|461.38|463.39|461.39|463.29|461.29|27
1605553970000|2020-11-16 19:12:50|463.37|461.37|463.39|461.39|463.39|461.39|463.33|461.33|14
1605553980000|2020-11-16 19:13:00|463.38|461.38|463.4|461.4|463.41|461.41|463.37|461.37|15
1605553990000|2020-11-16 19:13:10|463.41|461.41|463.4|461.4|463.46|461.46|463.37|461.37|16
1605554000000|2020-11-16 19:13:20|463.39|461.39|463.44|461.44|463.46|461.46|463.34|461.34|11
1605554010000|2020-11-16 19:13:30|463.43|461.43|463.26|461.26|463.44|461.44|463.24|461.24|23
1605554020000|2020-11-16 19:13:40|463.27|461.27|463.26|461.26|463.27|461.27|463.26|461.26|2
1605554030000|2020-11-16 19:13:50|463.27|461.27|463.22|461.22|463.28|461.28|463.22|461.22|16
1605554040000|2020-11-16 19:14:00|463.23|461.23|463.25|461.25|463.26|461.26|463.21|461.21|13
1605554050000|2020-11-16 19:14:10|463.23|461.23|463.21|461.21|463.24|461.24|463.2|461.2|20
1605554060000|2020-11-16 19:14:20|463.23|461.23|463.26|461.26|463.26|461.26|463.22|461.22|10
1605554070000|2020-11-16 19:14:30|463.25|461.25|463.26|461.26|463.27|461.27|463.25|461.25|4
1605554080000|2020-11-16 19:14:40|463.29|461.29|463.38|461.38|463.38|461.38|463.29|461.29|7
1605554090000|2020-11-16 19:14:50|463.42|461.42|463.53|461.53|463.53|461.53|463.39|461.39|16
1605554100000|2020-11-16 19:15:00|463.55|461.55|463.49|461.49|463.55|461.55|463.45|461.45|19
1605554110000|2020-11-16 19:15:10|463.48|461.48|463.61|461.61|463.67|461.67|463.48|461.48|22
1605554120000|2020-11-16 19:15:20|463.65|461.65|463.69|461.69|463.69|461.69|463.61|461.61|27
1605554130000|2020-11-16 19:15:30|463.68|461.68|463.57|461.57|463.69|461.69|463.55|461.55|16
1605554140000|2020-11-16 19:15:40|463.53|461.53|463.54|461.54|463.59|461.59|463.45|461.45|26
1605554150000|2020-11-16 19:15:50|463.55|461.55|463.39|461.39|463.56|461.56|463.39|461.39|25
1605554160000|2020-11-16 19:16:00|463.4|461.4|463.35|461.35|463.49|461.49|463.35|461.35|28
1605554170000|2020-11-16 19:16:10|463.34|461.34|463.49|461.49|463.53|461.53|463.33|461.33|26
1605554180000|2020-11-16 19:16:20|463.52|461.52|463.5|461.5|463.52|461.52|463.49|461.49|11
1605554190000|2020-11-16 19:16:30|463.51|461.51|463.6|461.6|463.6|461.6|463.5|461.5|14
1605554200000|2020-11-16 19:16:40|463.61|461.61|463.68|461.68|463.7|461.7|463.61|461.61|8
1605554210000|2020-11-16 19:16:50|463.72|461.72|463.87|461.87|463.87|461.87|463.67|461.67|18
1605554220000|2020-11-16 19:17:00|463.86|461.86|463.82|461.82|463.86|461.86|463.75|461.75|19
1605554230000|2020-11-16 19:17:10|463.77|461.77|463.83|461.83|463.84|461.84|463.77|461.77|14
1605554240000|2020-11-16 19:17:20|463.82|461.82|463.78|461.78|463.85|461.85|463.71|461.71|13
1605554250000|2020-11-16 19:17:30|463.75|461.75|463.83|461.83|463.83|461.83|463.75|461.75|15
1605554260000|2020-11-16 19:17:40|463.82|461.82|463.83|461.83|463.84|461.84|463.81|461.81|12
1605554270000|2020-11-16 19:17:50|463.84|461.84|463.87|461.87|463.88|461.88|463.83|461.83|20
1605554280000|2020-11-16 19:18:00|463.86|461.86|463.89|461.89|463.89|461.89|463.86|461.86|10
1605554290000|2020-11-16 19:18:10|463.91|461.91|464.02|462.02|464.04|462.04|463.91|461.91|13
1605554300000|2020-11-16 19:18:20|464.03|462.03|464.3|462.3|464.3|462.3|464.02|462.02|17
1605554310000|2020-11-16 19:18:30|464.33|462.33|464.41|462.41|464.42|462.42|464.32|462.32|20
1605554320000|2020-11-16 19:18:40|464.45|462.45|464.33|462.33|464.5|462.5|464.33|462.33|19
1605554330000|2020-11-16 19:18:50|464.41|462.41|464.4|462.4|464.43|462.43|464.33|462.33|19
1605554340000|2020-11-16 19:19:00|464.35|462.35|464.26|462.26|464.42|462.42|464.22|462.22|22
1605554350000|2020-11-16 19:19:10|464.27|462.27|464.14|462.14|464.27|462.27|464.12|462.12|15
1605554360000|2020-11-16 19:19:20|464.12|462.12|464.15|462.15|464.18|462.18|464.12|462.12|16
1605554370000|2020-11-16 19:19:30|464.13|462.13|464.14|462.14|464.28|462.28|464.13|462.13|21
1605554380000|2020-11-16 19:19:40|464.16|462.16|464.11|462.11|464.18|462.18|464.1|462.1|16
1605554390000|2020-11-16 19:19:50|464.15|462.15|464.23|462.23|464.23|462.23|464.15|462.15|20
1605554400000|2020-11-16 19:20:00|464.2|462.2|464.2|462.2|464.28|462.28|464.16|462.16|24
1605554410000|2020-11-16 19:20:10|464.22|462.22|464.1|462.1|464.22|462.22|464.06|462.06|27
1605554420000|2020-11-16 19:20:20|464.11|462.11|464.13|462.13|464.2|462.2|464.09|462.09|32
1605554430000|2020-11-16 19:20:30|464.11|462.11|464.13|462.13|464.14|462.14|464.08|462.08|25
1605554440000|2020-11-16 19:20:40|464.14|462.14|464.08|462.08|464.18|462.18|464.07|462.07|16
1605554450000|2020-11-16 19:20:50|464.07|462.07|464.31|462.31|464.31|462.31|464.05|462.05|21
1605554460000|2020-11-16 19:21:00|464.28|462.28|464.49|462.49|464.49|462.49|464.28|462.28|18
1605554470000|2020-11-16 19:21:10|464.48|462.48|464.4|462.4|464.48|462.48|464.38|462.38|7
1605554480000|2020-11-16 19:21:20|464.39|462.39|464.46|462.46|464.46|462.46|464.36|462.36|32
1605554490000|2020-11-16 19:21:30|464.47|462.47|464.51|462.51|464.52|462.52|464.46|462.46|21
1605554500000|2020-11-16 19:21:40|464.52|462.52|464.49|462.49|464.52|462.52|464.45|462.45|25
1605554510000|2020-11-16 19:21:50|464.48|462.48|464.49|462.49|464.52|462.52|464.46|462.46|17
1605554520000|2020-11-16 19:22:00|464.5|462.5|464.56|462.56|464.58|462.58|464.46|462.46|20
1605554530000|2020-11-16 19:22:10|464.58|462.58|464.56|462.56|464.64|462.64|464.54|462.54|18
1605554540000|2020-11-16 19:22:20|464.57|462.57|464.7|462.7|464.71|462.71|464.57|462.57|17
1605554550000|2020-11-16 19:22:30|464.72|462.72|464.73|462.73|464.75|462.75|464.61|462.61|30
1605554560000|2020-11-16 19:22:40|464.71|462.71|464.86|462.86|464.88|462.88|464.71|462.71|29
1605554570000|2020-11-16 19:22:50|464.85|462.85|464.95|462.95|465|463|464.85|462.85|19
1605554580000|2020-11-16 19:23:00|464.96|462.96|464.87|462.87|464.99|462.99|464.84|462.84|20
1605554590000|2020-11-16 19:23:10|464.85|462.85|464.79|462.79|464.86|462.86|464.77|462.77|15
1605554600000|2020-11-16 19:23:20|464.8|462.8|464.83|462.83|464.93|462.93|464.8|462.8|22
1605554610000|2020-11-16 19:23:30|464.81|462.81|464.8|462.8|464.83|462.83|464.72|462.72|26
1605554620000|2020-11-16 19:23:40|464.79|462.79|464.63|462.63|464.8|462.8|464.63|462.63|26
1605554630000|2020-11-16 19:23:50|464.64|462.64|464.69|462.69|464.7|462.7|464.62|462.62|18
1605554640000|2020-11-16 19:24:00|464.7|462.7|464.67|462.67|464.71|462.71|464.6|462.6|28
1605554650000|2020-11-16 19:24:10|464.66|462.66|464.82|462.82|464.87|462.87|464.66|462.66|24
1605554660000|2020-11-16 19:24:20|464.81|462.81|464.83|462.83|464.83|462.83|464.72|462.72|27
1605554670000|2020-11-16 19:24:30|464.84|462.84|464.85|462.85|464.88|462.88|464.84|462.84|11
1605554680000|2020-11-16 19:24:40|464.87|462.87|464.86|462.86|464.88|462.88|464.85|462.85|4
1605554690000|2020-11-16 19:24:50|464.87|462.87|464.87|462.87|464.88|462.88|464.86|462.86|5
1605554700000|2020-11-16 19:25:00|464.86|462.86|464.79|462.79|464.86|462.86|464.71|462.71|20
1605554710000|2020-11-16 19:25:10|464.81|462.81|464.85|462.85|464.86|462.86|464.77|462.77|24
1605554720000|2020-11-16 19:25:20|464.86|462.86|464.89|462.89|464.91|462.91|464.83|462.83|15
1605554730000|2020-11-16 19:25:30|464.88|462.88|464.96|462.96|464.96|462.96|464.85|462.85|22
1605554740000|2020-11-16 19:25:40|464.92|462.92|464.88|462.88|464.95|462.95|464.87|462.87|8
1605554750000|2020-11-16 19:25:50|464.87|462.87|464.91|462.91|464.91|462.91|464.87|462.87|2
1605554760000|2020-11-16 19:26:00|464.89|462.89|464.89|462.89|464.89|462.89|464.89|462.89|1
1605554770000|2020-11-16 19:26:10|464.84|462.84|464.87|462.87|464.9|462.9|464.84|462.84|27
1605554780000|2020-11-16 19:26:20|464.89|462.89|464.9|462.9|464.9|462.9|464.86|462.86|6
1605554790000|2020-11-16 19:26:30|464.91|462.91|464.92|462.92|464.92|462.92|464.9|462.9|10
1605554800000|2020-11-16 19:26:40|464.91|462.91|464.92|462.92|464.94|462.94|464.89|462.89|15
1605554810000|2020-11-16 19:26:50|464.9|462.9|464.91|462.91|464.93|462.93|464.86|462.86|17
1605554820000|2020-11-16 19:27:00|464.9|462.9|464.91|462.91|464.92|462.92|464.9|462.9|4
1605554830000|2020-11-16 19:27:10|464.9|462.9|464.91|462.91|464.93|462.93|464.89|462.89|11
1605554840000|2020-11-16 19:27:20|464.9|462.9|464.92|462.92|464.92|462.92|464.9|462.9|5
1605554850000|2020-11-16 19:27:30|464.93|462.93|465.08|463.08|465.09|463.09|464.88|462.88|12
1605554860000|2020-11-16 19:27:40|465.07|463.07|465.26|463.26|465.27|463.27|465.07|463.07|22
1605554870000|2020-11-16 19:27:50|465.25|463.25|465.07|463.07|465.26|463.26|465.06|463.06|31
1605554880000|2020-11-16 19:28:00|465.06|463.06|465.12|463.12|465.15|463.15|465.06|463.06|25
1605554890000|2020-11-16 19:28:10|465.11|463.11|465.31|463.31|465.38|463.38|465.11|463.11|23
1605554900000|2020-11-16 19:28:20|465.29|463.29|465.38|463.38|465.38|463.38|465.29|463.29|26
1605554910000|2020-11-16 19:28:30|465.39|463.39|465.36|463.36|465.39|463.39|465.34|463.34|23
1605554920000|2020-11-16 19:28:40|465.37|463.37|465.38|463.38|465.41|463.41|465.35|463.35|20
1605554930000|2020-11-16 19:28:50|465.39|463.39|465.22|463.22|465.39|463.39|465.21|463.21|24
1605554940000|2020-11-16 19:29:00|465.21|463.21|465.22|463.22|465.25|463.25|465.18|463.18|23
1605554950000|2020-11-16 19:29:10|465.23|463.23|465.2|463.2|465.23|463.23|465.18|463.18|18
1605554960000|2020-11-16 19:29:20|465.19|463.19|465.16|463.16|465.22|463.22|465.16|463.16|19
1605554970000|2020-11-16 19:29:30|465.18|463.18|465.13|463.13|465.19|463.19|465.1|463.1|33
1605554980000|2020-11-16 19:29:40|465.1|463.1|465.01|463.01|465.1|463.1|465.01|463.01|24
1605554990000|2020-11-16 19:29:50|465|463|465.17|463.17|465.18|463.18|465|463|31
1605555000000|2020-11-16 19:30:00|465.18|463.18|464.92|462.92|465.18|463.18|464.92|462.92|25
1605555010000|2020-11-16 19:30:10|464.95|462.95|464.95|462.95|464.96|462.96|464.91|462.91|26
1605555020000|2020-11-16 19:30:20|464.96|462.96|464.96|462.96|464.98|462.98|464.96|462.96|24
1605555030000|2020-11-16 19:30:30|464.97|462.97|464.75|462.75|464.98|462.98|464.75|462.75|14
1605555040000|2020-11-16 19:30:40|464.8|462.8|464.86|462.86|464.94|462.94|464.74|462.74|31
1605555050000|2020-11-16 19:30:50|464.85|462.85|464.87|462.87|464.87|462.87|464.83|462.83|21
1605555060000|2020-11-16 19:31:00|464.86|462.86|464.75|462.75|464.86|462.86|464.72|462.72|25
1605555070000|2020-11-16 19:31:10|464.73|462.73|464.53|462.53|464.76|462.76|464.51|462.51|29
1605555080000|2020-11-16 19:31:20|464.51|462.51|464.57|462.57|464.58|462.58|464.48|462.48|29
1605555090000|2020-11-16 19:31:30|464.55|462.55|464.44|462.44|464.56|462.56|464.4|462.4|25
1605555100000|2020-11-16 19:31:40|464.46|462.46|464.48|462.48|464.51|462.51|464.42|462.42|27
1605555110000|2020-11-16 19:31:50|464.49|462.49|464.49|462.49|464.54|462.54|464.43|462.43|29
1605555120000|2020-11-16 19:32:00|464.51|462.51|464.56|462.56|464.61|462.61|464.49|462.49|24
1605555130000|2020-11-16 19:32:10|464.57|462.57|464.71|462.71|464.72|462.72|464.57|462.57|23
1605555140000|2020-11-16 19:32:20|464.7|462.7|464.66|462.66|464.71|462.71|464.65|462.65|15
1605555150000|2020-11-16 19:32:30|464.67|462.67|464.63|462.63|464.67|462.67|464.58|462.58|21
1605555160000|2020-11-16 19:32:40|464.62|462.62|464.52|462.52|464.62|462.62|464.5|462.5|19
1605555170000|2020-11-16 19:32:50|464.51|462.51|464.53|462.53|464.59|462.59|464.51|462.51|23
1605555180000|2020-11-16 19:33:00|464.54|462.54|464.58|462.58|464.63|462.63|464.53|462.53|21
1605555190000|2020-11-16 19:33:10|464.62|462.62|464.49|462.49|464.62|462.62|464.45|462.45|17
1605555200000|2020-11-16 19:33:20|464.48|462.48|464.25|462.25|464.48|462.48|464.24|462.24|21
1605555210000|2020-11-16 19:33:30|464.26|462.26|464.29|462.29|464.34|462.34|464.23|462.23|15
1605555220000|2020-11-16 19:33:40|464.28|462.28|464.21|462.21|464.3|462.3|464.21|462.21|14
1605555230000|2020-11-16 19:33:50|464.22|462.22|464.21|462.21|464.23|462.23|464.17|462.17|9
1605555240000|2020-11-16 19:34:00|464.22|462.22|464.22|462.22|464.22|462.22|464.21|462.21|9
1605555250000|2020-11-16 19:34:10|464.21|462.21|464.21|462.21|464.24|462.24|464.19|462.19|9
1605555260000|2020-11-16 19:34:20|464.19|462.19|464.25|462.25|464.25|462.25|464.19|462.19|12
1605555270000|2020-11-16 19:34:30|464.26|462.26|464.28|462.28|464.28|462.28|464.25|462.25|5
1605555280000|2020-11-16 19:34:40|464.29|462.29|464.3|462.3|464.31|462.31|464.25|462.25|7
1605555290000|2020-11-16 19:34:50|464.31|462.31|464.22|462.22|464.31|462.31|464.22|462.22|10
1605555300000|2020-11-16 19:35:00|464.21|462.21|464.09|462.09|464.25|462.25|464.06|462.06|11
1605555310000|2020-11-16 19:35:10|464.06|462.06|463.99|461.99|464.09|462.09|463.99|461.99|9
1605555320000|2020-11-16 19:35:20|463.96|461.96|463.91|461.91|463.96|461.96|463.9|461.9|18
1605555330000|2020-11-16 19:35:30|463.9|461.9|463.85|461.85|464|462|463.79|461.79|21
1605555340000|2020-11-16 19:35:40|463.83|461.83|463.81|461.81|463.85|461.85|463.81|461.81|20
1605555350000|2020-11-16 19:35:50|463.84|461.84|463.85|461.85|463.85|461.85|463.81|461.81|19
1605555360000|2020-11-16 19:36:00|463.87|461.87|463.83|461.83|463.92|461.92|463.79|461.79|27
1605555370000|2020-11-16 19:36:10|463.81|461.81|463.78|461.78|463.82|461.82|463.72|461.72|20
1605555380000|2020-11-16 19:36:20|463.77|461.77|463.85|461.85|463.9|461.9|463.76|461.76|20
1605555390000|2020-11-16 19:36:30|463.87|461.87|463.85|461.85|463.93|461.93|463.8|461.8|22
1605555400000|2020-11-16 19:36:40|463.84|461.84|463.76|461.76|463.88|461.88|463.75|461.75|28
1605555410000|2020-11-16 19:36:50|463.75|461.75|463.75|461.75|463.76|461.76|463.7|461.7|19
1605555420000|2020-11-16 19:37:00|463.74|461.74|463.73|461.73|463.74|461.74|463.69|461.69|22
1605555430000|2020-11-16 19:37:10|463.68|461.68|463.64|461.64|463.68|461.68|463.57|461.57|28
1605555440000|2020-11-16 19:37:20|463.63|461.63|463.58|461.58|463.68|461.68|463.55|461.55|18
1605555450000|2020-11-16 19:37:30|463.57|461.57|463.39|461.39|463.57|461.57|463.38|461.38|20
1605555460000|2020-11-16 19:37:40|463.3|461.3|463.33|461.33|463.49|461.49|463.27|461.27|29
1605555470000|2020-11-16 19:37:50|463.32|461.32|463.32|461.32|463.33|461.33|463.26|461.26|24
1605555480000|2020-11-16 19:38:00|463.3|461.3|463.29|461.29|463.36|461.36|463.28|461.28|26
1605555490000|2020-11-16 19:38:10|463.28|461.28|463.27|461.27|463.35|461.35|463.25|461.25|16
1605555500000|2020-11-16 19:38:20|463.28|461.28|463.3|461.3|463.3|461.3|463.28|461.28|7
1605555510000|2020-11-16 19:38:30|463.28|461.28|463.27|461.27|463.28|461.28|463.25|461.25|12
1605555520000|2020-11-16 19:38:40|463.28|461.28|463.3|461.3|463.3|461.3|463.28|461.28|5
1605555530000|2020-11-16 19:38:50|463.32|461.32|463.38|461.38|463.43|461.43|463.32|461.32|7
1605555540000|2020-11-16 19:39:00|463.39|461.39|463.38|461.38|463.39|461.39|463.32|461.32|6
1605555550000|2020-11-16 19:39:10|463.34|461.34|463.38|461.38|463.4|461.4|463.34|461.34|11
1605555560000|2020-11-16 19:39:20|463.4|461.4|463.28|461.28|463.4|461.4|463.28|461.28|11
1605555570000|2020-11-16 19:39:30|463.3|461.3|463.29|461.29|463.3|461.3|463.24|461.24|7
1605555580000|2020-11-16 19:39:40|463.28|461.28|463.29|461.29|463.3|461.3|463.23|461.23|18
1605555590000|2020-11-16 19:39:50|463.3|461.3|463.3|461.3|463.31|461.31|463.29|461.29|18
1605555600000|2020-11-16 19:40:00|463.29|461.29|463.23|461.23|463.29|461.29|463.18|461.18|18
1605555610000|2020-11-16 19:40:10|463.24|461.24|463.21|461.21|463.24|461.24|463.2|461.2|15
1605555620000|2020-11-16 19:40:20|463.19|461.19|463.18|461.18|463.19|461.19|463.17|461.17|10
1605555630000|2020-11-16 19:40:30|463.16|461.16|463.2|461.2|463.2|461.2|463.14|461.14|16
1605555640000|2020-11-16 19:40:40|463.21|461.21|463.28|461.28|463.28|461.28|463.16|461.16|9
1605555650000|2020-11-16 19:40:50|463.27|461.27|463.28|461.28|463.28|461.28|463.27|461.27|4
1605555660000|2020-11-16 19:41:00|463.26|461.26|463.25|461.25|463.27|461.27|463.21|461.21|17
1605555670000|2020-11-16 19:41:10|463.21|461.21|463.06|461.06|463.21|461.21|463.06|461.06|23
1605555680000|2020-11-16 19:41:20|463.15|461.15|463.04|461.04|463.15|461.15|463.03|461.03|22
1605555690000|2020-11-16 19:41:30|463.03|461.03|463.04|461.04|463.05|461.05|462.99|460.99|20
1605555700000|2020-11-16 19:41:40|463.03|461.03|462.92|460.92|463.03|461.03|462.9|460.9|25
1605555710000|2020-11-16 19:41:50|462.91|460.91|462.85|460.85|462.96|460.96|462.85|460.85|20
1605555720000|2020-11-16 19:42:00|462.86|460.86|462.92|460.92|462.93|460.93|462.85|460.85|23
1605555730000|2020-11-16 19:42:10|462.91|460.91|462.77|460.77|462.91|460.91|462.77|460.77|10
1605555740000|2020-11-16 19:42:20|462.78|460.78|462.89|460.89|462.98|460.98|462.78|460.78|16
1605555750000|2020-11-16 19:42:30|462.87|460.87|462.83|460.83|462.94|460.94|462.81|460.81|16
1605555760000|2020-11-16 19:42:40|462.82|460.82|462.84|460.84|462.86|460.86|462.8|460.8|17
1605555770000|2020-11-16 19:42:50|462.83|460.83|462.95|460.95|462.96|460.96|462.81|460.81|26
1605555780000|2020-11-16 19:43:00|462.96|460.96|463.01|461.01|463.05|461.05|462.95|460.95|18
1605555790000|2020-11-16 19:43:10|463.02|461.02|463.06|461.06|463.06|461.06|463.01|461.01|12
1605555800000|2020-11-16 19:43:20|463.04|461.04|463|461|463.04|461.04|462.97|460.97|6
1605555810000|2020-11-16 19:43:30|463.04|461.04|463.07|461.07|463.08|461.08|463.04|461.04|9
1605555820000|2020-11-16 19:43:40|463.08|461.08|463.2|461.2|463.2|461.2|463.07|461.07|17
1605555830000|2020-11-16 19:43:50|463.21|461.21|463.1|461.1|463.21|461.21|463.04|461.04|18
1605555840000|2020-11-16 19:44:00|463.09|461.09|463.2|461.2|463.2|461.2|463.09|461.09|19
1605555850000|2020-11-16 19:44:10|463.19|461.19|463.22|461.22|463.25|461.25|463.16|461.16|11
1605555860000|2020-11-16 19:44:20|463.23|461.23|463.19|461.19|463.25|461.25|463.15|461.15|19
1605555870000|2020-11-16 19:44:30|463.18|461.18|463.06|461.06|463.18|461.18|463.05|461.05|17
1605555880000|2020-11-16 19:44:40|463.05|461.05|463.1|461.1|463.1|461.1|463.02|461.02|12
1605555890000|2020-11-16 19:44:50|463.12|461.12|463.23|461.23|463.25|461.25|463.12|461.12|21
1605555900000|2020-11-16 19:45:00|463.25|461.25|463.31|461.31|463.31|461.31|463.24|461.24|8
1605555910000|2020-11-16 19:45:10|463.33|461.33|463.33|461.33|463.33|461.33|463.33|461.33|1
1605555920000|2020-11-16 19:45:20|463.34|461.34|463.3|461.3|463.34|461.34|463.3|461.3|2
1605555930000|2020-11-16 19:45:30|463.31|461.31|463.26|461.26|463.31|461.31|463.2|461.2|18
1605555940000|2020-11-16 19:45:40|463.27|461.27|463.25|461.25|463.27|461.27|463.22|461.22|13
1605555950000|2020-11-16 19:45:50|463.23|461.23|463.2|461.2|463.25|461.25|463.2|461.2|11
1605555960000|2020-11-16 19:46:00|463.22|461.22|463.09|461.09|463.23|461.23|463.09|461.09|11
1605555970000|2020-11-16 19:46:10|463.1|461.1|463.1|461.1|463.1|461.1|463.02|461.02|19
1605555980000|2020-11-16 19:46:20|463.09|461.09|462.98|460.98|463.1|461.1|462.96|460.96|23
1605555990000|2020-11-16 19:46:30|462.97|460.97|463.01|461.01|463.01|461.01|462.96|460.96|14
1605556000000|2020-11-16 19:46:40|463.02|461.02|463.16|461.16|463.16|461.16|463.02|461.02|21
1605556010000|2020-11-16 19:46:50|463.13|461.13|463.17|461.17|463.17|461.17|463.09|461.09|15
1605556020000|2020-11-16 19:47:00|463.15|461.15|463.25|461.25|463.26|461.26|463.15|461.15|15
1605556030000|2020-11-16 19:47:10|463.24|461.24|463.22|461.22|463.25|461.25|463.2|461.2|13
1605556040000|2020-11-16 19:47:20|463.21|461.21|463.24|461.24|463.26|461.26|463.21|461.21|20
1605556050000|2020-11-16 19:47:30|463.25|461.25|463.16|461.16|463.27|461.27|463.13|461.13|25
1605556060000|2020-11-16 19:47:40|463.18|461.18|463.12|461.12|463.18|461.18|463.01|461.01|27
1605556070000|2020-11-16 19:47:50|463.13|461.13|463.12|461.12|463.16|461.16|463.1|461.1|24
1605556080000|2020-11-16 19:48:00|463.13|461.13|463.07|461.07|463.13|461.13|463.01|461.01|23
1605556090000|2020-11-16 19:48:10|463.09|461.09|463.05|461.05|463.11|461.11|463.05|461.05|17
1605556100000|2020-11-16 19:48:20|463.03|461.03|463|461|463.03|461.03|462.93|460.93|13
1605556110000|2020-11-16 19:48:30|462.99|460.99|463.08|461.08|463.08|461.08|462.97|460.97|16
1605556120000|2020-11-16 19:48:40|463.09|461.09|463.06|461.06|463.11|461.11|463.04|461.04|15
1605556130000|2020-11-16 19:48:50|463.03|461.03|463.06|461.06|463.07|461.07|463.02|461.02|6
1605556140000|2020-11-16 19:49:00|463.08|461.08|463.11|461.11|463.13|461.13|463.06|461.06|13
1605556150000|2020-11-16 19:49:10|463.1|461.1|463.28|461.28|463.3|461.3|463.1|461.1|20
1605556160000|2020-11-16 19:49:20|463.27|461.27|463.26|461.26|463.3|461.3|463.25|461.25|15
1605556170000|2020-11-16 19:49:30|463.25|461.25|463.33|461.33|463.33|461.33|463.25|461.25|14
1605556180000|2020-11-16 19:49:40|463.32|461.32|463.32|461.32|463.33|461.33|463.31|461.31|7
1605556190000|2020-11-16 19:49:50|463.31|461.31|463.28|461.28|463.32|461.32|463.26|461.26|12
1605556200000|2020-11-16 19:50:00|463.29|461.29|463.33|461.33|463.33|461.33|463.29|461.29|11
1605556210000|2020-11-16 19:50:10|463.32|461.32|463.28|461.28|463.33|461.33|463.28|461.28|8
1605556220000|2020-11-16 19:50:20|463.29|461.29|463.3|461.3|463.36|461.36|463.29|461.29|10
1605556230000|2020-11-16 19:50:30|463.29|461.29|463.31|461.31|463.33|461.33|463.29|461.29|22
1605556240000|2020-11-16 19:50:40|463.32|461.32|463.24|461.24|463.32|461.32|463.24|461.24|20
1605556250000|2020-11-16 19:50:50|463.27|461.27|463.26|461.26|463.27|461.27|463.24|461.24|12
1605556260000|2020-11-16 19:51:00|463.28|461.28|463.12|461.12|463.29|461.29|463.09|461.09|14
1605556270000|2020-11-16 19:51:10|463.11|461.11|463.21|461.21|463.21|461.21|463.11|461.11|14
1605556280000|2020-11-16 19:51:20|463.26|461.26|463.32|461.32|463.32|461.32|463.25|461.25|17
1605556290000|2020-11-16 19:51:30|463.33|461.33|463.35|461.35|463.35|461.35|463.32|461.32|5
1605556300000|2020-11-16 19:51:40|463.34|461.34|463.35|461.35|463.35|461.35|463.34|461.34|2
1605556310000|2020-11-16 19:51:50|463.36|461.36|463.34|461.34|463.38|461.38|463.31|461.31|12
1605556320000|2020-11-16 19:52:00|463.33|461.33|463.34|461.34|463.34|461.34|463.33|461.33|2
1605556330000|2020-11-16 19:52:10|463.35|461.35|463.38|461.38|463.39|461.39|463.35|461.35|3
1605556340000|2020-11-16 19:52:20|463.39|461.39|463.38|461.38|463.42|461.42|463.38|461.38|3
1605556350000|2020-11-16 19:52:30|463.39|461.39|463.51|461.51|463.51|461.51|463.39|461.39|7
1605556360000|2020-11-16 19:52:40|463.53|461.53|463.57|461.57|463.57|461.57|463.53|461.53|4
1605556370000|2020-11-16 19:52:50|463.56|461.56|463.55|461.55|463.58|461.58|463.54|461.54|6
1605556380000|2020-11-16 19:53:00|463.54|461.54|463.55|461.55|463.55|461.55|463.54|461.54|2
1605556390000|2020-11-16 19:53:10|463.56|461.56|463.51|461.51|463.56|461.56|463.51|461.51|8
1605556400000|2020-11-16 19:53:20|463.5|461.5|463.56|461.56|463.57|461.57|463.5|461.5|10
1605556410000|2020-11-16 19:53:30|463.58|461.58|463.78|461.78|463.85|461.85|463.58|461.58|14
1605556420000|2020-11-16 19:53:40|463.84|461.84|463.57|461.57|463.86|461.86|463.57|461.57|23
1605556430000|2020-11-16 19:53:50|463.62|461.62|463.41|461.41|463.62|461.62|463.41|461.41|22
1605556440000|2020-11-16 19:54:00|463.4|461.4|463.53|461.53|463.57|461.57|463.37|461.37|22
1605556450000|2020-11-16 19:54:10|463.52|461.52|463.62|461.62|463.62|461.62|463.48|461.48|22
1605556460000|2020-11-16 19:54:20|463.64|461.64|463.69|461.69|463.73|461.73|463.6|461.6|23
1605556470000|2020-11-16 19:54:30|463.71|461.71|463.84|461.84|463.84|461.84|463.71|461.71|24
1605556480000|2020-11-16 19:54:40|463.83|461.83|463.72|461.72|463.83|461.83|463.71|461.71|16
1605556490000|2020-11-16 19:54:50|463.73|461.73|463.71|461.71|463.75|461.75|463.7|461.7|14
1605556500000|2020-11-16 19:55:00|463.7|461.7|463.73|461.73|463.74|461.74|463.7|461.7|8
1605556510000|2020-11-16 19:55:10|463.74|461.74|463.75|461.75|463.77|461.77|463.73|461.73|6
1605556520000|2020-11-16 19:55:20|463.77|461.77|463.89|461.89|463.89|461.89|463.76|461.76|18
1605556530000|2020-11-16 19:55:30|463.88|461.88|463.85|461.85|463.88|461.88|463.84|461.84|7
1605556540000|2020-11-16 19:55:40|463.86|461.86|463.82|461.82|463.86|461.86|463.78|461.78|15
1605556550000|2020-11-16 19:55:50|463.73|461.73|463.89|461.89|463.98|461.98|463.73|461.73|21
1605556560000|2020-11-16 19:56:00|463.9|461.9|463.87|461.87|463.9|461.9|463.86|461.86|12
1605556570000|2020-11-16 19:56:10|463.88|461.88|463.88|461.88|463.92|461.92|463.83|461.83|15
1605556580000|2020-11-16 19:56:20|463.9|461.9|463.82|461.82|463.9|461.9|463.81|461.81|12
1605556590000|2020-11-16 19:56:30|463.83|461.83|463.85|461.85|463.86|461.86|463.83|461.83|9
1605556600000|2020-11-16 19:56:40|463.86|461.86|463.86|461.86|463.86|461.86|463.85|461.85|3
1605556610000|2020-11-16 19:56:50|463.84|461.84|463.68|461.68|463.87|461.87|463.68|461.68|17
1605556620000|2020-11-16 19:57:00|463.67|461.67|463.65|461.65|463.67|461.67|463.65|461.65|3
1605556630000|2020-11-16 19:57:10|463.66|461.66|463.55|461.55|463.66|461.66|463.55|461.55|15
1605556640000|2020-11-16 19:57:20|463.54|461.54|463.57|461.57|463.57|461.57|463.54|461.54|3
1605556650000|2020-11-16 19:57:30|463.63|461.63|463.63|461.63|463.73|461.73|463.63|461.63|26
1605556660000|2020-11-16 19:57:40|463.62|461.62|463.61|461.61|463.63|461.63|463.59|461.59|15
1605556670000|2020-11-16 19:57:50|463.64|461.64|463.65|461.65|463.74|461.74|463.62|461.62|13
1605556680000|2020-11-16 19:58:00|463.64|461.64|463.6|461.6|463.64|461.64|463.6|461.6|10
1605556690000|2020-11-16 19:58:10|463.61|461.61|463.63|461.63|463.64|461.64|463.61|461.61|6
1605556700000|2020-11-16 19:58:20|463.65|461.65|463.6|461.6|463.65|461.65|463.6|461.6|13
1605556710000|2020-11-16 19:58:30|463.61|461.61|463.52|461.52|463.61|461.61|463.52|461.52|13
1605556720000|2020-11-16 19:58:40|463.53|461.53|463.52|461.52|463.53|461.53|463.52|461.52|2
1605556730000|2020-11-16 19:58:50|463.5|461.5|463.53|461.53|463.54|461.54|463.5|461.5|11
1605556740000|2020-11-16 19:59:00|463.55|461.55|463.55|461.55|463.56|461.56|463.54|461.54|5
1605556750000|2020-11-16 19:59:10|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|1
1605556760000|2020-11-16 19:59:20|463.55|461.55|463.53|461.53|463.55|461.55|463.52|461.52|6
1605556770000|2020-11-16 19:59:30|463.52|461.52|463.55|461.55|463.55|461.55|463.52|461.52|3
1605556790000|2020-11-16 19:59:50|463.54|461.54|463.52|461.52|463.55|461.55|463.51|461.51|8
1605556800000|2020-11-16 20:00:00|463.51|461.51|463.55|461.55|463.55|461.55|463.51|461.51|3
1605556810000|2020-11-16 20:00:10|463.57|461.57|463.77|461.77|463.77|461.77|463.56|461.56|7
1605556820000|2020-11-16 20:00:20|463.76|461.76|463.75|461.75|463.78|461.78|463.73|461.73|12
1605556830000|2020-11-16 20:00:30|463.83|461.83|463.87|461.87|463.92|461.92|463.78|461.78|20
1605556840000|2020-11-16 20:00:40|463.89|461.89|464.09|462.09|464.11|462.11|463.89|461.89|21
1605556850000|2020-11-16 20:00:50|464.04|462.04|464.01|462.01|464.07|462.07|464.01|462.01|7
1605556860000|2020-11-16 20:01:00|464.03|462.03|464.04|462.04|464.05|462.05|463.99|461.99|20
1605556870000|2020-11-16 20:01:10|464.05|462.05|464.29|462.29|464.29|462.29|464.05|462.05|19
1605556880000|2020-11-16 20:01:20|464.3|462.3|464.28|462.28|464.32|462.32|464.27|462.27|10
1605556890000|2020-11-16 20:01:30|464.27|462.27|464.19|462.19|464.28|462.28|464.15|462.15|14
1605556900000|2020-11-16 20:01:40|464.2|462.2|464.22|462.22|464.22|462.22|464.2|462.2|2
1605556910000|2020-11-16 20:01:50|464.21|462.21|464.2|462.2|464.21|462.21|464.19|462.19|3
1605556920000|2020-11-16 20:02:00|464.18|462.18|464.17|462.17|464.18|462.18|464.17|462.17|4
1605556930000|2020-11-16 20:02:10|464.18|462.18|463.92|461.92|464.18|462.18|463.92|461.92|17
1605556940000|2020-11-16 20:02:20|463.91|461.91|463.91|461.91|463.93|461.93|463.9|461.9|7
1605556950000|2020-11-16 20:02:30|463.9|461.9|463.91|461.91|463.91|461.91|463.9|461.9|2
1605556960000|2020-11-16 20:02:40|463.9|461.9|463.88|461.88|463.9|461.9|463.88|461.88|3
1605556970000|2020-11-16 20:02:50|463.86|461.86|463.73|461.73|463.86|461.86|463.73|461.73|7
1605556980000|2020-11-16 20:03:00|463.72|461.72|463.84|461.84|463.84|461.84|463.67|461.67|16
1605556990000|2020-11-16 20:03:10|463.85|461.85|463.82|461.82|463.88|461.88|463.82|461.82|12
1605557000000|2020-11-16 20:03:20|463.8|461.8|463.88|461.88|463.88|461.88|463.8|461.8|12
1605557010000|2020-11-16 20:03:30|463.95|461.95|463.91|461.91|464.01|462.01|463.91|461.91|16
1605557020000|2020-11-16 20:03:40|463.9|461.9|463.84|461.84|463.92|461.92|463.82|461.82|13
1605557030000|2020-11-16 20:03:50|463.82|461.82|463.81|461.81|463.82|461.82|463.78|461.78|11
1605557040000|2020-11-16 20:04:00|463.82|461.82|463.64|461.64|463.82|461.82|463.62|461.62|20
1605557050000|2020-11-16 20:04:10|463.63|461.63|463.59|461.59|463.63|461.63|463.59|461.59|8
1605557060000|2020-11-16 20:04:20|463.6|461.6|463.59|461.59|463.6|461.6|463.59|461.59|4
1605557070000|2020-11-16 20:04:30|463.62|461.62|463.63|461.63|463.69|461.69|463.62|461.62|8
1605557080000|2020-11-16 20:04:40|463.61|461.61|463.64|461.64|463.65|461.65|463.6|461.6|9
1605557090000|2020-11-16 20:04:50|463.65|461.65|463.71|461.71|463.71|461.71|463.65|461.65|5
1605557100000|2020-11-16 20:05:00|463.73|461.73|463.83|461.83|463.83|461.83|463.73|461.73|17
1605557110000|2020-11-16 20:05:10|463.81|461.81|463.77|461.77|463.81|461.81|463.73|461.73|11
1605557120000|2020-11-16 20:05:20|463.78|461.78|463.78|461.78|463.82|461.82|463.77|461.77|8
1605557130000|2020-11-16 20:05:30|463.77|461.77|463.74|461.74|463.78|461.78|463.7|461.7|8
1605557140000|2020-11-16 20:05:40|463.73|461.73|463.76|461.76|463.76|461.76|463.67|461.67|14
1605557150000|2020-11-16 20:05:50|463.77|461.77|463.78|461.78|463.78|461.78|463.76|461.76|6
1605557160000|2020-11-16 20:06:00|463.76|461.76|463.77|461.77|463.77|461.77|463.76|461.76|2
1605557180000|2020-11-16 20:06:20|463.78|461.78|464.01|462.01|464.03|462.03|463.78|461.78|17
1605557190000|2020-11-16 20:06:30|464.02|462.02|464.06|462.06|464.07|462.07|464.02|462.02|8
1605557200000|2020-11-16 20:06:40|464.04|462.04|464.03|462.03|464.05|462.05|464.03|462.03|3
1605557210000|2020-11-16 20:06:50|464.04|462.04|464.14|462.14|464.16|462.16|464.04|462.04|8
1605557220000|2020-11-16 20:07:00|464.16|462.16|464.25|462.25|464.25|462.25|464.16|462.16|8
1605557230000|2020-11-16 20:07:10|464.24|462.24|464.25|462.25|464.25|462.25|464.23|462.23|3
1605557240000|2020-11-16 20:07:20|464.24|462.24|464.24|462.24|464.25|462.25|464.22|462.22|7
1605557250000|2020-11-16 20:07:30|464.23|462.23|464|462|464.24|462.24|463.97|461.97|24
1605557260000|2020-11-16 20:07:40|464.01|462.01|464.01|462.01|464.1|462.1|464.01|462.01|13
1605557270000|2020-11-16 20:07:50|464.05|462.05|463.91|461.91|464.06|462.06|463.9|461.9|26
1605557280000|2020-11-16 20:08:00|463.95|461.95|463.82|461.82|463.95|461.95|463.73|461.73|24
1605557290000|2020-11-16 20:08:10|463.86|461.86|463.86|461.86|463.94|461.94|463.79|461.79|19
1605557300000|2020-11-16 20:08:20|463.87|461.87|463.88|461.88|463.94|461.94|463.78|461.78|23
1605557310000|2020-11-16 20:08:30|463.82|461.82|463.88|461.88|463.9|461.9|463.82|461.82|17
1605557320000|2020-11-16 20:08:40|463.86|461.86|463.76|461.76|463.88|461.88|463.76|461.76|15
1605557330000|2020-11-16 20:08:50|463.73|461.73|463.7|461.7|463.73|461.73|463.7|461.7|3
1605557340000|2020-11-16 20:09:00|463.71|461.71|463.75|461.75|463.75|461.75|463.71|461.71|19
1605557350000|2020-11-16 20:09:10|463.76|461.76|463.74|461.74|463.76|461.76|463.74|461.74|7
1605557360000|2020-11-16 20:09:20|463.73|461.73|463.63|461.63|463.73|461.73|463.62|461.62|16
1605557370000|2020-11-16 20:09:30|463.64|461.64|463.55|461.55|463.64|461.64|463.55|461.55|10
1605557380000|2020-11-16 20:09:40|463.53|461.53|463.52|461.52|463.53|461.53|463.49|461.49|9
1605557390000|2020-11-16 20:09:50|463.53|461.53|463.51|461.51|463.57|461.57|463.51|461.51|6
1605557400000|2020-11-16 20:10:00|463.5|461.5|463.53|461.53|463.53|461.53|463.5|461.5|2
1605557410000|2020-11-16 20:10:10|463.54|461.54|463.46|461.46|463.55|461.55|463.44|461.44|12
1605557420000|2020-11-16 20:10:20|463.45|461.45|463.44|461.44|463.45|461.45|463.35|461.35|13
1605557430000|2020-11-16 20:10:30|463.47|461.47|463.48|461.48|463.48|461.48|463.39|461.39|7
1605557440000|2020-11-16 20:10:40|463.49|461.49|463.49|461.49|463.55|461.55|463.49|461.49|25
1605557450000|2020-11-16 20:10:50|463.48|461.48|463.45|461.45|463.49|461.49|463.45|461.45|15
1605557460000|2020-11-16 20:11:00|463.46|461.46|463.29|461.29|463.46|461.46|463.29|461.29|23
1605557470000|2020-11-16 20:11:10|463.3|461.3|463.29|461.29|463.31|461.31|463.18|461.18|16
1605557480000|2020-11-16 20:11:20|463.28|461.28|463.17|461.17|463.29|461.29|463.17|461.17|13
1605557490000|2020-11-16 20:11:30|463.18|461.18|462.94|460.94|463.18|461.18|462.94|460.94|18
1605557500000|2020-11-16 20:11:40|462.96|460.96|463.21|461.21|463.24|461.24|462.96|460.96|20
1605557510000|2020-11-16 20:11:50|463.2|461.2|463.04|461.04|463.2|461.2|462.99|460.99|17
1605557520000|2020-11-16 20:12:00|463.03|461.03|462.97|460.97|463.03|461.03|462.92|460.92|19
1605557530000|2020-11-16 20:12:10|462.96|460.96|462.94|460.94|462.98|460.98|462.92|460.92|18
1605557540000|2020-11-16 20:12:20|462.95|460.95|462.95|460.95|463.02|461.02|462.92|460.92|22
1605557550000|2020-11-16 20:12:30|462.96|460.96|462.95|460.95|462.96|460.96|462.86|460.86|17
1605557560000|2020-11-16 20:12:40|462.93|460.93|462.92|460.92|462.93|460.93|462.9|460.9|15
1605557570000|2020-11-16 20:12:50|462.91|460.91|463.01|461.01|463.02|461.02|462.91|460.91|12
1605557580000|2020-11-16 20:13:00|463.02|461.02|462.94|460.94|463.03|461.03|462.92|460.92|20
1605557590000|2020-11-16 20:13:10|462.95|460.95|462.94|460.94|462.97|460.97|462.92|460.92|13
1605557600000|2020-11-16 20:13:20|462.95|460.95|462.99|460.99|463.01|461.01|462.94|460.94|11
1605557610000|2020-11-16 20:13:30|463|461|462.97|460.97|463.01|461.01|462.94|460.94|12
1605557620000|2020-11-16 20:13:40|462.95|460.95|462.97|460.97|462.97|460.97|462.95|460.95|9
1605557630000|2020-11-16 20:13:50|462.96|460.96|462.97|460.97|462.97|460.97|462.96|460.96|2
1605557640000|2020-11-16 20:14:00|462.98|460.98|462.96|460.96|462.98|460.98|462.96|460.96|2
1605557650000|2020-11-16 20:14:10|462.97|460.97|462.98|460.98|462.99|460.99|462.97|460.97|3
1605557660000|2020-11-16 20:14:20|462.99|460.99|462.98|460.98|462.99|460.99|462.98|460.98|2
1605557670000|2020-11-16 20:14:30|462.96|460.96|462.93|460.93|462.96|460.96|462.91|460.91|6
1605557680000|2020-11-16 20:14:40|462.9|460.9|462.73|460.73|462.93|460.93|462.7|460.7|17
1605557690000|2020-11-16 20:14:50|462.75|460.75|462.76|460.76|462.84|460.84|462.75|460.75|15
1605557700000|2020-11-16 20:15:00|462.77|460.77|462.78|460.78|462.78|460.78|462.72|460.72|8
1605557710000|2020-11-16 20:15:10|462.79|460.79|462.7|460.7|462.83|460.83|462.7|460.7|14
1605557720000|2020-11-16 20:15:20|462.68|460.68|462.67|460.67|462.79|460.79|462.67|460.67|20
1605557730000|2020-11-16 20:15:30|462.69|460.69|462.68|460.68|462.69|460.69|462.66|460.66|16
1605557740000|2020-11-16 20:15:40|462.67|460.67|462.75|460.75|462.76|460.76|462.67|460.67|21
1605557750000|2020-11-16 20:15:50|462.77|460.77|462.75|460.75|462.77|460.77|462.69|460.69|23
1605557760000|2020-11-16 20:16:00|462.76|460.76|462.69|460.69|462.8|460.8|462.69|460.69|25
1605557770000|2020-11-16 20:16:10|462.68|460.68|462.67|460.67|462.69|460.69|462.64|460.64|8
1605557780000|2020-11-16 20:16:20|462.68|460.68|462.68|460.68|462.68|460.68|462.67|460.67|5
1605557790000|2020-11-16 20:16:30|462.72|460.72|462.69|460.69|462.72|460.72|462.69|460.69|6
1605557800000|2020-11-16 20:16:40|462.72|460.72|462.74|460.74|462.75|460.75|462.69|460.69|5
1605557810000|2020-11-16 20:16:50|462.76|460.76|462.78|460.78|462.86|460.86|462.76|460.76|20
1605557820000|2020-11-16 20:17:00|462.73|460.73|462.69|460.69|462.74|460.74|462.68|460.68|26
1605557830000|2020-11-16 20:17:10|462.7|460.7|462.72|460.72|462.73|460.73|462.66|460.66|23
1605557840000|2020-11-16 20:17:20|462.74|460.74|462.69|460.69|462.75|460.75|462.68|460.68|13
1605557850000|2020-11-16 20:17:30|462.67|460.67|462.66|460.66|462.69|460.69|462.66|460.66|12
1605557860000|2020-11-16 20:17:40|462.71|460.71|462.71|460.71|462.71|460.71|462.69|460.69|7
1605557870000|2020-11-16 20:17:50|462.72|460.72|462.74|460.74|462.8|460.8|462.72|460.72|18
1605557880000|2020-11-16 20:18:00|462.77|460.77|462.97|460.97|462.99|460.99|462.77|460.77|20
1605557890000|2020-11-16 20:18:10|462.99|460.99|462.96|460.96|462.99|460.99|462.96|460.96|8
1605557900000|2020-11-16 20:18:20|462.98|460.98|462.84|460.84|462.98|460.98|462.83|460.83|16
1605557910000|2020-11-16 20:18:30|462.85|460.85|462.75|460.75|462.87|460.87|462.75|460.75|17
1605557920000|2020-11-16 20:18:40|462.76|460.76|462.72|460.72|462.77|460.77|462.69|460.69|8
1605557930000|2020-11-16 20:18:50|462.76|460.76|462.86|460.86|462.86|460.86|462.74|460.74|19
1605557940000|2020-11-16 20:19:00|462.84|460.84|462.97|460.97|463.06|461.06|462.82|460.82|25
1605557950000|2020-11-16 20:19:10|463.02|461.02|463|461|463.03|461.03|462.99|460.99|12
1605557960000|2020-11-16 20:19:20|463.01|461.01|462.99|460.99|463.03|461.03|462.99|460.99|11
1605557970000|2020-11-16 20:19:30|463.01|461.01|463.11|461.11|463.14|461.14|462.99|460.99|17
1605557980000|2020-11-16 20:19:40|463.09|461.09|462.97|460.97|463.09|461.09|462.97|460.97|18
1605557990000|2020-11-16 20:19:50|462.91|460.91|462.78|460.78|463.04|461.04|462.73|460.73|23
1605558000000|2020-11-16 20:20:00|462.74|460.74|462.77|460.77|462.78|460.78|462.66|460.66|14
1605558010000|2020-11-16 20:20:10|462.81|460.81|462.76|460.76|462.81|460.81|462.76|460.76|4
1605558020000|2020-11-16 20:20:20|462.78|460.78|462.77|460.77|462.78|460.78|462.75|460.75|8
1605558030000|2020-11-16 20:20:30|462.74|460.74|462.83|460.83|462.83|460.83|462.71|460.71|18
1605558040000|2020-11-16 20:20:40|462.78|460.78|462.83|460.83|462.83|460.83|462.7|460.7|27
1605558050000|2020-11-16 20:20:50|462.84|460.84|462.82|460.82|462.86|460.86|462.74|460.74|28
1605558060000|2020-11-16 20:21:00|462.84|460.84|462.86|460.86|462.88|460.88|462.82|460.82|16
1605558070000|2020-11-16 20:21:10|462.83|460.83|462.97|460.97|463|461|462.83|460.83|21
1605558080000|2020-11-16 20:21:20|462.98|460.98|462.9|460.9|463|461|462.86|460.86|21
1605558090000|2020-11-16 20:21:30|462.96|460.96|462.88|460.88|462.96|460.96|462.88|460.88|25
1605558100000|2020-11-16 20:21:40|462.87|460.87|463.05|461.05|463.05|461.05|462.87|460.87|17
1605558110000|2020-11-16 20:21:50|463.03|461.03|462.98|460.98|463.05|461.05|462.98|460.98|22
1605558120000|2020-11-16 20:22:00|462.97|460.97|463|461|463.01|461.01|462.97|460.97|14
1605558130000|2020-11-16 20:22:10|462.98|460.98|463|461|463.01|461.01|462.98|460.98|11
1605558140000|2020-11-16 20:22:20|462.99|460.99|463.02|461.02|463.03|461.03|462.98|460.98|7
1605558150000|2020-11-16 20:22:30|463.03|461.03|463.12|461.12|463.13|461.13|463.02|461.02|10
1605558160000|2020-11-16 20:22:40|463.14|461.14|463.26|461.26|463.27|461.27|463.13|461.13|15
1605558170000|2020-11-16 20:22:50|463.27|461.27|463.19|461.19|463.28|461.28|463.19|461.19|15
1605558180000|2020-11-16 20:23:00|463.2|461.2|463.2|461.2|463.27|461.27|463.19|461.19|20
1605558190000|2020-11-16 20:23:10|463.19|461.19|463.15|461.15|463.21|461.21|463.15|461.15|11
1605558200000|2020-11-16 20:23:20|463.16|461.16|463.13|461.13|463.2|461.2|463.12|461.12|21
1605558210000|2020-11-16 20:23:30|463.14|461.14|463.23|461.23|463.25|461.25|463.12|461.12|18
1605558220000|2020-11-16 20:23:40|463.22|461.22|463.25|461.25|463.27|461.27|463.22|461.22|21
1605558230000|2020-11-16 20:23:50|463.24|461.24|463.22|461.22|463.26|461.26|463.18|461.18|14
1605558240000|2020-11-16 20:24:00|463.2|461.2|463.27|461.27|463.28|461.28|463.19|461.19|10
1605558250000|2020-11-16 20:24:10|463.3|461.3|463.27|461.27|463.3|461.3|463.27|461.27|6
1605558260000|2020-11-16 20:24:20|463.32|461.32|463.39|461.39|463.45|461.45|463.32|461.32|16
1605558270000|2020-11-16 20:24:30|463.41|461.41|463.47|461.47|463.47|461.47|463.41|461.41|17
1605558280000|2020-11-16 20:24:40|463.45|461.45|463.48|461.48|463.48|461.48|463.43|461.43|9
1605558290000|2020-11-16 20:24:50|463.45|461.45|463.46|461.46|463.48|461.48|463.44|461.44|8
1605558300000|2020-11-16 20:25:00|463.44|461.44|463.48|461.48|463.49|461.49|463.44|461.44|10
1605558310000|2020-11-16 20:25:10|463.47|461.47|463.51|461.51|463.51|461.51|463.47|461.47|3
1605558320000|2020-11-16 20:25:20|463.57|461.57|463.56|461.56|463.57|461.57|463.55|461.55|4
1605558330000|2020-11-16 20:25:30|463.55|461.55|463.57|461.57|463.57|461.57|463.55|461.55|9
1605558340000|2020-11-16 20:25:40|463.56|461.56|463.51|461.51|463.57|461.57|463.48|461.48|11
1605558350000|2020-11-16 20:25:50|463.49|461.49|463.5|461.5|463.5|461.5|463.49|461.49|6
1605558360000|2020-11-16 20:26:00|463.51|461.51|463.51|461.51|463.51|461.51|463.51|461.51|1
1605558370000|2020-11-16 20:26:10|463.52|461.52|463.52|461.52|463.52|461.52|463.52|461.52|1
1605558380000|2020-11-16 20:26:20|463.51|461.51|463.48|461.48|463.52|461.52|463.48|461.48|6
1605558390000|2020-11-16 20:26:30|463.5|461.5|463.5|461.5|463.5|461.5|463.5|461.5|1
1605558400000|2020-11-16 20:26:40|463.53|461.53|463.53|461.53|463.53|461.53|463.53|461.53|1
1605558410000|2020-11-16 20:26:50|463.52|461.52|463.5|461.5|463.52|461.52|463.49|461.49|4
1605558420000|2020-11-16 20:27:00|463.49|461.49|463.43|461.43|463.49|461.49|463.4|461.4|19
1605558430000|2020-11-16 20:27:10|463.42|461.42|463.6|461.6|463.6|461.6|463.42|461.42|13
1605558440000|2020-11-16 20:27:20|463.61|461.61|463.75|461.75|463.79|461.79|463.61|461.61|25
1605558450000|2020-11-16 20:27:30|463.77|461.77|463.75|461.75|463.78|461.78|463.74|461.74|23
1605558460000|2020-11-16 20:27:40|463.76|461.76|463.8|461.8|463.8|461.8|463.75|461.75|11
1605558470000|2020-11-16 20:27:50|463.78|461.78|463.78|461.78|463.79|461.79|463.77|461.77|7
1605558480000|2020-11-16 20:28:00|463.8|461.8|463.8|461.8|463.85|461.85|463.8|461.8|9
1605558490000|2020-11-16 20:28:10|463.83|461.83|463.77|461.77|463.83|461.83|463.65|461.65|20
1605558500000|2020-11-16 20:28:20|463.79|461.79|463.82|461.82|463.83|461.83|463.79|461.79|8
1605558510000|2020-11-16 20:28:30|463.84|461.84|463.83|461.83|463.84|461.84|463.8|461.8|9
1605558530000|2020-11-16 20:28:50|463.81|461.81|463.9|461.9|463.9|461.9|463.81|461.81|3
1605558540000|2020-11-16 20:29:00|463.94|461.94|464.03|462.03|464.05|462.05|463.94|461.94|9
1605558550000|2020-11-16 20:29:10|464.04|462.04|464.04|462.04|464.05|462.05|464.03|462.03|5
1605558560000|2020-11-16 20:29:20|464.08|462.08|464.06|462.06|464.09|462.09|464.04|462.04|10
1605558570000|2020-11-16 20:29:30|464.05|462.05|464.05|462.05|464.09|462.09|464.04|462.04|22
1605558580000|2020-11-16 20:29:40|464.06|462.06|464.04|462.04|464.06|462.06|464.04|462.04|14
1605558590000|2020-11-16 20:29:50|464.03|462.03|464.05|462.05|464.06|462.06|464.03|462.03|19
1605558600000|2020-11-16 20:30:00|464.04|462.04|464.03|462.03|464.06|462.06|464.03|462.03|10
1605558610000|2020-11-16 20:30:10|464.02|462.02|463.99|461.99|464.02|462.02|463.97|461.97|19
1605558620000|2020-11-16 20:30:20|463.98|461.98|464|462|464.02|462.02|463.98|461.98|9
1605558630000|2020-11-16 20:30:30|463.99|461.99|463.98|461.98|464|462|463.97|461.97|10
1605558640000|2020-11-16 20:30:40|463.97|461.97|463.93|461.93|463.99|461.99|463.92|461.92|15
1605558650000|2020-11-16 20:30:50|463.94|461.94|463.98|461.98|464|462|463.93|461.93|17
1605558660000|2020-11-16 20:31:00|464|462|464.03|462.03|464.03|462.03|463.99|461.99|14
1605558670000|2020-11-16 20:31:10|464.01|462.01|464|462|464.03|462.03|464|462|9
1605558680000|2020-11-16 20:31:20|464.01|462.01|463.98|461.98|464.02|462.02|463.98|461.98|11
1605558690000|2020-11-16 20:31:30|463.99|461.99|463.92|461.92|463.99|461.99|463.9|461.9|14
1605558700000|2020-11-16 20:31:40|463.91|461.91|463.98|461.98|464|462|463.87|461.87|20
1605558710000|2020-11-16 20:31:50|463.99|461.99|463.98|461.98|464.04|462.04|463.96|461.96|21
1605558720000|2020-11-16 20:32:00|464.01|462.01|463.88|461.88|464.01|462.01|463.88|461.88|24
1605558730000|2020-11-16 20:32:10|463.9|461.9|463.89|461.89|463.94|461.94|463.86|461.86|18
1605558740000|2020-11-16 20:32:20|463.88|461.88|463.94|461.94|463.95|461.95|463.88|461.88|14
1605558750000|2020-11-16 20:32:30|463.96|461.96|463.95|461.95|463.96|461.96|463.93|461.93|5
1605558760000|2020-11-16 20:32:40|463.96|461.96|463.89|461.89|463.96|461.96|463.89|461.89|12
1605558770000|2020-11-16 20:32:50|463.88|461.88|463.8|461.8|463.89|461.89|463.8|461.8|11
1605558780000|2020-11-16 20:33:00|463.79|461.79|463.76|461.76|463.79|461.79|463.73|461.73|16
1605558790000|2020-11-16 20:33:10|463.78|461.78|463.81|461.81|463.81|461.81|463.73|461.73|6
1605558800000|2020-11-16 20:33:20|463.78|461.78|463.81|461.81|463.81|461.81|463.78|461.78|2
1605558830000|2020-11-16 20:33:50|463.8|461.8|463.79|461.79|463.8|461.8|463.72|461.72|10
1605558840000|2020-11-16 20:34:00|463.8|461.8|463.69|461.69|463.82|461.82|463.66|461.66|18
1605558850000|2020-11-16 20:34:10|463.65|461.65|463.62|461.62|463.65|461.65|463.6|461.6|8
1605558860000|2020-11-16 20:34:20|463.63|461.63|463.64|461.64|463.67|461.67|463.63|461.63|10
1605558870000|2020-11-16 20:34:30|463.65|461.65|463.65|461.65|463.69|461.69|463.63|461.63|15
1605558880000|2020-11-16 20:34:40|463.66|461.66|463.7|461.7|463.7|461.7|463.64|461.64|8
1605558890000|2020-11-16 20:34:50|463.68|461.68|463.71|461.71|463.71|461.71|463.64|461.64|9
1605558900000|2020-11-16 20:35:00|463.7|461.7|463.7|461.7|463.71|461.71|463.67|461.67|9
1605558910000|2020-11-16 20:35:10|463.71|461.71|463.71|461.71|463.71|461.71|463.7|461.7|3
1605558920000|2020-11-16 20:35:20|463.73|461.73|463.8|461.8|463.8|461.8|463.73|461.73|14
1605558930000|2020-11-16 20:35:30|463.77|461.77|463.75|461.75|463.77|461.77|463.75|461.75|8
1605558940000|2020-11-16 20:35:40|463.76|461.76|463.85|461.85|463.85|461.85|463.75|461.75|5
1605558950000|2020-11-16 20:35:50|463.84|461.84|463.81|461.81|463.84|461.84|463.8|461.8|3
1605558960000|2020-11-16 20:36:00|463.8|461.8|463.79|461.79|463.8|461.8|463.78|461.78|5
1605558970000|2020-11-16 20:36:10|463.81|461.81|463.84|461.84|463.84|461.84|463.8|461.8|5
1605558980000|2020-11-16 20:36:20|463.83|461.83|463.85|461.85|463.86|461.86|463.83|461.83|5
1605558990000|2020-11-16 20:36:30|463.86|461.86|463.83|461.83|463.86|461.86|463.83|461.83|5
1605559000000|2020-11-16 20:36:40|463.81|461.81|463.79|461.79|463.82|461.82|463.79|461.79|7
1605559030000|2020-11-16 20:37:10|463.77|461.77|463.78|461.78|463.79|461.79|463.77|461.77|3
1605559040000|2020-11-16 20:37:20|463.8|461.8|463.8|461.8|463.83|461.83|463.78|461.78|19
1605559050000|2020-11-16 20:37:30|463.79|461.79|463.78|461.78|463.82|461.82|463.77|461.77|17
1605559060000|2020-11-16 20:37:40|463.79|461.79|463.77|461.77|463.79|461.79|463.76|461.76|10
1605559070000|2020-11-16 20:37:50|463.76|461.76|463.76|461.76|463.77|461.77|463.76|461.76|5
1605559080000|2020-11-16 20:38:00|463.74|461.74|463.71|461.71|463.74|461.74|463.71|461.71|9
1605559090000|2020-11-16 20:38:10|463.7|461.7|463.79|461.79|463.79|461.79|463.68|461.68|11
1605559100000|2020-11-16 20:38:20|463.88|461.88|463.88|461.88|463.9|461.9|463.81|461.81|17
1605559110000|2020-11-16 20:38:30|463.82|461.82|463.77|461.77|463.88|461.88|463.76|461.76|12
1605559120000|2020-11-16 20:38:40|463.78|461.78|463.74|461.74|463.78|461.78|463.73|461.73|9
1605559130000|2020-11-16 20:38:50|463.75|461.75|463.78|461.78|463.78|461.78|463.75|461.75|6
1605559140000|2020-11-16 20:39:00|463.75|461.75|463.75|461.75|463.75|461.75|463.7|461.7|9
1605559150000|2020-11-16 20:39:10|463.77|461.77|463.74|461.74|463.77|461.77|463.74|461.74|3
1605559160000|2020-11-16 20:39:20|463.72|461.72|463.79|461.79|463.79|461.79|463.72|461.72|7
1605559200000|2020-11-16 20:40:00|463.78|461.78|463.78|461.78|463.78|461.78|463.78|461.78|1
1605559210000|2020-11-16 20:40:10|463.77|461.77|463.77|461.77|463.78|461.78|463.72|461.72|15
1605559230000|2020-11-16 20:40:30|463.79|461.79|463.81|461.81|463.82|461.82|463.79|461.79|4
1605559240000|2020-11-16 20:40:40|463.82|461.82|463.81|461.81|463.82|461.82|463.79|461.79|4
1605559250000|2020-11-16 20:40:50|463.82|461.82|463.81|461.81|463.82|461.82|463.81|461.81|2
1605559260000|2020-11-16 20:41:00|463.82|461.82|463.89|461.89|463.9|461.9|463.82|461.82|6
1605559270000|2020-11-16 20:41:10|463.88|461.88|463.88|461.88|463.9|461.9|463.88|461.88|8
1605559280000|2020-11-16 20:41:20|463.9|461.9|463.88|461.88|463.9|461.9|463.88|461.88|2
1605559290000|2020-11-16 20:41:30|463.87|461.87|463.91|461.91|463.91|461.91|463.87|461.87|5
1605559300000|2020-11-16 20:41:40|463.89|461.89|464.04|462.04|464.07|462.07|463.89|461.89|12
1605559310000|2020-11-16 20:41:50|464.05|462.05|464.06|462.06|464.06|462.06|464.03|462.03|8
1605559320000|2020-11-16 20:42:00|464.04|462.04|463.98|461.98|464.07|462.07|463.98|461.98|11
1605559330000|2020-11-16 20:42:10|464|462|463.99|461.99|464|462|463.95|461.95|13
1605559340000|2020-11-16 20:42:20|463.96|461.96|463.97|461.97|463.98|461.98|463.91|461.91|23
1605559350000|2020-11-16 20:42:30|463.96|461.96|463.96|461.96|463.97|461.97|463.94|461.94|12
1605559360000|2020-11-16 20:42:40|463.95|461.95|463.98|461.98|463.98|461.98|463.95|461.95|4
1605559370000|2020-11-16 20:42:50|463.99|461.99|464.03|462.03|464.03|462.03|463.99|461.99|4
1605559380000|2020-11-16 20:43:00|464.02|462.02|464.01|462.01|464.02|462.02|464.01|462.01|2
1605559390000|2020-11-16 20:43:10|464|462|464.03|462.03|464.03|462.03|464|462|9
1605559400000|2020-11-16 20:43:20|464.02|462.02|464.03|462.03|464.03|462.03|464.02|462.02|2
1605559410000|2020-11-16 20:43:30|464.02|462.02|464.03|462.03|464.03|462.03|464.01|462.01|5
1605559420000|2020-11-16 20:43:40|464.01|462.01|464|462|464.01|462.01|463.98|461.98|6
1605559430000|2020-11-16 20:43:50|463.99|461.99|464.01|462.01|464.02|462.02|463.99|461.99|12
1605559440000|2020-11-16 20:44:00|464|462|463.91|461.91|464|462|463.9|461.9|15
1605559450000|2020-11-16 20:44:10|463.9|461.9|463.92|461.92|463.92|461.92|463.89|461.89|8
1605559460000|2020-11-16 20:44:20|463.91|461.91|463.9|461.9|464|462|463.9|461.9|7
1605559470000|2020-11-16 20:44:30|463.92|461.92|463.93|461.93|463.94|461.94|463.91|461.91|11
1605559480000|2020-11-16 20:44:40|463.91|461.91|463.89|461.89|463.91|461.91|463.89|461.89|5
1605559490000|2020-11-16 20:44:50|463.88|461.88|463.84|461.84|463.89|461.89|463.83|461.83|16
1605559500000|2020-11-16 20:45:00|463.83|461.83|463.78|461.78|463.83|461.83|463.75|461.75|17
1605559510000|2020-11-16 20:45:10|463.82|461.82|463.78|461.78|463.82|461.82|463.71|461.71|15
1605559520000|2020-11-16 20:45:20|463.79|461.79|463.78|461.78|463.8|461.8|463.78|461.78|6
1605559530000|2020-11-16 20:45:30|463.79|461.79|463.69|461.69|463.79|461.79|463.69|461.69|12
1605559540000|2020-11-16 20:45:40|463.7|461.7|463.73|461.73|463.75|461.75|463.7|461.7|11
1605559550000|2020-11-16 20:45:50|463.72|461.72|463.72|461.72|463.73|461.73|463.72|461.72|3
1605559560000|2020-11-16 20:46:00|463.71|461.71|463.67|461.67|463.71|461.71|463.67|461.67|8
1605559570000|2020-11-16 20:46:10|463.69|461.69|463.67|461.67|463.69|461.69|463.66|461.66|6
1605559580000|2020-11-16 20:46:20|463.66|461.66|463.67|461.67|463.67|461.67|463.66|461.66|6
1605559590000|2020-11-16 20:46:30|463.66|461.66|463.62|461.62|463.66|461.66|463.62|461.62|3
1605559600000|2020-11-16 20:46:40|463.61|461.61|463.62|461.62|463.65|461.65|463.58|461.58|12
1605559610000|2020-11-16 20:46:50|463.58|461.58|463.6|461.6|463.66|461.66|463.58|461.58|15
1605559620000|2020-11-16 20:47:00|463.61|461.61|463.75|461.75|463.75|461.75|463.61|461.61|13
1605559630000|2020-11-16 20:47:10|463.74|461.74|463.75|461.75|463.76|461.76|463.73|461.73|11
1605559640000|2020-11-16 20:47:20|463.76|461.76|463.7|461.7|463.76|461.76|463.7|461.7|21
1605559650000|2020-11-16 20:47:30|463.71|461.71|463.73|461.73|463.77|461.77|463.71|461.71|11
1605559660000|2020-11-16 20:47:40|463.77|461.77|463.74|461.74|463.77|461.77|463.72|461.72|17
1605559670000|2020-11-16 20:47:50|463.71|461.71|463.71|461.71|463.77|461.77|463.67|461.67|25
1605559680000|2020-11-16 20:48:00|463.72|461.72|463.7|461.7|463.74|461.74|463.7|461.7|13
1605559690000|2020-11-16 20:48:10|463.71|461.71|463.76|461.76|463.77|461.77|463.7|461.7|13
1605559700000|2020-11-16 20:48:20|463.75|461.75|463.74|461.74|463.75|461.75|463.74|461.74|2
1605559710000|2020-11-16 20:48:30|463.72|461.72|463.73|461.73|463.74|461.74|463.72|461.72|10
1605559720000|2020-11-16 20:48:40|463.74|461.74|463.62|461.62|463.74|461.74|463.61|461.61|23
1605559730000|2020-11-16 20:48:50|463.63|461.63|463.58|461.58|463.66|461.66|463.58|461.58|25
1605559740000|2020-11-16 20:49:00|463.61|461.61|463.28|461.28|463.61|461.61|463.21|461.21|21
1605559750000|2020-11-16 20:49:10|463.27|461.27|463.21|461.21|463.27|461.27|463.2|461.2|18
1605559760000|2020-11-16 20:49:20|463.2|461.2|463.28|461.28|463.31|461.31|463.2|461.2|17
1605559770000|2020-11-16 20:49:30|463.35|461.35|463.27|461.27|463.35|461.35|463.27|461.27|9
1605559780000|2020-11-16 20:49:40|463.28|461.28|463.29|461.29|463.3|461.3|463.27|461.27|22
1605559790000|2020-11-16 20:49:50|463.31|461.31|463.28|461.28|463.33|461.33|463.28|461.28|8
1605559800000|2020-11-16 20:50:00|463.29|461.29|463.2|461.2|463.31|461.31|463.17|461.17|24
1605559810000|2020-11-16 20:50:10|463.18|461.18|463.21|461.21|463.21|461.21|463.16|461.16|25
1605559820000|2020-11-16 20:50:20|463.22|461.22|463.23|461.23|463.29|461.29|463.22|461.22|18
1605559830000|2020-11-16 20:50:30|463.24|461.24|463.33|461.33|463.33|461.33|463.23|461.23|10
1605559840000|2020-11-16 20:50:40|463.32|461.32|463.27|461.27|463.32|461.32|463.19|461.19|21
1605559850000|2020-11-16 20:50:50|463.24|461.24|463.24|461.24|463.32|461.32|463.22|461.22|23
1605559860000|2020-11-16 20:51:00|463.26|461.26|463.24|461.24|463.28|461.28|463.24|461.24|13
1605559870000|2020-11-16 20:51:10|463.21|461.21|463.23|461.23|463.29|461.29|463.21|461.21|19
1605559880000|2020-11-16 20:51:20|463.22|461.22|463.21|461.21|463.24|461.24|463.19|461.19|20
1605559890000|2020-11-16 20:51:30|463.22|461.22|463.22|461.22|463.23|461.23|463.2|461.2|12
1605559900000|2020-11-16 20:51:40|463.2|461.2|463.17|461.17|463.23|461.23|463.17|461.17|11
1605559910000|2020-11-16 20:51:50|463.18|461.18|463.16|461.16|463.18|461.18|463.16|461.16|11
1605559920000|2020-11-16 20:52:00|463.17|461.17|463.19|461.19|463.19|461.19|463.16|461.16|5
1605559930000|2020-11-16 20:52:10|463.18|461.18|463.16|461.16|463.2|461.2|463.16|461.16|8
1605559940000|2020-11-16 20:52:20|463.17|461.17|463.16|461.16|463.17|461.17|463.16|461.16|6
1605559960000|2020-11-16 20:52:40|463.18|461.18|463.22|461.22|463.22|461.22|463.18|461.18|5
1605559970000|2020-11-16 20:52:50|463.23|461.23|463.23|461.23|463.23|461.23|463.23|461.23|1
1605559980000|2020-11-16 20:53:00|463.21|461.21|463.28|461.28|463.3|461.3|463.21|461.21|17
1605559990000|2020-11-16 20:53:10|463.3|461.3|463.45|461.45|463.45|461.45|463.3|461.3|19
1605560000000|2020-11-16 20:53:20|463.44|461.44|463.41|461.41|463.44|461.44|463.37|461.37|16
1605560010000|2020-11-16 20:53:30|463.4|461.4|463.35|461.35|463.51|461.51|463.35|461.35|25
1605560020000|2020-11-16 20:53:40|463.39|461.39|463.35|461.35|463.4|461.4|463.34|461.34|16
1605560030000|2020-11-16 20:53:50|463.37|461.37|463.35|461.35|463.45|461.45|463.35|461.35|16
1605560040000|2020-11-16 20:54:00|463.33|461.33|463.35|461.35|463.37|461.37|463.24|461.24|29
1605560050000|2020-11-16 20:54:10|463.34|461.34|463.25|461.25|463.35|461.35|463.24|461.24|24
1605560060000|2020-11-16 20:54:20|463.28|461.28|463.3|461.3|463.31|461.31|463.23|461.23|23
1605560070000|2020-11-16 20:54:30|463.32|461.32|463.24|461.24|463.34|461.34|463.23|461.23|26
1605560080000|2020-11-16 20:54:40|463.26|461.26|463.31|461.31|463.34|461.34|463.26|461.26|24
1605560090000|2020-11-16 20:54:50|463.3|461.3|463.25|461.25|463.3|461.3|463.22|461.22|22
1605560100000|2020-11-16 20:55:00|463.24|461.24|463.16|461.16|463.24|461.24|463.15|461.15|12
1605560110000|2020-11-16 20:55:10|463.19|461.19|463.2|461.2|463.22|461.22|463.19|461.19|9
1605560120000|2020-11-16 20:55:20|463.21|461.21|463.18|461.18|463.21|461.21|463.18|461.18|6
1605560130000|2020-11-16 20:55:30|463.19|461.19|463.24|461.24|463.24|461.24|463.17|461.17|22
1605560140000|2020-11-16 20:55:40|463.22|461.22|463.35|461.35|463.42|461.42|463.22|461.22|19
1605560150000|2020-11-16 20:55:50|463.37|461.37|463.31|461.31|463.44|461.44|463.3|461.3|15
1605560160000|2020-11-16 20:56:00|463.32|461.32|463.4|461.4|463.41|461.41|463.32|461.32|18
1605560170000|2020-11-16 20:56:10|463.38|461.38|463.4|461.4|463.45|461.45|463.37|461.37|20
1605560180000|2020-11-16 20:56:20|463.39|461.39|463.4|461.4|463.4|461.4|463.38|461.38|13
1605560190000|2020-11-16 20:56:30|463.39|461.39|463.44|461.44|463.47|461.47|463.38|461.38|17
1605560200000|2020-11-16 20:56:40|463.42|461.42|463.48|461.48|463.48|461.48|463.42|461.42|10
1605560210000|2020-11-16 20:56:50|463.5|461.5|463.58|461.58|463.58|461.58|463.47|461.47|17
1605560220000|2020-11-16 20:57:00|463.54|461.54|463.59|461.59|463.62|461.62|463.54|461.54|19
1605560230000|2020-11-16 20:57:10|463.61|461.61|463.57|461.57|463.62|461.62|463.56|461.56|24
1605560240000|2020-11-16 20:57:20|463.58|461.58|463.69|461.69|463.71|461.71|463.57|461.57|15
1605560250000|2020-11-16 20:57:30|463.67|461.67|463.61|461.61|463.67|461.67|463.59|461.59|17
1605560260000|2020-11-16 20:57:40|463.62|461.62|463.76|461.76|463.76|461.76|463.61|461.61|14
1605560270000|2020-11-16 20:57:50|463.75|461.75|463.69|461.69|463.77|461.77|463.69|461.69|10
1605560280000|2020-11-16 20:58:00|463.65|461.65|463.58|461.58|463.65|461.65|463.54|461.54|20
1605560290000|2020-11-16 20:58:10|463.57|461.57|463.62|461.62|463.69|461.69|463.56|461.56|27
1605560300000|2020-11-16 20:58:20|463.61|461.61|463.59|461.59|463.67|461.67|463.57|461.57|17
1605560310000|2020-11-16 20:58:30|463.58|461.58|463.55|461.55|463.59|461.59|463.55|461.55|10
1605560320000|2020-11-16 20:58:40|463.56|461.56|463.69|461.69|463.71|461.71|463.56|461.56|11
1605560330000|2020-11-16 20:58:50|463.7|461.7|463.8|461.8|463.8|461.8|463.7|461.7|22
1605560340000|2020-11-16 20:59:00|463.79|461.79|463.81|461.81|463.83|461.83|463.78|461.78|12
1605560350000|2020-11-16 20:59:10|463.76|461.76|463.77|461.77|463.77|461.77|463.68|461.68|29
1605560360000|2020-11-16 20:59:20|463.78|461.78|463.83|461.83|463.83|461.83|463.74|461.74|16
1605560370000|2020-11-16 20:59:30|463.8|461.8|463.88|461.88|463.88|461.88|463.8|461.8|11
1605560380000|2020-11-16 20:59:40|463.89|461.89|463.94|461.94|463.95|461.95|463.85|461.85|11
1605560390000|2020-11-16 20:59:50|463.96|461.96|463.96|461.96|463.96|461.96|463.92|461.92|9
1605560400000|2020-11-16 21:00:00|463.95|461.95|463.84|461.84|463.99|461.99|463.84|461.84|17
1605560410000|2020-11-16 21:00:10|463.85|461.85|463.98|461.98|463.98|461.98|463.82|461.82|15
1605560420000|2020-11-16 21:00:20|463.97|461.97|463.99|461.99|464|462|463.97|461.97|4
1605560430000|2020-11-16 21:00:30|464.01|462.01|464.01|462.01|464.02|462.02|463.98|461.98|10
1605560440000|2020-11-16 21:00:40|464.02|462.02|464.02|462.02|464.04|462.04|463.99|461.99|12
1605560450000|2020-11-16 21:00:50|464.01|462.01|464.03|462.03|464.03|462.03|463.98|461.98|9
1605560460000|2020-11-16 21:01:00|464.02|462.02|464.19|462.19|464.19|462.19|464.02|462.02|7
1605560470000|2020-11-16 21:01:10|464.25|462.25|464.36|462.36|464.36|462.36|464.25|462.25|22
1605560480000|2020-11-16 21:01:20|464.35|462.35|464.39|462.39|464.43|462.43|464.33|462.33|29
1605560490000|2020-11-16 21:01:30|464.36|462.36|464.32|462.32|464.4|462.4|464.32|462.32|23
1605560500000|2020-11-16 21:01:40|464.34|462.34|464.41|462.41|464.42|462.42|464.33|462.33|21
1605560510000|2020-11-16 21:01:50|464.42|462.42|464.48|462.48|464.5|462.5|464.41|462.41|14
1605560520000|2020-11-16 21:02:00|464.46|462.46|464.5|462.5|464.5|462.5|464.42|462.42|17
1605560530000|2020-11-16 21:02:10|464.47|462.47|464.41|462.41|464.47|462.47|464.34|462.34|19
1605560540000|2020-11-16 21:02:20|464.44|462.44|464.49|462.49|464.53|462.53|464.43|462.43|24
1605560550000|2020-11-16 21:02:30|464.51|462.51|464.53|462.53|464.56|462.56|464.51|462.51|22
1605560560000|2020-11-16 21:02:40|464.5|462.5|464.5|462.5|464.51|462.51|464.44|462.44|12
1605560570000|2020-11-16 21:02:50|464.51|462.51|464.51|462.51|464.58|462.58|464.47|462.47|15
1605560580000|2020-11-16 21:03:00|464.52|462.52|464.54|462.54|464.58|462.58|464.48|462.48|14
1605560590000|2020-11-16 21:03:10|464.51|462.51|464.5|462.5|464.56|462.56|464.49|462.49|13
1605560600000|2020-11-16 21:03:20|464.49|462.49|464.44|462.44|464.52|462.52|464.43|462.43|14
1605560610000|2020-11-16 21:03:30|464.45|462.45|464.53|462.53|464.53|462.53|464.44|462.44|12
1605560620000|2020-11-16 21:03:40|464.51|462.51|464.78|462.78|464.78|462.78|464.51|462.51|22
1605560630000|2020-11-16 21:03:50|464.74|462.74|464.78|462.78|464.79|462.79|464.7|462.7|23
1605560640000|2020-11-16 21:04:00|464.79|462.79|464.9|462.9|464.92|462.92|464.77|462.77|17
1605560650000|2020-11-16 21:04:10|464.88|462.88|464.99|462.99|465.02|463.02|464.88|462.88|16
1605560660000|2020-11-16 21:04:20|465.03|463.03|465.22|463.22|465.22|463.22|464.99|462.99|19
1605560670000|2020-11-16 21:04:30|465.19|463.19|465.2|463.2|465.2|463.2|465.19|463.19|2
1605560680000|2020-11-16 21:04:40|465.22|463.22|465.28|463.28|465.28|463.28|465.22|463.22|11
1605560690000|2020-11-16 21:04:50|465.23|463.23|465.55|463.55|465.57|463.57|465.23|463.23|16
1605560700000|2020-11-16 21:05:00|465.58|463.58|465.48|463.48|465.59|463.59|465.44|463.44|23
1605560710000|2020-11-16 21:05:10|465.53|463.53|465.55|463.55|465.58|463.58|465.53|463.53|21
1605560720000|2020-11-16 21:05:20|465.56|463.56|465.56|463.56|465.59|463.59|465.53|463.53|18
1605560730000|2020-11-16 21:05:30|465.58|463.58|465.6|463.6|465.6|463.6|465.54|463.54|11
1605560740000|2020-11-16 21:05:40|465.58|463.58|465.58|463.58|465.59|463.59|465.58|463.58|3
1605560750000|2020-11-16 21:05:50|465.56|463.56|465.64|463.64|465.64|463.64|465.56|463.56|5
1605560760000|2020-11-16 21:06:00|465.66|463.66|465.66|463.66|465.66|463.66|465.66|463.66|1
1605560780000|2020-11-16 21:06:20|465.67|463.67|465.67|463.67|465.67|463.67|465.67|463.67|1
1605560800000|2020-11-16 21:06:40|465.71|463.71|465.72|463.72|465.72|463.72|465.71|463.71|4
1605560810000|2020-11-16 21:06:50|465.7|463.7|465.74|463.74|465.74|463.74|465.7|463.7|4
1605560820000|2020-11-16 21:07:00|465.72|463.72|465.91|463.91|465.92|463.92|465.72|463.72|15
1605560830000|2020-11-16 21:07:10|465.94|463.94|465.87|463.87|465.94|463.94|465.79|463.79|15
1605560840000|2020-11-16 21:07:20|465.86|463.86|465.88|463.88|465.88|463.88|465.77|463.77|19
1605560850000|2020-11-16 21:07:30|465.89|463.89|465.94|463.94|465.96|463.96|465.88|463.88|16
1605560860000|2020-11-16 21:07:40|465.95|463.95|465.95|463.95|465.95|463.95|465.94|463.94|5
1605560870000|2020-11-16 21:07:50|465.96|463.96|466.38|464.38|466.38|464.38|465.96|463.96|16
1605560880000|2020-11-16 21:08:00|466.37|464.37|466.21|464.21|466.37|464.37|466.17|464.17|24
1605560890000|2020-11-16 21:08:10|466.23|464.23|466.3|464.3|466.33|464.33|466.2|464.2|25
1605560900000|2020-11-16 21:08:20|466.33|464.33|466.34|464.34|466.37|464.37|466.28|464.28|15
1605560910000|2020-11-16 21:08:30|466.31|464.31|466.29|464.29|466.37|464.37|466.29|464.29|10
1605560920000|2020-11-16 21:08:40|466.37|464.37|466.38|464.38|466.39|464.39|466.32|464.32|7
1605560930000|2020-11-16 21:08:50|466.39|464.39|466.36|464.36|466.39|464.39|466.36|464.36|3
1605560940000|2020-11-16 21:09:00|466.38|464.38|466.39|464.39|466.39|464.39|466.36|464.36|6
1605560950000|2020-11-16 21:09:10|466.4|464.4|466.4|464.4|466.4|464.4|466.38|464.38|6
1605560960000|2020-11-16 21:09:20|466.41|464.41|466.58|464.58|466.58|464.58|466.41|464.41|9
1605560970000|2020-11-16 21:09:30|466.59|464.59|466.67|464.67|466.69|464.69|466.57|464.57|12
1605560980000|2020-11-16 21:09:40|466.69|464.69|467.04|465.04|467.04|465.04|466.67|464.67|10
1605560990000|2020-11-16 21:09:50|467.02|465.02|466.78|464.78|467.02|465.02|466.75|464.75|22
1605561000000|2020-11-16 21:10:00|466.76|464.76|466.94|464.94|466.96|464.96|466.73|464.73|22
1605561010000|2020-11-16 21:10:10|466.97|464.97|467.01|465.01|467.03|465.03|466.96|464.96|12
1605561020000|2020-11-16 21:10:20|466.99|464.99|467.25|465.25|467.26|465.26|466.97|464.97|15
1605561030000|2020-11-16 21:10:30|467.22|465.22|466.99|464.99|467.22|465.22|466.9|464.9|26
1605561040000|2020-11-16 21:10:40|467.01|465.01|467|465|467.02|465.02|466.99|464.99|8
1605561050000|2020-11-16 21:10:50|467.01|465.01|466.78|464.78|467.04|465.04|466.78|464.78|11
1605561060000|2020-11-16 21:11:00|466.79|464.79|466.8|464.8|466.81|464.81|466.78|464.78|6
1605561070000|2020-11-16 21:11:10|466.81|464.81|466.81|464.81|466.81|464.81|466.79|464.79|7
1605561080000|2020-11-16 21:11:20|466.79|464.79|466.87|464.87|466.98|464.98|466.79|464.79|19
1605561090000|2020-11-16 21:11:30|466.82|464.82|466.66|464.66|466.82|464.82|466.64|464.64|21
1605561100000|2020-11-16 21:11:40|466.65|464.65|466.35|464.35|466.66|464.66|466.33|464.33|16
1605561110000|2020-11-16 21:11:50|466.36|464.36|466.69|464.69|466.71|464.71|466.32|464.32|22
1605561120000|2020-11-16 21:12:00|466.7|464.7|466.65|464.65|466.7|464.7|466.65|464.65|15
1605561130000|2020-11-16 21:12:10|466.66|464.66|466.42|464.42|466.67|464.67|466.42|464.42|27
1605561140000|2020-11-16 21:12:20|466.43|464.43|466.3|464.3|466.44|464.44|466.27|464.27|24
1605561150000|2020-11-16 21:12:30|466.28|464.28|466.35|464.35|466.36|464.36|466.28|464.28|20
1605561160000|2020-11-16 21:12:40|466.36|464.36|466.31|464.31|466.36|464.36|466.28|464.28|22
1605561170000|2020-11-16 21:12:50|466.28|464.28|466.12|464.12|466.28|464.28|466.1|464.1|10
1605561180000|2020-11-16 21:13:00|466.11|464.11|466.04|464.04|466.11|464.11|466.04|464.04|12
1605561190000|2020-11-16 21:13:10|466.06|464.06|465.94|463.94|466.06|464.06|465.93|463.93|15
1605561200000|2020-11-16 21:13:20|465.93|463.93|465.94|463.94|465.97|463.97|465.93|463.93|9
1605561210000|2020-11-16 21:13:30|465.88|463.88|465.91|463.91|465.91|463.91|465.87|463.87|7
1605561220000|2020-11-16 21:13:40|465.96|463.96|466.04|464.04|466.06|464.06|465.96|463.96|7
1605561230000|2020-11-16 21:13:50|466.03|464.03|465.98|463.98|466.03|464.03|465.92|463.92|18
1605561240000|2020-11-16 21:14:00|465.97|463.97|465.86|463.86|465.98|463.98|465.85|463.85|21
1605561250000|2020-11-16 21:14:10|465.87|463.87|465.75|463.75|465.9|463.9|465.74|463.74|17
1605561260000|2020-11-16 21:14:20|465.74|463.74|465.7|463.7|465.76|463.76|465.7|463.7|5
1605561270000|2020-11-16 21:14:30|465.69|463.69|465.57|463.57|465.7|463.7|465.57|463.57|15
1605561280000|2020-11-16 21:14:40|465.58|463.58|465.57|463.57|465.58|463.58|465.53|463.53|19
1605561290000|2020-11-16 21:14:50|465.52|463.52|465.5|463.5|465.53|463.53|465.47|463.47|20
1605561300000|2020-11-16 21:15:00|465.52|463.52|465.61|463.61|465.61|463.61|465.46|463.46|21
1605561310000|2020-11-16 21:15:10|465.6|463.6|465.56|463.56|465.62|463.62|465.55|463.55|15
1605561320000|2020-11-16 21:15:20|465.57|463.57|465.78|463.78|465.88|463.88|465.57|463.57|25
1605561330000|2020-11-16 21:15:30|465.74|463.74|465.84|463.84|465.85|463.85|465.74|463.74|11
1605561340000|2020-11-16 21:15:40|465.83|463.83|465.86|463.86|465.86|463.86|465.7|463.7|17
1605561350000|2020-11-16 21:15:50|465.9|463.9|465.91|463.91|465.92|463.92|465.9|463.9|11
1605561360000|2020-11-16 21:16:00|465.9|463.9|465.74|463.74|465.91|463.91|465.72|463.72|15
1605561370000|2020-11-16 21:16:10|465.72|463.72|465.68|463.68|465.73|463.73|465.68|463.68|11
1605561380000|2020-11-16 21:16:20|465.62|463.62|465.65|463.65|465.67|463.67|465.6|463.6|16
1605561390000|2020-11-16 21:16:30|465.62|463.62|465.61|463.61|465.63|463.63|465.59|463.59|6
1605561400000|2020-11-16 21:16:40|465.63|463.63|465.67|463.67|465.7|463.7|465.6|463.6|13
1605561410000|2020-11-16 21:16:50|465.7|463.7|465.65|463.65|465.7|463.7|465.65|463.65|5
1605561420000|2020-11-16 21:17:00|465.63|463.63|465.67|463.67|465.69|463.69|465.59|463.59|18
1605561430000|2020-11-16 21:17:10|465.68|463.68|465.79|463.79|465.79|463.79|465.65|463.65|11
1605561440000|2020-11-16 21:17:20|465.77|463.77|465.79|463.79|465.79|463.79|465.74|463.74|6
1605561450000|2020-11-16 21:17:30|465.77|463.77|465.72|463.72|465.77|463.77|465.71|463.71|11
1605561460000|2020-11-16 21:17:40|465.71|463.71|465.76|463.76|465.77|463.77|465.71|463.71|9
1605561470000|2020-11-16 21:17:50|465.77|463.77|465.7|463.7|465.77|463.77|465.7|463.7|6
1605561480000|2020-11-16 21:18:00|465.69|463.69|465.72|463.72|465.72|463.72|465.68|463.68|6
1605561490000|2020-11-16 21:18:10|465.71|463.71|465.71|463.71|465.71|463.71|465.66|463.66|7
1605561500000|2020-11-16 21:18:20|465.64|463.64|465.66|463.66|465.66|463.66|465.64|463.64|2
1605561510000|2020-11-16 21:18:30|465.64|463.64|465.67|463.67|465.67|463.67|465.64|463.64|7
1605561520000|2020-11-16 21:18:40|465.68|463.68|465.68|463.68|465.68|463.68|465.68|463.68|1
1605561530000|2020-11-16 21:18:50|465.63|463.63|465.66|463.66|465.66|463.66|465.63|463.63|6
1605561540000|2020-11-16 21:19:00|465.67|463.67|465.68|463.68|465.68|463.68|465.66|463.66|6
1605561550000|2020-11-16 21:19:10|465.67|463.67|465.62|463.62|465.68|463.68|465.62|463.62|11
1605561560000|2020-11-16 21:19:20|465.63|463.63|465.77|463.77|465.77|463.77|465.63|463.63|6
1605561570000|2020-11-16 21:19:30|465.76|463.76|465.78|463.78|465.78|463.78|465.76|463.76|4
1605561580000|2020-11-16 21:19:40|465.77|463.77|465.5|463.5|465.77|463.77|465.5|463.5|16
1605561590000|2020-11-16 21:19:50|465.49|463.49|465.41|463.41|465.49|463.49|465.41|463.41|9
1605561600000|2020-11-16 21:20:00|465.42|463.42|465.42|463.42|465.42|463.42|465.41|463.41|3
1605561610000|2020-11-16 21:20:10|465.15|463.15|464.9|462.9|465.15|463.15|464.85|462.85|10
1605561620000|2020-11-16 21:20:20|464.92|462.92|464.78|462.78|464.92|462.92|464.78|462.78|7
1605561630000|2020-11-16 21:20:30|464.77|462.77|464.74|462.74|464.82|462.82|464.61|462.61|19
1605561640000|2020-11-16 21:20:40|464.7|462.7|464.72|462.72|464.75|462.75|464.7|462.7|8
1605561650000|2020-11-16 21:20:50|464.74|462.74|464.71|462.71|464.76|462.76|464.71|462.71|5
1605561660000|2020-11-16 21:21:00|464.7|462.7|464.7|462.7|464.7|462.7|464.7|462.7|1
1605561670000|2020-11-16 21:21:10|464.67|462.67|464.62|462.62|464.67|462.67|464.61|462.61|8
1605561680000|2020-11-16 21:21:20|464.59|462.59|464.52|462.52|464.59|462.59|464.51|462.51|5
1605561690000|2020-11-16 21:21:30|464.51|462.51|464.43|462.43|464.51|462.51|464.4|462.4|11
1605561700000|2020-11-16 21:21:40|464.4|462.4|464.38|462.38|464.4|462.4|464.37|462.37|8
1605561710000|2020-11-16 21:21:50|464.31|462.31|464.32|462.32|464.32|462.32|464.21|462.21|11
1605561720000|2020-11-16 21:22:00|464.33|462.33|464.53|462.53|464.53|462.53|464.33|462.33|6
1605561750000|2020-11-16 21:22:30|464.52|462.52|464.52|462.52|464.52|462.52|464.52|462.52|1
1605561760000|2020-11-16 21:22:40|464.53|462.53|464.52|462.52|464.53|462.53|464.52|462.52|4
1605561770000|2020-11-16 21:22:50|464.51|462.51|464.5|462.5|464.52|462.52|464.48|462.48|9
1605561780000|2020-11-16 21:23:00|464.51|462.51|464.51|462.51|464.51|462.51|464.49|462.49|11
1605561790000|2020-11-16 21:23:10|464.5|462.5|464.59|462.59|464.59|462.59|464.49|462.49|8
1605561800000|2020-11-16 21:23:20|464.54|462.54|464.66|462.66|464.68|462.68|464.54|462.54|14
1605561810000|2020-11-16 21:23:30|464.68|462.68|464.78|462.78|464.81|462.81|464.67|462.67|13
1605561820000|2020-11-16 21:23:40|464.85|462.85|464.9|462.9|464.91|462.91|464.84|462.84|10
1605561830000|2020-11-16 21:23:50|464.87|462.87|464.87|462.87|464.94|462.94|464.87|462.87|7
1605561840000|2020-11-16 21:24:00|464.89|462.89|464.7|462.7|464.89|462.89|464.62|462.62|21
1605561850000|2020-11-16 21:24:10|464.72|462.72|464.87|462.87|464.87|462.87|464.72|462.72|3
1605561860000|2020-11-16 21:24:20|464.8|462.8|464.74|462.74|464.8|462.8|464.74|462.74|7
1605561870000|2020-11-16 21:24:30|464.69|462.69|464.69|462.69|464.69|462.69|464.69|462.69|1
1605561880000|2020-11-16 21:24:40|464.71|462.71|464.64|462.64|464.71|462.71|464.64|462.64|7
1605561890000|2020-11-16 21:24:50|464.65|462.65|464.63|462.63|464.65|462.65|464.62|462.62|10
1605561900000|2020-11-16 21:25:00|464.58|462.58|464.57|462.57|464.58|462.58|464.48|462.48|15
1605561910000|2020-11-16 21:25:10|464.56|462.56|464.63|462.63|464.63|462.63|464.55|462.55|10
1605561920000|2020-11-16 21:25:20|464.65|462.65|464.82|462.82|464.88|462.88|464.65|462.65|25
1605561930000|2020-11-16 21:25:30|464.78|462.78|464.64|462.64|464.8|462.8|464.64|462.64|23
1605561940000|2020-11-16 21:25:40|464.63|462.63|464.65|462.65|464.66|462.66|464.62|462.62|8
1605561950000|2020-11-16 21:25:50|464.67|462.67|464.68|462.68|464.71|462.71|464.66|462.66|7
1605561960000|2020-11-16 21:26:00|464.65|462.65|464.61|462.61|464.66|462.66|464.6|462.6|11
1605561970000|2020-11-16 21:26:10|464.6|462.6|464.64|462.64|464.69|462.69|464.6|462.6|20
1605561980000|2020-11-16 21:26:20|464.63|462.63|464.7|462.7|464.73|462.73|464.61|462.61|27
1605561990000|2020-11-16 21:26:30|464.67|462.67|464.75|462.75|464.77|462.77|464.64|462.64|24
1605562000000|2020-11-16 21:26:40|464.73|462.73|464.72|462.72|464.75|462.75|464.69|462.69|25
1605562010000|2020-11-16 21:26:50|464.75|462.75|464.74|462.74|464.77|462.77|464.69|462.69|19
1605562020000|2020-11-16 21:27:00|464.76|462.76|464.78|462.78|464.81|462.81|464.74|462.74|19
1605562030000|2020-11-16 21:27:10|464.75|462.75|464.71|462.71|464.78|462.78|464.7|462.7|19
1605562040000|2020-11-16 21:27:20|464.69|462.69|464.52|462.52|464.71|462.71|464.52|462.52|21
1605562050000|2020-11-16 21:27:30|464.51|462.51|464.52|462.52|464.52|462.52|464.5|462.5|12
1605562060000|2020-11-16 21:27:40|464.51|462.51|464.52|462.52|464.53|462.53|464.51|462.51|6
1605562070000|2020-11-16 21:27:50|464.51|462.51|464.45|462.45|464.51|462.51|464.41|462.41|14
1605562080000|2020-11-16 21:28:00|464.46|462.46|464.44|462.44|464.46|462.46|464.42|462.42|7
1605562090000|2020-11-16 21:28:10|464.45|462.45|464.59|462.59|464.62|462.62|464.45|462.45|18
1605562100000|2020-11-16 21:28:20|464.6|462.6|464.72|462.72|464.77|462.77|464.6|462.6|10
1605562110000|2020-11-16 21:28:30|464.73|462.73|464.72|462.72|464.77|462.77|464.69|462.69|21
1605562120000|2020-11-16 21:28:40|464.71|462.71|464.66|462.66|464.73|462.73|464.63|462.63|11
1605562130000|2020-11-16 21:28:50|464.7|462.7|464.74|462.74|464.75|462.75|464.65|462.65|13
1605562140000|2020-11-16 21:29:00|464.75|462.75|464.73|462.73|464.76|462.76|464.7|462.7|11
1605562150000|2020-11-16 21:29:10|464.76|462.76|464.66|462.66|464.76|462.76|464.64|462.64|13
1605562160000|2020-11-16 21:29:20|464.69|462.69|464.68|462.68|464.69|462.69|464.68|462.68|2
1605562170000|2020-11-16 21:29:30|464.69|462.69|464.68|462.68|464.7|462.7|464.68|462.68|5
1605562180000|2020-11-16 21:29:40|464.66|462.66|464.7|462.7|464.7|462.7|464.66|462.66|6
1605562190000|2020-11-16 21:29:50|464.66|462.66|464.68|462.68|464.7|462.7|464.65|462.65|7
1605562200000|2020-11-16 21:30:00|464.67|462.67|464.73|462.73|464.73|462.73|464.66|462.66|16
1605562210000|2020-11-16 21:30:10|464.72|462.72|464.68|462.68|464.73|462.73|464.67|462.67|10
1605562220000|2020-11-16 21:30:20|464.69|462.69|464.67|462.67|464.71|462.71|464.67|462.67|10
1605562230000|2020-11-16 21:30:30|464.68|462.68|464.65|462.65|464.68|462.68|464.61|462.61|11
1605562240000|2020-11-16 21:30:40|464.68|462.68|464.6|462.6|464.68|462.68|464.59|462.59|16
1605562250000|2020-11-16 21:30:50|464.59|462.59|464.58|462.58|464.59|462.59|464.57|462.57|10
1605562260000|2020-11-16 21:31:00|464.59|462.59|464.6|462.6|464.65|462.65|464.59|462.59|13
1605562270000|2020-11-16 21:31:10|464.63|462.63|464.54|462.54|464.63|462.63|464.54|462.54|12
1605562280000|2020-11-16 21:31:20|464.52|462.52|464.46|462.46|464.54|462.54|464.46|462.46|22
1605562290000|2020-11-16 21:31:30|464.45|462.45|464.31|462.31|464.5|462.5|464.27|462.27|13
1605562300000|2020-11-16 21:31:40|464.3|462.3|464.24|462.24|464.32|462.32|464.22|462.22|18
1605562310000|2020-11-16 21:31:50|464.25|462.25|464.2|462.2|464.37|462.37|464.2|462.2|33
1605562320000|2020-11-16 21:32:00|464.22|462.22|464.02|462.02|464.24|462.24|463.98|461.98|20
1605562330000|2020-11-16 21:32:10|463.99|461.99|463.5|461.5|464.02|462.02|463.44|461.44|28
1605562340000|2020-11-16 21:32:20|463.57|461.57|463.48|461.48|463.57|461.57|463.45|461.45|27
1605562350000|2020-11-16 21:32:30|463.46|461.46|463.51|461.51|463.54|461.54|463.43|461.43|17
1605562360000|2020-11-16 21:32:40|463.54|461.54|463.52|461.52|463.59|461.59|463.51|461.51|16
1605562370000|2020-11-16 21:32:50|463.53|461.53|463.55|461.55|463.55|461.55|463.52|461.52|7
1605562380000|2020-11-16 21:33:00|463.54|461.54|463.63|461.63|463.63|461.63|463.54|461.54|11
1605562390000|2020-11-16 21:33:10|463.67|461.67|463.72|461.72|463.72|461.72|463.58|461.58|22
1605562400000|2020-11-16 21:33:20|463.69|461.69|463.66|461.66|463.69|461.69|463.65|461.65|15
1605562410000|2020-11-16 21:33:30|463.65|461.65|463.75|461.75|463.75|461.75|463.65|461.65|21
1605562420000|2020-11-16 21:33:40|463.74|461.74|463.69|461.69|463.74|461.74|463.66|461.66|19
1605562430000|2020-11-16 21:33:50|463.68|461.68|463.71|461.71|463.75|461.75|463.68|461.68|14
1605562440000|2020-11-16 21:34:00|463.7|461.7|463.75|461.75|463.94|461.94|463.68|461.68|26
1605562450000|2020-11-16 21:34:10|463.71|461.71|463.83|461.83|463.83|461.83|463.71|461.71|29
1605562460000|2020-11-16 21:34:20|463.82|461.82|463.69|461.69|463.86|461.86|463.67|461.67|27
1605562470000|2020-11-16 21:34:30|463.63|461.63|463.57|461.57|463.64|461.64|463.55|461.55|15
1605562480000|2020-11-16 21:34:40|463.58|461.58|463.57|461.57|463.6|461.6|463.54|461.54|11
1605562490000|2020-11-16 21:34:50|463.56|461.56|463.64|461.64|463.64|461.64|463.54|461.54|8
1605562500000|2020-11-16 21:35:00|463.63|461.63|463.66|461.66|463.73|461.73|463.62|461.62|17
1605562510000|2020-11-16 21:35:10|463.65|461.65|463.91|461.91|463.91|461.91|463.61|461.61|14
1605562520000|2020-11-16 21:35:20|463.9|461.9|463.82|461.82|463.9|461.9|463.82|461.82|29
1605562530000|2020-11-16 21:35:30|463.83|461.83|463.85|461.85|463.86|461.86|463.8|461.8|28
1605562540000|2020-11-16 21:35:40|463.86|461.86|463.85|461.85|463.86|461.86|463.81|461.81|12
1605562550000|2020-11-16 21:35:50|463.86|461.86|463.84|461.84|463.9|461.9|463.84|461.84|17
1605562560000|2020-11-16 21:36:00|463.85|461.85|463.88|461.88|463.93|461.93|463.84|461.84|24
1605562570000|2020-11-16 21:36:10|463.92|461.92|463.94|461.94|463.97|461.97|463.92|461.92|17
1605562580000|2020-11-16 21:36:20|463.93|461.93|463.94|461.94|463.97|461.97|463.89|461.89|25
1605562590000|2020-11-16 21:36:30|463.95|461.95|463.87|461.87|463.96|461.96|463.87|461.87|18
1605562600000|2020-11-16 21:36:40|463.89|461.89|463.61|461.61|463.89|461.89|463.61|461.61|19
1605562610000|2020-11-16 21:36:50|463.51|461.51|463.72|461.72|463.72|461.72|463.36|461.36|25
1605562620000|2020-11-16 21:37:00|463.74|461.74|463.53|461.53|463.76|461.76|463.52|461.52|32
1605562630000|2020-11-16 21:37:10|463.54|461.54|463.4|461.4|463.55|461.55|463.34|461.34|23
1605562640000|2020-11-16 21:37:20|463.41|461.41|463.39|461.39|463.46|461.46|463.35|461.35|22
1605562650000|2020-11-16 21:37:30|463.4|461.4|463.41|461.41|463.51|461.51|463.31|461.31|29
1605562660000|2020-11-16 21:37:40|463.42|461.42|463.44|461.44|463.48|461.48|463.35|461.35|18
1605562670000|2020-11-16 21:37:50|463.46|461.46|463.48|461.48|463.49|461.49|463.44|461.44|14
1605562680000|2020-11-16 21:38:00|463.47|461.47|463.67|461.67|463.67|461.67|463.43|461.43|24
1605562690000|2020-11-16 21:38:10|463.69|461.69|463.74|461.74|463.75|461.75|463.64|461.64|29
1605562700000|2020-11-16 21:38:20|463.76|461.76|463.75|461.75|463.77|461.77|463.7|461.7|13
1605562710000|2020-11-16 21:38:30|463.76|461.76|463.72|461.72|463.76|461.76|463.57|461.57|22
1605562720000|2020-11-16 21:38:40|463.7|461.7|463.73|461.73|463.75|461.75|463.7|461.7|23
1605562730000|2020-11-16 21:38:50|463.74|461.74|463.72|461.72|463.74|461.74|463.71|461.71|11
1605562740000|2020-11-16 21:39:00|463.73|461.73|463.71|461.71|463.73|461.73|463.71|461.71|13
1605562750000|2020-11-16 21:39:10|463.72|461.72|463.73|461.73|463.75|461.75|463.71|461.71|14
1605562760000|2020-11-16 21:39:20|463.72|461.72|463.68|461.68|463.74|461.74|463.68|461.68|17
1605562770000|2020-11-16 21:39:30|463.69|461.69|463.71|461.71|463.72|461.72|463.65|461.65|19
1605562780000|2020-11-16 21:39:40|463.72|461.72|463.65|461.65|463.72|461.72|463.62|461.62|12
1605562790000|2020-11-16 21:39:50|463.62|461.62|463.68|461.68|463.69|461.69|463.61|461.61|14
1605562800000|2020-11-16 21:40:00|463.69|461.69|463.68|461.68|463.75|461.75|463.62|461.62|20
1605562810000|2020-11-16 21:40:10|463.66|461.66|463.67|461.67|463.68|461.68|463.62|461.62|23
1605562820000|2020-11-16 21:40:20|463.65|461.65|463.67|461.67|463.67|461.67|463.62|461.62|15
1605562830000|2020-11-16 21:40:30|463.66|461.66|463.65|461.65|463.67|461.67|463.65|461.65|5
1605562840000|2020-11-16 21:40:40|463.67|461.67|463.52|461.52|463.67|461.67|463.52|461.52|10
1605562850000|2020-11-16 21:40:50|463.53|461.53|463.46|461.46|463.53|461.53|463.46|461.46|9
1605562860000|2020-11-16 21:41:00|463.45|461.45|463.21|461.21|463.45|461.45|463.18|461.18|17
1605562870000|2020-11-16 21:41:10|463.22|461.22|463.24|461.24|463.26|461.26|463.22|461.22|8
1605562880000|2020-11-16 21:41:20|463.22|461.22|463.21|461.21|463.22|461.22|463.21|461.21|4
1605562890000|2020-11-16 21:41:30|463.22|461.22|463.29|461.29|463.29|461.29|463.19|461.19|12
1605562900000|2020-11-16 21:41:40|463.28|461.28|463.26|461.26|463.29|461.29|463.26|461.26|4
1605562910000|2020-11-16 21:41:50|463.27|461.27|463.26|461.26|463.28|461.28|463.26|461.26|7
1605562920000|2020-11-16 21:42:00|463.25|461.25|463.22|461.22|463.25|461.25|463.2|461.2|15
1605562930000|2020-11-16 21:42:10|463.21|461.21|463.24|461.24|463.26|461.26|463.21|461.21|14
1605562940000|2020-11-16 21:42:20|463.21|461.21|463.23|461.23|463.24|461.24|463.21|461.21|9
1605562950000|2020-11-16 21:42:30|463.21|461.21|463.41|461.41|463.41|461.41|463.2|461.2|12
1605562960000|2020-11-16 21:42:40|463.43|461.43|463.42|461.42|463.45|461.45|463.42|461.42|7
1605562970000|2020-11-16 21:42:50|463.41|461.41|463.29|461.29|463.42|461.42|463.25|461.25|22
1605562980000|2020-11-16 21:43:00|463.3|461.3|463.29|461.29|463.36|461.36|463.26|461.26|13
1605562990000|2020-11-16 21:43:10|463.28|461.28|463.27|461.27|463.28|461.28|463.26|461.26|9
1605563000000|2020-11-16 21:43:20|463.28|461.28|463.29|461.29|463.37|461.37|463.28|461.28|19
1605563010000|2020-11-16 21:43:30|463.31|461.31|463.3|461.3|463.34|461.34|463.3|461.3|4
1605563020000|2020-11-16 21:43:40|463.31|461.31|463.31|461.31|463.31|461.31|463.29|461.29|4
1605563030000|2020-11-16 21:43:50|463.29|461.29|463.3|461.3|463.3|461.3|463.27|461.27|7
1605563040000|2020-11-16 21:44:00|463.29|461.29|463.3|461.3|463.32|461.32|463.2|461.2|19
1605563050000|2020-11-16 21:44:10|463.29|461.29|463.31|461.31|463.31|461.31|463.29|461.29|10
1605563060000|2020-11-16 21:44:20|463.34|461.34|463.37|461.37|463.39|461.39|463.32|461.32|16
1605563070000|2020-11-16 21:44:30|463.38|461.38|463.56|461.56|463.61|461.61|463.36|461.36|18
1605563080000|2020-11-16 21:44:40|463.58|461.58|463.59|461.59|463.63|461.63|463.57|461.57|21
1605563090000|2020-11-16 21:44:50|463.55|461.55|463.46|461.46|463.56|461.56|463.46|461.46|17
1605563100000|2020-11-16 21:45:00|463.44|461.44|463.54|461.54|463.55|461.55|463.44|461.44|30
1605563110000|2020-11-16 21:45:10|463.53|461.53|463.46|461.46|463.55|461.55|463.46|461.46|11
1605563120000|2020-11-16 21:45:20|463.45|461.45|463.44|461.44|463.47|461.47|463.39|461.39|22
1605563130000|2020-11-16 21:45:30|463.43|461.43|463.3|461.3|463.44|461.44|463.28|461.28|15
1605563140000|2020-11-16 21:45:40|463.29|461.29|463.26|461.26|463.29|461.29|463.26|461.26|6
1605563150000|2020-11-16 21:45:50|463.25|461.25|463.2|461.2|463.26|461.26|463.12|461.12|8
1605563160000|2020-11-16 21:46:00|463.19|461.19|463.12|461.12|463.19|461.19|463.11|461.11|10
1605563170000|2020-11-16 21:46:10|463.1|461.1|463.04|461.04|463.1|461.1|463.04|461.04|9
1605563180000|2020-11-16 21:46:20|463.03|461.03|463.04|461.04|463.04|461.04|463.03|461.03|2
1605563190000|2020-11-16 21:46:30|463.05|461.05|463.02|461.02|463.08|461.08|463.02|461.02|5
1605563210000|2020-11-16 21:46:50|463.01|461.01|463.01|461.01|463.01|461.01|463.01|461.01|1
1605563240000|2020-11-16 21:47:20|462.98|460.98|462.82|460.82|463|461|462.81|460.81|17
1605563250000|2020-11-16 21:47:30|462.81|460.81|461.98|459.98|462.81|460.81|461.98|459.98|21
1605563260000|2020-11-16 21:47:40|461.8|459.8|460.96|458.96|461.8|459.8|460.96|458.96|24
1605563270000|2020-11-16 21:47:50|460.83|458.83|460.73|458.73|461.01|459.01|460.55|458.55|26
1605563280000|2020-11-16 21:48:00|460.66|458.66|460.1|458.1|460.66|458.66|460.06|458.06|29
1605563290000|2020-11-16 21:48:10|460.07|458.07|459.13|457.13|460.07|458.07|458.91|456.91|34
1605563300000|2020-11-16 21:48:20|459.06|457.06|459.8|457.8|460.12|458.12|459.06|457.06|34
1605563310000|2020-11-16 21:48:30|459.71|457.71|459.75|457.75|459.75|457.75|459.54|457.54|30
1605563320000|2020-11-16 21:48:40|459.77|457.77|460.01|458.01|460.01|458.01|459.61|457.61|24
1605563330000|2020-11-16 21:48:50|460|458|460.25|458.25|460.32|458.32|459.89|457.89|32
1605563340000|2020-11-16 21:49:00|460.27|458.27|460.44|458.44|460.62|458.62|460.27|458.27|29
1605563350000|2020-11-16 21:49:10|460.41|458.41|460.33|458.33|460.42|458.42|460.14|458.14|31
1605563360000|2020-11-16 21:49:20|460.32|458.32|460.31|458.31|460.53|458.53|460.31|458.31|28
1605563370000|2020-11-16 21:49:30|460.26|458.26|460.13|458.13|460.27|458.27|460.02|458.02|30
1605563380000|2020-11-16 21:49:40|460.11|458.11|459.88|457.88|460.16|458.16|459.85|457.85|24
1605563390000|2020-11-16 21:49:50|459.79|457.79|459.69|457.69|459.83|457.83|459.59|457.59|28
1605563400000|2020-11-16 21:50:00|459.61|457.61|459|457|459.69|457.69|459|457|31
1605563410000|2020-11-16 21:50:10|458.93|456.93|459.07|457.07|459.13|457.13|458.82|456.82|28
1605563420000|2020-11-16 21:50:20|459.06|457.06|459.17|457.17|459.17|457.17|458.93|456.93|32
1605563430000|2020-11-16 21:50:30|459.18|457.18|459.28|457.28|459.58|457.58|459.14|457.14|31
1605563440000|2020-11-16 21:50:40|459.29|457.29|459.87|457.87|459.91|457.91|459.27|457.27|32
1605563450000|2020-11-16 21:50:50|459.89|457.89|460.19|458.19|460.19|458.19|459.83|457.83|35
1605563460000|2020-11-16 21:51:00|460.27|458.27|460.39|458.39|460.41|458.41|460.2|458.2|23
1605563470000|2020-11-16 21:51:10|460.4|458.4|460.37|458.37|460.4|458.4|460.34|458.34|12
1605563480000|2020-11-16 21:51:20|460.33|458.33|460.02|458.02|460.33|458.33|459.85|457.85|24
1605563490000|2020-11-16 21:51:30|459.96|457.96|459.78|457.78|460.03|458.03|459.64|457.64|29
1605563500000|2020-11-16 21:51:40|459.77|457.77|459.83|457.83|459.89|457.89|459.71|457.71|30
1605563510000|2020-11-16 21:51:50|459.92|457.92|460.23|458.23|460.26|458.26|459.81|457.81|30
1605563520000|2020-11-16 21:52:00|460.26|458.26|460.08|458.08|460.35|458.35|460.08|458.08|29
1605563530000|2020-11-16 21:52:10|460.16|458.16|459.88|457.88|460.28|458.28|459.88|457.88|31
1605563540000|2020-11-16 21:52:20|459.89|457.89|459.86|457.86|459.94|457.94|459.85|457.85|17
1605563550000|2020-11-16 21:52:30|459.87|457.87|460.07|458.07|460.11|458.11|459.86|457.86|21
1605563560000|2020-11-16 21:52:40|460.06|458.06|460.25|458.25|460.25|458.25|460.03|458.03|17
1605563570000|2020-11-16 21:52:50|460.26|458.26|460.48|458.48|460.51|458.51|460.26|458.26|17
1605563580000|2020-11-16 21:53:00|460.47|458.47|460.19|458.19|460.49|458.49|460.16|458.16|22
1605563590000|2020-11-16 21:53:10|460.2|458.2|460.27|458.27|460.31|458.31|460.11|458.11|27
1605563600000|2020-11-16 21:53:20|460.23|458.23|460.4|458.4|460.4|458.4|460.23|458.23|27
1605563610000|2020-11-16 21:53:30|460.42|458.42|460.33|458.33|460.43|458.43|460.14|458.14|34
1605563620000|2020-11-16 21:53:40|460.3|458.3|460.1|458.1|460.33|458.33|460.1|458.1|23
1605563630000|2020-11-16 21:53:50|460.08|458.08|460.35|458.35|460.35|458.35|460.03|458.03|24
1605563640000|2020-11-16 21:54:00|460.36|458.36|460.43|458.43|460.46|458.46|460.34|458.34|30
1605563650000|2020-11-16 21:54:10|460.45|458.45|460.3|458.3|460.63|458.63|460.26|458.26|29
1605563660000|2020-11-16 21:54:20|460.27|458.27|460.24|458.24|460.33|458.33|460.18|458.18|27
1605563670000|2020-11-16 21:54:30|460.25|458.25|460.35|458.35|460.38|458.38|460.2|458.2|22
1605563680000|2020-11-16 21:54:40|460.34|458.34|460.48|458.48|460.48|458.48|460.33|458.33|18
1605563690000|2020-11-16 21:54:50|460.46|458.46|460.31|458.31|460.47|458.47|460.18|458.18|22
1605563700000|2020-11-16 21:55:00|460.34|458.34|460.36|458.36|460.36|458.36|460.28|458.28|20
1605563710000|2020-11-16 21:55:10|460.32|458.32|460.58|458.58|460.59|458.59|460.32|458.32|24
1605563720000|2020-11-16 21:55:20|460.59|458.59|460.62|458.62|460.65|458.65|460.51|458.51|21
1605563730000|2020-11-16 21:55:30|460.6|458.6|460.58|458.58|460.63|458.63|460.54|458.54|19
1605563740000|2020-11-16 21:55:40|460.59|458.59|460.56|458.56|460.68|458.68|460.54|458.54|24
1605563750000|2020-11-16 21:55:50|460.58|458.58|460.57|458.57|460.58|458.58|460.54|458.54|13
1605563760000|2020-11-16 21:56:00|460.58|458.58|460.3|458.3|460.6|458.6|460.28|458.28|28
1605563770000|2020-11-16 21:56:10|460.28|458.28|460.34|458.34|460.34|458.34|460.2|458.2|21
1605563780000|2020-11-16 21:56:20|460.41|458.41|460.16|458.16|460.45|458.45|460.14|458.14|31
1605563790000|2020-11-16 21:56:30|460.17|458.17|459.83|457.83|460.21|458.21|459.83|457.83|24
1605563800000|2020-11-16 21:56:40|459.81|457.81|459.57|457.57|459.83|457.83|459.56|457.56|28
1605563810000|2020-11-16 21:56:50|459.59|457.59|459.5|457.5|459.7|457.7|459.48|457.48|26
1605563820000|2020-11-16 21:57:00|459.48|457.48|459.7|457.7|459.72|457.72|459.44|457.44|22
1605563830000|2020-11-16 21:57:10|459.69|457.69|459.42|457.42|459.74|457.74|459.42|457.42|24
1605563840000|2020-11-16 21:57:20|459.4|457.4|459.46|457.46|459.46|457.46|459.31|457.31|25
1605563850000|2020-11-16 21:57:30|459.5|457.5|459.48|457.48|459.55|457.55|459.48|457.48|16
1605563860000|2020-11-16 21:57:40|459.49|457.49|459.6|457.6|459.62|457.62|459.49|457.49|8
1605563870000|2020-11-16 21:57:50|459.62|457.62|459.84|457.84|459.94|457.94|459.62|457.62|20
1605563880000|2020-11-16 21:58:00|459.82|457.82|460.09|458.09|460.09|458.09|459.79|457.79|25
1605563890000|2020-11-16 21:58:10|460.15|458.15|460.26|458.26|460.27|458.27|460.15|458.15|19
1605563900000|2020-11-16 21:58:20|460.23|458.23|460.28|458.28|460.29|458.29|460.19|458.19|18
1605563910000|2020-11-16 21:58:30|460.3|458.3|460.35|458.35|460.35|458.35|460.26|458.26|19
1605563920000|2020-11-16 21:58:40|460.34|458.34|460.51|458.51|460.53|458.53|460.31|458.31|12
1605563930000|2020-11-16 21:58:50|460.5|458.5|460.48|458.48|460.52|458.52|460.42|458.42|14
1605563940000|2020-11-16 21:59:00|460.53|458.53|460.37|458.37|460.53|458.53|460.36|458.36|15
1605563950000|2020-11-16 21:59:10|460.33|458.33|460.32|458.32|460.33|458.33|460.32|458.32|4
1605563960000|2020-11-16 21:59:20|460.33|458.33|460.31|458.31|460.34|458.34|460.3|458.3|11
1605563970000|2020-11-16 21:59:30|460.29|458.29|460.15|458.15|460.29|458.29|460.15|458.15|2
1605563980000|2020-11-16 21:59:40|460.16|458.16|459.93|457.93|460.16|458.16|459.91|457.91|22
1605563990000|2020-11-16 21:59:50|459.91|457.91|460.02|458.02|460.04|458.04|459.91|457.91|27
1605564000000|2020-11-16 22:00:00|460.03|458.03|460.02|458.02|460.03|458.03|459.97|457.97|15
1605564010000|2020-11-16 22:00:10|460.06|458.06|460.19|458.19|460.19|458.19|460.05|458.05|12
1605564020000|2020-11-16 22:00:20|460.2|458.2|460.48|458.48|460.49|458.49|460.2|458.2|20
1605564030000|2020-11-16 22:00:30|460.51|458.51|460.64|458.64|460.65|458.65|460.51|458.51|16
1605564040000|2020-11-16 22:00:40|460.63|458.63|460.64|458.64|460.66|458.66|460.59|458.59|8
1605564050000|2020-11-16 22:00:50|460.65|458.65|460.87|458.87|460.88|458.88|460.65|458.65|18
1605564060000|2020-11-16 22:01:00|460.92|458.92|460.93|458.93|460.94|458.94|460.92|458.92|5
1605564070000|2020-11-16 22:01:10|460.91|458.91|460.73|458.73|460.91|458.91|460.73|458.73|17
1605564080000|2020-11-16 22:01:20|460.69|458.69|460.56|458.56|460.71|458.71|460.55|458.55|26
1605564090000|2020-11-16 22:01:30|460.57|458.57|460.27|458.27|460.57|458.57|460.25|458.25|25
1605564100000|2020-11-16 22:01:40|460.28|458.28|460.36|458.36|460.36|458.36|460.25|458.25|10
1605564110000|2020-11-16 22:01:50|460.37|458.37|460.31|458.31|460.46|458.46|460.29|458.29|23
1605564120000|2020-11-16 22:02:00|460.33|458.33|460.35|458.35|460.38|458.38|460.32|458.32|12
1605564130000|2020-11-16 22:02:10|460.36|458.36|460.4|458.4|460.41|458.41|460.35|458.35|16
1605564140000|2020-11-16 22:02:20|460.41|458.41|460.42|458.42|460.43|458.43|460.41|458.41|3
1605564150000|2020-11-16 22:02:30|460.4|458.4|460.36|458.36|460.41|458.41|460.36|458.36|15
1605564160000|2020-11-16 22:02:40|460.37|458.37|460.39|458.39|460.42|458.42|460.37|458.37|21
1605564170000|2020-11-16 22:02:50|460.37|458.37|460.34|458.34|460.37|458.37|460.33|458.33|9
1605564180000|2020-11-16 22:03:00|460.36|458.36|460.34|458.34|460.41|458.41|460.34|458.34|15
1605564190000|2020-11-16 22:03:10|460.33|458.33|460.32|458.32|460.35|458.35|460.32|458.32|8
1605564200000|2020-11-16 22:03:20|460.33|458.33|460.34|458.34|460.34|458.34|460.33|458.33|6
1605564210000|2020-11-16 22:03:30|460.35|458.35|460.38|458.38|460.39|458.39|460.35|458.35|11
1605564220000|2020-11-16 22:03:40|460.39|458.39|460.36|458.36|460.39|458.39|460.36|458.36|8
1605564230000|2020-11-16 22:03:50|460.35|458.35|460.37|458.37|460.37|458.37|460.35|458.35|5
1605564240000|2020-11-16 22:04:00|460.36|458.36|460.31|458.31|460.36|458.36|460.31|458.31|5
1605564250000|2020-11-16 22:04:10|460.29|458.29|460.24|458.24|460.29|458.29|460.24|458.24|4
1605564260000|2020-11-16 22:04:20|460.23|458.23|460.09|458.09|460.23|458.23|460.09|458.09|17
1605564270000|2020-11-16 22:04:30|460.07|458.07|459.87|457.87|460.07|458.07|459.87|457.87|13
1605564280000|2020-11-16 22:04:40|459.86|457.86|459.73|457.73|459.87|457.87|459.72|457.72|15
1605564290000|2020-11-16 22:04:50|459.72|457.72|459.82|457.82|459.82|457.82|459.72|457.72|17
1605564300000|2020-11-16 22:05:00|459.81|457.81|460.05|458.05|460.1|458.1|459.81|457.81|31
1605564310000|2020-11-16 22:05:10|460.06|458.06|460.17|458.17|460.19|458.19|460.04|458.04|13
1605564320000|2020-11-16 22:05:20|460.16|458.16|460.27|458.27|460.31|458.31|460.15|458.15|19
1605564330000|2020-11-16 22:05:30|460.28|458.28|460.46|458.46|460.46|458.46|460.27|458.27|27
1605564340000|2020-11-16 22:05:40|460.48|458.48|460.59|458.59|460.61|458.61|460.47|458.47|23
1605564350000|2020-11-16 22:05:50|460.6|458.6|460.67|458.67|460.67|458.67|460.59|458.59|14
1605564360000|2020-11-16 22:06:00|460.69|458.69|460.85|458.85|460.85|458.85|460.69|458.69|25
1605564370000|2020-11-16 22:06:10|460.84|458.84|460.96|458.96|460.99|458.99|460.84|458.84|24
1605564380000|2020-11-16 22:06:20|460.98|458.98|460.99|458.99|460.99|458.99|460.91|458.91|21
1605564390000|2020-11-16 22:06:30|461.01|459.01|461.03|459.03|461.15|459.15|460.94|458.94|24
1605564400000|2020-11-16 22:06:40|461.04|459.04|461.15|459.15|461.21|459.21|461.04|459.04|18
1605564410000|2020-11-16 22:06:50|461.16|459.16|461.23|459.23|461.23|459.23|461.13|459.13|18
1605564420000|2020-11-16 22:07:00|461.27|459.27|461.29|459.29|461.3|459.3|461.24|459.24|18
1605564430000|2020-11-16 22:07:10|461.28|459.28|461.2|459.2|461.28|459.28|461.17|459.17|16
1605564440000|2020-11-16 22:07:20|461.19|459.19|460.95|458.95|461.28|459.28|460.92|458.92|19
1605564450000|2020-11-16 22:07:30|460.93|458.93|460.48|458.48|460.93|458.93|460.47|458.47|26
1605564460000|2020-11-16 22:07:40|460.44|458.44|460.48|458.48|460.55|458.55|460.4|458.4|30
1605564470000|2020-11-16 22:07:50|460.5|458.5|460.47|458.47|460.51|458.51|460.47|458.47|22
1605564480000|2020-11-16 22:08:00|460.46|458.46|460.51|458.51|460.51|458.51|460.46|458.46|19
1605564490000|2020-11-16 22:08:10|460.5|458.5|460.52|458.52|460.55|458.55|460.5|458.5|21
1605564500000|2020-11-16 22:08:20|460.51|458.51|460.57|458.57|460.57|458.57|460.51|458.51|14
1605564510000|2020-11-16 22:08:30|460.54|458.54|460.64|458.64|460.69|458.69|460.54|458.54|22
1605564520000|2020-11-16 22:08:40|460.63|458.63|460.64|458.64|460.64|458.64|460.63|458.63|6
1605564530000|2020-11-16 22:08:50|460.66|458.66|460.66|458.66|460.66|458.66|460.66|458.66|1
1605564540000|2020-11-16 22:09:00|460.64|458.64|460.59|458.59|460.64|458.64|460.59|458.59|7
1605564550000|2020-11-16 22:09:10|460.58|458.58|460.47|458.47|460.58|458.58|460.47|458.47|7
1605564560000|2020-11-16 22:09:20|460.48|458.48|460.48|458.48|460.48|458.48|460.48|458.48|1
1605564570000|2020-11-16 22:09:30|460.47|458.47|460.47|458.47|460.47|458.47|460.47|458.47|1
1605564580000|2020-11-16 22:09:40|460.48|458.48|460.48|458.48|460.48|458.48|460.48|458.48|1
1605564590000|2020-11-16 22:09:50|460.45|458.45|460.42|458.42|460.45|458.45|460.42|458.42|8
1605564600000|2020-11-16 22:10:00|460.39|458.39|460.3|458.3|460.39|458.39|460.3|458.3|13
1605564610000|2020-11-16 22:10:10|460.27|458.27|460.22|458.22|460.28|458.28|460.2|458.2|13
1605564620000|2020-11-16 22:10:20|460.21|458.21|459.95|457.95|460.22|458.22|459.95|457.95|14
1605564630000|2020-11-16 22:10:30|459.94|457.94|459.71|457.71|459.95|457.95|459.63|457.63|19
1605564640000|2020-11-16 22:10:40|459.7|457.7|459.57|457.57|459.7|457.7|459.55|457.55|7
1605564650000|2020-11-16 22:10:50|459.56|457.56|459.44|457.44|459.57|457.57|459.44|457.44|13
1605564660000|2020-11-16 22:11:00|459.45|457.45|459.46|457.46|459.51|457.51|459.44|457.44|17
1605564670000|2020-11-16 22:11:10|459.45|457.45|459.7|457.7|459.7|457.7|459.45|457.45|16
1605564680000|2020-11-16 22:11:20|459.68|457.68|459.81|457.81|459.83|457.83|459.68|457.68|15
1605564690000|2020-11-16 22:11:30|459.8|457.8|459.95|457.95|459.95|457.95|459.8|457.8|23
1605564700000|2020-11-16 22:11:40|459.93|457.93|460.15|458.15|460.15|458.15|459.93|457.93|23
1605564710000|2020-11-16 22:11:50|460.13|458.13|460.13|458.13|460.15|458.15|459.93|457.93|17
1605564720000|2020-11-16 22:12:00|460.11|458.11|460.1|458.1|460.13|458.13|460.04|458.04|18
1605564730000|2020-11-16 22:12:10|460.09|458.09|460.09|458.09|460.09|458.09|460.09|458.09|1
1605564740000|2020-11-16 22:12:20|460.08|458.08|460.06|458.06|460.09|458.09|460.05|458.05|14
1605564750000|2020-11-16 22:12:30|460.08|458.08|460.06|458.06|460.08|458.08|460.05|458.05|4
1605564760000|2020-11-16 22:12:40|460.05|458.05|460.07|458.07|460.09|458.09|460.04|458.04|18
1605564770000|2020-11-16 22:12:50|460.08|458.08|460.01|458.01|460.08|458.08|460|458|7
1605564780000|2020-11-16 22:13:00|459.99|457.99|459.98|457.98|459.99|457.99|459.97|457.97|5
1605564790000|2020-11-16 22:13:10|459.97|457.97|459.98|457.98|459.99|457.99|459.97|457.97|9
1605564800000|2020-11-16 22:13:20|459.99|457.99|459.98|457.98|459.99|457.99|459.95|457.95|13
1605564810000|2020-11-16 22:13:30|459.95|457.95|459.98|457.98|459.99|457.99|459.95|457.95|14
1605564820000|2020-11-16 22:13:40|459.97|457.97|460.03|458.03|460.03|458.03|459.97|457.97|21
1605564830000|2020-11-16 22:13:50|460.05|458.05|460.15|458.15|460.15|458.15|460.04|458.04|6
1605564840000|2020-11-16 22:14:00|460.16|458.16|460.23|458.23|460.23|458.23|460.16|458.16|10
1605564850000|2020-11-16 22:14:10|460.24|458.24|460.28|458.28|460.28|458.28|460.22|458.22|9
1605564860000|2020-11-16 22:14:20|460.29|458.29|460.29|458.29|460.3|458.3|460.28|458.28|15
1605564870000|2020-11-16 22:14:30|460.3|458.3|460.36|458.36|460.36|458.36|460.3|458.3|23
1605564880000|2020-11-16 22:14:40|460.35|458.35|460.38|458.38|460.38|458.38|460.34|458.34|17
1605564890000|2020-11-16 22:14:50|460.35|458.35|460.38|458.38|460.39|458.39|460.35|458.35|16
1605564900000|2020-11-16 22:15:00|460.39|458.39|460.41|458.41|460.41|458.41|460.37|458.37|11
1605564910000|2020-11-16 22:15:10|460.39|458.39|460.39|458.39|460.47|458.47|460.39|458.39|15
1605564920000|2020-11-16 22:15:20|460.47|458.47|460.5|458.5|460.5|458.5|460.45|458.45|12
1605564930000|2020-11-16 22:15:30|460.49|458.49|460.48|458.48|460.5|458.5|460.47|458.47|9
1605564940000|2020-11-16 22:15:40|460.47|458.47|460.46|458.46|460.47|458.47|460.46|458.46|10
1605564950000|2020-11-16 22:15:50|460.47|458.47|460.45|458.45|460.47|458.47|460.45|458.45|15
1605564960000|2020-11-16 22:16:00|460.44|458.44|460.54|458.54|460.54|458.54|460.43|458.43|13
1605564970000|2020-11-16 22:16:10|460.57|458.57|460.58|458.58|460.58|458.58|460.55|458.55|20
1605564980000|2020-11-16 22:16:20|460.6|458.6|460.65|458.65|460.65|458.65|460.6|458.6|13
1605564990000|2020-11-16 22:16:30|460.66|458.66|460.69|458.69|460.69|458.69|460.65|458.65|9
1605565000000|2020-11-16 22:16:40|460.7|458.7|460.75|458.75|460.75|458.75|460.69|458.69|8
1605565010000|2020-11-16 22:16:50|460.76|458.76|460.8|458.8|460.8|458.8|460.75|458.75|20
1605565020000|2020-11-16 22:17:00|460.79|458.79|460.79|458.79|460.81|458.81|460.78|458.78|25
1605565030000|2020-11-16 22:17:10|460.8|458.8|460.81|458.81|460.82|458.82|460.78|458.78|17
1605565040000|2020-11-16 22:17:20|460.8|458.8|460.84|458.84|460.84|458.84|460.8|458.8|13
1605565050000|2020-11-16 22:17:30|460.85|458.85|460.88|458.88|460.89|458.89|460.83|458.83|17
1605565060000|2020-11-16 22:17:40|460.87|458.87|460.9|458.9|460.9|458.9|460.87|458.87|7
1605565070000|2020-11-16 22:17:50|460.89|458.89|460.79|458.79|460.9|458.9|460.79|458.79|19
1605565080000|2020-11-16 22:18:00|460.8|458.8|460.77|458.77|460.8|458.8|460.76|458.76|8
1605565090000|2020-11-16 22:18:10|460.76|458.76|460.77|458.77|460.78|458.78|460.76|458.76|16
1605565100000|2020-11-16 22:18:20|460.79|458.79|460.81|458.81|460.81|458.81|460.79|458.79|19
1605565110000|2020-11-16 22:18:30|460.82|458.82|460.84|458.84|460.84|458.84|460.8|458.8|24
1605565120000|2020-11-16 22:18:40|460.82|458.82|460.86|458.86|460.87|458.87|460.82|458.82|18
1605565130000|2020-11-16 22:18:50|460.85|458.85|460.89|458.89|460.89|458.89|460.85|458.85|16
1605565140000|2020-11-16 22:19:00|460.88|458.88|460.89|458.89|460.94|458.94|460.87|458.87|22
1605565150000|2020-11-16 22:19:10|460.88|458.88|460.87|458.87|460.89|458.89|460.87|458.87|13
1605565160000|2020-11-16 22:19:20|460.89|458.89|460.85|458.85|460.9|458.9|460.85|458.85|9
1605565170000|2020-11-16 22:19:30|460.88|458.88|460.84|458.84|460.88|458.88|460.8|458.8|17
1605565180000|2020-11-16 22:19:40|460.83|458.83|460.79|458.79|460.83|458.83|460.79|458.79|10
1605565190000|2020-11-16 22:19:50|460.8|458.8|460.8|458.8|460.81|458.81|460.79|458.79|11
1605565200000|2020-11-16 22:20:00|460.78|458.78|460.79|458.79|460.84|458.84|460.77|458.77|19
1605565210000|2020-11-16 22:20:10|460.83|458.83|460.88|458.88|460.89|458.89|460.81|458.81|16
1605565220000|2020-11-16 22:20:20|460.87|458.87|460.88|458.88|460.89|458.89|460.87|458.87|20
1605565230000|2020-11-16 22:20:30|460.89|458.89|460.89|458.89|460.9|458.9|460.89|458.89|17
1605565240000|2020-11-16 22:20:40|460.9|458.9|461.05|459.05|461.06|459.06|460.9|458.9|15
1605565250000|2020-11-16 22:20:50|461.12|459.12|461.12|459.12|461.15|459.15|461.03|459.03|25
1605565260000|2020-11-16 22:21:00|461.08|459.08|461.17|459.17|461.17|459.17|461.08|459.08|27
1605565270000|2020-11-16 22:21:10|461.16|459.16|461.18|459.18|461.18|459.18|461.14|459.14|8
1605565280000|2020-11-16 22:21:20|461.17|459.17|461.14|459.14|461.17|459.17|461.14|459.14|16
1605565290000|2020-11-16 22:21:30|461.15|459.15|461.23|459.23|461.23|459.23|461.11|459.11|8
1605565300000|2020-11-16 22:21:40|461.22|459.22|461.23|459.23|461.24|459.24|461.22|459.22|15
1605565310000|2020-11-16 22:21:50|461.24|459.24|461.31|459.31|461.31|459.31|461.24|459.24|17
1605565320000|2020-11-16 22:22:00|461.32|459.32|461.34|459.34|461.34|459.34|461.32|459.32|5
1605565330000|2020-11-16 22:22:10|461.35|459.35|461.36|459.36|461.36|459.36|461.33|459.33|14
1605565340000|2020-11-16 22:22:20|461.35|459.35|461.34|459.34|461.36|459.36|461.34|459.34|8
1605565350000|2020-11-16 22:22:30|461.35|459.35|461.36|459.36|461.36|459.36|461.34|459.34|8
1605565360000|2020-11-16 22:22:40|461.38|459.38|461.39|459.39|461.4|459.4|461.38|459.38|18
1605565370000|2020-11-16 22:22:50|461.38|459.38|461.43|459.43|461.43|459.43|461.38|459.38|12
1605565380000|2020-11-16 22:23:00|461.42|459.42|461.33|459.33|461.44|459.44|461.33|459.33|16
1605565390000|2020-11-16 22:23:10|461.35|459.35|461.37|459.37|461.38|459.38|461.33|459.33|14
1605565400000|2020-11-16 22:23:20|461.36|459.36|461.35|459.35|461.37|459.37|461.35|459.35|4
1605565410000|2020-11-16 22:23:30|461.36|459.36|461.36|459.36|461.37|459.37|461.35|459.35|12
1605565420000|2020-11-16 22:23:40|461.35|459.35|461.36|459.36|461.36|459.36|461.35|459.35|4
1605565430000|2020-11-16 22:23:50|461.35|459.35|461.35|459.35|461.35|459.35|461.35|459.35|1
1605565440000|2020-11-16 22:24:00|461.38|459.38|461.38|459.38|461.38|459.38|461.38|459.38|1
1605565450000|2020-11-16 22:24:10|461.39|459.39|461.4|459.4|461.41|459.41|461.39|459.39|4
1605565460000|2020-11-16 22:24:20|461.41|459.41|461.41|459.41|461.41|459.41|461.41|459.41|1
1605565490000|2020-11-16 22:24:50|461.38|459.38|461.39|459.39|461.39|459.39|461.38|459.38|2
1605565510000|2020-11-16 22:25:10|461.4|459.4|461.38|459.38|461.4|459.4|461.37|459.37|3
1605565540000|2020-11-16 22:25:40|461.37|459.37|461.36|459.36|461.37|459.37|461.36|459.36|2
1605565550000|2020-11-16 22:25:50|461.35|459.35|461.35|459.35|461.36|459.36|461.35|459.35|3
1605565560000|2020-11-16 22:26:00|461.31|459.31|461.17|459.17|461.31|459.31|461.17|459.17|22
1605565570000|2020-11-16 22:26:10|461.18|459.18|461.14|459.14|461.22|459.22|461.14|459.14|13
1605565580000|2020-11-16 22:26:20|461.15|459.15|461.15|459.15|461.18|459.18|461.14|459.14|11
1605565590000|2020-11-16 22:26:30|461.14|459.14|461.15|459.15|461.15|459.15|461.13|459.13|16
1605565600000|2020-11-16 22:26:40|461.14|459.14|461.09|459.09|461.16|459.16|461.09|459.09|13
1605565610000|2020-11-16 22:26:50|461.1|459.1|461.11|459.11|461.11|459.11|461.1|459.1|2
1605565620000|2020-11-16 22:27:00|461.08|459.08|461.08|459.08|461.08|459.08|461.08|459.08|1
1605565630000|2020-11-16 22:27:10|461.07|459.07|461.12|459.12|461.12|459.12|461.07|459.07|18
1605565640000|2020-11-16 22:27:20|461.11|459.11|461.11|459.11|461.14|459.14|461.1|459.1|22
1605565650000|2020-11-16 22:27:30|461.13|459.13|461.13|459.13|461.15|459.15|461.1|459.1|26
1605565660000|2020-11-16 22:27:40|461.14|459.14|461.1|459.1|461.15|459.15|461.1|459.1|19
1605565670000|2020-11-16 22:27:50|461.13|459.13|461.08|459.08|461.13|459.13|461.08|459.08|26
1605565680000|2020-11-16 22:28:00|461.09|459.09|461.08|459.08|461.09|459.09|461.07|459.07|15
1605565690000|2020-11-16 22:28:10|461.09|459.09|461.08|459.08|461.09|459.09|461.07|459.07|12
1605565700000|2020-11-16 22:28:20|461.07|459.07|461.02|459.02|461.08|459.08|461.01|459.01|17
1605565710000|2020-11-16 22:28:30|461.01|459.01|461.06|459.06|461.07|459.07|461.01|459.01|11
1605565720000|2020-11-16 22:28:40|461.05|459.05|461.02|459.02|461.06|459.06|461.01|459.01|9
1605565730000|2020-11-16 22:28:50|461.01|459.01|460.89|458.89|461.02|459.02|460.89|458.89|11
1605565740000|2020-11-16 22:29:00|460.87|458.87|460.83|458.83|460.87|458.87|460.81|458.81|10
1605565750000|2020-11-16 22:29:10|460.82|458.82|460.91|458.91|460.91|458.91|460.82|458.82|28
1605565760000|2020-11-16 22:29:20|460.9|458.9|460.89|458.89|460.91|458.91|460.89|458.89|9
1605565770000|2020-11-16 22:29:30|460.9|458.9|460.91|458.91|460.92|458.92|460.88|458.88|14
1605565780000|2020-11-16 22:29:40|460.92|458.92|460.92|458.92|460.97|458.97|460.91|458.91|18
1605565790000|2020-11-16 22:29:50|460.86|458.86|460.94|458.94|460.94|458.94|460.86|458.86|6
1605565800000|2020-11-16 22:30:00|460.95|458.95|460.99|458.99|460.99|458.99|460.94|458.94|14
1605565810000|2020-11-16 22:30:10|461|459|461|459|461|459|460.99|458.99|9
1605565820000|2020-11-16 22:30:20|460.99|458.99|461.06|459.06|461.06|459.06|460.99|458.99|14
1605565830000|2020-11-16 22:30:30|461.07|459.07|461.15|459.15|461.15|459.15|461.07|459.07|14
1605565840000|2020-11-16 22:30:40|461.14|459.14|461.24|459.24|461.24|459.24|461.14|459.14|18
1605565850000|2020-11-16 22:30:50|461.23|459.23|461.29|459.29|461.31|459.31|461.23|459.23|17
1605565860000|2020-11-16 22:31:00|461.3|459.3|461.29|459.29|461.3|459.3|461.28|459.28|12
1605565870000|2020-11-16 22:31:10|461.31|459.31|461.31|459.31|461.31|459.31|461.31|459.31|1
1605565890000|2020-11-16 22:31:30|461.36|459.36|461.35|459.35|461.36|459.36|461.35|459.35|2
1605565900000|2020-11-16 22:31:40|461.36|459.36|461.36|459.36|461.36|459.36|461.36|459.36|1
1605565910000|2020-11-16 22:31:50|461.38|459.38|461.42|459.42|461.44|459.44|461.38|459.38|16
1605565920000|2020-11-16 22:32:00|461.43|459.43|461.49|459.49|461.49|459.49|461.43|459.43|11
1605565930000|2020-11-16 22:32:10|461.48|459.48|461.5|459.5|461.5|459.5|461.47|459.47|10
1605565940000|2020-11-16 22:32:20|461.53|459.53|461.52|459.52|461.53|459.53|461.52|459.52|12
1605565950000|2020-11-16 22:32:30|461.53|459.53|461.48|459.48|461.53|459.53|461.47|459.47|11
1605565960000|2020-11-16 22:32:40|461.52|459.52|461.49|459.49|461.53|459.53|461.49|459.49|3
1605565980000|2020-11-16 22:33:00|461.53|459.53|461.53|459.53|461.53|459.53|461.53|459.53|1
1605566000000|2020-11-16 22:33:20|461.54|459.54|461.56|459.56|461.57|459.57|461.54|459.54|4
1605566010000|2020-11-16 22:33:30|461.55|459.55|461.56|459.56|461.56|459.56|461.55|459.55|2
1605566020000|2020-11-16 22:33:40|461.55|459.55|461.54|459.54|461.57|459.57|461.54|459.54|17
1605566030000|2020-11-16 22:33:50|461.55|459.55|461.55|459.55|461.57|459.57|461.54|459.54|10
1605566040000|2020-11-16 22:34:00|461.56|459.56|461.57|459.57|461.57|459.57|461.56|459.56|6
1605566050000|2020-11-16 22:34:10|461.56|459.56|461.53|459.53|461.57|459.57|461.52|459.52|17
1605566060000|2020-11-16 22:34:20|461.52|459.52|461.39|459.39|461.54|459.54|461.39|459.39|17
1605566070000|2020-11-16 22:34:30|461.37|459.37|461.41|459.41|461.41|459.41|461.37|459.37|7
1605566080000|2020-11-16 22:34:40|461.42|459.42|461.43|459.43|461.43|459.43|461.42|459.42|4
1605566090000|2020-11-16 22:34:50|461.45|459.45|461.46|459.46|461.46|459.46|461.45|459.45|8
1605566100000|2020-11-16 22:35:00|461.45|459.45|461.47|459.47|461.47|459.47|461.44|459.44|6
1605566110000|2020-11-16 22:35:10|461.46|459.46|461.48|459.48|461.49|459.49|461.46|459.46|4
1605566120000|2020-11-16 22:35:20|461.47|459.47|461.61|459.61|461.61|459.61|461.47|459.47|15
1605566130000|2020-11-16 22:35:30|461.6|459.6|461.67|459.67|461.67|459.67|461.6|459.6|7
1605566140000|2020-11-16 22:35:40|461.66|459.66|461.77|459.77|461.77|459.77|461.66|459.66|19
1605566150000|2020-11-16 22:35:50|461.78|459.78|461.83|459.83|461.83|459.83|461.76|459.76|13
1605566160000|2020-11-16 22:36:00|461.84|459.84|461.84|459.84|461.85|459.85|461.82|459.82|13
1605566170000|2020-11-16 22:36:10|461.86|459.86|461.86|459.86|461.87|459.87|461.84|459.84|13
1605566180000|2020-11-16 22:36:20|461.85|459.85|461.85|459.85|461.85|459.85|461.83|459.83|10
1605566190000|2020-11-16 22:36:30|461.84|459.84|461.83|459.83|461.85|459.85|461.8|459.8|13
1605566200000|2020-11-16 22:36:40|461.81|459.81|461.79|459.79|461.82|459.82|461.71|459.71|4
1605566210000|2020-11-16 22:36:50|461.77|459.77|461.77|459.77|461.79|459.79|461.77|459.77|3
1605566220000|2020-11-16 22:37:00|461.79|459.79|461.85|459.85|461.88|459.88|461.79|459.79|9
1605566230000|2020-11-16 22:37:10|461.78|459.78|461.88|459.88|461.88|459.88|461.74|459.74|5
1605566240000|2020-11-16 22:37:20|461.89|459.89|461.89|459.89|461.89|459.89|461.89|459.89|1
1605566250000|2020-11-16 22:37:30|461.84|459.84|461.91|459.91|461.95|459.95|461.84|459.84|8
1605566260000|2020-11-16 22:37:40|461.9|459.9|461.9|459.9|461.9|459.9|461.9|459.9|1
1605566270000|2020-11-16 22:37:50|461.91|459.91|461.93|459.93|461.94|459.94|461.91|459.91|3
1605566280000|2020-11-16 22:38:00|461.91|459.91|461.92|459.92|461.93|459.93|461.91|459.91|3
1605566290000|2020-11-16 22:38:10|461.91|459.91|461.92|459.92|461.92|459.92|461.91|459.91|4
1605566300000|2020-11-16 22:38:20|461.91|459.91|461.91|459.91|461.91|459.91|461.91|459.91|1
1605566310000|2020-11-16 22:38:30|461.94|459.94|461.95|459.95|461.95|459.95|461.94|459.94|2
1605566320000|2020-11-16 22:38:40|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|1
1605566330000|2020-11-16 22:38:50|461.98|459.98|461.98|459.98|462|460|461.98|459.98|11
1605566340000|2020-11-16 22:39:00|461.99|459.99|461.99|459.99|461.99|459.99|461.99|459.99|1
1605566350000|2020-11-16 22:39:10|462|460|461.99|459.99|462|460|461.99|459.99|2
1605566360000|2020-11-16 22:39:20|461.98|459.98|461.98|459.98|461.98|459.98|461.98|459.98|1
1605566370000|2020-11-16 22:39:30|461.99|459.99|461.99|459.99|461.99|459.99|461.98|459.98|5
1605566390000|2020-11-16 22:39:50|461.98|459.98|461.99|459.99|461.99|459.99|461.98|459.98|2
1605566400000|2020-11-16 22:40:00|461.97|459.97|461.99|459.99|461.99|459.99|461.97|459.97|2
1605566410000|2020-11-16 22:40:10|461.97|459.97|461.97|459.97|461.97|459.97|461.97|459.97|1
1605566430000|2020-11-16 22:40:30|461.96|459.96|461.94|459.94|461.96|459.96|461.94|459.94|2
1605566450000|2020-11-16 22:40:50|461.95|459.95|461.95|459.95|461.95|459.95|461.95|459.95|1
1605566460000|2020-11-16 22:41:00|461.94|459.94|461.9|459.9|461.94|459.94|461.9|459.9|5
1605566470000|2020-11-16 22:41:10|461.94|459.94|461.94|459.94|461.94|459.94|461.93|459.93|3
1605566480000|2020-11-16 22:41:20|461.93|459.93|461.96|459.96|461.96|459.96|461.92|459.92|8
1605566490000|2020-11-16 22:41:30|461.97|459.97|461.97|459.97|461.97|459.97|461.95|459.95|3
1605566500000|2020-11-16 22:41:40|461.95|459.95|461.95|459.95|461.96|459.96|461.95|459.95|3
1605566510000|2020-11-16 22:41:50|461.97|459.97|461.96|459.96|461.97|459.97|461.96|459.96|2
1605566520000|2020-11-16 22:42:00|461.98|459.98|461.96|459.96|461.98|459.98|461.96|459.96|3
1605566540000|2020-11-16 22:42:20|461.97|459.97|462|460|462.01|460.01|461.97|459.97|3
1605566550000|2020-11-16 22:42:30|461.98|459.98|461.99|459.99|461.99|459.99|461.96|459.96|5
1605566570000|2020-11-16 22:42:50|462|460|462.09|460.09|462.11|460.11|462|460|7
1605566610000|2020-11-16 22:43:30|462.08|460.08|462.09|460.09|462.09|460.09|462.08|460.08|2
1605566620000|2020-11-16 22:43:40|462.14|460.14|462.14|460.14|462.15|460.15|462.13|460.13|4
1605566630000|2020-11-16 22:43:50|462.21|460.21|462.19|460.19|462.21|460.21|462.19|460.19|3
1605566640000|2020-11-16 22:44:00|462.2|460.2|462.21|460.21|462.21|460.21|462.2|460.2|2
1605566650000|2020-11-16 22:44:10|462.2|460.2|462.2|460.2|462.2|460.2|462.2|460.2|1
1605566660000|2020-11-16 22:44:20|462.21|460.21|462.21|460.21|462.21|460.21|462.17|460.17|10
1605566670000|2020-11-16 22:44:30|462.2|460.2|462.17|460.17|462.22|460.22|462.17|460.17|9
1605566680000|2020-11-16 22:44:40|462.21|460.21|462.21|460.21|462.21|460.21|462.17|460.17|3
1605566690000|2020-11-16 22:44:50|462.22|460.22|462.24|460.24|462.26|460.26|462.22|460.22|8
1605566700000|2020-11-16 22:45:00|462.26|460.26|462.07|460.07|462.26|460.26|462.07|460.07|19
1605566710000|2020-11-16 22:45:10|462.08|460.08|462.13|460.13|462.13|460.13|462.08|460.08|7
1605566720000|2020-11-16 22:45:20|462.12|460.12|462.12|460.12|462.12|460.12|462.09|460.09|5
1605566730000|2020-11-16 22:45:30|462.11|460.11|462.08|460.08|462.11|460.11|462.03|460.03|9
1605566740000|2020-11-16 22:45:40|462.07|460.07|462.07|460.07|462.07|460.07|462.07|460.07|1
1605566750000|2020-11-16 22:45:50|462.08|460.08|462.1|460.1|462.1|460.1|462.07|460.07|3
1605566760000|2020-11-16 22:46:00|462.09|460.09|462.09|460.09|462.09|460.09|462.09|460.09|1
1605566770000|2020-11-16 22:46:10|462.14|460.14|462.13|460.13|462.15|460.15|462.13|460.13|3
1605566780000|2020-11-16 22:46:20|462.15|460.15|462.17|460.17|462.17|460.17|462.15|460.15|2
1605566790000|2020-11-16 22:46:30|462.18|460.18|462.18|460.18|462.18|460.18|462.18|460.18|1
1605566840000|2020-11-16 22:47:20|462.2|460.2|462.2|460.2|462.2|460.2|462.2|460.2|1
1605566860000|2020-11-16 22:47:40|462.21|460.21|462.22|460.22|462.23|460.23|462.21|460.21|3
1605566870000|2020-11-16 22:47:50|462.24|460.24|462.25|460.25|462.25|460.25|462.24|460.24|2
1605566880000|2020-11-16 22:48:00|462.24|460.24|462.25|460.25|462.25|460.25|462.24|460.24|2
1605566890000|2020-11-16 22:48:10|462.24|460.24|462.25|460.25|462.25|460.25|462.24|460.24|2
1605566900000|2020-11-16 22:48:20|462.26|460.26|462.25|460.25|462.26|460.26|462.25|460.25|6
1605566910000|2020-11-16 22:48:30|462.26|460.26|462.26|460.26|462.26|460.26|462.25|460.25|5
1605566920000|2020-11-16 22:48:40|462.25|460.25|462.25|460.25|462.25|460.25|462.25|460.25|1
1605566930000|2020-11-16 22:48:50|462.26|460.26|462.26|460.26|462.27|460.27|462.25|460.25|10
1605566940000|2020-11-16 22:49:00|462.25|460.25|462.26|460.26|462.26|460.26|462.25|460.25|14
1605566960000|2020-11-16 22:49:20|462.25|460.25|462.26|460.26|462.27|460.27|462.25|460.25|11
1605566970000|2020-11-16 22:49:30|462.25|460.25|462.28|460.28|462.28|460.28|462.25|460.25|19
1605566980000|2020-11-16 22:49:40|462.29|460.29|462.34|460.34|462.34|460.34|462.28|460.28|12
1605566990000|2020-11-16 22:49:50|462.35|460.35|462.31|460.31|462.35|460.35|462.31|460.31|18
1605567000000|2020-11-16 22:50:00|462.33|460.33|462.42|460.42|462.43|460.43|462.31|460.31|22
1605567010000|2020-11-16 22:50:10|462.41|460.41|462.42|460.42|462.42|460.42|462.41|460.41|2
1605567030000|2020-11-16 22:50:30|462.46|460.46|462.61|460.61|462.61|460.61|462.44|460.44|8
1605567040000|2020-11-16 22:50:40|462.6|460.6|462.63|460.63|462.64|460.64|462.6|460.6|13
1605567050000|2020-11-16 22:50:50|462.66|460.66|462.66|460.66|462.66|460.66|462.66|460.66|1
1605567060000|2020-11-16 22:51:00|462.63|460.63|462.62|460.62|462.63|460.63|462.6|460.6|17
1605567070000|2020-11-16 22:51:10|462.63|460.63|462.61|460.61|462.63|460.63|462.6|460.6|12
1605567080000|2020-11-16 22:51:20|462.62|460.62|462.59|460.59|462.62|460.62|462.59|460.59|16
1605567090000|2020-11-16 22:51:30|462.6|460.6|462.51|460.51|462.62|460.62|462.51|460.51|10
1605567100000|2020-11-16 22:51:40|462.49|460.49|462.31|460.31|462.49|460.49|462.31|460.31|8
1605567110000|2020-11-16 22:51:50|462.32|460.32|462.37|460.37|462.38|460.38|462.32|460.32|23
1605567120000|2020-11-16 22:52:00|462.38|460.38|462.4|460.4|462.42|460.42|462.36|460.36|16
1605567130000|2020-11-16 22:52:10|462.41|460.41|462.4|460.4|462.42|460.42|462.39|460.39|13
1605567140000|2020-11-16 22:52:20|462.41|460.41|462.42|460.42|462.43|460.43|462.41|460.41|10
1605567150000|2020-11-16 22:52:30|462.41|460.41|462.4|460.4|462.41|460.41|462.4|460.4|4
1605567160000|2020-11-16 22:52:40|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|1
1605567170000|2020-11-16 22:52:50|462.4|460.4|462.41|460.41|462.42|460.42|462.4|460.4|4
1605567180000|2020-11-16 22:53:00|462.38|460.38|462.19|460.19|462.38|460.38|462.19|460.19|11
1605567190000|2020-11-16 22:53:10|462.2|460.2|462.18|460.18|462.2|460.2|462.17|460.17|8
1605567200000|2020-11-16 22:53:20|462.17|460.17|462.17|460.17|462.19|460.19|462.16|460.16|19
1605567210000|2020-11-16 22:53:30|462.18|460.18|462.18|460.18|462.19|460.19|462.16|460.16|16
1605567220000|2020-11-16 22:53:40|462.16|460.16|462.13|460.13|462.18|460.18|462.13|460.13|6
1605567230000|2020-11-16 22:53:50|462.12|460.12|462.12|460.12|462.12|460.12|462.12|460.12|1
1605567240000|2020-11-16 22:54:00|462.11|460.11|462.11|460.11|462.12|460.12|462.11|460.11|5
1605567250000|2020-11-16 22:54:10|462.12|460.12|462.15|460.15|462.15|460.15|462.11|460.11|7
1605567260000|2020-11-16 22:54:20|462.18|460.18|462.22|460.22|462.22|460.22|462.18|460.18|3
1605567270000|2020-11-16 22:54:30|462.23|460.23|462.25|460.25|462.27|460.27|462.22|460.22|12
1605567280000|2020-11-16 22:54:40|462.27|460.27|462.25|460.25|462.27|460.27|462.25|460.25|9
1605567290000|2020-11-16 22:54:50|462.26|460.26|462.3|460.3|462.3|460.3|462.26|460.26|4
1605567300000|2020-11-16 22:55:00|462.36|460.36|462.36|460.36|462.36|460.36|462.36|460.36|1
1605567310000|2020-11-16 22:55:10|462.39|460.39|462.43|460.43|462.45|460.45|462.39|460.39|11
1605567320000|2020-11-16 22:55:20|462.44|460.44|462.35|460.35|462.45|460.45|462.34|460.34|19
1605567330000|2020-11-16 22:55:30|462.36|460.36|462.47|460.47|462.47|460.47|462.34|460.34|14
1605567340000|2020-11-16 22:55:40|462.46|460.46|462.4|460.4|462.49|460.49|462.4|460.4|18
1605567350000|2020-11-16 22:55:50|462.41|460.41|462.45|460.45|462.47|460.47|462.41|460.41|12
1605567360000|2020-11-16 22:56:00|462.44|460.44|462.46|460.46|462.47|460.47|462.39|460.39|16
1605567370000|2020-11-16 22:56:10|462.45|460.45|462.46|460.46|462.49|460.49|462.45|460.45|21
1605567380000|2020-11-16 22:56:20|462.47|460.47|462.43|460.43|462.48|460.48|462.4|460.4|15
1605567390000|2020-11-16 22:56:30|462.45|460.45|462.47|460.47|462.49|460.49|462.45|460.45|16
1605567400000|2020-11-16 22:56:40|462.48|460.48|462.46|460.46|462.49|460.49|462.44|460.44|20
1605567410000|2020-11-16 22:56:50|462.47|460.47|462.43|460.43|462.47|460.47|462.42|460.42|18
1605567420000|2020-11-16 22:57:00|462.42|460.42|462.46|460.46|462.46|460.46|462.41|460.41|19
1605567430000|2020-11-16 22:57:10|462.45|460.45|462.45|460.45|462.48|460.48|462.44|460.44|13
1605567440000|2020-11-16 22:57:20|462.46|460.46|462.42|460.42|462.46|460.46|462.42|460.42|20
1605567450000|2020-11-16 22:57:30|462.43|460.43|462.25|460.25|462.43|460.43|462.25|460.25|26
1605567460000|2020-11-16 22:57:40|462.24|460.24|462.19|460.19|462.24|460.24|462.19|460.19|12
1605567470000|2020-11-16 22:57:50|462.2|460.2|462.2|460.2|462.2|460.2|462.19|460.19|11
1605567480000|2020-11-16 22:58:00|462.15|460.15|462.14|460.14|462.16|460.16|462.14|460.14|8
1605567490000|2020-11-16 22:58:10|462.13|460.13|462.11|460.11|462.16|460.16|462.1|460.1|10
1605567500000|2020-11-16 22:58:20|462.1|460.1|462.29|460.29|462.29|460.29|462.1|460.1|17
1605567510000|2020-11-16 22:58:30|462.34|460.34|462.31|460.31|462.36|460.36|462.29|460.29|15
1605567520000|2020-11-16 22:58:40|462.3|460.3|462.32|460.32|462.33|460.33|462.3|460.3|13
1605567530000|2020-11-16 22:58:50|462.31|460.31|462.38|460.38|462.39|460.39|462.29|460.29|26
1605567540000|2020-11-16 22:59:00|462.39|460.39|462.49|460.49|462.49|460.49|462.37|460.37|15
1605567550000|2020-11-16 22:59:10|462.5|460.5|462.52|460.52|462.55|460.55|462.5|460.5|22
1605567560000|2020-11-16 22:59:20|462.54|460.54|462.55|460.55|462.56|460.56|462.52|460.52|27
1605567570000|2020-11-16 22:59:30|462.53|460.53|462.58|460.58|462.58|460.58|462.53|460.53|7
1605567580000|2020-11-16 22:59:40|462.59|460.59|462.43|460.43|462.59|460.59|462.43|460.43|15
1605567590000|2020-11-16 22:59:50|462.44|460.44|462.29|460.29|462.45|460.45|462.25|460.25|26
1605567600000|2020-11-16 23:00:00|462.3|460.3|462.48|460.48|462.48|460.48|462.3|460.3|22
1605567610000|2020-11-16 23:00:10|462.49|460.49|462.49|460.49|462.52|460.52|462.47|460.47|15
1605567620000|2020-11-16 23:00:20|462.48|460.48|462.48|460.48|462.5|460.5|462.46|460.46|18
1605567630000|2020-11-16 23:00:30|462.49|460.49|462.49|460.49|462.5|460.5|462.48|460.48|7
1605567640000|2020-11-16 23:00:40|462.5|460.5|462.39|460.39|462.5|460.5|462.39|460.39|8
1605567650000|2020-11-16 23:00:50|462.4|460.4|462.41|460.41|462.42|460.42|462.39|460.39|20
1605567660000|2020-11-16 23:01:00|462.4|460.4|462.43|460.43|462.44|460.44|462.4|460.4|8
1605567670000|2020-11-16 23:01:10|462.44|460.44|462.44|460.44|462.44|460.44|462.43|460.43|11
1605567680000|2020-11-16 23:01:20|462.51|460.51|462.51|460.51|462.52|460.52|462.51|460.51|3
1605567690000|2020-11-16 23:01:30|462.52|460.52|462.52|460.52|462.52|460.52|462.52|460.52|1
1605567700000|2020-11-16 23:01:40|462.5|460.5|462.57|460.57|462.62|460.62|462.5|460.5|16
1605567710000|2020-11-16 23:01:50|462.62|460.62|462.67|460.67|462.68|460.68|462.57|460.57|16
1605567720000|2020-11-16 23:02:00|462.68|460.68|462.58|460.58|462.68|460.68|462.58|460.58|8
1605567730000|2020-11-16 23:02:10|462.57|460.57|462.51|460.51|462.57|460.57|462.5|460.5|13
1605567740000|2020-11-16 23:02:20|462.5|460.5|462.47|460.47|462.53|460.53|462.46|460.46|15
1605567750000|2020-11-16 23:02:30|462.46|460.46|462.45|460.45|462.51|460.51|462.45|460.45|8
1605567760000|2020-11-16 23:02:40|462.44|460.44|462.43|460.43|462.44|460.44|462.43|460.43|4
1605567770000|2020-11-16 23:02:50|462.44|460.44|462.43|460.43|462.44|460.44|462.42|460.42|4
1605567780000|2020-11-16 23:03:00|462.42|460.42|462.36|460.36|462.42|460.42|462.36|460.36|6
1605567790000|2020-11-16 23:03:10|462.35|460.35|462.35|460.35|462.37|460.37|462.35|460.35|9
1605567800000|2020-11-16 23:03:20|462.34|460.34|462.33|460.33|462.35|460.35|462.33|460.33|8
1605567810000|2020-11-16 23:03:30|462.34|460.34|462.32|460.32|462.34|460.34|462.29|460.29|17
1605567820000|2020-11-16 23:03:40|462.34|460.34|462.31|460.31|462.34|460.34|462.3|460.3|17
1605567830000|2020-11-16 23:03:50|462.32|460.32|462.33|460.33|462.33|460.33|462.3|460.3|7
1605567840000|2020-11-16 23:04:00|462.32|460.32|462.33|460.33|462.33|460.33|462.32|460.32|12
1605567850000|2020-11-16 23:04:10|462.32|460.32|462.28|460.28|462.32|460.32|462.27|460.27|13
1605567860000|2020-11-16 23:04:20|462.29|460.29|462.24|460.24|462.29|460.29|462.24|460.24|11
1605567870000|2020-11-16 23:04:30|462.26|460.26|462.24|460.24|462.26|460.26|462.23|460.23|10
1605567880000|2020-11-16 23:04:40|462.23|460.23|462.24|460.24|462.26|460.26|462.22|460.22|18
1605567890000|2020-11-16 23:04:50|462.21|460.21|462.24|460.24|462.24|460.24|462.2|460.2|18
1605567900000|2020-11-16 23:05:00|462.23|460.23|462.28|460.28|462.28|460.28|462.23|460.23|5
1605567910000|2020-11-16 23:05:10|462.29|460.29|462.31|460.31|462.32|460.32|462.29|460.29|9
1605567920000|2020-11-16 23:05:20|462.3|460.3|462.29|460.29|462.3|460.3|462.26|460.26|16
1605567930000|2020-11-16 23:05:30|462.3|460.3|462.28|460.28|462.3|460.3|462.26|460.26|18
1605567940000|2020-11-16 23:05:40|462.29|460.29|462.27|460.27|462.29|460.29|462.25|460.25|13
1605567950000|2020-11-16 23:05:50|462.26|460.26|462.17|460.17|462.26|460.26|462.17|460.17|11
1605567960000|2020-11-16 23:06:00|462.18|460.18|462.21|460.21|462.21|460.21|462.16|460.16|17
1605567970000|2020-11-16 23:06:10|462.19|460.19|462.18|460.18|462.22|460.22|462.18|460.18|22
1605567980000|2020-11-16 23:06:20|462.19|460.19|462.21|460.21|462.23|460.23|462.18|460.18|15
1605567990000|2020-11-16 23:06:30|462.2|460.2|462.21|460.21|462.21|460.21|462.19|460.19|16
1605568000000|2020-11-16 23:06:40|462.2|460.2|462.19|460.19|462.22|460.22|462.19|460.19|7
1605568010000|2020-11-16 23:06:50|462.18|460.18|462.21|460.21|462.21|460.21|462.18|460.18|8
1605568020000|2020-11-16 23:07:00|462.2|460.2|462.27|460.27|462.27|460.27|462.2|460.2|12
1605568030000|2020-11-16 23:07:10|462.28|460.28|462.27|460.27|462.28|460.28|462.27|460.27|10
1605568040000|2020-11-16 23:07:20|462.28|460.28|462.2|460.2|462.28|460.28|462.18|460.18|16
1605568050000|2020-11-16 23:07:30|462.18|460.18|462.2|460.2|462.22|460.22|462.18|460.18|17
1605568060000|2020-11-16 23:07:40|462.21|460.21|462.22|460.22|462.24|460.24|462.21|460.21|14
1605568070000|2020-11-16 23:07:50|462.21|460.21|462.18|460.18|462.22|460.22|462.17|460.17|15
1605568080000|2020-11-16 23:08:00|462.19|460.19|462.23|460.23|462.23|460.23|462.18|460.18|13
1605568090000|2020-11-16 23:08:10|462.2|460.2|462.21|460.21|462.23|460.23|462.19|460.19|11
1605568100000|2020-11-16 23:08:20|462.22|460.22|462.53|460.53|462.53|460.53|462.22|460.22|16
1605568110000|2020-11-16 23:08:30|462.51|460.51|462.57|460.57|462.6|460.6|462.49|460.49|19
1605568120000|2020-11-16 23:08:40|462.55|460.55|462.59|460.59|462.63|460.63|462.55|460.55|8
1605568130000|2020-11-16 23:08:50|462.61|460.61|462.67|460.67|462.67|460.67|462.57|460.57|21
1605568140000|2020-11-16 23:09:00|462.66|460.66|462.66|460.66|462.68|460.68|462.64|460.64|18
1605568150000|2020-11-16 23:09:10|462.65|460.65|462.31|460.31|462.65|460.65|462.3|460.3|20
1605568160000|2020-11-16 23:09:20|462.32|460.32|462.34|460.34|462.4|460.4|462.32|460.32|18
1605568170000|2020-11-16 23:09:30|462.33|460.33|462.15|460.15|462.35|460.35|462.15|460.15|19
1605568180000|2020-11-16 23:09:40|462.16|460.16|461.99|459.99|462.16|460.16|461.99|459.99|12
1605568190000|2020-11-16 23:09:50|461.98|459.98|461.99|459.99|461.99|459.99|461.98|459.98|2
1605568200000|2020-11-16 23:10:00|462|460|461.74|459.74|462|460|461.74|459.74|17
1605568210000|2020-11-16 23:10:10|461.73|459.73|462.07|460.07|462.07|460.07|461.73|459.73|17
1605568220000|2020-11-16 23:10:20|462.11|460.11|462.09|460.09|462.13|460.13|462.07|460.07|15
1605568230000|2020-11-16 23:10:30|462.1|460.1|462.22|460.22|462.28|460.28|462.09|460.09|19
1605568240000|2020-11-16 23:10:40|462.21|460.21|462.03|460.03|462.24|460.24|461.91|459.91|19
1605568250000|2020-11-16 23:10:50|461.95|459.95|461.95|459.95|462.01|460.01|461.95|459.95|12
1605568260000|2020-11-16 23:11:00|461.96|459.96|462.04|460.04|462.04|460.04|461.96|459.96|25
1605568270000|2020-11-16 23:11:10|462.05|460.05|462.26|460.26|462.26|460.26|462.05|460.05|14
1605568280000|2020-11-16 23:11:20|462.25|460.25|462.3|460.3|462.3|460.3|462.23|460.23|20
1605568290000|2020-11-16 23:11:30|462.27|460.27|462.51|460.51|462.51|460.51|462.27|460.27|28
1605568300000|2020-11-16 23:11:40|462.54|460.54|462.78|460.78|462.78|460.78|462.52|460.52|23
1605568310000|2020-11-16 23:11:50|462.79|460.79|462.69|460.69|462.85|460.85|462.66|460.66|23
1605568320000|2020-11-16 23:12:00|462.68|460.68|462.97|460.97|462.97|460.97|462.68|460.68|19
1605568330000|2020-11-16 23:12:10|462.98|460.98|463.13|461.13|463.13|461.13|462.98|460.98|17
1605568340000|2020-11-16 23:12:20|463.12|461.12|463.25|461.25|463.25|461.25|463.12|461.12|15
1605568350000|2020-11-16 23:12:30|463.24|461.24|463.49|461.49|463.49|461.49|463.18|461.18|18
1605568360000|2020-11-16 23:12:40|463.5|461.5|463.5|461.5|463.78|461.78|463.49|461.49|32
1605568370000|2020-11-16 23:12:50|463.52|461.52|463.78|461.78|463.82|461.82|463.52|461.52|27
1605568380000|2020-11-16 23:13:00|463.81|461.81|463.87|461.87|463.9|461.9|463.79|461.79|17
1605568390000|2020-11-16 23:13:10|463.92|461.92|464.12|462.12|464.13|462.13|463.9|461.9|20
1605568400000|2020-11-16 23:13:20|464.15|462.15|464.04|462.04|464.17|462.17|464.02|462.02|28
1605568410000|2020-11-16 23:13:30|464.03|462.03|464.44|462.44|464.44|462.44|464.02|462.02|27
1605568420000|2020-11-16 23:13:40|464.46|462.46|464.57|462.57|464.89|462.89|464.44|462.44|33
1605568430000|2020-11-16 23:13:50|464.62|462.62|464.52|462.52|464.77|462.77|464.33|462.33|33
1605568440000|2020-11-16 23:14:00|464.47|462.47|464.48|462.48|464.56|462.56|464.26|462.26|31
1605568450000|2020-11-16 23:14:10|464.52|462.52|464.47|462.47|464.55|462.55|464.4|462.4|17
1605568460000|2020-11-16 23:14:20|464.48|462.48|464.77|462.77|464.8|462.8|464.48|462.48|30
1605568470000|2020-11-16 23:14:30|464.79|462.79|464.85|462.85|464.87|462.87|464.69|462.69|28
1605568480000|2020-11-16 23:14:40|464.86|462.86|464.91|462.91|464.93|462.93|464.68|462.68|26
1605568490000|2020-11-16 23:14:50|464.9|462.9|464.65|462.65|464.9|462.9|464.64|462.64|27
1605568500000|2020-11-16 23:15:00|464.68|462.68|464.82|462.82|464.83|462.83|464.68|462.68|25
1605568510000|2020-11-16 23:15:10|464.81|462.81|464.88|462.88|464.88|462.88|464.74|462.74|27
1605568520000|2020-11-16 23:15:20|464.85|462.85|465.09|463.09|465.18|463.18|464.85|462.85|20
1605568530000|2020-11-16 23:15:30|465.12|463.12|465.18|463.18|465.28|463.28|465.09|463.09|21
1605568540000|2020-11-16 23:15:40|465.15|463.15|465.08|463.08|465.25|463.25|465.08|463.08|19
1605568550000|2020-11-16 23:15:50|465.09|463.09|465.18|463.18|465.18|463.18|465.08|463.08|16
1605568560000|2020-11-16 23:16:00|465.19|463.19|465.22|463.22|465.22|463.22|465.19|463.19|9
1605568570000|2020-11-16 23:16:10|465.21|463.21|465.2|463.2|465.21|463.21|465.2|463.2|2
1605568580000|2020-11-16 23:16:20|465.19|463.19|465.04|463.04|465.19|463.19|465|463|15
1605568590000|2020-11-16 23:16:30|465.01|463.01|465.17|463.17|465.18|463.18|465.01|463.01|20
1605568600000|2020-11-16 23:16:40|465.15|463.15|465.18|463.18|465.2|463.2|465.14|463.14|16
1605568610000|2020-11-16 23:16:50|465.17|463.17|465.26|463.26|465.27|463.27|465.07|463.07|20
1605568620000|2020-11-16 23:17:00|465.28|463.28|465.31|463.31|465.33|463.33|465.28|463.28|9
1605568630000|2020-11-16 23:17:10|465.3|463.3|465.49|463.49|465.49|463.49|465.3|463.3|25
1605568640000|2020-11-16 23:17:20|465.44|463.44|465.62|463.62|465.63|463.63|465.44|463.44|24
1605568650000|2020-11-16 23:17:30|465.64|463.64|465.29|463.29|465.69|463.69|465.29|463.29|25
1605568660000|2020-11-16 23:17:40|465.28|463.28|465.35|463.35|465.35|463.35|465.28|463.28|11
1605568670000|2020-11-16 23:17:50|465.33|463.33|465.46|463.46|465.51|463.51|465.33|463.33|21
1605568680000|2020-11-16 23:18:00|465.45|463.45|465.28|463.28|465.45|463.45|465.28|463.28|22
1605568690000|2020-11-16 23:18:10|465.27|463.27|465.26|463.26|465.28|463.28|465.25|463.25|14
1605568700000|2020-11-16 23:18:20|465.27|463.27|465.28|463.28|465.31|463.31|465.27|463.27|18
1605568710000|2020-11-16 23:18:30|465.29|463.29|465.56|463.56|465.59|463.59|465.28|463.28|22
1605568720000|2020-11-16 23:18:40|465.6|463.6|465.51|463.51|465.63|463.63|465.51|463.51|14
1605568730000|2020-11-16 23:18:50|465.52|463.52|465.49|463.49|465.56|463.56|465.46|463.46|25
1605568740000|2020-11-16 23:19:00|465.47|463.47|465.52|463.52|465.6|463.6|465.42|463.42|20
1605568750000|2020-11-16 23:19:10|465.54|463.54|465.62|463.62|465.62|463.62|465.53|463.53|13
1605568760000|2020-11-16 23:19:20|465.63|463.63|465.63|463.63|465.63|463.63|465.63|463.63|1
1605568770000|2020-11-16 23:19:30|465.65|463.65|465.64|463.64|465.65|463.65|465.62|463.62|11
1605568780000|2020-11-16 23:19:40|465.66|463.66|465.8|463.8|465.85|463.85|465.66|463.66|14
1605568790000|2020-11-16 23:19:50|465.81|463.81|465.79|463.79|465.83|463.83|465.79|463.79|8
1605568800000|2020-11-16 23:20:00|465.8|463.8|465.6|463.6|465.8|463.8|465.5|463.5|29
1605568810000|2020-11-16 23:20:10|465.58|463.58|465.53|463.53|465.6|463.6|465.5|463.5|19
1605568820000|2020-11-16 23:20:20|465.5|463.5|465.49|463.49|465.51|463.51|465.49|463.49|8
1605568830000|2020-11-16 23:20:30|465.48|463.48|465.23|463.23|465.48|463.48|465.21|463.21|19
1605568840000|2020-11-16 23:20:40|465.27|463.27|465.32|463.32|465.32|463.32|465.26|463.26|11
1605568850000|2020-11-16 23:20:50|465.23|463.23|465.18|463.18|465.23|463.23|465.07|463.07|21
1605568860000|2020-11-16 23:21:00|465.16|463.16|465.38|463.38|465.39|463.39|465.16|463.16|12
1605568870000|2020-11-16 23:21:10|465.37|463.37|465.29|463.29|465.37|463.37|465.21|463.21|22
1605568880000|2020-11-16 23:21:20|465.25|463.25|465.2|463.2|465.26|463.26|465.2|463.2|14
1605568890000|2020-11-16 23:21:30|465.18|463.18|465.2|463.2|465.25|463.25|465.16|463.16|15
1605568900000|2020-11-16 23:21:40|465.19|463.19|465.2|463.2|465.21|463.21|465.18|463.18|11
1605568910000|2020-11-16 23:21:50|465.19|463.19|465.18|463.18|465.2|463.2|465.18|463.18|5
1605568920000|2020-11-16 23:22:00|465.19|463.19|465.37|463.37|465.39|463.39|465.19|463.19|19
1605568930000|2020-11-16 23:22:10|465.36|463.36|465.28|463.28|465.39|463.39|465.27|463.27|21
1605568940000|2020-11-16 23:22:20|465.27|463.27|465.35|463.35|465.35|463.35|465.26|463.26|6
1605568950000|2020-11-16 23:22:30|465.34|463.34|465.28|463.28|465.36|463.36|465.26|463.26|14
1605568960000|2020-11-16 23:22:40|465.27|463.27|465.25|463.25|465.28|463.28|465.25|463.25|9
1605568970000|2020-11-16 23:22:50|465.24|463.24|465.14|463.14|465.26|463.26|465.14|463.14|13
1605568980000|2020-11-16 23:23:00|465.13|463.13|465.12|463.12|465.13|463.13|465.11|463.11|4
1605568990000|2020-11-16 23:23:10|465.13|463.13|465.24|463.24|465.25|463.25|465.12|463.12|21
1605569000000|2020-11-16 23:23:20|465.23|463.23|465.12|463.12|465.26|463.26|465.11|463.11|20
1605569010000|2020-11-16 23:23:30|465.11|463.11|465.2|463.2|465.21|463.21|465.11|463.11|18
1605569020000|2020-11-16 23:23:40|465.21|463.21|465.18|463.18|465.21|463.21|465.16|463.16|19
1605569030000|2020-11-16 23:23:50|465.17|463.17|465.12|463.12|465.2|463.2|465.12|463.12|27
1605569040000|2020-11-16 23:24:00|465.18|463.18|465.11|463.11|465.18|463.18|465.1|463.1|12
1605569050000|2020-11-16 23:24:10|465.12|463.12|465.13|463.13|465.16|463.16|465.12|463.12|19
1605569060000|2020-11-16 23:24:20|465.14|463.14|465.14|463.14|465.16|463.16|465.14|463.14|15
1605569070000|2020-11-16 23:24:30|465.15|463.15|465.1|463.1|465.15|463.15|465.1|463.1|13
1605569080000|2020-11-16 23:24:40|465.09|463.09|465.09|463.09|465.09|463.09|465.09|463.09|1
1605569090000|2020-11-16 23:24:50|465.08|463.08|465.1|463.1|465.1|463.1|465.08|463.08|5
1605569100000|2020-11-16 23:25:00|465.11|463.11|465.11|463.11|465.15|463.15|465.1|463.1|14
1605569110000|2020-11-16 23:25:10|465.12|463.12|465.03|463.03|465.12|463.12|465.03|463.03|7
1605569120000|2020-11-16 23:25:20|465.02|463.02|464.91|462.91|465.02|463.02|464.9|462.9|12
1605569130000|2020-11-16 23:25:30|464.92|462.92|464.69|462.69|464.93|462.93|464.69|462.69|18
1605569140000|2020-11-16 23:25:40|464.68|462.68|464.44|462.44|464.68|462.68|464.4|462.4|21
1605569150000|2020-11-16 23:25:50|464.46|462.46|464.35|462.35|464.46|462.46|464.32|462.32|15
1605569160000|2020-11-16 23:26:00|464.34|462.34|464.47|462.47|464.52|462.52|464.34|462.34|9
1605569170000|2020-11-16 23:26:10|464.44|462.44|464.36|462.36|464.44|462.44|464.36|462.36|6
1605569180000|2020-11-16 23:26:20|464.33|462.33|463.97|461.97|464.33|462.33|463.97|461.97|24
1605569190000|2020-11-16 23:26:30|463.99|461.99|464.12|462.12|464.12|462.12|463.98|461.98|13
1605569200000|2020-11-16 23:26:40|464.1|462.1|464.11|462.11|464.13|462.13|464.08|462.08|9
1605569210000|2020-11-16 23:26:50|464.12|462.12|464.17|462.17|464.2|462.2|464.11|462.11|15
1605569220000|2020-11-16 23:27:00|464.16|462.16|464.04|462.04|464.18|462.18|464.04|462.04|17
1605569230000|2020-11-16 23:27:10|464.03|462.03|463.78|461.78|464.04|462.04|463.78|461.78|18
1605569240000|2020-11-16 23:27:20|463.77|461.77|463.73|461.73|463.77|461.77|463.55|461.55|29
1605569250000|2020-11-16 23:27:30|463.84|461.84|463.88|461.88|463.97|461.97|463.83|461.83|21
1605569260000|2020-11-16 23:27:40|463.87|461.87|463.83|461.83|463.87|461.87|463.75|461.75|21
1605569270000|2020-11-16 23:27:50|463.81|461.81|463.84|461.84|463.85|461.85|463.8|461.8|21
1605569280000|2020-11-16 23:28:00|463.85|461.85|464.02|462.02|464.02|462.02|463.83|461.83|22
1605569290000|2020-11-16 23:28:10|464.01|462.01|464.12|462.12|464.12|462.12|463.99|461.99|14
1605569300000|2020-11-16 23:28:20|464.11|462.11|463.99|461.99|464.11|462.11|463.99|461.99|13
1605569310000|2020-11-16 23:28:30|464|462|463.92|461.92|464.04|462.04|463.87|461.87|20
1605569320000|2020-11-16 23:28:40|463.91|461.91|463.89|461.89|463.93|461.93|463.89|461.89|8
1605569330000|2020-11-16 23:28:50|463.9|461.9|463.93|461.93|463.94|461.94|463.85|461.85|17
1605569340000|2020-11-16 23:29:00|463.96|461.96|464.01|462.01|464.02|462.02|463.94|461.94|19
1605569350000|2020-11-16 23:29:10|464.05|462.05|464.15|462.15|464.17|462.17|464.05|462.05|26
1605569360000|2020-11-16 23:29:20|464.14|462.14|464.07|462.07|464.14|462.14|464.02|462.02|21
1605569370000|2020-11-16 23:29:30|464.05|462.05|464.13|462.13|464.13|462.13|464.04|462.04|21
1605569380000|2020-11-16 23:29:40|464.15|462.15|464.39|462.39|464.41|462.41|464.09|462.09|24
1605569390000|2020-11-16 23:29:50|464.4|462.4|464.45|462.45|464.51|462.51|464.33|462.33|27
1605569400000|2020-11-16 23:30:00|464.48|462.48|464.46|462.46|464.54|462.54|464.36|462.36|27
1605569410000|2020-11-16 23:30:10|464.47|462.47|464.51|462.51|464.51|462.51|464.4|462.4|20
1605569420000|2020-11-16 23:30:20|464.5|462.5|464.53|462.53|464.54|462.54|464.48|462.48|16
1605569430000|2020-11-16 23:30:30|464.55|462.55|464.53|462.53|464.56|462.56|464.49|462.49|18
1605569440000|2020-11-16 23:30:40|464.52|462.52|464.57|462.57|464.57|462.57|464.52|462.52|9
1605569450000|2020-11-16 23:30:50|464.56|462.56|464.53|462.53|464.56|462.56|464.53|462.53|4
1605569460000|2020-11-16 23:31:00|464.52|462.52|464.52|462.52|464.54|462.54|464.49|462.49|21
1605569470000|2020-11-16 23:31:10|464.51|462.51|464.51|462.51|464.58|462.58|464.49|462.49|20
1605569480000|2020-11-16 23:31:20|464.5|462.5|464.49|462.49|464.53|462.53|464.49|462.49|20
1605569490000|2020-11-16 23:31:30|464.5|462.5|464.17|462.17|464.5|462.5|464.17|462.17|17
1605569500000|2020-11-16 23:31:40|464.16|462.16|464.22|462.22|464.23|462.23|464.12|462.12|17
1605569510000|2020-11-16 23:31:50|464.21|462.21|464.22|462.22|464.26|462.26|464.19|462.19|19
1605569520000|2020-11-16 23:32:00|464.21|462.21|464.32|462.32|464.4|462.4|464.2|462.2|23
1605569530000|2020-11-16 23:32:10|464.31|462.31|464.27|462.27|464.39|462.39|464.27|462.27|19
1605569540000|2020-11-16 23:32:20|464.29|462.29|464.35|462.35|464.35|462.35|464.27|462.27|11
1605569550000|2020-11-16 23:32:30|464.36|462.36|464.24|462.24|464.36|462.36|464.24|462.24|9
1605569560000|2020-11-16 23:32:40|464.23|462.23|464.15|462.15|464.23|462.23|464.14|462.14|14
1605569570000|2020-11-16 23:32:50|464.16|462.16|464.12|462.12|464.17|462.17|464.11|462.11|13
1605569580000|2020-11-16 23:33:00|464.11|462.11|463.94|461.94|464.12|462.12|463.94|461.94|16
1605569590000|2020-11-16 23:33:10|463.92|461.92|463.68|461.68|463.95|461.95|463.68|461.68|21
1605569600000|2020-11-16 23:33:20|463.66|461.66|464.03|462.03|464.03|462.03|463.6|461.6|27
1605569610000|2020-11-16 23:33:30|464.04|462.04|463.77|461.77|464.04|462.04|463.76|461.76|25
1605569620000|2020-11-16 23:33:40|463.8|461.8|463.79|461.79|463.81|461.81|463.7|461.7|15
1605569630000|2020-11-16 23:33:50|463.78|461.78|464|462|464|462|463.78|461.78|15
1605569640000|2020-11-16 23:34:00|463.99|461.99|463.84|461.84|463.99|461.99|463.82|461.82|22
1605569650000|2020-11-16 23:34:10|463.82|461.82|463.76|461.76|463.82|461.82|463.76|461.76|8
1605569660000|2020-11-16 23:34:20|463.74|461.74|463.76|461.76|463.78|461.78|463.69|461.69|22
1605569670000|2020-11-16 23:34:30|463.75|461.75|464.03|462.03|464.04|462.04|463.73|461.73|21
1605569680000|2020-11-16 23:34:40|464.07|462.07|463.92|461.92|464.07|462.07|463.91|461.91|19
1605569690000|2020-11-16 23:34:50|463.91|461.91|463.71|461.71|463.91|461.91|463.71|461.71|12
1605569700000|2020-11-16 23:35:00|463.72|461.72|463.84|461.84|463.86|461.86|463.67|461.67|16
1605569710000|2020-11-16 23:35:10|463.85|461.85|463.7|461.7|463.98|461.98|463.7|461.7|17
1605569720000|2020-11-16 23:35:20|463.68|461.68|463.65|461.65|463.71|461.71|463.65|461.65|10
1605569730000|2020-11-16 23:35:30|463.66|461.66|464.06|462.06|464.06|462.06|463.66|461.66|21
1605569740000|2020-11-16 23:35:40|464.08|462.08|464.06|462.06|464.11|462.11|464.05|462.05|15
1605569750000|2020-11-16 23:35:50|464.05|462.05|464.05|462.05|464.07|462.07|464.03|462.03|6
1605569760000|2020-11-16 23:36:00|464.03|462.03|463.89|461.89|464.03|462.03|463.83|461.83|20
1605569770000|2020-11-16 23:36:10|463.92|461.92|463.87|461.87|463.92|461.92|463.86|461.86|19
1605569780000|2020-11-16 23:36:20|463.86|461.86|463.77|461.77|463.87|461.87|463.76|461.76|21
1605569790000|2020-11-16 23:36:30|463.78|461.78|463.8|461.8|463.83|461.83|463.75|461.75|20
1605569800000|2020-11-16 23:36:40|463.81|461.81|463.92|461.92|463.92|461.92|463.78|461.78|25
1605569810000|2020-11-16 23:36:50|463.94|461.94|464.08|462.08|464.13|462.13|463.94|461.94|11
1605569820000|2020-11-16 23:37:00|464.06|462.06|463.95|461.95|464.06|462.06|463.95|461.95|8
1605569830000|2020-11-16 23:37:10|463.96|461.96|463.72|461.72|463.98|461.98|463.72|461.72|22
1605569840000|2020-11-16 23:37:20|463.74|461.74|463.83|461.83|463.85|461.85|463.74|461.74|18
1605569850000|2020-11-16 23:37:30|463.82|461.82|463.85|461.85|463.86|461.86|463.79|461.79|22
1605569860000|2020-11-16 23:37:40|463.87|461.87|463.97|461.97|463.98|461.98|463.85|461.85|7
1605569870000|2020-11-16 23:37:50|463.98|461.98|463.95|461.95|464|462|463.94|461.94|16
1605569880000|2020-11-16 23:38:00|463.94|461.94|463.82|461.82|463.95|461.95|463.82|461.82|18
1605569890000|2020-11-16 23:38:10|463.81|461.81|463.9|461.9|463.9|461.9|463.81|461.81|11
1605569900000|2020-11-16 23:38:20|463.89|461.89|463.87|461.87|463.89|461.89|463.73|461.73|22
1605569910000|2020-11-16 23:38:30|463.86|461.86|463.9|461.9|463.9|461.9|463.86|461.86|12
1605569920000|2020-11-16 23:38:40|463.89|461.89|463.83|461.83|463.91|461.91|463.83|461.83|13
1605569930000|2020-11-16 23:38:50|463.81|461.81|463.83|461.83|463.84|461.84|463.81|461.81|7
1605569940000|2020-11-16 23:39:00|463.84|461.84|463.86|461.86|463.86|461.86|463.83|461.83|16
1605569950000|2020-11-16 23:39:10|463.9|461.9|463.88|461.88|463.93|461.93|463.87|461.87|14
1605569960000|2020-11-16 23:39:20|463.86|461.86|463.82|461.82|463.87|461.87|463.8|461.8|16
1605569970000|2020-11-16 23:39:30|463.85|461.85|463.81|461.81|463.89|461.89|463.77|461.77|24
1605569980000|2020-11-16 23:39:40|463.82|461.82|463.8|461.8|463.84|461.84|463.77|461.77|17
1605569990000|2020-11-16 23:39:50|463.81|461.81|463.76|461.76|463.85|461.85|463.75|461.75|20
1605570000000|2020-11-16 23:40:00|463.75|461.75|463.81|461.81|463.81|461.81|463.75|461.75|15
1605570010000|2020-11-16 23:40:10|463.8|461.8|463.76|461.76|463.8|461.8|463.76|461.76|11
1605570020000|2020-11-16 23:40:20|463.77|461.77|463.74|461.74|463.8|461.8|463.71|461.71|13
1605570030000|2020-11-16 23:40:30|463.73|461.73|463.64|461.64|463.73|461.73|463.63|461.63|14
1605570040000|2020-11-16 23:40:40|463.63|461.63|463.63|461.63|463.63|461.63|463.61|461.61|7
1605570050000|2020-11-16 23:40:50|463.62|461.62|463.68|461.68|463.68|461.68|463.61|461.61|8
1605570060000|2020-11-16 23:41:00|463.78|461.78|463.46|461.46|463.82|461.82|463.44|461.44|25
1605570070000|2020-11-16 23:41:10|463.44|461.44|463.35|461.35|463.44|461.44|463.35|461.35|19
1605570080000|2020-11-16 23:41:20|463.34|461.34|463.36|461.36|463.37|461.37|463.33|461.33|9
1605570090000|2020-11-16 23:41:30|463.37|461.37|463.54|461.54|463.57|461.57|463.36|461.36|23
1605570100000|2020-11-16 23:41:40|463.52|461.52|463.31|461.31|463.52|461.52|463.17|461.17|22
1605570110000|2020-11-16 23:41:50|463.35|461.35|463.35|461.35|463.42|461.42|463.3|461.3|24
1605570120000|2020-11-16 23:42:00|463.36|461.36|463.22|461.22|463.4|461.4|463.22|461.22|18
1605570130000|2020-11-16 23:42:10|463.21|461.21|463.27|461.27|463.28|461.28|463.2|461.2|22
1605570140000|2020-11-16 23:42:20|463.28|461.28|463.19|461.19|463.29|461.29|463.19|461.19|21
1605570150000|2020-11-16 23:42:30|463.17|461.17|463.24|461.24|463.26|461.26|463.17|461.17|20
1605570160000|2020-11-16 23:42:40|463.25|461.25|463.18|461.18|463.25|461.25|463.05|461.05|28
1605570170000|2020-11-16 23:42:50|463.17|461.17|463.23|461.23|463.23|461.23|463.12|461.12|18
1605570180000|2020-11-16 23:43:00|463.22|461.22|463.23|461.23|463.23|461.23|463.2|461.2|12
1605570190000|2020-11-16 23:43:10|463.22|461.22|463.47|461.47|463.48|461.48|463.21|461.21|22
1605570200000|2020-11-16 23:43:20|463.46|461.46|463.47|461.47|463.48|461.48|463.44|461.44|17
1605570210000|2020-11-16 23:43:30|463.41|461.41|463.39|461.39|463.45|461.45|463.38|461.38|20
1605570220000|2020-11-16 23:43:40|463.38|461.38|463.29|461.29|463.39|461.39|463.25|461.25|19
1605570230000|2020-11-16 23:43:50|463.28|461.28|463.12|461.12|463.28|461.28|463.12|461.12|18
1605570240000|2020-11-16 23:44:00|463.13|461.13|463.13|461.13|463.15|461.15|463.08|461.08|20
1605570250000|2020-11-16 23:44:10|463.12|461.12|463.06|461.06|463.19|461.19|463.05|461.05|24
1605570260000|2020-11-16 23:44:20|463.05|461.05|463.13|461.13|463.15|461.15|462.97|460.97|21
1605570270000|2020-11-16 23:44:30|463.14|461.14|462.94|460.94|463.14|461.14|462.94|460.94|13
1605570280000|2020-11-16 23:44:40|462.96|460.96|462.94|460.94|462.96|460.96|462.92|460.92|18
1605570290000|2020-11-16 23:44:50|462.93|460.93|462.97|460.97|462.99|460.99|462.93|460.93|15
1605570300000|2020-11-16 23:45:00|462.96|460.96|463|461|463|461|462.95|460.95|15
1605570310000|2020-11-16 23:45:10|462.98|460.98|462.93|460.93|463.09|461.09|462.93|460.93|19
1605570320000|2020-11-16 23:45:20|462.91|460.91|462.91|460.91|462.93|460.93|462.91|460.91|13
1605570330000|2020-11-16 23:45:30|462.9|460.9|462.8|460.8|462.92|460.92|462.79|460.79|18
1605570340000|2020-11-16 23:45:40|462.79|460.79|462.7|460.7|462.8|460.8|462.69|460.69|15
1605570350000|2020-11-16 23:45:50|462.71|460.71|462.51|460.51|462.71|460.71|462.5|460.5|15
1605570360000|2020-11-16 23:46:00|462.49|460.49|462.31|460.31|462.49|460.49|462.31|460.31|25
1605570370000|2020-11-16 23:46:10|462.3|460.3|462.72|460.72|462.72|460.72|462.28|460.28|19
1605570380000|2020-11-16 23:46:20|462.71|460.71|462.65|460.65|462.71|460.71|462.65|460.65|18
1605570390000|2020-11-16 23:46:30|462.64|460.64|462.72|460.72|462.79|460.79|462.64|460.64|18
1605570400000|2020-11-16 23:46:40|462.68|460.68|462.57|460.57|462.68|460.68|462.57|460.57|15
1605570410000|2020-11-16 23:46:50|462.56|460.56|462.55|460.55|462.56|460.56|462.53|460.53|9
1605570420000|2020-11-16 23:47:00|462.54|460.54|462.65|460.65|462.65|460.65|462.5|460.5|13
1605570430000|2020-11-16 23:47:10|462.67|460.67|462.58|460.58|462.67|460.67|462.58|460.58|12
1605570440000|2020-11-16 23:47:20|462.55|460.55|462.53|460.53|462.58|460.58|462.53|460.53|3
1605570450000|2020-11-16 23:47:30|462.52|460.52|462.51|460.51|462.54|460.54|462.48|460.48|11
1605570460000|2020-11-16 23:47:40|462.52|460.52|462.61|460.61|462.61|460.61|462.51|460.51|9
1605570470000|2020-11-16 23:47:50|462.64|460.64|462.64|460.64|462.66|460.66|462.64|460.64|3
1605570480000|2020-11-16 23:48:00|462.63|460.63|462.63|460.63|462.63|460.63|462.63|460.63|1
1605570490000|2020-11-16 23:48:10|462.64|460.64|462.64|460.64|462.65|460.65|462.63|460.63|5
1605570500000|2020-11-16 23:48:20|462.65|460.65|462.52|460.52|462.65|460.65|462.52|460.52|13
1605570510000|2020-11-16 23:48:30|462.54|460.54|462.52|460.52|462.56|460.56|462.52|460.52|10
1605570520000|2020-11-16 23:48:40|462.54|460.54|462.49|460.49|462.54|460.54|462.48|460.48|19
1605570530000|2020-11-16 23:48:50|462.5|460.5|462.71|460.71|462.76|460.76|462.49|460.49|20
1605570540000|2020-11-16 23:49:00|462.72|460.72|462.69|460.69|462.72|460.72|462.66|460.66|15
1605570550000|2020-11-16 23:49:10|462.68|460.68|462.67|460.67|462.7|460.7|462.64|460.64|10
1605570560000|2020-11-16 23:49:20|462.64|460.64|462.69|460.69|462.69|460.69|462.64|460.64|9
1605570570000|2020-11-16 23:49:30|462.68|460.68|462.67|460.67|462.69|460.69|462.66|460.66|7
1605570580000|2020-11-16 23:49:40|462.69|460.69|462.69|460.69|462.69|460.69|462.67|460.67|7
1605570590000|2020-11-16 23:49:50|462.67|460.67|462.67|460.67|462.67|460.67|462.65|460.65|7
1605570600000|2020-11-16 23:50:00|462.65|460.65|462.66|460.66|462.69|460.69|462.65|460.65|13
1605570610000|2020-11-16 23:50:10|462.67|460.67|462.59|460.59|462.67|460.67|462.59|460.59|9
1605570620000|2020-11-16 23:50:20|462.6|460.6|462.63|460.63|462.65|460.65|462.58|460.58|11
1605570630000|2020-11-16 23:50:30|462.65|460.65|462.63|460.63|462.66|460.66|462.61|460.61|20
1605570640000|2020-11-16 23:50:40|462.61|460.61|462.51|460.51|462.61|460.61|462.51|460.51|10
1605570650000|2020-11-16 23:50:50|462.53|460.53|462.39|460.39|462.53|460.53|462.37|460.37|19
1605570660000|2020-11-16 23:51:00|462.38|460.38|462.33|460.33|462.41|460.41|462.33|460.33|14
1605570670000|2020-11-16 23:51:10|462.35|460.35|462.39|460.39|462.39|460.39|462.35|460.35|10
1605570680000|2020-11-16 23:51:20|462.4|460.4|462.38|460.38|462.4|460.4|462.38|460.38|8
1605570690000|2020-11-16 23:51:30|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|1
1605570700000|2020-11-16 23:51:40|462.38|460.38|462.59|460.59|462.59|460.59|462.38|460.38|15
1605570710000|2020-11-16 23:51:50|462.62|460.62|462.46|460.46|462.62|460.62|462.45|460.45|12
1605570720000|2020-11-16 23:52:00|462.47|460.47|462.46|460.46|462.47|460.47|462.45|460.45|8
1605570730000|2020-11-16 23:52:10|462.49|460.49|462.51|460.51|462.51|460.51|462.46|460.46|7
1605570740000|2020-11-16 23:52:20|462.47|460.47|462.46|460.46|462.48|460.48|462.46|460.46|4
1605570750000|2020-11-16 23:52:30|462.48|460.48|462.49|460.49|462.51|460.51|462.46|460.46|18
1605570760000|2020-11-16 23:52:40|462.46|460.46|462.48|460.48|462.5|460.5|462.46|460.46|11
1605570770000|2020-11-16 23:52:50|462.46|460.46|462.46|460.46|462.46|460.46|462.46|460.46|1
1605570780000|2020-11-16 23:53:00|462.45|460.45|462.45|460.45|462.45|460.45|462.45|460.45|1
1605570790000|2020-11-16 23:53:10|462.44|460.44|462.42|460.42|462.44|460.44|462.42|460.42|2
1605570800000|2020-11-16 23:53:20|462.43|460.43|462.42|460.42|462.47|460.47|462.42|460.42|13
1605570810000|2020-11-16 23:53:30|462.41|460.41|462.45|460.45|462.45|460.45|462.41|460.41|7
1605570820000|2020-11-16 23:53:40|462.42|460.42|462.43|460.43|462.46|460.46|462.42|460.42|4
1605570830000|2020-11-16 23:53:50|462.47|460.47|462.45|460.45|462.47|460.47|462.41|460.41|11
1605570840000|2020-11-16 23:54:00|462.43|460.43|462.4|460.4|462.45|460.45|462.4|460.4|5
1605570850000|2020-11-16 23:54:10|462.41|460.41|462.42|460.42|462.42|460.42|462.4|460.4|6
1605570860000|2020-11-16 23:54:20|462.45|460.45|462.47|460.47|462.47|460.47|462.45|460.45|3
1605570870000|2020-11-16 23:54:30|462.48|460.48|462.6|460.6|462.6|460.6|462.48|460.48|6
1605570880000|2020-11-16 23:54:40|462.58|460.58|462.59|460.59|462.63|460.63|462.58|460.58|7
1605570890000|2020-11-16 23:54:50|462.58|460.58|462.6|460.6|462.67|460.67|462.58|460.58|6
1605570900000|2020-11-16 23:55:00|462.55|460.55|462.74|460.74|462.77|460.77|462.49|460.49|23
1605570910000|2020-11-16 23:55:10|462.77|460.77|462.66|460.66|462.77|460.77|462.65|460.65|16
1605570920000|2020-11-16 23:55:20|462.64|460.64|462.72|460.72|462.72|460.72|462.64|460.64|10
1605570930000|2020-11-16 23:55:30|462.75|460.75|462.68|460.68|462.75|460.75|462.64|460.64|17
1605570940000|2020-11-16 23:55:40|462.66|460.66|462.42|460.42|462.66|460.66|462.37|460.37|19
1605570950000|2020-11-16 23:55:50|462.47|460.47|462.46|460.46|462.55|460.55|462.41|460.41|24
1605570960000|2020-11-16 23:56:00|462.47|460.47|462.36|460.36|462.48|460.48|462.31|460.31|19
1605570970000|2020-11-16 23:56:10|462.37|460.37|462.3|460.3|462.38|460.38|462.3|460.3|8
1605570980000|2020-11-16 23:56:20|462.31|460.31|462.27|460.27|462.31|460.31|462.25|460.25|13
1605570990000|2020-11-16 23:56:30|462.25|460.25|462.33|460.33|462.33|460.33|462.25|460.25|6
1605571000000|2020-11-16 23:56:40|462.34|460.34|462.35|460.35|462.37|460.37|462.34|460.34|8
1605571010000|2020-11-16 23:56:50|462.36|460.36|462.59|460.59|462.61|460.61|462.36|460.36|10
1605571020000|2020-11-16 23:57:00|462.61|460.61|462.59|460.59|462.66|460.66|462.51|460.51|16
1605571030000|2020-11-16 23:57:10|462.58|460.58|462.63|460.63|462.77|460.77|462.58|460.58|16
1605571040000|2020-11-16 23:57:20|462.61|460.61|462.55|460.55|462.65|460.65|462.55|460.55|15
1605571050000|2020-11-16 23:57:30|462.54|460.54|462.46|460.46|462.54|460.54|462.37|460.37|18
1605571060000|2020-11-16 23:57:40|462.47|460.47|462.6|460.6|462.68|460.68|462.4|460.4|23
1605571070000|2020-11-16 23:57:50|462.59|460.59|462.59|460.59|462.62|460.62|462.55|460.55|9
1605571080000|2020-11-16 23:58:00|462.55|460.55|462.53|460.53|462.58|460.58|462.53|460.53|10
1605571090000|2020-11-16 23:58:10|462.52|460.52|462.44|460.44|462.53|460.53|462.41|460.41|20
1605571100000|2020-11-16 23:58:20|462.51|460.51|462.33|460.33|462.51|460.51|462.33|460.33|14
1605571110000|2020-11-16 23:58:30|462.32|460.32|462.19|460.19|462.33|460.33|462.14|460.14|24
1605571120000|2020-11-16 23:58:40|462.2|460.2|462.27|460.27|462.34|460.34|462.2|460.2|26
1605571130000|2020-11-16 23:58:50|462.28|460.28|462.19|460.19|462.33|460.33|462.16|460.16|25
1605571140000|2020-11-16 23:59:00|462.16|460.16|462.17|460.17|462.21|460.21|462|460|19
1605571150000|2020-11-16 23:59:10|462.16|460.16|462.07|460.07|462.17|460.17|462.05|460.05|27
1605571160000|2020-11-16 23:59:20|462.06|460.06|461.74|459.74|462.06|460.06|461.74|459.74|27
1605571170000|2020-11-16 23:59:30|461.73|459.73|461.53|459.53|461.73|459.73|461.51|459.51|20
1605571180000|2020-11-16 23:59:40|461.55|459.55|461.46|459.46|461.55|459.55|461.46|459.46|16
1605571190000|2020-11-16 23:59:50|461.45|459.45|461.93|459.93|461.96|459.96|461.45|459.45|22
1605571200000|2020-11-17 00:00:00|461.91|459.91|461.58|459.58|461.91|459.91|461.58|459.58|31
1605571210000|2020-11-17 00:00:10|461.56|459.56|461.67|459.67|461.7|459.7|461.55|459.55|26
1605571220000|2020-11-17 00:00:20|461.65|459.65|461.7|459.7|461.7|459.7|461.61|459.61|12
1605571230000|2020-11-17 00:00:30|461.68|459.68|461.66|459.66|461.68|459.68|461.64|459.64|21
1605571240000|2020-11-17 00:00:40|461.64|459.64|461.61|459.61|461.67|459.67|461.61|459.61|8
1605571250000|2020-11-17 00:00:50|461.58|459.58|461.48|459.48|461.61|459.61|461.46|459.46|15
1605571260000|2020-11-17 00:01:00|461.51|459.51|461.45|459.45|461.51|459.51|461.45|459.45|10
1605571270000|2020-11-17 00:01:10|461.44|459.44|461.43|459.43|461.49|459.49|461.41|459.41|6
1605571280000|2020-11-17 00:01:20|461.42|459.42|461.24|459.24|461.43|459.43|461.24|459.24|14
1605571290000|2020-11-17 00:01:30|461.23|459.23|461.26|459.26|461.31|459.31|461.21|459.21|22
1605571300000|2020-11-17 00:01:40|461.33|459.33|461.68|459.68|461.73|459.73|461.33|459.33|28
1605571310000|2020-11-17 00:01:50|461.67|459.67|461.39|459.39|461.67|459.67|461.39|459.39|26
1605571320000|2020-11-17 00:02:00|461.37|459.37|461.29|459.29|461.38|459.38|461.29|459.29|25
1605571330000|2020-11-17 00:02:10|461.28|459.28|461.49|459.49|461.5|459.5|461.24|459.24|20
1605571340000|2020-11-17 00:02:20|461.54|459.54|461.51|459.51|461.64|459.64|461.41|459.41|33
1605571350000|2020-11-17 00:02:30|461.52|459.52|461.82|459.82|461.82|459.82|461.52|459.52|33
1605571360000|2020-11-17 00:02:40|461.83|459.83|461.96|459.96|461.99|459.99|461.83|459.83|32
1605571370000|2020-11-17 00:02:50|461.99|459.99|462.27|460.27|462.27|460.27|461.97|459.97|30
1605571380000|2020-11-17 00:03:00|462.29|460.29|462.48|460.48|462.49|460.49|462.29|460.29|23
1605571390000|2020-11-17 00:03:10|462.49|460.49|462.75|460.75|462.77|460.77|462.46|460.46|17
1605571400000|2020-11-17 00:03:20|462.72|460.72|462.95|460.95|462.95|460.95|462.67|460.67|26
1605571410000|2020-11-17 00:03:30|462.96|460.96|462.75|460.75|462.96|460.96|462.7|460.7|29
1605571420000|2020-11-17 00:03:40|462.78|460.78|462.68|460.68|462.88|460.88|462.67|460.67|27
1605571430000|2020-11-17 00:03:50|462.66|460.66|462.69|460.69|462.85|460.85|462.66|460.66|31
1605571440000|2020-11-17 00:04:00|462.67|460.67|463.02|461.02|463.02|461.02|462.67|460.67|24
1605571450000|2020-11-17 00:04:10|463.06|461.06|462.95|460.95|463.1|461.1|462.88|460.88|25
1605571460000|2020-11-17 00:04:20|462.96|460.96|462.95|460.95|463|461|462.93|460.93|24
1605571470000|2020-11-17 00:04:30|462.96|460.96|463.28|461.28|463.28|461.28|462.89|460.89|29
1605571480000|2020-11-17 00:04:40|463.29|461.29|463.15|461.15|463.47|461.47|463.15|461.15|31
1605571490000|2020-11-17 00:04:50|463.12|461.12|463.33|461.33|463.34|461.34|463.07|461.07|32
1605571500000|2020-11-17 00:05:00|463.31|461.31|463.67|461.67|463.69|461.69|463.3|461.3|31
1605571510000|2020-11-17 00:05:10|463.79|461.79|463.71|461.71|463.84|461.84|463.67|461.67|32
1605571520000|2020-11-17 00:05:20|463.78|461.78|463.52|461.52|463.78|461.78|463.49|461.49|25
1605571530000|2020-11-17 00:05:30|463.55|461.55|463.82|461.82|463.92|461.92|463.55|461.55|29
1605571540000|2020-11-17 00:05:40|463.83|461.83|464.01|462.01|464.02|462.02|463.83|461.83|25
1605571550000|2020-11-17 00:05:50|464.02|462.02|463.69|461.69|464.06|462.06|463.67|461.67|29
1605571560000|2020-11-17 00:06:00|463.71|461.71|463.83|461.83|463.84|461.84|463.69|461.69|23
1605571570000|2020-11-17 00:06:10|463.81|461.81|463.8|461.8|463.85|461.85|463.79|461.79|18
1605571580000|2020-11-17 00:06:20|463.79|461.79|463.91|461.91|463.91|461.91|463.79|461.79|18
1605571590000|2020-11-17 00:06:30|463.9|461.9|463.98|461.98|463.99|461.99|463.85|461.85|23
1605571600000|2020-11-17 00:06:40|463.99|461.99|464.04|462.04|464.09|462.09|463.95|461.95|31
1605571610000|2020-11-17 00:06:50|464.03|462.03|463.99|461.99|464.03|462.03|463.95|461.95|19
1605571620000|2020-11-17 00:07:00|464|462|464.03|462.03|464.03|462.03|463.98|461.98|16
1605571630000|2020-11-17 00:07:10|464.04|462.04|463.9|461.9|464.08|462.08|463.9|461.9|22
1605571640000|2020-11-17 00:07:20|463.91|461.91|463.91|461.91|463.93|461.93|463.88|461.88|17
1605571650000|2020-11-17 00:07:30|463.9|461.9|463.9|461.9|463.9|461.9|463.89|461.89|15
1605571660000|2020-11-17 00:07:40|463.91|461.91|464.02|462.02|464.02|462.02|463.89|461.89|20
1605571670000|2020-11-17 00:07:50|464|462|464.35|462.35|464.35|462.35|464|462|18
1605571680000|2020-11-17 00:08:00|464.39|462.39|464.36|462.36|464.49|462.49|464.3|462.3|22
1605571690000|2020-11-17 00:08:10|464.37|462.37|464.43|462.43|464.48|462.48|464.3|462.3|29
1605571700000|2020-11-17 00:08:20|464.45|462.45|464.42|462.42|464.45|462.45|464.33|462.33|23
1605571710000|2020-11-17 00:08:30|464.41|462.41|464.39|462.39|464.41|462.41|464.35|462.35|24
1605571720000|2020-11-17 00:08:40|464.4|462.4|464.83|462.83|464.84|462.84|464.4|462.4|29
1605571730000|2020-11-17 00:08:50|464.86|462.86|464.56|462.56|464.86|462.86|464.56|462.56|32
1605571740000|2020-11-17 00:09:00|464.49|462.49|464.52|462.52|464.54|462.54|464.46|462.46|26
1605571750000|2020-11-17 00:09:10|464.51|462.51|464.58|462.58|464.58|462.58|464.37|462.37|27
1605571760000|2020-11-17 00:09:20|464.61|462.61|464.44|462.44|464.67|462.67|464.43|462.43|25
1605571770000|2020-11-17 00:09:30|464.43|462.43|464.38|462.38|464.61|462.61|464.34|462.34|26
1605571780000|2020-11-17 00:09:40|464.37|462.37|464.44|462.44|464.51|462.51|464.37|462.37|25
1605571790000|2020-11-17 00:09:50|464.45|462.45|464.58|462.58|464.59|462.59|464.43|462.43|19
1605571800000|2020-11-17 00:10:00|464.57|462.57|464.57|462.57|464.59|462.59|464.48|462.48|20
1605571810000|2020-11-17 00:10:10|464.58|462.58|464.45|462.45|464.58|462.58|464.39|462.39|25
1605571820000|2020-11-17 00:10:20|464.47|462.47|464.51|462.51|464.64|462.64|464.47|462.47|27
1605571830000|2020-11-17 00:10:30|464.55|462.55|464.54|462.54|464.6|462.6|464.51|462.51|20
1605571840000|2020-11-17 00:10:40|464.64|462.64|464.49|462.49|464.73|462.73|464.48|462.48|27
1605571850000|2020-11-17 00:10:50|464.48|462.48|464.54|462.54|464.56|462.56|464.45|462.45|28
1605571860000|2020-11-17 00:11:00|464.51|462.51|464.4|462.4|464.53|462.53|464.4|462.4|12
1605571870000|2020-11-17 00:11:10|464.41|462.41|464.32|462.32|464.41|462.41|464.31|462.31|9
1605571880000|2020-11-17 00:11:20|464.33|462.33|464.46|462.46|464.52|462.52|464.33|462.33|21
1605571890000|2020-11-17 00:11:30|464.48|462.48|464.52|462.52|464.56|462.56|464.44|462.44|23
1605571900000|2020-11-17 00:11:40|464.51|462.51|464.46|462.46|464.53|462.53|464.44|462.44|19
1605571910000|2020-11-17 00:11:50|464.48|462.48|464.48|462.48|464.54|462.54|464.44|462.44|17
1605571920000|2020-11-17 00:12:00|464.49|462.49|464.34|462.34|464.49|462.49|464.33|462.33|22
1605571930000|2020-11-17 00:12:10|464.35|462.35|464.27|462.27|464.36|462.36|464.25|462.25|22
1605571940000|2020-11-17 00:12:20|464.28|462.28|464.29|462.29|464.36|462.36|464.26|462.26|25
1605571950000|2020-11-17 00:12:30|464.3|462.3|464.34|462.34|464.36|462.36|464.28|462.28|24
1605571960000|2020-11-17 00:12:40|464.35|462.35|464.49|462.49|464.5|462.5|464.3|462.3|26
1605571970000|2020-11-17 00:12:50|464.5|462.5|464.42|462.42|464.51|462.51|464.41|462.41|16
1605571980000|2020-11-17 00:13:00|464.43|462.43|464.55|462.55|464.55|462.55|464.43|462.43|20
1605571990000|2020-11-17 00:13:10|464.54|462.54|464.62|462.62|464.63|462.63|464.53|462.53|20
1605572000000|2020-11-17 00:13:20|464.63|462.63|464.67|462.67|464.71|462.71|464.62|462.62|23
1605572010000|2020-11-17 00:13:30|464.68|462.68|464.46|462.46|464.69|462.69|464.42|462.42|26
1605572020000|2020-11-17 00:13:40|464.48|462.48|464.49|462.49|464.58|462.58|464.45|462.45|23
1605572030000|2020-11-17 00:13:50|464.44|462.44|464.45|462.45|464.46|462.46|464.42|462.42|15
1605572040000|2020-11-17 00:14:00|464.47|462.47|464.61|462.61|464.65|462.65|464.44|462.44|23
1605572050000|2020-11-17 00:14:10|464.62|462.62|464.5|462.5|464.72|462.72|464.48|462.48|27
1605572060000|2020-11-17 00:14:20|464.54|462.54|464.49|462.49|464.61|462.61|464.48|462.48|27
1605572070000|2020-11-17 00:14:30|464.5|462.5|464.63|462.63|464.63|462.63|464.5|462.5|22
1605572080000|2020-11-17 00:14:40|464.62|462.62|464.73|462.73|464.73|462.73|464.59|462.59|25
1605572090000|2020-11-17 00:14:50|464.74|462.74|464.81|462.81|464.84|462.84|464.74|462.74|23
1605572100000|2020-11-17 00:15:00|464.83|462.83|464.81|462.81|464.96|462.96|464.81|462.81|18
1605572110000|2020-11-17 00:15:10|464.83|462.83|464.73|462.73|464.89|462.89|464.73|462.73|25
1605572120000|2020-11-17 00:15:20|464.75|462.75|464.78|462.78|464.79|462.79|464.71|462.71|20
1605572130000|2020-11-17 00:15:30|464.77|462.77|464.81|462.81|464.82|462.82|464.76|462.76|19
1605572140000|2020-11-17 00:15:40|464.8|462.8|464.83|462.83|464.87|462.87|464.8|462.8|18
1605572150000|2020-11-17 00:15:50|464.84|462.84|464.83|462.83|464.91|462.91|464.79|462.79|23
1605572160000|2020-11-17 00:16:00|464.82|462.82|464.94|462.94|464.97|462.97|464.8|462.8|25
1605572170000|2020-11-17 00:16:10|464.91|462.91|465.04|463.04|465.04|463.04|464.91|462.91|25
1605572180000|2020-11-17 00:16:20|465.02|463.02|465.12|463.12|465.12|463.12|464.99|462.99|26
1605572190000|2020-11-17 00:16:30|465.1|463.1|465.02|463.02|465.1|463.1|465.01|463.01|25
1605572200000|2020-11-17 00:16:40|465.01|463.01|464.87|462.87|465.01|463.01|464.87|462.87|21
1605572210000|2020-11-17 00:16:50|464.88|462.88|464.95|462.95|464.95|462.95|464.88|462.88|16
1605572220000|2020-11-17 00:17:00|464.96|462.96|464.93|462.93|465.04|463.04|464.93|462.93|17
1605572230000|2020-11-17 00:17:10|464.94|462.94|464.93|462.93|464.99|462.99|464.93|462.93|21
1605572240000|2020-11-17 00:17:20|464.94|462.94|464.97|462.97|464.97|462.97|464.93|462.93|16
1605572250000|2020-11-17 00:17:30|464.96|462.96|464.99|462.99|465|463|464.95|462.95|13
1605572260000|2020-11-17 00:17:40|464.98|462.98|465.01|463.01|465.03|463.03|464.94|462.94|16
1605572270000|2020-11-17 00:17:50|465|463|465.02|463.02|465.06|463.06|464.99|462.99|17
1605572280000|2020-11-17 00:18:00|465.01|463.01|465.04|463.04|465.07|463.07|464.98|462.98|24
1605572290000|2020-11-17 00:18:10|465.06|463.06|465.28|463.28|465.29|463.29|465.06|463.06|23
1605572300000|2020-11-17 00:18:20|465.29|463.29|465.31|463.31|465.36|463.36|465.29|463.29|25
1605572310000|2020-11-17 00:18:30|465.32|463.32|465.4|463.4|465.41|463.41|465.32|463.32|27
1605572320000|2020-11-17 00:18:40|465.38|463.38|465.35|463.35|465.4|463.4|465.31|463.31|28
1605572330000|2020-11-17 00:18:50|465.36|463.36|465.44|463.44|465.44|463.44|465.32|463.32|24
1605572340000|2020-11-17 00:19:00|465.42|463.42|465.4|463.4|465.46|463.46|465.38|463.38|23
1605572350000|2020-11-17 00:19:10|465.44|463.44|465.32|463.32|465.5|463.5|465.32|463.32|30
1605572360000|2020-11-17 00:19:20|465.33|463.33|465.21|463.21|465.39|463.39|465.21|463.21|24
1605572370000|2020-11-17 00:19:30|465.22|463.22|465.2|463.2|465.3|463.3|465.16|463.16|24
1605572380000|2020-11-17 00:19:40|465.19|463.19|465.2|463.2|465.26|463.26|465.16|463.16|11
1605572390000|2020-11-17 00:19:50|465.18|463.18|465.39|463.39|465.39|463.39|465.18|463.18|17
1605572400000|2020-11-17 00:20:00|465.33|463.33|465.5|463.5|465.5|463.5|465.33|463.33|17
1605572410000|2020-11-17 00:20:10|465.48|463.48|465.48|463.48|465.52|463.52|465.38|463.38|28
1605572420000|2020-11-17 00:20:20|465.52|463.52|465.48|463.48|465.56|463.56|465.43|463.43|18
1605572430000|2020-11-17 00:20:30|465.46|463.46|465.49|463.49|465.49|463.49|465.44|463.44|10
1605572440000|2020-11-17 00:20:40|465.48|463.48|465.48|463.48|465.49|463.49|465.48|463.48|3
1605572450000|2020-11-17 00:20:50|465.49|463.49|465.58|463.58|465.59|463.59|465.49|463.49|13
1605572460000|2020-11-17 00:21:00|465.6|463.6|465.61|463.61|465.61|463.61|465.59|463.59|13
1605572470000|2020-11-17 00:21:10|465.62|463.62|465.38|463.38|465.69|463.69|465.35|463.35|18
1605572480000|2020-11-17 00:21:20|465.37|463.37|465.36|463.36|465.41|463.41|465.36|463.36|8
1605572490000|2020-11-17 00:21:30|465.33|463.33|465.43|463.43|465.43|463.43|465.31|463.31|17
1605572500000|2020-11-17 00:21:40|465.44|463.44|465.38|463.38|465.44|463.44|465.36|463.36|14
1605572510000|2020-11-17 00:21:50|465.39|463.39|465.42|463.42|465.43|463.43|465.35|463.35|14
1605572520000|2020-11-17 00:22:00|465.41|463.41|465.41|463.41|465.42|463.42|465.38|463.38|10
1605572530000|2020-11-17 00:22:10|465.42|463.42|465.45|463.45|465.55|463.55|465.41|463.41|21
1605572540000|2020-11-17 00:22:20|465.47|463.47|465.48|463.48|465.5|463.5|465.43|463.43|14
1605572550000|2020-11-17 00:22:30|465.47|463.47|465.48|463.48|465.51|463.51|465.47|463.47|16
1605572560000|2020-11-17 00:22:40|465.5|463.5|465.59|463.59|465.59|463.59|465.48|463.48|9
1605572570000|2020-11-17 00:22:50|465.6|463.6|465.51|463.51|465.6|463.6|465.51|463.51|12
1605572580000|2020-11-17 00:23:00|465.53|463.53|465.51|463.51|465.59|463.59|465.49|463.49|18
1605572590000|2020-11-17 00:23:10|465.58|463.58|465.47|463.47|465.73|463.73|465.47|463.47|24
1605572600000|2020-11-17 00:23:20|465.46|463.46|465.53|463.53|465.53|463.53|465.46|463.46|8
1605572610000|2020-11-17 00:23:30|465.52|463.52|465.58|463.58|465.59|463.59|465.52|463.52|13
1605572620000|2020-11-17 00:23:40|465.59|463.59|465.62|463.62|465.76|463.76|465.56|463.56|25
1605572630000|2020-11-17 00:23:50|465.64|463.64|465.66|463.66|465.68|463.68|465.55|463.55|19
1605572640000|2020-11-17 00:24:00|465.71|463.71|465.75|463.75|465.76|463.76|465.61|463.61|22
1605572650000|2020-11-17 00:24:10|465.76|463.76|465.77|463.77|465.78|463.78|465.74|463.74|10
1605572660000|2020-11-17 00:24:20|465.76|463.76|465.95|463.95|465.95|463.95|465.76|463.76|16
1605572670000|2020-11-17 00:24:30|465.93|463.93|465.95|463.95|465.98|463.98|465.88|463.88|29
1605572680000|2020-11-17 00:24:40|465.96|463.96|465.87|463.87|466.01|464.01|465.87|463.87|16
1605572690000|2020-11-17 00:24:50|465.88|463.88|465.98|463.98|465.99|463.99|465.87|463.87|19
1605572700000|2020-11-17 00:25:00|465.99|463.99|466.07|464.07|466.1|464.1|465.99|463.99|17
1605572710000|2020-11-17 00:25:10|466.08|464.08|466.06|464.06|466.11|464.11|466.06|464.06|7
1605572720000|2020-11-17 00:25:20|466.05|464.05|466.03|464.03|466.09|464.09|466.03|464.03|15
1605572730000|2020-11-17 00:25:30|466.04|464.04|465.88|463.88|466.04|464.04|465.87|463.87|14
1605572740000|2020-11-17 00:25:40|465.87|463.87|465.68|463.68|465.87|463.87|465.68|463.68|20
1605572750000|2020-11-17 00:25:50|465.67|463.67|465.56|463.56|465.67|463.67|465.56|463.56|13
1605572760000|2020-11-17 00:26:00|465.55|463.55|465.52|463.52|465.55|463.55|465.47|463.47|13
1605572770000|2020-11-17 00:26:10|465.49|463.49|465.53|463.53|465.53|463.53|465.49|463.49|8
1605572780000|2020-11-17 00:26:20|465.52|463.52|465.59|463.59|465.59|463.59|465.52|463.52|9
1605572790000|2020-11-17 00:26:30|465.57|463.57|465.71|463.71|465.72|463.72|465.54|463.54|16
1605572800000|2020-11-17 00:26:40|465.72|463.72|465.74|463.74|465.75|463.75|465.66|463.66|17
1605572810000|2020-11-17 00:26:50|465.76|463.76|465.8|463.8|465.81|463.81|465.74|463.74|18
1605572820000|2020-11-17 00:27:00|465.79|463.79|465.63|463.63|465.8|463.8|465.63|463.63|16
1605572830000|2020-11-17 00:27:10|465.62|463.62|465.54|463.54|465.63|463.63|465.54|463.54|15
1605572840000|2020-11-17 00:27:20|465.55|463.55|465.55|463.55|465.57|463.57|465.54|463.54|8
1605572850000|2020-11-17 00:27:30|465.54|463.54|465.45|463.45|465.54|463.54|465.44|463.44|13
1605572860000|2020-11-17 00:27:40|465.47|463.47|465.47|463.47|465.49|463.49|465.45|463.45|9
1605572870000|2020-11-17 00:27:50|465.46|463.46|465.53|463.53|465.54|463.54|465.46|463.46|18
1605572880000|2020-11-17 00:28:00|465.52|463.52|465.48|463.48|465.52|463.52|465.46|463.46|12
1605572890000|2020-11-17 00:28:10|465.47|463.47|465.42|463.42|465.5|463.5|465.41|463.41|14
1605572900000|2020-11-17 00:28:20|465.43|463.43|465.53|463.53|465.53|463.53|465.37|463.37|15
1605572910000|2020-11-17 00:28:30|465.54|463.54|465.81|463.81|465.81|463.81|465.54|463.54|19
1605572920000|2020-11-17 00:28:40|465.82|463.82|465.72|463.72|465.84|463.84|465.69|463.69|18
1605572930000|2020-11-17 00:28:50|465.71|463.71|465.7|463.7|465.73|463.73|465.65|463.65|22
1605572940000|2020-11-17 00:29:00|465.71|463.71|465.85|463.85|465.86|463.86|465.71|463.71|23
1605572950000|2020-11-17 00:29:10|465.86|463.86|465.97|463.97|465.97|463.97|465.84|463.84|19
1605572960000|2020-11-17 00:29:20|465.96|463.96|466.01|464.01|466.01|464.01|465.95|463.95|14
1605572970000|2020-11-17 00:29:30|466.02|464.02|466.04|464.04|466.04|464.04|466.02|464.02|9
1605572980000|2020-11-17 00:29:40|466.03|464.03|466.11|464.11|466.19|464.19|466.03|464.03|9
1605572990000|2020-11-17 00:29:50|466.15|464.15|466.32|464.32|466.32|464.32|466.11|464.11|14
1605573000000|2020-11-17 00:30:00|466.31|464.31|466.26|464.26|466.33|464.33|466.17|464.17|26
1605573010000|2020-11-17 00:30:10|466.29|464.29|466.29|464.29|466.34|464.34|466.24|464.24|16
1605573020000|2020-11-17 00:30:20|466.31|464.31|466.32|464.32|466.37|464.37|466.3|464.3|23
1605573030000|2020-11-17 00:30:30|466.33|464.33|466.4|464.4|466.41|464.41|466.31|464.31|27
1605573040000|2020-11-17 00:30:40|466.43|464.43|466.46|464.46|466.51|464.51|466.41|464.41|20
1605573050000|2020-11-17 00:30:50|466.49|464.49|466.37|464.37|466.51|464.51|466.31|464.31|23
1605573060000|2020-11-17 00:31:00|466.36|464.36|466.39|464.39|466.42|464.42|466.36|464.36|17
1605573070000|2020-11-17 00:31:10|466.4|464.4|466.43|464.43|466.43|464.43|466.4|464.4|4
1605573080000|2020-11-17 00:31:20|466.46|464.46|466.45|464.45|466.47|464.47|466.45|464.45|4
1605573090000|2020-11-17 00:31:30|466.46|464.46|466.63|464.63|466.73|464.73|466.45|464.45|22
1605573100000|2020-11-17 00:31:40|466.65|464.65|466.73|464.73|466.74|464.74|466.63|464.63|20
1605573110000|2020-11-17 00:31:50|466.78|464.78|466.82|464.82|466.82|464.82|466.77|464.77|12
1605573120000|2020-11-17 00:32:00|466.85|464.85|466.88|464.88|466.88|464.88|466.83|464.83|8
1605573130000|2020-11-17 00:32:10|466.89|464.89|466.67|464.67|466.89|464.89|466.67|464.67|6
1605573140000|2020-11-17 00:32:20|466.66|464.66|466.61|464.61|466.67|464.67|466.61|464.61|16
1605573150000|2020-11-17 00:32:30|466.63|464.63|466.43|464.43|466.63|464.63|466.43|464.43|10
1605573160000|2020-11-17 00:32:40|466.45|464.45|466.42|464.42|466.47|464.47|466.33|464.33|17
1605573170000|2020-11-17 00:32:50|466.43|464.43|466.44|464.44|466.45|464.45|466.38|464.38|12
1605573180000|2020-11-17 00:33:00|466.45|464.45|466.06|464.06|466.45|464.45|466.06|464.06|12
1605573190000|2020-11-17 00:33:10|466.04|464.04|466.03|464.03|466.18|464.18|466.02|464.02|19
1605573200000|2020-11-17 00:33:20|466.08|464.08|466.07|464.07|466.17|464.17|466.02|464.02|12
1605573210000|2020-11-17 00:33:30|466.1|464.1|466.32|464.32|466.4|464.4|466.1|464.1|19
1605573220000|2020-11-17 00:33:40|466.35|464.35|466.28|464.28|466.39|464.39|466.28|464.28|16
1605573230000|2020-11-17 00:33:50|466.32|464.32|466.29|464.29|466.33|464.33|466.26|464.26|14
1605573240000|2020-11-17 00:34:00|466.31|464.31|466.31|464.31|466.37|464.37|466.27|464.27|17
1605573250000|2020-11-17 00:34:10|466.44|464.44|466.35|464.35|466.44|464.44|466.34|464.34|9
1605573260000|2020-11-17 00:34:20|466.38|464.38|466.35|464.35|466.41|464.41|466.34|464.34|10
1605573270000|2020-11-17 00:34:30|466.34|464.34|466.19|464.19|466.34|464.34|466.17|464.17|14
1605573280000|2020-11-17 00:34:40|466.22|464.22|466.26|464.26|466.33|464.33|466.22|464.22|13
1605573290000|2020-11-17 00:34:50|466.27|464.27|466.24|464.24|466.27|464.27|466.24|464.24|5
1605573300000|2020-11-17 00:35:00|466.23|464.23|466.34|464.34|466.42|464.42|466.23|464.23|9
1605573310000|2020-11-17 00:35:10|466.38|464.38|466.47|464.47|466.49|464.49|466.31|464.31|12
1605573320000|2020-11-17 00:35:20|466.38|464.38|466.43|464.43|466.47|464.47|466.38|464.38|9
1605573330000|2020-11-17 00:35:30|466.48|464.48|466.37|464.37|466.48|464.48|466.36|464.36|10
1605573340000|2020-11-17 00:35:40|466.36|464.36|466.43|464.43|466.43|464.43|466.34|464.34|12
1605573350000|2020-11-17 00:35:50|466.42|464.42|466.54|464.54|466.57|464.57|466.41|464.41|16
1605573360000|2020-11-17 00:36:00|466.56|464.56|466.43|464.43|466.56|464.56|466.43|464.43|14
1605573370000|2020-11-17 00:36:10|466.44|464.44|466.41|464.41|466.45|464.45|466.4|464.4|12
1605573380000|2020-11-17 00:36:20|466.4|464.4|466.39|464.39|466.42|464.42|466.38|464.38|11
1605573390000|2020-11-17 00:36:30|466.41|464.41|466.24|464.24|466.41|464.41|466.23|464.23|28
1605573400000|2020-11-17 00:36:40|466.26|464.26|466.13|464.13|466.3|464.3|466.12|464.12|21
1605573410000|2020-11-17 00:36:50|466.16|464.16|466.14|464.14|466.23|464.23|466.09|464.09|14
1605573420000|2020-11-17 00:37:00|466.21|464.21|466.21|464.21|466.22|464.22|466.15|464.15|15
1605573430000|2020-11-17 00:37:10|466.22|464.22|466.18|464.18|466.22|464.22|466.17|464.17|12
1605573440000|2020-11-17 00:37:20|466.17|464.17|466.35|464.35|466.36|464.36|466.17|464.17|19
1605573450000|2020-11-17 00:37:30|466.33|464.33|466.32|464.32|466.36|464.36|466.28|464.28|12
1605573460000|2020-11-17 00:37:40|466.29|464.29|466.27|464.27|466.34|464.34|466.26|464.26|20
1605573470000|2020-11-17 00:37:50|466.26|464.26|466.31|464.31|466.35|464.35|466.21|464.21|16
1605573480000|2020-11-17 00:38:00|466.32|464.32|466.38|464.38|466.39|464.39|466.32|464.32|12
1605573490000|2020-11-17 00:38:10|466.36|464.36|466.35|464.35|466.38|464.38|466.35|464.35|9
1605573500000|2020-11-17 00:38:20|466.36|464.36|466.36|464.36|466.39|464.39|466.36|464.36|7
1605573510000|2020-11-17 00:38:30|466.37|464.37|466.38|464.38|466.39|464.39|466.36|464.36|13
1605573520000|2020-11-17 00:38:40|466.36|464.36|466.38|464.38|466.39|464.39|466.36|464.36|5
1605573540000|2020-11-17 00:39:00|466.36|464.36|466.53|464.53|466.55|464.55|466.36|464.36|15
1605573550000|2020-11-17 00:39:10|466.55|464.55|466.65|464.65|466.65|464.65|466.53|464.53|18
1605573560000|2020-11-17 00:39:20|466.64|464.64|466.63|464.63|466.65|464.65|466.61|464.61|10
1605573570000|2020-11-17 00:39:30|466.62|464.62|466.69|464.69|466.69|464.69|466.62|464.62|8
1605573580000|2020-11-17 00:39:40|466.67|464.67|466.76|464.76|466.76|464.76|466.65|464.65|17
1605573590000|2020-11-17 00:39:50|466.79|464.79|466.93|464.93|466.93|464.93|466.79|464.79|11
1605573600000|2020-11-17 00:40:00|466.95|464.95|466.88|464.88|466.95|464.95|466.85|464.85|19
1605573610000|2020-11-17 00:40:10|466.86|464.86|466.82|464.82|466.86|464.86|466.7|464.7|16
1605573620000|2020-11-17 00:40:20|466.83|464.83|466.75|464.75|466.89|464.89|466.74|464.74|23
1605573630000|2020-11-17 00:40:30|466.74|464.74|466.7|464.7|466.74|464.74|466.7|464.7|19
1605573640000|2020-11-17 00:40:40|466.69|464.69|466.74|464.74|466.8|464.8|466.69|464.69|24
1605573650000|2020-11-17 00:40:50|466.73|464.73|466.82|464.82|466.83|464.83|466.69|464.69|20
1605573660000|2020-11-17 00:41:00|466.79|464.79|466.6|464.6|466.82|464.82|466.58|464.58|16
1605573670000|2020-11-17 00:41:10|466.59|464.59|466.64|464.64|466.67|464.67|466.58|464.58|7
1605573680000|2020-11-17 00:41:20|466.63|464.63|466.61|464.61|466.63|464.63|466.59|464.59|8
1605573690000|2020-11-17 00:41:30|466.62|464.62|466.8|464.8|466.84|464.84|466.62|464.62|14
1605573700000|2020-11-17 00:41:40|466.75|464.75|466.74|464.74|466.81|464.81|466.66|464.66|19
1605573710000|2020-11-17 00:41:50|466.76|464.76|466.63|464.63|466.76|464.76|466.59|464.59|18
1605573720000|2020-11-17 00:42:00|466.64|464.64|466.66|464.66|466.66|464.66|466.63|464.63|8
1605573730000|2020-11-17 00:42:10|466.68|464.68|466.75|464.75|466.76|464.76|466.68|464.68|16
1605573740000|2020-11-17 00:42:20|466.77|464.77|466.73|464.73|466.79|464.79|466.72|464.72|13
1605573750000|2020-11-17 00:42:30|466.71|464.71|466.71|464.71|466.76|464.76|466.71|464.71|17
1605573760000|2020-11-17 00:42:40|466.73|464.73|466.71|464.71|466.73|464.73|466.7|464.7|9
1605573770000|2020-11-17 00:42:50|466.72|464.72|466.66|464.66|466.72|464.72|466.66|464.66|11
1605573780000|2020-11-17 00:43:00|466.65|464.65|466.69|464.69|466.71|464.71|466.65|464.65|12
1605573790000|2020-11-17 00:43:10|466.7|464.7|466.71|464.71|466.73|464.73|466.69|464.69|17
1605573800000|2020-11-17 00:43:20|466.72|464.72|466.72|464.72|466.73|464.73|466.71|464.71|5
1605573810000|2020-11-17 00:43:30|466.71|464.71|466.71|464.71|466.72|464.72|466.71|464.71|3
1605573820000|2020-11-17 00:43:40|466.73|464.73|466.7|464.7|466.76|464.76|466.67|464.67|14
1605573830000|2020-11-17 00:43:50|466.68|464.68|466.68|464.68|466.7|464.7|466.62|464.62|18
1605573840000|2020-11-17 00:44:00|466.69|464.69|466.98|464.98|467|465|466.69|464.69|17
1605573850000|2020-11-17 00:44:10|466.99|464.99|467|465|467|465|466.98|464.98|7
1605573860000|2020-11-17 00:44:20|467.01|465.01|467.05|465.05|467.05|465.05|466.99|464.99|13
1605573870000|2020-11-17 00:44:30|467.21|465.21|467.54|465.54|467.57|465.57|467.21|465.21|28
1605573880000|2020-11-17 00:44:40|467.52|465.52|467.67|465.67|467.7|465.7|467.52|465.52|15
1605573890000|2020-11-17 00:44:50|467.68|465.68|467.8|465.8|467.81|465.81|467.68|465.68|14
1605573900000|2020-11-17 00:45:00|467.78|465.78|467.79|465.79|467.85|465.85|467.73|465.73|21
1605573910000|2020-11-17 00:45:10|467.78|465.78|467.9|465.9|467.97|465.97|467.78|465.78|17
1605573920000|2020-11-17 00:45:20|467.91|465.91|467.66|465.66|467.91|465.91|467.55|465.55|23
1605573930000|2020-11-17 00:45:30|467.62|465.62|467.43|465.43|467.63|465.63|467.43|465.43|31
1605573940000|2020-11-17 00:45:40|467.42|465.42|467.22|465.22|467.45|465.45|467.19|465.19|22
1605573950000|2020-11-17 00:45:50|467.18|465.18|466.93|464.93|467.18|465.18|466.93|464.93|25
1605573960000|2020-11-17 00:46:00|466.91|464.91|466.99|464.99|467.04|465.04|466.87|464.87|23
1605573970000|2020-11-17 00:46:10|467|465|466.96|464.96|467.05|465.05|466.89|464.89|20
1605573980000|2020-11-17 00:46:20|466.89|464.89|466.77|464.77|466.89|464.89|466.73|464.73|23
1605573990000|2020-11-17 00:46:30|466.78|464.78|466.7|464.7|466.79|464.79|466.7|464.7|17
1605574000000|2020-11-17 00:46:40|466.69|464.69|466.61|464.61|466.69|464.69|466.54|464.54|14
1605574010000|2020-11-17 00:46:50|466.64|464.64|466.56|464.56|466.73|464.73|466.56|464.56|30
1605574020000|2020-11-17 00:47:00|466.55|464.55|466.53|464.53|466.61|464.61|466.52|464.52|16
1605574030000|2020-11-17 00:47:10|466.54|464.54|466.31|464.31|466.54|464.54|466.31|464.31|14
1605574040000|2020-11-17 00:47:20|466.28|464.28|466.15|464.15|466.29|464.29|466.14|464.14|18
1605574050000|2020-11-17 00:47:30|466.17|464.17|466.05|464.05|466.17|464.17|466.05|464.05|14
1605574060000|2020-11-17 00:47:40|466.04|464.04|465.92|463.92|466.08|464.08|465.83|463.83|25
1605574070000|2020-11-17 00:47:50|465.93|463.93|466.1|464.1|466.22|464.22|465.89|463.89|30
1605574080000|2020-11-17 00:48:00|466.08|464.08|466.2|464.2|466.25|464.25|466.08|464.08|27
1605574090000|2020-11-17 00:48:10|466.21|464.21|466.41|464.41|466.44|464.44|466.21|464.21|25
1605574100000|2020-11-17 00:48:20|466.43|464.43|466.43|464.43|466.49|464.49|466.38|464.38|17
1605574110000|2020-11-17 00:48:30|466.33|464.33|466.34|464.34|466.39|464.39|466.24|464.24|25
1605574120000|2020-11-17 00:48:40|466.33|464.33|466.13|464.13|466.38|464.38|466.13|464.13|17
1605574130000|2020-11-17 00:48:50|466.14|464.14|466.21|464.21|466.21|464.21|466.12|464.12|5
1605574140000|2020-11-17 00:49:00|466.2|464.2|466.42|464.42|466.45|464.45|466.16|464.16|9
1605574150000|2020-11-17 00:49:10|466.45|464.45|466.56|464.56|466.56|464.56|466.4|464.4|17
1605574160000|2020-11-17 00:49:20|466.54|464.54|466.58|464.58|466.61|464.61|466.54|464.54|8
1605574170000|2020-11-17 00:49:30|466.61|464.61|466.61|464.61|466.62|464.62|466.57|464.57|4
1605574180000|2020-11-17 00:49:40|466.63|464.63|466.76|464.76|466.78|464.78|466.62|464.62|14
1605574190000|2020-11-17 00:49:50|466.77|464.77|466.86|464.86|466.88|464.88|466.73|464.73|16
1605574200000|2020-11-17 00:50:00|466.85|464.85|466.89|464.89|466.9|464.9|466.83|464.83|8
1605574210000|2020-11-17 00:50:10|466.9|464.9|466.89|464.89|466.9|464.9|466.85|464.85|9
1605574220000|2020-11-17 00:50:20|466.9|464.9|466.85|464.85|466.9|464.9|466.84|464.84|8
1605574230000|2020-11-17 00:50:30|466.86|464.86|466.88|464.88|466.91|464.91|466.84|464.84|13
1605574240000|2020-11-17 00:50:40|466.87|464.87|466.87|464.87|466.91|464.91|466.85|464.85|10
1605574250000|2020-11-17 00:50:50|466.86|464.86|466.71|464.71|466.87|464.87|466.67|464.67|18
1605574260000|2020-11-17 00:51:00|466.7|464.7|466.53|464.53|466.71|464.71|466.53|464.53|12
1605574270000|2020-11-17 00:51:10|466.55|464.55|466.66|464.66|466.66|464.66|466.46|464.46|21
1605574280000|2020-11-17 00:51:20|466.65|464.65|466.68|464.68|466.68|464.68|466.64|464.64|8
1605574290000|2020-11-17 00:51:30|466.7|464.7|466.66|464.66|466.8|464.8|466.65|464.65|20
1605574300000|2020-11-17 00:51:40|466.68|464.68|466.75|464.75|466.76|464.76|466.66|464.66|13
1605574310000|2020-11-17 00:51:50|466.77|464.77|466.7|464.7|466.77|464.77|466.68|464.68|17
1605574320000|2020-11-17 00:52:00|466.75|464.75|466.79|464.79|466.86|464.86|466.75|464.75|16
1605574330000|2020-11-17 00:52:10|466.8|464.8|466.81|464.81|466.88|464.88|466.8|464.8|9
1605574340000|2020-11-17 00:52:20|466.82|464.82|466.64|464.64|466.82|464.82|466.6|464.6|11
1605574350000|2020-11-17 00:52:30|466.63|464.63|466.69|464.69|466.71|464.71|466.62|464.62|13
1605574360000|2020-11-17 00:52:40|466.68|464.68|466.68|464.68|466.68|464.68|466.66|464.66|7
1605574370000|2020-11-17 00:52:50|466.67|464.67|466.71|464.71|466.74|464.74|466.67|464.67|16
1605574380000|2020-11-17 00:53:00|466.7|464.7|466.74|464.74|466.74|464.74|466.7|464.7|4
1605574390000|2020-11-17 00:53:10|466.73|464.73|466.72|464.72|466.73|464.73|466.72|464.72|4
1605574400000|2020-11-17 00:53:20|466.74|464.74|466.66|464.66|466.74|464.74|466.48|464.48|14
1605574410000|2020-11-17 00:53:30|466.67|464.67|466.77|464.77|466.77|464.77|466.64|464.64|15
1605574420000|2020-11-17 00:53:40|466.76|464.76|466.65|464.65|466.76|464.76|466.64|464.64|15
1605574430000|2020-11-17 00:53:50|466.64|464.64|466.54|464.54|466.68|464.68|466.54|464.54|15
1605574440000|2020-11-17 00:54:00|466.53|464.53|466.65|464.65|466.69|464.69|466.53|464.53|18
1605574450000|2020-11-17 00:54:10|466.64|464.64|466.67|464.67|466.7|464.7|466.64|464.64|14
1605574460000|2020-11-17 00:54:20|466.69|464.69|466.69|464.69|466.69|464.69|466.67|464.67|9
1605574470000|2020-11-17 00:54:30|466.71|464.71|466.81|464.81|466.82|464.82|466.71|464.71|12
1605574480000|2020-11-17 00:54:40|466.82|464.82|466.83|464.83|466.84|464.84|466.82|464.82|11
1605574490000|2020-11-17 00:54:50|466.84|464.84|466.92|464.92|466.92|464.92|466.83|464.83|10
1605574500000|2020-11-17 00:55:00|466.91|464.91|466.91|464.91|466.92|464.92|466.89|464.89|13
1605574510000|2020-11-17 00:55:10|466.92|464.92|467.04|465.04|467.04|465.04|466.92|464.92|12
1605574520000|2020-11-17 00:55:20|467.06|465.06|467.07|465.07|467.08|465.08|466.99|464.99|14
1605574530000|2020-11-17 00:55:30|467.08|465.08|466.96|464.96|467.1|465.1|466.96|464.96|13
1605574540000|2020-11-17 00:55:40|466.98|464.98|466.88|464.88|466.98|464.98|466.87|464.87|18
1605574550000|2020-11-17 00:55:50|466.89|464.89|466.7|464.7|466.89|464.89|466.7|464.7|17
1605574560000|2020-11-17 00:56:00|466.76|464.76|466.76|464.76|466.78|464.78|466.71|464.71|13
1605574570000|2020-11-17 00:56:10|466.77|464.77|466.94|464.94|466.94|464.94|466.77|464.77|9
1605574580000|2020-11-17 00:56:20|466.93|464.93|466.93|464.93|467.02|465.02|466.92|464.92|19
1605574590000|2020-11-17 00:56:30|466.96|464.96|466.99|464.99|467.04|465.04|466.96|464.96|15
1605574600000|2020-11-17 00:56:40|467|465|466.95|464.95|467.04|465.04|466.94|464.94|13
1605574610000|2020-11-17 00:56:50|466.97|464.97|467.04|465.04|467.04|465.04|466.95|464.95|8
1605574620000|2020-11-17 00:57:00|467.05|465.05|467|465|467.12|465.12|467|465|13
1605574640000|2020-11-17 00:57:20|467.01|465.01|467.15|465.15|467.15|465.15|467.01|465.01|16
1605574650000|2020-11-17 00:57:30|467.1|465.1|467.2|465.2|467.2|465.2|467.1|465.1|11
1605574660000|2020-11-17 00:57:40|467.17|465.17|467.49|465.49|467.54|465.54|467.16|465.16|24
1605574670000|2020-11-17 00:57:50|467.51|465.51|467.8|465.8|467.81|465.81|467.51|465.51|24
1605574680000|2020-11-17 00:58:00|467.83|465.83|467.82|465.82|467.83|465.83|467.72|465.72|26
1605574690000|2020-11-17 00:58:10|467.85|465.85|467.97|465.97|467.97|465.97|467.81|465.81|17
1605574700000|2020-11-17 00:58:20|467.89|465.89|467.98|465.98|467.98|465.98|467.89|465.89|15
1605574710000|2020-11-17 00:58:30|467.97|465.97|468.64|466.64|468.67|466.67|467.95|465.95|23
1605574720000|2020-11-17 00:58:40|468.61|466.61|468.81|466.81|468.81|466.81|468.39|466.39|24
1605574730000|2020-11-17 00:58:50|468.94|466.94|468.99|466.99|469.01|467.01|468.94|466.94|15
1605574740000|2020-11-17 00:59:00|468.96|466.96|468.72|466.72|469.02|467.02|468.69|466.69|26
1605574750000|2020-11-17 00:59:10|468.71|466.71|469.14|467.14|469.14|467.14|468.71|466.71|31
1605574760000|2020-11-17 00:59:20|469.15|467.15|469.26|467.26|469.37|467.37|469.14|467.14|16
1605574770000|2020-11-17 00:59:30|469.31|467.31|469.4|467.4|469.4|467.4|469.26|467.26|17
1605574780000|2020-11-17 00:59:40|469.37|467.37|469.36|467.36|469.39|467.39|469.33|467.33|14
1605574790000|2020-11-17 00:59:50|469.38|467.38|469.54|467.54|469.61|467.61|469.36|467.36|14
1605574800000|2020-11-17 01:00:00|469.53|467.53|469.51|467.51|469.53|467.53|469.45|467.45|17
1605574810000|2020-11-17 01:00:10|469.5|467.5|469.45|467.45|469.53|467.53|469.37|467.37|12
1605574820000|2020-11-17 01:00:20|469.41|467.41|469.22|467.22|469.41|467.41|469.12|467.12|19
1605574830000|2020-11-17 01:00:30|469.25|467.25|469.68|467.68|469.7|467.7|469.22|467.22|25
1605574840000|2020-11-17 01:00:40|469.67|467.67|469.69|467.69|469.73|467.73|469.62|467.62|23
1605574850000|2020-11-17 01:00:50|469.71|467.71|469.71|467.71|469.71|467.71|469.55|467.55|22
1605574860000|2020-11-17 01:01:00|469.7|467.7|469.77|467.77|469.79|467.79|469.7|467.7|14
1605574870000|2020-11-17 01:01:10|469.78|467.78|470.13|468.13|470.13|468.13|469.78|467.78|19
1605574880000|2020-11-17 01:01:20|470.14|468.14|470.11|468.11|470.18|468.18|470|468|18
1605574890000|2020-11-17 01:01:30|470.19|468.19|470.09|468.09|470.32|468.32|470.09|468.09|18
1605574900000|2020-11-17 01:01:40|470.08|468.08|469.95|467.95|470.15|468.15|469.95|467.95|13
1605574910000|2020-11-17 01:01:50|469.94|467.94|470.07|468.07|470.07|468.07|469.93|467.93|7
1605574920000|2020-11-17 01:02:00|470.13|468.13|469.75|467.75|470.13|468.13|469.75|467.75|19
1605574930000|2020-11-17 01:02:10|469.76|467.76|469.5|467.5|469.79|467.79|469.48|467.48|20
1605574940000|2020-11-17 01:02:20|469.52|467.52|469.42|467.42|469.52|467.52|469.41|467.41|17
1605574950000|2020-11-17 01:02:30|469.43|467.43|469.39|467.39|469.43|467.43|469.39|467.39|2
1605574960000|2020-11-17 01:02:40|469.37|467.37|469.14|467.14|469.38|467.38|469.1|467.1|11
1605574970000|2020-11-17 01:02:50|469.15|467.15|469.08|467.08|469.15|467.15|468.95|466.95|22
1605574980000|2020-11-17 01:03:00|469.06|467.06|468.91|466.91|469.06|467.06|468.91|466.91|24
1605574990000|2020-11-17 01:03:10|468.93|466.93|468.66|466.66|468.99|466.99|468.66|466.66|28
1605575000000|2020-11-17 01:03:20|468.64|466.64|468.59|466.59|468.66|466.66|468.59|466.59|18
1605575010000|2020-11-17 01:03:30|468.61|466.61|468.01|466.01|468.61|466.61|468.01|466.01|26
1605575020000|2020-11-17 01:03:40|468.02|466.02|467.93|465.93|468.09|466.09|467.93|465.93|23
1605575030000|2020-11-17 01:03:50|467.9|465.9|467.69|465.69|467.95|465.95|467.63|465.63|31
1605575040000|2020-11-17 01:04:00|467.66|465.66|467.53|465.53|467.66|465.66|467.51|465.51|24
1605575050000|2020-11-17 01:04:10|467.51|465.51|467.77|465.77|467.79|465.79|467.49|465.49|21
1605575060000|2020-11-17 01:04:20|467.8|465.8|467.87|465.87|467.89|465.89|467.8|465.8|11
1605575070000|2020-11-17 01:04:30|467.86|465.86|468.03|466.03|468.18|466.18|467.86|465.86|24
1605575080000|2020-11-17 01:04:40|468.05|466.05|467.89|465.89|468.06|466.06|467.88|465.88|24
1605575090000|2020-11-17 01:04:50|467.84|465.84|467.62|465.62|467.84|465.84|467.62|465.62|19
1605575100000|2020-11-17 01:05:00|467.64|465.64|467.33|465.33|467.66|465.66|467.33|465.33|24
1605575110000|2020-11-17 01:05:10|467.31|465.31|467.19|465.19|467.31|465.31|467.15|465.15|25
1605575120000|2020-11-17 01:05:20|467.18|465.18|467.22|465.22|467.23|465.23|467.17|465.17|10
1605575130000|2020-11-17 01:05:30|467.23|465.23|467.13|465.13|467.23|465.23|467.1|465.1|18
1605575140000|2020-11-17 01:05:40|467.12|465.12|467.12|465.12|467.17|465.17|467.09|465.09|9
1605575150000|2020-11-17 01:05:50|467.13|465.13|467.38|465.38|467.42|465.42|467.11|465.11|22
1605575160000|2020-11-17 01:06:00|467.39|465.39|467.4|465.4|467.46|465.46|467.38|465.38|19
1605575170000|2020-11-17 01:06:10|467.39|465.39|467.37|465.37|467.4|465.4|467.37|465.37|8
1605575180000|2020-11-17 01:06:20|467.27|465.27|467.26|465.26|467.29|465.29|467.2|465.2|15
1605575190000|2020-11-17 01:06:30|467.21|465.21|467.22|465.22|467.26|465.26|467.21|465.21|14
1605575200000|2020-11-17 01:06:40|467.21|465.21|467.1|465.1|467.22|465.22|467.02|465.02|19
1605575210000|2020-11-17 01:06:50|467.13|465.13|467.06|465.06|467.13|465.13|467.05|465.05|13
1605575220000|2020-11-17 01:07:00|467.05|465.05|467.11|465.11|467.11|465.11|467.05|465.05|11
1605575230000|2020-11-17 01:07:10|467.12|465.12|467.11|465.11|467.21|465.21|467.11|465.11|15
1605575240000|2020-11-17 01:07:20|467.14|465.14|467.11|465.11|467.15|465.15|467.1|465.1|6
1605575250000|2020-11-17 01:07:30|467.16|465.16|467.36|465.36|467.36|465.36|467.15|465.15|23
1605575260000|2020-11-17 01:07:40|467.3|465.3|467.33|465.33|467.35|465.35|467.27|465.27|14
1605575270000|2020-11-17 01:07:50|467.34|465.34|467.21|465.21|467.36|465.36|467.2|465.2|14
1605575280000|2020-11-17 01:08:00|467.23|465.23|467.26|465.26|467.26|465.26|467.22|465.22|7
1605575290000|2020-11-17 01:08:10|467.27|465.27|467.6|465.6|467.62|465.62|467.26|465.26|13
1605575300000|2020-11-17 01:08:20|467.58|465.58|467.79|465.79|467.83|465.83|467.46|465.46|28
1605575310000|2020-11-17 01:08:30|467.81|465.81|467.91|465.91|468.04|466.04|467.79|465.79|23
1605575320000|2020-11-17 01:08:40|467.96|465.96|468.08|466.08|468.08|466.08|467.96|465.96|19
1605575330000|2020-11-17 01:08:50|468.07|466.07|467.88|465.88|468.07|466.07|467.87|465.87|23
1605575340000|2020-11-17 01:09:00|467.87|465.87|467.95|465.95|467.98|465.98|467.85|465.85|22
1605575350000|2020-11-17 01:09:10|467.94|465.94|467.91|465.91|468.04|466.04|467.9|465.9|20
1605575360000|2020-11-17 01:09:20|467.92|465.92|468.01|466.01|468.05|466.05|467.91|465.91|23
1605575370000|2020-11-17 01:09:30|468.07|466.07|468.24|466.24|468.25|466.25|468.07|466.07|25
1605575380000|2020-11-17 01:09:40|468.21|466.21|468.18|466.18|468.21|466.21|468.09|466.09|21
1605575390000|2020-11-17 01:09:50|468.17|466.17|468.14|466.14|468.17|466.17|468.1|466.1|13
1605575400000|2020-11-17 01:10:00|468.11|466.11|468.05|466.05|468.15|466.15|467.91|465.91|26
1605575410000|2020-11-17 01:10:10|468.02|466.02|468.04|466.04|468.04|466.04|467.93|465.93|26
1605575420000|2020-11-17 01:10:20|468.01|466.01|467.99|465.99|468.05|466.05|467.98|465.98|10
1605575430000|2020-11-17 01:10:30|467.95|465.95|467.98|465.98|467.98|465.98|467.95|465.95|6
1605575440000|2020-11-17 01:10:40|467.97|465.97|467.98|465.98|467.99|465.99|467.97|465.97|4
1605575450000|2020-11-17 01:10:50|467.99|465.99|468.2|466.2|468.28|466.28|467.98|465.98|11
1605575460000|2020-11-17 01:11:00|468.28|466.28|468.24|466.24|468.36|466.36|468.24|466.24|18
1605575470000|2020-11-17 01:11:10|468.23|466.23|468.03|466.03|468.27|466.27|467.98|465.98|21
1605575480000|2020-11-17 01:11:20|467.99|465.99|468.15|466.15|468.16|466.16|467.98|465.98|27
1605575490000|2020-11-17 01:11:30|468.17|466.17|468.33|466.33|468.33|466.33|468.15|466.15|21
1605575500000|2020-11-17 01:11:40|468.36|466.36|468.16|466.16|468.36|466.36|468.15|466.15|21
1605575510000|2020-11-17 01:11:50|468.15|466.15|468.31|466.31|468.31|466.31|468.15|466.15|12
1605575520000|2020-11-17 01:12:00|468.3|466.3|468.34|466.34|468.35|466.35|468.28|466.28|8
1605575530000|2020-11-17 01:12:10|468.33|466.33|468.32|466.32|468.34|466.34|468.27|466.27|15
1605575540000|2020-11-17 01:12:20|468.35|466.35|468.34|466.34|468.39|466.39|468.33|466.33|16
1605575550000|2020-11-17 01:12:30|468.35|466.35|468.33|466.33|468.35|466.35|468.27|466.27|9
1605575560000|2020-11-17 01:12:40|468.32|466.32|468.45|466.45|468.46|466.46|468.32|466.32|15
1605575570000|2020-11-17 01:12:50|468.44|466.44|468.29|466.29|468.46|466.46|468.29|466.29|19
1605575580000|2020-11-17 01:13:00|468.28|466.28|468.37|466.37|468.43|466.43|468.28|466.28|18
1605575590000|2020-11-17 01:13:10|468.38|466.38|468.48|466.48|468.48|466.48|468.36|466.36|11
1605575600000|2020-11-17 01:13:20|468.5|466.5|468.58|466.58|468.6|466.6|468.48|466.48|15
1605575610000|2020-11-17 01:13:30|468.59|466.59|468.55|466.55|468.62|466.62|468.53|466.53|11
1605575620000|2020-11-17 01:13:40|468.57|466.57|468.59|466.59|468.61|466.61|468.54|466.54|13
1605575630000|2020-11-17 01:13:50|468.58|466.58|468.58|466.58|468.59|466.59|468.53|466.53|13
1605575640000|2020-11-17 01:14:00|468.59|466.59|468.64|466.64|468.66|466.66|468.59|466.59|8
1605575650000|2020-11-17 01:14:10|468.65|466.65|468.75|466.75|468.75|466.75|468.63|466.63|21
1605575660000|2020-11-17 01:14:20|468.76|466.76|468.78|466.78|468.78|466.78|468.75|466.75|10
1605575670000|2020-11-17 01:14:30|468.77|466.77|468.68|466.68|468.81|466.81|468.68|466.68|21
1605575680000|2020-11-17 01:14:40|468.61|466.61|468.65|466.65|468.67|466.67|468.54|466.54|16
1605575690000|2020-11-17 01:14:50|468.63|466.63|468.59|466.59|468.63|466.63|468.56|466.56|15
1605575700000|2020-11-17 01:15:00|468.57|466.57|468.59|466.59|468.61|466.61|468.57|466.57|10
1605575710000|2020-11-17 01:15:10|468.6|466.6|468.63|466.63|468.65|466.65|468.59|466.59|18
1605575720000|2020-11-17 01:15:20|468.61|466.61|468.58|466.58|468.61|466.61|468.58|466.58|6
1605575730000|2020-11-17 01:15:30|468.59|466.59|468.56|466.56|468.61|466.61|468.56|466.56|10
1605575740000|2020-11-17 01:15:40|468.55|466.55|468.54|466.54|468.56|466.56|468.5|466.5|14
1605575750000|2020-11-17 01:15:50|468.53|466.53|468.52|466.52|468.53|466.53|468.5|466.5|7
1605575760000|2020-11-17 01:16:00|468.5|466.5|468.49|466.49|468.51|466.51|468.49|466.49|7
1605575770000|2020-11-17 01:16:10|468.46|466.46|468.39|466.39|468.47|466.47|468.38|466.38|6
1605575780000|2020-11-17 01:16:20|468.38|466.38|468.38|466.38|468.38|466.38|468.38|466.38|1
1605575790000|2020-11-17 01:16:30|468.39|466.39|468.42|466.42|468.49|466.49|468.39|466.39|17
1605575800000|2020-11-17 01:16:40|468.41|466.41|468.44|466.44|468.44|466.44|468.4|466.4|6
1605575810000|2020-11-17 01:16:50|468.4|466.4|468.45|466.45|468.51|466.51|468.4|466.4|17
1605575820000|2020-11-17 01:17:00|468.44|466.44|468.47|466.47|468.54|466.54|468.42|466.42|28
1605575830000|2020-11-17 01:17:10|468.48|466.48|468.5|466.5|468.52|466.52|468.47|466.47|19
1605575840000|2020-11-17 01:17:20|468.48|466.48|468.53|466.53|468.53|466.53|468.47|466.47|26
1605575850000|2020-11-17 01:17:30|468.54|466.54|468.63|466.63|468.68|466.68|468.54|466.54|22
1605575860000|2020-11-17 01:17:40|468.68|466.68|468.7|466.7|468.73|466.73|468.68|466.68|13
1605575870000|2020-11-17 01:17:50|468.68|466.68|468.68|466.68|468.68|466.68|468.68|466.68|1
1605575880000|2020-11-17 01:18:00|468.69|466.69|468.69|466.69|468.69|466.69|468.69|466.69|1
1605575890000|2020-11-17 01:18:10|468.68|466.68|468.96|466.96|468.97|466.97|468.68|466.68|23
1605575900000|2020-11-17 01:18:20|468.97|466.97|468.94|466.94|468.99|466.99|468.9|466.9|17
1605575910000|2020-11-17 01:18:30|468.95|466.95|468.97|466.97|469|467|468.94|466.94|15
1605575920000|2020-11-17 01:18:40|469|467|468.98|466.98|469|467|468.96|466.96|8
1605575930000|2020-11-17 01:18:50|468.97|466.97|468.95|466.95|469.07|467.07|468.94|466.94|15
1605575940000|2020-11-17 01:19:00|468.96|466.96|468.96|466.96|468.96|466.96|468.95|466.95|5
1605575950000|2020-11-17 01:19:10|468.97|466.97|469.03|467.03|469.07|467.07|468.97|466.97|6
1605575960000|2020-11-17 01:19:20|469|467|469.02|467.02|469.05|467.05|469|467|9
1605575970000|2020-11-17 01:19:30|469.01|467.01|469.03|467.03|469.03|467.03|469.01|467.01|3
1605575980000|2020-11-17 01:19:40|469.05|467.05|469.07|467.07|469.07|467.07|469.05|467.05|2
1605575990000|2020-11-17 01:19:50|469.09|467.09|469.14|467.14|469.14|467.14|469.07|467.07|10
1605576000000|2020-11-17 01:20:00|469.12|467.12|469.07|467.07|469.12|467.12|469.06|467.06|5
1605576010000|2020-11-17 01:20:10|469.08|467.08|469.23|467.23|469.26|467.26|469.08|467.08|11
1605576020000|2020-11-17 01:20:20|469.18|467.18|469.1|467.1|469.23|467.23|469.07|467.07|12
1605576030000|2020-11-17 01:20:30|469.07|467.07|468.75|466.75|469.07|467.07|468.68|466.68|17
1605576040000|2020-11-17 01:20:40|468.74|466.74|468.6|466.6|468.74|466.74|468.6|466.6|9
1605576050000|2020-11-17 01:20:50|468.61|466.61|468.68|466.68|468.68|466.68|468.61|466.61|7
1605576060000|2020-11-17 01:21:00|468.67|466.67|468.68|466.68|468.71|466.71|468.62|466.62|11
1605576070000|2020-11-17 01:21:10|468.66|466.66|468.65|466.65|468.68|466.68|468.63|466.63|7
1605576080000|2020-11-17 01:21:20|468.62|466.62|468.58|466.58|468.63|466.63|468.55|466.55|13
1605576090000|2020-11-17 01:21:30|468.56|466.56|468.52|466.52|468.56|466.56|468.52|466.52|9
1605576100000|2020-11-17 01:21:40|468.53|466.53|468.52|466.52|468.53|466.53|468.52|466.52|6
1605576110000|2020-11-17 01:21:50|468.5|466.5|468.49|466.49|468.5|466.5|468.49|466.49|2
1605576120000|2020-11-17 01:22:00|468.44|466.44|468.19|466.19|468.44|466.44|468.17|466.17|12
1605576130000|2020-11-17 01:22:10|468.18|466.18|468.16|466.16|468.18|466.18|468.1|466.1|13
1605576140000|2020-11-17 01:22:20|468.15|466.15|468.13|466.13|468.16|466.16|468.12|466.12|8
1605576150000|2020-11-17 01:22:30|468.12|466.12|468.01|466.01|468.12|466.12|467.99|465.99|14
1605576160000|2020-11-17 01:22:40|467.97|465.97|467.91|465.91|468|466|467.91|465.91|13
1605576170000|2020-11-17 01:22:50|467.89|465.89|467.74|465.74|467.89|465.89|467.58|465.58|21
1605576180000|2020-11-17 01:23:00|467.76|465.76|467.64|465.64|467.85|465.85|467.63|465.63|21
1605576190000|2020-11-17 01:23:10|467.67|465.67|467.57|465.57|467.92|465.92|467.57|465.57|19
1605576200000|2020-11-17 01:23:20|467.58|465.58|467.5|465.5|467.6|465.6|467.49|465.49|11
1605576210000|2020-11-17 01:23:30|467.51|465.51|467.86|465.86|467.88|465.88|467.5|465.5|14
1605576220000|2020-11-17 01:23:40|467.87|465.87|467.94|465.94|467.94|465.94|467.72|465.72|19
1605576230000|2020-11-17 01:23:50|468.01|466.01|468.1|466.1|468.12|466.12|468.01|466.01|12
1605576240000|2020-11-17 01:24:00|468.05|466.05|467.94|465.94|468.09|466.09|467.87|465.87|17
1605576250000|2020-11-17 01:24:10|467.95|465.95|468.13|466.13|468.13|466.13|467.94|465.94|12
1605576260000|2020-11-17 01:24:20|468.11|466.11|468.48|466.48|468.48|466.48|468.11|466.11|14
1605576270000|2020-11-17 01:24:30|468.49|466.49|468.39|466.39|468.49|466.49|468.34|466.34|11
1605576280000|2020-11-17 01:24:40|468.34|466.34|468.26|466.26|468.47|466.47|468.17|466.17|17
1605576290000|2020-11-17 01:24:50|468.21|466.21|468.18|466.18|468.24|466.24|468.08|466.08|18
1605576300000|2020-11-17 01:25:00|468.12|466.12|468.15|466.15|468.19|466.19|468.12|466.12|16
1605576310000|2020-11-17 01:25:10|468.16|466.16|467.97|465.97|468.18|466.18|467.95|465.95|16
1605576320000|2020-11-17 01:25:20|467.98|465.98|467.93|465.93|468.03|466.03|467.91|465.91|7
1605576330000|2020-11-17 01:25:30|467.94|465.94|467.96|465.96|468|466|467.92|465.92|12
1605576340000|2020-11-17 01:25:40|467.97|465.97|468.15|466.15|468.18|466.18|467.97|465.97|5
1605576350000|2020-11-17 01:25:50|468.19|466.19|468.07|466.07|468.19|466.19|468.04|466.04|16
1605576360000|2020-11-17 01:26:00|468.03|466.03|468.03|466.03|468.03|466.03|468.01|466.01|4
1605576370000|2020-11-17 01:26:10|468.04|466.04|467.86|465.86|468.04|466.04|467.86|465.86|6
1605576380000|2020-11-17 01:26:20|467.91|465.91|468.08|466.08|468.08|466.08|467.91|465.91|4
1605576390000|2020-11-17 01:26:30|468.06|466.06|467.77|465.77|468.06|466.06|467.74|465.74|17
1605576400000|2020-11-17 01:26:40|467.78|465.78|467.7|465.7|467.79|465.79|467.7|465.7|11
1605576410000|2020-11-17 01:26:50|467.69|465.69|467.52|465.52|467.69|465.69|467.51|465.51|22
1605576420000|2020-11-17 01:27:00|467.53|465.53|467.53|465.53|467.54|465.54|467.49|465.49|18
1605576430000|2020-11-17 01:27:10|467.52|465.52|467.52|465.52|467.55|465.55|467.48|465.48|16
1605576440000|2020-11-17 01:27:20|467.53|465.53|467.69|465.69|467.7|465.7|467.52|465.52|15
1605576450000|2020-11-17 01:27:30|467.74|465.74|467.7|465.7|467.74|465.74|467.7|465.7|12
1605576460000|2020-11-17 01:27:40|467.69|465.69|467.69|465.69|467.74|465.74|467.66|465.66|12
1605576470000|2020-11-17 01:27:50|467.68|465.68|467.61|465.61|467.68|465.68|467.57|465.57|13
1605576480000|2020-11-17 01:28:00|467.62|465.62|467.66|465.66|467.7|465.7|467.61|465.61|23
1605576490000|2020-11-17 01:28:10|467.67|465.67|467.78|465.78|467.8|465.8|467.66|465.66|12
1605576500000|2020-11-17 01:28:20|467.76|465.76|467.66|465.66|467.76|465.76|467.66|465.66|12
1605576510000|2020-11-17 01:28:30|467.64|465.64|467.61|465.61|467.7|465.7|467.6|465.6|12
1605576520000|2020-11-17 01:28:40|467.6|465.6|467.38|465.38|467.62|465.62|467.37|465.37|16
1605576530000|2020-11-17 01:28:50|467.36|465.36|467.58|465.58|467.58|465.58|467.32|465.32|17
1605576540000|2020-11-17 01:29:00|467.59|465.59|467.45|465.45|467.59|465.59|467.45|465.45|18
1605576550000|2020-11-17 01:29:10|467.46|465.46|467.42|465.42|467.52|465.52|467.41|465.41|18
1605576560000|2020-11-17 01:29:20|467.41|465.41|467.4|465.4|467.42|465.42|467.3|465.3|18
1605576570000|2020-11-17 01:29:30|467.41|465.41|467.26|465.26|467.41|465.41|467.25|465.25|22
1605576580000|2020-11-17 01:29:40|467.24|465.24|467.26|465.26|467.27|465.27|467.24|465.24|11
1605576590000|2020-11-17 01:29:50|467.27|465.27|467.26|465.26|467.28|465.28|467.26|465.26|8
1605576600000|2020-11-17 01:30:00|467.25|465.25|467.23|465.23|467.25|465.25|467.21|465.21|13
1605576610000|2020-11-17 01:30:10|467.22|465.22|467.21|465.21|467.22|465.22|467.21|465.21|6
1605576620000|2020-11-17 01:30:20|467.22|465.22|467.43|465.43|467.43|465.43|467.21|465.21|17
1605576630000|2020-11-17 01:30:30|467.44|465.44|467.42|465.42|467.47|465.47|467.4|465.4|15
1605576640000|2020-11-17 01:30:40|467.43|465.43|467.53|465.53|467.56|465.56|467.42|465.42|12
1605576650000|2020-11-17 01:30:50|467.54|465.54|467.48|465.48|467.62|465.62|467.47|465.47|18
1605576660000|2020-11-17 01:31:00|467.49|465.49|467.7|465.7|467.7|465.7|467.47|465.47|9
1605576670000|2020-11-17 01:31:10|467.74|465.74|467.77|465.77|467.78|465.78|467.74|465.74|14
1605576680000|2020-11-17 01:31:20|467.76|465.76|467.77|465.77|467.81|465.81|467.76|465.76|11
1605576690000|2020-11-17 01:31:30|467.8|465.8|468.01|466.01|468.01|466.01|467.79|465.79|17
1605576700000|2020-11-17 01:31:40|468.02|466.02|467.86|465.86|468.03|466.03|467.86|465.86|16
1605576710000|2020-11-17 01:31:50|467.87|465.87|467.73|465.73|467.88|465.88|467.71|465.71|18
1605576720000|2020-11-17 01:32:00|467.72|465.72|467.72|465.72|467.79|465.79|467.69|465.69|12
1605576730000|2020-11-17 01:32:10|467.74|465.74|467.67|465.67|467.74|465.74|467.67|465.67|11
1605576740000|2020-11-17 01:32:20|467.65|465.65|467.54|465.54|467.65|465.65|467.52|465.52|17
1605576750000|2020-11-17 01:32:30|467.53|465.53|467.6|465.6|467.62|465.62|467.53|465.53|10
1605576760000|2020-11-17 01:32:40|467.59|465.59|467.52|465.52|467.6|465.6|467.51|465.51|9
1605576770000|2020-11-17 01:32:50|467.51|465.51|467.44|465.44|467.51|465.51|467.38|465.38|25
1605576780000|2020-11-17 01:33:00|467.49|465.49|467.48|465.48|467.5|465.5|467.45|465.45|17
1605576790000|2020-11-17 01:33:10|467.47|465.47|467.51|465.51|467.54|465.54|467.47|465.47|17
1605576800000|2020-11-17 01:33:20|467.52|465.52|467.07|465.07|467.52|465.52|467.04|465.04|22
1605576810000|2020-11-17 01:33:30|467.05|465.05|466.99|464.99|467.05|465.05|466.99|464.99|10
1605576820000|2020-11-17 01:33:40|467|465|466.87|464.87|467|465|466.87|464.87|10
1605576830000|2020-11-17 01:33:50|466.86|464.86|466.85|464.85|466.93|464.93|466.81|464.81|15
1605576840000|2020-11-17 01:34:00|466.87|464.87|467.11|465.11|467.11|465.11|466.84|464.84|20
1605576850000|2020-11-17 01:34:10|467.12|465.12|467.11|465.11|467.19|465.19|467.08|465.08|18
1605576860000|2020-11-17 01:34:20|467.09|465.09|467.17|465.17|467.2|465.2|467.09|465.09|15
1605576870000|2020-11-17 01:34:30|467.16|465.16|467.14|465.14|467.21|465.21|467.1|465.1|16
1605576880000|2020-11-17 01:34:40|467.13|465.13|467.22|465.22|467.22|465.22|467.12|465.12|17
1605576890000|2020-11-17 01:34:50|467.2|465.2|467.13|465.13|467.2|465.2|467.12|465.12|13
1605576900000|2020-11-17 01:35:00|467.14|465.14|467.25|465.25|467.26|465.26|467.11|465.11|18
1605576910000|2020-11-17 01:35:10|467.27|465.27|467.31|465.31|467.36|465.36|467.25|465.25|18
1605576920000|2020-11-17 01:35:20|467.35|465.35|467.32|465.32|467.37|465.37|467.31|465.31|14
1605576930000|2020-11-17 01:35:30|467.31|465.31|467.35|465.35|467.35|465.35|467.31|465.31|10
1605576940000|2020-11-17 01:35:40|467.39|465.39|467.34|465.34|467.42|465.42|467.33|465.33|22
1605576950000|2020-11-17 01:35:50|467.33|465.33|467.33|465.33|467.4|465.4|467.33|465.33|22
1605576960000|2020-11-17 01:36:00|467.32|465.32|467.3|465.3|467.35|465.35|467.28|465.28|18
1605576970000|2020-11-17 01:36:10|467.34|465.34|467.25|465.25|467.34|465.34|467.25|465.25|27
1605576980000|2020-11-17 01:36:20|467.22|465.22|467.21|465.21|467.26|465.26|467.13|465.13|28
1605576990000|2020-11-17 01:36:30|467.2|465.2|467.22|465.22|467.22|465.22|467.18|465.18|21
1605577000000|2020-11-17 01:36:40|467.2|465.2|467.22|465.22|467.22|465.22|467.18|465.18|11
1605577010000|2020-11-17 01:36:50|467.23|465.23|467.28|465.28|467.31|465.31|467.23|465.23|20
1605577020000|2020-11-17 01:37:00|467.26|465.26|467.27|465.27|467.3|465.3|467.26|465.26|16
1605577030000|2020-11-17 01:37:10|467.24|465.24|467.19|465.19|467.26|465.26|467.18|465.18|24
1605577040000|2020-11-17 01:37:20|467.2|465.2|467.3|465.3|467.32|465.32|467.2|465.2|31
1605577050000|2020-11-17 01:37:30|467.29|465.29|467.29|465.29|467.3|465.3|467.29|465.29|9
1605577060000|2020-11-17 01:37:40|467.3|465.3|467.31|465.31|467.33|465.33|467.29|465.29|18
1605577070000|2020-11-17 01:37:50|467.3|465.3|467.39|465.39|467.44|465.44|467.28|465.28|25
1605577080000|2020-11-17 01:38:00|467.37|465.37|467.35|465.35|467.37|465.37|467.28|465.28|24
1605577090000|2020-11-17 01:38:10|467.36|465.36|467.36|465.36|467.37|465.37|467.34|465.34|19
1605577100000|2020-11-17 01:38:20|467.34|465.34|467.32|465.32|467.4|465.4|467.27|465.27|18
1605577110000|2020-11-17 01:38:30|467.34|465.34|467.45|465.45|467.48|465.48|467.34|465.34|24
1605577120000|2020-11-17 01:38:40|467.47|465.47|467.61|465.61|467.61|465.61|467.43|465.43|17
1605577130000|2020-11-17 01:38:50|467.52|465.52|467.78|465.78|467.78|465.78|467.52|465.52|27
1605577140000|2020-11-17 01:39:00|467.76|465.76|467.64|465.64|467.79|465.79|467.64|465.64|15
1605577150000|2020-11-17 01:39:10|467.62|465.62|467.54|465.54|467.69|465.69|467.5|465.5|28
1605577160000|2020-11-17 01:39:20|467.53|465.53|467.45|465.45|467.54|465.54|467.43|465.43|18
1605577170000|2020-11-17 01:39:30|467.46|465.46|467.58|465.58|467.6|465.6|467.45|465.45|18
1605577180000|2020-11-17 01:39:40|467.59|465.59|467.51|465.51|467.59|465.59|467.51|465.51|15
1605577190000|2020-11-17 01:39:50|467.5|465.5|467.41|465.41|467.5|465.5|467.41|465.41|20
1605577200000|2020-11-17 01:40:00|467.43|465.43|467.61|465.61|467.62|465.62|467.43|465.43|20
1605577210000|2020-11-17 01:40:10|467.58|465.58|467.54|465.54|467.58|465.58|467.48|465.48|22
1605577220000|2020-11-17 01:40:20|467.55|465.55|467.69|465.69|467.73|465.73|467.55|465.55|15
1605577230000|2020-11-17 01:40:30|467.72|465.72|467.79|465.79|467.8|465.8|467.72|465.72|17
1605577240000|2020-11-17 01:40:40|467.76|465.76|467.99|465.99|468|466|467.76|465.76|18
1605577250000|2020-11-17 01:40:50|468|466|468.08|466.08|468.08|466.08|468|466|21
1605577260000|2020-11-17 01:41:00|468.11|466.11|468.21|466.21|468.23|466.23|468.07|466.07|25
1605577270000|2020-11-17 01:41:10|468.16|466.16|468.24|466.24|468.27|466.27|468.16|466.16|23
1605577280000|2020-11-17 01:41:20|468.23|466.23|468.2|466.2|468.24|466.24|468.18|466.18|20
1605577290000|2020-11-17 01:41:30|468.19|466.19|468.17|466.17|468.19|466.19|468.15|466.15|8
1605577300000|2020-11-17 01:41:40|468.18|466.18|468.22|466.22|468.22|466.22|468.17|466.17|8
1605577310000|2020-11-17 01:41:50|468.2|466.2|468.21|466.21|468.25|466.25|468.18|466.18|14
1605577320000|2020-11-17 01:42:00|468.25|466.25|468.34|466.34|468.35|466.35|468.2|466.2|25
1605577330000|2020-11-17 01:42:10|468.33|466.33|468.36|466.36|468.38|466.38|468.31|466.31|17
1605577340000|2020-11-17 01:42:20|468.38|466.38|468|466|468.38|466.38|467.99|465.99|22
1605577350000|2020-11-17 01:42:30|468.01|466.01|468.15|466.15|468.17|466.17|468|466|15
1605577360000|2020-11-17 01:42:40|468.17|466.17|468.19|466.19|468.19|466.19|468.17|466.17|8
1605577370000|2020-11-17 01:42:50|468.18|466.18|468.21|466.21|468.22|466.22|468.17|466.17|20
1605577380000|2020-11-17 01:43:00|468.23|466.23|468.45|466.45|468.52|466.52|468.23|466.23|15
1605577390000|2020-11-17 01:43:10|468.46|466.46|468.35|466.35|468.51|466.51|468.25|466.25|26
1605577400000|2020-11-17 01:43:20|468.36|466.36|468.38|466.38|468.4|466.4|468.34|466.34|20
1605577410000|2020-11-17 01:43:30|468.35|466.35|468.2|466.2|468.37|466.37|468.2|466.2|17
1605577420000|2020-11-17 01:43:40|468.18|466.18|468.28|466.28|468.28|466.28|468.14|466.14|13
1605577430000|2020-11-17 01:43:50|468.22|466.22|468.24|466.24|468.26|466.26|468.18|466.18|19
1605577440000|2020-11-17 01:44:00|468.23|466.23|468.12|466.12|468.23|466.23|468.08|466.08|22
1605577450000|2020-11-17 01:44:10|468.1|466.1|468.29|466.29|468.29|466.29|468.08|466.08|23
1605577460000|2020-11-17 01:44:20|468.28|466.28|468.27|466.27|468.31|466.31|468.27|466.27|16
1605577470000|2020-11-17 01:44:30|468.26|466.26|468.1|466.1|468.26|466.26|468.1|466.1|20
1605577480000|2020-11-17 01:44:40|468.09|466.09|467.98|465.98|468.1|466.1|467.96|465.96|17
1605577490000|2020-11-17 01:44:50|468|466|467.93|465.93|468|466|467.93|465.93|12
1605577500000|2020-11-17 01:45:00|467.92|465.92|467.94|465.94|467.94|465.94|467.92|465.92|5
1605577510000|2020-11-17 01:45:10|467.93|465.93|467.94|465.94|467.94|465.94|467.93|465.93|4
1605577520000|2020-11-17 01:45:20|467.93|465.93|467.95|465.95|467.95|465.95|467.93|465.93|5
1605577530000|2020-11-17 01:45:30|467.96|465.96|467.96|465.96|467.96|465.96|467.96|465.96|1
1605577540000|2020-11-17 01:45:40|467.97|465.97|468.02|466.02|468.04|466.04|467.97|465.97|10
1605577550000|2020-11-17 01:45:50|468.04|466.04|468.03|466.03|468.04|466.04|468.02|466.02|5
1605577560000|2020-11-17 01:46:00|468.04|466.04|468.04|466.04|468.04|466.04|468.04|466.04|1
1605577570000|2020-11-17 01:46:10|468.08|466.08|468.27|466.27|468.27|466.27|468.08|466.08|16
1605577580000|2020-11-17 01:46:20|468.26|466.26|468.29|466.29|468.29|466.29|468.24|466.24|12
1605577590000|2020-11-17 01:46:30|468.3|466.3|468.28|466.28|468.3|466.3|468.22|466.22|15
1605577600000|2020-11-17 01:46:40|468.27|466.27|468.32|466.32|468.34|466.34|468.23|466.23|15
1605577610000|2020-11-17 01:46:50|468.34|466.34|468.28|466.28|468.34|466.34|468.26|466.26|18
1605577620000|2020-11-17 01:47:00|468.26|466.26|468.27|466.27|468.31|466.31|468.26|466.26|17
1605577630000|2020-11-17 01:47:10|468.26|466.26|468.26|466.26|468.27|466.27|468.25|466.25|9
1605577640000|2020-11-17 01:47:20|468.27|466.27|468.15|466.15|468.32|466.32|468.14|466.14|20
1605577650000|2020-11-17 01:47:30|468.14|466.14|468.13|466.13|468.24|466.24|468.13|466.13|23
1605577660000|2020-11-17 01:47:40|468.12|466.12|468.06|466.06|468.16|466.16|468.04|466.04|17
1605577670000|2020-11-17 01:47:50|468.1|466.1|468.09|466.09|468.1|466.1|468.09|466.09|4
1605577680000|2020-11-17 01:48:00|468.11|466.11|468.15|466.15|468.15|466.15|468.11|466.11|14
1605577690000|2020-11-17 01:48:10|468.16|466.16|468.07|466.07|468.17|466.17|468.06|466.06|19
1605577700000|2020-11-17 01:48:20|468.08|466.08|468|466|468.09|466.09|468|466|16
1605577710000|2020-11-17 01:48:30|467.97|465.97|468.03|466.03|468.14|466.14|467.95|465.95|29
1605577720000|2020-11-17 01:48:40|468.05|466.05|468.07|466.07|468.07|466.07|468.02|466.02|26
1605577730000|2020-11-17 01:48:50|468.06|466.06|468|466|468.1|466.1|468|466|23
1605577740000|2020-11-17 01:49:00|468.02|466.02|467.98|465.98|468.04|466.04|467.98|465.98|16
1605577750000|2020-11-17 01:49:10|467.99|465.99|468|466|468.03|466.03|467.98|465.98|19
1605577760000|2020-11-17 01:49:20|467.99|465.99|467.94|465.94|468|466|467.93|465.93|10
1605577770000|2020-11-17 01:49:30|467.93|465.93|467.9|465.9|467.95|465.95|467.88|465.88|17
1605577780000|2020-11-17 01:49:40|467.89|465.89|467.93|465.93|467.93|465.93|467.89|465.89|7
1605577790000|2020-11-17 01:49:50|467.91|465.91|467.86|465.86|467.93|465.93|467.85|465.85|12
1605577800000|2020-11-17 01:50:00|467.87|465.87|467.7|465.7|467.87|465.87|467.67|465.67|16
1605577810000|2020-11-17 01:50:10|467.69|465.69|467.68|465.68|467.7|465.7|467.67|465.67|12
1605577820000|2020-11-17 01:50:20|467.69|465.69|467.75|465.75|467.81|465.81|467.57|465.57|29
1605577830000|2020-11-17 01:50:30|467.8|465.8|467.71|465.71|467.8|465.8|467.57|465.57|24
1605577840000|2020-11-17 01:50:40|467.8|465.8|467.9|465.9|468|466|467.79|465.79|28
1605577850000|2020-11-17 01:50:50|467.89|465.89|467.69|465.69|467.93|465.93|467.69|465.69|28
1605577860000|2020-11-17 01:51:00|467.68|465.68|467.73|465.73|467.77|465.77|467.67|465.67|25
1605577870000|2020-11-17 01:51:10|467.71|465.71|467.62|465.62|467.73|465.73|467.58|465.58|24
1605577880000|2020-11-17 01:51:20|467.59|465.59|467.31|465.31|467.59|465.59|467.24|465.24|29
1605577890000|2020-11-17 01:51:30|467.26|465.26|467.21|465.21|467.31|465.31|467.19|465.19|22
1605577900000|2020-11-17 01:51:40|467.24|465.24|466.88|464.88|467.24|465.24|466.85|464.85|26
1605577910000|2020-11-17 01:51:50|466.89|464.89|466.82|464.82|466.89|464.89|466.81|464.81|23
1605577920000|2020-11-17 01:52:00|466.81|464.81|467.21|465.21|467.22|465.22|466.81|464.81|23
1605577930000|2020-11-17 01:52:10|467.19|465.19|467.14|465.14|467.22|465.22|467.14|465.14|15
1605577940000|2020-11-17 01:52:20|467.16|465.16|467.11|465.11|467.3|465.3|467.11|465.11|22
1605577950000|2020-11-17 01:52:30|467.12|465.12|467.07|465.07|467.12|465.12|467.02|465.02|16
1605577960000|2020-11-17 01:52:40|467.06|465.06|467.06|465.06|467.17|465.17|467.01|465.01|32
1605577970000|2020-11-17 01:52:50|467.07|465.07|466.93|464.93|467.09|465.09|466.86|464.86|27
1605577980000|2020-11-17 01:53:00|466.91|464.91|466.86|464.86|466.93|464.93|466.8|464.8|25
1605577990000|2020-11-17 01:53:10|466.84|464.84|466.99|464.99|467.01|465.01|466.83|464.83|22
1605578000000|2020-11-17 01:53:20|466.98|464.98|466.81|464.81|466.99|464.99|466.8|464.8|15
1605578010000|2020-11-17 01:53:30|466.8|464.8|466.82|464.82|466.83|464.83|466.71|464.71|25
1605578020000|2020-11-17 01:53:40|466.81|464.81|466.85|464.85|466.88|464.88|466.8|464.8|23
1605578030000|2020-11-17 01:53:50|466.84|464.84|466.84|464.84|466.88|464.88|466.82|464.82|22
1605578040000|2020-11-17 01:54:00|466.85|464.85|466.85|464.85|466.87|464.87|466.81|464.81|20
1605578050000|2020-11-17 01:54:10|466.87|464.87|466.87|464.87|466.89|464.89|466.86|464.86|9
1605578060000|2020-11-17 01:54:20|466.9|464.9|467.04|465.04|467.05|465.05|466.9|464.9|19
1605578070000|2020-11-17 01:54:30|467.01|465.01|466.9|464.9|467.01|465.01|466.89|464.89|23
1605578080000|2020-11-17 01:54:40|466.89|464.89|466.88|464.88|466.91|464.91|466.88|464.88|18
1605578090000|2020-11-17 01:54:50|466.87|464.87|466.94|464.94|466.94|464.94|466.87|464.87|18
1605578100000|2020-11-17 01:55:00|466.96|464.96|466.93|464.93|466.96|464.96|466.88|464.88|25
1605578110000|2020-11-17 01:55:10|466.91|464.91|466.83|464.83|466.93|464.93|466.78|464.78|27
1605578120000|2020-11-17 01:55:20|466.82|464.82|466.79|464.79|466.82|464.82|466.76|464.76|16
1605578130000|2020-11-17 01:55:30|466.8|464.8|466.79|464.79|466.8|464.8|466.74|464.74|28
1605578140000|2020-11-17 01:55:40|466.78|464.78|466.78|464.78|466.81|464.81|466.75|464.75|18
1605578150000|2020-11-17 01:55:50|466.76|464.76|466.75|464.75|466.79|464.79|466.74|464.74|24
1605578160000|2020-11-17 01:56:00|466.76|464.76|466.82|464.82|466.82|464.82|466.74|464.74|18
1605578170000|2020-11-17 01:56:10|466.81|464.81|466.82|464.82|466.82|464.82|466.81|464.81|2
1605578180000|2020-11-17 01:56:20|466.84|464.84|466.9|464.9|466.9|464.9|466.83|464.83|3
1605578190000|2020-11-17 01:56:30|466.96|464.96|467.05|465.05|467.13|465.13|466.95|464.95|26
1605578200000|2020-11-17 01:56:40|467.09|465.09|467.12|465.12|467.13|465.13|467.07|465.07|25
1605578210000|2020-11-17 01:56:50|467.09|465.09|467.13|465.13|467.17|465.17|467.09|465.09|24
1605578220000|2020-11-17 01:57:00|467.11|465.11|466.9|464.9|467.12|465.12|466.9|464.9|25
1605578230000|2020-11-17 01:57:10|466.89|464.89|466.79|464.79|466.89|464.89|466.78|464.78|17
1605578240000|2020-11-17 01:57:20|466.8|464.8|466.62|464.62|466.8|464.8|466.62|464.62|17
1605578250000|2020-11-17 01:57:30|466.5|464.5|466.52|464.52|466.58|464.58|466.38|464.38|32
1605578260000|2020-11-17 01:57:40|466.51|464.51|466.46|464.46|466.54|464.54|466.4|464.4|23
1605578270000|2020-11-17 01:57:50|466.47|464.47|466.4|464.4|466.49|464.49|466.39|464.39|20
1605578280000|2020-11-17 01:58:00|466.39|464.39|466.24|464.24|466.4|464.4|466.21|464.21|23
1605578290000|2020-11-17 01:58:10|466.22|464.22|466.23|464.23|466.34|464.34|466.21|464.21|31
1605578300000|2020-11-17 01:58:20|466.24|464.24|466.58|464.58|466.58|464.58|466.24|464.24|33
1605578310000|2020-11-17 01:58:30|466.57|464.57|466.48|464.48|466.57|464.57|466.47|464.47|20
1605578320000|2020-11-17 01:58:40|466.49|464.49|466.5|464.5|466.5|464.5|466.46|464.46|14
1605578330000|2020-11-17 01:58:50|466.48|464.48|466.38|464.38|466.51|464.51|466.38|464.38|11
1605578340000|2020-11-17 01:59:00|466.39|464.39|466.23|464.23|466.39|464.39|466.21|464.21|31
1605578350000|2020-11-17 01:59:10|466.24|464.24|466.18|464.18|466.26|464.26|466.18|464.18|13
1605578360000|2020-11-17 01:59:20|466.16|464.16|466.18|464.18|466.26|464.26|466.13|464.13|26
1605578370000|2020-11-17 01:59:30|466.17|464.17|466.11|464.11|466.24|464.24|466.11|464.11|24
1605578380000|2020-11-17 01:59:40|466.12|464.12|466.13|464.13|466.16|464.16|466.12|464.12|17
1605578390000|2020-11-17 01:59:50|466.12|464.12|466.32|464.32|466.33|464.33|466.11|464.11|23
1605578400000|2020-11-17 02:00:00|466.34|464.34|466.29|464.29|466.34|464.34|466.16|464.16|23
1605578410000|2020-11-17 02:00:10|466.28|464.28|466.18|464.18|466.3|464.3|466.18|464.18|27
1605578420000|2020-11-17 02:00:20|466.19|464.19|466.25|464.25|466.26|464.26|466.19|464.19|24
1605578430000|2020-11-17 02:00:30|466.24|464.24|466.14|464.14|466.24|464.24|466.14|464.14|21
1605578440000|2020-11-17 02:00:40|466.16|464.16|466.17|464.17|466.18|464.18|466.14|464.14|15
1605578450000|2020-11-17 02:00:50|466.19|464.19|466.34|464.34|466.36|464.36|466.19|464.19|27
1605578460000|2020-11-17 02:01:00|466.35|464.35|466.37|464.37|466.38|464.38|466.33|464.33|18
1605578470000|2020-11-17 02:01:10|466.38|464.38|466.37|464.37|466.38|464.38|466.34|464.34|20
1605578480000|2020-11-17 02:01:20|466.38|464.38|466.49|464.49|466.49|464.49|466.37|464.37|17
1605578490000|2020-11-17 02:01:30|466.52|464.52|466.59|464.59|466.69|464.69|466.49|464.49|25
1605578500000|2020-11-17 02:01:40|466.6|464.6|466.61|464.61|466.76|464.76|466.55|464.55|22
1605578510000|2020-11-17 02:01:50|466.62|464.62|466.69|464.69|466.69|464.69|466.62|464.62|17
1605578520000|2020-11-17 02:02:00|466.68|464.68|466.78|464.78|466.79|464.79|466.65|464.65|13
1605578530000|2020-11-17 02:02:10|466.77|464.77|466.85|464.85|466.92|464.92|466.77|464.77|19
1605578540000|2020-11-17 02:02:20|466.86|464.86|466.87|464.87|466.89|464.89|466.85|464.85|23
1605578550000|2020-11-17 02:02:30|466.89|464.89|466.87|464.87|466.89|464.89|466.83|464.83|22
1605578560000|2020-11-17 02:02:40|466.89|464.89|466.8|464.8|466.89|464.89|466.78|464.78|21
1605578570000|2020-11-17 02:02:50|466.82|464.82|466.69|464.69|466.86|464.86|466.69|464.69|20
1605578580000|2020-11-17 02:03:00|466.72|464.72|466.76|464.76|466.82|464.82|466.7|464.7|15
1605578590000|2020-11-17 02:03:10|466.74|464.74|466.87|464.87|466.96|464.96|466.72|464.72|22
1605578600000|2020-11-17 02:03:20|466.85|464.85|466.94|464.94|466.94|464.94|466.78|464.78|15
1605578610000|2020-11-17 02:03:30|466.93|464.93|466.85|464.85|466.93|464.93|466.83|464.83|14
1605578620000|2020-11-17 02:03:40|466.82|464.82|466.86|464.86|466.89|464.89|466.82|464.82|8
1605578630000|2020-11-17 02:03:50|466.89|464.89|466.95|464.95|466.98|464.98|466.87|464.87|17
1605578640000|2020-11-17 02:04:00|466.96|464.96|466.94|464.94|466.96|464.96|466.94|464.94|5
1605578650000|2020-11-17 02:04:10|466.95|464.95|466.94|464.94|466.99|464.99|466.91|464.91|19
1605578660000|2020-11-17 02:04:20|466.95|464.95|466.97|464.97|467.01|465.01|466.9|464.9|20
1605578670000|2020-11-17 02:04:30|466.99|464.99|467|465|467.01|465.01|466.97|464.97|16
1605578680000|2020-11-17 02:04:40|466.99|464.99|467.01|465.01|467.01|465.01|466.98|464.98|13
1605578690000|2020-11-17 02:04:50|466.99|464.99|467|465|467.01|465.01|466.99|464.99|10
1605578700000|2020-11-17 02:05:00|467.01|465.01|466.97|464.97|467.01|465.01|466.97|464.97|7
1605578710000|2020-11-17 02:05:10|466.99|464.99|466.92|464.92|466.99|464.99|466.86|464.86|26
1605578720000|2020-11-17 02:05:20|466.89|464.89|466.93|464.93|466.93|464.93|466.88|464.88|17
1605578730000|2020-11-17 02:05:30|466.95|464.95|466.91|464.91|466.95|464.95|466.9|464.9|12
1605578740000|2020-11-17 02:05:40|466.92|464.92|466.9|464.9|466.94|464.94|466.88|464.88|15
1605578750000|2020-11-17 02:05:50|466.91|464.91|466.94|464.94|466.94|464.94|466.89|464.89|23
1605578760000|2020-11-17 02:06:00|466.93|464.93|466.99|464.99|467|465|466.92|464.92|11
1605578780000|2020-11-17 02:06:20|467|465|467|465|467|465|467|465|1
1605578790000|2020-11-17 02:06:30|466.99|464.99|466.98|464.98|467|465|466.95|464.95|7
1605578800000|2020-11-17 02:06:40|466.97|464.97|467.09|465.09|467.09|465.09|466.93|464.93|15
1605578810000|2020-11-17 02:06:50|467.1|465.1|467.09|465.09|467.11|465.11|467.09|465.09|15
1605578820000|2020-11-17 02:07:00|467.11|465.11|467.04|465.04|467.14|465.14|467.03|465.03|28
1605578830000|2020-11-17 02:07:10|467.03|465.03|467.04|465.04|467.04|465.04|467.03|465.03|2
1605578840000|2020-11-17 02:07:20|467.03|465.03|467.04|465.04|467.04|465.04|467.03|465.03|6
1605578850000|2020-11-17 02:07:30|467|465|466.96|464.96|467.01|465.01|466.96|464.96|21
1605578860000|2020-11-17 02:07:40|466.95|464.95|466.81|464.81|466.95|464.95|466.81|464.81|11
1605578870000|2020-11-17 02:07:50|466.82|464.82|466.76|464.76|466.82|464.82|466.72|464.72|13
1605578880000|2020-11-17 02:08:00|466.74|464.74|466.85|464.85|466.86|464.86|466.73|464.73|11
1605578890000|2020-11-17 02:08:10|466.84|464.84|466.69|464.69|466.85|464.85|466.69|464.69|15
1605578900000|2020-11-17 02:08:20|466.7|464.7|466.7|464.7|466.71|464.71|466.66|464.66|9
1605578910000|2020-11-17 02:08:30|466.69|464.69|466.87|464.87|466.87|464.87|466.66|464.66|17
1605578920000|2020-11-17 02:08:40|466.88|464.88|466.83|464.83|466.88|464.88|466.82|464.82|10
1605578930000|2020-11-17 02:08:50|466.84|464.84|466.71|464.71|466.84|464.84|466.71|464.71|18
1605578940000|2020-11-17 02:09:00|466.73|464.73|466.69|464.69|466.77|464.77|466.66|464.66|18
1605578950000|2020-11-17 02:09:10|466.68|464.68|466.81|464.81|466.86|464.86|466.68|464.68|16
1605578960000|2020-11-17 02:09:20|466.82|464.82|466.79|464.79|466.85|464.85|466.78|464.78|20
1605578970000|2020-11-17 02:09:30|466.8|464.8|466.86|464.86|466.86|464.86|466.8|464.8|20
1605578980000|2020-11-17 02:09:40|466.87|464.87|467.19|465.19|467.22|465.22|466.87|464.87|28
1605578990000|2020-11-17 02:09:50|467.21|465.21|467.31|465.31|467.34|465.34|467.18|465.18|20
1605579000000|2020-11-17 02:10:00|467.27|465.27|467.25|465.25|467.3|465.3|467.24|465.24|10
1605579010000|2020-11-17 02:10:10|467.24|465.24|467.25|465.25|467.3|465.3|467.22|465.22|14
1605579020000|2020-11-17 02:10:20|467.26|465.26|467.24|465.24|467.43|465.43|467.24|465.24|24
1605579030000|2020-11-17 02:10:30|467.27|465.27|467.35|465.35|467.38|465.38|467.27|465.27|30
1605579040000|2020-11-17 02:10:40|467.3|465.3|467.13|465.13|467.31|465.31|467.13|465.13|26
1605579050000|2020-11-17 02:10:50|467.1|465.1|467.09|465.09|467.16|465.16|467.09|465.09|22
1605579060000|2020-11-17 02:11:00|467.1|465.1|467.2|465.2|467.27|465.27|467.09|465.09|20
1605579070000|2020-11-17 02:11:10|467.28|465.28|467.48|465.48|467.49|465.49|467.22|465.22|24
1605579080000|2020-11-17 02:11:20|467.54|465.54|467.56|465.56|467.6|465.6|467.43|465.43|27
1605579090000|2020-11-17 02:11:30|467.61|465.61|467.5|465.5|467.63|465.63|467.5|465.5|22
1605579100000|2020-11-17 02:11:40|467.49|465.49|467.42|465.42|467.53|465.53|467.36|465.36|25
1605579110000|2020-11-17 02:11:50|467.44|465.44|467.28|465.28|467.44|465.44|467.27|465.27|18
1605579120000|2020-11-17 02:12:00|467.29|465.29|467.28|465.28|467.29|465.29|467.27|465.27|16
1605579130000|2020-11-17 02:12:10|467.29|465.29|467.21|465.21|467.29|465.29|467.2|465.2|15
1605579140000|2020-11-17 02:12:20|467.2|465.2|467.18|465.18|467.24|465.24|467.15|465.15|19
1605579150000|2020-11-17 02:12:30|467.19|465.19|467.25|465.25|467.28|465.28|467.18|465.18|20
1605579160000|2020-11-17 02:12:40|467.23|465.23|467.15|465.15|467.25|465.25|467.14|465.14|22
1605579170000|2020-11-17 02:12:50|467.13|465.13|467.01|465.01|467.15|465.15|467.01|465.01|11
1605579180000|2020-11-17 02:13:00|466.98|464.98|467.03|465.03|467.1|465.1|466.94|464.94|19
1605579190000|2020-11-17 02:13:10|467.04|465.04|467.08|465.08|467.08|465.08|467.01|465.01|27
1605579200000|2020-11-17 02:13:20|467.06|465.06|467.12|465.12|467.24|465.24|467.06|465.06|28
1605579210000|2020-11-17 02:13:30|467.13|465.13|467.08|465.08|467.15|465.15|466.99|464.99|18
1605579220000|2020-11-17 02:13:40|467.09|465.09|467.09|465.09|467.12|465.12|467.06|465.06|16
1605579230000|2020-11-17 02:13:50|467.08|465.08|466.96|464.96|467.11|465.11|466.94|464.94|13
1605579240000|2020-11-17 02:14:00|466.93|464.93|467.03|465.03|467.03|465.03|466.9|464.9|29
1605579250000|2020-11-17 02:14:10|467.04|465.04|467.02|465.02|467.04|465.04|466.95|464.95|22
1605579260000|2020-11-17 02:14:20|467|465|466.99|464.99|467|465|466.95|464.95|16
1605579270000|2020-11-17 02:14:30|466.96|464.96|467.14|465.14|467.14|465.14|466.94|464.94|24
1605579280000|2020-11-17 02:14:40|467.12|465.12|467.08|465.08|467.12|465.12|467.07|465.07|18
1605579290000|2020-11-17 02:14:50|467.07|465.07|466.94|464.94|467.08|465.08|466.94|464.94|20
1605579300000|2020-11-17 02:15:00|466.95|464.95|467.03|465.03|467.03|465.03|466.83|464.83|28
1605579310000|2020-11-17 02:15:10|467.04|465.04|467.08|465.08|467.08|465.08|467.03|465.03|19
1605579320000|2020-11-17 02:15:20|467.07|465.07|467.24|465.24|467.27|465.27|467.07|465.07|28
1605579330000|2020-11-17 02:15:30|467.23|465.23|467.22|465.22|467.28|465.28|467.17|465.17|19
1605579340000|2020-11-17 02:15:40|467.21|465.21|467.08|465.08|467.23|465.23|467.08|465.08|18
1605579350000|2020-11-17 02:15:50|467.09|465.09|467.25|465.25|467.31|465.31|467.09|465.09|21
1605579360000|2020-11-17 02:16:00|467.24|465.24|467.31|465.31|467.32|465.32|467.24|465.24|18
1605579370000|2020-11-17 02:16:10|467.35|465.35|467.41|465.41|467.48|465.48|467.35|465.35|29
1605579380000|2020-11-17 02:16:20|467.36|465.36|467.29|465.29|467.43|465.43|467.27|465.27|21
1605579390000|2020-11-17 02:16:30|467.3|465.3|467.18|465.18|467.32|465.32|467.17|465.17|21
1605579400000|2020-11-17 02:16:40|467.19|465.19|467.2|465.2|467.22|465.22|467.17|465.17|15
1605579410000|2020-11-17 02:16:50|467.22|465.22|467.1|465.1|467.27|465.27|467.1|465.1|20
1605579420000|2020-11-17 02:17:00|467.04|465.04|467|465|467.08|465.08|467|465|20
1605579430000|2020-11-17 02:17:10|467.01|465.01|466.94|464.94|467.04|465.04|466.91|464.91|15
1605579440000|2020-11-17 02:17:20|466.92|464.92|466.93|464.93|466.94|464.94|466.9|464.9|14
1605579450000|2020-11-17 02:17:30|466.94|464.94|467.06|465.06|467.18|465.18|466.93|464.93|20
1605579460000|2020-11-17 02:17:40|467.04|465.04|467.05|465.05|467.12|465.12|467|465|25
1605579470000|2020-11-17 02:17:50|467.04|465.04|467.05|465.05|467.07|465.07|467.03|465.03|17
1605579480000|2020-11-17 02:18:00|467.04|465.04|467.11|465.11|467.11|465.11|467.04|465.04|14
1605579490000|2020-11-17 02:18:10|467.14|465.14|467|465|467.17|465.17|466.98|464.98|21
1605579500000|2020-11-17 02:18:20|466.99|464.99|467.03|465.03|467.05|465.05|466.99|464.99|16
1605579510000|2020-11-17 02:18:30|467.04|465.04|467.01|465.01|467.13|465.13|467|465|18
1605579520000|2020-11-17 02:18:40|467.03|465.03|467.11|465.11|467.11|465.11|467.02|465.02|14
1605579530000|2020-11-17 02:18:50|467.12|465.12|467.04|465.04|467.14|465.14|467.02|465.02|21
1605579540000|2020-11-17 02:19:00|467.05|465.05|466.99|464.99|467.05|465.05|466.95|464.95|18
1605579550000|2020-11-17 02:19:10|467.01|465.01|467|465|467.06|465.06|466.99|464.99|22
1605579560000|2020-11-17 02:19:20|467.01|465.01|467.02|465.02|467.07|465.07|467|465|24
1605579570000|2020-11-17 02:19:30|466.99|464.99|466.99|464.99|467.05|465.05|466.99|464.99|20
1605579580000|2020-11-17 02:19:40|466.98|464.98|467.09|465.09|467.1|465.1|466.96|464.96|16
1605579590000|2020-11-17 02:19:50|467.12|465.12|467.21|465.21|467.25|465.25|467.11|465.11|22
1605579600000|2020-11-17 02:20:00|467.19|465.19|467.1|465.1|467.25|465.25|467.08|465.08|21
1605579610000|2020-11-17 02:20:10|467.11|465.11|467.07|465.07|467.15|465.15|467.03|465.03|12
1605579620000|2020-11-17 02:20:20|467.06|465.06|467.01|465.01|467.06|465.06|467.01|465.01|15
1605579630000|2020-11-17 02:20:30|467.02|465.02|467.02|465.02|467.02|465.02|466.97|464.97|20
1605579640000|2020-11-17 02:20:40|467.04|465.04|467.02|465.02|467.04|465.04|467.02|465.02|20
1605579650000|2020-11-17 02:20:50|467|465|467.08|465.08|467.08|465.08|466.99|464.99|25
1605579660000|2020-11-17 02:21:00|467.07|465.07|467.09|465.09|467.21|465.21|467.07|465.07|26
1605579670000|2020-11-17 02:21:10|467.12|465.12|467.25|465.25|467.25|465.25|467.12|465.12|23
1605579680000|2020-11-17 02:21:20|467.27|465.27|467.3|465.3|467.3|465.3|467.25|465.25|15
1605579690000|2020-11-17 02:21:30|467.29|465.29|467.28|465.28|467.3|465.3|467.25|465.25|19
1605579700000|2020-11-17 02:21:40|467.29|465.29|467.2|465.2|467.3|465.3|467.2|465.2|17
1605579710000|2020-11-17 02:21:50|467.19|465.19|467.2|465.2|467.24|465.24|467.19|465.19|14
1605579720000|2020-11-17 02:22:00|467.22|465.22|467.2|465.2|467.23|465.23|467.19|465.19|15
1605579730000|2020-11-17 02:22:10|467.17|465.17|467.19|465.19|467.2|465.2|467.17|465.17|14
1605579740000|2020-11-17 02:22:20|467.2|465.2|467.21|465.21|467.21|465.21|467.2|465.2|2
1605579750000|2020-11-17 02:22:30|467.2|465.2|467.2|465.2|467.2|465.2|467.2|465.2|1
1605579770000|2020-11-17 02:22:50|467.11|465.11|466.98|464.98|467.11|465.11|466.98|464.98|11
1605579780000|2020-11-17 02:23:00|466.99|464.99|467.04|465.04|467.05|465.05|466.99|464.99|16
1605579790000|2020-11-17 02:23:10|467.05|465.05|467.06|465.06|467.11|465.11|467|465|19
1605579800000|2020-11-17 02:23:20|467.01|465.01|467.09|465.09|467.11|465.11|467|465|16
1605579810000|2020-11-17 02:23:30|467.08|465.08|467.05|465.05|467.08|465.08|466.99|464.99|19
1605579820000|2020-11-17 02:23:40|467.06|465.06|467.06|465.06|467.09|465.09|467.04|465.04|21
1605579830000|2020-11-17 02:23:50|467.05|465.05|467.09|465.09|467.1|465.1|467.04|465.04|12
1605579840000|2020-11-17 02:24:00|467.1|465.1|467.12|465.12|467.12|465.12|467.09|465.09|15
1605579850000|2020-11-17 02:24:10|467.13|465.13|467.23|465.23|467.23|465.23|467.1|465.1|18
1605579860000|2020-11-17 02:24:20|467.2|465.2|467.19|465.19|467.23|465.23|467.17|465.17|11
1605579870000|2020-11-17 02:24:30|467.18|465.18|467.19|465.19|467.19|465.19|467.18|465.18|2
1605579880000|2020-11-17 02:24:40|467.18|465.18|467.23|465.23|467.23|465.23|467.18|465.18|9
1605579890000|2020-11-17 02:24:50|467.22|465.22|467.15|465.15|467.22|465.22|467.05|465.05|20
1605579900000|2020-11-17 02:25:00|467.16|465.16|467.15|465.15|467.16|465.16|467.15|465.15|2
1605579910000|2020-11-17 02:25:10|467.16|465.16|467.16|465.16|467.17|465.17|467.15|465.15|7
1605579930000|2020-11-17 02:25:30|467.15|465.15|467.17|465.17|467.17|465.17|467.15|465.15|3
1605579940000|2020-11-17 02:25:40|467.18|465.18|467.22|465.22|467.22|465.22|467.18|465.18|6
1605579960000|2020-11-17 02:26:00|467.23|465.23|467.23|465.23|467.23|465.23|467.23|465.23|1
1605579970000|2020-11-17 02:26:10|467.24|465.24|467.41|465.41|467.45|465.45|467.23|465.23|14
1605579980000|2020-11-17 02:26:20|467.42|465.42|467.45|465.45|467.48|465.48|467.38|465.38|13
1605579990000|2020-11-17 02:26:30|467.46|465.46|467.46|465.46|467.49|465.49|467.39|465.39|12
1605580000000|2020-11-17 02:26:40|467.48|465.48|467.58|465.58|467.58|465.58|467.47|465.47|19
1605580010000|2020-11-17 02:26:50|467.57|465.57|467.59|465.59|467.6|465.6|467.56|465.56|11
1605580020000|2020-11-17 02:27:00|467.58|465.58|467.52|465.52|467.62|465.62|467.49|465.49|12
1605580030000|2020-11-17 02:27:10|467.53|465.53|467.53|465.53|467.54|465.54|467.5|465.5|11
1605580040000|2020-11-17 02:27:20|467.52|465.52|467.53|465.53|467.58|465.58|467.5|465.5|15
1605580050000|2020-11-17 02:27:30|467.52|465.52|467.6|465.6|467.6|465.6|467.52|465.52|5
1605580060000|2020-11-17 02:27:40|467.59|465.59|467.62|465.62|467.62|465.62|467.59|465.59|4
1605580070000|2020-11-17 02:27:50|467.64|465.64|467.67|465.67|467.73|465.73|467.58|465.58|10
1605580080000|2020-11-17 02:28:00|467.68|465.68|467.77|465.77|467.83|465.83|467.68|465.68|10
1605580090000|2020-11-17 02:28:10|467.76|465.76|467.76|465.76|467.78|465.78|467.71|465.71|6
1605580100000|2020-11-17 02:28:20|467.72|465.72|467.73|465.73|467.83|465.83|467.72|465.72|16
1605580110000|2020-11-17 02:28:30|467.74|465.74|467.64|465.64|467.75|465.75|467.63|465.63|12
1605580120000|2020-11-17 02:28:40|467.65|465.65|467.67|465.67|467.73|465.73|467.65|465.65|10
1605580130000|2020-11-17 02:28:50|467.68|465.68|467.71|465.71|467.73|465.73|467.65|465.65|9
1605580140000|2020-11-17 02:29:00|467.76|465.76|467.68|465.68|467.78|465.78|467.67|465.67|14
1605580150000|2020-11-17 02:29:10|467.71|465.71|467.59|465.59|467.71|465.71|467.59|465.59|15
1605580160000|2020-11-17 02:29:20|467.6|465.6|467.65|465.65|467.65|465.65|467.6|465.6|11
1605580170000|2020-11-17 02:29:30|467.66|465.66|467.7|465.7|467.7|465.7|467.61|465.61|13
1605580180000|2020-11-17 02:29:40|467.65|465.65|467.69|465.69|467.7|465.7|467.65|465.65|12
1605580190000|2020-11-17 02:29:50|467.72|465.72|467.72|465.72|467.72|465.72|467.72|465.72|1
1605580200000|2020-11-17 02:30:00|467.73|465.73|467.71|465.71|467.73|465.73|467.71|465.71|4
1605580210000|2020-11-17 02:30:10|467.73|465.73|467.69|465.69|467.74|465.74|467.69|465.69|14
1605580220000|2020-11-17 02:30:20|467.68|465.68|467.66|465.66|467.69|465.69|467.66|465.66|11
1605580230000|2020-11-17 02:30:30|467.68|465.68|467.56|465.56|467.68|465.68|467.53|465.53|13
1605580240000|2020-11-17 02:30:40|467.55|465.55|467.58|465.58|467.58|465.58|467.52|465.52|13
1605580260000|2020-11-17 02:31:00|467.57|465.57|467.48|465.48|467.57|465.57|467.48|465.48|8
1605580270000|2020-11-17 02:31:10|467.49|465.49|467.47|465.47|467.49|465.49|467.44|465.44|13
1605580280000|2020-11-17 02:31:20|467.46|465.46|467.45|465.45|467.46|465.46|467.41|465.41|8
1605580290000|2020-11-17 02:31:30|467.46|465.46|467.41|465.41|467.46|465.46|467.38|465.38|9
1605580300000|2020-11-17 02:31:40|467.4|465.4|467.57|465.57|467.57|465.57|467.37|465.37|21
1605580310000|2020-11-17 02:31:50|467.61|465.61|467.59|465.59|467.61|465.61|467.53|465.53|10
1605580320000|2020-11-17 02:32:00|467.58|465.58|467.43|465.43|467.58|465.58|467.43|465.43|18
1605580330000|2020-11-17 02:32:10|467.42|465.42|467.32|465.32|467.43|465.43|467.32|465.32|9
1605580340000|2020-11-17 02:32:20|467.31|465.31|467.28|465.28|467.34|465.34|467.28|465.28|15
1605580350000|2020-11-17 02:32:30|467.29|465.29|467.35|465.35|467.35|465.35|467.26|465.26|20
1605580360000|2020-11-17 02:32:40|467.33|465.33|467.22|465.22|467.33|465.33|467.22|465.22|20
1605580370000|2020-11-17 02:32:50|467.24|465.24|467.14|465.14|467.25|465.25|467.12|465.12|18
1605580380000|2020-11-17 02:33:00|467.12|465.12|467.26|465.26|467.3|465.3|467.12|465.12|17
1605580390000|2020-11-17 02:33:10|467.3|465.3|467.28|465.28|467.31|465.31|467.24|465.24|24
1605580400000|2020-11-17 02:33:20|467.25|465.25|467.15|465.15|467.31|465.31|467.13|465.13|26
1605580410000|2020-11-17 02:33:30|467.17|465.17|467.15|465.15|467.21|465.21|467.14|465.14|22
1605580420000|2020-11-17 02:33:40|467.18|465.18|467.17|465.17|467.2|465.2|467.15|465.15|9
1605580430000|2020-11-17 02:33:50|467.16|465.16|467.16|465.16|467.19|465.19|467.15|465.15|13
1605580440000|2020-11-17 02:34:00|467.17|465.17|467.11|465.11|467.21|465.21|467.11|465.11|15
1605580460000|2020-11-17 02:34:20|467.12|465.12|467.12|465.12|467.12|465.12|467.12|465.12|1
1605580470000|2020-11-17 02:34:30|467.11|465.11|467.11|465.11|467.12|465.12|467.11|465.11|5
1605580480000|2020-11-17 02:34:40|467.12|465.12|467.05|465.05|467.12|465.12|467.05|465.05|6
1605580490000|2020-11-17 02:34:50|467.06|465.06|467.08|465.08|467.09|465.09|467.06|465.06|9
1605580500000|2020-11-17 02:35:00|467.07|465.07|467.1|465.1|467.11|465.11|467.07|465.07|7
1605580510000|2020-11-17 02:35:10|467.09|465.09|467.04|465.04|467.09|465.09|467.04|465.04|7
1605580520000|2020-11-17 02:35:20|467.05|465.05|467.09|465.09|467.09|465.09|467.05|465.05|2
1605580530000|2020-11-17 02:35:30|467.08|465.08|467.1|465.1|467.1|465.1|467.01|465.01|13
1605580540000|2020-11-17 02:35:40|467.05|465.05|467.22|465.22|467.25|465.25|467.05|465.05|19
1605580550000|2020-11-17 02:35:50|467.23|465.23|467.11|465.11|467.23|465.23|467.09|465.09|14
1605580560000|2020-11-17 02:36:00|467.1|465.1|467.02|465.02|467.11|465.11|467.02|465.02|11
1605580570000|2020-11-17 02:36:10|467.03|465.03|467.04|465.04|467.04|465.04|467.03|465.03|2
1605580580000|2020-11-17 02:36:20|467.03|465.03|467.06|465.06|467.06|465.06|467.02|465.02|12
1605580590000|2020-11-17 02:36:30|467.07|465.07|467.06|465.06|467.07|465.07|467.06|465.06|2
1605580600000|2020-11-17 02:36:40|467.07|465.07|467.08|465.08|467.08|465.08|467.07|465.07|6
1605580610000|2020-11-17 02:36:50|467.07|465.07|467.12|465.12|467.12|465.12|467.07|465.07|6
1605580620000|2020-11-17 02:37:00|467.11|465.11|467.11|465.11|467.13|465.13|467.11|465.11|7
1605580630000|2020-11-17 02:37:10|467.1|465.1|467.05|465.05|467.1|465.1|467.05|465.05|7
1605580640000|2020-11-17 02:37:20|467.09|465.09|467.12|465.12|467.12|465.12|467.06|465.06|8
1605580650000|2020-11-17 02:37:30|467.09|465.09|467.06|465.06|467.1|465.1|467.06|465.06|6
1605580660000|2020-11-17 02:37:40|467.05|465.05|466.98|464.98|467.08|465.08|466.97|464.97|11
1605580670000|2020-11-17 02:37:50|466.99|464.99|467.03|465.03|467.03|465.03|466.93|464.93|15
1605580680000|2020-11-17 02:38:00|466.98|464.98|466.98|464.98|467.03|465.03|466.98|464.98|11
1605580690000|2020-11-17 02:38:10|467.01|465.01|466.97|464.97|467.01|465.01|466.9|464.9|15
1605580700000|2020-11-17 02:38:20|466.98|464.98|467.1|465.1|467.1|465.1|466.97|464.97|13
1605580710000|2020-11-17 02:38:30|467.11|465.11|467.02|465.02|467.11|465.11|467.02|465.02|13
1605580720000|2020-11-17 02:38:40|467.03|465.03|467.05|465.05|467.05|465.05|467.03|465.03|3
1605580740000|2020-11-17 02:39:00|466.93|464.93|466.98|464.98|466.98|464.98|466.93|464.93|6
1605580750000|2020-11-17 02:39:10|466.97|464.97|466.83|464.83|466.97|464.97|466.83|464.83|9
1605580760000|2020-11-17 02:39:20|466.86|464.86|466.98|464.98|466.98|464.98|466.86|464.86|9
1605580770000|2020-11-17 02:39:30|466.97|464.97|466.96|464.96|466.97|464.97|466.95|464.95|10
1605580780000|2020-11-17 02:39:40|466.95|464.95|467.01|465.01|467.03|465.03|466.95|464.95|7
1605580790000|2020-11-17 02:39:50|467.03|465.03|467.02|465.02|467.04|465.04|466.99|464.99|15
1605580800000|2020-11-17 02:40:00|467.03|465.03|467|465|467.07|465.07|466.99|464.99|14
1605580810000|2020-11-17 02:40:10|466.99|464.99|466.99|464.99|467.01|465.01|466.98|464.98|5
1605580820000|2020-11-17 02:40:20|467|465|467|465|467.02|465.02|466.98|464.98|15
1605580830000|2020-11-17 02:40:30|467.01|465.01|467.02|465.02|467.02|465.02|467.01|465.01|2
1605580840000|2020-11-17 02:40:40|467.01|465.01|467.01|465.01|467.02|465.02|467.01|465.01|3
1605580850000|2020-11-17 02:40:50|467.03|465.03|467.03|465.03|467.03|465.03|467.03|465.03|1
1605580860000|2020-11-17 02:41:00|467.02|465.02|467|465|467.02|465.02|466.98|464.98|5
1605580870000|2020-11-17 02:41:10|466.97|464.97|466.97|464.97|466.97|464.97|466.96|464.96|5
1605580880000|2020-11-17 02:41:20|466.96|464.96|466.86|464.86|466.96|464.96|466.86|464.86|8
1605580890000|2020-11-17 02:41:30|466.87|464.87|466.85|464.85|466.92|464.92|466.85|464.85|9
1605580910000|2020-11-17 02:41:50|466.84|464.84|466.78|464.78|466.84|464.84|466.77|464.77|7
1605580920000|2020-11-17 02:42:00|466.75|464.75|466.65|464.65|466.75|464.75|466.64|464.64|14
1605580930000|2020-11-17 02:42:10|466.64|464.64|466.49|464.49|466.73|464.73|466.46|464.46|18
1605580940000|2020-11-17 02:42:20|466.43|464.43|466.38|464.38|466.45|464.45|466.35|464.35|19
1605580950000|2020-11-17 02:42:30|466.37|464.37|466.45|464.45|466.46|464.46|466.37|464.37|19
1605580960000|2020-11-17 02:42:40|466.44|464.44|466.42|464.42|466.45|464.45|466.37|464.37|21
1605580970000|2020-11-17 02:42:50|466.39|464.39|466.33|464.33|466.41|464.41|466.31|464.31|23
1605580980000|2020-11-17 02:43:00|466.32|464.32|466.24|464.24|466.36|464.36|466.23|464.23|11
1605580990000|2020-11-17 02:43:10|466.28|464.28|466.31|464.31|466.36|464.36|466.28|464.28|10
1605581000000|2020-11-17 02:43:20|466.3|464.3|466.33|464.33|466.33|464.33|466.3|464.3|2
1605581010000|2020-11-17 02:43:30|466.32|464.32|466.29|464.29|466.32|464.32|466.28|464.28|6
1605581020000|2020-11-17 02:43:40|466.28|464.28|466.26|464.26|466.29|464.29|466.26|464.26|8
1605581030000|2020-11-17 02:43:50|466.25|464.25|466.06|464.06|466.26|464.26|466.06|464.06|11
1605581040000|2020-11-17 02:44:00|466.08|464.08|466.11|464.11|466.12|464.12|466.04|464.04|11
1605581050000|2020-11-17 02:44:10|466.14|464.14|466.22|464.22|466.26|464.26|466.14|464.14|10
1605581060000|2020-11-17 02:44:20|466.23|464.23|466.38|464.38|466.39|464.39|466.23|464.23|10
1605581070000|2020-11-17 02:44:30|466.35|464.35|466.14|464.14|466.36|464.36|466.14|464.14|14
1605581080000|2020-11-17 02:44:40|466.09|464.09|465.94|463.94|466.19|464.19|465.93|463.93|18
1605581090000|2020-11-17 02:44:50|465.95|463.95|465.88|463.88|465.95|463.95|465.82|463.82|17
1605581100000|2020-11-17 02:45:00|465.86|463.86|465.8|463.8|465.87|463.87|465.8|463.8|10
1605581110000|2020-11-17 02:45:10|465.79|463.79|465.8|463.8|465.85|463.85|465.79|463.79|21
1605581120000|2020-11-17 02:45:20|465.81|463.81|465.68|463.68|465.9|463.9|465.67|463.67|22
1605581130000|2020-11-17 02:45:30|465.69|463.69|465.78|463.78|465.78|463.78|465.68|463.68|15
1605581140000|2020-11-17 02:45:40|465.77|463.77|465.66|463.66|465.79|463.79|465.65|463.65|23
1605581150000|2020-11-17 02:45:50|465.68|463.68|466.22|464.22|466.22|464.22|465.68|463.68|18
1605581160000|2020-11-17 02:46:00|466.2|464.2|466.22|464.22|466.22|464.22|466.18|464.18|17
1605581170000|2020-11-17 02:46:10|466.23|464.23|466.29|464.29|466.36|464.36|466.2|464.2|26
1605581180000|2020-11-17 02:46:20|466.3|464.3|466.45|464.45|466.55|464.55|466.24|464.24|22
1605581190000|2020-11-17 02:46:30|466.44|464.44|466.31|464.31|466.53|464.53|466.31|464.31|21
1605581200000|2020-11-17 02:46:40|466.28|464.28|466.17|464.17|466.3|464.3|466.15|464.15|12
1605581210000|2020-11-17 02:46:50|466.13|464.13|465.91|463.91|466.15|464.15|465.9|463.9|23
1605581220000|2020-11-17 02:47:00|465.9|463.9|465.89|463.89|466.04|464.04|465.88|463.88|31
1605581230000|2020-11-17 02:47:10|465.85|463.85|465.9|463.9|465.93|463.93|465.84|463.84|27
1605581240000|2020-11-17 02:47:20|465.94|463.94|465.96|463.96|465.96|463.96|465.84|463.84|25
1605581250000|2020-11-17 02:47:30|465.95|463.95|465.87|463.87|465.96|463.96|465.85|463.85|21
1605581260000|2020-11-17 02:47:40|465.86|463.86|465.87|463.87|465.9|463.9|465.83|463.83|18
1605581270000|2020-11-17 02:47:50|465.88|463.88|465.76|463.76|465.88|463.88|465.76|463.76|18
1605581280000|2020-11-17 02:48:00|465.72|463.72|465.6|463.6|465.77|463.77|465.6|463.6|11
1605581290000|2020-11-17 02:48:10|465.59|463.59|465.53|463.53|465.59|463.59|465.51|463.51|19
1605581300000|2020-11-17 02:48:20|465.54|463.54|465.55|463.55|465.61|463.61|465.52|463.52|24
1605581310000|2020-11-17 02:48:30|465.54|463.54|465.53|463.53|465.55|463.55|465.48|463.48|22
1605581320000|2020-11-17 02:48:40|465.52|463.52|465.37|463.37|465.52|463.52|465.36|463.36|29
1605581330000|2020-11-17 02:48:50|465.42|463.42|465.42|463.42|465.5|463.5|465.41|463.41|23
1605581340000|2020-11-17 02:49:00|465.41|463.41|465.41|463.41|465.41|463.41|465.41|463.41|1
1605581350000|2020-11-17 02:49:10|465.4|463.4|465.07|463.07|465.4|463.4|465.02|463.02|19
1605581360000|2020-11-17 02:49:20|465.13|463.13|465.4|463.4|465.41|463.41|465.13|463.13|28
1605581370000|2020-11-17 02:49:30|465.38|463.38|465.17|463.17|465.39|463.39|465.17|463.17|13
1605581380000|2020-11-17 02:49:40|465.16|463.16|465.05|463.05|465.16|463.16|464.96|462.96|22
1605581390000|2020-11-17 02:49:50|465.03|463.03|464.99|462.99|465.04|463.04|464.9|462.9|19
1605581400000|2020-11-17 02:50:00|465.02|463.02|465.04|463.04|465.07|463.07|464.93|462.93|26
1605581410000|2020-11-17 02:50:10|465.01|463.01|465.11|463.11|465.19|463.19|464.99|462.99|27
1605581420000|2020-11-17 02:50:20|465.12|463.12|465.07|463.07|465.12|463.12|465.02|463.02|19
1605581430000|2020-11-17 02:50:30|465.08|463.08|465.11|463.11|465.11|463.11|464.96|462.96|23
1605581440000|2020-11-17 02:50:40|465.12|463.12|465.07|463.07|465.14|463.14|465.07|463.07|22
1605581450000|2020-11-17 02:50:50|465.08|463.08|465.02|463.02|465.1|463.1|465.02|463.02|19
1605581460000|2020-11-17 02:51:00|465.01|463.01|464.79|462.79|465.05|463.05|464.79|462.79|25
1605581470000|2020-11-17 02:51:10|464.78|462.78|464.84|462.84|464.85|462.85|464.78|462.78|20
1605581480000|2020-11-17 02:51:20|464.85|462.85|464.78|462.78|464.85|462.85|464.76|462.76|23
1605581490000|2020-11-17 02:51:30|464.77|462.77|464.87|462.87|464.92|462.92|464.77|462.77|22
1605581500000|2020-11-17 02:51:40|464.86|462.86|464.74|462.74|464.89|462.89|464.73|462.73|17
1605581510000|2020-11-17 02:51:50|464.75|462.75|464.78|462.78|464.79|462.79|464.74|462.74|17
1605581520000|2020-11-17 02:52:00|464.79|462.79|464.98|462.98|464.99|462.99|464.78|462.78|19
1605581530000|2020-11-17 02:52:10|465.03|463.03|465.12|463.12|465.16|463.16|465.02|463.02|18
1605581540000|2020-11-17 02:52:20|465.08|463.08|465.12|463.12|465.13|463.13|465.08|463.08|6
1605581550000|2020-11-17 02:52:30|465.11|463.11|464.84|462.84|465.12|463.12|464.84|462.84|23
1605581560000|2020-11-17 02:52:40|464.86|462.86|464.91|462.91|464.94|462.94|464.85|462.85|10
1605581570000|2020-11-17 02:52:50|464.94|462.94|465.08|463.08|465.16|463.16|464.93|462.93|22
1605581580000|2020-11-17 02:53:00|465.1|463.1|465.01|463.01|465.11|463.11|464.93|462.93|34
1605581590000|2020-11-17 02:53:10|464.99|462.99|465.08|463.08|465.23|463.23|464.98|462.98|28
1605581600000|2020-11-17 02:53:20|465.1|463.1|464.93|462.93|465.16|463.16|464.92|462.92|19
1605581610000|2020-11-17 02:53:30|464.95|462.95|464.94|462.94|464.97|462.97|464.93|462.93|6
1605581620000|2020-11-17 02:53:40|464.95|462.95|464.93|462.93|464.95|462.95|464.93|462.93|8
1605581630000|2020-11-17 02:53:50|464.94|462.94|464.96|462.96|464.97|462.97|464.93|462.93|13
1605581640000|2020-11-17 02:54:00|464.95|462.95|465.18|463.18|465.19|463.19|464.95|462.95|24
1605581650000|2020-11-17 02:54:10|465.15|463.15|464.96|462.96|465.17|463.17|464.95|462.95|16
1605581660000|2020-11-17 02:54:20|464.95|462.95|465.15|463.15|465.15|463.15|464.95|462.95|24
1605581670000|2020-11-17 02:54:30|465.14|463.14|465.1|463.1|465.14|463.14|465.09|463.09|13
1605581680000|2020-11-17 02:54:40|465.13|463.13|465.07|463.07|465.15|463.15|465.04|463.04|16
1605581690000|2020-11-17 02:54:50|465.08|463.08|465.24|463.24|465.24|463.24|465.08|463.08|22
1605581700000|2020-11-17 02:55:00|465.23|463.23|465.29|463.29|465.33|463.33|465.23|463.23|15
1605581710000|2020-11-17 02:55:10|465.32|463.32|465.29|463.29|465.32|463.32|465.29|463.29|11
1605581720000|2020-11-17 02:55:20|465.3|463.3|465.15|463.15|465.3|463.3|465.08|463.08|20
1605581730000|2020-11-17 02:55:30|465.18|463.18|465.16|463.16|465.19|463.19|465.11|463.11|11
1605581740000|2020-11-17 02:55:40|465.14|463.14|465.14|463.14|465.14|463.14|465.13|463.13|3
1605581750000|2020-11-17 02:55:50|465.11|463.11|465.09|463.09|465.15|463.15|465.09|463.09|8
1605581760000|2020-11-17 02:56:00|465.08|463.08|465.1|463.1|465.14|463.14|465.06|463.06|18
1605581770000|2020-11-17 02:56:10|465.09|463.09|465.08|463.08|465.1|463.1|465.08|463.08|9
1605581780000|2020-11-17 02:56:20|465.09|463.09|465.1|463.1|465.13|463.13|465.07|463.07|16
1605581790000|2020-11-17 02:56:30|465.11|463.11|465.07|463.07|465.11|463.11|465.07|463.07|15
1605581800000|2020-11-17 02:56:40|465.06|463.06|465.06|463.06|465.1|463.1|465.06|463.06|10
1605581810000|2020-11-17 02:56:50|465.07|463.07|465.08|463.08|465.09|463.09|465.06|463.06|14
1605581820000|2020-11-17 02:57:00|465.09|463.09|465.2|463.2|465.2|463.2|465.06|463.06|20
1605581830000|2020-11-17 02:57:10|465.16|463.16|465.22|463.22|465.22|463.22|465.16|463.16|8
1605581840000|2020-11-17 02:57:20|465.21|463.21|465.22|463.22|465.22|463.22|465.21|463.21|2
1605581850000|2020-11-17 02:57:30|465.21|463.21|465.19|463.19|465.21|463.21|465.19|463.19|3
1605581870000|2020-11-17 02:57:50|465.16|463.16|465.05|463.05|465.17|463.17|465.05|463.05|13
1605581880000|2020-11-17 02:58:00|465.06|463.06|465.12|463.12|465.18|463.18|464.96|462.96|26
1605581890000|2020-11-17 02:58:10|465.1|463.1|465.16|463.16|465.22|463.22|465.1|463.1|25
1605581900000|2020-11-17 02:58:20|465.17|463.17|465.02|463.02|465.27|463.27|465.02|463.02|18
1605581910000|2020-11-17 02:58:30|465.03|463.03|465.03|463.03|465.04|463.04|465.02|463.02|5
1605581920000|2020-11-17 02:58:40|465.02|463.02|465.04|463.04|465.06|463.06|465.01|463.01|19
1605581930000|2020-11-17 02:58:50|465.05|463.05|465.08|463.08|465.09|463.09|465.03|463.03|12
1605581940000|2020-11-17 02:59:00|465.07|463.07|465.08|463.08|465.11|463.11|465.07|463.07|19
1605581950000|2020-11-17 02:59:10|465.1|463.1|465.19|463.19|465.2|463.2|465.1|463.1|19
1605581960000|2020-11-17 02:59:20|465.2|463.2|465.21|463.21|465.22|463.22|465.15|463.15|10
1605581970000|2020-11-17 02:59:30|465.2|463.2|465.19|463.19|465.2|463.2|465.18|463.18|5
1605581980000|2020-11-17 02:59:40|465.18|463.18|465.21|463.21|465.21|463.21|465.17|463.17|8
1605581990000|2020-11-17 02:59:50|465.22|463.22|465.21|463.21|465.22|463.22|465.19|463.19|10
1605582000000|2020-11-17 03:00:00|465.2|463.2|465.14|463.14|465.2|463.2|465.14|463.14|11
1605582010000|2020-11-17 03:00:10|465.18|463.18|465.16|463.16|465.19|463.19|465.14|463.14|13
1605582020000|2020-11-17 03:00:20|465.18|463.18|465.13|463.13|465.18|463.18|465.13|463.13|7
1605582030000|2020-11-17 03:00:30|465.14|463.14|465.21|463.21|465.21|463.21|465.14|463.14|10
1605582040000|2020-11-17 03:00:40|465.2|463.2|465.21|463.21|465.21|463.21|465.15|463.15|10
1605582050000|2020-11-17 03:00:50|465.2|463.2|465.21|463.21|465.21|463.21|465.2|463.2|2
1605582060000|2020-11-17 03:01:00|465.22|463.22|465.23|463.23|465.26|463.26|465.21|463.21|11
1605582070000|2020-11-17 03:01:10|465.22|463.22|465.2|463.2|465.22|463.22|465.16|463.16|10
1605582080000|2020-11-17 03:01:20|465.21|463.21|465.19|463.19|465.25|463.25|465.19|463.19|13
1605582090000|2020-11-17 03:01:30|465.2|463.2|465.26|463.26|465.26|463.26|465.19|463.19|10
1605582100000|2020-11-17 03:01:40|465.25|463.25|465.37|463.37|465.44|463.44|465.25|463.25|26
1605582110000|2020-11-17 03:01:50|465.36|463.36|465.4|463.4|465.44|463.44|465.36|463.36|22
1605582120000|2020-11-17 03:02:00|465.42|463.42|465.48|463.48|465.49|463.49|465.41|463.41|17
1605582130000|2020-11-17 03:02:10|465.5|463.5|465.54|463.54|465.56|463.56|465.48|463.48|23
1605582140000|2020-11-17 03:02:20|465.56|463.56|465.57|463.57|465.57|463.57|465.56|463.56|6
1605582150000|2020-11-17 03:02:30|465.54|463.54|465.69|463.69|465.72|463.72|465.54|463.54|17
1605582160000|2020-11-17 03:02:40|465.68|463.68|465.77|463.77|465.79|463.79|465.66|463.66|14
1605582170000|2020-11-17 03:02:50|465.8|463.8|465.75|463.75|465.83|463.83|465.72|463.72|27
1605582180000|2020-11-17 03:03:00|465.74|463.74|465.76|463.76|465.79|463.79|465.73|463.73|21
1605582190000|2020-11-17 03:03:10|465.75|463.75|465.9|463.9|465.95|463.95|465.75|463.75|20
1605582200000|2020-11-17 03:03:20|465.86|463.86|465.8|463.8|465.9|463.9|465.79|463.79|19
1605582210000|2020-11-17 03:03:30|465.79|463.79|465.84|463.84|465.86|463.86|465.79|463.79|19
1605582220000|2020-11-17 03:03:40|465.86|463.86|465.94|463.94|465.94|463.94|465.83|463.83|16
1605582230000|2020-11-17 03:03:50|465.93|463.93|465.96|463.96|465.97|463.97|465.93|463.93|3
1605582240000|2020-11-17 03:04:00|465.98|463.98|465.99|463.99|465.99|463.99|465.98|463.98|2
1605582250000|2020-11-17 03:04:10|465.98|463.98|465.98|463.98|466|464|465.98|463.98|9
1605582260000|2020-11-17 03:04:20|465.96|463.96|465.99|463.99|466.01|464.01|465.96|463.96|12
1605582270000|2020-11-17 03:04:30|465.98|463.98|465.99|463.99|466.01|464.01|465.98|463.98|8
1605582280000|2020-11-17 03:04:40|466.01|464.01|465.97|463.97|466.01|464.01|465.9|463.9|16
1605582290000|2020-11-17 03:04:50|465.95|463.95|465.93|463.93|465.97|463.97|465.92|463.92|7
1605582300000|2020-11-17 03:05:00|465.95|463.95|465.85|463.85|465.98|463.98|465.78|463.78|19
1605582310000|2020-11-17 03:05:10|465.84|463.84|465.84|463.84|465.87|463.87|465.84|463.84|5
1605582320000|2020-11-17 03:05:20|465.87|463.87|465.86|463.86|465.87|463.87|465.84|463.84|12
1605582330000|2020-11-17 03:05:30|465.84|463.84|465.74|463.74|465.86|463.86|465.74|463.74|15
1605582340000|2020-11-17 03:05:40|465.77|463.77|465.71|463.71|465.82|463.82|465.71|463.71|16
1605582350000|2020-11-17 03:05:50|465.72|463.72|465.71|463.71|465.72|463.72|465.7|463.7|4
1605582370000|2020-11-17 03:06:10|465.72|463.72|465.72|463.72|465.72|463.72|465.72|463.72|1
1605582380000|2020-11-17 03:06:20|465.71|463.71|465.68|463.68|465.72|463.72|465.68|463.68|7
1605582390000|2020-11-17 03:06:30|465.69|463.69|465.68|463.68|465.69|463.69|465.68|463.68|14
1605582400000|2020-11-17 03:06:40|465.7|463.7|465.77|463.77|465.77|463.77|465.68|463.68|5
1605582420000|2020-11-17 03:07:00|465.78|463.78|465.85|463.85|465.89|463.89|465.78|463.78|12
1605582430000|2020-11-17 03:07:10|465.84|463.84|465.84|463.84|465.86|463.86|465.84|463.84|9
1605582440000|2020-11-17 03:07:20|465.83|463.83|465.86|463.86|465.89|463.89|465.83|463.83|8
1605582450000|2020-11-17 03:07:30|465.87|463.87|465.87|463.87|465.89|463.89|465.86|463.86|6
1605582460000|2020-11-17 03:07:40|465.86|463.86|465.89|463.89|465.89|463.89|465.85|463.85|8
1605582470000|2020-11-17 03:07:50|465.87|463.87|465.84|463.84|465.87|463.87|465.79|463.79|21
1605582480000|2020-11-17 03:08:00|465.86|463.86|465.9|463.9|465.9|463.9|465.8|463.8|12
1605582490000|2020-11-17 03:08:10|465.89|463.89|465.86|463.86|465.9|463.9|465.85|463.85|20
1605582500000|2020-11-17 03:08:20|465.85|463.85|465.86|463.86|465.88|463.88|465.84|463.84|19
1605582510000|2020-11-17 03:08:30|465.85|463.85|465.8|463.8|465.87|463.87|465.78|463.78|17
1605582520000|2020-11-17 03:08:40|465.81|463.81|465.65|463.65|465.81|463.81|465.64|463.64|25
1605582530000|2020-11-17 03:08:50|465.67|463.67|465.65|463.65|465.69|463.69|465.64|463.64|17
1605582540000|2020-11-17 03:09:00|465.67|463.67|465.7|463.7|465.78|463.78|465.66|463.66|26
1605582550000|2020-11-17 03:09:10|465.67|463.67|465.64|463.64|465.75|463.75|465.63|463.63|20
1605582560000|2020-11-17 03:09:20|465.65|463.65|465.72|463.72|465.76|463.76|465.65|463.65|24
1605582570000|2020-11-17 03:09:30|465.7|463.7|465.75|463.75|465.78|463.78|465.69|463.69|17
1605582580000|2020-11-17 03:09:40|465.76|463.76|465.74|463.74|465.76|463.76|465.71|463.71|25
1605582590000|2020-11-17 03:09:50|465.75|463.75|465.76|463.76|465.79|463.79|465.74|463.74|25
1605582600000|2020-11-17 03:10:00|465.77|463.77|465.74|463.74|465.77|463.77|465.72|463.72|14
1605582610000|2020-11-17 03:10:10|465.73|463.73|465.73|463.73|465.75|463.75|465.71|463.71|18
1605582620000|2020-11-17 03:10:20|465.75|463.75|465.7|463.7|465.75|463.75|465.68|463.68|16
1605582630000|2020-11-17 03:10:30|465.69|463.69|465.7|463.7|465.71|463.71|465.69|463.69|8
1605582640000|2020-11-17 03:10:40|465.64|463.64|465.67|463.67|465.67|463.67|465.64|463.64|14
1605582650000|2020-11-17 03:10:50|465.68|463.68|465.66|463.66|465.72|463.72|465.66|463.66|11
1605582660000|2020-11-17 03:11:00|465.65|463.65|465.67|463.67|465.67|463.67|465.65|463.65|15
1605582670000|2020-11-17 03:11:10|465.68|463.68|465.74|463.74|465.76|463.76|465.66|463.66|26
1605582680000|2020-11-17 03:11:20|465.75|463.75|465.79|463.79|465.79|463.79|465.74|463.74|4
1605582690000|2020-11-17 03:11:30|465.76|463.76|465.75|463.75|465.79|463.79|465.75|463.75|4
1605582700000|2020-11-17 03:11:40|465.76|463.76|465.78|463.78|465.79|463.79|465.76|463.76|6
1605582710000|2020-11-17 03:11:50|465.79|463.79|465.78|463.78|465.8|463.8|465.78|463.78|5
1605582720000|2020-11-17 03:12:00|465.77|463.77|465.78|463.78|465.78|463.78|465.77|463.77|2
1605582730000|2020-11-17 03:12:10|465.77|463.77|465.8|463.8|465.82|463.82|465.77|463.77|3
1605582740000|2020-11-17 03:12:20|465.76|463.76|465.75|463.75|465.76|463.76|465.72|463.72|12
1605582750000|2020-11-17 03:12:30|465.74|463.74|465.73|463.73|465.75|463.75|465.73|463.73|8
1605582760000|2020-11-17 03:12:40|465.75|463.75|465.8|463.8|465.8|463.8|465.75|463.75|8
1605582790000|2020-11-17 03:13:10|465.79|463.79|465.8|463.8|465.8|463.8|465.79|463.79|4
1605582800000|2020-11-17 03:13:20|465.79|463.79|465.8|463.8|465.8|463.8|465.79|463.79|6
1605582810000|2020-11-17 03:13:30|465.79|463.79|465.79|463.79|465.79|463.79|465.79|463.79|1
1605582820000|2020-11-17 03:13:40|465.8|463.8|465.72|463.72|465.8|463.8|465.68|463.68|14
1605582830000|2020-11-17 03:13:50|465.73|463.73|465.74|463.74|465.75|463.75|465.72|463.72|11
1605582840000|2020-11-17 03:14:00|465.75|463.75|465.74|463.74|465.75|463.75|465.74|463.74|4
1605582850000|2020-11-17 03:14:10|465.75|463.75|465.77|463.77|465.78|463.78|465.74|463.74|15
1605582860000|2020-11-17 03:14:20|465.79|463.79|465.79|463.79|465.8|463.8|465.79|463.79|7
1605582870000|2020-11-17 03:14:30|465.78|463.78|465.77|463.77|465.78|463.78|465.77|463.77|6
1605582880000|2020-11-17 03:14:40|465.78|463.78|465.7|463.7|465.78|463.78|465.67|463.67|14
1605582890000|2020-11-17 03:14:50|465.73|463.73|465.73|463.73|465.75|463.75|465.71|463.71|8
1605582900000|2020-11-17 03:15:00|465.72|463.72|465.72|463.72|465.73|463.73|465.71|463.71|7
1605582910000|2020-11-17 03:15:10|465.7|463.7|465.64|463.64|465.7|463.7|465.6|463.6|12
1605582920000|2020-11-17 03:15:20|465.61|463.61|465.76|463.76|465.78|463.78|465.61|463.61|14
1605582930000|2020-11-17 03:15:30|465.77|463.77|465.73|463.73|465.77|463.77|465.73|463.73|9
1605582940000|2020-11-17 03:15:40|465.75|463.75|465.65|463.65|465.75|463.75|465.65|463.65|9
1605582960000|2020-11-17 03:16:00|465.63|463.63|465.57|463.57|465.63|463.63|465.56|463.56|16
1605582970000|2020-11-17 03:16:10|465.58|463.58|465.44|463.44|465.58|463.58|465.44|463.44|11
1605582980000|2020-11-17 03:16:20|465.46|463.46|465.49|463.49|465.49|463.49|465.44|463.44|14
1605582990000|2020-11-17 03:16:30|465.46|463.46|465.38|463.38|465.49|463.49|465.37|463.37|8
1605583000000|2020-11-17 03:16:40|465.37|463.37|465.24|463.24|465.38|463.38|465.2|463.2|15
1605583010000|2020-11-17 03:16:50|465.25|463.25|465.23|463.23|465.26|463.26|465.22|463.22|6
1605583020000|2020-11-17 03:17:00|465.24|463.24|465.32|463.32|465.33|463.33|465.24|463.24|20
1605583030000|2020-11-17 03:17:10|465.33|463.33|465.39|463.39|465.4|463.4|465.33|463.33|8
1605583040000|2020-11-17 03:17:20|465.4|463.4|465.36|463.36|465.4|463.4|465.34|463.34|17
1605583050000|2020-11-17 03:17:30|465.35|463.35|465.37|463.37|465.38|463.38|465.35|463.35|6
1605583060000|2020-11-17 03:17:40|465.36|463.36|465.29|463.29|465.36|463.36|465.27|463.27|19
1605583070000|2020-11-17 03:17:50|465.3|463.3|465.28|463.28|465.31|463.31|465.22|463.22|30
1605583080000|2020-11-17 03:18:00|465.29|463.29|465.11|463.11|465.29|463.29|465.08|463.08|24
1605583090000|2020-11-17 03:18:10|465.12|463.12|465.03|463.03|465.12|463.12|465.03|463.03|7
1605583100000|2020-11-17 03:18:20|465.02|463.02|465.03|463.03|465.03|463.03|465.02|463.02|2
1605583110000|2020-11-17 03:18:30|465.02|463.02|464.96|462.96|465.03|463.03|464.96|462.96|14
1605583120000|2020-11-17 03:18:40|464.98|462.98|464.9|462.9|464.98|462.98|464.89|462.89|19
1605583130000|2020-11-17 03:18:50|464.8|462.8|464.79|462.79|464.82|462.82|464.78|462.78|24
1605583140000|2020-11-17 03:19:00|464.8|462.8|464.68|462.68|464.8|462.8|464.67|462.67|18
1605583150000|2020-11-17 03:19:10|464.72|462.72|464.76|462.76|464.76|462.76|464.67|462.67|31
1605583160000|2020-11-17 03:19:20|464.77|462.77|464.79|462.79|464.79|462.79|464.71|462.71|16
1605583170000|2020-11-17 03:19:30|464.78|462.78|464.78|462.78|464.81|462.81|464.76|462.76|18
1605583180000|2020-11-17 03:19:40|464.77|462.77|464.73|462.73|464.81|462.81|464.73|462.73|13
1605583190000|2020-11-17 03:19:50|464.72|462.72|464.79|462.79|464.81|462.81|464.72|462.72|8
1605583200000|2020-11-17 03:20:00|464.77|462.77|464.68|462.68|464.77|462.77|464.67|462.67|21
1605583210000|2020-11-17 03:20:10|464.63|462.63|464.73|462.73|464.76|462.76|464.63|462.63|19
1605583220000|2020-11-17 03:20:20|464.7|462.7|464.74|462.74|464.76|462.76|464.7|462.7|9
1605583230000|2020-11-17 03:20:30|464.75|462.75|464.72|462.72|464.76|462.76|464.7|462.7|7
1605583240000|2020-11-17 03:20:40|464.71|462.71|464.58|462.58|464.72|462.72|464.58|462.58|22
1605583250000|2020-11-17 03:20:50|464.59|462.59|464.67|462.67|464.68|462.68|464.58|462.58|29
1605583260000|2020-11-17 03:21:00|464.68|462.68|464.61|462.61|464.7|462.7|464.61|462.61|17
1605583270000|2020-11-17 03:21:10|464.6|462.6|464.64|462.64|464.64|462.64|464.59|462.59|10
1605583280000|2020-11-17 03:21:20|464.63|462.63|464.59|462.59|464.63|462.63|464.59|462.59|13
1605583290000|2020-11-17 03:21:30|464.6|462.6|464.62|462.62|464.63|462.63|464.59|462.59|11
1605583300000|2020-11-17 03:21:40|464.61|462.61|464.62|462.62|464.63|462.63|464.61|462.61|10
1605583310000|2020-11-17 03:21:50|464.63|462.63|464.85|462.85|464.85|462.85|464.63|462.63|6
1605583320000|2020-11-17 03:22:00|464.79|462.79|464.68|462.68|464.83|462.83|464.68|462.68|20
1605583330000|2020-11-17 03:22:10|464.69|462.69|464.64|462.64|464.69|462.69|464.63|462.63|10
1605583340000|2020-11-17 03:22:20|464.63|462.63|464.73|462.73|464.74|462.74|464.54|462.54|18
1605583350000|2020-11-17 03:22:30|464.72|462.72|464.66|462.66|464.72|462.72|464.64|462.64|19
1605583360000|2020-11-17 03:22:40|464.64|462.64|464.64|462.64|464.66|462.66|464.64|462.64|5
1605583370000|2020-11-17 03:22:50|464.65|462.65|464.64|462.64|464.66|462.66|464.63|462.63|6
1605583380000|2020-11-17 03:23:00|464.63|462.63|464.66|462.66|464.66|462.66|464.63|462.63|10
1605583390000|2020-11-17 03:23:10|464.57|462.57|464.51|462.51|464.57|462.57|464.48|462.48|9
1605583400000|2020-11-17 03:23:20|464.5|462.5|464.54|462.54|464.55|462.55|464.46|462.46|17
1605583410000|2020-11-17 03:23:30|464.56|462.56|464.55|462.55|464.56|462.56|464.53|462.53|11
1605583420000|2020-11-17 03:23:40|464.54|462.54|464.53|462.53|464.55|462.55|464.5|462.5|12
1605583430000|2020-11-17 03:23:50|464.52|462.52|464.47|462.47|464.53|462.53|464.47|462.47|7
1605583440000|2020-11-17 03:24:00|464.48|462.48|464.49|462.49|464.49|462.49|464.48|462.48|2
1605583450000|2020-11-17 03:24:10|464.5|462.5|464.54|462.54|464.55|462.55|464.5|462.5|12
1605583460000|2020-11-17 03:24:20|464.53|462.53|464.58|462.58|464.59|462.59|464.51|462.51|17
1605583470000|2020-11-17 03:24:30|464.57|462.57|464.41|462.41|464.57|462.57|464.4|462.4|24
1605583480000|2020-11-17 03:24:40|464.37|462.37|464.1|462.1|464.41|462.41|464.1|462.1|26
1605583490000|2020-11-17 03:24:50|464.08|462.08|464.13|462.13|464.16|462.16|464.05|462.05|26
1605583500000|2020-11-17 03:25:00|464.12|462.12|464.1|462.1|464.15|462.15|464.04|462.04|24
1605583510000|2020-11-17 03:25:10|464.09|462.09|463.9|461.9|464.1|462.1|463.86|461.86|20
1605583520000|2020-11-17 03:25:20|463.95|461.95|464.09|462.09|464.14|462.14|463.86|461.86|29
1605583530000|2020-11-17 03:25:30|464.1|462.1|463.85|461.85|464.12|462.12|463.85|461.85|19
1605583540000|2020-11-17 03:25:40|463.89|461.89|464.01|462.01|464.01|462.01|463.85|461.85|12
1605583550000|2020-11-17 03:25:50|464.08|462.08|464.12|462.12|464.14|462.14|464.08|462.08|17
1605583560000|2020-11-17 03:26:00|464.13|462.13|464.12|462.12|464.14|462.14|464.05|462.05|17
1605583570000|2020-11-17 03:26:10|464.1|462.1|464.06|462.06|464.11|462.11|464.06|462.06|15
1605583580000|2020-11-17 03:26:20|464.07|462.07|463.86|461.86|464.07|462.07|463.84|461.84|19
1605583590000|2020-11-17 03:26:30|463.83|461.83|463.71|461.71|463.83|461.83|463.69|461.69|21
1605583600000|2020-11-17 03:26:40|463.73|461.73|463.68|461.68|463.8|461.8|463.66|461.66|27
1605583610000|2020-11-17 03:26:50|463.69|461.69|463.62|461.62|463.73|461.73|463.61|461.61|18
1605583620000|2020-11-17 03:27:00|463.67|461.67|463.64|461.64|463.68|461.68|463.63|461.63|14
1605583630000|2020-11-17 03:27:10|463.65|461.65|463.81|461.81|463.81|461.81|463.65|461.65|19
1605583640000|2020-11-17 03:27:20|463.8|461.8|463.84|461.84|463.84|461.84|463.78|461.78|18
1605583650000|2020-11-17 03:27:30|463.91|461.91|464.05|462.05|464.07|462.07|463.91|461.91|14
1605583660000|2020-11-17 03:27:40|464.03|462.03|464.04|462.04|464.08|462.08|463.99|461.99|28
1605583670000|2020-11-17 03:27:50|464.03|462.03|464.02|462.02|464.04|462.04|463.98|461.98|24
1605583680000|2020-11-17 03:28:00|464.03|462.03|464|462|464.06|462.06|464|462|26
1605583690000|2020-11-17 03:28:10|464.01|462.01|463.79|461.79|464.01|462.01|463.78|461.78|19
1605583700000|2020-11-17 03:28:20|463.8|461.8|463.82|461.82|463.87|461.87|463.78|461.78|16
1605583710000|2020-11-17 03:28:30|463.81|461.81|463.83|461.83|463.86|461.86|463.81|461.81|13
1605583720000|2020-11-17 03:28:40|463.81|461.81|463.78|461.78|463.86|461.86|463.77|461.77|16
1605583730000|2020-11-17 03:28:50|463.79|461.79|463.83|461.83|463.83|461.83|463.78|461.78|7
1605583740000|2020-11-17 03:29:00|463.84|461.84|464|462|464.05|462.05|463.78|461.78|20
1605583750000|2020-11-17 03:29:10|464.06|462.06|464.05|462.05|464.1|462.1|464.05|462.05|25
1605583760000|2020-11-17 03:29:20|464.06|462.06|464.08|462.08|464.11|462.11|464.03|462.03|20
1605583770000|2020-11-17 03:29:30|464.05|462.05|464.03|462.03|464.09|462.09|464.01|462.01|26
1605583780000|2020-11-17 03:29:40|463.95|461.95|463.92|461.92|464.01|462.01|463.88|461.88|21
1605583790000|2020-11-17 03:29:50|463.93|461.93|463.95|461.95|464.01|462.01|463.91|461.91|19
1605583800000|2020-11-17 03:30:00|463.94|461.94|463.88|461.88|463.95|461.95|463.88|461.88|14
1605583810000|2020-11-17 03:30:10|463.89|461.89|463.96|461.96|464.07|462.07|463.89|461.89|17
1605583820000|2020-11-17 03:30:20|463.97|461.97|463.94|461.94|464.04|462.04|463.92|461.92|27
1605583830000|2020-11-17 03:30:30|463.93|461.93|464.02|462.02|464.03|462.03|463.93|461.93|13
1605583840000|2020-11-17 03:30:40|463.99|461.99|463.96|461.96|463.99|461.99|463.96|461.96|4
1605583850000|2020-11-17 03:30:50|463.97|461.97|464.03|462.03|464.04|462.04|463.97|461.97|15
1605583860000|2020-11-17 03:31:00|464.04|462.04|464.01|462.01|464.04|462.04|464.01|462.01|10
1605583870000|2020-11-17 03:31:10|464|462|464.01|462.01|464.04|462.04|463.99|461.99|8
1605583880000|2020-11-17 03:31:20|463.99|461.99|464.07|462.07|464.07|462.07|463.96|461.96|11
1605583890000|2020-11-17 03:31:30|464.12|462.12|464.22|462.22|464.24|462.24|464.12|462.12|7
1605583900000|2020-11-17 03:31:40|464.23|462.23|464.21|462.21|464.29|462.29|464.19|462.19|26
1605583910000|2020-11-17 03:31:50|464.23|462.23|464.04|462.04|464.23|462.23|464.04|462.04|22
1605583920000|2020-11-17 03:32:00|464.03|462.03|464.04|462.04|464.1|462.1|464.01|462.01|16
1605583930000|2020-11-17 03:32:10|464.09|462.09|464.09|462.09|464.11|462.11|464.06|462.06|17
1605583940000|2020-11-17 03:32:20|464.1|462.1|464.02|462.02|464.1|462.1|464.02|462.02|18
1605583950000|2020-11-17 03:32:30|464.04|462.04|464.13|462.13|464.13|462.13|464.04|462.04|20
1605583960000|2020-11-17 03:32:40|464.12|462.12|464.08|462.08|464.12|462.12|464.05|462.05|16
1605583970000|2020-11-17 03:32:50|464.05|462.05|464.06|462.06|464.08|462.08|464.05|462.05|3
1605583980000|2020-11-17 03:33:00|464.05|462.05|464.04|462.04|464.06|462.06|464.03|462.03|5
1605583990000|2020-11-17 03:33:10|464.05|462.05|464.05|462.05|464.08|462.08|464.03|462.03|13
1605584000000|2020-11-17 03:33:20|464.06|462.06|464.1|462.1|464.11|462.11|464.06|462.06|19
1605584010000|2020-11-17 03:33:30|464.08|462.08|464.07|462.07|464.09|462.09|464.03|462.03|12
1605584020000|2020-11-17 03:33:40|464.06|462.06|464.05|462.05|464.07|462.07|464.04|462.04|10
1605584030000|2020-11-17 03:33:50|464.04|462.04|464.09|462.09|464.09|462.09|464.03|462.03|7
1605584040000|2020-11-17 03:34:00|464.08|462.08|464.09|462.09|464.1|462.1|464.08|462.08|12
1605584050000|2020-11-17 03:34:10|464.1|462.1|464.11|462.11|464.13|462.13|464.08|462.08|12
1605584060000|2020-11-17 03:34:20|464.1|462.1|464.11|462.11|464.11|462.11|464.1|462.1|8
1605584070000|2020-11-17 03:34:30|464.12|462.12|464.14|462.14|464.15|462.15|464.12|462.12|8
1605584080000|2020-11-17 03:34:40|464.12|462.12|464.1|462.1|464.12|462.12|464.08|462.08|12
1605584090000|2020-11-17 03:34:50|464.11|462.11|464.11|462.11|464.12|462.12|464.1|462.1|13
1605584100000|2020-11-17 03:35:00|464.1|462.1|464.11|462.11|464.11|462.11|464.1|462.1|4
1605584110000|2020-11-17 03:35:10|464.12|462.12|464.12|462.12|464.13|462.13|464.11|462.11|13
1605584120000|2020-11-17 03:35:20|464.14|462.14|464.09|462.09|464.14|462.14|464.09|462.09|8
1605584130000|2020-11-17 03:35:30|464.08|462.08|464.13|462.13|464.14|462.14|464.08|462.08|10
1605584140000|2020-11-17 03:35:40|464.12|462.12|464.14|462.14|464.15|462.15|464.12|462.12|9
1605584150000|2020-11-17 03:35:50|464.15|462.15|464.26|462.26|464.26|462.26|464.14|462.14|17
1605584160000|2020-11-17 03:36:00|464.24|462.24|464.24|462.24|464.26|462.26|464.22|462.22|15
1605584170000|2020-11-17 03:36:10|464.17|462.17|464.27|462.27|464.27|462.27|464.17|462.17|20
1605584180000|2020-11-17 03:36:20|464.25|462.25|464.26|462.26|464.26|462.26|464.22|462.22|13
1605584190000|2020-11-17 03:36:30|464.25|462.25|464.23|462.23|464.25|462.25|464.22|462.22|18
1605584200000|2020-11-17 03:36:40|464.22|462.22|464.41|462.41|464.41|462.41|464.21|462.21|14
1605584210000|2020-11-17 03:36:50|464.4|462.4|464.38|462.38|464.4|462.4|464.35|462.35|23
1605584220000|2020-11-17 03:37:00|464.39|462.39|464.36|462.36|464.39|462.39|464.36|462.36|5
1605584230000|2020-11-17 03:37:10|464.35|462.35|464.45|462.45|464.46|462.46|464.35|462.35|19
1605584240000|2020-11-17 03:37:20|464.44|462.44|464.43|462.43|464.44|462.44|464.39|462.39|18
1605584250000|2020-11-17 03:37:30|464.44|462.44|464.47|462.47|464.49|462.49|464.43|462.43|16
1605584260000|2020-11-17 03:37:40|464.46|462.46|464.46|462.46|464.48|462.48|464.45|462.45|19
1605584270000|2020-11-17 03:37:50|464.47|462.47|464.53|462.53|464.6|462.6|464.46|462.46|19
1605584280000|2020-11-17 03:38:00|464.54|462.54|464.58|462.58|464.6|462.6|464.53|462.53|19
1605584290000|2020-11-17 03:38:10|464.59|462.59|464.56|462.56|464.59|462.59|464.56|462.56|14
1605584300000|2020-11-17 03:38:20|464.57|462.57|464.43|462.43|464.58|462.58|464.43|462.43|8
1605584310000|2020-11-17 03:38:30|464.44|462.44|464.45|462.45|464.48|462.48|464.43|462.43|11
1605584320000|2020-11-17 03:38:40|464.44|462.44|464.26|462.26|464.45|462.45|464.25|462.25|16
1605584330000|2020-11-17 03:38:50|464.25|462.25|464.28|462.28|464.28|462.28|464.25|462.25|4
1605584340000|2020-11-17 03:39:00|464.29|462.29|464.3|462.3|464.33|462.33|464.28|462.28|10
1605584350000|2020-11-17 03:39:10|464.32|462.32|464.3|462.3|464.32|462.32|464.27|462.27|9
1605584360000|2020-11-17 03:39:20|464.28|462.28|464.29|462.29|464.32|462.32|464.28|462.28|13
1605584370000|2020-11-17 03:39:30|464.28|462.28|464.26|462.26|464.3|462.3|464.25|462.25|13
1605584380000|2020-11-17 03:39:40|464.25|462.25|464.2|462.2|464.26|462.26|464.2|462.2|15
1605584390000|2020-11-17 03:39:50|464.19|462.19|464.2|462.2|464.2|462.2|464.19|462.19|2
1605584410000|2020-11-17 03:40:10|464.21|462.21|464.24|462.24|464.25|462.25|464.21|462.21|6
1605584420000|2020-11-17 03:40:20|464.29|462.29|464.29|462.29|464.3|462.3|464.29|462.29|3
1605584430000|2020-11-17 03:40:30|464.3|462.3|464.31|462.31|464.31|462.31|464.29|462.29|6
1605584440000|2020-11-17 03:40:40|464.33|462.33|464.32|462.32|464.35|462.35|464.32|462.32|4
1605584450000|2020-11-17 03:40:50|464.33|462.33|464.34|462.34|464.34|462.34|464.33|462.33|2
1605584460000|2020-11-17 03:41:00|464.33|462.33|464.34|462.34|464.39|462.39|464.32|462.32|12
1605584470000|2020-11-17 03:41:10|464.35|462.35|464.42|462.42|464.47|462.47|464.33|462.33|16
1605584480000|2020-11-17 03:41:20|464.45|462.45|464.43|462.43|464.45|462.45|464.4|462.4|15
1605584490000|2020-11-17 03:41:30|464.41|462.41|464.41|462.41|464.42|462.42|464.4|462.4|6
1605584500000|2020-11-17 03:41:40|464.4|462.4|464.42|462.42|464.42|462.42|464.4|462.4|3
1605584510000|2020-11-17 03:41:50|464.41|462.41|464.46|462.46|464.48|462.48|464.41|462.41|12
1605584520000|2020-11-17 03:42:00|464.45|462.45|464.47|462.47|464.5|462.5|464.45|462.45|8
1605584530000|2020-11-17 03:42:10|464.45|462.45|464.45|462.45|464.45|462.45|464.45|462.45|1
1605584540000|2020-11-17 03:42:20|464.47|462.47|464.46|462.46|464.47|462.47|464.46|462.46|2
1605584550000|2020-11-17 03:42:30|464.47|462.47|464.47|462.47|464.48|462.48|464.47|462.47|3
1605584570000|2020-11-17 03:42:50|464.49|462.49|464.49|462.49|464.49|462.49|464.49|462.49|1
1605584580000|2020-11-17 03:43:00|464.5|462.5|464.48|462.48|464.5|462.5|464.48|462.48|6
1605584590000|2020-11-17 03:43:10|464.5|462.5|464.48|462.48|464.5|462.5|464.48|462.48|2
1605584600000|2020-11-17 03:43:20|464.5|462.5|464.8|462.8|464.8|462.8|464.49|462.49|15
1605584610000|2020-11-17 03:43:30|464.78|462.78|464.78|462.78|464.82|462.82|464.78|462.78|13
1605584620000|2020-11-17 03:43:40|464.73|462.73|464.68|462.68|464.73|462.73|464.63|462.63|14
1605584630000|2020-11-17 03:43:50|464.67|462.67|464.67|462.67|464.68|462.68|464.67|462.67|5
1605584640000|2020-11-17 03:44:00|464.66|462.66|464.71|462.71|464.72|462.72|464.66|462.66|8
1605584650000|2020-11-17 03:44:10|464.8|462.8|464.83|462.83|464.85|462.85|464.8|462.8|22
1605584660000|2020-11-17 03:44:20|464.82|462.82|464.73|462.73|464.83|462.83|464.71|462.71|20
1605584670000|2020-11-17 03:44:30|464.75|462.75|464.75|462.75|464.76|462.76|464.72|462.72|17
1605584680000|2020-11-17 03:44:40|464.76|462.76|464.67|462.67|464.76|462.76|464.66|462.66|22
1605584690000|2020-11-17 03:44:50|464.69|462.69|464.68|462.68|464.69|462.69|464.65|462.65|14
1605584700000|2020-11-17 03:45:00|464.69|462.69|464.62|462.62|464.7|462.7|464.59|462.59|19
1605584710000|2020-11-17 03:45:10|464.61|462.61|464.62|462.62|464.64|462.64|464.61|462.61|10
1605584720000|2020-11-17 03:45:20|464.63|462.63|464.62|462.62|464.63|462.63|464.62|462.62|4
1605584730000|2020-11-17 03:45:30|464.64|462.64|464.65|462.65|464.65|462.65|464.64|462.64|2
1605584740000|2020-11-17 03:45:40|464.7|462.7|464.77|462.77|464.8|462.8|464.7|462.7|17
1605584750000|2020-11-17 03:45:50|464.79|462.79|464.83|462.83|464.86|462.86|464.77|462.77|13
1605584760000|2020-11-17 03:46:00|464.84|462.84|464.9|462.9|464.91|462.91|464.84|462.84|14
1605584770000|2020-11-17 03:46:10|464.89|462.89|464.89|462.89|464.9|462.9|464.88|462.88|7
1605584780000|2020-11-17 03:46:20|464.9|462.9|464.9|462.9|464.9|462.9|464.9|462.9|1
1605584790000|2020-11-17 03:46:30|464.92|462.92|464.92|462.92|464.92|462.92|464.92|462.92|1
1605584800000|2020-11-17 03:46:40|464.9|462.9|464.9|462.9|464.9|462.9|464.9|462.9|1
1605584810000|2020-11-17 03:46:50|464.91|462.91|464.8|462.8|464.92|462.92|464.76|462.76|11
1605584820000|2020-11-17 03:47:00|464.81|462.81|464.78|462.78|464.82|462.82|464.77|462.77|10
1605584830000|2020-11-17 03:47:10|464.77|462.77|464.67|462.67|464.77|462.77|464.67|462.67|6
1605584840000|2020-11-17 03:47:20|464.69|462.69|464.69|462.69|464.69|462.69|464.69|462.69|1
1605584850000|2020-11-17 03:47:30|464.67|462.67|464.67|462.67|464.68|462.68|464.67|462.67|5
1605584860000|2020-11-17 03:47:40|464.68|462.68|464.68|462.68|464.68|462.68|464.67|462.67|3
1605584880000|2020-11-17 03:48:00|464.67|462.67|464.68|462.68|464.68|462.68|464.67|462.67|2
1605584890000|2020-11-17 03:48:10|464.7|462.7|464.69|462.69|464.7|462.7|464.68|462.68|10
1605584900000|2020-11-17 03:48:20|464.68|462.68|464.7|462.7|464.7|462.7|464.68|462.68|5
1605584910000|2020-11-17 03:48:30|464.71|462.71|464.74|462.74|464.74|462.74|464.71|462.71|5
1605584920000|2020-11-17 03:48:40|464.73|462.73|464.75|462.75|464.76|462.76|464.73|462.73|8
1605584930000|2020-11-17 03:48:50|464.77|462.77|464.69|462.69|464.78|462.78|464.69|462.69|10
1605584940000|2020-11-17 03:49:00|464.7|462.7|464.71|462.71|464.72|462.72|464.68|462.68|10
1605584950000|2020-11-17 03:49:10|464.7|462.7|464.7|462.7|464.72|462.72|464.68|462.68|21
1605584960000|2020-11-17 03:49:20|464.71|462.71|464.75|462.75|464.77|462.77|464.71|462.71|15
1605584970000|2020-11-17 03:49:30|464.76|462.76|464.81|462.81|464.81|462.81|464.75|462.75|16
1605584980000|2020-11-17 03:49:40|464.82|462.82|464.91|462.91|464.91|462.91|464.82|462.82|12
1605584990000|2020-11-17 03:49:50|464.88|462.88|464.89|462.89|464.91|462.91|464.88|462.88|7
1605585000000|2020-11-17 03:50:00|464.88|462.88|464.81|462.81|464.88|462.88|464.73|462.73|16
1605585010000|2020-11-17 03:50:10|464.82|462.82|464.8|462.8|464.82|462.82|464.8|462.8|9
1605585020000|2020-11-17 03:50:20|464.79|462.79|464.82|462.82|464.83|462.83|464.79|462.79|9
1605585030000|2020-11-17 03:50:30|464.83|462.83|464.8|462.8|464.83|462.83|464.79|462.79|7
1605585040000|2020-11-17 03:50:40|464.78|462.78|464.79|462.79|464.8|462.8|464.76|462.76|15
1605585050000|2020-11-17 03:50:50|464.8|462.8|464.82|462.82|464.82|462.82|464.8|462.8|5
1605585060000|2020-11-17 03:51:00|464.8|462.8|464.81|462.81|464.82|462.82|464.79|462.79|8
1605585070000|2020-11-17 03:51:10|464.8|462.8|464.8|462.8|464.81|462.81|464.8|462.8|3
1605585080000|2020-11-17 03:51:20|464.79|462.79|464.72|462.72|464.79|462.79|464.72|462.72|9
1605585090000|2020-11-17 03:51:30|464.73|462.73|464.74|462.74|464.74|462.74|464.73|462.73|2
1605585100000|2020-11-17 03:51:40|464.73|462.73|464.72|462.72|464.74|462.74|464.71|462.71|10
1605585110000|2020-11-17 03:51:50|464.71|462.71|464.73|462.73|464.73|462.73|464.69|462.69|12
1605585120000|2020-11-17 03:52:00|464.71|462.71|464.84|462.84|464.85|462.85|464.71|462.71|13
1605585130000|2020-11-17 03:52:10|464.85|462.85|464.94|462.94|464.94|462.94|464.81|462.81|12
1605585140000|2020-11-17 03:52:20|465|463|464.98|462.98|465|463|464.97|462.97|7
1605585150000|2020-11-17 03:52:30|464.99|462.99|464.99|462.99|464.99|462.99|464.99|462.99|1
1605585160000|2020-11-17 03:52:40|464.95|462.95|464.88|462.88|464.95|462.95|464.87|462.87|10
1605585170000|2020-11-17 03:52:50|464.87|462.87|464.85|462.85|464.88|462.88|464.85|462.85|9
1605585180000|2020-11-17 03:53:00|464.86|462.86|464.74|462.74|464.86|462.86|464.73|462.73|15
1605585200000|2020-11-17 03:53:20|464.72|462.72|464.71|462.71|464.73|462.73|464.71|462.71|4
1605585210000|2020-11-17 03:53:30|464.72|462.72|464.69|462.69|464.72|462.72|464.68|462.68|10
1605585220000|2020-11-17 03:53:40|464.68|462.68|464.68|462.68|464.69|462.69|464.68|462.68|5
1605585230000|2020-11-17 03:53:50|464.71|462.71|464.73|462.73|464.75|462.75|464.71|462.71|6
1605585250000|2020-11-17 03:54:10|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|1
1605585260000|2020-11-17 03:54:20|464.71|462.71|464.72|462.72|464.72|462.72|464.71|462.71|4
1605585270000|2020-11-17 03:54:30|464.71|462.71|464.72|462.72|464.72|462.72|464.71|462.71|2
1605585280000|2020-11-17 03:54:40|464.73|462.73|464.72|462.72|464.73|462.73|464.72|462.72|2
1605585290000|2020-11-17 03:54:50|464.73|462.73|464.73|462.73|464.74|462.74|464.73|462.73|5
1605585300000|2020-11-17 03:55:00|464.72|462.72|464.68|462.68|464.72|462.72|464.67|462.67|6
1605585310000|2020-11-17 03:55:10|464.67|462.67|464.59|462.59|464.68|462.68|464.59|462.59|5
1605585320000|2020-11-17 03:55:20|464.56|462.56|464.46|462.46|464.56|462.56|464.46|462.46|11
1605585340000|2020-11-17 03:55:40|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|1
1605585350000|2020-11-17 03:55:50|464.34|462.34|464.27|462.27|464.34|462.34|464.27|462.27|11
1605585360000|2020-11-17 03:56:00|464.26|462.26|464.27|462.27|464.28|462.28|464.25|462.25|9
1605585370000|2020-11-17 03:56:10|464.25|462.25|464.24|462.24|464.25|462.25|464.24|462.24|12
1605585380000|2020-11-17 03:56:20|464.23|462.23|464.22|462.22|464.25|462.25|464.22|462.22|9
1605585400000|2020-11-17 03:56:40|464.23|462.23|464|462|464.23|462.23|463.99|461.99|20
1605585410000|2020-11-17 03:56:50|463.99|461.99|464.09|462.09|464.12|462.12|463.99|461.99|13
1605585420000|2020-11-17 03:57:00|464.08|462.08|463.93|461.93|464.09|462.09|463.93|461.93|13
1605585430000|2020-11-17 03:57:10|463.92|461.92|463.77|461.77|463.92|461.92|463.77|461.77|23
1605585440000|2020-11-17 03:57:20|463.76|461.76|463.69|461.69|463.77|461.77|463.68|461.68|16
1605585450000|2020-11-17 03:57:30|463.7|461.7|463.43|461.43|463.71|461.71|463.42|461.42|17
1605585460000|2020-11-17 03:57:40|463.41|461.41|463.33|461.33|463.43|461.43|463.33|461.33|11
1605585470000|2020-11-17 03:57:50|463.31|461.31|463|461|463.34|461.34|462.97|460.97|31
1605585480000|2020-11-17 03:58:00|463.01|461.01|463.4|461.4|463.4|461.4|462.98|460.98|25
1605585490000|2020-11-17 03:58:10|463.39|461.39|463.46|461.46|463.46|461.46|463.38|461.38|14
1605585500000|2020-11-17 03:58:20|463.45|461.45|463.35|461.35|463.49|461.49|463.31|461.31|22
1605585510000|2020-11-17 03:58:30|463.3|461.3|463.36|461.36|463.45|461.45|463.3|461.3|15
1605585520000|2020-11-17 03:58:40|463.31|461.31|463.26|461.26|463.31|461.31|463.2|461.2|8
1605585530000|2020-11-17 03:58:50|463.27|461.27|463.4|461.4|463.4|461.4|463.25|461.25|13
1605585540000|2020-11-17 03:59:00|463.38|461.38|463.37|461.37|463.41|461.41|463.33|461.33|12
1605585550000|2020-11-17 03:59:10|463.38|461.38|463.28|461.28|463.39|461.39|463.28|461.28|7
1605585560000|2020-11-17 03:59:20|463.3|461.3|463.35|461.35|463.36|461.36|463.23|461.23|16
1605585570000|2020-11-17 03:59:30|463.34|461.34|463.29|461.29|463.35|461.35|463.27|461.27|13
1605585580000|2020-11-17 03:59:40|463.28|461.28|463.32|461.32|463.37|461.37|463.28|461.28|18
1605585590000|2020-11-17 03:59:50|463.33|461.33|463.59|461.59|463.6|461.6|463.33|461.33|20
1605585600000|2020-11-17 04:00:00|463.57|461.57|463.3|461.3|463.57|461.57|463.3|461.3|24
1605585610000|2020-11-17 04:00:10|463.29|461.29|463.08|461.08|463.29|461.29|463.08|461.08|17
1605585620000|2020-11-17 04:00:20|463.12|461.12|463.1|461.1|463.17|461.17|463.08|461.08|22
1605585630000|2020-11-17 04:00:30|463.08|461.08|463.11|461.11|463.13|461.13|462.87|460.87|30
1605585640000|2020-11-17 04:00:40|463.09|461.09|462.98|460.98|463.11|461.11|462.97|460.97|13
1605585650000|2020-11-17 04:00:50|462.99|460.99|463.05|461.05|463.08|461.08|462.98|460.98|14
1605585660000|2020-11-17 04:01:00|463.06|461.06|463.05|461.05|463.06|461.06|462.98|460.98|22
1605585670000|2020-11-17 04:01:10|463.04|461.04|463.09|461.09|463.1|461.1|463.03|461.03|14
1605585680000|2020-11-17 04:01:20|463.08|461.08|463.26|461.26|463.29|461.29|463.08|461.08|15
1605585690000|2020-11-17 04:01:30|463.36|461.36|463.19|461.19|463.36|461.36|463.15|461.15|31
1605585700000|2020-11-17 04:01:40|463.18|461.18|463.24|461.24|463.27|461.27|463.18|461.18|22
1605585710000|2020-11-17 04:01:50|463.23|461.23|463.25|461.25|463.32|461.32|463.21|461.21|21
1605585720000|2020-11-17 04:02:00|463.3|461.3|463.31|461.31|463.34|461.34|463.25|461.25|8
1605585730000|2020-11-17 04:02:10|463.25|461.25|463.33|461.33|463.36|461.36|463.25|461.25|18
1605585740000|2020-11-17 04:02:20|463.25|461.25|463.47|461.47|463.53|461.53|463.25|461.25|27
1605585750000|2020-11-17 04:02:30|463.48|461.48|463.43|461.43|463.52|461.52|463.43|461.43|22
1605585760000|2020-11-17 04:02:40|463.41|461.41|463.48|461.48|463.5|461.5|463.4|461.4|31
1605585770000|2020-11-17 04:02:50|463.49|461.49|463.47|461.47|463.5|461.5|463.41|461.41|25
1605585780000|2020-11-17 04:03:00|463.46|461.46|463.66|461.66|463.71|461.71|463.43|461.43|31
1605585790000|2020-11-17 04:03:10|463.64|461.64|463.68|461.68|463.7|461.7|463.62|461.62|18
1605585800000|2020-11-17 04:03:20|463.7|461.7|463.85|461.85|463.87|461.87|463.69|461.69|28
1605585810000|2020-11-17 04:03:30|463.84|461.84|463.8|461.8|463.84|461.84|463.73|461.73|16
1605585820000|2020-11-17 04:03:40|463.79|461.79|463.87|461.87|463.87|461.87|463.78|461.78|17
1605585830000|2020-11-17 04:03:50|463.86|461.86|463.94|461.94|463.94|461.94|463.86|461.86|13
1605585840000|2020-11-17 04:04:00|463.93|461.93|463.95|461.95|464.01|462.01|463.93|461.93|16
1605585850000|2020-11-17 04:04:10|463.97|461.97|464.05|462.05|464.05|462.05|463.95|461.95|11
1605585860000|2020-11-17 04:04:20|464.03|462.03|464.05|462.05|464.05|462.05|464.03|462.03|8
1605585870000|2020-11-17 04:04:30|464.04|462.04|464.13|462.13|464.13|462.13|464.04|462.04|3
1605585880000|2020-11-17 04:04:40|464.14|462.14|464.15|462.15|464.15|462.15|464.13|462.13|8
1605585890000|2020-11-17 04:04:50|464.13|462.13|464.31|462.31|464.33|462.33|464.13|462.13|19
1605585900000|2020-11-17 04:05:00|464.3|462.3|464.23|462.23|464.33|462.33|464.21|462.21|26
1605585910000|2020-11-17 04:05:10|464.22|462.22|464.26|462.26|464.27|462.27|464.22|462.22|21
1605585920000|2020-11-17 04:05:20|464.25|462.25|464.24|462.24|464.29|462.29|464.21|462.21|15
1605585930000|2020-11-17 04:05:30|464.27|462.27|464.3|462.3|464.33|462.33|464.25|462.25|9
1605585940000|2020-11-17 04:05:40|464.29|462.29|464|462|464.29|462.29|464|462|22
1605585950000|2020-11-17 04:05:50|464.01|462.01|463.98|461.98|464.03|462.03|463.98|461.98|14
1605585960000|2020-11-17 04:06:00|463.95|461.95|463.9|461.9|463.95|461.95|463.85|461.85|25
1605585970000|2020-11-17 04:06:10|463.91|461.91|464.02|462.02|464.07|462.07|463.86|461.86|24
1605585980000|2020-11-17 04:06:20|464.04|462.04|464.16|462.16|464.25|462.25|464.01|462.01|21
1605585990000|2020-11-17 04:06:30|464.17|462.17|464.26|462.26|464.29|462.29|464.15|462.15|26
1605586000000|2020-11-17 04:06:40|464.27|462.27|464.34|462.34|464.36|462.36|464.21|462.21|25
1605586010000|2020-11-17 04:06:50|464.36|462.36|464.53|462.53|464.55|462.55|464.36|462.36|20
1605586020000|2020-11-17 04:07:00|464.55|462.55|464.53|462.53|464.58|462.58|464.51|462.51|15
1605586030000|2020-11-17 04:07:10|464.54|462.54|464.61|462.61|464.64|462.64|464.52|462.52|20
1605586040000|2020-11-17 04:07:20|464.62|462.62|464.6|462.6|464.63|462.63|464.56|462.56|32
1605586050000|2020-11-17 04:07:30|464.62|462.62|464.63|462.63|464.65|462.65|464.59|462.59|22
1605586060000|2020-11-17 04:07:40|464.6|462.6|464.78|462.78|464.81|462.81|464.6|462.6|22
1605586070000|2020-11-17 04:07:50|464.77|462.77|464.98|462.98|464.98|462.98|464.77|462.77|22
1605586080000|2020-11-17 04:08:00|464.97|462.97|465.03|463.03|465.06|463.06|464.97|462.97|8
1605586090000|2020-11-17 04:08:10|465.02|463.02|464.91|462.91|465.02|463.02|464.85|462.85|24
1605586100000|2020-11-17 04:08:20|464.92|462.92|464.96|462.96|464.96|462.96|464.89|462.89|22
1605586110000|2020-11-17 04:08:30|464.97|462.97|465.04|463.04|465.05|463.05|464.97|462.97|9
1605586120000|2020-11-17 04:08:40|465.03|463.03|465.05|463.05|465.05|463.05|465.01|463.01|7
1605586130000|2020-11-17 04:08:50|465.07|463.07|465.1|463.1|465.12|463.12|465.06|463.06|16
1605586140000|2020-11-17 04:09:00|465.06|463.06|465.07|463.07|465.13|463.13|465.04|463.04|28
1605586150000|2020-11-17 04:09:10|465.06|463.06|465|463|465.06|463.06|464.99|462.99|13
1605586160000|2020-11-17 04:09:20|465.01|463.01|464.99|462.99|465.02|463.02|464.98|462.98|9
1605586170000|2020-11-17 04:09:30|464.98|462.98|464.93|462.93|464.99|462.99|464.86|462.86|19
1605586180000|2020-11-17 04:09:40|464.92|462.92|464.97|462.97|464.99|462.99|464.87|462.87|18
1605586190000|2020-11-17 04:09:50|464.95|462.95|464.97|462.97|464.99|462.99|464.93|462.93|12
1605586200000|2020-11-17 04:10:00|464.96|462.96|464.98|462.98|464.99|462.99|464.96|462.96|15
1605586210000|2020-11-17 04:10:10|464.97|462.97|464.99|462.99|465|463|464.97|462.97|5
1605586220000|2020-11-17 04:10:20|464.97|462.97|465|463|465|463|464.97|462.97|5
1605586230000|2020-11-17 04:10:30|464.98|462.98|464.97|462.97|465.03|463.03|464.97|462.97|18
1605586240000|2020-11-17 04:10:40|464.96|462.96|464.93|462.93|464.96|462.96|464.92|462.92|15
1605586250000|2020-11-17 04:10:50|464.94|462.94|464.99|462.99|464.99|462.99|464.94|462.94|9
1605586260000|2020-11-17 04:11:00|465|463|465.12|463.12|465.14|463.14|464.98|462.98|23
1605586270000|2020-11-17 04:11:10|465.1|463.1|465.06|463.06|465.14|463.14|465.05|463.05|27
1605586280000|2020-11-17 04:11:20|465.07|463.07|465.04|463.04|465.08|463.08|464.98|462.98|26
1605586290000|2020-11-17 04:11:30|465.03|463.03|465.06|463.06|465.06|463.06|464.98|462.98|23
1605586300000|2020-11-17 04:11:40|465.05|463.05|465.06|463.06|465.09|463.09|465.03|463.03|22
1605586310000|2020-11-17 04:11:50|465.04|463.04|465.05|463.05|465.07|463.07|464.99|462.99|20
1605586320000|2020-11-17 04:12:00|465.03|463.03|465.04|463.04|465.04|463.04|464.99|462.99|11
1605586330000|2020-11-17 04:12:10|465.05|463.05|465.01|463.01|465.07|463.07|464.98|462.98|17
1605586340000|2020-11-17 04:12:20|465|463|465.03|463.03|465.05|463.05|464.97|462.97|25
1605586350000|2020-11-17 04:12:30|465|463|465.07|463.07|465.08|463.08|465|463|15
1605586360000|2020-11-17 04:12:40|465.06|463.06|465.07|463.07|465.09|463.09|465.05|463.05|12
1605586370000|2020-11-17 04:12:50|465.08|463.08|465.08|463.08|465.11|463.11|465.05|463.05|17
1605586380000|2020-11-17 04:13:00|465.1|463.1|465.15|463.15|465.15|463.15|465.06|463.06|25
1605586390000|2020-11-17 04:13:10|465.14|463.14|465.17|463.17|465.18|463.18|465.11|463.11|21
1605586400000|2020-11-17 04:13:20|465.15|463.15|465.18|463.18|465.23|463.23|465.11|463.11|23
1605586410000|2020-11-17 04:13:30|465.17|463.17|465.18|463.18|465.2|463.2|465.15|463.15|26
1605586420000|2020-11-17 04:13:40|465.21|463.21|465.23|463.23|465.31|463.31|465.17|463.17|22
1605586430000|2020-11-17 04:13:50|465.19|463.19|465.24|463.24|465.26|463.26|465.19|463.19|16
1605586440000|2020-11-17 04:14:00|465.27|463.27|465.37|463.37|465.38|463.38|465.22|463.22|18
1605586450000|2020-11-17 04:14:10|465.38|463.38|465.39|463.39|465.39|463.39|465.37|463.37|10
1605586460000|2020-11-17 04:14:20|465.37|463.37|465.38|463.38|465.38|463.38|465.36|463.36|8
1605586470000|2020-11-17 04:14:30|465.49|463.49|465.44|463.44|465.49|463.49|465.44|463.44|3
1605586480000|2020-11-17 04:14:40|465.46|463.46|465.5|463.5|465.51|463.51|465.46|463.46|9
1605586490000|2020-11-17 04:14:50|465.51|463.51|465.48|463.48|465.51|463.51|465.47|463.47|9
1605586500000|2020-11-17 04:15:00|465.49|463.49|465.49|463.49|465.5|463.5|465.47|463.47|11
1605586510000|2020-11-17 04:15:10|465.48|463.48|465.52|463.52|465.56|463.56|465.47|463.47|13
1605586520000|2020-11-17 04:15:20|465.5|463.5|465.49|463.49|465.51|463.51|465.46|463.46|13
1605586530000|2020-11-17 04:15:30|465.5|463.5|465.56|463.56|465.56|463.56|465.5|463.5|15
1605586540000|2020-11-17 04:15:40|465.58|463.58|465.53|463.53|465.64|463.64|465.53|463.53|15
1605586550000|2020-11-17 04:15:50|465.48|463.48|465.44|463.44|465.5|463.5|465.43|463.43|15
1605586560000|2020-11-17 04:16:00|465.43|463.43|465.44|463.44|465.44|463.44|465.4|463.4|13
1605586570000|2020-11-17 04:16:10|465.43|463.43|465.41|463.41|465.46|463.46|465.41|463.41|13
1605586580000|2020-11-17 04:16:20|465.45|463.45|465.43|463.43|465.45|463.45|465.38|463.38|18
1605586590000|2020-11-17 04:16:30|465.41|463.41|465.49|463.49|465.53|463.53|465.41|463.41|22
1605586600000|2020-11-17 04:16:40|465.5|463.5|465.65|463.65|465.65|463.65|465.5|463.5|20
1605586610000|2020-11-17 04:16:50|465.68|463.68|465.81|463.81|465.88|463.88|465.68|463.68|17
1605586620000|2020-11-17 04:17:00|465.78|463.78|465.88|463.88|465.88|463.88|465.78|463.78|25
1605586630000|2020-11-17 04:17:10|465.87|463.87|466.01|464.01|466.01|464.01|465.84|463.84|27
1605586640000|2020-11-17 04:17:20|466.04|464.04|465.96|463.96|466.07|464.07|465.96|463.96|23
1605586650000|2020-11-17 04:17:30|465.97|463.97|466.02|464.02|466.03|464.03|465.97|463.97|27
1605586660000|2020-11-17 04:17:40|466.03|464.03|465.99|463.99|466.03|464.03|465.96|463.96|18
1605586670000|2020-11-17 04:17:50|466.02|464.02|466.06|464.06|466.06|464.06|465.96|463.96|15
1605586680000|2020-11-17 04:18:00|466.04|464.04|466.13|464.13|466.13|464.13|466.04|464.04|19
1605586690000|2020-11-17 04:18:10|466.12|464.12|466.21|464.21|466.23|464.23|466.05|464.05|23
1605586700000|2020-11-17 04:18:20|466.24|464.24|465.98|463.98|466.24|464.24|465.98|463.98|25
1605586710000|2020-11-17 04:18:30|465.95|463.95|465.94|463.94|466.04|464.04|465.92|463.92|24
1605586720000|2020-11-17 04:18:40|465.96|463.96|465.9|463.9|465.98|463.98|465.88|463.88|26
1605586730000|2020-11-17 04:18:50|465.91|463.91|465.86|463.86|465.96|463.96|465.85|463.85|25
1605586740000|2020-11-17 04:19:00|465.87|463.87|465.84|463.84|465.87|463.87|465.83|463.83|12
1605586750000|2020-11-17 04:19:10|465.86|463.86|465.89|463.89|465.93|463.93|465.83|463.83|12
1605586760000|2020-11-17 04:19:20|465.88|463.88|465.91|463.91|465.92|463.92|465.84|463.84|28
1605586770000|2020-11-17 04:19:30|465.87|463.87|465.9|463.9|465.91|463.91|465.87|463.87|18
1605586780000|2020-11-17 04:19:40|465.91|463.91|465.88|463.88|465.95|463.95|465.87|463.87|20
1605586790000|2020-11-17 04:19:50|465.89|463.89|465.93|463.93|465.93|463.93|465.87|463.87|12
1605586800000|2020-11-17 04:20:00|465.98|463.98|466.11|464.11|466.14|464.14|465.98|463.98|18
1605586810000|2020-11-17 04:20:10|466.14|464.14|466.16|464.16|466.19|464.19|466.14|464.14|6
1605586820000|2020-11-17 04:20:20|466.15|464.15|466.09|464.09|466.15|464.15|466.04|464.04|27
1605586830000|2020-11-17 04:20:30|466.11|464.11|465.98|463.98|466.13|464.13|465.92|463.92|22
1605586840000|2020-11-17 04:20:40|465.94|463.94|465.97|463.97|465.99|463.99|465.92|463.92|13
1605586850000|2020-11-17 04:20:50|465.98|463.98|465.93|463.93|466.05|464.05|465.93|463.93|10
1605586860000|2020-11-17 04:21:00|465.94|463.94|466.02|464.02|466.02|464.02|465.87|463.87|25
1605586870000|2020-11-17 04:21:10|466.01|464.01|466.01|464.01|466.02|464.02|465.96|463.96|22
1605586880000|2020-11-17 04:21:20|466.02|464.02|466.26|464.26|466.29|464.29|466.01|464.01|23
1605586890000|2020-11-17 04:21:30|466.29|464.29|466.23|464.23|466.3|464.3|466.19|464.19|13
1605586900000|2020-11-17 04:21:40|466.24|464.24|466.27|464.27|466.28|464.28|466.16|464.16|17
1605586910000|2020-11-17 04:21:50|466.26|464.26|466.14|464.14|466.26|464.26|466.12|464.12|11
1605586920000|2020-11-17 04:22:00|466.12|464.12|466.1|464.1|466.15|464.15|466.1|464.1|11
1605586930000|2020-11-17 04:22:10|466.07|464.07|466.12|464.12|466.14|464.14|466.04|464.04|17
1605586940000|2020-11-17 04:22:20|466.1|464.1|466.13|464.13|466.13|464.13|466.08|464.08|10
1605586950000|2020-11-17 04:22:30|466.1|464.1|465.95|463.95|466.13|464.13|465.95|463.95|17
1605586960000|2020-11-17 04:22:40|466|464|466.03|464.03|466.12|464.12|466|464|14
1605586970000|2020-11-17 04:22:50|466.04|464.04|466.07|464.07|466.08|464.08|466|464|17
1605586980000|2020-11-17 04:23:00|466.06|464.06|466.05|464.05|466.06|464.06|466.05|464.05|4
1605586990000|2020-11-17 04:23:10|466.06|464.06|465.98|463.98|466.06|464.06|465.96|463.96|15
1605587000000|2020-11-17 04:23:20|466.02|464.02|466.01|464.01|466.02|464.02|465.96|463.96|11
1605587010000|2020-11-17 04:23:30|466|464|465.91|463.91|466|464|465.9|463.9|9
1605587020000|2020-11-17 04:23:40|465.93|463.93|466.03|464.03|466.04|464.04|465.9|463.9|26
1605587030000|2020-11-17 04:23:50|466.01|464.01|466.02|464.02|466.08|464.08|465.94|463.94|24
1605587040000|2020-11-17 04:24:00|466.03|464.03|466.05|464.05|466.05|464.05|466.02|464.02|13
1605587050000|2020-11-17 04:24:10|466.09|464.09|466.23|464.23|466.31|464.31|466.07|464.07|17
1605587060000|2020-11-17 04:24:20|466.24|464.24|466.11|464.11|466.24|464.24|466.1|464.1|19
1605587070000|2020-11-17 04:24:30|466.12|464.12|466.12|464.12|466.15|464.15|466.08|464.08|18
1605587080000|2020-11-17 04:24:40|466.11|464.11|466.1|464.1|466.13|464.13|466.08|464.08|20
1605587090000|2020-11-17 04:24:50|466.09|464.09|466.13|464.13|466.13|464.13|466.07|464.07|15
1605587100000|2020-11-17 04:25:00|466.14|464.14|466.13|464.13|466.18|464.18|466.13|464.13|13
1605587110000|2020-11-17 04:25:10|466.12|464.12|466|464|466.12|464.12|465.97|463.97|16
1605587120000|2020-11-17 04:25:20|466.01|464.01|466.05|464.05|466.05|464.05|466.01|464.01|10
1605587130000|2020-11-17 04:25:30|466.08|464.08|466.17|464.17|466.17|464.17|466.03|464.03|13
1605587140000|2020-11-17 04:25:40|466.18|464.18|466.1|464.1|466.21|464.21|466.08|464.08|28
1605587150000|2020-11-17 04:25:50|466.11|464.11|465.99|463.99|466.11|464.11|465.96|463.96|24
1605587160000|2020-11-17 04:26:00|465.98|463.98|466.01|464.01|466.05|464.05|465.98|463.98|16
1605587170000|2020-11-17 04:26:10|466.05|464.05|466.11|464.11|466.11|464.11|466.05|464.05|7
1605587180000|2020-11-17 04:26:20|466.1|464.1|466.2|464.2|466.21|464.21|466.1|464.1|16
1605587190000|2020-11-17 04:26:30|466.21|464.21|466.18|464.18|466.21|464.21|466.18|464.18|18
1605587200000|2020-11-17 04:26:40|466.19|464.19|466.2|464.2|466.24|464.24|466.19|464.19|8
1605587210000|2020-11-17 04:26:50|466.22|464.22|466.27|464.27|466.3|464.3|466.22|464.22|18
1605587220000|2020-11-17 04:27:00|466.29|464.29|466.23|464.23|466.29|464.29|466.23|464.23|19
1605587230000|2020-11-17 04:27:10|466.25|464.25|466.26|464.26|466.26|464.26|466.11|464.11|14
1605587240000|2020-11-17 04:27:20|466.23|464.23|466.21|464.21|466.28|464.28|466.21|464.21|26
1605587250000|2020-11-17 04:27:30|466.22|464.22|466.19|464.19|466.23|464.23|466.17|464.17|11
1605587260000|2020-11-17 04:27:40|466.16|464.16|466.23|464.23|466.23|464.23|466.15|464.15|20
1605587270000|2020-11-17 04:27:50|466.2|464.2|466.21|464.21|466.21|464.21|466.17|464.17|16
1605587280000|2020-11-17 04:28:00|466.26|464.26|466.26|464.26|466.3|464.3|466.24|464.24|14
1605587290000|2020-11-17 04:28:10|466.22|464.22|466.24|464.24|466.27|464.27|466.22|464.22|13
1605587300000|2020-11-17 04:28:20|466.25|464.25|466.22|464.22|466.32|464.32|466.22|464.22|15
1605587310000|2020-11-17 04:28:30|466.23|464.23|466.11|464.11|466.23|464.23|466.11|464.11|14
1605587320000|2020-11-17 04:28:40|466.12|464.12|466.18|464.18|466.24|464.24|466.12|464.12|21
1605587330000|2020-11-17 04:28:50|466.17|464.17|466.18|464.18|466.23|464.23|466.17|464.17|18
1605587340000|2020-11-17 04:29:00|466.19|464.19|466.17|464.17|466.2|464.2|466.17|464.17|12
1605587350000|2020-11-17 04:29:10|466.16|464.16|466.16|464.16|466.22|464.22|466.15|464.15|17
1605587360000|2020-11-17 04:29:20|466.17|464.17|466.26|464.26|466.26|464.26|466.17|464.17|22
1605587370000|2020-11-17 04:29:30|466.25|464.25|466.24|464.24|466.26|464.26|466.22|464.22|13
1605587380000|2020-11-17 04:29:40|466.21|464.21|466.19|464.19|466.23|464.23|466.16|464.16|23
1605587390000|2020-11-17 04:29:50|466.2|464.2|466.18|464.18|466.22|464.22|466.18|464.18|17
1605587400000|2020-11-17 04:30:00|466.19|464.19|466.17|464.17|466.2|464.2|466.15|464.15|15
1605587410000|2020-11-17 04:30:10|466.16|464.16|466.19|464.19|466.2|464.2|466.15|464.15|14
1605587420000|2020-11-17 04:30:20|466.18|464.18|466.2|464.2|466.21|464.21|466.17|464.17|17
1605587430000|2020-11-17 04:30:30|466.21|464.21|466.21|464.21|466.22|464.22|466.19|464.19|19
1605587440000|2020-11-17 04:30:40|466.22|464.22|466.2|464.2|466.22|464.22|466.2|464.2|17
1605587450000|2020-11-17 04:30:50|466.21|464.21|466.29|464.29|466.29|464.29|466.2|464.2|16
1605587460000|2020-11-17 04:31:00|466.34|464.34|466.44|464.44|466.44|464.44|466.34|464.34|9
1605587470000|2020-11-17 04:31:10|466.46|464.46|466.54|464.54|466.56|464.56|466.45|464.45|18
1605587480000|2020-11-17 04:31:20|466.55|464.55|466.57|464.57|466.57|464.57|466.54|464.54|15
1605587490000|2020-11-17 04:31:30|466.56|464.56|466.58|464.58|466.63|464.63|466.55|464.55|12
1605587500000|2020-11-17 04:31:40|466.57|464.57|466.61|464.61|466.61|464.61|466.56|464.56|18
1605587510000|2020-11-17 04:31:50|466.59|464.59|466.6|464.6|466.6|464.6|466.59|464.59|6
1605587520000|2020-11-17 04:32:00|466.59|464.59|466.64|464.64|466.64|464.64|466.59|464.59|6
1605587530000|2020-11-17 04:32:10|466.63|464.63|466.76|464.76|466.77|464.77|466.63|464.63|12
1605587540000|2020-11-17 04:32:20|466.82|464.82|466.83|464.83|466.91|464.91|466.82|464.82|9
1605587550000|2020-11-17 04:32:30|466.82|464.82|466.91|464.91|466.91|464.91|466.82|464.82|12
1605587560000|2020-11-17 04:32:40|466.93|464.93|466.9|464.9|466.93|464.93|466.9|464.9|8
1605587570000|2020-11-17 04:32:50|466.98|464.98|467.04|465.04|467.06|465.06|466.94|464.94|17
1605587580000|2020-11-17 04:33:00|467.03|465.03|467.07|465.07|467.17|465.17|467.03|465.03|18
1605587590000|2020-11-17 04:33:10|467.09|465.09|467.11|465.11|467.11|465.11|467.09|465.09|2
1605587600000|2020-11-17 04:33:20|467.13|465.13|467.21|465.21|467.22|465.22|467.13|465.13|9
1605587610000|2020-11-17 04:33:30|467.2|465.2|467.14|465.14|467.2|465.2|467.12|465.12|7
1605587620000|2020-11-17 04:33:40|467.13|465.13|467.23|465.23|467.24|465.24|467.13|465.13|9
1605587630000|2020-11-17 04:33:50|467.22|465.22|467.23|465.23|467.23|465.23|467.22|465.22|2
1605587640000|2020-11-17 04:34:00|467.25|465.25|467.23|465.23|467.27|465.27|467.19|465.19|9
1605587650000|2020-11-17 04:34:10|467.22|465.22|466.95|464.95|467.22|465.22|466.95|464.95|8
1605587660000|2020-11-17 04:34:20|466.98|464.98|467.03|465.03|467.12|465.12|466.98|464.98|15
1605587670000|2020-11-17 04:34:30|467.02|465.02|467.13|465.13|467.14|465.14|467|465|14
1605587680000|2020-11-17 04:34:40|467.15|465.15|467.37|465.37|467.37|465.37|467.13|465.13|14
1605587690000|2020-11-17 04:34:50|467.36|465.36|467.41|465.41|467.42|465.42|467.36|465.36|7
1605587700000|2020-11-17 04:35:00|467.37|465.37|467.2|465.2|467.38|465.38|467.13|465.13|11
1605587710000|2020-11-17 04:35:10|467.19|465.19|467.16|465.16|467.21|465.21|467.15|465.15|16
1605587720000|2020-11-17 04:35:20|467.18|465.18|467.04|465.04|467.18|465.18|467.03|465.03|20
1605587730000|2020-11-17 04:35:30|467.03|465.03|466.88|464.88|467.03|465.03|466.87|464.87|15
1605587740000|2020-11-17 04:35:40|466.86|464.86|466.88|464.88|466.88|464.88|466.86|464.86|5
1605587750000|2020-11-17 04:35:50|466.87|464.87|466.87|464.87|466.88|464.88|466.86|464.86|11
1605587760000|2020-11-17 04:36:00|466.88|464.88|466.89|464.89|466.92|464.92|466.87|464.87|15
1605587770000|2020-11-17 04:36:10|466.91|464.91|466.85|464.85|466.91|464.91|466.85|464.85|17
1605587780000|2020-11-17 04:36:20|466.87|464.87|466.79|464.79|466.87|464.87|466.77|464.77|15
1605587790000|2020-11-17 04:36:30|466.78|464.78|466.79|464.79|466.79|464.79|466.78|464.78|6
1605587800000|2020-11-17 04:36:40|466.8|464.8|466.77|464.77|466.8|464.8|466.77|464.77|9
1605587810000|2020-11-17 04:36:50|466.78|464.78|466.87|464.87|466.92|464.92|466.77|464.77|13
1605587820000|2020-11-17 04:37:00|466.89|464.89|466.82|464.82|466.89|464.89|466.82|464.82|13
1605587830000|2020-11-17 04:37:10|466.83|464.83|466.82|464.82|466.83|464.83|466.82|464.82|4
1605587840000|2020-11-17 04:37:20|466.81|464.81|466.72|464.72|466.82|464.82|466.71|464.71|15
1605587850000|2020-11-17 04:37:30|466.71|464.71|466.76|464.76|466.76|464.76|466.71|464.71|9
1605587860000|2020-11-17 04:37:40|466.75|464.75|466.73|464.73|466.75|464.75|466.72|464.72|13
1605587870000|2020-11-17 04:37:50|466.74|464.74|466.98|464.98|466.99|464.99|466.73|464.73|15
1605587880000|2020-11-17 04:38:00|466.99|464.99|466.91|464.91|466.99|464.99|466.79|464.79|11
1605587890000|2020-11-17 04:38:10|466.92|464.92|466.89|464.89|466.92|464.92|466.85|464.85|6
1605587900000|2020-11-17 04:38:20|466.96|464.96|467|465|467.03|465.03|466.96|464.96|14
1605587910000|2020-11-17 04:38:30|466.98|464.98|466.97|464.97|466.98|464.98|466.97|464.97|2
1605587920000|2020-11-17 04:38:40|466.98|464.98|466.92|464.92|466.98|464.98|466.92|464.92|7
1605587930000|2020-11-17 04:38:50|466.96|464.96|466.96|464.96|466.98|464.98|466.93|464.93|10
1605587940000|2020-11-17 04:39:00|466.97|464.97|466.98|464.98|466.98|464.98|466.96|464.96|4
1605587950000|2020-11-17 04:39:10|467|465|466.95|464.95|467|465|466.95|464.95|2
1605587960000|2020-11-17 04:39:20|466.96|464.96|467.13|465.13|467.16|465.16|466.96|464.96|11
1605587970000|2020-11-17 04:39:30|467.16|465.16|467.13|465.13|467.16|465.16|467.13|465.13|2
1605587980000|2020-11-17 04:39:40|467.15|465.15|467.17|465.17|467.18|465.18|467.13|465.13|9
1605587990000|2020-11-17 04:39:50|467.13|465.13|467.16|465.16|467.16|465.16|467.12|465.12|3
1605588000000|2020-11-17 04:40:00|467.15|465.15|467.05|465.05|467.15|465.15|467.01|465.01|9
1605588010000|2020-11-17 04:40:10|467.04|465.04|467|465|467.05|465.05|466.99|464.99|6
1605588020000|2020-11-17 04:40:20|467.04|465.04|466.99|464.99|467.04|465.04|466.99|464.99|7
1605588030000|2020-11-17 04:40:30|467.04|465.04|466.91|464.91|467.04|465.04|466.9|464.9|18
1605588040000|2020-11-17 04:40:40|466.9|464.9|466.87|464.87|466.9|464.9|466.86|464.86|9
1605588050000|2020-11-17 04:40:50|466.86|464.86|466.64|464.64|466.87|464.87|466.64|464.64|21
1605588060000|2020-11-17 04:41:00|466.63|464.63|466.7|464.7|466.7|464.7|466.6|464.6|12
1605588070000|2020-11-17 04:41:10|466.74|464.74|466.79|464.79|466.88|464.88|466.74|464.74|18
1605588080000|2020-11-17 04:41:20|466.78|464.78|466.93|464.93|466.93|464.93|466.76|464.76|16
1605588090000|2020-11-17 04:41:30|466.96|464.96|466.76|464.76|467|465|466.76|464.76|26
1605588100000|2020-11-17 04:41:40|466.75|464.75|466.66|464.66|466.75|464.75|466.66|464.66|20
1605588110000|2020-11-17 04:41:50|466.67|464.67|466.68|464.68|466.68|464.68|466.65|464.65|22
1605588120000|2020-11-17 04:42:00|466.67|464.67|466.57|464.57|466.7|464.7|466.55|464.55|22
1605588130000|2020-11-17 04:42:10|466.56|464.56|466.62|464.62|466.65|464.65|466.55|464.55|20
1605588140000|2020-11-17 04:42:20|466.61|464.61|466.6|464.6|466.62|464.62|466.58|464.58|7
1605588150000|2020-11-17 04:42:30|466.61|464.61|466.58|464.58|466.65|464.65|466.57|464.57|16
1605588160000|2020-11-17 04:42:40|466.59|464.59|466.77|464.77|466.78|464.78|466.59|464.59|17
1605588170000|2020-11-17 04:42:50|466.68|464.68|466.64|464.64|466.75|464.75|466.64|464.64|16
1605588180000|2020-11-17 04:43:00|466.63|464.63|466.62|464.62|466.72|464.72|466.62|464.62|16
1605588190000|2020-11-17 04:43:10|466.64|464.64|466.69|464.69|466.7|464.7|466.63|464.63|22
1605588200000|2020-11-17 04:43:20|466.68|464.68|466.84|464.84|466.85|464.85|466.67|464.67|12
1605588210000|2020-11-17 04:43:30|466.82|464.82|466.82|464.82|466.83|464.83|466.8|464.8|8
1605588230000|2020-11-17 04:43:50|466.79|464.79|466.72|464.72|466.79|464.79|466.72|464.72|15
1605588240000|2020-11-17 04:44:00|466.8|464.8|466.83|464.83|466.84|464.84|466.8|464.8|8
1605588250000|2020-11-17 04:44:10|466.84|464.84|466.82|464.82|466.84|464.84|466.82|464.82|11
1605588260000|2020-11-17 04:44:20|466.81|464.81|466.77|464.77|466.84|464.84|466.75|464.75|19
1605588270000|2020-11-17 04:44:30|466.76|464.76|466.91|464.91|466.92|464.92|466.72|464.72|21
1605588280000|2020-11-17 04:44:40|466.89|464.89|466.87|464.87|466.89|464.89|466.83|464.83|7
1605588290000|2020-11-17 04:44:50|466.85|464.85|466.9|464.9|466.9|464.9|466.85|464.85|8
1605588300000|2020-11-17 04:45:00|466.88|464.88|466.9|464.9|466.9|464.9|466.86|464.86|10
1605588310000|2020-11-17 04:45:10|466.88|464.88|466.88|464.88|466.93|464.93|466.83|464.83|18
1605588320000|2020-11-17 04:45:20|466.92|464.92|466.91|464.91|466.94|464.94|466.87|464.87|9
1605588330000|2020-11-17 04:45:30|466.89|464.89|466.86|464.86|466.91|464.91|466.83|464.83|9
1605588340000|2020-11-17 04:45:40|466.83|464.83|466.81|464.81|466.86|464.86|466.78|464.78|20
1605588350000|2020-11-17 04:45:50|466.79|464.79|466.67|464.67|466.79|464.79|466.63|464.63|18
1605588360000|2020-11-17 04:46:00|466.68|464.68|466.68|464.68|466.68|464.68|466.67|464.67|3
1605588370000|2020-11-17 04:46:10|466.67|464.67|466.59|464.59|466.67|464.67|466.57|464.57|12
1605588380000|2020-11-17 04:46:20|466.6|464.6|466.6|464.6|466.61|464.61|466.59|464.59|11
1605588390000|2020-11-17 04:46:30|466.61|464.61|466.61|464.61|466.62|464.62|466.58|464.58|13
1605588400000|2020-11-17 04:46:40|466.6|464.6|466.73|464.73|466.76|464.76|466.58|464.58|23
1605588410000|2020-11-17 04:46:50|466.8|464.8|466.77|464.77|466.8|464.8|466.73|464.73|5
1605588420000|2020-11-17 04:47:00|466.74|464.74|466.62|464.62|466.74|464.74|466.62|464.62|19
1605588430000|2020-11-17 04:47:10|466.61|464.61|466.61|464.61|466.63|464.63|466.59|464.59|23
1605588440000|2020-11-17 04:47:20|466.62|464.62|466.63|464.63|466.64|464.64|466.59|464.59|10
1605588450000|2020-11-17 04:47:30|466.64|464.64|466.59|464.59|466.65|464.65|466.59|464.59|8
1605588460000|2020-11-17 04:47:40|466.58|464.58|466.6|464.6|466.62|464.62|466.57|464.57|21
1605588470000|2020-11-17 04:47:50|466.59|464.59|466.77|464.77|466.77|464.77|466.59|464.59|12
1605588480000|2020-11-17 04:48:00|466.78|464.78|466.77|464.77|466.78|464.78|466.76|464.76|6
1605588490000|2020-11-17 04:48:10|466.76|464.76|466.76|464.76|466.76|464.76|466.72|464.72|17
1605588500000|2020-11-17 04:48:20|466.72|464.72|466.81|464.81|466.84|464.84|466.72|464.72|13
1605588510000|2020-11-17 04:48:30|466.8|464.8|466.79|464.79|466.8|464.8|466.78|464.78|6
1605588520000|2020-11-17 04:48:40|466.78|464.78|466.78|464.78|466.78|464.78|466.78|464.78|1
1605588530000|2020-11-17 04:48:50|466.77|464.77|466.69|464.69|466.77|464.77|466.69|464.69|6
1605588540000|2020-11-17 04:49:00|466.68|464.68|466.73|464.73|466.77|464.77|466.67|464.67|14
1605588550000|2020-11-17 04:49:10|466.76|464.76|466.71|464.71|466.76|464.76|466.69|464.69|26
1605588560000|2020-11-17 04:49:20|466.72|464.72|466.74|464.74|466.77|464.77|466.69|464.69|20
1605588570000|2020-11-17 04:49:30|466.73|464.73|466.83|464.83|466.84|464.84|466.71|464.71|12
1605588580000|2020-11-17 04:49:40|466.74|464.74|466.73|464.73|466.79|464.79|466.73|464.73|18
1605588590000|2020-11-17 04:49:50|466.74|464.74|466.77|464.77|466.79|464.79|466.73|464.73|15
1605588600000|2020-11-17 04:50:00|466.72|464.72|466.7|464.7|466.74|464.74|466.68|464.68|21
1605588610000|2020-11-17 04:50:10|466.69|464.69|466.59|464.59|466.72|464.72|466.59|464.59|24
1605588620000|2020-11-17 04:50:20|466.6|464.6|466.69|464.69|466.71|464.71|466.56|464.56|27
1605588630000|2020-11-17 04:50:30|466.68|464.68|466.58|464.58|466.69|464.69|466.58|464.58|13
1605588640000|2020-11-17 04:50:40|466.59|464.59|466.68|464.68|466.68|464.68|466.58|464.58|24
1605588650000|2020-11-17 04:50:50|466.67|464.67|466.69|464.69|466.69|464.69|466.65|464.65|20
1605588660000|2020-11-17 04:51:00|466.68|464.68|466.67|464.67|466.7|464.7|466.66|464.66|15
1605588670000|2020-11-17 04:51:10|466.68|464.68|466.66|464.66|466.68|464.68|466.66|464.66|4
1605588680000|2020-11-17 04:51:20|466.67|464.67|466.68|464.68|466.7|464.7|466.64|464.64|14
1605588690000|2020-11-17 04:51:30|466.65|464.65|466.71|464.71|466.71|464.71|466.65|464.65|11
1605588700000|2020-11-17 04:51:40|466.72|464.72|466.56|464.56|466.72|464.72|466.55|464.55|25
1605588710000|2020-11-17 04:51:50|466.57|464.57|466.61|464.61|466.63|464.63|466.56|464.56|26
1605588720000|2020-11-17 04:52:00|466.6|464.6|466.68|464.68|466.69|464.69|466.6|464.6|20
1605588730000|2020-11-17 04:52:10|466.7|464.7|466.75|464.75|466.75|464.75|466.65|464.65|12
1605588740000|2020-11-17 04:52:20|466.72|464.72|466.72|464.72|466.73|464.73|466.71|464.71|17
1605588750000|2020-11-17 04:52:30|466.71|464.71|466.76|464.76|466.77|464.77|466.71|464.71|16
1605588760000|2020-11-17 04:52:40|466.75|464.75|466.78|464.78|466.8|464.8|466.72|464.72|16
1605588770000|2020-11-17 04:52:50|466.77|464.77|466.78|464.78|466.82|464.82|466.75|464.75|21
1605588780000|2020-11-17 04:53:00|466.77|464.77|466.89|464.89|466.9|464.9|466.76|464.76|18
1605588790000|2020-11-17 04:53:10|466.9|464.9|466.98|464.98|466.98|464.98|466.85|464.85|26
1605588800000|2020-11-17 04:53:20|466.99|464.99|466.98|464.98|467.01|465.01|466.95|464.95|23
1605588810000|2020-11-17 04:53:30|467|465|467.03|465.03|467.11|465.11|466.98|464.98|24
1605588820000|2020-11-17 04:53:40|467.02|465.02|467.18|465.18|467.18|465.18|466.99|464.99|19
1605588830000|2020-11-17 04:53:50|467.22|465.22|467.35|465.35|467.4|465.4|467.21|465.21|13
1605588840000|2020-11-17 04:54:00|467.34|465.34|467.22|465.22|467.4|465.4|467.15|465.15|16
1605588850000|2020-11-17 04:54:10|467.2|465.2|467.16|465.16|467.24|465.24|467.08|465.08|22
1605588860000|2020-11-17 04:54:20|467.21|465.21|467.19|465.19|467.23|465.23|467.1|465.1|24
1605588870000|2020-11-17 04:54:30|467.16|465.16|467.03|465.03|467.21|465.21|466.99|464.99|23
1605588880000|2020-11-17 04:54:40|467.05|465.05|467.07|465.07|467.08|465.08|467.03|465.03|16
1605588890000|2020-11-17 04:54:50|467.06|465.06|467.04|465.04|467.07|465.07|467.02|465.02|15
1605588900000|2020-11-17 04:55:00|467.03|465.03|467.01|465.01|467.03|465.03|467|465|8
1605588910000|2020-11-17 04:55:10|466.99|464.99|467.11|465.11|467.12|465.12|466.98|464.98|13
1605588920000|2020-11-17 04:55:20|467.1|465.1|467.19|465.19|467.19|465.19|467.1|465.1|8
1605588930000|2020-11-17 04:55:30|467.2|465.2|467.28|465.28|467.3|465.3|467.19|465.19|13
1605588940000|2020-11-17 04:55:40|467.29|465.29|467.36|465.36|467.38|465.38|467.24|465.24|20
1605588950000|2020-11-17 04:55:50|467.37|465.37|467.37|465.37|467.41|465.41|467.37|465.37|16
1605588960000|2020-11-17 04:56:00|467.36|465.36|467.31|465.31|467.41|465.41|467.3|465.3|22
1605588970000|2020-11-17 04:56:10|467.3|465.3|467.11|465.11|467.3|465.3|467.11|465.11|22
1605588980000|2020-11-17 04:56:20|467.12|465.12|467.08|465.08|467.25|465.25|467.08|465.08|28
1605588990000|2020-11-17 04:56:30|467.09|465.09|467.07|465.07|467.1|465.1|467.07|465.07|17
1605589000000|2020-11-17 04:56:40|466.99|464.99|466.91|464.91|467.05|465.05|466.91|464.91|15
1605589010000|2020-11-17 04:56:50|466.9|464.9|466.89|464.89|466.93|464.93|466.88|464.88|20
1605589020000|2020-11-17 04:57:00|466.88|464.88|467.11|465.11|467.11|465.11|466.86|464.86|19
1605589030000|2020-11-17 04:57:10|467.12|465.12|467.1|465.1|467.14|465.14|467.07|465.07|17
1605589040000|2020-11-17 04:57:20|467.11|465.11|467.1|465.1|467.11|465.11|467.07|465.07|13
1605589050000|2020-11-17 04:57:30|467.09|465.09|467.06|465.06|467.13|465.13|467.04|465.04|18
1605589060000|2020-11-17 04:57:40|467.05|465.05|466.99|464.99|467.07|465.07|466.99|464.99|19
1605589070000|2020-11-17 04:57:50|467.01|465.01|466.98|464.98|467.01|465.01|466.9|464.9|26
1605589080000|2020-11-17 04:58:00|466.99|464.99|467.03|465.03|467.06|465.06|466.99|464.99|16
1605589090000|2020-11-17 04:58:10|467.04|465.04|466.79|464.79|467.08|465.08|466.79|464.79|23
1605589100000|2020-11-17 04:58:20|466.8|464.8|466.97|464.97|466.97|464.97|466.8|464.8|14
1605589110000|2020-11-17 04:58:30|466.98|464.98|466.99|464.99|467.1|465.1|466.96|464.96|28
1605589120000|2020-11-17 04:58:40|466.94|464.94|466.97|464.97|466.99|464.99|466.93|464.93|18
1605589130000|2020-11-17 04:58:50|466.99|464.99|466.98|464.98|467.01|465.01|466.98|464.98|14
1605589140000|2020-11-17 04:59:00|466.99|464.99|467.13|465.13|467.21|465.21|466.98|464.98|21
1605589150000|2020-11-17 04:59:10|467.14|465.14|467.12|465.12|467.14|465.14|467.1|465.1|7
1605589160000|2020-11-17 04:59:20|467.11|465.11|467.1|465.1|467.12|465.12|467.09|465.09|14
1605589170000|2020-11-17 04:59:30|467.11|465.11|467.1|465.1|467.14|465.14|467.09|465.09|23
1605589180000|2020-11-17 04:59:40|467.09|465.09|467.06|465.06|467.13|465.13|467.06|465.06|15
1605589190000|2020-11-17 04:59:50|467.07|465.07|467.06|465.06|467.07|465.07|467.04|465.04|15
1605589200000|2020-11-17 05:00:00|467.07|465.07|467.03|465.03|467.08|465.08|467.03|465.03|19
1605589210000|2020-11-17 05:00:10|467.02|465.02|466.99|464.99|467.03|465.03|466.94|464.94|24
1605589220000|2020-11-17 05:00:20|466.98|464.98|466.99|464.99|467.01|465.01|466.96|464.96|20
1605589230000|2020-11-17 05:00:30|467|465|466.89|464.89|467|465|466.89|464.89|20
1605589240000|2020-11-17 05:00:40|466.9|464.9|466.9|464.9|466.93|464.93|466.87|464.87|20
1605589250000|2020-11-17 05:00:50|466.94|464.94|466.89|464.89|466.98|464.98|466.89|464.89|23
1605589260000|2020-11-17 05:01:00|466.9|464.9|466.9|464.9|466.93|464.93|466.85|464.85|21
1605589270000|2020-11-17 05:01:10|466.89|464.89|466.83|464.83|466.91|464.91|466.83|464.83|23
1605589280000|2020-11-17 05:01:20|466.81|464.81|466.82|464.82|466.83|464.83|466.81|464.81|14
1605589290000|2020-11-17 05:01:30|466.81|464.81|466.74|464.74|466.81|464.81|466.73|464.73|10
1605589300000|2020-11-17 05:01:40|466.73|464.73|466.72|464.72|466.74|464.74|466.72|464.72|17
1605589310000|2020-11-17 05:01:50|466.73|464.73|466.81|464.81|466.86|464.86|466.73|464.73|20
1605589320000|2020-11-17 05:02:00|466.82|464.82|466.79|464.79|466.82|464.82|466.76|464.76|16
1605589330000|2020-11-17 05:02:10|466.8|464.8|466.85|464.85|466.86|464.86|466.8|464.8|15
1605589340000|2020-11-17 05:02:20|466.87|464.87|466.87|464.87|466.9|464.9|466.84|464.84|20
1605589350000|2020-11-17 05:02:30|466.83|464.83|466.82|464.82|466.87|464.87|466.79|464.79|10
1605589360000|2020-11-17 05:02:40|466.83|464.83|466.78|464.78|466.86|464.86|466.73|464.73|19
1605589370000|2020-11-17 05:02:50|466.75|464.75|466.73|464.73|466.77|464.77|466.72|464.72|10
1605589380000|2020-11-17 05:03:00|466.72|464.72|466.72|464.72|466.72|464.72|466.72|464.72|1
1605589390000|2020-11-17 05:03:10|466.71|464.71|466.64|464.64|466.72|464.72|466.62|464.62|15
1605589400000|2020-11-17 05:03:20|466.62|464.62|466.58|464.58|466.62|464.62|466.56|464.56|21
1605589410000|2020-11-17 05:03:30|466.57|464.57|466.56|464.56|466.57|464.57|466.55|464.55|14
1605589420000|2020-11-17 05:03:40|466.55|464.55|466.55|464.55|466.56|464.56|466.55|464.55|7
1605589430000|2020-11-17 05:03:50|466.46|464.46|466.42|464.42|466.46|464.46|466.4|464.4|11
1605589440000|2020-11-17 05:04:00|466.41|464.41|466.41|464.41|466.41|464.41|466.41|464.41|1
1605589450000|2020-11-17 05:04:10|466.4|464.4|466.33|464.33|466.41|464.41|466.33|464.33|8
1605589460000|2020-11-17 05:04:20|466.34|464.34|466.36|464.36|466.38|464.38|466.34|464.34|11
1605589470000|2020-11-17 05:04:30|466.34|464.34|466.42|464.42|466.45|464.45|466.34|464.34|16
1605589480000|2020-11-17 05:04:40|466.4|464.4|466.47|464.47|466.51|464.51|466.4|464.4|20
1605589490000|2020-11-17 05:04:50|466.45|464.45|466.42|464.42|466.45|464.45|466.41|464.41|14
1605589500000|2020-11-17 05:05:00|466.41|464.41|466.49|464.49|466.49|464.49|466.4|464.4|19
1605589510000|2020-11-17 05:05:10|466.51|464.51|466.48|464.48|466.54|464.54|466.45|464.45|26
1605589520000|2020-11-17 05:05:20|466.49|464.49|466.4|464.4|466.5|464.5|466.39|464.39|18
1605589530000|2020-11-17 05:05:30|466.38|464.38|466.28|464.28|466.38|464.38|466.24|464.24|15
1605589540000|2020-11-17 05:05:40|466.29|464.29|466.35|464.35|466.35|464.35|466.29|464.29|5
1605589550000|2020-11-17 05:05:50|466.38|464.38|466.41|464.41|466.41|464.41|466.38|464.38|8
1605589560000|2020-11-17 05:06:00|466.4|464.4|466.38|464.38|466.4|464.4|466.36|464.36|18
1605589570000|2020-11-17 05:06:10|466.39|464.39|466.33|464.33|466.39|464.39|466.32|464.32|16
1605589580000|2020-11-17 05:06:20|466.34|464.34|466.35|464.35|466.35|464.35|466.33|464.33|11
1605589590000|2020-11-17 05:06:30|466.36|464.36|466.64|464.64|466.68|464.68|466.36|464.36|16
1605589600000|2020-11-17 05:06:40|466.65|464.65|466.63|464.63|466.67|464.67|466.62|464.62|24
1605589610000|2020-11-17 05:06:50|466.59|464.59|466.61|464.61|466.63|464.63|466.51|464.51|23
1605589620000|2020-11-17 05:07:00|466.62|464.62|466.69|464.69|466.74|464.74|466.61|464.61|21
1605589630000|2020-11-17 05:07:10|466.67|464.67|466.71|464.71|466.72|464.72|466.66|464.66|15
1605589640000|2020-11-17 05:07:20|466.72|464.72|466.91|464.91|466.91|464.91|466.72|464.72|16
1605589650000|2020-11-17 05:07:30|466.89|464.89|466.91|464.91|466.94|464.94|466.89|464.89|14
1605589660000|2020-11-17 05:07:40|466.93|464.93|467.09|465.09|467.13|465.13|466.93|464.93|17
1605589670000|2020-11-17 05:07:50|467.08|465.08|466.95|464.95|467.12|465.12|466.95|464.95|13
1605589680000|2020-11-17 05:08:00|466.93|464.93|467.03|465.03|467.04|465.04|466.93|464.93|15
1605589690000|2020-11-17 05:08:10|467.05|465.05|466.84|464.84|467.05|465.05|466.82|464.82|23
1605589700000|2020-11-17 05:08:20|466.83|464.83|466.98|464.98|467|465|466.82|464.82|22
1605589710000|2020-11-17 05:08:30|466.96|464.96|466.95|464.95|466.98|464.98|466.95|464.95|8
1605589720000|2020-11-17 05:08:40|466.94|464.94|466.94|464.94|466.95|464.95|466.9|464.9|21
1605589730000|2020-11-17 05:08:50|466.96|464.96|466.98|464.98|466.99|464.99|466.91|464.91|21
1605589740000|2020-11-17 05:09:00|466.99|464.99|466.98|464.98|467.02|465.02|466.94|464.94|17
1605589750000|2020-11-17 05:09:10|467|465|466.85|464.85|467|465|466.84|464.84|27
1605589760000|2020-11-17 05:09:20|466.81|464.81|466.79|464.79|466.82|464.82|466.79|464.79|17
1605589770000|2020-11-17 05:09:30|466.78|464.78|466.72|464.72|466.78|464.78|466.71|464.71|16
1605589780000|2020-11-17 05:09:40|466.7|464.7|466.74|464.74|466.75|464.75|466.7|464.7|9
1605589790000|2020-11-17 05:09:50|466.75|464.75|466.81|464.81|466.86|464.86|466.75|464.75|22
1605589800000|2020-11-17 05:10:00|466.82|464.82|466.84|464.84|466.85|464.85|466.82|464.82|15
1605589810000|2020-11-17 05:10:10|466.85|464.85|466.89|464.89|466.9|464.9|466.83|464.83|15
1605589820000|2020-11-17 05:10:20|466.88|464.88|466.87|464.87|466.89|464.89|466.81|464.81|14
1605589830000|2020-11-17 05:10:30|466.88|464.88|466.88|464.88|466.9|464.9|466.87|464.87|11
1605589840000|2020-11-17 05:10:40|466.87|464.87|466.84|464.84|466.87|464.87|466.83|464.83|14
1605589850000|2020-11-17 05:10:50|466.85|464.85|466.86|464.86|466.86|464.86|466.84|464.84|18
1605589860000|2020-11-17 05:11:00|466.84|464.84|466.69|464.69|466.84|464.84|466.68|464.68|17
1605589870000|2020-11-17 05:11:10|466.68|464.68|466.66|464.66|466.69|464.69|466.64|464.64|12
1605589880000|2020-11-17 05:11:20|466.67|464.67|466.71|464.71|466.71|464.71|466.66|464.66|12
1605589890000|2020-11-17 05:11:30|466.69|464.69|466.74|464.74|466.79|464.79|466.69|464.69|16
1605589900000|2020-11-17 05:11:40|466.75|464.75|466.76|464.76|466.78|464.78|466.72|464.72|19
1605589910000|2020-11-17 05:11:50|466.77|464.77|466.78|464.78|466.82|464.82|466.75|464.75|20
1605589920000|2020-11-17 05:12:00|466.8|464.8|466.78|464.78|466.8|464.8|466.78|464.78|10
1605589930000|2020-11-17 05:12:10|466.76|464.76|466.79|464.79|466.79|464.79|466.76|464.76|11
1605589940000|2020-11-17 05:12:20|466.83|464.83|466.8|464.8|466.83|464.83|466.8|464.8|5
1605589950000|2020-11-17 05:12:30|466.79|464.79|466.65|464.65|466.8|464.8|466.64|464.64|21
1605589960000|2020-11-17 05:12:40|466.67|464.67|466.63|464.63|466.69|464.69|466.62|464.62|15
1605589970000|2020-11-17 05:12:50|466.64|464.64|466.62|464.62|466.65|464.65|466.62|464.62|10
1605589980000|2020-11-17 05:13:00|466.61|464.61|466.6|464.6|466.62|464.62|466.59|464.59|13
1605589990000|2020-11-17 05:13:10|466.61|464.61|466.63|464.63|466.64|464.64|466.6|464.6|11
1605590000000|2020-11-17 05:13:20|466.64|464.64|466.66|464.66|466.67|464.67|466.63|464.63|9
1605590010000|2020-11-17 05:13:30|466.65|464.65|466.62|464.62|466.65|464.65|466.62|464.62|9
1605590020000|2020-11-17 05:13:40|466.64|464.64|466.67|464.67|466.71|464.71|466.63|464.63|14
1605590030000|2020-11-17 05:13:50|466.65|464.65|466.62|464.62|466.65|464.65|466.61|464.61|11
1605590040000|2020-11-17 05:14:00|466.61|464.61|466.61|464.61|466.64|464.64|466.6|464.6|12
1605590050000|2020-11-17 05:14:10|466.62|464.62|466.66|464.66|466.66|464.66|466.6|464.6|13
1605590060000|2020-11-17 05:14:20|466.65|464.65|466.72|464.72|466.75|464.75|466.62|464.62|14
1605590070000|2020-11-17 05:14:30|466.71|464.71|466.72|464.72|466.74|464.74|466.62|464.62|17
1605590080000|2020-11-17 05:14:40|466.73|464.73|466.78|464.78|466.78|464.78|466.72|464.72|16
1605590090000|2020-11-17 05:14:50|466.77|464.77|466.73|464.73|466.77|464.77|466.72|464.72|9
1605590100000|2020-11-17 05:15:00|466.72|464.72|466.61|464.61|466.73|464.73|466.59|464.59|21
1605590110000|2020-11-17 05:15:10|466.6|464.6|466.61|464.61|466.63|464.63|466.58|464.58|21
1605590120000|2020-11-17 05:15:20|466.6|464.6|466.61|464.61|466.62|464.62|466.58|464.58|12
1605590130000|2020-11-17 05:15:30|466.6|464.6|466.63|464.63|466.63|464.63|466.6|464.6|14
1605590140000|2020-11-17 05:15:40|466.62|464.62|466.61|464.61|466.62|464.62|466.58|464.58|14
1605590150000|2020-11-17 05:15:50|466.6|464.6|466.6|464.6|466.61|464.61|466.6|464.6|3
1605590160000|2020-11-17 05:16:00|466.59|464.59|466.58|464.58|466.6|464.6|466.58|464.58|4
1605590170000|2020-11-17 05:16:10|466.6|464.6|466.61|464.61|466.61|464.61|466.59|464.59|10
1605590190000|2020-11-17 05:16:30|466.64|464.64|466.64|464.64|466.64|464.64|466.64|464.64|1
1605590200000|2020-11-17 05:16:40|466.62|464.62|466.63|464.63|466.63|464.63|466.6|464.6|12
1605590210000|2020-11-17 05:16:50|466.64|464.64|466.65|464.65|466.65|464.65|466.64|464.64|4
1605590220000|2020-11-17 05:17:00|466.62|464.62|466.62|464.62|466.62|464.62|466.62|464.62|1
1605590230000|2020-11-17 05:17:10|466.61|464.61|466.59|464.59|466.62|464.62|466.58|464.58|8
1605590240000|2020-11-17 05:17:20|466.6|464.6|466.57|464.57|466.6|464.6|466.55|464.55|16
1605590250000|2020-11-17 05:17:30|466.58|464.58|466.55|464.55|466.58|464.58|466.54|464.54|11
1605590260000|2020-11-17 05:17:40|466.56|464.56|466.68|464.68|466.69|464.69|466.56|464.56|11
1605590270000|2020-11-17 05:17:50|466.69|464.69|466.68|464.68|466.69|464.69|466.68|464.68|4
1605590280000|2020-11-17 05:18:00|466.69|464.69|466.66|464.66|466.69|464.69|466.66|464.66|9
1605590290000|2020-11-17 05:18:10|466.68|464.68|466.78|464.78|466.79|464.79|466.68|464.68|13
1605590300000|2020-11-17 05:18:20|466.79|464.79|466.84|464.84|466.91|464.91|466.77|464.77|13
1605590310000|2020-11-17 05:18:30|466.89|464.89|466.79|464.79|466.9|464.9|466.79|464.79|22
1605590320000|2020-11-17 05:18:40|466.8|464.8|466.71|464.71|466.8|464.8|466.7|464.7|22
1605590330000|2020-11-17 05:18:50|466.7|464.7|466.8|464.8|466.82|464.82|466.69|464.69|21
1605590340000|2020-11-17 05:19:00|466.81|464.81|466.74|464.74|466.85|464.85|466.74|464.74|14
1605590350000|2020-11-17 05:19:10|466.76|464.76|466.76|464.76|466.78|464.78|466.74|464.74|8
1605590360000|2020-11-17 05:19:20|466.75|464.75|466.71|464.71|466.75|464.75|466.7|464.7|21
1605590370000|2020-11-17 05:19:30|466.72|464.72|466.68|464.68|466.72|464.72|466.61|464.61|24
1605590380000|2020-11-17 05:19:40|466.67|464.67|466.62|464.62|466.68|464.68|466.61|464.61|23
1605590390000|2020-11-17 05:19:50|466.61|464.61|466.62|464.62|466.63|464.63|466.6|464.6|12
1605590400000|2020-11-17 05:20:00|466.64|464.64|466.6|464.6|466.65|464.65|466.59|464.59|18
1605590410000|2020-11-17 05:20:10|466.59|464.59|466.52|464.52|466.6|464.6|466.5|464.5|16
1605590420000|2020-11-17 05:20:20|466.53|464.53|466.51|464.51|466.56|464.56|466.5|464.5|18
1605590430000|2020-11-17 05:20:30|466.52|464.52|466.49|464.49|466.55|464.55|466.48|464.48|22
1605590440000|2020-11-17 05:20:40|466.5|464.5|466.46|464.46|466.51|464.51|466.46|464.46|15
1605590450000|2020-11-17 05:20:50|466.47|464.47|466.48|464.48|466.49|464.49|466.45|464.45|22
1605590460000|2020-11-17 05:21:00|466.47|464.47|466.43|464.43|466.5|464.5|466.43|464.43|12
1605590470000|2020-11-17 05:21:10|466.47|464.47|466.43|464.43|466.47|464.47|466.41|464.41|14
1605590480000|2020-11-17 05:21:20|466.41|464.41|466.45|464.45|466.46|464.46|466.41|464.41|7
1605590490000|2020-11-17 05:21:30|466.46|464.46|466.49|464.49|466.49|464.49|466.45|464.45|11
1605590500000|2020-11-17 05:21:40|466.5|464.5|466.65|464.65|466.68|464.68|466.5|464.5|16
1605590510000|2020-11-17 05:21:50|466.67|464.67|466.58|464.58|466.67|464.67|466.56|464.56|24
1605590520000|2020-11-17 05:22:00|466.57|464.57|466.51|464.51|466.57|464.57|466.5|464.5|27
1605590530000|2020-11-17 05:22:10|466.53|464.53|466.57|464.57|466.6|464.6|466.53|464.53|10
1605590540000|2020-11-17 05:22:20|466.56|464.56|466.57|464.57|466.59|464.59|466.56|464.56|6
1605590550000|2020-11-17 05:22:30|466.59|464.59|466.58|464.58|466.61|464.61|466.57|464.57|11
1605590560000|2020-11-17 05:22:40|466.57|464.57|466.6|464.6|466.6|464.6|466.56|464.56|12
1605590570000|2020-11-17 05:22:50|466.59|464.59|466.56|464.56|466.59|464.59|466.56|464.56|12
1605590580000|2020-11-17 05:23:00|466.57|464.57|466.52|464.52|466.58|464.58|466.52|464.52|5
1605590590000|2020-11-17 05:23:10|466.51|464.51|466.49|464.49|466.51|464.51|466.48|464.48|6
1605590600000|2020-11-17 05:23:20|466.51|464.51|466.43|464.43|466.51|464.51|466.43|464.43|10
1605590610000|2020-11-17 05:23:30|466.4|464.4|466.52|464.52|466.56|464.56|466.38|464.38|21
1605590620000|2020-11-17 05:23:40|466.53|464.53|466.54|464.54|466.55|464.55|466.52|464.52|15
1605590630000|2020-11-17 05:23:50|466.53|464.53|466.59|464.59|466.62|464.62|466.53|464.53|18
1605590640000|2020-11-17 05:24:00|466.57|464.57|466.7|464.7|466.73|464.73|466.56|464.56|25
1605590650000|2020-11-17 05:24:10|466.71|464.71|466.54|464.54|466.72|464.72|466.54|464.54|17
1605590660000|2020-11-17 05:24:20|466.55|464.55|466.56|464.56|466.56|464.56|466.55|464.55|6
1605590670000|2020-11-17 05:24:30|466.55|464.55|466.55|464.55|466.56|464.56|466.53|464.53|14
1605590680000|2020-11-17 05:24:40|466.56|464.56|466.55|464.55|466.56|464.56|466.53|464.53|18
1605590690000|2020-11-17 05:24:50|466.54|464.54|466.54|464.54|466.58|464.58|466.52|464.52|13
1605590700000|2020-11-17 05:25:00|466.55|464.55|466.58|464.58|466.59|464.59|466.55|464.55|24
1605590710000|2020-11-17 05:25:10|466.57|464.57|466.55|464.55|466.58|464.58|466.54|464.54|11
1605590720000|2020-11-17 05:25:20|466.54|464.54|466.54|464.54|466.56|464.56|466.53|464.53|10
1605590730000|2020-11-17 05:25:30|466.55|464.55|466.56|464.56|466.56|464.56|466.53|464.53|9
1605590740000|2020-11-17 05:25:40|466.47|464.47|466.48|464.48|466.49|464.49|466.47|464.47|9
1605590750000|2020-11-17 05:25:50|466.47|464.47|466.5|464.5|466.5|464.5|466.47|464.47|10
1605590760000|2020-11-17 05:26:00|466.49|464.49|466.48|464.48|466.5|464.5|466.47|464.47|19
1605590770000|2020-11-17 05:26:10|466.49|464.49|466.48|464.48|466.5|464.5|466.47|464.47|13
1605590780000|2020-11-17 05:26:20|466.47|464.47|466.48|464.48|466.49|464.49|466.45|464.45|6
1605590800000|2020-11-17 05:26:40|466.44|464.44|466.46|464.46|466.46|464.46|466.44|464.44|3
1605590810000|2020-11-17 05:26:50|466.47|464.47|466.48|464.48|466.48|464.48|466.47|464.47|6
1605590820000|2020-11-17 05:27:00|466.47|464.47|466.46|464.46|466.48|464.48|466.44|464.44|11
1605590830000|2020-11-17 05:27:10|466.47|464.47|466.56|464.56|466.57|464.57|466.44|464.44|8
1605590840000|2020-11-17 05:27:20|466.57|464.57|466.56|464.56|466.6|464.6|466.52|464.52|20
1605590850000|2020-11-17 05:27:30|466.55|464.55|466.48|464.48|466.55|464.55|466.46|464.46|20
1605590860000|2020-11-17 05:27:40|466.5|464.5|466.51|464.51|466.53|464.53|466.5|464.5|13
1605590870000|2020-11-17 05:27:50|466.5|464.5|466.48|464.48|466.5|464.5|466.47|464.47|12
1605590880000|2020-11-17 05:28:00|466.47|464.47|466.49|464.49|466.49|464.49|466.46|464.46|8
1605590890000|2020-11-17 05:28:10|466.48|464.48|466.46|464.46|466.49|464.49|466.44|464.44|19
1605590900000|2020-11-17 05:28:20|466.45|464.45|466.45|464.45|466.46|464.46|466.44|464.44|7
1605590910000|2020-11-17 05:28:30|466.46|464.46|466.47|464.47|466.49|464.49|466.45|464.45|9
1605590920000|2020-11-17 05:28:40|466.48|464.48|466.48|464.48|466.49|464.49|466.48|464.48|3
1605590930000|2020-11-17 05:28:50|466.5|464.5|466.46|464.46|466.5|464.5|466.46|464.46|7
1605590940000|2020-11-17 05:29:00|466.47|464.47|466.43|464.43|466.47|464.47|466.43|464.43|4
1605590950000|2020-11-17 05:29:10|466.42|464.42|466.35|464.35|466.43|464.43|466.35|464.35|10
1605590960000|2020-11-17 05:29:20|466.36|464.36|466.35|464.35|466.36|464.36|466.34|464.34|10
1605590970000|2020-11-17 05:29:30|466.36|464.36|466.34|464.34|466.37|464.37|466.34|464.34|16
1605590980000|2020-11-17 05:29:40|466.35|464.35|466.34|464.34|466.36|464.36|466.34|464.34|18
1605590990000|2020-11-17 05:29:50|466.35|464.35|466.17|464.17|466.35|464.35|466.17|464.17|22
1605591000000|2020-11-17 05:30:00|466.18|464.18|466.11|464.11|466.18|464.18|466.11|464.11|6
1605591010000|2020-11-17 05:30:10|466.1|464.1|465.94|463.94|466.1|464.1|465.88|463.88|27
1605591020000|2020-11-17 05:30:20|465.93|463.93|465.94|463.94|465.94|463.94|465.91|463.91|9
1605591030000|2020-11-17 05:30:30|465.93|463.93|465.94|463.94|465.94|463.94|465.91|463.91|15
1605591040000|2020-11-17 05:30:40|465.95|463.95|465.91|463.91|466.01|464.01|465.91|463.91|19
1605591050000|2020-11-17 05:30:50|465.9|463.9|465.88|463.88|465.91|463.91|465.88|463.88|17
1605591060000|2020-11-17 05:31:00|465.89|463.89|465.92|463.92|465.95|463.95|465.88|463.88|12
1605591070000|2020-11-17 05:31:10|465.94|463.94|466.02|464.02|466.07|464.07|465.92|463.92|12
1605591080000|2020-11-17 05:31:20|466.03|464.03|466.05|464.05|466.11|464.11|466|464|18
1605591090000|2020-11-17 05:31:30|466.02|464.02|466.08|464.08|466.1|464.1|466.02|464.02|21
1605591100000|2020-11-17 05:31:40|466.06|464.06|466.03|464.03|466.07|464.07|465.98|463.98|28
1605591110000|2020-11-17 05:31:50|465.99|463.99|466.2|464.2|466.2|464.2|465.99|463.99|26
1605591120000|2020-11-17 05:32:00|466.19|464.19|466.2|464.2|466.22|464.22|466.18|464.18|24
1605591130000|2020-11-17 05:32:10|466.18|464.18|466.14|464.14|466.21|464.21|466.14|464.14|18
1605591140000|2020-11-17 05:32:20|466.15|464.15|466.2|464.2|466.2|464.2|466.13|464.13|18
1605591150000|2020-11-17 05:32:30|466.21|464.21|466.2|464.2|466.22|464.22|466.2|464.2|7
1605591160000|2020-11-17 05:32:40|466.19|464.19|466.19|464.19|466.22|464.22|466.18|464.18|22
1605591170000|2020-11-17 05:32:50|466.2|464.2|466.37|464.37|466.37|464.37|466.2|464.2|8
1605591180000|2020-11-17 05:33:00|466.4|464.4|466.48|464.48|466.48|464.48|466.32|464.32|17
1605591190000|2020-11-17 05:33:10|466.47|464.47|466.39|464.39|466.47|464.47|466.38|464.38|19
1605591200000|2020-11-17 05:33:20|466.4|464.4|466.37|464.37|466.4|464.4|466.33|464.33|23
1605591210000|2020-11-17 05:33:30|466.38|464.38|466.4|464.4|466.41|464.41|466.35|464.35|23
1605591220000|2020-11-17 05:33:40|466.41|464.41|466.52|464.52|466.57|464.57|466.4|464.4|21
1605591230000|2020-11-17 05:33:50|466.54|464.54|466.49|464.49|466.56|464.56|466.48|464.48|13
1605591240000|2020-11-17 05:34:00|466.5|464.5|466.54|464.54|466.57|464.57|466.49|464.49|16
1605591250000|2020-11-17 05:34:10|466.53|464.53|466.52|464.52|466.56|464.56|466.5|464.5|13
1605591260000|2020-11-17 05:34:20|466.53|464.53|466.61|464.61|466.64|464.64|466.49|464.49|21
1605591270000|2020-11-17 05:34:30|466.64|464.64|466.58|464.58|466.64|464.64|466.57|464.57|8
1605591280000|2020-11-17 05:34:40|466.57|464.57|466.58|464.58|466.59|464.59|466.51|464.51|27
1605591290000|2020-11-17 05:34:50|466.57|464.57|466.7|464.7|466.72|464.72|466.55|464.55|26
1605591300000|2020-11-17 05:35:00|466.68|464.68|466.68|464.68|466.7|464.7|466.61|464.61|24
1605591310000|2020-11-17 05:35:10|466.65|464.65|466.66|464.66|466.68|464.68|466.64|464.64|25
1605591320000|2020-11-17 05:35:20|466.68|464.68|466.65|464.65|466.69|464.69|466.65|464.65|15
1605591330000|2020-11-17 05:35:30|466.66|464.66|466.64|464.64|466.69|464.69|466.61|464.61|24
1605591340000|2020-11-17 05:35:40|466.65|464.65|466.71|464.71|466.71|464.71|466.62|464.62|19
1605591350000|2020-11-17 05:35:50|466.72|464.72|466.79|464.79|466.79|464.79|466.71|464.71|19
1605591360000|2020-11-17 05:36:00|466.77|464.77|466.79|464.79|466.82|464.82|466.77|464.77|10
1605591370000|2020-11-17 05:36:10|466.82|464.82|466.79|464.79|466.82|464.82|466.72|464.72|13
1605591380000|2020-11-17 05:36:20|466.8|464.8|466.92|464.92|466.95|464.95|466.8|464.8|27
1605591390000|2020-11-17 05:36:30|466.88|464.88|466.88|464.88|466.91|464.91|466.86|464.86|11
1605591400000|2020-11-17 05:36:40|466.87|464.87|467|465|467.06|465.06|466.87|464.87|21
1605591410000|2020-11-17 05:36:50|467.03|465.03|466.95|464.95|467.05|465.05|466.92|464.92|21
1605591420000|2020-11-17 05:37:00|466.94|464.94|467.06|465.06|467.06|465.06|466.91|464.91|8
1605591430000|2020-11-17 05:37:10|467.09|465.09|467.05|465.05|467.17|465.17|467.03|465.03|21
1605591440000|2020-11-17 05:37:20|467.07|465.07|467.06|465.06|467.07|465.07|467.05|465.05|10
1605591450000|2020-11-17 05:37:30|467.08|465.08|467.06|465.06|467.08|465.08|467.04|465.04|12
1605591460000|2020-11-17 05:37:40|467.07|465.07|467.15|465.15|467.15|465.15|467.06|465.06|15
1605591470000|2020-11-17 05:37:50|467.16|465.16|467.13|465.13|467.16|465.16|467.1|465.1|11
1605591480000|2020-11-17 05:38:00|467.12|465.12|467|465|467.14|465.14|466.95|464.95|13
1605591490000|2020-11-17 05:38:10|466.99|464.99|467.02|465.02|467.02|465.02|466.9|464.9|16
1605591500000|2020-11-17 05:38:20|467.03|465.03|467.06|465.06|467.06|465.06|467.03|465.03|7
1605591510000|2020-11-17 05:38:30|467.05|465.05|467.06|465.06|467.06|465.06|467.04|465.04|4
1605591520000|2020-11-17 05:38:40|467.07|465.07|467.14|465.14|467.15|465.15|467.07|465.07|12
1605591530000|2020-11-17 05:38:50|467.13|465.13|467.15|465.15|467.15|465.15|467.13|465.13|5
1605591540000|2020-11-17 05:39:00|467.14|465.14|467.17|465.17|467.18|465.18|467.14|465.14|11
1605591550000|2020-11-17 05:39:10|467.16|465.16|467.16|465.16|467.17|465.17|467.16|465.16|7
1605591560000|2020-11-17 05:39:20|467.17|465.17|467.21|465.21|467.21|465.21|467.14|465.14|7
1605591570000|2020-11-17 05:39:30|467.2|465.2|467.18|465.18|467.21|465.21|467.11|465.11|16
1605591580000|2020-11-17 05:39:40|467.2|465.2|467.12|465.12|467.21|465.21|467.11|465.11|20
1605591590000|2020-11-17 05:39:50|467.17|465.17|467.22|465.22|467.22|465.22|467.12|465.12|16
1605591600000|2020-11-17 05:40:00|467.18|465.18|467.23|465.23|467.23|465.23|467.18|465.18|11
1605591610000|2020-11-17 05:40:10|467.2|465.2|467.14|465.14|467.2|465.2|467.14|465.14|17
1605591620000|2020-11-17 05:40:20|467.17|465.17|467.28|465.28|467.28|465.28|467.13|465.13|15
1605591630000|2020-11-17 05:40:30|467.26|465.26|467.23|465.23|467.26|465.26|467.23|465.23|2
1605591640000|2020-11-17 05:40:40|467.27|465.27|467.32|465.32|467.33|465.33|467.27|465.27|5
1605591650000|2020-11-17 05:40:50|467.33|465.33|467.28|465.28|467.34|465.34|467.28|465.28|13
1605591660000|2020-11-17 05:41:00|467.31|465.31|467.37|465.37|467.41|465.41|467.3|465.3|15
1605591670000|2020-11-17 05:41:10|467.34|465.34|467.14|465.14|467.35|465.35|467.1|465.1|21
1605591680000|2020-11-17 05:41:20|467.21|465.21|467.31|465.31|467.34|465.34|467.17|465.17|18
1605591690000|2020-11-17 05:41:30|467.3|465.3|467.26|465.26|467.33|465.33|467.26|465.26|13
1605591700000|2020-11-17 05:41:40|467.22|465.22|467.27|465.27|467.28|465.28|467.22|465.22|8
1605591710000|2020-11-17 05:41:50|467.28|465.28|467.13|465.13|467.28|465.28|467.13|465.13|20
1605591720000|2020-11-17 05:42:00|467.09|465.09|467.12|465.12|467.14|465.14|467.09|465.09|18
1605591730000|2020-11-17 05:42:10|467.13|465.13|467.12|465.12|467.18|465.18|467.12|465.12|14
1605591740000|2020-11-17 05:42:20|467.11|465.11|466.98|464.98|467.13|465.13|466.97|464.97|11
1605591750000|2020-11-17 05:42:30|466.97|464.97|467.03|465.03|467.03|465.03|466.96|464.96|13
1605591760000|2020-11-17 05:42:40|467.04|465.04|467.03|465.03|467.07|465.07|467.02|465.02|15
1605591770000|2020-11-17 05:42:50|466.99|464.99|466.92|464.92|467.03|465.03|466.92|464.92|21
1605591780000|2020-11-17 05:43:00|466.91|464.91|466.72|464.72|466.92|464.92|466.71|464.71|14
1605591790000|2020-11-17 05:43:10|466.73|464.73|466.73|464.73|466.74|464.74|466.73|464.73|5
1605591800000|2020-11-17 05:43:20|466.68|464.68|466.63|464.63|466.69|464.69|466.61|464.61|11
1605591810000|2020-11-17 05:43:30|466.64|464.64|466.71|464.71|466.72|464.72|466.62|464.62|16
1605591820000|2020-11-17 05:43:40|466.67|464.67|466.72|464.72|466.72|464.72|466.67|464.67|11
1605591830000|2020-11-17 05:43:50|466.73|464.73|466.65|464.65|466.76|464.76|466.65|464.65|12
1605591840000|2020-11-17 05:44:00|466.6|464.6|466.4|464.4|466.6|464.6|466.38|464.38|13
1605591850000|2020-11-17 05:44:10|466.39|464.39|466.49|464.49|466.52|464.52|466.38|464.38|17
1605591860000|2020-11-17 05:44:20|466.5|464.5|466.48|464.48|466.5|464.5|466.47|464.47|18
1605591870000|2020-11-17 05:44:30|466.47|464.47|466.71|464.71|466.71|464.71|466.47|464.47|17
1605591880000|2020-11-17 05:44:40|466.72|464.72|466.62|464.62|466.72|464.72|466.61|464.61|13
1605591890000|2020-11-17 05:44:50|466.63|464.63|466.57|464.57|466.63|464.63|466.56|464.56|13
1605591900000|2020-11-17 05:45:00|466.56|464.56|466.41|464.41|466.56|464.56|466.38|464.38|16
1605591910000|2020-11-17 05:45:10|466.42|464.42|466.36|464.36|466.42|464.42|466.35|464.35|15
1605591920000|2020-11-17 05:45:20|466.34|464.34|466.29|464.29|466.36|464.36|466.26|464.26|16
1605591930000|2020-11-17 05:45:30|466.28|464.28|466.24|464.24|466.29|464.29|466.24|464.24|7
1605591940000|2020-11-17 05:45:40|466.23|464.23|466.08|464.08|466.23|464.23|466.01|464.01|18
1605591950000|2020-11-17 05:45:50|466.07|464.07|465.79|463.79|466.09|464.09|465.77|463.77|23
1605591960000|2020-11-17 05:46:00|465.8|463.8|465.68|463.68|465.82|463.82|465.6|463.6|26
1605591970000|2020-11-17 05:46:10|465.64|463.64|465.57|463.57|465.65|463.65|465.57|463.57|22
1605591980000|2020-11-17 05:46:20|465.56|463.56|465.49|463.49|465.57|463.57|465.43|463.43|22
1605591990000|2020-11-17 05:46:30|465.51|463.51|465.55|463.55|465.7|463.7|465.48|463.48|27
1605592000000|2020-11-17 05:46:40|465.53|463.53|465.45|463.45|465.53|463.53|465.43|463.43|27
1605592010000|2020-11-17 05:46:50|465.46|463.46|465.33|463.33|465.46|463.46|465.33|463.33|21
1605592020000|2020-11-17 05:47:00|465.3|463.3|464.95|462.95|465.3|463.3|464.95|462.95|21
1605592030000|2020-11-17 05:47:10|465|463|464.92|462.92|465|463|464.88|462.88|25
1605592040000|2020-11-17 05:47:20|464.91|462.91|465.15|463.15|465.15|463.15|464.85|462.85|25
1605592050000|2020-11-17 05:47:30|465.17|463.17|465.04|463.04|465.18|463.18|465.03|463.03|23
1605592060000|2020-11-17 05:47:40|465.05|463.05|465.05|463.05|465.05|463.05|465|463|23
1605592070000|2020-11-17 05:47:50|465.04|463.04|465.05|463.05|465.07|463.07|465.04|463.04|11
1605592080000|2020-11-17 05:48:00|465.04|463.04|464.91|462.91|465.04|463.04|464.9|462.9|15
1605592090000|2020-11-17 05:48:10|464.93|462.93|464.96|462.96|465.07|463.07|464.91|462.91|29
1605592100000|2020-11-17 05:48:20|464.98|462.98|465.01|463.01|465.01|463.01|464.96|462.96|22
1605592110000|2020-11-17 05:48:30|464.98|462.98|465.02|463.02|465.07|463.07|464.98|462.98|18
1605592120000|2020-11-17 05:48:40|465.01|463.01|464.92|462.92|465.04|463.04|464.9|462.9|17
1605592130000|2020-11-17 05:48:50|464.93|462.93|464.93|462.93|465.07|463.07|464.92|462.92|23
1605592140000|2020-11-17 05:49:00|464.94|462.94|464.97|462.97|464.97|462.97|464.7|462.7|25
1605592150000|2020-11-17 05:49:10|464.95|462.95|465.01|463.01|465.04|463.04|464.87|462.87|21
1605592160000|2020-11-17 05:49:20|465.03|463.03|465.06|463.06|465.13|463.13|465.03|463.03|17
1605592170000|2020-11-17 05:49:30|465.05|463.05|465.05|463.05|465.06|463.06|465.03|463.03|10
1605592180000|2020-11-17 05:49:40|465.03|463.03|465.14|463.14|465.14|463.14|465.03|463.03|6
1605592190000|2020-11-17 05:49:50|465.26|463.26|465.3|463.3|465.36|463.36|465.2|463.2|33
1605592200000|2020-11-17 05:50:00|465.33|463.33|465.27|463.27|465.34|463.34|465.18|463.18|27
1605592210000|2020-11-17 05:50:10|465.26|463.26|465.15|463.15|465.33|463.33|465.11|463.11|25
1605592220000|2020-11-17 05:50:20|465.17|463.17|465.21|463.21|465.24|463.24|465.08|463.08|24
1605592230000|2020-11-17 05:50:30|465.22|463.22|465.04|463.04|465.22|463.22|465.02|463.02|25
1605592240000|2020-11-17 05:50:40|465.03|463.03|465.06|463.06|465.1|463.1|465.02|463.02|26
1605592250000|2020-11-17 05:50:50|464.98|462.98|464.96|462.96|464.99|462.99|464.94|462.94|6
1605592260000|2020-11-17 05:51:00|465|463|465.08|463.08|465.16|463.16|465|463|12
1605592270000|2020-11-17 05:51:10|465.07|463.07|465.14|463.14|465.18|463.18|465.07|463.07|18
1605592280000|2020-11-17 05:51:20|465.12|463.12|465.15|463.15|465.17|463.17|465.12|463.12|6
1605592290000|2020-11-17 05:51:30|465.14|463.14|465.13|463.13|465.14|463.14|465.11|463.11|6
1605592300000|2020-11-17 05:51:40|465.11|463.11|465.13|463.13|465.16|463.16|465.11|463.11|9
1605592310000|2020-11-17 05:51:50|465.11|463.11|465.09|463.09|465.11|463.11|465.07|463.07|5
1605592320000|2020-11-17 05:52:00|465.11|463.11|465.12|463.12|465.13|463.13|465.1|463.1|6
1605592330000|2020-11-17 05:52:10|465.11|463.11|465.12|463.12|465.13|463.13|465.11|463.11|8
1605592340000|2020-11-17 05:52:20|465.13|463.13|465.09|463.09|465.13|463.13|465.09|463.09|8
1605592350000|2020-11-17 05:52:30|465.07|463.07|465.01|463.01|465.11|463.11|465.01|463.01|16
1605592360000|2020-11-17 05:52:40|465.02|463.02|465.1|463.1|465.1|463.1|465.02|463.02|12
1605592370000|2020-11-17 05:52:50|465.08|463.08|465.07|463.07|465.1|463.1|465.07|463.07|11
1605592380000|2020-11-17 05:53:00|465.09|463.09|465.08|463.08|465.09|463.09|465.06|463.06|7
1605592390000|2020-11-17 05:53:10|465.07|463.07|465.04|463.04|465.07|463.07|465.04|463.04|8
1605592400000|2020-11-17 05:53:20|465|463|465.02|463.02|465.05|463.05|465|463|11
1605592410000|2020-11-17 05:53:30|465.03|463.03|464.91|462.91|465.05|463.05|464.89|462.89|18
1605592420000|2020-11-17 05:53:40|464.92|462.92|464.92|462.92|464.92|462.92|464.9|462.9|6
1605592430000|2020-11-17 05:53:50|464.93|462.93|464.93|462.93|464.93|462.93|464.92|462.92|3
1605592440000|2020-11-17 05:54:00|464.92|462.92|464.75|462.75|464.92|462.92|464.75|462.75|10
1605592450000|2020-11-17 05:54:10|464.76|462.76|464.52|462.52|464.76|462.76|464.52|462.52|20
1605592460000|2020-11-17 05:54:20|464.53|462.53|464.75|462.75|464.76|462.76|464.53|462.53|19
1605592470000|2020-11-17 05:54:30|464.76|462.76|464.76|462.76|464.77|462.77|464.74|462.74|12
1605592480000|2020-11-17 05:54:40|464.66|462.66|464.7|462.7|464.7|462.7|464.59|462.59|16
1605592490000|2020-11-17 05:54:50|464.69|462.69|464.87|462.87|464.89|462.89|464.68|462.68|17
1605592500000|2020-11-17 05:55:00|464.89|462.89|464.79|462.79|464.89|462.89|464.79|462.79|24
1605592510000|2020-11-17 05:55:10|464.8|462.8|464.69|462.69|464.82|462.82|464.68|462.68|27
1605592520000|2020-11-17 05:55:20|464.7|462.7|464.75|462.75|464.75|462.75|464.69|462.69|15
1605592530000|2020-11-17 05:55:30|464.74|462.74|464.75|462.75|464.76|462.76|464.72|462.72|8
1605592540000|2020-11-17 05:55:40|464.74|462.74|464.73|462.73|464.74|462.74|464.73|462.73|2
1605592550000|2020-11-17 05:55:50|464.71|462.71|464.67|462.67|464.72|462.72|464.67|462.67|7
1605592560000|2020-11-17 05:56:00|464.66|462.66|464.75|462.75|464.77|462.77|464.64|462.64|16
1605592570000|2020-11-17 05:56:10|464.73|462.73|464.87|462.87|464.89|462.89|464.73|462.73|16
1605592580000|2020-11-17 05:56:20|464.86|462.86|464.77|462.77|464.86|462.86|464.75|462.75|13
1605592590000|2020-11-17 05:56:30|464.73|462.73|464.77|462.77|464.77|462.77|464.7|462.7|19
1605592600000|2020-11-17 05:56:40|464.76|462.76|464.83|462.83|464.84|462.84|464.75|462.75|11
1605592610000|2020-11-17 05:56:50|464.82|462.82|464.96|462.96|464.97|462.97|464.81|462.81|16
1605592620000|2020-11-17 05:57:00|464.94|462.94|464.88|462.88|464.94|462.94|464.87|462.87|20
1605592630000|2020-11-17 05:57:10|464.91|462.91|464.9|462.9|464.92|462.92|464.86|462.86|22
1605592640000|2020-11-17 05:57:20|464.86|462.86|464.92|462.92|464.97|462.97|464.86|462.86|21
1605592650000|2020-11-17 05:57:30|464.93|462.93|464.89|462.89|464.97|462.97|464.89|462.89|12
1605592660000|2020-11-17 05:57:40|464.86|462.86|464.8|462.8|464.87|462.87|464.79|462.79|16
1605592670000|2020-11-17 05:57:50|464.77|462.77|464.57|462.57|464.86|462.86|464.53|462.53|29
1605592680000|2020-11-17 05:58:00|464.56|462.56|464.58|462.58|464.58|462.58|464.55|462.55|17
1605592690000|2020-11-17 05:58:10|464.57|462.57|464.51|462.51|464.65|462.65|464.51|462.51|23
1605592700000|2020-11-17 05:58:20|464.52|462.52|464.52|462.52|464.58|462.58|464.51|462.51|18
1605592710000|2020-11-17 05:58:30|464.51|462.51|464.54|462.54|464.64|462.64|464.51|462.51|18
1605592720000|2020-11-17 05:58:40|464.55|462.55|464.51|462.51|464.55|462.55|464.5|462.5|7
1605592730000|2020-11-17 05:58:50|464.5|462.5|464.46|462.46|464.54|462.54|464.46|462.46|18
1605592740000|2020-11-17 05:59:00|464.49|462.49|464.59|462.59|464.67|462.67|464.48|462.48|21
1605592750000|2020-11-17 05:59:10|464.6|462.6|464.65|462.65|464.72|462.72|464.6|462.6|18
1605592760000|2020-11-17 05:59:20|464.64|462.64|464.69|462.69|464.7|462.7|464.62|462.62|25
1605592770000|2020-11-17 05:59:30|464.65|462.65|464.67|462.67|464.69|462.69|464.65|462.65|17
1605592780000|2020-11-17 05:59:40|464.69|462.69|464.88|462.88|464.88|462.88|464.67|462.67|18
1605592790000|2020-11-17 05:59:50|464.89|462.89|464.74|462.74|464.93|462.93|464.74|462.74|23
1605592800000|2020-11-17 06:00:00|464.79|462.79|464.64|462.64|464.79|462.79|464.64|462.64|22
1605592810000|2020-11-17 06:00:10|464.63|462.63|464.62|462.62|464.66|462.66|464.62|462.62|22
1605592820000|2020-11-17 06:00:20|464.64|462.64|464.65|462.65|464.66|462.66|464.61|462.61|23
1605592830000|2020-11-17 06:00:30|464.63|462.63|464.6|462.6|464.64|462.64|464.58|462.58|15
1605592840000|2020-11-17 06:00:40|464.61|462.61|464.79|462.79|464.81|462.81|464.6|462.6|22
1605592850000|2020-11-17 06:00:50|464.8|462.8|464.82|462.82|464.86|462.86|464.74|462.74|21
1605592860000|2020-11-17 06:01:00|464.81|462.81|464.93|462.93|464.97|462.97|464.81|462.81|15
1605592870000|2020-11-17 06:01:10|464.96|462.96|465.02|463.02|465.05|463.05|464.96|462.96|12
1605592880000|2020-11-17 06:01:20|465.01|463.01|465.04|463.04|465.04|463.04|465|463|9
1605592890000|2020-11-17 06:01:30|465.06|463.06|465.23|463.23|465.23|463.23|465.06|463.06|23
1605592900000|2020-11-17 06:01:40|465.24|463.24|465.23|463.23|465.31|463.31|465.22|463.22|20
1605592910000|2020-11-17 06:01:50|465.2|463.2|465.31|463.31|465.36|463.36|465.2|463.2|17
1605592920000|2020-11-17 06:02:00|465.32|463.32|465.35|463.35|465.35|463.35|465.28|463.28|18
1605592930000|2020-11-17 06:02:10|465.36|463.36|465.52|463.52|465.52|463.52|465.31|463.31|27
1605592940000|2020-11-17 06:02:20|465.51|463.51|465.38|463.38|465.53|463.53|465.36|463.36|21
1605592950000|2020-11-17 06:02:30|465.39|463.39|465.51|463.51|465.52|463.52|465.37|463.37|15
1605592960000|2020-11-17 06:02:40|465.5|463.5|465.49|463.49|465.51|463.51|465.49|463.49|4
1605592970000|2020-11-17 06:02:50|465.5|463.5|465.39|463.39|465.51|463.51|465.39|463.39|7
1605592980000|2020-11-17 06:03:00|465.44|463.44|465.25|463.25|465.45|463.45|465.25|463.25|27
1605592990000|2020-11-17 06:03:10|465.29|463.29|465.24|463.24|465.29|463.29|465.19|463.19|21
1605593000000|2020-11-17 06:03:20|465.23|463.23|465.23|463.23|465.28|463.28|465.22|463.22|23
1605593010000|2020-11-17 06:03:30|465.22|463.22|465.23|463.23|465.24|463.24|465.2|463.2|20
1605593020000|2020-11-17 06:03:40|465.22|463.22|465.23|463.23|465.25|463.25|465.22|463.22|12
1605593030000|2020-11-17 06:03:50|465.24|463.24|465.26|463.26|465.26|463.26|465.23|463.23|7
1605593040000|2020-11-17 06:04:00|465.25|463.25|465.22|463.22|465.25|463.25|465.21|463.21|10
1605593050000|2020-11-17 06:04:10|465.21|463.21|465.25|463.25|465.25|463.25|465.21|463.21|14
1605593060000|2020-11-17 06:04:20|465.24|463.24|465.23|463.23|465.26|463.26|465.23|463.23|16
1605593070000|2020-11-17 06:04:30|465.25|463.25|465.26|463.26|465.29|463.29|465.23|463.23|13
1605593080000|2020-11-17 06:04:40|465.27|463.27|465.27|463.27|465.29|463.29|465.26|463.26|14
1605593090000|2020-11-17 06:04:50|465.29|463.29|465.28|463.28|465.29|463.29|465.28|463.28|2
1605593100000|2020-11-17 06:05:00|465.29|463.29|465.28|463.28|465.29|463.29|465.28|463.28|2
1605593110000|2020-11-17 06:05:10|465.29|463.29|465.29|463.29|465.29|463.29|465.27|463.27|7
1605593120000|2020-11-17 06:05:20|465.28|463.28|465.28|463.28|465.29|463.29|465.28|463.28|5
1605593130000|2020-11-17 06:05:30|465.29|463.29|465.29|463.29|465.29|463.29|465.28|463.28|7
1605593140000|2020-11-17 06:05:40|465.28|463.28|465.29|463.29|465.29|463.29|465.28|463.28|2
1605593150000|2020-11-17 06:05:50|465.28|463.28|465.28|463.28|465.3|463.3|465.27|463.27|9
1605593160000|2020-11-17 06:06:00|465.29|463.29|465.3|463.3|465.4|463.4|465.28|463.28|20
1605593170000|2020-11-17 06:06:10|465.32|463.32|465.31|463.31|465.33|463.33|465.3|463.3|9
1605593180000|2020-11-17 06:06:20|465.32|463.32|465.32|463.32|465.32|463.32|465.32|463.32|1
1605593190000|2020-11-17 06:06:30|465.33|463.33|465.36|463.36|465.36|463.36|465.32|463.32|11
1605593200000|2020-11-17 06:06:40|465.34|463.34|465.3|463.3|465.34|463.34|465.29|463.29|7
1605593210000|2020-11-17 06:06:50|465.28|463.28|465.3|463.3|465.3|463.3|465.28|463.28|3
1605593220000|2020-11-17 06:07:00|465.29|463.29|465.14|463.14|465.29|463.29|465.14|463.14|11
1605593230000|2020-11-17 06:07:10|465.15|463.15|465.17|463.17|465.19|463.19|465.15|463.15|14
1605593240000|2020-11-17 06:07:20|465.14|463.14|465.17|463.17|465.18|463.18|465.14|463.14|10
1605593250000|2020-11-17 06:07:30|465.13|463.13|465.12|463.12|465.13|463.13|465.12|463.12|8
1605593270000|2020-11-17 06:07:50|465.07|463.07|465.09|463.09|465.09|463.09|465.03|463.03|11
1605593280000|2020-11-17 06:08:00|465.1|463.1|465.1|463.1|465.11|463.11|465.09|463.09|7
1605593290000|2020-11-17 06:08:10|465.09|463.09|465.19|463.19|465.2|463.2|465.09|463.09|10
1605593300000|2020-11-17 06:08:20|465.18|463.18|465.11|463.11|465.19|463.19|465.11|463.11|9
1605593320000|2020-11-17 06:08:40|465.12|463.12|465.14|463.14|465.14|463.14|465.12|463.12|6
1605593330000|2020-11-17 06:08:50|465.13|463.13|465.12|463.12|465.17|463.17|465.12|463.12|10
1605593340000|2020-11-17 06:09:00|465.13|463.13|465|463|465.14|463.14|465|463|9
1605593350000|2020-11-17 06:09:10|465.01|463.01|465.28|463.28|465.28|463.28|465|463|13
1605593360000|2020-11-17 06:09:20|465.29|463.29|465.31|463.31|465.34|463.34|465.29|463.29|16
1605593370000|2020-11-17 06:09:30|465.29|463.29|465.41|463.41|465.45|463.45|465.23|463.23|18
1605593380000|2020-11-17 06:09:40|465.5|463.5|465.27|463.27|465.5|463.5|465.27|463.27|26
1605593390000|2020-11-17 06:09:50|465.28|463.28|465.31|463.31|465.38|463.38|465.28|463.28|28
1605593400000|2020-11-17 06:10:00|465.33|463.33|465.31|463.31|465.39|463.39|465.29|463.29|26
1605593410000|2020-11-17 06:10:10|465.3|463.3|465.25|463.25|465.35|463.35|465.25|463.25|24
1605593420000|2020-11-17 06:10:20|465.26|463.26|465.2|463.2|465.26|463.26|465.18|463.18|22
1605593430000|2020-11-17 06:10:30|465.19|463.19|465.06|463.06|465.21|463.21|465.05|463.05|21
1605593440000|2020-11-17 06:10:40|465.05|463.05|465.01|463.01|465.06|463.06|465.01|463.01|6
1605593450000|2020-11-17 06:10:50|465.02|463.02|465|463|465.02|463.02|465|463|7
1605593460000|2020-11-17 06:11:00|464.99|462.99|464.83|462.83|465|463|464.81|462.81|14
1605593470000|2020-11-17 06:11:10|464.81|462.81|464.83|462.83|464.83|462.83|464.81|462.81|7
1605593480000|2020-11-17 06:11:20|464.82|462.82|464.82|462.82|464.9|462.9|464.82|462.82|19
1605593490000|2020-11-17 06:11:30|464.81|462.81|464.77|462.77|464.82|462.82|464.77|462.77|17
1605593500000|2020-11-17 06:11:40|464.76|462.76|464.75|462.75|464.82|462.82|464.74|462.74|31
1605593510000|2020-11-17 06:11:50|464.73|462.73|464.83|462.83|464.85|462.85|464.71|462.71|20
1605593520000|2020-11-17 06:12:00|464.78|462.78|464.83|462.83|464.87|462.87|464.76|462.76|26
1605593530000|2020-11-17 06:12:10|464.86|462.86|465|463|465|463|464.83|462.83|17
1605593540000|2020-11-17 06:12:20|465.02|463.02|465.08|463.08|465.09|463.09|465|463|17
1605593550000|2020-11-17 06:12:30|465.07|463.07|465.05|463.05|465.11|463.11|465.02|463.02|20
1605593560000|2020-11-17 06:12:40|465.06|463.06|465.02|463.02|465.06|463.06|465.02|463.02|22
1605593570000|2020-11-17 06:12:50|465.03|463.03|465|463|465.05|463.05|465|463|18
1605593580000|2020-11-17 06:13:00|464.97|462.97|465.08|463.08|465.1|463.1|464.97|462.97|22
1605593590000|2020-11-17 06:13:10|465.07|463.07|465.15|463.15|465.15|463.15|465.05|463.05|18
1605593600000|2020-11-17 06:13:20|465.13|463.13|465.04|463.04|465.16|463.16|465.04|463.04|25
1605593610000|2020-11-17 06:13:30|465.03|463.03|465.04|463.04|465.04|463.04|464.91|462.91|27
1605593620000|2020-11-17 06:13:40|465.07|463.07|465.09|463.09|465.1|463.1|465.04|463.04|11
1605593630000|2020-11-17 06:13:50|465.07|463.07|465.02|463.02|465.08|463.08|465.01|463.01|12
1605593640000|2020-11-17 06:14:00|465.01|463.01|465.04|463.04|465.05|463.05|465|463|7
1605593650000|2020-11-17 06:14:10|465.05|463.05|465.04|463.04|465.05|463.05|465.02|463.02|17
1605593660000|2020-11-17 06:14:20|465.05|463.05|465.22|463.22|465.22|463.22|465.03|463.03|17
1605593670000|2020-11-17 06:14:30|465.23|463.23|465.13|463.13|465.23|463.23|465.1|463.1|27
1605593680000|2020-11-17 06:14:40|465.12|463.12|465.08|463.08|465.12|463.12|465.07|463.07|17
1605593690000|2020-11-17 06:14:50|465.07|463.07|465|463|465.08|463.08|464.99|462.99|18
1605593700000|2020-11-17 06:15:00|464.99|462.99|464.95|462.95|465|463|464.91|462.91|18
1605593710000|2020-11-17 06:15:10|464.92|462.92|464.96|462.96|464.98|462.98|464.92|462.92|22
1605593720000|2020-11-17 06:15:20|464.97|462.97|465.02|463.02|465.02|463.02|464.95|462.95|13
1605593730000|2020-11-17 06:15:30|465.01|463.01|464.98|462.98|465.02|463.02|464.95|462.95|16
1605593740000|2020-11-17 06:15:40|464.95|462.95|465.01|463.01|465.02|463.02|464.95|462.95|13
1605593750000|2020-11-17 06:15:50|464.97|462.97|464.89|462.89|464.97|462.97|464.85|462.85|28
1605593760000|2020-11-17 06:16:00|464.92|462.92|465.09|463.09|465.09|463.09|464.89|462.89|20
1605593770000|2020-11-17 06:16:10|465.12|463.12|465.28|463.28|465.31|463.31|465.09|463.09|23
1605593780000|2020-11-17 06:16:20|465.27|463.27|465.31|463.31|465.34|463.34|465.27|463.27|23
1605593790000|2020-11-17 06:16:30|465.36|463.36|465.37|463.37|465.37|463.37|465.3|463.3|17
1605593800000|2020-11-17 06:16:40|465.36|463.36|465.27|463.27|465.37|463.37|465.26|463.26|30
1605593810000|2020-11-17 06:16:50|465.26|463.26|465.27|463.27|465.35|463.35|465.24|463.24|23
1605593820000|2020-11-17 06:17:00|465.28|463.28|465.35|463.35|465.36|463.36|465.19|463.19|33
1605593830000|2020-11-17 06:17:10|465.34|463.34|465.37|463.37|465.39|463.39|465.33|463.33|17
1605593840000|2020-11-17 06:17:20|465.39|463.39|465.38|463.38|465.39|463.39|465.36|463.36|12
1605593850000|2020-11-17 06:17:30|465.39|463.39|465.46|463.46|465.52|463.52|465.39|463.39|13
1605593860000|2020-11-17 06:17:40|465.48|463.48|465.47|463.47|465.49|463.49|465.46|463.46|8
1605593870000|2020-11-17 06:17:50|465.49|463.49|465.51|463.51|465.51|463.51|465.49|463.49|3
1605593880000|2020-11-17 06:18:00|465.5|463.5|465.48|463.48|465.51|463.51|465.48|463.48|6
1605593890000|2020-11-17 06:18:10|465.47|463.47|465.43|463.43|465.48|463.48|465.36|463.36|16
1605593900000|2020-11-17 06:18:20|465.42|463.42|465.44|463.44|465.44|463.44|465.41|463.41|8
1605593910000|2020-11-17 06:18:30|465.43|463.43|465.51|463.51|465.51|463.51|465.42|463.42|10
1605593920000|2020-11-17 06:18:40|465.49|463.49|465.5|463.5|465.51|463.51|465.49|463.49|5
1605593930000|2020-11-17 06:18:50|465.49|463.49|465.51|463.51|465.51|463.51|465.49|463.49|5
1605593940000|2020-11-17 06:19:00|465.5|463.5|465.5|463.5|465.5|463.5|465.5|463.5|1
1605593950000|2020-11-17 06:19:10|465.51|463.51|465.53|463.53|465.53|463.53|465.51|463.51|4
1605593960000|2020-11-17 06:19:20|465.5|463.5|465.53|463.53|465.53|463.53|465.5|463.5|6
1605593970000|2020-11-17 06:19:30|465.5|463.5|465.5|463.5|465.5|463.5|465.49|463.49|5
1605593980000|2020-11-17 06:19:40|465.51|463.51|465.55|463.55|465.6|463.6|465.5|463.5|13
1605594000000|2020-11-17 06:20:00|465.62|463.62|465.52|463.52|465.62|463.62|465.5|463.5|21
1605594010000|2020-11-17 06:20:10|465.5|463.5|465.42|463.42|465.51|463.51|465.42|463.42|17
1605594020000|2020-11-17 06:20:20|465.44|463.44|465.4|463.4|465.45|463.45|465.4|463.4|22
1605594030000|2020-11-17 06:20:30|465.42|463.42|465.39|463.39|465.42|463.42|465.37|463.37|23
1605594040000|2020-11-17 06:20:40|465.38|463.38|465.43|463.43|465.45|463.45|465.38|463.38|11
1605594050000|2020-11-17 06:20:50|465.42|463.42|465.41|463.41|465.43|463.43|465.41|463.41|6
1605594060000|2020-11-17 06:21:00|465.42|463.42|465.44|463.44|465.47|463.47|465.41|463.41|16
1605594070000|2020-11-17 06:21:10|465.45|463.45|465.43|463.43|465.49|463.49|465.41|463.41|19
1605594080000|2020-11-17 06:21:20|465.42|463.42|465.39|463.39|465.43|463.43|465.39|463.39|7
1605594090000|2020-11-17 06:21:30|465.4|463.4|465.39|463.39|465.44|463.44|465.39|463.39|11
1605594100000|2020-11-17 06:21:40|465.41|463.41|465.45|463.45|465.45|463.45|465.4|463.4|21
1605594110000|2020-11-17 06:21:50|465.44|463.44|465.48|463.48|465.49|463.49|465.44|463.44|14
1605594120000|2020-11-17 06:22:00|465.5|463.5|465.46|463.46|465.5|463.5|465.45|463.45|19
1605594130000|2020-11-17 06:22:10|465.45|463.45|465.3|463.3|465.47|463.47|465.3|463.3|16
1605594140000|2020-11-17 06:22:20|465.31|463.31|465.33|463.33|465.33|463.33|465.29|463.29|8
1605594150000|2020-11-17 06:22:30|465.34|463.34|465.36|463.36|465.36|463.36|465.31|463.31|11
1605594160000|2020-11-17 06:22:40|465.37|463.37|465.44|463.44|465.47|463.47|465.37|463.37|10
1605594170000|2020-11-17 06:22:50|465.47|463.47|465.44|463.44|465.47|463.47|465.42|463.42|20
1605594180000|2020-11-17 06:23:00|465.45|463.45|465.47|463.47|465.47|463.47|465.44|463.44|6
1605594190000|2020-11-17 06:23:10|465.49|463.49|465.49|463.49|465.53|463.53|465.49|463.49|6
1605594200000|2020-11-17 06:23:20|465.54|463.54|465.54|463.54|465.58|463.58|465.53|463.53|11
1605594210000|2020-11-17 06:23:30|465.49|463.49|465.49|463.49|465.49|463.49|465.48|463.48|5
1605594220000|2020-11-17 06:23:40|465.52|463.52|465.52|463.52|465.52|463.52|465.52|463.52|1
1605594230000|2020-11-17 06:23:50|465.49|463.49|465.49|463.49|465.49|463.49|465.49|463.49|1
1605594240000|2020-11-17 06:24:00|465.5|463.5|465.49|463.49|465.5|463.5|465.49|463.49|2
1605594260000|2020-11-17 06:24:20|465.6|463.6|465.67|463.67|465.69|463.69|465.6|463.6|5
1605594270000|2020-11-17 06:24:30|465.64|463.64|465.69|463.69|465.73|463.73|465.64|463.64|11
1605594280000|2020-11-17 06:24:40|465.7|463.7|465.7|463.7|465.7|463.7|465.68|463.68|7
1605594290000|2020-11-17 06:24:50|465.69|463.69|465.76|463.76|465.76|463.76|465.69|463.69|4
1605594300000|2020-11-17 06:25:00|465.7|463.7|465.77|463.77|465.82|463.82|465.7|463.7|17
1605594310000|2020-11-17 06:25:10|465.81|463.81|465.92|463.92|465.92|463.92|465.78|463.78|10
1605594320000|2020-11-17 06:25:20|465.86|463.86|465.93|463.93|466.05|464.05|465.86|463.86|19
1605594330000|2020-11-17 06:25:30|465.92|463.92|465.89|463.89|465.92|463.92|465.87|463.87|7
1605594340000|2020-11-17 06:25:40|465.93|463.93|465.99|463.99|465.99|463.99|465.93|463.93|3
1605594350000|2020-11-17 06:25:50|466.01|464.01|466.01|464.01|466.01|464.01|466.01|464.01|1
1605594360000|2020-11-17 06:26:00|466|464|466|464|466|464|466|464|1
1605594370000|2020-11-17 06:26:10|466.02|464.02|465.9|463.9|466.04|464.04|465.9|463.9|11
1605594380000|2020-11-17 06:26:20|465.94|463.94|465.94|463.94|465.94|463.94|465.94|463.94|1
1605594390000|2020-11-17 06:26:30|465.95|463.95|465.95|463.95|465.95|463.95|465.95|463.95|1
1605594400000|2020-11-17 06:26:40|466.03|464.03|466.02|464.02|466.03|464.03|466.01|464.01|4
1605594410000|2020-11-17 06:26:50|466.05|464.05|466.24|464.24|466.32|464.32|466.05|464.05|18
1605594420000|2020-11-17 06:27:00|466.28|464.28|466.34|464.34|466.36|464.36|466.28|464.28|12
1605594430000|2020-11-17 06:27:10|466.32|464.32|466.25|464.25|466.32|464.32|466.25|464.25|4
1605594440000|2020-11-17 06:27:20|466.27|464.27|466.37|464.37|466.39|464.39|466.27|464.27|7
1605594450000|2020-11-17 06:27:30|466.39|464.39|466.42|464.42|466.42|464.42|466.38|464.38|4
1605594460000|2020-11-17 06:27:40|466.48|464.48|466.63|464.63|466.67|464.67|466.48|464.48|15
1605594470000|2020-11-17 06:27:50|466.62|464.62|466.84|464.84|466.84|464.84|466.62|464.62|6
1605594480000|2020-11-17 06:28:00|466.86|464.86|466.71|464.71|466.86|464.86|466.71|464.71|9
1605594490000|2020-11-17 06:28:10|466.69|464.69|466.62|464.62|466.69|464.69|466.57|464.57|8
1605594500000|2020-11-17 06:28:20|466.61|464.61|466.6|464.6|466.61|464.61|466.6|464.6|2
1605594510000|2020-11-17 06:28:30|466.59|464.59|466.47|464.47|466.59|464.59|466.46|464.46|5
1605594520000|2020-11-17 06:28:40|466.45|464.45|466.38|464.38|466.45|464.45|466.38|464.38|5
1605594530000|2020-11-17 06:28:50|466.39|464.39|466.39|464.39|466.39|464.39|466.36|464.36|6
1605594540000|2020-11-17 06:29:00|466.4|464.4|466.39|464.39|466.43|464.43|466.38|464.38|8
1605594550000|2020-11-17 06:29:10|466.43|464.43|466.43|464.43|466.43|464.43|466.43|464.43|1
1605594560000|2020-11-17 06:29:20|466.4|464.4|466.41|464.41|466.41|464.41|466.4|464.4|2
1605594570000|2020-11-17 06:29:30|466.43|464.43|466.51|464.51|466.51|464.51|466.43|464.43|4
1605594580000|2020-11-17 06:29:40|466.58|464.58|466.62|464.62|466.63|464.63|466.58|464.58|17
1605594590000|2020-11-17 06:29:50|466.64|464.64|466.67|464.67|466.67|464.67|466.63|464.63|5
1605594600000|2020-11-17 06:30:00|466.63|464.63|466.56|464.56|466.65|464.65|466.51|464.51|18
1605594610000|2020-11-17 06:30:10|466.58|464.58|466.68|464.68|466.73|464.73|466.57|464.57|14
1605594620000|2020-11-17 06:30:20|466.67|464.67|466.66|464.66|466.73|464.73|466.66|464.66|12
1605594630000|2020-11-17 06:30:30|466.71|464.71|466.7|464.7|466.72|464.72|466.66|464.66|10
1605594640000|2020-11-17 06:30:40|466.75|464.75|466.75|464.75|466.78|464.78|466.69|464.69|6
1605594650000|2020-11-17 06:30:50|466.79|464.79|466.86|464.86|466.86|464.86|466.78|464.78|6
1605594660000|2020-11-17 06:31:00|466.88|464.88|466.69|464.69|466.88|464.88|466.69|464.69|23
1605594670000|2020-11-17 06:31:10|466.67|464.67|466.72|464.72|466.85|464.85|466.67|464.67|31
1605594680000|2020-11-17 06:31:20|466.69|464.69|466.88|464.88|466.9|464.9|466.69|464.69|25
1605594690000|2020-11-17 06:31:30|466.86|464.86|466.72|464.72|466.92|464.92|466.72|464.72|23
1605594700000|2020-11-17 06:31:40|466.73|464.73|466.81|464.81|466.83|464.83|466.73|464.73|8
1605594710000|2020-11-17 06:31:50|466.83|464.83|466.86|464.86|466.95|464.95|466.82|464.82|19
1605594720000|2020-11-17 06:32:00|466.87|464.87|466.93|464.93|466.95|464.95|466.86|464.86|16
1605594730000|2020-11-17 06:32:10|466.92|464.92|466.84|464.84|466.93|464.93|466.74|464.74|28
1605594740000|2020-11-17 06:32:20|466.81|464.81|466.89|464.89|466.92|464.92|466.8|464.8|16
1605594750000|2020-11-17 06:32:30|466.87|464.87|466.87|464.87|466.94|464.94|466.81|464.81|20
1605594760000|2020-11-17 06:32:40|466.84|464.84|466.88|464.88|466.93|464.93|466.84|464.84|23
1605594770000|2020-11-17 06:32:50|466.89|464.89|466.85|464.85|466.91|464.91|466.81|464.81|26
1605594780000|2020-11-17 06:33:00|466.86|464.86|466.84|464.84|466.86|464.86|466.79|464.79|16
1605594790000|2020-11-17 06:33:10|466.82|464.82|466.82|464.82|466.82|464.82|466.78|464.78|13
1605594800000|2020-11-17 06:33:20|466.81|464.81|466.76|464.76|466.81|464.81|466.72|464.72|15
1605594810000|2020-11-17 06:33:30|466.75|464.75|466.68|464.68|466.76|464.76|466.65|464.65|27
1605594820000|2020-11-17 06:33:40|466.66|464.66|466.66|464.66|466.71|464.71|466.65|464.65|25
1605594830000|2020-11-17 06:33:50|466.67|464.67|466.65|464.65|466.7|464.7|466.61|464.61|27
1605594840000|2020-11-17 06:34:00|466.66|464.66|466.61|464.61|466.66|464.66|466.61|464.61|16
1605594850000|2020-11-17 06:34:10|466.62|464.62|466.59|464.59|466.64|464.64|466.57|464.57|20
1605594860000|2020-11-17 06:34:20|466.58|464.58|466.63|464.63|466.67|464.67|466.57|464.57|24
1605594870000|2020-11-17 06:34:30|466.62|464.62|466.59|464.59|466.62|464.62|466.59|464.59|12
1605594880000|2020-11-17 06:34:40|466.6|464.6|466.55|464.55|466.6|464.6|466.54|464.54|14
1605594890000|2020-11-17 06:34:50|466.56|464.56|466.5|464.5|466.57|464.57|466.5|464.5|18
1605594900000|2020-11-17 06:35:00|466.51|464.51|466.35|464.35|466.53|464.53|466.35|464.35|16
1605594910000|2020-11-17 06:35:10|466.38|464.38|466.39|464.39|466.41|464.41|466.3|464.3|22
1605594920000|2020-11-17 06:35:20|466.41|464.41|466.25|464.25|466.42|464.42|466.25|464.25|26
1605594930000|2020-11-17 06:35:30|466.26|464.26|466.26|464.26|466.31|464.31|466.23|464.23|16
1605594940000|2020-11-17 06:35:40|466.31|464.31|466.44|464.44|466.44|464.44|466.31|464.31|18
1605594950000|2020-11-17 06:35:50|466.43|464.43|466.44|464.44|466.51|464.51|466.39|464.39|19
1605594960000|2020-11-17 06:36:00|466.42|464.42|466.3|464.3|466.42|464.42|466.29|464.29|29
1605594970000|2020-11-17 06:36:10|466.32|464.32|466.37|464.37|466.37|464.37|466.32|464.32|19
1605594980000|2020-11-17 06:36:20|466.36|464.36|466.47|464.47|466.47|464.47|466.34|464.34|20
1605594990000|2020-11-17 06:36:30|466.45|464.45|466.43|464.43|466.5|464.5|466.43|464.43|20
1605595000000|2020-11-17 06:36:40|466.44|464.44|466.37|464.37|466.44|464.44|466.3|464.3|30
1605595010000|2020-11-17 06:36:50|466.38|464.38|466.42|464.42|466.48|464.48|466.38|464.38|20
1605595020000|2020-11-17 06:37:00|466.43|464.43|466.44|464.44|466.45|464.45|466.35|464.35|27
1605595030000|2020-11-17 06:37:10|466.45|464.45|466.36|464.36|466.45|464.45|466.36|464.36|24
1605595040000|2020-11-17 06:37:20|466.38|464.38|466.3|464.3|466.42|464.42|466.3|464.3|20
1605595050000|2020-11-17 06:37:30|466.32|464.32|466.34|464.34|466.36|464.36|466.29|464.29|22
1605595060000|2020-11-17 06:37:40|466.35|464.35|466.35|464.35|466.35|464.35|466.28|464.28|28
1605595070000|2020-11-17 06:37:50|466.36|464.36|466.34|464.34|466.36|464.36|466.3|464.3|22
1605595080000|2020-11-17 06:38:00|466.33|464.33|466.51|464.51|466.51|464.51|466.31|464.31|29
1605595090000|2020-11-17 06:38:10|466.49|464.49|466.35|464.35|466.51|464.51|466.34|464.34|24
1605595100000|2020-11-17 06:38:20|466.31|464.31|466.37|464.37|466.41|464.41|466.31|464.31|27
1605595110000|2020-11-17 06:38:30|466.39|464.39|466.43|464.43|466.45|464.45|466.39|464.39|27
1605595120000|2020-11-17 06:38:40|466.4|464.4|466.37|464.37|466.44|464.44|466.37|464.37|21
1605595130000|2020-11-17 06:38:50|466.4|464.4|466.41|464.41|466.43|464.43|466.28|464.28|23
1605595140000|2020-11-17 06:39:00|466.43|464.43|466.35|464.35|466.43|464.43|466.27|464.27|25
1605595150000|2020-11-17 06:39:10|466.34|464.34|466.32|464.32|466.4|464.4|466.3|464.3|28
1605595160000|2020-11-17 06:39:20|466.33|464.33|466.29|464.29|466.33|464.33|466.29|464.29|16
1605595170000|2020-11-17 06:39:30|466.3|464.3|466.46|464.46|466.47|464.47|466.25|464.25|19
1605595180000|2020-11-17 06:39:40|466.47|464.47|466.43|464.43|466.5|464.5|466.43|464.43|14
1605595190000|2020-11-17 06:39:50|466.42|464.42|466.42|464.42|466.44|464.44|466.41|464.41|10
1605595200000|2020-11-17 06:40:00|466.44|464.44|466.43|464.43|466.44|464.44|466.41|464.41|3
1605595210000|2020-11-17 06:40:10|466.42|464.42|466.48|464.48|466.48|464.48|466.39|464.39|12
1605595220000|2020-11-17 06:40:20|466.47|464.47|466.61|464.61|466.62|464.62|466.47|464.47|8
1605595230000|2020-11-17 06:40:30|466.6|464.6|466.48|464.48|466.68|464.68|466.48|464.48|23
1605595240000|2020-11-17 06:40:40|466.49|464.49|466.5|464.5|466.57|464.57|466.45|464.45|30
1605595250000|2020-11-17 06:40:50|466.48|464.48|466.52|464.52|466.53|464.53|466.48|464.48|14
1605595260000|2020-11-17 06:41:00|466.51|464.51|466.52|464.52|466.53|464.53|466.47|464.47|10
1605595270000|2020-11-17 06:41:10|466.51|464.51|466.45|464.45|466.51|464.51|466.37|464.37|26
1605595280000|2020-11-17 06:41:20|466.43|464.43|466.36|464.36|466.43|464.43|466.35|464.35|18
1605595290000|2020-11-17 06:41:30|466.35|464.35|466.32|464.32|466.39|464.39|466.3|464.3|17
1605595300000|2020-11-17 06:41:40|466.31|464.31|466.28|464.28|466.31|464.31|466.21|464.21|19
1605595310000|2020-11-17 06:41:50|466.26|464.26|466.27|464.27|466.29|464.29|466.23|464.23|21
1605595320000|2020-11-17 06:42:00|466.26|464.26|466.21|464.21|466.26|464.26|466.18|464.18|26
1605595330000|2020-11-17 06:42:10|466.22|464.22|466.17|464.17|466.24|464.24|466.15|464.15|20
1605595340000|2020-11-17 06:42:20|466.16|464.16|466.19|464.19|466.21|464.21|466.15|464.15|10
1605595350000|2020-11-17 06:42:30|466.2|464.2|466.25|464.25|466.25|464.25|466.2|464.2|15
1605595360000|2020-11-17 06:42:40|466.26|464.26|466.33|464.33|466.35|464.35|466.26|464.26|15
1605595370000|2020-11-17 06:42:50|466.32|464.32|466.29|464.29|466.32|464.32|466.23|464.23|25
1605595380000|2020-11-17 06:43:00|466.28|464.28|466.2|464.2|466.29|464.29|466.2|464.2|13
1605595390000|2020-11-17 06:43:10|466.21|464.21|466.2|464.2|466.22|464.22|466.19|464.19|8
1605595400000|2020-11-17 06:43:20|466.21|464.21|466.2|464.2|466.23|464.23|466.2|464.2|8
1605595410000|2020-11-17 06:43:30|466.21|464.21|466.23|464.23|466.24|464.24|466.21|464.21|7
1605595420000|2020-11-17 06:43:40|466.22|464.22|466.23|464.23|466.24|464.24|466.19|464.19|18
1605595430000|2020-11-17 06:43:50|466.24|464.24|466.23|464.23|466.26|464.26|466.21|464.21|25
1605595440000|2020-11-17 06:44:00|466.25|464.25|466.09|464.09|466.25|464.25|466.08|464.08|20
1605595450000|2020-11-17 06:44:10|466.1|464.1|466.13|464.13|466.13|464.13|466.1|464.1|16
1605595460000|2020-11-17 06:44:20|466.12|464.12|466.15|464.15|466.16|464.16|466.1|464.1|7
1605595470000|2020-11-17 06:44:30|466.13|464.13|466.12|464.12|466.13|464.13|466.12|464.12|4
1605595480000|2020-11-17 06:44:40|466.13|464.13|466.14|464.14|466.14|464.14|466.12|464.12|5
1605595490000|2020-11-17 06:44:50|466.13|464.13|466.28|464.28|466.28|464.28|466.13|464.13|5
1605595500000|2020-11-17 06:45:00|466.29|464.29|466.19|464.19|466.29|464.29|466.18|464.18|13
1605595510000|2020-11-17 06:45:10|466.2|464.2|466.19|464.19|466.22|464.22|466.17|464.17|13
1605595520000|2020-11-17 06:45:20|466.22|464.22|466.15|464.15|466.24|464.24|466.14|464.14|21
1605595530000|2020-11-17 06:45:30|466.17|464.17|466.15|464.15|466.17|464.17|466.15|464.15|6
1605595540000|2020-11-17 06:45:40|466.14|464.14|466.22|464.22|466.24|464.24|466.14|464.14|22
1605595550000|2020-11-17 06:45:50|466.24|464.24|466.2|464.2|466.29|464.29|466.19|464.19|24
1605595560000|2020-11-17 06:46:00|466.19|464.19|466.23|464.23|466.24|464.24|466.19|464.19|23
1605595570000|2020-11-17 06:46:10|466.22|464.22|466.22|464.22|466.24|464.24|466.22|464.22|13
1605595580000|2020-11-17 06:46:20|466.23|464.23|466.24|464.24|466.24|464.24|466.21|464.21|13
1605595590000|2020-11-17 06:46:30|466.23|464.23|466.19|464.19|466.24|464.24|466.19|464.19|16
1605595600000|2020-11-17 06:46:40|466.22|464.22|466.16|464.16|466.22|464.22|466.13|464.13|14
1605595610000|2020-11-17 06:46:50|466.15|464.15|466.23|464.23|466.23|464.23|466.13|464.13|15
1605595620000|2020-11-17 06:47:00|466.22|464.22|466.18|464.18|466.22|464.22|466.14|464.14|19
1605595630000|2020-11-17 06:47:10|466.17|464.17|466.13|464.13|466.18|464.18|466.13|464.13|17
1605595640000|2020-11-17 06:47:20|466.14|464.14|466.08|464.08|466.15|464.15|466.08|464.08|13
1605595650000|2020-11-17 06:47:30|466.07|464.07|466.02|464.02|466.07|464.07|466.02|464.02|12
1605595660000|2020-11-17 06:47:40|466.01|464.01|466.01|464.01|466.02|464.02|466|464|7
1605595670000|2020-11-17 06:47:50|466|464|465.97|463.97|466.01|464.01|465.96|463.96|12
1605595680000|2020-11-17 06:48:00|465.98|463.98|465.97|463.97|466|464|465.96|463.96|21
1605595690000|2020-11-17 06:48:10|465.96|463.96|465.91|463.91|465.97|463.97|465.91|463.91|11
1605595700000|2020-11-17 06:48:20|465.92|463.92|465.99|463.99|466.05|464.05|465.92|463.92|20
1605595710000|2020-11-17 06:48:30|466|464|465.91|463.91|466.01|464.01|465.9|463.9|17
1605595720000|2020-11-17 06:48:40|465.9|463.9|465.92|463.92|465.93|463.93|465.88|463.88|12
1605595730000|2020-11-17 06:48:50|465.91|463.91|465.9|463.9|465.93|463.93|465.88|463.88|22
1605595740000|2020-11-17 06:49:00|465.88|463.88|465.88|463.88|465.91|463.91|465.88|463.88|15
1605595750000|2020-11-17 06:49:10|465.89|463.89|465.82|463.82|465.9|463.9|465.82|463.82|12
1605595760000|2020-11-17 06:49:20|465.83|463.83|465.93|463.93|465.98|463.98|465.82|463.82|15
1605595770000|2020-11-17 06:49:30|465.96|463.96|465.83|463.83|465.96|463.96|465.82|463.82|17
1605595780000|2020-11-17 06:49:40|465.82|463.82|465.81|463.81|465.82|463.82|465.81|463.81|6
1605595790000|2020-11-17 06:49:50|465.82|463.82|465.87|463.87|465.89|463.89|465.82|463.82|7
1605595800000|2020-11-17 06:50:00|465.86|463.86|465.82|463.82|465.88|463.88|465.82|463.82|16
1605595810000|2020-11-17 06:50:10|465.81|463.81|465.79|463.79|465.84|463.84|465.79|463.79|10
1605595830000|2020-11-17 06:50:30|465.8|463.8|465.83|463.83|465.85|463.85|465.8|463.8|16
1605595840000|2020-11-17 06:50:40|465.84|463.84|465.82|463.82|465.84|463.84|465.82|463.82|11
1605595850000|2020-11-17 06:50:50|465.83|463.83|465.81|463.81|465.83|463.83|465.81|463.81|5
1605595860000|2020-11-17 06:51:00|465.79|463.79|465.81|463.81|465.81|463.81|465.79|463.79|2
1605595870000|2020-11-17 06:51:10|465.76|463.76|465.8|463.8|465.8|463.8|465.76|463.76|6
1605595880000|2020-11-17 06:51:20|465.79|463.79|465.53|463.53|465.8|463.8|465.53|463.53|17
1605595890000|2020-11-17 06:51:30|465.52|463.52|465.52|463.52|465.54|463.54|465.47|463.47|16
1605595900000|2020-11-17 06:51:40|465.51|463.51|465.53|463.53|465.53|463.53|465.49|463.49|22
1605595910000|2020-11-17 06:51:50|465.51|463.51|465.5|463.5|465.57|463.57|465.49|463.49|22
1605595920000|2020-11-17 06:52:00|465.51|463.51|465.49|463.49|465.54|463.54|465.47|463.47|18
1605595930000|2020-11-17 06:52:10|465.5|463.5|465.51|463.51|465.52|463.52|465.47|463.47|9
1605595940000|2020-11-17 06:52:20|465.56|463.56|465.69|463.69|465.71|463.71|465.56|463.56|20
1605595950000|2020-11-17 06:52:30|465.7|463.7|465.68|463.68|465.7|463.7|465.67|463.67|17
1605595960000|2020-11-17 06:52:40|465.7|463.7|465.67|463.67|465.71|463.71|465.67|463.67|23
1605595970000|2020-11-17 06:52:50|465.68|463.68|465.66|463.66|465.73|463.73|465.66|463.66|19
1605595980000|2020-11-17 06:53:00|465.65|463.65|465.64|463.64|465.66|463.66|465.62|463.62|7
1605595990000|2020-11-17 06:53:10|465.62|463.62|465.59|463.59|465.64|463.64|465.59|463.59|19
1605596000000|2020-11-17 06:53:20|465.61|463.61|465.42|463.42|465.61|463.61|465.42|463.42|26
1605596010000|2020-11-17 06:53:30|465.44|463.44|465.38|463.38|465.45|463.45|465.38|463.38|16
1605596020000|2020-11-17 06:53:40|465.37|463.37|465.43|463.43|465.44|463.44|465.37|463.37|18
1605596030000|2020-11-17 06:53:50|465.4|463.4|465.45|463.45|465.5|463.5|465.4|463.4|25
1605596040000|2020-11-17 06:54:00|465.43|463.43|465.47|463.47|465.51|463.51|465.43|463.43|20
1605596050000|2020-11-17 06:54:10|465.45|463.45|465.46|463.46|465.49|463.49|465.44|463.44|20
1605596060000|2020-11-17 06:54:20|465.45|463.45|465.32|463.32|465.47|463.47|465.32|463.32|15
1605596070000|2020-11-17 06:54:30|465.35|463.35|465.43|463.43|465.43|463.43|465.33|463.33|12
1605596080000|2020-11-17 06:54:40|465.41|463.41|465.34|463.34|465.43|463.43|465.34|463.34|17
1605596090000|2020-11-17 06:54:50|465.36|463.36|465.37|463.37|465.43|463.43|465.33|463.33|23
1605596100000|2020-11-17 06:55:00|465.36|463.36|465.22|463.22|465.37|463.37|465.22|463.22|20
1605596110000|2020-11-17 06:55:10|465.21|463.21|465.12|463.12|465.21|463.21|465.12|463.12|14
1605596120000|2020-11-17 06:55:20|465.13|463.13|465.14|463.14|465.17|463.17|465.1|463.1|21
1605596130000|2020-11-17 06:55:30|465.15|463.15|465.16|463.16|465.17|463.17|465.14|463.14|18
1605596140000|2020-11-17 06:55:40|465.17|463.17|465.29|463.29|465.31|463.31|465.17|463.17|22
1605596150000|2020-11-17 06:55:50|465.3|463.3|465.3|463.3|465.3|463.3|465.25|463.25|13
1605596160000|2020-11-17 06:56:00|465.29|463.29|465.21|463.21|465.29|463.29|465.21|463.21|11
1605596170000|2020-11-17 06:56:10|465.22|463.22|465.24|463.24|465.25|463.25|465.21|463.21|20
1605596180000|2020-11-17 06:56:20|465.22|463.22|465.23|463.23|465.27|463.27|465.22|463.22|13
1605596190000|2020-11-17 06:56:30|465.22|463.22|465.22|463.22|465.23|463.23|465.22|463.22|7
1605596200000|2020-11-17 06:56:40|465.19|463.19|465.08|463.08|465.19|463.19|465.04|463.04|20
1605596210000|2020-11-17 06:56:50|465.09|463.09|465.08|463.08|465.09|463.09|465.03|463.03|15
1605596220000|2020-11-17 06:57:00|465.07|463.07|465.1|463.1|465.14|463.14|465.07|463.07|15
1605596230000|2020-11-17 06:57:10|465.12|463.12|465.04|463.04|465.13|463.13|465.04|463.04|18
1605596240000|2020-11-17 06:57:20|465.01|463.01|465.06|463.06|465.06|463.06|465|463|13
1605596250000|2020-11-17 06:57:30|465.1|463.1|465.16|463.16|465.24|463.24|465.1|463.1|18
1605596260000|2020-11-17 06:57:40|465.17|463.17|465.19|463.19|465.21|463.21|465.16|463.16|17
1605596270000|2020-11-17 06:57:50|465.2|463.2|465.2|463.2|465.24|463.24|465.16|463.16|21
1605596280000|2020-11-17 06:58:00|465.17|463.17|465.14|463.14|465.2|463.2|465.13|463.13|19
1605596290000|2020-11-17 06:58:10|465.13|463.13|465.15|463.15|465.16|463.16|465.12|463.12|7
1605596300000|2020-11-17 06:58:20|465.17|463.17|465.18|463.18|465.19|463.19|465.07|463.07|14
1605596310000|2020-11-17 06:58:30|465.22|463.22|465.16|463.16|465.22|463.22|465.1|463.1|9
1605596320000|2020-11-17 06:58:40|465.1|463.1|465.06|463.06|465.12|463.12|465.06|463.06|18
1605596330000|2020-11-17 06:58:50|465.07|463.07|464.98|462.98|465.08|463.08|464.98|462.98|9
1605596340000|2020-11-17 06:59:00|464.97|462.97|464.96|462.96|464.97|462.97|464.96|462.96|4
1605596350000|2020-11-17 06:59:10|464.97|462.97|464.97|462.97|464.99|462.99|464.97|462.97|6
1605596360000|2020-11-17 06:59:20|464.96|462.96|465.05|463.05|465.11|463.11|464.96|462.96|24
1605596370000|2020-11-17 06:59:30|465|463|464.98|462.98|465.01|463.01|464.98|462.98|7
1605596380000|2020-11-17 06:59:40|465.03|463.03|464.98|462.98|465.14|463.14|464.98|462.98|25
1605596390000|2020-11-17 06:59:50|464.97|462.97|464.82|462.82|464.99|462.99|464.82|462.82|16
1605596400000|2020-11-17 07:00:00|464.83|462.83|464.79|462.79|464.87|462.87|464.78|462.78|27
1605596410000|2020-11-17 07:00:10|464.8|462.8|464.79|462.79|464.85|462.85|464.78|462.78|19
1605596420000|2020-11-17 07:00:20|464.8|462.8|464.81|462.81|464.83|462.83|464.79|462.79|18
1605596430000|2020-11-17 07:00:30|464.82|462.82|464.9|462.9|464.92|462.92|464.82|462.82|15
1605596440000|2020-11-17 07:00:40|464.91|462.91|464.86|462.86|464.91|462.91|464.84|462.84|15
1605596450000|2020-11-17 07:00:50|464.85|462.85|464.98|462.98|464.99|462.99|464.84|462.84|13
1605596460000|2020-11-17 07:01:00|464.99|462.99|464.95|462.95|464.99|462.99|464.93|462.93|13
1605596470000|2020-11-17 07:01:10|464.96|462.96|464.96|462.96|464.96|462.96|464.94|462.94|9
1605596480000|2020-11-17 07:01:20|464.95|462.95|464.94|462.94|465.03|463.03|464.94|462.94|17
1605596490000|2020-11-17 07:01:30|464.93|462.93|465.02|463.02|465.02|463.02|464.91|462.91|11
1605596500000|2020-11-17 07:01:40|465|463|465.01|463.01|465.03|463.03|464.97|462.97|21
1605596510000|2020-11-17 07:01:50|465.02|463.02|464.96|462.96|465.03|463.03|464.94|462.94|19
1605596520000|2020-11-17 07:02:00|464.97|462.97|464.93|462.93|464.97|462.97|464.93|462.93|7
1605596530000|2020-11-17 07:02:10|464.92|462.92|464.92|462.92|464.93|462.93|464.92|462.92|3
1605596540000|2020-11-17 07:02:20|464.94|462.94|464.93|462.93|464.94|462.94|464.92|462.92|4
1605596550000|2020-11-17 07:02:30|464.92|462.92|464.92|462.92|464.92|462.92|464.91|462.91|9
1605596560000|2020-11-17 07:02:40|464.93|462.93|465.03|463.03|465.06|463.06|464.93|462.93|19
1605596570000|2020-11-17 07:02:50|465.07|463.07|465.13|463.13|465.13|463.13|465|463|17
1605596580000|2020-11-17 07:03:00|465.08|463.08|465.12|463.12|465.15|463.15|465.08|463.08|18
1605596590000|2020-11-17 07:03:10|465.11|463.11|465.16|463.16|465.17|463.17|465.11|463.11|4
1605596600000|2020-11-17 07:03:20|465.18|463.18|465.39|463.39|465.39|463.39|465.18|463.18|13
1605596610000|2020-11-17 07:03:30|465.44|463.44|465.43|463.43|465.48|463.48|465.41|463.41|19
1605596620000|2020-11-17 07:03:40|465.45|463.45|465.56|463.56|465.56|463.56|465.43|463.43|12
1605596630000|2020-11-17 07:03:50|465.58|463.58|465.61|463.61|465.61|463.61|465.56|463.56|11
1605596640000|2020-11-17 07:04:00|465.56|463.56|465.61|463.61|465.61|463.61|465.56|463.56|3
1605596650000|2020-11-17 07:04:10|465.69|463.69|465.71|463.71|465.77|463.77|465.69|463.69|20
1605596660000|2020-11-17 07:04:20|465.73|463.73|465.77|463.77|465.79|463.79|465.72|463.72|16
1605596670000|2020-11-17 07:04:30|465.75|463.75|465.79|463.79|465.81|463.81|465.68|463.68|20
1605596680000|2020-11-17 07:04:40|465.76|463.76|465.99|463.99|466.02|464.02|465.76|463.76|22
1605596690000|2020-11-17 07:04:50|465.95|463.95|465.92|463.92|466.01|464.01|465.85|463.85|21
1605596700000|2020-11-17 07:05:00|465.95|463.95|466.14|464.14|466.17|464.17|465.95|463.95|25
1605596710000|2020-11-17 07:05:10|466.15|464.15|466.17|464.17|466.18|464.18|466.08|464.08|7
1605596720000|2020-11-17 07:05:20|466.18|464.18|466.22|464.22|466.22|464.22|466.13|464.13|13
1605596730000|2020-11-17 07:05:30|466.21|464.21|466.09|464.09|466.21|464.21|466.09|464.09|13
1605596740000|2020-11-17 07:05:40|466.12|464.12|466.31|464.31|466.31|464.31|466.09|464.09|11
1605596750000|2020-11-17 07:05:50|466.28|464.28|466.3|464.3|466.32|464.32|466.28|464.28|6
1605596760000|2020-11-17 07:06:00|466.31|464.31|466.33|464.33|466.33|464.33|466.25|464.25|15
1605596770000|2020-11-17 07:06:10|466.31|464.31|466.3|464.3|466.35|464.35|466.29|464.29|18
1605596780000|2020-11-17 07:06:20|466.33|464.33|466.41|464.41|466.43|464.43|466.33|464.33|18
1605596790000|2020-11-17 07:06:30|466.4|464.4|466.43|464.43|466.44|464.44|466.38|464.38|16
1605596800000|2020-11-17 07:06:40|466.46|464.46|466.56|464.56|466.59|464.59|466.46|464.46|20
1605596810000|2020-11-17 07:06:50|466.53|464.53|466.55|464.55|466.56|464.56|466.44|464.44|23
1605596820000|2020-11-17 07:07:00|466.53|464.53|466.46|464.46|466.53|464.53|466.44|464.44|23
1605596830000|2020-11-17 07:07:10|466.45|464.45|466.52|464.52|466.54|464.54|466.44|464.44|23
1605596840000|2020-11-17 07:07:20|466.51|464.51|466.54|464.54|466.54|464.54|466.49|464.49|8
1605596850000|2020-11-17 07:07:30|466.53|464.53|466.54|464.54|466.62|464.62|466.47|464.47|24
1605596860000|2020-11-17 07:07:40|466.53|464.53|466.61|464.61|466.69|464.69|466.44|464.44|28
1605596870000|2020-11-17 07:07:50|466.62|464.62|466.72|464.72|466.73|464.73|466.61|464.61|27
1605596880000|2020-11-17 07:08:00|466.7|464.7|466.65|464.65|466.7|464.7|466.64|464.64|23
1605596890000|2020-11-17 07:08:10|466.67|464.67|466.68|464.68|466.7|464.7|466.61|464.61|21
1605596900000|2020-11-17 07:08:20|466.65|464.65|466.69|464.69|466.76|464.76|466.65|464.65|25
1605596910000|2020-11-17 07:08:30|466.71|464.71|466.69|464.69|466.77|464.77|466.69|464.69|23
1605596920000|2020-11-17 07:08:40|466.7|464.7|466.74|464.74|466.77|464.77|466.7|464.7|17
1605596930000|2020-11-17 07:08:50|466.75|464.75|466.66|464.66|466.77|464.77|466.66|464.66|22
1605596940000|2020-11-17 07:09:00|466.64|464.64|466.68|464.68|466.69|464.69|466.64|464.64|25
1605596950000|2020-11-17 07:09:10|466.71|464.71|466.74|464.74|466.77|464.77|466.68|464.68|17
1605596960000|2020-11-17 07:09:20|466.75|464.75|466.85|464.85|466.89|464.89|466.74|464.74|15
1605596970000|2020-11-17 07:09:30|466.9|464.9|466.75|464.75|466.9|464.9|466.65|464.65|23
1605596980000|2020-11-17 07:09:40|466.79|464.79|466.87|464.87|466.93|464.93|466.78|464.78|25
1605596990000|2020-11-17 07:09:50|466.86|464.86|466.97|464.97|466.99|464.99|466.84|464.84|30
1605597000000|2020-11-17 07:10:00|466.98|464.98|467.02|465.02|467.05|465.05|466.97|464.97|22
1605597010000|2020-11-17 07:10:10|467.01|465.01|466.93|464.93|467.01|465.01|466.93|464.93|25
1605597020000|2020-11-17 07:10:20|466.91|464.91|466.92|464.92|466.96|464.96|466.89|464.89|22
1605597030000|2020-11-17 07:10:30|466.91|464.91|466.88|464.88|466.92|464.92|466.88|464.88|9
1605597040000|2020-11-17 07:10:40|466.93|464.93|466.97|464.97|466.98|464.98|466.93|464.93|6
1605597050000|2020-11-17 07:10:50|466.96|464.96|467.01|465.01|467.01|465.01|466.95|464.95|7
1605597060000|2020-11-17 07:11:00|467|465|466.96|464.96|467.08|465.08|466.91|464.91|22
1605597070000|2020-11-17 07:11:10|466.97|464.97|467|465|467.04|465.04|466.93|464.93|27
1605597080000|2020-11-17 07:11:20|467.01|465.01|466.96|464.96|467.03|465.03|466.95|464.95|19
1605597090000|2020-11-17 07:11:30|466.95|464.95|466.87|464.87|466.95|464.95|466.87|464.87|22
1605597100000|2020-11-17 07:11:40|466.9|464.9|466.7|464.7|466.9|464.9|466.69|464.69|15
1605597110000|2020-11-17 07:11:50|466.69|464.69|466.72|464.72|466.75|464.75|466.69|464.69|13
1605597120000|2020-11-17 07:12:00|466.71|464.71|466.56|464.56|466.72|464.72|466.56|464.56|11
1605597130000|2020-11-17 07:12:10|466.55|464.55|466.54|464.54|466.55|464.55|466.53|464.53|3
1605597150000|2020-11-17 07:12:30|466.55|464.55|466.57|464.57|466.6|464.6|466.53|464.53|9
1605597160000|2020-11-17 07:12:40|466.56|464.56|466.59|464.59|466.64|464.64|466.56|464.56|22
1605597170000|2020-11-17 07:12:50|466.58|464.58|466.55|464.55|466.58|464.58|466.55|464.55|6
1605597180000|2020-11-17 07:13:00|466.56|464.56|466.55|464.55|466.57|464.57|466.55|464.55|7
1605597190000|2020-11-17 07:13:10|466.54|464.54|466.54|464.54|466.55|464.55|466.53|464.53|5
1605597200000|2020-11-17 07:13:20|466.55|464.55|466.67|464.67|466.68|464.68|466.55|464.55|8
1605597210000|2020-11-17 07:13:30|466.61|464.61|466.62|464.62|466.62|464.62|466.6|464.6|16
1605597220000|2020-11-17 07:13:40|466.61|464.61|466.69|464.69|466.7|464.7|466.59|464.59|24
1605597230000|2020-11-17 07:13:50|466.7|464.7|466.58|464.58|466.72|464.72|466.58|464.58|20
1605597240000|2020-11-17 07:14:00|466.56|464.56|466.43|464.43|466.61|464.61|466.41|464.41|22
1605597250000|2020-11-17 07:14:10|466.44|464.44|466.44|464.44|466.52|464.52|466.42|464.42|21
1605597260000|2020-11-17 07:14:20|466.48|464.48|466.47|464.47|466.49|464.49|466.42|464.42|15
1605597270000|2020-11-17 07:14:30|466.5|464.5|466.59|464.59|466.6|464.6|466.39|464.39|26
1605597280000|2020-11-17 07:14:40|466.58|464.58|466.59|464.59|466.6|464.6|466.58|464.58|16
1605597290000|2020-11-17 07:14:50|466.6|464.6|466.59|464.59|466.6|464.6|466.58|464.58|10
1605597300000|2020-11-17 07:15:00|466.58|464.58|466.66|464.66|466.72|464.72|466.56|464.56|17
1605597310000|2020-11-17 07:15:10|466.7|464.7|466.67|464.67|466.71|464.71|466.6|464.6|27
1605597320000|2020-11-17 07:15:20|466.68|464.68|466.76|464.76|466.77|464.77|466.66|464.66|16
1605597330000|2020-11-17 07:15:30|466.74|464.74|466.78|464.78|466.82|464.82|466.73|464.73|24
1605597340000|2020-11-17 07:15:40|466.79|464.79|466.78|464.78|466.83|464.83|466.76|464.76|26
1605597350000|2020-11-17 07:15:50|466.76|464.76|466.72|464.72|466.76|464.76|466.7|464.7|20
1605597360000|2020-11-17 07:16:00|466.71|464.71|466.76|464.76|466.76|464.76|466.71|464.71|14
1605597370000|2020-11-17 07:16:10|466.74|464.74|466.6|464.6|466.76|464.76|466.59|464.59|19
1605597380000|2020-11-17 07:16:20|466.61|464.61|466.73|464.73|466.73|464.73|466.6|464.6|20
1605597390000|2020-11-17 07:16:30|466.72|464.72|466.65|464.65|466.73|464.73|466.65|464.65|12
1605597400000|2020-11-17 07:16:40|466.64|464.64|466.65|464.65|466.65|464.65|466.63|464.63|11
1605597410000|2020-11-17 07:16:50|466.63|464.63|466.67|464.67|466.67|464.67|466.62|464.62|14
1605597420000|2020-11-17 07:17:00|466.68|464.68|466.66|464.66|466.68|464.68|466.65|464.65|13
1605597430000|2020-11-17 07:17:10|466.67|464.67|466.66|464.66|466.68|464.68|466.66|464.66|12
1605597440000|2020-11-17 07:17:20|466.67|464.67|466.65|464.65|466.67|464.67|466.62|464.62|17
1605597450000|2020-11-17 07:17:30|466.66|464.66|466.61|464.61|466.76|464.76|466.6|464.6|24
1605597460000|2020-11-17 07:17:40|466.6|464.6|466.74|464.74|466.77|464.77|466.6|464.6|29
1605597470000|2020-11-17 07:17:50|466.73|464.73|466.76|464.76|466.8|464.8|466.7|464.7|19
1605597480000|2020-11-17 07:18:00|466.77|464.77|466.76|464.76|466.79|464.79|466.73|464.73|22
1605597490000|2020-11-17 07:18:10|466.75|464.75|466.7|464.7|466.75|464.75|466.7|464.7|13
1605597500000|2020-11-17 07:18:20|466.73|464.73|466.76|464.76|466.76|464.76|466.65|464.65|20
1605597510000|2020-11-17 07:18:30|466.78|464.78|466.8|464.8|466.8|464.8|466.65|464.65|18
1605597520000|2020-11-17 07:18:40|466.82|464.82|466.76|464.76|466.84|464.84|466.76|464.76|26
1605597530000|2020-11-17 07:18:50|466.75|464.75|466.84|464.84|466.87|464.87|466.72|464.72|23
1605597540000|2020-11-17 07:19:00|466.87|464.87|466.85|464.85|466.87|464.87|466.78|464.78|16
1605597550000|2020-11-17 07:19:10|466.84|464.84|466.79|464.79|466.91|464.91|466.78|464.78|22
1605597560000|2020-11-17 07:19:20|466.8|464.8|466.79|464.79|466.8|464.8|466.79|464.79|4
1605597570000|2020-11-17 07:19:30|466.77|464.77|466.81|464.81|466.82|464.82|466.77|464.77|13
1605597580000|2020-11-17 07:19:40|466.79|464.79|466.81|464.81|466.81|464.81|466.77|464.77|14
1605597590000|2020-11-17 07:19:50|466.79|464.79|466.75|464.75|466.81|464.81|466.74|464.74|18
1605597600000|2020-11-17 07:20:00|466.76|464.76|466.8|464.8|466.8|464.8|466.74|464.74|9
1605597610000|2020-11-17 07:20:10|466.79|464.79|466.8|464.8|466.8|464.8|466.79|464.79|6
1605597620000|2020-11-17 07:20:20|466.81|464.81|466.81|464.81|466.85|464.85|466.79|464.79|23
1605597630000|2020-11-17 07:20:30|466.82|464.82|466.83|464.83|466.85|464.85|466.8|464.8|22
1605597640000|2020-11-17 07:20:40|466.82|464.82|466.82|464.82|466.86|464.86|466.8|464.8|19
1605597650000|2020-11-17 07:20:50|466.83|464.83|466.84|464.84|466.85|464.85|466.81|464.81|14
1605597660000|2020-11-17 07:21:00|466.87|464.87|466.86|464.86|466.89|464.89|466.84|464.84|23
1605597670000|2020-11-17 07:21:10|466.87|464.87|466.88|464.88|466.89|464.89|466.85|464.85|16
1605597680000|2020-11-17 07:21:20|466.89|464.89|466.87|464.87|466.9|464.9|466.87|464.87|12
1605597690000|2020-11-17 07:21:30|466.88|464.88|466.87|464.87|466.89|464.89|466.86|464.86|8
1605597700000|2020-11-17 07:21:40|466.88|464.88|466.88|464.88|466.89|464.89|466.88|464.88|5
1605597710000|2020-11-17 07:21:50|466.89|464.89|466.87|464.87|466.91|464.91|466.87|464.87|13
1605597720000|2020-11-17 07:22:00|466.88|464.88|466.87|464.87|466.89|464.89|466.87|464.87|5
1605597730000|2020-11-17 07:22:10|466.9|464.9|466.88|464.88|466.9|464.9|466.87|464.87|5
1605597740000|2020-11-17 07:22:20|466.89|464.89|467.04|465.04|467.04|465.04|466.89|464.89|19
1605597750000|2020-11-17 07:22:30|467.05|465.05|466.99|464.99|467.05|465.05|466.97|464.97|19
1605597760000|2020-11-17 07:22:40|467|465|466.99|464.99|467.02|465.02|466.96|464.96|20
1605597770000|2020-11-17 07:22:50|466.98|464.98|466.99|464.99|466.99|464.99|466.96|464.96|12
1605597780000|2020-11-17 07:23:00|467|465|466.99|464.99|467|465|466.98|464.98|6
1605597790000|2020-11-17 07:23:10|467|465|466.99|464.99|467|465|466.98|464.98|15
1605597800000|2020-11-17 07:23:20|466.98|464.98|467.02|465.02|467.02|465.02|466.98|464.98|17
1605597810000|2020-11-17 07:23:30|467.01|465.01|467.13|465.13|467.13|465.13|467.01|465.01|12
1605597820000|2020-11-17 07:23:40|467.12|465.12|467.13|465.13|467.15|465.15|467.09|465.09|19
1605597830000|2020-11-17 07:23:50|467.14|465.14|467.12|465.12|467.16|465.16|467.12|465.12|21
1605597840000|2020-11-17 07:24:00|467.11|465.11|467.18|465.18|467.22|465.22|467.09|465.09|20
1605597850000|2020-11-17 07:24:10|467.19|465.19|467.2|465.2|467.25|465.25|467.19|465.19|24
1605597860000|2020-11-17 07:24:20|467.22|465.22|467.2|465.2|467.22|465.22|467.15|465.15|20
1605597870000|2020-11-17 07:24:30|467.21|465.21|467.22|465.22|467.23|465.23|467.2|465.2|14
1605597880000|2020-11-17 07:24:40|467.23|465.23|467.26|465.26|467.29|465.29|467.22|465.22|22
1605597890000|2020-11-17 07:24:50|467.25|465.25|467.22|465.22|467.26|465.26|467.22|465.22|14
1605597900000|2020-11-17 07:25:00|467.23|465.23|467.18|465.18|467.27|465.27|467.16|465.16|24
1605597910000|2020-11-17 07:25:10|467.21|465.21|467.22|465.22|467.23|465.23|467.16|465.16|25
1605597920000|2020-11-17 07:25:20|467.21|465.21|467.25|465.25|467.26|465.26|467.21|465.21|7
1605597930000|2020-11-17 07:25:30|467.27|465.27|467.24|465.24|467.27|465.27|467.24|465.24|5
1605597940000|2020-11-17 07:25:40|467.23|465.23|467.23|465.23|467.28|465.28|467.23|465.23|11
1605597950000|2020-11-17 07:25:50|467.24|465.24|467.23|465.23|467.25|465.25|467.2|465.2|11
1605597960000|2020-11-17 07:26:00|467.24|465.24|467.21|465.21|467.24|465.24|467.19|465.19|15
1605597970000|2020-11-17 07:26:10|467.22|465.22|467.19|465.19|467.22|465.22|467.16|465.16|22
1605597980000|2020-11-17 07:26:20|467.17|465.17|467.15|465.15|467.17|465.17|467.13|465.13|22
1605597990000|2020-11-17 07:26:30|467.14|465.14|467.15|465.15|467.16|465.16|467.12|465.12|21
1605598000000|2020-11-17 07:26:40|467.14|465.14|467.15|465.15|467.18|465.18|467.13|465.13|17
1605598010000|2020-11-17 07:26:50|467.16|465.16|467.13|465.13|467.16|465.16|467.11|465.11|11
1605598020000|2020-11-17 07:27:00|467.14|465.14|467.44|465.44|467.44|465.44|467.14|465.14|24
1605598030000|2020-11-17 07:27:10|467.45|465.45|467.49|465.49|467.52|465.52|467.45|465.45|16
1605598040000|2020-11-17 07:27:20|467.51|465.51|467.52|465.52|467.59|465.59|467.49|465.49|21
1605598050000|2020-11-17 07:27:30|467.51|465.51|467.52|465.52|467.52|465.52|467.49|465.49|9
1605598060000|2020-11-17 07:27:40|467.51|465.51|467.55|465.55|467.55|465.55|467.51|465.51|8
1605598070000|2020-11-17 07:27:50|467.54|465.54|467.64|465.64|467.66|465.66|467.52|465.52|21
1605598080000|2020-11-17 07:28:00|467.62|465.62|467.62|465.62|467.63|465.63|467.58|465.58|18
1605598090000|2020-11-17 07:28:10|467.61|465.61|467.48|465.48|467.63|465.63|467.41|465.41|22
1605598100000|2020-11-17 07:28:20|467.49|465.49|467.49|465.49|467.53|465.53|467.48|465.48|16
1605598110000|2020-11-17 07:28:30|467.48|465.48|467.51|465.51|467.53|465.53|467.48|465.48|11
1605598120000|2020-11-17 07:28:40|467.52|465.52|467.46|465.46|467.52|465.52|467.46|465.46|10
1605598130000|2020-11-17 07:28:50|467.47|465.47|467.46|465.46|467.47|465.47|467.46|465.46|12
1605598140000|2020-11-17 07:29:00|467.47|465.47|467.5|465.5|467.51|465.51|467.47|465.47|8
1605598150000|2020-11-17 07:29:10|467.51|465.51|467.51|465.51|467.54|465.54|467.49|465.49|27
1605598160000|2020-11-17 07:29:20|467.5|465.5|467.57|465.57|467.58|465.58|467.5|465.5|26
1605598170000|2020-11-17 07:29:30|467.56|465.56|467.53|465.53|467.58|465.58|467.51|465.51|21
1605598180000|2020-11-17 07:29:40|467.52|465.52|467.36|465.36|467.54|465.54|467.36|465.36|16
1605598190000|2020-11-17 07:29:50|467.33|465.33|467.39|465.39|467.42|465.42|467.33|465.33|22
1605598200000|2020-11-17 07:30:00|467.38|465.38|467.39|465.39|467.41|465.41|467.38|465.38|18
1605598210000|2020-11-17 07:30:10|467.4|465.4|467.45|465.45|467.45|465.45|467.37|465.37|27
1605598220000|2020-11-17 07:30:20|467.44|465.44|467.41|465.41|467.45|465.45|467.41|465.41|10
1605598230000|2020-11-17 07:30:30|467.42|465.42|467.38|465.38|467.42|465.42|467.38|465.38|15
1605598240000|2020-11-17 07:30:40|467.39|465.39|467.41|465.41|467.44|465.44|467.38|465.38|25
1605598250000|2020-11-17 07:30:50|467.4|465.4|467.53|465.53|467.53|465.53|467.4|465.4|21
1605598260000|2020-11-17 07:31:00|467.52|465.52|467.49|465.49|467.53|465.53|467.44|465.44|25
1605598270000|2020-11-17 07:31:10|467.5|465.5|467.49|465.49|467.5|465.5|467.46|465.46|18
1605598280000|2020-11-17 07:31:20|467.5|465.5|467.46|465.46|467.51|465.51|467.45|465.45|19
1605598290000|2020-11-17 07:31:30|467.45|465.45|467.26|465.26|467.45|465.45|467.25|465.25|18
1605598300000|2020-11-17 07:31:40|467.28|465.28|467.28|465.28|467.29|465.29|467.23|465.23|10
1605598310000|2020-11-17 07:31:50|467.27|465.27|467.27|465.27|467.28|465.28|467.23|465.23|10
1605598320000|2020-11-17 07:32:00|467.28|465.28|467.28|465.28|467.29|465.29|467.24|465.24|18
1605598330000|2020-11-17 07:32:10|467.29|465.29|467.22|465.22|467.31|465.31|467.22|465.22|12
1605598340000|2020-11-17 07:32:20|467.23|465.23|467.25|465.25|467.25|465.25|467.23|465.23|3
1605598350000|2020-11-17 07:32:30|467.24|465.24|467.24|465.24|467.24|465.24|467.22|465.22|7
1605598360000|2020-11-17 07:32:40|467.23|465.23|467.22|465.22|467.24|465.24|467.21|465.21|7
1605598370000|2020-11-17 07:32:50|467.23|465.23|467.3|465.3|467.3|465.3|467.22|465.22|8
1605598380000|2020-11-17 07:33:00|467.31|465.31|467.39|465.39|467.41|465.41|467.3|465.3|22
1605598390000|2020-11-17 07:33:10|467.4|465.4|467.47|465.47|467.47|465.47|467.39|465.39|16
1605598400000|2020-11-17 07:33:20|467.48|465.48|467.51|465.51|467.52|465.52|467.46|465.46|22
1605598410000|2020-11-17 07:33:30|467.52|465.52|467.48|465.48|467.52|465.52|467.46|465.46|18
1605598420000|2020-11-17 07:33:40|467.47|465.47|467.51|465.51|467.57|465.57|467.47|465.47|11
1605598430000|2020-11-17 07:33:50|467.5|465.5|467.44|465.44|467.5|465.5|467.41|465.41|19
1605598440000|2020-11-17 07:34:00|467.43|465.43|467.45|465.45|467.45|465.45|467.42|465.42|12
1605598450000|2020-11-17 07:34:10|467.46|465.46|467.47|465.47|467.49|465.49|467.45|465.45|18
1605598460000|2020-11-17 07:34:20|467.46|465.46|467.47|465.47|467.47|465.47|467.43|465.43|13
1605598470000|2020-11-17 07:34:30|467.46|465.46|467.52|465.52|467.52|465.52|467.43|465.43|19
1605598480000|2020-11-17 07:34:40|467.54|465.54|467.52|465.52|467.54|465.54|467.52|465.52|2
1605598490000|2020-11-17 07:34:50|467.54|465.54|467.52|465.52|467.54|465.54|467.52|465.52|2
1605598500000|2020-11-17 07:35:00|467.51|465.51|467.48|465.48|467.52|465.52|467.44|465.44|20
1605598510000|2020-11-17 07:35:10|467.45|465.45|467.46|465.46|467.48|465.48|467.44|465.44|25
1605598520000|2020-11-17 07:35:20|467.47|465.47|467.44|465.44|467.48|465.48|467.43|465.43|16
1605598530000|2020-11-17 07:35:30|467.46|465.46|467.41|465.41|467.46|465.46|467.41|465.41|13
1605598550000|2020-11-17 07:35:50|467.42|465.42|467.41|465.41|467.42|465.42|467.41|465.41|4
1605598560000|2020-11-17 07:36:00|467.39|465.39|467.39|465.39|467.39|465.39|467.39|465.39|1
1605598570000|2020-11-17 07:36:10|467.38|465.38|467.39|465.39|467.41|465.41|467.37|465.37|13
1605598580000|2020-11-17 07:36:20|467.38|465.38|467.23|465.23|467.39|465.39|467.21|465.21|16
1605598590000|2020-11-17 07:36:30|467.24|465.24|467.25|465.25|467.28|465.28|467.24|465.24|10
1605598600000|2020-11-17 07:36:40|467.26|465.26|467.15|465.15|467.26|465.26|467.11|465.11|23
1605598610000|2020-11-17 07:36:50|467.13|465.13|467.12|465.12|467.16|465.16|467.12|465.12|9
1605598620000|2020-11-17 07:37:00|467.15|465.15|467.13|465.13|467.19|465.19|467.13|465.13|5
1605598630000|2020-11-17 07:37:10|467.12|465.12|467.09|465.09|467.14|465.14|467.09|465.09|13
1605598640000|2020-11-17 07:37:20|467.1|465.1|466.8|464.8|467.1|465.1|466.8|464.8|15
1605598650000|2020-11-17 07:37:30|466.79|464.79|466.69|464.69|466.8|464.8|466.69|464.69|18
1605598660000|2020-11-17 07:37:40|466.7|464.7|466.46|464.46|466.7|464.7|466.44|464.44|26
1605598670000|2020-11-17 07:37:50|466.5|464.5|466.53|464.53|466.63|464.63|466.5|464.5|31
1605598680000|2020-11-17 07:38:00|466.55|464.55|466.56|464.56|466.61|464.61|466.51|464.51|27
1605598690000|2020-11-17 07:38:10|466.55|464.55|466.59|464.59|466.6|464.6|466.54|464.54|23
1605598700000|2020-11-17 07:38:20|466.6|464.6|466.6|464.6|466.6|464.6|466.53|464.53|25
1605598710000|2020-11-17 07:38:30|466.59|464.59|466.66|464.66|466.67|464.67|466.56|464.56|18
1605598720000|2020-11-17 07:38:40|466.65|464.65|466.57|464.57|466.66|464.66|466.56|464.56|21
1605598730000|2020-11-17 07:38:50|466.58|464.58|466.53|464.53|466.58|464.58|466.5|464.5|14
1605598740000|2020-11-17 07:39:00|466.54|464.54|466.53|464.53|466.55|464.55|466.5|464.5|16
1605598750000|2020-11-17 07:39:10|466.49|464.49|466.42|464.42|466.53|464.53|466.41|464.41|20
1605598760000|2020-11-17 07:39:20|466.43|464.43|466.43|464.43|466.46|464.46|466.4|464.4|20
1605598770000|2020-11-17 07:39:30|466.41|464.41|466.45|464.45|466.46|464.46|466.36|464.36|25
1605598780000|2020-11-17 07:39:40|466.43|464.43|466.43|464.43|466.48|464.48|466.42|464.42|22
1605598790000|2020-11-17 07:39:50|466.46|464.46|466.47|464.47|466.48|464.48|466.44|464.44|30
1605598800000|2020-11-17 07:40:00|466.46|464.46|466.42|464.42|466.48|464.48|466.4|464.4|27
1605598810000|2020-11-17 07:40:10|466.41|464.41|466.38|464.38|466.42|464.42|466.38|464.38|22
1605598820000|2020-11-17 07:40:20|466.37|464.37|466.32|464.32|466.38|464.38|466.32|464.32|7
1605598830000|2020-11-17 07:40:30|466.31|464.31|466.31|464.31|466.31|464.31|466.31|464.31|1
1605598840000|2020-11-17 07:40:40|466.3|464.3|466.28|464.28|466.32|464.32|466.26|464.26|7
1605598850000|2020-11-17 07:40:50|466.3|464.3|466.48|464.48|466.56|464.56|466.29|464.29|29
1605598860000|2020-11-17 07:41:00|466.5|464.5|466.44|464.44|466.52|464.52|466.44|464.44|26
1605598870000|2020-11-17 07:41:10|466.42|464.42|466.34|464.34|466.44|464.44|466.32|464.32|30
1605598880000|2020-11-17 07:41:20|466.35|464.35|466.33|464.33|466.35|464.35|466.26|464.26|21
1605598890000|2020-11-17 07:41:30|466.34|464.34|466.29|464.29|466.39|464.39|466.28|464.28|18
1605598900000|2020-11-17 07:41:40|466.28|464.28|466.5|464.5|466.54|464.54|466.28|464.28|24
1605598910000|2020-11-17 07:41:50|466.52|464.52|466.39|464.39|466.52|464.52|466.36|464.36|23
1605598920000|2020-11-17 07:42:00|466.4|464.4|466.35|464.35|466.42|464.42|466.34|464.34|29
1605598930000|2020-11-17 07:42:10|466.34|464.34|466.25|464.25|466.36|464.36|466.24|464.24|24
1605598940000|2020-11-17 07:42:20|466.26|464.26|466.24|464.24|466.26|464.26|466.23|464.23|10
1605598950000|2020-11-17 07:42:30|466.23|464.23|466.22|464.22|466.24|464.24|466.22|464.22|11
1605598960000|2020-11-17 07:42:40|466.23|464.23|466.19|464.19|466.25|464.25|466.19|464.19|14
1605598970000|2020-11-17 07:42:50|466.2|464.2|466.21|464.21|466.23|464.23|466.19|464.19|13
1605598980000|2020-11-17 07:43:00|466.36|464.36|466.33|464.33|466.38|464.38|466.33|464.33|21
1605598990000|2020-11-17 07:43:10|466.31|464.31|466.3|464.3|466.33|464.33|466.3|464.3|20
1605599000000|2020-11-17 07:43:20|466.29|464.29|466.28|464.28|466.31|464.31|466.28|464.28|5
1605599010000|2020-11-17 07:43:30|466.29|464.29|466.24|464.24|466.3|464.3|466.23|464.23|11
1605599020000|2020-11-17 07:43:40|466.23|464.23|466.28|464.28|466.33|464.33|466.23|464.23|15
1605599030000|2020-11-17 07:43:50|466.29|464.29|466.22|464.22|466.29|464.29|466.22|464.22|9
1605599040000|2020-11-17 07:44:00|466.19|464.19|466.08|464.08|466.19|464.19|466.07|464.07|7
1605599050000|2020-11-17 07:44:10|466.07|464.07|466.08|464.08|466.1|464.1|466.07|464.07|11
1605599060000|2020-11-17 07:44:20|466.09|464.09|466.07|464.07|466.11|464.11|466.07|464.07|8
1605599070000|2020-11-17 07:44:30|466.06|464.06|466.03|464.03|466.06|464.06|466.03|464.03|6
1605599080000|2020-11-17 07:44:40|466.06|464.06|466.11|464.11|466.12|464.12|466.03|464.03|20
1605599090000|2020-11-17 07:44:50|466.12|464.12|466.11|464.11|466.18|464.18|466.09|464.09|23
1605599100000|2020-11-17 07:45:00|466.07|464.07|466.26|464.26|466.26|464.26|466.06|464.06|14
1605599110000|2020-11-17 07:45:10|466.25|464.25|466.3|464.3|466.3|464.3|466.24|464.24|23
1605599120000|2020-11-17 07:45:20|466.28|464.28|466.26|464.26|466.3|464.3|466.23|464.23|22
1605599130000|2020-11-17 07:45:30|466.25|464.25|466.22|464.22|466.26|464.26|466.21|464.21|18
1605599140000|2020-11-17 07:45:40|466.21|464.21|466.16|464.16|466.22|464.22|466.16|464.16|15
1605599150000|2020-11-17 07:45:50|466.17|464.17|466.2|464.2|466.21|464.21|466.17|464.17|13
1605599160000|2020-11-17 07:46:00|466.19|464.19|466.16|464.16|466.19|464.19|466.15|464.15|8
1605599170000|2020-11-17 07:46:10|466.17|464.17|466.17|464.17|466.21|464.21|466.17|464.17|12
1605599180000|2020-11-17 07:46:20|466.18|464.18|466.29|464.29|466.29|464.29|466.18|464.18|11
1605599190000|2020-11-17 07:46:30|466.28|464.28|466.49|464.49|466.5|464.5|466.27|464.27|24
1605599200000|2020-11-17 07:46:40|466.56|464.56|466.63|464.63|466.67|464.67|466.56|464.56|23
1605599210000|2020-11-17 07:46:50|466.64|464.64|466.63|464.63|466.65|464.65|466.59|464.59|21
1605599220000|2020-11-17 07:47:00|466.66|464.66|466.68|464.68|466.69|464.69|466.65|464.65|13
1605599230000|2020-11-17 07:47:10|466.71|464.71|466.91|464.91|466.91|464.91|466.7|464.7|22
1605599240000|2020-11-17 07:47:20|466.9|464.9|466.91|464.91|466.92|464.92|466.86|464.86|22
1605599250000|2020-11-17 07:47:30|466.89|464.89|466.88|464.88|466.91|464.91|466.84|464.84|26
1605599260000|2020-11-17 07:47:40|466.86|464.86|466.89|464.89|466.91|464.91|466.86|464.86|20
1605599270000|2020-11-17 07:47:50|466.88|464.88|466.81|464.81|466.89|464.89|466.8|464.8|16
1605599280000|2020-11-17 07:48:00|466.84|464.84|466.85|464.85|466.91|464.91|466.84|464.84|21
1605599290000|2020-11-17 07:48:10|466.83|464.83|466.84|464.84|466.88|464.88|466.83|464.83|22
1605599300000|2020-11-17 07:48:20|466.81|464.81|466.8|464.8|466.87|464.87|466.79|464.79|20
1605599310000|2020-11-17 07:48:30|466.79|464.79|466.79|464.79|466.83|464.83|466.79|464.79|24
1605599320000|2020-11-17 07:48:40|466.8|464.8|466.81|464.81|466.83|464.83|466.75|464.75|21
1605599330000|2020-11-17 07:48:50|466.8|464.8|466.61|464.61|466.81|464.81|466.61|464.61|20
1605599340000|2020-11-17 07:49:00|466.62|464.62|466.52|464.52|466.62|464.62|466.5|464.5|23
1605599350000|2020-11-17 07:49:10|466.5|464.5|466.49|464.49|466.51|464.51|466.49|464.49|4
1605599360000|2020-11-17 07:49:20|466.51|464.51|466.36|464.36|466.52|464.52|466.35|464.35|9
1605599370000|2020-11-17 07:49:30|466.34|464.34|466.49|464.49|466.49|464.49|466.34|464.34|27
1605599380000|2020-11-17 07:49:40|466.5|464.5|466.48|464.48|466.59|464.59|466.48|464.48|22
1605599390000|2020-11-17 07:49:50|466.51|464.51|466.48|464.48|466.54|464.54|466.43|464.43|19
1605599400000|2020-11-17 07:50:00|466.45|464.45|466.41|464.41|466.5|464.5|466.4|464.4|22
1605599410000|2020-11-17 07:50:10|466.43|464.43|466.45|464.45|466.47|464.47|466.41|464.41|16
1605599420000|2020-11-17 07:50:20|466.46|464.46|466.46|464.46|466.47|464.47|466.44|464.44|13
1605599430000|2020-11-17 07:50:30|466.47|464.47|466.62|464.62|466.65|464.65|466.47|464.47|23
1605599440000|2020-11-17 07:50:40|466.63|464.63|466.67|464.67|466.7|464.7|466.63|464.63|22
1605599450000|2020-11-17 07:50:50|466.68|464.68|466.49|464.49|466.68|464.68|466.49|464.49|23
1605599460000|2020-11-17 07:51:00|466.5|464.5|466.57|464.57|466.59|464.59|466.5|464.5|30
1605599470000|2020-11-17 07:51:10|466.55|464.55|466.57|464.57|466.58|464.58|466.52|464.52|22
1605599480000|2020-11-17 07:51:20|466.56|464.56|466.54|464.54|466.58|464.58|466.52|464.52|26
1605599490000|2020-11-17 07:51:30|466.53|464.53|466.59|464.59|466.6|464.6|466.52|464.52|20
1605599500000|2020-11-17 07:51:40|466.6|464.6|466.6|464.6|466.62|464.62|466.59|464.59|13
1605599510000|2020-11-17 07:51:50|466.59|464.59|466.59|464.59|466.6|464.6|466.57|464.57|8
1605599520000|2020-11-17 07:52:00|466.61|464.61|466.59|464.59|466.61|464.61|466.59|464.59|2
1605599530000|2020-11-17 07:52:10|466.58|464.58|466.58|464.58|466.58|464.58|466.58|464.58|1
1605599540000|2020-11-17 07:52:20|466.62|464.62|466.62|464.62|466.63|464.63|466.6|464.6|6
1605599550000|2020-11-17 07:52:30|466.61|464.61|466.61|464.61|466.63|464.63|466.61|464.61|5
1605599560000|2020-11-17 07:52:40|466.63|464.63|466.63|464.63|466.64|464.64|466.63|464.63|5
1605599570000|2020-11-17 07:52:50|466.64|464.64|466.71|464.71|466.74|464.74|466.64|464.64|19
1605599580000|2020-11-17 07:53:00|466.73|464.73|466.74|464.74|466.82|464.82|466.73|464.73|27
1605599590000|2020-11-17 07:53:10|466.76|464.76|466.84|464.84|466.85|464.85|466.72|464.72|21
1605599600000|2020-11-17 07:53:20|466.85|464.85|466.84|464.84|466.87|464.87|466.81|464.81|17
1605599610000|2020-11-17 07:53:30|466.8|464.8|466.84|464.84|466.86|464.86|466.79|464.79|9
1605599620000|2020-11-17 07:53:40|466.79|464.79|466.78|464.78|466.84|464.84|466.78|464.78|8
1605599630000|2020-11-17 07:53:50|466.79|464.79|466.84|464.84|466.84|464.84|466.79|464.79|9
1605599640000|2020-11-17 07:54:00|466.87|464.87|466.82|464.82|466.87|464.87|466.81|464.81|14
1605599650000|2020-11-17 07:54:10|466.83|464.83|466.87|464.87|466.87|464.87|466.81|464.81|14
1605599660000|2020-11-17 07:54:20|466.85|464.85|466.89|464.89|466.9|464.9|466.85|464.85|9
1605599670000|2020-11-17 07:54:30|466.9|464.9|466.9|464.9|466.9|464.9|466.87|464.87|3
1605599680000|2020-11-17 07:54:40|466.87|464.87|467.08|465.08|467.11|465.11|466.87|464.87|13
1605599690000|2020-11-17 07:54:50|467.12|465.12|467.14|465.14|467.15|465.15|467.11|465.11|14
1605599700000|2020-11-17 07:55:00|467.13|465.13|467.13|465.13|467.2|465.2|467.11|465.11|19
1605599710000|2020-11-17 07:55:10|467.14|465.14|467.1|465.1|467.18|465.18|467.08|465.08|21
1605599720000|2020-11-17 07:55:20|467.11|465.11|467.04|465.04|467.12|465.12|466.98|464.98|18
1605599730000|2020-11-17 07:55:30|467.05|465.05|467.05|465.05|467.07|465.07|467|465|21
1605599740000|2020-11-17 07:55:40|467.03|465.03|467.29|465.29|467.3|465.3|466.99|464.99|28
1605599750000|2020-11-17 07:55:50|467.3|465.3|467.53|465.53|467.53|465.53|467.29|465.29|26
1605599760000|2020-11-17 07:56:00|467.5|465.5|467.58|465.58|467.58|465.58|467.49|465.49|17
1605599770000|2020-11-17 07:56:10|467.56|465.56|467.54|465.54|467.59|465.59|467.5|465.5|25
1605599780000|2020-11-17 07:56:20|467.55|465.55|467.59|465.59|467.59|465.59|467.54|465.54|13
1605599790000|2020-11-17 07:56:30|467.58|465.58|467.54|465.54|467.58|465.58|467.52|465.52|23
1605599800000|2020-11-17 07:56:40|467.48|465.48|467.4|465.4|467.49|465.49|467.4|465.4|22
1605599810000|2020-11-17 07:56:50|467.37|465.37|467.42|465.42|467.42|465.42|467.37|465.37|5
1605599820000|2020-11-17 07:57:00|467.41|465.41|467.41|465.41|467.41|465.41|467.38|465.38|8
1605599830000|2020-11-17 07:57:10|467.4|465.4|467.43|465.43|467.43|465.43|467.4|465.4|10
1605599840000|2020-11-17 07:57:20|467.42|465.42|467.4|465.4|467.42|465.42|467.39|465.39|9
1605599850000|2020-11-17 07:57:30|467.39|465.39|467.36|465.36|467.39|465.39|467.34|465.34|13
1605599860000|2020-11-17 07:57:40|467.37|465.37|467.36|465.36|467.38|465.38|467.36|465.36|14
1605599870000|2020-11-17 07:57:50|467.37|465.37|467.37|465.37|467.38|465.38|467.34|465.34|16
1605599880000|2020-11-17 07:58:00|467.36|465.36|467.33|465.33|467.38|465.38|467.33|465.33|9
1605599890000|2020-11-17 07:58:10|467.32|465.32|467.1|465.1|467.32|465.32|467.06|465.06|21
1605599900000|2020-11-17 07:58:20|467.09|465.09|467.13|465.13|467.19|465.19|467.09|465.09|27
1605599910000|2020-11-17 07:58:30|467.1|465.1|467.2|465.2|467.2|465.2|467.09|465.09|16
1605599920000|2020-11-17 07:58:40|467.21|465.21|467.12|465.12|467.21|465.21|467.1|465.1|26
1605599930000|2020-11-17 07:58:50|467.1|465.1|467.18|465.18|467.2|465.2|467.1|465.1|19
1605599940000|2020-11-17 07:59:00|467.2|465.2|467.21|465.21|467.28|465.28|467.2|465.2|21
1605599950000|2020-11-17 07:59:10|467.22|465.22|467.1|465.1|467.27|465.27|467.1|465.1|23
1605599960000|2020-11-17 07:59:20|467.09|465.09|467.17|465.17|467.19|465.19|467.08|465.08|19
1605599970000|2020-11-17 07:59:30|467.18|465.18|467.17|465.17|467.27|465.27|467.15|465.15|26
1605599980000|2020-11-17 07:59:40|467.16|465.16|467.27|465.27|467.3|465.3|467.14|465.14|23
1605599990000|2020-11-17 07:59:50|467.26|465.26|467.33|465.33|467.33|465.33|467.24|465.24|21
1605600000000|2020-11-17 08:00:00|467.32|465.32|467.5|465.5|467.5|465.5|467.31|465.31|24
1605600010000|2020-11-17 08:00:10|467.51|465.51|467.49|465.49|467.51|465.51|467.42|465.42|22
1605600020000|2020-11-17 08:00:20|467.5|465.5|467.58|465.58|467.59|465.59|467.47|465.47|19
1605600030000|2020-11-17 08:00:30|467.57|465.57|467.41|465.41|467.6|465.6|467.38|465.38|28
1605600040000|2020-11-17 08:00:40|467.4|465.4|467.56|465.56|467.56|465.56|467.4|465.4|16
1605600050000|2020-11-17 08:00:50|467.55|465.55|467.66|465.66|467.69|465.69|467.54|465.54|22
1605600060000|2020-11-17 08:01:00|467.72|465.72|467.55|465.55|467.72|465.72|467.54|465.54|25
1605600070000|2020-11-17 08:01:10|467.56|465.56|467.38|465.38|467.58|465.58|467.38|465.38|30
1605600080000|2020-11-17 08:01:20|467.37|465.37|467.27|465.27|467.4|465.4|467.25|465.25|21
1605600090000|2020-11-17 08:01:30|467.3|465.3|467.23|465.23|467.3|465.3|467.18|465.18|30
1605600100000|2020-11-17 08:01:40|467.28|465.28|467.35|465.35|467.37|465.37|467.25|465.25|22
1605600110000|2020-11-17 08:01:50|467.36|465.36|467.4|465.4|467.4|465.4|467.34|465.34|12
1605600120000|2020-11-17 08:02:00|467.43|465.43|467.54|465.54|467.55|465.55|467.42|465.42|14
1605600130000|2020-11-17 08:02:10|467.58|465.58|467.61|465.61|467.61|465.61|467.57|465.57|11
1605600140000|2020-11-17 08:02:20|467.6|465.6|467.72|465.72|467.72|465.72|467.6|465.6|22
1605600150000|2020-11-17 08:02:30|467.73|465.73|467.87|465.87|467.9|465.9|467.73|465.73|22
1605600160000|2020-11-17 08:02:40|467.86|465.86|468.19|466.19|468.19|466.19|467.86|465.86|31
1605600170000|2020-11-17 08:02:50|468.17|466.17|468.2|466.2|468.27|466.27|468.17|466.17|30
1605600180000|2020-11-17 08:03:00|468.19|466.19|468.12|466.12|468.23|466.23|468.11|466.11|28
1605600190000|2020-11-17 08:03:10|468.13|466.13|468.2|466.2|468.22|466.22|468.04|466.04|26
1605600200000|2020-11-17 08:03:20|468.18|466.18|468.1|466.1|468.18|466.18|467.98|465.98|29
1605600210000|2020-11-17 08:03:30|468.14|466.14|468.07|466.07|468.21|466.21|467.97|465.97|29
1605600220000|2020-11-17 08:03:40|468.06|466.06|468.03|466.03|468.19|466.19|468.02|466.02|17
1605600230000|2020-11-17 08:03:50|468.01|466.01|468.05|466.05|468.07|466.07|467.88|465.88|28
1605600240000|2020-11-17 08:04:00|468.04|466.04|468.06|466.06|468.18|466.18|467.99|465.99|27
1605600250000|2020-11-17 08:04:10|468.09|466.09|468.06|466.06|468.16|466.16|468.05|466.05|26
1605600260000|2020-11-17 08:04:20|468.09|466.09|468|466|468.09|466.09|467.94|465.94|30
1605600270000|2020-11-17 08:04:30|467.99|465.99|468|466|468.07|466.07|467.98|465.98|21
1605600280000|2020-11-17 08:04:40|468.07|466.07|468.01|466.01|468.07|466.07|468|466|26
1605600290000|2020-11-17 08:04:50|468.02|466.02|467.9|465.9|468.06|466.06|467.9|465.9|28
1605600300000|2020-11-17 08:05:00|467.92|465.92|467.9|465.9|467.93|465.93|467.87|465.87|20
1605600310000|2020-11-17 08:05:10|467.91|465.91|467.83|465.83|468.01|466.01|467.83|465.83|23
1605600320000|2020-11-17 08:05:20|467.85|465.85|467.82|465.82|467.85|465.85|467.73|465.73|29
1605600330000|2020-11-17 08:05:30|467.8|465.8|467.93|465.93|467.93|465.93|467.8|465.8|21
1605600340000|2020-11-17 08:05:40|467.94|465.94|467.92|465.92|467.97|465.97|467.87|465.87|30
1605600350000|2020-11-17 08:05:50|467.91|465.91|467.92|465.92|467.92|465.92|467.84|465.84|25
1605600360000|2020-11-17 08:06:00|467.91|465.91|467.88|465.88|467.93|465.93|467.87|465.87|22
1605600370000|2020-11-17 08:06:10|467.91|465.91|467.93|465.93|468.09|466.09|467.91|465.91|26
1605600380000|2020-11-17 08:06:20|467.94|465.94|468.25|466.25|468.25|466.25|467.9|465.9|26
1605600390000|2020-11-17 08:06:30|468.31|466.31|468.28|466.28|468.37|466.37|468.15|466.15|36
1605600400000|2020-11-17 08:06:40|468.27|466.27|468.23|466.23|468.28|466.28|468.17|466.17|26
1605600410000|2020-11-17 08:06:50|468.22|466.22|468.1|466.1|468.22|466.22|468.06|466.06|23
1605600420000|2020-11-17 08:07:00|468.05|466.05|468.01|466.01|468.1|466.1|467.94|465.94|29
1605600430000|2020-11-17 08:07:10|468|466|468.21|466.21|468.21|466.21|467.99|465.99|24
1605600440000|2020-11-17 08:07:20|468.22|466.22|468.3|466.3|468.32|466.32|468.11|466.11|25
1605600450000|2020-11-17 08:07:30|468.36|466.36|468.34|466.34|468.36|466.36|468.25|466.25|18
1605600460000|2020-11-17 08:07:40|468.27|466.27|468.11|466.11|468.32|466.32|468.11|466.11|17
1605600470000|2020-11-17 08:07:50|468.1|466.1|468.13|466.13|468.19|466.19|468.08|466.08|13
1605600480000|2020-11-17 08:08:00|468.12|466.12|468.24|466.24|468.26|466.26|468.12|466.12|19
1605600490000|2020-11-17 08:08:10|468.25|466.25|468.05|466.05|468.25|466.25|468.04|466.04|14
1605600500000|2020-11-17 08:08:20|468.06|466.06|468.02|466.02|468.18|466.18|468.02|466.02|26
1605600510000|2020-11-17 08:08:30|468.03|466.03|468.06|466.06|468.06|466.06|468.01|466.01|22
1605600520000|2020-11-17 08:08:40|468.07|466.07|468.09|466.09|468.19|466.19|468.07|466.07|26
1605600530000|2020-11-17 08:08:50|468.1|466.1|468.05|466.05|468.1|466.1|468.02|466.02|27
1605600540000|2020-11-17 08:09:00|468.04|466.04|467.95|465.95|468.04|466.04|467.94|465.94|19
1605600550000|2020-11-17 08:09:10|467.98|465.98|468|466|468.03|466.03|467.96|465.96|21
1605600560000|2020-11-17 08:09:20|467.99|465.99|468.15|466.15|468.15|466.15|467.98|465.98|25
1605600570000|2020-11-17 08:09:30|468.14|466.14|468.07|466.07|468.14|466.14|468.03|466.03|23
1605600580000|2020-11-17 08:09:40|468.06|466.06|468.02|466.02|468.15|466.15|468.02|466.02|21
1605600590000|2020-11-17 08:09:50|468.01|466.01|467.96|465.96|468.03|466.03|467.96|465.96|20
1605600600000|2020-11-17 08:10:00|467.98|465.98|467.94|465.94|467.99|465.99|467.92|465.92|18
1605600610000|2020-11-17 08:10:10|467.93|465.93|467.69|465.69|467.93|465.93|467.65|465.65|21
1605600620000|2020-11-17 08:10:20|467.67|465.67|467.51|465.51|467.69|465.69|467.51|465.51|28
1605600630000|2020-11-17 08:10:30|467.49|465.49|467.44|465.44|467.49|465.49|467.44|465.44|23
1605600640000|2020-11-17 08:10:40|467.45|465.45|467.5|465.5|467.54|465.54|467.45|465.45|23
1605600650000|2020-11-17 08:10:50|467.46|465.46|467.37|465.37|467.48|465.48|467.37|465.37|26
1605600660000|2020-11-17 08:11:00|467.35|465.35|467.24|465.24|467.42|465.42|467.24|465.24|28
1605600670000|2020-11-17 08:11:10|467.25|465.25|467.44|465.44|467.44|465.44|467.24|465.24|19
1605600680000|2020-11-17 08:11:20|467.43|465.43|467.46|465.46|467.5|465.5|467.4|465.4|23
1605600690000|2020-11-17 08:11:30|467.44|465.44|467.32|465.32|467.46|465.46|467.32|465.32|22
1605600700000|2020-11-17 08:11:40|467.3|465.3|467.19|465.19|467.31|465.31|467.16|465.16|17
1605600710000|2020-11-17 08:11:50|467.22|465.22|467.21|465.21|467.27|465.27|467.18|465.18|25
1605600720000|2020-11-17 08:12:00|467.19|465.19|467.08|465.08|467.22|465.22|467.07|465.07|19
1605600730000|2020-11-17 08:12:10|467.07|465.07|467.11|465.11|467.16|465.16|467.06|465.06|30
1605600740000|2020-11-17 08:12:20|467.09|465.09|467.07|465.07|467.12|465.12|467.05|465.05|16
1605600750000|2020-11-17 08:12:30|467.05|465.05|467.01|465.01|467.07|465.07|467.01|465.01|10
1605600760000|2020-11-17 08:12:40|467|465|466.97|464.97|467.01|465.01|466.96|464.96|16
1605600770000|2020-11-17 08:12:50|467|465|466.99|464.99|467|465|466.94|464.94|21
1605600780000|2020-11-17 08:13:00|467.02|465.02|466.94|464.94|467.02|465.02|466.93|464.93|26
1605600790000|2020-11-17 08:13:10|466.96|464.96|467.12|465.12|467.15|465.15|466.95|464.95|24
1605600800000|2020-11-17 08:13:20|467.15|465.15|467.17|465.17|467.25|465.25|467.13|465.13|35
1605600810000|2020-11-17 08:13:30|467.19|465.19|467.14|465.14|467.2|465.2|467.14|465.14|20
1605600820000|2020-11-17 08:13:40|467.16|465.16|467.14|465.14|467.2|465.2|467.13|465.13|16
1605600830000|2020-11-17 08:13:50|467.15|465.15|467.05|465.05|467.18|465.18|467.03|465.03|23
1605600840000|2020-11-17 08:14:00|467.04|465.04|466.81|464.81|467.04|465.04|466.81|464.81|20
1605600850000|2020-11-17 08:14:10|466.79|464.79|466.76|464.76|466.8|464.8|466.74|464.74|27
1605600860000|2020-11-17 08:14:20|466.75|464.75|466.75|464.75|466.77|464.77|466.7|464.7|22
1605600870000|2020-11-17 08:14:30|466.74|464.74|466.65|464.65|466.75|464.75|466.54|464.54|30
1605600880000|2020-11-17 08:14:40|466.66|464.66|466.73|464.73|466.73|464.73|466.6|464.6|13
1605600890000|2020-11-17 08:14:50|466.72|464.72|466.78|464.78|466.78|464.78|466.7|464.7|13
1605600900000|2020-11-17 08:15:00|466.77|464.77|466.8|464.8|466.81|464.81|466.76|464.76|22
1605600910000|2020-11-17 08:15:10|466.81|464.81|466.74|464.74|466.81|464.81|466.72|464.72|20
1605600920000|2020-11-17 08:15:20|466.75|464.75|466.68|464.68|466.75|464.75|466.67|464.67|11
1605600930000|2020-11-17 08:15:30|466.67|464.67|466.64|464.64|466.68|464.68|466.64|464.64|18
1605600940000|2020-11-17 08:15:40|466.66|464.66|466.65|464.65|466.68|464.68|466.61|464.61|20
1605600950000|2020-11-17 08:15:50|466.66|464.66|466.66|464.66|466.67|464.67|466.65|464.65|7
1605600960000|2020-11-17 08:16:00|466.65|464.65|466.25|464.25|466.65|464.65|466.2|464.2|18
1605600970000|2020-11-17 08:16:10|466.26|464.26|466.32|464.32|466.36|464.36|466.2|464.2|32
1605600980000|2020-11-17 08:16:20|466.31|464.31|466.23|464.23|466.31|464.31|466.22|464.22|17
1605600990000|2020-11-17 08:16:30|466.19|464.19|466.22|464.22|466.22|464.22|466.18|464.18|10
1605601000000|2020-11-17 08:16:40|466.23|464.23|466.22|464.22|466.26|464.26|466.21|464.21|11
1605601010000|2020-11-17 08:16:50|466.21|464.21|466.22|464.22|466.27|464.27|466.19|464.19|18
1605601020000|2020-11-17 08:17:00|466.18|464.18|466.16|464.16|466.25|464.25|466.16|464.16|20
1605601030000|2020-11-17 08:17:10|466.17|464.17|466.21|464.21|466.21|464.21|466.1|464.1|24
1605601040000|2020-11-17 08:17:20|466.24|464.24|466.49|464.49|466.49|464.49|466.23|464.23|25
1605601050000|2020-11-17 08:17:30|466.5|464.5|466.54|464.54|466.59|464.59|466.5|464.5|27
1605601060000|2020-11-17 08:17:40|466.53|464.53|466.53|464.53|466.53|464.53|466.48|464.48|23
1605601070000|2020-11-17 08:17:50|466.51|464.51|466.58|464.58|466.59|464.59|466.51|464.51|14
1605601080000|2020-11-17 08:18:00|466.66|464.66|466.66|464.66|466.76|464.76|466.66|464.66|28
1605601090000|2020-11-17 08:18:10|466.67|464.67|466.65|464.65|466.67|464.67|466.6|464.6|15
1605601100000|2020-11-17 08:18:20|466.66|464.66|466.64|464.64|466.72|464.72|466.63|464.63|20
1605601110000|2020-11-17 08:18:30|466.66|464.66|466.51|464.51|466.66|464.66|466.5|464.5|20
1605601120000|2020-11-17 08:18:40|466.49|464.49|466.44|464.44|466.49|464.49|466.42|464.42|16
1605601130000|2020-11-17 08:18:50|466.43|464.43|466.39|464.39|466.44|464.44|466.35|464.35|18
1605601140000|2020-11-17 08:19:00|466.38|464.38|466.29|464.29|466.39|464.39|466.29|464.29|18
1605601150000|2020-11-17 08:19:10|466.28|464.28|466.22|464.22|466.28|464.28|466.15|464.15|26
1605601160000|2020-11-17 08:19:20|466.23|464.23|466.2|464.2|466.24|464.24|466.18|464.18|18
1605601170000|2020-11-17 08:19:30|466.19|464.19|466.21|464.21|466.22|464.22|466.18|464.18|16
1605601180000|2020-11-17 08:19:40|466.22|464.22|466.47|464.47|466.48|464.48|466.21|464.21|18
1605601190000|2020-11-17 08:19:50|466.48|464.48|466.19|464.19|466.49|464.49|466.18|464.18|26
1605601200000|2020-11-17 08:20:00|466.2|464.2|466.18|464.18|466.21|464.21|466.12|464.12|21
1605601210000|2020-11-17 08:20:10|466.13|464.13|466.24|464.24|466.26|464.26|466.12|464.12|29
1605601220000|2020-11-17 08:20:20|466.23|464.23|466.22|464.22|466.24|464.24|466.18|464.18|16
1605601230000|2020-11-17 08:20:30|466.23|464.23|466.2|464.2|466.23|464.23|466.19|464.19|7
1605601240000|2020-11-17 08:20:40|466.21|464.21|466.34|464.34|466.34|464.34|466.19|464.19|19
1605601250000|2020-11-17 08:20:50|466.33|464.33|466.3|464.3|466.38|464.38|466.28|464.28|26
1605601260000|2020-11-17 08:21:00|466.31|464.31|466.25|464.25|466.35|464.35|466.22|464.22|22
1605601270000|2020-11-17 08:21:10|466.26|464.26|466.31|464.31|466.31|464.31|466.22|464.22|24
1605601280000|2020-11-17 08:21:20|466.33|464.33|466.27|464.27|466.38|464.38|466.23|464.23|23
1605601290000|2020-11-17 08:21:30|466.28|464.28|466.23|464.23|466.28|464.28|466.21|464.21|17
1605601300000|2020-11-17 08:21:40|466.26|464.26|466.29|464.29|466.29|464.29|466.25|464.25|15
1605601310000|2020-11-17 08:21:50|466.27|464.27|466.25|464.25|466.28|464.28|466.24|464.24|10
1605601320000|2020-11-17 08:22:00|466.26|464.26|466.25|464.25|466.27|464.27|466.23|464.23|11
1605601330000|2020-11-17 08:22:10|466.24|464.24|466.24|464.24|466.25|464.25|466.22|464.22|12
1605601340000|2020-11-17 08:22:20|466.25|464.25|466.41|464.41|466.43|464.43|466.24|464.24|20
1605601350000|2020-11-17 08:22:30|466.4|464.4|466.5|464.5|466.56|464.56|466.34|464.34|25
1605601360000|2020-11-17 08:22:40|466.52|464.52|466.41|464.41|466.52|464.52|466.41|464.41|27
1605601370000|2020-11-17 08:22:50|466.43|464.43|466.47|464.47|466.5|464.5|466.4|464.4|28
1605601380000|2020-11-17 08:23:00|466.42|464.42|466.47|464.47|466.52|464.52|466.41|464.41|24
1605601390000|2020-11-17 08:23:10|466.46|464.46|466.5|464.5|466.55|464.55|466.43|464.43|30
1605601400000|2020-11-17 08:23:20|466.49|464.49|466.47|464.47|466.53|464.53|466.45|464.45|22
1605601410000|2020-11-17 08:23:30|466.46|464.46|466.45|464.45|466.59|464.59|466.45|464.45|24
1605601420000|2020-11-17 08:23:40|466.44|464.44|466.44|464.44|466.47|464.47|466.38|464.38|22
1605601430000|2020-11-17 08:23:50|466.47|464.47|466.49|464.49|466.5|464.5|466.47|464.47|11
1605601440000|2020-11-17 08:24:00|466.5|464.5|466.47|464.47|466.5|464.5|466.47|464.47|8
1605601450000|2020-11-17 08:24:10|466.46|464.46|466.45|464.45|466.47|464.47|466.43|464.43|14
1605601460000|2020-11-17 08:24:20|466.46|464.46|466.46|464.46|466.5|464.5|466.45|464.45|11
1605601470000|2020-11-17 08:24:30|466.48|464.48|466.47|464.47|466.48|464.48|466.43|464.43|17
1605601480000|2020-11-17 08:24:40|466.46|464.46|466.46|464.46|466.49|464.49|466.43|464.43|14
1605601490000|2020-11-17 08:24:50|466.45|464.45|466.57|464.57|466.57|464.57|466.44|464.44|17
1605601500000|2020-11-17 08:25:00|466.58|464.58|466.76|464.76|466.76|464.76|466.57|464.57|19
1605601510000|2020-11-17 08:25:10|466.75|464.75|466.67|464.67|466.75|464.75|466.66|464.66|13
1605601520000|2020-11-17 08:25:20|466.66|464.66|466.66|464.66|466.7|464.7|466.66|464.66|10
1605601530000|2020-11-17 08:25:30|466.69|464.69|466.68|464.68|466.69|464.69|466.66|464.66|11
1605601540000|2020-11-17 08:25:40|466.69|464.69|466.74|464.74|466.82|464.82|466.68|464.68|20
1605601550000|2020-11-17 08:25:50|466.75|464.75|466.72|464.72|466.76|464.76|466.7|464.7|11
1605601560000|2020-11-17 08:26:00|466.71|464.71|466.76|464.76|466.76|464.76|466.7|464.7|8
1605601570000|2020-11-17 08:26:10|466.79|464.79|466.83|464.83|466.85|464.85|466.72|464.72|21
1605601580000|2020-11-17 08:26:20|466.84|464.84|466.96|464.96|466.97|464.97|466.84|464.84|7
1605601590000|2020-11-17 08:26:30|466.95|464.95|466.89|464.89|467.02|465.02|466.88|464.88|20
1605601600000|2020-11-17 08:26:40|466.9|464.9|466.98|464.98|467.01|465.01|466.9|464.9|14
1605601610000|2020-11-17 08:26:50|467.01|465.01|466.95|464.95|467.03|465.03|466.89|464.89|27
1605601620000|2020-11-17 08:27:00|466.93|464.93|466.87|464.87|466.94|464.94|466.79|464.79|29
1605601630000|2020-11-17 08:27:10|466.88|464.88|466.86|464.86|466.94|464.94|466.84|464.84|24
1605601640000|2020-11-17 08:27:20|466.91|464.91|466.9|464.9|466.91|464.91|466.83|464.83|28
1605601650000|2020-11-17 08:27:30|466.89|464.89|466.88|464.88|466.97|464.97|466.86|464.86|24
1605601660000|2020-11-17 08:27:40|466.87|464.87|466.86|464.86|466.89|464.89|466.81|464.81|20
1605601670000|2020-11-17 08:27:50|466.85|464.85|466.79|464.79|466.86|464.86|466.73|464.73|23
1605601680000|2020-11-17 08:28:00|466.78|464.78|466.89|464.89|466.89|464.89|466.73|464.73|13
1605601690000|2020-11-17 08:28:10|466.9|464.9|466.84|464.84|466.92|464.92|466.78|464.78|24
1605601700000|2020-11-17 08:28:20|466.79|464.79|466.86|464.86|466.97|464.97|466.79|464.79|28
1605601710000|2020-11-17 08:28:30|466.83|464.83|466.83|464.83|466.88|464.88|466.83|464.83|23
1605601720000|2020-11-17 08:28:40|466.82|464.82|466.85|464.85|466.88|464.88|466.82|464.82|16
1605601730000|2020-11-17 08:28:50|466.86|464.86|466.87|464.87|466.9|464.9|466.84|464.84|16
1605601740000|2020-11-17 08:29:00|466.88|464.88|466.9|464.9|466.95|464.95|466.86|464.86|25
1605601750000|2020-11-17 08:29:10|466.96|464.96|466.8|464.8|466.97|464.97|466.8|464.8|24
1605601760000|2020-11-17 08:29:20|466.81|464.81|466.83|464.83|466.86|464.86|466.81|464.81|21
1605601770000|2020-11-17 08:29:30|466.78|464.78|466.77|464.77|466.78|464.78|466.75|464.75|14
1605601780000|2020-11-17 08:29:40|466.76|464.76|466.84|464.84|466.9|464.9|466.75|464.75|22
1605601790000|2020-11-17 08:29:50|466.81|464.81|466.82|464.82|466.83|464.83|466.78|464.78|24
1605601800000|2020-11-17 08:30:00|466.79|464.79|466.97|464.97|466.97|464.97|466.79|464.79|26
1605601810000|2020-11-17 08:30:10|466.96|464.96|466.82|464.82|466.98|464.98|466.82|464.82|20
1605601820000|2020-11-17 08:30:20|466.83|464.83|466.93|464.93|466.99|464.99|466.83|464.83|20
1605601830000|2020-11-17 08:30:30|466.94|464.94|466.94|464.94|466.99|464.99|466.92|464.92|16
1605601840000|2020-11-17 08:30:40|467.01|465.01|466.95|464.95|467.05|465.05|466.93|464.93|25
1605601850000|2020-11-17 08:30:50|466.96|464.96|467.03|465.03|467.06|465.06|466.93|464.93|19
1605601860000|2020-11-17 08:31:00|467.05|465.05|467|465|467.05|465.05|466.97|464.97|18
1605601870000|2020-11-17 08:31:10|467.01|465.01|467.03|465.03|467.03|465.03|466.98|464.98|17
1605601880000|2020-11-17 08:31:20|467.04|465.04|467.01|465.01|467.04|465.04|466.97|464.97|15
1605601890000|2020-11-17 08:31:30|467.03|465.03|467.14|465.14|467.14|465.14|467.01|465.01|12
1605601900000|2020-11-17 08:31:40|467.15|465.15|467.16|465.16|467.16|465.16|467.14|465.14|3
1605601910000|2020-11-17 08:31:50|467.18|465.18|467.18|465.18|467.19|465.19|467.17|465.17|7
1605601920000|2020-11-17 08:32:00|467.21|465.21|467.22|465.22|467.22|465.22|467.18|465.18|17
1605601930000|2020-11-17 08:32:10|467.19|465.19|466.99|464.99|467.19|465.19|466.98|464.98|20
1605601940000|2020-11-17 08:32:20|467|465|466.83|464.83|467|465|466.8|464.8|23
1605601950000|2020-11-17 08:32:30|466.82|464.82|466.85|464.85|466.85|464.85|466.81|464.81|9
1605601960000|2020-11-17 08:32:40|466.87|464.87|466.96|464.96|467.01|465.01|466.86|464.86|23
1605601970000|2020-11-17 08:32:50|466.94|464.94|467|465|467.01|465.01|466.94|464.94|5
1605601980000|2020-11-17 08:33:00|466.97|464.97|466.99|464.99|466.99|464.99|466.97|464.97|2
1605601990000|2020-11-17 08:33:10|467|465|466.95|464.95|467.01|465.01|466.89|464.89|21
1605602000000|2020-11-17 08:33:20|466.98|464.98|467.04|465.04|467.04|465.04|466.97|464.97|19
1605602010000|2020-11-17 08:33:30|467.02|465.02|467.05|465.05|467.06|465.06|466.96|464.96|17
1605602020000|2020-11-17 08:33:40|467.04|465.04|467.05|465.05|467.06|465.06|467.04|465.04|5
1605602030000|2020-11-17 08:33:50|467.04|465.04|467.01|465.01|467.07|465.07|466.98|464.98|16
1605602040000|2020-11-17 08:34:00|466.99|464.99|467.16|465.16|467.16|465.16|466.99|464.99|23
1605602050000|2020-11-17 08:34:10|467.18|465.18|467.28|465.28|467.29|465.29|467.15|465.15|19
1605602060000|2020-11-17 08:34:20|467.29|465.29|467.29|465.29|467.36|465.36|467.24|465.24|21
1605602070000|2020-11-17 08:34:30|467.28|465.28|467.26|465.26|467.39|465.39|467.26|465.26|23
1605602080000|2020-11-17 08:34:40|467.23|465.23|467.18|465.18|467.28|465.28|467.16|465.16|30
1605602090000|2020-11-17 08:34:50|467.17|465.17|467.29|465.29|467.3|465.3|467.17|465.17|20
1605602100000|2020-11-17 08:35:00|467.28|465.28|467.1|465.1|467.28|465.28|467.1|465.1|25
1605602110000|2020-11-17 08:35:10|467.11|465.11|467.04|465.04|467.12|465.12|467.04|465.04|26
1605602120000|2020-11-17 08:35:20|467.06|465.06|467.07|465.07|467.1|465.1|467.05|465.05|11
1605602130000|2020-11-17 08:35:30|467.08|465.08|467.11|465.11|467.12|465.12|467.08|465.08|17
1605602140000|2020-11-17 08:35:40|467.1|465.1|467.1|465.1|467.1|465.1|467.06|465.06|21
1605602150000|2020-11-17 08:35:50|467.09|465.09|466.93|464.93|467.1|465.1|466.93|464.93|23
1605602160000|2020-11-17 08:36:00|466.92|464.92|466.88|464.88|466.92|464.92|466.88|464.88|22
1605602170000|2020-11-17 08:36:10|466.89|464.89|466.88|464.88|466.91|464.91|466.86|464.86|17
1605602180000|2020-11-17 08:36:20|466.87|464.87|466.91|464.91|466.91|464.91|466.87|464.87|11
1605602190000|2020-11-17 08:36:30|466.9|464.9|466.94|464.94|466.95|464.95|466.9|464.9|12
1605602200000|2020-11-17 08:36:40|466.95|464.95|466.9|464.9|466.95|464.95|466.89|464.89|12
1605602210000|2020-11-17 08:36:50|466.88|464.88|466.9|464.9|466.91|464.91|466.88|464.88|9
1605602220000|2020-11-17 08:37:00|466.89|464.89|466.92|464.92|466.96|464.96|466.89|464.89|14
1605602230000|2020-11-17 08:37:10|466.9|464.9|466.9|464.9|466.92|464.92|466.89|464.89|10
1605602250000|2020-11-17 08:37:30|466.91|464.91|467|465|467|465|466.91|464.91|3
1605602260000|2020-11-17 08:37:40|466.99|464.99|467|465|467.03|465.03|466.99|464.99|12
1605602270000|2020-11-17 08:37:50|466.99|464.99|466.97|464.97|466.99|464.99|466.97|464.97|8
1605602280000|2020-11-17 08:38:00|466.96|464.96|466.97|464.97|466.98|464.98|466.96|464.96|3
1605602290000|2020-11-17 08:38:10|466.99|464.99|466.81|464.81|467.02|465.02|466.81|464.81|22
1605602300000|2020-11-17 08:38:20|466.8|464.8|466.85|464.85|466.85|464.85|466.8|464.8|15
1605602310000|2020-11-17 08:38:30|466.84|464.84|466.88|464.88|466.92|464.92|466.84|464.84|18
1605602320000|2020-11-17 08:38:40|466.9|464.9|466.86|464.86|466.91|464.91|466.86|464.86|15
1605602330000|2020-11-17 08:38:50|466.87|464.87|466.81|464.81|466.88|464.88|466.81|464.81|17
1605602340000|2020-11-17 08:39:00|466.82|464.82|466.83|464.83|466.87|464.87|466.82|464.82|10
1605602350000|2020-11-17 08:39:10|466.82|464.82|466.59|464.59|466.82|464.82|466.58|464.58|27
1605602360000|2020-11-17 08:39:20|466.6|464.6|466.6|464.6|466.63|464.63|466.6|464.6|6
1605602370000|2020-11-17 08:39:30|466.57|464.57|466.6|464.6|466.6|464.6|466.56|464.56|17
1605602380000|2020-11-17 08:39:40|466.61|464.61|466.58|464.58|466.62|464.62|466.57|464.57|21
1605602390000|2020-11-17 08:39:50|466.57|464.57|466.59|464.59|466.6|464.6|466.57|464.57|20
1605602400000|2020-11-17 08:40:00|466.58|464.58|466.64|464.64|466.69|464.69|466.58|464.58|20
1605602410000|2020-11-17 08:40:10|466.63|464.63|466.72|464.72|466.72|464.72|466.61|464.61|15
1605602420000|2020-11-17 08:40:20|466.73|464.73|466.72|464.72|466.75|464.75|466.72|464.72|14
1605602430000|2020-11-17 08:40:30|466.67|464.67|466.61|464.61|466.7|464.7|466.61|464.61|11
1605602440000|2020-11-17 08:40:40|466.6|464.6|466.47|464.47|466.61|464.61|466.47|464.47|11
1605602450000|2020-11-17 08:40:50|466.5|464.5|466.49|464.49|466.51|464.51|466.48|464.48|12
1605602460000|2020-11-17 08:41:00|466.47|464.47|466.47|464.47|466.52|464.52|466.47|464.47|11
1605602470000|2020-11-17 08:41:10|466.48|464.48|466.41|464.41|466.48|464.48|466.41|464.41|13
1605602480000|2020-11-17 08:41:20|466.42|464.42|466.45|464.45|466.46|464.46|466.42|464.42|5
1605602500000|2020-11-17 08:41:40|466.41|464.41|466.44|464.44|466.46|464.46|466.41|464.41|6
1605602510000|2020-11-17 08:41:50|466.43|464.43|466.37|464.37|466.44|464.44|466.36|464.36|8
1605602520000|2020-11-17 08:42:00|466.36|464.36|466.35|464.35|466.39|464.39|466.34|464.34|11
1605602540000|2020-11-17 08:42:20|466.34|464.34|466.32|464.32|466.34|464.34|466.32|464.32|3
1605602550000|2020-11-17 08:42:30|466.31|464.31|466.19|464.19|466.31|464.31|466.19|464.19|11
1605602560000|2020-11-17 08:42:40|466.22|464.22|466.17|464.17|466.23|464.23|466.17|464.17|19
1605602570000|2020-11-17 08:42:50|466.18|464.18|466.4|464.4|466.4|464.4|466.13|464.13|20
1605602580000|2020-11-17 08:43:00|466.39|464.39|466.33|464.33|466.39|464.39|466.32|464.32|20
1605602590000|2020-11-17 08:43:10|466.34|464.34|466.27|464.27|466.34|464.34|466.27|464.27|15
1605602600000|2020-11-17 08:43:20|466.28|464.28|466.16|464.16|466.31|464.31|466.16|464.16|21
1605602610000|2020-11-17 08:43:30|466.14|464.14|466.15|464.15|466.15|464.15|466.14|464.14|8
1605602620000|2020-11-17 08:43:40|466.14|464.14|466.25|464.25|466.25|464.25|466.14|464.14|17
1605602630000|2020-11-17 08:43:50|466.26|464.26|466.2|464.2|466.37|464.37|466.19|464.19|20
1605602640000|2020-11-17 08:44:00|466.17|464.17|466.33|464.33|466.33|464.33|466.14|464.14|18
1605602650000|2020-11-17 08:44:10|466.32|464.32|466.27|464.27|466.34|464.34|466.19|464.19|23
1605602660000|2020-11-17 08:44:20|466.28|464.28|466.05|464.05|466.29|464.29|466.05|464.05|15
1605602670000|2020-11-17 08:44:30|466.06|464.06|466.22|464.22|466.22|464.22|466.06|464.06|14
1605602680000|2020-11-17 08:44:40|466.21|464.21|466.42|464.42|466.42|464.42|466.11|464.11|20
1605602690000|2020-11-17 08:44:50|466.41|464.41|466.09|464.09|466.41|464.41|466.08|464.08|19
1605602700000|2020-11-17 08:45:00|466.18|464.18|466.32|464.32|466.32|464.32|466.18|464.18|14
1605602710000|2020-11-17 08:45:10|466.27|464.27|466.15|464.15|466.31|464.31|466.11|464.11|20
1605602720000|2020-11-17 08:45:20|466.14|464.14|466.12|464.12|466.22|464.22|466.12|464.12|15
1605602730000|2020-11-17 08:45:30|466.08|464.08|466.17|464.17|466.28|464.28|466.06|464.06|24
1605602740000|2020-11-17 08:45:40|466.18|464.18|466.18|464.18|466.22|464.22|466.15|464.15|15
1605602750000|2020-11-17 08:45:50|466.17|464.17|466.29|464.29|466.31|464.31|466.17|464.17|28
1605602760000|2020-11-17 08:46:00|466.31|464.31|466.35|464.35|466.37|464.37|466.26|464.26|20
1605602770000|2020-11-17 08:46:10|466.34|464.34|466.35|464.35|466.35|464.35|466.32|464.32|7
1605602780000|2020-11-17 08:46:20|466.39|464.39|466.44|464.44|466.46|464.46|466.35|464.35|19
1605602790000|2020-11-17 08:46:30|466.43|464.43|466.42|464.42|466.43|464.43|466.35|464.35|20
1605602800000|2020-11-17 08:46:40|466.43|464.43|466.39|464.39|466.48|464.48|466.38|464.38|27
1605602810000|2020-11-17 08:46:50|466.4|464.4|466.42|464.42|466.44|464.44|466.38|464.38|23
1605602820000|2020-11-17 08:47:00|466.43|464.43|466.42|464.42|466.47|464.47|466.42|464.42|15
1605602830000|2020-11-17 08:47:10|466.43|464.43|466.43|464.43|466.45|464.45|466.43|464.43|11
1605602840000|2020-11-17 08:47:20|466.44|464.44|466.46|464.46|466.46|464.46|466.43|464.43|11
1605602850000|2020-11-17 08:47:30|466.44|464.44|466.39|464.39|466.44|464.44|466.37|464.37|12
1605602860000|2020-11-17 08:47:40|466.4|464.4|466.42|464.42|466.42|464.42|466.37|464.37|14
1605602870000|2020-11-17 08:47:50|466.43|464.43|466.44|464.44|466.45|464.45|466.4|464.4|10
1605602880000|2020-11-17 08:48:00|466.42|464.42|466.28|464.28|466.42|464.42|466.24|464.24|17
1605602890000|2020-11-17 08:48:10|466.29|464.29|466.33|464.33|466.34|464.34|466.29|464.29|14
1605602900000|2020-11-17 08:48:20|466.32|464.32|466.39|464.39|466.39|464.39|466.3|464.3|24
1605602910000|2020-11-17 08:48:30|466.43|464.43|466.41|464.41|466.43|464.43|466.39|464.39|10
1605602920000|2020-11-17 08:48:40|466.4|464.4|466.39|464.39|466.43|464.43|466.39|464.39|11
1605602930000|2020-11-17 08:48:50|466.44|464.44|466.41|464.41|466.45|464.45|466.4|464.4|12
1605602940000|2020-11-17 08:49:00|466.43|464.43|466.65|464.65|466.67|464.67|466.43|464.43|19
1605602950000|2020-11-17 08:49:10|466.66|464.66|466.68|464.68|466.71|464.71|466.65|464.65|18
1605602960000|2020-11-17 08:49:20|466.77|464.77|466.69|464.69|466.86|464.86|466.67|464.67|26
1605602970000|2020-11-17 08:49:30|466.68|464.68|466.7|464.7|466.77|464.77|466.68|464.68|21
1605602980000|2020-11-17 08:49:40|466.69|464.69|466.67|464.67|466.75|464.75|466.66|464.66|18
1605602990000|2020-11-17 08:49:50|466.68|464.68|466.57|464.57|466.68|464.68|466.49|464.49|23
1605603000000|2020-11-17 08:50:00|466.56|464.56|466.51|464.51|466.63|464.63|466.51|464.51|20
1605603010000|2020-11-17 08:50:10|466.52|464.52|466.58|464.58|466.62|464.62|466.52|464.52|23
1605603020000|2020-11-17 08:50:20|466.57|464.57|466.59|464.59|466.64|464.64|466.57|464.57|22
1605603030000|2020-11-17 08:50:30|466.6|464.6|466.67|464.67|466.68|464.68|466.6|464.6|16
1605603040000|2020-11-17 08:50:40|466.68|464.68|466.62|464.62|466.68|464.68|466.62|464.62|11
1605603050000|2020-11-17 08:50:50|466.63|464.63|466.67|464.67|466.68|464.68|466.63|464.63|10
1605603060000|2020-11-17 08:51:00|466.66|464.66|466.65|464.65|466.69|464.69|466.65|464.65|8
1605603070000|2020-11-17 08:51:10|466.69|464.69|466.72|464.72|466.74|464.74|466.68|464.68|13
1605603080000|2020-11-17 08:51:20|466.71|464.71|466.72|464.72|466.74|464.74|466.71|464.71|9
1605603090000|2020-11-17 08:51:30|466.73|464.73|466.52|464.52|466.74|464.74|466.47|464.47|23
1605603100000|2020-11-17 08:51:40|466.51|464.51|466.47|464.47|466.54|464.54|466.46|464.46|13
1605603110000|2020-11-17 08:51:50|466.48|464.48|466.45|464.45|466.48|464.48|466.43|464.43|11
1605603120000|2020-11-17 08:52:00|466.46|464.46|466.42|464.42|466.46|464.46|466.42|464.42|9
1605603130000|2020-11-17 08:52:10|466.4|464.4|466.4|464.4|466.41|464.41|466.4|464.4|3
1605603140000|2020-11-17 08:52:20|466.41|464.41|466.61|464.61|466.61|464.61|466.4|464.4|16
1605603150000|2020-11-17 08:52:30|466.6|464.6|466.46|464.46|466.6|464.6|466.45|464.45|15
1605603160000|2020-11-17 08:52:40|466.45|464.45|466.4|464.4|466.51|464.51|466.4|464.4|21
1605603170000|2020-11-17 08:52:50|466.31|464.31|466.28|464.28|466.31|464.31|466.25|464.25|28
1605603180000|2020-11-17 08:53:00|466.32|464.32|466.51|464.51|466.51|464.51|466.32|464.32|25
1605603190000|2020-11-17 08:53:10|466.5|464.5|466.48|464.48|466.51|464.51|466.47|464.47|23
1605603200000|2020-11-17 08:53:20|466.47|464.47|466.4|464.4|466.5|464.5|466.4|464.4|17
1605603210000|2020-11-17 08:53:30|466.41|464.41|466.43|464.43|466.46|464.46|466.4|464.4|19
1605603220000|2020-11-17 08:53:40|466.44|464.44|466.41|464.41|466.44|464.44|466.39|464.39|16
1605603230000|2020-11-17 08:53:50|466.42|464.42|466.41|464.41|466.42|464.42|466.4|464.4|6
1605603240000|2020-11-17 08:54:00|466.38|464.38|466.25|464.25|466.38|464.38|466.23|464.23|11
1605603250000|2020-11-17 08:54:10|466.26|464.26|466.22|464.22|466.27|464.27|466.09|464.09|20
1605603260000|2020-11-17 08:54:20|466.25|464.25|466.2|464.2|466.31|464.31|466.17|464.17|31
1605603270000|2020-11-17 08:54:30|466.19|464.19|466.16|464.16|466.26|464.26|466.16|464.16|25
1605603280000|2020-11-17 08:54:40|466.17|464.17|466.18|464.18|466.26|464.26|466.13|464.13|21
1605603290000|2020-11-17 08:54:50|466.19|464.19|466.2|464.2|466.24|464.24|466.18|464.18|28
1605603300000|2020-11-17 08:55:00|466.21|464.21|466.18|464.18|466.21|464.21|466.18|464.18|9
1605603310000|2020-11-17 08:55:10|466.16|464.16|466.25|464.25|466.28|464.28|466.13|464.13|21
1605603320000|2020-11-17 08:55:20|466.24|464.24|466.21|464.21|466.26|464.26|466.18|464.18|24
1605603330000|2020-11-17 08:55:30|466.22|464.22|466.14|464.14|466.25|464.25|466.14|464.14|21
1605603340000|2020-11-17 08:55:40|466.13|464.13|466.31|464.31|466.31|464.31|466.11|464.11|21
1605603350000|2020-11-17 08:55:50|466.29|464.29|466.29|464.29|466.32|464.32|466.28|464.28|18
1605603360000|2020-11-17 08:56:00|466.28|464.28|466.28|464.28|466.3|464.3|466.27|464.27|14
1605603370000|2020-11-17 08:56:10|466.29|464.29|466.25|464.25|466.29|464.29|466.24|464.24|6
1605603380000|2020-11-17 08:56:20|466.24|464.24|466.28|464.28|466.28|464.28|466.22|464.22|8
1605603390000|2020-11-17 08:56:30|466.29|464.29|466.45|464.45|466.46|464.46|466.29|464.29|20
1605603400000|2020-11-17 08:56:40|466.44|464.44|466.49|464.49|466.52|464.52|466.44|464.44|14
1605603410000|2020-11-17 08:56:50|466.5|464.5|466.49|464.49|466.52|464.52|466.49|464.49|5
1605603420000|2020-11-17 08:57:00|466.48|464.48|466.31|464.31|466.48|464.48|466.29|464.29|22
1605603430000|2020-11-17 08:57:10|466.32|464.32|466.45|464.45|466.45|464.45|466.3|464.3|21
1605603440000|2020-11-17 08:57:20|466.46|464.46|466.51|464.51|466.52|464.52|466.45|464.45|10
1605603450000|2020-11-17 08:57:30|466.52|464.52|466.56|464.56|466.57|464.57|466.5|464.5|11
1605603460000|2020-11-17 08:57:40|466.57|464.57|466.59|464.59|466.59|464.59|466.51|464.51|16
1605603470000|2020-11-17 08:57:50|466.61|464.61|466.41|464.41|466.61|464.61|466.41|464.41|9
1605603480000|2020-11-17 08:58:00|466.4|464.4|466.3|464.3|466.41|464.41|466.3|464.3|15
1605603490000|2020-11-17 08:58:10|466.29|464.29|466.28|464.28|466.29|464.29|466.28|464.28|2
1605603500000|2020-11-17 08:58:20|466.3|464.3|466.3|464.3|466.3|464.3|466.3|464.3|1
1605603510000|2020-11-17 08:58:30|466.32|464.32|466.3|464.3|466.32|464.32|466.3|464.3|2
1605603520000|2020-11-17 08:58:40|466.32|464.32|466.28|464.28|466.32|464.32|466.28|464.28|8
1605603530000|2020-11-17 08:58:50|466.29|464.29|466.29|464.29|466.29|464.29|466.28|464.28|5
1605603540000|2020-11-17 08:59:00|466.28|464.28|466.17|464.17|466.29|464.29|466.17|464.17|13
1605603550000|2020-11-17 08:59:10|466.19|464.19|466.21|464.21|466.23|464.23|466.18|464.18|18
1605603560000|2020-11-17 08:59:20|466.2|464.2|466.18|464.18|466.23|464.23|466.18|464.18|14
1605603570000|2020-11-17 08:59:30|466.2|464.2|466.2|464.2|466.23|464.23|466.2|464.2|10
1605603580000|2020-11-17 08:59:40|466.21|464.21|466.38|464.38|466.39|464.39|466.21|464.21|14
1605603590000|2020-11-17 08:59:50|466.37|464.37|466.35|464.35|466.37|464.37|466.35|464.35|4
1605603600000|2020-11-17 09:00:00|466.34|464.34|466.23|464.23|466.34|464.34|466.17|464.17|23
1605603610000|2020-11-17 09:00:10|466.27|464.27|466.34|464.34|466.37|464.37|466.27|464.27|19
1605603620000|2020-11-17 09:00:20|466.38|464.38|466.42|464.42|466.42|464.42|466.34|464.34|18
1605603630000|2020-11-17 09:00:30|466.43|464.43|466.36|464.36|466.43|464.43|466.36|464.36|10
1605603640000|2020-11-17 09:00:40|466.29|464.29|466.24|464.24|466.3|464.3|466.24|464.24|16
1605603650000|2020-11-17 09:00:50|466.23|464.23|466.25|464.25|466.34|464.34|466.19|464.19|23
1605603660000|2020-11-17 09:01:00|466.26|464.26|466.19|464.19|466.29|464.29|466.18|464.18|25
1605603670000|2020-11-17 09:01:10|466.22|464.22|466.29|464.29|466.31|464.31|466.2|464.2|19
1605603680000|2020-11-17 09:01:20|466.28|464.28|466.2|464.2|466.29|464.29|466.19|464.19|15
1605603690000|2020-11-17 09:01:30|466.22|464.22|466.34|464.34|466.4|464.4|466.22|464.22|29
1605603700000|2020-11-17 09:01:40|466.35|464.35|466.45|464.45|466.45|464.45|466.33|464.33|32
1605603710000|2020-11-17 09:01:50|466.44|464.44|466.55|464.55|466.6|464.6|466.44|464.44|25
1605603720000|2020-11-17 09:02:00|466.56|464.56|466.54|464.54|466.62|464.62|466.52|464.52|26
1605603730000|2020-11-17 09:02:10|466.55|464.55|466.6|464.6|466.6|464.6|466.55|464.55|12
1605603740000|2020-11-17 09:02:20|466.58|464.58|466.59|464.59|466.59|464.59|466.57|464.57|5
1605603750000|2020-11-17 09:02:30|466.6|464.6|466.82|464.82|466.82|464.82|466.6|464.6|21
1605603760000|2020-11-17 09:02:40|466.81|464.81|466.8|464.8|466.83|464.83|466.8|464.8|20
1605603770000|2020-11-17 09:02:50|466.79|464.79|466.82|464.82|466.85|464.85|466.79|464.79|29
1605603780000|2020-11-17 09:03:00|466.81|464.81|466.82|464.82|466.82|464.82|466.79|464.79|12
1605603790000|2020-11-17 09:03:10|466.77|464.77|466.79|464.79|466.84|464.84|466.76|464.76|23
1605603800000|2020-11-17 09:03:20|466.78|464.78|466.84|464.84|466.86|464.86|466.78|464.78|23
1605603810000|2020-11-17 09:03:30|466.86|464.86|466.89|464.89|466.94|464.94|466.84|464.84|16
1605603820000|2020-11-17 09:03:40|466.9|464.9|466.91|464.91|466.92|464.92|466.87|464.87|20
1605603830000|2020-11-17 09:03:50|466.89|464.89|466.92|464.92|466.93|464.93|466.88|464.88|24
1605603840000|2020-11-17 09:04:00|466.9|464.9|466.95|464.95|466.96|464.96|466.84|464.84|31
1605603850000|2020-11-17 09:04:10|466.94|464.94|466.95|464.95|467.01|465.01|466.93|464.93|17
1605603860000|2020-11-17 09:04:20|466.96|464.96|466.94|464.94|466.98|464.98|466.91|464.91|24
1605603870000|2020-11-17 09:04:30|466.93|464.93|467.02|465.02|467.05|465.05|466.93|464.93|19
1605603880000|2020-11-17 09:04:40|467.03|465.03|467.13|465.13|467.15|465.15|467.03|465.03|13
1605603890000|2020-11-17 09:04:50|467.07|465.07|467.2|465.2|467.28|465.28|467.07|465.07|20
1605603900000|2020-11-17 09:05:00|467.21|465.21|467.16|465.16|467.25|465.25|467.13|465.13|27
1605603910000|2020-11-17 09:05:10|467.17|465.17|467.23|465.23|467.29|465.29|467.17|465.17|32
1605603920000|2020-11-17 09:05:20|467.24|465.24|467.24|465.24|467.27|465.27|467.19|465.19|20
1605603930000|2020-11-17 09:05:30|467.25|465.25|467.25|465.25|467.27|465.27|467.23|465.23|27
1605603940000|2020-11-17 09:05:40|467.29|465.29|467.26|465.26|467.32|465.32|467.22|465.22|19
1605603950000|2020-11-17 09:05:50|467.27|465.27|467.28|465.28|467.28|465.28|467.24|465.24|13
1605603960000|2020-11-17 09:06:00|467.29|465.29|467.25|465.25|467.29|465.29|467.24|465.24|19
1605603970000|2020-11-17 09:06:10|467.24|465.24|467.14|465.14|467.24|465.24|467.11|465.11|19
1605603980000|2020-11-17 09:06:20|467.15|465.15|467.14|465.14|467.18|465.18|467.14|465.14|11
1605603990000|2020-11-17 09:06:30|467.1|465.1|467.07|465.07|467.12|465.12|467.06|465.06|25
1605604000000|2020-11-17 09:06:40|467.08|465.08|467.12|465.12|467.15|465.15|467.07|465.07|14
1605604010000|2020-11-17 09:06:50|467.11|465.11|467.11|465.11|467.12|465.12|467.11|465.11|3
1605604020000|2020-11-17 09:07:00|467.13|465.13|467.14|465.14|467.15|465.15|467.1|465.1|10
1605604030000|2020-11-17 09:07:10|467.15|465.15|467.24|465.24|467.24|465.24|467.14|465.14|26
1605604040000|2020-11-17 09:07:20|467.23|465.23|467.26|465.26|467.3|465.3|467.2|465.2|19
1605604050000|2020-11-17 09:07:30|467.23|465.23|467.25|465.25|467.32|465.32|467.19|465.19|26
1605604060000|2020-11-17 09:07:40|467.24|465.24|467.16|465.16|467.28|465.28|467.16|465.16|19
1605604070000|2020-11-17 09:07:50|467.18|465.18|467.13|465.13|467.18|465.18|467.1|465.1|20
1605604080000|2020-11-17 09:08:00|467.14|465.14|467.09|465.09|467.17|465.17|467.06|465.06|22
1605604090000|2020-11-17 09:08:10|467.1|465.1|467.09|465.09|467.13|465.13|467.04|465.04|24
1605604100000|2020-11-17 09:08:20|467.11|465.11|467.07|465.07|467.13|465.13|467.05|465.05|23
1605604110000|2020-11-17 09:08:30|467.08|465.08|466.89|464.89|467.09|465.09|466.88|464.88|26
1605604120000|2020-11-17 09:08:40|466.88|464.88|466.87|464.87|466.89|464.89|466.84|464.84|20
1605604130000|2020-11-17 09:08:50|466.86|464.86|466.78|464.78|466.88|464.88|466.78|464.78|17
1605604140000|2020-11-17 09:09:00|466.79|464.79|466.83|464.83|466.92|464.92|466.77|464.77|21
1605604150000|2020-11-17 09:09:10|466.84|464.84|466.79|464.79|466.89|464.89|466.76|464.76|24
1605604160000|2020-11-17 09:09:20|466.83|464.83|466.78|464.78|466.84|464.84|466.76|464.76|25
1605604170000|2020-11-17 09:09:30|466.79|464.79|466.93|464.93|466.98|464.98|466.76|464.76|27
1605604180000|2020-11-17 09:09:40|466.92|464.92|466.9|464.9|466.98|464.98|466.89|464.89|14
1605604190000|2020-11-17 09:09:50|466.89|464.89|466.79|464.79|466.9|464.9|466.78|464.78|17
1605604200000|2020-11-17 09:10:00|466.78|464.78|466.72|464.72|466.79|464.79|466.7|464.7|17
1605604210000|2020-11-17 09:10:10|466.71|464.71|466.76|464.76|466.79|464.79|466.71|464.71|14
1605604220000|2020-11-17 09:10:20|466.74|464.74|466.7|464.7|466.74|464.74|466.7|464.7|4
1605604230000|2020-11-17 09:10:30|466.71|464.71|466.72|464.72|466.72|464.72|466.69|464.69|9
1605604240000|2020-11-17 09:10:40|466.74|464.74|466.73|464.73|466.75|464.75|466.72|464.72|9
1605604250000|2020-11-17 09:10:50|466.74|464.74|466.69|464.69|466.74|464.74|466.69|464.69|11
1605604260000|2020-11-17 09:11:00|466.64|464.64|466.41|464.41|466.64|464.64|466.4|464.4|24
1605604270000|2020-11-17 09:11:10|466.4|464.4|466.25|464.25|466.4|464.4|466.25|464.25|30
1605604280000|2020-11-17 09:11:20|466.26|464.26|466.31|464.31|466.37|464.37|466.17|464.17|26
1605604290000|2020-11-17 09:11:30|466.3|464.3|466.35|464.35|466.36|464.36|466.29|464.29|12
1605604300000|2020-11-17 09:11:40|466.45|464.45|466.46|464.46|466.48|464.48|466.43|464.43|13
1605604310000|2020-11-17 09:11:50|466.45|464.45|466.49|464.49|466.49|464.49|466.33|464.33|18
1605604320000|2020-11-17 09:12:00|466.5|464.5|466.36|464.36|466.51|464.51|466.36|464.36|17
1605604330000|2020-11-17 09:12:10|466.37|464.37|466.35|464.35|466.37|464.37|466.34|464.34|14
1605604340000|2020-11-17 09:12:20|466.36|464.36|466.33|464.33|466.36|464.36|466.32|464.32|12
1605604350000|2020-11-17 09:12:30|466.32|464.32|466.31|464.31|466.34|464.34|466.3|464.3|9
1605604360000|2020-11-17 09:12:40|466.33|464.33|466.36|464.36|466.36|464.36|466.31|464.31|13
1605604370000|2020-11-17 09:12:50|466.35|464.35|466.34|464.34|466.36|464.36|466.32|464.32|20
1605604380000|2020-11-17 09:13:00|466.33|464.33|466.3|464.3|466.33|464.33|466.29|464.29|11
1605604390000|2020-11-17 09:13:10|466.29|464.29|466.29|464.29|466.29|464.29|466.29|464.29|1
1605604400000|2020-11-17 09:13:20|466.3|464.3|466.34|464.34|466.34|464.34|466.3|464.3|3
1605604410000|2020-11-17 09:13:30|466.36|464.36|466.29|464.29|466.37|464.37|466.29|464.29|23
1605604420000|2020-11-17 09:13:40|466.31|464.31|466.3|464.3|466.32|464.32|466.29|464.29|17
1605604430000|2020-11-17 09:13:50|466.29|464.29|466.27|464.27|466.29|464.29|466.26|464.26|7
1605604440000|2020-11-17 09:14:00|466.25|464.25|466.06|464.06|466.26|464.26|466.06|464.06|9
1605604450000|2020-11-17 09:14:10|466.04|464.04|466.08|464.08|466.09|464.09|465.98|463.98|24
1605604460000|2020-11-17 09:14:20|466.07|464.07|465.97|463.97|466.07|464.07|465.97|463.97|16
1605604470000|2020-11-17 09:14:30|465.9|463.9|465.89|463.89|465.93|463.93|465.86|463.86|15
1605604480000|2020-11-17 09:14:40|465.88|463.88|465.87|463.87|465.96|463.96|465.87|463.87|18
1605604490000|2020-11-17 09:14:50|465.88|463.88|465.89|463.89|465.96|463.96|465.85|463.85|21
1605604500000|2020-11-17 09:15:00|465.87|463.87|465.84|463.84|465.94|463.94|465.83|463.83|18
1605604510000|2020-11-17 09:15:10|465.85|463.85|465.81|463.81|465.86|463.86|465.79|463.79|7
1605604520000|2020-11-17 09:15:20|465.82|463.82|465.84|463.84|465.84|463.84|465.8|463.8|13
1605604530000|2020-11-17 09:15:30|465.88|463.88|465.93|463.93|466.02|464.02|465.88|463.88|24
1605604540000|2020-11-17 09:15:40|465.92|463.92|465.96|463.96|465.96|463.96|465.92|463.92|16
1605604550000|2020-11-17 09:15:50|465.95|463.95|465.97|463.97|465.99|463.99|465.95|463.95|18
1605604560000|2020-11-17 09:16:00|465.96|463.96|465.88|463.88|465.97|463.97|465.83|463.83|26
1605604570000|2020-11-17 09:16:10|465.87|463.87|465.86|463.86|465.89|463.89|465.82|463.82|22
1605604580000|2020-11-17 09:16:20|465.84|463.84|465.88|463.88|465.89|463.89|465.81|463.81|16
1605604590000|2020-11-17 09:16:30|465.89|463.89|465.86|463.86|465.89|463.89|465.78|463.78|26
1605604600000|2020-11-17 09:16:40|465.85|463.85|465.88|463.88|465.89|463.89|465.83|463.83|17
1605604610000|2020-11-17 09:16:50|465.87|463.87|465.87|463.87|465.91|463.91|465.87|463.87|3
1605604620000|2020-11-17 09:17:00|465.88|463.88|465.88|463.88|465.88|463.88|465.88|463.88|1
1605604630000|2020-11-17 09:17:10|465.87|463.87|465.79|463.79|465.87|463.87|465.79|463.79|20
1605604640000|2020-11-17 09:17:20|465.8|463.8|465.74|463.74|465.82|463.82|465.72|463.72|29
1605604650000|2020-11-17 09:17:30|465.73|463.73|465.86|463.86|465.9|463.9|465.71|463.71|24
1605604660000|2020-11-17 09:17:40|465.87|463.87|465.83|463.83|465.87|463.87|465.73|463.73|21
1605604670000|2020-11-17 09:17:50|465.84|463.84|465.72|463.72|465.84|463.84|465.71|463.71|16
1605604680000|2020-11-17 09:18:00|465.67|463.67|465.68|463.68|465.73|463.73|465.67|463.67|16
1605604690000|2020-11-17 09:18:10|465.69|463.69|465.82|463.82|465.88|463.88|465.68|463.68|17
1605604700000|2020-11-17 09:18:20|465.81|463.81|465.82|463.82|465.83|463.83|465.76|463.76|19
1605604710000|2020-11-17 09:18:30|465.81|463.81|465.8|463.8|465.81|463.81|465.8|463.8|4
1605604720000|2020-11-17 09:18:40|465.83|463.83|465.83|463.83|465.87|463.87|465.8|463.8|14
1605604730000|2020-11-17 09:18:50|465.84|463.84|466.09|464.09|466.12|464.12|465.82|463.82|25
1605604740000|2020-11-17 09:19:00|466.11|464.11|466.15|464.15|466.15|464.15|466.1|464.1|15
1605604750000|2020-11-17 09:19:10|466.14|464.14|466.18|464.18|466.19|464.19|466.1|464.1|21
1605604760000|2020-11-17 09:19:20|466.19|464.19|466.11|464.11|466.19|464.19|466.11|464.11|15
1605604770000|2020-11-17 09:19:30|466.07|464.07|466.11|464.11|466.15|464.15|465.98|463.98|32
1605604780000|2020-11-17 09:19:40|466.03|464.03|465.98|463.98|466.05|464.05|465.98|463.98|27
1605604790000|2020-11-17 09:19:50|465.96|463.96|466.07|464.07|466.07|464.07|465.95|463.95|31
1605604800000|2020-11-17 09:20:00|466.08|464.08|466.03|464.03|466.08|464.08|466|464|19
1605604810000|2020-11-17 09:20:10|466.04|464.04|466|464|466.05|464.05|465.99|463.99|19
1605604820000|2020-11-17 09:20:20|466.01|464.01|466.05|464.05|466.12|464.12|466.01|464.01|25
1605604830000|2020-11-17 09:20:30|466.07|464.07|466.08|464.08|466.1|464.1|466.05|464.05|29
1605604840000|2020-11-17 09:20:40|466.09|464.09|466.08|464.08|466.11|464.11|466.06|464.06|17
1605604850000|2020-11-17 09:20:50|466.07|464.07|466.06|464.06|466.09|464.09|466.04|464.04|25
1605604860000|2020-11-17 09:21:00|466.04|464.04|466.06|464.06|466.08|464.08|465.96|463.96|30
1605604870000|2020-11-17 09:21:10|466.05|464.05|466.09|464.09|466.1|464.1|466|464|21
1605604880000|2020-11-17 09:21:20|466.07|464.07|466.03|464.03|466.07|464.07|465.95|463.95|23
1605604890000|2020-11-17 09:21:30|466.02|464.02|465.99|463.99|466.02|464.02|465.92|463.92|20
1605604900000|2020-11-17 09:21:40|465.98|463.98|465.98|463.98|465.98|463.98|465.95|463.95|10
1605604910000|2020-11-17 09:21:50|465.97|463.97|465.94|463.94|466.02|464.02|465.94|463.94|23
1605604920000|2020-11-17 09:22:00|465.95|463.95|465.63|463.63|466.02|464.02|465.63|463.63|33
1605604930000|2020-11-17 09:22:10|465.64|463.64|465.62|463.62|465.74|463.74|465.58|463.58|30
1605604940000|2020-11-17 09:22:20|465.61|463.61|465.38|463.38|465.62|463.62|465.34|463.34|31
1605604950000|2020-11-17 09:22:30|465.37|463.37|465.37|463.37|465.41|463.41|465.33|463.33|33
1605604960000|2020-11-17 09:22:40|465.32|463.32|465.31|463.31|465.33|463.33|465.19|463.19|31
1605604970000|2020-11-17 09:22:50|465.3|463.3|465.3|463.3|465.35|463.35|465.22|463.22|31
1605604980000|2020-11-17 09:23:00|465.31|463.31|465.22|463.22|465.34|463.34|465.15|463.15|32
1605604990000|2020-11-17 09:23:10|465.24|463.24|465.18|463.18|465.29|463.29|465.16|463.16|28
1605605000000|2020-11-17 09:23:20|465.17|463.17|465.13|463.13|465.26|463.26|465.09|463.09|31
1605605010000|2020-11-17 09:23:30|465.17|463.17|465.16|463.16|465.19|463.19|465.1|463.1|25
1605605020000|2020-11-17 09:23:40|465.18|463.18|465.07|463.07|465.18|463.18|465.06|463.06|22
1605605030000|2020-11-17 09:23:50|465.06|463.06|465.12|463.12|465.13|463.13|465.06|463.06|10
1605605040000|2020-11-17 09:24:00|465.1|463.1|465.13|463.13|465.14|463.14|465.08|463.08|19
1605605050000|2020-11-17 09:24:10|465.14|463.14|465.16|463.16|465.18|463.18|465.14|463.14|13
1605605060000|2020-11-17 09:24:20|465.18|463.18|465.14|463.14|465.18|463.18|465.14|463.14|14
1605605070000|2020-11-17 09:24:30|465.25|463.25|465.36|463.36|465.41|463.41|465.25|463.25|30
1605605080000|2020-11-17 09:24:40|465.35|463.35|465.33|463.33|465.4|463.4|465.31|463.31|35
1605605090000|2020-11-17 09:24:50|465.31|463.31|465.21|463.21|465.32|463.32|465.15|463.15|32
1605605100000|2020-11-17 09:25:00|465.25|463.25|465.14|463.14|465.27|463.27|465.08|463.08|33
1605605110000|2020-11-17 09:25:10|465.1|463.1|465.19|463.19|465.23|463.23|465.1|463.1|27
1605605120000|2020-11-17 09:25:20|465.14|463.14|465.22|463.22|465.26|463.26|465.11|463.11|32
1605605130000|2020-11-17 09:25:30|465.14|463.14|465.12|463.12|465.22|463.22|465.11|463.11|26
1605605140000|2020-11-17 09:25:40|465.15|463.15|465.19|463.19|465.19|463.19|465.09|463.09|24
1605605150000|2020-11-17 09:25:50|465.22|463.22|465.25|463.25|465.29|463.29|465.19|463.19|31
1605605160000|2020-11-17 09:26:00|465.27|463.27|465.1|463.1|465.27|463.27|465.08|463.08|32
1605605170000|2020-11-17 09:26:10|465.06|463.06|465.12|463.12|465.17|463.17|465.06|463.06|31
1605605180000|2020-11-17 09:26:20|465.14|463.14|465.08|463.08|465.15|463.15|465.05|463.05|20
1605605190000|2020-11-17 09:26:30|465.05|463.05|465.02|463.02|465.07|463.07|464.99|462.99|19
1605605200000|2020-11-17 09:26:40|465.01|463.01|464.94|462.94|465.04|463.04|464.91|462.91|17
1605605210000|2020-11-17 09:26:50|464.96|462.96|464.76|462.76|464.99|462.99|464.75|462.75|23
1605605220000|2020-11-17 09:27:00|464.72|462.72|464.74|462.74|464.83|462.83|464.71|462.71|29
1605605230000|2020-11-17 09:27:10|464.75|462.75|464.71|462.71|464.77|462.77|464.7|462.7|17
1605605240000|2020-11-17 09:27:20|464.8|462.8|464.82|462.82|464.91|462.91|464.8|462.8|25
1605605250000|2020-11-17 09:27:30|464.83|462.83|464.9|462.9|464.91|462.91|464.81|462.81|15
1605605260000|2020-11-17 09:27:40|464.86|462.86|464.9|462.9|464.91|462.91|464.86|462.86|4
1605605270000|2020-11-17 09:27:50|464.95|462.95|464.98|462.98|465.05|463.05|464.95|462.95|11
1605605280000|2020-11-17 09:28:00|464.99|462.99|465.02|463.02|465.02|463.02|464.97|462.97|14
1605605290000|2020-11-17 09:28:10|465.01|463.01|465.03|463.03|465.03|463.03|465.01|463.01|8
1605605300000|2020-11-17 09:28:20|465.02|463.02|464.98|462.98|465.05|463.05|464.95|462.95|15
1605605310000|2020-11-17 09:28:30|465|463|465.05|463.05|465.05|463.05|465|463|18
1605605320000|2020-11-17 09:28:40|465.06|463.06|465.04|463.04|465.08|463.08|465.02|463.02|19
1605605330000|2020-11-17 09:28:50|465.03|463.03|465.01|463.01|465.04|463.04|465.01|463.01|8
1605605340000|2020-11-17 09:29:00|465.02|463.02|465.01|463.01|465.05|463.05|465|463|15
1605605350000|2020-11-17 09:29:10|465|463|464.9|462.9|465.02|463.02|464.85|462.85|31
1605605360000|2020-11-17 09:29:20|464.93|462.93|464.92|462.92|464.99|462.99|464.89|462.89|24
1605605370000|2020-11-17 09:29:30|464.93|462.93|464.97|462.97|464.99|462.99|464.89|462.89|24
1605605380000|2020-11-17 09:29:40|464.95|462.95|465.01|463.01|465.01|463.01|464.95|462.95|25
1605605390000|2020-11-17 09:29:50|464.99|462.99|465.01|463.01|465.03|463.03|464.99|462.99|10
1605605400000|2020-11-17 09:30:00|465.02|463.02|464.95|462.95|465.05|463.05|464.93|462.93|24
1605605410000|2020-11-17 09:30:10|464.93|462.93|464.76|462.76|464.94|462.94|464.72|462.72|27
1605605420000|2020-11-17 09:30:20|464.77|462.77|464.66|462.66|464.8|462.8|464.66|462.66|27
1605605430000|2020-11-17 09:30:30|464.68|462.68|464.3|462.3|464.7|462.7|464.3|462.3|24
1605605440000|2020-11-17 09:30:40|464.32|462.32|464.35|462.35|464.39|462.39|464.17|462.17|28
1605605450000|2020-11-17 09:30:50|464.36|462.36|464.58|462.58|464.58|462.58|464.35|462.35|33
1605605460000|2020-11-17 09:31:00|464.57|462.57|464.72|462.72|464.75|462.75|464.56|462.56|27
1605605470000|2020-11-17 09:31:10|464.73|462.73|464.81|462.81|464.86|462.86|464.67|462.67|24
1605605480000|2020-11-17 09:31:20|464.83|462.83|464.87|462.87|464.91|462.91|464.82|462.82|14
1605605490000|2020-11-17 09:31:30|464.85|462.85|464.82|462.82|464.92|462.92|464.76|462.76|12
1605605500000|2020-11-17 09:31:40|464.87|462.87|464.91|462.91|464.95|462.95|464.82|462.82|22
1605605510000|2020-11-17 09:31:50|464.89|462.89|464.88|462.88|464.9|462.9|464.83|462.83|18
1605605520000|2020-11-17 09:32:00|464.83|462.83|464.48|462.48|464.83|462.83|464.48|462.48|21
1605605530000|2020-11-17 09:32:10|464.46|462.46|464.36|462.36|464.48|462.48|464.32|462.32|19
1605605540000|2020-11-17 09:32:20|464.37|462.37|464.51|462.51|464.53|462.53|464.31|462.31|31
1605605550000|2020-11-17 09:32:30|464.52|462.52|464.29|462.29|464.52|462.52|464.28|462.28|25
1605605560000|2020-11-17 09:32:40|464.28|462.28|464.28|462.28|464.3|462.3|464.27|462.27|8
1605605570000|2020-11-17 09:32:50|464.27|462.27|464.15|462.15|464.28|462.28|464.08|462.08|22
1605605580000|2020-11-17 09:33:00|464.23|462.23|464.29|462.29|464.39|462.39|464.23|462.23|29
1605605590000|2020-11-17 09:33:10|464.27|462.27|464.09|462.09|464.27|462.27|464.09|462.09|24
1605605600000|2020-11-17 09:33:20|464.13|462.13|464.12|462.12|464.14|462.14|464.11|462.11|19
1605605610000|2020-11-17 09:33:30|464.13|462.13|464.2|462.2|464.39|462.39|464.12|462.12|25
1605605620000|2020-11-17 09:33:40|464.17|462.17|464.54|462.54|464.55|462.55|464.15|462.15|30
1605605630000|2020-11-17 09:33:50|464.56|462.56|464.65|462.65|464.67|462.67|464.53|462.53|27
1605605640000|2020-11-17 09:34:00|464.64|462.64|464.65|462.65|464.67|462.67|464.54|462.54|21
1605605650000|2020-11-17 09:34:10|464.67|462.67|464.84|462.84|464.87|462.87|464.57|462.57|27
1605605660000|2020-11-17 09:34:20|464.77|462.77|464.86|462.86|464.88|462.88|464.77|462.77|16
1605605670000|2020-11-17 09:34:30|464.83|462.83|464.95|462.95|464.98|462.98|464.82|462.82|18
1605605680000|2020-11-17 09:34:40|464.92|462.92|464.85|462.85|464.92|462.92|464.85|462.85|19
1605605690000|2020-11-17 09:34:50|464.86|462.86|464.85|462.85|464.87|462.87|464.85|462.85|12
1605605700000|2020-11-17 09:35:00|464.87|462.87|465.2|463.2|465.2|463.2|464.86|462.86|23
1605605710000|2020-11-17 09:35:10|465.17|463.17|465.24|463.24|465.27|463.27|465.11|463.11|26
1605605720000|2020-11-17 09:35:20|465.25|463.25|465.23|463.23|465.44|463.44|465.23|463.23|29
1605605730000|2020-11-17 09:35:30|465.22|463.22|465.33|463.33|465.38|463.38|465.22|463.22|22
1605605740000|2020-11-17 09:35:40|465.34|463.34|465.33|463.33|465.45|463.45|465.33|463.33|13
1605605750000|2020-11-17 09:35:50|465.34|463.34|465.22|463.22|465.36|463.36|465.22|463.22|22
1605605760000|2020-11-17 09:36:00|465.23|463.23|465.35|463.35|465.37|463.37|465.22|463.22|21
1605605770000|2020-11-17 09:36:10|465.38|463.38|465.33|463.33|465.38|463.38|465.29|463.29|23
1605605780000|2020-11-17 09:36:20|465.32|463.32|465.19|463.19|465.33|463.33|465.19|463.19|23
1605605790000|2020-11-17 09:36:30|465.18|463.18|465.01|463.01|465.2|463.2|465.01|463.01|26
1605605800000|2020-11-17 09:36:40|465.02|463.02|465.05|463.05|465.05|463.05|465.02|463.02|24
1605605810000|2020-11-17 09:36:50|465.02|463.02|465.05|463.05|465.06|463.06|464.99|462.99|26
1605605820000|2020-11-17 09:37:00|465.04|463.04|464.98|462.98|465.06|463.06|464.98|462.98|26
1605605830000|2020-11-17 09:37:10|464.97|462.97|464.88|462.88|465.02|463.02|464.88|462.88|23
1605605840000|2020-11-17 09:37:20|464.89|462.89|464.91|462.91|464.92|462.92|464.88|462.88|9
1605605850000|2020-11-17 09:37:30|464.9|462.9|464.87|462.87|464.9|462.9|464.87|462.87|8
1605605860000|2020-11-17 09:37:40|464.89|462.89|464.81|462.81|464.91|462.91|464.81|462.81|15
1605605870000|2020-11-17 09:37:50|464.74|462.74|464.78|462.78|464.82|462.82|464.74|462.74|13
1605605880000|2020-11-17 09:38:00|464.75|462.75|464.71|462.71|464.82|462.82|464.71|462.71|29
1605605890000|2020-11-17 09:38:10|464.72|462.72|464.84|462.84|464.91|462.91|464.72|462.72|25
1605605900000|2020-11-17 09:38:20|464.85|462.85|464.82|462.82|464.87|462.87|464.78|462.78|26
1605605910000|2020-11-17 09:38:30|464.84|462.84|464.73|462.73|464.84|462.84|464.68|462.68|15
1605605920000|2020-11-17 09:38:40|464.7|462.7|464.67|462.67|464.71|462.71|464.65|462.65|24
1605605930000|2020-11-17 09:38:50|464.66|462.66|464.8|462.8|464.89|462.89|464.66|462.66|26
1605605940000|2020-11-17 09:39:00|464.76|462.76|464.77|462.77|464.82|462.82|464.76|462.76|21
1605605950000|2020-11-17 09:39:10|464.78|462.78|464.81|462.81|464.9|462.9|464.78|462.78|23
1605605960000|2020-11-17 09:39:20|464.8|462.8|464.8|462.8|464.84|462.84|464.76|462.76|27
1605605970000|2020-11-17 09:39:30|464.78|462.78|464.65|462.65|464.84|462.84|464.61|462.61|30
1605605980000|2020-11-17 09:39:40|464.63|462.63|464.65|462.65|464.65|462.65|464.6|462.6|25
1605605990000|2020-11-17 09:39:50|464.63|462.63|464.75|462.75|464.86|462.86|464.63|462.63|26
1605606000000|2020-11-17 09:40:00|464.78|462.78|464.67|462.67|464.78|462.78|464.66|462.66|25
1605606010000|2020-11-17 09:40:10|464.68|462.68|464.68|462.68|464.7|462.7|464.61|462.61|24
1605606020000|2020-11-17 09:40:20|464.69|462.69|464.57|462.57|464.71|462.71|464.57|462.57|26
1605606030000|2020-11-17 09:40:30|464.56|462.56|464.45|462.45|464.56|462.56|464.45|462.45|19
1605606040000|2020-11-17 09:40:40|464.46|462.46|464.41|462.41|464.6|462.6|464.4|462.4|28
1605606050000|2020-11-17 09:40:50|464.4|462.4|464.42|462.42|464.44|462.44|464.38|462.38|25
1605606060000|2020-11-17 09:41:00|464.41|462.41|464.38|462.38|464.43|462.43|464.36|462.36|27
1605606070000|2020-11-17 09:41:10|464.39|462.39|464.31|462.31|464.4|462.4|464.3|462.3|33
1605606080000|2020-11-17 09:41:20|464.32|462.32|464.2|462.2|464.33|462.33|464.18|462.18|22
1605606090000|2020-11-17 09:41:30|464.19|462.19|464.1|462.1|464.2|462.2|464.08|462.08|24
1605606100000|2020-11-17 09:41:40|464.11|462.11|463.85|461.85|464.11|462.11|463.72|461.72|16
1605606110000|2020-11-17 09:41:50|463.78|461.78|463.69|461.69|463.85|461.85|463.67|461.67|32
1605606120000|2020-11-17 09:42:00|463.72|461.72|463.55|461.55|463.72|461.72|463.55|461.55|16
1605606130000|2020-11-17 09:42:10|463.56|461.56|463.5|461.5|463.57|461.57|463.49|461.49|24
1605606140000|2020-11-17 09:42:20|463.52|461.52|463.6|461.6|463.71|461.71|463.48|461.48|30
1605606150000|2020-11-17 09:42:30|463.59|461.59|463.61|461.61|463.66|461.66|463.59|461.59|19
1605606160000|2020-11-17 09:42:40|463.6|461.6|463.78|461.78|463.88|461.88|463.6|461.6|24
1605606170000|2020-11-17 09:42:50|463.77|461.77|463.76|461.76|463.82|461.82|463.73|461.73|28
1605606180000|2020-11-17 09:43:00|463.75|461.75|463.76|461.76|463.8|461.8|463.71|461.71|26
1605606190000|2020-11-17 09:43:10|463.8|461.8|463.65|461.65|463.8|461.8|463.64|461.64|22
1605606200000|2020-11-17 09:43:20|463.67|461.67|463.96|461.96|463.96|461.96|463.67|461.67|21
1605606210000|2020-11-17 09:43:30|463.95|461.95|464.03|462.03|464.03|462.03|463.88|461.88|29
1605606220000|2020-11-17 09:43:40|464.04|462.04|464.17|462.17|464.17|462.17|464.04|462.04|23
1605606230000|2020-11-17 09:43:50|464.19|462.19|464.39|462.39|464.4|462.4|464.18|462.18|26
1605606240000|2020-11-17 09:44:00|464.4|462.4|464.39|462.39|464.45|462.45|464.33|462.33|23
1605606250000|2020-11-17 09:44:10|464.38|462.38|464.19|462.19|464.39|462.39|464.19|462.19|27
1605606260000|2020-11-17 09:44:20|464.18|462.18|464.23|462.23|464.3|462.3|464.14|462.14|30
1605606270000|2020-11-17 09:44:30|464.24|462.24|464.12|462.12|464.27|462.27|464.12|462.12|23
1605606280000|2020-11-17 09:44:40|464.14|462.14|464.06|462.06|464.22|462.22|464.02|462.02|19
1605606290000|2020-11-17 09:44:50|464.03|462.03|464.09|462.09|464.11|462.11|464|462|25
1605606300000|2020-11-17 09:45:00|464.07|462.07|463.88|461.88|464.07|462.07|463.73|461.73|37
1605606310000|2020-11-17 09:45:10|463.89|461.89|463.87|461.87|463.9|461.9|463.76|461.76|25
1605606320000|2020-11-17 09:45:20|463.83|461.83|463.92|461.92|463.93|461.93|463.8|461.8|21
1605606330000|2020-11-17 09:45:30|463.9|461.9|463.9|461.9|463.91|461.91|463.85|461.85|19
1605606340000|2020-11-17 09:45:40|463.84|461.84|463.83|461.83|463.91|461.91|463.83|461.83|29
1605606350000|2020-11-17 09:45:50|463.82|461.82|463.81|461.81|463.91|461.91|463.79|461.79|14
1605606360000|2020-11-17 09:46:00|463.78|461.78|463.85|461.85|463.88|461.88|463.78|461.78|21
1605606370000|2020-11-17 09:46:10|463.86|461.86|463.81|461.81|463.88|461.88|463.81|461.81|22
1605606380000|2020-11-17 09:46:20|463.82|461.82|463.71|461.71|463.84|461.84|463.65|461.65|19
1605606390000|2020-11-17 09:46:30|463.76|461.76|463.83|461.83|463.91|461.91|463.76|461.76|33
1605606400000|2020-11-17 09:46:40|463.85|461.85|463.73|461.73|463.88|461.88|463.73|461.73|32
1605606410000|2020-11-17 09:46:50|463.71|461.71|463.75|461.75|463.75|461.75|463.64|461.64|28
1605606420000|2020-11-17 09:47:00|463.74|461.74|463.7|461.7|463.79|461.79|463.67|461.67|28
1605606430000|2020-11-17 09:47:10|463.72|461.72|463.76|461.76|463.77|461.77|463.67|461.67|26
1605606440000|2020-11-17 09:47:20|463.74|461.74|463.69|461.69|463.74|461.74|463.66|461.66|15
1605606450000|2020-11-17 09:47:30|463.7|461.7|463.7|461.7|463.73|461.73|463.56|461.56|26
1605606460000|2020-11-17 09:47:40|463.68|461.68|463.79|461.79|463.89|461.89|463.66|461.66|29
1605606470000|2020-11-17 09:47:50|463.8|461.8|463.76|461.76|463.87|461.87|463.75|461.75|30
1605606480000|2020-11-17 09:48:00|463.75|461.75|463.7|461.7|463.8|461.8|463.66|461.66|26
1605606490000|2020-11-17 09:48:10|463.71|461.71|463.58|461.58|463.72|461.72|463.56|461.56|24
1605606500000|2020-11-17 09:48:20|463.57|461.57|463.58|461.58|463.59|461.59|463.54|461.54|21
1605606510000|2020-11-17 09:48:30|463.59|461.59|463.52|461.52|463.59|461.59|463.44|461.44|25
1605606520000|2020-11-17 09:48:40|463.51|461.51|463.54|461.54|463.54|461.54|463.4|461.4|30
1605606530000|2020-11-17 09:48:50|463.5|461.5|463.56|461.56|463.57|461.57|463.5|461.5|19
1605606540000|2020-11-17 09:49:00|463.5|461.5|463.65|461.65|463.66|461.66|463.5|461.5|26
1605606550000|2020-11-17 09:49:10|463.64|461.64|463.87|461.87|463.87|461.87|463.59|461.59|27
1605606560000|2020-11-17 09:49:20|463.89|461.89|464.11|462.11|464.12|462.12|463.89|461.89|30
1605606570000|2020-11-17 09:49:30|464.09|462.09|464.19|462.19|464.19|462.19|464.07|462.07|19
1605606580000|2020-11-17 09:49:40|464.18|462.18|464.31|462.31|464.31|462.31|464.18|462.18|23
1605606590000|2020-11-17 09:49:50|464.3|462.3|464.2|462.2|464.3|462.3|464.17|462.17|25
1605606600000|2020-11-17 09:50:00|464.22|462.22|464.18|462.18|464.22|462.22|464.14|462.14|29
1605606610000|2020-11-17 09:50:10|464.15|462.15|463.93|461.93|464.16|462.16|463.93|461.93|27
1605606620000|2020-11-17 09:50:20|463.95|461.95|464.03|462.03|464.09|462.09|463.95|461.95|30
1605606630000|2020-11-17 09:50:30|464|462|463.94|461.94|464.04|462.04|463.92|461.92|14
1605606640000|2020-11-17 09:50:40|463.95|461.95|464.18|462.18|464.21|462.21|463.95|461.95|17
1605606650000|2020-11-17 09:50:50|464.19|462.19|464.09|462.09|464.19|462.19|464.07|462.07|26
1605606660000|2020-11-17 09:51:00|464.1|462.1|464.17|462.17|464.18|462.18|464.08|462.08|20
1605606670000|2020-11-17 09:51:10|464.15|462.15|464.04|462.04|464.19|462.19|464.04|462.04|23
1605606680000|2020-11-17 09:51:20|464.03|462.03|464.16|462.16|464.17|462.17|464.01|462.01|20
1605606690000|2020-11-17 09:51:30|464.17|462.17|464.14|462.14|464.19|462.19|464.05|462.05|26
1605606700000|2020-11-17 09:51:40|464.15|462.15|463.86|461.86|464.17|462.17|463.86|461.86|29
1605606710000|2020-11-17 09:51:50|463.87|461.87|463.89|461.89|463.89|461.89|463.75|461.75|34
1605606720000|2020-11-17 09:52:00|463.88|461.88|464.12|462.12|464.17|462.17|463.86|461.86|24
1605606730000|2020-11-17 09:52:10|464.11|462.11|464.01|462.01|464.21|462.21|464.01|462.01|23
1605606740000|2020-11-17 09:52:20|464.03|462.03|464.14|462.14|464.15|462.15|464|462|23
1605606750000|2020-11-17 09:52:30|464.12|462.12|463.97|461.97|464.12|462.12|463.91|461.91|27
1605606760000|2020-11-17 09:52:40|463.92|461.92|463.93|461.93|463.95|461.95|463.9|461.9|27
1605606770000|2020-11-17 09:52:50|463.95|461.95|463.93|461.93|463.97|461.97|463.89|461.89|22
1605606780000|2020-11-17 09:53:00|463.92|461.92|463.81|461.81|463.93|461.93|463.72|461.72|23
1605606790000|2020-11-17 09:53:10|463.82|461.82|463.83|461.83|463.9|461.9|463.82|461.82|21
1605606800000|2020-11-17 09:53:20|463.85|461.85|463.88|461.88|463.9|461.9|463.79|461.79|31
1605606810000|2020-11-17 09:53:30|463.87|461.87|463.85|461.85|463.87|461.87|463.81|461.81|25
1605606820000|2020-11-17 09:53:40|463.84|461.84|463.86|461.86|463.88|461.88|463.82|461.82|20
1605606830000|2020-11-17 09:53:50|463.87|461.87|463.94|461.94|464.03|462.03|463.87|461.87|17
1605606840000|2020-11-17 09:54:00|463.97|461.97|464|462|464.04|462.04|463.92|461.92|25
1605606850000|2020-11-17 09:54:10|464.01|462.01|463.88|461.88|464.03|462.03|463.86|461.86|23
1605606860000|2020-11-17 09:54:20|463.9|461.9|463.86|461.86|464|462|463.84|461.84|28
1605606870000|2020-11-17 09:54:30|463.88|461.88|463.82|461.82|463.88|461.88|463.78|461.78|27
1605606880000|2020-11-17 09:54:40|463.83|461.83|463.85|461.85|463.85|461.85|463.77|461.77|19
1605606890000|2020-11-17 09:54:50|463.86|461.86|463.83|461.83|463.9|461.9|463.81|461.81|26
1605606900000|2020-11-17 09:55:00|463.81|461.81|463.7|461.7|463.81|461.81|463.68|461.68|17
1605606910000|2020-11-17 09:55:10|463.65|461.65|463.72|461.72|463.73|461.73|463.65|461.65|19
1605606920000|2020-11-17 09:55:20|463.71|461.71|463.71|461.71|463.79|461.79|463.69|461.69|23
1605606930000|2020-11-17 09:55:30|463.7|461.7|463.53|461.53|463.73|461.73|463.53|461.53|25
1605606940000|2020-11-17 09:55:40|463.54|461.54|463.49|461.49|463.56|461.56|463.48|461.48|26
1605606950000|2020-11-17 09:55:50|463.5|461.5|463.34|461.34|463.54|461.54|463.34|461.34|26
1605606960000|2020-11-17 09:56:00|463.32|461.32|463.22|461.22|463.35|461.35|463.12|461.12|30
1605606970000|2020-11-17 09:56:10|463.21|461.21|463.21|461.21|463.27|461.27|463.17|461.17|29
1605606980000|2020-11-17 09:56:20|463.16|461.16|463.15|461.15|463.22|461.22|463.13|461.13|19
1605606990000|2020-11-17 09:56:30|463.14|461.14|463.33|461.33|463.35|461.35|463.14|461.14|21
1605607000000|2020-11-17 09:56:40|463.36|461.36|463.44|461.44|463.49|461.49|463.36|461.36|18
1605607010000|2020-11-17 09:56:50|463.43|461.43|463.59|461.59|463.59|461.59|463.43|461.43|9
1605607020000|2020-11-17 09:57:00|463.57|461.57|463.56|461.56|463.58|461.58|463.49|461.49|29
1605607030000|2020-11-17 09:57:10|463.55|461.55|463.56|461.56|463.58|461.58|463.51|461.51|25
1605607040000|2020-11-17 09:57:20|463.57|461.57|463.54|461.54|463.64|461.64|463.52|461.52|27
1605607050000|2020-11-17 09:57:30|463.55|461.55|463.66|461.66|463.68|461.68|463.53|461.53|25
1605607060000|2020-11-17 09:57:40|463.68|461.68|463.64|461.64|463.7|461.7|463.58|461.58|26
1605607070000|2020-11-17 09:57:50|463.66|461.66|463.92|461.92|463.94|461.94|463.66|461.66|22
1605607080000|2020-11-17 09:58:00|463.91|461.91|463.95|461.95|463.96|461.96|463.9|461.9|20
1605607090000|2020-11-17 09:58:10|463.97|461.97|463.87|461.87|463.98|461.98|463.85|461.85|28
1605607100000|2020-11-17 09:58:20|463.88|461.88|463.8|461.8|463.92|461.92|463.8|461.8|26
1605607110000|2020-11-17 09:58:30|463.81|461.81|463.82|461.82|463.89|461.89|463.74|461.74|27
1605607120000|2020-11-17 09:58:40|463.81|461.81|463.91|461.91|463.91|461.91|463.8|461.8|24
1605607130000|2020-11-17 09:58:50|463.93|461.93|463.92|461.92|463.99|461.99|463.92|461.92|23
1605607140000|2020-11-17 09:59:00|463.87|461.87|463.85|461.85|463.91|461.91|463.82|461.82|19
1605607150000|2020-11-17 09:59:10|463.87|461.87|463.86|461.86|463.89|461.89|463.86|461.86|21
1605607160000|2020-11-17 09:59:20|463.88|461.88|463.88|461.88|463.9|461.9|463.85|461.85|21
1605607170000|2020-11-17 09:59:30|463.89|461.89|463.88|461.88|463.91|461.91|463.88|461.88|17
1605607180000|2020-11-17 09:59:40|463.89|461.89|463.89|461.89|463.93|461.93|463.87|461.87|20
1605607190000|2020-11-17 09:59:50|463.92|461.92|463.88|461.88|463.95|461.95|463.88|461.88|18
1605607200000|2020-11-17 10:00:00|463.9|461.9|463.9|461.9|463.95|461.95|463.87|461.87|22
1605607210000|2020-11-17 10:00:10|463.92|461.92|463.89|461.89|463.95|461.95|463.85|461.85|27
1605607220000|2020-11-17 10:00:20|463.9|461.9|463.91|461.91|463.93|461.93|463.87|461.87|19
1605607230000|2020-11-17 10:00:30|463.9|461.9|463.71|461.71|463.93|461.93|463.69|461.69|16
1605607240000|2020-11-17 10:00:40|463.72|461.72|463.67|461.67|463.72|461.72|463.63|461.63|16
1605607250000|2020-11-17 10:00:50|463.63|461.63|463.67|461.67|463.68|461.68|463.63|461.63|24
1605607260000|2020-11-17 10:01:00|463.65|461.65|463.69|461.69|463.69|461.69|463.64|461.64|10
1605607270000|2020-11-17 10:01:10|463.7|461.7|463.64|461.64|463.7|461.7|463.61|461.61|23
1605607280000|2020-11-17 10:01:20|463.63|461.63|463.66|461.66|463.66|461.66|463.62|461.62|12
1605607290000|2020-11-17 10:01:30|463.68|461.68|463.64|461.64|463.68|461.68|463.61|461.61|22
1605607300000|2020-11-17 10:01:40|463.67|461.67|463.75|461.75|463.76|461.76|463.63|461.63|26
1605607310000|2020-11-17 10:01:50|463.8|461.8|463.95|461.95|463.95|461.95|463.77|461.77|25
1605607320000|2020-11-17 10:02:00|463.98|461.98|463.96|461.96|464|462|463.95|461.95|11
1605607330000|2020-11-17 10:02:10|463.97|461.97|464.01|462.01|464.04|462.04|463.97|461.97|13
1605607340000|2020-11-17 10:02:20|464.02|462.02|464.02|462.02|464.03|462.03|464|462|11
1605607350000|2020-11-17 10:02:30|464.01|462.01|464.01|462.01|464.03|462.03|464|462|13
1605607360000|2020-11-17 10:02:40|464.02|462.02|464.03|462.03|464.03|462.03|464.01|462.01|4
1605607370000|2020-11-17 10:02:50|464.01|462.01|464.02|462.02|464.04|462.04|464.01|462.01|9
1605607380000|2020-11-17 10:03:00|464.03|462.03|464.04|462.04|464.06|462.06|464.01|462.01|11
1605607390000|2020-11-17 10:03:10|464.05|462.05|464.04|462.04|464.06|462.06|464.02|462.02|14
1605607400000|2020-11-17 10:03:20|464.03|462.03|463.98|461.98|464.03|462.03|463.98|461.98|10
1605607410000|2020-11-17 10:03:30|464|462|463.89|461.89|464|462|463.87|461.87|24
1605607420000|2020-11-17 10:03:40|463.87|461.87|463.85|461.85|463.87|461.87|463.82|461.82|14
1605607430000|2020-11-17 10:03:50|463.84|461.84|463.75|461.75|463.9|461.9|463.75|461.75|27
1605607440000|2020-11-17 10:04:00|463.7|461.7|463.82|461.82|463.86|461.86|463.69|461.69|26
1605607450000|2020-11-17 10:04:10|463.81|461.81|463.83|461.83|463.85|461.85|463.8|461.8|23
1605607460000|2020-11-17 10:04:20|463.81|461.81|463.69|461.69|463.82|461.82|463.69|461.69|11
1605607470000|2020-11-17 10:04:30|463.67|461.67|463.72|461.72|463.76|461.76|463.65|461.65|17
1605607480000|2020-11-17 10:04:40|463.73|461.73|463.73|461.73|463.74|461.74|463.72|461.72|8
1605607490000|2020-11-17 10:04:50|463.74|461.74|463.74|461.74|463.76|461.76|463.72|461.72|8
1605607500000|2020-11-17 10:05:00|463.73|461.73|463.94|461.94|463.94|461.94|463.73|461.73|32
1605607510000|2020-11-17 10:05:10|463.93|461.93|464.18|462.18|464.18|462.18|463.93|461.93|23
1605607520000|2020-11-17 10:05:20|464.17|462.17|464.4|462.4|464.4|462.4|464.09|462.09|26
1605607530000|2020-11-17 10:05:30|464.37|462.37|464.26|462.26|464.42|462.42|464.26|462.26|27
1605607540000|2020-11-17 10:05:40|464.27|462.27|464.42|462.42|464.43|462.43|464.24|462.24|27
1605607550000|2020-11-17 10:05:50|464.41|462.41|464.36|462.36|464.41|462.41|464.35|462.35|19
1605607560000|2020-11-17 10:06:00|464.35|462.35|464.36|462.36|464.38|462.38|464.33|462.33|15
1605607570000|2020-11-17 10:06:10|464.37|462.37|464.4|462.4|464.43|462.43|464.36|462.36|22
1605607580000|2020-11-17 10:06:20|464.41|462.41|464.46|462.46|464.47|462.47|464.39|462.39|19
1605607590000|2020-11-17 10:06:30|464.42|462.42|464.33|462.33|464.42|462.42|464.27|462.27|18
1605607600000|2020-11-17 10:06:40|464.32|462.32|464.32|462.32|464.42|462.42|464.29|462.29|12
1605607610000|2020-11-17 10:06:50|464.31|462.31|464.17|462.17|464.32|462.32|464.13|462.13|19
1605607620000|2020-11-17 10:07:00|464.19|462.19|464.24|462.24|464.26|462.26|464.19|462.19|24
1605607630000|2020-11-17 10:07:10|464.23|462.23|464.16|462.16|464.24|462.24|464.15|462.15|23
1605607640000|2020-11-17 10:07:20|464.15|462.15|464.11|462.11|464.15|462.15|464.09|462.09|16
1605607650000|2020-11-17 10:07:30|464.1|462.1|464.14|462.14|464.15|462.15|464.06|462.06|13
1605607660000|2020-11-17 10:07:40|464.15|462.15|464.06|462.06|464.15|462.15|463.97|461.97|18
1605607670000|2020-11-17 10:07:50|464.07|462.07|464.15|462.15|464.23|462.23|464.06|462.06|20
1605607680000|2020-11-17 10:08:00|464.16|462.16|464.15|462.15|464.16|462.16|464.08|462.08|19
1605607690000|2020-11-17 10:08:10|464.14|462.14|464.15|462.15|464.16|462.16|464.09|462.09|22
1605607700000|2020-11-17 10:08:20|464.14|462.14|464.16|462.16|464.16|462.16|464.14|462.14|5
1605607710000|2020-11-17 10:08:30|464.15|462.15|464.13|462.13|464.15|462.15|464.11|462.11|14
1605607720000|2020-11-17 10:08:40|464.14|462.14|464.24|462.24|464.24|462.24|464.13|462.13|13
1605607730000|2020-11-17 10:08:50|464.19|462.19|464.27|462.27|464.36|462.36|464.19|462.19|30
1605607740000|2020-11-17 10:09:00|464.26|462.26|464.21|462.21|464.29|462.29|464.17|462.17|20
1605607750000|2020-11-17 10:09:10|464.2|462.2|464.25|462.25|464.27|462.27|464.19|462.19|15
1605607760000|2020-11-17 10:09:20|464.26|462.26|464.28|462.28|464.28|462.28|464.21|462.21|19
1605607770000|2020-11-17 10:09:30|464.29|462.29|464.2|462.2|464.29|462.29|464.17|462.17|20
1605607780000|2020-11-17 10:09:40|464.22|462.22|464.17|462.17|464.23|462.23|464.16|462.16|19
1605607790000|2020-11-17 10:09:50|464.18|462.18|464.4|462.4|464.4|462.4|464.18|462.18|25
1605607800000|2020-11-17 10:10:00|464.39|462.39|464.31|462.31|464.39|462.39|464.27|462.27|21
1605607810000|2020-11-17 10:10:10|464.32|462.32|464.39|462.39|464.41|462.41|464.32|462.32|22
1605607820000|2020-11-17 10:10:20|464.42|462.42|464.41|462.41|464.5|462.5|464.41|462.41|28
1605607830000|2020-11-17 10:10:30|464.42|462.42|464.45|462.45|464.49|462.49|464.4|462.4|25
1605607840000|2020-11-17 10:10:40|464.44|462.44|464.45|462.45|464.46|462.46|464.44|462.44|13
1605607850000|2020-11-17 10:10:50|464.47|462.47|464.44|462.44|464.48|462.48|464.44|462.44|22
1605607860000|2020-11-17 10:11:00|464.48|462.48|464.4|462.4|464.48|462.48|464.36|462.36|13
1605607870000|2020-11-17 10:11:10|464.42|462.42|464.44|462.44|464.48|462.48|464.39|462.39|16
1605607880000|2020-11-17 10:11:20|464.43|462.43|464.47|462.47|464.47|462.47|464.43|462.43|13
1605607890000|2020-11-17 10:11:30|464.48|462.48|464.45|462.45|464.48|462.48|464.44|462.44|13
1605607900000|2020-11-17 10:11:40|464.48|462.48|464.45|462.45|464.48|462.48|464.44|462.44|9
1605607910000|2020-11-17 10:11:50|464.44|462.44|464.43|462.43|464.46|462.46|464.43|462.43|7
1605607920000|2020-11-17 10:12:00|464.41|462.41|464.37|462.37|464.41|462.41|464.37|462.37|3
1605607930000|2020-11-17 10:12:10|464.34|462.34|464.32|462.32|464.37|462.37|464.27|462.27|26
1605607940000|2020-11-17 10:12:20|464.31|462.31|464.33|462.33|464.41|462.41|464.31|462.31|23
1605607950000|2020-11-17 10:12:30|464.34|462.34|464.4|462.4|464.4|462.4|464.31|462.31|18
1605607960000|2020-11-17 10:12:40|464.39|462.39|464.36|462.36|464.41|462.41|464.32|462.32|25
1605607970000|2020-11-17 10:12:50|464.35|462.35|464.34|462.34|464.4|462.4|464.33|462.33|17
1605607980000|2020-11-17 10:13:00|464.33|462.33|464.23|462.23|464.34|462.34|464.2|462.2|17
1605607990000|2020-11-17 10:13:10|464.18|462.18|464.13|462.13|464.21|462.21|464.11|462.11|25
1605608000000|2020-11-17 10:13:20|464.17|462.17|464.16|462.16|464.21|462.21|464.14|462.14|16
1605608010000|2020-11-17 10:13:30|464.17|462.17|464.15|462.15|464.17|462.17|464.14|462.14|18
1605608020000|2020-11-17 10:13:40|464.13|462.13|464.29|462.29|464.3|462.3|464.13|462.13|21
1605608030000|2020-11-17 10:13:50|464.27|462.27|464.23|462.23|464.28|462.28|464.23|462.23|13
1605608040000|2020-11-17 10:14:00|464.24|462.24|464.29|462.29|464.32|462.32|464.22|462.22|12
1605608050000|2020-11-17 10:14:10|464.28|462.28|464.25|462.25|464.28|462.28|464.21|462.21|21
1605608060000|2020-11-17 10:14:20|464.24|462.24|464.25|462.25|464.25|462.25|464.22|462.22|23
1605608070000|2020-11-17 10:14:30|464.24|462.24|464.25|462.25|464.25|462.25|464.24|462.24|4
1605608080000|2020-11-17 10:14:40|464.23|462.23|464.23|462.23|464.25|462.25|464.2|462.2|14
1605608090000|2020-11-17 10:14:50|464.21|462.21|464.23|462.23|464.24|462.24|464.21|462.21|11
1605608100000|2020-11-17 10:15:00|464.22|462.22|464.29|462.29|464.29|462.29|464.18|462.18|19
1605608110000|2020-11-17 10:15:10|464.22|462.22|464.24|462.24|464.24|462.24|464.2|462.2|8
1605608120000|2020-11-17 10:15:20|464.23|462.23|464.24|462.24|464.25|462.25|464.23|462.23|12
1605608130000|2020-11-17 10:15:30|464.25|462.25|464.29|462.29|464.3|462.3|464.25|462.25|8
1605608140000|2020-11-17 10:15:40|464.3|462.3|464.3|462.3|464.31|462.31|464.29|462.29|7
1605608150000|2020-11-17 10:15:50|464.29|462.29|464.3|462.3|464.3|462.3|464.29|462.29|2
1605608160000|2020-11-17 10:16:00|464.31|462.31|464.35|462.35|464.35|462.35|464.31|462.31|5
1605608170000|2020-11-17 10:16:10|464.34|462.34|464.38|462.38|464.38|462.38|464.34|462.34|16
1605608180000|2020-11-17 10:16:20|464.39|462.39|464.38|462.38|464.4|462.4|464.37|462.37|18
1605608190000|2020-11-17 10:16:30|464.37|462.37|464.47|462.47|464.48|462.48|464.37|462.37|19
1605608200000|2020-11-17 10:16:40|464.46|462.46|464.38|462.38|464.46|462.46|464.31|462.31|21
1605608210000|2020-11-17 10:16:50|464.37|462.37|464.47|462.47|464.49|462.49|464.37|462.37|14
1605608220000|2020-11-17 10:17:00|464.48|462.48|464.45|462.45|464.48|462.48|464.42|462.42|13
1605608230000|2020-11-17 10:17:10|464.44|462.44|464.44|462.44|464.45|462.45|464.38|462.38|16
1605608240000|2020-11-17 10:17:20|464.45|462.45|464.46|462.46|464.46|462.46|464.43|462.43|21
1605608250000|2020-11-17 10:17:30|464.47|462.47|464.55|462.55|464.59|462.59|464.46|462.46|17
1605608260000|2020-11-17 10:17:40|464.56|462.56|464.57|462.57|464.59|462.59|464.54|462.54|18
1605608270000|2020-11-17 10:17:50|464.59|462.59|464.56|462.56|464.59|462.59|464.54|462.54|13
1605608280000|2020-11-17 10:18:00|464.55|462.55|464.58|462.58|464.58|462.58|464.55|462.55|13
1605608290000|2020-11-17 10:18:10|464.57|462.57|464.6|462.6|464.62|462.62|464.56|462.56|15
1605608300000|2020-11-17 10:18:20|464.59|462.59|464.55|462.55|464.59|462.59|464.54|462.54|11
1605608310000|2020-11-17 10:18:30|464.54|462.54|464.54|462.54|464.56|462.56|464.54|462.54|9
1605608320000|2020-11-17 10:18:40|464.55|462.55|464.53|462.53|464.56|462.56|464.51|462.51|17
1605608330000|2020-11-17 10:18:50|464.52|462.52|464.55|462.55|464.55|462.55|464.52|462.52|17
1605608340000|2020-11-17 10:19:00|464.54|462.54|464.55|462.55|464.56|462.56|464.54|462.54|6
1605608350000|2020-11-17 10:19:10|464.54|462.54|464.52|462.52|464.55|462.55|464.52|462.52|10
1605608360000|2020-11-17 10:19:20|464.51|462.51|464.51|462.51|464.52|462.52|464.51|462.51|3
1605608370000|2020-11-17 10:19:30|464.52|462.52|464.49|462.49|464.53|462.53|464.49|462.49|5
1605608380000|2020-11-17 10:19:40|464.5|462.5|464.51|462.51|464.51|462.51|464.5|462.5|2
1605608390000|2020-11-17 10:19:50|464.5|462.5|464.5|462.5|464.5|462.5|464.49|462.49|3
1605608400000|2020-11-17 10:20:00|464.51|462.51|464.55|462.55|464.55|462.55|464.51|462.51|3
1605608410000|2020-11-17 10:20:10|464.58|462.58|464.58|462.58|464.61|462.61|464.53|462.53|8
1605608430000|2020-11-17 10:20:30|464.57|462.57|464.58|462.58|464.58|462.58|464.57|462.57|2
1605608440000|2020-11-17 10:20:40|464.56|462.56|464.53|462.53|464.58|462.58|464.53|462.53|6
1605608450000|2020-11-17 10:20:50|464.58|462.58|464.53|462.53|464.6|462.6|464.53|462.53|3
1605608460000|2020-11-17 10:21:00|464.58|462.58|464.56|462.56|464.58|462.58|464.51|462.51|7
1605608470000|2020-11-17 10:21:10|464.57|462.57|464.52|462.52|464.59|462.59|464.52|462.52|8
1605608480000|2020-11-17 10:21:20|464.59|462.59|464.59|462.59|464.59|462.59|464.57|462.57|3
1605608490000|2020-11-17 10:21:30|464.61|462.61|464.63|462.63|464.63|462.63|464.61|462.61|7
1605608500000|2020-11-17 10:21:40|464.62|462.62|464.6|462.6|464.63|462.63|464.6|462.6|5
1605608510000|2020-11-17 10:21:50|464.61|462.61|464.6|462.6|464.64|462.64|464.6|462.6|7
1605608520000|2020-11-17 10:22:00|464.59|462.59|464.57|462.57|464.59|462.59|464.57|462.57|5
1605608530000|2020-11-17 10:22:10|464.58|462.58|464.6|462.6|464.6|462.6|464.58|462.58|3
1605608540000|2020-11-17 10:22:20|464.61|462.61|464.61|462.61|464.63|462.63|464.59|462.59|8
1605608550000|2020-11-17 10:22:30|464.62|462.62|464.6|462.6|464.63|462.63|464.6|462.6|8
1605608560000|2020-11-17 10:22:40|464.61|462.61|464.61|462.61|464.62|462.62|464.61|462.61|3
1605608570000|2020-11-17 10:22:50|464.64|462.64|464.69|462.69|464.69|462.69|464.64|462.64|6
1605608580000|2020-11-17 10:23:00|464.68|462.68|464.66|462.66|464.68|462.68|464.65|462.65|12
1605608590000|2020-11-17 10:23:10|464.64|462.64|464.71|462.71|464.72|462.72|464.64|462.64|9
1605608600000|2020-11-17 10:23:20|464.69|462.69|464.64|462.64|464.7|462.7|464.63|462.63|12
1605608610000|2020-11-17 10:23:30|464.63|462.63|464.69|462.69|464.71|462.71|464.63|462.63|17
1605608620000|2020-11-17 10:23:40|464.68|462.68|464.7|462.7|464.7|462.7|464.68|462.68|6
1605608630000|2020-11-17 10:23:50|464.71|462.71|464.93|462.93|464.93|462.93|464.7|462.7|15
1605608640000|2020-11-17 10:24:00|464.92|462.92|464.89|462.89|464.92|462.92|464.86|462.86|12
1605608650000|2020-11-17 10:24:10|464.88|462.88|465.01|463.01|465.01|463.01|464.88|462.88|11
1605608660000|2020-11-17 10:24:20|465|463|465.19|463.19|465.19|463.19|465|463|13
1605608670000|2020-11-17 10:24:30|465.2|463.2|465.2|463.2|465.26|463.26|465.2|463.2|14
1605608680000|2020-11-17 10:24:40|465.21|463.21|465.24|463.24|465.24|463.24|465.18|463.18|17
1605608690000|2020-11-17 10:24:50|465.25|463.25|465.1|463.1|465.26|463.26|465.1|463.1|21
1605608700000|2020-11-17 10:25:00|465.03|463.03|465.06|463.06|465.08|463.08|465.01|463.01|23
1605608710000|2020-11-17 10:25:10|465.08|463.08|464.97|462.97|465.08|463.08|464.95|462.95|16
1605608720000|2020-11-17 10:25:20|464.98|462.98|465|463|465.01|463.01|464.97|462.97|21
1605608730000|2020-11-17 10:25:30|465.02|463.02|465.03|463.03|465.06|463.06|464.97|462.97|25
1605608740000|2020-11-17 10:25:40|465.04|463.04|465.02|463.02|465.05|463.05|465.02|463.02|6
1605608750000|2020-11-17 10:25:50|465.01|463.01|465.47|463.47|465.47|463.47|465.01|463.01|18
1605608760000|2020-11-17 10:26:00|465.43|463.43|465.56|463.56|465.59|463.59|465.37|463.37|23
1605608770000|2020-11-17 10:26:10|465.55|463.55|465.42|463.42|465.58|463.58|465.42|463.42|20
1605608780000|2020-11-17 10:26:20|465.45|463.45|465.39|463.39|465.49|463.49|465.37|463.37|22
1605608790000|2020-11-17 10:26:30|465.4|463.4|465.2|463.2|465.4|463.4|465.18|463.18|25
1605608800000|2020-11-17 10:26:40|465.22|463.22|465.32|463.32|465.34|463.34|465.2|463.2|15
1605608810000|2020-11-17 10:26:50|465.33|463.33|465.35|463.35|465.35|463.35|465.32|463.32|11
1605608820000|2020-11-17 10:27:00|465.34|463.34|465.35|463.35|465.37|463.37|465.3|463.3|30
1605608830000|2020-11-17 10:27:10|465.36|463.36|465.34|463.34|465.36|463.36|465.3|463.3|28
1605608840000|2020-11-17 10:27:20|465.33|463.33|465.35|463.35|465.35|463.35|465.31|463.31|22
1605608850000|2020-11-17 10:27:30|465.34|463.34|465.36|463.36|465.37|463.37|465.32|463.32|17
1605608860000|2020-11-17 10:27:40|465.35|463.35|465.37|463.37|465.47|463.47|465.34|463.34|25
1605608870000|2020-11-17 10:27:50|465.38|463.38|465.43|463.43|465.47|463.47|465.34|463.34|30
1605608880000|2020-11-17 10:28:00|465.42|463.42|465.52|463.52|465.61|463.61|465.42|463.42|27
1605608890000|2020-11-17 10:28:10|465.53|463.53|465.49|463.49|465.54|463.54|465.48|463.48|23
1605608900000|2020-11-17 10:28:20|465.48|463.48|465.52|463.52|465.55|463.55|465.43|463.43|22
1605608910000|2020-11-17 10:28:30|465.53|463.53|465.54|463.54|465.61|463.61|465.53|463.53|22
1605608920000|2020-11-17 10:28:40|465.53|463.53|465.49|463.49|465.58|463.58|465.49|463.49|14
1605608930000|2020-11-17 10:28:50|465.47|463.47|465.48|463.48|465.51|463.51|465.46|463.46|8
1605608940000|2020-11-17 10:29:00|465.47|463.47|465.45|463.45|465.47|463.47|465.45|463.45|6
1605608950000|2020-11-17 10:29:10|465.46|463.46|465.48|463.48|465.49|463.49|465.44|463.44|10
1605608960000|2020-11-17 10:29:20|465.47|463.47|465.47|463.47|465.5|463.5|465.47|463.47|9
1605608970000|2020-11-17 10:29:30|465.48|463.48|465.39|463.39|465.48|463.48|465.37|463.37|12
1605608980000|2020-11-17 10:29:40|465.38|463.38|465.37|463.37|465.38|463.38|465.36|463.36|10
1605608990000|2020-11-17 10:29:50|465.36|463.36|465.35|463.35|465.37|463.37|465.32|463.32|12
1605609000000|2020-11-17 10:30:00|465.33|463.33|465.18|463.18|465.33|463.33|465.09|463.09|24
1605609010000|2020-11-17 10:30:10|465.19|463.19|465.17|463.17|465.19|463.19|465.16|463.16|7
1605609020000|2020-11-17 10:30:20|465.16|463.16|465.17|463.17|465.2|463.2|465.15|463.15|7
1605609030000|2020-11-17 10:30:30|465.15|463.15|465.1|463.1|465.17|463.17|465.09|463.09|11
1605609040000|2020-11-17 10:30:40|465.12|463.12|465.11|463.11|465.16|463.16|465.09|463.09|19
1605609050000|2020-11-17 10:30:50|465.12|463.12|465.03|463.03|465.15|463.15|465.02|463.02|24
1605609060000|2020-11-17 10:31:00|465.04|463.04|465.03|463.03|465.05|463.05|465.02|463.02|13
1605609070000|2020-11-17 10:31:10|465.05|463.05|465.02|463.02|465.05|463.05|465.02|463.02|11
1605609080000|2020-11-17 10:31:20|465|463|465|463|465.01|463.01|464.99|462.99|11
1605609090000|2020-11-17 10:31:30|465.01|463.01|464.85|462.85|465.01|463.01|464.85|462.85|14
1605609100000|2020-11-17 10:31:40|464.84|462.84|464.89|462.89|464.92|462.92|464.83|462.83|33
1605609110000|2020-11-17 10:31:50|464.9|462.9|464.89|462.89|464.9|462.9|464.87|462.87|15
1605609120000|2020-11-17 10:32:00|464.88|462.88|464.94|462.94|464.94|462.94|464.88|462.88|9
1605609130000|2020-11-17 10:32:10|464.95|462.95|464.95|462.95|464.96|462.96|464.93|462.93|5
1605609140000|2020-11-17 10:32:20|464.94|462.94|464.95|462.95|464.95|462.95|464.94|462.94|2
1605609160000|2020-11-17 10:32:40|464.86|462.86|464.68|462.68|464.86|462.86|464.68|462.68|31
1605609170000|2020-11-17 10:32:50|464.67|462.67|464.9|462.9|464.91|462.91|464.66|462.66|24
1605609180000|2020-11-17 10:33:00|464.89|462.89|464.82|462.82|464.89|462.89|464.78|462.78|16
1605609190000|2020-11-17 10:33:10|464.8|462.8|464.84|462.84|464.86|462.86|464.8|462.8|15
1605609200000|2020-11-17 10:33:20|464.83|462.83|464.77|462.77|464.84|462.84|464.77|462.77|14
1605609210000|2020-11-17 10:33:30|464.76|462.76|464.67|462.67|464.76|462.76|464.67|462.67|25
1605609220000|2020-11-17 10:33:40|464.69|462.69|464.69|462.69|464.69|462.69|464.64|462.64|11
1605609230000|2020-11-17 10:33:50|464.73|462.73|464.79|462.79|464.81|462.81|464.7|462.7|11
1605609240000|2020-11-17 10:34:00|464.78|462.78|464.79|462.79|464.8|462.8|464.72|462.72|17
1605609250000|2020-11-17 10:34:10|464.8|462.8|464.79|462.79|464.82|462.82|464.78|462.78|13
1605609260000|2020-11-17 10:34:20|464.82|462.82|464.83|462.83|464.88|462.88|464.79|462.79|12
1605609270000|2020-11-17 10:34:30|464.84|462.84|464.85|462.85|464.85|462.85|464.84|462.84|2
1605609280000|2020-11-17 10:34:40|464.84|462.84|464.73|462.73|464.84|462.84|464.69|462.69|19
1605609290000|2020-11-17 10:34:50|464.72|462.72|464.68|462.68|464.72|462.72|464.64|462.64|11
1605609300000|2020-11-17 10:35:00|464.69|462.69|464.69|462.69|464.7|462.7|464.67|462.67|8
1605609310000|2020-11-17 10:35:10|464.68|462.68|464.63|462.63|464.68|462.68|464.61|462.61|9
1605609320000|2020-11-17 10:35:20|464.62|462.62|464.62|462.62|464.63|462.63|464.62|462.62|9
1605609330000|2020-11-17 10:35:30|464.63|462.63|464.63|462.63|464.65|462.65|464.59|462.59|10
1605609340000|2020-11-17 10:35:40|464.64|462.64|464.66|462.66|464.66|462.66|464.59|462.59|22
1605609350000|2020-11-17 10:35:50|464.67|462.67|464.71|462.71|464.72|462.72|464.63|462.63|21
1605609360000|2020-11-17 10:36:00|464.7|462.7|464.87|462.87|464.91|462.91|464.7|462.7|29
1605609370000|2020-11-17 10:36:10|464.86|462.86|464.78|462.78|464.87|462.87|464.75|462.75|24
1605609380000|2020-11-17 10:36:20|464.76|462.76|464.8|462.8|464.81|462.81|464.75|462.75|19
1605609390000|2020-11-17 10:36:30|464.81|462.81|464.82|462.82|464.82|462.82|464.81|462.81|2
1605609400000|2020-11-17 10:36:40|464.81|462.81|464.82|462.82|464.82|462.82|464.81|462.81|6
1605609410000|2020-11-17 10:36:50|464.88|462.88|464.87|462.87|464.89|462.89|464.87|462.87|3
1605609420000|2020-11-17 10:37:00|464.84|462.84|464.83|462.83|464.84|462.84|464.83|462.83|4
1605609430000|2020-11-17 10:37:10|464.82|462.82|464.66|462.66|464.82|462.82|464.65|462.65|23
1605609440000|2020-11-17 10:37:20|464.64|462.64|464.61|462.61|464.66|462.66|464.59|462.59|18
1605609450000|2020-11-17 10:37:30|464.6|462.6|464.55|462.55|464.61|462.61|464.53|462.53|26
1605609460000|2020-11-17 10:37:40|464.54|462.54|464.73|462.73|464.8|462.8|464.5|462.5|27
1605609470000|2020-11-17 10:37:50|464.74|462.74|464.75|462.75|464.79|462.79|464.73|462.73|18
1605609480000|2020-11-17 10:38:00|464.72|462.72|464.64|462.64|464.73|462.73|464.6|462.6|30
1605609490000|2020-11-17 10:38:10|464.67|462.67|464.62|462.62|464.67|462.67|464.61|462.61|26
1605609500000|2020-11-17 10:38:20|464.63|462.63|464.62|462.62|464.67|462.67|464.6|462.6|24
1605609510000|2020-11-17 10:38:30|464.61|462.61|464.63|462.63|464.66|462.66|464.58|462.58|26
1605609520000|2020-11-17 10:38:40|464.7|462.7|464.77|462.77|464.78|462.78|464.7|462.7|12
1605609530000|2020-11-17 10:38:50|464.76|462.76|464.76|462.76|464.78|462.78|464.74|462.74|9
1605609540000|2020-11-17 10:39:00|464.75|462.75|464.72|462.72|464.76|462.76|464.7|462.7|24
1605609550000|2020-11-17 10:39:10|464.73|462.73|464.7|462.7|464.74|462.74|464.7|462.7|10
1605609560000|2020-11-17 10:39:20|464.71|462.71|464.71|462.71|464.71|462.71|464.71|462.71|1
1605609580000|2020-11-17 10:39:40|464.72|462.72|464.72|462.72|464.72|462.72|464.72|462.72|1
1605609590000|2020-11-17 10:39:50|464.73|462.73|464.73|462.73|464.73|462.73|464.72|462.72|3
1605609600000|2020-11-17 10:40:00|464.77|462.77|464.77|462.77|464.82|462.82|464.77|462.77|5
1605609610000|2020-11-17 10:40:10|464.82|462.82|464.95|462.95|464.95|462.95|464.77|462.77|14
1605609620000|2020-11-17 10:40:20|464.96|462.96|464.89|462.89|464.96|462.96|464.88|462.88|9
1605609630000|2020-11-17 10:40:30|464.87|462.87|464.97|462.97|464.98|462.98|464.87|462.87|18
1605609640000|2020-11-17 10:40:40|464.98|462.98|465.22|463.22|465.25|463.25|464.98|462.98|17
1605609650000|2020-11-17 10:40:50|465.24|463.24|465.06|463.06|465.24|463.24|465.03|463.03|25
1605609660000|2020-11-17 10:41:00|465.08|463.08|465.07|463.07|465.15|463.15|465.07|463.07|21
1605609670000|2020-11-17 10:41:10|465.08|463.08|465.16|463.16|465.16|463.16|465.08|463.08|13
1605609680000|2020-11-17 10:41:20|465.2|463.2|465.22|463.22|465.25|463.25|465.2|463.2|11
1605609690000|2020-11-17 10:41:30|465.23|463.23|465.22|463.22|465.23|463.23|465.21|463.21|13
1605609700000|2020-11-17 10:41:40|465.21|463.21|465.26|463.26|465.28|463.28|465.21|463.21|16
1605609710000|2020-11-17 10:41:50|465.27|463.27|465.27|463.27|465.27|463.27|465.26|463.26|13
1605609720000|2020-11-17 10:42:00|465.25|463.25|465.27|463.27|465.27|463.27|465.22|463.22|6
1605609730000|2020-11-17 10:42:10|465.28|463.28|465.26|463.26|465.29|463.29|465.25|463.25|15
1605609740000|2020-11-17 10:42:20|465.25|463.25|465.1|463.1|465.25|463.25|465.1|463.1|17
1605609750000|2020-11-17 10:42:30|465.09|463.09|465.08|463.08|465.09|463.09|465.05|463.05|19
1605609760000|2020-11-17 10:42:40|465.07|463.07|465.12|463.12|465.12|463.12|465.07|463.07|4
1605609770000|2020-11-17 10:42:50|465.13|463.13|465.14|463.14|465.18|463.18|465.13|463.13|16
1605609780000|2020-11-17 10:43:00|465.15|463.15|465.18|463.18|465.22|463.22|465.15|463.15|16
1605609790000|2020-11-17 10:43:10|465.19|463.19|465.08|463.08|465.19|463.19|465.08|463.08|20
1605609800000|2020-11-17 10:43:20|465.09|463.09|465.06|463.06|465.09|463.09|465.06|463.06|15
1605609810000|2020-11-17 10:43:30|465.07|463.07|465.08|463.08|465.1|463.1|465.06|463.06|10
1605609820000|2020-11-17 10:43:40|465.09|463.09|465.12|463.12|465.12|463.12|465.07|463.07|22
1605609830000|2020-11-17 10:43:50|465.09|463.09|465.08|463.08|465.1|463.1|465.07|463.07|16
1605609840000|2020-11-17 10:44:00|465.07|463.07|465.07|463.07|465.08|463.08|465.07|463.07|9
1605609850000|2020-11-17 10:44:10|465.08|463.08|465.1|463.1|465.12|463.12|465.08|463.08|9
1605609860000|2020-11-17 10:44:20|465.13|463.13|465.13|463.13|465.15|463.15|465.12|463.12|4
1605609870000|2020-11-17 10:44:30|465.11|463.11|464.98|462.98|465.11|463.11|464.98|462.98|7
1605609880000|2020-11-17 10:44:40|464.97|462.97|465|463|465.01|463.01|464.96|462.96|16
1605609890000|2020-11-17 10:44:50|465.01|463.01|465.2|463.2|465.26|463.26|465.01|463.01|22
1605609900000|2020-11-17 10:45:00|465.21|463.21|465.09|463.09|465.21|463.21|465.09|463.09|13
1605609910000|2020-11-17 10:45:10|465.1|463.1|465.09|463.09|465.11|463.11|465.06|463.06|20
1605609920000|2020-11-17 10:45:20|465.12|463.12|465.18|463.18|465.19|463.19|465.09|463.09|13
1605609930000|2020-11-17 10:45:30|465.17|463.17|465.14|463.14|465.18|463.18|465.13|463.13|13
1605609940000|2020-11-17 10:45:40|465.19|463.19|465.16|463.16|465.2|463.2|465.16|463.16|18
1605609950000|2020-11-17 10:45:50|465.18|463.18|465.12|463.12|465.18|463.18|465.12|463.12|14
1605609960000|2020-11-17 10:46:00|465.13|463.13|465.13|463.13|465.18|463.18|465.13|463.13|9
1605609970000|2020-11-17 10:46:10|465.12|463.12|465.14|463.14|465.15|463.15|465.12|463.12|13
1605609980000|2020-11-17 10:46:20|465.15|463.15|465.16|463.16|465.18|463.18|465.15|463.15|8
1605609990000|2020-11-17 10:46:30|465.17|463.17|465.25|463.25|465.26|463.26|465.17|463.17|13
1605610000000|2020-11-17 10:46:40|465.24|463.24|465.33|463.33|465.37|463.37|465.24|463.24|14
1605610010000|2020-11-17 10:46:50|465.32|463.32|465.45|463.45|465.45|463.45|465.32|463.32|17
1605610020000|2020-11-17 10:47:00|465.47|463.47|465.52|463.52|465.53|463.53|465.45|463.45|7
1605610030000|2020-11-17 10:47:10|465.53|463.53|465.47|463.47|465.54|463.54|465.47|463.47|9
1605610040000|2020-11-17 10:47:20|465.48|463.48|465.55|463.55|465.57|463.57|465.48|463.48|5
1605610050000|2020-11-17 10:47:30|465.56|463.56|465.59|463.59|465.59|463.59|465.47|463.47|18
1605610060000|2020-11-17 10:47:40|465.61|463.61|465.59|463.59|465.62|463.62|465.58|463.58|11
1605610070000|2020-11-17 10:47:50|465.6|463.6|465.69|463.69|465.69|463.69|465.58|463.58|16
1605610080000|2020-11-17 10:48:00|465.68|463.68|465.61|463.61|465.69|463.69|465.59|463.59|23
1605610090000|2020-11-17 10:48:10|465.63|463.63|465.66|463.66|465.68|463.68|465.61|463.61|11
1605610100000|2020-11-17 10:48:20|465.69|463.69|465.64|463.64|465.69|463.69|465.63|463.63|9
1605610110000|2020-11-17 10:48:30|465.63|463.63|465.6|463.6|465.63|463.63|465.6|463.6|4
1605610120000|2020-11-17 10:48:40|465.61|463.61|465.63|463.63|465.63|463.63|465.6|463.6|6
1605610130000|2020-11-17 10:48:50|465.62|463.62|465.64|463.64|465.66|463.66|465.62|463.62|6
1605610140000|2020-11-17 10:49:00|465.69|463.69|465.8|463.8|465.8|463.8|465.69|463.69|13
1605610150000|2020-11-17 10:49:10|465.81|463.81|465.82|463.82|465.85|463.85|465.79|463.79|15
1605610160000|2020-11-17 10:49:20|465.83|463.83|465.82|463.82|465.87|463.87|465.81|463.81|20
1605610170000|2020-11-17 10:49:30|465.81|463.81|465.87|463.87|465.87|463.87|465.81|463.81|9
1605610180000|2020-11-17 10:49:40|465.86|463.86|466.02|464.02|466.02|464.02|465.86|463.86|19
1605610190000|2020-11-17 10:49:50|466.03|464.03|466.08|464.08|466.09|464.09|466.03|464.03|4
1605610200000|2020-11-17 10:50:00|466.19|464.19|466.06|464.06|466.22|464.22|466.06|464.06|18
1605610210000|2020-11-17 10:50:10|466.04|464.04|466.09|464.09|466.11|464.11|466.04|464.04|21
1605610220000|2020-11-17 10:50:20|466.11|464.11|466.17|464.17|466.17|464.17|466.11|464.11|22
1605610230000|2020-11-17 10:50:30|466.16|464.16|466.3|464.3|466.38|464.38|466.16|464.16|33
1605610240000|2020-11-17 10:50:40|466.31|464.31|466.33|464.33|466.34|464.34|466.2|464.2|22
1605610250000|2020-11-17 10:50:50|466.32|464.32|466.29|464.29|466.32|464.32|466.26|464.26|23
1605610260000|2020-11-17 10:51:00|466.3|464.3|466.23|464.23|466.35|464.35|466.2|464.2|27
1605610270000|2020-11-17 10:51:10|466.24|464.24|466.27|464.27|466.28|464.28|466.15|464.15|25
1605610280000|2020-11-17 10:51:20|466.26|464.26|466.18|464.18|466.26|464.26|466.18|464.18|16
1605610290000|2020-11-17 10:51:30|466.19|464.19|465.89|463.89|466.19|464.19|465.84|463.84|25
1605610300000|2020-11-17 10:51:40|465.86|463.86|465.98|463.98|465.99|463.99|465.86|463.86|19
1605610310000|2020-11-17 10:51:50|465.99|463.99|465.97|463.97|465.99|463.99|465.97|463.97|3
1605610320000|2020-11-17 10:52:00|465.98|463.98|465.95|463.95|465.98|463.98|465.94|463.94|8
1605610330000|2020-11-17 10:52:10|465.94|463.94|465.94|463.94|465.97|463.97|465.94|463.94|9
1605610340000|2020-11-17 10:52:20|465.93|463.93|465.94|463.94|465.94|463.94|465.93|463.93|2
1605610350000|2020-11-17 10:52:30|465.93|463.93|465.95|463.95|465.95|463.95|465.93|463.93|2
1605610360000|2020-11-17 10:52:40|465.94|463.94|465.95|463.95|465.97|463.97|465.92|463.92|14
1605610370000|2020-11-17 10:52:50|465.94|463.94|465.9|463.9|465.95|463.95|465.87|463.87|14
1605610380000|2020-11-17 10:53:00|465.88|463.88|465.93|463.93|465.93|463.93|465.87|463.87|7
1605610390000|2020-11-17 10:53:10|465.91|463.91|465.91|463.91|465.92|463.92|465.86|463.86|14
1605610400000|2020-11-17 10:53:20|465.93|463.93|465.96|463.96|465.97|463.97|465.93|463.93|13
1605610410000|2020-11-17 10:53:30|465.95|463.95|465.96|463.96|465.97|463.97|465.89|463.89|14
1605610420000|2020-11-17 10:53:40|465.95|463.95|465.91|463.91|465.96|463.96|465.91|463.91|11
1605610430000|2020-11-17 10:53:50|465.9|463.9|466.04|464.04|466.04|464.04|465.9|463.9|11
1605610440000|2020-11-17 10:54:00|466.05|464.05|466.19|464.19|466.33|464.33|466.05|464.05|27
1605610450000|2020-11-17 10:54:10|466.17|464.17|466.11|464.11|466.2|464.2|466.11|464.11|17
1605610460000|2020-11-17 10:54:20|466.13|464.13|466.12|464.12|466.23|464.23|466.11|464.11|16
1605610470000|2020-11-17 10:54:30|466.13|464.13|466.07|464.07|466.13|464.13|466.07|464.07|16
1605610480000|2020-11-17 10:54:40|466.09|464.09|466.13|464.13|466.18|464.18|466.06|464.06|21
1605610490000|2020-11-17 10:54:50|466.14|464.14|466.06|464.06|466.16|464.16|466.06|464.06|16
1605610500000|2020-11-17 10:55:00|466.07|464.07|466.05|464.05|466.07|464.07|466.04|464.04|10
1605610510000|2020-11-17 10:55:10|466.06|464.06|466.07|464.07|466.07|464.07|466.06|464.06|4
1605610520000|2020-11-17 10:55:20|466.08|464.08|466.05|464.05|466.08|464.08|466.03|464.03|7
1605610530000|2020-11-17 10:55:30|466.04|464.04|466.02|464.02|466.05|464.05|466|464|12
1605610540000|2020-11-17 10:55:40|466.03|464.03|466.02|464.02|466.03|464.03|465.99|463.99|7
1605610550000|2020-11-17 10:55:50|466.01|464.01|465.95|463.95|466.01|464.01|465.95|463.95|7
1605610560000|2020-11-17 10:56:00|465.97|463.97|465.88|463.88|465.99|463.99|465.88|463.88|14
1605610570000|2020-11-17 10:56:10|465.89|463.89|465.94|463.94|465.95|463.95|465.88|463.88|18
1605610580000|2020-11-17 10:56:20|465.95|463.95|465.95|463.95|465.95|463.95|465.9|463.9|26
1605610590000|2020-11-17 10:56:30|465.94|463.94|465.9|463.9|465.94|463.94|465.9|463.9|16
1605610600000|2020-11-17 10:56:40|465.91|463.91|466|464|466|464|465.9|463.9|21
1605610610000|2020-11-17 10:56:50|465.99|463.99|465.95|463.95|465.99|463.99|465.94|463.94|18
1605610620000|2020-11-17 10:57:00|465.94|463.94|465.9|463.9|465.95|463.95|465.9|463.9|18
1605610630000|2020-11-17 10:57:10|465.91|463.91|465.96|463.96|465.97|463.97|465.91|463.91|22
1605610640000|2020-11-17 10:57:20|465.95|463.95|465.95|463.95|465.96|463.96|465.94|463.94|5
1605610650000|2020-11-17 10:57:30|465.94|463.94|465.95|463.95|465.95|463.95|465.94|463.94|6
1605610660000|2020-11-17 10:57:40|465.94|463.94|465.92|463.92|465.95|463.95|465.92|463.92|13
1605610670000|2020-11-17 10:57:50|465.93|463.93|466.01|464.01|466.01|464.01|465.93|463.93|15
1605610680000|2020-11-17 10:58:00|466|464|466.11|464.11|466.17|464.17|466|464|28
1605610690000|2020-11-17 10:58:10|466.13|464.13|466.14|464.14|466.17|464.17|466.11|464.11|13
1605610700000|2020-11-17 10:58:20|466.15|464.15|466.33|464.33|466.34|464.34|466.14|464.14|22
1605610710000|2020-11-17 10:58:30|466.35|464.35|466.23|464.23|466.35|464.35|466.23|464.23|23
1605610720000|2020-11-17 10:58:40|466.24|464.24|466.22|464.22|466.27|464.27|466.22|464.22|11
1605610730000|2020-11-17 10:58:50|466.2|464.2|466.23|464.23|466.24|464.24|466.2|464.2|10
1605610740000|2020-11-17 10:59:00|466.24|464.24|466.2|464.2|466.29|464.29|466.2|464.2|17
1605610750000|2020-11-17 10:59:10|466.19|464.19|466.2|464.2|466.25|464.25|466.17|464.17|25
1605610760000|2020-11-17 10:59:20|466.19|464.19|466.31|464.31|466.31|464.31|466.19|464.19|28
1605610770000|2020-11-17 10:59:30|466.29|464.29|466.27|464.27|466.3|464.3|466.23|464.23|23
1605610780000|2020-11-17 10:59:40|466.28|464.28|466.35|464.35|466.38|464.38|466.27|464.27|17
1605610790000|2020-11-17 10:59:50|466.36|464.36|466.31|464.31|466.43|464.43|466.31|464.31|22
1605610800000|2020-11-17 11:00:00|466.32|464.32|466.3|464.3|466.38|464.38|466.29|464.29|21
1605610810000|2020-11-17 11:00:10|466.32|464.32|466.32|464.32|466.37|464.37|466.29|464.29|24
1605610820000|2020-11-17 11:00:20|466.33|464.33|466.33|464.33|466.35|464.35|466.3|464.3|18
1605610830000|2020-11-17 11:00:30|466.31|464.31|466.28|464.28|466.31|464.31|466.22|464.22|15
1605610840000|2020-11-17 11:00:40|466.27|464.27|466.27|464.27|466.27|464.27|466.26|464.26|5
1605610850000|2020-11-17 11:00:50|466.28|464.28|466.27|464.27|466.29|464.29|466.27|464.27|8
1605610860000|2020-11-17 11:01:00|466.28|464.28|466.11|464.11|466.28|464.28|466.11|464.11|21
1605610870000|2020-11-17 11:01:10|466.1|464.1|466.1|464.1|466.13|464.13|466.08|464.08|9
1605610880000|2020-11-17 11:01:20|466.09|464.09|466.07|464.07|466.09|464.09|466.07|464.07|8
1605610890000|2020-11-17 11:01:30|466.06|464.06|466.06|464.06|466.07|464.07|466.06|464.06|5
1605610900000|2020-11-17 11:01:40|466.07|464.07|466.07|464.07|466.08|464.08|466.06|464.06|9
1605610910000|2020-11-17 11:01:50|466.06|464.06|466|464|466.06|464.06|465.99|463.99|8
1605610920000|2020-11-17 11:02:00|465.99|463.99|465.98|463.98|466|464|465.98|463.98|10
1605610930000|2020-11-17 11:02:10|465.99|463.99|466.01|464.01|466.04|464.04|465.98|463.98|19
1605610940000|2020-11-17 11:02:20|466|464|465.99|463.99|466.01|464.01|465.98|463.98|11
1605610950000|2020-11-17 11:02:30|465.98|463.98|465.89|463.89|465.99|463.99|465.88|463.88|18
1605610960000|2020-11-17 11:02:40|465.9|463.9|465.91|463.91|465.92|463.92|465.89|463.89|8
1605610970000|2020-11-17 11:02:50|465.89|463.89|465.87|463.87|465.91|463.91|465.87|463.87|11
1605610980000|2020-11-17 11:03:00|465.85|463.85|465.91|463.91|465.91|463.91|465.83|463.83|9
1605610990000|2020-11-17 11:03:10|465.92|463.92|465.84|463.84|465.98|463.98|465.84|463.84|14
1605611000000|2020-11-17 11:03:20|465.83|463.83|465.87|463.87|465.87|463.87|465.83|463.83|5
1605611010000|2020-11-17 11:03:30|465.84|463.84|465.88|463.88|465.9|463.9|465.84|463.84|8
1605611020000|2020-11-17 11:03:40|465.89|463.89|465.84|463.84|465.89|463.89|465.84|463.84|6
1605611030000|2020-11-17 11:03:50|465.85|463.85|465.86|463.86|465.9|463.9|465.84|463.84|7
1605611040000|2020-11-17 11:04:00|465.85|463.85|465.89|463.89|465.92|463.92|465.84|463.84|9
1605611050000|2020-11-17 11:04:10|465.91|463.91|465.9|463.9|465.91|463.91|465.89|463.89|5
1605611060000|2020-11-17 11:04:20|465.91|463.91|465.9|463.9|465.91|463.91|465.9|463.9|2
1605611070000|2020-11-17 11:04:30|465.89|463.89|465.87|463.87|465.89|463.89|465.81|463.81|4
1605611080000|2020-11-17 11:04:40|465.86|463.86|466.06|464.06|466.11|464.11|465.86|463.86|19
1605611090000|2020-11-17 11:04:50|466.07|464.07|466.07|464.07|466.07|464.07|466.06|464.06|3
1605611100000|2020-11-17 11:05:00|466.06|464.06|466.09|464.09|466.1|464.1|466.05|464.05|11
1605611110000|2020-11-17 11:05:10|466.08|464.08|466|464|466.1|464.1|465.97|463.97|20
1605611120000|2020-11-17 11:05:20|465.97|463.97|465.97|463.97|466.02|464.02|465.95|463.95|23
1605611130000|2020-11-17 11:05:30|465.98|463.98|466.02|464.02|466.02|464.02|465.96|463.96|22
1605611140000|2020-11-17 11:05:40|466.03|464.03|466.08|464.08|466.08|464.08|466.03|464.03|7
1605611150000|2020-11-17 11:05:50|466.06|464.06|466.07|464.07|466.09|464.09|466.05|464.05|14
1605611160000|2020-11-17 11:06:00|466.08|464.08|466.03|464.03|466.09|464.09|466.03|464.03|9
1605611170000|2020-11-17 11:06:10|466.04|464.04|466.03|464.03|466.05|464.05|466|464|26
1605611180000|2020-11-17 11:06:20|466.01|464.01|465.96|463.96|466.04|464.04|465.96|463.96|10
1605611190000|2020-11-17 11:06:30|465.97|463.97|465.97|463.97|465.99|463.99|465.96|463.96|8
1605611200000|2020-11-17 11:06:40|466|464|465.93|463.93|466|464|465.91|463.91|15
1605611210000|2020-11-17 11:06:50|465.94|463.94|465.93|463.93|465.94|463.94|465.93|463.93|2
1605611220000|2020-11-17 11:07:00|465.95|463.95|465.96|463.96|465.98|463.98|465.95|463.95|8
1605611230000|2020-11-17 11:07:10|465.98|463.98|465.98|463.98|465.98|463.98|465.96|463.96|3
1605611240000|2020-11-17 11:07:20|465.96|463.96|465.95|463.95|465.96|463.96|465.95|463.95|4
1605611250000|2020-11-17 11:07:30|465.96|463.96|465.96|463.96|465.96|463.96|465.95|463.95|3
1605611260000|2020-11-17 11:07:40|465.98|463.98|465.96|463.96|465.98|463.98|465.96|463.96|2
1605611270000|2020-11-17 11:07:50|465.95|463.95|466.09|464.09|466.1|464.1|465.93|463.93|11
1605611280000|2020-11-17 11:08:00|466.02|464.02|466.07|464.07|466.09|464.09|466.02|464.02|13
1605611290000|2020-11-17 11:08:10|466.08|464.08|466.04|464.04|466.08|464.08|466.01|464.01|14
1605611300000|2020-11-17 11:08:20|466.05|464.05|466.01|464.01|466.07|464.07|466.01|464.01|16
1605611310000|2020-11-17 11:08:30|466.03|464.03|466.04|464.04|466.05|464.05|466.03|464.03|16
1605611320000|2020-11-17 11:08:40|466.03|464.03|466.04|464.04|466.04|464.04|466.03|464.03|8
1605611330000|2020-11-17 11:08:50|466.05|464.05|466.19|464.19|466.23|464.23|466.04|464.04|16
1605611340000|2020-11-17 11:09:00|466.23|464.23|466.2|464.2|466.24|464.24|466.18|464.18|11
1605611350000|2020-11-17 11:09:10|466.19|464.19|466.1|464.1|466.19|464.19|466.06|464.06|12
1605611360000|2020-11-17 11:09:20|466.09|464.09|466.13|464.13|466.14|464.14|466.08|464.08|10
1605611370000|2020-11-17 11:09:30|466.08|464.08|466.12|464.12|466.13|464.13|466.08|464.08|9
1605611380000|2020-11-17 11:09:40|466.13|464.13|466.08|464.08|466.13|464.13|466.08|464.08|11
1605611390000|2020-11-17 11:09:50|466.1|464.1|466.11|464.11|466.13|464.13|466.06|464.06|16
1605611400000|2020-11-17 11:10:00|466.1|464.1|466.11|464.11|466.12|464.12|466.09|464.09|18
1605611410000|2020-11-17 11:10:10|466.12|464.12|466.09|464.09|466.12|464.12|466.09|464.09|5
1605611430000|2020-11-17 11:10:30|466.15|464.15|466.2|464.2|466.28|464.28|466.15|464.15|15
1605611440000|2020-11-17 11:10:40|466.24|464.24|466.26|464.26|466.26|464.26|466.23|464.23|13
1605611450000|2020-11-17 11:10:50|466.27|464.27|466.28|464.28|466.28|464.28|466.27|464.27|4
1605611460000|2020-11-17 11:11:00|466.29|464.29|466.26|464.26|466.3|464.3|466.26|464.26|8
1605611470000|2020-11-17 11:11:10|466.25|464.25|466.23|464.23|466.26|464.26|466.22|464.22|9
1605611480000|2020-11-17 11:11:20|466.22|464.22|466.22|464.22|466.22|464.22|466.21|464.21|3
1605611490000|2020-11-17 11:11:30|466.21|464.21|466.2|464.2|466.21|464.21|466.19|464.19|4
1605611500000|2020-11-17 11:11:40|466.17|464.17|466.09|464.09|466.17|464.17|466.09|464.09|15
1605611510000|2020-11-17 11:11:50|466.11|464.11|466.16|464.16|466.16|464.16|466.09|464.09|12
1605611520000|2020-11-17 11:12:00|466.19|464.19|466.09|464.09|466.19|464.19|466.09|464.09|12
1605611530000|2020-11-17 11:12:10|466.1|464.1|466.02|464.02|466.12|464.12|466.02|464.02|17
1605611540000|2020-11-17 11:12:20|466.05|464.05|466.08|464.08|466.1|464.1|466.02|464.02|23
1605611550000|2020-11-17 11:12:30|466.06|464.06|466.1|464.1|466.12|464.12|466.06|464.06|22
1605611560000|2020-11-17 11:12:40|466.09|464.09|466.16|464.16|466.17|464.17|466.09|464.09|15
1605611570000|2020-11-17 11:12:50|466.17|464.17|466.1|464.1|466.17|464.17|466.09|464.09|12
1605611580000|2020-11-17 11:13:00|466.09|464.09|466.24|464.24|466.25|464.25|466.09|464.09|16
1605611590000|2020-11-17 11:13:10|466.26|464.26|466.2|464.2|466.26|464.26|466.2|464.2|8
1605611600000|2020-11-17 11:13:20|466.17|464.17|466.16|464.16|466.2|464.2|466.15|464.15|14
1605611610000|2020-11-17 11:13:30|466.15|464.15|466.16|464.16|466.17|464.17|466.15|464.15|9
1605611620000|2020-11-17 11:13:40|466.17|464.17|466.23|464.23|466.23|464.23|466.17|464.17|9
1605611630000|2020-11-17 11:13:50|466.22|464.22|466.32|464.32|466.32|464.32|466.22|464.22|5
1605611640000|2020-11-17 11:14:00|466.34|464.34|466.17|464.17|466.34|464.34|466.13|464.13|22
1605611650000|2020-11-17 11:14:10|466.16|464.16|466.18|464.18|466.23|464.23|466.16|464.16|16
1605611660000|2020-11-17 11:14:20|466.15|464.15|466.2|464.2|466.2|464.2|466.14|464.14|19
1605611670000|2020-11-17 11:14:30|466.21|464.21|466.16|464.16|466.21|464.21|466.16|464.16|4
1605611680000|2020-11-17 11:14:40|466.19|464.19|466.06|464.06|466.2|464.2|465.94|463.94|23
1605611690000|2020-11-17 11:14:50|465.96|463.96|465.94|463.94|465.98|463.98|465.9|463.9|26
1605611700000|2020-11-17 11:15:00|465.93|463.93|465.92|463.92|465.95|463.95|465.89|463.89|18
1605611710000|2020-11-17 11:15:10|465.93|463.93|465.93|463.93|465.93|463.93|465.89|463.89|19
1605611720000|2020-11-17 11:15:20|465.94|463.94|465.97|463.97|465.98|463.98|465.91|463.91|19
1605611730000|2020-11-17 11:15:30|465.96|463.96|465.95|463.95|465.98|463.98|465.91|463.91|25
1605611740000|2020-11-17 11:15:40|465.96|463.96|466.01|464.01|466.05|464.05|465.96|463.96|28
1605611750000|2020-11-17 11:15:50|466.02|464.02|466.04|464.04|466.05|464.05|466|464|19
1605611760000|2020-11-17 11:16:00|466.01|464.01|465.94|463.94|466.05|464.05|465.94|463.94|26
1605611770000|2020-11-17 11:16:10|465.93|463.93|465.96|463.96|465.96|463.96|465.93|463.93|15
1605611780000|2020-11-17 11:16:20|465.98|463.98|466.17|464.17|466.17|464.17|465.94|463.94|25
1605611790000|2020-11-17 11:16:30|466.16|464.16|466.18|464.18|466.2|464.2|466.14|464.14|21
1605611800000|2020-11-17 11:16:40|466.16|464.16|466.21|464.21|466.21|464.21|466.16|464.16|11
1605611810000|2020-11-17 11:16:50|466.22|464.22|466.29|464.29|466.32|464.32|466.21|464.21|15
1605611820000|2020-11-17 11:17:00|466.28|464.28|466.28|464.28|466.29|464.29|466.25|464.25|18
1605611830000|2020-11-17 11:17:10|466.27|464.27|466.29|464.29|466.31|464.31|466.26|464.26|16
1605611840000|2020-11-17 11:17:20|466.27|464.27|466.32|464.32|466.34|464.34|466.26|464.26|18
1605611850000|2020-11-17 11:17:30|466.3|464.3|466.35|464.35|466.37|464.37|466.3|464.3|15
1605611860000|2020-11-17 11:17:40|466.34|464.34|466.42|464.42|466.42|464.42|466.33|464.33|8
1605611870000|2020-11-17 11:17:50|466.41|464.41|466.39|464.39|466.42|464.42|466.38|464.38|5
1605611880000|2020-11-17 11:18:00|466.41|464.41|466.45|464.45|466.46|464.46|466.4|464.4|7
1605611890000|2020-11-17 11:18:10|466.46|464.46|466.29|464.29|466.48|464.48|466.28|464.28|17
1605611900000|2020-11-17 11:18:20|466.33|464.33|466.32|464.32|466.35|464.35|466.3|464.3|13
1605611910000|2020-11-17 11:18:30|466.33|464.33|466.43|464.43|466.43|464.43|466.33|464.33|28
1605611920000|2020-11-17 11:18:40|466.44|464.44|466.37|464.37|466.45|464.45|466.35|464.35|16
1605611930000|2020-11-17 11:18:50|466.36|464.36|466.41|464.41|466.43|464.43|466.36|464.36|22
1605611940000|2020-11-17 11:19:00|466.42|464.42|466.41|464.41|466.45|464.45|466.41|464.41|11
1605611950000|2020-11-17 11:19:10|466.42|464.42|466.36|464.36|466.44|464.44|466.35|464.35|18
1605611960000|2020-11-17 11:19:20|466.37|464.37|466.33|464.33|466.41|464.41|466.33|464.33|18
1605611970000|2020-11-17 11:19:30|466.37|464.37|466.35|464.35|466.37|464.37|466.33|464.33|13
1605611980000|2020-11-17 11:19:40|466.37|464.37|466.44|464.44|466.46|464.46|466.37|464.37|15
1605611990000|2020-11-17 11:19:50|466.45|464.45|466.6|464.6|466.63|464.63|466.45|464.45|18
1605612000000|2020-11-17 11:20:00|466.59|464.59|466.69|464.69|466.7|464.7|466.58|464.58|28
1605612010000|2020-11-17 11:20:10|466.68|464.68|466.45|464.45|466.73|464.73|466.45|464.45|23
1605612020000|2020-11-17 11:20:20|466.47|464.47|466.32|464.32|466.47|464.47|466.32|464.32|9
1605612030000|2020-11-17 11:20:30|466.34|464.34|466.33|464.33|466.36|464.36|466.28|464.28|26
1605612040000|2020-11-17 11:20:40|466.31|464.31|466.3|464.3|466.33|464.33|466.29|464.29|13
1605612050000|2020-11-17 11:20:50|466.29|464.29|466.18|464.18|466.33|464.33|466.09|464.09|30
1605612060000|2020-11-17 11:21:00|466.17|464.17|466.15|464.15|466.19|464.19|466.11|464.11|16
1605612070000|2020-11-17 11:21:10|466.17|464.17|466.09|464.09|466.18|464.18|466.06|464.06|22
1605612080000|2020-11-17 11:21:20|466.1|464.1|466.32|464.32|466.4|464.4|466.1|464.1|26
1605612090000|2020-11-17 11:21:30|466.33|464.33|466.52|464.52|466.52|464.52|466.33|464.33|19
1605612100000|2020-11-17 11:21:40|466.5|464.5|466.6|464.6|466.6|464.6|466.49|464.49|19
1605612110000|2020-11-17 11:21:50|466.59|464.59|466.62|464.62|466.72|464.72|466.55|464.55|24
1605612120000|2020-11-17 11:22:00|466.71|464.71|466.83|464.83|466.83|464.83|466.63|464.63|14
1605612130000|2020-11-17 11:22:10|466.84|464.84|467.36|465.36|467.37|465.37|466.81|464.81|29
1605612140000|2020-11-17 11:22:20|467.34|465.34|467.53|465.53|467.53|465.53|467.34|465.34|23
1605612150000|2020-11-17 11:22:30|467.54|465.54|467.71|465.71|467.79|465.79|467.52|465.52|30
1605612160000|2020-11-17 11:22:40|467.74|465.74|467.62|465.62|467.78|465.78|467.46|465.46|31
1605612170000|2020-11-17 11:22:50|467.63|465.63|467.83|465.83|467.84|465.84|467.46|465.46|29
1605612180000|2020-11-17 11:23:00|467.8|465.8|467.75|465.75|467.8|465.8|467.62|465.62|22
1605612190000|2020-11-17 11:23:10|467.76|465.76|467.8|465.8|467.83|465.83|467.75|465.75|26
1605612200000|2020-11-17 11:23:20|467.78|465.78|467.88|465.88|467.94|465.94|467.78|465.78|29
1605612210000|2020-11-17 11:23:30|467.9|465.9|467.85|465.85|467.96|465.96|467.81|465.81|30
1605612220000|2020-11-17 11:23:40|467.86|465.86|468.01|466.01|468.02|466.02|467.86|465.86|33
1605612230000|2020-11-17 11:23:50|468|466|468.04|466.04|468.06|466.06|467.99|465.99|14
1605612240000|2020-11-17 11:24:00|468.05|466.05|468.01|466.01|468.06|466.06|468.01|466.01|15
1605612250000|2020-11-17 11:24:10|468.02|466.02|468.03|466.03|468.04|466.04|468.02|466.02|18
1605612260000|2020-11-17 11:24:20|468.04|466.04|468.07|466.07|468.07|466.07|468.03|466.03|24
1605612270000|2020-11-17 11:24:30|468.08|466.08|468.01|466.01|468.08|466.08|468.01|466.01|22
1605612280000|2020-11-17 11:24:40|468.07|466.07|468.09|466.09|468.17|466.17|468.07|466.07|22
1605612290000|2020-11-17 11:24:50|468.11|466.11|468.09|466.09|468.11|466.11|468.04|466.04|15
1605612300000|2020-11-17 11:25:00|468.1|466.1|468.1|466.1|468.12|466.12|468.08|466.08|14
1605612310000|2020-11-17 11:25:10|468.12|466.12|468.12|466.12|468.12|466.12|468.11|466.11|7
1605612320000|2020-11-17 11:25:20|468.11|466.11|468.08|466.08|468.11|466.11|468.07|466.07|8
1605612330000|2020-11-17 11:25:30|468.07|466.07|468.07|466.07|468.08|466.08|468.04|466.04|10
1605612340000|2020-11-17 11:25:40|468.04|466.04|468.03|466.03|468.07|466.07|468.03|466.03|13
1605612350000|2020-11-17 11:25:50|468.01|466.01|467.89|465.89|468.03|466.03|467.89|465.89|18
1605612360000|2020-11-17 11:26:00|467.9|465.9|467.83|465.83|467.9|465.9|467.83|465.83|15
1605612370000|2020-11-17 11:26:10|467.82|465.82|467.72|465.72|467.83|465.83|467.71|465.71|19
1605612380000|2020-11-17 11:26:20|467.71|465.71|467.67|465.67|467.71|465.71|467.62|465.62|11
1605612390000|2020-11-17 11:26:30|467.68|465.68|467.6|465.6|467.69|465.69|467.59|465.59|16
1605612400000|2020-11-17 11:26:40|467.59|465.59|467.68|465.68|467.74|465.74|467.59|465.59|19
1605612410000|2020-11-17 11:26:50|467.7|465.7|467.84|465.84|467.87|465.87|467.7|465.7|20
1605612420000|2020-11-17 11:27:00|467.83|465.83|467.83|465.83|467.88|465.88|467.79|465.79|21
1605612430000|2020-11-17 11:27:10|467.9|465.9|467.84|465.84|467.9|465.9|467.82|465.82|17
1605612440000|2020-11-17 11:27:20|467.86|465.86|467.82|465.82|467.88|465.88|467.81|465.81|19
1605612450000|2020-11-17 11:27:30|467.86|465.86|467.82|465.82|467.88|465.88|467.79|465.79|18
1605612460000|2020-11-17 11:27:40|467.8|465.8|467.76|465.76|467.82|465.82|467.76|465.76|11
1605612470000|2020-11-17 11:27:50|467.77|465.77|467.66|465.66|467.78|465.78|467.63|465.63|17
1605612480000|2020-11-17 11:28:00|467.67|465.67|467.56|465.56|467.67|465.67|467.55|465.55|23
1605612490000|2020-11-17 11:28:10|467.55|465.55|467.42|465.42|467.55|465.55|467.42|465.42|15
1605612500000|2020-11-17 11:28:20|467.41|465.41|467.42|465.42|467.44|465.44|467.3|465.3|28
1605612510000|2020-11-17 11:28:30|467.4|465.4|467.34|465.34|467.44|465.44|467.3|465.3|20
1605612520000|2020-11-17 11:28:40|467.33|465.33|467.28|465.28|467.38|465.38|467.23|465.23|23
1605612530000|2020-11-17 11:28:50|467.27|465.27|467.21|465.21|467.29|465.29|467.2|465.2|26
1605612540000|2020-11-17 11:29:00|467.22|465.22|467.23|465.23|467.25|465.25|467.2|465.2|15
1605612550000|2020-11-17 11:29:10|467.26|465.26|467.27|465.27|467.31|465.31|467.25|465.25|16
1605612560000|2020-11-17 11:29:20|467.26|465.26|467.27|465.27|467.29|465.29|467.24|465.24|15
1605612570000|2020-11-17 11:29:30|467.26|465.26|467.4|465.4|467.4|465.4|467.26|465.26|6
1605612580000|2020-11-17 11:29:40|467.41|465.41|467.43|465.43|467.56|465.56|467.4|465.4|22
1605612590000|2020-11-17 11:29:50|467.44|465.44|467.48|465.48|467.53|465.53|467.41|465.41|20
1605612600000|2020-11-17 11:30:00|467.47|465.47|467.46|465.46|467.53|465.53|467.44|465.44|23
1605612610000|2020-11-17 11:30:10|467.47|465.47|467.5|465.5|467.51|465.51|467.39|465.39|31
1605612620000|2020-11-17 11:30:20|467.49|465.49|467.5|465.5|467.55|465.55|467.44|465.44|22
1605612630000|2020-11-17 11:30:30|467.55|465.55|467.55|465.55|467.6|465.6|467.5|465.5|11
1605612640000|2020-11-17 11:30:40|467.56|465.56|467.56|465.56|467.58|465.58|467.5|465.5|19
1605612650000|2020-11-17 11:30:50|467.55|465.55|467.55|465.55|467.59|465.59|467.53|465.53|14
1605612660000|2020-11-17 11:31:00|467.54|465.54|467.61|465.61|467.61|465.61|467.49|465.49|23
1605612670000|2020-11-17 11:31:10|467.6|465.6|467.65|465.65|467.67|465.67|467.57|465.57|13
1605612680000|2020-11-17 11:31:20|467.64|465.64|467.79|465.79|467.81|465.81|467.64|465.64|22
1605612690000|2020-11-17 11:31:30|467.83|465.83|467.84|465.84|468.01|466.01|467.76|465.76|28
1605612700000|2020-11-17 11:31:40|467.85|465.85|467.82|465.82|467.92|465.92|467.82|465.82|24
1605612710000|2020-11-17 11:31:50|467.83|465.83|467.79|465.79|467.91|465.91|467.79|465.79|24
1605612720000|2020-11-17 11:32:00|467.85|465.85|467.97|465.97|468.06|466.06|467.73|465.73|28
1605612730000|2020-11-17 11:32:10|467.99|465.99|467.86|465.86|468.09|466.09|467.86|465.86|27
1605612740000|2020-11-17 11:32:20|467.96|465.96|467.96|465.96|468.03|466.03|467.89|465.89|28
1605612750000|2020-11-17 11:32:30|467.97|465.97|467.9|465.9|467.99|465.99|467.83|465.83|22
1605612760000|2020-11-17 11:32:40|467.91|465.91|468|466|468.01|466.01|467.8|465.8|31
1605612770000|2020-11-17 11:32:50|467.97|465.97|467.96|465.96|468.03|466.03|467.88|465.88|35
1605612780000|2020-11-17 11:33:00|467.98|465.98|467.87|465.87|468|466|467.81|465.81|30
1605612790000|2020-11-17 11:33:10|467.93|465.93|467.98|465.98|468|466|467.84|465.84|28
1605612800000|2020-11-17 11:33:20|467.93|465.93|467.9|465.9|467.95|465.95|467.84|465.84|28
1605612810000|2020-11-17 11:33:30|467.89|465.89|467.8|465.8|467.92|465.92|467.75|465.75|22
1605612820000|2020-11-17 11:33:40|467.82|465.82|467.84|465.84|467.89|465.89|467.78|465.78|22
1605612830000|2020-11-17 11:33:50|467.85|465.85|467.86|465.86|467.91|465.91|467.8|465.8|21
1605612840000|2020-11-17 11:34:00|467.77|465.77|467.98|465.98|468.02|466.02|467.77|465.77|28
1605612850000|2020-11-17 11:34:10|467.95|465.95|467.98|465.98|468.02|466.02|467.88|465.88|27
1605612860000|2020-11-17 11:34:20|467.93|465.93|468|466|468.02|466.02|467.92|465.92|22
1605612870000|2020-11-17 11:34:30|468.02|466.02|467.97|465.97|468.02|466.02|467.93|465.93|28
1605612880000|2020-11-17 11:34:40|467.98|465.98|467.91|465.91|467.98|465.98|467.85|465.85|17
1605612890000|2020-11-17 11:34:50|467.87|465.87|468.01|466.01|468.03|466.03|467.85|465.85|22
1605612900000|2020-11-17 11:35:00|468.03|466.03|468.01|466.01|468.06|466.06|468|466|19
1605612910000|2020-11-17 11:35:10|468|466|467.92|465.92|468.01|466.01|467.91|465.91|15
1605612920000|2020-11-17 11:35:20|467.91|465.91|467.91|465.91|467.97|465.97|467.9|465.9|30
1605612930000|2020-11-17 11:35:30|467.86|465.86|467.79|465.79|467.92|465.92|467.79|465.79|28
1605612940000|2020-11-17 11:35:40|467.8|465.8|467.83|465.83|467.85|465.85|467.8|465.8|14
1605612950000|2020-11-17 11:35:50|467.85|465.85|467.9|465.9|467.9|465.9|467.83|465.83|16
1605612960000|2020-11-17 11:36:00|467.88|465.88|467.84|465.84|467.91|465.91|467.84|465.84|22
1605612970000|2020-11-17 11:36:10|467.83|465.83|467.76|465.76|467.86|465.86|467.76|465.76|21
1605612980000|2020-11-17 11:36:20|467.78|465.78|467.82|465.82|467.83|465.83|467.74|465.74|16
1605612990000|2020-11-17 11:36:30|467.83|465.83|467.82|465.82|467.83|465.83|467.81|465.81|8
1605613000000|2020-11-17 11:36:40|467.8|465.8|467.68|465.68|467.85|465.85|467.68|465.68|18
1605613010000|2020-11-17 11:36:50|467.71|465.71|467.69|465.69|467.75|465.75|467.67|465.67|28
1605613020000|2020-11-17 11:37:00|467.7|465.7|467.67|465.67|467.75|465.75|467.57|465.57|26
1605613030000|2020-11-17 11:37:10|467.66|465.66|467.58|465.58|467.66|465.66|467.55|465.55|29
1605613040000|2020-11-17 11:37:20|467.59|465.59|467.6|465.6|467.64|465.64|467.57|465.57|29
1605613050000|2020-11-17 11:37:30|467.61|465.61|467.46|465.46|467.61|465.61|467.43|465.43|23
1605613060000|2020-11-17 11:37:40|467.47|465.47|467.22|465.22|467.47|465.47|467.19|465.19|29
1605613070000|2020-11-17 11:37:50|467.23|465.23|467.15|465.15|467.23|465.23|467.15|465.15|22
1605613080000|2020-11-17 11:38:00|467.13|465.13|466.99|464.99|467.15|465.15|466.99|464.99|13
1605613090000|2020-11-17 11:38:10|467|465|466.86|464.86|467|465|466.86|464.86|5
1605613100000|2020-11-17 11:38:20|466.74|464.74|467.11|465.11|467.12|465.12|466.7|464.7|27
1605613110000|2020-11-17 11:38:30|467.12|465.12|467.23|465.23|467.24|465.24|467.06|465.06|20
1605613120000|2020-11-17 11:38:40|467.24|465.24|467.23|465.23|467.3|465.3|467.14|465.14|23
1605613130000|2020-11-17 11:38:50|467.24|465.24|467.25|465.25|467.29|465.29|467.23|465.23|10
1605613140000|2020-11-17 11:39:00|467.27|465.27|467.2|465.2|467.28|465.28|467.2|465.2|5
1605613150000|2020-11-17 11:39:10|467.21|465.21|467.25|465.25|467.26|465.26|467.2|465.2|21
1605613160000|2020-11-17 11:39:20|467.24|465.24|467.24|465.24|467.25|465.25|467.24|465.24|7
1605613170000|2020-11-17 11:39:30|467.26|465.26|467.26|465.26|467.26|465.26|467.22|465.22|12
1605613180000|2020-11-17 11:39:40|467.27|465.27|467.26|465.26|467.27|465.27|467.26|465.26|8
1605613190000|2020-11-17 11:39:50|467.27|465.27|467.27|465.27|467.27|465.27|467.26|465.26|11
1605613200000|2020-11-17 11:40:00|467.26|465.26|467.26|465.26|467.27|465.27|467.25|465.25|5
1605613210000|2020-11-17 11:40:10|467.27|465.27|466.92|464.92|467.27|465.27|466.92|464.92|20
1605613220000|2020-11-17 11:40:20|466.94|464.94|466.99|464.99|466.99|464.99|466.93|464.93|17
1605613230000|2020-11-17 11:40:30|466.98|464.98|466.85|464.85|466.98|464.98|466.78|464.78|22
1605613240000|2020-11-17 11:40:40|466.82|464.82|466.84|464.84|466.88|464.88|466.82|464.82|14
1605613250000|2020-11-17 11:40:50|466.82|464.82|466.6|464.6|466.82|464.82|466.56|464.56|12
1605613260000|2020-11-17 11:41:00|466.62|464.62|466.43|464.43|466.62|464.62|466.38|464.38|23
1605613270000|2020-11-17 11:41:10|466.44|464.44|466.36|464.36|466.44|464.44|466.36|464.36|9
1605613280000|2020-11-17 11:41:20|466.37|464.37|466.28|464.28|466.37|464.37|466.2|464.2|17
1605613290000|2020-11-17 11:41:30|466.27|464.27|466.09|464.09|466.28|464.28|466.03|464.03|32
1605613300000|2020-11-17 11:41:40|466.08|464.08|466.17|464.17|466.21|464.21|466.02|464.02|28
1605613310000|2020-11-17 11:41:50|466.18|464.18|466.15|464.15|466.19|464.19|466.12|464.12|26
1605613320000|2020-11-17 11:42:00|466.12|464.12|466.1|464.1|466.17|464.17|466.06|464.06|32
1605613330000|2020-11-17 11:42:10|466.06|464.06|466.21|464.21|466.21|464.21|466.03|464.03|21
1605613340000|2020-11-17 11:42:20|466.2|464.2|466.37|464.37|466.37|464.37|466.16|464.16|28
1605613350000|2020-11-17 11:42:30|466.36|464.36|466.35|464.35|466.38|464.38|466.32|464.32|12
1605613360000|2020-11-17 11:42:40|466.34|464.34|466.43|464.43|466.43|464.43|466.33|464.33|16
1605613370000|2020-11-17 11:42:50|466.41|464.41|466.56|464.56|466.56|464.56|466.41|464.41|20
1605613380000|2020-11-17 11:43:00|466.55|464.55|466.65|464.65|466.65|464.65|466.53|464.53|25
1605613390000|2020-11-17 11:43:10|466.67|464.67|466.67|464.67|466.71|464.71|466.62|464.62|28
1605613400000|2020-11-17 11:43:20|466.69|464.69|466.54|464.54|466.71|464.71|466.54|464.54|23
1605613410000|2020-11-17 11:43:30|466.59|464.59|466.63|464.63|466.65|464.65|466.54|464.54|20
1605613420000|2020-11-17 11:43:40|466.59|464.59|466.6|464.6|466.63|464.63|466.55|464.55|17
1605613430000|2020-11-17 11:43:50|466.61|464.61|466.91|464.91|466.91|464.91|466.57|464.57|26
1605613440000|2020-11-17 11:44:00|466.9|464.9|466.94|464.94|467.05|465.05|466.9|464.9|30
1605613450000|2020-11-17 11:44:10|466.9|464.9|466.81|464.81|466.94|464.94|466.8|464.8|28
1605613460000|2020-11-17 11:44:20|466.82|464.82|466.95|464.95|466.99|464.99|466.8|464.8|27
1605613470000|2020-11-17 11:44:30|466.96|464.96|466.86|464.86|466.98|464.98|466.84|464.84|27
1605613480000|2020-11-17 11:44:40|466.88|464.88|466.97|464.97|467.02|465.02|466.87|464.87|30
1605613490000|2020-11-17 11:44:50|466.99|464.99|466.99|464.99|467.06|465.06|466.96|464.96|24
1605613500000|2020-11-17 11:45:00|467.01|465.01|466.96|464.96|467.01|465.01|466.92|464.92|24
1605613510000|2020-11-17 11:45:10|466.93|464.93|466.92|464.92|466.96|464.96|466.82|464.82|29
1605613520000|2020-11-17 11:45:20|466.91|464.91|466.89|464.89|466.93|464.93|466.86|464.86|23
1605613530000|2020-11-17 11:45:30|466.9|464.9|466.96|464.96|466.96|464.96|466.86|464.86|20
1605613540000|2020-11-17 11:45:40|466.97|464.97|466.93|464.93|466.97|464.97|466.87|464.87|21
1605613550000|2020-11-17 11:45:50|466.92|464.92|466.88|464.88|466.95|464.95|466.88|464.88|17
1605613560000|2020-11-17 11:46:00|466.91|464.91|466.84|464.84|466.91|464.91|466.84|464.84|21
1605613570000|2020-11-17 11:46:10|466.86|464.86|466.82|464.82|466.89|464.89|466.82|464.82|14
1605613580000|2020-11-17 11:46:20|466.83|464.83|466.69|464.69|466.85|464.85|466.69|464.69|21
1605613590000|2020-11-17 11:46:30|466.7|464.7|466.58|464.58|466.7|464.7|466.58|464.58|24
1605613600000|2020-11-17 11:46:40|466.59|464.59|466.62|464.62|466.63|464.63|466.52|464.52|26
1605613610000|2020-11-17 11:46:50|466.63|464.63|466.64|464.64|466.7|464.7|466.62|464.62|24
1605613620000|2020-11-17 11:47:00|466.63|464.63|466.69|464.69|466.72|464.72|466.63|464.63|24
1605613630000|2020-11-17 11:47:10|466.7|464.7|466.79|464.79|466.81|464.81|466.7|464.7|27
1605613640000|2020-11-17 11:47:20|466.77|464.77|466.9|464.9|466.96|464.96|466.77|464.77|21
1605613650000|2020-11-17 11:47:30|466.91|464.91|467.08|465.08|467.11|465.11|466.91|464.91|23
1605613660000|2020-11-17 11:47:40|467.11|465.11|467.08|465.08|467.11|465.11|467.05|465.05|23
1605613670000|2020-11-17 11:47:50|467.09|465.09|467.07|465.07|467.13|465.13|467.05|465.05|24
1605613680000|2020-11-17 11:48:00|467.1|465.1|467.11|465.11|467.12|465.12|467.07|465.07|13
1605613690000|2020-11-17 11:48:10|467.12|465.12|467.09|465.09|467.13|465.13|467.08|465.08|10
1605613700000|2020-11-17 11:48:20|467.08|465.08|467.2|465.2|467.2|465.2|467.07|465.07|8
1605613710000|2020-11-17 11:48:30|467.21|465.21|467.22|465.22|467.22|465.22|467.21|465.21|4
1605613720000|2020-11-17 11:48:40|467.21|465.21|467.05|465.05|467.22|465.22|467.01|465.01|17
1605613730000|2020-11-17 11:48:50|467.06|465.06|467.14|465.14|467.14|465.14|467.06|465.06|10
1605613740000|2020-11-17 11:49:00|467.16|465.16|467.3|465.3|467.32|465.32|467.16|465.16|10
1605613750000|2020-11-17 11:49:10|467.33|465.33|467.48|465.48|467.48|465.48|467.33|465.33|11
1605613760000|2020-11-17 11:49:20|467.46|465.46|467.38|465.38|467.47|465.47|467.33|465.33|20
1605613770000|2020-11-17 11:49:30|467.41|465.41|467.42|465.42|467.43|465.43|467.4|465.4|11
1605613780000|2020-11-17 11:49:40|467.41|465.41|467.33|465.33|467.42|465.42|467.33|465.33|8
1605613790000|2020-11-17 11:49:50|467.28|465.28|467.26|465.26|467.29|465.29|467.24|465.24|5
1605613800000|2020-11-17 11:50:00|467.27|465.27|467.27|465.27|467.27|465.27|467.25|465.25|7
1605613810000|2020-11-17 11:50:10|467.29|465.29|467.29|465.29|467.31|465.31|467.29|465.29|10
1605613820000|2020-11-17 11:50:20|467.22|465.22|467.02|465.02|467.22|465.22|467.02|465.02|22
1605613830000|2020-11-17 11:50:30|467.03|465.03|467.04|465.04|467.05|465.05|467.02|465.02|6
1605613840000|2020-11-17 11:50:40|466.99|464.99|466.95|464.95|467.04|465.04|466.95|464.95|5
1605613850000|2020-11-17 11:50:50|466.97|464.97|466.92|464.92|466.97|464.97|466.92|464.92|7
1605613860000|2020-11-17 11:51:00|466.93|464.93|466.99|464.99|467|465|466.93|464.93|10
1605613870000|2020-11-17 11:51:10|467|465|467.05|465.05|467.06|465.06|467|465|14
1605613880000|2020-11-17 11:51:20|467.06|465.06|467.03|465.03|467.07|465.07|467.02|465.02|10
1605613890000|2020-11-17 11:51:30|467.01|465.01|467.02|465.02|467.03|465.03|467.01|465.01|10
1605613900000|2020-11-17 11:51:40|467.01|465.01|466.89|464.89|467.01|465.01|466.85|464.85|14
1605613910000|2020-11-17 11:51:50|466.92|464.92|467.07|465.07|467.07|465.07|466.89|464.89|26
1605613920000|2020-11-17 11:52:00|467.06|465.06|467.05|465.05|467.14|465.14|467.02|465.02|23
1605613930000|2020-11-17 11:52:10|467.04|465.04|467.08|465.08|467.12|465.12|467|465|23
1605613940000|2020-11-17 11:52:20|467.09|465.09|467.1|465.1|467.16|465.16|467.08|465.08|22
1605613950000|2020-11-17 11:52:30|467.11|465.11|466.97|464.97|467.11|465.11|466.97|464.97|20
1605613960000|2020-11-17 11:52:40|466.96|464.96|467.05|465.05|467.05|465.05|466.96|464.96|14
1605613970000|2020-11-17 11:52:50|467.09|465.09|467.06|465.06|467.09|465.09|467.06|465.06|8
1605613980000|2020-11-17 11:53:00|467.05|465.05|467.2|465.2|467.21|465.21|467.05|465.05|11
1605613990000|2020-11-17 11:53:10|467.23|465.23|467.31|465.31|467.31|465.31|467.23|465.23|10
1605614000000|2020-11-17 11:53:20|467.29|465.29|467.17|465.17|467.33|465.33|467.17|465.17|25
1605614010000|2020-11-17 11:53:30|467.16|465.16|467.09|465.09|467.17|465.17|467.09|465.09|9
1605614020000|2020-11-17 11:53:40|467.17|465.17|467.19|465.19|467.2|465.2|467.14|465.14|14
1605614030000|2020-11-17 11:53:50|467.17|465.17|467.19|465.19|467.21|465.21|467.13|465.13|22
1605614040000|2020-11-17 11:54:00|467.2|465.2|467.33|465.33|467.33|465.33|467.2|465.2|10
1605614050000|2020-11-17 11:54:10|467.34|465.34|467.37|465.37|467.39|465.39|467.33|465.33|13
1605614060000|2020-11-17 11:54:20|467.35|465.35|467.35|465.35|467.37|465.37|467.34|465.34|12
1605614070000|2020-11-17 11:54:30|467.34|465.34|467.3|465.3|467.34|465.34|467.29|465.29|13
1605614080000|2020-11-17 11:54:40|467.32|465.32|467.23|465.23|467.32|465.32|467.17|465.17|26
1605614090000|2020-11-17 11:54:50|467.2|465.2|467.26|465.26|467.32|465.32|467.17|465.17|30
1605614100000|2020-11-17 11:55:00|467.27|465.27|467.37|465.37|467.37|465.37|467.26|465.26|21
1605614110000|2020-11-17 11:55:10|467.38|465.38|467.33|465.33|467.38|465.38|467.33|465.33|24
1605614120000|2020-11-17 11:55:20|467.31|465.31|467.38|465.38|467.38|465.38|467.31|465.31|11
1605614130000|2020-11-17 11:55:30|467.39|465.39|467.47|465.47|467.48|465.48|467.38|465.38|13
1605614140000|2020-11-17 11:55:40|467.49|465.49|467.47|465.47|467.49|465.49|467.4|465.4|10
1605614150000|2020-11-17 11:55:50|467.46|465.46|467.48|465.48|467.5|465.5|467.46|465.46|11
1605614160000|2020-11-17 11:56:00|467.47|465.47|467.46|465.46|467.48|465.48|467.43|465.43|17
1605614170000|2020-11-17 11:56:10|467.45|465.45|467.39|465.39|467.47|465.47|467.39|465.39|23
1605614180000|2020-11-17 11:56:20|467.38|465.38|467.29|465.29|467.39|465.39|467.28|465.28|12
1605614190000|2020-11-17 11:56:30|467.23|465.23|467.31|465.31|467.31|465.31|467.21|465.21|20
1605614200000|2020-11-17 11:56:40|467.32|465.32|467.13|465.13|467.34|465.34|467.06|465.06|22
1605614210000|2020-11-17 11:56:50|467.19|465.19|467.23|465.23|467.23|465.23|467.04|465.04|26
1605614220000|2020-11-17 11:57:00|467.13|465.13|467.31|465.31|467.31|465.31|467.13|465.13|27
1605614230000|2020-11-17 11:57:10|467.3|465.3|467.31|465.31|467.32|465.32|467.21|465.21|24
1605614240000|2020-11-17 11:57:20|467.32|465.32|467.39|465.39|467.41|465.41|467.3|465.3|27
1605614250000|2020-11-17 11:57:30|467.4|465.4|467.37|465.37|467.41|465.41|467.35|465.35|12
1605614260000|2020-11-17 11:57:40|467.36|465.36|467.41|465.41|467.46|465.46|467.36|465.36|24
1605614270000|2020-11-17 11:57:50|467.4|465.4|467.38|465.38|467.4|465.4|467.34|465.34|20
1605614280000|2020-11-17 11:58:00|467.37|465.37|467.47|465.47|467.51|465.51|467.37|465.37|24
1605614290000|2020-11-17 11:58:10|467.46|465.46|467.46|465.46|467.46|465.46|467.37|465.37|20
1605614300000|2020-11-17 11:58:20|467.45|465.45|467.42|465.42|467.51|465.51|467.4|465.4|18
1605614310000|2020-11-17 11:58:30|467.41|465.41|467.47|465.47|467.47|465.47|467.4|465.4|25
1605614320000|2020-11-17 11:58:40|467.48|465.48|467.46|465.46|467.5|465.5|467.46|465.46|14
1605614330000|2020-11-17 11:58:50|467.47|465.47|467.55|465.55|467.55|465.55|467.47|465.47|16
1605614340000|2020-11-17 11:59:00|467.57|465.57|467.58|465.58|467.63|465.63|467.53|465.53|20
1605614350000|2020-11-17 11:59:10|467.57|465.57|467.55|465.55|467.61|465.61|467.5|465.5|22
1605614360000|2020-11-17 11:59:20|467.56|465.56|467.67|465.67|467.67|465.67|467.52|465.52|15
1605614370000|2020-11-17 11:59:30|467.64|465.64|467.55|465.55|467.65|465.65|467.49|465.49|28
1605614380000|2020-11-17 11:59:40|467.56|465.56|467.57|465.57|467.6|465.6|467.53|465.53|24
1605614390000|2020-11-17 11:59:50|467.56|465.56|467.68|465.68|467.68|465.68|467.56|465.56|28
1605614400000|2020-11-17 12:00:00|467.67|465.67|467.77|465.77|467.8|465.8|467.66|465.66|23
1605614410000|2020-11-17 12:00:10|467.76|465.76|467.97|465.97|467.99|465.99|467.76|465.76|25
1605614420000|2020-11-17 12:00:20|467.95|465.95|467.99|465.99|468.01|466.01|467.95|465.95|14
1605614430000|2020-11-17 12:00:30|467.98|465.98|467.98|465.98|468|466|467.96|465.96|13
1605614440000|2020-11-17 12:00:40|468|466|468.17|466.17|468.17|466.17|468|466|16
1605614450000|2020-11-17 12:00:50|468.18|466.18|468.32|466.32|468.32|466.32|468.15|466.15|17
1605614460000|2020-11-17 12:01:00|468.33|466.33|468.44|466.44|468.8|466.8|468.32|466.32|19
1605614470000|2020-11-17 12:01:10|468.46|466.46|468.95|466.95|468.95|466.95|468.41|466.41|18
1605614480000|2020-11-17 12:01:20|468.94|466.94|469.11|467.11|469.11|467.11|468.91|466.91|11
1605614490000|2020-11-17 12:01:30|469.1|467.1|469.33|467.33|469.34|467.34|469.1|467.1|16
1605614500000|2020-11-17 12:01:40|469.22|467.22|469.22|467.22|469.34|467.34|469.17|467.17|26
1605614510000|2020-11-17 12:01:50|469.23|467.23|469.1|467.1|469.23|467.23|468.95|466.95|23
1605614520000|2020-11-17 12:02:00|469.11|467.11|469.26|467.26|469.26|467.26|469.1|467.1|27
1605614530000|2020-11-17 12:02:10|469.29|467.29|469.4|467.4|469.4|467.4|469.23|467.23|29
1605614540000|2020-11-17 12:02:20|469.39|467.39|469.57|467.57|469.58|467.58|469.36|467.36|23
1605614550000|2020-11-17 12:02:30|469.58|467.58|469.63|467.63|469.63|467.63|469.56|467.56|5
1605614560000|2020-11-17 12:02:40|469.64|467.64|469.75|467.75|469.76|467.76|469.64|467.64|9
1605614570000|2020-11-17 12:02:50|469.74|467.74|469.54|467.54|469.77|467.77|469.49|467.49|26
1605614580000|2020-11-17 12:03:00|469.55|467.55|469.45|467.45|469.58|467.58|469.44|467.44|15
1605614590000|2020-11-17 12:03:10|469.46|467.46|469.5|467.5|469.5|467.5|469.39|467.39|17
1605614600000|2020-11-17 12:03:20|469.49|467.49|469.38|467.38|469.5|467.5|469.37|467.37|22
1605614610000|2020-11-17 12:03:30|469.4|467.4|469.43|467.43|469.43|467.43|469.33|467.33|20
1605614620000|2020-11-17 12:03:40|469.46|467.46|469.45|467.45|469.51|467.51|469.45|467.45|19
1605614630000|2020-11-17 12:03:50|469.44|467.44|469.32|467.32|469.44|467.44|469.32|467.32|18
1605614640000|2020-11-17 12:04:00|469.31|467.31|469.03|467.03|469.31|467.31|469.03|467.03|16
1605614650000|2020-11-17 12:04:10|469.02|467.02|468.99|466.99|469.06|467.06|468.99|466.99|12
1605614660000|2020-11-17 12:04:20|469|467|469.18|467.18|469.18|467.18|468.89|466.89|25
1605614670000|2020-11-17 12:04:30|469.17|467.17|468.97|466.97|469.17|467.17|468.9|466.9|28
1605614680000|2020-11-17 12:04:40|468.96|466.96|468.91|466.91|468.97|466.97|468.76|466.76|33
1605614690000|2020-11-17 12:04:50|468.92|466.92|468.86|466.86|468.95|466.95|468.85|466.85|34
1605614700000|2020-11-17 12:05:00|468.81|466.81|468.8|466.8|468.85|466.85|468.75|466.75|33
1605614710000|2020-11-17 12:05:10|468.81|466.81|468.87|466.87|468.88|466.88|468.77|466.77|20
1605614720000|2020-11-17 12:05:20|468.88|466.88|468.81|466.81|468.89|466.89|468.74|466.74|22
1605614730000|2020-11-17 12:05:30|468.8|466.8|468.72|466.72|468.81|466.81|468.72|466.72|27
1605614740000|2020-11-17 12:05:40|468.73|466.73|468.69|466.69|468.75|466.75|468.67|466.67|26
1605614750000|2020-11-17 12:05:50|468.72|466.72|468.69|466.69|468.76|466.76|468.68|466.68|30
1605614760000|2020-11-17 12:06:00|468.67|466.67|468.51|466.51|468.7|466.7|468.51|466.51|25
1605614770000|2020-11-17 12:06:10|468.5|466.5|468.61|466.61|468.61|466.61|468.43|466.43|29
1605614780000|2020-11-17 12:06:20|468.59|466.59|468.6|466.6|468.65|466.65|468.53|466.53|24
1605614790000|2020-11-17 12:06:30|468.59|466.59|468.48|466.48|468.61|466.61|468.48|466.48|27
1605614800000|2020-11-17 12:06:40|468.47|466.47|468.17|466.17|468.48|466.48|468.15|466.15|26
1605614810000|2020-11-17 12:06:50|468.18|466.18|467.92|465.92|468.2|466.2|467.87|465.87|30
1605614820000|2020-11-17 12:07:00|467.91|465.91|467.8|465.8|467.93|465.93|467.76|465.76|30
1605614830000|2020-11-17 12:07:10|467.81|465.81|467.39|465.39|467.86|465.86|467.39|465.39|34
1605614840000|2020-11-17 12:07:20|467.43|465.43|466.76|464.76|467.43|465.43|466.71|464.71|31
1605614850000|2020-11-17 12:07:30|466.79|464.79|466.81|464.81|466.84|464.84|466.75|464.75|26
1605614860000|2020-11-17 12:07:40|466.8|464.8|466.73|464.73|466.8|464.8|466.71|464.71|25
1605614870000|2020-11-17 12:07:50|466.56|464.56|466.46|464.46|466.62|464.62|466.46|464.46|23
1605614880000|2020-11-17 12:08:00|466.43|464.43|466.55|464.55|466.64|464.64|466.43|464.43|23
1605614890000|2020-11-17 12:08:10|466.57|464.57|466.75|464.75|466.86|464.86|466.52|464.52|21
1605614900000|2020-11-17 12:08:20|466.78|464.78|466.92|464.92|466.96|464.96|466.78|464.78|20
1605614910000|2020-11-17 12:08:30|466.85|464.85|467.2|465.2|467.23|465.23|466.81|464.81|24
1605614920000|2020-11-17 12:08:40|467.18|465.18|467.09|465.09|467.2|465.2|467.05|465.05|21
1605614930000|2020-11-17 12:08:50|467.08|465.08|467.06|465.06|467.11|465.11|467.05|465.05|17
1605614940000|2020-11-17 12:09:00|467.07|465.07|467.19|465.19|467.19|465.19|466.99|464.99|26
1605614950000|2020-11-17 12:09:10|467.18|465.18|467.15|465.15|467.28|465.28|467.13|465.13|21
1605614960000|2020-11-17 12:09:20|467.14|465.14|466.96|464.96|467.14|465.14|466.96|464.96|21
1605614970000|2020-11-17 12:09:30|467|465|467.06|465.06|467.07|465.07|466.98|464.98|20
1605614980000|2020-11-17 12:09:40|467.07|465.07|467.08|465.08|467.08|465.08|467|465|20
1605614990000|2020-11-17 12:09:50|467.06|465.06|466.99|464.99|467.06|465.06|466.95|464.95|16
1605615000000|2020-11-17 12:10:00|466.97|464.97|467.06|465.06|467.06|465.06|466.97|464.97|16
1605615010000|2020-11-17 12:10:10|467.03|465.03|467.02|465.02|467.03|465.03|467.02|465.02|2
1605615020000|2020-11-17 12:10:20|467.03|465.03|467.16|465.16|467.18|465.18|467.02|465.02|12
1605615030000|2020-11-17 12:10:30|467.17|465.17|467.23|465.23|467.32|465.32|467.17|465.17|23
1605615040000|2020-11-17 12:10:40|467.25|465.25|467.25|465.25|467.28|465.28|467.17|465.17|17
1605615050000|2020-11-17 12:10:50|467.26|465.26|467.32|465.32|467.37|465.37|467.19|465.19|28
1605615060000|2020-11-17 12:11:00|467.34|465.34|467.43|465.43|467.43|465.43|467.27|465.27|9
1605615070000|2020-11-17 12:11:10|467.37|465.37|467.31|465.31|467.37|465.37|467.26|465.26|23
1605615080000|2020-11-17 12:11:20|467.3|465.3|467.29|465.29|467.31|465.31|467.28|465.28|17
1605615090000|2020-11-17 12:11:30|467.3|465.3|467.27|465.27|467.3|465.3|467.23|465.23|22
1605615100000|2020-11-17 12:11:40|467.29|465.29|467.33|465.33|467.35|465.35|467.28|465.28|7
1605615110000|2020-11-17 12:11:50|467.32|465.32|467.32|465.32|467.32|465.32|467.3|465.3|5
1605615130000|2020-11-17 12:12:10|467.33|465.33|467.32|465.32|467.33|465.33|467.31|465.31|6
1605615140000|2020-11-17 12:12:20|467.31|465.31|467.38|465.38|467.38|465.38|467.31|465.31|15
1605615150000|2020-11-17 12:12:30|467.39|465.39|467.51|465.51|467.51|465.51|467.39|465.39|20
1605615160000|2020-11-17 12:12:40|467.5|465.5|467.46|465.46|467.5|465.5|467.46|465.46|12
1605615170000|2020-11-17 12:12:50|467.45|465.45|467.47|465.47|467.49|465.49|467.35|465.35|21
1605615180000|2020-11-17 12:13:00|467.48|465.48|467.5|465.5|467.51|465.51|467.42|465.42|15
1605615190000|2020-11-17 12:13:10|467.52|465.52|467.41|465.41|467.52|465.52|467.4|465.4|31
1605615200000|2020-11-17 12:13:20|467.42|465.42|467.56|465.56|467.56|465.56|467.42|465.42|22
1605615210000|2020-11-17 12:13:30|467.6|465.6|467.59|465.59|467.61|465.61|467.56|465.56|22
1605615220000|2020-11-17 12:13:40|467.64|465.64|467.63|465.63|467.68|465.68|467.59|465.59|17
1605615230000|2020-11-17 12:13:50|467.62|465.62|467.6|465.6|467.64|465.64|467.51|465.51|28
1605615240000|2020-11-17 12:14:00|467.59|465.59|467.59|465.59|467.63|465.63|467.58|465.58|14
1605615250000|2020-11-17 12:14:10|467.6|465.6|467.64|465.64|467.65|465.65|467.57|465.57|19
1605615260000|2020-11-17 12:14:20|467.63|465.63|467.59|465.59|467.63|465.63|467.59|465.59|12
1605615270000|2020-11-17 12:14:30|467.58|465.58|467.6|465.6|467.64|465.64|467.58|465.58|10
1605615280000|2020-11-17 12:14:40|467.61|465.61|467.54|465.54|467.61|465.61|467.53|465.53|18
1605615290000|2020-11-17 12:14:50|467.55|465.55|467.53|465.53|467.55|465.55|467.53|465.53|4
1605615300000|2020-11-17 12:15:00|467.52|465.52|467.72|465.72|467.74|465.74|467.46|465.46|22
1605615310000|2020-11-17 12:15:10|467.75|465.75|467.8|465.8|467.83|465.83|467.71|465.71|32
1605615320000|2020-11-17 12:15:20|467.78|465.78|467.7|465.7|467.78|465.78|467.67|465.67|31
1605615330000|2020-11-17 12:15:30|467.74|465.74|467.68|465.68|467.74|465.74|467.63|465.63|31
1605615340000|2020-11-17 12:15:40|467.7|465.7|467.78|465.78|467.82|465.82|467.7|465.7|26
1605615350000|2020-11-17 12:15:50|467.79|465.79|467.72|465.72|467.79|465.79|467.69|465.69|28
1605615360000|2020-11-17 12:16:00|467.73|465.73|467.7|465.7|467.74|465.74|467.63|465.63|13
1605615370000|2020-11-17 12:16:10|467.69|465.69|467.65|465.65|467.7|465.7|467.61|465.61|20
1605615380000|2020-11-17 12:16:20|467.68|465.68|467.66|465.66|467.69|465.69|467.66|465.66|9
1605615390000|2020-11-17 12:16:30|467.64|465.64|467.65|465.65|467.71|465.71|467.64|465.64|11
1605615400000|2020-11-17 12:16:40|467.66|465.66|467.53|465.53|467.66|465.66|467.53|465.53|11
1605615410000|2020-11-17 12:16:50|467.51|465.51|467.35|465.35|467.51|465.51|467.35|465.35|30
1605615420000|2020-11-17 12:17:00|467.36|465.36|467.23|465.23|467.37|465.37|467.23|465.23|28
1605615430000|2020-11-17 12:17:10|467.18|465.18|467.14|465.14|467.19|465.19|466.99|464.99|30
1605615440000|2020-11-17 12:17:20|467.21|465.21|467.38|465.38|467.43|465.43|467.2|465.2|28
1605615450000|2020-11-17 12:17:30|467.34|465.34|467.34|465.34|467.36|465.36|467.29|465.29|29
1605615460000|2020-11-17 12:17:40|467.3|465.3|467.13|465.13|467.32|465.32|467.13|465.13|27
1605615470000|2020-11-17 12:17:50|467.17|465.17|467.28|465.28|467.29|465.29|467.17|465.17|22
1605615480000|2020-11-17 12:18:00|467.29|465.29|467.37|465.37|467.4|465.4|467.27|465.27|17
1605615490000|2020-11-17 12:18:10|467.36|465.36|467.32|465.32|467.43|465.43|467.32|465.32|19
1605615500000|2020-11-17 12:18:20|467.31|465.31|467.41|465.41|467.41|465.41|467.29|465.29|25
1605615510000|2020-11-17 12:18:30|467.4|465.4|467.38|465.38|467.43|465.43|467.32|465.32|18
1605615520000|2020-11-17 12:18:40|467.41|465.41|467.38|465.38|467.41|465.41|467.38|465.38|8
1605615530000|2020-11-17 12:18:50|467.32|465.32|467.29|465.29|467.37|465.37|467.29|465.29|8
1605615540000|2020-11-17 12:19:00|467.27|465.27|467.18|465.18|467.31|465.31|467.17|465.17|22
1605615550000|2020-11-17 12:19:10|467.14|465.14|467.19|465.19|467.19|465.19|467.11|465.11|26
1605615560000|2020-11-17 12:19:20|467.22|465.22|467.19|465.19|467.29|465.29|467.17|465.17|25
1605615570000|2020-11-17 12:19:30|467.21|465.21|467.28|465.28|467.28|465.28|467.18|465.18|17
1605615580000|2020-11-17 12:19:40|467.31|465.31|467.38|465.38|467.38|465.38|467.31|465.31|10
1605615590000|2020-11-17 12:19:50|467.37|465.37|467.43|465.43|467.43|465.43|467.37|465.37|16
1605615600000|2020-11-17 12:20:00|467.42|465.42|467.32|465.32|467.44|465.44|467.32|465.32|23
1605615610000|2020-11-17 12:20:10|467.31|465.31|467.26|465.26|467.33|465.33|467.23|465.23|17
1605615620000|2020-11-17 12:20:20|467.29|465.29|467.22|465.22|467.29|465.29|467.22|465.22|7
1605615630000|2020-11-17 12:20:30|467.24|465.24|467.44|465.44|467.44|465.44|467.24|465.24|15
1605615640000|2020-11-17 12:20:40|467.45|465.45|467.49|465.49|467.5|465.5|467.41|465.41|16
1605615650000|2020-11-17 12:20:50|467.5|465.5|467.48|465.48|467.53|465.53|467.47|465.47|11
1605615660000|2020-11-17 12:21:00|467.45|465.45|467.37|465.37|467.45|465.45|467.35|465.35|23
1605615670000|2020-11-17 12:21:10|467.28|465.28|467.33|465.33|467.38|465.38|467.28|465.28|24
1605615680000|2020-11-17 12:21:20|467.32|465.32|467.15|465.15|467.33|465.33|467.15|465.15|28
1605615690000|2020-11-17 12:21:30|467.16|465.16|467.16|465.16|467.18|465.18|467.14|465.14|23
1605615700000|2020-11-17 12:21:40|467.17|465.17|467.15|465.15|467.19|465.19|467.15|465.15|21
1605615710000|2020-11-17 12:21:50|467.17|465.17|467.18|465.18|467.22|465.22|467.16|465.16|17
1605615720000|2020-11-17 12:22:00|467.16|465.16|467.09|465.09|467.18|465.18|467.07|465.07|17
1605615730000|2020-11-17 12:22:10|467.1|465.1|466.98|464.98|467.1|465.1|466.97|464.97|19
1605615740000|2020-11-17 12:22:20|467|465|467.04|465.04|467.05|465.05|467|465|9
1605615750000|2020-11-17 12:22:30|467.01|465.01|466.97|464.97|467.04|465.04|466.97|464.97|11
1605615760000|2020-11-17 12:22:40|466.96|464.96|466.87|464.87|466.99|464.99|466.85|464.85|19
1605615770000|2020-11-17 12:22:50|466.86|464.86|466.95|464.95|467.01|465.01|466.86|464.86|14
1605615780000|2020-11-17 12:23:00|466.97|464.97|467.03|465.03|467.09|465.09|466.97|464.97|25
1605615790000|2020-11-17 12:23:10|467.05|465.05|466.97|464.97|467.05|465.05|466.97|464.97|18
1605615800000|2020-11-17 12:23:20|466.98|464.98|467.03|465.03|467.03|465.03|466.97|464.97|17
1605615810000|2020-11-17 12:23:30|467.02|465.02|466.93|464.93|467.08|465.08|466.93|464.93|24
1605615820000|2020-11-17 12:23:40|466.96|464.96|467.07|465.07|467.07|465.07|466.92|464.92|20
1605615830000|2020-11-17 12:23:50|467.06|465.06|467.22|465.22|467.23|465.23|467.06|465.06|21
1605615840000|2020-11-17 12:24:00|467.21|465.21|467.41|465.41|467.41|465.41|467.21|465.21|22
1605615850000|2020-11-17 12:24:10|467.42|465.42|467.37|465.37|467.42|465.42|467.36|465.36|19
1605615860000|2020-11-17 12:24:20|467.35|465.35|467.36|465.36|467.4|465.4|467.33|465.33|28
1605615870000|2020-11-17 12:24:30|467.35|465.35|467.36|465.36|467.38|465.38|467.33|465.33|14
1605615880000|2020-11-17 12:24:40|467.35|465.35|467.31|465.31|467.35|465.35|467.3|465.3|13
1605615890000|2020-11-17 12:24:50|467.29|465.29|467.47|465.47|467.47|465.47|467.27|465.27|21
1605615900000|2020-11-17 12:25:00|467.44|465.44|467.62|465.62|467.62|465.62|467.44|465.44|20
1605615910000|2020-11-17 12:25:10|467.65|465.65|467.74|465.74|467.74|465.74|467.64|465.64|17
1605615920000|2020-11-17 12:25:20|467.73|465.73|467.77|465.77|467.77|465.77|467.73|465.73|7
1605615930000|2020-11-17 12:25:30|467.76|465.76|468.04|466.04|468.07|466.07|467.74|465.74|25
1605615940000|2020-11-17 12:25:40|468.06|466.06|468.1|466.1|468.11|466.11|468.03|466.03|21
1605615950000|2020-11-17 12:25:50|468.09|466.09|467.95|465.95|468.1|466.1|467.95|465.95|15
1605615960000|2020-11-17 12:26:00|467.92|465.92|467.9|465.9|467.94|465.94|467.83|465.83|22
1605615970000|2020-11-17 12:26:10|467.91|465.91|467.95|465.95|467.97|465.97|467.91|465.91|14
1605615980000|2020-11-17 12:26:20|467.97|465.97|468.02|466.02|468.03|466.03|467.97|465.97|9
1605615990000|2020-11-17 12:26:30|468.03|466.03|468.06|466.06|468.09|466.09|467.99|465.99|18
1605616000000|2020-11-17 12:26:40|468.07|466.07|467.85|465.85|468.08|466.08|467.85|465.85|16
1605616010000|2020-11-17 12:26:50|467.86|465.86|467.87|465.87|467.87|465.87|467.82|465.82|17
1605616020000|2020-11-17 12:27:00|467.88|465.88|467.91|465.91|467.92|465.92|467.87|465.87|12
1605616030000|2020-11-17 12:27:10|467.9|465.9|467.89|465.89|467.91|465.91|467.87|465.87|6
1605616040000|2020-11-17 12:27:20|467.88|465.88|467.97|465.97|467.97|465.97|467.88|465.88|9
1605616050000|2020-11-17 12:27:30|467.96|465.96|468.29|466.29|468.29|466.29|467.96|465.96|15
1605616060000|2020-11-17 12:27:40|468.31|466.31|468.43|466.43|468.43|466.43|468.28|466.28|28
1605616070000|2020-11-17 12:27:50|468.42|466.42|468.41|466.41|468.43|466.43|468.37|466.37|24
1605616080000|2020-11-17 12:28:00|468.42|466.42|468.38|466.38|468.46|466.46|468.35|466.35|25
1605616090000|2020-11-17 12:28:10|468.31|466.31|468.4|466.4|468.41|466.41|468.3|466.3|24
1605616100000|2020-11-17 12:28:20|468.39|466.39|468.5|466.5|468.53|466.53|468.38|466.38|29
1605616110000|2020-11-17 12:28:30|468.49|466.49|468.48|466.48|468.52|466.52|468.36|466.36|26
1605616120000|2020-11-17 12:28:40|468.49|466.49|468.51|466.51|468.54|466.54|468.48|466.48|20
1605616130000|2020-11-17 12:28:50|468.52|466.52|468.53|466.53|468.54|466.54|468.48|466.48|11
1605616140000|2020-11-17 12:29:00|468.52|466.52|468.23|466.23|468.53|466.53|468.23|466.23|21
1605616150000|2020-11-17 12:29:10|468.24|466.24|468.36|466.36|468.37|466.37|468.24|466.24|16
1605616160000|2020-11-17 12:29:20|468.37|466.37|468.4|466.4|468.4|466.4|468.37|466.37|11
1605616170000|2020-11-17 12:29:30|468.39|466.39|468.39|466.39|468.4|466.4|468.39|466.39|7
1605616180000|2020-11-17 12:29:40|468.38|466.38|468.39|466.39|468.41|466.41|468.32|466.32|24
1605616190000|2020-11-17 12:29:50|468.38|466.38|468.35|466.35|468.38|466.38|468.32|466.32|20
1605616200000|2020-11-17 12:30:00|468.33|466.33|468.61|466.61|468.61|466.61|468.32|466.32|24
1605616210000|2020-11-17 12:30:10|468.59|466.59|468.67|466.67|468.67|466.67|468.59|466.59|19
1605616220000|2020-11-17 12:30:20|468.66|466.66|468.65|466.65|468.69|466.69|468.58|466.58|17
1605616230000|2020-11-17 12:30:30|468.68|466.68|468.76|466.76|468.76|466.76|468.62|466.62|26
1605616240000|2020-11-17 12:30:40|468.78|466.78|469.1|467.1|469.13|467.13|468.76|466.76|28
1605616250000|2020-11-17 12:30:50|469.09|467.09|469.2|467.2|469.2|467.2|469.06|467.06|17
1605616260000|2020-11-17 12:31:00|469.14|467.14|469.12|467.12|469.24|467.24|469.12|467.12|20
1605616270000|2020-11-17 12:31:10|469.17|467.17|469.17|467.17|469.22|467.22|469.13|467.13|23
1605616280000|2020-11-17 12:31:20|469.15|467.15|469.12|467.12|469.18|467.18|469.08|467.08|25
1605616290000|2020-11-17 12:31:30|469.14|467.14|469|467|469.18|467.18|469|467|29
1605616300000|2020-11-17 12:31:40|468.98|466.98|469.22|467.22|469.23|467.23|468.98|466.98|26
1605616310000|2020-11-17 12:31:50|469.21|467.21|469.1|467.1|469.22|467.22|469.1|467.1|20
1605616320000|2020-11-17 12:32:00|469.11|467.11|469.09|467.09|469.11|467.11|469.07|467.07|15
1605616330000|2020-11-17 12:32:10|469.11|467.11|469.11|467.11|469.18|467.18|469.07|467.07|22
1605616340000|2020-11-17 12:32:20|469.1|467.1|469.18|467.18|469.19|467.19|469.1|467.1|23
1605616350000|2020-11-17 12:32:30|469.16|467.16|469.08|467.08|469.18|467.18|469.06|467.06|21
1605616360000|2020-11-17 12:32:40|469.07|467.07|469.02|467.02|469.12|467.12|469.01|467.01|15
1605616370000|2020-11-17 12:32:50|469.04|467.04|469.07|467.07|469.11|467.11|469.02|467.02|13
1605616380000|2020-11-17 12:33:00|469.08|467.08|469.02|467.02|469.08|467.08|469.01|467.01|12
1605616390000|2020-11-17 12:33:10|469.01|467.01|469.02|467.02|469.04|467.04|469.01|467.01|5
1605616400000|2020-11-17 12:33:20|469.03|467.03|468.97|466.97|469.06|467.06|468.97|466.97|7
1605616410000|2020-11-17 12:33:30|468.99|466.99|468.97|466.97|469.02|467.02|468.96|466.96|22
1605616420000|2020-11-17 12:33:40|469|467|468.95|466.95|469|467|468.89|466.89|25
1605616430000|2020-11-17 12:33:50|468.94|466.94|468.97|466.97|469|467|468.91|466.91|24
1605616440000|2020-11-17 12:34:00|469|467|468.88|466.88|469|467|468.79|466.79|23
1605616450000|2020-11-17 12:34:10|468.87|466.87|468.92|466.92|468.92|466.92|468.84|466.84|13
1605616460000|2020-11-17 12:34:20|468.91|466.91|469.05|467.05|469.05|467.05|468.91|466.91|20
1605616470000|2020-11-17 12:34:30|469.06|467.06|469.07|467.07|469.08|467.08|469.06|467.06|6
1605616480000|2020-11-17 12:34:40|469.1|467.1|469.09|467.09|469.1|467.1|469.09|467.09|2
1605616490000|2020-11-17 12:34:50|469.1|467.1|469.12|467.12|469.13|467.13|469.1|467.1|4
1605616500000|2020-11-17 12:35:00|469.13|467.13|469.13|467.13|469.14|467.14|469.12|467.12|9
1605616510000|2020-11-17 12:35:10|469.17|467.17|469.24|467.24|469.28|467.28|469.17|467.17|22
1605616520000|2020-11-17 12:35:20|469.25|467.25|469.35|467.35|469.36|467.36|469.24|467.24|10
1605616530000|2020-11-17 12:35:30|469.37|467.37|469.42|467.42|469.58|467.58|469.35|467.35|24
1605616540000|2020-11-17 12:35:40|469.41|467.41|469.49|467.49|469.58|467.58|469.4|467.4|27
1605616550000|2020-11-17 12:35:50|469.51|467.51|469.64|467.64|469.68|467.68|469.49|467.49|21
1605616560000|2020-11-17 12:36:00|469.65|467.65|469.46|467.46|469.65|467.65|469.46|467.46|23
1605616570000|2020-11-17 12:36:10|469.43|467.43|469.3|467.3|469.43|467.43|469.23|467.23|23
1605616580000|2020-11-17 12:36:20|469.31|467.31|469.32|467.32|469.32|467.32|469.27|467.27|15
1605616590000|2020-11-17 12:36:30|469.3|467.3|469.6|467.6|469.6|467.6|469.3|467.3|27
1605616600000|2020-11-17 12:36:40|469.58|467.58|469.65|467.65|469.68|467.68|469.55|467.55|20
1605616610000|2020-11-17 12:36:50|469.66|467.66|469.66|467.66|469.66|467.66|469.63|467.63|15
1605616620000|2020-11-17 12:37:00|469.65|467.65|469.69|467.69|469.69|467.69|469.65|467.65|15
1605616630000|2020-11-17 12:37:10|469.68|467.68|469.72|467.72|469.74|467.74|469.68|467.68|14
1605616640000|2020-11-17 12:37:20|469.73|467.73|469.72|467.72|469.76|467.76|469.71|467.71|19
1605616650000|2020-11-17 12:37:30|469.7|467.7|469.47|467.47|469.7|467.7|469.47|467.47|22
1605616660000|2020-11-17 12:37:40|469.49|467.49|469.61|467.61|469.63|467.63|469.47|467.47|22
1605616670000|2020-11-17 12:37:50|469.62|467.62|469.64|467.64|469.67|467.67|469.61|467.61|12
1605616680000|2020-11-17 12:38:00|469.63|467.63|469.61|467.61|469.63|467.63|469.59|467.59|10
1605616690000|2020-11-17 12:38:10|469.66|467.66|469.77|467.77|469.79|467.79|469.66|467.66|29
1605616700000|2020-11-17 12:38:20|469.78|467.78|469.84|467.84|469.84|467.84|469.73|467.73|28
1605616710000|2020-11-17 12:38:30|469.82|467.82|469.98|467.98|469.98|467.98|469.79|467.79|12
1605616720000|2020-11-17 12:38:40|469.99|467.99|470.42|468.42|470.42|468.42|469.99|467.99|24
1605616730000|2020-11-17 12:38:50|470.48|468.48|470.88|468.88|470.89|468.89|470.39|468.39|24
1605616740000|2020-11-17 12:39:00|470.81|468.81|470.22|468.22|470.91|468.91|470.22|468.22|16
1605616750000|2020-11-17 12:39:10|470.83|468.83|470.95|468.95|470.96|468.96|470.74|468.74|8
1605616760000|2020-11-17 12:39:20|470.97|468.97|471.17|469.17|471.32|469.32|470.97|468.97|25
1605616770000|2020-11-17 12:39:30|471.16|469.16|471.07|469.07|471.17|469.17|470.91|468.91|26
1605616780000|2020-11-17 12:39:40|471.02|469.02|471.15|469.15|471.21|469.21|471.01|469.01|23
1605616790000|2020-11-17 12:39:50|471.21|469.21|471.19|469.19|471.32|469.32|471.18|469.18|23
1605616800000|2020-11-17 12:40:00|471.18|469.18|471.21|469.21|471.3|469.3|471.16|469.16|19
1605616810000|2020-11-17 12:40:10|471.34|469.34|471.38|469.38|471.43|469.43|471.23|469.23|25
1605616820000|2020-11-17 12:40:20|471.42|469.42|470.98|468.98|471.42|469.42|470.97|468.97|20
1605616830000|2020-11-17 12:40:30|470.97|468.97|470.74|468.74|471.04|469.04|470.67|468.67|26
1605616840000|2020-11-17 12:40:40|470.67|468.67|470.96|468.96|470.99|468.99|470.59|468.59|31
1605616850000|2020-11-17 12:40:50|470.94|468.94|470.97|468.97|471.02|469.02|470.9|468.9|28
1605616860000|2020-11-17 12:41:00|470.98|468.98|471.22|469.22|471.23|469.23|470.97|468.97|25
1605616870000|2020-11-17 12:41:10|471.25|469.25|471.22|469.22|471.26|469.26|471.19|469.19|12
1605616880000|2020-11-17 12:41:20|471.24|469.24|471.35|469.35|471.6|469.6|471.22|469.22|28
1605616890000|2020-11-17 12:41:30|471.52|469.52|471.78|469.78|471.83|469.83|471.35|469.35|11
1605616900000|2020-11-17 12:41:40|471.73|469.73|471.7|469.7|471.73|469.73|471.7|469.7|15
1605616910000|2020-11-17 12:41:50|471.69|469.69|471.75|469.75|471.77|469.77|471.68|469.68|23
1605616920000|2020-11-17 12:42:00|471.76|469.76|471.89|469.89|471.89|469.89|471.74|469.74|20
1605616930000|2020-11-17 12:42:10|471.91|469.91|472.23|470.23|472.23|470.23|471.91|469.91|12
1605616940000|2020-11-17 12:42:20|472.12|470.12|472.08|470.08|472.27|470.27|471.95|469.95|32
1605616950000|2020-11-17 12:42:30|472.09|470.09|472.22|470.22|472.38|470.38|472.09|470.09|27
1605616960000|2020-11-17 12:42:40|472.24|470.24|472.35|470.35|472.37|470.37|472.21|470.21|20
1605616970000|2020-11-17 12:42:50|472.36|470.36|472.65|470.65|472.72|470.72|472.36|470.36|20
1605616980000|2020-11-17 12:43:00|472.72|470.72|472.87|470.87|472.87|470.87|472.68|470.68|22
1605616990000|2020-11-17 12:43:10|472.88|470.88|472.93|470.93|472.97|470.97|472.88|470.88|12
1605617000000|2020-11-17 12:43:20|472.94|470.94|472.84|470.84|472.94|470.94|472.84|470.84|20
1605617010000|2020-11-17 12:43:30|472.83|470.83|472.87|470.87|472.9|470.9|472.83|470.83|15
1605617020000|2020-11-17 12:43:40|472.88|470.88|472.87|470.87|472.89|470.89|472.85|470.85|17
1605617030000|2020-11-17 12:43:50|472.85|470.85|472.85|470.85|472.87|470.87|472.84|470.84|10
1605617040000|2020-11-17 12:44:00|472.86|470.86|472.81|470.81|472.87|470.87|472.8|470.8|14
1605617050000|2020-11-17 12:44:10|472.85|470.85|472.84|470.84|472.88|470.88|472.83|470.83|22
1605617060000|2020-11-17 12:44:20|472.83|470.83|472.83|470.83|472.92|470.92|472.83|470.83|16
1605617070000|2020-11-17 12:44:30|472.87|470.87|472.91|470.91|472.94|470.94|472.86|470.86|24
1605617080000|2020-11-17 12:44:40|472.92|470.92|472.95|470.95|472.96|470.96|472.91|470.91|27
1605617090000|2020-11-17 12:44:50|472.94|470.94|473.1|471.1|473.13|471.13|472.94|470.94|16
1605617100000|2020-11-17 12:45:00|473.13|471.13|473.17|471.17|473.25|471.25|473|471|20
1605617110000|2020-11-17 12:45:10|473.16|471.16|473.2|471.2|473.26|471.26|473.14|471.14|18
1605617120000|2020-11-17 12:45:20|473.21|471.21|473.29|471.29|473.33|471.33|473.21|471.21|17
1605617130000|2020-11-17 12:45:30|473.32|471.32|473.23|471.23|473.32|471.32|473.23|471.23|27
1605617140000|2020-11-17 12:45:40|473.24|471.24|473.37|471.37|473.39|471.39|473.23|471.23|14
1605617150000|2020-11-17 12:45:50|473.39|471.39|473.46|471.46|473.49|471.49|473.37|471.37|18
1605617160000|2020-11-17 12:46:00|473.48|471.48|473.22|471.22|473.52|471.52|473.21|471.21|23
1605617170000|2020-11-17 12:46:10|473.19|471.19|472.91|470.91|473.19|471.19|472.91|470.91|20
1605617180000|2020-11-17 12:46:20|472.87|470.87|472.34|470.34|472.87|470.87|472.3|470.3|23
1605617190000|2020-11-17 12:46:30|472.35|470.35|472.17|470.17|472.37|470.37|472.16|470.16|30
1605617200000|2020-11-17 12:46:40|472.16|470.16|472.02|470.02|472.17|470.17|472.02|470.02|18
1605617210000|2020-11-17 12:46:50|472.08|470.08|471.79|469.79|472.08|470.08|471.79|469.79|15
1605617220000|2020-11-17 12:47:00|471.77|469.77|471.6|469.6|471.77|469.77|471.6|469.6|26
1605617230000|2020-11-17 12:47:10|471.61|469.61|471.61|469.61|471.63|469.63|471.58|469.58|16
1605617240000|2020-11-17 12:47:20|471.6|469.6|471.63|469.63|471.69|469.69|471.51|469.51|25
1605617250000|2020-11-17 12:47:30|471.68|469.68|471.95|469.95|471.96|469.96|471.68|469.68|32
1605617260000|2020-11-17 12:47:40|471.96|469.96|472.26|470.26|472.28|470.28|471.96|469.96|20
1605617270000|2020-11-17 12:47:50|472.28|470.28|472.55|470.55|472.55|470.55|472.18|470.18|26
1605617280000|2020-11-17 12:48:00|472.54|470.54|472.5|470.5|472.54|470.54|472.47|470.47|27
1605617290000|2020-11-17 12:48:10|472.51|470.51|472.43|470.43|472.51|470.51|472.3|470.3|34
1605617300000|2020-11-17 12:48:20|472.41|470.41|472.32|470.32|472.52|470.52|472.25|470.25|29
1605617310000|2020-11-17 12:48:30|472.29|470.29|472.26|470.26|472.37|470.37|472.26|470.26|30
1605617320000|2020-11-17 12:48:40|472.28|470.28|472.12|470.12|472.28|470.28|472.1|470.1|29
1605617330000|2020-11-17 12:48:50|472.09|470.09|472.11|470.11|472.11|470.11|472.01|470.01|23
1605617340000|2020-11-17 12:49:00|472.12|470.12|472.18|470.18|472.25|470.25|472.06|470.06|32
1605617350000|2020-11-17 12:49:10|472.27|470.27|472.44|470.44|472.57|470.57|472.16|470.16|36
1605617360000|2020-11-17 12:49:20|472.47|470.47|472.69|470.69|472.73|470.73|472.47|470.47|29
1605617370000|2020-11-17 12:49:30|472.68|470.68|472.51|470.51|472.68|470.68|472.51|470.51|21
1605617380000|2020-11-17 12:49:40|472.49|470.49|472.41|470.41|472.5|470.5|472.36|470.36|27
1605617390000|2020-11-17 12:49:50|472.4|470.4|472.42|470.42|472.42|470.42|472.29|470.29|24
1605617400000|2020-11-17 12:50:00|472.45|470.45|472.4|470.4|472.45|470.45|472.36|470.36|23
1605617410000|2020-11-17 12:50:10|472.41|470.41|472.07|470.07|472.43|470.43|472.07|470.07|19
1605617420000|2020-11-17 12:50:20|472|470|472.02|470.02|472.05|470.05|471.98|469.98|23
1605617430000|2020-11-17 12:50:30|472.03|470.03|472.23|470.23|472.23|470.23|471.97|469.97|25
1605617440000|2020-11-17 12:50:40|472.24|470.24|472.35|470.35|472.37|470.37|472.22|470.22|33
1605617450000|2020-11-17 12:50:50|472.31|470.31|472.12|470.12|472.39|470.39|472.12|470.12|25
1605617460000|2020-11-17 12:51:00|472.13|470.13|472.16|470.16|472.16|470.16|472.06|470.06|23
1605617470000|2020-11-17 12:51:10|472.15|470.15|472.19|470.19|472.2|470.2|472.14|470.14|19
1605617480000|2020-11-17 12:51:20|472.14|470.14|472.2|470.2|472.2|470.2|472.13|470.13|13
1605617490000|2020-11-17 12:51:30|472.18|470.18|472.16|470.16|472.2|470.2|472.16|470.16|6
1605617500000|2020-11-17 12:51:40|472.17|470.17|472.27|470.27|472.29|470.29|472.17|470.17|12
1605617510000|2020-11-17 12:51:50|472.25|470.25|471.95|469.95|472.3|470.3|471.95|469.95|25
1605617520000|2020-11-17 12:52:00|471.97|469.97|471.93|469.93|471.97|469.97|471.9|469.9|31
1605617530000|2020-11-17 12:52:10|471.95|469.95|471.98|469.98|472|470|471.92|469.92|20
1605617540000|2020-11-17 12:52:20|471.97|469.97|471.93|469.93|472.01|470.01|471.9|469.9|28
1605617550000|2020-11-17 12:52:30|471.94|469.94|471.94|469.94|471.98|469.98|471.89|469.89|25
1605617560000|2020-11-17 12:52:40|471.95|469.95|471.9|469.9|471.99|469.99|471.9|469.9|21
1605617570000|2020-11-17 12:52:50|471.91|469.91|471.78|469.78|471.91|469.91|471.78|469.78|24
1605617580000|2020-11-17 12:53:00|471.79|469.79|472.27|470.27|472.27|470.27|471.77|469.77|25
1605617590000|2020-11-17 12:53:10|472.26|470.26|472.47|470.47|472.49|470.49|472.26|470.26|27
1605617600000|2020-11-17 12:53:20|472.46|470.46|472.64|470.64|472.7|470.7|472.37|470.37|29
1605617610000|2020-11-17 12:53:30|472.66|470.66|472.85|470.85|472.85|470.85|472.64|470.64|26
1605617620000|2020-11-17 12:53:40|472.84|470.84|472.82|470.82|472.84|470.84|472.78|470.78|23
1605617630000|2020-11-17 12:53:50|472.81|470.81|472.71|470.71|472.81|470.81|472.71|470.71|29
1605617640000|2020-11-17 12:54:00|472.68|470.68|472.57|470.57|472.68|470.68|472.54|470.54|28
1605617650000|2020-11-17 12:54:10|472.56|470.56|472.73|470.73|472.73|470.73|472.52|470.52|23
1605617660000|2020-11-17 12:54:20|472.71|470.71|472.64|470.64|472.73|470.73|472.64|470.64|29
1605617670000|2020-11-17 12:54:30|472.63|470.63|472.61|470.61|472.69|470.69|472.59|470.59|34
1605617680000|2020-11-17 12:54:40|472.6|470.6|472.46|470.46|472.61|470.61|472.45|470.45|21
1605617690000|2020-11-17 12:54:50|472.45|470.45|472.29|470.29|472.45|470.45|472.27|470.27|25
1605617700000|2020-11-17 12:55:00|472.3|470.3|472.25|470.25|472.38|470.38|472.23|470.23|25
1605617710000|2020-11-17 12:55:10|472.24|470.24|472.3|470.3|472.3|470.3|472.2|470.2|21
1605617720000|2020-11-17 12:55:20|472.32|470.32|472.27|470.27|472.32|470.32|472.21|470.21|21
1605617730000|2020-11-17 12:55:30|472.26|470.26|472.42|470.42|472.42|470.42|472.25|470.25|27
1605617740000|2020-11-17 12:55:40|472.5|470.5|472.59|470.59|472.59|470.59|472.5|470.5|19
1605617750000|2020-11-17 12:55:50|472.62|470.62|472.57|470.57|472.63|470.63|472.56|470.56|22
1605617760000|2020-11-17 12:56:00|472.55|470.55|472.56|470.56|472.61|470.61|472.54|470.54|23
1605617770000|2020-11-17 12:56:10|472.55|470.55|472.58|470.58|472.59|470.59|472.54|470.54|15
1605617780000|2020-11-17 12:56:20|472.59|470.59|472.68|470.68|472.73|470.73|472.53|470.53|20
1605617790000|2020-11-17 12:56:30|472.66|470.66|472.77|470.77|472.77|470.77|472.66|470.66|23
1605617800000|2020-11-17 12:56:40|472.76|470.76|472.75|470.75|472.78|470.78|472.73|470.73|19
1605617810000|2020-11-17 12:56:50|472.76|470.76|472.67|470.67|472.8|470.8|472.58|470.58|21
1605617820000|2020-11-17 12:57:00|472.68|470.68|472.61|470.61|472.72|470.72|472.6|470.6|23
1605617830000|2020-11-17 12:57:10|472.59|470.59|472.82|470.82|472.83|470.83|472.58|470.58|19
1605617840000|2020-11-17 12:57:20|472.84|470.84|472.75|470.75|472.84|470.84|472.75|470.75|23
1605617850000|2020-11-17 12:57:30|472.76|470.76|472.53|470.53|472.77|470.77|472.29|470.29|30
1605617860000|2020-11-17 12:57:40|472.52|470.52|472.55|470.55|472.59|470.59|472.49|470.49|21
1605617870000|2020-11-17 12:57:50|472.54|470.54|472.59|470.59|472.59|470.59|472.54|470.54|16
1605617880000|2020-11-17 12:58:00|472.58|470.58|472.65|470.65|472.7|470.7|472.58|470.58|25
1605617890000|2020-11-17 12:58:10|472.64|470.64|472.65|470.65|472.66|470.66|472.64|470.64|13
1605617900000|2020-11-17 12:58:20|472.64|470.64|472.64|470.64|472.66|470.66|472.63|470.63|7
1605617910000|2020-11-17 12:58:30|472.63|470.63|472.56|470.56|472.63|470.63|472.55|470.55|10
1605617920000|2020-11-17 12:58:40|472.53|470.53|472.51|470.51|472.53|470.53|472.51|470.51|7
1605617930000|2020-11-17 12:58:50|472.52|470.52|472.53|470.53|472.53|470.53|472.51|470.51|6
1605617940000|2020-11-17 12:59:00|472.54|470.54|472.53|470.53|472.55|470.55|472.53|470.53|12
1605617950000|2020-11-17 12:59:10|472.54|470.54|472.54|470.54|472.54|470.54|472.53|470.53|3
1605617960000|2020-11-17 12:59:20|472.55|470.55|472.56|470.56|472.56|470.56|472.53|470.53|15
1605617970000|2020-11-17 12:59:30|472.55|470.55|472.53|470.53|472.56|470.56|472.51|470.51|11
1605617980000|2020-11-17 12:59:40|472.52|470.52|472.49|470.49|472.52|470.52|472.47|470.47|23
1605617990000|2020-11-17 12:59:50|472.48|470.48|472.43|470.43|472.48|470.48|472.4|470.4|15
1605618000000|2020-11-17 13:00:00|472.42|470.42|472.47|470.47|472.49|470.49|472.42|470.42|22
1605618010000|2020-11-17 13:00:10|472.48|470.48|472.53|470.53|472.55|470.55|472.48|470.48|20
1605618020000|2020-11-17 13:00:20|472.52|470.52|472.57|470.57|472.61|470.61|472.52|470.52|19
1605618030000|2020-11-17 13:00:30|472.58|470.58|472.45|470.45|472.62|470.62|472.45|470.45|19
1605618040000|2020-11-17 13:00:40|472.46|470.46|472.44|470.44|472.48|470.48|472.44|470.44|22
1605618050000|2020-11-17 13:00:50|472.45|470.45|472.41|470.41|472.48|470.48|472.39|470.39|21
1605618060000|2020-11-17 13:01:00|472.39|470.39|472.22|470.22|472.42|470.42|472.21|470.21|23
1605618070000|2020-11-17 13:01:10|472.21|470.21|472.01|470.01|472.21|470.21|472.01|470.01|24
1605618080000|2020-11-17 13:01:20|472.02|470.02|472.08|470.08|472.09|470.09|472|470|14
1605618090000|2020-11-17 13:01:30|472.1|470.1|472.06|470.06|472.11|470.11|472.06|470.06|11
1605618100000|2020-11-17 13:01:40|472.08|470.08|472.04|470.04|472.08|470.08|472.03|470.03|13
1605618110000|2020-11-17 13:01:50|472.03|470.03|472.06|470.06|472.08|470.08|472.03|470.03|15
1605618120000|2020-11-17 13:02:00|472.05|470.05|471.86|469.86|472.07|470.07|471.86|469.86|28
1605618130000|2020-11-17 13:02:10|471.84|469.84|471.61|469.61|471.86|469.86|471.6|469.6|27
1605618140000|2020-11-17 13:02:20|471.6|469.6|471.65|469.65|471.65|469.65|471.56|469.56|20
1605618150000|2020-11-17 13:02:30|471.63|469.63|471.72|469.72|471.83|469.83|471.61|469.61|30
1605618160000|2020-11-17 13:02:40|471.65|469.65|471.34|469.34|471.68|469.68|471.28|469.28|28
1605618170000|2020-11-17 13:02:50|471.31|469.31|471.14|469.14|471.31|469.31|471.14|469.14|14
1605618180000|2020-11-17 13:03:00|471.1|469.1|470.48|468.48|471.1|469.1|470.32|468.32|32
1605618190000|2020-11-17 13:03:10|470.45|468.45|470.52|468.52|470.55|468.55|470.44|468.44|27
1605618200000|2020-11-17 13:03:20|470.5|468.5|470.34|468.34|470.6|468.6|470.34|468.34|23
1605618210000|2020-11-17 13:03:30|470.31|468.31|470.58|468.58|470.61|468.61|470.31|468.31|31
1605618220000|2020-11-17 13:03:40|470.59|468.59|470.64|468.64|470.64|468.64|470.56|468.56|24
1605618230000|2020-11-17 13:03:50|470.62|468.62|470.8|468.8|470.81|468.81|470.6|468.6|11
1605618240000|2020-11-17 13:04:00|470.86|468.86|470.85|468.85|470.86|468.86|470.75|468.75|23
1605618250000|2020-11-17 13:04:10|470.8|468.8|471.02|469.02|471.02|469.02|470.8|468.8|24
1605618260000|2020-11-17 13:04:20|471.04|469.04|471.06|469.06|471.1|469.1|470.98|468.98|21
1605618270000|2020-11-17 13:04:30|471.04|469.04|471.01|469.01|471.12|469.12|471|469|25
1605618280000|2020-11-17 13:04:40|471.04|469.04|471.06|469.06|471.06|469.06|470.98|468.98|27
1605618290000|2020-11-17 13:04:50|471.05|469.05|471.09|469.09|471.12|469.12|471.05|469.05|24
1605618300000|2020-11-17 13:05:00|471.08|469.08|471.05|469.05|471.1|469.1|470.99|468.99|18
1605618310000|2020-11-17 13:05:10|470.99|468.99|471.24|469.24|471.29|469.29|470.99|468.99|16
1605618320000|2020-11-17 13:05:20|471.25|469.25|471.45|469.45|471.45|469.45|471.25|469.25|22
1605618330000|2020-11-17 13:05:30|471.42|469.42|471.51|469.51|471.51|469.51|471.42|469.42|12
1605618340000|2020-11-17 13:05:40|471.46|469.46|471.53|469.53|471.53|469.53|471.46|469.46|16
1605618350000|2020-11-17 13:05:50|471.54|469.54|471.59|469.59|471.59|469.59|471.54|469.54|4
1605618360000|2020-11-17 13:06:00|471.6|469.6|471.88|469.88|471.88|469.88|471.6|469.6|8
1605618370000|2020-11-17 13:06:10|471.98|469.98|472.24|470.24|472.32|470.32|471.92|469.92|26
1605618380000|2020-11-17 13:06:20|472.23|470.23|472.5|470.5|472.51|470.51|472.23|470.23|25
1605618390000|2020-11-17 13:06:30|472.51|470.51|472.66|470.66|472.7|470.7|472.51|470.51|29
1605618400000|2020-11-17 13:06:40|472.65|470.65|472.71|470.71|472.72|470.72|472.65|470.65|11
1605618410000|2020-11-17 13:06:50|472.75|470.75|472.44|470.44|472.78|470.78|472.44|470.44|23
1605618420000|2020-11-17 13:07:00|472.45|470.45|472.45|470.45|472.47|470.47|472.4|470.4|21
1605618430000|2020-11-17 13:07:10|472.44|470.44|472.43|470.43|472.44|470.44|472.39|470.39|8
1605618440000|2020-11-17 13:07:20|472.44|470.44|472.5|470.5|472.51|470.51|472.44|470.44|16
1605618450000|2020-11-17 13:07:30|472.52|470.52|472.5|470.5|472.52|470.52|472.48|470.48|7
1605618460000|2020-11-17 13:07:40|472.51|470.51|472.5|470.5|472.51|470.51|472.47|470.47|12
1605618470000|2020-11-17 13:07:50|472.49|470.49|472.52|470.52|472.52|470.52|472.49|470.49|18
1605618480000|2020-11-17 13:08:00|472.51|470.51|472.44|470.44|472.51|470.51|472.41|470.41|12
1605618490000|2020-11-17 13:08:10|472.45|470.45|472.42|470.42|472.47|470.47|472.41|470.41|14
1605618500000|2020-11-17 13:08:20|472.43|470.43|472.47|470.47|472.47|470.47|472.39|470.39|10
1605618510000|2020-11-17 13:08:30|472.48|470.48|472.43|470.43|472.48|470.48|472.42|470.42|11
1605618520000|2020-11-17 13:08:40|472.44|470.44|472.41|470.41|472.45|470.45|472.41|470.41|12
1605618530000|2020-11-17 13:08:50|472.4|470.4|472.41|470.41|472.44|470.44|472.38|470.38|13
1605618540000|2020-11-17 13:09:00|472.38|470.38|472.34|470.34|472.38|470.38|472.29|470.29|18
1605618550000|2020-11-17 13:09:10|472.32|470.32|472.32|470.32|472.44|470.44|472.31|470.31|20
1605618560000|2020-11-17 13:09:20|472.29|470.29|472.16|470.16|472.31|470.31|472.15|470.15|15
1605618570000|2020-11-17 13:09:30|472.17|470.17|472.16|470.16|472.17|470.17|472.16|470.16|6
1605618580000|2020-11-17 13:09:40|472.15|470.15|472.14|470.14|472.18|470.18|472.14|470.14|12
1605618590000|2020-11-17 13:09:50|472.15|470.15|472.15|470.15|472.17|470.17|472.14|470.14|6
1605618600000|2020-11-17 13:10:00|472.14|470.14|472.15|470.15|472.15|470.15|472.03|470.03|14
1605618610000|2020-11-17 13:10:10|472.07|470.07|472.22|470.22|472.27|470.27|472.06|470.06|18
1605618620000|2020-11-17 13:10:20|472.21|470.21|472.25|470.25|472.25|470.25|472.18|470.18|10
1605618630000|2020-11-17 13:10:30|472.28|470.28|472.26|470.26|472.28|470.28|472.26|470.26|2
1605618640000|2020-11-17 13:10:40|472.3|470.3|472.43|470.43|472.43|470.43|472.26|470.26|14
1605618650000|2020-11-17 13:10:50|472.44|470.44|472.41|470.41|472.46|470.46|472.41|470.41|8
1605618660000|2020-11-17 13:11:00|472.43|470.43|472.41|470.41|472.53|470.53|472.35|470.35|26
1605618670000|2020-11-17 13:11:10|472.4|470.4|472.38|470.38|472.41|470.41|472.32|470.32|34
1605618680000|2020-11-17 13:11:20|472.4|470.4|472.43|470.43|472.43|470.43|472.35|470.35|22
1605618690000|2020-11-17 13:11:30|472.46|470.46|472.46|470.46|472.48|470.48|472.4|470.4|19
1605618700000|2020-11-17 13:11:40|472.48|470.48|472.45|470.45|472.48|470.48|472.43|470.43|15
1605618710000|2020-11-17 13:11:50|472.44|470.44|472.41|470.41|472.5|470.5|472.38|470.38|20
1605618720000|2020-11-17 13:12:00|472.38|470.38|472.1|470.1|472.42|470.42|472.09|470.09|25
1605618730000|2020-11-17 13:12:10|472.09|470.09|472.09|470.09|472.09|470.09|471.99|469.99|32
1605618740000|2020-11-17 13:12:20|472.06|470.06|472.03|470.03|472.08|470.08|472.02|470.02|22
1605618750000|2020-11-17 13:12:30|472.02|470.02|472.03|470.03|472.05|470.05|471.97|469.97|22
1605618760000|2020-11-17 13:12:40|472.04|470.04|472.04|470.04|472.06|470.06|472.01|470.01|25
1605618770000|2020-11-17 13:12:50|472.03|470.03|472|470|472.08|470.08|471.97|469.97|26
1605618780000|2020-11-17 13:13:00|471.97|469.97|471.88|469.88|472.01|470.01|471.88|469.88|12
1605618790000|2020-11-17 13:13:10|471.89|469.89|471.7|469.7|471.9|469.9|471.69|469.69|22
1605618800000|2020-11-17 13:13:20|471.71|469.71|471.6|469.6|471.75|469.75|471.58|469.58|23
1605618810000|2020-11-17 13:13:30|471.59|469.59|471.71|469.71|471.74|469.74|471.59|469.59|24
1605618820000|2020-11-17 13:13:40|471.72|469.72|471.62|469.62|471.73|469.73|471.62|469.62|25
1605618830000|2020-11-17 13:13:50|471.65|469.65|471.41|469.41|471.65|469.65|471.37|469.37|29
1605618840000|2020-11-17 13:14:00|471.44|469.44|471.45|469.45|471.49|469.49|471.38|469.38|20
1605618850000|2020-11-17 13:14:10|471.46|469.46|471.75|469.75|471.79|469.79|471.42|469.42|24
1605618860000|2020-11-17 13:14:20|471.79|469.79|471.93|469.93|471.94|469.94|471.78|469.78|18
1605618870000|2020-11-17 13:14:30|471.94|469.94|472.06|470.06|472.08|470.08|471.93|469.93|27
1605618880000|2020-11-17 13:14:40|472.05|470.05|472.13|470.13|472.13|470.13|472.05|470.05|16
1605618890000|2020-11-17 13:14:50|472.12|470.12|472.12|470.12|472.12|470.12|472.09|470.09|13
1605618900000|2020-11-17 13:15:00|472.13|470.13|472.05|470.05|472.2|470.2|472.05|470.05|21
1605618910000|2020-11-17 13:15:10|472.04|470.04|471.85|469.85|472.05|470.05|471.82|469.82|24
1605618920000|2020-11-17 13:15:20|471.83|469.83|471.86|469.86|471.91|469.91|471.83|469.83|17
1605618930000|2020-11-17 13:15:30|471.87|469.87|471.83|469.83|471.87|469.87|471.82|469.82|8
1605618940000|2020-11-17 13:15:40|471.84|469.84|471.79|469.79|471.88|469.88|471.78|469.78|14
1605618950000|2020-11-17 13:15:50|471.76|469.76|471.75|469.75|471.78|469.78|471.72|469.72|18
1605618960000|2020-11-17 13:16:00|471.74|469.74|471.75|469.75|471.78|469.78|471.73|469.73|12
1605618970000|2020-11-17 13:16:10|471.74|469.74|471.78|469.78|471.79|469.79|471.74|469.74|12
1605618980000|2020-11-17 13:16:20|471.79|469.79|471.79|469.79|471.79|469.79|471.78|469.78|3
1605618990000|2020-11-17 13:16:30|471.78|469.78|471.79|469.79|471.79|469.79|471.76|469.76|8
1605619000000|2020-11-17 13:16:40|471.78|469.78|471.67|469.67|471.78|469.78|471.65|469.65|15
1605619010000|2020-11-17 13:16:50|471.68|469.68|471.66|469.66|471.71|469.71|471.65|469.65|14
1605619020000|2020-11-17 13:17:00|471.67|469.67|471.63|469.63|471.68|469.68|471.63|469.63|18
1605619030000|2020-11-17 13:17:10|471.64|469.64|471.61|469.61|471.64|469.64|471.61|469.61|8
1605619040000|2020-11-17 13:17:20|471.6|469.6|471.5|469.5|471.6|469.6|471.47|469.47|15
1605619050000|2020-11-17 13:17:30|471.48|469.48|471.47|469.47|471.49|469.49|471.47|469.47|4
1605619060000|2020-11-17 13:17:40|471.46|469.46|471.34|469.34|471.46|469.46|471.34|469.34|9
1605619070000|2020-11-17 13:17:50|471.33|469.33|471.28|469.28|471.33|469.33|471.28|469.28|14
1605619080000|2020-11-17 13:18:00|471.24|469.24|471.32|469.32|471.33|469.33|471.23|469.23|7
1605619090000|2020-11-17 13:18:10|471.35|469.35|471.1|469.1|471.39|469.39|471.1|469.1|20
1605619100000|2020-11-17 13:18:20|471.04|469.04|470.64|468.64|471.14|469.14|470.64|468.64|27
1605619110000|2020-11-17 13:18:30|470.66|468.66|470.91|468.91|470.91|468.91|470.28|468.28|26
1605619120000|2020-11-17 13:18:40|470.59|468.59|470.39|468.39|470.74|468.74|470.32|468.32|31
1605619130000|2020-11-17 13:18:50|470.44|468.44|470.39|468.39|470.77|468.77|470.24|468.24|31
1605619140000|2020-11-17 13:19:00|470.44|468.44|470.51|468.51|470.54|468.54|470.3|468.3|34
1605619150000|2020-11-17 13:19:10|470.5|468.5|470.07|468.07|470.5|468.5|470.07|468.07|32
1605619160000|2020-11-17 13:19:20|470.06|468.06|469.34|467.34|470.07|468.07|469.17|467.17|34
1605619170000|2020-11-17 13:19:30|469.36|467.36|469.29|467.29|469.4|467.4|469.25|467.25|25
1605619180000|2020-11-17 13:19:40|469.32|467.32|469.72|467.72|469.79|467.79|469.29|467.29|23
1605619190000|2020-11-17 13:19:50|469.75|467.75|469.82|467.82|470.69|468.69|469.7|467.7|33
1605619200000|2020-11-17 13:20:00|470.02|468.02|470.03|468.03|470.05|468.05|469.48|467.48|23
1605619210000|2020-11-17 13:20:10|470.21|468.21|470.84|468.84|470.89|468.89|470.16|468.16|33
1605619220000|2020-11-17 13:20:20|470.82|468.82|470.67|468.67|470.83|468.83|470.66|468.66|7
1605619230000|2020-11-17 13:20:30|470.58|468.58|470.32|468.32|470.59|468.59|470.3|468.3|28
1605619240000|2020-11-17 13:20:40|470.31|468.31|470.16|468.16|470.33|468.33|469.99|467.99|23
1605619250000|2020-11-17 13:20:50|470.19|468.19|470.2|468.2|470.33|468.33|470.19|468.19|24
1605619260000|2020-11-17 13:21:00|470.28|468.28|470.27|468.27|470.51|468.51|470.27|468.27|30
1605619270000|2020-11-17 13:21:10|470.28|468.28|470.4|468.4|470.4|468.4|470.28|468.28|28
1605619280000|2020-11-17 13:21:20|470.41|468.41|470.48|468.48|470.56|468.56|470.36|468.36|29
1605619290000|2020-11-17 13:21:30|470.45|468.45|470.23|468.23|470.47|468.47|470.23|468.23|36
1605619300000|2020-11-17 13:21:40|470.25|468.25|470.37|468.37|470.47|468.47|470.24|468.24|27
1605619310000|2020-11-17 13:21:50|470.32|468.32|470.36|468.36|470.36|468.36|470.16|468.16|18
1605619320000|2020-11-17 13:22:00|470.39|468.39|470.33|468.33|470.41|468.41|470.23|468.23|23
1605619330000|2020-11-17 13:22:10|470.34|468.34|470.28|468.28|470.34|468.34|470.22|468.22|32
1605619340000|2020-11-17 13:22:20|470.3|468.3|470.39|468.39|470.39|468.39|470.17|468.17|24
1605619350000|2020-11-17 13:22:30|470.4|468.4|470.25|468.25|470.49|468.49|470.21|468.21|28
1605619360000|2020-11-17 13:22:40|470.24|468.24|470.35|468.35|470.4|468.4|470.24|468.24|27
1605619370000|2020-11-17 13:22:50|470.33|468.33|470.47|468.47|470.54|468.54|470.31|468.31|27
1605619380000|2020-11-17 13:23:00|470.41|468.41|470.35|468.35|470.44|468.44|470.22|468.22|30
1605619390000|2020-11-17 13:23:10|470.34|468.34|470.46|468.46|470.46|468.46|470.31|468.31|24
1605619400000|2020-11-17 13:23:20|470.51|468.51|470.4|468.4|470.51|468.51|470.21|468.21|30
1605619410000|2020-11-17 13:23:30|470.41|468.41|470.36|468.36|470.46|468.46|470.36|468.36|28
1605619420000|2020-11-17 13:23:40|470.4|468.4|470.22|468.22|470.43|468.43|470.22|468.22|11
1605619430000|2020-11-17 13:23:50|470.21|468.21|470.27|468.27|470.31|468.31|470.2|468.2|16
1605619440000|2020-11-17 13:24:00|470.25|468.25|470.47|468.47|470.49|468.49|470.23|468.23|30
1605619450000|2020-11-17 13:24:10|470.48|468.48|470.53|468.53|470.56|468.56|470.43|468.43|29
1605619460000|2020-11-17 13:24:20|470.54|468.54|470.77|468.77|470.79|468.79|470.44|468.44|36
1605619470000|2020-11-17 13:24:30|470.78|468.78|470.93|468.93|470.96|468.96|470.71|468.71|32
1605619480000|2020-11-17 13:24:40|470.92|468.92|471.02|469.02|471.08|469.08|470.92|468.92|22
1605619490000|2020-11-17 13:24:50|471.01|469.01|471.26|469.26|471.26|469.26|470.95|468.95|28
1605619500000|2020-11-17 13:25:00|471.31|469.31|471.38|469.38|471.42|469.42|471.31|469.31|22
1605619510000|2020-11-17 13:25:10|471.39|469.39|471.26|469.26|471.39|469.39|471.14|469.14|30
1605619520000|2020-11-17 13:25:20|471.28|469.28|471.16|469.16|471.29|469.29|471.11|469.11|27
1605619530000|2020-11-17 13:25:30|471.19|469.19|471.16|469.16|471.22|469.22|471.14|469.14|26
1605619540000|2020-11-17 13:25:40|471.14|469.14|470.97|468.97|471.16|469.16|470.97|468.97|26
1605619550000|2020-11-17 13:25:50|470.99|468.99|471.36|469.36|471.36|469.36|470.94|468.94|27
1605619560000|2020-11-17 13:26:00|471.39|469.39|471.2|469.2|471.4|469.4|471.15|469.15|29
1605619570000|2020-11-17 13:26:10|471.22|469.22|471.21|469.21|471.22|469.22|471.16|469.16|16
1605619580000|2020-11-17 13:26:20|471.22|469.22|471.07|469.07|471.22|469.22|471.06|469.06|20
1605619590000|2020-11-17 13:26:30|471.08|469.08|471.11|469.11|471.16|469.16|471.08|469.08|18
1605619600000|2020-11-17 13:26:40|471.1|469.1|471.07|469.07|471.1|469.1|471.06|469.06|15
1605619610000|2020-11-17 13:26:50|471.06|469.06|471.09|469.09|471.13|469.13|471.03|469.03|21
1605619620000|2020-11-17 13:27:00|471.01|469.01|470.69|468.69|471.01|469.01|470.66|468.66|27
1605619630000|2020-11-17 13:27:10|470.66|468.66|470.53|468.53|470.74|468.74|470.53|468.53|22
1605619640000|2020-11-17 13:27:20|470.57|468.57|470.48|468.48|470.57|468.57|470.48|468.48|7
1605619650000|2020-11-17 13:27:30|470.51|468.51|470.31|468.31|470.52|468.52|470.26|468.26|20
1605619660000|2020-11-17 13:27:40|470.29|468.29|470.32|468.32|470.32|468.32|470.28|468.28|15
1605619670000|2020-11-17 13:27:50|470.36|468.36|470.68|468.68|470.72|468.72|470.36|468.36|27
1605619680000|2020-11-17 13:28:00|470.71|468.71|470.77|468.77|470.79|468.79|470.7|468.7|26
1605619690000|2020-11-17 13:28:10|470.78|468.78|470.83|468.83|470.84|468.84|470.77|468.77|25
1605619700000|2020-11-17 13:28:20|470.82|468.82|470.99|468.99|470.99|468.99|470.8|468.8|24
1605619710000|2020-11-17 13:28:30|470.97|468.97|470.92|468.92|471.01|469.01|470.83|468.83|29
1605619720000|2020-11-17 13:28:40|470.91|468.91|470.74|468.74|470.92|468.92|470.65|468.65|30
1605619730000|2020-11-17 13:28:50|470.75|468.75|470.73|468.73|470.75|468.75|470.54|468.54|29
1605619740000|2020-11-17 13:29:00|470.72|468.72|470.49|468.49|470.77|468.77|470.49|468.49|24
1605619750000|2020-11-17 13:29:10|470.53|468.53|470.7|468.7|470.75|468.75|470.47|468.47|32
1605619760000|2020-11-17 13:29:20|470.71|468.71|470.72|468.72|470.74|468.74|470.65|468.65|26
1605619770000|2020-11-17 13:29:30|470.71|468.71|470.73|468.73|470.82|468.82|470.68|468.68|25
1605619780000|2020-11-17 13:29:40|470.7|468.7|470.5|468.5|470.75|468.75|470.49|468.49|24
1605619790000|2020-11-17 13:29:50|470.51|468.51|470.68|468.68|470.68|468.68|470.51|468.51|24
1605619800000|2020-11-17 13:30:00|470.67|468.67|470.64|468.64|470.85|468.85|470.64|468.64|19
1605619810000|2020-11-17 13:30:10|470.63|468.63|470.51|468.51|470.65|468.65|470.51|468.51|24
1605619820000|2020-11-17 13:30:20|470.53|468.53|470.57|468.57|470.62|468.62|470.5|468.5|28
1605619830000|2020-11-17 13:30:30|470.56|468.56|470.55|468.55|470.62|468.62|470.51|468.51|27
1605619840000|2020-11-17 13:30:40|470.59|468.59|470.79|468.79|470.79|468.79|470.56|468.56|28
1605619850000|2020-11-17 13:30:50|470.77|468.77|470.71|468.71|470.83|468.83|470.71|468.71|20
1605619860000|2020-11-17 13:31:00|470.69|468.69|470.88|468.88|471.01|469.01|470.67|468.67|33
1605619870000|2020-11-17 13:31:10|470.89|468.89|471.01|469.01|471.02|469.02|470.89|468.89|21
1605619880000|2020-11-17 13:31:20|470.99|468.99|471.2|469.2|471.2|469.2|470.96|468.96|27
1605619890000|2020-11-17 13:31:30|471.21|469.21|471.29|469.29|471.29|469.29|471.12|469.12|30
1605619900000|2020-11-17 13:31:40|471.28|469.28|471.31|469.31|471.32|469.32|471.27|469.27|25
1605619910000|2020-11-17 13:31:50|471.3|469.3|471.32|469.32|471.35|469.35|471.28|469.28|21
1605619920000|2020-11-17 13:32:00|471.28|469.28|471.17|469.17|471.29|469.29|471.01|469.01|23
1605619930000|2020-11-17 13:32:10|471.18|469.18|471.38|469.38|471.4|469.4|471.18|469.18|24
1605619940000|2020-11-17 13:32:20|471.39|469.39|471.26|469.26|471.39|469.39|471.26|469.26|15
1605619950000|2020-11-17 13:32:30|471.3|469.3|471.25|469.25|471.3|469.3|471.23|469.23|9
1605619960000|2020-11-17 13:32:40|471.24|469.24|471.25|469.25|471.31|469.31|471.24|469.24|11
1605619970000|2020-11-17 13:32:50|471.24|469.24|471.26|469.26|471.28|469.28|471.11|469.11|29
1605619980000|2020-11-17 13:33:00|471.24|469.24|471.17|469.17|471.27|469.27|471.14|469.14|15
1605619990000|2020-11-17 13:33:10|471.15|469.15|471.1|469.1|471.16|469.16|471.1|469.1|25
1605620000000|2020-11-17 13:33:20|471.11|469.11|471.11|469.11|471.24|469.24|471.1|469.1|25
1605620010000|2020-11-17 13:33:30|471.12|469.12|470.93|468.93|471.12|469.12|470.92|468.92|18
1605620020000|2020-11-17 13:33:40|470.91|468.91|470.65|468.65|470.91|468.91|470.65|468.65|23
1605620030000|2020-11-17 13:33:50|470.64|468.64|470.98|468.98|470.98|468.98|470.62|468.62|28
1605620040000|2020-11-17 13:34:00|470.97|468.97|470.88|468.88|471|469|470.86|468.86|24
1605620050000|2020-11-17 13:34:10|470.91|468.91|470.69|468.69|470.91|468.91|470.59|468.59|23
1605620060000|2020-11-17 13:34:20|470.68|468.68|470.64|468.64|470.7|468.7|470.58|468.58|24
1605620070000|2020-11-17 13:34:30|470.63|468.63|470.43|468.43|470.69|468.69|470.43|468.43|30
1605620080000|2020-11-17 13:34:40|470.41|468.41|470.4|468.4|470.41|468.41|470.31|468.31|20
1605620090000|2020-11-17 13:34:50|470.41|468.41|470.37|468.37|470.49|468.49|470.37|468.37|24
1605620100000|2020-11-17 13:35:00|470.39|468.39|470.25|468.25|470.39|468.39|470.2|468.2|24
1605620110000|2020-11-17 13:35:10|470.17|468.17|469.94|467.94|470.18|468.18|469.94|467.94|25
1605620120000|2020-11-17 13:35:20|469.96|467.96|469.83|467.83|469.98|467.98|469.72|467.72|33
1605620130000|2020-11-17 13:35:30|469.8|467.8|469.61|467.61|469.83|467.83|469.52|467.52|34
1605620140000|2020-11-17 13:35:40|469.58|467.58|469.51|467.51|469.69|467.69|469.51|467.51|31
1605620150000|2020-11-17 13:35:50|469.54|467.54|469.52|467.52|469.54|467.54|469.46|467.46|28
1605620160000|2020-11-17 13:36:00|469.45|467.45|469.3|467.3|469.48|467.48|469.3|467.3|31
1605620170000|2020-11-17 13:36:10|469.29|467.29|469.37|467.37|469.46|467.46|469.18|467.18|24
1605620180000|2020-11-17 13:36:20|469.33|467.33|469.26|467.26|469.43|467.43|469.26|467.26|16
1605620190000|2020-11-17 13:36:30|469.27|467.27|469.47|467.47|469.61|467.61|469.17|467.17|29
1605620200000|2020-11-17 13:36:40|469.48|467.48|469.71|467.71|469.75|467.75|469.48|467.48|21
1605620210000|2020-11-17 13:36:50|469.7|467.7|470|468|470.02|468.02|469.69|467.69|28
1605620220000|2020-11-17 13:37:00|470.01|468.01|470.1|468.1|470.19|468.19|469.97|467.97|23
1605620230000|2020-11-17 13:37:10|470.06|468.06|469.84|467.84|470.06|468.06|469.84|467.84|22
1605620240000|2020-11-17 13:37:20|469.83|467.83|469.77|467.77|469.83|467.83|469.77|467.77|14
1605620250000|2020-11-17 13:37:30|469.8|467.8|469.35|467.35|469.8|467.8|469.34|467.34|37
1605620260000|2020-11-17 13:37:40|469.39|467.39|469.25|467.25|469.42|467.42|469.2|467.2|34
1605620270000|2020-11-17 13:37:50|469.2|467.2|469.49|467.49|469.67|467.67|469.17|467.17|36
1605620280000|2020-11-17 13:38:00|469.51|467.51|469.48|467.48|469.53|467.53|469.38|467.38|31
1605620290000|2020-11-17 13:38:10|469.41|467.41|469.45|467.45|469.51|467.51|469.41|467.41|28
1605620300000|2020-11-17 13:38:20|469.49|467.49|469.36|467.36|469.52|467.52|469.26|467.26|27
1605620310000|2020-11-17 13:38:30|469.34|467.34|469.16|467.16|469.34|467.34|469.12|467.12|30
1605620320000|2020-11-17 13:38:40|469.08|467.08|469.27|467.27|469.41|467.41|469.08|467.08|24
1605620330000|2020-11-17 13:38:50|469.28|467.28|469.28|467.28|469.36|467.36|469.08|467.08|27
1605620340000|2020-11-17 13:39:00|469.31|467.31|469.27|467.27|469.43|467.43|469.26|467.26|21
1605620350000|2020-11-17 13:39:10|469.28|467.28|469.41|467.41|469.45|467.45|469.24|467.24|29
1605620360000|2020-11-17 13:39:20|469.42|467.42|469.37|467.37|469.43|467.43|469.32|467.32|29
1605620370000|2020-11-17 13:39:30|469.39|467.39|469.45|467.45|469.51|467.51|469.38|467.38|29
1605620380000|2020-11-17 13:39:40|469.41|467.41|469.54|467.54|469.55|467.55|469.4|467.4|29
1605620390000|2020-11-17 13:39:50|469.57|467.57|469.52|467.52|469.62|467.62|469.46|467.46|23
1605620400000|2020-11-17 13:40:00|469.56|467.56|469.7|467.7|469.7|467.7|469.52|467.52|16
1605620410000|2020-11-17 13:40:10|469.64|467.64|469.85|467.85|469.86|467.86|469.61|467.61|27
1605620420000|2020-11-17 13:40:20|469.82|467.82|469.77|467.77|470.02|468.02|469.77|467.77|27
1605620430000|2020-11-17 13:40:30|469.75|467.75|469.51|467.51|469.75|467.75|469.49|467.49|22
1605620440000|2020-11-17 13:40:40|469.5|467.5|469.42|467.42|469.53|467.53|469.39|467.39|20
1605620450000|2020-11-17 13:40:50|469.39|467.39|469.34|467.34|469.41|467.41|469.31|467.31|17
1605620460000|2020-11-17 13:41:00|469.35|467.35|469.59|467.59|469.61|467.61|469.33|467.33|20
1605620470000|2020-11-17 13:41:10|469.6|467.6|469.59|467.59|469.64|467.64|469.58|467.58|22
1605620480000|2020-11-17 13:41:20|469.56|467.56|469.39|467.39|469.56|467.56|469.38|467.38|19
1605620490000|2020-11-17 13:41:30|469.38|467.38|469.16|467.16|469.38|467.38|469.15|467.15|22
1605620500000|2020-11-17 13:41:40|469.14|467.14|469.1|467.1|469.14|467.14|469.08|467.08|11
1605620510000|2020-11-17 13:41:50|469.13|467.13|469.25|467.25|469.32|467.32|469.02|467.02|29
1605620520000|2020-11-17 13:42:00|469.27|467.27|469.42|467.42|469.43|467.43|469.27|467.27|26
1605620530000|2020-11-17 13:42:10|469.4|467.4|469.52|467.52|469.57|467.57|469.39|467.39|24
1605620540000|2020-11-17 13:42:20|469.49|467.49|469.54|467.54|469.54|467.54|469.39|467.39|22
1605620550000|2020-11-17 13:42:30|469.53|467.53|469.51|467.51|469.56|467.56|469.49|467.49|27
1605620560000|2020-11-17 13:42:40|469.52|467.52|469.4|467.4|469.53|467.53|469.36|467.36|24
1605620570000|2020-11-17 13:42:50|469.39|467.39|469.4|467.4|469.4|467.4|469.37|467.37|6
1605620580000|2020-11-17 13:43:00|469.37|467.37|469.48|467.48|469.51|467.51|469.36|467.36|20
1605620590000|2020-11-17 13:43:10|469.42|467.42|469.52|467.52|469.52|467.52|469.4|467.4|17
1605620600000|2020-11-17 13:43:20|469.49|467.49|469.48|467.48|469.55|467.55|469.47|467.47|19
1605620610000|2020-11-17 13:43:30|469.5|467.5|469.46|467.46|469.54|467.54|469.46|467.46|20
1605620620000|2020-11-17 13:43:40|469.48|467.48|469.65|467.65|469.73|467.73|469.45|467.45|27
1605620630000|2020-11-17 13:43:50|469.68|467.68|469.81|467.81|469.81|467.81|469.66|467.66|17
1605620640000|2020-11-17 13:44:00|469.8|467.8|469.73|467.73|469.81|467.81|469.7|467.7|22
1605620650000|2020-11-17 13:44:10|469.72|467.72|469.9|467.9|469.92|467.92|469.72|467.72|28
1605620660000|2020-11-17 13:44:20|469.88|467.88|469.9|467.9|469.96|467.96|469.86|467.86|22
1605620670000|2020-11-17 13:44:30|469.94|467.94|469.94|467.94|469.95|467.95|469.93|467.93|9
1605620680000|2020-11-17 13:44:40|469.95|467.95|469.86|467.86|470.1|468.1|469.86|467.86|23
1605620690000|2020-11-17 13:44:50|469.92|467.92|469.87|467.87|469.97|467.97|469.87|467.87|9
1605620700000|2020-11-17 13:45:00|469.91|467.91|470.06|468.06|470.06|468.06|469.86|467.86|9
1605620710000|2020-11-17 13:45:10|470.04|468.04|470.4|468.4|470.44|468.44|469.99|467.99|25
1605620720000|2020-11-17 13:45:20|470.44|468.44|470.39|468.39|470.45|468.45|470.28|468.28|18
1605620730000|2020-11-17 13:45:30|470.4|468.4|470.18|468.18|470.44|468.44|470.18|468.18|14
1605620740000|2020-11-17 13:45:40|470.24|468.24|470.33|468.33|470.33|468.33|470.24|468.24|11
1605620750000|2020-11-17 13:45:50|470.29|468.29|470.46|468.46|470.46|468.46|470.29|468.29|11
1605620760000|2020-11-17 13:46:00|470.43|468.43|470.58|468.58|470.58|468.58|470.43|468.43|13
1605620770000|2020-11-17 13:46:10|470.55|468.55|470.57|468.57|470.6|468.6|470.52|468.52|9
1605620780000|2020-11-17 13:46:20|470.59|468.59|470.39|468.39|470.59|468.59|470.36|468.36|15
1605620790000|2020-11-17 13:46:30|470.4|468.4|470.54|468.54|470.56|468.56|470.4|468.4|10
1605620800000|2020-11-17 13:46:40|470.53|468.53|470.46|468.46|470.53|468.53|470.41|468.41|10
1605620810000|2020-11-17 13:46:50|470.44|468.44|470.32|468.32|470.44|468.44|470.31|468.31|9
1605620830000|2020-11-17 13:47:10|470.28|468.28|470.28|468.28|470.3|468.3|470.28|468.28|7
1605620840000|2020-11-17 13:47:20|470.29|468.29|470.32|468.32|470.32|468.32|470.22|468.22|9
1605620850000|2020-11-17 13:47:30|470.31|468.31|470.29|468.29|470.39|468.39|470.27|468.27|20
1605620860000|2020-11-17 13:47:40|470.32|468.32|470.22|468.22|470.36|468.36|470.22|468.22|9
1605620870000|2020-11-17 13:47:50|470.24|468.24|470.22|468.22|470.24|468.24|470.22|468.22|3
1605620880000|2020-11-17 13:48:00|470.21|468.21|470.21|468.21|470.21|468.21|470.21|468.21|1
1605620890000|2020-11-17 13:48:10|470.25|468.25|470.27|468.27|470.27|468.27|470.24|468.24|5
1605620910000|2020-11-17 13:48:30|470.22|468.22|470.37|468.37|470.37|468.37|470.22|468.22|7
1605620920000|2020-11-17 13:48:40|470.38|468.38|470.41|468.41|470.41|468.41|470.38|468.38|3
1605620930000|2020-11-17 13:48:50|470.43|468.43|470.41|468.41|470.46|468.46|470.41|468.41|8
1605620940000|2020-11-17 13:49:00|470.4|468.4|470.3|468.3|470.43|468.43|470.29|468.29|6
1605620950000|2020-11-17 13:49:10|470.27|468.27|470.22|468.22|470.27|468.27|470.22|468.22|5
1605620960000|2020-11-17 13:49:20|470.25|468.25|470.18|468.18|470.25|468.25|470.18|468.18|6
1605620970000|2020-11-17 13:49:30|470.19|468.19|470.19|468.19|470.19|468.19|470.18|468.18|5
1605620980000|2020-11-17 13:49:40|470.18|468.18|470.1|468.1|470.19|468.19|470.1|468.1|4
1605620990000|2020-11-17 13:49:50|470.09|468.09|470.15|468.15|470.15|468.15|470.02|468.02|14
1605621000000|2020-11-17 13:50:00|470.21|468.21|470.1|468.1|470.21|468.21|470.1|468.1|8
1605621010000|2020-11-17 13:50:10|470.05|468.05|470.13|468.13|470.15|468.15|470.05|468.05|14
1605621020000|2020-11-17 13:50:20|470.14|468.14|470.36|468.36|470.36|468.36|470.14|468.14|5
1605621030000|2020-11-17 13:50:30|470.37|468.37|470.28|468.28|470.41|468.41|470.26|468.26|19
1605621040000|2020-11-17 13:50:40|470.27|468.27|470.35|468.35|470.38|468.38|470.27|468.27|15
1605621050000|2020-11-17 13:50:50|470.38|468.38|470.45|468.45|470.49|468.49|470.38|468.38|11
1605621060000|2020-11-17 13:51:00|470.44|468.44|470.5|468.5|470.5|468.5|470.31|468.31|30
1605621070000|2020-11-17 13:51:10|470.48|468.48|470.46|468.46|470.5|468.5|470.39|468.39|28
1605621080000|2020-11-17 13:51:20|470.45|468.45|470.41|468.41|470.47|468.47|470.37|468.37|24
1605621090000|2020-11-17 13:51:30|470.4|468.4|470.39|468.39|470.42|468.42|470.39|468.39|8
1605621100000|2020-11-17 13:51:40|470.4|468.4|470.24|468.24|470.4|468.4|470.23|468.23|22
1605621110000|2020-11-17 13:51:50|470.25|468.25|470.27|468.27|470.27|468.27|470.24|468.24|12
1605621120000|2020-11-17 13:52:00|470.28|468.28|470.28|468.28|470.3|468.3|470.26|468.26|18
1605621130000|2020-11-17 13:52:10|470.27|468.27|470.15|468.15|470.27|468.27|470.15|468.15|12
1605621140000|2020-11-17 13:52:20|470.16|468.16|470.05|468.05|470.16|468.16|470.03|468.03|12
1605621150000|2020-11-17 13:52:30|470.04|468.04|470|468|470.04|468.04|470|468|8
1605621160000|2020-11-17 13:52:40|470.02|468.02|469.74|467.74|470.02|468.02|469.69|467.69|18
1605621170000|2020-11-17 13:52:50|469.75|467.75|469.66|467.66|469.75|467.75|469.66|467.66|10
1605621180000|2020-11-17 13:53:00|469.75|467.75|469.74|467.74|469.77|467.77|469.72|467.72|10
1605621190000|2020-11-17 13:53:10|469.72|467.72|469.55|467.55|469.72|467.72|469.55|467.55|26
1605621200000|2020-11-17 13:53:20|469.52|467.52|469.58|467.58|469.63|467.63|469.52|467.52|16
1605621210000|2020-11-17 13:53:30|469.56|467.56|469.51|467.51|469.56|467.56|469.5|467.5|22
1605621220000|2020-11-17 13:53:40|469.53|467.53|469.56|467.56|469.56|467.56|469.48|467.48|21
1605621230000|2020-11-17 13:53:50|469.55|467.55|469.62|467.62|469.66|467.66|469.54|467.54|24
1605621240000|2020-11-17 13:54:00|469.63|467.63|469.63|467.63|469.68|467.68|469.63|467.63|26
1605621250000|2020-11-17 13:54:10|469.62|467.62|469.64|467.64|469.66|467.66|469.57|467.57|26
1605621260000|2020-11-17 13:54:20|469.63|467.63|469.58|467.58|469.7|467.7|469.58|467.58|21
1605621270000|2020-11-17 13:54:30|469.56|467.56|469.54|467.54|469.59|467.59|469.54|467.54|28
1605621280000|2020-11-17 13:54:40|469.55|467.55|469.09|467.09|469.55|467.55|469.08|467.08|28
1605621290000|2020-11-17 13:54:50|469.05|467.05|468.9|466.9|469.07|467.07|468.9|466.9|16
1605621300000|2020-11-17 13:55:00|468.87|466.87|468.94|466.94|469.11|467.11|468.77|466.77|30
1605621310000|2020-11-17 13:55:10|468.98|466.98|468.83|466.83|468.98|466.98|468.75|466.75|34
1605621320000|2020-11-17 13:55:20|468.82|466.82|468.79|466.79|468.83|466.83|468.68|466.68|31
1605621330000|2020-11-17 13:55:30|468.78|466.78|468.84|466.84|468.85|466.85|468.78|466.78|24
1605621340000|2020-11-17 13:55:40|468.82|466.82|468.87|466.87|468.89|466.89|468.82|466.82|29
1605621350000|2020-11-17 13:55:50|468.88|466.88|469.16|467.16|469.17|467.17|468.88|466.88|25
1605621360000|2020-11-17 13:56:00|469.15|467.15|468.98|466.98|469.15|467.15|468.98|466.98|21
1605621370000|2020-11-17 13:56:10|468.97|466.97|469.01|467.01|469.02|467.02|468.92|466.92|26
1605621380000|2020-11-17 13:56:20|469.02|467.02|469.13|467.13|469.13|467.13|469.02|467.02|14
1605621390000|2020-11-17 13:56:30|469.11|467.11|469.11|467.11|469.16|467.16|469.09|467.09|27
1605621400000|2020-11-17 13:56:40|469.1|467.1|469.16|467.16|469.16|467.16|469.01|467.01|19
1605621410000|2020-11-17 13:56:50|469.18|467.18|469.1|467.1|469.23|467.23|469.1|467.1|27
1605621420000|2020-11-17 13:57:00|469.05|467.05|469.19|467.19|469.2|467.2|469.04|467.04|28
1605621430000|2020-11-17 13:57:10|469.16|467.16|469.41|467.41|469.42|467.42|469.14|467.14|29
1605621440000|2020-11-17 13:57:20|469.38|467.38|469.38|467.38|469.46|467.46|469.36|467.36|25
1605621450000|2020-11-17 13:57:30|469.35|467.35|469.46|467.46|469.47|467.47|469.29|467.29|22
1605621460000|2020-11-17 13:57:40|469.47|467.47|469.41|467.41|469.64|467.64|469.41|467.41|35
1605621470000|2020-11-17 13:57:50|469.43|467.43|469.49|467.49|469.49|467.49|469.38|467.38|18
1605621480000|2020-11-17 13:58:00|469.47|467.47|469.17|467.17|469.47|467.47|469.16|467.16|25
1605621490000|2020-11-17 13:58:10|469.16|467.16|469.24|467.24|469.24|467.24|469.15|467.15|12
1605621500000|2020-11-17 13:58:20|469.22|467.22|469.23|467.23|469.34|467.34|469.21|467.21|25
1605621510000|2020-11-17 13:58:30|469.22|467.22|469.14|467.14|469.22|467.22|469.12|467.12|20
1605621520000|2020-11-17 13:58:40|469.13|467.13|469.13|467.13|469.16|467.16|469.12|467.12|15
1605621530000|2020-11-17 13:58:50|469.09|467.09|469.19|467.19|469.23|467.23|469.09|467.09|24
1605621540000|2020-11-17 13:59:00|469.2|467.2|469.19|467.19|469.22|467.22|469.18|467.18|23
1605621550000|2020-11-17 13:59:10|469.18|467.18|469.22|467.22|469.22|467.22|469.16|467.16|23
1605621560000|2020-11-17 13:59:20|469.23|467.23|469.29|467.29|469.3|467.3|469.22|467.22|12
1605621570000|2020-11-17 13:59:30|469.28|467.28|469.1|467.1|469.28|467.28|469.09|467.09|16
1605621580000|2020-11-17 13:59:40|469.09|467.09|469.14|467.14|469.15|467.15|468.94|466.94|29
1605621590000|2020-11-17 13:59:50|469.16|467.16|469.1|467.1|469.17|467.17|469.04|467.04|30
1605621600000|2020-11-17 14:00:00|469.11|467.11|468.74|466.74|469.11|467.11|468.74|466.74|26
1605621610000|2020-11-17 14:00:10|468.73|466.73|468.56|466.56|468.8|466.8|468.56|466.56|22
1605621620000|2020-11-17 14:00:20|468.51|466.51|467.96|465.96|468.55|466.55|467.96|465.96|20
1605621630000|2020-11-17 14:00:30|467.95|465.95|468.12|466.12|468.12|466.12|467.94|465.94|24
1605621640000|2020-11-17 14:00:40|468.16|466.16|468.23|466.23|468.25|466.25|468.09|466.09|28
1605621650000|2020-11-17 14:00:50|468.24|466.24|468.37|466.37|468.38|466.38|468.23|466.23|30
1605621660000|2020-11-17 14:01:00|468.38|466.38|468.43|466.43|468.54|466.54|468.37|466.37|29
1605621670000|2020-11-17 14:01:10|468.42|466.42|468.6|466.6|468.61|466.61|468.42|466.42|29
1605621680000|2020-11-17 14:01:20|468.62|466.62|468.66|466.66|468.66|466.66|468.5|466.5|25
1605621690000|2020-11-17 14:01:30|468.65|466.65|468.75|466.75|468.75|466.75|468.64|466.64|27
1605621700000|2020-11-17 14:01:40|468.76|466.76|468.93|466.93|468.93|466.93|468.71|466.71|27
1605621710000|2020-11-17 14:01:50|468.92|466.92|469.01|467.01|469.02|467.02|468.85|466.85|30
1605621720000|2020-11-17 14:02:00|469.03|467.03|469.15|467.15|469.16|467.16|469.03|467.03|26
1605621730000|2020-11-17 14:02:10|469.16|467.16|469.11|467.11|469.22|467.22|469.11|467.11|28
1605621740000|2020-11-17 14:02:20|469.15|467.15|469.15|467.15|469.19|467.19|469.1|467.1|22
1605621750000|2020-11-17 14:02:30|469.16|467.16|469|467|469.17|467.17|469|467|24
1605621760000|2020-11-17 14:02:40|469.01|467.01|469.13|467.13|469.13|467.13|468.97|466.97|17
1605621770000|2020-11-17 14:02:50|469.12|467.12|469.2|467.2|469.2|467.2|469.09|467.09|23
1605621780000|2020-11-17 14:03:00|469.21|467.21|469.2|467.2|469.23|467.23|469.2|467.2|9
1605621790000|2020-11-17 14:03:10|469.22|467.22|469.16|467.16|469.22|467.22|469.16|467.16|9
1605621800000|2020-11-17 14:03:20|469.14|467.14|469.15|467.15|469.17|467.17|469.03|467.03|26
1605621810000|2020-11-17 14:03:30|469.14|467.14|469.06|467.06|469.2|467.2|469.03|467.03|29
1605621820000|2020-11-17 14:03:40|469.05|467.05|469.06|467.06|469.08|467.08|469.04|467.04|16
1605621830000|2020-11-17 14:03:50|469.05|467.05|468.84|466.84|469.08|467.08|468.84|466.84|27
1605621840000|2020-11-17 14:04:00|468.81|466.81|468.8|466.8|468.84|466.84|468.78|466.78|26
1605621850000|2020-11-17 14:04:10|468.79|466.79|468.6|466.6|468.8|466.8|468.54|466.54|26
1605621860000|2020-11-17 14:04:20|468.59|466.59|468.66|466.66|468.69|466.69|468.56|466.56|33
1605621870000|2020-11-17 14:04:30|468.67|466.67|468.72|466.72|468.81|466.81|468.66|466.66|29
1605621880000|2020-11-17 14:04:40|468.73|466.73|468.61|466.61|468.74|466.74|468.6|466.6|19
1605621890000|2020-11-17 14:04:50|468.62|466.62|468.9|466.9|468.9|466.9|468.61|466.61|30
1605621900000|2020-11-17 14:05:00|468.87|466.87|468.95|466.95|468.99|466.99|468.83|466.83|24
1605621910000|2020-11-17 14:05:10|468.94|466.94|469.02|467.02|469.02|467.02|468.88|466.88|28
1605621920000|2020-11-17 14:05:20|469|467|469.08|467.08|469.13|467.13|468.99|466.99|23
1605621930000|2020-11-17 14:05:30|469.09|467.09|468.99|466.99|469.09|467.09|468.95|466.95|23
1605621940000|2020-11-17 14:05:40|468.92|466.92|468.95|466.95|468.95|466.95|468.77|466.77|31
1605621950000|2020-11-17 14:05:50|468.97|466.97|469.15|467.15|469.16|467.16|468.96|466.96|19
1605621960000|2020-11-17 14:06:00|469.14|467.14|469.13|467.13|469.16|467.16|469.04|467.04|17
1605621970000|2020-11-17 14:06:10|469.18|467.18|469.18|467.18|469.2|467.2|469.14|467.14|14
1605621980000|2020-11-17 14:06:20|469.17|467.17|469.16|467.16|469.22|467.22|469.16|467.16|11
1605621990000|2020-11-17 14:06:30|469.18|467.18|469.41|467.41|469.43|467.43|469.17|467.17|20
1605622000000|2020-11-17 14:06:40|469.4|467.4|469.41|467.41|469.58|467.58|469.39|467.39|22
1605622010000|2020-11-17 14:06:50|469.43|467.43|469.41|467.41|469.43|467.43|469.38|467.38|11
1605622020000|2020-11-17 14:07:00|469.39|467.39|469.41|467.41|469.42|467.42|469.38|467.38|8
1605622030000|2020-11-17 14:07:10|469.43|467.43|469.56|467.56|469.56|467.56|469.43|467.43|14
1605622040000|2020-11-17 14:07:20|469.53|467.53|469.62|467.62|469.64|467.64|469.53|467.53|16
1605622050000|2020-11-17 14:07:30|469.59|467.59|469.66|467.66|469.66|467.66|469.59|467.59|10
1605622060000|2020-11-17 14:07:40|469.65|467.65|469.65|467.65|469.69|467.69|469.64|467.64|15
1605622070000|2020-11-17 14:07:50|469.64|467.64|469.58|467.58|469.65|467.65|469.54|467.54|11
1605622080000|2020-11-17 14:08:00|469.57|467.57|469.5|467.5|469.57|467.57|469.5|467.5|16
1605622090000|2020-11-17 14:08:10|469.51|467.51|469.53|467.53|469.56|467.56|469.49|467.49|12
1605622100000|2020-11-17 14:08:20|469.55|467.55|469.53|467.53|469.56|467.56|469.53|467.53|7
1605622110000|2020-11-17 14:08:30|469.55|467.55|469.68|467.68|469.7|467.7|469.53|467.53|15
1605622120000|2020-11-17 14:08:40|469.66|467.66|469.7|467.7|469.73|467.73|469.63|467.63|24
1605622130000|2020-11-17 14:08:50|469.73|467.73|469.72|467.72|469.76|467.76|469.7|467.7|11
1605622140000|2020-11-17 14:09:00|469.74|467.74|469.58|467.58|469.76|467.76|469.57|467.57|16
1605622150000|2020-11-17 14:09:10|469.6|467.6|469.56|467.56|469.6|467.6|469.53|467.53|22
1605622160000|2020-11-17 14:09:20|469.57|467.57|469.63|467.63|469.63|467.63|469.56|467.56|19
1605622170000|2020-11-17 14:09:30|469.64|467.64|469.86|467.86|469.86|467.86|469.62|467.62|15
1605622180000|2020-11-17 14:09:40|469.84|467.84|469.84|467.84|469.89|467.89|469.81|467.81|17
1605622190000|2020-11-17 14:09:50|469.86|467.86|469.75|467.75|469.86|467.86|469.75|467.75|18
1605622200000|2020-11-17 14:10:00|469.72|467.72|469.77|467.77|469.79|467.79|469.63|467.63|25
1605622210000|2020-11-17 14:10:10|469.75|467.75|469.73|467.73|469.78|467.78|469.68|467.68|24
1605622220000|2020-11-17 14:10:20|469.77|467.77|469.9|467.9|469.92|467.92|469.72|467.72|19
1605622230000|2020-11-17 14:10:30|469.92|467.92|469.96|467.96|469.97|467.97|469.91|467.91|22
1605622240000|2020-11-17 14:10:40|469.97|467.97|469.98|467.98|469.98|467.98|469.93|467.93|16
1605622250000|2020-11-17 14:10:50|470.01|468.01|470.27|468.27|470.29|468.29|469.98|467.98|19
1605622260000|2020-11-17 14:11:00|470.3|468.3|470.27|468.27|470.31|468.31|470.26|468.26|11
1605622270000|2020-11-17 14:11:10|470.28|468.28|470.18|468.18|470.3|468.3|470.17|468.17|14
1605622280000|2020-11-17 14:11:20|470.19|468.19|470.16|468.16|470.2|468.2|470.13|468.13|17
1605622290000|2020-11-17 14:11:30|470.14|468.14|470.21|468.21|470.22|468.22|470.14|468.14|11
1605622300000|2020-11-17 14:11:40|470.2|468.2|470.07|468.07|470.24|468.24|470.06|468.06|20
1605622310000|2020-11-17 14:11:50|470.06|468.06|470.09|468.09|470.09|468.09|470.06|468.06|10
1605622320000|2020-11-17 14:12:00|470.08|468.08|470.1|468.1|470.1|468.1|470.08|468.08|5
1605622330000|2020-11-17 14:12:10|470.13|468.13|470.07|468.07|470.13|468.13|470.07|468.07|7
1605622340000|2020-11-17 14:12:20|470.06|468.06|470.05|468.05|470.06|468.06|470.03|468.03|13
1605622350000|2020-11-17 14:12:30|470.06|468.06|469.95|467.95|470.06|468.06|469.94|467.94|21
1605622360000|2020-11-17 14:12:40|469.94|467.94|470.04|468.04|470.05|468.05|469.91|467.91|20
1605622370000|2020-11-17 14:12:50|470.08|468.08|470.19|468.19|470.19|468.19|470.02|468.02|17
1605622380000|2020-11-17 14:13:00|470.2|468.2|470.16|468.16|470.23|468.23|470.14|468.14|14
1605622390000|2020-11-17 14:13:10|470.17|468.17|470.17|468.17|470.17|468.17|470.07|468.07|18
1605622400000|2020-11-17 14:13:20|470.16|468.16|470.09|468.09|470.17|468.17|470.06|468.06|20
1605622410000|2020-11-17 14:13:30|470.07|468.07|470.09|468.09|470.12|468.12|470.06|468.06|24
1605622420000|2020-11-17 14:13:40|470.08|468.08|470.13|468.13|470.13|468.13|470.07|468.07|11
1605622430000|2020-11-17 14:13:50|470.14|468.14|470.42|468.42|470.42|468.42|470.13|468.13|18
1605622440000|2020-11-17 14:14:00|470.44|468.44|470.45|468.45|470.45|468.45|470.39|468.39|23
1605622450000|2020-11-17 14:14:10|470.4|468.4|470.42|468.42|470.49|468.49|470.38|468.38|12
1605622460000|2020-11-17 14:14:20|470.39|468.39|470.28|468.28|470.43|468.43|470.25|468.25|22
1605622470000|2020-11-17 14:14:30|470.29|468.29|470.29|468.29|470.31|468.31|470.27|468.27|14
1605622480000|2020-11-17 14:14:40|470.27|468.27|470.19|468.19|470.29|468.29|470.18|468.18|9
1605622490000|2020-11-17 14:14:50|470.18|468.18|470.13|468.13|470.18|468.18|470.1|468.1|25
1605622500000|2020-11-17 14:15:00|470.14|468.14|470.23|468.23|470.23|468.23|470.12|468.12|13
1605622510000|2020-11-17 14:15:10|470.21|468.21|470.29|468.29|470.36|468.36|470.21|468.21|19
1605622520000|2020-11-17 14:15:20|470.3|468.3|470.56|468.56|470.59|468.59|470.24|468.24|29
1605622530000|2020-11-17 14:15:30|470.57|468.57|470.59|468.59|470.67|468.67|470.52|468.52|32
1605622540000|2020-11-17 14:15:40|470.65|468.65|470.93|468.93|470.94|468.94|470.63|468.63|21
1605622550000|2020-11-17 14:15:50|470.92|468.92|470.98|468.98|470.98|468.98|470.87|468.87|23
1605622560000|2020-11-17 14:16:00|470.9|468.9|471.04|469.04|471.1|469.1|470.9|468.9|27
1605622570000|2020-11-17 14:16:10|471.06|469.06|470.91|468.91|471.06|469.06|470.91|468.91|21
1605622580000|2020-11-17 14:16:20|470.96|468.96|471.25|469.25|471.25|469.25|470.93|468.93|26
1605622590000|2020-11-17 14:16:30|471.26|469.26|471.13|469.13|471.3|469.3|471.07|469.07|26
1605622600000|2020-11-17 14:16:40|471.14|469.14|471.19|469.19|471.19|469.19|471.13|469.13|23
1605622610000|2020-11-17 14:16:50|471.18|469.18|471.27|469.27|471.29|469.29|471.18|469.18|31
1605622620000|2020-11-17 14:17:00|471.26|469.26|471.13|469.13|471.26|469.26|471.13|469.13|25
1605622630000|2020-11-17 14:17:10|471.12|469.12|471.11|469.11|471.16|469.16|471.08|469.08|28
1605622640000|2020-11-17 14:17:20|471.16|469.16|471.12|469.12|471.19|469.19|471.05|469.05|28
1605622650000|2020-11-17 14:17:30|471.11|469.11|471.07|469.07|471.17|469.17|471.04|469.04|25
1605622660000|2020-11-17 14:17:40|471.05|469.05|471.07|469.07|471.1|469.1|471.05|469.05|22
1605622670000|2020-11-17 14:17:50|471.06|469.06|471.08|469.08|471.08|469.08|471.03|469.03|14
1605622680000|2020-11-17 14:18:00|471.04|469.04|471|469|471.08|469.08|470.99|468.99|19
1605622690000|2020-11-17 14:18:10|470.97|468.97|471.04|469.04|471.06|469.06|470.94|468.94|28
1605622700000|2020-11-17 14:18:20|471.06|469.06|471.03|469.03|471.06|469.06|470.94|468.94|26
1605622710000|2020-11-17 14:18:30|471.02|469.02|470.87|468.87|471.04|469.04|470.87|468.87|23
1605622720000|2020-11-17 14:18:40|470.91|468.91|470.65|468.65|470.93|468.93|470.65|468.65|22
1605622730000|2020-11-17 14:18:50|470.66|468.66|470.7|468.7|470.79|468.79|470.66|468.66|24
1605622740000|2020-11-17 14:19:00|470.71|468.71|470.86|468.86|470.9|468.9|470.7|468.7|28
1605622750000|2020-11-17 14:19:10|470.85|468.85|470.86|468.86|470.87|468.87|470.8|468.8|18
1605622760000|2020-11-17 14:19:20|470.83|468.83|470.96|468.96|470.99|468.99|470.79|468.79|31
1605622770000|2020-11-17 14:19:30|470.98|468.98|470.99|468.99|471.02|469.02|470.83|468.83|22
1605622780000|2020-11-17 14:19:40|471.04|469.04|471.05|469.05|471.06|469.06|470.98|468.98|25
1605622790000|2020-11-17 14:19:50|471.04|469.04|471.06|469.06|471.12|469.12|471.03|469.03|31
1605622800000|2020-11-17 14:20:00|471.05|469.05|470.97|468.97|471.08|469.08|470.93|468.93|28
1605622810000|2020-11-17 14:20:10|470.98|468.98|470.98|468.98|471.06|469.06|470.95|468.95|29
1605622820000|2020-11-17 14:20:20|470.97|468.97|471.06|469.06|471.06|469.06|470.97|468.97|18
1605622830000|2020-11-17 14:20:30|471.05|469.05|471.21|469.21|471.21|469.21|471.05|469.05|18
1605622840000|2020-11-17 14:20:40|471.19|469.19|471.19|469.19|471.2|469.2|471.16|469.16|15
1605622850000|2020-11-17 14:20:50|471.16|469.16|471.18|469.18|471.23|469.23|471.15|469.15|28
1605622860000|2020-11-17 14:21:00|471.2|469.2|471.1|469.1|471.2|469.2|471.08|469.08|17
1605622870000|2020-11-17 14:21:10|471.11|469.11|471.02|469.02|471.11|469.11|470.93|468.93|16
1605622880000|2020-11-17 14:21:20|470.97|468.97|471.05|469.05|471.06|469.06|470.97|468.97|22
1605622890000|2020-11-17 14:21:30|471.06|469.06|471.04|469.04|471.07|469.07|471.01|469.01|26
1605622900000|2020-11-17 14:21:40|471.05|469.05|471.18|469.18|471.24|469.24|471.03|469.03|27
1605622910000|2020-11-17 14:21:50|471.21|469.21|471.13|469.13|471.34|469.34|471.13|469.13|30
1605622920000|2020-11-17 14:22:00|471.15|469.15|471.15|469.15|471.2|469.2|471.14|469.14|28
1605622930000|2020-11-17 14:22:10|471.16|469.16|471.22|469.22|471.24|469.24|471.14|469.14|21
1605622940000|2020-11-17 14:22:20|471.18|469.18|471.14|469.14|471.19|469.19|471.1|469.1|26
1605622950000|2020-11-17 14:22:30|471.13|469.13|471.17|469.17|471.18|469.18|471.11|469.11|24
1605622960000|2020-11-17 14:22:40|471.16|469.16|471.18|469.18|471.21|469.21|471.12|469.12|27
1605622970000|2020-11-17 14:22:50|471.15|469.15|471.14|469.14|471.22|469.22|471.12|469.12|28
1605622980000|2020-11-17 14:23:00|471.12|469.12|471.12|469.12|471.15|469.15|471.09|469.09|16
1605622990000|2020-11-17 14:23:10|471.13|469.13|471.07|469.07|471.13|469.13|471.03|469.03|17
1605623000000|2020-11-17 14:23:20|471.06|469.06|471.02|469.02|471.07|469.07|471.01|469.01|15
1605623010000|2020-11-17 14:23:30|471.01|469.01|471|469|471.03|469.03|471|469|3
1605623020000|2020-11-17 14:23:40|470.98|468.98|470.97|468.97|470.98|468.98|470.94|468.94|7
1605623030000|2020-11-17 14:23:50|470.96|468.96|470.97|468.97|470.97|468.97|470.94|468.94|18
1605623040000|2020-11-17 14:24:00|470.96|468.96|471.21|469.21|471.21|469.21|470.96|468.96|24
1605623050000|2020-11-17 14:24:10|471.18|469.18|471.1|469.1|471.21|469.21|471.07|469.07|19
1605623060000|2020-11-17 14:24:20|471.09|469.09|471.01|469.01|471.13|469.13|470.94|468.94|20
1605623070000|2020-11-17 14:24:30|471.02|469.02|471.19|469.19|471.24|469.24|470.99|468.99|26
1605623080000|2020-11-17 14:24:40|471.18|469.18|471.15|469.15|471.18|469.18|471.15|469.15|12
1605623090000|2020-11-17 14:24:50|471.16|469.16|471.18|469.18|471.19|469.19|471.1|469.1|15
1605623100000|2020-11-17 14:25:00|471.14|469.14|471.21|469.21|471.21|469.21|471.11|469.11|20
1605623110000|2020-11-17 14:25:10|471.2|469.2|471.42|469.42|471.49|469.49|471.2|469.2|17
1605623120000|2020-11-17 14:25:20|471.43|469.43|471.4|469.4|471.43|469.43|471.25|469.25|32
1605623130000|2020-11-17 14:25:30|471.42|469.42|471.42|469.42|471.53|469.53|471.39|469.39|24
1605623140000|2020-11-17 14:25:40|471.44|469.44|471.41|469.41|471.54|469.54|471.4|469.4|25
1605623150000|2020-11-17 14:25:50|471.4|469.4|471.46|469.46|471.5|469.5|471.37|469.37|21
1605623160000|2020-11-17 14:26:00|471.48|469.48|471.54|469.54|471.54|469.54|471.47|469.47|22
1605623170000|2020-11-17 14:26:10|471.57|469.57|471.62|469.62|471.67|469.67|471.56|469.56|23
1605623180000|2020-11-17 14:26:20|471.61|469.61|471.58|469.58|471.61|469.61|471.56|469.56|24
1605623190000|2020-11-17 14:26:30|471.6|469.6|471.65|469.65|471.73|469.73|471.56|469.56|27
1605623200000|2020-11-17 14:26:40|471.63|469.63|471.79|469.79|471.79|469.79|471.61|469.61|29
1605623210000|2020-11-17 14:26:50|471.81|469.81|471.72|469.72|471.81|469.81|471.69|469.69|30
1605623220000|2020-11-17 14:27:00|471.71|469.71|471.63|469.63|471.72|469.72|471.55|469.55|21
1605623230000|2020-11-17 14:27:10|471.62|469.62|471.5|469.5|471.62|469.62|471.43|469.43|21
1605623240000|2020-11-17 14:27:20|471.49|469.49|471.5|469.5|471.52|469.52|471.39|469.39|24
1605623250000|2020-11-17 14:27:30|471.48|469.48|471.47|469.47|471.49|469.49|471.39|469.39|25
1605623260000|2020-11-17 14:27:40|471.5|469.5|471.42|469.42|471.52|469.52|471.41|469.41|22
1605623270000|2020-11-17 14:27:50|471.43|469.43|471.47|469.47|471.54|469.54|471.43|469.43|26
1605623280000|2020-11-17 14:28:00|471.48|469.48|471.48|469.48|471.49|469.49|471.42|469.42|21
1605623290000|2020-11-17 14:28:10|471.47|469.47|471.27|469.27|471.48|469.48|471.27|469.27|8
1605623300000|2020-11-17 14:28:20|471.29|469.29|471.52|469.52|471.52|469.52|471.29|469.29|22
1605623310000|2020-11-17 14:28:30|471.55|469.55|471.45|469.45|471.55|469.55|471.4|469.4|20
1605623320000|2020-11-17 14:28:40|471.43|469.43|471.53|469.53|471.55|469.55|471.41|469.41|18
1605623330000|2020-11-17 14:28:50|471.56|469.56|471.52|469.52|471.6|469.6|471.41|469.41|28
1605623340000|2020-11-17 14:29:00|471.53|469.53|471.4|469.4|471.54|469.54|471.4|469.4|29
1605623350000|2020-11-17 14:29:10|471.39|469.39|471.4|469.4|471.41|469.41|471.36|469.36|24
1605623360000|2020-11-17 14:29:20|471.41|469.41|471.36|469.36|471.41|469.41|471.35|469.35|25
1605623370000|2020-11-17 14:29:30|471.37|469.37|471.38|469.38|471.41|469.41|471.34|469.34|20
1605623380000|2020-11-17 14:29:40|471.39|469.39|471.49|469.49|471.52|469.52|471.39|469.39|22
1605623390000|2020-11-17 14:29:50|471.5|469.5|471.42|469.42|471.51|469.51|471.4|469.4|19
1605623400000|2020-11-17 14:30:00|471.4|469.4|471.45|469.45|471.45|469.45|471.4|469.4|14
1605623410000|2020-11-17 14:30:10|471.41|469.41|471.4|469.4|471.45|469.45|471.4|469.4|16
1605623420000|2020-11-17 14:30:20|471.39|469.39|471.39|469.39|471.42|469.42|471.38|469.38|17
1605623430000|2020-11-17 14:30:30|471.38|469.38|471.42|469.42|471.45|469.45|471.38|469.38|16
1605623440000|2020-11-17 14:30:40|471.44|469.44|471.52|469.52|471.53|469.53|471.43|469.43|15
1605623450000|2020-11-17 14:30:50|471.53|469.53|471.64|469.64|471.7|469.7|471.52|469.52|22
1605623460000|2020-11-17 14:31:00|471.65|469.65|471.66|469.66|471.7|469.7|471.63|469.63|24
1605623470000|2020-11-17 14:31:10|471.64|469.64|471.52|469.52|471.65|469.65|471.49|469.49|17
1605623480000|2020-11-17 14:31:20|471.56|469.56|471.41|469.41|471.6|469.6|471.41|469.41|21
1605623490000|2020-11-17 14:31:30|471.43|469.43|471.4|469.4|471.43|469.43|471.38|469.38|19
1605623500000|2020-11-17 14:31:40|471.38|469.38|471.32|469.32|471.4|469.4|471.32|469.32|23
1605623510000|2020-11-17 14:31:50|471.29|469.29|471.09|469.09|471.3|469.3|471.09|469.09|9
1605623520000|2020-11-17 14:32:00|471.08|469.08|471.03|469.03|471.08|469.08|471.01|469.01|23
1605623530000|2020-11-17 14:32:10|471|469|471.01|469.01|471.04|469.04|470.99|468.99|26
1605623540000|2020-11-17 14:32:20|470.99|468.99|471.08|469.08|471.12|469.12|470.96|468.96|24
1605623550000|2020-11-17 14:32:30|471.1|469.1|471.15|469.15|471.16|469.16|471.1|469.1|25
1605623560000|2020-11-17 14:32:40|471.1|469.1|471.07|469.07|471.19|469.19|471.07|469.07|20
1605623570000|2020-11-17 14:32:50|471.08|469.08|471.08|469.08|471.11|469.11|471.08|469.08|12
1605623580000|2020-11-17 14:33:00|471.1|469.1|471.01|469.01|471.11|469.11|471.01|469.01|11
1605623590000|2020-11-17 14:33:10|471.02|469.02|471.02|469.02|471.08|469.08|471|469|23
1605623600000|2020-11-17 14:33:20|471.03|469.03|470.96|468.96|471.05|469.05|470.94|468.94|24
1605623610000|2020-11-17 14:33:30|470.95|468.95|470.89|468.89|470.96|468.96|470.88|468.88|22
1605623620000|2020-11-17 14:33:40|470.87|468.87|470.96|468.96|470.96|468.96|470.87|468.87|25
1605623630000|2020-11-17 14:33:50|470.95|468.95|470.91|468.91|470.96|468.96|470.89|468.89|18
1605623640000|2020-11-17 14:34:00|470.82|468.82|471.04|469.04|471.04|469.04|470.78|468.78|23
1605623650000|2020-11-17 14:34:10|470.96|468.96|471.21|469.21|471.22|469.22|470.96|468.96|24
1605623660000|2020-11-17 14:34:20|471.19|469.19|471.09|469.09|471.22|469.22|471.09|469.09|30
1605623670000|2020-11-17 14:34:30|471.11|469.11|470.97|468.97|471.13|469.13|470.97|468.97|31
1605623680000|2020-11-17 14:34:40|470.98|468.98|470.91|468.91|471|469|470.9|468.9|29
1605623690000|2020-11-17 14:34:50|470.9|468.9|471|469|471|469|470.9|468.9|23
1605623700000|2020-11-17 14:35:00|471.02|469.02|471.13|469.13|471.14|469.14|471.01|469.01|30
1605623710000|2020-11-17 14:35:10|471.15|469.15|470.93|468.93|471.15|469.15|470.93|468.93|22
1605623720000|2020-11-17 14:35:20|470.94|468.94|470.94|468.94|470.96|468.96|470.91|468.91|18
1605623730000|2020-11-17 14:35:30|470.92|468.92|470.86|468.86|470.92|468.92|470.86|468.86|23
1605623740000|2020-11-17 14:35:40|470.85|468.85|470.8|468.8|470.86|468.86|470.76|468.76|22
1605623750000|2020-11-17 14:35:50|470.81|468.81|470.77|468.77|470.81|468.81|470.77|468.77|14
1605623760000|2020-11-17 14:36:00|470.78|468.78|470.74|468.74|470.8|468.8|470.74|468.74|14
1605623770000|2020-11-17 14:36:10|470.72|468.72|470.55|468.55|470.72|468.72|470.54|468.54|18
1605623780000|2020-11-17 14:36:20|470.56|468.56|470.46|468.46|470.56|468.56|470.45|468.45|16
1605623790000|2020-11-17 14:36:30|470.43|468.43|470.7|468.7|470.7|468.7|470.43|468.43|17
1605623800000|2020-11-17 14:36:40|470.79|468.79|470.77|468.77|470.86|468.86|470.71|468.71|28
1605623810000|2020-11-17 14:36:50|470.79|468.79|470.8|468.8|470.83|468.83|470.73|468.73|27
1605623820000|2020-11-17 14:37:00|470.84|468.84|470.69|468.69|470.84|468.84|470.67|468.67|18
1605623830000|2020-11-17 14:37:10|470.68|468.68|470.66|468.66|470.69|468.69|470.64|468.64|10
1605623840000|2020-11-17 14:37:20|470.65|468.65|470.74|468.74|470.76|468.76|470.65|468.65|19
1605623850000|2020-11-17 14:37:30|470.75|468.75|470.73|468.73|470.79|468.79|470.72|468.72|19
1605623860000|2020-11-17 14:37:40|470.71|468.71|470.64|468.64|470.71|468.71|470.64|468.64|18
1605623870000|2020-11-17 14:37:50|470.65|468.65|470.7|468.7|470.88|468.88|470.64|468.64|26
1605623880000|2020-11-17 14:38:00|470.73|468.73|470.64|468.64|470.73|468.73|470.62|468.62|14
1605623890000|2020-11-17 14:38:10|470.63|468.63|470.66|468.66|470.66|468.66|470.63|468.63|6
1605623900000|2020-11-17 14:38:20|470.63|468.63|470.65|468.65|470.69|468.69|470.62|468.62|15
1605623910000|2020-11-17 14:38:30|470.67|468.67|470.66|468.66|470.68|468.68|470.62|468.62|17
1605623920000|2020-11-17 14:38:40|470.67|468.67|470.62|468.62|470.67|468.67|470.61|468.61|18
1605623930000|2020-11-17 14:38:50|470.63|468.63|470.86|468.86|470.9|468.9|470.63|468.63|22
1605623940000|2020-11-17 14:39:00|470.89|468.89|470.87|468.87|470.94|468.94|470.86|468.86|12
1605623950000|2020-11-17 14:39:10|470.88|468.88|470.91|468.91|470.92|468.92|470.86|468.86|15
1605623960000|2020-11-17 14:39:20|470.92|468.92|470.93|468.93|470.95|468.95|470.92|468.92|5
1605623970000|2020-11-17 14:39:30|470.94|468.94|470.99|468.99|470.99|468.99|470.92|468.92|7
1605623980000|2020-11-17 14:39:40|471.03|469.03|471.21|469.21|471.22|469.22|471.03|469.03|25
1605623990000|2020-11-17 14:39:50|471.15|469.15|471.26|469.26|471.3|469.3|471.12|469.12|16
1605624000000|2020-11-17 14:40:00|471.27|469.27|471.23|469.23|471.27|469.27|471.16|469.16|25
1605624010000|2020-11-17 14:40:10|471.24|469.24|471.31|469.31|471.38|469.38|471.23|469.23|20
1605624020000|2020-11-17 14:40:20|471.32|469.32|471.37|469.37|471.37|469.37|471.29|469.29|17
1605624030000|2020-11-17 14:40:30|471.36|469.36|471.45|469.45|471.45|469.45|471.36|469.36|10
1605624040000|2020-11-17 14:40:40|471.44|469.44|471.46|469.46|471.49|469.49|471.38|469.38|18
1605624050000|2020-11-17 14:40:50|471.45|469.45|471.45|469.45|471.45|469.45|471.39|469.39|12
1605624060000|2020-11-17 14:41:00|471.42|469.42|471.52|469.52|471.52|469.52|471.42|469.42|18
1605624070000|2020-11-17 14:41:10|471.51|469.51|471.81|469.81|471.81|469.81|471.49|469.49|24
1605624080000|2020-11-17 14:41:20|471.8|469.8|471.69|469.69|471.81|469.81|471.59|469.59|21
1605624090000|2020-11-17 14:41:30|471.67|469.67|471.63|469.63|471.69|469.69|471.62|469.62|21
1605624100000|2020-11-17 14:41:40|471.64|469.64|471.5|469.5|471.65|469.65|471.5|469.5|24
1605624110000|2020-11-17 14:41:50|471.51|469.51|471.52|469.52|471.56|469.56|471.46|469.46|28
1605624120000|2020-11-17 14:42:00|471.51|469.51|471.56|469.56|471.57|469.57|471.48|469.48|12
1605624130000|2020-11-17 14:42:10|471.57|469.57|471.5|469.5|471.57|469.57|471.5|469.5|16
1605624140000|2020-11-17 14:42:20|471.52|469.52|471.6|469.6|471.63|469.63|471.52|469.52|20
1605624150000|2020-11-17 14:42:30|471.62|469.62|471.47|469.47|471.64|469.64|471.47|469.47|18
1605624160000|2020-11-17 14:42:40|471.46|469.46|471.62|469.62|471.62|469.62|471.44|469.44|19
1605624170000|2020-11-17 14:42:50|471.61|469.61|471.53|469.53|471.65|469.65|471.51|469.51|29
1605624180000|2020-11-17 14:43:00|471.57|469.57|471.5|469.5|471.57|469.57|471.48|469.48|23
1605624190000|2020-11-17 14:43:10|471.51|469.51|471.7|469.7|471.7|469.7|471.5|469.5|23
1605624200000|2020-11-17 14:43:20|471.71|469.71|471.65|469.65|471.71|469.71|471.58|469.58|28
1605624210000|2020-11-17 14:43:30|471.64|469.64|471.84|469.84|471.88|469.88|471.63|469.63|27
1605624220000|2020-11-17 14:43:40|471.85|469.85|471.77|469.77|471.85|469.85|471.74|469.74|22
1605624230000|2020-11-17 14:43:50|471.76|469.76|471.74|469.74|471.76|469.76|471.74|469.74|11
1605624240000|2020-11-17 14:44:00|471.75|469.75|471.74|469.74|471.75|469.75|471.73|469.73|8
1605624250000|2020-11-17 14:44:10|471.75|469.75|471.86|469.86|471.91|469.91|471.75|469.75|27
1605624260000|2020-11-17 14:44:20|471.87|469.87|471.93|469.93|471.93|469.93|471.81|469.81|22
1605624270000|2020-11-17 14:44:30|471.95|469.95|471.99|469.99|471.99|469.99|471.87|469.87|16
1605624280000|2020-11-17 14:44:40|472.01|470.01|471.92|469.92|472.01|470.01|471.87|469.87|24
1605624290000|2020-11-17 14:44:50|471.91|469.91|471.87|469.87|471.97|469.97|471.84|469.84|30
1605624300000|2020-11-17 14:45:00|471.91|469.91|471.9|469.9|471.98|469.98|471.84|469.84|32
1605624310000|2020-11-17 14:45:10|471.91|469.91|472.06|470.06|472.06|470.06|471.9|469.9|20
1605624320000|2020-11-17 14:45:20|472.05|470.05|471.87|469.87|472.05|470.05|471.85|469.85|21
1605624330000|2020-11-17 14:45:30|471.86|469.86|471.79|469.79|471.86|469.86|471.79|469.79|6
1605624340000|2020-11-17 14:45:40|471.81|469.81|471.38|469.38|471.82|469.82|471.38|469.38|18
1605624350000|2020-11-17 14:45:50|471.39|469.39|471.17|469.17|471.39|469.39|471.17|469.17|23
1605624360000|2020-11-17 14:46:00|471.18|469.18|471|469|471.18|469.18|470.96|468.96|14
1605624370000|2020-11-17 14:46:10|471.01|469.01|470.97|468.97|471.02|469.02|470.97|468.97|24
1605624380000|2020-11-17 14:46:20|470.96|468.96|470.98|468.98|470.99|468.99|470.91|468.91|22
1605624390000|2020-11-17 14:46:30|470.99|468.99|471.15|469.15|471.16|469.16|470.98|468.98|23
1605624400000|2020-11-17 14:46:40|471.14|469.14|471.49|469.49|471.49|469.49|471.08|469.08|28
1605624410000|2020-11-17 14:46:50|471.57|469.57|471.58|469.58|471.61|469.61|471.5|469.5|28
1605624420000|2020-11-17 14:47:00|471.57|469.57|471.69|469.69|471.69|469.69|471.57|469.57|26
1605624430000|2020-11-17 14:47:10|471.7|469.7|471.96|469.96|471.96|469.96|471.7|469.7|25
1605624440000|2020-11-17 14:47:20|471.97|469.97|471.9|469.9|472.07|470.07|471.9|469.9|31
1605624450000|2020-11-17 14:47:30|471.89|469.89|471.9|469.9|471.91|469.91|471.82|469.82|22
1605624460000|2020-11-17 14:47:40|471.89|469.89|471.98|469.98|471.99|469.99|471.82|469.82|20
1605624470000|2020-11-17 14:47:50|471.97|469.97|472.05|470.05|472.08|470.08|471.96|469.96|25
1605624480000|2020-11-17 14:48:00|472.08|470.08|472.17|470.17|472.17|470.17|472.01|470.01|31
1605624490000|2020-11-17 14:48:10|472.18|470.18|472.19|470.19|472.19|470.19|472.02|470.02|34
1605624500000|2020-11-17 14:48:20|472.2|470.2|472.17|470.17|472.25|470.25|472.16|470.16|29
1605624510000|2020-11-17 14:48:30|472.15|470.15|472.09|470.09|472.19|470.19|472.05|470.05|27
1605624520000|2020-11-17 14:48:40|472.08|470.08|472.04|470.04|472.08|470.08|472|470|21
1605624530000|2020-11-17 14:48:50|472.03|470.03|471.88|469.88|472.05|470.05|471.88|469.88|28
1605624540000|2020-11-17 14:49:00|471.89|469.89|472|470|472.01|470.01|471.88|469.88|18
1605624550000|2020-11-17 14:49:10|472.01|470.01|471.99|469.99|472.03|470.03|471.95|469.95|16
1605624560000|2020-11-17 14:49:20|472|470|472.01|470.01|472.06|470.06|471.98|469.98|19
1605624570000|2020-11-17 14:49:30|472.02|470.02|472.06|470.06|472.09|470.09|471.95|469.95|20
1605624580000|2020-11-17 14:49:40|472.07|470.07|472.08|470.08|472.1|470.1|472.06|470.06|25
1605624590000|2020-11-17 14:49:50|472.06|470.06|472.08|470.08|472.14|470.14|472.05|470.05|24
1605624600000|2020-11-17 14:50:00|472.09|470.09|472.02|470.02|472.11|470.11|472.02|470.02|18
1605624610000|2020-11-17 14:50:10|472.01|470.01|472.03|470.03|472.08|470.08|472|470|18
1605624620000|2020-11-17 14:50:20|472|470|471.86|469.86|472.03|470.03|471.86|469.86|22
1605624630000|2020-11-17 14:50:30|471.9|469.9|471.92|469.92|471.97|469.97|471.9|469.9|24
1605624640000|2020-11-17 14:50:40|471.93|469.93|471.89|469.89|471.95|469.95|471.89|469.89|23
1605624650000|2020-11-17 14:50:50|471.92|469.92|471.93|469.93|471.94|469.94|471.89|469.89|29
1605624660000|2020-11-17 14:51:00|471.92|469.92|471.91|469.91|471.93|469.93|471.89|469.89|10
1605624670000|2020-11-17 14:51:10|471.88|469.88|471.84|469.84|471.91|469.91|471.83|469.83|25
1605624680000|2020-11-17 14:51:20|471.83|469.83|471.81|469.81|471.83|469.83|471.8|469.8|24
1605624690000|2020-11-17 14:51:30|471.8|469.8|471.77|469.77|471.84|469.84|471.7|469.7|28
1605624700000|2020-11-17 14:51:40|471.78|469.78|471.72|469.72|471.78|469.78|471.71|469.71|23
1605624710000|2020-11-17 14:51:50|471.7|469.7|471.86|469.86|471.86|469.86|471.66|469.66|29
1605624720000|2020-11-17 14:52:00|471.85|469.85|471.71|469.71|471.85|469.85|471.66|469.66|30
1605624730000|2020-11-17 14:52:10|471.69|469.69|471.77|469.77|471.77|469.77|471.63|469.63|28
1605624740000|2020-11-17 14:52:20|471.76|469.76|471.7|469.7|471.77|469.77|471.69|469.69|24
1605624750000|2020-11-17 14:52:30|471.72|469.72|471.96|469.96|471.96|469.96|471.72|469.72|19
1605624760000|2020-11-17 14:52:40|471.97|469.97|472.09|470.09|472.12|470.12|471.94|469.94|24
1605624770000|2020-11-17 14:52:50|472.08|470.08|472.08|470.08|472.12|470.12|472.04|470.04|30
1605624780000|2020-11-17 14:53:00|472.09|470.09|472.07|470.07|472.11|470.11|472.06|470.06|19
1605624790000|2020-11-17 14:53:10|472.05|470.05|471.91|469.91|472.05|470.05|471.79|469.79|22
1605624800000|2020-11-17 14:53:20|471.83|469.83|471.93|469.93|471.95|469.95|471.81|469.81|22
1605624810000|2020-11-17 14:53:30|471.92|469.92|471.96|469.96|471.99|469.99|471.91|469.91|29
1605624820000|2020-11-17 14:53:40|471.98|469.98|472.04|470.04|472.08|470.08|471.97|469.97|24
1605624830000|2020-11-17 14:53:50|472.05|470.05|472.02|470.02|472.12|470.12|472.01|470.01|27
1605624840000|2020-11-17 14:54:00|472.03|470.03|472.01|470.01|472.03|470.03|471.97|469.97|21
1605624850000|2020-11-17 14:54:10|472|470|472.06|470.06|472.12|470.12|472|470|23
1605624860000|2020-11-17 14:54:20|472.05|470.05|471.98|469.98|472.08|470.08|471.98|469.98|20
1605624870000|2020-11-17 14:54:30|472.03|470.03|472.07|470.07|472.1|470.1|472.03|470.03|16
1605624880000|2020-11-17 14:54:40|472.06|470.06|472.06|470.06|472.11|470.11|472.06|470.06|12
1605624890000|2020-11-17 14:54:50|472.05|470.05|472.03|470.03|472.08|470.08|472.02|470.02|19
1605624900000|2020-11-17 14:55:00|472.02|470.02|472.01|470.01|472.04|470.04|472|470|11
1605624910000|2020-11-17 14:55:10|472.03|470.03|472.04|470.04|472.08|470.08|472|470|20
1605624920000|2020-11-17 14:55:20|472.05|470.05|472.1|470.1|472.1|470.1|472.03|470.03|17
1605624930000|2020-11-17 14:55:30|472.12|470.12|472.28|470.28|472.35|470.35|472.12|470.12|22
1605624940000|2020-11-17 14:55:40|472.27|470.27|472.2|470.2|472.28|470.28|472.12|470.12|27
1605624950000|2020-11-17 14:55:50|472.19|470.19|472.24|470.24|472.29|470.29|472.19|470.19|27
1605624960000|2020-11-17 14:56:00|472.26|470.26|472.27|470.27|472.28|470.28|472.23|470.23|23
1605624970000|2020-11-17 14:56:10|472.26|470.26|472.39|470.39|472.39|470.39|472.26|470.26|20
1605624980000|2020-11-17 14:56:20|472.4|470.4|472.35|470.35|472.4|470.4|472.3|470.3|16
1605624990000|2020-11-17 14:56:30|472.36|470.36|472.31|470.31|472.43|470.43|472.31|470.31|26
1605625000000|2020-11-17 14:56:40|472.33|470.33|472.22|470.22|472.39|470.39|472.21|470.21|30
1605625010000|2020-11-17 14:56:50|472.23|470.23|472.25|470.25|472.26|470.26|472.17|470.17|26
1605625020000|2020-11-17 14:57:00|472.24|470.24|472.18|470.18|472.3|470.3|472.18|470.18|29
1605625030000|2020-11-17 14:57:10|472.21|470.21|472.21|470.21|472.24|470.24|472.19|470.19|25
1605625040000|2020-11-17 14:57:20|472.22|470.22|472.27|470.27|472.3|470.3|472.21|470.21|24
1605625050000|2020-11-17 14:57:30|472.28|470.28|472.28|470.28|472.29|470.29|472.22|470.22|25
1605625060000|2020-11-17 14:57:40|472.27|470.27|472.27|470.27|472.29|470.29|472.25|470.25|24
1605625070000|2020-11-17 14:57:50|472.26|470.26|472.07|470.07|472.27|470.27|472.07|470.07|20
1605625080000|2020-11-17 14:58:00|472.02|470.02|471.87|469.87|472.02|470.02|471.87|469.87|19
1605625090000|2020-11-17 14:58:10|471.84|469.84|471.82|469.82|471.87|469.87|471.8|469.8|16
1605625100000|2020-11-17 14:58:20|471.8|469.8|471.77|469.77|471.8|469.8|471.76|469.76|5
1605625110000|2020-11-17 14:58:30|471.74|469.74|471.74|469.74|471.74|469.74|471.68|469.68|5
1605625120000|2020-11-17 14:58:40|471.77|469.77|471.76|469.76|471.8|469.8|471.76|469.76|15
1605625130000|2020-11-17 14:58:50|471.77|469.77|471.85|469.85|471.87|469.87|471.75|469.75|18
1605625140000|2020-11-17 14:59:00|471.86|469.86|472|470|472.08|470.08|471.86|469.86|30
1605625150000|2020-11-17 14:59:10|472.02|470.02|471.98|469.98|472.08|470.08|471.93|469.93|31
1605625160000|2020-11-17 14:59:20|471.97|469.97|471.88|469.88|471.97|469.97|471.85|469.85|19
1605625170000|2020-11-17 14:59:30|471.87|469.87|471.85|469.85|471.88|469.88|471.85|469.85|7
1605625180000|2020-11-17 14:59:40|471.84|469.84|471.72|469.72|471.84|469.84|471.72|469.72|23
1605625190000|2020-11-17 14:59:50|471.74|469.74|471.63|469.63|471.74|469.74|471.63|469.63|21
1605625200000|2020-11-17 15:00:00|471.62|469.62|471.75|469.75|471.75|469.75|471.6|469.6|18
1605625210000|2020-11-17 15:00:10|471.77|469.77|471.95|469.95|471.97|469.97|471.77|469.77|21
1605625220000|2020-11-17 15:00:20|471.96|469.96|472.02|470.02|472.02|470.02|471.93|469.93|23
1605625230000|2020-11-17 15:00:30|472.01|470.01|472.04|470.04|472.1|470.1|472.01|470.01|22
1605625240000|2020-11-17 15:00:40|472.07|470.07|472|470|472.08|470.08|471.99|469.99|24
1605625250000|2020-11-17 15:00:50|472.06|470.06|471.96|469.96|472.07|470.07|471.96|469.96|14
1605625260000|2020-11-17 15:01:00|471.95|469.95|471.97|469.97|472|470|471.93|469.93|32
1605625270000|2020-11-17 15:01:10|471.96|469.96|471.93|469.93|471.97|469.97|471.9|469.9|30
1605625280000|2020-11-17 15:01:20|471.94|469.94|471.89|469.89|471.97|469.97|471.86|469.86|25
1605625290000|2020-11-17 15:01:30|471.87|469.87|471.74|469.74|471.89|469.89|471.66|469.66|24
1605625300000|2020-11-17 15:01:40|471.71|469.71|471.86|469.86|471.89|469.89|471.7|469.7|25
1605625310000|2020-11-17 15:01:50|471.88|469.88|471.74|469.74|471.91|469.91|471.74|469.74|26
1605625320000|2020-11-17 15:02:00|471.77|469.77|471.95|469.95|471.95|469.95|471.75|469.75|21
1605625330000|2020-11-17 15:02:10|471.98|469.98|471.98|469.98|472.01|470.01|471.97|469.97|7
1605625340000|2020-11-17 15:02:20|472.01|470.01|472|470|472.01|470.01|471.97|469.97|7
1605625350000|2020-11-17 15:02:30|471.97|469.97|471.9|469.9|471.97|469.97|471.82|469.82|19
1605625360000|2020-11-17 15:02:40|471.92|469.92|471.84|469.84|471.93|469.93|471.83|469.83|22
1605625370000|2020-11-17 15:02:50|471.83|469.83|471.84|469.84|471.89|469.89|471.83|469.83|19
1605625380000|2020-11-17 15:03:00|471.8|469.8|471.57|469.57|471.8|469.8|471.55|469.55|17
1605625390000|2020-11-17 15:03:10|471.56|469.56|471.45|469.45|471.59|469.59|471.45|469.45|23
1605625400000|2020-11-17 15:03:20|471.44|469.44|471.4|469.4|471.45|469.45|471.33|469.33|27
1605625410000|2020-11-17 15:03:30|471.32|469.32|470.93|468.93|471.32|469.32|470.93|468.93|28
1605625420000|2020-11-17 15:03:40|470.9|468.9|470.93|468.93|470.97|468.97|470.86|468.86|20
1605625430000|2020-11-17 15:03:50|470.92|468.92|470.88|468.88|471|469|470.85|468.85|24
1605625440000|2020-11-17 15:04:00|470.87|468.87|470.87|468.87|470.89|468.89|470.86|468.86|21
1605625450000|2020-11-17 15:04:10|470.86|468.86|470.98|468.98|470.98|468.98|470.84|468.84|23
1605625460000|2020-11-17 15:04:20|471|469|471.19|469.19|471.19|469.19|471|469|17
1605625470000|2020-11-17 15:04:30|471.18|469.18|471.31|469.31|471.31|469.31|471.18|469.18|14
1605625480000|2020-11-17 15:04:40|471.33|469.33|471.21|469.21|471.33|469.33|471.12|469.12|27
1605625490000|2020-11-17 15:04:50|471.22|469.22|471.29|469.29|471.31|469.31|471.16|469.16|26
1605625500000|2020-11-17 15:05:00|471.31|469.31|471.28|469.28|471.35|469.35|471.26|469.26|27
1605625510000|2020-11-17 15:05:10|471.3|469.3|471.32|469.32|471.43|469.43|471.28|469.28|25
1605625520000|2020-11-17 15:05:20|471.34|469.34|471.47|469.47|471.47|469.47|471.29|469.29|23
1605625530000|2020-11-17 15:05:30|471.51|469.51|471.68|469.68|471.68|469.68|471.51|469.51|24
1605625540000|2020-11-17 15:05:40|471.67|469.67|471.78|469.78|471.79|469.79|471.64|469.64|29
1605625550000|2020-11-17 15:05:50|471.81|469.81|471.75|469.75|471.81|469.81|471.71|469.71|22
1605625560000|2020-11-17 15:06:00|471.76|469.76|471.65|469.65|471.85|469.85|471.62|469.62|24
1605625570000|2020-11-17 15:06:10|471.66|469.66|471.47|469.47|471.66|469.66|471.47|469.47|30
1605625580000|2020-11-17 15:06:20|471.46|469.46|471.4|469.4|471.47|469.47|471.39|469.39|23
1605625590000|2020-11-17 15:06:30|471.37|469.37|471.29|469.29|471.48|469.48|471.29|469.29|31
1605625600000|2020-11-17 15:06:40|471.3|469.3|471.34|469.34|471.47|469.47|471.28|469.28|36
1605625610000|2020-11-17 15:06:50|471.4|469.4|471.44|469.44|471.45|469.45|471.33|469.33|28
1605625620000|2020-11-17 15:07:00|471.43|469.43|471.43|469.43|471.56|469.56|471.38|469.38|27
1605625630000|2020-11-17 15:07:10|471.44|469.44|471.38|469.38|471.44|469.44|471.38|469.38|13
1605625640000|2020-11-17 15:07:20|471.37|469.37|471.43|469.43|471.46|469.46|471.36|469.36|25
1605625650000|2020-11-17 15:07:30|471.4|469.4|471.32|469.32|471.41|469.41|471.29|469.29|20
1605625660000|2020-11-17 15:07:40|471.34|469.34|471.27|469.27|471.41|469.41|471.26|469.26|26
1605625670000|2020-11-17 15:07:50|471.26|469.26|471.3|469.3|471.36|469.36|471.25|469.25|15
1605625680000|2020-11-17 15:08:00|471.31|469.31|471.08|469.08|471.35|469.35|471.08|469.08|21
1605625690000|2020-11-17 15:08:10|471.09|469.09|470.97|468.97|471.09|469.09|470.96|468.96|19
1605625700000|2020-11-17 15:08:20|470.93|468.93|470.97|468.97|471.01|469.01|470.89|468.89|19
1605625710000|2020-11-17 15:08:30|470.93|468.93|470.94|468.94|470.97|468.97|470.85|468.85|30
1605625720000|2020-11-17 15:08:40|470.92|468.92|470.79|468.79|470.93|468.93|470.79|468.79|13
1605625730000|2020-11-17 15:08:50|470.78|468.78|470.67|468.67|470.78|468.78|470.66|468.66|17
1605625740000|2020-11-17 15:09:00|470.66|468.66|470.36|468.36|470.66|468.66|470.36|468.36|24
1605625750000|2020-11-17 15:09:10|470.32|468.32|470.1|468.1|470.32|468.32|470.09|468.09|23
1605625760000|2020-11-17 15:09:20|470.11|468.11|470.25|468.25|470.25|468.25|470.09|468.09|29
1605625770000|2020-11-17 15:09:30|470.26|468.26|470.1|468.1|470.28|468.28|470.1|468.1|13
1605625780000|2020-11-17 15:09:40|470.09|468.09|470.03|468.03|470.11|468.11|469.92|467.92|17
1605625790000|2020-11-17 15:09:50|470.04|468.04|469.84|467.84|470.04|468.04|469.8|467.8|21
1605625800000|2020-11-17 15:10:00|469.82|467.82|469.84|467.84|469.9|467.9|469.81|467.81|23
1605625810000|2020-11-17 15:10:10|469.83|467.83|469.68|467.68|469.85|467.85|469.68|467.68|23
1605625820000|2020-11-17 15:10:20|469.69|467.69|469.45|467.45|469.69|467.69|469.45|467.45|13
1605625830000|2020-11-17 15:10:30|469.46|467.46|469.45|467.45|469.49|467.49|469.43|467.43|15
1605625840000|2020-11-17 15:10:40|469.43|467.43|469.33|467.33|469.43|467.43|469.33|467.33|9
1605625850000|2020-11-17 15:10:50|469.34|467.34|469.58|467.58|469.62|467.62|469.34|467.34|28
1605625860000|2020-11-17 15:11:00|469.57|467.57|469.67|467.67|469.68|467.68|469.47|467.47|35
1605625870000|2020-11-17 15:11:10|469.64|467.64|469.92|467.92|469.95|467.95|469.62|467.62|29
1605625880000|2020-11-17 15:11:20|469.97|467.97|470.2|468.2|470.2|468.2|469.95|467.95|29
1605625890000|2020-11-17 15:11:30|470.23|468.23|470.4|468.4|470.44|468.44|470.09|468.09|26
1605625900000|2020-11-17 15:11:40|470.36|468.36|470.48|468.48|470.51|468.51|470.34|468.34|23
1605625910000|2020-11-17 15:11:50|470.47|468.47|470.23|468.23|470.47|468.47|470.2|468.2|30
1605625920000|2020-11-17 15:12:00|470.29|468.29|470.5|468.5|470.5|468.5|470.29|468.29|29
1605625930000|2020-11-17 15:12:10|470.48|468.48|470.53|468.53|470.63|468.63|470.46|468.46|29
1605625940000|2020-11-17 15:12:20|470.54|468.54|470.55|468.55|470.55|468.55|470.51|468.51|14
1605625950000|2020-11-17 15:12:30|470.54|468.54|470.49|468.49|470.56|468.56|470.49|468.49|18
1605625960000|2020-11-17 15:12:40|470.51|468.51|470.37|468.37|470.51|468.51|470.33|468.33|28
1605625970000|2020-11-17 15:12:50|470.29|468.29|470.38|468.38|470.4|468.4|470.25|468.25|27
1605625980000|2020-11-17 15:13:00|470.4|468.4|470.62|468.62|470.62|468.62|470.4|468.4|26
1605625990000|2020-11-17 15:13:10|470.59|468.59|470.66|468.66|470.67|468.67|470.58|468.58|22
1605626000000|2020-11-17 15:13:20|470.72|468.72|470.68|468.68|470.73|468.73|470.68|468.68|18
1605626010000|2020-11-17 15:13:30|470.69|468.69|470.6|468.6|470.69|468.69|470.58|468.58|19
1605626020000|2020-11-17 15:13:40|470.61|468.61|470.55|468.55|470.63|468.63|470.54|468.54|22
1605626030000|2020-11-17 15:13:50|470.52|468.52|470.73|468.73|470.75|468.75|470.51|468.51|19
1605626040000|2020-11-17 15:14:00|470.74|468.74|470.64|468.64|470.77|468.77|470.61|468.61|22
1605626050000|2020-11-17 15:14:10|470.63|468.63|470.61|468.61|470.66|468.66|470.61|468.61|16
1605626060000|2020-11-17 15:14:20|470.62|468.62|470.48|468.48|470.62|468.62|470.48|468.48|7
1605626070000|2020-11-17 15:14:30|470.47|468.47|470.33|468.33|470.47|468.47|470.23|468.23|13
1605626080000|2020-11-17 15:14:40|470.34|468.34|470.32|468.32|470.38|468.38|470.27|468.27|25
1605626090000|2020-11-17 15:14:50|470.33|468.33|470.24|468.24|470.38|468.38|470.24|468.24|23
1605626100000|2020-11-17 15:15:00|470.29|468.29|470.29|468.29|470.32|468.32|470.28|468.28|10
1605626110000|2020-11-17 15:15:10|470.25|468.25|470.14|468.14|470.29|468.29|470.11|468.11|23
1605626120000|2020-11-17 15:15:20|470.11|468.11|470.08|468.08|470.11|468.11|470|468|20
1605626130000|2020-11-17 15:15:30|469.97|467.97|470.07|468.07|470.22|468.22|469.97|467.97|31
1605626140000|2020-11-17 15:15:40|470.03|468.03|469.9|467.9|470.03|468.03|469.86|467.86|25
1605626150000|2020-11-17 15:15:50|469.89|467.89|469.82|467.82|469.92|467.92|469.81|467.81|13
1605626160000|2020-11-17 15:16:00|469.79|467.79|469.69|467.69|469.89|467.89|469.66|467.66|23
1605626170000|2020-11-17 15:16:10|469.68|467.68|469.53|467.53|469.68|467.68|469.49|467.49|23
1605626180000|2020-11-17 15:16:20|469.54|467.54|469.45|467.45|469.57|467.57|469.42|467.42|18
1605626190000|2020-11-17 15:16:30|469.47|467.47|469.5|467.5|469.53|467.53|469.43|467.43|21
1605626200000|2020-11-17 15:16:40|469.49|467.49|469.28|467.28|469.5|467.5|469.28|467.28|26
1605626210000|2020-11-17 15:16:50|469.29|467.29|469.15|467.15|469.3|467.3|469.11|467.11|19
1605626220000|2020-11-17 15:17:00|469.16|467.16|469.01|467.01|469.16|467.16|469.01|467.01|19
1605626230000|2020-11-17 15:17:10|469.02|467.02|468.99|466.99|469.04|467.04|468.97|466.97|13
1605626240000|2020-11-17 15:17:20|469|467|469.16|467.16|469.35|467.35|468.99|466.99|24
1605626250000|2020-11-17 15:17:30|469.07|467.07|469.12|467.12|469.14|467.14|468.83|466.83|27
1605626260000|2020-11-17 15:17:40|469.07|467.07|468.82|466.82|469.07|467.07|468.82|466.82|30
1605626270000|2020-11-17 15:17:50|468.84|466.84|469|467|469.04|467.04|468.84|466.84|23
1605626280000|2020-11-17 15:18:00|468.96|466.96|468.93|466.93|469.01|467.01|468.86|466.86|20
1605626290000|2020-11-17 15:18:10|468.98|466.98|468.96|466.96|468.99|466.99|468.87|466.87|26
1605626300000|2020-11-17 15:18:20|468.95|466.95|468.96|466.96|469.06|467.06|468.94|466.94|18
1605626310000|2020-11-17 15:18:30|468.95|466.95|469.34|467.34|469.35|467.35|468.95|466.95|24
1605626320000|2020-11-17 15:18:40|469.45|467.45|469.47|467.47|469.53|467.53|469.37|467.37|30
1605626330000|2020-11-17 15:18:50|469.41|467.41|469.53|467.53|469.53|467.53|469.4|467.4|13
1605626340000|2020-11-17 15:19:00|469.52|467.52|469.46|467.46|469.53|467.53|469.4|467.4|22
1605626350000|2020-11-17 15:19:10|469.53|467.53|469.45|467.45|469.53|467.53|469.4|467.4|28
1605626360000|2020-11-17 15:19:20|469.44|467.44|469.07|467.07|469.44|467.44|469.03|467.03|27
1605626370000|2020-11-17 15:19:30|469.12|467.12|468.95|466.95|469.12|467.12|468.95|466.95|13
1605626380000|2020-11-17 15:19:40|468.98|466.98|469|467|469.02|467.02|468.98|466.98|10
1605626390000|2020-11-17 15:19:50|468.98|466.98|469|467|469.12|467.12|468.97|466.97|22
1605626400000|2020-11-17 15:20:00|468.96|466.96|469.06|467.06|469.1|467.1|468.96|466.96|23
1605626410000|2020-11-17 15:20:10|469.05|467.05|469|467|469.08|467.08|469|467|15
1605626420000|2020-11-17 15:20:20|468.95|466.95|468.8|466.8|468.95|466.95|468.79|466.79|18
1605626430000|2020-11-17 15:20:30|468.81|466.81|468.65|466.65|468.81|466.81|468.63|466.63|19
1605626440000|2020-11-17 15:20:40|468.69|466.69|468.71|466.71|468.75|466.75|468.69|466.69|23
1605626450000|2020-11-17 15:20:50|468.7|466.7|468.69|466.69|468.7|466.7|468.66|466.66|9
1605626460000|2020-11-17 15:21:00|468.7|466.7|468.71|466.71|468.71|466.71|468.67|466.67|17
1605626470000|2020-11-17 15:21:10|468.7|466.7|468.81|466.81|468.96|466.96|468.7|466.7|26
1605626480000|2020-11-17 15:21:20|468.82|466.82|469.03|467.03|469.03|467.03|468.82|466.82|25
1605626490000|2020-11-17 15:21:30|469.05|467.05|468.84|466.84|469.11|467.11|468.84|466.84|24
1605626500000|2020-11-17 15:21:40|468.91|466.91|468.9|466.9|468.92|466.92|468.83|466.83|33
1605626510000|2020-11-17 15:21:50|468.93|466.93|468.83|466.83|469|467|468.83|466.83|23
1605626520000|2020-11-17 15:22:00|468.84|466.84|468.98|466.98|469.01|467.01|468.82|466.82|29
1605626530000|2020-11-17 15:22:10|469|467|469.18|467.18|469.18|467.18|468.95|466.95|23
1605626540000|2020-11-17 15:22:20|469.16|467.16|469.17|467.17|469.23|467.23|469.16|467.16|19
1605626550000|2020-11-17 15:22:30|469.21|467.21|469.32|467.32|469.37|467.37|469.19|467.19|27
1605626560000|2020-11-17 15:22:40|469.31|467.31|469.48|467.48|469.48|467.48|469.31|467.31|28
1605626570000|2020-11-17 15:22:50|469.47|467.47|469.45|467.45|469.54|467.54|469.4|467.4|30
1605626580000|2020-11-17 15:23:00|469.46|467.46|469.51|467.51|469.53|467.53|469.44|467.44|27
1605626590000|2020-11-17 15:23:10|469.52|467.52|469.78|467.78|469.78|467.78|469.52|467.52|21
1605626600000|2020-11-17 15:23:20|469.76|467.76|469.98|467.98|469.98|467.98|469.76|467.76|10
1605626610000|2020-11-17 15:23:30|469.97|467.97|469.98|467.98|470.02|468.02|469.97|467.97|9
1605626620000|2020-11-17 15:23:40|469.97|467.97|469.65|467.65|469.97|467.97|469.65|467.65|20
1605626630000|2020-11-17 15:23:50|469.62|467.62|469.53|467.53|469.63|467.63|469.53|467.53|15
1605626640000|2020-11-17 15:24:00|469.55|467.55|469.67|467.67|469.67|467.67|469.54|467.54|28
1605626650000|2020-11-17 15:24:10|469.65|467.65|469.79|467.79|469.8|467.8|469.64|467.64|17
1605626660000|2020-11-17 15:24:20|469.78|467.78|469.72|467.72|469.8|467.8|469.71|467.71|21
1605626670000|2020-11-17 15:24:30|469.74|467.74|469.86|467.86|469.87|467.87|469.7|467.7|25
1605626680000|2020-11-17 15:24:40|469.84|467.84|469.77|467.77|469.86|467.86|469.72|467.72|25
1605626690000|2020-11-17 15:24:50|469.72|467.72|469.72|467.72|469.73|467.73|469.61|467.61|27
1605626700000|2020-11-17 15:25:00|469.73|467.73|469.73|467.73|469.73|467.73|469.7|467.7|18
1605626710000|2020-11-17 15:25:10|469.75|467.75|469.9|467.9|469.91|467.91|469.73|467.73|22
1605626720000|2020-11-17 15:25:20|469.94|467.94|470.1|468.1|470.1|468.1|469.94|467.94|22
1605626730000|2020-11-17 15:25:30|470.07|468.07|470.4|468.4|470.45|468.45|470.07|468.07|26
1605626740000|2020-11-17 15:25:40|470.41|468.41|470.11|468.11|470.41|468.41|470.11|468.11|23
1605626750000|2020-11-17 15:25:50|470.12|468.12|470.21|468.21|470.21|468.21|470.1|468.1|27
1605626760000|2020-11-17 15:26:00|470.23|468.23|470.21|468.21|470.26|468.26|470.11|468.11|26
1605626770000|2020-11-17 15:26:10|470.22|468.22|470.02|468.02|470.22|468.22|469.99|467.99|26
1605626780000|2020-11-17 15:26:20|469.99|467.99|470.02|468.02|470.03|468.03|469.93|467.93|19
1605626790000|2020-11-17 15:26:30|470.04|468.04|469.96|467.96|470.09|468.09|469.92|467.92|29
1605626800000|2020-11-17 15:26:40|469.98|467.98|470.01|468.01|470.12|468.12|469.96|467.96|31
1605626810000|2020-11-17 15:26:50|469.99|467.99|470.05|468.05|470.11|468.11|469.98|467.98|22
1605626820000|2020-11-17 15:27:00|470.03|468.03|470.04|468.04|470.09|468.09|469.99|467.99|30
1605626830000|2020-11-17 15:27:10|470.02|468.02|470.2|468.2|470.26|468.26|470.02|468.02|25
1605626840000|2020-11-17 15:27:20|470.18|468.18|470.55|468.55|470.57|468.57|470.18|468.18|27
1605626850000|2020-11-17 15:27:30|470.56|468.56|470.42|468.42|470.56|468.56|470.41|468.41|22
1605626860000|2020-11-17 15:27:40|470.46|468.46|470.45|468.45|470.49|468.49|470.4|468.4|28
1605626870000|2020-11-17 15:27:50|470.44|468.44|470.37|468.37|470.51|468.51|470.37|468.37|24
1605626880000|2020-11-17 15:28:00|470.36|468.36|470.59|468.59|470.59|468.59|470.35|468.35|22
1605626890000|2020-11-17 15:28:10|470.58|468.58|470.72|468.72|470.72|468.72|470.56|468.56|22
1605626900000|2020-11-17 15:28:20|470.75|468.75|470.81|468.81|470.89|468.89|470.69|468.69|31
1605626910000|2020-11-17 15:28:30|470.77|468.77|470.74|468.74|470.84|468.84|470.74|468.74|15
1605626920000|2020-11-17 15:28:40|470.75|468.75|470.81|468.81|470.85|468.85|470.73|468.73|26
1605626930000|2020-11-17 15:28:50|470.82|468.82|470.67|468.67|470.82|468.82|470.66|468.66|24
1605626940000|2020-11-17 15:29:00|470.68|468.68|470.75|468.75|470.76|468.76|470.64|468.64|24
1605626950000|2020-11-17 15:29:10|470.74|468.74|470.71|468.71|470.79|468.79|470.7|468.7|25
1605626960000|2020-11-17 15:29:20|470.7|468.7|470.59|468.59|470.72|468.72|470.58|468.58|27
1605626970000|2020-11-17 15:29:30|470.58|468.58|470.45|468.45|470.58|468.58|470.43|468.43|21
1605626980000|2020-11-17 15:29:40|470.44|468.44|470.46|468.46|470.51|468.51|470.44|468.44|28
1605626990000|2020-11-17 15:29:50|470.45|468.45|470.46|468.46|470.5|468.5|470.45|468.45|16
1605627000000|2020-11-17 15:30:00|470.45|468.45|470.55|468.55|470.55|468.55|470.38|468.38|23
1605627010000|2020-11-17 15:30:10|470.54|468.54|470.56|468.56|470.61|468.61|470.44|468.44|28
1605627020000|2020-11-17 15:30:20|470.54|468.54|470.56|468.56|470.6|468.6|470.51|468.51|30
1605627030000|2020-11-17 15:30:30|470.58|468.58|470.66|468.66|470.75|468.75|470.57|468.57|24
1605627040000|2020-11-17 15:30:40|470.67|468.67|470.66|468.66|470.73|468.73|470.63|468.63|19
1605627050000|2020-11-17 15:30:50|470.65|468.65|470.76|468.76|470.76|468.76|470.65|468.65|32
1605627060000|2020-11-17 15:31:00|470.74|468.74|470.74|468.74|470.81|468.81|470.72|468.72|20
1605627070000|2020-11-17 15:31:10|470.73|468.73|470.66|468.66|470.74|468.74|470.65|468.65|24
1605627080000|2020-11-17 15:31:20|470.69|468.69|470.57|468.57|470.69|468.69|470.57|468.57|11
1605627090000|2020-11-17 15:31:30|470.56|468.56|470.5|468.5|470.57|468.57|470.42|468.42|16
1605627100000|2020-11-17 15:31:40|470.49|468.49|470.48|468.48|470.52|468.52|470.4|468.4|28
1605627110000|2020-11-17 15:31:50|470.53|468.53|470.41|468.41|470.54|468.54|470.4|468.4|23
1605627120000|2020-11-17 15:32:00|470.43|468.43|470.37|468.37|470.44|468.44|470.37|468.37|18
1605627130000|2020-11-17 15:32:10|470.39|468.39|470.39|468.39|470.42|468.42|470.37|468.37|15
1605627140000|2020-11-17 15:32:20|470.42|468.42|470.31|468.31|470.42|468.42|470.24|468.24|10
1605627150000|2020-11-17 15:32:30|470.32|468.32|470.19|468.19|470.35|468.35|470.18|468.18|15
1605627160000|2020-11-17 15:32:40|470.18|468.18|470.32|468.32|470.33|468.33|470.17|468.17|18
1605627170000|2020-11-17 15:32:50|470.33|468.33|470.19|468.19|470.33|468.33|470.12|468.12|25
1605627180000|2020-11-17 15:33:00|470.17|468.17|470.15|468.15|470.21|468.21|470.08|468.08|29
1605627190000|2020-11-17 15:33:10|470.12|468.12|470.22|468.22|470.26|468.26|470.12|468.12|26
1605627200000|2020-11-17 15:33:20|470.21|468.21|470.14|468.14|470.22|468.22|470.14|468.14|26
1605627210000|2020-11-17 15:33:30|470.11|468.11|469.97|467.97|470.11|468.11|469.93|467.93|24
1605627220000|2020-11-17 15:33:40|469.99|467.99|470.04|468.04|470.14|468.14|469.98|467.98|30
1605627230000|2020-11-17 15:33:50|470.07|468.07|470.43|468.43|470.43|468.43|470.07|468.07|20
1605627240000|2020-11-17 15:34:00|470.41|468.41|470.23|468.23|470.43|468.43|470.09|468.09|25
1605627250000|2020-11-17 15:34:10|470.18|468.18|470.28|468.28|470.38|468.38|470.18|468.18|25
1605627260000|2020-11-17 15:34:20|470.29|468.29|470.38|468.38|470.46|468.46|470.27|468.27|28
1605627270000|2020-11-17 15:34:30|470.37|468.37|470.32|468.32|470.4|468.4|470.31|468.31|21
1605627280000|2020-11-17 15:34:40|470.31|468.31|470.36|468.36|470.36|468.36|470.31|468.31|7
1605627290000|2020-11-17 15:34:50|470.34|468.34|470.36|468.36|470.36|468.36|470.34|468.34|6
1605627300000|2020-11-17 15:35:00|470.52|468.52|470.55|468.55|470.64|468.64|470.49|468.49|15
1605627310000|2020-11-17 15:35:10|470.54|468.54|470.41|468.41|470.56|468.56|470.41|468.41|15
1605627320000|2020-11-17 15:35:20|470.39|468.39|470.27|468.27|470.41|468.41|470.27|468.27|10
1605627330000|2020-11-17 15:35:30|470.28|468.28|470.18|468.18|470.31|468.31|470.18|468.18|21
1605627340000|2020-11-17 15:35:40|470.19|468.19|470.28|468.28|470.29|468.29|470.16|468.16|12
1605627350000|2020-11-17 15:35:50|470.29|468.29|470.27|468.27|470.33|468.33|470.23|468.23|17
1605627360000|2020-11-17 15:36:00|470.25|468.25|470.32|468.32|470.34|468.34|470.21|468.21|24
1605627370000|2020-11-17 15:36:10|470.31|468.31|470.29|468.29|470.35|468.35|470.25|468.25|25
1605627380000|2020-11-17 15:36:20|470.31|468.31|470.22|468.22|470.31|468.31|470.19|468.19|16
1605627390000|2020-11-17 15:36:30|470.21|468.21|470.1|468.1|470.22|468.22|470.1|468.1|24
1605627400000|2020-11-17 15:36:40|470.09|468.09|470.01|468.01|470.09|468.09|470.01|468.01|10
1605627410000|2020-11-17 15:36:50|469.96|467.96|469.97|467.97|469.98|467.98|469.95|467.95|6
1605627420000|2020-11-17 15:37:00|470|468|470.09|468.09|470.11|468.11|469.97|467.97|27
1605627430000|2020-11-17 15:37:10|470.12|468.12|470.09|468.09|470.13|468.13|470.08|468.08|14
1605627440000|2020-11-17 15:37:20|470.02|468.02|470.02|468.02|470.05|468.05|469.97|467.97|11
1605627450000|2020-11-17 15:37:30|470.01|468.01|469.91|467.91|470.03|468.03|469.9|467.9|13
1605627460000|2020-11-17 15:37:40|469.9|467.9|469.77|467.77|469.91|467.91|469.77|467.77|22
1605627470000|2020-11-17 15:37:50|469.76|467.76|469.96|467.96|469.96|467.96|469.74|467.74|31
1605627480000|2020-11-17 15:38:00|469.92|467.92|469.8|467.8|469.97|467.97|469.8|467.8|23
1605627490000|2020-11-17 15:38:10|469.81|467.81|469.6|467.6|469.81|467.81|469.59|467.59|24
1605627500000|2020-11-17 15:38:20|469.51|467.51|469.48|467.48|469.51|467.51|469.46|467.46|17
1605627510000|2020-11-17 15:38:30|469.5|467.5|469.4|467.4|469.5|467.5|469.38|467.38|18
1605627520000|2020-11-17 15:38:40|469.38|467.38|469.39|467.39|469.5|467.5|469.37|467.37|27
1605627530000|2020-11-17 15:38:50|469.43|467.43|469.44|467.44|469.49|467.49|469.39|467.39|24
1605627540000|2020-11-17 15:39:00|469.39|467.39|469.81|467.81|469.81|467.81|469.39|467.39|22
1605627550000|2020-11-17 15:39:10|469.83|467.83|469.92|467.92|469.92|467.92|469.83|467.83|11
1605627560000|2020-11-17 15:39:20|469.96|467.96|470.22|468.22|470.22|468.22|469.95|467.95|17
1605627570000|2020-11-17 15:39:30|470.23|468.23|470.26|468.26|470.32|468.32|470.21|468.21|11
1605627580000|2020-11-17 15:39:40|470.19|468.19|470.17|468.17|470.23|468.23|470.12|468.12|17
1605627590000|2020-11-17 15:39:50|470.18|468.18|470.07|468.07|470.21|468.21|470.07|468.07|13
1605627600000|2020-11-17 15:40:00|470.02|468.02|469.94|467.94|470.07|468.07|469.9|467.9|10
1605627610000|2020-11-17 15:40:10|469.95|467.95|469.97|467.97|470|468|469.84|467.84|21
1605627620000|2020-11-17 15:40:20|469.94|467.94|470.08|468.08|470.11|468.11|469.94|467.94|20
1605627630000|2020-11-17 15:40:30|470.07|468.07|469.99|467.99|470.12|468.12|469.97|467.97|14
1605627640000|2020-11-17 15:40:40|469.98|467.98|469.97|467.97|470.02|468.02|469.95|467.95|20
1605627650000|2020-11-17 15:40:50|470.01|468.01|470.01|468.01|470.03|468.03|469.97|467.97|18
1605627660000|2020-11-17 15:41:00|470.03|468.03|470.08|468.08|470.08|468.08|469.96|467.96|13
1605627670000|2020-11-17 15:41:10|470.04|468.04|470.05|468.05|470.07|468.07|469.98|467.98|20
1605627680000|2020-11-17 15:41:20|470.09|468.09|470.01|468.01|470.09|468.09|469.96|467.96|19
1605627690000|2020-11-17 15:41:30|470.02|468.02|469.79|467.79|470.02|468.02|469.77|467.77|22
1605627700000|2020-11-17 15:41:40|469.76|467.76|469.99|467.99|470.01|468.01|469.76|467.76|20
1605627710000|2020-11-17 15:41:50|470.05|468.05|470.02|468.02|470.06|468.06|470|468|15
1605627720000|2020-11-17 15:42:00|470.03|468.03|470.05|468.05|470.07|468.07|470.02|468.02|18
1605627730000|2020-11-17 15:42:10|470.03|468.03|469.97|467.97|470.03|468.03|469.97|467.97|21
1605627740000|2020-11-17 15:42:20|469.96|467.96|469.81|467.81|469.96|467.96|469.76|467.76|15
1605627750000|2020-11-17 15:42:30|469.8|467.8|469.6|467.6|469.8|467.8|469.6|467.6|19
1605627760000|2020-11-17 15:42:40|469.59|467.59|469.7|467.7|469.71|467.71|469.56|467.56|27
1605627770000|2020-11-17 15:42:50|469.6|467.6|469.59|467.59|469.64|467.64|469.56|467.56|19
1605627780000|2020-11-17 15:43:00|469.58|467.58|469.63|467.63|469.64|467.64|469.58|467.58|5
1605627790000|2020-11-17 15:43:10|469.57|467.57|469.61|467.61|469.63|467.63|469.56|467.56|22
1605627800000|2020-11-17 15:43:20|469.6|467.6|469.75|467.75|469.75|467.75|469.6|467.6|18
1605627810000|2020-11-17 15:43:30|469.76|467.76|469.68|467.68|469.94|467.94|469.68|467.68|32
1605627820000|2020-11-17 15:43:40|469.66|467.66|469.57|467.57|469.7|467.7|469.56|467.56|22
1605627830000|2020-11-17 15:43:50|469.55|467.55|469.59|467.59|469.63|467.63|469.54|467.54|21
1605627840000|2020-11-17 15:44:00|469.57|467.57|469.65|467.65|469.72|467.72|469.57|467.57|27
1605627850000|2020-11-17 15:44:10|469.66|467.66|469.73|467.73|469.75|467.75|469.65|467.65|19
1605627860000|2020-11-17 15:44:20|469.71|467.71|469.9|467.9|469.9|467.9|469.7|467.7|18
1605627870000|2020-11-17 15:44:30|469.92|467.92|469.73|467.73|469.94|467.94|469.71|467.71|27
1605627880000|2020-11-17 15:44:40|469.75|467.75|469.75|467.75|469.77|467.77|469.73|467.73|22
1605627890000|2020-11-17 15:44:50|469.76|467.76|469.78|467.78|469.8|467.8|469.75|467.75|18
1605627900000|2020-11-17 15:45:00|469.77|467.77|469.71|467.71|469.79|467.79|469.67|467.67|18
1605627910000|2020-11-17 15:45:10|469.68|467.68|469.93|467.93|469.94|467.94|469.68|467.68|27
1605627920000|2020-11-17 15:45:20|469.92|467.92|469.99|467.99|470.09|468.09|469.92|467.92|25
1605627930000|2020-11-17 15:45:30|470.04|468.04|470.07|468.07|470.11|468.11|469.95|467.95|27
1605627940000|2020-11-17 15:45:40|470.09|468.09|470.2|468.2|470.22|468.22|470.09|468.09|17
1605627950000|2020-11-17 15:45:50|470.23|468.23|470.27|468.27|470.28|468.28|470.22|468.22|18
1605627960000|2020-11-17 15:46:00|470.3|468.3|470.35|468.35|470.36|468.36|470.29|468.29|15
1605627970000|2020-11-17 15:46:10|470.34|468.34|470.35|468.35|470.35|468.35|470.28|468.28|25
1605627980000|2020-11-17 15:46:20|470.33|468.33|470.4|468.4|470.43|468.43|470.33|468.33|30
1605627990000|2020-11-17 15:46:30|470.43|468.43|470.46|468.46|470.47|468.47|470.34|468.34|28
1605628000000|2020-11-17 15:46:40|470.48|468.48|470.36|468.36|470.49|468.49|470.36|468.36|28
1605628010000|2020-11-17 15:46:50|470.39|468.39|470.34|468.34|470.45|468.45|470.31|468.31|24
1605628020000|2020-11-17 15:47:00|470.33|468.33|470.44|468.44|470.44|468.44|470.31|468.31|27
1605628030000|2020-11-17 15:47:10|470.4|468.4|470.42|468.42|470.45|468.45|470.37|468.37|32
1605628040000|2020-11-17 15:47:20|470.41|468.41|470.36|468.36|470.53|468.53|470.32|468.32|27
1605628050000|2020-11-17 15:47:30|470.35|468.35|470.34|468.34|470.37|468.37|470.32|468.32|23
1605628060000|2020-11-17 15:47:40|470.35|468.35|470.39|468.39|470.41|468.41|470.34|468.34|15
1605628070000|2020-11-17 15:47:50|470.43|468.43|470.48|468.48|470.55|468.55|470.37|468.37|27
1605628080000|2020-11-17 15:48:00|470.49|468.49|470.56|468.56|470.61|468.61|470.43|468.43|23
1605628090000|2020-11-17 15:48:10|470.57|468.57|470.57|468.57|470.61|468.61|470.54|468.54|18
1605628100000|2020-11-17 15:48:20|470.58|468.58|470.52|468.52|470.64|468.64|470.51|468.51|9
1605628110000|2020-11-17 15:48:30|470.51|468.51|470.51|468.51|470.52|468.52|470.44|468.44|19
1605628120000|2020-11-17 15:48:40|470.5|468.5|470.64|468.64|470.66|468.66|470.48|468.48|20
1605628130000|2020-11-17 15:48:50|470.68|468.68|470.65|468.65|470.86|468.86|470.65|468.65|33
1605628140000|2020-11-17 15:49:00|470.69|468.69|470.82|468.82|470.86|468.86|470.66|468.66|18
1605628150000|2020-11-17 15:49:10|470.87|468.87|470.98|468.98|471.13|469.13|470.87|468.87|29
1605628160000|2020-11-17 15:49:20|471.02|469.02|471.71|469.71|471.76|469.76|471.02|469.02|18
1605628170000|2020-11-17 15:49:30|471.31|469.31|471.65|469.65|472.01|470.01|471.31|469.31|25
1605628180000|2020-11-17 15:49:40|471.68|469.68|471.92|469.92|471.94|469.94|471.53|469.53|24
1605628190000|2020-11-17 15:49:50|471.84|469.84|472.52|470.52|472.52|470.52|471.84|469.84|27
1605628200000|2020-11-17 15:50:00|472.53|470.53|472.45|470.45|472.58|470.58|472.39|470.39|15
1605628210000|2020-11-17 15:50:10|472.41|470.41|472.1|470.1|472.46|470.46|471.99|469.99|25
1605628220000|2020-11-17 15:50:20|472.13|470.13|472.09|470.09|472.14|470.14|471.97|469.97|20
1605628230000|2020-11-17 15:50:30|472.05|470.05|472.34|470.34|472.46|470.46|472.01|470.01|21
1605628240000|2020-11-17 15:50:40|472.31|470.31|472.52|470.52|472.53|470.53|472.31|470.31|18
1605628250000|2020-11-17 15:50:50|472.55|470.55|472.57|470.57|472.58|470.58|472.48|470.48|13
1605628260000|2020-11-17 15:51:00|472.58|470.58|472.74|470.74|472.8|470.8|472.53|470.53|8
1605628270000|2020-11-17 15:51:10|472.7|470.7|472.99|470.99|473.3|471.3|472.59|470.59|21
1605628280000|2020-11-17 15:51:20|473.16|471.16|473.01|471.01|473.16|471.16|472.86|470.86|9
1605628290000|2020-11-17 15:51:30|473.07|471.07|473.07|471.07|473.1|471.1|472.98|470.98|11
1605628300000|2020-11-17 15:51:40|473.17|471.17|473.4|471.4|473.63|471.63|473.1|471.1|20
1605628310000|2020-11-17 15:51:50|473.45|471.45|473.48|471.48|473.53|471.53|473.35|471.35|23
1605628320000|2020-11-17 15:52:00|473.49|471.49|473.44|471.44|473.54|471.54|473.41|471.41|11
1605628330000|2020-11-17 15:52:10|473.41|471.41|473.47|471.47|473.58|471.58|473.41|471.41|11
1605628340000|2020-11-17 15:52:20|473.44|471.44|473.8|471.8|473.8|471.8|473.44|471.44|14
1605628350000|2020-11-17 15:52:30|473.73|471.73|473.72|471.72|473.82|471.82|473.64|471.64|14
1605628360000|2020-11-17 15:52:40|473.61|471.61|473.72|471.72|473.88|471.88|473.61|471.61|7
1605628370000|2020-11-17 15:52:50|473.56|471.56|473.88|471.88|473.92|471.92|473.56|471.56|12
1605628380000|2020-11-17 15:53:00|474.07|472.07|473.98|471.98|474.15|472.15|473.86|471.86|23
1605628390000|2020-11-17 15:53:10|473.9|471.9|474.39|472.39|474.44|472.44|473.9|471.9|24
1605628400000|2020-11-17 15:53:20|474.49|472.49|474.61|472.61|474.8|472.8|474.48|472.48|13
1605628410000|2020-11-17 15:53:30|474.63|472.63|474.64|472.64|474.7|472.7|474.56|472.56|10
1605628420000|2020-11-17 15:53:40|474.63|472.63|474.57|472.57|474.64|472.64|474.57|472.57|13
1605628430000|2020-11-17 15:53:50|474.55|472.55|474.52|472.52|474.58|472.58|474.3|472.3|25
1605628440000|2020-11-17 15:54:00|474.48|472.48|474.51|472.51|474.53|472.53|474.31|472.31|22
1605628450000|2020-11-17 15:54:10|474.48|472.48|475.32|473.32|475.37|473.37|474.48|472.48|15
1605628460000|2020-11-17 15:54:20|475.33|473.33|475.36|473.36|475.36|473.36|475.05|473.05|10
1605628470000|2020-11-17 15:54:30|475.33|473.33|475.63|473.63|475.63|473.63|475.33|473.33|18
1605628480000|2020-11-17 15:54:40|475.61|473.61|475.65|473.65|475.76|473.76|475.53|473.53|23
1605628490000|2020-11-17 15:54:50|475.66|473.66|475.74|473.74|475.91|473.91|475.55|473.55|21
1605628500000|2020-11-17 15:55:00|475.78|473.78|475.65|473.65|475.87|473.87|475.6|473.6|19
1605628510000|2020-11-17 15:55:10|475.62|473.62|475.67|473.67|475.69|473.69|475.61|473.61|22
1605628520000|2020-11-17 15:55:20|475.62|473.62|475.68|473.68|475.68|473.68|475.62|473.62|9
1605628530000|2020-11-17 15:55:30|475.66|473.66|475.45|473.45|475.67|473.67|475.45|473.45|20
1605628540000|2020-11-17 15:55:40|475.3|473.3|475.15|473.15|475.3|473.3|475.03|473.03|29
1605628550000|2020-11-17 15:55:50|475.32|473.32|475.47|473.47|475.51|473.51|475.32|473.32|23
1605628560000|2020-11-17 15:56:00|475.48|473.48|475.43|473.43|475.49|473.49|475.36|473.36|10
1605628570000|2020-11-17 15:56:10|475.42|473.42|475.46|473.46|475.48|473.48|475.36|473.36|17
1605628580000|2020-11-17 15:56:20|475.43|473.43|475.35|473.35|475.51|473.51|475.32|473.32|18
1605628590000|2020-11-17 15:56:30|474.89|472.89|474.7|472.7|474.89|472.89|474.55|472.55|27
1605628600000|2020-11-17 15:56:40|474.78|472.78|474.36|472.36|474.81|472.81|474.3|472.3|30
1605628610000|2020-11-17 15:56:50|474.46|472.46|474.18|472.18|474.46|472.46|474.12|472.12|22
1605628620000|2020-11-17 15:57:00|474.19|472.19|474.13|472.13|474.3|472.3|474.08|472.08|26
1605628630000|2020-11-17 15:57:10|474.17|472.17|474.53|472.53|474.53|472.53|474.17|472.17|27
1605628640000|2020-11-17 15:57:20|474.6|472.6|474.51|472.51|474.6|472.6|474.42|472.42|18
1605628650000|2020-11-17 15:57:30|474.54|472.54|474.35|472.35|474.6|472.6|474.35|472.35|15
1605628660000|2020-11-17 15:57:40|474.36|472.36|474.34|472.34|474.41|472.41|474.32|472.32|15
1605628670000|2020-11-17 15:57:50|474.35|472.35|474.49|472.49|474.58|472.58|474.26|472.26|22
1605628680000|2020-11-17 15:58:00|474.5|472.5|474.52|472.52|474.63|472.63|474.32|472.32|27
1605628690000|2020-11-17 15:58:10|474.51|472.51|474.78|472.78|474.81|472.81|474.51|472.51|22
1605628700000|2020-11-17 15:58:20|474.75|472.75|474.82|472.82|475.03|473.03|474.74|472.74|11
1605628710000|2020-11-17 15:58:30|474.91|472.91|474.94|472.94|474.94|472.94|474.63|472.63|21
1605628720000|2020-11-17 15:58:40|474.96|472.96|474.92|472.92|475.04|473.04|474.92|472.92|15
1605628730000|2020-11-17 15:58:50|474.94|472.94|474.87|472.87|475.07|473.07|474.78|472.78|17
1605628740000|2020-11-17 15:59:00|474.84|472.84|475.2|473.2|475.2|473.2|474.84|472.84|25
1605628750000|2020-11-17 15:59:10|475.21|473.21|474.91|472.91|475.21|473.21|474.91|472.91|19
1605628760000|2020-11-17 15:59:20|474.92|472.92|474.9|472.9|475.01|473.01|474.9|472.9|15
1605628770000|2020-11-17 15:59:30|474.95|472.95|475.29|473.29|475.38|473.38|474.95|472.95|20
1605628780000|2020-11-17 15:59:40|475.26|473.26|475.11|473.11|475.26|473.26|475.11|473.11|12
1605628790000|2020-11-17 15:59:50|475.14|473.14|475.41|473.41|475.46|473.46|475.14|473.14|12
1605628800000|2020-11-17 16:00:00|475.46|473.46|475.66|473.66|475.67|473.67|475.46|473.46|23
1605628810000|2020-11-17 16:00:10|475.67|473.67|476.1|474.1|476.1|474.1|475.67|473.67|15
1605628820000|2020-11-17 16:00:20|476.13|474.13|476.26|474.26|476.26|474.26|476.07|474.07|16
1605628830000|2020-11-17 16:00:30|476.24|474.24|476.16|474.16|476.24|474.24|476.09|474.09|17
1605628840000|2020-11-17 16:00:40|476.18|474.18|476.08|474.08|476.24|474.24|476.08|474.08|15
1605628850000|2020-11-17 16:00:50|476.12|474.12|476.19|474.19|476.23|474.23|476.08|474.08|12
1605628860000|2020-11-17 16:01:00|476.2|474.2|476.04|474.04|476.2|474.2|475.94|473.94|19
1605628870000|2020-11-17 16:01:10|476.03|474.03|476.03|474.03|476.07|474.07|476.03|474.03|7
1605628880000|2020-11-17 16:01:20|475.95|473.95|475.51|473.51|476.03|474.03|475.51|473.51|24
1605628890000|2020-11-17 16:01:30|475.66|473.66|475.55|473.55|475.68|473.68|475.35|473.35|23
1605628900000|2020-11-17 16:01:40|475.56|473.56|475.74|473.74|475.74|473.74|475.48|473.48|25
1605628910000|2020-11-17 16:01:50|475.75|473.75|476.11|474.11|476.13|474.13|475.75|473.75|18
1605628920000|2020-11-17 16:02:00|476.17|474.17|476.34|474.34|476.4|474.4|476.13|474.13|23
1605628930000|2020-11-17 16:02:10|476.26|474.26|476.76|474.76|476.76|474.76|476.26|474.26|23
1605628940000|2020-11-17 16:02:20|476.77|474.77|476.74|474.74|476.89|474.89|476.35|474.35|26
1605628950000|2020-11-17 16:02:30|476.72|474.72|476.71|474.71|476.73|474.73|476.6|474.6|26
1605628960000|2020-11-17 16:02:40|476.65|474.65|477.06|475.06|477.09|475.09|476.65|474.65|28
1605628970000|2020-11-17 16:02:50|477.05|475.05|476.81|474.81|477.08|475.08|476.8|474.8|24
1605628980000|2020-11-17 16:03:00|476.79|474.79|476.95|474.95|477.03|475.03|476.79|474.79|30
1605628990000|2020-11-17 16:03:10|476.96|474.96|477.2|475.2|477.25|475.25|476.96|474.96|26
1605629000000|2020-11-17 16:03:20|476.98|474.98|477.05|475.05|477.13|475.13|476.91|474.91|30
1605629010000|2020-11-17 16:03:30|477.03|475.03|477.34|475.34|477.34|475.34|477.03|475.03|13
1605629020000|2020-11-17 16:03:40|477.35|475.35|477.02|475.02|477.35|475.35|477.02|475.02|23
1605629030000|2020-11-17 16:03:50|477|475|476.65|474.65|477.04|475.04|476.58|474.58|29
1605629040000|2020-11-17 16:04:00|476.51|474.51|476.3|474.3|476.54|474.54|476.16|474.16|31
1605629050000|2020-11-17 16:04:10|476.29|474.29|476.37|474.37|476.37|474.37|476.25|474.25|20
1605629060000|2020-11-17 16:04:20|476.38|474.38|476.47|474.47|476.56|474.56|476.36|474.36|19
1605629070000|2020-11-17 16:04:30|476.48|474.48|476.38|474.38|476.49|474.49|476.31|474.31|24
1605629080000|2020-11-17 16:04:40|476.5|474.5|476.31|474.31|476.55|474.55|476.26|474.26|23
1605629090000|2020-11-17 16:04:50|476.33|474.33|476.06|474.06|476.38|474.38|476.06|474.06|28
1605629100000|2020-11-17 16:05:00|476.07|474.07|475.69|473.69|476.1|474.1|475.68|473.68|28
1605629110000|2020-11-17 16:05:10|475.59|473.59|475.32|473.32|475.59|473.59|475.32|473.32|25
1605629120000|2020-11-17 16:05:20|475.38|473.38|475.82|473.82|475.96|473.96|475.31|473.31|31
1605629130000|2020-11-17 16:05:30|475.8|473.8|476.2|474.2|476.2|474.2|475.8|473.8|30
1605629140000|2020-11-17 16:05:40|476.21|474.21|475.97|473.97|476.21|474.21|475.95|473.95|26
1605629150000|2020-11-17 16:05:50|475.99|473.99|476.15|474.15|476.17|474.17|475.97|473.97|17
1605629160000|2020-11-17 16:06:00|476.13|474.13|476.64|474.64|476.64|474.64|476.1|474.1|27
1605629170000|2020-11-17 16:06:10|476.67|474.67|476.66|474.66|476.72|474.72|476.48|474.48|28
1605629180000|2020-11-17 16:06:20|476.71|474.71|476.68|474.68|476.76|474.76|476.64|474.64|17
1605629190000|2020-11-17 16:06:30|476.67|474.67|476.48|474.48|476.67|474.67|476.47|474.47|24
1605629200000|2020-11-17 16:06:40|476.44|474.44|476.56|474.56|476.57|474.57|476.44|474.44|28
1605629210000|2020-11-17 16:06:50|476.57|474.57|476.51|474.51|476.66|474.66|476.49|474.49|28
1605629220000|2020-11-17 16:07:00|476.53|474.53|476.46|474.46|476.55|474.55|476.45|474.45|24
1605629230000|2020-11-17 16:07:10|476.47|474.47|476.36|474.36|476.52|474.52|476.35|474.35|23
1605629240000|2020-11-17 16:07:20|476.34|474.34|476.14|474.14|476.4|474.4|476.14|474.14|25
1605629250000|2020-11-17 16:07:30|476.07|474.07|475.63|473.63|476.14|474.14|475.61|473.61|33
1605629260000|2020-11-17 16:07:40|475.67|473.67|475.12|473.12|475.67|473.67|475.11|473.11|33
1605629270000|2020-11-17 16:07:50|474.93|472.93|474.96|472.96|475.09|473.09|474.93|472.93|30
1605629280000|2020-11-17 16:08:00|474.98|472.98|474.32|472.32|474.98|472.98|474.32|472.32|25
1605629290000|2020-11-17 16:08:10|474.31|472.31|474.27|472.27|474.35|472.35|474.03|472.03|32
1605629300000|2020-11-17 16:08:20|474.22|472.22|474.23|472.23|474.35|472.35|474.16|472.16|20
1605629310000|2020-11-17 16:08:30|474.2|472.2|474.17|472.17|474.25|472.25|474.06|472.06|20
1605629320000|2020-11-17 16:08:40|474.18|472.18|474.25|472.25|474.37|472.37|474.16|472.16|25
1605629330000|2020-11-17 16:08:50|474.26|472.26|474.36|472.36|474.36|472.36|474.21|472.21|29
1605629340000|2020-11-17 16:09:00|474.37|472.37|474.73|472.73|474.73|472.73|474.37|472.37|32
1605629350000|2020-11-17 16:09:10|474.78|472.78|474.93|472.93|474.96|472.96|474.78|472.78|23
1605629360000|2020-11-17 16:09:20|474.91|472.91|475.51|473.51|475.72|473.72|474.88|472.88|37
1605629370000|2020-11-17 16:09:30|475.49|473.49|475.41|473.41|475.53|473.53|475.29|473.29|33
1605629380000|2020-11-17 16:09:40|475.4|473.4|475.41|473.41|475.61|473.61|475.33|473.33|32
1605629390000|2020-11-17 16:09:50|475.43|473.43|475.97|473.97|475.97|473.97|475.43|473.43|20
1605629400000|2020-11-17 16:10:00|475.98|473.98|475.85|473.85|476.09|474.09|475.63|473.63|30
1605629410000|2020-11-17 16:10:10|475.84|473.84|475.7|473.7|475.94|473.94|475.7|473.7|28
1605629420000|2020-11-17 16:10:20|475.69|473.69|475.64|473.64|475.71|473.71|475.57|473.57|28
1605629430000|2020-11-17 16:10:30|475.66|473.66|475.61|473.61|475.78|473.78|475.59|473.59|31
1605629440000|2020-11-17 16:10:40|475.63|473.63|475.63|473.63|475.68|473.68|475.46|473.46|24
1605629450000|2020-11-17 16:10:50|475.64|473.64|475.93|473.93|475.93|473.93|475.57|473.57|27
1605629460000|2020-11-17 16:11:00|475.91|473.91|475.87|473.87|475.92|473.92|475.84|473.84|14
1605629470000|2020-11-17 16:11:10|475.85|473.85|475.7|473.7|475.87|473.87|475.67|473.67|25
1605629480000|2020-11-17 16:11:20|475.68|473.68|475.68|473.68|475.72|473.72|475.58|473.58|30
1605629490000|2020-11-17 16:11:30|475.69|473.69|475.49|473.49|475.72|473.72|475.48|473.48|23
1605629500000|2020-11-17 16:11:40|475.48|473.48|475.39|473.39|475.49|473.49|475.35|473.35|14
1605629510000|2020-11-17 16:11:50|475.37|473.37|475.57|473.57|475.68|473.68|475.37|473.37|29
1605629520000|2020-11-17 16:12:00|475.56|473.56|475.4|473.4|475.56|473.56|475.36|473.36|11
1605629530000|2020-11-17 16:12:10|475.39|473.39|475.46|473.46|475.5|473.5|475.37|473.37|15
1605629540000|2020-11-17 16:12:20|475.48|473.48|475.35|473.35|475.51|473.51|475.34|473.34|16
1605629550000|2020-11-17 16:12:30|475.34|473.34|475.35|473.35|475.35|473.35|475.33|473.33|9
1605629560000|2020-11-17 16:12:40|475.33|473.33|475.45|473.45|475.46|473.46|475.27|473.27|22
1605629570000|2020-11-17 16:12:50|475.44|473.44|475.67|473.67|475.73|473.73|475.44|473.44|23
1605629580000|2020-11-17 16:13:00|475.7|473.7|475.59|473.59|475.83|473.83|475.59|473.59|31
1605629590000|2020-11-17 16:13:10|475.57|473.57|475.71|473.71|475.71|473.71|475.55|473.55|26
1605629600000|2020-11-17 16:13:20|475.74|473.74|475.8|473.8|475.83|473.83|475.67|473.67|20
1605629610000|2020-11-17 16:13:30|475.81|473.81|475.98|473.98|475.98|473.98|475.8|473.8|17
1605629620000|2020-11-17 16:13:40|475.99|473.99|476.34|474.34|476.41|474.41|475.99|473.99|28
1605629630000|2020-11-17 16:13:50|476.33|474.33|476.35|474.35|476.4|474.4|476.27|474.27|24
1605629640000|2020-11-17 16:14:00|476.38|474.38|476.4|474.4|476.41|474.41|476.3|474.3|18
1605629650000|2020-11-17 16:14:10|476.36|474.36|476.17|474.17|476.37|474.37|476.17|474.17|20
1605629660000|2020-11-17 16:14:20|476.18|474.18|476.3|474.3|476.34|474.34|476.13|474.13|22
1605629670000|2020-11-17 16:14:30|476.31|474.31|476.5|474.5|476.5|474.5|476.2|474.2|16
1605629680000|2020-11-17 16:14:40|476.54|474.54|476.64|474.64|476.64|474.64|476.52|474.52|13
1605629690000|2020-11-17 16:14:50|476.67|474.67|476.77|474.77|476.92|474.92|476.61|474.61|25
1605629700000|2020-11-17 16:15:00|477.19|475.19|477.42|475.42|477.6|475.6|477.14|475.14|27
1605629710000|2020-11-17 16:15:10|477.41|475.41|477.62|475.62|477.62|475.62|477.27|475.27|32
1605629720000|2020-11-17 16:15:20|477.47|475.47|477.68|475.68|477.7|475.7|477.46|475.46|15
1605629730000|2020-11-17 16:15:30|477.69|475.69|478.07|476.07|478.17|476.17|477.69|475.69|17
1605629740000|2020-11-17 16:15:40|478|476|477.74|475.74|478.15|476.15|477.74|475.74|30
1605629750000|2020-11-17 16:15:50|477.73|475.73|478.06|476.06|478.09|476.09|477.72|475.72|31
1605629760000|2020-11-17 16:16:00|478|476|478.15|476.15|478.25|476.25|478|476|32
1605629770000|2020-11-17 16:16:10|478.08|476.08|477.89|475.89|478.09|476.09|477.89|475.89|25
1605629780000|2020-11-17 16:16:20|477.9|475.9|477.63|475.63|477.93|475.93|477.63|475.63|24
1605629790000|2020-11-17 16:16:30|477.64|475.64|477.81|475.81|477.82|475.82|477.62|475.62|20
1605629800000|2020-11-17 16:16:40|477.82|475.82|478.06|476.06|478.07|476.07|477.82|475.82|26
1605629810000|2020-11-17 16:16:50|478.05|476.05|478.31|476.31|478.31|476.31|477.98|475.98|31
1605629820000|2020-11-17 16:17:00|478.33|476.33|477.83|475.83|478.33|476.33|477.79|475.79|25
1605629830000|2020-11-17 16:17:10|477.84|475.84|477.65|475.65|477.84|475.84|477.63|475.63|27
1605629840000|2020-11-17 16:17:20|477.63|475.63|477.52|475.52|477.66|475.66|477.39|475.39|31
1605629850000|2020-11-17 16:17:30|477.51|475.51|477.7|475.7|477.7|475.7|477.46|475.46|22
1605629860000|2020-11-17 16:17:40|477.67|475.67|477.64|475.64|477.79|475.79|477.64|475.64|14
1605629870000|2020-11-17 16:17:50|477.63|475.63|477.73|475.73|477.73|475.73|477.55|475.55|27
1605629880000|2020-11-17 16:18:00|477.74|475.74|477.71|475.71|477.76|475.76|477.68|475.68|12
1605629890000|2020-11-17 16:18:10|477.66|475.66|477.77|475.77|477.77|475.77|477.64|475.64|22
1605629900000|2020-11-17 16:18:20|477.76|475.76|477.61|475.61|477.76|475.76|477.57|475.57|20
1605629910000|2020-11-17 16:18:30|477.6|475.6|477.51|475.51|477.68|475.68|477.49|475.49|19
1605629920000|2020-11-17 16:18:40|477.49|475.49|477.22|475.22|477.49|475.49|477.2|475.2|27
1605629930000|2020-11-17 16:18:50|477.21|475.21|477.04|475.04|477.21|475.21|477.01|475.01|16
1605629940000|2020-11-17 16:19:00|477.03|475.03|477.13|475.13|477.17|475.17|477.03|475.03|10
1605629950000|2020-11-17 16:19:10|477.12|475.12|476.8|474.8|477.12|475.12|476.77|474.77|23
1605629960000|2020-11-17 16:19:20|476.79|474.79|476.83|474.83|477.08|475.08|476.73|474.73|29
1605629970000|2020-11-17 16:19:30|476.79|474.79|476.47|474.47|476.82|474.82|476.47|474.47|25
1605629980000|2020-11-17 16:19:40|476.48|474.48|476.4|474.4|476.51|474.51|476.4|474.4|24
1605629990000|2020-11-17 16:19:50|476.39|474.39|476.31|474.31|476.4|474.4|476.31|474.31|15
1605630000000|2020-11-17 16:20:00|476.29|474.29|476.8|474.8|476.87|474.87|476.25|474.25|29
1605630010000|2020-11-17 16:20:10|476.89|474.89|476.98|474.98|476.98|474.98|476.79|474.79|16
1605630020000|2020-11-17 16:20:20|476.99|474.99|476.89|474.89|476.99|474.99|476.82|474.82|21
1605630030000|2020-11-17 16:20:30|476.9|474.9|476.94|474.94|477|475|476.9|474.9|14
1605630040000|2020-11-17 16:20:40|476.93|474.93|476.83|474.83|476.94|474.94|476.72|474.72|18
1605630050000|2020-11-17 16:20:50|476.82|474.82|476.79|474.79|476.97|474.97|476.73|474.73|23
1605630060000|2020-11-17 16:21:00|476.78|474.78|476.95|474.95|476.95|474.95|476.78|474.78|17
1605630070000|2020-11-17 16:21:10|476.93|474.93|477.17|475.17|477.18|475.18|476.89|474.89|26
1605630080000|2020-11-17 16:21:20|477.15|475.15|477.35|475.35|477.43|475.43|476.98|474.98|26
1605630090000|2020-11-17 16:21:30|477.36|475.36|477.24|475.24|477.45|475.45|477.04|475.04|28
1605630100000|2020-11-17 16:21:40|477.23|475.23|477.13|475.13|477.3|475.3|477.06|475.06|27
1605630110000|2020-11-17 16:21:50|477.16|475.16|476.71|474.71|477.16|475.16|476.62|474.62|28
1605630120000|2020-11-17 16:22:00|476.74|474.74|476.86|474.86|476.89|474.89|476.74|474.74|20
1605630130000|2020-11-17 16:22:10|476.84|474.84|477.03|475.03|477.03|475.03|476.82|474.82|19
1605630140000|2020-11-17 16:22:20|477.04|475.04|476.82|474.82|477.1|475.1|476.8|474.8|29
1605630150000|2020-11-17 16:22:30|476.79|474.79|476.92|474.92|476.92|474.92|476.66|474.66|25
1605630160000|2020-11-17 16:22:40|476.93|474.93|477.03|475.03|477.12|475.12|476.87|474.87|30
1605630170000|2020-11-17 16:22:50|477.02|475.02|476.82|474.82|477.02|475.02|476.7|474.7|28
1605630180000|2020-11-17 16:23:00|476.9|474.9|476.93|474.93|476.99|474.99|476.89|474.89|26
1605630190000|2020-11-17 16:23:10|476.92|474.92|476.84|474.84|476.92|474.92|476.84|474.84|23
1605630200000|2020-11-17 16:23:20|476.85|474.85|476.89|474.89|476.98|474.98|476.81|474.81|24
1605630210000|2020-11-17 16:23:30|476.9|474.9|476.65|474.65|476.95|474.95|476.63|474.63|32
1605630220000|2020-11-17 16:23:40|476.64|474.64|476.61|474.61|476.69|474.69|476.52|474.52|27
1605630230000|2020-11-17 16:23:50|476.6|474.6|476.4|474.4|476.61|474.61|476.34|474.34|33
1605630240000|2020-11-17 16:24:00|476.38|474.38|476.3|474.3|476.44|474.44|476.3|474.3|26
1605630250000|2020-11-17 16:24:10|476.32|474.32|476.64|474.64|476.66|474.66|476.32|474.32|25
1605630260000|2020-11-17 16:24:20|476.65|474.65|476.69|474.69|476.8|474.8|476.64|474.64|27
1605630270000|2020-11-17 16:24:30|476.7|474.7|476.56|474.56|476.84|474.84|476.56|474.56|24
1605630280000|2020-11-17 16:24:40|476.55|474.55|476.56|474.56|476.59|474.59|476.53|474.53|14
1605630290000|2020-11-17 16:24:50|476.54|474.54|476.77|474.77|476.78|474.78|476.54|474.54|21
1605630300000|2020-11-17 16:25:00|476.71|474.71|476.71|474.71|476.76|474.76|476.7|474.7|16
1605630310000|2020-11-17 16:25:10|476.74|474.74|476.78|474.78|476.78|474.78|476.73|474.73|7
1605630320000|2020-11-17 16:25:20|476.68|474.68|477.08|475.08|477.13|475.13|476.68|474.68|24
1605630330000|2020-11-17 16:25:30|477.1|475.1|477.1|475.1|477.12|475.12|477.05|475.05|18
1605630340000|2020-11-17 16:25:40|477.09|475.09|477.13|475.13|477.15|475.15|477.04|475.04|22
1605630350000|2020-11-17 16:25:50|477.1|475.1|477.27|475.27|477.29|475.29|477.1|475.1|18
1605630360000|2020-11-17 16:26:00|477.33|475.33|477.54|475.54|477.62|475.62|477.31|475.31|27
1605630370000|2020-11-17 16:26:10|477.57|475.57|477.62|475.62|477.68|475.68|477.54|475.54|24
1605630380000|2020-11-17 16:26:20|477.63|475.63|477.74|475.74|477.75|475.75|477.62|475.62|13
1605630390000|2020-11-17 16:26:30|477.7|475.7|477.98|475.98|477.98|475.98|477.7|475.7|13
1605630400000|2020-11-17 16:26:40|477.97|475.97|477.93|475.93|478|476|477.91|475.91|16
1605630410000|2020-11-17 16:26:50|477.94|475.94|477.88|475.88|477.97|475.97|477.87|475.87|20
1605630420000|2020-11-17 16:27:00|477.89|475.89|477.68|475.68|477.89|475.89|477.68|475.68|19
1605630430000|2020-11-17 16:27:10|477.66|475.66|477.73|475.73|477.77|475.77|477.65|475.65|13
1605630440000|2020-11-17 16:27:20|477.78|475.78|477.77|475.77|477.86|475.86|477.7|475.7|21
1605630450000|2020-11-17 16:27:30|477.76|475.76|477.77|475.77|477.78|475.78|477.72|475.72|14
1605630460000|2020-11-17 16:27:40|477.74|475.74|477.65|475.65|477.77|475.77|477.65|475.65|8
1605630470000|2020-11-17 16:27:50|477.61|475.61|477.51|475.51|477.62|475.62|477.5|475.5|15
1605630480000|2020-11-17 16:28:00|477.5|475.5|477.73|475.73|477.73|475.73|477.49|475.49|21
1605630490000|2020-11-17 16:28:10|477.72|475.72|477.93|475.93|478.03|476.03|477.72|475.72|21
1605630500000|2020-11-17 16:28:20|477.88|475.88|478.11|476.11|478.13|476.13|477.88|475.88|17
1605630510000|2020-11-17 16:28:30|478.1|476.1|478.07|476.07|478.1|476.1|478|476|15
1605630520000|2020-11-17 16:28:40|478.03|476.03|477.89|475.89|478.03|476.03|477.89|475.89|11
1605630530000|2020-11-17 16:28:50|477.88|475.88|477.98|475.98|478|476|477.88|475.88|11
1605630540000|2020-11-17 16:29:00|478|476|478.11|476.11|478.15|476.15|478|476|18
1605630550000|2020-11-17 16:29:10|478.13|476.13|478.16|476.16|478.19|476.19|478.09|476.09|14
1605630560000|2020-11-17 16:29:20|478.21|476.21|478.35|476.35|478.35|476.35|478.2|476.2|20
1605630570000|2020-11-17 16:29:30|478.34|476.34|478.38|476.38|478.41|476.41|478.34|476.34|14
1605630580000|2020-11-17 16:29:40|478.39|476.39|478.34|476.34|478.39|476.39|478.3|476.3|13
1605630590000|2020-11-17 16:29:50|478.33|476.33|478.45|476.45|478.47|476.47|478.33|476.33|14
1605630600000|2020-11-17 16:30:00|478.47|476.47|478.66|476.66|478.72|476.72|478.47|476.47|29
1605630610000|2020-11-17 16:30:10|478.75|476.75|478.35|476.35|478.75|476.75|478.34|476.34|27
1605630620000|2020-11-17 16:30:20|478.36|476.36|478.29|476.29|478.39|476.39|478.27|476.27|15
1605630630000|2020-11-17 16:30:30|478.26|476.26|478.41|476.41|478.41|476.41|478.26|476.26|14
1605630640000|2020-11-17 16:30:40|478.46|476.46|478.5|476.5|478.59|476.59|478.36|476.36|22
1605630650000|2020-11-17 16:30:50|478.48|476.48|478.48|476.48|478.49|476.49|478.41|476.41|17
1605630660000|2020-11-17 16:31:00|478.5|476.5|478.11|476.11|478.5|476.5|477.87|475.87|26
1605630670000|2020-11-17 16:31:10|477.96|475.96|477.89|475.89|478.2|476.2|477.87|475.87|27
1605630680000|2020-11-17 16:31:20|477.88|475.88|477.59|475.59|477.91|475.91|477.41|475.41|32
1605630690000|2020-11-17 16:31:30|477.58|475.58|477.63|475.63|477.66|475.66|477.57|475.57|20
1605630700000|2020-11-17 16:31:40|477.64|475.64|477.79|475.79|477.79|475.79|477.54|475.54|28
1605630710000|2020-11-17 16:31:50|477.77|475.77|477.84|475.84|478.09|476.09|477.77|475.77|33
1605630720000|2020-11-17 16:32:00|477.83|475.83|477.85|475.85|477.86|475.86|477.73|475.73|35
1605630730000|2020-11-17 16:32:10|477.84|475.84|477.84|475.84|477.88|475.88|477.74|475.74|28
1605630740000|2020-11-17 16:32:20|477.89|475.89|477.66|475.66|477.91|475.91|477.66|475.66|35
1605630750000|2020-11-17 16:32:30|477.69|475.69|477.5|475.5|477.74|475.74|477.5|475.5|32
1605630760000|2020-11-17 16:32:40|477.48|475.48|477.55|475.55|477.56|475.56|477.48|475.48|25
1605630770000|2020-11-17 16:32:50|477.52|475.52|477.45|475.45|477.55|475.55|477.4|475.4|22
1605630780000|2020-11-17 16:33:00|477.46|475.46|477.83|475.83|477.84|475.84|477.46|475.46|24
1605630790000|2020-11-17 16:33:10|477.84|475.84|477.96|475.96|478.04|476.04|477.84|475.84|31
1605630800000|2020-11-17 16:33:20|477.97|475.97|478.09|476.09|478.09|476.09|477.95|475.95|26
1605630810000|2020-11-17 16:33:30|478.1|476.1|478.35|476.35|478.42|476.42|478.05|476.05|26
1605630820000|2020-11-17 16:33:40|478.36|476.36|477.97|475.97|478.36|476.36|477.97|475.97|28
1605630830000|2020-11-17 16:33:50|477.99|475.99|478.03|476.03|478.05|476.05|477.95|475.95|31
1605630840000|2020-11-17 16:34:00|477.99|475.99|478.17|476.17|478.28|476.28|477.98|475.98|37
1605630850000|2020-11-17 16:34:10|478.08|476.08|478.03|476.03|478.31|476.31|478.01|476.01|29
1605630860000|2020-11-17 16:34:20|478.04|476.04|477.96|475.96|478.14|476.14|477.95|475.95|30
1605630870000|2020-11-17 16:34:30|477.94|475.94|478.01|476.01|478.06|476.06|477.84|475.84|28
1605630880000|2020-11-17 16:34:40|478.04|476.04|478.07|476.07|478.14|476.14|477.98|475.98|29
1605630890000|2020-11-17 16:34:50|478.03|476.03|478.12|476.12|478.19|476.19|478.03|476.03|31
1605630900000|2020-11-17 16:35:00|478.08|476.08|478.35|476.35|478.35|476.35|478.08|476.08|30
1605630910000|2020-11-17 16:35:10|478.34|476.34|478.29|476.29|478.36|476.36|478.26|476.26|26
1605630920000|2020-11-17 16:35:20|478.27|476.27|478.26|476.26|478.32|476.32|478.24|476.24|35
1605630930000|2020-11-17 16:35:30|478.27|476.27|478.33|476.33|478.36|476.36|478.27|476.27|26
1605630940000|2020-11-17 16:35:40|478.34|476.34|478.61|476.61|478.65|476.65|478.33|476.33|25
1605630950000|2020-11-17 16:35:50|478.62|476.62|478.66|476.66|478.69|476.69|478.5|476.5|30
1605630960000|2020-11-17 16:36:00|478.67|476.67|478.44|476.44|478.76|476.76|478.44|476.44|26
1605630970000|2020-11-17 16:36:10|478.37|476.37|478.36|476.36|478.49|476.49|478.32|476.32|34
1605630980000|2020-11-17 16:36:20|478.38|476.38|478.37|476.37|478.46|476.46|478.31|476.31|33
1605630990000|2020-11-17 16:36:30|478.35|476.35|478.7|476.7|478.83|476.83|478.33|476.33|22
1605631000000|2020-11-17 16:36:40|478.67|476.67|478.86|476.86|478.87|476.87|478.54|476.54|21
1605631010000|2020-11-17 16:36:50|478.87|476.87|478.99|476.99|478.99|476.99|478.87|476.87|8
1605631020000|2020-11-17 16:37:00|479.06|477.06|479.3|477.3|479.3|477.3|479.05|477.05|14
1605631030000|2020-11-17 16:37:10|479.29|477.29|480.33|478.33|480.33|478.33|479.29|477.29|32
1605631040000|2020-11-17 16:37:20|480.22|478.22|480.35|478.35|481|479|479.72|477.72|32
1605631050000|2020-11-17 16:37:30|480.47|478.47|480.93|478.93|480.93|478.93|480.47|478.47|32
1605631060000|2020-11-17 16:37:40|480.91|478.91|480.74|478.74|481.01|479.01|480.72|478.72|27
1605631070000|2020-11-17 16:37:50|480.63|478.63|481.28|479.28|481.28|479.28|480.63|478.63|31
1605631080000|2020-11-17 16:38:00|481.27|479.27|481.34|479.34|481.4|479.4|481.15|479.15|35
1605631090000|2020-11-17 16:38:10|481.38|479.38|481.21|479.21|481.38|479.38|480.88|478.88|33
1605631100000|2020-11-17 16:38:20|481.22|479.22|481.14|479.14|481.27|479.27|481.11|479.11|27
1605631110000|2020-11-17 16:38:30|481.18|479.18|481.1|479.1|481.72|479.72|481.09|479.09|24
1605631120000|2020-11-17 16:38:40|481.09|479.09|481.23|479.23|481.48|479.48|481.09|479.09|34
1605631130000|2020-11-17 16:38:50|481.17|479.17|481.33|479.33|481.41|479.41|481.06|479.06|33
1605631140000|2020-11-17 16:39:00|481.2|479.2|481.51|479.51|481.52|479.52|481.2|479.2|16
1605631150000|2020-11-17 16:39:10|481.54|479.54|481.66|479.66|481.72|479.72|481.51|479.51|25
1605631160000|2020-11-17 16:39:20|481.64|479.64|481.76|479.76|481.8|479.8|481.63|479.63|20
1605631170000|2020-11-17 16:39:30|481.79|479.79|481.89|479.89|481.89|479.89|481.75|479.75|24
1605631180000|2020-11-17 16:39:40|481.87|479.87|481.81|479.81|481.9|479.9|481.75|479.75|17
1605631190000|2020-11-17 16:39:50|481.8|479.8|481.76|479.76|481.88|479.88|481.63|479.63|25
1605631200000|2020-11-17 16:40:00|481.79|479.79|482.06|480.06|482.06|480.06|481.76|479.76|28
1605631210000|2020-11-17 16:40:10|482.07|480.07|481.98|479.98|482.1|480.1|481.86|479.86|23
1605631220000|2020-11-17 16:40:20|481.99|479.99|481.92|479.92|482.03|480.03|481.41|479.41|34
1605631230000|2020-11-17 16:40:30|481.9|479.9|481.47|479.47|482.12|480.12|481.33|479.33|31
1605631240000|2020-11-17 16:40:40|481.66|479.66|481.5|479.5|481.85|479.85|481.3|479.3|21
1605631250000|2020-11-17 16:40:50|481.66|479.66|482.41|480.41|482.53|480.53|481.66|479.66|22
1605631260000|2020-11-17 16:41:00|482.45|480.45|482.62|480.62|482.83|480.83|482.42|480.42|25
1605631270000|2020-11-17 16:41:10|482.59|480.59|482.71|480.71|482.71|480.71|482.45|480.45|31
1605631280000|2020-11-17 16:41:20|482.73|480.73|482.45|480.45|482.89|480.89|482.45|480.45|22
1605631290000|2020-11-17 16:41:30|482.46|480.46|482.55|480.55|482.55|480.55|482.15|480.15|30
1605631300000|2020-11-17 16:41:40|482.56|480.56|482.51|480.51|482.56|480.56|482.26|480.26|31
1605631310000|2020-11-17 16:41:50|482.5|480.5|482.68|480.68|482.69|480.69|482.37|480.37|31
1605631320000|2020-11-17 16:42:00|482.7|480.7|482.61|480.61|482.91|480.91|482.6|480.6|19
1605631330000|2020-11-17 16:42:10|482.65|480.65|482.9|480.9|483.07|481.07|482.65|480.65|27
1605631340000|2020-11-17 16:42:20|482.82|480.82|483.09|481.09|483.17|481.17|482.82|480.82|25
1605631350000|2020-11-17 16:42:30|483.03|481.03|483.24|481.24|483.24|481.24|482.89|480.89|26
1605631360000|2020-11-17 16:42:40|483.2|481.2|483.27|481.27|483.31|481.31|483.17|481.17|25
1605631370000|2020-11-17 16:42:50|483.22|481.22|483.42|481.42|483.42|481.42|483.22|481.22|24
1605631380000|2020-11-17 16:43:00|483.43|481.43|483.59|481.59|483.7|481.7|483.43|481.43|22
1605631390000|2020-11-17 16:43:10|483.6|481.6|483.68|481.68|483.77|481.77|483.6|481.6|18
1605631400000|2020-11-17 16:43:20|483.69|481.69|483.76|481.76|483.79|481.79|483.66|481.66|22
1605631410000|2020-11-17 16:43:30|483.77|481.77|483.78|481.78|483.79|481.79|483.64|481.64|23
1605631420000|2020-11-17 16:43:40|483.76|481.76|483.48|481.48|483.76|481.76|483.38|481.38|29
1605631430000|2020-11-17 16:43:50|483.49|481.49|483.41|481.41|483.49|481.49|483.34|481.34|26
1605631440000|2020-11-17 16:44:00|483.42|481.42|483.32|481.32|483.46|481.46|483.27|481.27|27
1605631450000|2020-11-17 16:44:10|483.34|481.34|483.32|481.32|483.43|481.43|483.26|481.26|26
1605631460000|2020-11-17 16:44:20|483.31|481.31|483.23|481.23|483.36|481.36|483.22|481.22|22
1605631470000|2020-11-17 16:44:30|483.24|481.24|483.3|481.3|483.39|481.39|483.23|481.23|20
1605631480000|2020-11-17 16:44:40|483.34|481.34|483.44|481.44|483.52|481.52|483.32|481.32|26
1605631490000|2020-11-17 16:44:50|483.41|481.41|483.07|481.07|483.45|481.45|483.05|481.05|22
1605631500000|2020-11-17 16:45:00|483.11|481.11|483.24|481.24|483.4|481.4|483.11|481.11|20
1605631510000|2020-11-17 16:45:10|483.21|481.21|483.06|481.06|483.31|481.31|483.06|481.06|18
1605631520000|2020-11-17 16:45:20|483.09|481.09|483.48|481.48|483.48|481.48|483.09|481.09|15
1605631530000|2020-11-17 16:45:30|483.4|481.4|483.3|481.3|483.49|481.49|483.3|481.3|25
1605631540000|2020-11-17 16:45:40|483.31|481.31|483.41|481.41|483.41|481.41|483.28|481.28|31
1605631550000|2020-11-17 16:45:50|483.54|481.54|483.49|481.49|483.58|481.58|483.26|481.26|30
1605631560000|2020-11-17 16:46:00|483.51|481.51|483.48|481.48|483.67|481.67|483.21|481.21|28
1605631570000|2020-11-17 16:46:10|483.41|481.41|483.93|481.93|483.93|481.93|483.35|481.35|21
1605631580000|2020-11-17 16:46:20|483.97|481.97|483.98|481.98|484|482|483.86|481.86|19
1605631590000|2020-11-17 16:46:30|483.88|481.88|483.95|481.95|483.98|481.98|483.86|481.86|13
1605631600000|2020-11-17 16:46:40|483.96|481.96|484.24|482.24|484.24|482.24|483.96|481.96|17
1605631610000|2020-11-17 16:46:50|484.23|482.23|484.08|482.08|484.3|482.3|484.01|482.01|24
1605631620000|2020-11-17 16:47:00|484.03|482.03|484.34|482.34|484.42|482.42|484.03|482.03|27
1605631630000|2020-11-17 16:47:10|484.35|482.35|484.35|482.35|484.54|482.54|484.15|482.15|26
1605631640000|2020-11-17 16:47:20|484.36|482.36|484.47|482.47|484.58|482.58|484.15|482.15|22
1605631650000|2020-11-17 16:47:30|484.49|482.49|484.66|482.66|484.66|482.66|484.17|482.17|29
1605631660000|2020-11-17 16:47:40|484.63|482.63|484.72|482.72|484.72|482.72|484.62|482.62|12
1605631670000|2020-11-17 16:47:50|484.68|482.68|484.59|482.59|484.72|482.72|484.58|482.58|17
1605631680000|2020-11-17 16:48:00|484.61|482.61|484.78|482.78|484.86|482.86|484.61|482.61|20
1605631690000|2020-11-17 16:48:10|484.77|482.77|484.68|482.68|484.82|482.82|484.56|482.56|32
1605631700000|2020-11-17 16:48:20|484.67|482.67|484.47|482.47|484.67|482.67|484.47|482.47|15
1605631710000|2020-11-17 16:48:30|484.48|482.48|484.28|482.28|484.48|482.48|484.28|482.28|28
1605631720000|2020-11-17 16:48:40|484.33|482.33|484.22|482.22|484.33|482.33|484.16|482.16|31
1605631730000|2020-11-17 16:48:50|484.27|482.27|484.52|482.52|484.52|482.52|484.19|482.19|31
1605631740000|2020-11-17 16:49:00|484.54|482.54|484.62|482.62|484.63|482.63|484.49|482.49|30
1605631750000|2020-11-17 16:49:10|484.64|482.64|484.64|482.64|484.68|482.68|484.6|482.6|29
1605631760000|2020-11-17 16:49:20|484.59|482.59|484.68|482.68|484.69|482.69|484.59|482.59|28
1605631770000|2020-11-17 16:49:30|484.67|482.67|484.51|482.51|484.67|482.67|484.49|482.49|21
1605631780000|2020-11-17 16:49:40|484.52|482.52|484.49|482.49|484.61|482.61|484.48|482.48|25
1605631790000|2020-11-17 16:49:50|484.56|482.56|484.6|482.6|484.69|482.69|484.54|482.54|33
1605631800000|2020-11-17 16:50:00|484.61|482.61|484.64|482.64|484.72|482.72|484.58|482.58|26
1605631810000|2020-11-17 16:50:10|484.63|482.63|484.73|482.73|484.82|482.82|484.59|482.59|28
1605631820000|2020-11-17 16:50:20|484.72|482.72|484.7|482.7|484.77|482.77|484.64|482.64|30
1605631830000|2020-11-17 16:50:30|484.65|482.65|484.48|482.48|484.81|482.81|484.47|482.47|28
1605631840000|2020-11-17 16:50:40|484.49|482.49|484.43|482.43|484.59|482.59|484.4|482.4|29
1605631850000|2020-11-17 16:50:50|484.44|482.44|484.4|482.4|484.46|482.46|484.39|482.39|28
1605631860000|2020-11-17 16:51:00|484.41|482.41|483.67|481.67|484.41|482.41|483.67|481.67|25
1605631870000|2020-11-17 16:51:10|483.6|481.6|483.69|481.69|483.78|481.78|483.57|481.57|30
1605631880000|2020-11-17 16:51:20|483.67|481.67|483.78|481.78|483.82|481.82|483.61|481.61|35
1605631890000|2020-11-17 16:51:30|483.77|481.77|483.45|481.45|483.77|481.77|483.39|481.39|30
1605631900000|2020-11-17 16:51:40|483.49|481.49|483.06|481.06|483.49|481.49|483.06|481.06|31
1605631910000|2020-11-17 16:51:50|483.04|481.04|482.93|480.93|483.04|481.04|482.7|480.7|30
1605631920000|2020-11-17 16:52:00|482.95|480.95|483.04|481.04|483.25|481.25|482.95|480.95|30
1605631930000|2020-11-17 16:52:10|483.06|481.06|483.01|481.01|483.23|481.23|482.77|480.77|28
1605631940000|2020-11-17 16:52:20|482.97|480.97|483.12|481.12|483.32|481.32|482.97|480.97|29
1605631950000|2020-11-17 16:52:30|483.14|481.14|482.98|480.98|483.3|481.3|482.98|480.98|27
1605631960000|2020-11-17 16:52:40|482.99|480.99|483.04|481.04|483.1|481.1|482.88|480.88|31
1605631970000|2020-11-17 16:52:50|483.05|481.05|482.86|480.86|483.13|481.13|482.86|480.86|26
1605631980000|2020-11-17 16:53:00|482.85|480.85|482.72|480.72|482.87|480.87|482.72|480.72|21
1605631990000|2020-11-17 16:53:10|482.67|480.67|482.72|480.72|482.72|480.72|482.41|480.41|31
1605632000000|2020-11-17 16:53:20|482.73|480.73|482.77|480.77|482.89|480.89|482.73|480.73|34
1605632010000|2020-11-17 16:53:30|482.76|480.76|482.61|480.61|482.84|480.84|482.6|480.6|29
1605632020000|2020-11-17 16:53:40|482.6|480.6|482.47|480.47|482.69|480.69|482.47|480.47|23
1605632030000|2020-11-17 16:53:50|482.49|480.49|482.64|480.64|482.64|480.64|482.45|480.45|20
1605632040000|2020-11-17 16:54:00|482.67|480.67|482.7|480.7|482.71|480.71|482.66|480.66|20
1605632050000|2020-11-17 16:54:10|482.71|480.71|482.74|480.74|482.89|480.89|482.69|480.69|27
1605632060000|2020-11-17 16:54:20|482.75|480.75|483.01|481.01|483.1|481.1|482.74|480.74|21
1605632070000|2020-11-17 16:54:30|483.02|481.02|483.39|481.39|483.56|481.56|483.01|481.01|23
1605632080000|2020-11-17 16:54:40|483.37|481.37|483.49|481.49|483.49|481.49|483.36|481.36|19
1605632090000|2020-11-17 16:54:50|483.5|481.5|483.56|481.56|483.57|481.57|483.45|481.45|16
1605632100000|2020-11-17 16:55:00|483.55|481.55|483.55|481.55|483.63|481.63|483.45|481.45|24
1605632110000|2020-11-17 16:55:10|483.56|481.56|483.59|481.59|483.62|481.62|483.48|481.48|33
1605632120000|2020-11-17 16:55:20|483.6|481.6|483.61|481.61|483.67|481.67|483.49|481.49|29
1605632130000|2020-11-17 16:55:30|483.59|481.59|483.92|481.92|483.92|481.92|483.57|481.57|26
1605632140000|2020-11-17 16:55:40|483.93|481.93|484.27|482.27|484.27|482.27|483.83|481.83|25
1605632150000|2020-11-17 16:55:50|484.34|482.34|484.24|482.24|484.37|482.37|484.18|482.18|28
1605632160000|2020-11-17 16:56:00|484.25|482.25|483.89|481.89|484.26|482.26|483.87|481.87|28
1605632170000|2020-11-17 16:56:10|483.87|481.87|483.67|481.67|483.87|481.87|483.67|481.67|23
1605632180000|2020-11-17 16:56:20|483.7|481.7|483.81|481.81|483.81|481.81|483.51|481.51|33
1605632190000|2020-11-17 16:56:30|483.85|481.85|483.78|481.78|483.94|481.94|483.76|481.76|31
1605632200000|2020-11-17 16:56:40|483.79|481.79|484.06|482.06|484.41|482.41|483.75|481.75|30
1605632210000|2020-11-17 16:56:50|484.09|482.09|483.81|481.81|484.1|482.1|483.81|481.81|34
1605632220000|2020-11-17 16:57:00|483.76|481.76|483.6|481.6|483.77|481.77|483.55|481.55|30
1605632230000|2020-11-17 16:57:10|483.59|481.59|483.63|481.63|483.66|481.66|483.54|481.54|33
1605632240000|2020-11-17 16:57:20|483.62|481.62|483.66|481.66|483.68|481.68|483.57|481.57|23
1605632250000|2020-11-17 16:57:30|483.65|481.65|483.68|481.68|483.76|481.76|483.57|481.57|33
1605632260000|2020-11-17 16:57:40|483.67|481.67|483.66|481.66|483.77|481.77|483.61|481.61|22
1605632270000|2020-11-17 16:57:50|483.69|481.69|483.57|481.57|483.72|481.72|483.53|481.53|29
1605632280000|2020-11-17 16:58:00|483.64|481.64|483.48|481.48|483.64|481.64|483.44|481.44|21
1605632290000|2020-11-17 16:58:10|483.47|481.47|483.19|481.19|483.5|481.5|483.18|481.18|19
1605632300000|2020-11-17 16:58:20|483.2|481.2|483.44|481.44|483.5|481.5|483.17|481.17|28
1605632310000|2020-11-17 16:58:30|483.42|481.42|483.8|481.8|483.92|481.92|483.42|481.42|29
1605632320000|2020-11-17 16:58:40|483.76|481.76|483.97|481.97|484|482|483.73|481.73|35
1605632330000|2020-11-17 16:58:50|483.8|481.8|484.31|482.31|484.34|482.34|483.8|481.8|29
1605632340000|2020-11-17 16:59:00|484.26|482.26|484.32|482.32|484.44|482.44|484.24|482.24|34
1605632350000|2020-11-17 16:59:10|484.34|482.34|483.96|481.96|484.38|482.38|483.94|481.94|33
1605632360000|2020-11-17 16:59:20|483.95|481.95|483.56|481.56|484|482|483.43|481.43|31
1605632370000|2020-11-17 16:59:30|483.49|481.49|483.4|481.4|483.55|481.55|483.3|481.3|29
1605632380000|2020-11-17 16:59:40|483.36|481.36|483.16|481.16|483.43|481.43|483.12|481.12|29
1605632390000|2020-11-17 16:59:50|483.17|481.17|483.18|481.18|483.28|481.28|483.06|481.06|31
1605632400000|2020-11-17 17:00:00|483.17|481.17|483.5|481.5|483.57|481.57|483.17|481.17|33
1605632410000|2020-11-17 17:00:10|483.53|481.53|484.12|482.12|484.15|482.15|483.53|481.53|33
1605632420000|2020-11-17 17:00:20|484.1|482.1|484.58|482.58|484.66|482.66|484.07|482.07|32
1605632430000|2020-11-17 17:00:30|484.44|482.44|484.71|482.71|484.78|482.78|484.44|482.44|25
1605632440000|2020-11-17 17:00:40|484.67|482.67|484.92|482.92|484.92|482.92|484.67|482.67|14
1605632450000|2020-11-17 17:00:50|484.94|482.94|484.89|482.89|485.26|483.26|484.89|482.89|23
1605632460000|2020-11-17 17:01:00|484.87|482.87|484.67|482.67|485|483|484.66|482.66|30
1605632470000|2020-11-17 17:01:10|484.65|482.65|484.18|482.18|484.65|482.65|484.18|482.18|27
1605632480000|2020-11-17 17:01:20|484.16|482.16|483.79|481.79|484.16|482.16|483.68|481.68|28
1605632490000|2020-11-17 17:01:30|483.81|481.81|483.82|481.82|483.96|481.96|483.81|481.81|27
1605632500000|2020-11-17 17:01:40|483.83|481.83|483.57|481.57|483.83|481.83|483.57|481.57|22
1605632510000|2020-11-17 17:01:50|483.55|481.55|483.29|481.29|483.55|481.55|483.29|481.29|13
1605632520000|2020-11-17 17:02:00|483.35|481.35|483.16|481.16|483.38|481.38|482.91|480.91|29
1605632530000|2020-11-17 17:02:10|483.11|481.11|482.49|480.49|483.11|481.11|482.45|480.45|31
1605632540000|2020-11-17 17:02:20|482.57|480.57|482.41|480.41|482.81|480.81|482.33|480.33|32
1605632550000|2020-11-17 17:02:30|482.37|480.37|481.95|479.95|482.38|480.38|481.95|479.95|36
1605632560000|2020-11-17 17:02:40|481.93|479.93|480.77|478.77|482.11|480.11|480.65|478.65|34
1605632570000|2020-11-17 17:02:50|480.63|478.63|480.84|478.84|481.27|479.27|480.6|478.6|30
1605632580000|2020-11-17 17:03:00|480.85|478.85|480.74|478.74|481|479|480.74|478.74|28
1605632590000|2020-11-17 17:03:10|480.76|478.76|480.67|478.67|481|479|480.65|478.65|35
1605632600000|2020-11-17 17:03:20|480.77|478.77|479.74|477.74|480.77|478.77|479.57|477.57|28
1605632610000|2020-11-17 17:03:30|479.94|477.94|479.7|477.7|480.76|478.76|479.28|477.28|29
1605632620000|2020-11-17 17:03:40|479.78|477.78|479.2|477.2|479.78|477.78|479.19|477.19|35
1605632630000|2020-11-17 17:03:50|479.16|477.16|477.8|475.8|479.2|477.2|477.77|475.77|35
1605632640000|2020-11-17 17:04:00|477.89|475.89|478.11|476.11|478.14|476.14|477.51|475.51|33
1605632650000|2020-11-17 17:04:10|478.12|476.12|478.18|476.18|478.25|476.25|477.92|475.92|28
1605632660000|2020-11-17 17:04:20|478.13|476.13|478.87|476.87|478.87|476.87|478.13|476.13|25
1605632670000|2020-11-17 17:04:30|478.31|476.31|478.81|476.81|478.84|476.84|478.17|476.17|39
1605632680000|2020-11-17 17:04:40|478.73|476.73|479.35|477.35|479.35|477.35|478.61|476.61|35
1605632690000|2020-11-17 17:04:50|479.31|477.31|479.2|477.2|479.7|477.7|479.06|477.06|30
1605632700000|2020-11-17 17:05:00|479.07|477.07|479.53|477.53|479.79|477.79|479.07|477.07|24
1605632710000|2020-11-17 17:05:10|479.52|477.52|478.7|476.7|479.56|477.56|478.7|476.7|39
1605632720000|2020-11-17 17:05:20|478.69|476.69|478.96|476.96|479|477|478.67|476.67|30
1605632730000|2020-11-17 17:05:30|478.98|476.98|478.99|476.99|479.29|477.29|478.94|476.94|30
1605632740000|2020-11-17 17:05:40|478.87|476.87|477.96|475.96|478.9|476.9|477.82|475.82|36
1605632750000|2020-11-17 17:05:50|477.95|475.95|477.36|475.36|478|476|477.35|475.35|36
1605632760000|2020-11-17 17:06:00|477.35|475.35|477.59|475.59|477.69|475.69|477.35|475.35|31
1605632770000|2020-11-17 17:06:10|477.6|475.6|477.15|475.15|477.6|475.6|476.72|474.72|32
1605632780000|2020-11-17 17:06:20|477.11|475.11|477.55|475.55|477.61|475.61|477.04|475.04|32
1605632790000|2020-11-17 17:06:30|477.54|475.54|477.72|475.72|477.72|475.72|477.49|475.49|34
1605632800000|2020-11-17 17:06:40|477.8|475.8|477.26|475.26|477.86|475.86|477.24|475.24|30
1605632810000|2020-11-17 17:06:50|477.27|475.27|477.44|475.44|477.69|475.69|477.27|475.27|34
1605632820000|2020-11-17 17:07:00|477.51|475.51|477.54|475.54|478.01|476.01|477.26|475.26|31
1605632830000|2020-11-17 17:07:10|477.53|475.53|477.68|475.68|477.91|475.91|477.37|475.37|27
1605632840000|2020-11-17 17:07:20|477.8|475.8|477.98|475.98|478.09|476.09|477.63|475.63|32
1605632850000|2020-11-17 17:07:30|478.07|476.07|478.41|476.41|478.6|476.6|478.02|476.02|30
1605632860000|2020-11-17 17:07:40|478.32|476.32|478.43|476.43|478.53|476.53|478.32|476.32|32
1605632870000|2020-11-17 17:07:50|478.39|476.39|478.64|476.64|478.65|476.65|478.34|476.34|24
1605632880000|2020-11-17 17:08:00|478.59|476.59|478.91|476.91|478.92|476.92|478.58|476.58|24
1605632890000|2020-11-17 17:08:10|478.93|476.93|478.83|476.83|479.05|477.05|478.83|476.83|28
1605632900000|2020-11-17 17:08:20|478.89|476.89|478.99|476.99|479.03|477.03|478.87|476.87|28
1605632910000|2020-11-17 17:08:30|478.98|476.98|479.14|477.14|479.19|477.19|478.94|476.94|20
1605632920000|2020-11-17 17:08:40|479.04|477.04|479.39|477.39|479.71|477.71|479.04|477.04|31
1605632930000|2020-11-17 17:08:50|479.37|477.37|479.49|477.49|479.57|477.57|479.3|477.3|34
1605632940000|2020-11-17 17:09:00|479.48|477.48|479.47|477.47|479.57|477.57|479.33|477.33|23
1605632950000|2020-11-17 17:09:10|479.46|477.46|479.29|477.29|479.61|477.61|479.29|477.29|18
1605632960000|2020-11-17 17:09:20|479.28|477.28|479.1|477.1|479.28|477.28|479.07|477.07|23
1605632970000|2020-11-17 17:09:30|479.11|477.11|478.96|476.96|479.11|477.11|478.91|476.91|23
1605632980000|2020-11-17 17:09:40|478.95|476.95|478.82|476.82|478.95|476.95|478.71|476.71|21
1605632990000|2020-11-17 17:09:50|478.86|476.86|478.62|476.62|478.97|476.97|478.6|476.6|19
1605633000000|2020-11-17 17:10:00|478.64|476.64|478.83|476.83|478.83|476.83|478.6|476.6|17
1605633010000|2020-11-17 17:10:10|478.84|476.84|479.16|477.16|479.2|477.2|478.84|476.84|24
1605633020000|2020-11-17 17:10:20|479.15|477.15|479.08|477.08|479.2|477.2|479.07|477.07|19
1605633030000|2020-11-17 17:10:30|479|477|478.93|476.93|479|477|478.77|476.77|27
1605633040000|2020-11-17 17:10:40|478.91|476.91|479.09|477.09|479.18|477.18|478.9|476.9|27
1605633050000|2020-11-17 17:10:50|479.1|477.1|478.99|476.99|479.14|477.14|478.94|476.94|25
1605633060000|2020-11-17 17:11:00|479|477|478.99|476.99|479.1|477.1|478.87|476.87|25
1605633070000|2020-11-17 17:11:10|478.98|476.98|478.61|476.61|478.99|476.99|478.6|476.6|28
1605633080000|2020-11-17 17:11:20|478.59|476.59|478.62|476.62|478.75|476.75|478.56|476.56|27
1605633090000|2020-11-17 17:11:30|478.6|476.6|478.73|476.73|478.73|476.73|478.59|476.59|32
1605633100000|2020-11-17 17:11:40|478.76|476.76|478.9|476.9|478.91|476.91|478.63|476.63|18
1605633110000|2020-11-17 17:11:50|478.91|476.91|478.93|476.93|478.97|476.97|478.87|476.87|22
1605633120000|2020-11-17 17:12:00|478.96|476.96|478.93|476.93|479.02|477.02|478.89|476.89|27
1605633130000|2020-11-17 17:12:10|478.92|476.92|478.86|476.86|478.93|476.93|478.75|476.75|24
1605633140000|2020-11-17 17:12:20|478.79|476.79|478.75|476.75|478.89|476.89|478.61|476.61|28
1605633150000|2020-11-17 17:12:30|478.76|476.76|478.8|476.8|478.94|476.94|478.73|476.73|30
1605633160000|2020-11-17 17:12:40|478.78|476.78|478.77|476.77|478.85|476.85|478.7|476.7|29
1605633170000|2020-11-17 17:12:50|478.78|476.78|478.78|476.78|478.84|476.84|478.67|476.67|27
1605633180000|2020-11-17 17:13:00|478.79|476.79|478.86|476.86|478.86|476.86|478.71|476.71|24
1605633190000|2020-11-17 17:13:10|478.89|476.89|478.78|476.78|478.9|476.9|478.65|476.65|24
1605633200000|2020-11-17 17:13:20|478.72|476.72|478.82|476.82|478.83|476.83|478.68|476.68|15
1605633210000|2020-11-17 17:13:30|478.81|476.81|478.93|476.93|478.97|476.97|478.81|476.81|25
1605633220000|2020-11-17 17:13:40|478.92|476.92|478.66|476.66|478.94|476.94|478.65|476.65|21
1605633230000|2020-11-17 17:13:50|478.65|476.65|478.51|476.51|478.67|476.67|478.41|476.41|22
1605633240000|2020-11-17 17:14:00|478.49|476.49|478.36|476.36|478.55|476.55|478.33|476.33|15
1605633250000|2020-11-17 17:14:10|478.28|476.28|477.94|475.94|478.37|476.37|477.94|475.94|28
1605633260000|2020-11-17 17:14:20|477.95|475.95|477.89|475.89|477.99|475.99|477.81|475.81|23
1605633270000|2020-11-17 17:14:30|477.88|475.88|477.76|475.76|477.96|475.96|477.67|475.67|24
1605633280000|2020-11-17 17:14:40|477.63|475.63|477.87|475.87|477.9|475.9|477.63|475.63|20
1605633290000|2020-11-17 17:14:50|477.86|475.86|477.93|475.93|478.01|476.01|477.86|475.86|21
1605633300000|2020-11-17 17:15:00|477.94|475.94|478.07|476.07|478.07|476.07|477.94|475.94|14
1605633310000|2020-11-17 17:15:10|478.06|476.06|478.17|476.17|478.17|476.17|478.06|476.06|25
1605633320000|2020-11-17 17:15:20|478.18|476.18|478.32|476.32|478.4|476.4|478.18|476.18|13
1605633330000|2020-11-17 17:15:30|478.36|476.36|478.47|476.47|478.48|476.48|478.3|476.3|25
1605633340000|2020-11-17 17:15:40|478.56|476.56|478.72|476.72|478.78|476.78|478.56|476.56|23
1605633350000|2020-11-17 17:15:50|478.78|476.78|478.78|476.78|478.89|476.89|478.78|476.78|16
1605633360000|2020-11-17 17:16:00|478.75|476.75|478.69|476.69|478.87|476.87|478.66|476.66|29
1605633370000|2020-11-17 17:16:10|478.68|476.68|478.28|476.28|478.72|476.72|478.28|476.28|29
1605633380000|2020-11-17 17:16:20|478.24|476.24|478.43|476.43|478.49|476.49|478.21|476.21|30
1605633390000|2020-11-17 17:16:30|478.42|476.42|478.25|476.25|478.43|476.43|478.25|476.25|22
1605633400000|2020-11-17 17:16:40|478.23|476.23|478.23|476.23|478.28|476.28|478.03|476.03|28
1605633410000|2020-11-17 17:16:50|478.24|476.24|478.52|476.52|478.56|476.56|478.23|476.23|16
1605633420000|2020-11-17 17:17:00|478.49|476.49|478.49|476.49|478.53|476.53|478.45|476.45|25
1605633430000|2020-11-17 17:17:10|478.51|476.51|478.86|476.86|478.86|476.86|478.51|476.51|20
1605633440000|2020-11-17 17:17:20|478.85|476.85|478.49|476.49|478.85|476.85|478.48|476.48|28
1605633450000|2020-11-17 17:17:30|478.48|476.48|478.58|476.58|478.62|476.62|478.46|476.46|24
1605633460000|2020-11-17 17:17:40|478.66|476.66|478.55|476.55|478.72|476.72|478.5|476.5|30
1605633470000|2020-11-17 17:17:50|478.56|476.56|478.79|476.79|478.79|476.79|478.53|476.53|32
1605633480000|2020-11-17 17:18:00|478.8|476.8|478.9|476.9|478.98|476.98|478.8|476.8|25
1605633490000|2020-11-17 17:18:10|478.95|476.95|478.85|476.85|478.97|476.97|478.79|476.79|26
1605633500000|2020-11-17 17:18:20|478.84|476.84|478.92|476.92|478.94|476.94|478.83|476.83|27
1605633510000|2020-11-17 17:18:30|478.91|476.91|479.06|477.06|479.11|477.11|478.89|476.89|23
1605633520000|2020-11-17 17:18:40|479.04|477.04|479.05|477.05|479.27|477.27|478.99|476.99|26
1605633530000|2020-11-17 17:18:50|479.06|477.06|479.23|477.23|479.23|477.23|478.98|476.98|27
1605633540000|2020-11-17 17:19:00|479.22|477.22|479.32|477.32|479.32|477.32|479.18|477.18|26
1605633550000|2020-11-17 17:19:10|479.26|477.26|479.32|477.32|479.45|477.45|479.26|477.26|28
1605633560000|2020-11-17 17:19:20|479.34|477.34|479.49|477.49|479.5|477.5|479.23|477.23|27
1605633570000|2020-11-17 17:19:30|479.46|477.46|479.51|477.51|479.53|477.53|479.42|477.42|29
1605633580000|2020-11-17 17:19:40|479.52|477.52|479.63|477.63|479.65|477.65|479.48|477.48|21
1605633590000|2020-11-17 17:19:50|479.56|477.56|479.7|477.7|479.7|477.7|479.42|477.42|32
1605633600000|2020-11-17 17:20:00|479.73|477.73|479.49|477.49|479.73|477.73|479.43|477.43|25
1605633610000|2020-11-17 17:20:10|479.48|477.48|479.39|477.39|479.48|477.48|479.34|477.34|24
1605633620000|2020-11-17 17:20:20|479.4|477.4|479.54|477.54|479.61|477.61|479.4|477.4|22
1605633630000|2020-11-17 17:20:30|479.53|477.53|479.36|477.36|479.53|477.53|479.36|477.36|22
1605633640000|2020-11-17 17:20:40|479.4|477.4|479.49|477.49|479.54|477.54|479.36|477.36|22
1605633650000|2020-11-17 17:20:50|479.52|477.52|479.71|477.71|479.74|477.74|479.5|477.5|23
1605633660000|2020-11-17 17:21:00|479.73|477.73|479.64|477.64|479.76|477.76|479.59|477.59|26
1605633670000|2020-11-17 17:21:10|479.61|477.61|479.69|477.69|479.7|477.7|479.57|477.57|25
1605633680000|2020-11-17 17:21:20|479.74|477.74|479.8|477.8|479.8|477.8|479.62|477.62|28
1605633690000|2020-11-17 17:21:30|479.79|477.79|480.1|478.1|480.15|478.15|479.78|477.78|25
1605633700000|2020-11-17 17:21:40|480.13|478.13|480.47|478.47|480.47|478.47|480.12|478.12|29
1605633710000|2020-11-17 17:21:50|480.43|478.43|480.34|478.34|480.47|478.47|480.3|478.3|21
1605633720000|2020-11-17 17:22:00|480.23|478.23|480.17|478.17|480.42|478.42|480.17|478.17|30
1605633730000|2020-11-17 17:22:10|480.18|478.18|480.24|478.24|480.33|478.33|480.17|478.17|27
1605633740000|2020-11-17 17:22:20|480.3|478.3|480.23|478.23|480.35|478.35|480.2|478.2|17
1605633750000|2020-11-17 17:22:30|480.24|478.24|480.28|478.28|480.48|478.48|480.18|478.18|30
1605633760000|2020-11-17 17:22:40|480.38|478.38|480.37|478.37|480.44|478.44|480.33|478.33|28
1605633770000|2020-11-17 17:22:50|480.38|478.38|480.38|478.38|480.45|478.45|480.32|478.32|21
1605633780000|2020-11-17 17:23:00|480.36|478.36|480.71|478.71|480.72|478.72|480.36|478.36|24
1605633790000|2020-11-17 17:23:10|480.7|478.7|480.46|478.46|480.74|478.74|480.44|478.44|31
1605633800000|2020-11-17 17:23:20|480.47|478.47|480.52|478.52|480.52|478.52|480.45|478.45|24
1605633810000|2020-11-17 17:23:30|480.49|478.49|480.43|478.43|480.53|478.53|480.38|478.38|26
1605633820000|2020-11-17 17:23:40|480.44|478.44|480.15|478.15|480.44|478.44|480.13|478.13|31
1605633830000|2020-11-17 17:23:50|480.18|478.18|480.35|478.35|480.35|478.35|480.13|478.13|28
1605633840000|2020-11-17 17:24:00|480.36|478.36|480.59|478.59|480.59|478.59|480.21|478.21|19
1605633850000|2020-11-17 17:24:10|480.57|478.57|480.49|478.49|480.58|478.58|480.46|478.46|29
1605633860000|2020-11-17 17:24:20|480.59|478.59|480.66|478.66|480.68|478.68|480.48|478.48|19
1605633870000|2020-11-17 17:24:30|480.67|478.67|480.69|478.69|480.71|478.71|480.67|478.67|16
1605633880000|2020-11-17 17:24:40|480.74|478.74|480.71|478.71|480.74|478.74|480.7|478.7|14
1605633890000|2020-11-17 17:24:50|480.74|478.74|480.71|478.71|480.75|478.75|480.69|478.69|19
1605633900000|2020-11-17 17:25:00|480.73|478.73|480.53|478.53|480.75|478.75|480.52|478.52|21
1605633910000|2020-11-17 17:25:10|480.54|478.54|480.44|478.44|480.63|478.63|480.44|478.44|23
1605633920000|2020-11-17 17:25:20|480.41|478.41|480.35|478.35|480.42|478.42|480.32|478.32|16
1605633930000|2020-11-17 17:25:30|480.41|478.41|480.69|478.69|480.69|478.69|480.41|478.41|20
1605633940000|2020-11-17 17:25:40|480.7|478.7|480.65|478.65|480.7|478.7|480.48|478.48|25
1605633950000|2020-11-17 17:25:50|480.64|478.64|480.87|478.87|480.87|478.87|480.63|478.63|23
1605633960000|2020-11-17 17:26:00|480.93|478.93|480.91|478.91|480.93|478.93|480.9|478.9|11
1605633970000|2020-11-17 17:26:10|480.89|478.89|480.92|478.92|480.94|478.94|480.89|478.89|18
1605633980000|2020-11-17 17:26:20|480.9|478.9|481.08|479.08|481.08|479.08|480.89|478.89|30
1605633990000|2020-11-17 17:26:30|481.05|479.05|481.19|479.19|481.27|479.27|481.03|479.03|29
1605634000000|2020-11-17 17:26:40|481.23|479.23|481.18|479.18|481.32|479.32|481.18|479.18|24
1605634010000|2020-11-17 17:26:50|481.19|479.19|480.91|478.91|481.19|479.19|480.87|478.87|24
1605634020000|2020-11-17 17:27:00|480.86|478.86|480.89|478.89|480.9|478.9|480.82|478.82|20
1605634030000|2020-11-17 17:27:10|480.9|478.9|481.09|479.09|481.09|479.09|480.87|478.87|27
1605634040000|2020-11-17 17:27:20|481.12|479.12|481.39|479.39|481.39|479.39|481.12|479.12|16
1605634050000|2020-11-17 17:27:30|481.4|479.4|481.66|479.66|481.66|479.66|481.4|479.4|12
1605634060000|2020-11-17 17:27:40|481.6|479.6|481.79|479.79|481.79|479.79|481.6|479.6|20
1605634070000|2020-11-17 17:27:50|481.85|479.85|482.02|480.02|482.02|480.02|481.72|479.72|16
1605634080000|2020-11-17 17:28:00|481.87|479.87|481.62|479.62|481.97|479.97|481.62|479.62|29
1605634090000|2020-11-17 17:28:10|481.64|479.64|481.7|479.7|481.72|479.72|481.64|479.64|21
1605634100000|2020-11-17 17:28:20|481.68|479.68|481.57|479.57|481.76|479.76|481.56|479.56|16
1605634110000|2020-11-17 17:28:30|481.56|479.56|481.84|479.84|481.89|479.89|481.53|479.53|19
1605634120000|2020-11-17 17:28:40|481.86|479.86|481.68|479.68|481.86|479.86|481.56|479.56|34
1605634130000|2020-11-17 17:28:50|481.69|479.69|481.45|479.45|481.71|479.71|481.44|479.44|19
1605634140000|2020-11-17 17:29:00|481.44|479.44|481.56|479.56|481.59|479.59|481.38|479.38|23
1605634150000|2020-11-17 17:29:10|481.54|479.54|481.78|479.78|481.8|479.8|481.5|479.5|20
1605634160000|2020-11-17 17:29:20|481.81|479.81|481.93|479.93|481.93|479.93|481.77|479.77|17
1605634170000|2020-11-17 17:29:30|481.77|479.77|481.97|479.97|481.99|479.99|481.77|479.77|13
1605634180000|2020-11-17 17:29:40|481.87|479.87|482.18|480.18|482.2|480.2|481.87|479.87|17
1605634190000|2020-11-17 17:29:50|482.13|480.13|481.79|479.79|482.21|480.21|481.79|479.79|29
1605634200000|2020-11-17 17:30:00|481.8|479.8|481.87|479.87|482.05|480.05|481.71|479.71|34
1605634210000|2020-11-17 17:30:10|481.91|479.91|482.29|480.29|482.36|480.36|481.9|479.9|26
1605634220000|2020-11-17 17:30:20|482.3|480.3|482.45|480.45|482.51|480.51|482.29|480.29|22
1605634230000|2020-11-17 17:30:30|482.44|480.44|482.55|480.55|482.6|480.6|482.41|480.41|29
1605634240000|2020-11-17 17:30:40|482.5|480.5|482.68|480.68|482.72|480.72|482.5|480.5|14
1605634250000|2020-11-17 17:30:50|482.71|480.71|482.62|480.62|482.76|480.76|482.47|480.47|35
1605634260000|2020-11-17 17:31:00|482.63|480.63|482.59|480.59|482.68|480.68|482.57|480.57|30
1605634270000|2020-11-17 17:31:10|482.6|480.6|482.58|480.58|482.74|480.74|482.49|480.49|27
1605634280000|2020-11-17 17:31:20|482.62|480.62|482.64|480.64|482.72|480.72|482.59|480.59|20
1605634290000|2020-11-17 17:31:30|482.65|480.65|482.63|480.63|482.7|480.7|482.53|480.53|17
1605634300000|2020-11-17 17:31:40|482.62|480.62|482.88|480.88|483.01|481.01|482.62|480.62|15
1605634310000|2020-11-17 17:31:50|482.96|480.96|483.14|481.14|483.24|481.24|482.68|480.68|32
1605634320000|2020-11-17 17:32:00|483.15|481.15|483.1|481.1|483.3|481.3|483.1|481.1|23
1605634330000|2020-11-17 17:32:10|483.11|481.11|483.4|481.4|483.4|481.4|483.1|481.1|27
1605634340000|2020-11-17 17:32:20|483.36|481.36|483.13|481.13|483.43|481.43|483.12|481.12|34
1605634350000|2020-11-17 17:32:30|483.12|481.12|482.93|480.93|483.14|481.14|482.91|480.91|23
1605634360000|2020-11-17 17:32:40|482.92|480.92|483.05|481.05|483.18|481.18|482.92|480.92|21
1605634370000|2020-11-17 17:32:50|483.06|481.06|483.29|481.29|483.49|481.49|483.06|481.06|18
1605634380000|2020-11-17 17:33:00|483.13|481.13|483.31|481.31|483.36|481.36|483.13|481.13|12
1605634390000|2020-11-17 17:33:10|483.3|481.3|483.21|481.21|483.4|481.4|483.21|481.21|24
1605634400000|2020-11-17 17:33:20|483.23|481.23|483.22|481.22|483.26|481.26|483.18|481.18|19
1605634410000|2020-11-17 17:33:30|483.21|481.21|483.43|481.43|483.48|481.48|483.16|481.16|21
1605634420000|2020-11-17 17:33:40|483.42|481.42|483.22|481.22|483.42|481.42|483.22|481.22|16
1605634430000|2020-11-17 17:33:50|483.24|481.24|483.32|481.32|483.4|481.4|483.24|481.24|21
1605634440000|2020-11-17 17:34:00|483.34|481.34|483.37|481.37|483.41|481.41|483.32|481.32|29
1605634450000|2020-11-17 17:34:10|483.29|481.29|483.24|481.24|483.31|481.31|483.23|481.23|24
1605634460000|2020-11-17 17:34:20|483.25|481.25|483.14|481.14|483.27|481.27|483.14|481.14|19
1605634470000|2020-11-17 17:34:30|483.13|481.13|482.68|480.68|483.15|481.15|482.65|480.65|27
1605634480000|2020-11-17 17:34:40|482.7|480.7|482.62|480.62|482.77|480.77|482.61|480.61|27
1605634490000|2020-11-17 17:34:50|482.6|480.6|482.34|480.34|482.62|480.62|482.33|480.33|17
1605634500000|2020-11-17 17:35:00|482.32|480.32|482.52|480.52|482.58|480.58|482.32|480.32|29
1605634510000|2020-11-17 17:35:10|482.5|480.5|482|480|482.5|480.5|482|480|29
1605634520000|2020-11-17 17:35:20|481.92|479.92|481.45|479.45|481.92|479.92|481.4|479.4|26
1605634530000|2020-11-17 17:35:30|481.39|479.39|480.98|478.98|481.39|479.39|480.97|478.97|12
1605634540000|2020-11-17 17:35:40|480.96|478.96|481.05|479.05|481.17|479.17|480.95|478.95|23
1605634550000|2020-11-17 17:35:50|481.04|479.04|481.27|479.27|481.35|479.35|481.04|479.04|23
1605634560000|2020-11-17 17:36:00|481.29|479.29|481.41|479.41|481.6|479.6|481.29|479.29|23
1605634570000|2020-11-17 17:36:10|481.45|479.45|481.54|479.54|481.58|479.58|481.38|479.38|25
1605634580000|2020-11-17 17:36:20|481.56|479.56|481.57|479.57|481.69|479.69|481.48|479.48|24
1605634590000|2020-11-17 17:36:30|481.62|479.62|481.67|479.67|481.67|479.67|481.49|479.49|23
1605634600000|2020-11-17 17:36:40|481.63|479.63|481.87|479.87|481.93|479.93|481.6|479.6|26
1605634610000|2020-11-17 17:36:50|481.84|479.84|482.15|480.15|482.15|480.15|481.82|479.82|18
1605634620000|2020-11-17 17:37:00|482.18|480.18|482.52|480.52|482.54|480.54|482.18|480.18|16
1605634630000|2020-11-17 17:37:10|482.46|480.46|482.52|480.52|482.52|480.52|482.35|480.35|21
1605634640000|2020-11-17 17:37:20|482.42|480.42|482.37|480.37|482.54|480.54|482.37|480.37|25
1605634650000|2020-11-17 17:37:30|482.38|480.38|482.39|480.39|482.57|480.57|482.3|480.3|28
1605634660000|2020-11-17 17:37:40|482.37|480.37|481.96|479.96|482.37|480.37|481.96|479.96|25
1605634670000|2020-11-17 17:37:50|481.94|479.94|481.6|479.6|481.94|479.94|481.51|479.51|28
1605634680000|2020-11-17 17:38:00|481.54|479.54|481.53|479.53|481.54|479.54|481.3|479.3|35
1605634690000|2020-11-17 17:38:10|481.44|479.44|481.31|479.31|481.58|479.58|481.27|479.27|25
1605634700000|2020-11-17 17:38:20|481.29|479.29|481.55|479.55|481.55|479.55|481.27|479.27|31
1605634710000|2020-11-17 17:38:30|481.49|479.49|481.49|479.49|481.64|479.64|481.44|479.44|23
1605634720000|2020-11-17 17:38:40|481.5|479.5|481.61|479.61|481.61|479.61|481.4|479.4|24
1605634730000|2020-11-17 17:38:50|481.57|479.57|481.67|479.67|481.96|479.96|481.57|479.57|18
1605634740000|2020-11-17 17:39:00|481.66|479.66|481.7|479.7|481.74|479.74|481.58|479.58|26
1605634750000|2020-11-17 17:39:10|481.72|479.72|481.84|479.84|481.84|479.84|481.72|479.72|12
1605634760000|2020-11-17 17:39:20|481.87|479.87|481.9|479.9|481.99|479.99|481.85|479.85|23
1605634770000|2020-11-17 17:39:30|481.91|479.91|482.03|480.03|482.03|480.03|481.85|479.85|27
1605634780000|2020-11-17 17:39:40|482|480|481.66|479.66|482.06|480.06|481.66|479.66|26
1605634790000|2020-11-17 17:39:50|481.64|479.64|481.95|479.95|481.95|479.95|481.6|479.6|28
1605634800000|2020-11-17 17:40:00|481.93|479.93|481.98|479.98|482.02|480.02|481.89|479.89|19
1605634810000|2020-11-17 17:40:10|481.99|479.99|482.1|480.1|482.13|480.13|481.96|479.96|14
1605634820000|2020-11-17 17:40:20|482.11|480.11|482.27|480.27|482.32|480.32|482.11|480.11|16
1605634830000|2020-11-17 17:40:30|482.19|480.19|482.13|480.13|482.19|480.19|482.08|480.08|21
1605634840000|2020-11-17 17:40:40|482.16|480.16|482.12|480.12|482.25|480.25|482.1|480.1|23
1605634850000|2020-11-17 17:40:50|482.17|480.17|482.2|480.2|482.2|480.2|482.12|480.12|25
1605634860000|2020-11-17 17:41:00|482.16|480.16|482.18|480.18|482.24|480.24|482.16|480.16|14
1605634870000|2020-11-17 17:41:10|482.17|480.17|482.07|480.07|482.17|480.17|482.03|480.03|24
1605634880000|2020-11-17 17:41:20|482.08|480.08|481.96|479.96|482.08|480.08|481.9|479.9|24
1605634890000|2020-11-17 17:41:30|481.95|479.95|481.97|479.97|482.07|480.07|481.95|479.95|19
1605634900000|2020-11-17 17:41:40|482|480|482.05|480.05|482.08|480.08|481.95|479.95|19
1605634910000|2020-11-17 17:41:50|482.04|480.04|481.69|479.69|482.05|480.05|481.69|479.69|23
1605634920000|2020-11-17 17:42:00|481.7|479.7|482.07|480.07|482.07|480.07|481.69|479.69|27
1605634930000|2020-11-17 17:42:10|482.11|480.11|482.2|480.2|482.2|480.2|482.11|480.11|15
1605634940000|2020-11-17 17:42:20|482.29|480.29|482.28|480.28|482.33|480.33|482.19|480.19|20
1605634950000|2020-11-17 17:42:30|482.27|480.27|482.53|480.53|482.53|480.53|482.26|480.26|22
1605634960000|2020-11-17 17:42:40|482.57|480.57|482.49|480.49|482.57|480.57|482.46|480.46|28
1605634970000|2020-11-17 17:42:50|482.55|480.55|482.72|480.72|482.76|480.76|482.45|480.45|15
1605634980000|2020-11-17 17:43:00|482.71|480.71|482.71|480.71|482.72|480.72|482.7|480.7|9
1605634990000|2020-11-17 17:43:10|482.81|480.81|482.85|480.85|482.87|480.87|482.77|480.77|20
1605635000000|2020-11-17 17:43:20|482.81|480.81|482.99|480.99|483.02|481.02|482.81|480.81|13
1605635010000|2020-11-17 17:43:30|482.86|480.86|482.93|480.93|482.93|480.93|482.76|480.76|19
1605635020000|2020-11-17 17:43:40|482.92|480.92|482.77|480.77|482.92|480.92|482.74|480.74|28
1605635030000|2020-11-17 17:43:50|482.75|480.75|483|481|483.02|481.02|482.69|480.69|25
1605635040000|2020-11-17 17:44:00|482.99|480.99|483.22|481.22|483.33|481.33|482.99|480.99|26
1605635050000|2020-11-17 17:44:10|483.28|481.28|483.49|481.49|483.52|481.52|483.24|481.24|27
1605635060000|2020-11-17 17:44:20|483.52|481.52|483.77|481.77|483.77|481.77|483.32|481.32|17
1605635070000|2020-11-17 17:44:30|483.81|481.81|483.51|481.51|483.81|481.81|483.4|481.4|22
1605635080000|2020-11-17 17:44:40|483.46|481.46|483.64|481.64|483.65|481.65|483.42|481.42|34
1605635090000|2020-11-17 17:44:50|483.72|481.72|483.73|481.73|483.88|481.88|483.68|481.68|28
1605635100000|2020-11-17 17:45:00|483.74|481.74|484.28|482.28|484.28|482.28|483.72|481.72|23
1605635110000|2020-11-17 17:45:10|484.32|482.32|484.3|482.3|484.34|482.34|484.2|482.2|30
1605635120000|2020-11-17 17:45:20|484.34|482.34|484.36|482.36|484.48|482.48|484.2|482.2|29
1605635130000|2020-11-17 17:45:30|484.4|482.4|484.11|482.11|484.4|482.4|484.04|482.04|19
1605635140000|2020-11-17 17:45:40|484.09|482.09|484.16|482.16|484.16|482.16|484.05|482.05|22
1605635150000|2020-11-17 17:45:50|484.17|482.17|484.22|482.22|484.27|482.27|484.16|482.16|32
1605635160000|2020-11-17 17:46:00|484.19|482.19|483.97|481.97|484.22|482.22|483.97|481.97|28
1605635170000|2020-11-17 17:46:10|483.99|481.99|483.81|481.81|484|482|483.81|481.81|28
1605635180000|2020-11-17 17:46:20|483.86|481.86|483.31|481.31|483.86|481.86|483.28|481.28|23
1605635190000|2020-11-17 17:46:30|483.51|481.51|483.36|481.36|483.63|481.63|483.23|481.23|32
1605635200000|2020-11-17 17:46:40|483.35|481.35|483.61|481.61|483.64|481.64|483.27|481.27|27
1605635210000|2020-11-17 17:46:50|483.62|481.62|484.03|482.03|484.03|482.03|483.62|481.62|26
1605635220000|2020-11-17 17:47:00|484.01|482.01|484.05|482.05|484.05|482.05|483.88|481.88|21
1605635230000|2020-11-17 17:47:10|484.03|482.03|484.03|482.03|484.08|482.08|484|482|20
1605635240000|2020-11-17 17:47:20|484.05|482.05|484.05|482.05|484.06|482.06|483.93|481.93|27
1605635250000|2020-11-17 17:47:30|484.02|482.02|484.06|482.06|484.07|482.07|484.02|482.02|26
1605635260000|2020-11-17 17:47:40|484.04|482.04|483.93|481.93|484.04|482.04|483.93|481.93|33
1605635270000|2020-11-17 17:47:50|483.94|481.94|483.8|481.8|484|482|483.8|481.8|15
1605635280000|2020-11-17 17:48:00|483.68|481.68|483.59|481.59|483.68|481.68|483.41|481.41|21
1605635290000|2020-11-17 17:48:10|483.58|481.58|483.28|481.28|483.58|481.58|483.28|481.28|29
1605635300000|2020-11-17 17:48:20|483.3|481.3|482.99|480.99|483.31|481.31|482.99|480.99|19
1605635310000|2020-11-17 17:48:30|483|481|482.97|480.97|483.19|481.19|482.94|480.94|25
1605635320000|2020-11-17 17:48:40|482.96|480.96|482.86|480.86|482.96|480.96|482.85|480.85|18
1605635330000|2020-11-17 17:48:50|482.85|480.85|482.54|480.54|482.87|480.87|482.54|480.54|16
1605635340000|2020-11-17 17:49:00|482.55|480.55|482.97|480.97|482.97|480.97|482.53|480.53|25
1605635350000|2020-11-17 17:49:10|482.96|480.96|483.51|481.51|483.53|481.53|482.96|480.96|31
1605635360000|2020-11-17 17:49:20|483.19|481.19|483.62|481.62|483.92|481.92|483.19|481.19|23
1605635370000|2020-11-17 17:49:30|483.68|481.68|483.99|481.99|484.07|482.07|483.6|481.6|31
1605635380000|2020-11-17 17:49:40|483.98|481.98|483.72|481.72|483.99|481.99|483.68|481.68|32
1605635390000|2020-11-17 17:49:50|483.69|481.69|483.8|481.8|483.83|481.83|483.67|481.67|28
1605635400000|2020-11-17 17:50:00|483.81|481.81|483.94|481.94|483.99|481.99|483.73|481.73|32
1605635410000|2020-11-17 17:50:10|483.93|481.93|483.93|481.93|483.97|481.97|483.91|481.91|28
1605635420000|2020-11-17 17:50:20|483.92|481.92|483.89|481.89|483.94|481.94|483.79|481.79|29
1605635430000|2020-11-17 17:50:30|483.9|481.9|484.05|482.05|484.07|482.07|483.83|481.83|26
1605635440000|2020-11-17 17:50:40|484.14|482.14|483.92|481.92|484.14|482.14|483.92|481.92|24
1605635450000|2020-11-17 17:50:50|483.94|481.94|483.72|481.72|483.97|481.97|483.71|481.71|32
1605635460000|2020-11-17 17:51:00|483.7|481.7|483.72|481.72|483.8|481.8|483.64|481.64|31
1605635470000|2020-11-17 17:51:10|483.65|481.65|483.6|481.6|483.78|481.78|483.6|481.6|29
1605635480000|2020-11-17 17:51:20|483.62|481.62|483.52|481.52|483.66|481.66|483.52|481.52|30
1605635490000|2020-11-17 17:51:30|483.58|481.58|483.48|481.48|483.58|481.58|483.47|481.47|22
1605635500000|2020-11-17 17:51:40|483.47|481.47|483.15|481.15|483.47|481.47|483.14|481.14|22
1605635510000|2020-11-17 17:51:50|483.16|481.16|483.25|481.25|483.45|481.45|483.13|481.13|28
1605635520000|2020-11-17 17:52:00|483.24|481.24|483.13|481.13|483.26|481.26|483.06|481.06|24
1605635530000|2020-11-17 17:52:10|483.12|481.12|482.97|480.97|483.15|481.15|482.97|480.97|26
1605635540000|2020-11-17 17:52:20|482.99|480.99|482.76|480.76|483|481|482.75|480.75|25
1605635550000|2020-11-17 17:52:30|482.73|480.73|482.49|480.49|482.76|480.76|482.47|480.47|28
1605635560000|2020-11-17 17:52:40|482.48|480.48|482.51|480.51|482.73|480.73|482.48|480.48|32
1605635570000|2020-11-17 17:52:50|482.53|480.53|482.52|480.52|482.8|480.8|482.45|480.45|33
1605635580000|2020-11-17 17:53:00|482.54|480.54|482.52|480.52|482.6|480.6|482.52|480.52|20
1605635590000|2020-11-17 17:53:10|482.51|480.51|482.64|480.64|482.79|480.79|482.51|480.51|26
1605635600000|2020-11-17 17:53:20|482.68|480.68|482.84|480.84|482.84|480.84|482.65|480.65|32
1605635610000|2020-11-17 17:53:30|482.86|480.86|482.85|480.85|482.92|480.92|482.83|480.83|26
1605635620000|2020-11-17 17:53:40|482.86|480.86|482.72|480.72|482.86|480.86|482.72|480.72|27
1605635630000|2020-11-17 17:53:50|482.73|480.73|482.54|480.54|482.73|480.73|482.49|480.49|26
1605635640000|2020-11-17 17:54:00|482.55|480.55|482.27|480.27|482.55|480.55|482.27|480.27|28
1605635650000|2020-11-17 17:54:10|482.31|480.31|482.14|480.14|482.34|480.34|482.14|480.14|35
1605635660000|2020-11-17 17:54:20|482.15|480.15|482.3|480.3|482.3|480.3|482.08|480.08|30
1605635670000|2020-11-17 17:54:30|482.28|480.28|482.17|480.17|482.29|480.29|482.13|480.13|24
1605635680000|2020-11-17 17:54:40|482.16|480.16|481.93|479.93|482.2|480.2|481.93|479.93|19
1605635690000|2020-11-17 17:54:50|481.95|479.95|482.02|480.02|482.02|480.02|481.83|479.83|31
1605635700000|2020-11-17 17:55:00|482.01|480.01|482.17|480.17|482.18|480.18|482.01|480.01|24
1605635710000|2020-11-17 17:55:10|482.18|480.18|481.89|479.89|482.18|480.18|481.89|479.89|23
1605635720000|2020-11-17 17:55:20|481.9|479.9|481.66|479.66|481.9|479.9|481.65|479.65|23
1605635730000|2020-11-17 17:55:30|481.6|479.6|481.52|479.52|481.61|479.61|481.48|479.48|23
1605635740000|2020-11-17 17:55:40|481.53|479.53|481.67|479.67|481.78|479.78|481.53|479.53|20
1605635750000|2020-11-17 17:55:50|481.69|479.69|481.42|479.42|481.69|479.69|481.42|479.42|20
1605635760000|2020-11-17 17:56:00|481.43|479.43|481.45|479.45|481.46|479.46|481.3|479.3|28
1605635770000|2020-11-17 17:56:10|481.44|479.44|481.69|479.69|481.69|479.69|481.4|479.4|24
1605635780000|2020-11-17 17:56:20|481.7|479.7|481.85|479.85|481.85|479.85|481.69|479.69|23
1605635790000|2020-11-17 17:56:30|481.88|479.88|482.14|480.14|482.31|480.31|481.88|479.88|25
1605635800000|2020-11-17 17:56:40|482.13|480.13|482.12|480.12|482.22|480.22|481.93|479.93|28
1605635810000|2020-11-17 17:56:50|482.13|480.13|482.16|480.16|482.19|480.19|482.06|480.06|23
1605635820000|2020-11-17 17:57:00|482.13|480.13|482.34|480.34|482.35|480.35|482.13|480.13|18
1605635830000|2020-11-17 17:57:10|482.37|480.37|482.4|480.4|482.41|480.41|482.28|480.28|18
1605635840000|2020-11-17 17:57:20|482.34|480.34|482.39|480.39|482.41|480.41|482.32|480.32|24
1605635850000|2020-11-17 17:57:30|482.42|480.42|482.49|480.49|482.58|480.58|482.39|480.39|18
1605635860000|2020-11-17 17:57:40|482.48|480.48|482.72|480.72|482.78|480.78|482.48|480.48|20
1605635870000|2020-11-17 17:57:50|482.7|480.7|482.77|480.77|482.8|480.8|482.55|480.55|28
1605635880000|2020-11-17 17:58:00|482.69|480.69|482.65|480.65|482.88|480.88|482.6|480.6|23
1605635890000|2020-11-17 17:58:10|482.67|480.67|482.96|480.96|483.01|481.01|482.67|480.67|15
1605635900000|2020-11-17 17:58:20|482.99|480.99|482.78|480.78|483|481|482.76|480.76|23
1605635910000|2020-11-17 17:58:30|482.79|480.79|482.3|480.3|482.8|480.8|482.3|480.3|16
1605635920000|2020-11-17 17:58:40|482.31|480.31|482.26|480.26|482.32|480.32|482.21|480.21|24
1605635930000|2020-11-17 17:58:50|482.29|480.29|481.9|479.9|482.33|480.33|481.88|479.88|22
1605635940000|2020-11-17 17:59:00|482.13|480.13|481.94|479.94|482.13|480.13|481.82|479.82|26
1605635950000|2020-11-17 17:59:10|481.93|479.93|481.83|479.83|481.95|479.95|481.79|479.79|21
1605635960000|2020-11-17 17:59:20|481.76|479.76|481.61|479.61|481.77|479.77|481.6|479.6|29
1605635970000|2020-11-17 17:59:30|481.55|479.55|481.67|479.67|481.72|479.72|481.55|479.55|29
1605635980000|2020-11-17 17:59:40|481.63|479.63|481.52|479.52|481.63|479.63|481.51|479.51|13
1605635990000|2020-11-17 17:59:50|481.51|479.51|481.82|479.82|481.82|479.82|481.51|479.51|23
1605636000000|2020-11-17 18:00:00|481.83|479.83|481.89|479.89|481.95|479.95|481.82|479.82|19
1605636010000|2020-11-17 18:00:10|481.95|479.95|481.97|479.97|482.01|480.01|481.95|479.95|13
1605636020000|2020-11-17 18:00:20|481.96|479.96|481.98|479.98|482.03|480.03|481.96|479.96|12
1605636030000|2020-11-17 18:00:30|481.97|479.97|481.7|479.7|481.97|479.97|481.7|479.7|21
1605636040000|2020-11-17 18:00:40|481.71|479.71|481.61|479.61|481.74|479.74|481.61|479.61|14
1605636050000|2020-11-17 18:00:50|481.6|479.6|481.48|479.48|481.62|479.62|481.41|479.41|16
1605636060000|2020-11-17 18:01:00|481.44|479.44|481.11|479.11|481.44|479.44|480.9|478.9|28
1605636070000|2020-11-17 18:01:10|481.07|479.07|480.91|478.91|481.11|479.11|480.87|478.87|23
1605636080000|2020-11-17 18:01:20|480.9|478.9|480.81|478.81|480.91|478.91|480.81|478.81|20
1605636090000|2020-11-17 18:01:30|480.79|478.79|481.08|479.08|481.08|479.08|480.78|478.78|21
1605636100000|2020-11-17 18:01:40|481.06|479.06|480.99|478.99|481.06|479.06|480.96|478.96|29
1605636110000|2020-11-17 18:01:50|481.01|479.01|480.99|478.99|481.03|479.03|480.91|478.91|27
1605636120000|2020-11-17 18:02:00|480.98|478.98|480.98|478.98|481.08|479.08|480.97|478.97|26
1605636130000|2020-11-17 18:02:10|481.01|479.01|481.27|479.27|481.28|479.28|480.98|478.98|31
1605636140000|2020-11-17 18:02:20|481.26|479.26|481.24|479.24|481.29|479.29|481.19|479.19|31
1605636150000|2020-11-17 18:02:30|481.23|479.23|481.28|479.28|481.28|479.28|481.18|479.18|24
1605636160000|2020-11-17 18:02:40|481.29|479.29|481.36|479.36|481.43|479.43|481.29|479.29|16
1605636170000|2020-11-17 18:02:50|481.34|479.34|481.31|479.31|481.37|479.37|481.29|479.29|28
1605636180000|2020-11-17 18:03:00|481.33|479.33|481.11|479.11|481.36|479.36|481.11|479.11|22
1605636190000|2020-11-17 18:03:10|481.14|479.14|480.97|478.97|481.15|479.15|480.96|478.96|28
1605636200000|2020-11-17 18:03:20|480.95|478.95|480.9|478.9|480.99|478.99|480.88|478.88|22
1605636210000|2020-11-17 18:03:30|480.86|478.86|480.67|478.67|480.86|478.86|480.53|478.53|18
1605636220000|2020-11-17 18:03:40|480.65|478.65|480.33|478.33|480.65|478.65|480.3|478.3|22
1605636230000|2020-11-17 18:03:50|480.31|478.31|480.36|478.36|480.38|478.38|480.16|478.16|25
1605636240000|2020-11-17 18:04:00|480.37|478.37|480.56|478.56|480.58|478.58|480.36|478.36|29
1605636250000|2020-11-17 18:04:10|480.57|478.57|480.68|478.68|480.71|478.71|480.55|478.55|22
1605636260000|2020-11-17 18:04:20|480.69|478.69|480.58|478.58|480.79|478.79|480.58|478.58|27
1605636270000|2020-11-17 18:04:30|480.57|478.57|480.55|478.55|480.57|478.57|480.43|478.43|19
1605636280000|2020-11-17 18:04:40|480.53|478.53|480.54|478.54|480.62|478.62|480.47|478.47|31
1605636290000|2020-11-17 18:04:50|480.59|478.59|480.7|478.7|480.71|478.71|480.47|478.47|27
1605636300000|2020-11-17 18:05:00|480.71|478.71|480.8|478.8|480.82|478.82|480.64|478.64|26
1605636310000|2020-11-17 18:05:10|480.81|478.81|480.97|478.97|480.97|478.97|480.81|478.81|12
1605636320000|2020-11-17 18:05:20|480.95|478.95|480.73|478.73|480.96|478.96|480.7|478.7|25
1605636330000|2020-11-17 18:05:30|480.76|478.76|480.94|478.94|481.01|479.01|480.73|478.73|27
1605636340000|2020-11-17 18:05:40|480.92|478.92|480.95|478.95|481.01|479.01|480.91|478.91|23
1605636350000|2020-11-17 18:05:50|480.92|478.92|480.95|478.95|480.96|478.96|480.79|478.79|17
1605636360000|2020-11-17 18:06:00|480.91|478.91|481.01|479.01|481.02|479.02|480.91|478.91|13
1605636370000|2020-11-17 18:06:10|480.98|478.98|480.74|478.74|480.98|478.98|480.73|478.73|29
1605636380000|2020-11-17 18:06:20|480.76|478.76|480.58|478.58|480.77|478.77|480.57|478.57|23
1605636390000|2020-11-17 18:06:30|480.59|478.59|480.65|478.65|480.65|478.65|480.56|478.56|24
1605636400000|2020-11-17 18:06:40|480.67|478.67|480.69|478.69|480.88|478.88|480.67|478.67|27
1605636410000|2020-11-17 18:06:50|480.63|478.63|480.48|478.48|480.63|478.63|480.43|478.43|29
1605636420000|2020-11-17 18:07:00|480.5|478.5|480.56|478.56|480.58|478.58|480.5|478.5|12
1605636430000|2020-11-17 18:07:10|480.57|478.57|480.91|478.91|480.92|478.92|480.56|478.56|20
1605636440000|2020-11-17 18:07:20|480.94|478.94|481.09|479.09|481.09|479.09|480.93|478.93|5
1605636450000|2020-11-17 18:07:30|481.11|479.11|481|479|481.11|479.11|480.94|478.94|23
1605636460000|2020-11-17 18:07:40|481.03|479.03|481.27|479.27|481.29|479.29|481.02|479.02|15
1605636470000|2020-11-17 18:07:50|481.36|479.36|481.36|479.36|481.36|479.36|481.31|479.31|12
1605636480000|2020-11-17 18:08:00|481.37|479.37|481.53|479.53|481.58|479.58|481.37|479.37|19
1605636490000|2020-11-17 18:08:10|481.51|479.51|481.45|479.45|481.59|479.59|481.44|479.44|21
1605636500000|2020-11-17 18:08:20|481.47|479.47|481.41|479.41|481.68|479.68|481.41|479.41|22
1605636510000|2020-11-17 18:08:30|481.42|479.42|481.36|479.36|481.42|479.42|481.31|479.31|23
1605636520000|2020-11-17 18:08:40|481.34|479.34|481.04|479.04|481.37|479.37|481.01|479.01|25
1605636530000|2020-11-17 18:08:50|481.03|479.03|480.98|478.98|481.04|479.04|480.92|478.92|27
1605636540000|2020-11-17 18:09:00|480.96|478.96|480.78|478.78|480.96|478.96|480.78|478.78|17
1605636550000|2020-11-17 18:09:10|480.76|478.76|480.73|478.73|480.77|478.77|480.73|478.73|22
1605636560000|2020-11-17 18:09:20|480.74|478.74|480.72|478.72|480.76|478.76|480.71|478.71|20
1605636570000|2020-11-17 18:09:30|480.74|478.74|480.35|478.35|480.74|478.74|480.33|478.33|31
1605636580000|2020-11-17 18:09:40|480.32|478.32|480.32|478.32|480.5|478.5|480.17|478.17|33
1605636590000|2020-11-17 18:09:50|480.37|478.37|480.43|478.43|480.48|478.48|480.3|478.3|30
1605636600000|2020-11-17 18:10:00|480.44|478.44|480.1|478.1|480.46|478.46|480.1|478.1|34
1605636610000|2020-11-17 18:10:10|480.11|478.11|479.85|477.85|480.11|478.11|479.47|477.47|30
1605636620000|2020-11-17 18:10:20|480.09|478.09|479.81|477.81|480.09|478.09|479.59|477.59|32
1605636630000|2020-11-17 18:10:30|479.84|477.84|479.18|477.18|479.84|477.84|479.18|477.18|38
1605636640000|2020-11-17 18:10:40|479.15|477.15|478.94|476.94|479.17|477.17|478.78|476.78|32
1605636650000|2020-11-17 18:10:50|478.9|476.9|478.54|476.54|479|477|478.36|476.36|35
1605636660000|2020-11-17 18:11:00|478.36|476.36|478.84|476.84|478.87|476.87|478.36|476.36|36
1605636670000|2020-11-17 18:11:10|478.85|476.85|478.91|476.91|479.11|477.11|478.85|476.85|29
1605636680000|2020-11-17 18:11:20|478.92|476.92|479.12|477.12|479.2|477.2|478.89|476.89|32
1605636690000|2020-11-17 18:11:30|479.09|477.09|479.49|477.49|479.52|477.52|479.09|477.09|22
1605636700000|2020-11-17 18:11:40|479.46|477.46|479.2|477.2|479.55|477.55|479.07|477.07|31
1605636710000|2020-11-17 18:11:50|479.57|477.57|480.07|478.07|480.08|478.08|479.57|477.57|31
1605636720000|2020-11-17 18:12:00|480.13|478.13|479.86|477.86|480.13|478.13|479.82|477.82|33
1605636730000|2020-11-17 18:12:10|479.88|477.88|479.92|477.92|479.94|477.94|479.7|477.7|31
1605636740000|2020-11-17 18:12:20|479.87|477.87|479.89|477.89|479.96|477.96|479.8|477.8|36
1605636750000|2020-11-17 18:12:30|479.96|477.96|480.05|478.05|480.13|478.13|479.88|477.88|32
1605636760000|2020-11-17 18:12:40|479.94|477.94|480.15|478.15|480.21|478.21|479.92|477.92|36
1605636770000|2020-11-17 18:12:50|480.19|478.19|480.29|478.29|480.31|478.31|480.19|478.19|32
1605636780000|2020-11-17 18:13:00|480.3|478.3|480.11|478.11|480.32|478.32|480.09|478.09|26
1605636790000|2020-11-17 18:13:10|480.14|478.14|480.16|478.16|480.27|478.27|480.12|478.12|28
1605636800000|2020-11-17 18:13:20|480.13|478.13|480.26|478.26|480.26|478.26|480.1|478.1|28
1605636810000|2020-11-17 18:13:30|480.27|478.27|480.35|478.35|480.35|478.35|480.24|478.24|23
1605636820000|2020-11-17 18:13:40|480.34|478.34|480.46|478.46|480.46|478.46|480.28|478.28|26
1605636830000|2020-11-17 18:13:50|480.41|478.41|480.36|478.36|480.43|478.43|480.33|478.33|25
1605636840000|2020-11-17 18:14:00|480.49|478.49|480.6|478.6|480.69|478.69|480.47|478.47|30
1605636850000|2020-11-17 18:14:10|480.61|478.61|480.48|478.48|480.63|478.63|480.47|478.47|26
1605636860000|2020-11-17 18:14:20|480.46|478.46|480.39|478.39|480.47|478.47|480.3|478.3|22
1605636870000|2020-11-17 18:14:30|480.43|478.43|480.76|478.76|480.76|478.76|480.42|478.42|31
1605636880000|2020-11-17 18:14:40|480.74|478.74|480.71|478.71|480.79|478.79|480.67|478.67|29
1605636890000|2020-11-17 18:14:50|480.74|478.74|480.74|478.74|480.78|478.78|480.67|478.67|15
1605636900000|2020-11-17 18:15:00|480.73|478.73|481|479|481|479|480.68|478.68|16
1605636910000|2020-11-17 18:15:10|481.14|479.14|481.32|479.32|481.32|479.32|481.11|479.11|32
1605636920000|2020-11-17 18:15:20|481.31|479.31|481.56|479.56|481.56|479.56|481.31|479.31|29
1605636930000|2020-11-17 18:15:30|481.57|479.57|481.65|479.65|481.65|479.65|481.54|479.54|21
1605636940000|2020-11-17 18:15:40|481.64|479.64|481.59|479.59|481.65|479.65|481.5|479.5|28
1605636950000|2020-11-17 18:15:50|481.6|479.6|481.59|479.59|481.72|479.72|481.53|479.53|31
1605636960000|2020-11-17 18:16:00|481.57|479.57|481.7|479.7|481.72|479.72|481.51|479.51|32
1605636970000|2020-11-17 18:16:10|481.71|479.71|481.68|479.68|481.77|479.77|481.62|479.62|24
1605636980000|2020-11-17 18:16:20|481.71|479.71|481.63|479.63|481.78|479.78|481.57|479.57|33
1605636990000|2020-11-17 18:16:30|481.65|479.65|481.64|479.64|481.65|479.65|481.51|479.51|25
1605637000000|2020-11-17 18:16:40|481.63|479.63|481.59|479.59|481.65|479.65|481.55|479.55|28
1605637010000|2020-11-17 18:16:50|481.58|479.58|481.69|479.69|481.72|479.72|481.56|479.56|32
1605637020000|2020-11-17 18:17:00|481.7|479.7|481.78|479.78|481.88|479.88|481.68|479.68|26
1605637030000|2020-11-17 18:17:10|481.81|479.81|481.78|479.78|481.83|479.83|481.77|479.77|18
1605637040000|2020-11-17 18:17:20|481.79|479.79|481.9|479.9|481.9|479.9|481.77|479.77|25
1605637050000|2020-11-17 18:17:30|481.93|479.93|481.83|479.83|482.02|480.02|481.82|479.82|29
1605637060000|2020-11-17 18:17:40|481.84|479.84|481.7|479.7|481.84|479.84|481.69|479.69|18
1605637070000|2020-11-17 18:17:50|481.77|479.77|481.66|479.66|481.81|479.81|481.62|479.62|23
1605637080000|2020-11-17 18:18:00|481.65|479.65|481.59|479.59|481.67|479.67|481.57|479.57|21
1605637090000|2020-11-17 18:18:10|481.56|479.56|481.48|479.48|481.59|479.59|481.48|479.48|19
1605637100000|2020-11-17 18:18:20|481.5|479.5|481.39|479.39|481.51|479.51|481.39|479.39|12
1605637110000|2020-11-17 18:18:30|481.38|479.38|481.45|479.45|481.45|479.45|481.37|479.37|18
1605637120000|2020-11-17 18:18:40|481.46|479.46|481.44|479.44|481.54|479.54|481.44|479.44|16
1605637130000|2020-11-17 18:18:50|481.45|479.45|481.39|479.39|481.45|479.45|481.39|479.39|10
1605637140000|2020-11-17 18:19:00|481.35|479.35|481.2|479.2|481.35|479.35|481.11|479.11|26
1605637150000|2020-11-17 18:19:10|481.25|479.25|481.5|479.5|481.51|479.51|481.24|479.24|27
1605637160000|2020-11-17 18:19:20|481.52|479.52|481.57|479.57|481.59|479.59|481.49|479.49|26
1605637170000|2020-11-17 18:19:30|481.56|479.56|481.63|479.63|481.63|479.63|481.47|479.47|29
1605637180000|2020-11-17 18:19:40|481.66|479.66|481.61|479.61|481.8|479.8|481.6|479.6|32
1605637190000|2020-11-17 18:19:50|481.56|479.56|481.6|479.6|481.61|479.61|481.52|479.52|31
1605637200000|2020-11-17 18:20:00|481.56|479.56|481.27|479.27|481.58|479.58|481.25|479.25|29
1605637210000|2020-11-17 18:20:10|481.26|479.26|481.28|479.28|481.29|479.29|481.22|479.22|28
1605637220000|2020-11-17 18:20:20|481.25|479.25|481.23|479.23|481.25|479.25|481.2|479.2|13
1605637230000|2020-11-17 18:20:30|481.17|479.17|481.04|479.04|481.24|479.24|481.04|479.04|26
1605637240000|2020-11-17 18:20:40|481.06|479.06|481.01|479.01|481.09|479.09|481|479|21
1605637250000|2020-11-17 18:20:50|480.99|478.99|480.99|478.99|480.99|478.99|480.94|478.94|12
1605637260000|2020-11-17 18:21:00|480.97|478.97|480.97|478.97|481.03|479.03|480.94|478.94|27
1605637270000|2020-11-17 18:21:10|480.98|478.98|481.04|479.04|481.05|479.05|480.95|478.95|19
1605637280000|2020-11-17 18:21:20|481.03|479.03|481.35|479.35|481.37|479.37|481.03|479.03|25
1605637290000|2020-11-17 18:21:30|481.39|479.39|481.49|479.49|481.55|479.55|481.29|479.29|27
1605637300000|2020-11-17 18:21:40|481.51|479.51|481.64|479.64|481.69|479.69|481.49|479.49|21
1605637310000|2020-11-17 18:21:50|481.62|479.62|481.49|479.49|481.65|479.65|481.49|479.49|28
1605637320000|2020-11-17 18:22:00|481.51|479.51|481.46|479.46|481.52|479.52|481.42|479.42|20
1605637330000|2020-11-17 18:22:10|481.45|479.45|481.44|479.44|481.49|479.49|481.4|479.4|24
1605637340000|2020-11-17 18:22:20|481.52|479.52|481.81|479.81|481.83|479.83|481.52|479.52|20
1605637350000|2020-11-17 18:22:30|481.83|479.83|481.73|479.73|481.89|479.89|481.73|479.73|21
1605637360000|2020-11-17 18:22:40|481.72|479.72|481.73|479.73|481.88|479.88|481.68|479.68|33
1605637370000|2020-11-17 18:22:50|481.76|479.76|481.55|479.55|481.77|479.77|481.53|479.53|32
1605637380000|2020-11-17 18:23:00|481.54|479.54|481.31|479.31|481.56|479.56|481.31|479.31|33
1605637390000|2020-11-17 18:23:10|481.32|479.32|481.08|479.08|481.33|479.33|481.08|479.08|27
1605637400000|2020-11-17 18:23:20|481.11|479.11|481.04|479.04|481.17|479.17|481.04|479.04|25
1605637410000|2020-11-17 18:23:30|481.03|479.03|480.72|478.72|481.03|479.03|480.71|478.71|24
1605637420000|2020-11-17 18:23:40|480.74|478.74|480.66|478.66|480.76|478.76|480.65|478.65|17
1605637430000|2020-11-17 18:23:50|480.65|478.65|480.87|478.87|480.89|478.89|480.65|478.65|21
1605637440000|2020-11-17 18:24:00|480.83|478.83|481.27|479.27|481.36|479.36|480.82|478.82|36
1605637450000|2020-11-17 18:24:10|481.11|479.11|481.1|479.1|481.38|479.38|480.99|478.99|35
1605637460000|2020-11-17 18:24:20|481.09|479.09|481.25|479.25|481.26|479.26|481.09|479.09|19
1605637470000|2020-11-17 18:24:30|481.32|479.32|481.37|479.37|481.48|479.48|481.31|479.31|27
1605637480000|2020-11-17 18:24:40|481.34|479.34|481.21|479.21|481.34|479.34|481.2|479.2|27
1605637490000|2020-11-17 18:24:50|481.22|479.22|481.34|479.34|481.4|479.4|481.2|479.2|22
1605637500000|2020-11-17 18:25:00|481.32|479.32|481.2|479.2|481.33|479.33|481.19|479.19|32
1605637510000|2020-11-17 18:25:10|481.19|479.19|481.14|479.14|481.23|479.23|481.08|479.08|25
1605637520000|2020-11-17 18:25:20|481.13|479.13|481.06|479.06|481.14|479.14|481.06|479.06|26
1605637530000|2020-11-17 18:25:30|481.04|479.04|480.99|478.99|481.06|479.06|480.99|478.99|13
1605637540000|2020-11-17 18:25:40|480.97|478.97|480.65|478.65|480.97|478.97|480.63|478.63|29
1605637550000|2020-11-17 18:25:50|480.66|478.66|480.81|478.81|480.88|478.88|480.6|478.6|28
1605637560000|2020-11-17 18:26:00|480.78|478.78|480.53|478.53|480.88|478.88|480.52|478.52|37
1605637570000|2020-11-17 18:26:10|480.54|478.54|480.47|478.47|480.56|478.56|480.46|478.46|25
1605637580000|2020-11-17 18:26:20|480.49|478.49|480.37|478.37|480.5|478.5|480.37|478.37|19
1605637590000|2020-11-17 18:26:30|480.42|478.42|480.37|478.37|480.47|478.47|480.36|478.36|28
1605637600000|2020-11-17 18:26:40|480.4|478.4|480.3|478.3|480.4|478.4|480.3|478.3|27
1605637610000|2020-11-17 18:26:50|480.31|478.31|480.29|478.29|480.33|478.33|480.27|478.27|15
1605637620000|2020-11-17 18:27:00|480.28|478.28|480.16|478.16|480.3|478.3|480.16|478.16|21
1605637630000|2020-11-17 18:27:10|480.14|478.14|480.07|478.07|480.22|478.22|480.06|478.06|28
1605637640000|2020-11-17 18:27:20|480.06|478.06|480.16|478.16|480.19|478.19|480.06|478.06|22
1605637650000|2020-11-17 18:27:30|480.18|478.18|480.28|478.28|480.28|478.28|480.15|478.15|18
1605637660000|2020-11-17 18:27:40|480.21|478.21|480.27|478.27|480.39|478.39|480.21|478.21|24
1605637670000|2020-11-17 18:27:50|480.24|478.24|479.99|477.99|480.25|478.25|479.99|477.99|25
1605637680000|2020-11-17 18:28:00|479.98|477.98|480.02|478.02|480.05|478.05|479.97|477.97|15
1605637690000|2020-11-17 18:28:10|479.95|477.95|480.23|478.23|480.26|478.26|479.92|477.92|29
1605637700000|2020-11-17 18:28:20|480.26|478.26|480.34|478.34|480.35|478.35|480.21|478.21|24
1605637710000|2020-11-17 18:28:30|480.33|478.33|480.29|478.29|480.47|478.47|480.28|478.28|25
1605637720000|2020-11-17 18:28:40|480.28|478.28|480.1|478.1|480.34|478.34|480.07|478.07|29
1605637730000|2020-11-17 18:28:50|480.11|478.11|479.98|477.98|480.11|478.11|479.71|477.71|27
1605637740000|2020-11-17 18:29:00|479.95|477.95|480.06|478.06|480.07|478.07|479.92|477.92|32
1605637750000|2020-11-17 18:29:10|480.01|478.01|480.09|478.09|480.1|478.1|480.01|478.01|21
1605637760000|2020-11-17 18:29:20|480.07|478.07|480.09|478.09|480.12|478.12|480.05|478.05|25
1605637770000|2020-11-17 18:29:30|480.1|478.1|480.06|478.06|480.14|478.14|480.04|478.04|16
1605637780000|2020-11-17 18:29:40|480.05|478.05|479.83|477.83|480.05|478.05|479.31|477.31|34
1605637790000|2020-11-17 18:29:50|479.65|477.65|479.12|477.12|479.95|477.95|479.12|477.12|24
1605637800000|2020-11-17 18:30:00|479.09|477.09|479.35|477.35|479.37|477.37|479.05|477.05|29
1605637810000|2020-11-17 18:30:10|479.36|477.36|479.68|477.68|479.68|477.68|479.36|477.36|25
1605637820000|2020-11-17 18:30:20|479.71|477.71|479.84|477.84|479.85|477.85|479.65|477.65|22
1605637830000|2020-11-17 18:30:30|479.85|477.85|479.65|477.65|479.85|477.85|479.64|477.64|33
1605637840000|2020-11-17 18:30:40|479.66|477.66|479.52|477.52|479.66|477.66|479.52|477.52|19
1605637850000|2020-11-17 18:30:50|479.51|477.51|479.61|477.61|479.64|477.64|479.41|477.41|29
1605637860000|2020-11-17 18:31:00|479.62|477.62|479.49|477.49|479.7|477.7|479.4|477.4|35
1605637870000|2020-11-17 18:31:10|479.51|477.51|479.43|477.43|479.65|477.65|479.43|477.43|34
1605637880000|2020-11-17 18:31:20|479.46|477.46|479.49|477.49|479.5|477.5|479.36|477.36|23
1605637890000|2020-11-17 18:31:30|479.48|477.48|479.56|477.56|479.69|477.69|479.41|477.41|33
1605637900000|2020-11-17 18:31:40|479.65|477.65|479.72|477.72|479.75|477.75|479.55|477.55|25
1605637910000|2020-11-17 18:31:50|479.64|477.64|479.38|477.38|479.66|477.66|479.38|477.38|22
1605637920000|2020-11-17 18:32:00|479.39|477.39|479.57|477.57|479.69|477.69|479.39|477.39|30
1605637930000|2020-11-17 18:32:10|479.53|477.53|479.84|477.84|479.86|477.86|479.53|477.53|29
1605637940000|2020-11-17 18:32:20|479.86|477.86|479.97|477.97|479.97|477.97|479.84|477.84|13
1605637950000|2020-11-17 18:32:30|480|478|480.16|478.16|480.16|478.16|479.97|477.97|12
1605637960000|2020-11-17 18:32:40|480.18|478.18|480.12|478.12|480.28|478.28|480.08|478.08|23
1605637970000|2020-11-17 18:32:50|480.09|478.09|480.04|478.04|480.17|478.17|480.03|478.03|25
1605637980000|2020-11-17 18:33:00|480.07|478.07|479.96|477.96|480.08|478.08|479.93|477.93|23
1605637990000|2020-11-17 18:33:10|479.95|477.95|480.03|478.03|480.08|478.08|479.95|477.95|18
1605638000000|2020-11-17 18:33:20|480.02|478.02|480.28|478.28|480.28|478.28|479.92|477.92|26
1605638010000|2020-11-17 18:33:30|480.29|478.29|480.26|478.26|480.36|478.36|480.19|478.19|31
1605638020000|2020-11-17 18:33:40|480.25|478.25|480.24|478.24|480.29|478.29|480.23|478.23|27
1605638030000|2020-11-17 18:33:50|480.19|478.19|480.15|478.15|480.24|478.24|480.14|478.14|24
1605638040000|2020-11-17 18:34:00|480.17|478.17|480.38|478.38|480.41|478.41|480.17|478.17|24
1605638050000|2020-11-17 18:34:10|480.39|478.39|480.56|478.56|480.56|478.56|480.38|478.38|15
1605638060000|2020-11-17 18:34:20|480.58|478.58|480.78|478.78|480.84|478.84|480.58|478.58|23
1605638070000|2020-11-17 18:34:30|480.8|478.8|480.87|478.87|480.87|478.87|480.72|478.72|28
1605638080000|2020-11-17 18:34:40|480.86|478.86|480.82|478.82|480.91|478.91|480.76|478.76|20
1605638090000|2020-11-17 18:34:50|480.84|478.84|480.79|478.79|480.92|478.92|480.74|478.74|31
1605638100000|2020-11-17 18:35:00|480.78|478.78|480.82|478.82|480.85|478.85|480.69|478.69|31
1605638110000|2020-11-17 18:35:10|480.84|478.84|480.81|478.81|480.93|478.93|480.8|478.8|12
1605638120000|2020-11-17 18:35:20|480.87|478.87|480.95|478.95|480.95|478.95|480.81|478.81|14
1605638130000|2020-11-17 18:35:30|480.96|478.96|480.98|478.98|480.98|478.98|480.95|478.95|7
1605638140000|2020-11-17 18:35:40|480.95|478.95|480.92|478.92|481|479|480.92|478.92|16
1605638150000|2020-11-17 18:35:50|480.95|478.95|481.02|479.02|481.02|479.02|480.94|478.94|14
1605638160000|2020-11-17 18:36:00|480.98|478.98|481.11|479.11|481.24|479.24|480.98|478.98|24
1605638170000|2020-11-17 18:36:10|481.12|479.12|481.07|479.07|481.12|479.12|481.05|479.05|26
1605638180000|2020-11-17 18:36:20|481.08|479.08|481.25|479.25|481.27|479.27|481.08|479.08|20
1605638190000|2020-11-17 18:36:30|481.26|479.26|481.23|479.23|481.42|479.42|481.2|479.2|22
1605638200000|2020-11-17 18:36:40|481.22|479.22|481.41|479.41|481.41|479.41|481.19|479.19|18
1605638210000|2020-11-17 18:36:50|481.42|479.42|481.27|479.27|481.42|479.42|481.27|479.27|18
1605638220000|2020-11-17 18:37:00|481.29|479.29|480.66|478.66|481.29|479.29|480.62|478.62|20
1605638230000|2020-11-17 18:37:10|480.64|478.64|480.44|478.44|480.64|478.64|480.44|478.44|22
1605638240000|2020-11-17 18:37:20|480.43|478.43|480.45|478.45|480.58|478.58|480.43|478.43|20
1605638250000|2020-11-17 18:37:30|480.44|478.44|480.36|478.36|480.5|478.5|480.36|478.36|18
1605638260000|2020-11-17 18:37:40|480.31|478.31|480.47|478.47|480.47|478.47|480.31|478.31|12
1605638270000|2020-11-17 18:37:50|480.49|478.49|480.48|478.48|480.69|478.69|480.45|478.45|22
1605638280000|2020-11-17 18:38:00|480.5|478.5|480.79|478.79|480.96|478.96|480.47|478.47|34
1605638290000|2020-11-17 18:38:10|480.81|478.81|480.92|478.92|480.94|478.94|480.76|478.76|25
1605638300000|2020-11-17 18:38:20|480.9|478.9|480.9|478.9|481.06|479.06|480.85|478.85|25
1605638310000|2020-11-17 18:38:30|480.88|478.88|480.77|478.77|480.99|478.99|480.74|478.74|28
1605638320000|2020-11-17 18:38:40|480.71|478.71|480.71|478.71|480.71|478.71|480.71|478.71|1
1605638330000|2020-11-17 18:38:50|480.7|478.7|480.78|478.78|480.8|478.8|480.69|478.69|11
1605638340000|2020-11-17 18:39:00|480.8|478.8|480.78|478.78|480.96|478.96|480.74|478.74|28
1605638350000|2020-11-17 18:39:10|480.76|478.76|480.37|478.37|480.76|478.76|480.37|478.37|21
1605638360000|2020-11-17 18:39:20|480.4|478.4|480.41|478.41|480.44|478.44|480.4|478.4|15
1605638370000|2020-11-17 18:39:30|480.42|478.42|480.44|478.44|480.52|478.52|480.39|478.39|16
1605638380000|2020-11-17 18:39:40|480.46|478.46|480.4|478.4|480.5|478.5|480.36|478.36|24
1605638390000|2020-11-17 18:39:50|480.37|478.37|480.11|478.11|480.38|478.38|480.1|478.1|16
1605638400000|2020-11-17 18:40:00|480.09|478.09|480.11|478.11|480.16|478.16|480.06|478.06|20
1605638410000|2020-11-17 18:40:10|480.12|478.12|480.11|478.11|480.13|478.13|480.06|478.06|11
1605638420000|2020-11-17 18:40:20|480.17|478.17|480.25|478.25|480.25|478.25|480.17|478.17|10
1605638430000|2020-11-17 18:40:30|480.27|478.27|479.98|477.98|480.27|478.27|479.98|477.98|17
1605638440000|2020-11-17 18:40:40|480.03|478.03|479.87|477.87|480.06|478.06|479.86|477.86|26
1605638450000|2020-11-17 18:40:50|479.86|477.86|479.8|477.8|479.86|477.86|479.64|477.64|35
1605638460000|2020-11-17 18:41:00|479.81|477.81|479.73|477.73|479.82|477.82|479.61|477.61|29
1605638470000|2020-11-17 18:41:10|479.78|477.78|479.64|477.64|479.83|477.83|479.62|477.62|31
1605638480000|2020-11-17 18:41:20|479.67|477.67|479.67|477.67|479.78|477.78|479.65|477.65|21
1605638490000|2020-11-17 18:41:30|479.68|477.68|479.87|477.87|479.91|477.91|479.68|477.68|24
1605638500000|2020-11-17 18:41:40|479.89|477.89|479.87|477.87|479.99|477.99|479.86|477.86|31
1605638510000|2020-11-17 18:41:50|479.88|477.88|479.94|477.94|480|478|479.87|477.87|18
1605638520000|2020-11-17 18:42:00|479.89|477.89|479.86|477.86|479.9|477.9|479.84|477.84|19
1605638530000|2020-11-17 18:42:10|479.87|477.87|479.85|477.85|479.87|477.87|479.82|477.82|10
1605638540000|2020-11-17 18:42:20|479.86|477.86|479.79|477.79|479.86|477.86|479.78|477.78|10
1605638550000|2020-11-17 18:42:30|479.73|477.73|479.56|477.56|479.73|477.73|479.56|477.56|18
1605638560000|2020-11-17 18:42:40|479.58|477.58|479.71|477.71|479.74|477.74|479.57|477.57|22
1605638570000|2020-11-17 18:42:50|479.7|477.7|479.62|477.62|479.7|477.7|479.46|477.46|27
1605638580000|2020-11-17 18:43:00|479.61|477.61|479.59|477.59|479.66|477.66|479.54|477.54|20
1605638590000|2020-11-17 18:43:10|479.62|477.62|479.54|477.54|479.62|477.62|479.51|477.51|20
1605638600000|2020-11-17 18:43:20|479.55|477.55|479.41|477.41|479.56|477.56|479.36|477.36|27
1605638610000|2020-11-17 18:43:30|479.39|477.39|479.48|477.48|479.52|477.52|479.39|477.39|17
1605638620000|2020-11-17 18:43:40|479.49|477.49|479.47|477.47|479.49|477.49|479.43|477.43|14
1605638630000|2020-11-17 18:43:50|479.48|477.48|479.49|477.49|479.49|477.49|479.37|477.37|17
1605638640000|2020-11-17 18:44:00|479.5|477.5|479.62|477.62|479.67|477.67|479.37|477.37|23
1605638650000|2020-11-17 18:44:10|479.6|477.6|479.63|477.63|479.67|477.67|479.48|477.48|28
1605638660000|2020-11-17 18:44:20|479.64|477.64|479.77|477.77|479.78|477.78|479.58|477.58|18
1605638670000|2020-11-17 18:44:30|479.76|477.76|479.65|477.65|479.81|477.81|479.64|477.64|12
1605638680000|2020-11-17 18:44:40|479.66|477.66|479.66|477.66|479.66|477.66|479.62|477.62|7
1605638690000|2020-11-17 18:44:50|479.64|477.64|479.66|477.66|479.67|477.67|479.55|477.55|22
1605638700000|2020-11-17 18:45:00|479.68|477.68|479.87|477.87|479.89|477.89|479.65|477.65|23
1605638710000|2020-11-17 18:45:10|479.89|477.89|479.95|477.95|479.96|477.96|479.84|477.84|20
1605638720000|2020-11-17 18:45:20|479.9|477.9|480.13|478.13|480.16|478.16|479.84|477.84|25
1605638730000|2020-11-17 18:45:30|480.15|478.15|480.23|478.23|480.23|478.23|480.04|478.04|21
1605638740000|2020-11-17 18:45:40|480.25|478.25|480.28|478.28|480.32|478.32|480.24|478.24|18
1605638750000|2020-11-17 18:45:50|480.27|478.27|480.29|478.29|480.3|478.3|480.21|478.21|16
1605638760000|2020-11-17 18:46:00|480.25|478.25|479.93|477.93|480.25|478.25|479.86|477.86|23
1605638770000|2020-11-17 18:46:10|479.91|477.91|479.58|477.58|479.94|477.94|479.58|477.58|25
1605638780000|2020-11-17 18:46:20|479.63|477.63|479.42|477.42|479.63|477.63|479.4|477.4|15
1605638790000|2020-11-17 18:46:30|479.41|477.41|479.3|477.3|479.43|477.43|479.28|477.28|22
1605638800000|2020-11-17 18:46:40|479.33|477.33|479.31|477.31|479.37|477.37|479.28|477.28|29
1605638810000|2020-11-17 18:46:50|479.29|477.29|479.15|477.15|479.29|477.29|479.15|477.15|16
1605638820000|2020-11-17 18:47:00|479.21|477.21|479.26|477.26|479.32|477.32|479.15|477.15|20
1605638830000|2020-11-17 18:47:10|479.27|477.27|478.78|476.78|479.27|477.27|478.78|476.78|25
1605638840000|2020-11-17 18:47:20|478.79|476.79|478.62|476.62|478.81|476.81|478.57|476.57|25
1605638850000|2020-11-17 18:47:30|478.66|476.66|478.93|476.93|478.93|476.93|478.66|476.66|24
1605638860000|2020-11-17 18:47:40|478.85|476.85|479.04|477.04|479.06|477.06|478.84|476.84|16
1605638870000|2020-11-17 18:47:50|479.03|477.03|479.03|477.03|479.15|477.15|478.97|476.97|19
1605638880000|2020-11-17 18:48:00|479.02|477.02|479.14|477.14|479.14|477.14|478.94|476.94|19
1605638890000|2020-11-17 18:48:10|479.11|477.11|479.13|477.13|479.14|477.14|479.08|477.08|17
1605638900000|2020-11-17 18:48:20|479.1|477.1|479.36|477.36|479.37|477.37|479.06|477.06|14
1605638910000|2020-11-17 18:48:30|479.21|477.21|479.49|477.49|479.49|477.49|479.18|477.18|17
1605638920000|2020-11-17 18:48:40|479.54|477.54|479.55|477.55|479.56|477.56|479.45|477.45|24
1605638930000|2020-11-17 18:48:50|479.49|477.49|479.35|477.35|479.54|477.54|479.35|477.35|24
1605638940000|2020-11-17 18:49:00|479.38|477.38|479.44|477.44|479.5|477.5|479.31|477.31|23
1605638950000|2020-11-17 18:49:10|479.31|477.31|479.06|477.06|479.39|477.39|479.06|477.06|23
1605638960000|2020-11-17 18:49:20|479.09|477.09|479.1|477.1|479.2|477.2|479.09|477.09|25
1605638970000|2020-11-17 18:49:30|479.22|477.22|479.3|477.3|479.31|477.31|479.22|477.22|13
1605638980000|2020-11-17 18:49:40|479.28|477.28|479.29|477.29|479.3|477.3|479.28|477.28|10
1605638990000|2020-11-17 18:49:50|479.28|477.28|479.08|477.08|479.28|477.28|479.06|477.06|24
1605639000000|2020-11-17 18:50:00|479.03|477.03|479|477|479.04|477.04|478.96|476.96|25
1605639010000|2020-11-17 18:50:10|478.99|476.99|478.97|476.97|479.03|477.03|478.93|476.93|25
1605639020000|2020-11-17 18:50:20|478.96|476.96|478.8|476.8|478.97|476.97|478.8|476.8|17
1605639030000|2020-11-17 18:50:30|478.79|476.79|478.7|476.7|478.83|476.83|478.69|476.69|24
1605639040000|2020-11-17 18:50:40|478.72|476.72|478.41|476.41|478.72|476.72|478.41|476.41|18
1605639050000|2020-11-17 18:50:50|478.42|476.42|478.41|476.41|478.45|476.45|478.35|476.35|31
1605639060000|2020-11-17 18:51:00|478.37|476.37|478.58|476.58|478.61|476.61|478.33|476.33|22
1605639070000|2020-11-17 18:51:10|478.59|476.59|478.74|476.74|478.74|476.74|478.56|476.56|19
1605639080000|2020-11-17 18:51:20|478.76|476.76|478.42|476.42|478.76|476.76|478.42|476.42|31
1605639090000|2020-11-17 18:51:30|478.41|476.41|478.42|476.42|478.53|476.53|478.39|476.39|29
1605639100000|2020-11-17 18:51:40|478.43|476.43|478.44|476.44|478.47|476.47|478.4|476.4|14
1605639110000|2020-11-17 18:51:50|478.48|476.48|478.46|476.46|478.57|476.57|478.39|476.39|12
1605639120000|2020-11-17 18:52:00|478.53|476.53|478.56|476.56|478.6|476.6|478.46|476.46|24
1605639130000|2020-11-17 18:52:10|478.57|476.57|478.57|476.57|478.57|476.57|478.55|476.55|5
1605639140000|2020-11-17 18:52:20|478.55|476.55|478.55|476.55|478.58|476.58|478.52|476.52|18
1605639150000|2020-11-17 18:52:30|478.5|476.5|478.62|476.62|478.7|476.7|478.5|476.5|22
1605639160000|2020-11-17 18:52:40|478.61|476.61|478.7|476.7|478.72|476.72|478.54|476.54|20
1605639170000|2020-11-17 18:52:50|478.72|476.72|478.67|476.67|478.72|476.72|478.65|476.65|15
1605639180000|2020-11-17 18:53:00|478.66|476.66|479.04|477.04|479.04|477.04|478.66|476.66|24
1605639190000|2020-11-17 18:53:10|478.92|476.92|479.22|477.22|479.29|477.29|478.9|476.9|34
1605639200000|2020-11-17 18:53:20|479.25|477.25|479.21|477.21|479.36|477.36|479.21|477.21|27
1605639210000|2020-11-17 18:53:30|479.2|477.2|479.49|477.49|479.49|477.49|479.2|477.2|30
1605639220000|2020-11-17 18:53:40|479.47|477.47|479.47|477.47|479.61|477.61|479.39|477.39|29
1605639230000|2020-11-17 18:53:50|479.46|477.46|479.8|477.8|479.8|477.8|479.46|477.46|32
1605639240000|2020-11-17 18:54:00|479.77|477.77|479.68|477.68|479.84|477.84|479.68|477.68|25
1605639250000|2020-11-17 18:54:10|479.66|477.66|479.7|477.7|479.82|477.82|479.65|477.65|20
1605639260000|2020-11-17 18:54:20|479.68|477.68|479.73|477.73|479.76|477.76|479.65|477.65|23
1605639270000|2020-11-17 18:54:30|479.7|477.7|479.56|477.56|479.76|477.76|479.56|477.56|21
1605639280000|2020-11-17 18:54:40|479.57|477.57|479.21|477.21|479.58|477.58|479.2|477.2|23
1605639290000|2020-11-17 18:54:50|479.22|477.22|479.14|477.14|479.29|477.29|479.13|477.13|15
1605639300000|2020-11-17 18:55:00|479.15|477.15|479.15|477.15|479.16|477.16|479.15|477.15|3
1605639310000|2020-11-17 18:55:10|479.05|477.05|479.19|477.19|479.21|477.21|479.04|477.04|25
1605639320000|2020-11-17 18:55:20|479.18|477.18|479.15|477.15|479.19|477.19|479.08|477.08|27
1605639330000|2020-11-17 18:55:30|479.13|477.13|478.91|476.91|479.13|477.13|478.91|476.91|22
1605639340000|2020-11-17 18:55:40|478.86|476.86|478.68|476.68|478.86|476.86|478.68|476.68|16
1605639350000|2020-11-17 18:55:50|478.69|476.69|478.78|476.78|478.8|476.8|478.69|476.69|18
1605639360000|2020-11-17 18:56:00|478.77|476.77|478.56|476.56|478.79|476.79|478.56|476.56|13
1605639370000|2020-11-17 18:56:10|478.57|476.57|478.56|476.56|478.59|476.59|478.56|476.56|10
1605639380000|2020-11-17 18:56:20|478.58|476.58|478.56|476.56|478.65|476.65|478.55|476.55|21
1605639390000|2020-11-17 18:56:30|478.58|476.58|478.55|476.55|478.59|476.59|478.55|476.55|14
1605639400000|2020-11-17 18:56:40|478.54|476.54|478.47|476.47|478.55|476.55|478.47|476.47|5
1605639410000|2020-11-17 18:56:50|478.46|476.46|478.33|476.33|478.46|476.46|478.33|476.33|23
1605639420000|2020-11-17 18:57:00|478.32|476.32|478.3|476.3|478.34|476.34|478.23|476.23|14
1605639430000|2020-11-17 18:57:10|478.28|476.28|478.26|476.26|478.34|476.34|478.21|476.21|23
1605639440000|2020-11-17 18:57:20|478.27|476.27|478.14|476.14|478.31|476.31|478.14|476.14|23
1605639450000|2020-11-17 18:57:30|478.11|476.11|478.42|476.42|478.43|476.43|478.04|476.04|35
1605639460000|2020-11-17 18:57:40|478.43|476.43|478.44|476.44|478.53|476.53|478.43|476.43|15
1605639470000|2020-11-17 18:57:50|478.29|476.29|478.47|476.47|478.56|476.56|478.29|476.29|16
1605639480000|2020-11-17 18:58:00|478.45|476.45|478.54|476.54|478.6|476.6|478.45|476.45|24
1605639490000|2020-11-17 18:58:10|478.55|476.55|478.58|476.58|478.62|476.62|478.5|476.5|23
1605639500000|2020-11-17 18:58:20|478.59|476.59|478.71|476.71|478.87|476.87|478.58|476.58|33
1605639510000|2020-11-17 18:58:30|478.76|476.76|478.69|476.69|478.78|476.78|478.67|476.67|21
1605639520000|2020-11-17 18:58:40|478.7|476.7|478.71|476.71|478.76|476.76|478.6|476.6|21
1605639530000|2020-11-17 18:58:50|478.72|476.72|478.92|476.92|478.96|476.96|478.71|476.71|23
1605639540000|2020-11-17 18:59:00|478.93|476.93|478.92|476.92|479.04|477.04|478.91|476.91|24
1605639550000|2020-11-17 18:59:10|478.97|476.97|478.99|476.99|479|477|478.92|476.92|14
1605639560000|2020-11-17 18:59:20|478.94|476.94|479.09|477.09|479.14|477.14|478.94|476.94|30
1605639570000|2020-11-17 18:59:30|479.08|477.08|479.11|477.11|479.16|477.16|478.91|476.91|33
1605639580000|2020-11-17 18:59:40|479.1|477.1|478.95|476.95|479.1|477.1|478.9|476.9|21
1605639590000|2020-11-17 18:59:50|478.98|476.98|478.91|476.91|479.1|477.1|478.91|476.91|19
1605639600000|2020-11-17 19:00:00|478.95|476.95|479.66|477.66|479.66|477.66|478.95|476.95|18
1605639610000|2020-11-17 19:00:10|479.67|477.67|479.7|477.7|479.77|477.77|479.63|477.63|25
1605639620000|2020-11-17 19:00:20|479.68|477.68|479.74|477.74|479.75|477.75|479.59|477.59|36
1605639630000|2020-11-17 19:00:30|479.75|477.75|479.93|477.93|479.93|477.93|479.75|477.75|21
1605639640000|2020-11-17 19:00:40|479.95|477.95|479.97|477.97|479.97|477.97|479.9|477.9|19
1605639650000|2020-11-17 19:00:50|479.98|477.98|480.23|478.23|480.25|478.25|479.96|477.96|16
1605639660000|2020-11-17 19:01:00|480.28|478.28|480.17|478.17|480.39|478.39|480.16|478.16|30
1605639670000|2020-11-17 19:01:10|480.13|478.13|479.92|477.92|480.14|478.14|479.92|477.92|20
1605639680000|2020-11-17 19:01:20|479.93|477.93|479.79|477.79|479.94|477.94|479.77|477.77|20
1605639690000|2020-11-17 19:01:30|479.8|477.8|480.01|478.01|480.01|478.01|479.78|477.78|20
1605639700000|2020-11-17 19:01:40|480|478|479.59|477.59|480|478|479.57|477.57|24
1605639710000|2020-11-17 19:01:50|479.58|477.58|479.51|477.51|479.59|477.59|479.49|477.49|24
1605639720000|2020-11-17 19:02:00|479.49|477.49|479.31|477.31|479.49|477.49|479.25|477.25|19
1605639730000|2020-11-17 19:02:10|479.24|477.24|479.21|477.21|479.35|477.35|479.15|477.15|30
1605639740000|2020-11-17 19:02:20|479.23|477.23|479|477|479.23|477.23|478.98|476.98|35
1605639750000|2020-11-17 19:02:30|479.01|477.01|479.03|477.03|479.06|477.06|478.97|476.97|28
1605639760000|2020-11-17 19:02:40|479.04|477.04|478.69|476.69|479.04|477.04|478.64|476.64|24
1605639770000|2020-11-17 19:02:50|478.64|476.64|478.43|476.43|478.7|476.7|478.43|476.43|29
1605639780000|2020-11-17 19:03:00|478.33|476.33|478.68|476.68|478.68|476.68|478.28|476.28|29
1605639790000|2020-11-17 19:03:10|478.72|476.72|478.95|476.95|478.97|476.97|478.7|476.7|26
1605639800000|2020-11-17 19:03:20|478.93|476.93|478.57|476.57|478.95|476.95|478.57|476.57|30
1605639810000|2020-11-17 19:03:30|478.49|476.49|478.15|476.15|478.49|476.49|478.15|476.15|31
1605639820000|2020-11-17 19:03:40|478.12|476.12|477.84|475.84|478.22|476.22|477.71|475.71|29
1605639830000|2020-11-17 19:03:50|477.87|475.87|477.92|475.92|477.95|475.95|477.86|475.86|28
1605639840000|2020-11-17 19:04:00|477.91|475.91|478.21|476.21|478.23|476.23|477.91|475.91|28
1605639850000|2020-11-17 19:04:10|478.19|476.19|478.14|476.14|478.29|476.29|477.99|475.99|33
1605639860000|2020-11-17 19:04:20|478.15|476.15|478.22|476.22|478.28|476.28|478.1|476.1|34
1605639870000|2020-11-17 19:04:30|478.33|476.33|478.45|476.45|478.51|476.51|478.33|476.33|32
1605639880000|2020-11-17 19:04:40|478.46|476.46|478.32|476.32|478.47|476.47|478.17|476.17|35
1605639890000|2020-11-17 19:04:50|478.28|476.28|478.27|476.27|478.4|476.4|478.19|476.19|30
1605639900000|2020-11-17 19:05:00|478.26|476.26|478.48|476.48|478.48|476.48|478.22|476.22|27
1605639910000|2020-11-17 19:05:10|478.51|476.51|478.43|476.43|478.57|476.57|478.43|476.43|27
1605639920000|2020-11-17 19:05:20|478.41|476.41|478.35|476.35|478.54|476.54|478.31|476.31|26
1605639930000|2020-11-17 19:05:30|478.36|476.36|478.47|476.47|478.48|476.48|478.36|476.36|24
1605639940000|2020-11-17 19:05:40|478.46|476.46|478.41|476.41|478.5|476.5|478.41|476.41|16
1605639950000|2020-11-17 19:05:50|478.46|476.46|478.39|476.39|478.68|476.68|478.39|476.39|24
1605639960000|2020-11-17 19:06:00|478.59|476.59|478.65|476.65|478.75|476.75|478.36|476.36|19
1605639970000|2020-11-17 19:06:10|478.73|476.73|479.05|477.05|479.08|477.08|478.6|476.6|31
1605639980000|2020-11-17 19:06:20|479.08|477.08|479.46|477.46|479.46|477.46|479.05|477.05|26
1605639990000|2020-11-17 19:06:30|479.49|477.49|479.79|477.79|479.81|477.81|479.49|477.49|24
1605640000000|2020-11-17 19:06:40|479.8|477.8|479.66|477.66|479.84|477.84|479.63|477.63|24
1605640010000|2020-11-17 19:06:50|479.64|477.64|479.71|477.71|479.71|477.71|479.64|477.64|15
1605640020000|2020-11-17 19:07:00|479.73|477.73|479.87|477.87|479.88|477.88|479.73|477.73|12
1605640030000|2020-11-17 19:07:10|479.86|477.86|480.02|478.02|480.06|478.06|479.86|477.86|19
1605640040000|2020-11-17 19:07:20|480.04|478.04|480.23|478.23|480.27|478.27|480.03|478.03|21
1605640050000|2020-11-17 19:07:30|480.22|478.22|480.28|478.28|480.28|478.28|480.2|478.2|17
1605640060000|2020-11-17 19:07:40|480.31|478.31|480.45|478.45|480.5|478.5|480.29|478.29|30
1605640070000|2020-11-17 19:07:50|480.43|478.43|480.48|478.48|480.6|478.6|480.42|478.42|32
1605640080000|2020-11-17 19:08:00|480.44|478.44|480.24|478.24|480.44|478.44|480.23|478.23|34
1605640090000|2020-11-17 19:08:10|480.25|478.25|480.19|478.19|480.28|478.28|480.15|478.15|26
1605640100000|2020-11-17 19:08:20|480.18|478.18|480.11|478.11|480.2|478.2|480.11|478.11|23
1605640110000|2020-11-17 19:08:30|480.06|478.06|479.92|477.92|480.06|478.06|479.91|477.91|21
1605640120000|2020-11-17 19:08:40|479.93|477.93|479.92|477.92|479.94|477.94|479.9|477.9|23
1605640130000|2020-11-17 19:08:50|479.94|477.94|480.24|478.24|480.26|478.26|479.94|477.94|22
1605640140000|2020-11-17 19:09:00|480.22|478.22|479.99|477.99|480.26|478.26|479.99|477.99|25
1605640150000|2020-11-17 19:09:10|479.98|477.98|479.88|477.88|479.98|477.98|479.84|477.84|20
1605640160000|2020-11-17 19:09:20|479.89|477.89|480.24|478.24|480.24|478.24|479.89|477.89|29
1605640170000|2020-11-17 19:09:30|480.23|478.23|479.98|477.98|480.25|478.25|479.98|477.98|31
1605640180000|2020-11-17 19:09:40|479.95|477.95|479.96|477.96|479.96|477.96|479.77|477.77|32
1605640190000|2020-11-17 19:09:50|480|478|480.11|478.11|480.18|478.18|479.98|477.98|24
1605640200000|2020-11-17 19:10:00|480.12|478.12|480.11|478.11|480.18|478.18|480.07|478.07|29
1605640210000|2020-11-17 19:10:10|480.08|478.08|480.13|478.13|480.14|478.14|480.06|478.06|28
1605640220000|2020-11-17 19:10:20|480.12|478.12|480.14|478.14|480.15|478.15|480.11|478.11|26
1605640230000|2020-11-17 19:10:30|480.15|478.15|480.54|478.54|480.54|478.54|480.15|478.15|30
1605640240000|2020-11-17 19:10:40|480.55|478.55|480.61|478.61|480.66|478.66|480.54|478.54|34
1605640250000|2020-11-17 19:10:50|480.55|478.55|480.74|478.74|480.74|478.74|480.53|478.53|26
1605640260000|2020-11-17 19:11:00|480.71|478.71|480.84|478.84|480.93|478.93|480.71|478.71|28
1605640270000|2020-11-17 19:11:10|480.78|478.78|480.85|478.85|480.85|478.85|480.75|478.75|22
1605640280000|2020-11-17 19:11:20|480.88|478.88|480.82|478.82|481.01|479.01|480.82|478.82|23
1605640290000|2020-11-17 19:11:30|480.84|478.84|481|479|481|479|480.78|478.78|26
1605640300000|2020-11-17 19:11:40|481.03|479.03|481.18|479.18|481.26|479.26|481.03|479.03|13
1605640310000|2020-11-17 19:11:50|481.19|479.19|481.22|479.22|481.25|479.25|481.17|479.17|15
1605640320000|2020-11-17 19:12:00|481.23|479.23|481.19|479.19|481.28|479.28|481.07|479.07|13
1605640330000|2020-11-17 19:12:10|481.2|479.2|481.38|479.38|481.38|479.38|481.2|479.2|22
1605640340000|2020-11-17 19:12:20|481.39|479.39|481.31|479.31|481.46|479.46|481.31|479.31|16
1605640350000|2020-11-17 19:12:30|481.28|479.28|480.86|478.86|481.28|479.28|480.85|478.85|25
1605640360000|2020-11-17 19:12:40|480.83|478.83|481.1|479.1|481.1|479.1|480.64|478.64|30
1605640370000|2020-11-17 19:12:50|481.09|479.09|481.19|479.19|481.21|479.21|481.08|479.08|19
1605640380000|2020-11-17 19:13:00|481.2|479.2|481.07|479.07|481.22|479.22|481.06|479.06|20
1605640390000|2020-11-17 19:13:10|481.02|479.02|481.01|479.01|481.06|479.06|480.97|478.97|23
1605640400000|2020-11-17 19:13:20|481.04|479.04|481.02|479.02|481.09|479.09|481.02|479.02|25
1605640410000|2020-11-17 19:13:30|480.99|478.99|481.34|479.34|481.34|479.34|480.97|478.97|28
1605640420000|2020-11-17 19:13:40|481.38|479.38|481.35|479.35|481.52|479.52|481.35|479.35|31
1605640430000|2020-11-17 19:13:50|481.3|479.3|481.44|479.44|481.48|479.48|481.3|479.3|30
1605640440000|2020-11-17 19:14:00|481.43|479.43|481.43|479.43|481.53|479.53|481.43|479.43|28
1605640450000|2020-11-17 19:14:10|481.44|479.44|481.57|479.57|481.63|479.63|481.44|479.44|32
1605640460000|2020-11-17 19:14:20|481.59|479.59|481.33|479.33|481.64|479.64|481.33|479.33|22
1605640470000|2020-11-17 19:14:30|481.34|479.34|481.49|479.49|481.54|479.54|481.34|479.34|29
1605640480000|2020-11-17 19:14:40|481.5|479.5|481.53|479.53|481.56|479.56|481.5|479.5|17
1605640490000|2020-11-17 19:14:50|481.51|479.51|481.54|479.54|481.62|479.62|481.47|479.47|30
1605640500000|2020-11-17 19:15:00|481.56|479.56|481.81|479.81|481.81|479.81|481.56|479.56|23
1605640510000|2020-11-17 19:15:10|481.79|479.79|481.89|479.89|481.89|479.89|481.76|479.76|26
1605640520000|2020-11-17 19:15:20|481.86|479.86|481.84|479.84|481.91|479.91|481.78|479.78|25
1605640530000|2020-11-17 19:15:30|481.86|479.86|481.83|479.83|481.92|479.92|481.8|479.8|26
1605640540000|2020-11-17 19:15:40|481.84|479.84|481.82|479.82|481.96|479.96|481.82|479.82|28
1605640550000|2020-11-17 19:15:50|481.84|479.84|482.08|480.08|482.09|480.09|481.84|479.84|28
1605640560000|2020-11-17 19:16:00|482.11|480.11|482.21|480.21|482.21|480.21|482.02|480.02|25
1605640570000|2020-11-17 19:16:10|482.24|480.24|482.31|480.31|482.46|480.46|482.12|480.12|29
1605640580000|2020-11-17 19:16:20|482.32|480.32|482.87|480.87|482.87|480.87|482.21|480.21|26
1605640590000|2020-11-17 19:16:30|482.89|480.89|483.25|481.25|483.26|481.26|482.89|480.89|26
1605640600000|2020-11-17 19:16:40|483.26|481.26|483.34|481.34|483.46|481.46|483.22|481.22|26
1605640610000|2020-11-17 19:16:50|483.31|481.31|482.99|480.99|483.31|481.31|482.96|480.96|32
1605640620000|2020-11-17 19:17:00|482.98|480.98|483.12|481.12|483.12|481.12|482.83|480.83|32
1605640630000|2020-11-17 19:17:10|483.13|481.13|483.15|481.15|483.27|481.27|483.1|481.1|27
1605640640000|2020-11-17 19:17:20|483.14|481.14|483.17|481.17|483.17|481.17|483.09|481.09|24
1605640650000|2020-11-17 19:17:30|483.16|481.16|483.29|481.29|483.32|481.32|483.16|481.16|25
1605640660000|2020-11-17 19:17:40|483.27|481.27|483.4|481.4|483.43|481.43|483.26|481.26|20
1605640670000|2020-11-17 19:17:50|483.33|481.33|483.29|481.29|483.37|481.37|483.29|481.29|19
1605640680000|2020-11-17 19:18:00|483.3|481.3|483.4|481.4|483.42|481.42|483.29|481.29|28
1605640690000|2020-11-17 19:18:10|483.47|481.47|483.48|481.48|483.53|481.53|483.45|481.45|15
1605640700000|2020-11-17 19:18:20|483.47|481.47|483.46|481.46|483.49|481.49|483.42|481.42|14
1605640710000|2020-11-17 19:18:30|483.45|481.45|483.48|481.48|483.48|481.48|483.26|481.26|22
1605640720000|2020-11-17 19:18:40|483.47|481.47|483.43|481.43|483.52|481.52|483.36|481.36|21
1605640730000|2020-11-17 19:18:50|483.44|481.44|483.56|481.56|483.58|481.58|483.43|481.43|32
1605640740000|2020-11-17 19:19:00|483.54|481.54|483.58|481.58|483.67|481.67|483.54|481.54|29
1605640750000|2020-11-17 19:19:10|483.57|481.57|483.58|481.58|483.65|481.65|483.54|481.54|22
1605640760000|2020-11-17 19:19:20|483.57|481.57|483.72|481.72|483.72|481.72|483.56|481.56|20
1605640770000|2020-11-17 19:19:30|483.71|481.71|483.63|481.63|483.75|481.75|483.63|481.63|18
1605640780000|2020-11-17 19:19:40|483.67|481.67|483.5|481.5|483.67|481.67|483.47|481.47|20
1605640790000|2020-11-17 19:19:50|483.51|481.51|483.52|481.52|483.52|481.52|483.5|481.5|13
1605640800000|2020-11-17 19:20:00|483.5|481.5|483.58|481.58|483.6|481.6|483.5|481.5|23
1605640810000|2020-11-17 19:20:10|483.64|481.64|483.65|481.65|483.69|481.69|483.59|481.59|29
1605640820000|2020-11-17 19:20:20|483.64|481.64|483.54|481.54|483.68|481.68|483.47|481.47|30
1605640830000|2020-11-17 19:20:30|483.53|481.53|483.45|481.45|483.53|481.53|483.38|481.38|26
1605640840000|2020-11-17 19:20:40|483.46|481.46|483.66|481.66|483.67|481.67|483.46|481.46|22
1605640850000|2020-11-17 19:20:50|483.67|481.67|483.74|481.74|483.74|481.74|483.58|481.58|23
1605640860000|2020-11-17 19:21:00|483.71|481.71|483.8|481.8|483.8|481.8|483.66|481.66|28
1605640870000|2020-11-17 19:21:10|483.75|481.75|483.61|481.61|483.78|481.78|483.58|481.58|28
1605640880000|2020-11-17 19:21:20|483.64|481.64|483.68|481.68|483.71|481.71|483.64|481.64|28
1605640890000|2020-11-17 19:21:30|483.7|481.7|483.75|481.75|483.8|481.8|483.7|481.7|24
1605640900000|2020-11-17 19:21:40|483.76|481.76|483.51|481.51|483.78|481.78|483.51|481.51|28
1605640910000|2020-11-17 19:21:50|483.49|481.49|483.63|481.63|483.66|481.66|483.47|481.47|27
1605640920000|2020-11-17 19:22:00|483.62|481.62|483.74|481.74|483.75|481.75|483.62|481.62|26
1605640930000|2020-11-17 19:22:10|483.77|481.77|483.73|481.73|483.81|481.81|483.67|481.67|25
1605640940000|2020-11-17 19:22:20|483.74|481.74|483.74|481.74|483.79|481.79|483.69|481.69|21
1605640950000|2020-11-17 19:22:30|483.73|481.73|483.71|481.71|483.75|481.75|483.65|481.65|29
1605640960000|2020-11-17 19:22:40|483.72|481.72|483.75|481.75|483.85|481.85|483.71|481.71|31
1605640970000|2020-11-17 19:22:50|483.77|481.77|483.82|481.82|483.86|481.86|483.76|481.76|22
1605640980000|2020-11-17 19:23:00|483.81|481.81|483.89|481.89|483.9|481.9|483.78|481.78|24
1605640990000|2020-11-17 19:23:10|483.9|481.9|484.05|482.05|484.05|482.05|483.9|481.9|21
1605641000000|2020-11-17 19:23:20|484.06|482.06|484.21|482.21|484.23|482.23|484.06|482.06|20
1605641010000|2020-11-17 19:23:30|484.2|482.2|483.97|481.97|484.25|482.25|483.96|481.96|22
1605641020000|2020-11-17 19:23:40|483.96|481.96|483.92|481.92|484.11|482.11|483.85|481.85|33
1605641030000|2020-11-17 19:23:50|483.91|481.91|483.79|481.79|483.91|481.91|483.73|481.73|25
1605641040000|2020-11-17 19:24:00|483.77|481.77|483.82|481.82|483.83|481.83|483.74|481.74|17
1605641050000|2020-11-17 19:24:10|483.81|481.81|483.91|481.91|483.93|481.93|483.8|481.8|20
1605641060000|2020-11-17 19:24:20|483.92|481.92|484.09|482.09|484.09|482.09|483.92|481.92|22
1605641070000|2020-11-17 19:24:30|484.08|482.08|484.07|482.07|484.12|482.12|483.99|481.99|28
1605641080000|2020-11-17 19:24:40|484.06|482.06|484.21|482.21|484.21|482.21|483.9|481.9|22
1605641090000|2020-11-17 19:24:50|484.19|482.19|484.26|482.26|484.3|482.3|484.17|482.17|22
1605641100000|2020-11-17 19:25:00|484.27|482.27|484.51|482.51|484.52|482.52|484.25|482.25|23
1605641110000|2020-11-17 19:25:10|484.5|482.5|484.25|482.25|484.51|482.51|484.25|482.25|21
1605641120000|2020-11-17 19:25:20|484.27|482.27|484.13|482.13|484.27|482.27|484.13|482.13|17
1605641130000|2020-11-17 19:25:30|484.12|482.12|484.46|482.46|484.47|482.47|484.12|482.12|28
1605641140000|2020-11-17 19:25:40|484.52|482.52|484.49|482.49|484.53|482.53|484.42|482.42|25
1605641150000|2020-11-17 19:25:50|484.5|482.5|484.22|482.22|484.55|482.55|484.22|482.22|27
1605641160000|2020-11-17 19:26:00|484.24|482.24|484.43|482.43|484.49|482.49|484.19|482.19|16
1605641170000|2020-11-17 19:26:10|484.48|482.48|484.51|482.51|484.55|482.55|484.47|482.47|29
1605641180000|2020-11-17 19:26:20|484.47|482.47|484.51|482.51|484.52|482.52|484.45|482.45|26
1605641190000|2020-11-17 19:26:30|484.54|482.54|484.55|482.55|484.55|482.55|484.48|482.48|19
1605641200000|2020-11-17 19:26:40|484.54|482.54|484.3|482.3|484.61|482.61|484.3|482.3|18
1605641210000|2020-11-17 19:26:50|484.28|482.28|484.46|482.46|484.46|482.46|484.27|482.27|11
1605641220000|2020-11-17 19:27:00|484.47|482.47|484.52|482.52|484.55|482.55|484.46|482.46|25
1605641230000|2020-11-17 19:27:10|484.51|482.51|484.43|482.43|484.54|482.54|484.43|482.43|20
1605641240000|2020-11-17 19:27:20|484.42|482.42|484.5|482.5|484.52|482.52|484.41|482.41|15
1605641250000|2020-11-17 19:27:30|484.51|482.51|484.52|482.52|484.52|482.52|484.5|482.5|6
1605641260000|2020-11-17 19:27:40|484.51|482.51|484.51|482.51|484.65|482.65|484.49|482.49|25
1605641270000|2020-11-17 19:27:50|484.5|482.5|484.5|482.5|484.51|482.51|484.49|482.49|9
1605641280000|2020-11-17 19:28:00|484.51|482.51|484.49|482.49|484.56|482.56|484.46|482.46|22
1605641290000|2020-11-17 19:28:10|484.47|482.47|484.44|482.44|484.47|482.47|484.39|482.39|20
1605641300000|2020-11-17 19:28:20|484.46|482.46|484.56|482.56|484.59|482.59|484.46|482.46|29
1605641310000|2020-11-17 19:28:30|484.55|482.55|484.51|482.51|484.64|482.64|484.5|482.5|26
1605641320000|2020-11-17 19:28:40|484.52|482.52|484.49|482.49|484.53|482.53|484.48|482.48|14
1605641330000|2020-11-17 19:28:50|484.48|482.48|484.54|482.54|484.54|482.54|484.46|482.46|16
1605641340000|2020-11-17 19:29:00|484.53|482.53|484.38|482.38|484.53|482.53|484.38|482.38|23
1605641350000|2020-11-17 19:29:10|484.39|482.39|484.31|482.31|484.44|482.44|484.3|482.3|28
1605641360000|2020-11-17 19:29:20|484.32|482.32|484.34|482.34|484.34|482.34|484.29|482.29|17
1605641370000|2020-11-17 19:29:30|484.37|482.37|484.43|482.43|484.46|482.46|484.33|482.33|27
1605641380000|2020-11-17 19:29:40|484.42|482.42|484.38|482.38|484.46|482.46|484.38|482.38|19
1605641390000|2020-11-17 19:29:50|484.39|482.39|484.78|482.78|484.83|482.83|484.39|482.39|22
1605641400000|2020-11-17 19:30:00|484.79|482.79|484.73|482.73|484.79|482.79|484.69|482.69|23
1605641410000|2020-11-17 19:30:10|484.74|482.74|484.89|482.89|484.89|482.89|484.73|482.73|10
1605641420000|2020-11-17 19:30:20|484.85|482.85|484.79|482.79|484.88|482.88|484.74|482.74|27
1605641430000|2020-11-17 19:30:30|484.8|482.8|484.89|482.89|484.95|482.95|484.79|482.79|26
1605641440000|2020-11-17 19:30:40|484.9|482.9|484.62|482.62|484.91|482.91|484.58|482.58|32
1605641450000|2020-11-17 19:30:50|484.61|482.61|484.64|482.64|484.64|482.64|484.57|482.57|14
1605641460000|2020-11-17 19:31:00|484.63|482.63|484.58|482.58|484.65|482.65|484.57|482.57|13
1605641470000|2020-11-17 19:31:10|484.59|482.59|484.59|482.59|484.59|482.59|484.58|482.58|5
1605641480000|2020-11-17 19:31:20|484.49|482.49|484.5|482.5|484.52|482.52|484.46|482.46|13
1605641490000|2020-11-17 19:31:30|484.48|482.48|484.53|482.53|484.53|482.53|484.44|482.44|11
1605641500000|2020-11-17 19:31:40|484.55|482.55|484.93|482.93|484.97|482.97|484.55|482.55|25
1605641510000|2020-11-17 19:31:50|484.96|482.96|484.9|482.9|484.97|482.97|484.9|482.9|12
1605641520000|2020-11-17 19:32:00|484.92|482.92|485.28|483.28|485.28|483.28|484.92|482.92|18
1605641530000|2020-11-17 19:32:10|485.31|483.31|485.42|483.42|485.48|483.48|485.26|483.26|19
1605641540000|2020-11-17 19:32:20|485.44|483.44|485.45|483.45|485.51|483.51|485.41|483.41|25
1605641550000|2020-11-17 19:32:30|485.48|483.48|485.75|483.75|485.75|483.75|485.48|483.48|17
1605641560000|2020-11-17 19:32:40|485.74|483.74|485.5|483.5|485.74|483.74|485.49|483.49|26
1605641570000|2020-11-17 19:32:50|485.59|483.59|485.67|483.67|485.68|483.68|485.57|483.57|21
1605641580000|2020-11-17 19:33:00|485.65|483.65|485.73|483.73|485.74|483.74|485.63|483.63|24
1605641590000|2020-11-17 19:33:10|485.72|483.72|485.75|483.75|485.77|483.77|485.71|483.71|23
1605641600000|2020-11-17 19:33:20|485.74|483.74|485.78|483.78|485.78|483.78|485.72|483.72|27
1605641610000|2020-11-17 19:33:30|485.79|483.79|485.5|483.5|485.79|483.79|485.45|483.45|31
1605641620000|2020-11-17 19:33:40|485.53|483.53|485.5|483.5|485.54|483.54|485.46|483.46|27
1605641630000|2020-11-17 19:33:50|485.49|483.49|485.59|483.59|485.6|483.6|485.44|483.44|35
1605641640000|2020-11-17 19:34:00|485.57|483.57|485.5|483.5|485.61|483.61|485.48|483.48|25
1605641650000|2020-11-17 19:34:10|485.48|483.48|485.23|483.23|485.48|483.48|485.21|483.21|23
1605641660000|2020-11-17 19:34:20|485.24|483.24|485.11|483.11|485.31|483.31|485.11|483.11|25
1605641670000|2020-11-17 19:34:30|485.1|483.1|484.97|482.97|485.1|483.1|484.97|482.97|19
1605641680000|2020-11-17 19:34:40|485|483|484.54|482.54|485|483|484.54|482.54|29
1605641690000|2020-11-17 19:34:50|484.55|482.55|484.63|482.63|484.64|482.64|484.43|482.43|21
1605641700000|2020-11-17 19:35:00|484.64|482.64|484.94|482.94|484.94|482.94|484.64|482.64|23
1605641710000|2020-11-17 19:35:10|484.9|482.9|485.02|483.02|485.03|483.03|484.85|482.85|13
1605641720000|2020-11-17 19:35:20|485|483|484.99|482.99|485.12|483.12|484.92|482.92|20
1605641730000|2020-11-17 19:35:30|485.12|483.12|484.87|482.87|485.12|483.12|484.87|482.87|26
1605641740000|2020-11-17 19:35:40|484.86|482.86|484.76|482.76|484.95|482.95|484.76|482.76|22
1605641750000|2020-11-17 19:35:50|484.75|482.75|484.42|482.42|484.76|482.76|484.4|482.4|29
1605641760000|2020-11-17 19:36:00|484.41|482.41|484.18|482.18|484.5|482.5|484.18|482.18|29
1605641770000|2020-11-17 19:36:10|484.19|482.19|484.06|482.06|484.24|482.24|484.06|482.06|23
1605641780000|2020-11-17 19:36:20|484.05|482.05|484.01|482.01|484.11|482.11|483.99|481.99|20
1605641790000|2020-11-17 19:36:30|484.03|482.03|483.94|481.94|484.06|482.06|483.94|481.94|27
1605641800000|2020-11-17 19:36:40|483.95|481.95|483.85|481.85|483.96|481.96|483.83|481.83|24
1605641810000|2020-11-17 19:36:50|483.83|481.83|483.55|481.55|483.85|481.85|483.55|481.55|15
1605641820000|2020-11-17 19:37:00|483.56|481.56|483.68|481.68|483.68|481.68|483.54|481.54|27
1605641830000|2020-11-17 19:37:10|483.65|481.65|483.96|481.96|483.96|481.96|483.62|481.62|20
1605641840000|2020-11-17 19:37:20|484|482|483.97|481.97|484.13|482.13|483.93|481.93|25
1605641850000|2020-11-17 19:37:30|483.98|481.98|483.7|481.7|484.03|482.03|483.7|481.7|28
1605641860000|2020-11-17 19:37:40|483.69|481.69|483.55|481.55|483.69|481.69|483.54|481.54|17
1605641870000|2020-11-17 19:37:50|483.56|481.56|483.71|481.71|483.72|481.72|483.54|481.54|22
1605641880000|2020-11-17 19:38:00|483.72|481.72|483.68|481.68|483.72|481.72|483.63|481.63|24
1605641890000|2020-11-17 19:38:10|483.71|481.71|483.65|481.65|483.72|481.72|483.55|481.55|30
1605641900000|2020-11-17 19:38:20|483.64|481.64|483.67|481.67|483.72|481.72|483.61|481.61|25
1605641910000|2020-11-17 19:38:30|483.68|481.68|483.72|481.72|483.79|481.79|483.58|481.58|25
1605641920000|2020-11-17 19:38:40|483.73|481.73|483.9|481.9|483.9|481.9|483.72|481.72|20
1605641930000|2020-11-17 19:38:50|483.82|481.82|483.89|481.89|483.98|481.98|483.75|481.75|27
1605641940000|2020-11-17 19:39:00|483.88|481.88|483.92|481.92|483.95|481.95|483.86|481.86|27
1605641950000|2020-11-17 19:39:10|483.96|481.96|484|482|484|482|483.9|481.9|13
1605641960000|2020-11-17 19:39:20|484.02|482.02|484.12|482.12|484.12|482.12|483.98|481.98|27
1605641970000|2020-11-17 19:39:30|484.16|482.16|484.08|482.08|484.16|482.16|484.03|482.03|15
1605641980000|2020-11-17 19:39:40|484.12|482.12|484.52|482.52|484.52|482.52|484.12|482.12|23
1605641990000|2020-11-17 19:39:50|484.53|482.53|484.44|482.44|484.53|482.53|484.43|482.43|27
1605642000000|2020-11-17 19:40:00|484.42|482.42|484.68|482.68|484.72|482.72|484.39|482.39|28
1605642010000|2020-11-17 19:40:10|484.83|482.83|484.37|482.37|484.9|482.9|484.37|482.37|36
1605642020000|2020-11-17 19:40:20|484.43|482.43|484.43|482.43|484.48|482.48|484.36|482.36|34
1605642030000|2020-11-17 19:40:30|484.44|482.44|484.41|482.41|484.49|482.49|484.4|482.4|26
1605642040000|2020-11-17 19:40:40|484.42|482.42|484.55|482.55|484.55|482.55|484.42|482.42|18
1605642050000|2020-11-17 19:40:50|484.54|482.54|484.51|482.51|484.72|482.72|484.51|482.51|29
1605642060000|2020-11-17 19:41:00|484.49|482.49|484.37|482.37|484.52|482.52|484.37|482.37|26
1605642070000|2020-11-17 19:41:10|484.36|482.36|484.33|482.33|484.38|482.38|484.33|482.33|19
1605642080000|2020-11-17 19:41:20|484.35|482.35|484.22|482.22|484.36|482.36|484.22|482.22|21
1605642090000|2020-11-17 19:41:30|484.25|482.25|484.24|482.24|484.26|482.26|484.09|482.09|21
1605642100000|2020-11-17 19:41:40|484.22|482.22|484.19|482.19|484.25|482.25|484.12|482.12|18
1605642110000|2020-11-17 19:41:50|484.18|482.18|484.08|482.08|484.2|482.2|484.08|482.08|15
1605642120000|2020-11-17 19:42:00|484.07|482.07|484.07|482.07|484.08|482.08|484.04|482.04|14
1605642130000|2020-11-17 19:42:10|484.05|482.05|484.08|482.08|484.09|482.09|484.05|482.05|17
1605642140000|2020-11-17 19:42:20|484.14|482.14|484.22|482.22|484.31|482.31|484.12|482.12|23
1605642150000|2020-11-17 19:42:30|484.23|482.23|484.09|482.09|484.23|482.23|484.07|482.07|24
1605642160000|2020-11-17 19:42:40|484.06|482.06|483.98|481.98|484.1|482.1|483.93|481.93|21
1605642170000|2020-11-17 19:42:50|484.01|482.01|483.96|481.96|484.01|482.01|483.91|481.91|26
1605642180000|2020-11-17 19:43:00|484|482|483.98|481.98|484.06|482.06|483.97|481.97|20
1605642190000|2020-11-17 19:43:10|483.97|481.97|484.04|482.04|484.09|482.09|483.93|481.93|20
1605642200000|2020-11-17 19:43:20|484.02|482.02|483.95|481.95|484.03|482.03|483.93|481.93|8
1605642210000|2020-11-17 19:43:30|483.92|481.92|483.97|481.97|483.99|481.99|483.92|481.92|15
1605642220000|2020-11-17 19:43:40|483.96|481.96|484.08|482.08|484.08|482.08|483.96|481.96|20
1605642230000|2020-11-17 19:43:50|484.09|482.09|483.95|481.95|484.1|482.1|483.94|481.94|12
1605642240000|2020-11-17 19:44:00|483.96|481.96|484.13|482.13|484.13|482.13|483.95|481.95|15
1605642250000|2020-11-17 19:44:10|484.16|482.16|484.33|482.33|484.36|482.36|484.15|482.15|26
1605642260000|2020-11-17 19:44:20|484.34|482.34|484.32|482.32|484.38|482.38|484.22|482.22|28
1605642270000|2020-11-17 19:44:30|484.31|482.31|484.61|482.61|484.61|482.61|484.3|482.3|22
1605642280000|2020-11-17 19:44:40|484.62|482.62|484.56|482.56|484.62|482.62|484.54|482.54|29
1605642290000|2020-11-17 19:44:50|484.57|482.57|484.61|482.61|484.61|482.61|484.54|482.54|18
1605642300000|2020-11-17 19:45:00|484.62|482.62|484.73|482.73|484.73|482.73|484.58|482.58|18
1605642310000|2020-11-17 19:45:10|484.74|482.74|484.98|482.98|484.98|482.98|484.72|482.72|22
1605642320000|2020-11-17 19:45:20|484.99|482.99|485.04|483.04|485.06|483.06|484.95|482.95|21
1605642330000|2020-11-17 19:45:30|485.07|483.07|484.98|482.98|485.14|483.14|484.9|482.9|18
1605642340000|2020-11-17 19:45:40|484.97|482.97|485.03|483.03|485.03|483.03|484.93|482.93|15
1605642350000|2020-11-17 19:45:50|485.02|483.02|485.14|483.14|485.15|483.15|485.02|483.02|25
1605642360000|2020-11-17 19:46:00|485.13|483.13|485.32|483.32|485.34|483.34|485.11|483.11|23
1605642370000|2020-11-17 19:46:10|485.35|483.35|484.99|482.99|485.39|483.39|484.95|482.95|29
1605642380000|2020-11-17 19:46:20|485|483|485.1|483.1|485.1|483.1|485|483|8
1605642390000|2020-11-17 19:46:30|485.14|483.14|485.17|483.17|485.18|483.18|485.1|483.1|23
1605642400000|2020-11-17 19:46:40|485.18|483.18|484.97|482.97|485.22|483.22|484.96|482.96|25
1605642410000|2020-11-17 19:46:50|484.99|482.99|485.04|483.04|485.04|483.04|484.93|482.93|24
1605642420000|2020-11-17 19:47:00|485.03|483.03|485.46|483.46|485.46|483.46|485.02|483.02|30
1605642430000|2020-11-17 19:47:10|485.41|483.41|485.53|483.53|485.54|483.54|485.41|483.41|25
1605642440000|2020-11-17 19:47:20|485.5|483.5|485.48|483.48|485.55|483.55|485.36|483.36|30
1605642450000|2020-11-17 19:47:30|485.47|483.47|485.64|483.64|485.64|483.64|485.47|483.47|30
1605642460000|2020-11-17 19:47:40|485.66|483.66|485.63|483.63|485.67|483.67|485.63|483.63|22
1605642470000|2020-11-17 19:47:50|485.6|483.6|485.73|483.73|485.73|483.73|485.59|483.59|20
1605642480000|2020-11-17 19:48:00|485.74|483.74|485.85|483.85|485.85|483.85|485.73|483.73|15
1605642490000|2020-11-17 19:48:10|485.84|483.84|485.84|483.84|485.86|483.86|485.82|483.82|11
1605642500000|2020-11-17 19:48:20|485.86|483.86|485.89|483.89|485.9|483.9|485.84|483.84|19
1605642510000|2020-11-17 19:48:30|485.88|483.88|485.88|483.88|485.91|483.91|485.83|483.83|25
1605642520000|2020-11-17 19:48:40|485.87|483.87|485.86|483.86|485.93|483.93|485.86|483.86|11
1605642530000|2020-11-17 19:48:50|485.76|483.76|485.73|483.73|485.78|483.78|485.67|483.67|22
1605642540000|2020-11-17 19:49:00|485.72|483.72|485.83|483.83|485.84|483.84|485.72|483.72|20
1605642550000|2020-11-17 19:49:10|485.81|483.81|485.92|483.92|485.93|483.93|485.81|483.81|16
1605642560000|2020-11-17 19:49:20|485.93|483.93|485.91|483.91|485.93|483.93|485.88|483.88|18
1605642570000|2020-11-17 19:49:30|485.9|483.9|485.89|483.89|485.91|483.91|485.86|483.86|21
1605642580000|2020-11-17 19:49:40|485.9|483.9|485.92|483.92|485.92|483.92|485.86|483.86|19
1605642590000|2020-11-17 19:49:50|485.94|483.94|486.03|484.03|486.07|484.07|485.94|483.94|13
1605642600000|2020-11-17 19:50:00|486.02|484.02|485.96|483.96|486.03|484.03|485.9|483.9|14
1605642610000|2020-11-17 19:50:10|485.94|483.94|485.63|483.63|485.95|483.95|485.61|483.61|22
1605642620000|2020-11-17 19:50:20|485.62|483.62|485.44|483.44|485.62|483.62|485.43|483.43|20
1605642630000|2020-11-17 19:50:30|485.43|483.43|485.41|483.41|485.43|483.43|485.39|483.39|24
1605642640000|2020-11-17 19:50:40|485.36|483.36|485.59|483.59|485.59|483.59|485.35|483.35|24
1605642650000|2020-11-17 19:50:50|485.57|483.57|485.65|483.65|485.69|483.69|485.57|483.57|26
1605642660000|2020-11-17 19:51:00|485.66|483.66|485.55|483.55|485.66|483.66|485.55|483.55|23
1605642670000|2020-11-17 19:51:10|485.56|483.56|485.32|483.32|485.57|483.57|485.32|483.32|18
1605642680000|2020-11-17 19:51:20|485.3|483.3|485.21|483.21|485.3|483.3|485.21|483.21|20
1605642690000|2020-11-17 19:51:30|485.2|483.2|485|483|485.21|483.21|485|483|23
1605642700000|2020-11-17 19:51:40|484.99|482.99|484.84|482.84|484.99|482.99|484.83|482.83|21
1605642710000|2020-11-17 19:51:50|484.87|482.87|484.85|482.85|484.88|482.88|484.83|482.83|16
1605642720000|2020-11-17 19:52:00|484.86|482.86|484.75|482.75|484.86|482.86|484.75|482.75|9
1605642730000|2020-11-17 19:52:10|484.76|482.76|484.83|482.83|484.83|482.83|484.74|482.74|16
1605642740000|2020-11-17 19:52:20|484.82|482.82|484.82|482.82|484.83|482.83|484.82|482.82|5
1605642750000|2020-11-17 19:52:30|484.85|482.85|485.25|483.25|485.25|483.25|484.85|482.85|24
1605642760000|2020-11-17 19:52:40|485.12|483.12|485.18|483.18|485.26|483.26|485.1|483.1|22
1605642770000|2020-11-17 19:52:50|485.22|483.22|485.08|483.08|485.25|483.25|485.03|483.03|20
1605642780000|2020-11-17 19:53:00|485.01|483.01|485|483|485.04|483.04|484.97|482.97|22
1605642790000|2020-11-17 19:53:10|485.01|483.01|484.78|482.78|485.01|483.01|484.77|482.77|24
1605642800000|2020-11-17 19:53:20|484.8|482.8|484.78|482.78|484.84|482.84|484.73|482.73|25
1605642810000|2020-11-17 19:53:30|484.79|482.79|484.71|482.71|484.84|482.84|484.67|482.67|26
1605642820000|2020-11-17 19:53:40|484.7|482.7|484.62|482.62|484.71|482.71|484.61|482.61|23
1605642830000|2020-11-17 19:53:50|484.63|482.63|484.43|482.43|484.66|482.66|484.4|482.4|23
1605642840000|2020-11-17 19:54:00|484.44|482.44|484.46|482.46|484.46|482.46|484.27|482.27|24
1605642850000|2020-11-17 19:54:10|484.53|482.53|484.78|482.78|484.83|482.83|484.53|482.53|28
1605642860000|2020-11-17 19:54:20|484.77|482.77|484.73|482.73|484.78|482.78|484.62|482.62|31
1605642870000|2020-11-17 19:54:30|484.74|482.74|484.51|482.51|484.76|482.76|484.51|482.51|24
1605642880000|2020-11-17 19:54:40|484.48|482.48|484.51|482.51|484.55|482.55|484.45|482.45|26
1605642890000|2020-11-17 19:54:50|484.5|482.5|484.49|482.49|484.51|482.51|484.47|482.47|14
1605642900000|2020-11-17 19:55:00|484.53|482.53|484.62|482.62|484.68|482.68|484.53|482.53|20
1605642910000|2020-11-17 19:55:10|484.59|482.59|484.59|482.59|484.61|482.61|484.54|482.54|18
1605642920000|2020-11-17 19:55:20|484.6|482.6|484.45|482.45|484.61|482.61|484.45|482.45|21
1605642930000|2020-11-17 19:55:30|484.44|482.44|484.5|482.5|484.54|482.54|484.34|482.34|33
1605642940000|2020-11-17 19:55:40|484.49|482.49|484.35|482.35|484.54|482.54|484.26|482.26|29
1605642950000|2020-11-17 19:55:50|484.34|482.34|484.34|482.34|484.35|482.35|484.23|482.23|23
1605642960000|2020-11-17 19:56:00|484.32|482.32|484.28|482.28|484.35|482.35|484.26|482.26|30
1605642970000|2020-11-17 19:56:10|484.27|482.27|484.26|482.26|484.33|482.33|484.21|482.21|26
1605642980000|2020-11-17 19:56:20|484.25|482.25|484.24|482.24|484.33|482.33|484.21|482.21|23
1605642990000|2020-11-17 19:56:30|484.23|482.23|484.36|482.36|484.37|482.37|484.23|482.23|17
1605643000000|2020-11-17 19:56:40|484.37|482.37|484.29|482.29|484.37|482.37|484.27|482.27|14
1605643010000|2020-11-17 19:56:50|484.31|482.31|484.35|482.35|484.43|482.43|484.3|482.3|28
1605643020000|2020-11-17 19:57:00|484.38|482.38|484.53|482.53|484.55|482.55|484.33|482.33|28
1605643030000|2020-11-17 19:57:10|484.52|482.52|484.59|482.59|484.61|482.61|484.52|482.52|22
1605643040000|2020-11-17 19:57:20|484.6|482.6|484.46|482.46|484.6|482.6|484.46|482.46|23
1605643050000|2020-11-17 19:57:30|484.43|482.43|484.53|482.53|484.53|482.53|484.33|482.33|31
1605643060000|2020-11-17 19:57:40|484.49|482.49|484.62|482.62|484.69|482.69|484.49|482.49|24
1605643070000|2020-11-17 19:57:50|484.57|482.57|484.61|482.61|484.64|482.64|484.57|482.57|19
1605643080000|2020-11-17 19:58:00|484.58|482.58|484.67|482.67|484.73|482.73|484.56|482.56|26
1605643090000|2020-11-17 19:58:10|484.66|482.66|484.8|482.8|484.8|482.8|484.56|482.56|16
1605643100000|2020-11-17 19:58:20|484.71|482.71|484.66|482.66|484.83|482.83|484.66|482.66|27
1605643110000|2020-11-17 19:58:30|484.68|482.68|484.5|482.5|484.72|482.72|484.49|482.49|20
1605643120000|2020-11-17 19:58:40|484.54|482.54|484.55|482.55|484.56|482.56|484.48|482.48|17
1605643130000|2020-11-17 19:58:50|484.53|482.53|484.61|482.61|484.61|482.61|484.52|482.52|17
1605643140000|2020-11-17 19:59:00|484.62|482.62|484.52|482.52|484.66|482.66|484.51|482.51|25
1605643150000|2020-11-17 19:59:10|484.51|482.51|484.33|482.33|484.51|482.51|484.33|482.33|10
1605643160000|2020-11-17 19:59:20|484.25|482.25|484.34|482.34|484.36|482.36|484.25|482.25|27
1605643170000|2020-11-17 19:59:30|484.31|482.31|484.38|482.38|484.38|482.38|484.26|482.26|27
1605643180000|2020-11-17 19:59:40|484.39|482.39|484.4|482.4|484.44|482.44|484.36|482.36|25
1605643190000|2020-11-17 19:59:50|484.41|482.41|484.41|482.41|484.43|482.43|484.38|482.38|31
1605643200000|2020-11-17 20:00:00|484.43|482.43|484.79|482.79|484.79|482.79|484.42|482.42|24
1605643210000|2020-11-17 20:00:10|484.78|482.78|484.76|482.76|484.86|482.86|484.76|482.76|26
1605643220000|2020-11-17 20:00:20|484.78|482.78|484.81|482.81|484.91|482.91|484.78|482.78|25
1605643230000|2020-11-17 20:00:30|484.8|482.8|485.09|483.09|485.09|483.09|484.77|482.77|21
1605643240000|2020-11-17 20:00:40|485.1|483.1|485.35|483.35|485.35|483.35|485.1|483.1|21
1605643250000|2020-11-17 20:00:50|485.34|483.34|485.59|483.59|485.61|483.61|485.34|483.34|28
1605643260000|2020-11-17 20:01:00|485.61|483.61|485.42|483.42|485.61|483.61|485.4|483.4|28
1605643270000|2020-11-17 20:01:10|485.41|483.41|485.21|483.21|485.43|483.43|485.21|483.21|25
1605643280000|2020-11-17 20:01:20|485.26|483.26|485.11|483.11|485.28|483.28|485.09|483.09|28
1605643290000|2020-11-17 20:01:30|485.03|483.03|484.92|482.92|485.03|483.03|484.91|482.91|26
1605643300000|2020-11-17 20:01:40|484.91|482.91|484.49|482.49|484.92|482.92|484.49|482.49|31
1605643310000|2020-11-17 20:01:50|484.53|482.53|484.32|482.32|484.57|482.57|484.3|482.3|21
1605643320000|2020-11-17 20:02:00|484.31|482.31|484.21|482.21|484.31|482.31|484.19|482.19|26
1605643330000|2020-11-17 20:02:10|484.23|482.23|484.17|482.17|484.23|482.23|484.16|482.16|9
1605643340000|2020-11-17 20:02:20|484.18|482.18|484.02|482.02|484.2|482.2|484.02|482.02|4
1605643350000|2020-11-17 20:02:30|484.03|482.03|484.07|482.07|484.07|482.07|484.01|482.01|6
1605643360000|2020-11-17 20:02:40|484.08|482.08|484.08|482.08|484.12|482.12|484.08|482.08|19
1605643370000|2020-11-17 20:02:50|484.09|482.09|484.22|482.22|484.24|482.24|484.09|482.09|22
1605643380000|2020-11-17 20:03:00|484.21|482.21|484.25|482.25|484.27|482.27|484.21|482.21|24
1605643390000|2020-11-17 20:03:10|484.24|482.24|484.23|482.23|484.27|482.27|484.21|482.21|22
1605643400000|2020-11-17 20:03:20|484.24|482.24|484.08|482.08|484.25|482.25|484.07|482.07|13
1605643410000|2020-11-17 20:03:30|484.07|482.07|484.03|482.03|484.07|482.07|484.01|482.01|22
1605643420000|2020-11-17 20:03:40|484.05|482.05|484.01|482.01|484.06|482.06|483.94|481.94|23
1605643430000|2020-11-17 20:03:50|484|482|483.98|481.98|484.02|482.02|483.92|481.92|26
1605643440000|2020-11-17 20:04:00|483.97|481.97|484.06|482.06|484.07|482.07|483.97|481.97|16
1605643450000|2020-11-17 20:04:10|484.05|482.05|483.97|481.97|484.08|482.08|483.96|481.96|26
1605643460000|2020-11-17 20:04:20|483.98|481.98|483.99|481.99|484.02|482.02|483.86|481.86|31
1605643470000|2020-11-17 20:04:30|483.93|481.93|483.83|481.83|483.99|481.99|483.83|481.83|31
1605643480000|2020-11-17 20:04:40|483.85|481.85|483.76|481.76|483.9|481.9|483.76|481.76|21
1605643490000|2020-11-17 20:04:50|483.78|481.78|483.75|481.75|483.78|481.78|483.75|481.75|13
1605643500000|2020-11-17 20:05:00|483.73|481.73|483.91|481.91|483.93|481.93|483.7|481.7|30
1605643510000|2020-11-17 20:05:10|483.92|481.92|483.98|481.98|484.02|482.02|483.92|481.92|23
1605643520000|2020-11-17 20:05:20|484|482|483.99|481.99|484.02|482.02|483.96|481.96|25
1605643530000|2020-11-17 20:05:30|483.98|481.98|484.02|482.02|484.03|482.03|483.97|481.97|21
1605643540000|2020-11-17 20:05:40|484.03|482.03|484.04|482.04|484.06|482.06|484.01|482.01|21
1605643550000|2020-11-17 20:05:50|484.03|482.03|483.9|481.9|484.07|482.07|483.89|481.89|19
1605643560000|2020-11-17 20:06:00|483.89|481.89|483.95|481.95|483.96|481.96|483.86|481.86|27
1605643570000|2020-11-17 20:06:10|483.99|481.99|483.92|481.92|484.07|482.07|483.92|481.92|26
1605643580000|2020-11-17 20:06:20|483.91|481.91|483.94|481.94|483.97|481.97|483.9|481.9|19
1605643590000|2020-11-17 20:06:30|483.93|481.93|483.86|481.86|483.93|481.93|483.85|481.85|20
1605643600000|2020-11-17 20:06:40|483.89|481.89|483.83|481.83|483.9|481.9|483.83|481.83|21
1605643610000|2020-11-17 20:06:50|483.8|481.8|483.8|481.8|483.91|481.91|483.8|481.8|27
1605643620000|2020-11-17 20:07:00|483.81|481.81|483.96|481.96|483.96|481.96|483.76|481.76|15
1605643630000|2020-11-17 20:07:10|483.97|481.97|484.07|482.07|484.08|482.08|483.97|481.97|15
1605643640000|2020-11-17 20:07:20|484.06|482.06|483.93|481.93|484.06|482.06|483.93|481.93|23
1605643650000|2020-11-17 20:07:30|483.94|481.94|484|482|484|482|483.92|481.92|15
1605643660000|2020-11-17 20:07:40|483.99|481.99|484.02|482.02|484.07|482.07|483.98|481.98|22
1605643670000|2020-11-17 20:07:50|484.01|482.01|484.02|482.02|484.04|482.04|483.97|481.97|24
1605643680000|2020-11-17 20:08:00|484.04|482.04|483.95|481.95|484.08|482.08|483.94|481.94|21
1605643690000|2020-11-17 20:08:10|483.96|481.96|483.95|481.95|483.98|481.98|483.93|481.93|22
1605643700000|2020-11-17 20:08:20|483.94|481.94|484.04|482.04|484.04|482.04|483.94|481.94|22
1605643710000|2020-11-17 20:08:30|484.01|482.01|483.94|481.94|484.06|482.06|483.94|481.94|18
1605643720000|2020-11-17 20:08:40|483.95|481.95|484|482|484.02|482.02|483.95|481.95|22
1605643730000|2020-11-17 20:08:50|483.99|481.99|484.11|482.11|484.11|482.11|483.96|481.96|19
1605643740000|2020-11-17 20:09:00|484.12|482.12|484.19|482.19|484.19|482.19|484.12|482.12|5
1605643750000|2020-11-17 20:09:10|484.18|482.18|484.07|482.07|484.19|482.19|484.05|482.05|17
1605643760000|2020-11-17 20:09:20|484.02|482.02|484.05|482.05|484.06|482.06|484|482|20
1605643770000|2020-11-17 20:09:30|484.06|482.06|484.09|482.09|484.14|482.14|484.03|482.03|22
1605643780000|2020-11-17 20:09:40|484.1|482.1|483.9|481.9|484.11|482.11|483.9|481.9|18
1605643790000|2020-11-17 20:09:50|483.92|481.92|483.92|481.92|483.99|481.99|483.89|481.89|22
1605643800000|2020-11-17 20:10:00|483.93|481.93|483.91|481.91|483.98|481.98|483.91|481.91|15
1605643810000|2020-11-17 20:10:10|483.88|481.88|483.84|481.84|483.9|481.9|483.84|481.84|4
1605643820000|2020-11-17 20:10:20|483.83|481.83|483.84|481.84|483.85|481.85|483.8|481.8|15
1605643830000|2020-11-17 20:10:30|483.86|481.86|483.95|481.95|484.03|482.03|483.86|481.86|23
1605643840000|2020-11-17 20:10:40|483.94|481.94|483.98|481.98|483.98|481.98|483.91|481.91|20
1605643850000|2020-11-17 20:10:50|483.97|481.97|483.99|481.99|484|482|483.97|481.97|17
1605643860000|2020-11-17 20:11:00|483.98|481.98|483.99|481.99|484|482|483.95|481.95|15
1605643870000|2020-11-17 20:11:10|484|482|484.08|482.08|484.08|482.08|483.95|481.95|17
1605643880000|2020-11-17 20:11:20|484.09|482.09|483.97|481.97|484.09|482.09|483.95|481.95|24
1605643890000|2020-11-17 20:11:30|483.96|481.96|483.94|481.94|483.99|481.99|483.92|481.92|16
1605643900000|2020-11-17 20:11:40|483.95|481.95|484.06|482.06|484.06|482.06|483.95|481.95|13
1605643910000|2020-11-17 20:11:50|484.07|482.07|484.04|482.04|484.08|482.08|484.04|482.04|6
1605643920000|2020-11-17 20:12:00|484.03|482.03|484.38|482.38|484.38|482.38|484|482|25
1605643930000|2020-11-17 20:12:10|484.43|482.43|484.44|482.44|484.56|482.56|484.43|482.43|20
1605643940000|2020-11-17 20:12:20|484.42|482.42|484.39|482.39|484.42|482.42|484.31|482.31|24
1605643950000|2020-11-17 20:12:30|484.4|482.4|484.48|482.48|484.51|482.51|484.38|482.38|24
1605643960000|2020-11-17 20:12:40|484.5|482.5|484.59|482.59|484.59|482.59|484.49|482.49|19
1605643970000|2020-11-17 20:12:50|484.58|482.58|484.6|482.6|484.62|482.62|484.56|482.56|20
1605643980000|2020-11-17 20:13:00|484.58|482.58|484.41|482.41|484.58|482.58|484.4|482.4|22
1605643990000|2020-11-17 20:13:10|484.42|482.42|484.52|482.52|484.58|482.58|484.41|482.41|21
1605644000000|2020-11-17 20:13:20|484.51|482.51|484.53|482.53|484.54|482.54|484.47|482.47|23
1605644010000|2020-11-17 20:13:30|484.54|482.54|484.74|482.74|484.75|482.75|484.54|482.54|20
1605644020000|2020-11-17 20:13:40|484.77|482.77|484.89|482.89|484.99|482.99|484.77|482.77|27
1605644030000|2020-11-17 20:13:50|484.88|482.88|484.98|482.98|485.01|483.01|484.88|482.88|26
1605644040000|2020-11-17 20:14:00|484.99|482.99|485.34|483.34|485.34|483.34|484.98|482.98|24
1605644050000|2020-11-17 20:14:10|485.35|483.35|485.11|483.11|485.35|483.35|485.03|483.03|32
1605644060000|2020-11-17 20:14:20|485.13|483.13|485.12|483.12|485.19|483.19|485.11|483.11|26
1605644070000|2020-11-17 20:14:30|485.11|483.11|485.13|483.13|485.18|483.18|485.11|483.11|20
1605644080000|2020-11-17 20:14:40|485.16|483.16|485.01|483.01|485.17|483.17|484.99|482.99|24
1605644090000|2020-11-17 20:14:50|485|483|484.99|482.99|485.07|483.07|484.96|482.96|23
1605644100000|2020-11-17 20:15:00|484.98|482.98|485.08|483.08|485.08|483.08|484.98|482.98|13
1605644110000|2020-11-17 20:15:10|485.09|483.09|484.97|482.97|485.09|483.09|484.95|482.95|24
1605644120000|2020-11-17 20:15:20|484.96|482.96|485.01|483.01|485.04|483.04|484.96|482.96|22
1605644130000|2020-11-17 20:15:30|485|483|485|483|485.02|483.02|484.96|482.96|17
1605644140000|2020-11-17 20:15:40|485.01|483.01|485.08|483.08|485.08|483.08|485.01|483.01|6
1605644150000|2020-11-17 20:15:50|485.1|483.1|485.2|483.2|485.2|483.2|485.09|483.09|27
1605644160000|2020-11-17 20:16:00|485.18|483.18|485.3|483.3|485.31|483.31|485.17|483.17|27
1605644170000|2020-11-17 20:16:10|485.29|483.29|485.26|483.26|485.29|483.29|485.23|483.23|11
1605644180000|2020-11-17 20:16:20|485.24|483.24|485.17|483.17|485.25|483.25|485.14|483.14|18
1605644190000|2020-11-17 20:16:30|485.16|483.16|485.32|483.32|485.32|483.32|485.16|483.16|17
1605644200000|2020-11-17 20:16:40|485.36|483.36|485.48|483.48|485.52|483.52|485.36|483.36|16
1605644210000|2020-11-17 20:16:50|485.49|483.49|485.52|483.52|485.52|483.52|485.44|483.44|18
1605644220000|2020-11-17 20:17:00|485.53|483.53|485.56|483.56|485.56|483.56|485.53|483.53|14
1605644230000|2020-11-17 20:17:10|485.57|483.57|485.42|483.42|485.57|483.57|485.41|483.41|19
1605644240000|2020-11-17 20:17:20|485.43|483.43|485.51|483.51|485.54|483.54|485.31|483.31|20
1605644250000|2020-11-17 20:17:30|485.52|483.52|485.58|483.58|485.6|483.6|485.46|483.46|27
1605644260000|2020-11-17 20:17:40|485.56|483.56|485.52|483.52|485.62|483.62|485.46|483.46|25
1605644270000|2020-11-17 20:17:50|485.51|483.51|485.58|483.58|485.6|483.6|485.5|483.5|24
1605644280000|2020-11-17 20:18:00|485.54|483.54|485.54|483.54|485.58|483.58|485.52|483.52|27
1605644290000|2020-11-17 20:18:10|485.56|483.56|485.73|483.73|485.73|483.73|485.52|483.52|32
1605644300000|2020-11-17 20:18:20|485.63|483.63|485.7|483.7|485.72|483.72|485.61|483.61|29
1605644310000|2020-11-17 20:18:30|485.65|483.65|485.72|483.72|485.75|483.75|485.65|483.65|25
1605644320000|2020-11-17 20:18:40|485.74|483.74|485.64|483.64|485.74|483.74|485.59|483.59|23
1605644330000|2020-11-17 20:18:50|485.65|483.65|485.66|483.66|485.68|483.68|485.61|483.61|16
1605644340000|2020-11-17 20:19:00|485.65|483.65|485.57|483.57|485.66|483.66|485.55|483.55|27
1605644350000|2020-11-17 20:19:10|485.59|483.59|485.64|483.64|485.68|483.68|485.52|483.52|32
1605644360000|2020-11-17 20:19:20|485.62|483.62|485.66|483.66|485.67|483.67|485.62|483.62|24
1605644370000|2020-11-17 20:19:30|485.64|483.64|485.59|483.59|485.66|483.66|485.58|483.58|23
1605644380000|2020-11-17 20:19:40|485.6|483.6|485.59|483.59|485.65|483.65|485.57|483.57|24
1605644390000|2020-11-17 20:19:50|485.57|483.57|485.55|483.55|485.57|483.57|485.55|483.55|16
1605644400000|2020-11-17 20:20:00|485.56|483.56|485.64|483.64|485.67|483.67|485.53|483.53|25
1605644410000|2020-11-17 20:20:10|485.63|483.63|485.57|483.57|485.63|483.63|485.57|483.57|27
1605644420000|2020-11-17 20:20:20|485.58|483.58|485.49|483.49|485.59|483.59|485.48|483.48|30
1605644430000|2020-11-17 20:20:30|485.5|483.5|485.52|483.52|485.54|483.54|485.49|483.49|16
1605644440000|2020-11-17 20:20:40|485.54|483.54|485.48|483.48|485.54|483.54|485.47|483.47|17
1605644450000|2020-11-17 20:20:50|485.47|483.47|485.3|483.3|485.48|483.48|485.3|483.3|15
1605644460000|2020-11-17 20:21:00|485.29|483.29|485.4|483.4|485.42|483.42|485.29|483.29|25
1605644470000|2020-11-17 20:21:10|485.44|483.44|485.47|483.47|485.47|483.47|485.41|483.41|20
1605644480000|2020-11-17 20:21:20|485.52|483.52|485.56|483.56|485.56|483.56|485.5|483.5|19
1605644490000|2020-11-17 20:21:30|485.55|483.55|485.4|483.4|485.56|483.56|485.36|483.36|25
1605644500000|2020-11-17 20:21:40|485.45|483.45|485.39|483.39|485.45|483.45|485.38|483.38|24
1605644510000|2020-11-17 20:21:50|485.43|483.43|485.43|483.43|485.45|483.45|485.33|483.33|24
1605644520000|2020-11-17 20:22:00|485.41|483.41|485.33|483.33|485.44|483.44|485.31|483.31|25
1605644530000|2020-11-17 20:22:10|485.32|483.32|485.41|483.41|485.41|483.41|485.3|483.3|13
1605644540000|2020-11-17 20:22:20|485.42|483.42|485.29|483.29|485.44|483.44|485.29|483.29|15
1605644550000|2020-11-17 20:22:30|485.3|483.3|485.3|483.3|485.4|483.4|485.29|483.29|24
1605644560000|2020-11-17 20:22:40|485.31|483.31|485.36|483.36|485.36|483.36|485.31|483.31|27
1605644570000|2020-11-17 20:22:50|485.35|483.35|485.38|483.38|485.42|483.42|485.32|483.32|18
1605644580000|2020-11-17 20:23:00|485.39|483.39|485.39|483.39|485.41|483.41|485.39|483.39|5
1605644590000|2020-11-17 20:23:10|485.35|483.35|485.32|483.32|485.36|483.36|485.3|483.3|10
1605644600000|2020-11-17 20:23:20|485.31|483.31|485.03|483.03|485.31|483.31|485.03|483.03|22
1605644610000|2020-11-17 20:23:30|485.06|483.06|485.13|483.13|485.18|483.18|484.99|482.99|33
1605644620000|2020-11-17 20:23:40|485.1|483.1|485.14|483.14|485.18|483.18|485.1|483.1|33
1605644630000|2020-11-17 20:23:50|485.13|483.13|485.09|483.09|485.16|483.16|485.07|483.07|29
1605644640000|2020-11-17 20:24:00|485.07|483.07|485.04|483.04|485.12|483.12|484.95|482.95|29
1605644650000|2020-11-17 20:24:10|485.05|483.05|485.07|483.07|485.09|483.09|485.03|483.03|22
1605644660000|2020-11-17 20:24:20|485.06|483.06|485.04|483.04|485.07|483.07|485.02|483.02|20
1605644670000|2020-11-17 20:24:30|485.03|483.03|484.85|482.85|485.03|483.03|484.85|482.85|21
1605644680000|2020-11-17 20:24:40|484.83|482.83|484.76|482.76|484.83|482.83|484.74|482.74|21
1605644690000|2020-11-17 20:24:50|484.75|482.75|484.74|482.74|484.78|482.78|484.73|482.73|26
1605644700000|2020-11-17 20:25:00|484.73|482.73|484.87|482.87|484.87|482.87|484.7|482.7|31
1605644710000|2020-11-17 20:25:10|484.91|482.91|484.77|482.77|484.95|482.95|484.76|482.76|25
1605644720000|2020-11-17 20:25:20|484.76|482.76|484.84|482.84|484.89|482.89|484.68|482.68|30
1605644730000|2020-11-17 20:25:30|484.87|482.87|484.8|482.8|484.87|482.87|484.8|482.8|19
1605644740000|2020-11-17 20:25:40|484.83|482.83|484.85|482.85|484.85|482.85|484.8|482.8|15
1605644750000|2020-11-17 20:25:50|484.84|482.84|484.73|482.73|484.86|482.86|484.73|482.73|14
1605644760000|2020-11-17 20:26:00|484.78|482.78|484.69|482.69|484.81|482.81|484.59|482.59|36
1605644770000|2020-11-17 20:26:10|484.68|482.68|484.75|482.75|484.8|482.8|484.65|482.65|25
1605644780000|2020-11-17 20:26:20|484.74|482.74|484.78|482.78|484.78|482.78|484.74|482.74|18
1605644790000|2020-11-17 20:26:30|484.77|482.77|484.77|482.77|484.83|482.83|484.77|482.77|24
1605644800000|2020-11-17 20:26:40|484.76|482.76|484.76|482.76|484.77|482.77|484.72|482.72|20
1605644810000|2020-11-17 20:26:50|484.78|482.78|484.72|482.72|484.78|482.78|484.72|482.72|17
1605644820000|2020-11-17 20:27:00|484.76|482.76|484.81|482.81|484.83|482.83|484.76|482.76|16
1605644830000|2020-11-17 20:27:10|484.83|482.83|484.81|482.81|484.83|482.83|484.76|482.76|20
1605644840000|2020-11-17 20:27:20|484.8|482.8|484.78|482.78|484.85|482.85|484.78|482.78|17
1605644850000|2020-11-17 20:27:30|484.77|482.77|484.75|482.75|484.8|482.8|484.74|482.74|21
1605644860000|2020-11-17 20:27:40|484.73|482.73|484.73|482.73|484.77|482.77|484.69|482.69|22
1605644870000|2020-11-17 20:27:50|484.71|482.71|484.32|482.32|484.71|482.71|484.32|482.32|28
1605644880000|2020-11-17 20:28:00|484.31|482.31|484.22|482.22|484.35|482.35|484.22|482.22|18
1605644890000|2020-11-17 20:28:10|484.21|482.21|484.01|482.01|484.22|482.22|484|482|28
1605644900000|2020-11-17 20:28:20|484.04|482.04|483.94|481.94|484.07|482.07|483.9|481.9|32
1605644910000|2020-11-17 20:28:30|483.96|481.96|483.97|481.97|484|482|483.92|481.92|18
1605644920000|2020-11-17 20:28:40|484.01|482.01|484.01|482.01|484.02|482.02|483.93|481.93|17
1605644930000|2020-11-17 20:28:50|484|482|483.52|481.52|484|482|483.52|481.52|25
1605644940000|2020-11-17 20:29:00|483.51|481.51|483.35|481.35|483.51|481.51|483.35|481.35|14
1605644950000|2020-11-17 20:29:10|483.33|481.33|483.56|481.56|483.56|481.56|483.31|481.31|21
1605644960000|2020-11-17 20:29:20|483.58|481.58|483.26|481.26|483.58|481.58|483.26|481.26|23
1605644970000|2020-11-17 20:29:30|483.22|481.22|483.31|481.31|483.31|481.31|483.21|481.21|24
1605644980000|2020-11-17 20:29:40|483.34|481.34|483.3|481.3|483.39|481.39|483.29|481.29|28
1605644990000|2020-11-17 20:29:50|483.29|481.29|482.71|480.71|483.29|481.29|482.69|480.69|35
1605645000000|2020-11-17 20:30:00|482.63|480.63|482.88|480.88|482.9|480.9|482.58|480.58|33
1605645010000|2020-11-17 20:30:10|482.89|480.89|483.2|481.2|483.2|481.2|482.86|480.86|28
1605645020000|2020-11-17 20:30:20|483.22|481.22|483.41|481.41|483.41|481.41|483.22|481.22|30
1605645030000|2020-11-17 20:30:30|483.4|481.4|483.34|481.34|483.43|481.43|483.33|481.33|26
1605645040000|2020-11-17 20:30:40|483.32|481.32|483.25|481.25|483.35|481.35|483.23|481.23|26
1605645050000|2020-11-17 20:30:50|483.21|481.21|483.19|481.19|483.29|481.29|483.19|481.19|27
1605645060000|2020-11-17 20:31:00|483.26|481.26|483.08|481.08|483.26|481.26|483.08|481.08|21
1605645070000|2020-11-17 20:31:10|483.09|481.09|483.01|481.01|483.09|481.09|482.97|480.97|15
1605645080000|2020-11-17 20:31:20|482.97|480.97|482.97|480.97|483.02|481.02|482.93|480.93|25
1605645090000|2020-11-17 20:31:30|482.98|480.98|483.13|481.13|483.13|481.13|482.97|480.97|28
1605645100000|2020-11-17 20:31:40|483.15|481.15|482.97|480.97|483.18|481.18|482.97|480.97|28
1605645110000|2020-11-17 20:31:50|483.01|481.01|482.98|480.98|483.01|481.01|482.8|480.8|34
1605645120000|2020-11-17 20:32:00|482.96|480.96|483.12|481.12|483.12|481.12|482.96|480.96|26
1605645130000|2020-11-17 20:32:10|483.11|481.11|483.23|481.23|483.26|481.26|483.08|481.08|23
1605645140000|2020-11-17 20:32:20|483.24|481.24|483.24|481.24|483.28|481.28|483.19|481.19|25
1605645150000|2020-11-17 20:32:30|483.25|481.25|483.32|481.32|483.32|481.32|483.21|481.21|27
1605645160000|2020-11-17 20:32:40|483.35|481.35|483.32|481.32|483.37|481.37|483.32|481.32|16
1605645170000|2020-11-17 20:32:50|483.31|481.31|483.35|481.35|483.43|481.43|483.26|481.26|23
1605645180000|2020-11-17 20:33:00|483.33|481.33|483.23|481.23|483.35|481.35|483.18|481.18|26
1605645190000|2020-11-17 20:33:10|483.24|481.24|483.18|481.18|483.24|481.24|483.15|481.15|33
1605645200000|2020-11-17 20:33:20|483.17|481.17|483.15|481.15|483.23|481.23|483.14|481.14|24
1605645210000|2020-11-17 20:33:30|483.14|481.14|483.09|481.09|483.15|481.15|483.04|481.04|28
1605645220000|2020-11-17 20:33:40|483.07|481.07|483.11|481.11|483.13|481.13|483.06|481.06|25
1605645230000|2020-11-17 20:33:50|483.13|481.13|483.16|481.16|483.16|481.16|483.13|481.13|11
1605645240000|2020-11-17 20:34:00|483.15|481.15|483.22|481.22|483.25|481.25|483.13|481.13|19
1605645250000|2020-11-17 20:34:10|483.19|481.19|483.17|481.17|483.19|481.19|483.15|481.15|20
1605645260000|2020-11-17 20:34:20|483.15|481.15|483.09|481.09|483.18|481.18|483.08|481.08|33
1605645270000|2020-11-17 20:34:30|483.1|481.1|483.27|481.27|483.31|481.31|483.1|481.1|24
1605645280000|2020-11-17 20:34:40|483.29|481.29|483.28|481.28|483.3|481.3|483.21|481.21|24
1605645290000|2020-11-17 20:34:50|483.26|481.26|483.15|481.15|483.26|481.26|483.1|481.1|26
1605645300000|2020-11-17 20:35:00|483.12|481.12|483.12|481.12|483.17|481.17|483.11|481.11|25
1605645310000|2020-11-17 20:35:10|483.11|481.11|483.02|481.02|483.12|481.12|482.97|480.97|24
1605645320000|2020-11-17 20:35:20|483.04|481.04|483.06|481.06|483.06|481.06|482.99|480.99|30
1605645330000|2020-11-17 20:35:30|483.05|481.05|483.01|481.01|483.06|481.06|482.95|480.95|22
1605645340000|2020-11-17 20:35:40|483.03|481.03|483.14|481.14|483.22|481.22|483.03|481.03|24
1605645350000|2020-11-17 20:35:50|483.13|481.13|483.14|481.14|483.2|481.2|483.07|481.07|22
1605645360000|2020-11-17 20:36:00|483.13|481.13|483.36|481.36|483.36|481.36|483.13|481.13|25
1605645370000|2020-11-17 20:36:10|483.39|481.39|483.57|481.57|483.57|481.57|483.33|481.33|29
1605645380000|2020-11-17 20:36:20|483.58|481.58|483.74|481.74|483.78|481.78|483.58|481.58|20
1605645390000|2020-11-17 20:36:30|483.76|481.76|483.85|481.85|483.85|481.85|483.67|481.67|22
1605645400000|2020-11-17 20:36:40|483.84|481.84|483.82|481.82|483.88|481.88|483.82|481.82|19
1605645410000|2020-11-17 20:36:50|483.81|481.81|484|482|484|482|483.79|481.79|25
1605645420000|2020-11-17 20:37:00|484.01|482.01|484.07|482.07|484.1|482.1|483.88|481.88|26
1605645430000|2020-11-17 20:37:10|484.09|482.09|484.12|482.12|484.12|482.12|484.04|482.04|23
1605645440000|2020-11-17 20:37:20|484.13|482.13|484.05|482.05|484.13|482.13|484.02|482.02|30
1605645450000|2020-11-17 20:37:30|484.07|482.07|484.01|482.01|484.12|482.12|483.98|481.98|28
1605645460000|2020-11-17 20:37:40|484|482|484.1|482.1|484.1|482.1|483.95|481.95|27
1605645470000|2020-11-17 20:37:50|484.09|482.09|484.14|482.14|484.15|482.15|484.02|482.02|24
1605645480000|2020-11-17 20:38:00|484.13|482.13|484.12|482.12|484.15|482.15|484.12|482.12|18
1605645490000|2020-11-17 20:38:10|484.15|482.15|484.21|482.21|484.21|482.21|484.12|482.12|17
1605645500000|2020-11-17 20:38:20|484.19|482.19|484.25|482.25|484.45|482.45|484.19|482.19|24
1605645510000|2020-11-17 20:38:30|484.28|482.28|484.26|482.26|484.34|482.34|484.2|482.2|21
1605645520000|2020-11-17 20:38:40|484.25|482.25|484.2|482.2|484.29|482.29|484.19|482.19|29
1605645530000|2020-11-17 20:38:50|484.24|482.24|484.39|482.39|484.39|482.39|484.21|482.21|29
1605645540000|2020-11-17 20:39:00|484.4|482.4|484.38|482.38|484.47|482.47|484.38|482.38|16
1605645550000|2020-11-17 20:39:10|484.37|482.37|484.4|482.4|484.44|482.44|484.34|482.34|22
1605645560000|2020-11-17 20:39:20|484.39|482.39|484.41|482.41|484.41|482.41|484.34|482.34|17
1605645570000|2020-11-17 20:39:30|484.42|482.42|484.42|482.42|484.45|482.45|484.4|482.4|19
1605645580000|2020-11-17 20:39:40|484.41|482.41|484.43|482.43|484.46|482.46|484.37|482.37|22
1605645590000|2020-11-17 20:39:50|484.44|482.44|484.28|482.28|484.44|482.44|484.26|482.26|16
1605645600000|2020-11-17 20:40:00|484.29|482.29|484.36|482.36|484.36|482.36|484.21|482.21|24
1605645610000|2020-11-17 20:40:10|484.35|482.35|484.4|482.4|484.51|482.51|484.35|482.35|25
1605645620000|2020-11-17 20:40:20|484.44|482.44|484.47|482.47|484.52|482.52|484.44|482.44|23
1605645630000|2020-11-17 20:40:30|484.43|482.43|484.4|482.4|484.48|482.48|484.33|482.33|22
1605645640000|2020-11-17 20:40:40|484.39|482.39|484.35|482.35|484.39|482.39|484.32|482.32|29
1605645650000|2020-11-17 20:40:50|484.34|482.34|484.38|482.38|484.4|482.4|484.33|482.33|23
1605645660000|2020-11-17 20:41:00|484.33|482.33|484.29|482.29|484.37|482.37|484.28|482.28|14
1605645670000|2020-11-17 20:41:10|484.27|482.27|484.14|482.14|484.28|482.28|484.14|482.14|17
1605645680000|2020-11-17 20:41:20|484.12|482.12|484.06|482.06|484.15|482.15|484.04|482.04|28
1605645690000|2020-11-17 20:41:30|484.05|482.05|484.04|482.04|484.1|482.1|483.93|481.93|30
1605645700000|2020-11-17 20:41:40|484.05|482.05|484|482|484.07|482.07|483.98|481.98|20
1605645710000|2020-11-17 20:41:50|483.99|481.99|483.78|481.78|483.99|481.99|483.66|481.66|29
1605645720000|2020-11-17 20:42:00|483.87|481.87|483.82|481.82|483.91|481.91|483.8|481.8|16
1605645730000|2020-11-17 20:42:10|483.86|481.86|483.87|481.87|483.87|481.87|483.76|481.76|24
1605645740000|2020-11-17 20:42:20|483.88|481.88|483.69|481.69|483.88|481.88|483.69|481.69|28
1605645750000|2020-11-17 20:42:30|483.68|481.68|483.69|481.69|483.73|481.73|483.64|481.64|27
1605645760000|2020-11-17 20:42:40|483.68|481.68|483.45|481.45|483.69|481.69|483.45|481.45|15
1605645770000|2020-11-17 20:42:50|483.43|481.43|483.67|481.67|483.67|481.67|483.43|481.43|29
1605645780000|2020-11-17 20:43:00|483.65|481.65|483.51|481.51|483.66|481.66|483.51|481.51|20
1605645790000|2020-11-17 20:43:10|483.5|481.5|483.58|481.58|483.63|481.63|483.47|481.47|22
1605645800000|2020-11-17 20:43:20|483.61|481.61|483.76|481.76|483.77|481.77|483.6|481.6|18
1605645810000|2020-11-17 20:43:30|483.78|481.78|483.99|481.99|484.04|482.04|483.77|481.77|22
1605645820000|2020-11-17 20:43:40|484.04|482.04|483.95|481.95|484.08|482.08|483.94|481.94|23
1605645830000|2020-11-17 20:43:50|483.94|481.94|484.04|482.04|484.04|482.04|483.9|481.9|26
1605645840000|2020-11-17 20:44:00|484.07|482.07|484.21|482.21|484.26|482.26|484|482|27
1605645850000|2020-11-17 20:44:10|484.25|482.25|484.25|482.25|484.27|482.27|484.23|482.23|20
1605645860000|2020-11-17 20:44:20|484.21|482.21|484.22|482.22|484.28|482.28|484.19|482.19|29
1605645870000|2020-11-17 20:44:30|484.24|482.24|484.4|482.4|484.41|482.41|484.24|482.24|25
1605645880000|2020-11-17 20:44:40|484.38|482.38|484.31|482.31|484.4|482.4|484.31|482.31|21
1605645890000|2020-11-17 20:44:50|484.32|482.32|484.29|482.29|484.32|482.32|484.19|482.19|28
1605645900000|2020-11-17 20:45:00|484.3|482.3|484.28|482.28|484.4|482.4|484.28|482.28|25
1605645910000|2020-11-17 20:45:10|484.27|482.27|484.21|482.21|484.28|482.28|484.2|482.2|24
1605645920000|2020-11-17 20:45:20|484.19|482.19|484.02|482.02|484.22|482.22|484.01|482.01|10
1605645930000|2020-11-17 20:45:30|484.03|482.03|483.68|481.68|484.03|482.03|483.66|481.66|27
1605645940000|2020-11-17 20:45:40|483.64|481.64|483.6|481.6|483.73|481.73|483.58|481.58|21
1605645950000|2020-11-17 20:45:50|483.61|481.61|483.58|481.58|483.63|481.63|483.54|481.54|24
1605645960000|2020-11-17 20:46:00|483.54|481.54|483.34|481.34|483.62|481.62|483.3|481.3|28
1605645970000|2020-11-17 20:46:10|483.32|481.32|483.2|481.2|483.35|481.35|483.17|481.17|27
1605645980000|2020-11-17 20:46:20|483.23|481.23|483.44|481.44|483.47|481.47|483.14|481.14|26
1605645990000|2020-11-17 20:46:30|483.47|481.47|483.19|481.19|483.51|481.51|483.18|481.18|25
1605646000000|2020-11-17 20:46:40|483.18|481.18|483.13|481.13|483.19|481.19|483.05|481.05|30
1605646010000|2020-11-17 20:46:50|483.12|481.12|483.12|481.12|483.19|481.19|483.05|481.05|32
1605646020000|2020-11-17 20:47:00|483.09|481.09|483.09|481.09|483.13|481.13|483.06|481.06|25
1605646030000|2020-11-17 20:47:10|483.05|481.05|483.21|481.21|483.23|481.23|483.04|481.04|32
1605646040000|2020-11-17 20:47:20|483.19|481.19|482.95|480.95|483.19|481.19|482.94|480.94|24
1605646050000|2020-11-17 20:47:30|482.98|480.98|482.89|480.89|483.01|481.01|482.89|480.89|23
1605646060000|2020-11-17 20:47:40|482.9|480.9|482.71|480.71|482.9|480.9|482.71|480.71|27
1605646070000|2020-11-17 20:47:50|482.72|480.72|482.65|480.65|482.74|480.74|482.62|480.62|27
1605646080000|2020-11-17 20:48:00|482.64|480.64|482.79|480.79|482.8|480.8|482.64|480.64|27
1605646090000|2020-11-17 20:48:10|482.78|480.78|482.79|480.79|482.81|480.81|482.75|480.75|23
1605646100000|2020-11-17 20:48:20|482.8|480.8|482.82|480.82|482.85|480.85|482.76|480.76|25
1605646110000|2020-11-17 20:48:30|482.84|480.84|482.71|480.71|482.85|480.85|482.7|480.7|25
1605646120000|2020-11-17 20:48:40|482.7|480.7|482.69|480.69|482.72|480.72|482.64|480.64|16
1605646130000|2020-11-17 20:48:50|482.7|480.7|482.75|480.75|482.8|480.8|482.68|480.68|25
1605646140000|2020-11-17 20:49:00|482.76|480.76|482.9|480.9|482.9|480.9|482.74|480.74|24
1605646150000|2020-11-17 20:49:10|482.89|480.89|483.13|481.13|483.13|481.13|482.89|480.89|12
1605646160000|2020-11-17 20:49:20|483.1|481.1|482.88|480.88|483.1|481.1|482.87|480.87|21
1605646170000|2020-11-17 20:49:30|482.89|480.89|482.88|480.88|482.93|480.93|482.86|480.86|21
1605646180000|2020-11-17 20:49:40|482.83|480.83|482.82|480.82|482.88|480.88|482.75|480.75|34
1605646190000|2020-11-17 20:49:50|482.8|480.8|482.85|480.85|482.87|480.87|482.77|480.77|24
1605646200000|2020-11-17 20:50:00|482.8|480.8|482.7|480.7|482.8|480.8|482.62|480.62|27
1605646210000|2020-11-17 20:50:10|482.69|480.69|482.92|480.92|482.96|480.96|482.69|480.69|28
1605646220000|2020-11-17 20:50:20|482.91|480.91|482.93|480.93|482.99|480.99|482.72|480.72|32
1605646230000|2020-11-17 20:50:30|482.95|480.95|483.08|481.08|483.12|481.12|482.95|480.95|29
1605646240000|2020-11-17 20:50:40|483.05|481.05|482.93|480.93|483.08|481.08|482.89|480.89|31
1605646250000|2020-11-17 20:50:50|482.92|480.92|482.98|480.98|483.01|481.01|482.92|480.92|28
1605646260000|2020-11-17 20:51:00|483|481|483.24|481.24|483.26|481.26|482.98|480.98|31
1605646270000|2020-11-17 20:51:10|483.23|481.23|483.28|481.28|483.32|481.32|483.18|481.18|31
1605646280000|2020-11-17 20:51:20|483.31|481.31|483.32|481.32|483.33|481.33|483.14|481.14|31
1605646290000|2020-11-17 20:51:30|483.33|481.33|483.2|481.2|483.34|481.34|483.18|481.18|32
1605646300000|2020-11-17 20:51:40|483.19|481.19|483.26|481.26|483.26|481.26|483.16|481.16|26
1605646310000|2020-11-17 20:51:50|483.24|481.24|483.29|481.29|483.29|481.29|483.24|481.24|12
1605646320000|2020-11-17 20:52:00|483.35|481.35|483.4|481.4|483.4|481.4|483.29|481.29|21
1605646330000|2020-11-17 20:52:10|483.39|481.39|483.4|481.4|483.41|481.41|483.34|481.34|14
1605646340000|2020-11-17 20:52:20|483.38|481.38|483.33|481.33|483.43|481.43|483.28|481.28|18
1605646350000|2020-11-17 20:52:30|483.36|481.36|483.38|481.38|483.4|481.4|483.31|481.31|19
1605646360000|2020-11-17 20:52:40|483.39|481.39|483.47|481.47|483.5|481.5|483.39|481.39|17
1605646370000|2020-11-17 20:52:50|483.45|481.45|483.9|481.9|483.92|481.92|483.45|481.45|19
1605646380000|2020-11-17 20:53:00|483.88|481.88|483.94|481.94|484|482|483.87|481.87|20
1605646390000|2020-11-17 20:53:10|483.92|481.92|483.85|481.85|483.92|481.92|483.67|481.67|24
1605646400000|2020-11-17 20:53:20|483.82|481.82|483.8|481.8|483.83|481.83|483.76|481.76|14
1605646410000|2020-11-17 20:53:30|483.79|481.79|483.73|481.73|483.79|481.79|483.68|481.68|23
1605646420000|2020-11-17 20:53:40|483.7|481.7|483.74|481.74|483.75|481.75|483.7|481.7|9
1605646430000|2020-11-17 20:53:50|483.75|481.75|483.77|481.77|483.78|481.78|483.74|481.74|10
1605646440000|2020-11-17 20:54:00|483.78|481.78|484.01|482.01|484.03|482.03|483.78|481.78|23
1605646450000|2020-11-17 20:54:10|484|482|483.96|481.96|484|482|483.87|481.87|26
1605646460000|2020-11-17 20:54:20|483.95|481.95|484.33|482.33|484.34|482.34|483.95|481.95|26
1605646470000|2020-11-17 20:54:30|484.34|482.34|484.3|482.3|484.38|482.38|484.27|482.27|25
1605646480000|2020-11-17 20:54:40|484.29|482.29|484.44|482.44|484.45|482.45|484.29|482.29|16
1605646490000|2020-11-17 20:54:50|484.37|482.37|484.31|482.31|484.37|482.37|484.12|482.12|26
1605646500000|2020-11-17 20:55:00|484.35|482.35|484.34|482.34|484.42|482.42|484.34|482.34|19
1605646510000|2020-11-17 20:55:10|484.26|482.26|484.02|482.02|484.28|482.28|484.01|482.01|26
1605646520000|2020-11-17 20:55:20|484.03|482.03|484.16|482.16|484.17|482.17|484.03|482.03|23
1605646530000|2020-11-17 20:55:30|484.17|482.17|484.1|482.1|484.17|482.17|484.1|482.1|15
1605646540000|2020-11-17 20:55:40|484.11|482.11|484.2|482.2|484.2|482.2|484.11|482.11|18
1605646550000|2020-11-17 20:55:50|484.18|482.18|484.15|482.15|484.18|482.18|484.11|482.11|17
1605646560000|2020-11-17 20:56:00|484.14|482.14|484.14|482.14|484.15|482.15|484.14|482.14|7
1605646570000|2020-11-17 20:56:10|484.16|482.16|484.33|482.33|484.39|482.39|484.16|482.16|15
1605646580000|2020-11-17 20:56:20|484.24|482.24|484.31|482.31|484.33|482.33|484.22|482.22|10
1605646590000|2020-11-17 20:56:30|484.17|482.17|484.13|482.13|484.22|482.22|484.13|482.13|13
1605646600000|2020-11-17 20:56:40|484.16|482.16|484.26|482.26|484.31|482.31|484.16|482.16|18
1605646610000|2020-11-17 20:56:50|484.29|482.29|484.41|482.41|484.41|482.41|484.29|482.29|17
1605646620000|2020-11-17 20:57:00|484.38|482.38|484.37|482.37|484.39|482.39|484.31|482.31|22
1605646630000|2020-11-17 20:57:10|484.38|482.38|484.35|482.35|484.39|482.39|484.35|482.35|6
1605646640000|2020-11-17 20:57:20|484.31|482.31|484.29|482.29|484.35|482.35|484.22|482.22|18
1605646650000|2020-11-17 20:57:30|484.31|482.31|484.23|482.23|484.32|482.32|484.22|482.22|14
1605646660000|2020-11-17 20:57:40|484.22|482.22|484.03|482.03|484.23|482.23|484.03|482.03|17
1605646670000|2020-11-17 20:57:50|484.04|482.04|484.11|482.11|484.11|482.11|484.02|482.02|8
1605646680000|2020-11-17 20:58:00|484.12|482.12|484.12|482.12|484.12|482.12|484.12|482.12|1
1605646690000|2020-11-17 20:58:10|484.14|482.14|484.08|482.08|484.14|482.14|484.08|482.08|10
1605646700000|2020-11-17 20:58:20|484.06|482.06|483.97|481.97|484.06|482.06|483.9|481.9|15
1605646710000|2020-11-17 20:58:30|483.9|481.9|483.91|481.91|483.98|481.98|483.9|481.9|14
1605646720000|2020-11-17 20:58:40|483.93|481.93|484.05|482.05|484.06|482.06|483.93|481.93|15
1605646730000|2020-11-17 20:58:50|484.04|482.04|483.86|481.86|484.04|482.04|483.76|481.76|17
1605646740000|2020-11-17 20:59:00|483.87|481.87|483.74|481.74|484.02|482.02|483.71|481.71|19
1605646750000|2020-11-17 20:59:10|483.75|481.75|483.77|481.77|483.84|481.84|483.75|481.75|19
1605646760000|2020-11-17 20:59:20|483.78|481.78|483.84|481.84|483.9|481.9|483.78|481.78|23
1605646770000|2020-11-17 20:59:30|483.83|481.83|483.84|481.84|483.85|481.85|483.82|481.82|11
1605646780000|2020-11-17 20:59:40|483.83|481.83|483.75|481.75|483.83|481.83|483.73|481.73|15
1605646790000|2020-11-17 20:59:50|483.73|481.73|483.83|481.83|483.83|481.83|483.73|481.73|20
1605646800000|2020-11-17 21:00:00|483.82|481.82|483.98|481.98|484.03|482.03|483.73|481.73|28
1605646810000|2020-11-17 21:00:10|484.02|482.02|484.1|482.1|484.1|482.1|483.98|481.98|23
1605646820000|2020-11-17 21:00:20|484.08|482.08|484.17|482.17|484.17|482.17|484.01|482.01|9
1605646830000|2020-11-17 21:00:30|484.19|482.19|484.21|482.21|484.21|482.21|484.18|482.18|8
1605646840000|2020-11-17 21:00:40|484.22|482.22|484.35|482.35|484.35|482.35|484.22|482.22|9
1605646850000|2020-11-17 21:00:50|484.34|482.34|484.3|482.3|484.36|482.36|484.28|482.28|20
1605646860000|2020-11-17 21:01:00|484.28|482.28|484.34|482.34|484.34|482.34|484.27|482.27|11
1605646870000|2020-11-17 21:01:10|484.33|482.33|484.17|482.17|484.34|482.34|484.17|482.17|15
1605646880000|2020-11-17 21:01:20|484.16|482.16|484.13|482.13|484.18|482.18|484.07|482.07|21
1605646890000|2020-11-17 21:01:30|484.12|482.12|484.03|482.03|484.12|482.12|484.03|482.03|15
1605646900000|2020-11-17 21:01:40|483.97|481.97|483.78|481.78|484|482|483.78|481.78|13
1605646910000|2020-11-17 21:01:50|483.79|481.79|483.66|481.66|483.79|481.79|483.66|481.66|6
1605646920000|2020-11-17 21:02:00|483.67|481.67|483.37|481.37|483.67|481.67|483.37|481.37|18
1605646930000|2020-11-17 21:02:10|483.35|481.35|483.4|481.4|483.42|481.42|483.33|481.33|14
1605646940000|2020-11-17 21:02:20|483.37|481.37|483.17|481.17|483.37|481.37|483.17|481.17|12
1605646950000|2020-11-17 21:02:30|483.12|481.12|482.96|480.96|483.12|481.12|482.94|480.94|10
1605646960000|2020-11-17 21:02:40|482.97|480.97|482.71|480.71|482.97|480.97|482.71|480.71|13
1605646970000|2020-11-17 21:02:50|482.74|480.74|482.6|480.6|482.8|480.8|482.6|480.6|15
1605646980000|2020-11-17 21:03:00|482.59|480.59|482.61|480.61|482.65|480.65|482.59|480.59|13
1605646990000|2020-11-17 21:03:10|482.62|480.62|482.81|480.81|482.88|480.88|482.6|480.6|26
1605647000000|2020-11-17 21:03:20|482.79|480.79|482.84|480.84|482.84|480.84|482.75|480.75|11
1605647010000|2020-11-17 21:03:30|482.82|480.82|482.78|480.78|482.87|480.87|482.78|480.78|14
1605647020000|2020-11-17 21:03:40|482.73|480.73|482.83|480.83|482.84|480.84|482.68|480.68|19
1605647030000|2020-11-17 21:03:50|482.84|480.84|482.72|480.72|482.86|480.86|482.72|480.72|16
1605647040000|2020-11-17 21:04:00|482.66|480.66|482.74|480.74|482.76|480.76|482.66|480.66|19
1605647050000|2020-11-17 21:04:10|482.73|480.73|482.8|480.8|482.82|480.82|482.65|480.65|21
1605647060000|2020-11-17 21:04:20|482.85|480.85|482.72|480.72|482.85|480.85|482.7|480.7|11
1605647070000|2020-11-17 21:04:30|482.69|480.69|482.58|480.58|482.74|480.74|482.55|480.55|27
1605647080000|2020-11-17 21:04:40|482.57|480.57|482.68|480.68|482.68|480.68|482.54|480.54|25
1605647090000|2020-11-17 21:04:50|482.67|480.67|482.57|480.57|482.67|480.67|482.56|480.56|30
1605647100000|2020-11-17 21:05:00|482.59|480.59|482.68|480.68|482.74|480.74|482.59|480.59|22
1605647110000|2020-11-17 21:05:10|482.67|480.67|482.72|480.72|482.72|480.72|482.66|480.66|13
1605647120000|2020-11-17 21:05:20|482.7|480.7|482.66|480.66|482.71|480.71|482.62|480.62|20
1605647130000|2020-11-17 21:05:30|482.63|480.63|482.56|480.56|482.63|480.63|482.55|480.55|13
1605647140000|2020-11-17 21:05:40|482.57|480.57|482.52|480.52|482.61|480.61|482.5|480.5|21
1605647150000|2020-11-17 21:05:50|482.54|480.54|482.55|480.55|482.57|480.57|482.52|480.52|21
1605647160000|2020-11-17 21:06:00|482.56|480.56|482.62|480.62|482.66|480.66|482.56|480.56|19
1605647170000|2020-11-17 21:06:10|482.6|480.6|482.75|480.75|482.75|480.75|482.59|480.59|28
1605647180000|2020-11-17 21:06:20|482.74|480.74|482.73|480.73|482.74|480.74|482.66|480.66|14
1605647190000|2020-11-17 21:06:30|482.7|480.7|482.61|480.61|482.7|480.7|482.59|480.59|26
1605647200000|2020-11-17 21:06:40|482.6|480.6|482.53|480.53|482.64|480.64|482.49|480.49|22
1605647210000|2020-11-17 21:06:50|482.52|480.52|482.47|480.47|482.53|480.53|482.47|480.47|6
1605647220000|2020-11-17 21:07:00|482.48|480.48|482.53|480.53|482.54|480.54|482.48|480.48|9
1605647230000|2020-11-17 21:07:10|482.54|480.54|482.6|480.6|482.64|480.64|482.54|480.54|12
1605647240000|2020-11-17 21:07:20|482.61|480.61|482.79|480.79|482.84|480.84|482.61|480.61|21
1605647250000|2020-11-17 21:07:30|482.78|480.78|483.06|481.06|483.06|481.06|482.78|480.78|21
1605647260000|2020-11-17 21:07:40|483.07|481.07|482.83|480.83|483.07|481.07|482.83|480.83|16
1605647270000|2020-11-17 21:07:50|482.81|480.81|482.79|480.79|482.85|480.85|482.69|480.69|26
1605647280000|2020-11-17 21:08:00|482.78|480.78|482.99|480.99|482.99|480.99|482.75|480.75|27
1605647290000|2020-11-17 21:08:10|482.98|480.98|483.03|481.03|483.13|481.13|482.93|480.93|24
1605647300000|2020-11-17 21:08:20|483.05|481.05|483.23|481.23|483.25|481.25|483.03|481.03|22
1605647310000|2020-11-17 21:08:30|483.28|481.28|483.09|481.09|483.29|481.29|483.09|481.09|20
1605647320000|2020-11-17 21:08:40|483.11|481.11|483.23|481.23|483.23|481.23|483.11|481.11|10
1605647330000|2020-11-17 21:08:50|483.25|481.25|483.52|481.52|483.53|481.53|483.23|481.23|23
1605647340000|2020-11-17 21:09:00|483.53|481.53|483.57|481.57|483.59|481.59|483.52|481.52|23
1605647350000|2020-11-17 21:09:10|483.58|481.58|483.44|481.44|483.61|481.61|483.44|481.44|23
1605647360000|2020-11-17 21:09:20|483.46|481.46|483.46|481.46|483.6|481.6|483.45|481.45|27
1605647370000|2020-11-17 21:09:30|483.44|481.44|483.21|481.21|483.44|481.44|483.21|481.21|24
1605647380000|2020-11-17 21:09:40|483.2|481.2|483.17|481.17|483.24|481.24|483.17|481.17|13
1605647390000|2020-11-17 21:09:50|483.2|481.2|483.25|481.25|483.25|481.25|483.2|481.2|14
1605647400000|2020-11-17 21:10:00|483.26|481.26|483.29|481.29|483.35|481.35|483.22|481.22|26
1605647410000|2020-11-17 21:10:10|483.3|481.3|483.28|481.28|483.35|481.35|483.28|481.28|18
1605647420000|2020-11-17 21:10:20|483.26|481.26|483.2|481.2|483.27|481.27|483.15|481.15|10
1605647430000|2020-11-17 21:10:30|483.23|481.23|482.98|480.98|483.23|481.23|482.96|480.96|18
1605647440000|2020-11-17 21:10:40|482.96|480.96|483.09|481.09|483.1|481.1|482.93|480.93|23
1605647450000|2020-11-17 21:10:50|483.07|481.07|483.06|481.06|483.15|481.15|483.06|481.06|17
1605647460000|2020-11-17 21:11:00|483.04|481.04|482.95|480.95|483.04|481.04|482.92|480.92|13
1605647470000|2020-11-17 21:11:10|482.97|480.97|482.93|480.93|482.99|480.99|482.83|480.83|28
1605647480000|2020-11-17 21:11:20|482.94|480.94|482.82|480.82|483.03|481.03|482.81|480.81|24
1605647490000|2020-11-17 21:11:30|482.81|480.81|482.6|480.6|482.82|480.82|482.6|480.6|22
1605647500000|2020-11-17 21:11:40|482.66|480.66|482.61|480.61|482.67|480.67|482.59|480.59|14
1605647510000|2020-11-17 21:11:50|482.59|480.59|482.48|480.48|482.59|480.59|482.36|480.36|25
1605647520000|2020-11-17 21:12:00|482.51|480.51|482.8|480.8|482.84|480.84|482.51|480.51|26
1605647530000|2020-11-17 21:12:10|482.82|480.82|482.7|480.7|482.83|480.83|482.68|480.68|24
1605647540000|2020-11-17 21:12:20|482.71|480.71|482.87|480.87|482.87|480.87|482.71|480.71|18
1605647550000|2020-11-17 21:12:30|482.89|480.89|482.91|480.91|482.94|480.94|482.81|480.81|27
1605647560000|2020-11-17 21:12:40|482.93|480.93|482.86|480.86|482.95|480.95|482.82|480.82|31
1605647570000|2020-11-17 21:12:50|482.82|480.82|482.69|480.69|482.85|480.85|482.69|480.69|17
1605647580000|2020-11-17 21:13:00|482.68|480.68|482.56|480.56|482.68|480.68|482.56|480.56|14
1605647590000|2020-11-17 21:13:10|482.57|480.57|482.32|480.32|482.57|480.57|482.28|480.28|27
1605647600000|2020-11-17 21:13:20|482.34|480.34|482.15|480.15|482.34|480.34|482.15|480.15|17
1605647610000|2020-11-17 21:13:30|482.16|480.16|481.99|479.99|482.16|480.16|481.99|479.99|17
1605647620000|2020-11-17 21:13:40|481.97|479.97|481.76|479.76|482.03|480.03|481.72|479.72|22
1605647630000|2020-11-17 21:13:50|481.57|479.57|481.39|479.39|481.7|479.7|481.36|479.36|28
1605647640000|2020-11-17 21:14:00|481.41|479.41|481.19|479.19|481.41|479.41|481.19|479.19|17
1605647650000|2020-11-17 21:14:10|481.18|479.18|480.81|478.81|481.18|479.18|480.77|478.77|22
1605647660000|2020-11-17 21:14:20|480.85|478.85|480.15|478.15|480.92|478.92|480.15|478.15|22
1605647670000|2020-11-17 21:14:30|480.13|478.13|480.5|478.5|480.51|478.51|480.13|478.13|26
1605647680000|2020-11-17 21:14:40|480.52|478.52|480.47|478.47|480.54|478.54|480.44|478.44|17
1605647690000|2020-11-17 21:14:50|480.44|478.44|480.64|478.64|480.71|478.71|480.44|478.44|16
1605647700000|2020-11-17 21:15:00|480.57|478.57|480.24|478.24|480.57|478.57|480.24|478.24|32
1605647710000|2020-11-17 21:15:10|480.22|478.22|480.19|478.19|480.25|478.25|480.16|478.16|23
1605647720000|2020-11-17 21:15:20|480.18|478.18|480.17|478.17|480.24|478.24|480.08|478.08|23
1605647730000|2020-11-17 21:15:30|480.22|478.22|480.45|478.45|480.55|478.55|480.22|478.22|33
1605647740000|2020-11-17 21:15:40|480.44|478.44|480.59|478.59|480.73|478.73|480.35|478.35|33
1605647750000|2020-11-17 21:15:50|480.61|478.61|480.88|478.88|480.97|478.97|480.56|478.56|31
1605647760000|2020-11-17 21:16:00|480.85|478.85|481.05|479.05|481.08|479.08|480.8|478.8|28
1605647770000|2020-11-17 21:16:10|481.04|479.04|481.15|479.15|481.15|479.15|480.98|478.98|30
1605647780000|2020-11-17 21:16:20|481.16|479.16|481.25|479.25|481.37|479.37|481.14|479.14|26
1605647790000|2020-11-17 21:16:30|481.23|479.23|481.85|479.85|481.86|479.86|481.21|479.21|24
1605647800000|2020-11-17 21:16:40|481.84|479.84|481.92|479.92|481.93|479.93|481.76|479.76|27
1605647810000|2020-11-17 21:16:50|481.9|479.9|481.73|479.73|481.9|479.9|481.58|479.58|30
1605647820000|2020-11-17 21:17:00|481.78|479.78|481.74|479.74|481.8|479.8|481.68|479.68|27
1605647830000|2020-11-17 21:17:10|481.75|479.75|481.98|479.98|481.98|479.98|481.69|479.69|29
1605647840000|2020-11-17 21:17:20|482.01|480.01|482.01|480.01|482.06|480.06|482.01|480.01|24
1605647850000|2020-11-17 21:17:30|482|480|481.93|479.93|482.03|480.03|481.77|479.77|33
1605647860000|2020-11-17 21:17:40|481.95|479.95|482.15|480.15|482.17|480.17|481.95|479.95|29
1605647870000|2020-11-17 21:17:50|482.17|480.17|481.91|479.91|482.19|480.19|481.91|479.91|29
1605647880000|2020-11-17 21:18:00|481.9|479.9|481.91|479.91|481.94|479.94|481.75|479.75|27
1605647890000|2020-11-17 21:18:10|481.89|479.89|482.13|480.13|482.14|480.14|481.89|479.89|23
1605647900000|2020-11-17 21:18:20|482.14|480.14|482.33|480.33|482.44|480.44|482.14|480.14|33
1605647910000|2020-11-17 21:18:30|482.36|480.36|482.42|480.42|482.44|480.44|482.34|480.34|32
1605647920000|2020-11-17 21:18:40|482.41|480.41|482.01|480.01|482.42|480.42|482|480|27
1605647930000|2020-11-17 21:18:50|482.02|480.02|481.9|479.9|482.07|480.07|481.9|479.9|31
1605647940000|2020-11-17 21:19:00|481.96|479.96|482.19|480.19|482.31|480.31|481.96|479.96|34
1605647950000|2020-11-17 21:19:10|482.14|480.14|482.23|480.23|482.23|480.23|482.04|480.04|17
1605647960000|2020-11-17 21:19:20|482.22|480.22|482.12|480.12|482.23|480.23|482.12|480.12|20
1605647970000|2020-11-17 21:19:30|482.11|480.11|481.91|479.91|482.14|480.14|481.9|479.9|30
1605647980000|2020-11-17 21:19:40|481.89|479.89|481.86|479.86|481.97|479.97|481.79|479.79|28
1605647990000|2020-11-17 21:19:50|481.78|479.78|481.73|479.73|481.82|479.82|481.69|479.69|28
1605648000000|2020-11-17 21:20:00|481.7|479.7|481.9|479.9|481.92|479.92|481.7|479.7|26
1605648010000|2020-11-17 21:20:10|481.96|479.96|481.79|479.79|482.05|480.05|481.79|479.79|34
1605648020000|2020-11-17 21:20:20|481.72|479.72|481.73|479.73|481.78|479.78|481.69|479.69|27
1605648030000|2020-11-17 21:20:30|481.65|479.65|481.76|479.76|481.77|479.77|481.63|479.63|20
1605648040000|2020-11-17 21:20:40|481.74|479.74|481.79|479.79|481.81|479.81|481.73|479.73|19
1605648050000|2020-11-17 21:20:50|481.8|479.8|481.87|479.87|481.87|479.87|481.77|479.77|25
1605648060000|2020-11-17 21:21:00|481.86|479.86|482.23|480.23|482.23|480.23|481.86|479.86|26
1605648070000|2020-11-17 21:21:10|482.24|480.24|482.11|480.11|482.24|480.24|482.01|480.01|28
1605648080000|2020-11-17 21:21:20|482.16|480.16|482.32|480.32|482.34|480.34|482.11|480.11|23
1605648090000|2020-11-17 21:21:30|482.31|480.31|482.29|480.29|482.32|480.32|482.25|480.25|19
1605648100000|2020-11-17 21:21:40|482.28|480.28|482.28|480.28|482.33|480.33|482.23|480.23|27
1605648110000|2020-11-17 21:21:50|482.26|480.26|482.3|480.3|482.31|480.31|482.24|480.24|18
1605648120000|2020-11-17 21:22:00|482.29|480.29|482.3|480.3|482.32|480.32|482.28|480.28|21
1605648130000|2020-11-17 21:22:10|482.31|480.31|482.27|480.27|482.32|480.32|482.21|480.21|26
1605648140000|2020-11-17 21:22:20|482.28|480.28|482.33|480.33|482.35|480.35|482.27|480.27|21
1605648150000|2020-11-17 21:22:30|482.31|480.31|482.42|480.42|482.42|480.42|482.31|480.31|28
1605648160000|2020-11-17 21:22:40|482.48|480.48|482.57|480.57|482.69|480.69|482.48|480.48|27
1605648170000|2020-11-17 21:22:50|482.56|480.56|482.41|480.41|482.63|480.63|482.41|480.41|21
1605648180000|2020-11-17 21:23:00|482.39|480.39|482.37|480.37|482.46|480.46|482.36|480.36|31
1605648190000|2020-11-17 21:23:10|482.38|480.38|482.4|480.4|482.45|480.45|482.36|480.36|21
1605648200000|2020-11-17 21:23:20|482.33|480.33|482.36|480.36|482.37|480.37|482.31|480.31|27
1605648210000|2020-11-17 21:23:30|482.32|480.32|482.39|480.39|482.41|480.41|482.32|480.32|27
1605648220000|2020-11-17 21:23:40|482.36|480.36|482.42|480.42|482.42|480.42|482.35|480.35|28
1605648230000|2020-11-17 21:23:50|482.44|480.44|482.55|480.55|482.56|480.56|482.44|480.44|22
1605648240000|2020-11-17 21:24:00|482.54|480.54|482.48|480.48|482.56|480.56|482.43|480.43|24
1605648250000|2020-11-17 21:24:10|482.44|480.44|482.44|480.44|482.44|480.44|482.3|480.3|30
1605648260000|2020-11-17 21:24:20|482.41|480.41|482.49|480.49|482.51|480.51|482.4|480.4|23
1605648270000|2020-11-17 21:24:30|482.5|480.5|482.27|480.27|482.5|480.5|482.24|480.24|27
1605648280000|2020-11-17 21:24:40|482.25|480.25|482.06|480.06|482.29|480.29|482.03|480.03|24
1605648290000|2020-11-17 21:24:50|482.03|480.03|481.99|479.99|482.06|480.06|481.93|479.93|24
1605648300000|2020-11-17 21:25:00|481.97|479.97|482.08|480.08|482.09|480.09|481.89|479.89|26
1605648310000|2020-11-17 21:25:10|482.06|480.06|481.73|479.73|482.06|480.06|481.67|479.67|34
1605648320000|2020-11-17 21:25:20|481.71|479.71|481.5|479.5|481.76|479.76|481.5|479.5|33
1605648330000|2020-11-17 21:25:30|481.49|479.49|481.48|479.48|481.5|479.5|481.42|479.42|29
1605648340000|2020-11-17 21:25:40|481.47|479.47|481.4|479.4|481.53|479.53|481.37|479.37|36
1605648350000|2020-11-17 21:25:50|481.39|479.39|481.21|479.21|481.39|479.39|481.13|479.13|33
1605648360000|2020-11-17 21:26:00|481.25|479.25|481.36|479.36|481.4|479.4|481.22|479.22|34
1605648370000|2020-11-17 21:26:10|481.31|479.31|481.55|479.55|481.56|479.56|481.31|479.31|30
1605648380000|2020-11-17 21:26:20|481.57|479.57|481.39|479.39|481.59|479.59|481.36|479.36|31
1605648390000|2020-11-17 21:26:30|481.4|479.4|481.52|479.52|481.62|479.62|481.4|479.4|34
1605648400000|2020-11-17 21:26:40|481.54|479.54|481.69|479.69|481.72|479.72|481.53|479.53|21
1605648410000|2020-11-17 21:26:50|481.7|479.7|481.87|479.87|481.88|479.88|481.63|479.63|26
1605648420000|2020-11-17 21:27:00|481.92|479.92|481.95|479.95|482.14|480.14|481.88|479.88|32
1605648430000|2020-11-17 21:27:10|481.94|479.94|481.72|479.72|481.99|479.99|481.62|479.62|34
1605648440000|2020-11-17 21:27:20|481.69|479.69|481.66|479.66|481.73|479.73|481.6|479.6|30
1605648450000|2020-11-17 21:27:30|481.63|479.63|481.4|479.4|481.63|479.63|481.35|479.35|32
1605648460000|2020-11-17 21:27:40|481.37|479.37|481.24|479.24|481.42|479.42|481.23|479.23|25
1605648470000|2020-11-17 21:27:50|481.25|479.25|481.34|479.34|481.4|479.4|481.22|479.22|17
1605648480000|2020-11-17 21:28:00|481.36|479.36|481.15|479.15|481.36|479.36|481.15|479.15|14
1605648490000|2020-11-17 21:28:10|481.11|479.11|480.84|478.84|481.11|479.11|480.8|478.8|23
1605648500000|2020-11-17 21:28:20|480.97|478.97|480.89|478.89|480.97|478.97|480.62|478.62|30
1605648510000|2020-11-17 21:28:30|480.91|478.91|480.67|478.67|480.91|478.91|480.62|478.62|29
1605648520000|2020-11-17 21:28:40|480.65|478.65|480.53|478.53|480.7|478.7|480.47|478.47|25
1605648530000|2020-11-17 21:28:50|480.6|478.6|480.53|478.53|480.62|478.62|480.39|478.39|33
1605648540000|2020-11-17 21:29:00|480.57|478.57|480.65|478.65|480.78|478.78|480.51|478.51|34
1605648550000|2020-11-17 21:29:10|480.69|478.69|480.73|478.73|480.74|478.74|480.6|478.6|28
1605648560000|2020-11-17 21:29:20|480.72|478.72|480.38|478.38|480.72|478.72|480.37|478.37|27
1605648570000|2020-11-17 21:29:30|480.39|478.39|480.57|478.57|480.66|478.66|480.39|478.39|25
1605648580000|2020-11-17 21:29:40|480.51|478.51|480.76|478.76|480.79|478.79|480.48|478.48|31
1605648590000|2020-11-17 21:29:50|480.74|478.74|480.71|478.71|480.86|478.86|480.64|478.64|31
1605648600000|2020-11-17 21:30:00|480.72|478.72|480.76|478.76|480.96|478.96|480.71|478.71|19
1605648610000|2020-11-17 21:30:10|480.78|478.78|480.92|478.92|480.95|478.95|480.78|478.78|19
1605648620000|2020-11-17 21:30:20|480.91|478.91|481.14|479.14|481.14|479.14|480.87|478.87|22
1605648630000|2020-11-17 21:30:30|481.21|479.21|481.43|479.43|481.44|479.44|481.12|479.12|19
1605648640000|2020-11-17 21:30:40|481.42|479.42|481.52|479.52|481.52|479.52|481.26|479.26|20
1605648650000|2020-11-17 21:30:50|481.5|479.5|481.5|479.5|481.53|479.53|481.43|479.43|12
1605648660000|2020-11-17 21:31:00|481.47|479.47|481.46|479.46|481.54|479.54|481.45|479.45|21
1605648670000|2020-11-17 21:31:10|481.45|479.45|481.51|479.51|481.54|479.54|481.38|479.38|25
1605648680000|2020-11-17 21:31:20|481.5|479.5|481.42|479.42|481.53|479.53|481.35|479.35|23
1605648690000|2020-11-17 21:31:30|481.4|479.4|481.36|479.36|481.4|479.4|481.35|479.35|9
1605648700000|2020-11-17 21:31:40|481.37|479.37|481.38|479.38|481.41|479.41|481.34|479.34|13
1605648710000|2020-11-17 21:31:50|481.39|479.39|481.47|479.47|481.51|479.51|481.38|479.38|27
1605648720000|2020-11-17 21:32:00|481.46|479.46|481.5|479.5|481.51|479.51|481.46|479.46|3
1605648730000|2020-11-17 21:32:10|481.49|479.49|481.51|479.51|481.51|479.51|481.46|479.46|21
1605648740000|2020-11-17 21:32:20|481.5|479.5|481.36|479.36|481.5|479.5|481.35|479.35|27
1605648750000|2020-11-17 21:32:30|481.35|479.35|481.27|479.27|481.36|479.36|481.26|479.26|28
1605648760000|2020-11-17 21:32:40|481.28|479.28|481.38|479.38|481.4|479.4|481.19|479.19|30
1605648770000|2020-11-17 21:32:50|481.36|479.36|481.44|479.44|481.46|479.46|481.35|479.35|32
1605648780000|2020-11-17 21:33:00|481.45|479.45|481.64|479.64|481.69|479.69|481.43|479.43|28
1605648790000|2020-11-17 21:33:10|481.66|479.66|481.85|479.85|481.86|479.86|481.65|479.65|21
1605648800000|2020-11-17 21:33:20|481.88|479.88|481.91|479.91|481.97|479.97|481.88|479.88|27
1605648810000|2020-11-17 21:33:30|481.95|479.95|481.85|479.85|482|480|481.83|479.83|36
1605648820000|2020-11-17 21:33:40|481.86|479.86|481.91|479.91|481.91|479.91|481.82|479.82|22
1605648830000|2020-11-17 21:33:50|481.92|479.92|481.98|479.98|481.99|479.99|481.92|479.92|26
1605648840000|2020-11-17 21:34:00|481.97|479.97|481.58|479.58|481.97|479.97|481.55|479.55|32
1605648850000|2020-11-17 21:34:10|481.57|479.57|481.56|479.56|481.66|479.66|481.51|479.51|34
1605648860000|2020-11-17 21:34:20|481.55|479.55|481.53|479.53|481.56|479.56|481.46|479.46|26
1605648870000|2020-11-17 21:34:30|481.51|479.51|481.67|479.67|481.68|479.68|481.47|479.47|21
1605648880000|2020-11-17 21:34:40|481.64|479.64|481.53|479.53|481.68|479.68|481.48|479.48|26
1605648890000|2020-11-17 21:34:50|481.5|479.5|481.48|479.48|481.52|479.52|481.43|479.43|20
1605648900000|2020-11-17 21:35:00|481.45|479.45|481.25|479.25|481.46|479.46|481.23|479.23|32
1605648910000|2020-11-17 21:35:10|481.26|479.26|481.26|479.26|481.29|479.29|481.24|479.24|14
1605648920000|2020-11-17 21:35:20|481.21|479.21|481.12|479.12|481.21|479.21|481.08|479.08|19
1605648930000|2020-11-17 21:35:30|481.11|479.11|481.05|479.05|481.13|479.13|481.05|479.05|15
1605648940000|2020-11-17 21:35:40|481.04|479.04|480.89|478.89|481.07|479.07|480.89|478.89|15
1605648950000|2020-11-17 21:35:50|480.91|478.91|480.95|478.95|480.96|478.96|480.82|478.82|25
1605648960000|2020-11-17 21:36:00|480.97|478.97|480.81|478.81|480.98|478.98|480.81|478.81|27
1605648970000|2020-11-17 21:36:10|480.8|478.8|480.55|478.55|480.86|478.86|480.52|478.52|27
1605648980000|2020-11-17 21:36:20|480.56|478.56|480.53|478.53|480.76|478.76|480.53|478.53|27
1605648990000|2020-11-17 21:36:30|480.54|478.54|480.38|478.38|480.54|478.54|480.34|478.34|33
1605649000000|2020-11-17 21:36:40|480.37|478.37|480.59|478.59|480.66|478.66|480.37|478.37|35
1605649010000|2020-11-17 21:36:50|480.56|478.56|480.63|478.63|480.63|478.63|480.44|478.44|29
1605649020000|2020-11-17 21:37:00|480.62|478.62|480.71|478.71|480.82|478.82|480.62|478.62|31
1605649030000|2020-11-17 21:37:10|480.72|478.72|480.67|478.67|480.82|478.82|480.67|478.67|26
1605649040000|2020-11-17 21:37:20|480.68|478.68|480.8|478.8|480.8|478.8|480.68|478.68|27
1605649050000|2020-11-17 21:37:30|480.77|478.77|480.8|478.8|480.9|478.9|480.77|478.77|30
1605649060000|2020-11-17 21:37:40|480.84|478.84|481.06|479.06|481.06|479.06|480.75|478.75|36
1605649070000|2020-11-17 21:37:50|481.11|479.11|481.1|479.1|481.13|479.13|481.07|479.07|15
1605649080000|2020-11-17 21:38:00|481.09|479.09|481.16|479.16|481.17|479.17|481.07|479.07|23
1605649090000|2020-11-17 21:38:10|481.17|479.17|481.16|479.16|481.22|479.22|481.11|479.11|31
1605649100000|2020-11-17 21:38:20|481.18|479.18|481.33|479.33|481.42|479.42|481.17|479.17|26
1605649110000|2020-11-17 21:38:30|481.3|479.3|481.53|479.53|481.6|479.6|481.3|479.3|26
1605649120000|2020-11-17 21:38:40|481.55|479.55|481.44|479.44|481.62|479.62|481.38|479.38|26
1605649130000|2020-11-17 21:38:50|481.45|479.45|481.33|479.33|481.52|479.52|481.28|479.28|24
1605649140000|2020-11-17 21:39:00|481.35|479.35|481.48|479.48|481.51|479.51|481.34|479.34|20
1605649150000|2020-11-17 21:39:10|481.5|479.5|481.31|479.31|481.5|479.5|481.31|479.31|17
1605649160000|2020-11-17 21:39:20|481.28|479.28|481.34|479.34|481.37|479.37|481.27|479.27|26
1605649170000|2020-11-17 21:39:30|481.33|479.33|481.25|479.25|481.36|479.36|481.25|479.25|21
1605649180000|2020-11-17 21:39:40|481.24|479.24|481.08|479.08|481.25|479.25|481.06|479.06|25
1605649190000|2020-11-17 21:39:50|481.09|479.09|481.34|479.34|481.36|479.36|481.08|479.08|31
1605649200000|2020-11-17 21:40:00|481.31|479.31|481.4|479.4|481.44|479.44|481.31|479.31|25
1605649210000|2020-11-17 21:40:10|481.42|479.42|481.41|479.41|481.44|479.44|481.37|479.37|20
1605649220000|2020-11-17 21:40:20|481.4|479.4|481.21|479.21|481.4|479.4|481.18|479.18|31
1605649230000|2020-11-17 21:40:30|481.2|479.2|481.14|479.14|481.21|479.21|481.09|479.09|24
1605649240000|2020-11-17 21:40:40|481.12|479.12|481.38|479.38|481.42|479.42|481.08|479.08|32
1605649250000|2020-11-17 21:40:50|481.4|479.4|481.4|479.4|481.44|479.44|481.35|479.35|26
1605649260000|2020-11-17 21:41:00|481.45|479.45|481.4|479.4|481.49|479.49|481.36|479.36|28
1605649270000|2020-11-17 21:41:10|481.42|479.42|481.56|479.56|481.62|479.62|481.4|479.4|30
1605649280000|2020-11-17 21:41:20|481.57|479.57|481.42|479.42|481.63|479.63|481.33|479.33|31
1605649290000|2020-11-17 21:41:30|481.41|479.41|481.17|479.17|481.43|479.43|481.17|479.17|30
1605649300000|2020-11-17 21:41:40|481.19|479.19|481.33|479.33|481.33|479.33|481.17|479.17|22
1605649310000|2020-11-17 21:41:50|481.31|479.31|481.14|479.14|481.31|479.31|481.13|479.13|15
1605649320000|2020-11-17 21:42:00|481.15|479.15|481.27|479.27|481.29|479.29|481.14|479.14|16
1605649330000|2020-11-17 21:42:10|481.28|479.28|481.27|479.27|481.33|479.33|481.21|479.21|20
1605649340000|2020-11-17 21:42:20|481.28|479.28|481.24|479.24|481.28|479.28|481.23|479.23|17
1605649350000|2020-11-17 21:42:30|481.25|479.25|481.22|479.22|481.26|479.26|481.21|479.21|13
1605649360000|2020-11-17 21:42:40|481.2|479.2|481.01|479.01|481.2|479.2|481.01|479.01|19
1605649370000|2020-11-17 21:42:50|480.99|478.99|480.88|478.88|480.99|478.99|480.88|478.88|20
1605649380000|2020-11-17 21:43:00|480.89|478.89|480.96|478.96|481.03|479.03|480.89|478.89|13
1605649390000|2020-11-17 21:43:10|480.99|478.99|480.99|478.99|481.02|479.02|480.94|478.94|20
1605649400000|2020-11-17 21:43:20|480.96|478.96|480.72|478.72|480.96|478.96|480.72|478.72|18
1605649410000|2020-11-17 21:43:30|480.71|478.71|480.41|478.41|480.71|478.71|480.41|478.41|24
1605649420000|2020-11-17 21:43:40|480.4|478.4|480.4|478.4|480.42|478.42|480.36|478.36|11
1605649430000|2020-11-17 21:43:50|480.41|478.41|480.16|478.16|480.41|478.41|480.11|478.11|19
1605649440000|2020-11-17 21:44:00|480.24|478.24|480.37|478.37|480.38|478.38|480.23|478.23|18
1605649450000|2020-11-17 21:44:10|480.39|478.39|480.29|478.29|480.41|478.41|480.25|478.25|28
1605649460000|2020-11-17 21:44:20|480.24|478.24|480.3|478.3|480.38|478.38|480.24|478.24|26
1605649470000|2020-11-17 21:44:30|480.26|478.26|480.01|478.01|480.26|478.26|479.96|477.96|29
1605649480000|2020-11-17 21:44:40|480.02|478.02|480.19|478.19|480.19|478.19|479.99|477.99|28
1605649490000|2020-11-17 21:44:50|480.21|478.21|480.18|478.18|480.23|478.23|480.06|478.06|31
1605649500000|2020-11-17 21:45:00|480.19|478.19|480.42|478.42|480.42|478.42|480.19|478.19|25
1605649510000|2020-11-17 21:45:10|480.49|478.49|480.55|478.55|480.72|478.72|480.49|478.49|33
1605649520000|2020-11-17 21:45:20|480.59|478.59|480.7|478.7|480.72|478.72|480.59|478.59|27
1605649530000|2020-11-17 21:45:30|480.69|478.69|480.93|478.93|480.93|478.93|480.67|478.67|28
1605649540000|2020-11-17 21:45:40|480.91|478.91|480.99|478.99|481.13|479.13|480.91|478.91|34
1605649550000|2020-11-17 21:45:50|481.04|479.04|481.23|479.23|481.3|479.3|481|479|28
1605649560000|2020-11-17 21:46:00|481.22|479.22|481.24|479.24|481.27|479.27|481.09|479.09|27
1605649570000|2020-11-17 21:46:10|481.27|479.27|481.32|479.32|481.38|479.38|481.22|479.22|21
1605649580000|2020-11-17 21:46:20|481.37|479.37|481.32|479.32|481.39|479.39|481.3|479.3|16
1605649590000|2020-11-17 21:46:30|481.31|479.31|481.17|479.17|481.34|479.34|481.15|479.15|23
1605649600000|2020-11-17 21:46:40|481.18|479.18|481.06|479.06|481.22|479.22|481.01|479.01|18
1605649610000|2020-11-17 21:46:50|481.13|479.13|480.95|478.95|481.13|479.13|480.95|478.95|16
1605649620000|2020-11-17 21:47:00|480.9|478.9|480.87|478.87|480.9|478.9|480.7|478.7|26
1605649630000|2020-11-17 21:47:10|480.91|478.91|481.08|479.08|481.15|479.15|480.91|478.91|34
1605649640000|2020-11-17 21:47:20|481.09|479.09|481.13|479.13|481.14|479.14|481.03|479.03|24
1605649650000|2020-11-17 21:47:30|481.09|479.09|481.24|479.24|481.25|479.25|481.08|479.08|24
1605649660000|2020-11-17 21:47:40|481.25|479.25|481.21|479.21|481.28|479.28|481.2|479.2|18
1605649670000|2020-11-17 21:47:50|481.22|479.22|481.15|479.15|481.26|479.26|481.12|479.12|25
1605649680000|2020-11-17 21:48:00|481.13|479.13|481.41|479.41|481.41|479.41|481.13|479.13|23
1605649690000|2020-11-17 21:48:10|481.42|479.42|481.37|479.37|481.46|479.46|481.37|479.37|14
1605649700000|2020-11-17 21:48:20|481.36|479.36|481.37|479.37|481.38|479.38|481.36|479.36|5
1605649710000|2020-11-17 21:48:30|481.36|479.36|481.25|479.25|481.36|479.36|481.19|479.19|14
1605649720000|2020-11-17 21:48:40|481.24|479.24|481.06|479.06|481.24|479.24|481.06|479.06|22
1605649730000|2020-11-17 21:48:50|481.08|479.08|480.95|478.95|481.08|479.08|480.95|478.95|20
1605649740000|2020-11-17 21:49:00|480.98|478.98|480.96|478.96|481.07|479.07|480.93|478.93|24
1605649750000|2020-11-17 21:49:10|481.02|479.02|481.24|479.24|481.3|479.3|481.02|479.02|29
1605649760000|2020-11-17 21:49:20|481.23|479.23|480.99|478.99|481.25|479.25|480.98|478.98|22
1605649770000|2020-11-17 21:49:30|481|479|480.99|478.99|481.08|479.08|480.99|478.99|21
1605649780000|2020-11-17 21:49:40|481|479|480.9|478.9|481|479|480.89|478.89|19
1605649790000|2020-11-17 21:49:50|480.89|478.89|480.65|478.65|480.89|478.89|480.63|478.63|24
1605649800000|2020-11-17 21:50:00|480.7|478.7|480.71|478.71|480.73|478.73|480.61|478.61|30
1605649810000|2020-11-17 21:50:10|480.77|478.77|480.93|478.93|480.93|478.93|480.74|478.74|28
1605649820000|2020-11-17 21:50:20|480.92|478.92|480.82|478.82|480.93|478.93|480.77|478.77|34
1605649830000|2020-11-17 21:50:30|480.81|478.81|480.79|478.79|480.94|478.94|480.78|478.78|26
1605649840000|2020-11-17 21:50:40|480.78|478.78|480.61|478.61|480.83|478.83|480.61|478.61|24
1605649850000|2020-11-17 21:50:50|480.6|478.6|480.69|478.69|480.73|478.73|480.51|478.51|30
1605649860000|2020-11-17 21:51:00|480.74|478.74|480.69|478.69|480.74|478.74|480.66|478.66|20
1605649870000|2020-11-17 21:51:10|480.68|478.68|480.69|478.69|480.7|478.7|480.62|478.62|22
1605649880000|2020-11-17 21:51:20|480.68|478.68|480.81|478.81|480.81|478.81|480.62|478.62|25
1605649890000|2020-11-17 21:51:30|480.82|478.82|481|479|481.08|479.08|480.78|478.78|21
1605649900000|2020-11-17 21:51:40|480.95|478.95|480.94|478.94|481|479|480.93|478.93|19
1605649910000|2020-11-17 21:51:50|480.96|478.96|480.96|478.96|481.05|479.05|480.95|478.95|17
1605649920000|2020-11-17 21:52:00|480.98|478.98|480.99|478.99|481.03|479.03|480.93|478.93|22
1605649930000|2020-11-17 21:52:10|481.02|479.02|480.87|478.87|481.09|479.09|480.87|478.87|21
1605649940000|2020-11-17 21:52:20|480.86|478.86|480.78|478.78|480.87|478.87|480.74|478.74|17
1605649950000|2020-11-17 21:52:30|480.79|478.79|480.77|478.77|480.79|478.79|480.73|478.73|18
1605649960000|2020-11-17 21:52:40|480.76|478.76|480.81|478.81|480.93|478.93|480.76|478.76|24
1605649970000|2020-11-17 21:52:50|480.79|478.79|480.81|478.81|480.82|478.82|480.77|478.77|15
1605649980000|2020-11-17 21:53:00|480.84|478.84|480.83|478.83|480.88|478.88|480.79|478.79|26
1605649990000|2020-11-17 21:53:10|480.82|478.82|480.85|478.85|480.85|478.85|480.77|478.77|23
1605650000000|2020-11-17 21:53:20|480.84|478.84|480.84|478.84|480.86|478.86|480.79|478.79|22
1605650010000|2020-11-17 21:53:30|480.85|478.85|481.02|479.02|481.03|479.03|480.84|478.84|22
1605650020000|2020-11-17 21:53:40|481|479|480.71|478.71|481|479|480.71|478.71|26
1605650030000|2020-11-17 21:53:50|480.72|478.72|480.7|478.7|480.73|478.73|480.68|478.68|14
1605650040000|2020-11-17 21:54:00|480.68|478.68|480.88|478.88|480.88|478.88|480.68|478.68|23
1605650050000|2020-11-17 21:54:10|480.89|478.89|480.88|478.88|480.89|478.89|480.82|478.82|26
1605650060000|2020-11-17 21:54:20|480.86|478.86|480.76|478.76|480.87|478.87|480.75|478.75|20
1605650070000|2020-11-17 21:54:30|480.75|478.75|480.66|478.66|480.76|478.76|480.65|478.65|13
1605650080000|2020-11-17 21:54:40|480.68|478.68|480.62|478.62|480.69|478.69|480.61|478.61|11
1605650090000|2020-11-17 21:54:50|480.61|478.61|480.73|478.73|480.8|478.8|480.59|478.59|20
1605650100000|2020-11-17 21:55:00|480.72|478.72|480.81|478.81|480.81|478.81|480.7|478.7|20
1605650110000|2020-11-17 21:55:10|480.8|478.8|481.01|479.01|481.01|479.01|480.78|478.78|19
1605650120000|2020-11-17 21:55:20|480.99|478.99|481|479|481.03|479.03|480.97|478.97|10
1605650130000|2020-11-17 21:55:30|481.01|479.01|481.02|479.02|481.05|479.05|480.97|478.97|16
1605650140000|2020-11-17 21:55:40|481|479|481.35|479.35|481.35|479.35|480.99|478.99|22
1605650150000|2020-11-17 21:55:50|481.37|479.37|481.58|479.58|481.6|479.6|481.37|479.37|24
1605650160000|2020-11-17 21:56:00|481.59|479.59|481.56|479.56|481.71|479.71|481.55|479.55|17
1605650170000|2020-11-17 21:56:10|481.54|479.54|481.65|479.65|481.69|479.69|481.53|479.53|19
1605650180000|2020-11-17 21:56:20|481.63|479.63|481.66|479.66|481.72|479.72|481.63|479.63|20
1605650190000|2020-11-17 21:56:30|481.65|479.65|481.55|479.55|481.67|479.67|481.55|479.55|18
1605650200000|2020-11-17 21:56:40|481.54|479.54|481.49|479.49|481.57|479.57|481.48|479.48|21
1605650210000|2020-11-17 21:56:50|481.48|479.48|481.58|479.58|481.59|479.59|481.47|479.47|15
1605650220000|2020-11-17 21:57:00|481.59|479.59|481.83|479.83|481.86|479.86|481.59|479.59|19
1605650230000|2020-11-17 21:57:10|481.86|479.86|481.9|479.9|481.9|479.9|481.81|479.81|21
1605650240000|2020-11-17 21:57:20|481.92|479.92|481.9|479.9|481.95|479.95|481.85|479.85|20
1605650250000|2020-11-17 21:57:30|481.91|479.91|481.94|479.94|481.95|479.95|481.89|479.89|20
1605650260000|2020-11-17 21:57:40|481.97|479.97|481.92|479.92|481.99|479.99|481.91|479.91|23
1605650270000|2020-11-17 21:57:50|481.93|479.93|482.07|480.07|482.08|480.08|481.92|479.92|28
1605650280000|2020-11-17 21:58:00|482.08|480.08|481.98|479.98|482.11|480.11|481.95|479.95|17
1605650290000|2020-11-17 21:58:10|481.99|479.99|482.05|480.05|482.07|480.07|481.95|479.95|22
1605650300000|2020-11-17 21:58:20|482.07|480.07|482|480|482.08|480.08|481.97|479.97|20
1605650310000|2020-11-17 21:58:30|481.98|479.98|481.91|479.91|481.99|479.99|481.9|479.9|17
1605650320000|2020-11-17 21:58:40|481.92|479.92|481.98|479.98|482|480|481.92|479.92|15
1605650330000|2020-11-17 21:58:50|481.96|479.96|482.08|480.08|482.09|480.09|481.96|479.96|16
1605650340000|2020-11-17 21:59:00|482.06|480.06|482.36|480.36|482.39|480.39|482.06|480.06|29
1605650350000|2020-11-17 21:59:10|482.38|480.38|482.34|480.34|482.45|480.45|482.31|480.31|25
1605650360000|2020-11-17 21:59:20|482.31|480.31|482.03|480.03|482.32|480.32|482.01|480.01|23
1605650370000|2020-11-17 21:59:30|482.02|480.02|481.96|479.96|482.02|480.02|481.93|479.93|13
1605650380000|2020-11-17 21:59:40|481.97|479.97|481.97|479.97|481.97|479.97|481.97|479.97|1
1605650390000|2020-11-17 21:59:50|481.94|479.94|481.93|479.93|481.94|479.94|481.91|479.91|6
1605650400000|2020-11-17 22:00:00|481.95|479.95|482.03|480.03|482.06|480.06|481.93|479.93|24
1605650410000|2020-11-17 22:00:10|482.04|480.04|482.08|480.08|482.1|480.1|482.01|480.01|17
1605650420000|2020-11-17 22:00:20|482.12|480.12|482.02|480.02|482.12|480.12|482.02|480.02|17
1605650430000|2020-11-17 22:00:30|482.05|480.05|482|480|482.05|480.05|482|480|13
1605650440000|2020-11-17 22:00:40|481.99|479.99|481.99|479.99|482.04|480.04|481.99|479.99|14
1605650450000|2020-11-17 22:00:50|482|480|481.95|479.95|482|480|481.95|479.95|19
1605650460000|2020-11-17 22:01:00|481.94|479.94|481.86|479.86|481.94|479.94|481.86|479.86|9
1605650480000|2020-11-17 22:01:20|481.85|479.85|481.81|479.81|481.86|479.86|481.81|479.81|4
1605650490000|2020-11-17 22:01:30|481.8|479.8|481.8|479.8|481.8|479.8|481.8|479.8|1
1605650500000|2020-11-17 22:01:40|481.81|479.81|481.62|479.62|481.81|479.81|481.61|479.61|18
1605650510000|2020-11-17 22:01:50|481.64|479.64|481.41|479.41|481.64|479.64|481.39|479.39|27
1605650520000|2020-11-17 22:02:00|481.43|479.43|481.47|479.47|481.5|479.5|481.42|479.42|16
1605650530000|2020-11-17 22:02:10|481.46|479.46|481.44|479.44|481.47|479.47|481.44|479.44|8
1605650540000|2020-11-17 22:02:20|481.45|479.45|481.42|479.42|481.46|479.46|481.42|479.42|13
1605650550000|2020-11-17 22:02:30|481.43|479.43|481.44|479.44|481.45|479.45|481.41|479.41|11
1605650560000|2020-11-17 22:02:40|481.43|479.43|481.38|479.38|481.45|479.45|481.37|479.37|14
1605650570000|2020-11-17 22:02:50|481.37|479.37|481.13|479.13|481.37|479.37|481.12|479.12|18
1605650580000|2020-11-17 22:03:00|481.09|479.09|481.11|479.11|481.16|479.16|481.06|479.06|22
1605650590000|2020-11-17 22:03:10|481.1|479.1|481|479|481.1|479.1|480.98|478.98|17
1605650600000|2020-11-17 22:03:20|480.99|478.99|480.97|478.97|481.03|479.03|480.97|478.97|22
1605650610000|2020-11-17 22:03:30|480.96|478.96|480.92|478.92|480.97|478.97|480.91|478.91|19
1605650620000|2020-11-17 22:03:40|480.91|478.91|480.86|478.86|480.94|478.94|480.86|478.86|18
1605650630000|2020-11-17 22:03:50|480.87|478.87|480.91|478.91|480.91|478.91|480.86|478.86|10
1605650640000|2020-11-17 22:04:00|480.92|478.92|480.95|478.95|480.95|478.95|480.9|478.9|5
1605650650000|2020-11-17 22:04:10|480.94|478.94|480.94|478.94|480.94|478.94|480.94|478.94|1
1605650660000|2020-11-17 22:04:20|480.93|478.93|480.79|478.79|480.93|478.93|480.79|478.79|22
1605650670000|2020-11-17 22:04:30|480.78|478.78|480.74|478.74|480.81|478.81|480.73|478.73|22
1605650680000|2020-11-17 22:04:40|480.71|478.71|480.67|478.67|480.74|478.74|480.66|478.66|20
1605650690000|2020-11-17 22:04:50|480.7|478.7|480.3|478.3|480.7|478.7|480.3|478.3|18
1605650700000|2020-11-17 22:05:00|480.25|478.25|480.1|478.1|480.25|478.25|480.1|478.1|12
1605650710000|2020-11-17 22:05:10|480.09|478.09|479.96|477.96|480.09|478.09|479.96|477.96|4
1605650720000|2020-11-17 22:05:20|479.93|477.93|479.75|477.75|479.93|477.93|479.75|477.75|25
1605650730000|2020-11-17 22:05:30|479.74|477.74|478.91|476.91|479.74|477.74|478.91|476.91|27
1605650740000|2020-11-17 22:05:40|478.88|476.88|478.49|476.49|478.97|476.97|478.08|476.08|29
1605650750000|2020-11-17 22:05:50|478.44|476.44|479.04|477.04|479.04|477.04|478.43|476.43|25
1605650760000|2020-11-17 22:06:00|479.01|477.01|479.37|477.37|479.38|477.38|479|477|25
1605650770000|2020-11-17 22:06:10|479.35|477.35|479.18|477.18|479.4|477.4|479.1|477.1|30
1605650780000|2020-11-17 22:06:20|479.15|477.15|479.22|477.22|479.28|477.28|479.04|477.04|33
1605650790000|2020-11-17 22:06:30|479.23|477.23|479.4|477.4|479.4|477.4|479.21|477.21|20
1605650800000|2020-11-17 22:06:40|479.35|477.35|479.26|477.26|479.35|477.35|479.23|477.23|29
1605650810000|2020-11-17 22:06:50|479.25|477.25|479.33|477.33|479.35|477.35|479.25|477.25|25
1605650820000|2020-11-17 22:07:00|479.31|477.31|479.28|477.28|479.33|477.33|479.27|477.27|23
1605650830000|2020-11-17 22:07:10|479.27|477.27|479.34|477.34|479.35|477.35|479.27|477.27|24
1605650840000|2020-11-17 22:07:20|479.35|477.35|479.69|477.69|479.69|477.69|479.34|477.34|28
1605650850000|2020-11-17 22:07:30|479.7|477.7|479.91|477.91|479.91|477.91|479.68|477.68|20
1605650860000|2020-11-17 22:07:40|479.9|477.9|480.23|478.23|480.24|478.24|479.9|477.9|16
1605650870000|2020-11-17 22:07:50|480.24|478.24|479.94|477.94|480.25|478.25|479.92|477.92|25
1605650880000|2020-11-17 22:08:00|479.97|477.97|480.23|478.23|480.27|478.27|479.97|477.97|24
1605650890000|2020-11-17 22:08:10|480.26|478.26|480.27|478.27|480.32|478.32|480.25|478.25|19
1605650900000|2020-11-17 22:08:20|480.26|478.26|480.44|478.44|480.45|478.45|480.24|478.24|27
1605650910000|2020-11-17 22:08:30|480.43|478.43|480.39|478.39|480.48|478.48|480.38|478.38|22
1605650920000|2020-11-17 22:08:40|480.38|478.38|480.13|478.13|480.4|478.4|480.13|478.13|21
1605650930000|2020-11-17 22:08:50|480.12|478.12|480.13|478.13|480.17|478.17|480.1|478.1|27
1605650940000|2020-11-17 22:09:00|480.14|478.14|479.84|477.84|480.14|478.14|479.84|477.84|23
1605650950000|2020-11-17 22:09:10|479.81|477.81|479.72|477.72|479.81|477.81|479.71|477.71|18
1605650960000|2020-11-17 22:09:20|479.79|477.79|479.65|477.65|479.79|477.79|479.63|477.63|22
1605650970000|2020-11-17 22:09:30|479.64|477.64|479.77|477.77|479.86|477.86|479.63|477.63|25
1605650980000|2020-11-17 22:09:40|479.75|477.75|479.72|477.72|479.75|477.75|479.68|477.68|28
1605650990000|2020-11-17 22:09:50|479.68|477.68|479.64|477.64|479.68|477.68|479.62|477.62|13
1605651000000|2020-11-17 22:10:00|479.65|477.65|479.49|477.49|479.69|477.69|479.48|477.48|26
1605651010000|2020-11-17 22:10:10|479.46|477.46|479.35|477.35|479.46|477.46|479.35|477.35|19
1605651020000|2020-11-17 22:10:20|479.34|477.34|479.18|477.18|479.35|477.35|479.09|477.09|15
1605651030000|2020-11-17 22:10:30|479.15|477.15|478.65|476.65|479.15|477.15|478.61|476.61|29
1605651040000|2020-11-17 22:10:40|478.64|476.64|478.53|476.53|478.76|476.76|478.53|476.53|29
1605651050000|2020-11-17 22:10:50|478.52|476.52|478.48|476.48|478.55|476.55|478.48|476.48|20
1605651060000|2020-11-17 22:11:00|478.46|476.46|478.5|476.5|478.51|476.51|478.46|476.46|26
1605651070000|2020-11-17 22:11:10|478.49|476.49|478.43|476.43|478.52|476.52|478.43|476.43|14
1605651080000|2020-11-17 22:11:20|478.48|476.48|478.28|476.28|478.48|476.48|478.28|476.28|31
1605651090000|2020-11-17 22:11:30|478.29|476.29|478.1|476.1|478.29|476.29|478.09|476.09|30
1605651100000|2020-11-17 22:11:40|478.08|476.08|478.04|476.04|478.13|476.13|478.02|476.02|21
1605651110000|2020-11-17 22:11:50|478.03|476.03|477.92|475.92|478.06|476.06|477.87|475.87|22
1605651120000|2020-11-17 22:12:00|477.89|475.89|477.96|475.96|477.99|475.99|477.87|475.87|16
1605651130000|2020-11-17 22:12:10|477.99|475.99|478.09|476.09|478.16|476.16|477.99|475.99|24
1605651140000|2020-11-17 22:12:20|478.11|476.11|478.13|476.13|478.13|476.13|478.1|476.1|6
1605651150000|2020-11-17 22:12:30|478.12|476.12|478.14|476.14|478.14|476.14|478.12|476.12|3
1605651160000|2020-11-17 22:12:40|478.13|476.13|478.16|476.16|478.18|476.18|478.1|476.1|26
1605651170000|2020-11-17 22:12:50|478.17|476.17|478.14|476.14|478.2|476.2|478.13|476.13|23
1605651180000|2020-11-17 22:13:00|478.15|476.15|478.15|476.15|478.16|476.16|478.1|476.1|12
1605651190000|2020-11-17 22:13:10|478.16|476.16|478.13|476.13|478.18|476.18|478.1|476.1|17
1605651200000|2020-11-17 22:13:20|478.12|476.12|478.64|476.64|478.66|476.66|478.12|476.12|26
1605651210000|2020-11-17 22:13:30|478.69|476.69|478.82|476.82|478.82|476.82|478.69|476.69|7
1605651220000|2020-11-17 22:13:40|478.83|476.83|478.85|476.85|478.93|476.93|478.83|476.83|7
1605651230000|2020-11-17 22:13:50|478.94|476.94|478.87|476.87|478.97|476.97|478.85|476.85|13
1605651240000|2020-11-17 22:14:00|478.85|476.85|479|477|479|477|478.85|476.85|11
1605651250000|2020-11-17 22:14:10|479.03|477.03|478.97|476.97|479.03|477.03|478.97|476.97|18
1605651260000|2020-11-17 22:14:20|479|477|478.99|476.99|479|477|478.99|476.99|12
1605651270000|2020-11-17 22:14:30|479.06|477.06|479.02|477.02|479.07|477.07|478.99|476.99|14
1605651280000|2020-11-17 22:14:40|479.08|477.08|479.04|477.04|479.1|477.1|479.03|477.03|27
1605651290000|2020-11-17 22:14:50|479.06|477.06|479.13|477.13|479.16|477.16|479.04|477.04|26
1605651300000|2020-11-17 22:15:00|479.12|477.12|479.24|477.24|479.26|477.26|479.12|477.12|26
1605651310000|2020-11-17 22:15:10|479.25|477.25|479.25|477.25|479.26|477.26|479.23|477.23|15
1605651320000|2020-11-17 22:15:20|479.23|477.23|479.28|477.28|479.29|477.29|479.23|477.23|18
1605651330000|2020-11-17 22:15:30|479.29|477.29|479.34|477.34|479.34|477.34|479.28|477.28|6
1605651340000|2020-11-17 22:15:40|479.35|477.35|479.28|477.28|479.35|477.35|479.28|477.28|19
1605651350000|2020-11-17 22:15:50|479.31|477.31|479.34|477.34|479.35|477.35|479.29|477.29|10
1605651360000|2020-11-17 22:16:00|479.33|477.33|479.45|477.45|479.46|477.46|479.32|477.32|19
1605651370000|2020-11-17 22:16:10|479.46|477.46|479.38|477.38|479.46|477.46|479.37|477.37|21
1605651380000|2020-11-17 22:16:20|479.37|477.37|479.4|477.4|479.42|477.42|479.37|477.37|23
1605651390000|2020-11-17 22:16:30|479.42|477.42|479.45|477.45|479.48|477.48|479.39|477.39|15
1605651400000|2020-11-17 22:16:40|479.46|477.46|479.52|477.52|479.54|477.54|479.45|477.45|15
1605651410000|2020-11-17 22:16:50|479.53|477.53|479.59|477.59|479.6|477.6|479.52|477.52|17
1605651420000|2020-11-17 22:17:00|479.6|477.6|479.83|477.83|479.83|477.83|479.6|477.6|21
1605651430000|2020-11-17 22:17:10|479.85|477.85|479.94|477.94|479.94|477.94|479.85|477.85|9
1605651440000|2020-11-17 22:17:20|479.95|477.95|479.94|477.94|479.97|477.97|479.88|477.88|8
1605651450000|2020-11-17 22:17:30|479.96|477.96|479.96|477.96|479.96|477.96|479.96|477.96|1
1605651460000|2020-11-17 22:17:40|479.95|477.95|479.93|477.93|479.96|477.96|479.92|477.92|11
1605651470000|2020-11-17 22:17:50|479.92|477.92|479.92|477.92|479.93|477.93|479.92|477.92|3
1605651480000|2020-11-17 22:18:00|479.9|477.9|479.85|477.85|479.9|477.9|479.84|477.84|9
1605651490000|2020-11-17 22:18:10|479.84|477.84|479.83|477.83|479.86|477.86|479.83|477.83|10
1605651500000|2020-11-17 22:18:20|479.84|477.84|479.77|477.77|479.85|477.85|479.77|477.77|11
1605651510000|2020-11-17 22:18:30|479.78|477.78|479.78|477.78|479.79|477.79|479.75|477.75|13
1605651520000|2020-11-17 22:18:40|479.76|477.76|479.77|477.77|479.79|477.79|479.75|477.75|22
1605651530000|2020-11-17 22:18:50|479.76|477.76|479.75|477.75|479.78|477.78|479.73|477.73|20
1605651540000|2020-11-17 22:19:00|479.79|477.79|479.78|477.78|479.82|477.82|479.77|477.77|22
1605651550000|2020-11-17 22:19:10|479.79|477.79|479.66|477.66|479.79|477.79|479.66|477.66|9
1605651560000|2020-11-17 22:19:20|479.67|477.67|479.48|477.48|479.67|477.67|479.46|477.46|14
1605651570000|2020-11-17 22:19:30|479.47|477.47|479.47|477.47|479.48|477.48|479.47|477.47|3
1605651580000|2020-11-17 22:19:40|479.45|477.45|479.43|477.43|479.45|477.45|479.43|477.43|3
1605651590000|2020-11-17 22:19:50|479.26|477.26|479.24|477.24|479.29|477.29|479.24|477.24|14
1605651600000|2020-11-17 22:20:00|479.19|477.19|479.13|477.13|479.19|477.19|479.1|477.1|20
1605651610000|2020-11-17 22:20:10|479.12|477.12|479.13|477.13|479.19|477.19|479.12|477.12|15
1605651620000|2020-11-17 22:20:20|479.12|477.12|479.1|477.1|479.12|477.12|479.09|477.09|9
1605651630000|2020-11-17 22:20:30|479.09|477.09|479.08|477.08|479.1|477.1|479.08|477.08|7
1605651640000|2020-11-17 22:20:40|479.07|477.07|479.08|477.08|479.08|477.08|479.07|477.07|6
1605651650000|2020-11-17 22:20:50|479.09|477.09|479.07|477.07|479.11|477.11|479.06|477.06|20
1605651660000|2020-11-17 22:21:00|479.12|477.12|479.09|477.09|479.12|477.12|479.07|477.07|13
1605651670000|2020-11-17 22:21:10|479.1|477.1|479.11|477.11|479.11|477.11|479.09|477.09|6
1605651680000|2020-11-17 22:21:20|479.13|477.13|479.3|477.3|479.34|477.34|479.11|477.11|13
1605651690000|2020-11-17 22:21:30|479.31|477.31|479.51|477.51|479.52|477.52|479.27|477.27|29
1605651700000|2020-11-17 22:21:40|479.52|477.52|479.66|477.66|479.66|477.66|479.47|477.47|18
1605651710000|2020-11-17 22:21:50|479.65|477.65|479.66|477.66|479.7|477.7|479.55|477.55|24
1605651720000|2020-11-17 22:22:00|479.67|477.67|479.87|477.87|479.89|477.89|479.67|477.67|26
1605651730000|2020-11-17 22:22:10|479.91|477.91|480.07|478.07|480.07|478.07|479.89|477.89|25
1605651740000|2020-11-17 22:22:20|480.05|478.05|480.09|478.09|480.09|478.09|480.04|478.04|15
1605651750000|2020-11-17 22:22:30|480.08|478.08|480.08|478.08|480.1|478.1|480.06|478.06|20
1605651760000|2020-11-17 22:22:40|480.07|478.07|480.03|478.03|480.09|478.09|480.02|478.02|14
1605651770000|2020-11-17 22:22:50|480.02|478.02|479.89|477.89|480.03|478.03|479.87|477.87|22
1605651780000|2020-11-17 22:23:00|479.9|477.9|479.86|477.86|479.9|477.9|479.85|477.85|12
1605651790000|2020-11-17 22:23:10|479.84|477.84|479.84|477.84|479.86|477.86|479.83|477.83|20
1605651800000|2020-11-17 22:23:20|479.82|477.82|479.83|477.83|479.85|477.85|479.81|477.81|17
1605651810000|2020-11-17 22:23:30|479.84|477.84|479.81|477.81|479.86|477.86|479.71|477.71|20
1605651820000|2020-11-17 22:23:40|479.8|477.8|479.79|477.79|479.81|477.81|479.76|477.76|16
1605651830000|2020-11-17 22:23:50|479.81|477.81|479.83|477.83|479.85|477.85|479.77|477.77|20
1605651840000|2020-11-17 22:24:00|479.85|477.85|479.78|477.78|479.87|477.87|479.78|477.78|15
1605651850000|2020-11-17 22:24:10|479.77|477.77|479.72|477.72|479.77|477.77|479.72|477.72|20
1605651860000|2020-11-17 22:24:20|479.73|477.73|479.73|477.73|479.73|477.73|479.72|477.72|7
1605651870000|2020-11-17 22:24:30|479.72|477.72|479.78|477.78|479.86|477.86|479.72|477.72|21
1605651880000|2020-11-17 22:24:40|479.77|477.77|479.73|477.73|479.77|477.77|479.73|477.73|16
1605651890000|2020-11-17 22:24:50|479.74|477.74|479.79|477.79|479.8|477.8|479.73|477.73|24
1605651900000|2020-11-17 22:25:00|479.8|477.8|479.81|477.81|479.86|477.86|479.79|477.79|20
1605651910000|2020-11-17 22:25:10|479.8|477.8|479.84|477.84|479.85|477.85|479.8|477.8|11
1605651920000|2020-11-17 22:25:20|479.85|477.85|479.86|477.86|479.86|477.86|479.84|477.84|12
1605651930000|2020-11-17 22:25:30|479.85|477.85|479.9|477.9|479.93|477.93|479.85|477.85|22
1605651940000|2020-11-17 22:25:40|479.91|477.91|480.05|478.05|480.09|478.09|479.9|477.9|20
1605651950000|2020-11-17 22:25:50|480.09|478.09|480.08|478.08|480.1|478.1|480.08|478.08|17
1605651960000|2020-11-17 22:26:00|480.07|478.07|480.04|478.04|480.07|478.07|480|478|20
1605651970000|2020-11-17 22:26:10|480.06|478.06|480.09|478.09|480.1|478.1|480.06|478.06|10
1605651980000|2020-11-17 22:26:20|480.07|478.07|480.07|478.07|480.11|478.11|480.07|478.07|11
1605651990000|2020-11-17 22:26:30|480.09|478.09|480.09|478.09|480.17|478.17|480.06|478.06|20
1605652000000|2020-11-17 22:26:40|480.08|478.08|480.1|478.1|480.15|478.15|480.07|478.07|21
1605652010000|2020-11-17 22:26:50|480.09|478.09|480.1|478.1|480.11|478.11|480.09|478.09|7
1605652020000|2020-11-17 22:27:00|480.08|478.08|480.07|478.07|480.14|478.14|480.07|478.07|13
1605652030000|2020-11-17 22:27:10|480.08|478.08|480.08|478.08|480.1|478.1|480.07|478.07|8
1605652040000|2020-11-17 22:27:20|480.11|478.11|480.11|478.11|480.11|478.11|480.07|478.07|10
1605652050000|2020-11-17 22:27:30|480.09|478.09|480.15|478.15|480.15|478.15|480.09|478.09|12
1605652060000|2020-11-17 22:27:40|480.16|478.16|480.15|478.15|480.16|478.16|480.15|478.15|4
1605652070000|2020-11-17 22:27:50|480.16|478.16|480.16|478.16|480.16|478.16|480.15|478.15|11
1605652080000|2020-11-17 22:28:00|480.18|478.18|480.17|478.17|480.19|478.19|480.14|478.14|20
1605652090000|2020-11-17 22:28:10|480.15|478.15|480.14|478.14|480.18|478.18|480.13|478.13|11
1605652100000|2020-11-17 22:28:20|480.19|478.19|480.16|478.16|480.19|478.19|480.16|478.16|10
1605652110000|2020-11-17 22:28:30|480.17|478.17|480.27|478.27|480.28|478.28|480.17|478.17|23
1605652120000|2020-11-17 22:28:40|480.26|478.26|480.32|478.32|480.33|478.33|480.26|478.26|21
1605652130000|2020-11-17 22:28:50|480.35|478.35|480.3|478.3|480.35|478.35|480.29|478.29|9
1605652150000|2020-11-17 22:29:10|480.37|478.37|480.37|478.37|480.43|478.43|480.35|478.35|11
1605652160000|2020-11-17 22:29:20|480.42|478.42|480.39|478.39|480.42|478.42|480.39|478.39|2
1605652170000|2020-11-17 22:29:30|480.4|478.4|480.45|478.45|480.45|478.45|480.39|478.39|7
1605652180000|2020-11-17 22:29:40|480.44|478.44|480.43|478.43|480.44|478.44|480.38|478.38|8
1605652190000|2020-11-17 22:29:50|480.38|478.38|480.49|478.49|480.54|478.54|480.38|478.38|18
1605652200000|2020-11-17 22:30:00|480.47|478.47|480.33|478.33|480.49|478.49|480.33|478.33|19
1605652210000|2020-11-17 22:30:10|480.34|478.34|480.34|478.34|480.34|478.34|480.34|478.34|1
1605652220000|2020-11-17 22:30:20|480.33|478.33|480.32|478.32|480.34|478.34|480.3|478.3|17
1605652230000|2020-11-17 22:30:30|480.3|478.3|480.3|478.3|480.35|478.35|480.29|478.29|21
1605652240000|2020-11-17 22:30:40|480.31|478.31|480.34|478.34|480.34|478.34|480.31|478.31|19
1605652250000|2020-11-17 22:30:50|480.33|478.33|480.3|478.3|480.34|478.34|480.27|478.27|27
1605652260000|2020-11-17 22:31:00|480.29|478.29|480.27|478.27|480.29|478.29|480.26|478.26|8
1605652270000|2020-11-17 22:31:10|480.26|478.26|480.25|478.25|480.27|478.27|480.25|478.25|4
1605652280000|2020-11-17 22:31:20|480.23|478.23|480.21|478.21|480.24|478.24|480.21|478.21|5
1605652290000|2020-11-17 22:31:30|480.2|478.2|480.13|478.13|480.2|478.2|480.13|478.13|13
1605652300000|2020-11-17 22:31:40|480.14|478.14|480.16|478.16|480.16|478.16|480.12|478.12|16
1605652310000|2020-11-17 22:31:50|480.15|478.15|480.19|478.19|480.21|478.21|480.15|478.15|6
1605652320000|2020-11-17 22:32:00|480.2|478.2|480.19|478.19|480.2|478.2|480.19|478.19|2
1605652330000|2020-11-17 22:32:10|480.2|478.2|480.24|478.24|480.26|478.26|480.19|478.19|19
1605652340000|2020-11-17 22:32:20|480.27|478.27|480.32|478.32|480.36|478.36|480.26|478.26|19
1605652350000|2020-11-17 22:32:30|480.34|478.34|480.39|478.39|480.4|478.4|480.33|478.33|16
1605652360000|2020-11-17 22:32:40|480.41|478.41|480.4|478.4|480.42|478.42|480.38|478.38|19
1605652370000|2020-11-17 22:32:50|480.41|478.41|480.45|478.45|480.45|478.45|480.39|478.39|16
1605652380000|2020-11-17 22:33:00|480.46|478.46|480.61|478.61|480.61|478.61|480.45|478.45|14
1605652390000|2020-11-17 22:33:10|480.6|478.6|480.65|478.65|480.68|478.68|480.59|478.59|24
1605652400000|2020-11-17 22:33:20|480.69|478.69|480.73|478.73|480.74|478.74|480.69|478.69|12
1605652410000|2020-11-17 22:33:30|480.74|478.74|480.69|478.69|480.74|478.74|480.69|478.69|18
1605652420000|2020-11-17 22:33:40|480.72|478.72|480.72|478.72|480.73|478.73|480.71|478.71|11
1605652430000|2020-11-17 22:33:50|480.7|478.7|480.78|478.78|480.85|478.85|480.7|478.7|25
1605652440000|2020-11-17 22:34:00|480.77|478.77|480.85|478.85|480.92|478.92|480.77|478.77|25
1605652450000|2020-11-17 22:34:10|480.82|478.82|480.87|478.87|480.89|478.89|480.82|478.82|13
1605652460000|2020-11-17 22:34:20|480.89|478.89|481.06|479.06|481.08|479.08|480.88|478.88|25
1605652470000|2020-11-17 22:34:30|481.07|479.07|480.94|478.94|481.12|479.12|480.85|478.85|35
1605652480000|2020-11-17 22:34:40|480.95|478.95|480.91|478.91|480.96|478.96|480.88|478.88|30
1605652490000|2020-11-17 22:34:50|480.87|478.87|480.98|478.98|480.99|478.99|480.87|478.87|32
1605652500000|2020-11-17 22:35:00|480.99|478.99|481.02|479.02|481.02|479.02|480.98|478.98|21
1605652510000|2020-11-17 22:35:10|481|479|481.05|479.05|481.06|479.06|480.97|478.97|14
1605652520000|2020-11-17 22:35:20|481.03|479.03|481.1|479.1|481.1|479.1|480.98|478.98|18
1605652530000|2020-11-17 22:35:30|481.09|479.09|481.04|479.04|481.19|479.19|481.04|479.04|19
1605652540000|2020-11-17 22:35:40|481.1|479.1|481.2|479.2|481.23|479.23|481.1|479.1|12
1605652550000|2020-11-17 22:35:50|481.21|479.21|481.33|479.33|481.33|479.33|481.21|479.21|9
1605652560000|2020-11-17 22:36:00|481.4|479.4|481.42|479.42|481.42|479.42|481.39|479.39|16
1605652570000|2020-11-17 22:36:10|481.43|479.43|481.49|479.49|481.52|479.52|481.42|479.42|6
1605652580000|2020-11-17 22:36:20|481.52|479.52|481.7|479.7|481.72|479.72|481.49|479.49|15
1605652590000|2020-11-17 22:36:30|481.73|479.73|481.8|479.8|481.8|479.8|481.67|479.67|14
1605652600000|2020-11-17 22:36:40|481.79|479.79|481.71|479.71|481.79|479.79|481.7|479.7|24
1605652610000|2020-11-17 22:36:50|481.72|479.72|481.76|479.76|481.77|479.77|481.72|479.72|9
1605652620000|2020-11-17 22:37:00|481.75|479.75|481.78|479.78|481.83|479.83|481.75|479.75|22
1605652630000|2020-11-17 22:37:10|481.79|479.79|481.8|479.8|481.85|479.85|481.77|479.77|10
1605652640000|2020-11-17 22:37:20|481.81|479.81|481.82|479.82|481.84|479.84|481.81|479.81|10
1605652650000|2020-11-17 22:37:30|481.79|479.79|481.77|479.77|481.8|479.8|481.77|479.77|4
1605652660000|2020-11-17 22:37:40|481.78|479.78|481.8|479.8|481.8|479.8|481.77|479.77|8
1605652670000|2020-11-17 22:37:50|481.82|479.82|481.7|479.7|481.82|479.82|481.69|479.69|20
1605652680000|2020-11-17 22:38:00|481.72|479.72|481.72|479.72|481.74|479.74|481.69|479.69|11
1605652690000|2020-11-17 22:38:10|481.73|479.73|481.92|479.92|481.92|479.92|481.73|479.73|12
1605652700000|2020-11-17 22:38:20|481.94|479.94|482.05|480.05|482.13|480.13|481.94|479.94|14
1605652710000|2020-11-17 22:38:30|482.04|480.04|481.97|479.97|482.04|480.04|481.96|479.96|11
1605652720000|2020-11-17 22:38:40|481.95|479.95|481.95|479.95|481.95|479.95|481.95|479.95|1
1605652730000|2020-11-17 22:38:50|481.97|479.97|481.86|479.86|481.97|479.97|481.86|479.86|10
1605652740000|2020-11-17 22:39:00|481.87|479.87|481.84|479.84|481.87|479.87|481.84|479.84|2
1605652750000|2020-11-17 22:39:10|481.85|479.85|481.86|479.86|481.86|479.86|481.85|479.85|2
1605652760000|2020-11-17 22:39:20|481.87|479.87|481.86|479.86|481.87|479.87|481.86|479.86|2
1605652770000|2020-11-17 22:39:30|481.87|479.87|481.85|479.85|481.87|479.87|481.85|479.85|2
1605652780000|2020-11-17 22:39:40|481.84|479.84|481.83|479.83|481.87|479.87|481.83|479.83|6
1605652790000|2020-11-17 22:39:50|481.84|479.84|481.83|479.83|481.84|479.84|481.83|479.83|2
1605652800000|2020-11-17 22:40:00|481.85|479.85|481.95|479.95|481.96|479.96|481.85|479.85|13
1605652810000|2020-11-17 22:40:10|481.96|479.96|481.98|479.98|482.03|480.03|481.96|479.96|16
1605652820000|2020-11-17 22:40:20|481.97|479.97|481.99|479.99|482.02|480.02|481.97|479.97|7
1605652830000|2020-11-17 22:40:30|482|480|481.97|479.97|482|480|481.92|479.92|20
1605652840000|2020-11-17 22:40:40|481.94|479.94|482.02|480.02|482.02|480.02|481.93|479.93|22
1605652850000|2020-11-17 22:40:50|482|480|481.99|479.99|482.01|480.01|481.98|479.98|12
1605652860000|2020-11-17 22:41:00|482.01|480.01|482.06|480.06|482.06|480.06|482.01|480.01|3
1605652870000|2020-11-17 22:41:10|482.07|480.07|482.06|480.06|482.07|480.07|482.04|480.04|9
1605652880000|2020-11-17 22:41:20|482.07|480.07|482.18|480.18|482.27|480.27|482.07|480.07|13
1605652890000|2020-11-17 22:41:30|482.17|480.17|482.19|480.19|482.21|480.21|482.15|480.15|11
1605652900000|2020-11-17 22:41:40|482.2|480.2|482.21|480.21|482.22|480.22|482.2|480.2|6
1605652920000|2020-11-17 22:42:00|482.22|480.22|482.23|480.23|482.25|480.25|482.19|480.19|7
1605652930000|2020-11-17 22:42:10|482.21|480.21|482.28|480.28|482.28|480.28|482.21|480.21|11
1605652940000|2020-11-17 22:42:20|482.27|480.27|482.16|480.16|482.28|480.28|482.15|480.15|10
1605652950000|2020-11-17 22:42:30|482.15|480.15|482.16|480.16|482.16|480.16|482.15|480.15|2
1605652960000|2020-11-17 22:42:40|482.14|480.14|482.15|480.15|482.15|480.15|482.14|480.14|2
1605652970000|2020-11-17 22:42:50|482.16|480.16|482.15|480.15|482.16|480.16|482.15|480.15|2
1605652980000|2020-11-17 22:43:00|482.16|480.16|482.14|480.14|482.16|480.16|482.14|480.14|3
1605652990000|2020-11-17 22:43:10|482.17|480.17|482.17|480.17|482.17|480.17|482.17|480.17|1
1605653000000|2020-11-17 22:43:20|482.18|480.18|482.2|480.2|482.2|480.2|482.18|480.18|2
1605653010000|2020-11-17 22:43:30|482.21|480.21|482.21|480.21|482.21|480.21|482.21|480.21|1
1605653020000|2020-11-17 22:43:40|482.24|480.24|482.19|480.19|482.24|480.24|482.19|480.19|13
1605653040000|2020-11-17 22:44:00|482.17|480.17|482.18|480.18|482.18|480.18|482.17|480.17|8
1605653050000|2020-11-17 22:44:10|482.31|480.31|482.28|480.28|482.34|480.34|482.27|480.27|10
1605653060000|2020-11-17 22:44:20|482.31|480.31|482.31|480.31|482.31|480.31|482.31|480.31|1
1605653080000|2020-11-17 22:44:40|482.32|480.32|482.39|480.39|482.42|480.42|482.32|480.32|8
1605653090000|2020-11-17 22:44:50|482.37|480.37|482.37|480.37|482.38|480.38|482.36|480.36|7
1605653100000|2020-11-17 22:45:00|482.38|480.38|482.49|480.49|482.49|480.49|482.37|480.37|10
1605653110000|2020-11-17 22:45:10|482.48|480.48|482.6|480.6|482.6|480.6|482.47|480.47|14
1605653120000|2020-11-17 22:45:20|482.61|480.61|482.61|480.61|482.65|480.65|482.54|480.54|19
1605653130000|2020-11-17 22:45:30|482.64|480.64|482.69|480.69|482.74|480.74|482.64|480.64|13
1605653140000|2020-11-17 22:45:40|482.68|480.68|482.63|480.63|482.69|480.69|482.63|480.63|15
1605653150000|2020-11-17 22:45:50|482.64|480.64|482.76|480.76|482.79|480.79|482.63|480.63|19
1605653160000|2020-11-17 22:46:00|482.78|480.78|482.91|480.91|482.91|480.91|482.76|480.76|9
1605653170000|2020-11-17 22:46:10|482.9|480.9|482.9|480.9|482.9|480.9|482.9|480.9|1
1605653180000|2020-11-17 22:46:20|482.93|480.93|482.93|480.93|482.96|480.96|482.92|480.92|7
1605653190000|2020-11-17 22:46:30|482.91|480.91|482.66|480.66|482.91|480.91|482.65|480.65|15
1605653200000|2020-11-17 22:46:40|482.63|480.63|482.68|480.68|482.74|480.74|482.61|480.61|13
1605653210000|2020-11-17 22:46:50|482.66|480.66|482.32|480.32|482.7|480.7|482.31|480.31|28
1605653220000|2020-11-17 22:47:00|482.28|480.28|482.2|480.2|482.3|480.3|482.14|480.14|12
1605653230000|2020-11-17 22:47:10|482.22|480.22|482.09|480.09|482.22|480.22|482.09|480.09|6
1605653240000|2020-11-17 22:47:20|482.11|480.11|482.14|480.14|482.14|480.14|482.1|480.1|4
1605653250000|2020-11-17 22:47:30|482.15|480.15|482.15|480.15|482.15|480.15|482.15|480.15|1
1605653260000|2020-11-17 22:47:40|482.14|480.14|481.99|479.99|482.15|480.15|481.98|479.98|19
1605653270000|2020-11-17 22:47:50|482|480|481.77|479.77|482|480|481.77|479.77|14
1605653280000|2020-11-17 22:48:00|481.73|479.73|481.77|479.77|481.77|479.77|481.73|479.73|7
1605653290000|2020-11-17 22:48:10|481.75|479.75|481.73|479.73|481.81|479.81|481.73|479.73|17
1605653300000|2020-11-17 22:48:20|481.72|479.72|481.75|479.75|481.75|479.75|481.72|479.72|3
1605653310000|2020-11-17 22:48:30|481.74|479.74|481.71|479.71|481.74|479.74|481.69|479.69|6
1605653320000|2020-11-17 22:48:40|481.7|479.7|481.7|479.7|481.7|479.7|481.7|479.7|1
1605653330000|2020-11-17 22:48:50|481.74|479.74|481.72|479.72|481.76|479.76|481.71|479.71|9
1605653340000|2020-11-17 22:49:00|481.74|479.74|481.72|479.72|481.74|479.74|481.71|479.71|5
1605653350000|2020-11-17 22:49:10|481.73|479.73|481.62|479.62|481.77|479.77|481.62|479.62|8
1605653360000|2020-11-17 22:49:20|481.64|479.64|481.59|479.59|481.64|479.64|481.59|479.59|4
1605653370000|2020-11-17 22:49:30|481.58|479.58|481.4|479.4|481.58|479.58|481.4|479.4|14
1605653380000|2020-11-17 22:49:40|481.38|479.38|481.38|479.38|481.42|479.42|481.38|479.38|11
1605653390000|2020-11-17 22:49:50|481.39|479.39|481.4|479.4|481.41|479.41|481.37|479.37|9
1605653400000|2020-11-17 22:50:00|481.46|479.46|481.68|479.68|481.72|479.72|481.45|479.45|28
1605653410000|2020-11-17 22:50:10|481.67|479.67|481.79|479.79|481.79|479.79|481.66|479.66|18
1605653420000|2020-11-17 22:50:20|481.76|479.76|481.78|479.78|481.84|479.84|481.74|479.74|21
1605653430000|2020-11-17 22:50:30|481.8|479.8|481.86|479.86|481.87|479.87|481.78|479.78|17
1605653440000|2020-11-17 22:50:40|481.85|479.85|481.9|479.9|481.94|479.94|481.8|479.8|24
1605653450000|2020-11-17 22:50:50|481.91|479.91|481.92|479.92|481.92|479.92|481.9|479.9|3
1605653460000|2020-11-17 22:51:00|481.98|479.98|482.03|480.03|482.1|480.1|481.98|479.98|21
1605653470000|2020-11-17 22:51:10|482.05|480.05|482.08|480.08|482.08|480.08|482.02|480.02|29
1605653480000|2020-11-17 22:51:20|482.06|480.06|482.15|480.15|482.18|480.18|482.06|480.06|21
1605653490000|2020-11-17 22:51:30|482.16|480.16|482.2|480.2|482.25|480.25|482.15|480.15|7
1605653500000|2020-11-17 22:51:40|482.25|480.25|482.21|480.21|482.25|480.25|482.21|480.21|20
1605653510000|2020-11-17 22:51:50|482.23|480.23|482.44|480.44|482.44|480.44|482.21|480.21|12
1605653520000|2020-11-17 22:52:00|482.42|480.42|482.54|480.54|482.57|480.57|482.42|480.42|15
1605653530000|2020-11-17 22:52:10|482.55|480.55|482.57|480.57|482.59|480.59|482.54|480.54|22
1605653540000|2020-11-17 22:52:20|482.56|480.56|482.53|480.53|482.57|480.57|482.52|480.52|17
1605653550000|2020-11-17 22:52:30|482.55|480.55|482.53|480.53|482.55|480.55|482.51|480.51|17
1605653560000|2020-11-17 22:52:40|482.52|480.52|482.37|480.37|482.52|480.52|482.35|480.35|18
1605653570000|2020-11-17 22:52:50|482.38|480.38|482.46|480.46|482.47|480.47|482.34|480.34|31
1605653580000|2020-11-17 22:53:00|482.43|480.43|482.44|480.44|482.5|480.5|482.43|480.43|29
1605653590000|2020-11-17 22:53:10|482.5|480.5|482.48|480.48|482.5|480.5|482.44|480.44|26
1605653600000|2020-11-17 22:53:20|482.5|480.5|482.42|480.42|482.51|480.51|482.39|480.39|28
1605653610000|2020-11-17 22:53:30|482.44|480.44|482.39|480.39|482.44|480.44|482.34|480.34|31
1605653620000|2020-11-17 22:53:40|482.38|480.38|482.33|480.33|482.38|480.38|482.33|480.33|24
1605653630000|2020-11-17 22:53:50|482.3|480.3|482.44|480.44|482.47|480.47|482.3|480.3|22
1605653640000|2020-11-17 22:54:00|482.47|480.47|482.26|480.26|482.49|480.49|482.24|480.24|34
1605653650000|2020-11-17 22:54:10|482.27|480.27|482.25|480.25|482.3|480.3|482.24|480.24|26
1605653660000|2020-11-17 22:54:20|482.26|480.26|482.28|480.28|482.31|480.31|482.26|480.26|23
1605653670000|2020-11-17 22:54:30|482.27|480.27|482.33|480.33|482.35|480.35|482.27|480.27|24
1605653680000|2020-11-17 22:54:40|482.31|480.31|482.24|480.24|482.32|480.32|482.23|480.23|34
1605653690000|2020-11-17 22:54:50|482.25|480.25|482.17|480.17|482.26|480.26|482.17|480.17|21
1605653700000|2020-11-17 22:55:00|482.18|480.18|482.03|480.03|482.18|480.18|482.03|480.03|16
1605653710000|2020-11-17 22:55:10|482.05|480.05|482|480|482.05|480.05|481.99|479.99|16
1605653720000|2020-11-17 22:55:20|481.99|479.99|481.97|479.97|482|480|481.95|479.95|7
1605653730000|2020-11-17 22:55:30|481.96|479.96|481.87|479.87|481.96|479.96|481.85|479.85|16
1605653740000|2020-11-17 22:55:40|481.88|479.88|481.9|479.9|481.94|479.94|481.86|479.86|17
1605653750000|2020-11-17 22:55:50|481.89|479.89|481.87|479.87|481.89|479.89|481.85|479.85|17
1605653760000|2020-11-17 22:56:00|481.86|479.86|481.83|479.83|481.87|479.87|481.83|479.83|10
1605653770000|2020-11-17 22:56:10|481.84|479.84|481.83|479.83|481.84|479.84|481.83|479.83|8
1605653780000|2020-11-17 22:56:20|481.81|479.81|481.78|479.78|481.81|479.81|481.77|479.77|7
1605653790000|2020-11-17 22:56:30|481.8|479.8|481.9|479.9|481.92|479.92|481.8|479.8|21
1605653800000|2020-11-17 22:56:40|481.93|479.93|481.95|479.95|481.98|479.98|481.93|479.93|16
1605653810000|2020-11-17 22:56:50|481.96|479.96|481.94|479.94|481.98|479.98|481.92|479.92|19
1605653820000|2020-11-17 22:57:00|481.96|479.96|481.99|479.99|481.99|479.99|481.93|479.93|18
1605653830000|2020-11-17 22:57:10|482|480|481.95|479.95|482.01|480.01|481.94|479.94|14
1605653840000|2020-11-17 22:57:20|481.96|479.96|481.91|479.91|481.96|479.96|481.91|479.91|13
1605653850000|2020-11-17 22:57:30|481.92|479.92|481.91|479.91|481.92|479.92|481.91|479.91|6
1605653860000|2020-11-17 22:57:40|481.9|479.9|481.9|479.9|481.97|479.97|481.9|479.9|19
1605653870000|2020-11-17 22:57:50|481.91|479.91|481.9|479.9|481.91|479.91|481.89|479.89|12
1605653880000|2020-11-17 22:58:00|481.89|479.89|481.91|479.91|481.92|479.92|481.89|479.89|7
1605653890000|2020-11-17 22:58:10|481.9|479.9|481.86|479.86|481.9|479.9|481.84|479.84|10
1605653900000|2020-11-17 22:58:20|481.87|479.87|481.84|479.84|481.88|479.88|481.84|479.84|11
1605653910000|2020-11-17 22:58:30|481.87|479.87|481.89|479.89|481.91|479.91|481.87|479.87|6
1605653920000|2020-11-17 22:58:40|481.91|479.91|481.91|479.91|481.91|479.91|481.89|479.89|3
1605653930000|2020-11-17 22:58:50|481.9|479.9|481.9|479.9|481.9|479.9|481.9|479.9|1
1605653940000|2020-11-17 22:59:00|481.93|479.93|481.91|479.91|481.93|479.93|481.91|479.91|2
1605653950000|2020-11-17 22:59:10|481.9|479.9|481.91|479.91|481.91|479.91|481.89|479.89|3
1605653970000|2020-11-17 22:59:30|481.92|479.92|481.92|479.92|481.92|479.92|481.92|479.92|1
1605653990000|2020-11-17 22:59:50|481.91|479.91|481.93|479.93|481.95|479.95|481.91|479.91|6
1605654010000|2020-11-17 23:00:10|481.92|479.92|482.04|480.04|482.04|480.04|481.89|479.89|11
1605654020000|2020-11-17 23:00:20|482.05|480.05|482.07|480.07|482.1|480.1|482.05|480.05|4
1605654030000|2020-11-17 23:00:30|482.11|480.11|482.15|480.15|482.18|480.18|482.08|480.08|13
1605654040000|2020-11-17 23:00:40|482.2|480.2|482.27|480.27|482.31|480.31|482.18|480.18|23
1605654050000|2020-11-17 23:00:50|482.3|480.3|482.33|480.33|482.36|480.36|482.2|480.2|32
1605654060000|2020-11-17 23:01:00|482.39|480.39|482.27|480.27|482.39|480.39|482.27|480.27|25
1605654070000|2020-11-17 23:01:10|482.26|480.26|482.31|480.31|482.31|480.31|482.23|480.23|26
1605654080000|2020-11-17 23:01:20|482.32|480.32|482.42|480.42|482.43|480.43|482.32|480.32|17
1605654090000|2020-11-17 23:01:30|482.43|480.43|482.4|480.4|482.44|480.44|482.39|480.39|19
1605654100000|2020-11-17 23:01:40|482.39|480.39|482.42|480.42|482.45|480.45|482.39|480.39|18
1605654110000|2020-11-17 23:01:50|482.43|480.43|482.44|480.44|482.45|480.45|482.42|480.42|19
1605654120000|2020-11-17 23:02:00|482.42|480.42|482.42|480.42|482.44|480.44|482.4|480.4|14
1605654130000|2020-11-17 23:02:10|482.43|480.43|482.59|480.59|482.59|480.59|482.42|480.42|10
1605654140000|2020-11-17 23:02:20|482.56|480.56|482.6|480.6|482.6|480.6|482.56|480.56|13
1605654150000|2020-11-17 23:02:30|482.59|480.59|482.57|480.57|482.6|480.6|482.57|480.57|15
1605654160000|2020-11-17 23:02:40|482.56|480.56|482.53|480.53|482.57|480.57|482.52|480.52|11
1605654170000|2020-11-17 23:02:50|482.54|480.54|482.59|480.59|482.62|480.62|482.53|480.53|21
1605654180000|2020-11-17 23:03:00|482.58|480.58|482.56|480.56|482.61|480.61|482.56|480.56|23
1605654190000|2020-11-17 23:03:10|482.55|480.55|482.55|480.55|482.57|480.57|482.55|480.55|12
1605654200000|2020-11-17 23:03:20|482.56|480.56|482.29|480.29|482.56|480.56|482.29|480.29|15
1605654210000|2020-11-17 23:03:30|482.28|480.28|482.17|480.17|482.28|480.28|482.17|480.17|8
1605654220000|2020-11-17 23:03:40|482.16|480.16|482.12|480.12|482.16|480.16|482.12|480.12|5
1605654230000|2020-11-17 23:03:50|482.07|480.07|482.08|480.08|482.08|480.08|482.04|480.04|5
1605654240000|2020-11-17 23:04:00|482.06|480.06|482.12|480.12|482.12|480.12|482.05|480.05|17
1605654250000|2020-11-17 23:04:10|482.11|480.11|482.13|480.13|482.14|480.14|482.1|480.1|8
1605654260000|2020-11-17 23:04:20|482.14|480.14|482.12|480.12|482.14|480.14|482.11|480.11|23
1605654270000|2020-11-17 23:04:30|482.13|480.13|482.09|480.09|482.14|480.14|482.07|480.07|11
1605654280000|2020-11-17 23:04:40|482.07|480.07|482.07|480.07|482.09|480.09|482.06|480.06|9
1605654290000|2020-11-17 23:04:50|482.09|480.09|482.08|480.08|482.13|480.13|482.07|480.07|14
1605654300000|2020-11-17 23:05:00|482.07|480.07|482.1|480.1|482.1|480.1|482.07|480.07|3
1605654310000|2020-11-17 23:05:10|482.11|480.11|482.1|480.1|482.11|480.11|482.1|480.1|10
1605654320000|2020-11-17 23:05:20|482.11|480.11|482.16|480.16|482.17|480.17|482.11|480.11|6
1605654330000|2020-11-17 23:05:30|482.17|480.17|482.23|480.23|482.23|480.23|482.16|480.16|13
1605654340000|2020-11-17 23:05:40|482.22|480.22|482.31|480.31|482.32|480.32|482.22|480.22|20
1605654350000|2020-11-17 23:05:50|482.32|480.32|482.42|480.42|482.45|480.45|482.29|480.29|20
1605654360000|2020-11-17 23:06:00|482.43|480.43|482.41|480.41|482.43|480.43|482.39|480.39|14
1605654370000|2020-11-17 23:06:10|482.44|480.44|482.48|480.48|482.48|480.48|482.43|480.43|24
1605654380000|2020-11-17 23:06:20|482.47|480.47|482.5|480.5|482.5|480.5|482.46|480.46|19
1605654390000|2020-11-17 23:06:30|482.51|480.51|482.61|480.61|482.61|480.61|482.5|480.5|12
1605654400000|2020-11-17 23:06:40|482.6|480.6|482.67|480.67|482.7|480.7|482.6|480.6|16
1605654410000|2020-11-17 23:06:50|482.66|480.66|482.69|480.69|482.69|480.69|482.64|480.64|14
1605654420000|2020-11-17 23:07:00|482.71|480.71|482.83|480.83|482.9|480.9|482.71|480.71|23
1605654430000|2020-11-17 23:07:10|482.85|480.85|482.89|480.89|482.96|480.96|482.85|480.85|18
1605654440000|2020-11-17 23:07:20|482.86|480.86|483.03|481.03|483.03|481.03|482.86|480.86|15
1605654450000|2020-11-17 23:07:30|483.02|481.02|483.24|481.24|483.24|481.24|483.02|481.02|9
1605654460000|2020-11-17 23:07:40|483.28|481.28|483.33|481.33|483.4|481.4|483.27|481.27|11
1605654470000|2020-11-17 23:07:50|483.38|481.38|483.37|481.37|483.44|481.44|483.37|481.37|12
1605654480000|2020-11-17 23:08:00|483.38|481.38|483.41|481.41|483.44|481.44|483.38|481.38|10
1605654490000|2020-11-17 23:08:10|483.36|481.36|483.14|481.14|483.44|481.44|483.14|481.14|19
1605654500000|2020-11-17 23:08:20|483.15|481.15|483.23|481.23|483.29|481.29|483.1|481.1|21
1605654510000|2020-11-17 23:08:30|483.4|481.4|483.59|481.59|483.59|481.59|483.32|481.32|29
1605654520000|2020-11-17 23:08:40|483.58|481.58|483.6|481.6|483.69|481.69|483.54|481.54|25
1605654530000|2020-11-17 23:08:50|483.62|481.62|483.57|481.57|483.62|481.62|483.55|481.55|18
1605654540000|2020-11-17 23:09:00|483.56|481.56|483.66|481.66|483.71|481.71|483.56|481.56|22
1605654550000|2020-11-17 23:09:10|483.65|481.65|483.63|481.63|483.66|481.66|483.63|481.63|9
1605654560000|2020-11-17 23:09:20|483.64|481.64|483.61|481.61|483.66|481.66|483.61|481.61|8
1605654570000|2020-11-17 23:09:30|483.62|481.62|483.61|481.61|483.68|481.68|483.61|481.61|17
1605654580000|2020-11-17 23:09:40|483.63|481.63|483.59|481.59|483.64|481.64|483.59|481.59|10
1605654590000|2020-11-17 23:09:50|483.6|481.6|483.6|481.6|483.62|481.62|483.59|481.59|8
1605654600000|2020-11-17 23:10:00|483.62|481.62|483.6|481.6|483.64|481.64|483.6|481.6|13
1605654610000|2020-11-17 23:10:10|483.64|481.64|483.64|481.64|483.65|481.65|483.62|481.62|10
1605654620000|2020-11-17 23:10:20|483.6|481.6|483.6|481.6|483.6|481.6|483.6|481.6|1
1605654630000|2020-11-17 23:10:30|483.56|481.56|483.24|481.24|483.56|481.56|483.24|481.24|22
1605654640000|2020-11-17 23:10:40|483.25|481.25|483.38|481.38|483.38|481.38|483.21|481.21|27
1605654650000|2020-11-17 23:10:50|483.29|481.29|483.4|481.4|483.41|481.41|483.29|481.29|15
1605654660000|2020-11-17 23:11:00|483.39|481.39|483.33|481.33|483.51|481.51|483.32|481.32|22
1605654670000|2020-11-17 23:11:10|483.32|481.32|483.45|481.45|483.47|481.47|483.32|481.32|24
1605654680000|2020-11-17 23:11:20|483.46|481.46|483.5|481.5|483.54|481.54|483.45|481.45|25
1605654690000|2020-11-17 23:11:30|483.51|481.51|483.38|481.38|483.51|481.51|483.37|481.37|19
1605654700000|2020-11-17 23:11:40|483.36|481.36|483.35|481.35|483.39|481.39|483.33|481.33|29
1605654710000|2020-11-17 23:11:50|483.34|481.34|483.44|481.44|483.51|481.51|483.34|481.34|30
1605654720000|2020-11-17 23:12:00|483.48|481.48|483.5|481.5|483.52|481.52|483.46|481.46|22
1605654730000|2020-11-17 23:12:10|483.51|481.51|483.5|481.5|483.51|481.51|483.47|481.47|18
1605654740000|2020-11-17 23:12:20|483.51|481.51|483.46|481.46|483.51|481.51|483.46|481.46|12
1605654750000|2020-11-17 23:12:30|483.47|481.47|483.51|481.51|483.51|481.51|483.46|481.46|4
1605654760000|2020-11-17 23:12:40|483.52|481.52|483.52|481.52|483.54|481.54|483.5|481.5|17
1605654770000|2020-11-17 23:12:50|483.5|481.5|483.5|481.5|483.51|481.51|483.48|481.48|12
1605654780000|2020-11-17 23:13:00|483.49|481.49|483.17|481.17|483.49|481.49|483.17|481.17|15
1605654790000|2020-11-17 23:13:10|483.16|481.16|483.16|481.16|483.21|481.21|483.14|481.14|14
1605654800000|2020-11-17 23:13:20|483.23|481.23|483.27|481.27|483.28|481.28|483.16|481.16|21
1605654810000|2020-11-17 23:13:30|483.26|481.26|483.38|481.38|483.38|481.38|483.22|481.22|26
1605654820000|2020-11-17 23:13:40|483.39|481.39|483.46|481.46|483.49|481.49|483.39|481.39|24
1605654830000|2020-11-17 23:13:50|483.45|481.45|483.52|481.52|483.52|481.52|483.43|481.43|19
1605654840000|2020-11-17 23:14:00|483.5|481.5|483.53|481.53|483.58|481.58|483.5|481.5|19
1605654850000|2020-11-17 23:14:10|483.48|481.48|483.47|481.47|483.53|481.53|483.45|481.45|23
1605654860000|2020-11-17 23:14:20|483.48|481.48|483.59|481.59|483.62|481.62|483.45|481.45|15
1605654870000|2020-11-17 23:14:30|483.62|481.62|483.74|481.74|483.74|481.74|483.62|481.62|17
1605654880000|2020-11-17 23:14:40|483.73|481.73|483.41|481.41|483.73|481.73|483.41|481.41|24
1605654890000|2020-11-17 23:14:50|483.34|481.34|483.28|481.28|483.35|481.35|483.23|481.23|25
1605654900000|2020-11-17 23:15:00|483.3|481.3|483.44|481.44|483.44|481.44|483.28|481.28|14
1605654910000|2020-11-17 23:15:10|483.39|481.39|483.23|481.23|483.5|481.5|483.23|481.23|27
1605654920000|2020-11-17 23:15:20|483.26|481.26|483.24|481.24|483.3|481.3|483.24|481.24|18
1605654930000|2020-11-17 23:15:30|483.25|481.25|483.24|481.24|483.34|481.34|483.17|481.17|16
1605654940000|2020-11-17 23:15:40|483.17|481.17|483.24|481.24|483.24|481.24|483.17|481.17|15
1605654950000|2020-11-17 23:15:50|483.22|481.22|483.29|481.29|483.3|481.3|483.22|481.22|16
1605654960000|2020-11-17 23:16:00|483.28|481.28|483.2|481.2|483.33|481.33|483.19|481.19|28
1605654970000|2020-11-17 23:16:10|483.21|481.21|483.14|481.14|483.29|481.29|483.14|481.14|18
1605654980000|2020-11-17 23:16:20|483.16|481.16|483.16|481.16|483.16|481.16|483.12|481.12|4
1605654990000|2020-11-17 23:16:30|483.13|481.13|483.24|481.24|483.3|481.3|483.12|481.12|28
1605655000000|2020-11-17 23:16:40|483.25|481.25|483.13|481.13|483.29|481.29|483.13|481.13|12
1605655010000|2020-11-17 23:16:50|483.12|481.12|483.12|481.12|483.13|481.13|483.11|481.11|5
1605655020000|2020-11-17 23:17:00|483.11|481.11|483.12|481.12|483.18|481.18|483.11|481.11|9
1605655030000|2020-11-17 23:17:10|483.13|481.13|483.12|481.12|483.15|481.15|483.12|481.12|13
1605655040000|2020-11-17 23:17:20|483.15|481.15|482.99|480.99|483.16|481.16|482.98|480.98|25
1605655050000|2020-11-17 23:17:30|483|481|482.83|480.83|483|481|482.78|480.78|34
1605655060000|2020-11-17 23:17:40|482.79|480.79|482.78|480.78|482.92|480.92|482.7|480.7|32
1605655070000|2020-11-17 23:17:50|482.77|480.77|482.8|480.8|482.8|480.8|482.66|480.66|30
1605655080000|2020-11-17 23:18:00|482.78|480.78|482.9|480.9|482.94|480.94|482.76|480.76|26
1605655090000|2020-11-17 23:18:10|482.91|480.91|483|481|483.01|481.01|482.86|480.86|30
1605655100000|2020-11-17 23:18:20|482.98|480.98|483.34|481.34|483.4|481.4|482.96|480.96|30
1605655110000|2020-11-17 23:18:30|483.33|481.33|483.15|481.15|483.37|481.37|483.12|481.12|29
1605655120000|2020-11-17 23:18:40|483.14|481.14|483.23|481.23|483.28|481.28|483.12|481.12|24
1605655130000|2020-11-17 23:18:50|483.2|481.2|483.29|481.29|483.32|481.32|483.16|481.16|16
1605655140000|2020-11-17 23:19:00|483.3|481.3|483.17|481.17|483.3|481.3|483.15|481.15|17
1605655150000|2020-11-17 23:19:10|483.18|481.18|483.14|481.14|483.18|481.18|483.05|481.05|28
1605655160000|2020-11-17 23:19:20|483.16|481.16|483.09|481.09|483.18|481.18|483.09|481.09|21
1605655170000|2020-11-17 23:19:30|483.07|481.07|483.07|481.07|483.12|481.12|483.02|481.02|24
1605655180000|2020-11-17 23:19:40|483.08|481.08|483.07|481.07|483.13|481.13|483.06|481.06|21
1605655190000|2020-11-17 23:19:50|483.06|481.06|483.12|481.12|483.13|481.13|482.99|480.99|24
1605655200000|2020-11-17 23:20:00|483.11|481.11|483.07|481.07|483.14|481.14|483.02|481.02|23
1605655210000|2020-11-17 23:20:10|483.08|481.08|483.07|481.07|483.1|481.1|483.04|481.04|19
1605655220000|2020-11-17 23:20:20|483.08|481.08|482.93|480.93|483.08|481.08|482.93|480.93|15
1605655230000|2020-11-17 23:20:30|482.9|480.9|482.85|480.85|482.9|480.9|482.81|480.81|15
1605655240000|2020-11-17 23:20:40|482.84|480.84|482.88|480.88|482.88|480.88|482.83|480.83|14
1605655250000|2020-11-17 23:20:50|482.87|480.87|482.75|480.75|482.88|480.88|482.73|480.73|24
1605655260000|2020-11-17 23:21:00|482.74|480.74|482.48|480.48|482.75|480.75|482.46|480.46|25
1605655270000|2020-11-17 23:21:10|482.45|480.45|482.48|480.48|482.49|480.49|482.43|480.43|17
1605655280000|2020-11-17 23:21:20|482.49|480.49|482.6|480.6|482.63|480.63|482.49|480.49|22
1605655290000|2020-11-17 23:21:30|482.68|480.68|482.62|480.62|482.68|480.68|482.61|480.61|13
1605655300000|2020-11-17 23:21:40|482.63|480.63|482.88|480.88|482.97|480.97|482.63|480.63|25
1605655310000|2020-11-17 23:21:50|482.87|480.87|482.86|480.86|483.01|481.01|482.83|480.83|28
1605655320000|2020-11-17 23:22:00|482.85|480.85|482.85|480.85|482.88|480.88|482.79|480.79|15
1605655330000|2020-11-17 23:22:10|482.84|480.84|482.79|480.79|482.93|480.93|482.76|480.76|27
1605655340000|2020-11-17 23:22:20|482.83|480.83|482.75|480.75|482.83|480.83|482.74|480.74|16
1605655350000|2020-11-17 23:22:30|482.76|480.76|482.76|480.76|482.79|480.79|482.74|480.74|19
1605655360000|2020-11-17 23:22:40|482.77|480.77|482.97|480.97|483|481|482.77|480.77|25
1605655370000|2020-11-17 23:22:50|482.99|480.99|482.82|480.82|482.99|480.99|482.8|480.8|21
1605655380000|2020-11-17 23:23:00|482.81|480.81|482.71|480.71|482.82|480.82|482.71|480.71|16
1605655390000|2020-11-17 23:23:10|482.77|480.77|482.73|480.73|482.77|480.77|482.69|480.69|4
1605655400000|2020-11-17 23:23:20|482.72|480.72|482.6|480.6|482.72|480.72|482.57|480.57|10
1605655410000|2020-11-17 23:23:30|482.59|480.59|482.65|480.65|482.69|480.69|482.56|480.56|19
1605655420000|2020-11-17 23:23:40|482.66|480.66|482.61|480.61|482.72|480.72|482.61|480.61|21
1605655430000|2020-11-17 23:23:50|482.6|480.6|482.45|480.45|482.62|480.62|482.45|480.45|13
1605655440000|2020-11-17 23:24:00|482.48|480.48|482.48|480.48|482.51|480.51|482.47|480.47|18
1605655450000|2020-11-17 23:24:10|482.49|480.49|482.46|480.46|482.49|480.49|482.46|480.46|10
1605655460000|2020-11-17 23:24:20|482.47|480.47|482.58|480.58|482.58|480.58|482.47|480.47|8
1605655470000|2020-11-17 23:24:30|482.61|480.61|482.67|480.67|482.67|480.67|482.55|480.55|22
1605655480000|2020-11-17 23:24:40|482.66|480.66|482.62|480.62|482.67|480.67|482.6|480.6|22
1605655490000|2020-11-17 23:24:50|482.63|480.63|482.89|480.89|482.98|480.98|482.59|480.59|27
1605655500000|2020-11-17 23:25:00|482.86|480.86|482.91|480.91|482.91|480.91|482.78|480.78|29
1605655510000|2020-11-17 23:25:10|482.9|480.9|482.85|480.85|482.91|480.91|482.81|480.81|22
1605655520000|2020-11-17 23:25:20|482.86|480.86|482.69|480.69|482.86|480.86|482.68|480.68|15
1605655530000|2020-11-17 23:25:30|482.72|480.72|482.76|480.76|482.8|480.8|482.72|480.72|24
1605655540000|2020-11-17 23:25:40|482.8|480.8|482.77|480.77|482.8|480.8|482.74|480.74|24
1605655550000|2020-11-17 23:25:50|482.76|480.76|482.57|480.57|482.76|480.76|482.57|480.57|20
1605655560000|2020-11-17 23:26:00|482.55|480.55|482.53|480.53|482.6|480.6|482.51|480.51|16
1605655570000|2020-11-17 23:26:10|482.51|480.51|482.59|480.59|482.6|480.6|482.5|480.5|17
1605655580000|2020-11-17 23:26:20|482.6|480.6|482.78|480.78|482.79|480.79|482.6|480.6|20
1605655590000|2020-11-17 23:26:30|482.85|480.85|482.78|480.78|482.86|480.86|482.78|480.78|22
1605655600000|2020-11-17 23:26:40|482.79|480.79|482.79|480.79|482.83|480.83|482.78|480.78|16
1605655610000|2020-11-17 23:26:50|482.8|480.8|482.78|480.78|482.8|480.8|482.73|480.73|17
1605655620000|2020-11-17 23:27:00|482.79|480.79|482.76|480.76|482.79|480.79|482.76|480.76|7
1605655630000|2020-11-17 23:27:10|482.77|480.77|482.68|480.68|482.77|480.77|482.68|480.68|10
1605655640000|2020-11-17 23:27:20|482.66|480.66|482.6|480.6|482.66|480.66|482.53|480.53|21
1605655650000|2020-11-17 23:27:30|482.58|480.58|482.8|480.8|482.8|480.8|482.58|480.58|15
1605655670000|2020-11-17 23:27:50|482.76|480.76|482.84|480.84|482.91|480.91|482.75|480.75|19
1605655680000|2020-11-17 23:28:00|482.87|480.87|482.87|480.87|482.89|480.89|482.85|480.85|17
1605655690000|2020-11-17 23:28:10|482.86|480.86|482.89|480.89|482.9|480.9|482.81|480.81|27
1605655700000|2020-11-17 23:28:20|482.9|480.9|482.89|480.89|482.91|480.91|482.87|480.87|16
1605655710000|2020-11-17 23:28:30|482.88|480.88|482.78|480.78|482.88|480.88|482.77|480.77|25
1605655720000|2020-11-17 23:28:40|482.77|480.77|482.76|480.76|482.78|480.78|482.71|480.71|17
1605655730000|2020-11-17 23:28:50|482.77|480.77|482.94|480.94|482.96|480.96|482.76|480.76|26
1605655740000|2020-11-17 23:29:00|482.93|480.93|482.91|480.91|482.94|480.94|482.9|480.9|24
1605655750000|2020-11-17 23:29:10|482.92|480.92|482.79|480.79|482.92|480.92|482.76|480.76|28
1605655760000|2020-11-17 23:29:20|482.78|480.78|482.8|480.8|482.84|480.84|482.78|480.78|17
1605655770000|2020-11-17 23:29:30|482.81|480.81|482.95|480.95|482.96|480.96|482.8|480.8|16
1605655780000|2020-11-17 23:29:40|482.94|480.94|482.95|480.95|482.95|480.95|482.93|480.93|4
1605655790000|2020-11-17 23:29:50|482.96|480.96|482.99|480.99|483|481|482.96|480.96|12
1605655800000|2020-11-17 23:30:00|482.98|480.98|482.98|480.98|483|481|482.98|480.98|5
1605655810000|2020-11-17 23:30:10|482.99|480.99|482.97|480.97|483|481|482.97|480.97|8
1605655830000|2020-11-17 23:30:30|482.99|480.99|483|481|483|481|482.99|480.99|2
1605655840000|2020-11-17 23:30:40|483.06|481.06|483.12|481.12|483.15|481.15|483.03|481.03|11
1605655850000|2020-11-17 23:30:50|483.08|481.08|483.06|481.06|483.08|481.08|483.04|481.04|11
1605655860000|2020-11-17 23:31:00|483.08|481.08|483.11|481.11|483.15|481.15|483.06|481.06|11
1605655870000|2020-11-17 23:31:10|483.12|481.12|483.15|481.15|483.16|481.16|483.12|481.12|7
1605655880000|2020-11-17 23:31:20|483.14|481.14|483.03|481.03|483.14|481.14|482.96|480.96|15
1605655890000|2020-11-17 23:31:30|483.04|481.04|483.31|481.31|483.31|481.31|483.04|481.04|20
1605655900000|2020-11-17 23:31:40|483.34|481.34|483.56|481.56|483.61|481.61|483.34|481.34|31
1605655910000|2020-11-17 23:31:50|483.57|481.57|483.63|481.63|483.63|481.63|483.57|481.57|8
1605655920000|2020-11-17 23:32:00|483.61|481.61|483.72|481.72|483.72|481.72|483.58|481.58|19
1605655930000|2020-11-17 23:32:10|483.7|481.7|483.82|481.82|483.82|481.82|483.66|481.66|18
1605655940000|2020-11-17 23:32:20|483.83|481.83|484.07|482.07|484.09|482.09|483.76|481.76|27
1605655950000|2020-11-17 23:32:30|484.08|482.08|484.2|482.2|484.2|482.2|484.07|482.07|14
1605655960000|2020-11-17 23:32:40|484.23|482.23|483.95|481.95|484.23|482.23|483.95|481.95|17
1605655970000|2020-11-17 23:32:50|483.96|481.96|484.02|482.02|484.13|482.13|483.93|481.93|28
1605655980000|2020-11-17 23:33:00|484.04|482.04|484.14|482.14|484.14|482.14|483.92|481.92|28
1605655990000|2020-11-17 23:33:10|484.07|482.07|484.19|482.19|484.23|482.23|484.07|482.07|23
1605656000000|2020-11-17 23:33:20|484.26|482.26|484.3|482.3|484.3|482.3|484.19|482.19|29
1605656010000|2020-11-17 23:33:30|484.33|482.33|484.41|482.41|484.45|482.45|484.3|482.3|20
1605656020000|2020-11-17 23:33:40|484.42|482.42|484.39|482.39|484.46|482.46|484.38|482.38|22
1605656030000|2020-11-17 23:33:50|484.4|482.4|484.53|482.53|484.53|482.53|484.4|482.4|23
1605656040000|2020-11-17 23:34:00|484.51|482.51|484.53|482.53|484.54|482.54|484.49|482.49|22
1605656050000|2020-11-17 23:34:10|484.55|482.55|484.48|482.48|484.55|482.55|484.48|482.48|18
1605656060000|2020-11-17 23:34:20|484.49|482.49|484.21|482.21|484.5|482.5|484.18|482.18|19
1605656070000|2020-11-17 23:34:30|484.22|482.22|484.33|482.33|484.36|482.36|484.22|482.22|27
1605656080000|2020-11-17 23:34:40|484.32|482.32|484.26|482.26|484.37|482.37|484.26|482.26|23
1605656090000|2020-11-17 23:34:50|484.23|482.23|484.09|482.09|484.26|482.26|484.04|482.04|19
1605656100000|2020-11-17 23:35:00|484.1|482.1|484.29|482.29|484.37|482.37|484.06|482.06|29
1605656110000|2020-11-17 23:35:10|484.28|482.28|484.11|482.11|484.34|482.34|484.1|482.1|23
1605656120000|2020-11-17 23:35:20|484.1|482.1|484.11|482.11|484.16|482.16|484.08|482.08|18
1605656130000|2020-11-17 23:35:30|484.08|482.08|484.02|482.02|484.09|482.09|484.01|482.01|14
1605656140000|2020-11-17 23:35:40|484.05|482.05|483.91|481.91|484.08|482.08|483.89|481.89|24
1605656150000|2020-11-17 23:35:50|483.93|481.93|483.81|481.81|483.93|481.93|483.8|481.8|16
1605656160000|2020-11-17 23:36:00|483.82|481.82|483.73|481.73|483.83|481.83|483.7|481.7|20
1605656170000|2020-11-17 23:36:10|483.72|481.72|483.95|481.95|483.95|481.95|483.72|481.72|28
1605656180000|2020-11-17 23:36:20|483.96|481.96|483.85|481.85|483.99|481.99|483.79|481.79|33
1605656190000|2020-11-17 23:36:30|483.84|481.84|483.77|481.77|483.84|481.84|483.71|481.71|18
1605656200000|2020-11-17 23:36:40|483.75|481.75|483.81|481.81|483.86|481.86|483.73|481.73|26
1605656210000|2020-11-17 23:36:50|483.82|481.82|483.95|481.95|483.95|481.95|483.82|481.82|22
1605656220000|2020-11-17 23:37:00|483.96|481.96|484.02|482.02|484.05|482.05|483.96|481.96|5
1605656230000|2020-11-17 23:37:10|484.06|482.06|484.2|482.2|484.24|482.24|484.06|482.06|11
1605656240000|2020-11-17 23:37:20|484.25|482.25|484.23|482.23|484.25|482.25|484.09|482.09|30
1605656250000|2020-11-17 23:37:30|484.24|482.24|484.26|482.26|484.3|482.3|484.24|482.24|14
1605656260000|2020-11-17 23:37:40|484.29|482.29|484.3|482.3|484.3|482.3|484.23|482.23|20
1605656270000|2020-11-17 23:37:50|484.31|482.31|484.28|482.28|484.37|482.37|484.25|482.25|28
1605656280000|2020-11-17 23:38:00|484.32|482.32|484.46|482.46|484.48|482.48|484.29|482.29|29
1605656290000|2020-11-17 23:38:10|484.44|482.44|484.33|482.33|484.44|482.44|484.22|482.22|28
1605656300000|2020-11-17 23:38:20|484.31|482.31|484.26|482.26|484.35|482.35|484.18|482.18|27
1605656310000|2020-11-17 23:38:30|484.28|482.28|484.21|482.21|484.31|482.31|484.19|482.19|23
1605656320000|2020-11-17 23:38:40|484.2|482.2|484.07|482.07|484.21|482.21|484.06|482.06|14
1605656330000|2020-11-17 23:38:50|484.08|482.08|484.21|482.21|484.22|482.22|484.06|482.06|20
1605656340000|2020-11-17 23:39:00|484.22|482.22|484.28|482.28|484.3|482.3|484.19|482.19|27
1605656350000|2020-11-17 23:39:10|484.31|482.31|484.16|482.16|484.31|482.31|484.1|482.1|32
1605656360000|2020-11-17 23:39:20|484.18|482.18|484.18|482.18|484.26|482.26|484.14|482.14|28
1605656370000|2020-11-17 23:39:30|484.2|482.2|484.09|482.09|484.22|482.22|484.09|482.09|23
1605656380000|2020-11-17 23:39:40|484.11|482.11|484.12|482.12|484.16|482.16|484.07|482.07|18
1605656390000|2020-11-17 23:39:50|484.13|482.13|484.2|482.2|484.22|482.22|484.06|482.06|25
1605656400000|2020-11-17 23:40:00|484.19|482.19|484.05|482.05|484.21|482.21|484.02|482.02|24
1605656410000|2020-11-17 23:40:10|484.07|482.07|483.77|481.77|484.09|482.09|483.77|481.77|26
1605656420000|2020-11-17 23:40:20|483.78|481.78|484.01|482.01|484.01|482.01|483.75|481.75|18
1605656430000|2020-11-17 23:40:30|484.02|482.02|484.13|482.13|484.21|482.21|483.96|481.96|22
1605656440000|2020-11-17 23:40:40|484.17|482.17|484.14|482.14|484.22|482.22|484.14|482.14|25
1605656450000|2020-11-17 23:40:50|484.15|482.15|483.74|481.74|484.18|482.18|483.74|481.74|25
1605656460000|2020-11-17 23:41:00|483.75|481.75|483.76|481.76|483.79|481.79|483.69|481.69|30
1605656470000|2020-11-17 23:41:10|483.77|481.77|483.74|481.74|483.8|481.8|483.73|481.73|18
1605656480000|2020-11-17 23:41:20|483.73|481.73|483.88|481.88|483.93|481.93|483.73|481.73|18
1605656490000|2020-11-17 23:41:30|483.87|481.87|483.78|481.78|483.87|481.87|483.76|481.76|24
1605656500000|2020-11-17 23:41:40|483.8|481.8|483.71|481.71|483.8|481.8|483.71|481.71|20
1605656510000|2020-11-17 23:41:50|483.73|481.73|483.7|481.7|483.75|481.75|483.68|481.68|20
1605656520000|2020-11-17 23:42:00|483.69|481.69|483.69|481.69|483.7|481.7|483.68|481.68|11
1605656530000|2020-11-17 23:42:10|483.7|481.7|483.76|481.76|483.76|481.76|483.68|481.68|15
1605656540000|2020-11-17 23:42:20|483.77|481.77|483.82|481.82|483.83|481.83|483.74|481.74|29
1605656550000|2020-11-17 23:42:30|483.83|481.83|483.94|481.94|483.97|481.97|483.83|481.83|30
1605656560000|2020-11-17 23:42:40|483.93|481.93|483.96|481.96|483.98|481.98|483.91|481.91|23
1605656570000|2020-11-17 23:42:50|483.97|481.97|483.82|481.82|483.97|481.97|483.81|481.81|21
1605656580000|2020-11-17 23:43:00|483.8|481.8|483.81|481.81|483.83|481.83|483.75|481.75|27
1605656590000|2020-11-17 23:43:10|483.88|481.88|484.04|482.04|484.04|482.04|483.88|481.88|23
1605656600000|2020-11-17 23:43:20|484.05|482.05|484.05|482.05|484.06|482.06|483.99|481.99|25
1605656610000|2020-11-17 23:43:30|484.03|482.03|484.04|482.04|484.06|482.06|483.95|481.95|19
1605656620000|2020-11-17 23:43:40|484.06|482.06|484.02|482.02|484.07|482.07|483.99|481.99|20
1605656630000|2020-11-17 23:43:50|484.06|482.06|484.11|482.11|484.12|482.12|483.98|481.98|27
1605656640000|2020-11-17 23:44:00|484.15|482.15|484.22|482.22|484.25|482.25|484.15|482.15|14
1605656650000|2020-11-17 23:44:10|484.19|482.19|484.23|482.23|484.23|482.23|484.15|482.15|21
1605656660000|2020-11-17 23:44:20|484.25|482.25|484.17|482.17|484.26|482.26|484.15|482.15|25
1605656670000|2020-11-17 23:44:30|484.18|482.18|484.21|482.21|484.24|482.24|484.18|482.18|21
1605656680000|2020-11-17 23:44:40|484.24|482.24|484.12|482.12|484.24|482.24|484.11|482.11|24
1605656690000|2020-11-17 23:44:50|484.13|482.13|484.07|482.07|484.17|482.17|484.07|482.07|25
1605656700000|2020-11-17 23:45:00|484.08|482.08|484.08|482.08|484.13|482.13|484.04|482.04|25
1605656710000|2020-11-17 23:45:10|484.07|482.07|484.08|482.08|484.15|482.15|484.06|482.06|21
1605656720000|2020-11-17 23:45:20|484.1|482.1|484.17|482.17|484.19|482.19|484.1|482.1|25
1605656730000|2020-11-17 23:45:30|484.16|482.16|484.16|482.16|484.16|482.16|484.06|482.06|25
1605656740000|2020-11-17 23:45:40|484.15|482.15|484.17|482.17|484.17|482.17|484.04|482.04|20
1605656750000|2020-11-17 23:45:50|484.16|482.16|484.17|482.17|484.2|482.2|484.08|482.08|20
1605656760000|2020-11-17 23:46:00|484.14|482.14|484.16|482.16|484.19|482.19|484.13|482.13|16
1605656770000|2020-11-17 23:46:10|484.17|482.17|484.18|482.18|484.21|482.21|484.17|482.17|23
1605656780000|2020-11-17 23:46:20|484.17|482.17|484.16|482.16|484.2|482.2|484.15|482.15|23
1605656790000|2020-11-17 23:46:30|484.17|482.17|484.18|482.18|484.21|482.21|484.14|482.14|21
1605656800000|2020-11-17 23:46:40|484.17|482.17|484.18|482.18|484.19|482.19|484.14|482.14|14
1605656810000|2020-11-17 23:46:50|484.17|482.17|484.18|482.18|484.18|482.18|484.14|482.14|11
1605656820000|2020-11-17 23:47:00|484.17|482.17|484.17|482.17|484.22|482.22|484.15|482.15|12
1605656830000|2020-11-17 23:47:10|484.16|482.16|484.15|482.15|484.17|482.17|484.14|482.14|11
1605656840000|2020-11-17 23:47:20|484.14|482.14|484.14|482.14|484.15|482.15|484.13|482.13|9
1605656850000|2020-11-17 23:47:30|484.15|482.15|484.14|482.14|484.16|482.16|484.14|482.14|3
1605656860000|2020-11-17 23:47:40|484.15|482.15|484.15|482.15|484.15|482.15|484.13|482.13|6
1605656870000|2020-11-17 23:47:50|484.17|482.17|484.14|482.14|484.17|482.17|484.13|482.13|6
1605656880000|2020-11-17 23:48:00|484.13|482.13|484.02|482.02|484.19|482.19|484.02|482.02|14
1605656890000|2020-11-17 23:48:10|484.01|482.01|483.72|481.72|484.02|482.02|483.71|481.71|27
1605656900000|2020-11-17 23:48:20|483.73|481.73|483.74|481.74|483.76|481.76|483.68|481.68|21
1605656910000|2020-11-17 23:48:30|483.76|481.76|483.7|481.7|483.76|481.76|483.65|481.65|22
1605656920000|2020-11-17 23:48:40|483.71|481.71|483.72|481.72|483.73|481.73|483.7|481.7|22
1605656930000|2020-11-17 23:48:50|483.71|481.71|483.52|481.52|483.72|481.72|483.5|481.5|23
1605656940000|2020-11-17 23:49:00|483.51|481.51|483.64|481.64|483.64|481.64|483.46|481.46|24
1605656950000|2020-11-17 23:49:10|483.65|481.65|484|482|484|482|483.63|481.63|27
1605656960000|2020-11-17 23:49:20|483.99|481.99|483.9|481.9|484.01|482.01|483.87|481.87|21
1605656970000|2020-11-17 23:49:30|483.89|481.89|483.99|481.99|483.99|481.99|483.89|481.89|23
1605656980000|2020-11-17 23:49:40|483.98|481.98|483.87|481.87|483.98|481.98|483.85|481.85|29
1605656990000|2020-11-17 23:49:50|483.88|481.88|483.93|481.93|483.97|481.97|483.87|481.87|20
1605657000000|2020-11-17 23:50:00|483.9|481.9|483.89|481.89|483.95|481.95|483.86|481.86|29
1605657010000|2020-11-17 23:50:10|483.87|481.87|483.6|481.6|483.9|481.9|483.57|481.57|27
1605657020000|2020-11-17 23:50:20|483.61|481.61|483.63|481.63|483.74|481.74|483.61|481.61|20
1605657030000|2020-11-17 23:50:30|483.64|481.64|483.64|481.64|483.64|481.64|483.54|481.54|13
1605657040000|2020-11-17 23:50:40|483.63|481.63|483.68|481.68|483.68|481.68|483.62|481.62|18
1605657050000|2020-11-17 23:50:50|483.69|481.69|483.73|481.73|483.74|481.74|483.69|481.69|12
1605657060000|2020-11-17 23:51:00|483.75|481.75|484.04|482.04|484.07|482.07|483.75|481.75|26
1605657070000|2020-11-17 23:51:10|484.07|482.07|483.97|481.97|484.12|482.12|483.89|481.89|27
1605657080000|2020-11-17 23:51:20|483.96|481.96|483.99|481.99|484.05|482.05|483.95|481.95|16
1605657090000|2020-11-17 23:51:30|484|482|483.99|481.99|484.04|482.04|483.97|481.97|14
1605657100000|2020-11-17 23:51:40|484.01|482.01|484.03|482.03|484.03|482.03|483.98|481.98|21
1605657110000|2020-11-17 23:51:50|484|482|484.06|482.06|484.07|482.07|483.98|481.98|22
1605657120000|2020-11-17 23:52:00|484.07|482.07|484.08|482.08|484.1|482.1|484|482|23
1605657130000|2020-11-17 23:52:10|484.07|482.07|484.11|482.11|484.2|482.2|484.06|482.06|26
1605657140000|2020-11-17 23:52:20|484.12|482.12|484.23|482.23|484.23|482.23|484.11|482.11|13
1605657150000|2020-11-17 23:52:30|484.19|482.19|484.34|482.34|484.34|482.34|484.19|482.19|21
1605657160000|2020-11-17 23:52:40|484.32|482.32|484.26|482.26|484.34|482.34|484.24|482.24|18
1605657170000|2020-11-17 23:52:50|484.28|482.28|484.25|482.25|484.29|482.29|484.24|482.24|9
1605657180000|2020-11-17 23:53:00|484.26|482.26|484.25|482.25|484.27|482.27|484.24|482.24|7
1605657190000|2020-11-17 23:53:10|484.24|482.24|484.3|482.3|484.3|482.3|484.24|482.24|10
1605657200000|2020-11-17 23:53:20|484.29|482.29|484.27|482.27|484.29|482.29|484.26|482.26|13
1605657210000|2020-11-17 23:53:30|484.28|482.28|484.3|482.3|484.31|482.31|484.27|482.27|10
1605657220000|2020-11-17 23:53:40|484.31|482.31|484.27|482.27|484.31|482.31|484.25|482.25|12
1605657230000|2020-11-17 23:53:50|484.28|482.28|484.26|482.26|484.28|482.28|484.25|482.25|10
1605657240000|2020-11-17 23:54:00|484.25|482.25|484.29|482.29|484.29|482.29|484.24|482.24|17
1605657250000|2020-11-17 23:54:10|484.3|482.3|484.43|482.43|484.44|482.44|484.3|482.3|10
1605657260000|2020-11-17 23:54:20|484.39|482.39|484.29|482.29|484.4|482.4|484.27|482.27|28
1605657270000|2020-11-17 23:54:30|484.27|482.27|484.13|482.13|484.29|482.29|484.13|482.13|20
1605657280000|2020-11-17 23:54:40|484.12|482.12|484.09|482.09|484.13|482.13|484.08|482.08|8
1605657290000|2020-11-17 23:54:50|484.1|482.1|484.05|482.05|484.1|482.1|484.05|482.05|6
1605657300000|2020-11-17 23:55:00|484.04|482.04|483.81|481.81|484.04|482.04|483.81|481.81|14
1605657310000|2020-11-17 23:55:10|483.82|481.82|483.7|481.7|483.84|481.84|483.67|481.67|19
1605657320000|2020-11-17 23:55:20|483.69|481.69|483.61|481.61|483.69|481.69|483.6|481.6|12
1605657330000|2020-11-17 23:55:30|483.6|481.6|483.46|481.46|483.6|481.6|483.43|481.43|14
1605657340000|2020-11-17 23:55:40|483.45|481.45|483.59|481.59|483.61|481.61|483.45|481.45|21
1605657350000|2020-11-17 23:55:50|483.6|481.6|483.54|481.54|483.61|481.61|483.48|481.48|21
1605657360000|2020-11-17 23:56:00|483.55|481.55|483.48|481.48|483.57|481.57|483.48|481.48|22
1605657370000|2020-11-17 23:56:10|483.49|481.49|483.53|481.53|483.58|481.58|483.49|481.49|17
1605657380000|2020-11-17 23:56:20|483.54|481.54|483.29|481.29|483.55|481.55|483.22|481.22|23
1605657390000|2020-11-17 23:56:30|483.28|481.28|483.37|481.37|483.4|481.4|483.28|481.28|24
1605657400000|2020-11-17 23:56:40|483.36|481.36|483.33|481.33|483.37|481.37|483.22|481.22|20
1605657410000|2020-11-17 23:56:50|483.31|481.31|483.41|481.41|483.41|481.41|483.26|481.26|28
1605657420000|2020-11-17 23:57:00|483.44|481.44|483.51|481.51|483.51|481.51|483.42|481.42|22
1605657430000|2020-11-17 23:57:10|483.5|481.5|483.45|481.45|483.5|481.5|483.45|481.45|12
1605657440000|2020-11-17 23:57:20|483.44|481.44|483.4|481.4|483.45|481.45|483.39|481.39|16
1605657450000|2020-11-17 23:57:30|483.41|481.41|483.52|481.52|483.6|481.6|483.41|481.41|21
1605657460000|2020-11-17 23:57:40|483.63|481.63|483.76|481.76|483.76|481.76|483.58|481.58|15
1605657470000|2020-11-17 23:57:50|483.78|481.78|483.67|481.67|483.78|481.78|483.63|481.63|17
1605657480000|2020-11-17 23:58:00|483.7|481.7|483.78|481.78|483.83|481.83|483.69|481.69|27
1605657490000|2020-11-17 23:58:10|483.74|481.74|483.79|481.79|483.9|481.9|483.74|481.74|16
1605657500000|2020-11-17 23:58:20|483.8|481.8|483.8|481.8|483.81|481.81|483.77|481.77|8
1605657510000|2020-11-17 23:58:30|483.78|481.78|483.8|481.8|483.81|481.81|483.67|481.67|22
1605657520000|2020-11-17 23:58:40|483.79|481.79|483.94|481.94|483.94|481.94|483.78|481.78|15
1605657530000|2020-11-17 23:58:50|483.95|481.95|483.89|481.89|483.96|481.96|483.85|481.85|21
1605657540000|2020-11-17 23:59:00|483.88|481.88|483.71|481.71|483.88|481.88|483.71|481.71|26
1605657550000|2020-11-17 23:59:10|483.68|481.68|483.81|481.81|483.81|481.81|483.68|481.68|22
1605657560000|2020-11-17 23:59:20|483.76|481.76|483.59|481.59|483.76|481.76|483.59|481.59|25
1605657570000|2020-11-17 23:59:30|483.6|481.6|483.62|481.62|483.64|481.64|483.53|481.53|21
1605657580000|2020-11-17 23:59:40|483.63|481.63|483.77|481.77|483.77|481.77|483.62|481.62|22
1605657590000|2020-11-17 23:59:50|483.81|481.81|483.75|481.75|483.88|481.88|483.74|481.74|25
1605657600000|2020-11-18 00:00:00|483.72|481.72|483.64|481.64|483.72|481.72|483.52|481.52|31
1605657610000|2020-11-18 00:00:10|483.62|481.62|483.66|481.66|483.66|481.66|483.55|481.55|24
1605657620000|2020-11-18 00:00:20|483.67|481.67|483.6|481.6|483.68|481.68|483.49|481.49|26
1605657630000|2020-11-18 00:00:30|483.59|481.59|483.73|481.73|483.79|481.79|483.59|481.59|24
1605657640000|2020-11-18 00:00:40|483.74|481.74|483.67|481.67|483.75|481.75|483.62|481.62|26
1605657650000|2020-11-18 00:00:50|483.65|481.65|483.54|481.54|483.65|481.65|483.54|481.54|12
1605657660000|2020-11-18 00:01:00|483.55|481.55|483.7|481.7|483.7|481.7|483.54|481.54|20
1605657670000|2020-11-18 00:01:10|483.67|481.67|483.99|481.99|483.99|481.99|483.65|481.65|23
1605657680000|2020-11-18 00:01:20|483.97|481.97|483.87|481.87|483.98|481.98|483.87|481.87|25
1605657690000|2020-11-18 00:01:30|483.88|481.88|484.06|482.06|484.06|482.06|483.88|481.88|21
1605657700000|2020-11-18 00:01:40|484.08|482.08|484.07|482.07|484.11|482.11|483.99|481.99|29
1605657710000|2020-11-18 00:01:50|484.08|482.08|484.17|482.17|484.18|482.18|484.08|482.08|18
1605657720000|2020-11-18 00:02:00|484.18|482.18|484.37|482.37|484.4|482.4|484.18|482.18|18
1605657730000|2020-11-18 00:02:10|484.38|482.38|484.54|482.54|484.54|482.54|484.37|482.37|18
1605657740000|2020-11-18 00:02:20|484.59|482.59|484.59|482.59|484.59|482.59|484.55|482.55|22
1605657750000|2020-11-18 00:02:30|484.57|482.57|484.59|482.59|484.61|482.61|484.57|482.57|14
1605657760000|2020-11-18 00:02:40|484.6|482.6|484.6|482.6|484.66|482.66|484.54|482.54|24
1605657770000|2020-11-18 00:02:50|484.58|482.58|484.58|482.58|484.59|482.59|484.52|482.52|16
1605657780000|2020-11-18 00:03:00|484.59|482.59|484.53|482.53|484.61|482.61|484.51|482.51|25
1605657790000|2020-11-18 00:03:10|484.54|482.54|484.64|482.64|484.64|482.64|484.51|482.51|23
1605657800000|2020-11-18 00:03:20|484.66|482.66|484.7|482.7|484.72|482.72|484.65|482.65|11
1605657810000|2020-11-18 00:03:30|484.73|482.73|484.89|482.89|484.89|482.89|484.7|482.7|15
1605657820000|2020-11-18 00:03:40|484.88|482.88|484.89|482.89|484.92|482.92|484.85|482.85|17
1605657830000|2020-11-18 00:03:50|484.9|482.9|484.95|482.95|484.95|482.95|484.88|482.88|6
1605657840000|2020-11-18 00:04:00|484.94|482.94|484.97|482.97|484.98|482.98|484.94|482.94|7
1605657850000|2020-11-18 00:04:10|484.96|482.96|485.08|483.08|485.09|483.09|484.94|482.94|20
1605657860000|2020-11-18 00:04:20|485.09|483.09|485.1|483.1|485.15|483.15|485.02|483.02|21
1605657870000|2020-11-18 00:04:30|485.12|483.12|485.42|483.42|485.42|483.42|485.11|483.11|22
1605657880000|2020-11-18 00:04:40|485.41|483.41|485.31|483.31|485.53|483.53|485.31|483.31|21
1605657890000|2020-11-18 00:04:50|485.33|483.33|485.35|483.35|485.45|483.45|485.27|483.27|29
1605657900000|2020-11-18 00:05:00|485.3|483.3|485.3|483.3|485.31|483.31|485.25|483.25|24
1605657910000|2020-11-18 00:05:10|485.31|483.31|485.31|483.31|485.34|483.34|485.28|483.28|23
1605657920000|2020-11-18 00:05:20|485.33|483.33|485.42|483.42|485.45|483.45|485.31|483.31|13
1605657930000|2020-11-18 00:05:30|485.43|483.43|485.42|483.42|485.44|483.44|485.36|483.36|24
1605657940000|2020-11-18 00:05:40|485.47|483.47|485.46|483.46|485.47|483.47|485.46|483.46|2
1605657950000|2020-11-18 00:05:50|485.47|483.47|485.52|483.52|485.53|483.53|485.46|483.46|6
1605657960000|2020-11-18 00:06:00|485.53|483.53|485.58|483.58|485.58|483.58|485.52|483.52|13
1605657970000|2020-11-18 00:06:10|485.56|483.56|485.56|483.56|485.56|483.56|485.53|483.53|9
1605657980000|2020-11-18 00:06:20|485.57|483.57|485.47|483.47|485.57|483.57|485.35|483.35|23
1605657990000|2020-11-18 00:06:30|485.49|483.49|485.46|483.46|485.51|483.51|485.46|483.46|14
1605658000000|2020-11-18 00:06:40|485.45|483.45|485.44|483.44|485.49|483.49|485.44|483.44|12
1605658010000|2020-11-18 00:06:50|485.46|483.46|485.42|483.42|485.48|483.48|485.38|483.38|17
1605658020000|2020-11-18 00:07:00|485.46|483.46|485.43|483.43|485.47|483.47|485.36|483.36|19
1605658030000|2020-11-18 00:07:10|485.42|483.42|485.54|483.54|485.54|483.54|485.42|483.42|12
1605658040000|2020-11-18 00:07:20|485.59|483.59|485.52|483.52|485.59|483.59|485.43|483.43|23
1605658050000|2020-11-18 00:07:30|485.51|483.51|485.56|483.56|485.58|483.58|485.51|483.51|16
1605658060000|2020-11-18 00:07:40|485.57|483.57|485.57|483.57|485.61|483.61|485.55|483.55|18
1605658070000|2020-11-18 00:07:50|485.55|483.55|485.53|483.53|485.57|483.57|485.53|483.53|12
1605658080000|2020-11-18 00:08:00|485.54|483.54|485.57|483.57|485.6|483.6|485.54|483.54|16
1605658090000|2020-11-18 00:08:10|485.58|483.58|485.56|483.56|485.62|483.62|485.54|483.54|22
1605658100000|2020-11-18 00:08:20|485.57|483.57|485.84|483.84|485.84|483.84|485.57|483.57|25
1605658110000|2020-11-18 00:08:30|485.82|483.82|485.89|483.89|485.89|483.89|485.82|483.82|13
1605658120000|2020-11-18 00:08:40|485.9|483.9|485.94|483.94|485.94|483.94|485.87|483.87|18
1605658130000|2020-11-18 00:08:50|485.96|483.96|486.1|484.1|486.1|484.1|485.96|483.96|9
1605658140000|2020-11-18 00:09:00|486.11|484.11|486.25|484.25|486.27|484.27|486.11|484.11|23
1605658150000|2020-11-18 00:09:10|486.26|484.26|486.36|484.36|486.36|484.36|486.23|484.23|16
1605658160000|2020-11-18 00:09:20|486.34|484.34|486.57|484.57|486.66|484.66|486.34|484.34|26
1605658170000|2020-11-18 00:09:30|486.58|484.58|486.93|484.93|486.93|484.93|486.58|484.58|24
1605658180000|2020-11-18 00:09:40|486.94|484.94|486.88|484.88|487.03|485.03|486.88|484.88|21
1605658190000|2020-11-18 00:09:50|486.85|484.85|486.62|484.62|486.85|484.85|486.57|484.57|22
1605658200000|2020-11-18 00:10:00|486.6|484.6|486.8|484.8|486.86|484.86|486.6|484.6|29
1605658210000|2020-11-18 00:10:10|486.79|484.79|486.46|484.46|486.82|484.82|486.4|484.4|25
1605658220000|2020-11-18 00:10:20|486.54|484.54|486.61|484.61|486.62|484.62|486.42|484.42|34
1605658230000|2020-11-18 00:10:30|486.56|484.56|486.66|484.66|486.69|484.69|486.56|484.56|29
1605658240000|2020-11-18 00:10:40|486.67|484.67|486.77|484.77|486.82|484.82|486.66|484.66|16
1605658250000|2020-11-18 00:10:50|486.78|484.78|487.25|485.25|487.27|485.27|486.78|484.78|31
1605658260000|2020-11-18 00:11:00|487.21|485.21|487.42|485.42|487.42|485.42|487.21|485.21|19
1605658270000|2020-11-18 00:11:10|487.43|485.43|487|485|487.43|485.43|487|485|22
1605658280000|2020-11-18 00:11:20|487.02|485.02|486.99|484.99|487.02|485.02|486.97|484.97|14
1605658290000|2020-11-18 00:11:30|487.01|485.01|487.24|485.24|487.31|485.31|487|485|29
1605658300000|2020-11-18 00:11:40|487.23|485.23|486.96|484.96|487.23|485.23|486.96|484.96|22
1605658310000|2020-11-18 00:11:50|486.95|484.95|486.94|484.94|486.97|484.97|486.94|484.94|4
1605658320000|2020-11-18 00:12:00|486.95|484.95|486.93|484.93|486.98|484.98|486.93|484.93|8
1605658330000|2020-11-18 00:12:10|486.97|484.97|487.04|485.04|487.04|485.04|486.93|484.93|7
1605658340000|2020-11-18 00:12:20|487.03|485.03|487.09|485.09|487.2|485.2|487.01|485.01|24
1605658350000|2020-11-18 00:12:30|487.08|485.08|487.35|485.35|487.46|485.46|487.06|485.06|22
1605658360000|2020-11-18 00:12:40|487.24|485.24|487.67|485.67|487.73|485.73|487.24|485.24|20
1605658370000|2020-11-18 00:12:50|487.72|485.72|487.92|485.92|488|486|487.63|485.63|29
1605658380000|2020-11-18 00:13:00|487.93|485.93|488.18|486.18|488.2|486.2|487.91|485.91|24
1605658390000|2020-11-18 00:13:10|488.17|486.17|487.86|485.86|488.24|486.24|487.86|485.86|28
1605658400000|2020-11-18 00:13:20|487.82|485.82|488.1|486.1|488.1|486.1|487.82|485.82|30
1605658410000|2020-11-18 00:13:30|488.09|486.09|488|486|488.36|486.36|487.99|485.99|31
1605658420000|2020-11-18 00:13:40|487.98|485.98|488.28|486.28|488.3|486.3|487.98|485.98|30
1605658430000|2020-11-18 00:13:50|488.25|486.25|488.26|486.26|488.31|486.31|488.08|486.08|34
1605658440000|2020-11-18 00:14:00|488.25|486.25|488.37|486.37|488.44|486.44|488.23|486.23|26
1605658450000|2020-11-18 00:14:10|488.38|486.38|488.67|486.67|488.67|486.67|488.38|486.38|30
1605658460000|2020-11-18 00:14:20|488.65|486.65|488.92|486.92|488.98|486.98|488.65|486.65|23
1605658470000|2020-11-18 00:14:30|488.9|486.9|489.04|487.04|489.05|487.05|488.82|486.82|33
1605658480000|2020-11-18 00:14:40|489.03|487.03|488.79|486.79|489.04|487.04|488.78|486.78|30
1605658490000|2020-11-18 00:14:50|488.78|486.78|488.85|486.85|488.89|486.89|488.78|486.78|27
1605658500000|2020-11-18 00:15:00|488.86|486.86|488.68|486.68|488.95|486.95|488.67|486.67|33
1605658510000|2020-11-18 00:15:10|488.69|486.69|488.48|486.48|488.71|486.71|488.45|486.45|29
1605658520000|2020-11-18 00:15:20|488.52|486.52|488.42|486.42|488.58|486.58|488.34|486.34|26
1605658530000|2020-11-18 00:15:30|488.41|486.41|488.54|486.54|488.73|486.73|488.41|486.41|30
1605658540000|2020-11-18 00:15:40|488.53|486.53|488.5|486.5|488.56|486.56|488.32|486.32|27
1605658550000|2020-11-18 00:15:50|488.48|486.48|488.25|486.25|488.51|486.51|488.19|486.19|30
1605658560000|2020-11-18 00:16:00|488.24|486.24|488.11|486.11|488.24|486.24|488.05|486.05|25
1605658570000|2020-11-18 00:16:10|488.06|486.06|487.95|485.95|488.1|486.1|487.74|485.74|31
1605658580000|2020-11-18 00:16:20|487.94|485.94|488.23|486.23|488.28|486.28|487.92|485.92|32
1605658590000|2020-11-18 00:16:30|488.34|486.34|488.49|486.49|488.71|486.71|488.26|486.26|28
1605658600000|2020-11-18 00:16:40|488.46|486.46|488.15|486.15|488.51|486.51|488.15|486.15|31
1605658610000|2020-11-18 00:16:50|488.14|486.14|488.14|486.14|488.18|486.18|488.04|486.04|25
1605658620000|2020-11-18 00:17:00|488.15|486.15|487.51|485.51|488.18|486.18|487.5|485.5|25
1605658630000|2020-11-18 00:17:10|487.58|485.58|487.56|485.56|487.66|485.66|487.44|485.44|26
1605658640000|2020-11-18 00:17:20|487.41|485.41|487.36|485.36|487.56|485.56|487.34|485.34|31
1605658650000|2020-11-18 00:17:30|487.37|485.37|487.59|485.59|487.62|485.62|487.37|485.37|20
1605658660000|2020-11-18 00:17:40|487.58|485.58|487.89|485.89|487.89|485.89|487.56|485.56|22
1605658670000|2020-11-18 00:17:50|487.92|485.92|487.96|485.96|487.99|485.99|487.87|485.87|29
1605658680000|2020-11-18 00:18:00|487.95|485.95|487.83|485.83|487.95|485.95|487.76|485.76|27
1605658690000|2020-11-18 00:18:10|487.8|485.8|487.81|485.81|487.81|485.81|487.71|485.71|24
1605658700000|2020-11-18 00:18:20|487.82|485.82|487.96|485.96|487.96|485.96|487.8|485.8|24
1605658710000|2020-11-18 00:18:30|487.95|485.95|488.2|486.2|488.29|486.29|487.93|485.93|28
1605658720000|2020-11-18 00:18:40|488.21|486.21|488.13|486.13|488.31|486.31|488.13|486.13|23
1605658730000|2020-11-18 00:18:50|488.24|486.24|488.57|486.57|488.66|486.66|488.18|486.18|34
1605658740000|2020-11-18 00:19:00|488.6|486.6|488.73|486.73|488.74|486.74|488.45|486.45|34
1605658750000|2020-11-18 00:19:10|488.71|486.71|488.85|486.85|488.93|486.93|488.69|486.69|20
1605658760000|2020-11-18 00:19:20|488.82|486.82|489.01|487.01|489.03|487.03|488.82|486.82|23
1605658770000|2020-11-18 00:19:30|489.03|487.03|489.15|487.15|489.32|487.32|488.95|486.95|27
1605658780000|2020-11-18 00:19:40|489.17|487.17|488.7|486.7|489.17|487.17|488.68|486.68|26
1605658790000|2020-11-18 00:19:50|488.68|486.68|488.57|486.57|488.74|486.74|488.53|486.53|30
1605658800000|2020-11-18 00:20:00|488.55|486.55|489.03|487.03|489.03|487.03|488.54|486.54|28
1605658810000|2020-11-18 00:20:10|489.04|487.04|489.21|487.21|489.22|487.22|489.02|487.02|25
1605658820000|2020-11-18 00:20:20|489.19|487.19|489.18|487.18|489.39|487.39|489.15|487.15|30
1605658830000|2020-11-18 00:20:30|489.19|487.19|489.31|487.31|489.36|487.36|489.17|487.17|23
1605658840000|2020-11-18 00:20:40|489.34|487.34|489.5|487.5|489.59|487.59|489.34|487.34|27
1605658850000|2020-11-18 00:20:50|489.46|487.46|489.74|487.74|489.77|487.77|489.39|487.39|25
1605658860000|2020-11-18 00:21:00|489.72|487.72|489.65|487.65|489.8|487.8|489.48|487.48|28
1605658870000|2020-11-18 00:21:10|489.67|487.67|489.7|487.7|489.79|487.79|489.64|487.64|27
1605658880000|2020-11-18 00:21:20|489.65|487.65|489.56|487.56|489.67|487.67|489.49|487.49|30
1605658890000|2020-11-18 00:21:30|489.6|487.6|489.61|487.61|489.73|487.73|489.58|487.58|28
1605658900000|2020-11-18 00:21:40|489.62|487.62|489.89|487.89|489.92|487.92|489.62|487.62|28
1605658910000|2020-11-18 00:21:50|489.88|487.88|489.72|487.72|489.88|487.88|489.63|487.63|32
1605658920000|2020-11-18 00:22:00|489.77|487.77|489.57|487.57|489.92|487.92|489.52|487.52|33
1605658930000|2020-11-18 00:22:10|489.54|487.54|489.61|487.61|489.62|487.62|489.32|487.32|33
1605658940000|2020-11-18 00:22:20|489.6|487.6|489.02|487.02|489.6|487.6|488.94|486.94|34
1605658950000|2020-11-18 00:22:30|489.06|487.06|488.93|486.93|489.06|487.06|488.81|486.81|33
1605658960000|2020-11-18 00:22:40|488.87|486.87|489.22|487.22|489.22|487.22|488.69|486.69|27
1605658970000|2020-11-18 00:22:50|489.18|487.18|488.99|486.99|489.18|487.18|488.89|486.89|33
1605658980000|2020-11-18 00:23:00|489|487|488.77|486.77|489.01|487.01|488.77|486.77|27
1605658990000|2020-11-18 00:23:10|488.78|486.78|488.83|486.83|488.85|486.85|488.72|486.72|22
1605659000000|2020-11-18 00:23:20|488.81|486.81|488.87|486.87|489.16|487.16|488.74|486.74|30
1605659010000|2020-11-18 00:23:30|488.9|486.9|489.04|487.04|489.27|487.27|488.89|486.89|28
1605659020000|2020-11-18 00:23:40|489.03|487.03|489.43|487.43|489.43|487.43|489.03|487.03|32
1605659030000|2020-11-18 00:23:50|489.42|487.42|489.49|487.49|489.58|487.58|489.41|487.41|31
1605659040000|2020-11-18 00:24:00|489.5|487.5|489.64|487.64|489.71|487.71|489.47|487.47|26
1605659050000|2020-11-18 00:24:10|489.65|487.65|489.65|487.65|489.75|487.75|489.64|487.64|25
1605659060000|2020-11-18 00:24:20|489.66|487.66|489.73|487.73|489.81|487.81|489.63|487.63|26
1605659070000|2020-11-18 00:24:30|489.72|487.72|489.62|487.62|489.72|487.72|489.62|487.62|17
1605659080000|2020-11-18 00:24:40|489.63|487.63|489.46|487.46|489.63|487.63|489.37|487.37|30
1605659090000|2020-11-18 00:24:50|489.47|487.47|489.45|487.45|489.51|487.51|489.44|487.44|22
1605659100000|2020-11-18 00:25:00|489.43|487.43|489.44|487.44|489.67|487.67|489.38|487.38|24
1605659110000|2020-11-18 00:25:10|489.46|487.46|489.45|487.45|489.6|487.6|489.43|487.43|30
1605659120000|2020-11-18 00:25:20|489.49|487.49|489.29|487.29|489.56|487.56|489.29|487.29|28
1605659130000|2020-11-18 00:25:30|489.3|487.3|488.81|486.81|489.3|487.3|488.74|486.74|28
1605659140000|2020-11-18 00:25:40|488.8|486.8|488.44|486.44|488.84|486.84|488.44|486.44|22
1605659150000|2020-11-18 00:25:50|488.45|486.45|488.68|486.68|488.76|486.76|488.41|486.41|26
1605659160000|2020-11-18 00:26:00|488.78|486.78|488.81|486.81|488.89|486.89|488.7|486.7|33
1605659170000|2020-11-18 00:26:10|488.85|486.85|488.65|486.65|488.94|486.94|488.65|486.65|30
1605659180000|2020-11-18 00:26:20|488.62|486.62|488.44|486.44|488.65|486.65|488.43|486.43|33
1605659190000|2020-11-18 00:26:30|488.42|486.42|488.36|486.36|488.42|486.42|488.27|486.27|26
1605659200000|2020-11-18 00:26:40|488.34|486.34|488.11|486.11|488.34|486.34|488.11|486.11|26
1605659210000|2020-11-18 00:26:50|488.05|486.05|488.42|486.42|488.42|486.42|487.98|485.98|34
1605659220000|2020-11-18 00:27:00|488.43|486.43|488.23|486.23|488.43|486.43|488.05|486.05|33
1605659230000|2020-11-18 00:27:10|488.34|486.34|488.42|486.42|488.61|486.61|488.34|486.34|28
1605659240000|2020-11-18 00:27:20|488.41|486.41|488.54|486.54|488.56|486.56|488.36|486.36|32
1605659250000|2020-11-18 00:27:30|488.58|486.58|488.37|486.37|488.59|486.59|488.37|486.37|29
1605659260000|2020-11-18 00:27:40|488.36|486.36|488.27|486.27|488.41|486.41|488.2|486.2|26
1605659270000|2020-11-18 00:27:50|488.3|486.3|488.1|486.1|488.3|486.3|487.97|485.97|33
1605659280000|2020-11-18 00:28:00|488.15|486.15|488.17|486.17|488.17|486.17|488|486|27
1605659290000|2020-11-18 00:28:10|488.16|486.16|488.17|486.17|488.24|486.24|488.07|486.07|36
1605659300000|2020-11-18 00:28:20|488.15|486.15|488.06|486.06|488.15|486.15|488.01|486.01|27
1605659310000|2020-11-18 00:28:30|488.07|486.07|488.08|486.08|488.15|486.15|488.06|486.06|26
1605659320000|2020-11-18 00:28:40|488.04|486.04|487.92|485.92|488.11|486.11|487.92|485.92|22
1605659330000|2020-11-18 00:28:50|487.91|485.91|487.98|485.98|487.98|485.98|487.79|485.79|22
1605659340000|2020-11-18 00:29:00|488|486|488.13|486.13|488.17|486.17|487.99|485.99|30
1605659350000|2020-11-18 00:29:10|488.15|486.15|488.16|486.16|488.16|486.16|488.09|486.09|27
1605659360000|2020-11-18 00:29:20|488.15|486.15|488.22|486.22|488.27|486.27|488.13|486.13|27
1605659370000|2020-11-18 00:29:30|488.21|486.21|488.06|486.06|488.26|486.26|488.04|486.04|28
1605659380000|2020-11-18 00:29:40|488.08|486.08|487.99|485.99|488.1|486.1|487.93|485.93|25
1605659390000|2020-11-18 00:29:50|488|486|487.73|485.73|488|486|487.72|485.72|33
1605659400000|2020-11-18 00:30:00|487.71|485.71|487.74|485.74|487.85|485.85|487.59|485.59|35
1605659410000|2020-11-18 00:30:10|487.68|485.68|487.31|485.31|487.68|485.68|487.29|485.29|37
1605659420000|2020-11-18 00:30:20|487.27|485.27|487.49|485.49|487.51|485.51|487.25|485.25|29
1605659430000|2020-11-18 00:30:30|487.51|485.51|487.31|485.31|487.51|485.51|487.18|485.18|31
1605659440000|2020-11-18 00:30:40|487.32|485.32|486.95|484.95|487.32|485.32|486.95|484.95|29
1605659450000|2020-11-18 00:30:50|486.94|484.94|486.71|484.71|486.99|484.99|486.58|484.58|32
1605659460000|2020-11-18 00:31:00|486.72|484.72|486.42|484.42|486.82|484.82|486.3|484.3|30
1605659470000|2020-11-18 00:31:10|486.43|484.43|486.48|484.48|486.62|484.62|486.4|484.4|28
1605659480000|2020-11-18 00:31:20|486.47|484.47|486.73|484.73|486.87|484.87|486.46|484.46|34
1605659490000|2020-11-18 00:31:30|486.69|484.69|486.87|484.87|486.93|484.93|486.68|484.68|26
1605659500000|2020-11-18 00:31:40|486.88|484.88|486.87|484.87|486.92|484.92|486.79|484.79|31
1605659510000|2020-11-18 00:31:50|486.9|484.9|486.98|484.98|487.01|485.01|486.76|484.76|36
1605659520000|2020-11-18 00:32:00|486.99|484.99|486.85|484.85|486.99|484.99|486.77|484.77|36
1605659530000|2020-11-18 00:32:10|486.84|484.84|486.87|484.87|487.18|485.18|486.83|484.83|29
1605659540000|2020-11-18 00:32:20|486.86|484.86|486.87|484.87|486.88|484.88|486.76|484.76|26
1605659550000|2020-11-18 00:32:30|486.86|484.86|486.97|484.97|487.07|485.07|486.8|484.8|29
1605659560000|2020-11-18 00:32:40|487|485|486.93|484.93|487.04|485.04|486.89|484.89|29
1605659570000|2020-11-18 00:32:50|486.94|484.94|487.1|485.1|487.1|485.1|486.86|484.86|21
1605659580000|2020-11-18 00:33:00|487.13|485.13|487.3|485.3|487.3|485.3|487.07|485.07|27
1605659590000|2020-11-18 00:33:10|487.31|485.31|487.24|485.24|487.32|485.32|487.08|485.08|27
1605659600000|2020-11-18 00:33:20|487.2|485.2|487.17|485.17|487.26|485.26|487.08|485.08|31
1605659610000|2020-11-18 00:33:30|487.24|485.24|487.19|485.19|487.24|485.24|487.12|485.12|29
1605659620000|2020-11-18 00:33:40|487.2|485.2|487.21|485.21|487.27|485.27|487.17|485.17|28
1605659630000|2020-11-18 00:33:50|487.2|485.2|487.06|485.06|487.23|485.23|487.03|485.03|29
1605659640000|2020-11-18 00:34:00|487.1|485.1|487.39|485.39|487.42|485.42|487.1|485.1|30
1605659650000|2020-11-18 00:34:10|487.43|485.43|487.81|485.81|487.81|485.81|487.36|485.36|35
1605659660000|2020-11-18 00:34:20|487.79|485.79|488.12|486.12|488.12|486.12|487.78|485.78|26
1605659670000|2020-11-18 00:34:30|488.06|486.06|488.06|486.06|488.23|486.23|488.05|486.05|30
1605659680000|2020-11-18 00:34:40|488.05|486.05|488.07|486.07|488.09|486.09|487.92|485.92|34
1605659690000|2020-11-18 00:34:50|488.04|486.04|487.86|485.86|488.06|486.06|487.86|485.86|25
1605659700000|2020-11-18 00:35:00|487.84|485.84|487.76|485.76|487.84|485.84|487.7|485.7|26
1605659710000|2020-11-18 00:35:10|487.74|485.74|487.55|485.55|487.76|485.76|487.5|485.5|29
1605659720000|2020-11-18 00:35:20|487.58|485.58|487.54|485.54|487.6|485.6|487.53|485.53|15
1605659730000|2020-11-18 00:35:30|487.53|485.53|487.27|485.27|487.53|485.53|487.27|485.27|16
1605659740000|2020-11-18 00:35:40|487.3|485.3|487.33|485.33|487.38|485.38|487.24|485.24|29
1605659750000|2020-11-18 00:35:50|487.32|485.32|487.15|485.15|487.38|485.38|487.13|485.13|22
1605659760000|2020-11-18 00:36:00|487.19|485.19|487.24|485.24|487.25|485.25|487.15|485.15|28
1605659770000|2020-11-18 00:36:10|487.23|485.23|486.91|484.91|487.24|485.24|486.86|484.86|34
1605659780000|2020-11-18 00:36:20|486.93|484.93|486.51|484.51|486.95|484.95|486.51|484.51|30
1605659790000|2020-11-18 00:36:30|486.52|484.52|485.5|483.5|486.52|484.52|485.5|483.5|30
1605659800000|2020-11-18 00:36:40|485.48|483.48|485.09|483.09|485.48|483.48|484.93|482.93|32
1605659810000|2020-11-18 00:36:50|485.1|483.1|485.58|483.58|485.61|483.61|485.08|483.08|31
1605659820000|2020-11-18 00:37:00|485.57|483.57|485.74|483.74|485.74|483.74|485.5|483.5|24
1605659830000|2020-11-18 00:37:10|485.75|483.75|486.09|484.09|486.09|484.09|485.75|483.75|23
1605659840000|2020-11-18 00:37:20|486.11|484.11|486.21|484.21|486.33|484.33|486.11|484.11|22
1605659850000|2020-11-18 00:37:30|486.18|484.18|485.92|483.92|486.21|484.21|485.9|483.9|31
1605659860000|2020-11-18 00:37:40|486.09|484.09|485.64|483.64|486.09|484.09|485.61|483.61|33
1605659870000|2020-11-18 00:37:50|485.49|483.49|485.7|483.7|485.8|483.8|485.49|483.49|29
1605659880000|2020-11-18 00:38:00|485.67|483.67|485.83|483.83|485.83|483.83|485.63|483.63|26
1605659890000|2020-11-18 00:38:10|485.84|483.84|486.14|484.14|486.14|484.14|485.77|483.77|29
1605659900000|2020-11-18 00:38:20|486.13|484.13|485.41|483.41|486.24|484.24|485.41|483.41|31
1605659910000|2020-11-18 00:38:30|485.38|483.38|484.8|482.8|485.38|483.38|484.8|482.8|32
1605659920000|2020-11-18 00:38:40|484.77|482.77|484.16|482.16|484.77|482.77|484.09|482.09|34
1605659930000|2020-11-18 00:38:50|484.15|482.15|484.17|482.17|484.17|482.17|483.85|481.85|28
1605659940000|2020-11-18 00:39:00|484.22|482.22|484.25|482.25|484.33|482.33|483.98|481.98|34
1605659950000|2020-11-18 00:39:10|484.2|482.2|484.25|482.25|484.34|482.34|484.16|482.16|35
1605659960000|2020-11-18 00:39:20|484.26|482.26|484.61|482.61|484.62|482.62|484.25|482.25|34
1605659970000|2020-11-18 00:39:30|484.62|482.62|484.66|482.66|484.7|482.7|484.26|482.26|36
1605659980000|2020-11-18 00:39:40|484.67|482.67|485.13|483.13|485.15|483.15|484.67|482.67|29
1605659990000|2020-11-18 00:39:50|485.14|483.14|485.16|483.16|485.38|483.38|485.02|483.02|30
1605660000000|2020-11-18 00:40:00|485.05|483.05|485.31|483.31|485.46|483.46|485.05|483.05|29
1605660010000|2020-11-18 00:40:10|485.33|483.33|485.71|483.71|485.82|483.82|485.33|483.33|28
1605660020000|2020-11-18 00:40:20|485.76|483.76|485.73|483.73|486|484|485.72|483.72|30
1605660030000|2020-11-18 00:40:30|485.74|483.74|485.67|483.67|485.74|483.74|485.59|483.59|33
1605660040000|2020-11-18 00:40:40|485.7|483.7|485.43|483.43|485.77|483.77|485.43|483.43|29
1605660050000|2020-11-18 00:40:50|485.45|483.45|485.56|483.56|485.56|483.56|485.25|483.25|30
1605660060000|2020-11-18 00:41:00|485.57|483.57|485.33|483.33|485.57|483.57|485.25|483.25|30
1605660070000|2020-11-18 00:41:10|485.35|483.35|485.68|483.68|485.72|483.72|485.32|483.32|29
1605660080000|2020-11-18 00:41:20|485.66|483.66|485.72|483.72|485.91|483.91|485.64|483.64|33
1605660090000|2020-11-18 00:41:30|485.73|483.73|485.56|483.56|485.79|483.79|485.55|483.55|30
1605660100000|2020-11-18 00:41:40|485.57|483.57|485.49|483.49|485.75|483.75|485.49|483.49|28
1605660110000|2020-11-18 00:41:50|485.45|483.45|484.97|482.97|485.47|483.47|484.87|482.87|34
1605660120000|2020-11-18 00:42:00|485.02|483.02|484.87|482.87|485.06|483.06|484.79|482.79|34
1605660130000|2020-11-18 00:42:10|484.78|482.78|484.81|482.81|484.86|482.86|484.75|482.75|26
1605660140000|2020-11-18 00:42:20|484.84|482.84|484.39|482.39|484.85|482.85|484.35|482.35|21
1605660150000|2020-11-18 00:42:30|484.36|482.36|484.4|482.4|484.7|482.7|484.27|482.27|30
1605660160000|2020-11-18 00:42:40|484.55|482.55|484.88|482.88|484.95|482.95|484.47|482.47|32
1605660170000|2020-11-18 00:42:50|484.89|482.89|485.07|483.07|485.14|483.14|484.85|482.85|24
1605660180000|2020-11-18 00:43:00|485.25|483.25|485.56|483.56|485.58|483.58|485.24|483.24|32
1605660190000|2020-11-18 00:43:10|485.53|483.53|485.67|483.67|485.75|483.75|485.48|483.48|33
1605660200000|2020-11-18 00:43:20|485.66|483.66|485.54|483.54|485.78|483.78|485.52|483.52|25
1605660210000|2020-11-18 00:43:30|485.56|483.56|485.6|483.6|485.61|483.61|485.52|483.52|29
1605660220000|2020-11-18 00:43:40|485.59|483.59|485.25|483.25|485.6|483.6|485.03|483.03|29
1605660230000|2020-11-18 00:43:50|485.28|483.28|485.25|483.25|485.54|483.54|485.12|483.12|27
1605660240000|2020-11-18 00:44:00|485.26|483.26|485.47|483.47|485.49|483.49|485.06|483.06|29
1605660250000|2020-11-18 00:44:10|485.48|483.48|485.24|483.24|485.48|483.48|485.24|483.24|24
1605660260000|2020-11-18 00:44:20|485.26|483.26|485.08|483.08|485.31|483.31|485.07|483.07|21
1605660270000|2020-11-18 00:44:30|485.1|483.1|484.95|482.95|485.1|483.1|484.95|482.95|17
1605660280000|2020-11-18 00:44:40|484.94|482.94|485.06|483.06|485.1|483.1|484.94|482.94|24
1605660290000|2020-11-18 00:44:50|485.09|483.09|485.39|483.39|485.41|483.41|485.09|483.09|33
1605660300000|2020-11-18 00:45:00|485.38|483.38|485.12|483.12|485.48|483.48|485.12|483.12|28
1605660310000|2020-11-18 00:45:10|485.13|483.13|485.17|483.17|485.4|483.4|485.11|483.11|29
1605660320000|2020-11-18 00:45:20|485.18|483.18|485.26|483.26|485.31|483.31|485.09|483.09|29
1605660330000|2020-11-18 00:45:30|485.25|483.25|485.42|483.42|485.42|483.42|485.25|483.25|25
1605660340000|2020-11-18 00:45:40|485.41|483.41|485.45|483.45|485.5|483.5|485.25|483.25|25
1605660350000|2020-11-18 00:45:50|485.46|483.46|485.76|483.76|485.76|483.76|485.46|483.46|30
1605660360000|2020-11-18 00:46:00|485.77|483.77|485.9|483.9|485.91|483.91|485.74|483.74|26
1605660370000|2020-11-18 00:46:10|485.95|483.95|485.86|483.86|486|484|485.85|483.85|23
1605660380000|2020-11-18 00:46:20|485.95|483.95|485.83|483.83|485.96|483.96|485.82|483.82|22
1605660390000|2020-11-18 00:46:30|485.79|483.79|485.76|483.76|485.84|483.84|485.67|483.67|30
1605660400000|2020-11-18 00:46:40|485.72|483.72|485.89|483.89|485.96|483.96|485.7|483.7|16
1605660410000|2020-11-18 00:46:50|485.91|483.91|485.93|483.93|485.95|483.95|485.85|483.85|19
1605660420000|2020-11-18 00:47:00|485.92|483.92|485.94|483.94|485.95|483.95|485.89|483.89|18
1605660430000|2020-11-18 00:47:10|485.93|483.93|486.03|484.03|486.03|484.03|485.93|483.93|9
1605660440000|2020-11-18 00:47:20|486.04|484.04|485.72|483.72|486.04|484.04|485.72|483.72|21
1605660450000|2020-11-18 00:47:30|485.73|483.73|485.86|483.86|485.89|483.89|485.73|483.73|23
1605660460000|2020-11-18 00:47:40|485.85|483.85|485.59|483.59|485.86|483.86|485.54|483.54|17
1605660470000|2020-11-18 00:47:50|485.64|483.64|485.51|483.51|485.84|483.84|485.51|483.51|22
1605660480000|2020-11-18 00:48:00|485.5|483.5|485.59|483.59|485.59|483.59|485.47|483.47|24
1605660490000|2020-11-18 00:48:10|485.61|483.61|485.64|483.64|485.65|483.65|485.55|483.55|18
1605660500000|2020-11-18 00:48:20|485.65|483.65|485.6|483.6|485.65|483.65|485.57|483.57|20
1605660510000|2020-11-18 00:48:30|485.61|483.61|485.61|483.61|485.73|483.73|485.61|483.61|18
1605660520000|2020-11-18 00:48:40|485.62|483.62|485.62|483.62|485.66|483.66|485.6|483.6|16
1605660530000|2020-11-18 00:48:50|485.61|483.61|485.72|483.72|485.73|483.73|485.58|483.58|18
1605660540000|2020-11-18 00:49:00|485.73|483.73|486.08|484.08|486.08|484.08|485.7|483.7|23
1605660550000|2020-11-18 00:49:10|486.11|484.11|486.19|484.19|486.2|484.2|486.06|484.06|33
1605660560000|2020-11-18 00:49:20|486.2|484.2|486.31|484.31|486.31|484.31|486.08|484.08|23
1605660570000|2020-11-18 00:49:30|486.36|484.36|486.2|484.2|486.41|484.41|486.16|484.16|24
1605660580000|2020-11-18 00:49:40|486.19|484.19|486.56|484.56|486.62|484.62|486.18|484.18|30
1605660590000|2020-11-18 00:49:50|486.55|484.55|486.53|484.53|486.63|484.63|486.48|484.48|34
1605660600000|2020-11-18 00:50:00|486.54|484.54|486.55|484.55|486.66|484.66|486.5|484.5|26
1605660610000|2020-11-18 00:50:10|486.43|484.43|486.39|484.39|486.43|484.43|486.38|484.38|14
1605660620000|2020-11-18 00:50:20|486.46|484.46|486.55|484.55|486.65|484.65|486.46|484.46|28
1605660630000|2020-11-18 00:50:30|486.54|484.54|486.47|484.47|486.58|484.58|486.47|484.47|28
1605660640000|2020-11-18 00:50:40|486.48|484.48|486.56|484.56|486.57|484.57|486.37|484.37|23
1605660650000|2020-11-18 00:50:50|486.57|484.57|486.64|484.64|486.67|484.67|486.56|484.56|13
1605660660000|2020-11-18 00:51:00|486.65|484.65|486.68|484.68|486.73|484.73|486.65|484.65|16
1605660670000|2020-11-18 00:51:10|486.67|484.67|486.71|484.71|486.71|484.71|486.65|484.65|11
1605660680000|2020-11-18 00:51:20|486.7|484.7|486.72|484.72|486.74|484.74|486.68|484.68|12
1605660690000|2020-11-18 00:51:30|486.71|484.71|486.72|484.72|486.78|484.78|486.63|484.63|22
1605660700000|2020-11-18 00:51:40|486.68|484.68|486.72|484.72|486.72|484.72|486.68|484.68|19
1605660710000|2020-11-18 00:51:50|486.7|484.7|486.63|484.63|486.71|484.71|486.61|484.61|16
1605660720000|2020-11-18 00:52:00|486.65|484.65|486.55|484.55|486.71|484.71|486.52|484.52|23
1605660730000|2020-11-18 00:52:10|486.54|484.54|486.69|484.69|486.7|484.7|486.54|484.54|13
1605660740000|2020-11-18 00:52:20|486.7|484.7|486.78|484.78|486.78|484.78|486.69|484.69|19
1605660750000|2020-11-18 00:52:30|486.77|484.77|486.97|484.97|486.97|484.97|486.71|484.71|18
1605660760000|2020-11-18 00:52:40|487.03|485.03|487.19|485.19|487.2|485.2|486.99|484.99|21
1605660770000|2020-11-18 00:52:50|487.18|485.18|487.42|485.42|487.44|485.44|487.18|485.18|23
1605660780000|2020-11-18 00:53:00|487.44|485.44|487.33|485.33|487.44|485.44|487.31|485.31|23
1605660790000|2020-11-18 00:53:10|487.32|485.32|487.36|485.36|487.36|485.36|487.27|485.27|20
1605660800000|2020-11-18 00:53:20|487.37|485.37|487.33|485.33|487.41|485.41|487.31|485.31|19
1605660810000|2020-11-18 00:53:30|487.34|485.34|487.18|485.18|487.34|485.34|487.06|485.06|23
1605660820000|2020-11-18 00:53:40|487.19|485.19|487.27|485.27|487.34|485.34|487.19|485.19|26
1605660830000|2020-11-18 00:53:50|487.28|485.28|487.09|485.09|487.3|485.3|487.08|485.08|24
1605660840000|2020-11-18 00:54:00|487.1|485.1|487.07|485.07|487.11|485.11|487.03|485.03|25
1605660850000|2020-11-18 00:54:10|487.05|485.05|487.09|485.09|487.09|485.09|486.98|484.98|16
1605660860000|2020-11-18 00:54:20|487.08|485.08|486.99|484.99|487.08|485.08|486.99|484.99|13
1605660870000|2020-11-18 00:54:30|486.98|484.98|486.96|484.96|486.99|484.99|486.96|484.96|4
1605660880000|2020-11-18 00:54:40|486.97|484.97|486.96|484.96|487.03|485.03|486.96|484.96|10
1605660890000|2020-11-18 00:54:50|486.98|484.98|487.04|485.04|487.07|485.07|486.98|484.98|12
1605660900000|2020-11-18 00:55:00|487.06|485.06|487.2|485.2|487.23|485.23|487.04|485.04|20
1605660910000|2020-11-18 00:55:10|487.21|485.21|487.43|485.43|487.44|485.44|487.2|485.2|21
1605660920000|2020-11-18 00:55:20|487.46|485.46|487.54|485.54|487.58|485.58|487.42|485.42|21
1605660930000|2020-11-18 00:55:30|487.56|485.56|487.6|485.6|487.64|485.64|487.56|485.56|27
1605660940000|2020-11-18 00:55:40|487.63|485.63|487.67|485.67|487.68|485.68|487.6|485.6|29
1605660950000|2020-11-18 00:55:50|487.66|485.66|488.01|486.01|488.04|486.04|487.66|485.66|20
1605660960000|2020-11-18 00:56:00|488.05|486.05|488.1|486.1|488.12|486.12|488.03|486.03|22
1605660970000|2020-11-18 00:56:10|488.08|486.08|488.02|486.02|488.15|486.15|487.99|485.99|22
1605660980000|2020-11-18 00:56:20|488.01|486.01|488|486|488.18|486.18|488|486|21
1605660990000|2020-11-18 00:56:30|488.01|486.01|488.02|486.02|488.08|486.08|488|486|23
1605661000000|2020-11-18 00:56:40|488.03|486.03|488|486|488.15|486.15|488|486|21
1605661010000|2020-11-18 00:56:50|488.05|486.05|488.01|486.01|488.08|486.08|487.98|485.98|19
1605661020000|2020-11-18 00:57:00|488.04|486.04|488.35|486.35|488.36|486.36|487.95|485.95|32
1605661030000|2020-11-18 00:57:10|488.37|486.37|488.19|486.19|488.37|486.37|488.17|486.17|25
1605661040000|2020-11-18 00:57:20|488.2|486.2|488.18|486.18|488.24|486.24|488.18|486.18|24
1605661050000|2020-11-18 00:57:30|488.19|486.19|488.19|486.19|488.2|486.2|488.18|486.18|14
1605661060000|2020-11-18 00:57:40|488.18|486.18|487.92|485.92|488.19|486.19|487.92|485.92|20
1605661070000|2020-11-18 00:57:50|487.89|485.89|487.73|485.73|487.93|485.93|487.7|485.7|20
1605661080000|2020-11-18 00:58:00|487.74|485.74|487.78|485.78|487.89|485.89|487.74|485.74|19
1605661090000|2020-11-18 00:58:10|487.82|485.82|488.09|486.09|488.21|486.21|487.82|485.82|37
1605661100000|2020-11-18 00:58:20|488.1|486.1|488.14|486.14|488.17|486.17|488.05|486.05|24
1605661110000|2020-11-18 00:58:30|488.1|486.1|488|486|488.1|486.1|487.99|485.99|9
1605661120000|2020-11-18 00:58:40|487.99|485.99|487.94|485.94|487.99|485.99|487.82|485.82|30
1605661130000|2020-11-18 00:58:50|487.93|485.93|487.87|485.87|487.93|485.93|487.83|485.83|31
1605661140000|2020-11-18 00:59:00|487.89|485.89|488.08|486.08|488.1|486.1|487.88|485.88|23
1605661150000|2020-11-18 00:59:10|488.09|486.09|488.27|486.27|488.29|486.29|488.07|486.07|15
1605661160000|2020-11-18 00:59:20|488.26|486.26|488.23|486.23|488.26|486.26|488.19|486.19|7
1605661170000|2020-11-18 00:59:30|488.28|486.28|488.42|486.42|488.49|486.49|488.28|486.28|20
1605661180000|2020-11-18 00:59:40|488.43|486.43|488.51|486.51|488.53|486.53|488.41|486.41|8
1605661190000|2020-11-18 00:59:50|488.53|486.53|488.42|486.42|488.65|486.65|488.37|486.37|18
1605661200000|2020-11-18 01:00:00|488.38|486.38|488.44|486.44|488.5|486.5|488.38|486.38|24
1605661210000|2020-11-18 01:00:10|488.43|486.43|488.77|486.77|488.77|486.77|488.39|486.39|16
1605661220000|2020-11-18 01:00:20|488.79|486.79|488.87|486.87|488.87|486.87|488.69|486.69|24
1605661230000|2020-11-18 01:00:30|488.88|486.88|488.84|486.84|488.98|486.98|488.81|486.81|27
1605661240000|2020-11-18 01:00:40|488.82|486.82|488.8|486.8|488.83|486.83|488.71|486.71|22
1605661250000|2020-11-18 01:00:50|488.79|486.79|488.74|486.74|488.8|486.8|488.65|486.65|24
1605661260000|2020-11-18 01:01:00|488.75|486.75|488.76|486.76|488.87|486.87|488.74|486.74|23
1605661270000|2020-11-18 01:01:10|488.72|486.72|488.74|486.74|488.75|486.75|488.71|486.71|11
1605661280000|2020-11-18 01:01:20|488.75|486.75|488.82|486.82|488.92|486.92|488.74|486.74|28
1605661290000|2020-11-18 01:01:30|488.81|486.81|488.62|486.62|488.89|486.89|488.6|486.6|26
1605661300000|2020-11-18 01:01:40|488.64|486.64|488.55|486.55|488.64|486.64|488.55|486.55|7
1605661310000|2020-11-18 01:01:50|488.56|486.56|488.48|486.48|488.64|486.64|488.48|486.48|22
1605661320000|2020-11-18 01:02:00|488.49|486.49|488.45|486.45|488.49|486.49|488.38|486.38|17
1605661330000|2020-11-18 01:02:10|488.49|486.49|488.46|486.46|488.49|486.49|488.43|486.43|9
1605661340000|2020-11-18 01:02:20|488.47|486.47|488.37|486.37|488.47|486.47|488.36|486.36|15
1605661350000|2020-11-18 01:02:30|488.34|486.34|488.4|486.4|488.4|486.4|488.19|486.19|25
1605661360000|2020-11-18 01:02:40|488.46|486.46|488.26|486.26|488.46|486.46|488.25|486.25|23
1605661370000|2020-11-18 01:02:50|488.25|486.25|488.03|486.03|488.3|486.3|488.02|486.02|23
1605661380000|2020-11-18 01:03:00|488.04|486.04|487.73|485.73|488.04|486.04|487.73|485.73|25
1605661390000|2020-11-18 01:03:10|487.75|485.75|487.4|485.4|487.77|485.77|487.4|485.4|33
1605661400000|2020-11-18 01:03:20|487.37|485.37|487.45|485.45|487.59|485.59|487.26|485.26|31
1605661410000|2020-11-18 01:03:30|487.47|485.47|487.69|485.69|487.73|485.73|487.47|485.47|26
1605661420000|2020-11-18 01:03:40|487.7|485.7|487.55|485.55|487.74|485.74|487.55|485.55|30
1605661430000|2020-11-18 01:03:50|487.53|485.53|487.37|485.37|487.53|485.53|487.29|485.29|28
1605661440000|2020-11-18 01:04:00|487.34|485.34|487.08|485.08|487.34|485.34|487.08|485.08|29
1605661450000|2020-11-18 01:04:10|487.07|485.07|486.85|484.85|487.07|485.07|486.8|484.8|27
1605661460000|2020-11-18 01:04:20|486.84|484.84|486.77|484.77|486.84|484.84|486.73|484.73|20
1605661470000|2020-11-18 01:04:30|486.78|484.78|486.75|484.75|486.83|484.83|486.72|484.72|25
1605661480000|2020-11-18 01:04:40|486.73|484.73|486.67|484.67|486.75|484.75|486.61|484.61|20
1605661490000|2020-11-18 01:04:50|486.68|484.68|486.27|484.27|486.68|484.68|486.27|484.27|25
1605661500000|2020-11-18 01:05:00|486.2|484.2|485.93|483.93|486.25|484.25|485.93|483.93|25
1605661510000|2020-11-18 01:05:10|485.9|483.9|486.19|484.19|486.19|484.19|485.74|483.74|24
1605661520000|2020-11-18 01:05:20|486.17|484.17|486.5|484.5|486.52|484.52|486.17|484.17|29
1605661530000|2020-11-18 01:05:30|486.48|484.48|486.49|484.49|486.51|484.51|486.36|484.36|23
1605661540000|2020-11-18 01:05:40|486.51|484.51|486.74|484.74|486.85|484.85|486.51|484.51|20
1605661550000|2020-11-18 01:05:50|486.76|484.76|486.88|484.88|486.88|484.88|486.76|484.76|18
1605661560000|2020-11-18 01:06:00|486.89|484.89|486.97|484.97|486.97|484.97|486.8|484.8|31
1605661570000|2020-11-18 01:06:10|486.99|484.99|487.02|485.02|487.04|485.04|486.91|484.91|22
1605661580000|2020-11-18 01:06:20|487.01|485.01|486.92|484.92|487.12|485.12|486.91|484.91|29
1605661590000|2020-11-18 01:06:30|486.93|484.93|486.77|484.77|486.93|484.93|486.75|484.75|30
1605661600000|2020-11-18 01:06:40|486.78|484.78|486.81|484.81|486.84|484.84|486.72|484.72|30
1605661610000|2020-11-18 01:06:50|486.82|484.82|487|485|487.06|485.06|486.73|484.73|33
1605661620000|2020-11-18 01:07:00|486.96|484.96|486.92|484.92|487.02|485.02|486.88|484.88|31
1605661630000|2020-11-18 01:07:10|486.89|484.89|486.86|484.86|486.9|484.9|486.79|484.79|28
1605661640000|2020-11-18 01:07:20|486.87|484.87|486.67|484.67|486.87|484.87|486.66|484.66|22
1605661650000|2020-11-18 01:07:30|486.66|484.66|486.82|484.82|486.82|484.82|486.63|484.63|16
1605661660000|2020-11-18 01:07:40|486.81|484.81|486.81|484.81|486.83|484.83|486.69|484.69|17
1605661670000|2020-11-18 01:07:50|486.82|484.82|487.06|485.06|487.16|485.16|486.82|484.82|21
1605661680000|2020-11-18 01:08:00|487|485|487.15|485.15|487.15|485.15|486.98|484.98|26
1605661690000|2020-11-18 01:08:10|487.14|485.14|487.03|485.03|487.23|485.23|487.03|485.03|21
1605661700000|2020-11-18 01:08:20|487.04|485.04|487.08|485.08|487.19|485.19|487.04|485.04|24
1605661710000|2020-11-18 01:08:30|487.1|485.1|487.03|485.03|487.16|485.16|487.02|485.02|19
1605661720000|2020-11-18 01:08:40|487.05|485.05|487.07|485.07|487.1|485.1|486.95|484.95|22
1605661730000|2020-11-18 01:08:50|487.08|485.08|486.88|484.88|487.08|485.08|486.84|484.84|23
1605661740000|2020-11-18 01:09:00|486.87|484.87|486.84|484.84|486.91|484.91|486.73|484.73|29
1605661750000|2020-11-18 01:09:10|486.86|484.86|486.89|484.89|486.92|484.92|486.76|484.76|28
1605661760000|2020-11-18 01:09:20|486.85|484.85|486.79|484.79|486.85|484.85|486.67|484.67|23
1605661770000|2020-11-18 01:09:30|486.85|484.85|486.82|484.82|486.85|484.85|486.74|484.74|20
1605661780000|2020-11-18 01:09:40|486.8|484.8|486.82|484.82|486.86|484.86|486.77|484.77|22
1605661790000|2020-11-18 01:09:50|486.83|484.83|486.9|484.9|486.92|484.92|486.78|484.78|15
1605661800000|2020-11-18 01:10:00|486.91|484.91|486.49|484.49|486.91|484.91|486.48|484.48|25
1605661810000|2020-11-18 01:10:10|486.53|484.53|486.4|484.4|486.54|484.54|486.4|484.4|23
1605661820000|2020-11-18 01:10:20|486.41|484.41|486.31|484.31|486.43|484.43|486.28|484.28|11
1605661830000|2020-11-18 01:10:30|486.28|484.28|486.31|484.31|486.34|484.34|486.26|484.26|20
1605661840000|2020-11-18 01:10:40|486.36|484.36|486.17|484.17|486.36|484.36|486.17|484.17|25
1605661850000|2020-11-18 01:10:50|486.21|484.21|486.31|484.31|486.36|484.36|486.2|484.2|17
1605661860000|2020-11-18 01:11:00|486.3|484.3|486.24|484.24|486.33|484.33|486.24|484.24|15
1605661870000|2020-11-18 01:11:10|486.26|484.26|486.8|484.8|486.8|484.8|486.26|484.26|25
1605661880000|2020-11-18 01:11:20|486.78|484.78|486.4|484.4|486.79|484.79|486.34|484.34|30
1605661890000|2020-11-18 01:11:30|486.44|484.44|486.33|484.33|486.48|484.48|486.33|484.33|19
1605661900000|2020-11-18 01:11:40|486.32|484.32|486.61|484.61|486.61|484.61|486.32|484.32|20
1605661910000|2020-11-18 01:11:50|486.63|484.63|486.68|484.68|486.68|484.68|486.55|484.55|31
1605661920000|2020-11-18 01:12:00|486.67|484.67|486.63|484.63|486.72|484.72|486.55|484.55|20
1605661930000|2020-11-18 01:12:10|486.65|484.65|486.64|484.64|486.67|484.67|486.51|484.51|28
1605661940000|2020-11-18 01:12:20|486.69|484.69|486.69|484.69|486.79|484.79|486.63|484.63|26
1605661950000|2020-11-18 01:12:30|486.67|484.67|486.48|484.48|486.67|484.67|486.37|484.37|29
1605661960000|2020-11-18 01:12:40|486.45|484.45|486.51|484.51|486.55|484.55|486.37|484.37|25
1605661970000|2020-11-18 01:12:50|486.5|484.5|486.6|484.6|486.62|484.62|486.5|484.5|28
1605661980000|2020-11-18 01:13:00|486.59|484.59|486.58|484.58|486.69|484.69|486.54|484.54|32
1605661990000|2020-11-18 01:13:10|486.57|484.57|486.55|484.55|486.57|484.57|486.42|484.42|26
1605662000000|2020-11-18 01:13:20|486.54|484.54|486.32|484.32|486.54|484.54|486.29|484.29|22
1605662010000|2020-11-18 01:13:30|486.35|484.35|486.36|484.36|486.39|484.39|486.34|484.34|20
1605662020000|2020-11-18 01:13:40|486.37|484.37|486.28|484.28|486.39|484.39|486.26|484.26|21
1605662030000|2020-11-18 01:13:50|486.29|484.29|486.15|484.15|486.3|484.3|486.09|484.09|17
1605662040000|2020-11-18 01:14:00|486.11|484.11|486.3|484.3|486.33|484.33|486.11|484.11|27
1605662050000|2020-11-18 01:14:10|486.28|484.28|486.26|484.26|486.28|484.28|486.13|484.13|32
1605662060000|2020-11-18 01:14:20|486.25|484.25|486.09|484.09|486.25|484.25|486.08|484.08|22
1605662070000|2020-11-18 01:14:30|486.06|484.06|485.9|483.9|486.15|484.15|485.9|483.9|25
1605662080000|2020-11-18 01:14:40|485.91|483.91|485.88|483.88|485.91|483.91|485.75|483.75|33
1605662090000|2020-11-18 01:14:50|485.91|483.91|485.74|483.74|485.91|483.91|485.7|483.7|32
1605662100000|2020-11-18 01:15:00|485.72|483.72|485.54|483.54|485.79|483.79|485.54|483.54|32
1605662110000|2020-11-18 01:15:10|485.49|483.49|485.63|483.63|485.67|483.67|485.49|483.49|26
1605662120000|2020-11-18 01:15:20|485.56|483.56|485.22|483.22|485.58|483.58|485.22|483.22|19
1605662130000|2020-11-18 01:15:30|485.28|483.28|485.61|483.61|485.61|483.61|485.19|483.19|37
1605662140000|2020-11-18 01:15:40|485.58|483.58|485.73|483.73|485.79|483.79|485.54|483.54|31
1605662150000|2020-11-18 01:15:50|485.66|483.66|485.9|483.9|485.91|483.91|485.66|483.66|24
1605662160000|2020-11-18 01:16:00|485.89|483.89|486.26|484.26|486.26|484.26|485.78|483.78|26
1605662170000|2020-11-18 01:16:10|486.27|484.27|486.25|484.25|486.41|484.41|486.25|484.25|31
1605662180000|2020-11-18 01:16:20|486.26|484.26|486.36|484.36|486.38|484.38|486.25|484.25|31
1605662190000|2020-11-18 01:16:30|486.33|484.33|486.52|484.52|486.58|484.58|486.31|484.31|30
1605662200000|2020-11-18 01:16:40|486.55|484.55|486.43|484.43|486.71|484.71|486.42|484.42|31
1605662210000|2020-11-18 01:16:50|486.42|484.42|486.52|484.52|486.58|484.58|486.34|484.34|29
1605662220000|2020-11-18 01:17:00|486.54|484.54|486.6|484.6|486.6|484.6|486.53|484.53|24
1605662230000|2020-11-18 01:17:10|486.59|484.59|486.53|484.53|486.59|484.59|486.36|484.36|31
1605662240000|2020-11-18 01:17:20|486.56|484.56|486.59|484.59|486.59|484.59|486.5|484.5|23
1605662250000|2020-11-18 01:17:30|486.58|484.58|486.55|484.55|486.61|484.61|486.43|484.43|24
1605662260000|2020-11-18 01:17:40|486.54|484.54|486.46|484.46|486.59|484.59|486.46|484.46|10
1605662270000|2020-11-18 01:17:50|486.48|484.48|486.58|484.58|486.58|484.58|486.46|484.46|23
1605662280000|2020-11-18 01:18:00|486.57|484.57|486.78|484.78|486.83|484.83|486.57|484.57|22
1605662290000|2020-11-18 01:18:10|486.65|484.65|486.72|484.72|486.79|484.79|486.63|484.63|32
1605662300000|2020-11-18 01:18:20|486.75|484.75|486.82|484.82|486.84|484.84|486.73|484.73|19
1605662310000|2020-11-18 01:18:30|486.88|484.88|486.86|484.86|486.89|484.89|486.71|484.71|32
1605662320000|2020-11-18 01:18:40|486.87|484.87|486.81|484.81|486.96|484.96|486.8|484.8|25
1605662330000|2020-11-18 01:18:50|486.82|484.82|486.74|484.74|486.84|484.84|486.72|484.72|29
1605662340000|2020-11-18 01:19:00|486.72|484.72|487.01|485.01|487.03|485.03|486.72|484.72|24
1605662350000|2020-11-18 01:19:10|487.04|485.04|487.21|485.21|487.22|485.22|487|485|17
1605662360000|2020-11-18 01:19:20|487.24|485.24|487.26|485.26|487.26|485.26|487.17|485.17|15
1605662370000|2020-11-18 01:19:30|487.25|485.25|486.98|484.98|487.25|485.25|486.9|484.9|24
1605662380000|2020-11-18 01:19:40|486.96|484.96|486.95|484.95|487.02|485.02|486.91|484.91|26
1605662390000|2020-11-18 01:19:50|486.91|484.91|486.97|484.97|486.97|484.97|486.88|484.88|25
1605662400000|2020-11-18 01:20:00|486.96|484.96|486.87|484.87|487.01|485.01|486.85|484.85|19
1605662410000|2020-11-18 01:20:10|486.88|484.88|486.69|484.69|487.01|485.01|486.69|484.69|26
1605662420000|2020-11-18 01:20:20|486.7|484.7|486.6|484.6|486.72|484.72|486.6|484.6|21
1605662430000|2020-11-18 01:20:30|486.61|484.61|486.69|484.69|486.69|484.69|486.59|484.59|10
1605662440000|2020-11-18 01:20:40|486.68|484.68|486.71|484.71|486.72|484.72|486.68|484.68|11
1605662450000|2020-11-18 01:20:50|486.73|484.73|486.62|484.62|486.73|484.73|486.62|484.62|19
1605662460000|2020-11-18 01:21:00|486.61|484.61|486.59|484.59|486.69|484.69|486.55|484.55|21
1605662470000|2020-11-18 01:21:10|486.58|484.58|486.48|484.48|486.6|484.6|486.47|484.47|25
1605662480000|2020-11-18 01:21:20|486.4|484.4|486.33|484.33|486.44|484.44|486.3|484.3|19
1605662490000|2020-11-18 01:21:30|486.32|484.32|486.39|484.39|486.42|484.42|486.32|484.32|13
1605662500000|2020-11-18 01:21:40|486.4|484.4|486.4|484.4|486.62|484.62|486.39|484.39|28
1605662510000|2020-11-18 01:21:50|486.45|484.45|486.24|484.24|486.57|484.57|486.24|484.24|31
1605662520000|2020-11-18 01:22:00|486.23|484.23|486.21|484.21|486.43|484.43|486.15|484.15|27
1605662530000|2020-11-18 01:22:10|486.23|484.23|486.07|484.07|486.24|484.24|486.07|484.07|23
1605662540000|2020-11-18 01:22:20|486.08|484.08|486.07|484.07|486.08|484.08|486.05|484.05|6
1605662550000|2020-11-18 01:22:30|486.08|484.08|486.08|484.08|486.08|484.08|486.02|484.02|12
1605662560000|2020-11-18 01:22:40|486.06|484.06|486.05|484.05|486.07|484.07|486.03|484.03|12
1605662570000|2020-11-18 01:22:50|486.04|484.04|486.11|484.11|486.14|484.14|486.02|484.02|20
1605662580000|2020-11-18 01:23:00|486.09|484.09|486.16|484.16|486.16|484.16|486.04|484.04|8
1605662590000|2020-11-18 01:23:10|486.15|484.15|486.09|484.09|486.17|484.17|486.09|484.09|15
1605662600000|2020-11-18 01:23:20|486.1|484.1|485.89|483.89|486.13|484.13|485.89|483.89|28
1605662610000|2020-11-18 01:23:30|485.85|483.85|485.8|483.8|485.9|483.9|485.77|483.77|17
1605662620000|2020-11-18 01:23:40|485.81|483.81|485.81|483.81|485.84|483.84|485.78|483.78|21
1605662630000|2020-11-18 01:23:50|485.79|483.79|485.7|483.7|485.79|483.79|485.7|483.7|26
1605662640000|2020-11-18 01:24:00|485.71|483.71|485.58|483.58|485.71|483.71|485.55|483.55|27
1605662650000|2020-11-18 01:24:10|485.6|483.6|485.67|483.67|485.67|483.67|485.55|483.55|15
1605662660000|2020-11-18 01:24:20|485.68|483.68|485.87|483.87|485.93|483.93|485.66|483.66|23
1605662670000|2020-11-18 01:24:30|485.89|483.89|485.64|483.64|485.89|483.89|485.63|483.63|22
1605662680000|2020-11-18 01:24:40|485.65|483.65|485.63|483.63|485.7|483.7|485.61|483.61|12
1605662690000|2020-11-18 01:24:50|485.62|483.62|485.72|483.72|485.72|483.72|485.6|483.6|14
1605662700000|2020-11-18 01:25:00|485.75|483.75|485.8|483.8|485.8|483.8|485.7|483.7|12
1605662710000|2020-11-18 01:25:10|485.82|483.82|485.88|483.88|485.98|483.98|485.81|483.81|21
1605662720000|2020-11-18 01:25:20|485.97|483.97|485.89|483.89|485.99|483.99|485.86|483.86|13
1605662730000|2020-11-18 01:25:30|485.92|483.92|485.85|483.85|485.92|483.92|485.8|483.8|17
1605662740000|2020-11-18 01:25:40|485.8|483.8|485.8|483.8|485.87|483.87|485.73|483.73|21
1605662750000|2020-11-18 01:25:50|485.82|483.82|485.92|483.92|485.92|483.92|485.82|483.82|14
1605662760000|2020-11-18 01:26:00|485.94|483.94|485.92|483.92|485.97|483.97|485.92|483.92|12
1605662770000|2020-11-18 01:26:10|485.93|483.93|485.96|483.96|485.97|483.97|485.93|483.93|6
1605662780000|2020-11-18 01:26:20|485.95|483.95|485.88|483.88|485.96|483.96|485.82|483.82|18
1605662790000|2020-11-18 01:26:30|485.89|483.89|486|484|486.02|484.02|485.89|483.89|15
1605662800000|2020-11-18 01:26:40|486.01|484.01|486.01|484.01|486.04|484.04|485.97|483.97|21
1605662810000|2020-11-18 01:26:50|486.03|484.03|486.19|484.19|486.24|484.24|486.03|484.03|16
1605662820000|2020-11-18 01:27:00|486.2|484.2|486.34|484.34|486.37|484.37|486.18|484.18|17
1605662830000|2020-11-18 01:27:10|486.37|484.37|486.35|484.35|486.52|484.52|486.35|484.35|16
1605662840000|2020-11-18 01:27:20|486.38|484.38|486.55|484.55|486.64|484.64|486.37|484.37|15
1605662850000|2020-11-18 01:27:30|486.64|484.64|486.69|484.69|486.7|484.7|486.54|484.54|17
1605662860000|2020-11-18 01:27:40|486.7|484.7|486.9|484.9|486.91|484.91|486.7|484.7|18
1605662870000|2020-11-18 01:27:50|486.87|484.87|486.95|484.95|486.95|484.95|486.84|484.84|20
1605662880000|2020-11-18 01:28:00|486.9|484.9|486.8|484.8|486.95|484.95|486.77|484.77|17
1605662890000|2020-11-18 01:28:10|486.77|484.77|486.8|484.8|486.83|484.83|486.56|484.56|23
1605662900000|2020-11-18 01:28:20|486.84|484.84|486.87|484.87|486.9|484.9|486.83|484.83|11
1605662910000|2020-11-18 01:28:30|486.89|484.89|486.73|484.73|486.89|484.89|486.72|484.72|21
1605662920000|2020-11-18 01:28:40|486.72|484.72|486.73|484.73|486.73|484.73|486.67|484.67|9
1605662930000|2020-11-18 01:28:50|486.74|484.74|486.73|484.73|486.74|484.74|486.72|484.72|4
1605662940000|2020-11-18 01:29:00|486.76|484.76|486.93|484.93|486.94|484.94|486.76|484.76|21
1605662950000|2020-11-18 01:29:10|486.94|484.94|486.93|484.93|486.98|484.98|486.92|484.92|19
1605662960000|2020-11-18 01:29:20|486.94|484.94|486.89|484.89|486.98|484.98|486.89|484.89|15
1605662970000|2020-11-18 01:29:30|486.91|484.91|486.88|484.88|486.92|484.92|486.88|484.88|19
1605662980000|2020-11-18 01:29:40|486.89|484.89|486.88|484.88|486.89|484.89|486.87|484.87|10
1605662990000|2020-11-18 01:29:50|486.87|484.87|486.71|484.71|486.89|484.89|486.7|484.7|23
1605663000000|2020-11-18 01:30:00|486.7|484.7|486.61|484.61|486.7|484.7|486.5|484.5|23
1605663010000|2020-11-18 01:30:10|486.63|484.63|486.63|484.63|486.67|484.67|486.55|484.55|29
1605663020000|2020-11-18 01:30:20|486.64|484.64|486.67|484.67|486.7|484.7|486.62|484.62|17
1605663030000|2020-11-18 01:30:30|486.63|484.63|486.89|484.89|486.94|484.94|486.63|484.63|21
1605663040000|2020-11-18 01:30:40|486.88|484.88|486.78|484.78|486.99|484.99|486.78|484.78|28
1605663050000|2020-11-18 01:30:50|486.76|484.76|486.71|484.71|486.76|484.76|486.67|484.67|28
1605663060000|2020-11-18 01:31:00|486.72|484.72|486.65|484.65|486.72|484.72|486.63|484.63|16
1605663070000|2020-11-18 01:31:10|486.64|484.64|486.7|484.7|486.75|484.75|486.64|484.64|26
1605663080000|2020-11-18 01:31:20|486.71|484.71|486.66|484.66|486.74|484.74|486.66|484.66|19
1605663090000|2020-11-18 01:31:30|486.67|484.67|486.74|484.74|486.74|484.74|486.67|484.67|15
1605663110000|2020-11-18 01:31:50|486.73|484.73|486.23|484.23|486.73|484.73|486.22|484.22|24
1605663120000|2020-11-18 01:32:00|486.22|484.22|486.16|484.16|486.22|484.22|486.12|484.12|16
1605663130000|2020-11-18 01:32:10|486.17|484.17|486.31|484.31|486.47|484.47|486.15|484.15|27
1605663140000|2020-11-18 01:32:20|486.28|484.28|486.39|484.39|486.39|484.39|486.24|484.24|16
1605663150000|2020-11-18 01:32:30|486.38|484.38|486.38|484.38|486.38|484.38|486.36|484.36|7
1605663160000|2020-11-18 01:32:40|486.36|484.36|486.33|484.33|486.37|484.37|486.32|484.32|9
1605663170000|2020-11-18 01:32:50|486.34|484.34|486.2|484.2|486.34|484.34|486.2|484.2|13
1605663180000|2020-11-18 01:33:00|486.23|484.23|486.22|484.22|486.23|484.23|486.22|484.22|2
1605663190000|2020-11-18 01:33:10|486.23|484.23|486.32|484.32|486.32|484.32|486.22|484.22|18
1605663200000|2020-11-18 01:33:20|486.31|484.31|486.27|484.27|486.31|484.31|486.27|484.27|12
1605663210000|2020-11-18 01:33:30|486.28|484.28|486.15|484.15|486.29|484.29|486.13|484.13|11
1605663220000|2020-11-18 01:33:40|486.16|484.16|486.09|484.09|486.16|484.16|486.07|484.07|20
1605663230000|2020-11-18 01:33:50|486.08|484.08|485.87|483.87|486.08|484.08|485.86|483.86|19
1605663240000|2020-11-18 01:34:00|485.88|483.88|485.97|483.97|485.97|483.97|485.82|483.82|32
1605663250000|2020-11-18 01:34:10|485.96|483.96|485.96|483.96|485.98|483.98|485.92|483.92|25
1605663260000|2020-11-18 01:34:20|485.95|483.95|486.31|484.31|486.31|484.31|485.95|483.95|26
1605663270000|2020-11-18 01:34:30|486.35|484.35|486.53|484.53|486.53|484.53|486.33|484.33|28
1605663280000|2020-11-18 01:34:40|486.51|484.51|486.7|484.7|486.72|484.72|486.5|484.5|18
1605663290000|2020-11-18 01:34:50|486.73|484.73|486.63|484.63|486.73|484.73|486.61|484.61|21
1605663300000|2020-11-18 01:35:00|486.71|484.71|486.73|484.73|486.77|484.77|486.68|484.68|13
1605663310000|2020-11-18 01:35:10|486.8|484.8|486.82|484.82|486.82|484.82|486.73|484.73|28
1605663320000|2020-11-18 01:35:20|486.84|484.84|486.81|484.81|486.84|484.84|486.79|484.79|27
1605663330000|2020-11-18 01:35:30|486.8|484.8|486.79|484.79|486.81|484.81|486.76|484.76|22
1605663340000|2020-11-18 01:35:40|486.77|484.77|486.61|484.61|486.81|484.81|486.6|484.6|24
1605663350000|2020-11-18 01:35:50|486.65|484.65|486.77|484.77|486.82|484.82|486.58|484.58|28
1605663360000|2020-11-18 01:36:00|486.78|484.78|486.64|484.64|486.81|484.81|486.56|484.56|30
1605663370000|2020-11-18 01:36:10|486.66|484.66|486.78|484.78|486.83|484.83|486.66|484.66|29
1605663380000|2020-11-18 01:36:20|486.77|484.77|486.76|484.76|486.79|484.79|486.65|484.65|31
1605663390000|2020-11-18 01:36:30|486.75|484.75|486.47|484.47|486.77|484.77|486.47|484.47|29
1605663400000|2020-11-18 01:36:40|486.41|484.41|486.28|484.28|486.56|484.56|486.28|484.28|27
1605663410000|2020-11-18 01:36:50|486.3|484.3|486.3|484.3|486.33|484.33|486.26|484.26|26
1605663420000|2020-11-18 01:37:00|486.34|484.34|486.49|484.49|486.58|484.58|486.34|484.34|28
1605663430000|2020-11-18 01:37:10|486.5|484.5|486.57|484.57|486.57|484.57|486.47|484.47|22
1605663440000|2020-11-18 01:37:20|486.6|484.6|486.69|484.69|486.71|484.71|486.54|484.54|26
1605663450000|2020-11-18 01:37:30|486.7|484.7|486.64|484.64|486.72|484.72|486.56|484.56|24
1605663460000|2020-11-18 01:37:40|486.66|484.66|486.74|484.74|486.74|484.74|486.64|484.64|17
1605663470000|2020-11-18 01:37:50|486.75|484.75|486.74|484.74|486.75|484.75|486.72|484.72|17
1605663480000|2020-11-18 01:38:00|486.71|484.71|487.02|485.02|487.02|485.02|486.71|484.71|16
1605663490000|2020-11-18 01:38:10|486.97|484.97|486.98|484.98|487|485|486.9|484.9|22
1605663500000|2020-11-18 01:38:20|486.97|484.97|487.01|485.01|487.01|485.01|486.93|484.93|21
1605663510000|2020-11-18 01:38:30|486.99|484.99|487.04|485.04|487.04|485.04|486.99|484.99|12
1605663520000|2020-11-18 01:38:40|487.02|485.02|487.17|485.17|487.17|485.17|486.99|484.99|15
1605663530000|2020-11-18 01:38:50|487.14|485.14|487.11|485.11|487.15|485.15|487.11|485.11|11
1605663540000|2020-11-18 01:39:00|487.15|485.15|487.17|485.17|487.2|485.2|487.11|485.11|15
1605663550000|2020-11-18 01:39:10|487.16|485.16|487.09|485.09|487.18|485.18|487.08|485.08|25
1605663560000|2020-11-18 01:39:20|487.08|485.08|487.07|485.07|487.09|485.09|487.04|485.04|18
1605663570000|2020-11-18 01:39:30|487.06|485.06|487.05|485.05|487.08|485.08|487.02|485.02|26
1605663580000|2020-11-18 01:39:40|487.03|485.03|487.01|485.01|487.05|485.05|486.98|484.98|22
1605663590000|2020-11-18 01:39:50|486.9|484.9|487|485|487.02|485.02|486.85|484.85|23
1605663600000|2020-11-18 01:40:00|486.98|484.98|486.93|484.93|487.03|485.03|486.93|484.93|28
1605663610000|2020-11-18 01:40:10|486.96|484.96|486.81|484.81|486.96|484.96|486.81|484.81|21
1605663620000|2020-11-18 01:40:20|486.79|484.79|486.86|484.86|486.86|484.86|486.76|484.76|14
1605663630000|2020-11-18 01:40:30|486.85|484.85|486.85|484.85|486.86|484.86|486.83|484.83|18
1605663640000|2020-11-18 01:40:40|486.84|484.84|486.92|484.92|486.93|484.93|486.82|484.82|23
1605663650000|2020-11-18 01:40:50|486.91|484.91|486.84|484.84|486.94|484.94|486.84|484.84|31
1605663660000|2020-11-18 01:41:00|486.83|484.83|486.92|484.92|486.93|484.93|486.8|484.8|28
1605663670000|2020-11-18 01:41:10|486.91|484.91|486.95|484.95|486.95|484.95|486.87|484.87|18
1605663680000|2020-11-18 01:41:20|487|485|487.08|485.08|487.1|485.1|486.97|484.97|21
1605663690000|2020-11-18 01:41:30|487.09|485.09|487.02|485.02|487.11|485.11|486.95|484.95|26
1605663700000|2020-11-18 01:41:40|487.05|485.05|487.1|485.1|487.14|485.14|487|485|24
1605663710000|2020-11-18 01:41:50|487.09|485.09|486.89|484.89|487.11|485.11|486.86|484.86|31
1605663720000|2020-11-18 01:42:00|486.87|484.87|487.01|485.01|487.03|485.03|486.87|484.87|18
1605663730000|2020-11-18 01:42:10|487|485|486.95|484.95|487.02|485.02|486.93|484.93|26
1605663740000|2020-11-18 01:42:20|486.97|484.97|486.91|484.91|487.01|485.01|486.89|484.89|18
1605663750000|2020-11-18 01:42:30|486.92|484.92|486.9|484.9|486.95|484.95|486.89|484.89|14
1605663760000|2020-11-18 01:42:40|486.91|484.91|486.93|484.93|486.95|484.95|486.91|484.91|10
1605663770000|2020-11-18 01:42:50|486.91|484.91|486.95|484.95|486.95|484.95|486.91|484.91|20
1605663780000|2020-11-18 01:43:00|486.97|484.97|487.06|485.06|487.06|485.06|486.94|484.94|12
1605663790000|2020-11-18 01:43:10|487|485|486.9|484.9|487|485|486.9|484.9|17
1605663800000|2020-11-18 01:43:20|486.91|484.91|486.93|484.93|486.97|484.97|486.9|484.9|22
1605663810000|2020-11-18 01:43:30|486.92|484.92|486.96|484.96|486.97|484.97|486.92|484.92|5
1605663820000|2020-11-18 01:43:40|486.97|484.97|486.94|484.94|486.97|484.97|486.88|484.88|25
1605663830000|2020-11-18 01:43:50|486.93|484.93|486.95|484.95|486.97|484.97|486.93|484.93|15
1605663840000|2020-11-18 01:44:00|486.92|484.92|486.91|484.91|486.95|484.95|486.88|484.88|18
1605663850000|2020-11-18 01:44:10|486.9|484.9|486.87|484.87|486.94|484.94|486.87|484.87|13
1605663860000|2020-11-18 01:44:20|486.86|484.86|486.88|484.88|486.89|484.89|486.86|484.86|7
1605663870000|2020-11-18 01:44:30|486.87|484.87|486.91|484.91|486.91|484.91|486.86|484.86|12
1605663880000|2020-11-18 01:44:40|486.92|484.92|486.93|484.93|486.93|484.93|486.9|484.9|9
1605663890000|2020-11-18 01:44:50|486.95|484.95|486.94|484.94|487|485|486.94|484.94|13
1605663900000|2020-11-18 01:45:00|486.96|484.96|486.62|484.62|486.96|484.96|486.62|484.62|15
1605663910000|2020-11-18 01:45:10|486.63|484.63|486.67|484.67|486.7|484.7|486.6|484.6|21
1605663920000|2020-11-18 01:45:20|486.66|484.66|486.62|484.62|486.7|484.7|486.62|484.62|24
1605663930000|2020-11-18 01:45:30|486.6|484.6|486.63|484.63|486.64|484.64|486.57|484.57|21
1605663940000|2020-11-18 01:45:40|486.61|484.61|486.66|484.66|486.69|484.69|486.58|484.58|23
1605663950000|2020-11-18 01:45:50|486.65|484.65|486.7|484.7|486.71|484.71|486.65|484.65|25
1605663960000|2020-11-18 01:46:00|486.69|484.69|486.65|484.65|486.69|484.69|486.63|484.63|18
1605663970000|2020-11-18 01:46:10|486.66|484.66|486.79|484.79|486.79|484.79|486.63|484.63|28
1605663980000|2020-11-18 01:46:20|486.8|484.8|486.84|484.84|486.85|484.85|486.8|484.8|13
1605663990000|2020-11-18 01:46:30|486.85|484.85|486.89|484.89|486.9|484.9|486.82|484.82|14
1605664000000|2020-11-18 01:46:40|486.88|484.88|486.88|484.88|486.89|484.89|486.88|484.88|3
1605664010000|2020-11-18 01:46:50|486.89|484.89|486.85|484.85|486.89|484.89|486.85|484.85|12
1605664020000|2020-11-18 01:47:00|486.86|484.86|486.88|484.88|486.93|484.93|486.85|484.85|9
1605664030000|2020-11-18 01:47:10|486.89|484.89|486.94|484.94|486.94|484.94|486.89|484.89|17
1605664040000|2020-11-18 01:47:20|486.93|484.93|486.97|484.97|487|485|486.92|484.92|22
1605664050000|2020-11-18 01:47:30|486.98|484.98|487.19|485.19|487.19|485.19|486.97|484.97|16
1605664060000|2020-11-18 01:47:40|487.2|485.2|487.24|485.24|487.24|485.24|487.2|485.2|5
1605664070000|2020-11-18 01:47:50|487.23|485.23|487.31|485.31|487.37|485.37|487.21|485.21|11
1605664080000|2020-11-18 01:48:00|487.32|485.32|487.43|485.43|487.48|485.48|487.32|485.32|10
1605664090000|2020-11-18 01:48:10|487.44|485.44|487.48|485.48|487.48|485.48|487.44|485.44|6
1605664100000|2020-11-18 01:48:20|487.49|485.49|487.49|485.49|487.54|485.54|487.49|485.49|17
1605664110000|2020-11-18 01:48:30|487.48|485.48|487.21|485.21|487.48|485.48|487.18|485.18|21
1605664120000|2020-11-18 01:48:40|487.2|485.2|487.42|485.42|487.45|485.45|487.2|485.2|26
1605664130000|2020-11-18 01:48:50|487.44|485.44|487.43|485.43|487.44|485.44|487.41|485.41|11
1605664140000|2020-11-18 01:49:00|487.44|485.44|487.41|485.41|487.44|485.44|487.31|485.31|19
1605664150000|2020-11-18 01:49:10|487.44|485.44|487.5|485.5|487.5|485.5|487.42|485.42|15
1605664160000|2020-11-18 01:49:20|487.52|485.52|487.62|485.62|487.62|485.62|487.51|485.51|7
1605664170000|2020-11-18 01:49:30|487.63|485.63|487.56|485.56|487.63|485.63|487.52|485.52|24
1605664180000|2020-11-18 01:49:40|487.55|485.55|487.49|485.49|487.55|485.55|487.43|485.43|24
1605664190000|2020-11-18 01:49:50|487.46|485.46|487.52|485.52|487.6|485.6|487.45|485.45|25
1605664200000|2020-11-18 01:50:00|487.53|485.53|487.65|485.65|487.65|485.65|487.52|485.52|15
1605664210000|2020-11-18 01:50:10|487.73|485.73|487.76|485.76|487.76|485.76|487.72|485.72|12
1605664220000|2020-11-18 01:50:20|487.77|485.77|487.83|485.83|487.85|485.85|487.77|485.77|11
1605664230000|2020-11-18 01:50:30|487.87|485.87|488.04|486.04|488.04|486.04|487.87|485.87|16
1605664240000|2020-11-18 01:50:40|488.02|486.02|488.21|486.21|488.21|486.21|488.02|486.02|19
1605664250000|2020-11-18 01:50:50|488.18|486.18|488.17|486.17|488.21|486.21|488.13|486.13|17
1605664260000|2020-11-18 01:51:00|488.15|486.15|487.97|485.97|488.17|486.17|487.89|485.89|22
1605664270000|2020-11-18 01:51:10|487.94|485.94|488.13|486.13|488.13|486.13|487.89|485.89|21
1605664280000|2020-11-18 01:51:20|488.14|486.14|488.11|486.11|488.14|486.14|487.99|485.99|30
1605664290000|2020-11-18 01:51:30|488.09|486.09|488.14|486.14|488.14|486.14|488.03|486.03|27
1605664300000|2020-11-18 01:51:40|488.24|486.24|488.08|486.08|488.36|486.36|488.08|486.08|25
1605664310000|2020-11-18 01:51:50|488.09|486.09|487.98|485.98|488.1|486.1|487.97|485.97|17
1605664320000|2020-11-18 01:52:00|488|486|488.11|486.11|488.14|486.14|488|486|28
1605664330000|2020-11-18 01:52:10|488.1|486.1|488.11|486.11|488.11|486.11|488.06|486.06|23
1605664340000|2020-11-18 01:52:20|488.09|486.09|488.1|486.1|488.12|486.12|488.07|486.07|23
1605664350000|2020-11-18 01:52:30|488.08|486.08|488.08|486.08|488.13|486.13|488.08|486.08|17
1605664360000|2020-11-18 01:52:40|488.11|486.11|488.1|486.1|488.13|486.13|488.09|486.09|16
1605664370000|2020-11-18 01:52:50|488.09|486.09|488.13|486.13|488.14|486.14|488.08|486.08|16
1605664380000|2020-11-18 01:53:00|488.12|486.12|488.16|486.16|488.19|486.19|488.08|486.08|13
1605664390000|2020-11-18 01:53:10|488.2|486.2|488.21|486.21|488.25|486.25|488.16|486.16|17
1605664400000|2020-11-18 01:53:20|488.23|486.23|488.25|486.25|488.38|486.38|488.21|486.21|17
1605664410000|2020-11-18 01:53:30|488.24|486.24|488.36|486.36|488.36|486.36|488.22|486.22|26
1605664420000|2020-11-18 01:53:40|488.34|486.34|488.42|486.42|488.51|486.51|488.33|486.33|24
1605664430000|2020-11-18 01:53:50|488.48|486.48|488.51|486.51|488.53|486.53|488.48|486.48|17
1605664440000|2020-11-18 01:54:00|488.5|486.5|488.37|486.37|488.53|486.53|488.35|486.35|23
1605664450000|2020-11-18 01:54:10|488.36|486.36|488.27|486.27|488.36|486.36|488.21|486.21|32
1605664460000|2020-11-18 01:54:20|488.26|486.26|488.26|486.26|488.27|486.27|488.18|486.18|24
1605664470000|2020-11-18 01:54:30|488.3|486.3|488.24|486.24|488.3|486.3|488.21|486.21|22
1605664480000|2020-11-18 01:54:40|488.25|486.25|488.29|486.29|488.31|486.31|488.24|486.24|18
1605664490000|2020-11-18 01:54:50|488.27|486.27|488.29|486.29|488.33|486.33|488.27|486.27|19
1605664500000|2020-11-18 01:55:00|488.3|486.3|488.32|486.32|488.33|486.33|488.29|486.29|11
1605664510000|2020-11-18 01:55:10|488.31|486.31|488.32|486.32|488.32|486.32|488.29|486.29|8
1605664520000|2020-11-18 01:55:20|488.3|486.3|488.32|486.32|488.33|486.33|488.3|486.3|11
1605664530000|2020-11-18 01:55:30|488.31|486.31|488.32|486.32|488.32|486.32|488.31|486.31|14
1605664540000|2020-11-18 01:55:40|488.31|486.31|488.35|486.35|488.36|486.36|488.3|486.3|15
1605664550000|2020-11-18 01:55:50|488.34|486.34|488.35|486.35|488.42|486.42|488.34|486.34|11
1605664560000|2020-11-18 01:56:00|488.34|486.34|488.32|486.32|488.36|486.36|488.3|486.3|13
1605664570000|2020-11-18 01:56:10|488.33|486.33|488.36|486.36|488.36|486.36|488.3|486.3|17
1605664580000|2020-11-18 01:56:20|488.34|486.34|488.33|486.33|488.34|486.34|488.24|486.24|14
1605664590000|2020-11-18 01:56:30|488.34|486.34|488.27|486.27|488.34|486.34|488.26|486.26|19
1605664600000|2020-11-18 01:56:40|488.28|486.28|488.25|486.25|488.28|486.28|488.22|486.22|9
1605664610000|2020-11-18 01:56:50|488.26|486.26|488.23|486.23|488.26|486.26|488.23|486.23|10
1605664620000|2020-11-18 01:57:00|488.24|486.24|487.98|485.98|488.24|486.24|487.97|485.97|11
1605664630000|2020-11-18 01:57:10|487.99|485.99|487.8|485.8|487.99|485.99|487.78|485.78|23
1605664640000|2020-11-18 01:57:20|487.79|485.79|487.87|485.87|487.92|485.92|487.79|485.79|18
1605664650000|2020-11-18 01:57:30|487.86|485.86|488.17|486.17|488.17|486.17|487.86|485.86|26
1605664660000|2020-11-18 01:57:40|488.21|486.21|488.16|486.16|488.24|486.24|488.11|486.11|27
1605664670000|2020-11-18 01:57:50|488.17|486.17|488.2|486.2|488.22|486.22|488.15|486.15|21
1605664680000|2020-11-18 01:58:00|488.23|486.23|488.16|486.16|488.23|486.23|488.1|486.1|22
1605664690000|2020-11-18 01:58:10|488.17|486.17|488.25|486.25|488.27|486.27|488.17|486.17|13
1605664700000|2020-11-18 01:58:20|488.27|486.27|488.44|486.44|488.46|486.46|488.27|486.27|15
1605664710000|2020-11-18 01:58:30|488.42|486.42|488.56|486.56|488.57|486.57|488.42|486.42|17
1605664720000|2020-11-18 01:58:40|488.53|486.53|488.59|486.59|488.59|486.59|488.53|486.53|4
1605664730000|2020-11-18 01:58:50|488.55|486.55|488.75|486.75|488.76|486.76|488.55|486.55|14
1605664740000|2020-11-18 01:59:00|488.73|486.73|488.75|486.75|488.77|486.77|488.73|486.73|17
1605664750000|2020-11-18 01:59:10|488.74|486.74|488.77|486.77|488.79|486.79|488.7|486.7|20
1605664760000|2020-11-18 01:59:20|488.76|486.76|488.87|486.87|488.87|486.87|488.76|486.76|14
1605664770000|2020-11-18 01:59:30|488.84|486.84|489.01|487.01|489.01|487.01|488.84|486.84|25
1605664780000|2020-11-18 01:59:40|488.99|486.99|489|487|489|487|488.96|486.96|9
1605664790000|2020-11-18 01:59:50|488.93|486.93|488.96|486.96|488.96|486.96|488.92|486.92|7
1605664800000|2020-11-18 02:00:00|488.93|486.93|488.71|486.71|489.02|487.02|488.67|486.67|29
1605664810000|2020-11-18 02:00:10|488.72|486.72|488.43|486.43|488.72|486.72|488.42|486.42|22
1605664820000|2020-11-18 02:00:20|488.44|486.44|488.51|486.51|488.52|486.52|488.43|486.43|13
1605664830000|2020-11-18 02:00:30|488.5|486.5|488.48|486.48|488.52|486.52|488.47|486.47|12
1605664840000|2020-11-18 02:00:40|488.45|486.45|488.31|486.31|488.47|486.47|488.31|486.31|20
1605664850000|2020-11-18 02:00:50|488.3|486.3|488.21|486.21|488.3|486.3|488.17|486.17|17
1605664860000|2020-11-18 02:01:00|488.24|486.24|488.2|486.2|488.25|486.25|488.19|486.19|19
1605664870000|2020-11-18 02:01:10|488.19|486.19|488.23|486.23|488.28|486.28|488.18|486.18|18
1605664880000|2020-11-18 02:01:20|488.25|486.25|488.24|486.24|488.32|486.32|488.23|486.23|19
1605664890000|2020-11-18 02:01:30|488.25|486.25|488.26|486.26|488.26|486.26|488.24|486.24|11
1605664900000|2020-11-18 02:01:40|488.24|486.24|488.16|486.16|488.24|486.24|488.16|486.16|22
1605664910000|2020-11-18 02:01:50|488.18|486.18|487.97|485.97|488.2|486.2|487.94|485.94|18
1605664920000|2020-11-18 02:02:00|487.96|485.96|487.85|485.85|487.99|485.99|487.85|485.85|31
1605664930000|2020-11-18 02:02:10|487.87|485.87|487.86|485.86|487.89|485.89|487.83|485.83|20
1605664940000|2020-11-18 02:02:20|487.84|485.84|487.62|485.62|487.84|485.84|487.59|485.59|24
1605664950000|2020-11-18 02:02:30|487.61|485.61|487.63|485.63|487.66|485.66|487.59|485.59|16
1605664960000|2020-11-18 02:02:40|487.62|485.62|487.62|485.62|487.63|485.63|487.59|485.59|13
1605664970000|2020-11-18 02:02:50|487.61|485.61|487.82|485.82|487.82|485.82|487.61|485.61|14
1605664980000|2020-11-18 02:03:00|487.83|485.83|487.97|485.97|488.04|486.04|487.83|485.83|23
1605664990000|2020-11-18 02:03:10|488|486|488.01|486.01|488.01|486.01|487.94|485.94|16
1605665000000|2020-11-18 02:03:20|487.99|485.99|488.09|486.09|488.13|486.13|487.98|485.98|19
1605665010000|2020-11-18 02:03:30|488.11|486.11|488.01|486.01|488.12|486.12|488|486|16
1605665020000|2020-11-18 02:03:40|488|486|488.07|486.07|488.16|486.16|488|486|19
1605665030000|2020-11-18 02:03:50|488.09|486.09|488.07|486.07|488.13|486.13|488.03|486.03|25
1605665040000|2020-11-18 02:04:00|488.06|486.06|488.05|486.05|488.08|486.08|488.02|486.02|16
1605665050000|2020-11-18 02:04:10|488.06|486.06|488.1|486.1|488.11|486.11|488.03|486.03|25
1605665060000|2020-11-18 02:04:20|488.09|486.09|488.23|486.23|488.32|486.32|488.08|486.08|20
1605665070000|2020-11-18 02:04:30|488.22|486.22|488.08|486.08|488.24|486.24|488.08|486.08|23
1605665080000|2020-11-18 02:04:40|488.06|486.06|487.97|485.97|488.08|486.08|487.95|485.95|14
1605665090000|2020-11-18 02:04:50|487.95|485.95|487.87|485.87|487.97|485.97|487.87|485.87|9
1605665100000|2020-11-18 02:05:00|487.86|485.86|487.85|485.85|487.99|485.99|487.82|485.82|21
1605665110000|2020-11-18 02:05:10|487.86|485.86|487.83|485.83|487.94|485.94|487.83|485.83|17
1605665120000|2020-11-18 02:05:20|487.87|485.87|487.84|485.84|487.87|485.87|487.81|485.81|15
1605665130000|2020-11-18 02:05:30|487.83|485.83|487.7|485.7|487.83|485.83|487.68|485.68|20
1605665140000|2020-11-18 02:05:40|487.72|485.72|487.63|485.63|487.72|485.72|487.62|485.62|15
1605665150000|2020-11-18 02:05:50|487.65|485.65|487.62|485.62|487.65|485.65|487.57|485.57|16
1605665160000|2020-11-18 02:06:00|487.61|485.61|487.59|485.59|487.62|485.62|487.59|485.59|9
1605665170000|2020-11-18 02:06:10|487.62|485.62|487.65|485.65|487.66|485.66|487.56|485.56|21
1605665180000|2020-11-18 02:06:20|487.63|485.63|487.68|485.68|487.68|485.68|487.63|485.63|18
1605665190000|2020-11-18 02:06:30|487.67|485.67|487.6|485.6|487.67|485.67|487.58|485.58|25
1605665200000|2020-11-18 02:06:40|487.59|485.59|487.55|485.55|487.72|485.72|487.55|485.55|33
1605665210000|2020-11-18 02:06:50|487.52|485.52|487.22|485.22|487.52|485.52|487.22|485.22|23
1605665220000|2020-11-18 02:07:00|487.23|485.23|486.99|484.99|487.24|485.24|486.99|484.99|18
1605665230000|2020-11-18 02:07:10|487.01|485.01|486.75|484.75|487.02|485.02|486.74|484.74|25
1605665240000|2020-11-18 02:07:20|486.74|484.74|486.48|484.48|486.74|484.74|486.48|484.48|20
1605665250000|2020-11-18 02:07:30|486.41|484.41|486.24|484.24|486.47|484.47|486.16|484.16|25
1605665260000|2020-11-18 02:07:40|486.2|484.2|486.16|484.16|486.24|484.24|486.15|484.15|22
1605665270000|2020-11-18 02:07:50|486.15|484.15|486.07|484.07|486.17|484.17|486.01|484.01|21
1605665280000|2020-11-18 02:08:00|486.1|484.1|486.48|484.48|486.63|484.63|486.1|484.1|32
1605665290000|2020-11-18 02:08:10|486.45|484.45|486.68|484.68|486.69|484.69|486.41|484.41|27
1605665300000|2020-11-18 02:08:20|486.67|484.67|486.62|484.62|486.68|484.68|486.62|484.62|19
1605665310000|2020-11-18 02:08:30|486.63|484.63|486.67|484.67|486.7|484.7|486.62|484.62|18
1605665320000|2020-11-18 02:08:40|486.71|484.71|486.74|484.74|486.76|484.76|486.66|484.66|26
1605665330000|2020-11-18 02:08:50|486.75|484.75|486.72|484.72|486.77|484.77|486.71|484.71|20
1605665340000|2020-11-18 02:09:00|486.67|484.67|486.65|484.65|486.67|484.67|486.6|484.6|27
1605665350000|2020-11-18 02:09:10|486.67|484.67|486.88|484.88|486.89|484.89|486.66|484.66|19
1605665360000|2020-11-18 02:09:20|486.89|484.89|486.84|484.84|486.92|484.92|486.8|484.8|32
1605665370000|2020-11-18 02:09:30|486.81|484.81|486.84|484.84|486.84|484.84|486.81|484.81|19
1605665380000|2020-11-18 02:09:40|486.83|484.83|486.83|484.83|486.85|484.85|486.81|484.81|12
1605665390000|2020-11-18 02:09:50|486.84|484.84|486.81|484.81|486.85|484.85|486.79|484.79|21
1605665400000|2020-11-18 02:10:00|486.83|484.83|486.66|484.66|486.83|484.83|486.64|484.64|26
1605665410000|2020-11-18 02:10:10|486.65|484.65|486.68|484.68|486.72|484.72|486.64|484.64|19
1605665420000|2020-11-18 02:10:20|486.67|484.67|486.78|484.78|486.78|484.78|486.67|484.67|16
1605665430000|2020-11-18 02:10:30|486.79|484.79|486.84|484.84|486.84|484.84|486.72|484.72|23
1605665440000|2020-11-18 02:10:40|486.85|484.85|486.95|484.95|486.96|484.96|486.85|484.85|26
1605665450000|2020-11-18 02:10:50|486.93|484.93|486.88|484.88|486.93|484.93|486.85|484.85|24
1605665460000|2020-11-18 02:11:00|486.87|484.87|486.82|484.82|486.87|484.87|486.81|484.81|16
1605665470000|2020-11-18 02:11:10|486.81|484.81|486.8|484.8|486.82|484.82|486.8|484.8|3
1605665480000|2020-11-18 02:11:20|486.81|484.81|486.81|484.81|486.83|484.83|486.8|484.8|9
1605665490000|2020-11-18 02:11:30|486.82|484.82|486.81|484.81|486.84|484.84|486.81|484.81|7
1605665500000|2020-11-18 02:11:40|486.82|484.82|486.76|484.76|486.82|484.82|486.76|484.76|8
1605665510000|2020-11-18 02:11:50|486.77|484.77|486.85|484.85|486.85|484.85|486.63|484.63|29
1605665520000|2020-11-18 02:12:00|486.84|484.84|486.88|484.88|486.9|484.9|486.79|484.79|20
1605665530000|2020-11-18 02:12:10|486.89|484.89|486.88|484.88|486.89|484.89|486.84|484.84|18
1605665540000|2020-11-18 02:12:20|486.85|484.85|486.84|484.84|486.89|484.89|486.82|484.82|20
1605665550000|2020-11-18 02:12:30|486.83|484.83|486.78|484.78|486.83|484.83|486.73|484.73|25
1605665560000|2020-11-18 02:12:40|486.81|484.81|486.82|484.82|486.83|484.83|486.8|484.8|11
1605665570000|2020-11-18 02:12:50|486.81|484.81|486.83|484.83|486.84|484.84|486.81|484.81|12
1605665580000|2020-11-18 02:13:00|486.82|484.82|486.85|484.85|486.85|484.85|486.82|484.82|9
1605665590000|2020-11-18 02:13:10|486.87|484.87|486.91|484.91|486.97|484.97|486.83|484.83|21
1605665600000|2020-11-18 02:13:20|486.9|484.9|486.91|484.91|486.94|484.94|486.88|484.88|17
1605665610000|2020-11-18 02:13:30|486.94|484.94|486.91|484.91|486.95|484.95|486.89|484.89|18
1605665620000|2020-11-18 02:13:40|486.9|484.9|486.89|484.89|486.91|484.91|486.85|484.85|22
1605665630000|2020-11-18 02:13:50|486.88|484.88|486.78|484.78|486.94|484.94|486.78|484.78|24
1605665640000|2020-11-18 02:14:00|486.79|484.79|486.66|484.66|486.81|484.81|486.66|484.66|24
1605665650000|2020-11-18 02:14:10|486.67|484.67|486.73|484.73|486.73|484.73|486.64|484.64|18
1605665660000|2020-11-18 02:14:20|486.71|484.71|486.72|484.72|486.77|484.77|486.71|484.71|16
1605665670000|2020-11-18 02:14:30|486.73|484.73|486.75|484.75|486.77|484.77|486.7|484.7|22
1605665680000|2020-11-18 02:14:40|486.74|484.74|486.73|484.73|486.83|484.83|486.68|484.68|17
1605665690000|2020-11-18 02:14:50|486.75|484.75|486.71|484.71|486.82|484.82|486.71|484.71|21
1605665700000|2020-11-18 02:15:00|486.72|484.72|486.72|484.72|486.72|484.72|486.65|484.65|13
1605665710000|2020-11-18 02:15:10|486.71|484.71|486.93|484.93|486.93|484.93|486.7|484.7|22
1605665720000|2020-11-18 02:15:20|486.91|484.91|487.08|485.08|487.12|485.12|486.91|484.91|30
1605665730000|2020-11-18 02:15:30|487.09|485.09|487.23|485.23|487.23|485.23|486.95|484.95|32
1605665740000|2020-11-18 02:15:40|487.24|485.24|487.3|485.3|487.32|485.32|487.21|485.21|25
1605665750000|2020-11-18 02:15:50|487.27|485.27|487.27|485.27|487.29|485.29|487.12|485.12|32
1605665760000|2020-11-18 02:16:00|487.25|485.25|487.15|485.15|487.28|485.28|487.11|485.11|26
1605665770000|2020-11-18 02:16:10|487.19|485.19|486.98|484.98|487.2|485.2|486.98|484.98|26
1605665780000|2020-11-18 02:16:20|486.99|484.99|487.03|485.03|487.05|485.05|486.97|484.97|31
1605665790000|2020-11-18 02:16:30|487.02|485.02|487.18|485.18|487.19|485.19|487.02|485.02|23
1605665800000|2020-11-18 02:16:40|487.2|485.2|487.15|485.15|487.24|485.24|487.13|485.13|20
1605665810000|2020-11-18 02:16:50|487.18|485.18|487.19|485.19|487.24|485.24|487.11|485.11|26
1605665820000|2020-11-18 02:17:00|487.17|485.17|487.34|485.34|487.41|485.41|487.11|485.11|31
1605665830000|2020-11-18 02:17:10|487.33|485.33|487.38|485.38|487.4|485.4|487.32|485.32|22
1605665840000|2020-11-18 02:17:20|487.4|485.4|487.31|485.31|487.4|485.4|487.29|485.29|28
1605665850000|2020-11-18 02:17:30|487.3|485.3|487.61|485.61|487.62|485.62|487.3|485.3|29
1605665860000|2020-11-18 02:17:40|487.57|485.57|487.46|485.46|487.57|485.57|487.44|485.44|24
1605665870000|2020-11-18 02:17:50|487.45|485.45|487.53|485.53|487.54|485.54|487.4|485.4|21
1605665880000|2020-11-18 02:18:00|487.54|485.54|487.56|485.56|487.61|485.61|487.49|485.49|23
1605665890000|2020-11-18 02:18:10|487.55|485.55|487.57|485.57|487.6|485.6|487.55|485.55|14
1605665900000|2020-11-18 02:18:20|487.59|485.59|487.65|485.65|487.68|485.68|487.59|485.59|10
1605665910000|2020-11-18 02:18:30|487.64|485.64|487.66|485.66|487.69|485.69|487.63|485.63|6
1605665920000|2020-11-18 02:18:40|487.65|485.65|487.66|485.66|487.66|485.66|487.65|485.65|2
1605665930000|2020-11-18 02:18:50|487.63|485.63|487.44|485.44|487.63|485.63|487.43|485.43|10
1605665940000|2020-11-18 02:19:00|487.45|485.45|487.57|485.57|487.59|485.59|487.4|485.4|25
1605665950000|2020-11-18 02:19:10|487.56|485.56|487.45|485.45|487.61|485.61|487.44|485.44|27
1605665960000|2020-11-18 02:19:20|487.46|485.46|487.37|485.37|487.51|485.51|487.37|485.37|23
1605665970000|2020-11-18 02:19:30|487.4|485.4|487.41|485.41|487.42|485.42|487.38|485.38|11
1605665980000|2020-11-18 02:19:40|487.43|485.43|487.46|485.46|487.57|485.57|487.4|485.4|21
1605665990000|2020-11-18 02:19:50|487.47|485.47|487.45|485.45|487.48|485.48|487.44|485.44|22
1605666000000|2020-11-18 02:20:00|487.46|485.46|487.28|485.28|487.46|485.46|487.28|485.28|23
1605666010000|2020-11-18 02:20:10|487.27|485.27|487.2|485.2|487.31|485.31|487.19|485.19|27
1605666020000|2020-11-18 02:20:20|487.21|485.21|487.29|485.29|487.33|485.33|487.18|485.18|20
1605666030000|2020-11-18 02:20:30|487.36|485.36|487.32|485.32|487.39|485.39|487.26|485.26|25
1605666040000|2020-11-18 02:20:40|487.33|485.33|487.33|485.33|487.39|485.39|487.3|485.3|25
1605666050000|2020-11-18 02:20:50|487.35|485.35|487.25|485.25|487.41|485.41|487.25|485.25|21
1605666060000|2020-11-18 02:21:00|487.24|485.24|487.1|485.1|487.24|485.24|487.08|485.08|28
1605666070000|2020-11-18 02:21:10|487.13|485.13|487.13|485.13|487.2|485.2|487.1|485.1|31
1605666080000|2020-11-18 02:21:20|487.14|485.14|487.15|485.15|487.16|485.16|487.1|485.1|11
1605666090000|2020-11-18 02:21:30|487.16|485.16|487.06|485.06|487.16|485.16|487.05|485.05|19
1605666100000|2020-11-18 02:21:40|487|485|487.04|485.04|487.05|485.05|486.92|484.92|16
1605666110000|2020-11-18 02:21:50|487.06|485.06|487.22|485.22|487.25|485.25|487.05|485.05|23
1605666120000|2020-11-18 02:22:00|487.24|485.24|487.18|485.18|487.26|485.26|487.17|485.17|18
1605666130000|2020-11-18 02:22:10|487.17|485.17|487.05|485.05|487.17|485.17|487.05|485.05|18
1605666140000|2020-11-18 02:22:20|487.03|485.03|486.87|484.87|487.05|485.05|486.86|484.86|17
1605666150000|2020-11-18 02:22:30|486.91|484.91|486.7|484.7|486.91|484.91|486.68|484.68|17
1605666160000|2020-11-18 02:22:40|486.73|484.73|486.71|484.71|486.78|484.78|486.69|484.69|28
1605666170000|2020-11-18 02:22:50|486.7|484.7|486.68|484.68|486.71|484.71|486.67|484.67|19
1605666180000|2020-11-18 02:23:00|486.66|484.66|486.61|484.61|486.69|484.69|486.61|484.61|25
1605666190000|2020-11-18 02:23:10|486.62|484.62|486.63|484.63|486.63|484.63|486.6|484.6|8
1605666200000|2020-11-18 02:23:20|486.66|484.66|486.63|484.63|486.66|484.66|486.63|484.63|5
1605666210000|2020-11-18 02:23:30|486.52|484.52|486.51|484.51|486.52|484.52|486.51|484.51|8
1605666220000|2020-11-18 02:23:40|486.52|484.52|486.51|484.51|486.53|484.53|486.48|484.48|18
1605666230000|2020-11-18 02:23:50|486.54|484.54|486.5|484.5|486.54|484.54|486.5|484.5|5
1605666240000|2020-11-18 02:24:00|486.51|484.51|486.51|484.51|486.51|484.51|486.5|484.5|3
1605666250000|2020-11-18 02:24:10|486.48|484.48|486.49|484.49|486.5|484.5|486.41|484.41|19
1605666260000|2020-11-18 02:24:20|486.48|484.48|486.55|484.55|486.62|484.62|486.48|484.48|20
1605666270000|2020-11-18 02:24:30|486.54|484.54|486.53|484.53|486.55|484.55|486.5|484.5|13
1605666280000|2020-11-18 02:24:40|486.55|484.55|486.51|484.51|486.55|484.55|486.49|484.49|8
1605666290000|2020-11-18 02:24:50|486.5|484.5|486.48|484.48|486.5|484.5|486.46|484.46|14
1605666300000|2020-11-18 02:25:00|486.5|484.5|486.49|484.49|486.5|484.5|486.45|484.45|13
1605666310000|2020-11-18 02:25:10|486.46|484.46|486.36|484.36|486.46|484.46|486.3|484.3|16
1605666320000|2020-11-18 02:25:20|486.33|484.33|486.21|484.21|486.35|484.35|486.21|484.21|11
1605666330000|2020-11-18 02:25:30|486.2|484.2|486.15|484.15|486.26|484.26|486.14|484.14|12
1605666340000|2020-11-18 02:25:40|486.17|484.17|486.27|484.27|486.27|484.27|486.17|484.17|7
1605666350000|2020-11-18 02:25:50|486.26|484.26|486.21|484.21|486.27|484.27|486.17|484.17|14
1605666360000|2020-11-18 02:26:00|486.16|484.16|486.09|484.09|486.19|484.19|486.08|484.08|13
1605666370000|2020-11-18 02:26:10|486.08|484.08|486.14|484.14|486.14|484.14|486.08|484.08|6
1605666380000|2020-11-18 02:26:20|486.11|484.11|486.11|484.11|486.12|484.12|486.11|484.11|9
1605666390000|2020-11-18 02:26:30|486.12|484.12|486.34|484.34|486.37|484.37|486.11|484.11|16
1605666400000|2020-11-18 02:26:40|486.38|484.38|486.34|484.34|486.42|484.42|486.34|484.34|13
1605666410000|2020-11-18 02:26:50|486.36|484.36|486.42|484.42|486.42|484.42|486.33|484.33|21
1605666420000|2020-11-18 02:27:00|486.39|484.39|486.41|484.41|486.41|484.41|486.38|484.38|11
1605666430000|2020-11-18 02:27:10|486.4|484.4|486.45|484.45|486.45|484.45|486.39|484.39|16
1605666440000|2020-11-18 02:27:20|486.46|484.46|486.45|484.45|486.47|484.47|486.44|484.44|9
1605666450000|2020-11-18 02:27:30|486.46|484.46|486.45|484.45|486.46|484.46|486.44|484.44|6
1605666460000|2020-11-18 02:27:40|486.46|484.46|486.86|484.86|486.86|484.86|486.46|484.46|18
1605666470000|2020-11-18 02:27:50|486.84|484.84|486.82|484.82|486.85|484.85|486.77|484.77|26
1605666480000|2020-11-18 02:28:00|486.81|484.81|486.85|484.85|486.85|484.85|486.81|484.81|12
1605666490000|2020-11-18 02:28:10|486.84|484.84|486.94|484.94|487.03|485.03|486.84|484.84|26
1605666500000|2020-11-18 02:28:20|486.9|484.9|487.13|485.13|487.13|485.13|486.9|484.9|29
1605666510000|2020-11-18 02:28:30|487.11|485.11|487.03|485.03|487.16|485.16|486.98|484.98|29
1605666520000|2020-11-18 02:28:40|486.98|484.98|486.82|484.82|487.01|485.01|486.82|484.82|22
1605666530000|2020-11-18 02:28:50|486.81|484.81|486.8|484.8|486.85|484.85|486.8|484.8|15
1605666540000|2020-11-18 02:29:00|486.79|484.79|486.58|484.58|486.79|484.79|486.57|484.57|13
1605666550000|2020-11-18 02:29:10|486.63|484.63|486.49|484.49|486.66|484.66|486.49|484.49|24
1605666560000|2020-11-18 02:29:20|486.51|484.51|486.44|484.44|486.54|484.54|486.43|484.43|22
1605666570000|2020-11-18 02:29:30|486.45|484.45|486.39|484.39|486.53|484.53|486.39|484.39|18
1605666580000|2020-11-18 02:29:40|486.4|484.4|486.45|484.45|486.51|484.51|486.4|484.4|23
1605666590000|2020-11-18 02:29:50|486.44|484.44|486.29|484.29|486.45|484.45|486.23|484.23|23
1605666600000|2020-11-18 02:30:00|486.3|484.3|486.31|484.31|486.32|484.32|486.24|484.24|22
1605666610000|2020-11-18 02:30:10|486.3|484.3|486.16|484.16|486.31|484.31|486.16|484.16|21
1605666620000|2020-11-18 02:30:20|486.18|484.18|486.17|484.17|486.22|484.22|486.13|484.13|24
1605666630000|2020-11-18 02:30:30|486.18|484.18|486.14|484.14|486.19|484.19|486.13|484.13|16
1605666640000|2020-11-18 02:30:40|486.13|484.13|486.08|484.08|486.13|484.13|486.02|484.02|19
1605666650000|2020-11-18 02:30:50|486.07|484.07|486.17|484.17|486.17|484.17|486.07|484.07|22
1605666660000|2020-11-18 02:31:00|486.2|484.2|486.3|484.3|486.31|484.31|486.2|484.2|16
1605666670000|2020-11-18 02:31:10|486.31|484.31|486.29|484.29|486.31|484.31|486.27|484.27|16
1605666680000|2020-11-18 02:31:20|486.27|484.27|486.29|484.29|486.29|484.29|486.27|484.27|9
1605666690000|2020-11-18 02:31:30|486.26|484.26|486.21|484.21|486.26|484.26|486.14|484.14|19
1605666700000|2020-11-18 02:31:40|486.23|484.23|486.12|484.12|486.24|484.24|486.12|484.12|13
1605666710000|2020-11-18 02:31:50|486.13|484.13|486.08|484.08|486.15|484.15|486.06|484.06|14
1605666720000|2020-11-18 02:32:00|486.06|484.06|486.17|484.17|486.17|484.17|486.03|484.03|23
1605666730000|2020-11-18 02:32:10|486.14|484.14|485.97|483.97|486.17|484.17|485.97|483.97|29
1605666740000|2020-11-18 02:32:20|486|484|485.98|483.98|486.03|484.03|485.97|483.97|22
1605666750000|2020-11-18 02:32:30|485.97|483.97|486.04|484.04|486.04|484.04|485.95|483.95|23
1605666760000|2020-11-18 02:32:40|486.03|484.03|486.07|484.07|486.09|484.09|486.03|484.03|9
1605666770000|2020-11-18 02:32:50|486.04|484.04|486.01|484.01|486.04|484.04|485.99|483.99|10
1605666780000|2020-11-18 02:33:00|485.95|483.95|485.88|483.88|485.95|483.95|485.87|483.87|16
1605666790000|2020-11-18 02:33:10|485.89|483.89|485.91|483.91|485.94|483.94|485.89|483.89|15
1605666800000|2020-11-18 02:33:20|485.9|483.9|485.91|483.91|485.95|483.95|485.9|483.9|13
1605666810000|2020-11-18 02:33:30|485.93|483.93|486.15|484.15|486.15|484.15|485.91|483.91|19
1605666820000|2020-11-18 02:33:40|486.17|484.17|486.29|484.29|486.3|484.3|486.17|484.17|21
1605666830000|2020-11-18 02:33:50|486.3|484.3|486.48|484.48|486.58|484.58|486.3|484.3|24
1605666840000|2020-11-18 02:34:00|486.49|484.49|486.43|484.43|486.52|484.52|486.43|484.43|20
1605666850000|2020-11-18 02:34:10|486.41|484.41|486.61|484.61|486.65|484.65|486.41|484.41|25
1605666860000|2020-11-18 02:34:20|486.62|484.62|486.63|484.63|486.65|484.65|486.6|484.6|21
1605666870000|2020-11-18 02:34:30|486.62|484.62|486.62|484.62|486.66|484.66|486.6|484.6|26
1605666880000|2020-11-18 02:34:40|486.64|484.64|486.61|484.61|486.65|484.65|486.6|484.6|18
1605666890000|2020-11-18 02:34:50|486.62|484.62|486.55|484.55|486.62|484.62|486.54|484.54|19
1605666900000|2020-11-18 02:35:00|486.54|484.54|486.69|484.69|486.71|484.71|486.53|484.53|23
1605666910000|2020-11-18 02:35:10|486.68|484.68|486.61|484.61|486.69|484.69|486.61|484.61|20
1605666920000|2020-11-18 02:35:20|486.62|484.62|486.69|484.69|486.7|484.7|486.59|484.59|25
1605666930000|2020-11-18 02:35:30|486.7|484.7|486.75|484.75|486.76|484.76|486.64|484.64|23
1605666940000|2020-11-18 02:35:40|486.76|484.76|486.94|484.94|486.96|484.96|486.76|484.76|13
1605666950000|2020-11-18 02:35:50|486.95|484.95|486.92|484.92|486.95|484.95|486.8|484.8|31
1605666960000|2020-11-18 02:36:00|486.91|484.91|486.98|484.98|487|485|486.82|484.82|26
1605666970000|2020-11-18 02:36:10|486.96|484.96|486.98|484.98|486.98|484.98|486.96|484.96|6
1605666980000|2020-11-18 02:36:20|486.99|484.99|486.97|484.97|486.99|484.99|486.91|484.91|25
1605666990000|2020-11-18 02:36:30|486.95|484.95|486.9|484.9|486.98|484.98|486.9|484.9|21
1605667000000|2020-11-18 02:36:40|486.91|484.91|486.93|484.93|486.97|484.97|486.91|484.91|20
1605667010000|2020-11-18 02:36:50|486.89|484.89|486.83|484.83|486.92|484.92|486.71|484.71|26
1605667020000|2020-11-18 02:37:00|486.79|484.79|486.76|484.76|486.83|484.83|486.69|484.69|18
1605667030000|2020-11-18 02:37:10|486.74|484.74|486.72|484.72|486.77|484.77|486.69|484.69|23
1605667040000|2020-11-18 02:37:20|486.71|484.71|486.64|484.64|486.74|484.74|486.64|484.64|21
1605667050000|2020-11-18 02:37:30|486.62|484.62|486.65|484.65|486.77|484.77|486.62|484.62|24
1605667060000|2020-11-18 02:37:40|486.63|484.63|486.76|484.76|486.77|484.77|486.63|484.63|21
1605667070000|2020-11-18 02:37:50|486.78|484.78|486.82|484.82|486.83|484.83|486.76|484.76|22
1605667080000|2020-11-18 02:38:00|486.83|484.83|486.88|484.88|486.88|484.88|486.82|484.82|12
1605667090000|2020-11-18 02:38:10|486.86|484.86|486.82|484.82|486.9|484.9|486.8|484.8|15
1605667100000|2020-11-18 02:38:20|486.8|484.8|486.86|484.86|486.86|484.86|486.72|484.72|21
1605667110000|2020-11-18 02:38:30|486.87|484.87|487|485|487.08|485.08|486.85|484.85|30
1605667120000|2020-11-18 02:38:40|486.96|484.96|487.1|485.1|487.1|485.1|486.96|484.96|25
1605667130000|2020-11-18 02:38:50|487.11|485.11|487.21|485.21|487.22|485.22|487.1|485.1|18
1605667140000|2020-11-18 02:39:00|487.2|485.2|487.43|485.43|487.46|485.46|487.2|485.2|19
1605667150000|2020-11-18 02:39:10|487.44|485.44|487.45|485.45|487.48|485.48|487.3|485.3|23
1605667160000|2020-11-18 02:39:20|487.46|485.46|487.58|485.58|487.58|485.58|487.44|485.44|28
1605667170000|2020-11-18 02:39:30|487.59|485.59|487.6|485.6|487.64|485.64|487.57|485.57|25
1605667180000|2020-11-18 02:39:40|487.63|485.63|487.62|485.62|487.66|485.66|487.59|485.59|18
1605667190000|2020-11-18 02:39:50|487.54|485.54|487.49|485.49|487.55|485.55|487.42|485.42|31
1605667200000|2020-11-18 02:40:00|487.51|485.51|487.59|485.59|487.62|485.62|487.45|485.45|18
1605667210000|2020-11-18 02:40:10|487.6|485.6|487.6|485.6|487.62|485.62|487.59|485.59|11
1605667220000|2020-11-18 02:40:20|487.62|485.62|487.6|485.6|487.62|485.62|487.59|485.59|10
1605667230000|2020-11-18 02:40:30|487.61|485.61|487.63|485.63|487.63|485.63|487.59|485.59|8
1605667240000|2020-11-18 02:40:40|487.64|485.64|487.65|485.65|487.66|485.66|487.62|485.62|12
1605667250000|2020-11-18 02:40:50|487.68|485.68|487.76|485.76|487.76|485.76|487.64|485.64|15
1605667260000|2020-11-18 02:41:00|487.75|485.75|487.46|485.46|487.77|485.77|487.46|485.46|22
1605667270000|2020-11-18 02:41:10|487.49|485.49|487.33|485.33|487.49|485.49|487.32|485.32|18
1605667280000|2020-11-18 02:41:20|487.32|485.32|487.42|485.42|487.49|485.49|487.32|485.32|29
1605667290000|2020-11-18 02:41:30|487.43|485.43|487.45|485.45|487.45|485.45|487.36|485.36|27
1605667300000|2020-11-18 02:41:40|487.43|485.43|487.5|485.5|487.51|485.51|487.39|485.39|15
1605667310000|2020-11-18 02:41:50|487.49|485.49|487.65|485.65|487.65|485.65|487.49|485.49|11
1605667320000|2020-11-18 02:42:00|487.66|485.66|487.66|485.66|487.68|485.68|487.61|485.61|26
1605667330000|2020-11-18 02:42:10|487.65|485.65|487.54|485.54|487.65|485.65|487.48|485.48|26
1605667340000|2020-11-18 02:42:20|487.52|485.52|487.49|485.49|487.57|485.57|487.49|485.49|24
1605667350000|2020-11-18 02:42:30|487.5|485.5|487.29|485.29|487.5|485.5|487.27|485.27|20
1605667360000|2020-11-18 02:42:40|487.3|485.3|486.99|484.99|487.3|485.3|486.98|484.98|22
1605667370000|2020-11-18 02:42:50|486.98|484.98|487.08|485.08|487.08|485.08|486.98|484.98|21
1605667380000|2020-11-18 02:43:00|487.09|485.09|486.95|484.95|487.11|485.11|486.95|484.95|18
1605667390000|2020-11-18 02:43:10|486.96|484.96|487|485|487.04|485.04|486.95|484.95|29
1605667400000|2020-11-18 02:43:20|486.99|484.99|486.98|484.98|487.05|485.05|486.95|484.95|9
1605667410000|2020-11-18 02:43:30|486.97|484.97|486.86|484.86|486.98|484.98|486.86|484.86|23
1605667420000|2020-11-18 02:43:40|486.87|484.87|487|485|487.01|485.01|486.87|484.87|14
1605667430000|2020-11-18 02:43:50|487.01|485.01|487.01|485.01|487.01|485.01|486.99|484.99|4
1605667440000|2020-11-18 02:44:00|487|485|486.82|484.82|487.01|485.01|486.76|484.76|17
1605667450000|2020-11-18 02:44:10|486.83|484.83|486.87|484.87|486.88|484.88|486.83|484.83|11
1605667460000|2020-11-18 02:44:20|486.86|484.86|486.8|484.8|486.86|484.86|486.8|484.8|5
1605667470000|2020-11-18 02:44:30|486.79|484.79|486.67|484.67|486.79|484.79|486.67|484.67|15
1605667480000|2020-11-18 02:44:40|486.68|484.68|486.67|484.67|486.7|484.7|486.67|484.67|5
1605667490000|2020-11-18 02:44:50|486.68|484.68|486.61|484.61|486.68|484.68|486.59|484.59|7
1605667500000|2020-11-18 02:45:00|486.63|484.63|486.59|484.59|486.65|484.65|486.59|484.59|14
1605667510000|2020-11-18 02:45:10|486.6|484.6|486.5|484.5|486.63|484.63|486.49|484.49|17
1605667520000|2020-11-18 02:45:20|486.51|484.51|486.55|484.55|486.55|484.55|486.45|484.45|20
1605667530000|2020-11-18 02:45:30|486.53|484.53|486.4|484.4|486.53|484.53|486.4|484.4|23
1605667540000|2020-11-18 02:45:40|486.38|484.38|486.24|484.24|486.38|484.38|486.23|484.23|22
1605667550000|2020-11-18 02:45:50|486.23|484.23|486.22|484.22|486.24|484.24|486.18|484.18|24
1605667560000|2020-11-18 02:46:00|486.21|484.21|486.24|484.24|486.25|484.25|486.21|484.21|18
1605667570000|2020-11-18 02:46:10|486.21|484.21|486.23|484.23|486.25|484.25|486.21|484.21|19
1605667580000|2020-11-18 02:46:20|486.21|484.21|486.19|484.19|486.22|484.22|486.14|484.14|20
1605667590000|2020-11-18 02:46:30|486.21|484.21|486.34|484.34|486.39|484.39|486.21|484.21|23
1605667600000|2020-11-18 02:46:40|486.28|484.28|486.3|484.3|486.33|484.33|486.25|484.25|17
1605667610000|2020-11-18 02:46:50|486.31|484.31|486.32|484.32|486.33|484.33|486.31|484.31|11
1605667620000|2020-11-18 02:47:00|486.3|484.3|486.31|484.31|486.33|484.33|486.28|484.28|9
1605667630000|2020-11-18 02:47:10|486.32|484.32|486.24|484.24|486.34|484.34|486.24|484.24|18
1605667640000|2020-11-18 02:47:20|486.28|484.28|486.19|484.19|486.3|484.3|486.19|484.19|9
1605667650000|2020-11-18 02:47:30|486.18|484.18|486.14|484.14|486.18|484.18|486.08|484.08|20
1605667660000|2020-11-18 02:47:40|486.16|484.16|486.1|484.1|486.16|484.16|486.09|484.09|16
1605667670000|2020-11-18 02:47:50|486.11|484.11|486.04|484.04|486.11|484.11|486.04|484.04|15
1605667680000|2020-11-18 02:48:00|486.03|484.03|486|484|486.03|484.03|486|484|4
1605667700000|2020-11-18 02:48:20|486.02|484.02|486.14|484.14|486.15|484.15|486.02|484.02|14
1605667710000|2020-11-18 02:48:30|486.15|484.15|486.14|484.14|486.16|484.16|486.13|484.13|13
1605667720000|2020-11-18 02:48:40|486.15|484.15|486.15|484.15|486.16|484.16|486.14|484.14|10
1605667730000|2020-11-18 02:48:50|486.18|484.18|486.15|484.15|486.18|484.18|486.14|484.14|13
1605667740000|2020-11-18 02:49:00|486.16|484.16|486.14|484.14|486.16|484.16|486.14|484.14|7
1605667750000|2020-11-18 02:49:10|486.15|484.15|486.16|484.16|486.16|484.16|486.13|484.13|3
1605667760000|2020-11-18 02:49:20|486.17|484.17|486.05|484.05|486.17|484.17|486.01|484.01|24
1605667770000|2020-11-18 02:49:30|486.04|484.04|486.01|484.01|486.04|484.04|486.01|484.01|12
1605667780000|2020-11-18 02:49:40|486.03|484.03|486.04|484.04|486.06|484.06|486.01|484.01|17
1605667790000|2020-11-18 02:49:50|486.05|484.05|486.02|484.02|486.09|484.09|486.01|484.01|21
1605667800000|2020-11-18 02:50:00|486.01|484.01|486.02|484.02|486.03|484.03|485.89|483.89|22
1605667810000|2020-11-18 02:50:10|486.01|484.01|486.01|484.01|486.01|484.01|485.99|483.99|6
1605667820000|2020-11-18 02:50:20|486.02|484.02|486.02|484.02|486.03|484.03|486.01|484.01|7
1605667830000|2020-11-18 02:50:30|486.03|484.03|486.05|484.05|486.05|484.05|486.02|484.02|8
1605667840000|2020-11-18 02:50:40|486.04|484.04|486.04|484.04|486.05|484.05|486.04|484.04|3
1605667860000|2020-11-18 02:51:00|486.05|484.05|485.99|483.99|486.05|484.05|485.99|483.99|9
1605667870000|2020-11-18 02:51:10|485.95|483.95|485.93|483.93|485.95|483.95|485.89|483.89|20
1605667880000|2020-11-18 02:51:20|485.9|483.9|485.88|483.88|485.96|483.96|485.86|483.86|20
1605667890000|2020-11-18 02:51:30|485.87|483.87|485.81|483.81|485.87|483.87|485.81|483.81|16
1605667900000|2020-11-18 02:51:40|485.84|483.84|485.81|483.81|485.87|483.87|485.81|483.81|6
1605667910000|2020-11-18 02:51:50|485.82|483.82|485.87|483.87|485.87|483.87|485.8|483.8|9
1605667920000|2020-11-18 02:52:00|485.79|483.79|485.87|483.87|485.87|483.87|485.79|483.79|9
1605667940000|2020-11-18 02:52:20|485.75|483.75|485.75|483.75|485.75|483.75|485.75|483.75|1
1605667950000|2020-11-18 02:52:30|485.74|483.74|485.42|483.42|485.74|483.74|485.42|483.42|8
1605667960000|2020-11-18 02:52:40|485.41|483.41|485.62|483.62|485.62|483.62|485.41|483.41|20
1605667970000|2020-11-18 02:52:50|485.65|483.65|485.44|483.44|485.65|483.65|485.42|483.42|26
1605667980000|2020-11-18 02:53:00|485.46|483.46|485.31|483.31|485.46|483.46|485.3|483.3|15
1605667990000|2020-11-18 02:53:10|485.32|483.32|485.29|483.29|485.34|483.34|485.25|483.25|14
1605668000000|2020-11-18 02:53:20|485.3|483.3|485.52|483.52|485.54|483.54|485.3|483.3|19
1605668010000|2020-11-18 02:53:30|485.53|483.53|485.47|483.47|485.53|483.53|485.45|483.45|9
1605668020000|2020-11-18 02:53:40|485.45|483.45|485.48|483.48|485.48|483.48|485.44|483.44|17
1605668030000|2020-11-18 02:53:50|485.58|483.58|485.69|483.69|485.7|483.7|485.57|483.57|17
1605668040000|2020-11-18 02:54:00|485.7|483.7|485.71|483.71|485.71|483.71|485.66|483.66|12
1605668050000|2020-11-18 02:54:10|485.68|483.68|485.69|483.69|485.69|483.69|485.66|483.66|12
1605668060000|2020-11-18 02:54:20|485.68|483.68|485.83|483.83|485.85|483.85|485.68|483.68|11
1605668070000|2020-11-18 02:54:30|485.86|483.86|486.01|484.01|486.02|484.02|485.86|483.86|21
1605668080000|2020-11-18 02:54:40|486.02|484.02|486.06|484.06|486.14|484.14|486.02|484.02|17
1605668090000|2020-11-18 02:54:50|486.07|484.07|486.09|484.09|486.09|484.09|485.95|483.95|15
1605668100000|2020-11-18 02:55:00|486.11|484.11|486.07|484.07|486.11|484.11|486.07|484.07|11
1605668110000|2020-11-18 02:55:10|486.08|484.08|485.86|483.86|486.11|484.11|485.83|483.83|19
1605668120000|2020-11-18 02:55:20|485.87|483.87|485.88|483.88|485.9|483.9|485.86|483.86|13
1605668130000|2020-11-18 02:55:30|485.87|483.87|485.86|483.86|485.9|483.9|485.85|483.85|18
1605668140000|2020-11-18 02:55:40|485.89|483.89|485.87|483.87|485.93|483.93|485.84|483.84|21
1605668150000|2020-11-18 02:55:50|485.85|483.85|485.74|483.74|485.87|483.87|485.73|483.73|23
1605668160000|2020-11-18 02:56:00|485.75|483.75|485.75|483.75|485.79|483.79|485.72|483.72|26
1605668170000|2020-11-18 02:56:10|485.76|483.76|485.86|483.86|485.86|483.86|485.75|483.75|18
1605668180000|2020-11-18 02:56:20|485.85|483.85|485.83|483.83|485.87|483.87|485.83|483.83|24
1605668190000|2020-11-18 02:56:30|485.82|483.82|485.88|483.88|485.91|483.91|485.82|483.82|22
1605668200000|2020-11-18 02:56:40|485.91|483.91|485.86|483.86|485.91|483.91|485.85|483.85|15
1605668210000|2020-11-18 02:56:50|485.85|483.85|485.74|483.74|485.86|483.86|485.7|483.7|21
1605668220000|2020-11-18 02:57:00|485.75|483.75|485.82|483.82|485.89|483.89|485.73|483.73|18
1605668230000|2020-11-18 02:57:10|485.73|483.73|485.66|483.66|485.73|483.73|485.6|483.6|28
1605668240000|2020-11-18 02:57:20|485.67|483.67|485.7|483.7|485.71|483.71|485.67|483.67|23
1605668250000|2020-11-18 02:57:30|485.69|483.69|485.76|483.76|485.79|483.79|485.69|483.69|17
1605668260000|2020-11-18 02:57:40|485.73|483.73|485.74|483.74|485.8|483.8|485.72|483.72|13
1605668270000|2020-11-18 02:57:50|485.72|483.72|485.83|483.83|485.83|483.83|485.72|483.72|18
1605668280000|2020-11-18 02:58:00|485.82|483.82|485.77|483.77|485.83|483.83|485.73|483.73|22
1605668290000|2020-11-18 02:58:10|485.76|483.76|485.91|483.91|485.94|483.94|485.76|483.76|24
1605668300000|2020-11-18 02:58:20|485.92|483.92|486|484|486|484|485.91|483.91|23
1605668310000|2020-11-18 02:58:30|485.95|483.95|486.06|484.06|486.09|484.09|485.94|483.94|16
1605668320000|2020-11-18 02:58:40|486.09|484.09|486.09|484.09|486.11|484.11|486.06|484.06|14
1605668330000|2020-11-18 02:58:50|486.11|484.11|486.12|484.12|486.15|484.15|486.1|484.1|22
1605668340000|2020-11-18 02:59:00|486.13|484.13|486.17|484.17|486.17|484.17|486.12|484.12|16
1605668350000|2020-11-18 02:59:10|486.15|484.15|486.16|484.16|486.18|484.18|486.13|484.13|19
1605668360000|2020-11-18 02:59:20|486.18|484.18|486.25|484.25|486.25|484.25|486.15|484.15|27
1605668370000|2020-11-18 02:59:30|486.2|484.2|486.28|484.28|486.3|484.3|486.19|484.19|30
1605668380000|2020-11-18 02:59:40|486.3|484.3|486.28|484.28|486.34|484.34|486.26|484.26|15
1605668390000|2020-11-18 02:59:50|486.3|484.3|486.37|484.37|486.44|484.44|486.29|484.29|23
1605668400000|2020-11-18 03:00:00|486.38|484.38|486.37|484.37|486.4|484.4|486.33|484.33|21
1605668410000|2020-11-18 03:00:10|486.36|484.36|486.35|484.35|486.37|484.37|486.22|484.22|28
1605668420000|2020-11-18 03:00:20|486.37|484.37|486.58|484.58|486.58|484.58|486.33|484.33|24
1605668430000|2020-11-18 03:00:30|486.57|484.57|486.61|484.61|486.62|484.62|486.57|484.57|5
1605668440000|2020-11-18 03:00:40|486.63|484.63|486.7|484.7|486.76|484.76|486.63|484.63|25
1605668450000|2020-11-18 03:00:50|486.73|484.73|486.74|484.74|486.76|484.76|486.66|484.66|25
1605668460000|2020-11-18 03:01:00|486.73|484.73|486.53|484.53|486.74|484.74|486.52|484.52|32
1605668470000|2020-11-18 03:01:10|486.52|484.52|486.68|484.68|486.7|484.7|486.51|484.51|32
1605668480000|2020-11-18 03:01:20|486.67|484.67|486.68|484.68|486.76|484.76|486.67|484.67|16
1605668490000|2020-11-18 03:01:30|486.7|484.7|486.85|484.85|486.85|484.85|486.7|484.7|15
1605668500000|2020-11-18 03:01:40|486.78|484.78|486.8|484.8|486.86|484.86|486.78|484.78|22
1605668510000|2020-11-18 03:01:50|486.77|484.77|486.79|484.79|486.79|484.79|486.75|484.75|7
1605668520000|2020-11-18 03:02:00|486.78|484.78|486.67|484.67|486.78|484.78|486.63|484.63|21
1605668530000|2020-11-18 03:02:10|486.68|484.68|486.67|484.67|486.68|484.68|486.65|484.65|8
1605668540000|2020-11-18 03:02:20|486.66|484.66|486.49|484.49|486.66|484.66|486.47|484.47|19
1605668550000|2020-11-18 03:02:30|486.47|484.47|486.47|484.47|486.48|484.48|486.4|484.4|13
1605668560000|2020-11-18 03:02:40|486.5|484.5|486.53|484.53|486.55|484.55|486.47|484.47|19
1605668570000|2020-11-18 03:02:50|486.55|484.55|486.51|484.51|486.57|484.57|486.48|484.48|23
1605668580000|2020-11-18 03:03:00|486.53|484.53|486.69|484.69|486.69|484.69|486.48|484.48|18
1605668590000|2020-11-18 03:03:10|486.7|484.7|486.69|484.69|486.7|484.7|486.69|484.69|8
1605668600000|2020-11-18 03:03:20|486.68|484.68|486.68|484.68|486.69|484.69|486.67|484.67|5
1605668610000|2020-11-18 03:03:30|486.67|484.67|486.71|484.71|486.71|484.71|486.66|484.66|8
1605668620000|2020-11-18 03:03:40|486.69|484.69|486.69|484.69|486.71|484.71|486.68|484.68|11
1605668630000|2020-11-18 03:03:50|486.61|484.61|486.41|484.41|486.61|484.61|486.41|484.41|24
1605668640000|2020-11-18 03:04:00|486.35|484.35|486.21|484.21|486.35|484.35|486.19|484.19|31
1605668650000|2020-11-18 03:04:10|486.25|484.25|486.33|484.33|486.39|484.39|486.25|484.25|20
1605668660000|2020-11-18 03:04:20|486.32|484.32|486.22|484.22|486.33|484.33|486.21|484.21|11
1605668670000|2020-11-18 03:04:30|486.21|484.21|486.17|484.17|486.22|484.22|486.17|484.17|12
1605668680000|2020-11-18 03:04:40|486.16|484.16|486.2|484.2|486.3|484.3|486.16|484.16|22
1605668690000|2020-11-18 03:04:50|486.19|484.19|486.22|484.22|486.25|484.25|486.17|484.17|21
1605668700000|2020-11-18 03:05:00|486.21|484.21|486.33|484.33|486.37|484.37|486.21|484.21|23
1605668710000|2020-11-18 03:05:10|486.34|484.34|486.22|484.22|486.38|484.38|486.2|484.2|27
1605668720000|2020-11-18 03:05:20|486.23|484.23|486.2|484.2|486.24|484.24|486.2|484.2|12
1605668730000|2020-11-18 03:05:30|486.22|484.22|486.32|484.32|486.33|484.33|486.2|484.2|16
1605668740000|2020-11-18 03:05:40|486.33|484.33|486.38|484.38|486.45|484.45|486.32|484.32|30
1605668750000|2020-11-18 03:05:50|486.39|484.39|486.37|484.37|486.42|484.42|486.37|484.37|27
1605668760000|2020-11-18 03:06:00|486.39|484.39|486.35|484.35|486.44|484.44|486.28|484.28|26
1605668770000|2020-11-18 03:06:10|486.34|484.34|486.27|484.27|486.35|484.35|486.2|484.2|27
1605668780000|2020-11-18 03:06:20|486.29|484.29|486.21|484.21|486.31|484.31|486.21|484.21|19
1605668790000|2020-11-18 03:06:30|486.22|484.22|486.22|484.22|486.26|484.26|486.17|484.17|17
1605668800000|2020-11-18 03:06:40|486.21|484.21|486.17|484.17|486.23|484.23|486.15|484.15|18
1605668810000|2020-11-18 03:06:50|486.16|484.16|486.29|484.29|486.29|484.29|486.14|484.14|22
1605668820000|2020-11-18 03:07:00|486.38|484.38|486.35|484.35|486.4|484.4|486.34|484.34|27
1605668830000|2020-11-18 03:07:10|486.38|484.38|486.37|484.37|486.42|484.42|486.32|484.32|30
1605668840000|2020-11-18 03:07:20|486.39|484.39|486.45|484.45|486.46|484.46|486.32|484.32|29
1605668850000|2020-11-18 03:07:30|486.46|484.46|485.96|483.96|486.46|484.46|485.93|483.93|18
1605668860000|2020-11-18 03:07:40|485.97|483.97|486.04|484.04|486.04|484.04|485.9|483.9|14
1605668870000|2020-11-18 03:07:50|486.03|484.03|485.79|483.79|486.04|484.04|485.79|483.79|19
1605668880000|2020-11-18 03:08:00|485.81|483.81|485.64|483.64|485.81|483.81|485.62|483.62|16
1605668890000|2020-11-18 03:08:10|485.65|483.65|485.65|483.65|485.66|483.66|485.63|483.63|13
1605668900000|2020-11-18 03:08:20|485.69|483.69|485.76|483.76|485.79|483.79|485.61|483.61|11
1605668910000|2020-11-18 03:08:30|485.82|483.82|485.82|483.82|485.86|483.86|485.76|483.76|13
1605668920000|2020-11-18 03:08:40|485.85|483.85|485.73|483.73|485.85|483.85|485.73|483.73|14
1605668930000|2020-11-18 03:08:50|485.76|483.76|485.65|483.65|485.76|483.76|485.65|483.65|17
1605668940000|2020-11-18 03:09:00|485.68|483.68|485.71|483.71|485.72|483.72|485.68|483.68|8
1605668950000|2020-11-18 03:09:10|485.76|483.76|485.79|483.79|485.79|483.79|485.72|483.72|4
1605668960000|2020-11-18 03:09:20|485.81|483.81|485.77|483.77|485.81|483.81|485.72|483.72|13
1605668970000|2020-11-18 03:09:30|485.81|483.81|485.69|483.69|485.81|483.81|485.68|483.68|9
1605668980000|2020-11-18 03:09:40|485.68|483.68|485.71|483.71|485.71|483.71|485.68|483.68|5
1605668990000|2020-11-18 03:09:50|485.67|483.67|485.5|483.5|485.72|483.72|485.46|483.46|22
1605669000000|2020-11-18 03:10:00|485.51|483.51|485.59|483.59|485.59|483.59|485.51|483.51|6
1605669010000|2020-11-18 03:10:10|485.57|483.57|485.59|483.59|485.59|483.59|485.57|483.57|2
1605669020000|2020-11-18 03:10:20|485.58|483.58|485.58|483.58|485.59|483.59|485.58|483.58|3
1605669030000|2020-11-18 03:10:30|485.56|483.56|485.41|483.41|485.56|483.56|485.41|483.41|6
1605669040000|2020-11-18 03:10:40|485.47|483.47|485.35|483.35|485.47|483.47|485.33|483.33|13
1605669050000|2020-11-18 03:10:50|485.34|483.34|485.19|483.19|485.35|483.35|485.19|483.19|22
1605669060000|2020-11-18 03:11:00|485.2|483.2|485.2|483.2|485.22|483.22|485.19|483.19|11
1605669070000|2020-11-18 03:11:10|485.21|483.21|485.11|483.11|485.21|483.21|485.07|483.07|16
1605669080000|2020-11-18 03:11:20|485.12|483.12|485.11|483.11|485.13|483.13|485.11|483.11|4
1605669090000|2020-11-18 03:11:30|485.12|483.12|485.23|483.23|485.23|483.23|485.08|483.08|9
1605669100000|2020-11-18 03:11:40|485.2|483.2|485.23|483.23|485.23|483.23|485.19|483.19|11
1605669110000|2020-11-18 03:11:50|485.21|483.21|485.28|483.28|485.28|483.28|485.2|483.2|7
1605669120000|2020-11-18 03:12:00|485.26|483.26|485.27|483.27|485.28|483.28|485.26|483.26|4
1605669130000|2020-11-18 03:12:10|485.24|483.24|485.11|483.11|485.24|483.24|485.11|483.11|8
1605669140000|2020-11-18 03:12:20|485.14|483.14|485.16|483.16|485.16|483.16|485.02|483.02|14
1605669150000|2020-11-18 03:12:30|485.14|483.14|485.34|483.34|485.34|483.34|485.14|483.14|14
1605669160000|2020-11-18 03:12:40|485.39|483.39|485.37|483.37|485.42|483.42|485.37|483.37|11
1605669170000|2020-11-18 03:12:50|485.38|483.38|485.35|483.35|485.38|483.38|485.29|483.29|13
1605669180000|2020-11-18 03:13:00|485.37|483.37|485.03|483.03|485.37|483.37|485.03|483.03|22
1605669190000|2020-11-18 03:13:10|485.09|483.09|485.11|483.11|485.11|483.11|485.06|483.06|13
1605669200000|2020-11-18 03:13:20|485.09|483.09|485.13|483.13|485.17|483.17|485.09|483.09|9
1605669210000|2020-11-18 03:13:30|485.14|483.14|485.13|483.13|485.15|483.15|485.1|483.1|12
1605669220000|2020-11-18 03:13:40|485.12|483.12|485.03|483.03|485.12|483.12|484.96|482.96|20
1605669230000|2020-11-18 03:13:50|485|483|485.02|483.02|485.02|483.02|485|483|5
1605669240000|2020-11-18 03:14:00|485.01|483.01|485.01|483.01|485.01|483.01|485|483|3
1605669250000|2020-11-18 03:14:10|485|483|484.92|482.92|485|483|484.85|482.85|27
1605669260000|2020-11-18 03:14:20|484.89|482.89|484.83|482.83|484.92|482.92|484.79|482.79|27
1605669270000|2020-11-18 03:14:30|484.84|482.84|484.84|482.84|484.88|482.88|484.78|482.78|30
1605669280000|2020-11-18 03:14:40|484.82|482.82|484.7|482.7|484.85|482.85|484.7|482.7|21
1605669290000|2020-11-18 03:14:50|484.74|482.74|484.72|482.72|484.79|482.79|484.7|482.7|28
1605669300000|2020-11-18 03:15:00|484.73|482.73|484.4|482.4|484.79|482.79|484.4|482.4|22
1605669310000|2020-11-18 03:15:10|484.36|482.36|484.43|482.43|484.43|482.43|484.32|482.32|29
1605669320000|2020-11-18 03:15:20|484.42|482.42|484.38|482.38|484.51|482.51|484.37|482.37|30
1605669330000|2020-11-18 03:15:30|484.39|482.39|484.4|482.4|484.45|482.45|484.36|482.36|30
1605669340000|2020-11-18 03:15:40|484.41|482.41|484.33|482.33|484.43|482.43|484.33|482.33|19
1605669350000|2020-11-18 03:15:50|484.29|482.29|483.89|481.89|484.34|482.34|483.89|481.89|33
1605669360000|2020-11-18 03:16:00|483.83|481.83|483.63|481.63|483.9|481.9|483.54|481.54|36
1605669370000|2020-11-18 03:16:10|483.64|481.64|483.63|481.63|483.76|481.76|483.6|481.6|27
1605669380000|2020-11-18 03:16:20|483.65|481.65|483.92|481.92|483.92|481.92|483.42|481.42|29
1605669390000|2020-11-18 03:16:30|483.97|481.97|483.83|481.83|483.97|481.97|483.76|481.76|35
1605669400000|2020-11-18 03:16:40|483.88|481.88|483.98|481.98|484|482|483.83|481.83|27
1605669410000|2020-11-18 03:16:50|483.96|481.96|484.11|482.11|484.13|482.13|483.96|481.96|19
1605669420000|2020-11-18 03:17:00|484.21|482.21|484.04|482.04|484.22|482.22|484.04|482.04|24
1605669430000|2020-11-18 03:17:10|484.03|482.03|483.98|481.98|484.09|482.09|483.96|481.96|26
1605669440000|2020-11-18 03:17:20|484.04|482.04|483.95|481.95|484.04|482.04|483.95|481.95|14
1605669450000|2020-11-18 03:17:30|484.02|482.02|484.12|482.12|484.12|482.12|483.96|481.96|26
1605669460000|2020-11-18 03:17:40|484.14|482.14|484.37|482.37|484.39|482.39|484.14|482.14|25
1605669470000|2020-11-18 03:17:50|484.36|482.36|484.38|482.38|484.39|482.39|484.29|482.29|19
1605669480000|2020-11-18 03:18:00|484.34|482.34|484.74|482.74|484.77|482.77|484.34|482.34|27
1605669490000|2020-11-18 03:18:10|484.72|482.72|484.86|482.86|484.87|482.87|484.65|482.65|33
1605669500000|2020-11-18 03:18:20|484.84|482.84|484.88|482.88|484.93|482.93|484.82|482.82|29
1605669510000|2020-11-18 03:18:30|484.87|482.87|484.92|482.92|484.97|482.97|484.83|482.83|30
1605669520000|2020-11-18 03:18:40|484.89|482.89|484.89|482.89|484.96|482.96|484.82|482.82|24
1605669530000|2020-11-18 03:18:50|484.88|482.88|484.96|482.96|485.01|483.01|484.86|482.86|28
1605669540000|2020-11-18 03:19:00|484.97|482.97|485|483|485.07|483.07|484.95|482.95|27
1605669550000|2020-11-18 03:19:10|485.05|483.05|485.08|483.08|485.08|483.08|484.97|482.97|26
1605669560000|2020-11-18 03:19:20|485.04|483.04|485.04|483.04|485.09|483.09|485.01|483.01|19
1605669570000|2020-11-18 03:19:30|485.05|483.05|484.99|482.99|485.06|483.06|484.99|482.99|17
1605669580000|2020-11-18 03:19:40|484.98|482.98|484.85|482.85|485.03|483.03|484.85|482.85|26
1605669590000|2020-11-18 03:19:50|484.88|482.88|484.77|482.77|484.91|482.91|484.73|482.73|27
1605669600000|2020-11-18 03:20:00|484.8|482.8|484.74|482.74|484.83|482.83|484.72|482.72|23
1605669610000|2020-11-18 03:20:10|484.73|482.73|484.71|482.71|484.81|482.81|484.69|482.69|16
1605669620000|2020-11-18 03:20:20|484.73|482.73|484.73|482.73|484.76|482.76|484.63|482.63|23
1605669630000|2020-11-18 03:20:30|484.75|482.75|484.75|482.75|484.77|482.77|484.7|482.7|13
1605669640000|2020-11-18 03:20:40|484.77|482.77|484.76|482.76|484.8|482.8|484.71|482.71|25
1605669650000|2020-11-18 03:20:50|484.73|482.73|484.76|482.76|484.77|482.77|484.73|482.73|14
1605669660000|2020-11-18 03:21:00|484.74|482.74|484.84|482.84|484.84|482.84|484.73|482.73|13
1605669670000|2020-11-18 03:21:10|484.89|482.89|484.94|482.94|484.94|482.94|484.89|482.89|17
1605669680000|2020-11-18 03:21:20|484.92|482.92|484.81|482.81|484.94|482.94|484.78|482.78|23
1605669690000|2020-11-18 03:21:30|484.8|482.8|484.92|482.92|484.95|482.95|484.8|482.8|23
1605669700000|2020-11-18 03:21:40|484.93|482.93|484.92|482.92|484.96|482.96|484.89|482.89|16
1605669710000|2020-11-18 03:21:50|484.94|482.94|484.92|482.92|484.99|482.99|484.92|482.92|17
1605669720000|2020-11-18 03:22:00|484.91|482.91|484.97|482.97|484.97|482.97|484.81|482.81|26
1605669730000|2020-11-18 03:22:10|484.96|482.96|484.92|482.92|485|483|484.9|482.9|20
1605669740000|2020-11-18 03:22:20|484.91|482.91|484.83|482.83|484.97|482.97|484.83|482.83|24
1605669750000|2020-11-18 03:22:30|484.89|482.89|484.86|482.86|484.91|482.91|484.82|482.82|32
1605669760000|2020-11-18 03:22:40|484.87|482.87|484.92|482.92|484.93|482.93|484.87|482.87|23
1605669770000|2020-11-18 03:22:50|484.91|482.91|484.89|482.89|484.91|482.91|484.85|482.85|20
1605669780000|2020-11-18 03:23:00|484.86|482.86|484.98|482.98|484.98|482.98|484.85|482.85|23
1605669790000|2020-11-18 03:23:10|484.97|482.97|485|483|485.01|483.01|484.97|482.97|9
1605669800000|2020-11-18 03:23:20|484.99|482.99|484.96|482.96|485.01|483.01|484.96|482.96|11
1605669810000|2020-11-18 03:23:30|484.95|482.95|485.01|483.01|485.02|483.02|484.95|482.95|14
1605669820000|2020-11-18 03:23:40|485.02|483.02|485|483|485.1|483.1|484.97|482.97|20
1605669830000|2020-11-18 03:23:50|485.02|483.02|485.06|483.06|485.09|483.09|484.98|482.98|22
1605669840000|2020-11-18 03:24:00|485.05|483.05|485.15|483.15|485.2|483.2|485.05|483.05|28
1605669850000|2020-11-18 03:24:10|485.11|483.11|485.2|483.2|485.21|483.21|485.11|483.11|23
1605669860000|2020-11-18 03:24:20|485.19|483.19|485.29|483.29|485.29|483.29|485.17|483.17|18
1605669870000|2020-11-18 03:24:30|485.28|483.28|485.26|483.26|485.31|483.31|485.25|483.25|9
1605669880000|2020-11-18 03:24:40|485.35|483.35|485.38|483.38|485.38|483.38|485.33|483.33|6
1605669890000|2020-11-18 03:24:50|485.39|483.39|485.38|483.38|485.43|483.43|485.37|483.37|21
1605669900000|2020-11-18 03:25:00|485.39|483.39|485.31|483.31|485.4|483.4|485.28|483.28|18
1605669910000|2020-11-18 03:25:10|485.32|483.32|485.38|483.38|485.41|483.41|485.28|483.28|21
1605669920000|2020-11-18 03:25:20|485.39|483.39|485.33|483.33|485.39|483.39|485.27|483.27|21
1605669930000|2020-11-18 03:25:30|485.34|483.34|485.33|483.33|485.37|483.37|485.29|483.29|25
1605669940000|2020-11-18 03:25:40|485.34|483.34|485.47|483.47|485.51|483.51|485.31|483.31|27
1605669950000|2020-11-18 03:25:50|485.46|483.46|485.47|483.47|485.52|483.52|485.39|483.39|20
1605669960000|2020-11-18 03:26:00|485.45|483.45|485.39|483.39|485.52|483.52|485.37|483.37|22
1605669970000|2020-11-18 03:26:10|485.4|483.4|485.46|483.46|485.51|483.51|485.32|483.32|28
1605669980000|2020-11-18 03:26:20|485.47|483.47|485.46|483.46|485.5|483.5|485.38|483.38|22
1605669990000|2020-11-18 03:26:30|485.45|483.45|485.44|483.44|485.5|483.5|485.36|483.36|29
1605670000000|2020-11-18 03:26:40|485.43|483.43|485.46|483.46|485.49|483.49|485.41|483.41|21
1605670010000|2020-11-18 03:26:50|485.47|483.47|485.46|483.46|485.48|483.48|485.46|483.46|6
1605670020000|2020-11-18 03:27:00|485.44|483.44|485.44|483.44|485.46|483.46|485.42|483.42|17
1605670030000|2020-11-18 03:27:10|485.45|483.45|485.65|483.65|485.65|483.65|485.45|483.45|18
1605670040000|2020-11-18 03:27:20|485.58|483.58|485.5|483.5|485.65|483.65|485.49|483.49|23
1605670050000|2020-11-18 03:27:30|485.49|483.49|485.6|483.6|485.62|483.62|485.49|483.49|15
1605670060000|2020-11-18 03:27:40|485.62|483.62|485.61|483.61|485.62|483.62|485.58|483.58|12
1605670070000|2020-11-18 03:27:50|485.65|483.65|485.64|483.64|485.66|483.66|485.62|483.62|13
1605670080000|2020-11-18 03:28:00|485.63|483.63|485.78|483.78|485.78|483.78|485.63|483.63|14
1605670090000|2020-11-18 03:28:10|485.76|483.76|485.69|483.69|485.76|483.76|485.65|483.65|25
1605670100000|2020-11-18 03:28:20|485.7|483.7|485.68|483.68|485.7|483.7|485.67|483.67|18
1605670110000|2020-11-18 03:28:30|485.69|483.69|485.67|483.67|485.74|483.74|485.67|483.67|15
1605670120000|2020-11-18 03:28:40|485.69|483.69|485.67|483.67|485.69|483.69|485.67|483.67|4
1605670130000|2020-11-18 03:28:50|485.68|483.68|485.76|483.76|485.76|483.76|485.67|483.67|18
1605670140000|2020-11-18 03:29:00|485.72|483.72|485.77|483.77|485.77|483.77|485.68|483.68|31
1605670150000|2020-11-18 03:29:10|485.8|483.8|485.76|483.76|485.81|483.81|485.75|483.75|23
1605670160000|2020-11-18 03:29:20|485.72|483.72|485.75|483.75|485.79|483.79|485.72|483.72|25
1605670170000|2020-11-18 03:29:30|485.74|483.74|485.78|483.78|485.78|483.78|485.7|483.7|11
1605670180000|2020-11-18 03:29:40|485.79|483.79|485.79|483.79|485.83|483.83|485.78|483.78|7
1605670190000|2020-11-18 03:29:50|485.78|483.78|485.81|483.81|485.81|483.81|485.77|483.77|6
1605670200000|2020-11-18 03:30:00|485.82|483.82|485.77|483.77|485.82|483.82|485.77|483.77|11
1605670210000|2020-11-18 03:30:10|485.78|483.78|485.69|483.69|485.8|483.8|485.69|483.69|13
1605670220000|2020-11-18 03:30:20|485.74|483.74|485.74|483.74|485.77|483.77|485.71|483.71|22
1605670230000|2020-11-18 03:30:30|485.73|483.73|485.71|483.71|485.77|483.77|485.62|483.62|23
1605670240000|2020-11-18 03:30:40|485.72|483.72|485.7|483.7|485.74|483.74|485.69|483.69|21
1605670250000|2020-11-18 03:30:50|485.69|483.69|485.58|483.58|485.72|483.72|485.57|483.57|22
1605670260000|2020-11-18 03:31:00|485.59|483.59|485.44|483.44|485.59|483.59|485.42|483.42|16
1605670270000|2020-11-18 03:31:10|485.45|483.45|485.59|483.59|485.59|483.59|485.45|483.45|21
1605670280000|2020-11-18 03:31:20|485.57|483.57|485.56|483.56|485.76|483.76|485.56|483.56|23
1605670290000|2020-11-18 03:31:30|485.57|483.57|485.65|483.65|485.68|483.68|485.57|483.57|20
1605670300000|2020-11-18 03:31:40|485.66|483.66|485.63|483.63|485.72|483.72|485.63|483.63|24
1605670310000|2020-11-18 03:31:50|485.6|483.6|485.65|483.65|485.78|483.78|485.6|483.6|32
1605670320000|2020-11-18 03:32:00|485.69|483.69|485.94|483.94|485.99|483.99|485.69|483.69|30
1605670330000|2020-11-18 03:32:10|485.93|483.93|485.95|483.95|485.97|483.97|485.89|483.89|24
1605670340000|2020-11-18 03:32:20|485.9|483.9|485.87|483.87|485.97|483.97|485.85|483.85|32
1605670350000|2020-11-18 03:32:30|485.85|483.85|485.97|483.97|485.97|483.97|485.82|483.82|29
1605670360000|2020-11-18 03:32:40|485.99|483.99|486.01|484.01|486.07|484.07|485.95|483.95|19
1605670370000|2020-11-18 03:32:50|486.04|484.04|486.18|484.18|486.18|484.18|486.01|484.01|9
1605670380000|2020-11-18 03:33:00|486.2|484.2|486.16|484.16|486.2|484.2|486.13|484.13|23
1605670390000|2020-11-18 03:33:10|486.15|484.15|486.23|484.23|486.23|484.23|486.14|484.14|17
1605670400000|2020-11-18 03:33:20|486.26|484.26|486.26|484.26|486.27|484.27|486.19|484.19|17
1605670410000|2020-11-18 03:33:30|486.25|484.25|486.32|484.32|486.32|484.32|486.25|484.25|9
1605670420000|2020-11-18 03:33:40|486.35|484.35|486.34|484.34|486.41|484.41|486.34|484.34|12
1605670430000|2020-11-18 03:33:50|486.35|484.35|486.51|484.51|486.51|484.51|486.35|484.35|13
1605670440000|2020-11-18 03:34:00|486.53|484.53|486.53|484.53|486.54|484.54|486.52|484.52|7
1605670450000|2020-11-18 03:34:10|486.54|484.54|486.56|484.56|486.58|484.58|486.53|484.53|23
1605670460000|2020-11-18 03:34:20|486.57|484.57|486.5|484.5|486.57|484.57|486.39|484.39|31
1605670470000|2020-11-18 03:34:30|486.47|484.47|486.54|484.54|486.57|484.57|486.47|484.47|21
1605670480000|2020-11-18 03:34:40|486.53|484.53|486.56|484.56|486.56|484.56|486.48|484.48|30
1605670490000|2020-11-18 03:34:50|486.59|484.59|486.62|484.62|486.64|484.64|486.58|484.58|18
1605670500000|2020-11-18 03:35:00|486.64|484.64|486.66|484.66|486.67|484.67|486.63|484.63|14
1605670510000|2020-11-18 03:35:10|486.67|484.67|486.62|484.62|486.67|484.67|486.55|484.55|17
1605670520000|2020-11-18 03:35:20|486.61|484.61|486.67|484.67|486.68|484.68|486.61|484.61|16
1605670530000|2020-11-18 03:35:30|486.66|484.66|486.82|484.82|486.82|484.82|486.66|484.66|17
1605670540000|2020-11-18 03:35:40|486.8|484.8|486.9|484.9|486.9|484.9|486.75|484.75|30
1605670550000|2020-11-18 03:35:50|486.84|484.84|486.98|484.98|486.98|484.98|486.82|484.82|20
1605670560000|2020-11-18 03:36:00|487.01|485.01|487.18|485.18|487.18|485.18|487.01|485.01|28
1605670570000|2020-11-18 03:36:10|487.19|485.19|487.33|485.33|487.35|485.35|487.15|485.15|34
1605670580000|2020-11-18 03:36:20|487.34|485.34|487.19|485.19|487.42|485.42|487.19|485.19|31
1605670590000|2020-11-18 03:36:30|487.2|485.2|487.3|485.3|487.35|485.35|487.2|485.2|21
1605670600000|2020-11-18 03:36:40|487.29|485.29|487.19|485.19|487.31|485.31|487.1|485.1|26
1605670610000|2020-11-18 03:36:50|487.21|485.21|487.08|485.08|487.21|485.21|487.05|485.05|25
1605670620000|2020-11-18 03:37:00|487.07|485.07|487.04|485.04|487.14|485.14|487.03|485.03|19
1605670630000|2020-11-18 03:37:10|487.06|485.06|487.2|485.2|487.23|485.23|487.05|485.05|27
1605670640000|2020-11-18 03:37:20|487.18|485.18|487.08|485.08|487.23|485.23|487.07|485.07|22
1605670650000|2020-11-18 03:37:30|487.09|485.09|487.07|485.07|487.11|485.11|487.07|485.07|13
1605670660000|2020-11-18 03:37:40|487.08|485.08|487.06|485.06|487.12|485.12|487.06|485.06|20
1605670670000|2020-11-18 03:37:50|487.07|485.07|487.08|485.08|487.08|485.08|487.07|485.07|2
1605670680000|2020-11-18 03:38:00|487.09|485.09|487.1|485.1|487.16|485.16|487.09|485.09|12
1605670690000|2020-11-18 03:38:10|487.09|485.09|487.12|485.12|487.12|485.12|487.06|485.06|16
1605670700000|2020-11-18 03:38:20|487.1|485.1|487.14|485.14|487.14|485.14|487.09|485.09|17
1605670710000|2020-11-18 03:38:30|487.17|485.17|487.31|485.31|487.33|485.33|487.16|485.16|30
1605670720000|2020-11-18 03:38:40|487.32|485.32|487.19|485.19|487.32|485.32|487.19|485.19|29
1605670730000|2020-11-18 03:38:50|487.18|485.18|487.3|485.3|487.3|485.3|487.18|485.18|34
1605670740000|2020-11-18 03:39:00|487.29|485.29|487.17|485.17|487.29|485.29|487.16|485.16|14
1605670750000|2020-11-18 03:39:10|487.16|485.16|487.15|485.15|487.16|485.16|487.08|485.08|23
1605670760000|2020-11-18 03:39:20|487.14|485.14|487.18|485.18|487.2|485.2|487.14|485.14|18
1605670770000|2020-11-18 03:39:30|487.17|485.17|487.18|485.18|487.21|485.21|487.16|485.16|24
1605670780000|2020-11-18 03:39:40|487.16|485.16|487.17|485.17|487.25|485.25|487.14|485.14|28
1605670790000|2020-11-18 03:39:50|487.23|485.23|487.23|485.23|487.23|485.23|487.14|485.14|23
1605670800000|2020-11-18 03:40:00|487.21|485.21|487.14|485.14|487.23|485.23|487.14|485.14|27
1605670810000|2020-11-18 03:40:10|487.12|485.12|486.99|484.99|487.13|485.13|486.98|484.98|16
1605670820000|2020-11-18 03:40:20|487.06|485.06|487.12|485.12|487.14|485.14|487.02|485.02|26
1605670830000|2020-11-18 03:40:30|487.13|485.13|487.07|485.07|487.26|485.26|487.06|485.06|26
1605670840000|2020-11-18 03:40:40|487.08|485.08|487.16|485.16|487.16|485.16|487.06|485.06|20
1605670850000|2020-11-18 03:40:50|487.13|485.13|487.07|485.07|487.15|485.15|487.06|485.06|23
1605670860000|2020-11-18 03:41:00|487.06|485.06|487.03|485.03|487.06|485.06|487.02|485.02|13
1605670870000|2020-11-18 03:41:10|487.05|485.05|486.88|484.88|487.06|485.06|486.85|484.85|21
1605670880000|2020-11-18 03:41:20|486.9|484.9|486.91|484.91|486.93|484.93|486.89|484.89|20
1605670890000|2020-11-18 03:41:30|486.93|484.93|486.92|484.92|487.03|485.03|486.91|484.91|28
1605670900000|2020-11-18 03:41:40|486.95|484.95|486.94|484.94|487.03|485.03|486.94|484.94|21
1605670910000|2020-11-18 03:41:50|486.95|484.95|486.99|484.99|487.01|485.01|486.92|484.92|24
1605670920000|2020-11-18 03:42:00|486.97|484.97|486.96|484.96|487.02|485.02|486.96|484.96|16
1605670930000|2020-11-18 03:42:10|486.97|484.97|486.86|484.86|486.97|484.97|486.83|484.83|15
1605670940000|2020-11-18 03:42:20|486.8|484.8|486.84|484.84|486.87|484.87|486.77|484.77|27
1605670950000|2020-11-18 03:42:30|486.85|484.85|486.84|484.84|486.88|484.88|486.79|484.79|21
1605670960000|2020-11-18 03:42:40|486.86|484.86|486.95|484.95|486.95|484.95|486.79|484.79|30
1605670970000|2020-11-18 03:42:50|486.92|484.92|486.93|484.93|486.98|484.98|486.9|484.9|31
1605670980000|2020-11-18 03:43:00|486.95|484.95|486.98|484.98|487|485|486.92|484.92|27
1605670990000|2020-11-18 03:43:10|486.96|484.96|486.9|484.9|487.01|485.01|486.9|484.9|24
1605671000000|2020-11-18 03:43:20|486.92|484.92|486.9|484.9|486.95|484.95|486.89|484.89|15
1605671010000|2020-11-18 03:43:30|486.92|484.92|486.89|484.89|486.92|484.92|486.89|484.89|5
1605671020000|2020-11-18 03:43:40|486.9|484.9|486.91|484.91|486.93|484.93|486.89|484.89|19
1605671030000|2020-11-18 03:43:50|486.93|484.93|486.93|484.93|486.95|484.95|486.89|484.89|16
1605671040000|2020-11-18 03:44:00|486.95|484.95|486.98|484.98|487.01|485.01|486.94|484.94|30
1605671050000|2020-11-18 03:44:10|486.99|484.99|486.98|484.98|487.02|485.02|486.93|484.93|23
1605671060000|2020-11-18 03:44:20|487.02|485.02|486.92|484.92|487.04|485.04|486.91|484.91|19
1605671070000|2020-11-18 03:44:30|486.91|484.91|486.92|484.92|486.92|484.92|486.9|484.9|3
1605671080000|2020-11-18 03:44:40|486.93|484.93|486.94|484.94|486.96|484.96|486.92|484.92|7
1605671090000|2020-11-18 03:44:50|486.95|484.95|486.99|484.99|487|485|486.95|484.95|22
1605671100000|2020-11-18 03:45:00|487|485|486.96|484.96|487|485|486.96|484.96|25
1605671110000|2020-11-18 03:45:10|486.97|484.97|486.99|484.99|486.99|484.99|486.96|484.96|19
1605671120000|2020-11-18 03:45:20|487|485|487.04|485.04|487.06|485.06|486.97|484.97|18
1605671130000|2020-11-18 03:45:30|487|485|486.94|484.94|487.04|485.04|486.88|484.88|23
1605671140000|2020-11-18 03:45:40|486.92|484.92|486.89|484.89|486.95|484.95|486.84|484.84|27
1605671150000|2020-11-18 03:45:50|486.9|484.9|486.87|484.87|486.9|484.9|486.86|484.86|17
1605671160000|2020-11-18 03:46:00|486.88|484.88|486.92|484.92|486.95|484.95|486.88|484.88|30
1605671170000|2020-11-18 03:46:10|486.91|484.91|486.92|484.92|486.94|484.94|486.9|484.9|22
1605671180000|2020-11-18 03:46:20|486.93|484.93|486.91|484.91|486.93|484.93|486.89|484.89|18
1605671190000|2020-11-18 03:46:30|486.89|484.89|486.76|484.76|486.89|484.89|486.76|484.76|9
1605671200000|2020-11-18 03:46:40|486.75|484.75|486.65|484.65|486.79|484.79|486.64|484.64|22
1605671210000|2020-11-18 03:46:50|486.68|484.68|486.79|484.79|486.81|484.81|486.68|484.68|28
1605671220000|2020-11-18 03:47:00|486.78|484.78|486.83|484.83|486.83|484.83|486.73|484.73|31
1605671230000|2020-11-18 03:47:10|486.81|484.81|486.83|484.83|486.88|484.88|486.76|484.76|33
1605671240000|2020-11-18 03:47:20|486.84|484.84|486.94|484.94|487.02|485.02|486.84|484.84|28
1605671250000|2020-11-18 03:47:30|486.98|484.98|486.97|484.97|487.01|485.01|486.9|484.9|30
1605671260000|2020-11-18 03:47:40|487.01|485.01|487.14|485.14|487.14|485.14|486.96|484.96|16
1605671270000|2020-11-18 03:47:50|487.15|485.15|487.2|485.2|487.21|485.21|487.14|485.14|16
1605671280000|2020-11-18 03:48:00|487.19|485.19|487.2|485.2|487.21|485.21|487.05|485.05|17
1605671290000|2020-11-18 03:48:10|487.22|485.22|487.38|485.38|487.39|485.39|487.19|485.19|11
1605671300000|2020-11-18 03:48:20|487.35|485.35|487.55|485.55|487.55|485.55|487.31|485.31|29
1605671310000|2020-11-18 03:48:30|487.54|485.54|487.76|485.76|487.78|485.78|487.5|485.5|12
1605671320000|2020-11-18 03:48:40|487.82|485.82|488.03|486.03|488.1|486.1|487.77|485.77|26
1605671330000|2020-11-18 03:48:50|488.05|486.05|488.03|486.03|488.08|486.08|488|486|11
1605671340000|2020-11-18 03:49:00|488.04|486.04|488.08|486.08|488.08|486.08|488.03|486.03|18
1605671350000|2020-11-18 03:49:10|488.07|486.07|488.08|486.08|488.16|486.16|488.04|486.04|24
1605671360000|2020-11-18 03:49:20|488.04|486.04|488.18|486.18|488.24|486.24|488.04|486.04|27
1605671370000|2020-11-18 03:49:30|488.11|486.11|488.13|486.13|488.2|486.2|488.02|486.02|25
1605671380000|2020-11-18 03:49:40|488.1|486.1|488.05|486.05|488.17|486.17|488.02|486.02|29
1605671390000|2020-11-18 03:49:50|488.06|486.06|488.05|486.05|488.11|486.11|488.01|486.01|27
1605671400000|2020-11-18 03:50:00|488.06|486.06|488.22|486.22|488.22|486.22|488.02|486.02|27
1605671410000|2020-11-18 03:50:10|488.24|486.24|488.51|486.51|488.51|486.51|488.16|486.16|24
1605671420000|2020-11-18 03:50:20|488.49|486.49|488.43|486.43|488.53|486.53|488.41|486.41|33
1605671430000|2020-11-18 03:50:30|488.46|486.46|488.66|486.66|488.75|486.75|488.41|486.41|29
1605671440000|2020-11-18 03:50:40|488.55|486.55|488.4|486.4|488.56|486.56|488.33|486.33|34
1605671450000|2020-11-18 03:50:50|488.38|486.38|488.33|486.33|488.43|486.43|488.32|486.32|33
1605671460000|2020-11-18 03:51:00|488.35|486.35|488.34|486.34|488.39|486.39|488.29|486.29|31
1605671470000|2020-11-18 03:51:10|488.33|486.33|488.53|486.53|488.58|486.58|488.29|486.29|32
1605671480000|2020-11-18 03:51:20|488.46|486.46|488.72|486.72|488.73|486.73|488.41|486.41|25
1605671490000|2020-11-18 03:51:30|488.62|486.62|488.73|486.73|488.79|486.79|488.61|486.61|18
1605671500000|2020-11-18 03:51:40|488.75|486.75|488.76|486.76|488.76|486.76|488.65|486.65|27
1605671510000|2020-11-18 03:51:50|488.77|486.77|488.8|486.8|488.85|486.85|488.74|486.74|22
1605671520000|2020-11-18 03:52:00|488.77|486.77|488.8|486.8|488.89|486.89|488.71|486.71|35
1605671530000|2020-11-18 03:52:10|488.78|486.78|488.85|486.85|488.91|486.91|488.7|486.7|24
1605671540000|2020-11-18 03:52:20|488.86|486.86|488.9|486.9|488.91|486.91|488.83|486.83|18
1605671550000|2020-11-18 03:52:30|488.91|486.91|488.83|486.83|488.91|486.91|488.6|486.6|26
1605671560000|2020-11-18 03:52:40|488.82|486.82|488.77|486.77|488.83|486.83|488.76|486.76|23
1605671570000|2020-11-18 03:52:50|488.73|486.73|488.79|486.79|488.83|486.83|488.68|486.68|32
1605671580000|2020-11-18 03:53:00|488.76|486.76|488.24|486.24|488.8|486.8|488.23|486.23|29
1605671590000|2020-11-18 03:53:10|488.25|486.25|488.14|486.14|488.25|486.25|488.07|486.07|36
1605671600000|2020-11-18 03:53:20|488.12|486.12|488.32|486.32|488.33|486.33|488.08|486.08|25
1605671610000|2020-11-18 03:53:30|488.37|486.37|488.76|486.76|488.76|486.76|488.37|486.37|29
1605671620000|2020-11-18 03:53:40|488.78|486.78|488.74|486.74|488.78|486.78|488.66|486.66|25
1605671630000|2020-11-18 03:53:50|488.77|486.77|488.84|486.84|488.85|486.85|488.75|486.75|22
1605671640000|2020-11-18 03:54:00|488.85|486.85|488.75|486.75|488.87|486.87|488.72|486.72|27
1605671650000|2020-11-18 03:54:10|488.7|486.7|488.45|486.45|488.7|486.7|488.37|486.37|27
1605671660000|2020-11-18 03:54:20|488.46|486.46|488.6|486.6|488.67|486.67|488.42|486.42|29
1605671670000|2020-11-18 03:54:30|488.62|486.62|488.56|486.56|488.62|486.62|488.55|486.55|25
1605671680000|2020-11-18 03:54:40|488.58|486.58|488.62|486.62|488.64|486.64|488.58|486.58|30
1605671690000|2020-11-18 03:54:50|488.63|486.63|488.63|486.63|488.66|486.66|488.59|486.59|18
1605671700000|2020-11-18 03:55:00|488.67|486.67|488.72|486.72|488.72|486.72|488.61|486.61|22
1605671710000|2020-11-18 03:55:10|488.83|486.83|488.63|486.63|488.95|486.95|488.62|486.62|35
1605671720000|2020-11-18 03:55:20|488.61|486.61|488.77|486.77|488.82|486.82|488.61|486.61|33
1605671730000|2020-11-18 03:55:30|488.78|486.78|488.78|486.78|488.8|486.8|488.75|486.75|21
1605671740000|2020-11-18 03:55:40|488.77|486.77|488.68|486.68|488.78|486.78|488.67|486.67|21
1605671750000|2020-11-18 03:55:50|488.67|486.67|488.62|486.62|488.69|486.69|488.59|486.59|22
1605671760000|2020-11-18 03:56:00|488.63|486.63|488.58|486.58|488.64|486.64|488.57|486.57|25
1605671770000|2020-11-18 03:56:10|488.55|486.55|488.45|486.45|488.56|486.56|488.42|486.42|30
1605671780000|2020-11-18 03:56:20|488.42|486.42|488.41|486.41|488.46|486.46|488.38|486.38|17
1605671790000|2020-11-18 03:56:30|488.4|486.4|488.47|486.47|488.5|486.5|488.37|486.37|17
1605671800000|2020-11-18 03:56:40|488.49|486.49|488.56|486.56|488.62|486.62|488.49|486.49|21
1605671810000|2020-11-18 03:56:50|488.54|486.54|488.54|486.54|488.63|486.63|488.46|486.46|27
1605671820000|2020-11-18 03:57:00|488.6|486.6|488.58|486.58|488.62|486.62|488.58|486.58|22
1605671830000|2020-11-18 03:57:10|488.61|486.61|488.68|486.68|488.68|486.68|488.56|486.56|24
1605671840000|2020-11-18 03:57:20|488.67|486.67|489.09|487.09|489.13|487.13|488.66|486.66|21
1605671850000|2020-11-18 03:57:30|489.02|487.02|488.94|486.94|489.02|487.02|488.77|486.77|27
1605671860000|2020-11-18 03:57:40|488.96|486.96|489.01|487.01|489.1|487.1|488.93|486.93|24
1605671870000|2020-11-18 03:57:50|488.99|486.99|488.81|486.81|489.04|487.04|488.81|486.81|24
1605671880000|2020-11-18 03:58:00|488.86|486.86|488.86|486.86|488.93|486.93|488.81|486.81|26
1605671890000|2020-11-18 03:58:10|488.88|486.88|488.72|486.72|488.88|486.88|488.7|486.7|25
1605671900000|2020-11-18 03:58:20|488.73|486.73|489.13|487.13|489.15|487.15|488.73|486.73|20
1605671910000|2020-11-18 03:58:30|489.14|487.14|489.13|487.13|489.21|487.21|489.02|487.02|28
1605671920000|2020-11-18 03:58:40|489.14|487.14|489.15|487.15|489.18|487.18|489.09|487.09|19
1605671930000|2020-11-18 03:58:50|489.18|487.18|489.17|487.17|489.19|487.19|489.17|487.17|6
1605671940000|2020-11-18 03:59:00|489.19|487.19|489.59|487.59|489.59|487.59|489.19|487.19|18
1605671950000|2020-11-18 03:59:10|489.55|487.55|489.58|487.58|489.59|487.59|489.53|487.53|22
1605671960000|2020-11-18 03:59:20|489.54|487.54|489.58|487.58|489.59|487.59|489.54|487.54|21
1605671970000|2020-11-18 03:59:30|489.59|487.59|489.63|487.63|489.63|487.63|489.58|487.58|8
1605671980000|2020-11-18 03:59:40|489.66|487.66|489.68|487.68|489.68|487.68|489.64|487.64|12
1605671990000|2020-11-18 03:59:50|489.69|487.69|489.77|487.77|489.79|487.79|489.62|487.62|22
1605672000000|2020-11-18 04:00:00|489.75|487.75|490.04|488.04|490.04|488.04|489.75|487.75|25
1605672010000|2020-11-18 04:00:10|490.05|488.05|490.27|488.27|490.31|488.31|490.04|488.04|30
1605672020000|2020-11-18 04:00:20|490.3|488.3|490.43|488.43|490.49|488.49|490.27|488.27|28
1605672030000|2020-11-18 04:00:30|490.45|488.45|490.46|488.46|490.72|488.72|490.36|488.36|31
1605672040000|2020-11-18 04:00:40|490.31|488.31|490.41|488.41|490.46|488.46|490.31|488.31|25
1605672050000|2020-11-18 04:00:50|490.44|488.44|490.38|488.38|490.52|488.52|490.38|488.38|18
1605672060000|2020-11-18 04:01:00|490.5|488.5|490.71|488.71|490.86|488.86|490.45|488.45|27
1605672070000|2020-11-18 04:01:10|490.73|488.73|491.1|489.1|491.1|489.1|490.71|488.71|24
1605672080000|2020-11-18 04:01:20|491.11|489.11|491.27|489.27|491.28|489.28|491.01|489.01|18
1605672090000|2020-11-18 04:01:30|491.28|489.28|491.42|489.42|491.49|489.49|491.24|489.24|24
1605672100000|2020-11-18 04:01:40|491.47|489.47|491.54|489.54|491.63|489.63|491.42|489.42|20
1605672110000|2020-11-18 04:01:50|491.51|489.51|491.47|489.47|491.53|489.53|491.31|489.31|30
1605672120000|2020-11-18 04:02:00|491.39|489.39|491.06|489.06|491.45|489.45|491.06|489.06|31
1605672130000|2020-11-18 04:02:10|491.04|489.04|491.12|489.12|491.28|489.28|490.94|488.94|34
1605672140000|2020-11-18 04:02:20|491.13|489.13|490.94|488.94|491.13|489.13|490.94|488.94|27
1605672150000|2020-11-18 04:02:30|490.93|488.93|490.39|488.39|490.98|488.98|490.27|488.27|33
1605672160000|2020-11-18 04:02:40|490.34|488.34|490.14|488.14|490.34|488.34|490.1|488.1|21
1605672170000|2020-11-18 04:02:50|490.19|488.19|490.58|488.58|490.73|488.73|490.19|488.19|34
1605672180000|2020-11-18 04:03:00|490.52|488.52|490.91|488.91|490.94|488.94|490.51|488.51|26
1605672190000|2020-11-18 04:03:10|490.93|488.93|491.21|489.21|491.3|489.3|490.93|488.93|26
1605672200000|2020-11-18 04:03:20|491.15|489.15|491.23|489.23|491.41|489.41|491.15|489.15|26
1605672210000|2020-11-18 04:03:30|491.21|489.21|491.33|489.33|491.38|489.38|491.19|489.19|12
1605672220000|2020-11-18 04:03:40|491.21|489.21|491.36|489.36|491.36|489.36|491.11|489.11|33
1605672230000|2020-11-18 04:03:50|491.35|489.35|491.2|489.2|491.36|489.36|491.19|489.19|31
1605672240000|2020-11-18 04:04:00|491.28|489.28|490.97|488.97|491.28|489.28|490.97|488.97|32
1605672250000|2020-11-18 04:04:10|490.98|488.98|490.97|488.97|491.05|489.05|490.96|488.96|25
1605672260000|2020-11-18 04:04:20|491.01|489.01|491.05|489.05|491.07|489.07|491.01|489.01|15
1605672270000|2020-11-18 04:04:30|491.04|489.04|490.67|488.67|491.04|489.04|490.65|488.65|29
1605672280000|2020-11-18 04:04:40|490.66|488.66|490.84|488.84|490.86|488.86|490.66|488.66|29
1605672290000|2020-11-18 04:04:50|490.88|488.88|490.78|488.78|490.88|488.88|490.72|488.72|26
1605672300000|2020-11-18 04:05:00|490.79|488.79|490.85|488.85|490.96|488.96|490.79|488.79|25
1605672310000|2020-11-18 04:05:10|490.82|488.82|490.69|488.69|490.9|488.9|490.69|488.69|28
1605672320000|2020-11-18 04:05:20|490.61|488.61|490.79|488.79|490.79|488.79|490.61|488.61|31
1605672330000|2020-11-18 04:05:30|490.78|488.78|490.73|488.73|490.81|488.81|490.66|488.66|27
1605672340000|2020-11-18 04:05:40|490.72|488.72|490.74|488.74|490.78|488.78|490.67|488.67|15
1605672350000|2020-11-18 04:05:50|490.73|488.73|490.99|488.99|491.03|489.03|490.73|488.73|20
1605672360000|2020-11-18 04:06:00|490.96|488.96|490.95|488.95|491.02|489.02|490.94|488.94|10
1605672370000|2020-11-18 04:06:10|490.98|488.98|491.49|489.49|491.49|489.49|490.97|488.97|32
1605672380000|2020-11-18 04:06:20|491.5|489.5|491.38|489.38|491.59|489.59|491.38|489.38|28
1605672390000|2020-11-18 04:06:30|491.34|489.34|491.03|489.03|491.37|489.37|491|489|30
1605672400000|2020-11-18 04:06:40|490.96|488.96|491.49|489.49|491.49|489.49|490.96|488.96|33
1605672410000|2020-11-18 04:06:50|491.44|489.44|491.38|489.38|491.45|489.45|491.26|489.26|34
1605672420000|2020-11-18 04:07:00|491.39|489.39|491.36|489.36|491.51|489.51|491.28|489.28|29
1605672430000|2020-11-18 04:07:10|491.25|489.25|491.12|489.12|491.49|489.49|491.08|489.08|31
1605672440000|2020-11-18 04:07:20|491.08|489.08|490.87|488.87|491.08|489.08|490.82|488.82|19
1605672450000|2020-11-18 04:07:30|490.88|488.88|490.7|488.7|490.88|488.88|490.7|488.7|21
1605672460000|2020-11-18 04:07:40|490.68|488.68|490.75|488.75|490.81|488.81|490.56|488.56|19
1605672470000|2020-11-18 04:07:50|490.67|488.67|491.05|489.05|491.09|489.09|490.67|488.67|25
1605672480000|2020-11-18 04:08:00|490.99|488.99|490.87|488.87|490.99|488.99|490.82|488.82|29
1605672490000|2020-11-18 04:08:10|490.84|488.84|490.92|488.92|490.92|488.92|490.81|488.81|26
1605672500000|2020-11-18 04:08:20|490.93|488.93|490.9|488.9|490.99|488.99|490.9|488.9|23
1605672510000|2020-11-18 04:08:30|490.89|488.89|490.89|488.89|490.99|488.99|490.88|488.88|35
1605672520000|2020-11-18 04:08:40|491|489|491.12|489.12|491.13|489.13|490.91|488.91|25
1605672530000|2020-11-18 04:08:50|491.11|489.11|491.21|489.21|491.23|489.23|491.11|489.11|20
1605672540000|2020-11-18 04:09:00|491.2|489.2|491.31|489.31|491.32|489.32|491.2|489.2|28
1605672550000|2020-11-18 04:09:10|491.32|489.32|491.23|489.23|491.33|489.33|491.22|489.22|26
1605672560000|2020-11-18 04:09:20|491.22|489.22|491.22|489.22|491.28|489.28|491.2|489.2|23
1605672570000|2020-11-18 04:09:30|491.23|489.23|491.19|489.19|491.25|489.25|491.17|489.17|15
1605672580000|2020-11-18 04:09:40|491.2|489.2|491.21|489.21|491.23|489.23|491.18|489.18|9
1605672590000|2020-11-18 04:09:50|491.19|489.19|491.27|489.27|491.33|489.33|491.07|489.07|34
1605672600000|2020-11-18 04:10:00|491.32|489.32|491.17|489.17|491.32|489.32|491.16|489.16|30
1605672610000|2020-11-18 04:10:10|491.16|489.16|491.12|489.12|491.21|489.21|491.09|489.09|27
1605672620000|2020-11-18 04:10:20|491.15|489.15|490.98|488.98|491.17|489.17|490.96|488.96|19
1605672630000|2020-11-18 04:10:30|490.97|488.97|491.13|489.13|491.13|489.13|490.94|488.94|21
1605672640000|2020-11-18 04:10:40|491.17|489.17|491.2|489.2|491.26|489.26|491.17|489.17|21
1605672650000|2020-11-18 04:10:50|491.18|489.18|491.5|489.5|491.52|489.52|491.18|489.18|31
1605672660000|2020-11-18 04:11:00|491.65|489.65|491.69|489.69|491.77|489.77|491.59|489.59|33
1605672670000|2020-11-18 04:11:10|491.74|489.74|492.04|490.04|492.16|490.16|491.6|489.6|35
1605672680000|2020-11-18 04:11:20|492.22|490.22|492.39|490.39|492.39|490.39|492.04|490.04|25
1605672690000|2020-11-18 04:11:30|492.4|490.4|492.57|490.57|492.64|490.64|492.39|490.39|23
1605672700000|2020-11-18 04:11:40|492.61|490.61|492.31|490.31|492.72|490.72|492.31|490.31|32
1605672710000|2020-11-18 04:11:50|492.27|490.27|492.09|490.09|492.28|490.28|491.98|489.98|30
1605672720000|2020-11-18 04:12:00|492.06|490.06|491.91|489.91|492.16|490.16|491.9|489.9|34
1605672730000|2020-11-18 04:12:10|491.86|489.86|491.87|489.87|491.96|489.96|491.8|489.8|23
1605672740000|2020-11-18 04:12:20|491.91|489.91|492|490|492|490|491.91|489.91|24
1605672750000|2020-11-18 04:12:30|491.97|489.97|491.95|489.95|491.98|489.98|491.86|489.86|23
1605672760000|2020-11-18 04:12:40|491.97|489.97|492.01|490.01|492.01|490.01|491.86|489.86|27
1605672770000|2020-11-18 04:12:50|492.04|490.04|492.08|490.08|492.11|490.11|492.01|490.01|11
1605672780000|2020-11-18 04:13:00|492.06|490.06|491.93|489.93|492.06|490.06|491.91|489.91|14
1605672790000|2020-11-18 04:13:10|491.94|489.94|491.81|489.81|491.96|489.96|491.67|489.67|20
1605672800000|2020-11-18 04:13:20|491.8|489.8|491.67|489.67|491.93|489.93|491.63|489.63|36
1605672810000|2020-11-18 04:13:30|491.65|489.65|492|490|492.22|490.22|491.65|489.65|33
1605672820000|2020-11-18 04:13:40|492.03|490.03|492.22|490.22|492.31|490.31|491.98|489.98|32
1605672830000|2020-11-18 04:13:50|492.2|490.2|492.27|490.27|492.36|490.36|492.2|490.2|23
1605672840000|2020-11-18 04:14:00|492.21|490.21|492.17|490.17|492.57|490.57|492.17|490.17|36
1605672850000|2020-11-18 04:14:10|492.18|490.18|492.06|490.06|492.21|490.21|492.03|490.03|20
1605672860000|2020-11-18 04:14:20|492.05|490.05|492.17|490.17|492.18|490.18|492.05|490.05|25
1605672870000|2020-11-18 04:14:30|492.2|490.2|492.4|490.4|492.5|490.5|492.17|490.17|28
1605672880000|2020-11-18 04:14:40|492.37|490.37|492.99|490.99|493.01|491.01|492.37|490.37|27
1605672890000|2020-11-18 04:14:50|492.94|490.94|493.19|491.19|493.19|491.19|492.92|490.92|29
1605672900000|2020-11-18 04:15:00|493.44|491.44|493.42|491.42|493.47|491.47|493.23|491.23|21
1605672910000|2020-11-18 04:15:10|493.45|491.45|493.63|491.63|493.65|491.65|493.29|491.29|19
1605672920000|2020-11-18 04:15:20|493.64|491.64|493.76|491.76|493.87|491.87|493.48|491.48|30
1605672930000|2020-11-18 04:15:30|493.77|491.77|493.91|491.91|493.95|491.95|493.74|491.74|30
1605672940000|2020-11-18 04:15:40|493.92|491.92|494.16|492.16|494.23|492.23|493.92|491.92|31
1605672950000|2020-11-18 04:15:50|494.17|492.17|494.38|492.38|494.38|492.38|494.12|492.12|33
1605672960000|2020-11-18 04:16:00|494.39|492.39|494.89|492.89|494.9|492.9|494.24|492.24|26
1605672970000|2020-11-18 04:16:10|494.88|492.88|495.21|493.21|495.21|493.21|494.87|492.87|11
1605672980000|2020-11-18 04:16:20|495.15|493.15|494.73|492.73|495.15|493.15|494.71|492.71|25
1605672990000|2020-11-18 04:16:30|494.72|492.72|494.58|492.58|494.73|492.73|494.53|492.53|22
1605673000000|2020-11-18 04:16:40|494.56|492.56|494.41|492.41|494.83|492.83|494.41|492.41|26
1605673010000|2020-11-18 04:16:50|494.46|492.46|494.56|492.56|494.65|492.65|494.44|492.44|31
1605673020000|2020-11-18 04:17:00|494.57|492.57|494.58|492.58|494.58|492.58|494.41|492.41|23
1605673030000|2020-11-18 04:17:10|494.59|492.59|494.72|492.72|494.72|492.72|494.56|492.56|31
1605673040000|2020-11-18 04:17:20|494.71|492.71|494.86|492.86|494.98|492.98|494.71|492.71|32
1605673050000|2020-11-18 04:17:30|494.85|492.85|494.77|492.77|494.94|492.94|494.77|492.77|33
1605673060000|2020-11-18 04:17:40|494.79|492.79|494.65|492.65|494.79|492.79|494.65|492.65|34
1605673070000|2020-11-18 04:17:50|494.67|492.67|494.7|492.7|494.76|492.76|494.65|492.65|30
1605673080000|2020-11-18 04:18:00|494.64|492.64|494.85|492.85|494.85|492.85|494.64|492.64|28
1605673090000|2020-11-18 04:18:10|494.8|492.8|494.7|492.7|494.96|492.96|494.7|492.7|28
1605673100000|2020-11-18 04:18:20|494.65|492.65|494.44|492.44|494.69|492.69|494.34|492.34|35
1605673110000|2020-11-18 04:18:30|494.38|492.38|494.77|492.77|494.8|492.8|494.31|492.31|31
1605673120000|2020-11-18 04:18:40|494.79|492.79|495.17|493.17|495.23|493.23|494.79|492.79|27
1605673130000|2020-11-18 04:18:50|495.18|493.18|495.62|493.62|495.62|493.62|495.18|493.18|26
1605673140000|2020-11-18 04:19:00|495.54|493.54|495.75|493.75|495.75|493.75|495.29|493.29|26
1605673150000|2020-11-18 04:19:10|495.91|493.91|495.9|493.9|495.94|493.94|495.54|493.54|21
1605673160000|2020-11-18 04:19:20|495.89|493.89|496.38|494.38|496.38|494.38|495.89|493.89|14
1605673170000|2020-11-18 04:19:30|496.39|494.39|496.46|494.46|496.49|494.49|496.37|494.37|26
1605673180000|2020-11-18 04:19:40|496.44|494.44|496.23|494.23|496.44|494.44|496.2|494.2|28
1605673190000|2020-11-18 04:19:50|496.17|494.17|495.95|493.95|496.27|494.27|495.86|493.86|34
1605673200000|2020-11-18 04:20:00|495.89|493.89|495.02|493.02|495.96|493.96|495.02|493.02|32
1605673210000|2020-11-18 04:20:10|495.07|493.07|495.08|493.08|495.3|493.3|495|493|32
1605673220000|2020-11-18 04:20:20|495.09|493.09|494.19|492.19|495.09|493.09|494.18|492.18|24
1605673230000|2020-11-18 04:20:30|494.17|492.17|493.93|491.93|494.17|492.17|493.9|491.9|19
1605673240000|2020-11-18 04:20:40|493.97|491.97|494.23|492.23|494.41|492.41|493.94|491.94|31
1605673250000|2020-11-18 04:20:50|494.22|492.22|494.16|492.16|494.34|492.34|494.12|492.12|32
1605673260000|2020-11-18 04:21:00|494.1|492.1|494.16|492.16|494.18|492.18|494.05|492.05|26
1605673270000|2020-11-18 04:21:10|494.15|492.15|494.22|492.22|494.27|492.27|494.02|492.02|32
1605673280000|2020-11-18 04:21:20|494.21|492.21|494.21|492.21|494.32|492.32|494.18|492.18|24
1605673290000|2020-11-18 04:21:30|494.23|492.23|494.61|492.61|494.78|492.78|494.18|492.18|33
1605673300000|2020-11-18 04:21:40|494.62|492.62|494.14|492.14|494.69|492.69|494.14|492.14|26
1605673310000|2020-11-18 04:21:50|494.15|492.15|494.09|492.09|494.17|492.17|494.09|492.09|11
1605673320000|2020-11-18 04:22:00|494.1|492.1|493.65|491.65|494.1|492.1|493.6|491.6|30
1605673330000|2020-11-18 04:22:10|493.61|491.61|493.39|491.39|493.76|491.76|493.39|491.39|34
1605673340000|2020-11-18 04:22:20|493.36|491.36|493.17|491.17|493.36|491.36|493.03|491.03|34
1605673350000|2020-11-18 04:22:30|493.2|491.2|493.06|491.06|493.29|491.29|493.02|491.02|34
1605673360000|2020-11-18 04:22:40|493.02|491.02|492.56|490.56|493.03|491.03|492.51|490.51|35
1605673370000|2020-11-18 04:22:50|492.66|490.66|493.15|491.15|493.2|491.2|492.66|490.66|29
1605673380000|2020-11-18 04:23:00|493.07|491.07|493.21|491.21|493.23|491.23|492.99|490.99|25
1605673390000|2020-11-18 04:23:10|493.28|491.28|493.22|491.22|493.28|491.28|493.16|491.16|24
1605673400000|2020-11-18 04:23:20|493.23|491.23|493.7|491.7|493.7|491.7|493.22|491.22|29
1605673410000|2020-11-18 04:23:30|493.73|491.73|493.88|491.88|493.88|491.88|493.59|491.59|33
1605673420000|2020-11-18 04:23:40|493.9|491.9|493.86|491.86|494.14|492.14|493.86|491.86|27
1605673430000|2020-11-18 04:23:50|493.75|491.75|493.54|491.54|493.75|491.75|493.54|491.54|24
1605673440000|2020-11-18 04:24:00|493.55|491.55|493.21|491.21|493.55|491.55|493.18|491.18|33
1605673450000|2020-11-18 04:24:10|493.23|491.23|493.03|491.03|493.23|491.23|492.98|490.98|25
1605673460000|2020-11-18 04:24:20|493.02|491.02|492.91|490.91|493.14|491.14|492.79|490.79|28
1605673470000|2020-11-18 04:24:30|492.9|490.9|492.77|490.77|492.9|490.9|492.66|490.66|35
1605673480000|2020-11-18 04:24:40|492.78|490.78|493.13|491.13|493.13|491.13|492.75|490.75|32
1605673490000|2020-11-18 04:24:50|493.04|491.04|493.41|491.41|493.41|491.41|493.04|491.04|29
1605673500000|2020-11-18 04:25:00|493.35|491.35|494|492|494.1|492.1|493.28|491.28|31
1605673510000|2020-11-18 04:25:10|493.99|491.99|494.05|492.05|494.29|492.29|493.88|491.88|34
1605673520000|2020-11-18 04:25:20|494.03|492.03|494.08|492.08|494.3|492.3|494.01|492.01|36
1605673530000|2020-11-18 04:25:30|494.09|492.09|494.2|492.2|494.36|492.36|494.02|492.02|34
1605673540000|2020-11-18 04:25:40|494.31|492.31|494.03|492.03|494.42|492.42|494.03|492.03|34
1605673550000|2020-11-18 04:25:50|494|492|494.01|492.01|494.23|492.23|493.94|491.94|27
1605673560000|2020-11-18 04:26:00|494.11|492.11|493.97|491.97|494.11|492.11|493.83|491.83|29
1605673570000|2020-11-18 04:26:10|493.98|491.98|493.67|491.67|494.02|492.02|493.65|491.65|33
1605673580000|2020-11-18 04:26:20|493.69|491.69|493.79|491.79|493.88|491.88|493.62|491.62|27
1605673590000|2020-11-18 04:26:30|493.82|491.82|493.53|491.53|493.87|491.87|493.48|491.48|29
1605673600000|2020-11-18 04:26:40|493.52|491.52|493.34|491.34|493.57|491.57|493.32|491.32|30
1605673610000|2020-11-18 04:26:50|493.36|491.36|493.37|491.37|493.46|491.46|493.23|491.23|28
1605673620000|2020-11-18 04:27:00|493.4|491.4|493.39|491.39|493.41|491.41|493.23|491.23|30
1605673630000|2020-11-18 04:27:10|493.35|491.35|493.69|491.69|493.72|491.72|493.27|491.27|34
1605673640000|2020-11-18 04:27:20|493.68|491.68|493.66|491.66|493.78|491.78|493.61|491.61|33
1605673650000|2020-11-18 04:27:30|493.83|491.83|493.96|491.96|493.98|491.98|493.7|491.7|33
1605673660000|2020-11-18 04:27:40|493.95|491.95|494.03|492.03|494.16|492.16|493.85|491.85|32
1605673670000|2020-11-18 04:27:50|494.04|492.04|494.06|492.06|494.14|492.14|493.99|491.99|27
1605673680000|2020-11-18 04:28:00|494.05|492.05|494.39|492.39|494.55|492.55|494.03|492.03|32
1605673690000|2020-11-18 04:28:10|494.42|492.42|494.39|492.39|494.53|492.53|494.38|492.38|29
1605673700000|2020-11-18 04:28:20|494.4|492.4|494.18|492.18|494.41|492.41|494.16|492.16|31
1605673710000|2020-11-18 04:28:30|494.16|492.16|494.03|492.03|494.22|492.22|494.01|492.01|23
1605673720000|2020-11-18 04:28:40|494|492|494.03|492.03|494.05|492.05|493.85|491.85|23
1605673730000|2020-11-18 04:28:50|493.93|491.93|494.31|492.31|494.33|492.33|493.92|491.92|35
1605673740000|2020-11-18 04:29:00|494.28|492.28|494.36|492.36|494.42|492.42|494.12|492.12|29
1605673750000|2020-11-18 04:29:10|494.39|492.39|494.32|492.32|494.49|492.49|494.27|492.27|32
1605673760000|2020-11-18 04:29:20|494.37|492.37|494.62|492.62|494.63|492.63|494.37|492.37|33
1605673770000|2020-11-18 04:29:30|494.59|492.59|494.17|492.17|494.62|492.62|494.17|492.17|30
1605673780000|2020-11-18 04:29:40|494.16|492.16|494.15|492.15|494.17|492.17|493.98|491.98|29
1605673790000|2020-11-18 04:29:50|494.18|492.18|494.18|492.18|494.23|492.23|494.16|492.16|22
1605673800000|2020-11-18 04:30:00|494.16|492.16|494.18|492.18|494.22|492.22|494.12|492.12|18
1605673810000|2020-11-18 04:30:10|494.16|492.16|493.99|491.99|494.21|492.21|493.97|491.97|29
1605673820000|2020-11-18 04:30:20|493.98|491.98|494.03|492.03|494.12|492.12|493.96|491.96|20
1605673830000|2020-11-18 04:30:30|494.06|492.06|494.47|492.47|494.56|492.56|494.06|492.06|27
1605673840000|2020-11-18 04:30:40|494.53|492.53|494.38|492.38|494.55|492.55|494.22|492.22|32
1605673850000|2020-11-18 04:30:50|494.34|492.34|494.6|492.6|494.64|492.64|494.34|492.34|32
1605673860000|2020-11-18 04:31:00|494.64|492.64|494.58|492.58|494.65|492.65|494.42|492.42|30
1605673870000|2020-11-18 04:31:10|494.55|492.55|494.96|492.96|494.98|492.98|494.54|492.54|30
1605673880000|2020-11-18 04:31:20|495.03|493.03|494.9|492.9|495.03|493.03|494.77|492.77|34
1605673890000|2020-11-18 04:31:30|494.83|492.83|494.6|492.6|494.87|492.87|494.6|492.6|28
1605673900000|2020-11-18 04:31:40|494.57|492.57|494.55|492.55|494.62|492.62|494.54|492.54|28
1605673910000|2020-11-18 04:31:50|494.58|492.58|494.57|492.57|494.59|492.59|494.54|492.54|12
1605673920000|2020-11-18 04:32:00|494.58|492.58|494.56|492.56|494.59|492.59|494.54|492.54|17
1605673930000|2020-11-18 04:32:10|494.54|492.54|494.32|492.32|494.57|492.57|494.32|492.32|28
1605673940000|2020-11-18 04:32:20|494.31|492.31|494.22|492.22|494.36|492.36|494.11|492.11|22
1605673950000|2020-11-18 04:32:30|494.2|492.2|494.26|492.26|494.44|492.44|494.18|492.18|24
1605673960000|2020-11-18 04:32:40|494.24|492.24|494.22|492.22|494.36|492.36|494.19|492.19|26
1605673970000|2020-11-18 04:32:50|494.2|492.2|494.17|492.17|494.39|492.39|494.16|492.16|24
1605673980000|2020-11-18 04:33:00|494.2|492.2|494.08|492.08|494.33|492.33|494.08|492.08|27
1605673990000|2020-11-18 04:33:10|494.07|492.07|494.24|492.24|494.28|492.28|494.01|492.01|20
1605674000000|2020-11-18 04:33:20|494.28|492.28|494.3|492.3|494.4|492.4|494.26|492.26|27
1605674010000|2020-11-18 04:33:30|494.29|492.29|494.22|492.22|494.36|492.36|494.21|492.21|21
1605674020000|2020-11-18 04:33:40|494.21|492.21|494.22|492.22|494.33|492.33|494.17|492.17|15
1605674030000|2020-11-18 04:33:50|494.18|492.18|494.31|492.31|494.34|492.34|494.15|492.15|12
1605674040000|2020-11-18 04:34:00|494.33|492.33|494.28|492.28|494.33|492.33|494.23|492.23|22
1605674050000|2020-11-18 04:34:10|494.29|492.29|494.04|492.04|494.29|492.29|494.03|492.03|21
1605674060000|2020-11-18 04:34:20|494.07|492.07|494.12|492.12|494.2|492.2|494.07|492.07|16
1605674070000|2020-11-18 04:34:30|494.11|492.11|494.02|492.02|494.12|492.12|493.95|491.95|22
1605674080000|2020-11-18 04:34:40|494.04|492.04|493.89|491.89|494.1|492.1|493.86|491.86|32
1605674090000|2020-11-18 04:34:50|493.9|491.9|494.03|492.03|494.03|492.03|493.86|491.86|23
1605674100000|2020-11-18 04:35:00|494.02|492.02|493.81|491.81|494.03|492.03|493.78|491.78|20
1605674110000|2020-11-18 04:35:10|493.82|491.82|493.2|491.2|493.83|491.83|493.2|491.2|35
1605674120000|2020-11-18 04:35:20|493.14|491.14|492.32|490.32|493.16|491.16|492.27|490.27|34
1605674130000|2020-11-18 04:35:30|492.28|490.28|493.1|491.1|493.1|491.1|492.28|490.28|22
1605674140000|2020-11-18 04:35:40|493.12|491.12|493.25|491.25|493.32|491.32|493.11|491.11|32
1605674150000|2020-11-18 04:35:50|493.24|491.24|493.56|491.56|493.56|491.56|493.21|491.21|35
1605674160000|2020-11-18 04:36:00|493.54|491.54|493.63|491.63|493.63|491.63|493.41|491.41|33
1605674170000|2020-11-18 04:36:10|493.6|491.6|493.39|491.39|493.77|491.77|493.39|491.39|31
1605674180000|2020-11-18 04:36:20|493.38|491.38|493.59|491.59|493.61|491.61|493.27|491.27|27
1605674190000|2020-11-18 04:36:30|493.61|491.61|493.57|491.57|493.65|491.65|493.49|491.49|22
1605674200000|2020-11-18 04:36:40|493.58|491.58|493.46|491.46|493.59|491.59|493.42|491.42|20
1605674210000|2020-11-18 04:36:50|493.48|491.48|493.59|491.59|493.59|491.59|493.48|491.48|17
1605674220000|2020-11-18 04:37:00|493.56|491.56|493.68|491.68|493.73|491.73|493.56|491.56|30
1605674230000|2020-11-18 04:37:10|493.66|491.66|493.53|491.53|493.71|491.71|493.53|491.53|31
1605674240000|2020-11-18 04:37:20|493.61|491.61|493.56|491.56|493.67|491.67|493.56|491.56|31
1605674250000|2020-11-18 04:37:30|493.62|491.62|493.78|491.78|493.87|491.87|493.62|491.62|31
1605674260000|2020-11-18 04:37:40|493.75|491.75|493.82|491.82|493.82|491.82|493.7|491.7|26
1605674270000|2020-11-18 04:37:50|493.8|491.8|493.82|491.82|493.86|491.86|493.76|491.76|22
1605674280000|2020-11-18 04:38:00|493.88|491.88|493.8|491.8|493.88|491.88|493.77|491.77|10
1605674290000|2020-11-18 04:38:10|493.83|491.83|493.71|491.71|493.87|491.87|493.51|491.51|27
1605674300000|2020-11-18 04:38:20|493.75|491.75|493.69|491.69|493.75|491.75|493.6|491.6|15
1605674310000|2020-11-18 04:38:30|493.7|491.7|493.68|491.68|493.75|491.75|493.65|491.65|19
1605674320000|2020-11-18 04:38:40|493.71|491.71|493.69|491.69|493.72|491.72|493.66|491.66|13
1605674330000|2020-11-18 04:38:50|493.7|491.7|493.69|491.69|493.71|491.71|493.68|491.68|15
1605674340000|2020-11-18 04:39:00|493.7|491.7|493.69|491.69|493.7|491.7|493.65|491.65|24
1605674350000|2020-11-18 04:39:10|493.67|491.67|493.65|491.65|493.69|491.69|493.62|491.62|30
1605674360000|2020-11-18 04:39:20|493.68|491.68|493.67|491.67|493.69|491.69|493.61|491.61|23
1605674370000|2020-11-18 04:39:30|493.63|491.63|493.76|491.76|493.85|491.85|493.62|491.62|25
1605674380000|2020-11-18 04:39:40|493.73|491.73|493.79|491.79|493.82|491.82|493.69|491.69|19
1605674390000|2020-11-18 04:39:50|493.8|491.8|493.81|491.81|493.87|491.87|493.78|491.78|27
1605674400000|2020-11-18 04:40:00|493.82|491.82|493.81|491.81|493.87|491.87|493.75|491.75|22
1605674410000|2020-11-18 04:40:10|493.82|491.82|494.02|492.02|494.04|492.04|493.8|491.8|24
1605674420000|2020-11-18 04:40:20|494.03|492.03|494.07|492.07|494.1|492.1|493.99|491.99|19
1605674430000|2020-11-18 04:40:30|494.05|492.05|494.02|492.02|494.06|492.06|493.98|491.98|15
1605674440000|2020-11-18 04:40:40|494.05|492.05|494.15|492.15|494.17|492.17|494.05|492.05|12
1605674450000|2020-11-18 04:40:50|494.17|492.17|494.61|492.61|494.61|492.61|494.17|492.17|26
1605674460000|2020-11-18 04:41:00|494.62|492.62|494.93|492.93|495.05|493.05|494.52|492.52|28
1605674470000|2020-11-18 04:41:10|494.9|492.9|494.96|492.96|494.97|492.97|494.88|492.88|17
1605674480000|2020-11-18 04:41:20|494.98|492.98|495.04|493.04|495.07|493.07|494.97|492.97|28
1605674490000|2020-11-18 04:41:30|495.02|493.02|494.96|492.96|495.05|493.05|494.92|492.92|22
1605674500000|2020-11-18 04:41:40|494.92|492.92|495.03|493.03|495.07|493.07|494.92|492.92|19
1605674510000|2020-11-18 04:41:50|495.05|493.05|494.98|492.98|495.19|493.19|494.97|492.97|23
1605674520000|2020-11-18 04:42:00|495|493|495|493|495.07|493.07|494.95|492.95|26
1605674530000|2020-11-18 04:42:10|494.99|492.99|494.77|492.77|494.99|492.99|494.47|492.47|24
1605674540000|2020-11-18 04:42:20|494.74|492.74|494.89|492.89|494.92|492.92|494.74|492.74|25
1605674550000|2020-11-18 04:42:30|494.9|492.9|494.9|492.9|494.92|492.92|494.84|492.84|22
1605674560000|2020-11-18 04:42:40|494.89|492.89|494.61|492.61|494.92|492.92|494.61|492.61|12
1605674570000|2020-11-18 04:42:50|494.57|492.57|494.5|492.5|494.57|492.57|494.29|492.29|28
1605674580000|2020-11-18 04:43:00|494.53|492.53|494.36|492.36|494.64|492.64|494.36|492.36|31
1605674590000|2020-11-18 04:43:10|494.38|492.38|494.53|492.53|494.53|492.53|494.31|492.31|23
1605674600000|2020-11-18 04:43:20|494.54|492.54|494.67|492.67|494.71|492.71|494.52|492.52|27
1605674610000|2020-11-18 04:43:30|494.7|492.7|494.89|492.89|494.91|492.91|494.67|492.67|26
1605674620000|2020-11-18 04:43:40|494.87|492.87|494.94|492.94|494.98|492.98|494.85|492.85|31
1605674630000|2020-11-18 04:43:50|494.91|492.91|494.98|492.98|495.11|493.11|494.91|492.91|25
1605674640000|2020-11-18 04:44:00|495.08|493.08|494.84|492.84|495.08|493.08|494.69|492.69|29
1605674650000|2020-11-18 04:44:10|494.86|492.86|495.23|493.23|495.23|493.23|494.86|492.86|27
1605674660000|2020-11-18 04:44:20|495.21|493.21|495.09|493.09|495.23|493.23|494.95|492.95|26
1605674670000|2020-11-18 04:44:30|495.06|493.06|494.84|492.84|495.06|493.06|494.81|492.81|29
1605674680000|2020-11-18 04:44:40|494.85|492.85|494.93|492.93|495.01|493.01|494.79|492.79|25
1605674690000|2020-11-18 04:44:50|494.92|492.92|494.83|492.83|494.96|492.96|494.83|492.83|28
1605674700000|2020-11-18 04:45:00|494.82|492.82|495.02|493.02|495.03|493.03|494.82|492.82|19
1605674710000|2020-11-18 04:45:10|495.01|493.01|495|493|495.02|493.02|494.99|492.99|7
1605674720000|2020-11-18 04:45:20|495.01|493.01|494.59|492.59|495.01|493.01|494.57|492.57|21
1605674730000|2020-11-18 04:45:30|494.61|492.61|494.26|492.26|494.61|492.61|494.23|492.23|28
1605674740000|2020-11-18 04:45:40|494.25|492.25|494.09|492.09|494.25|492.25|494.09|492.09|8
1605674750000|2020-11-18 04:45:50|494.1|492.1|494.19|492.19|494.24|492.24|494.1|492.1|24
1605674760000|2020-11-18 04:46:00|494.2|492.2|494.13|492.13|494.22|492.22|494.13|492.13|29
1605674770000|2020-11-18 04:46:10|494.14|492.14|494.06|492.06|494.21|492.21|494.06|492.06|23
1605674780000|2020-11-18 04:46:20|494.11|492.11|494.05|492.05|494.17|492.17|494.05|492.05|18
1605674790000|2020-11-18 04:46:30|494.08|492.08|493.69|491.69|494.08|492.08|493.69|491.69|17
1605674800000|2020-11-18 04:46:40|493.64|491.64|493.71|491.71|493.83|491.83|493.64|491.64|28
1605674810000|2020-11-18 04:46:50|493.68|491.68|493.57|491.57|493.76|491.76|493.52|491.52|18
1605674820000|2020-11-18 04:47:00|493.56|491.56|493.82|491.82|493.84|491.84|493.54|491.54|24
1605674830000|2020-11-18 04:47:10|493.88|491.88|493.93|491.93|494.03|492.03|493.8|491.8|29
1605674840000|2020-11-18 04:47:20|493.92|491.92|493.8|491.8|493.98|491.98|493.79|491.79|31
1605674850000|2020-11-18 04:47:30|493.88|491.88|494.1|492.1|494.11|492.11|493.85|491.85|25
1605674860000|2020-11-18 04:47:40|494.2|492.2|493.91|491.91|494.21|492.21|493.84|491.84|32
1605674870000|2020-11-18 04:47:50|493.89|491.89|493.81|491.81|494.02|492.02|493.81|491.81|33
1605674880000|2020-11-18 04:48:00|493.74|491.74|493.82|491.82|493.86|491.86|493.73|491.73|30
1605674890000|2020-11-18 04:48:10|493.81|491.81|493.74|491.74|493.89|491.89|493.7|491.7|30
1605674900000|2020-11-18 04:48:20|493.75|491.75|493.81|491.81|493.99|491.99|493.75|491.75|29
1605674910000|2020-11-18 04:48:30|493.86|491.86|493.91|491.91|494.04|492.04|493.86|491.86|27
1605674920000|2020-11-18 04:48:40|493.89|491.89|494.05|492.05|494.15|492.15|493.86|491.86|34
1605674930000|2020-11-18 04:48:50|494.04|492.04|494.05|492.05|494.09|492.09|493.94|491.94|22
1605674940000|2020-11-18 04:49:00|494.07|492.07|494.11|492.11|494.15|492.15|493.98|491.98|32
1605674950000|2020-11-18 04:49:10|494.17|492.17|494.49|492.49|494.49|492.49|494.17|492.17|31
1605674960000|2020-11-18 04:49:20|494.45|492.45|494.56|492.56|494.6|492.6|494.4|492.4|23
1605674970000|2020-11-18 04:49:30|494.57|492.57|494.63|492.63|494.66|492.66|494.51|492.51|31
1605674980000|2020-11-18 04:49:40|494.61|492.61|494.67|492.67|494.7|492.7|494.56|492.56|36
1605674990000|2020-11-18 04:49:50|494.59|492.59|494.77|492.77|494.77|492.77|494.58|492.58|32
1605675000000|2020-11-18 04:50:00|494.76|492.76|494.74|492.74|494.9|492.9|494.72|492.72|31
1605675010000|2020-11-18 04:50:10|494.83|492.83|494.78|492.78|494.86|492.86|494.75|492.75|25
1605675020000|2020-11-18 04:50:20|494.79|492.79|494.69|492.69|494.87|492.87|494.69|492.69|25
1605675030000|2020-11-18 04:50:30|494.71|492.71|494.49|492.49|494.74|492.74|494.35|492.35|35
1605675040000|2020-11-18 04:50:40|494.41|492.41|494.65|492.65|494.65|492.65|494.31|492.31|32
1605675050000|2020-11-18 04:50:50|494.6|492.6|494.58|492.58|494.72|492.72|494.54|492.54|25
1605675060000|2020-11-18 04:51:00|494.53|492.53|494.56|492.56|494.7|492.7|494.53|492.53|26
1605675070000|2020-11-18 04:51:10|494.6|492.6|494.57|492.57|494.65|492.65|494.55|492.55|33
1605675080000|2020-11-18 04:51:20|494.58|492.58|494.66|492.66|494.7|492.7|494.57|492.57|30
1605675090000|2020-11-18 04:51:30|494.67|492.67|494.62|492.62|494.74|492.74|494.52|492.52|33
1605675100000|2020-11-18 04:51:40|494.61|492.61|494.7|492.7|494.75|492.75|494.61|492.61|33
1605675110000|2020-11-18 04:51:50|494.69|492.69|494.4|492.4|494.69|492.69|494.37|492.37|25
1605675120000|2020-11-18 04:52:00|494.39|492.39|494.86|492.86|494.86|492.86|494.39|492.39|28
1605675130000|2020-11-18 04:52:10|494.89|492.89|494.83|492.83|494.92|492.92|494.72|492.72|24
1605675140000|2020-11-18 04:52:20|494.88|492.88|494.84|492.84|494.91|492.91|494.64|492.64|31
1605675150000|2020-11-18 04:52:30|494.79|492.79|494.9|492.9|494.94|492.94|494.73|492.73|24
1605675160000|2020-11-18 04:52:40|494.91|492.91|494.96|492.96|495.03|493.03|494.86|492.86|29
1605675170000|2020-11-18 04:52:50|494.95|492.95|494.9|492.9|494.97|492.97|494.84|492.84|27
1605675180000|2020-11-18 04:53:00|494.87|492.87|494.72|492.72|494.93|492.93|494.6|492.6|34
1605675190000|2020-11-18 04:53:10|494.74|492.74|494.64|492.64|494.74|492.74|494.61|492.61|28
1605675200000|2020-11-18 04:53:20|494.69|492.69|494.67|492.67|494.71|492.71|494.57|492.57|38
1605675210000|2020-11-18 04:53:30|494.76|492.76|495.08|493.08|495.08|493.08|494.67|492.67|23
1605675220000|2020-11-18 04:53:40|495.06|493.06|494.97|492.97|495.16|493.16|494.9|492.9|35
1605675230000|2020-11-18 04:53:50|494.96|492.96|495.3|493.3|495.37|493.37|494.94|492.94|32
1605675240000|2020-11-18 04:54:00|495.32|493.32|495.33|493.33|495.34|493.34|495.18|493.18|31
1605675250000|2020-11-18 04:54:10|495.32|493.32|495.49|493.49|495.6|493.6|495.29|493.29|28
1605675260000|2020-11-18 04:54:20|495.45|493.45|495.6|493.6|495.6|493.6|495.38|493.38|33
1605675270000|2020-11-18 04:54:30|495.57|493.57|495.68|493.68|495.71|493.71|495.57|493.57|14
1605675280000|2020-11-18 04:54:40|495.71|493.71|495.61|493.61|495.74|493.74|495.6|493.6|28
1605675290000|2020-11-18 04:54:50|495.63|493.63|495.61|493.61|495.72|493.72|495.58|493.58|20
1605675300000|2020-11-18 04:55:00|495.62|493.62|495.39|493.39|495.63|493.63|495.36|493.36|26
1605675310000|2020-11-18 04:55:10|495.36|493.36|495.57|493.57|495.61|493.61|495.32|493.32|29
1605675320000|2020-11-18 04:55:20|495.56|493.56|495.49|493.49|495.56|493.56|495.45|493.45|22
1605675330000|2020-11-18 04:55:30|495.47|493.47|495.48|493.48|495.59|493.59|495.45|493.45|29
1605675340000|2020-11-18 04:55:40|495.46|493.46|495.47|493.47|495.57|493.57|495.45|493.45|27
1605675350000|2020-11-18 04:55:50|495.43|493.43|495.37|493.37|495.51|493.51|495.37|493.37|23
1605675360000|2020-11-18 04:56:00|495.32|493.32|495.29|493.29|495.35|493.35|495.27|493.27|25
1605675370000|2020-11-18 04:56:10|495.27|493.27|495.29|493.29|495.35|493.35|495.27|493.27|22
1605675380000|2020-11-18 04:56:20|495.34|493.34|495.31|493.31|495.4|493.4|495.25|493.25|29
1605675390000|2020-11-18 04:56:30|495.3|493.3|495.07|493.07|495.3|493.3|495.07|493.07|29
1605675400000|2020-11-18 04:56:40|495.09|493.09|494.92|492.92|495.12|493.12|494.92|492.92|26
1605675410000|2020-11-18 04:56:50|494.89|492.89|494.89|492.89|495.08|493.08|494.87|492.87|34
1605675420000|2020-11-18 04:57:00|494.9|492.9|494.71|492.71|494.9|492.9|494.7|492.7|29
1605675430000|2020-11-18 04:57:10|494.65|492.65|494.67|492.67|494.76|492.76|494.34|492.34|31
1605675440000|2020-11-18 04:57:20|494.66|492.66|494.71|492.71|494.75|492.75|494.65|492.65|24
1605675450000|2020-11-18 04:57:30|494.58|492.58|494.51|492.51|494.58|492.58|494.28|492.28|24
1605675460000|2020-11-18 04:57:40|494.52|492.52|494.79|492.79|494.79|492.79|494.39|492.39|27
1605675470000|2020-11-18 04:57:50|494.8|492.8|495.26|493.26|495.27|493.27|494.59|492.59|27
1605675480000|2020-11-18 04:58:00|495.19|493.19|495.25|493.25|495.3|493.3|495.12|493.12|30
1605675490000|2020-11-18 04:58:10|495.16|493.16|494.76|492.76|495.16|493.16|494.76|492.76|28
1605675500000|2020-11-18 04:58:20|494.73|492.73|494.74|492.74|494.77|492.77|494.66|492.66|23
1605675510000|2020-11-18 04:58:30|494.79|492.79|494.67|492.67|494.82|492.82|494.67|492.67|25
1605675520000|2020-11-18 04:58:40|494.69|492.69|494.81|492.81|494.84|492.84|494.67|492.67|27
1605675530000|2020-11-18 04:58:50|494.79|492.79|494.75|492.75|494.86|492.86|494.67|492.67|25
1605675540000|2020-11-18 04:59:00|494.72|492.72|494.8|492.8|494.8|492.8|494.66|492.66|19
1605675550000|2020-11-18 04:59:10|494.75|492.75|494.77|492.77|494.83|492.83|494.72|492.72|30
1605675560000|2020-11-18 04:59:20|494.78|492.78|494.82|492.82|494.85|492.85|494.72|492.72|26
1605675570000|2020-11-18 04:59:30|494.83|492.83|494.97|492.97|495.09|493.09|494.82|492.82|26
1605675580000|2020-11-18 04:59:40|495.08|493.08|495.21|493.21|495.21|493.21|494.9|492.9|30
1605675590000|2020-11-18 04:59:50|495.24|493.24|494.94|492.94|495.31|493.31|494.93|492.93|28
1605675600000|2020-11-18 05:00:00|494.93|492.93|494.81|492.81|494.99|492.99|494.76|492.76|29
1605675610000|2020-11-18 05:00:10|494.8|492.8|494.3|492.3|494.81|492.81|494.3|492.3|28
1605675620000|2020-11-18 05:00:20|494.28|492.28|494.47|492.47|494.47|492.47|494.19|492.19|31
1605675630000|2020-11-18 05:00:30|494.43|492.43|494.56|492.56|494.62|492.62|494.37|492.37|27
1605675640000|2020-11-18 05:00:40|494.73|492.73|494.84|492.84|494.84|492.84|494.61|492.61|24
1605675650000|2020-11-18 05:00:50|494.86|492.86|494.97|492.97|495.06|493.06|494.68|492.68|28
1605675660000|2020-11-18 05:01:00|494.92|492.92|495.05|493.05|495.17|493.17|494.92|492.92|25
1605675670000|2020-11-18 05:01:10|495.13|493.13|495.22|493.22|495.22|493.22|495.01|493.01|22
1605675680000|2020-11-18 05:01:20|495.21|493.21|495.12|493.12|495.23|493.23|495.07|493.07|26
1605675690000|2020-11-18 05:01:30|495.11|493.11|494.71|492.71|495.14|493.14|494.7|492.7|28
1605675700000|2020-11-18 05:01:40|494.73|492.73|494.35|492.35|494.73|492.73|494.32|492.32|30
1605675710000|2020-11-18 05:01:50|494.36|492.36|494.35|492.35|494.38|492.38|494.2|492.2|23
1605675720000|2020-11-18 05:02:00|494.29|492.29|494.01|492.01|494.33|492.33|494.01|492.01|26
1605675730000|2020-11-18 05:02:10|494.02|492.02|493.74|491.74|494.04|492.04|493.74|491.74|18
1605675740000|2020-11-18 05:02:20|493.73|491.73|493.67|491.67|493.74|491.74|493.64|491.64|27
1605675750000|2020-11-18 05:02:30|493.69|491.69|493.2|491.2|493.69|491.69|493.2|491.2|32
1605675760000|2020-11-18 05:02:40|493.19|491.19|493.08|491.08|493.23|491.23|493.06|491.06|27
1605675770000|2020-11-18 05:02:50|493.06|491.06|492.53|490.53|493.1|491.1|492.52|490.52|27
1605675780000|2020-11-18 05:03:00|492.49|490.49|492.86|490.86|492.93|490.93|492.49|490.49|27
1605675790000|2020-11-18 05:03:10|492.87|490.87|493|491|493.02|491.02|492.71|490.71|29
1605675800000|2020-11-18 05:03:20|492.99|490.99|492.95|490.95|493.18|491.18|492.79|490.79|25
1605675810000|2020-11-18 05:03:30|492.9|490.9|492.78|490.78|492.96|490.96|492.73|490.73|25
1605675820000|2020-11-18 05:03:40|492.8|490.8|492.74|490.74|492.92|490.92|492.74|490.74|25
1605675830000|2020-11-18 05:03:50|492.84|490.84|492.84|490.84|492.9|490.9|492.77|490.77|31
1605675840000|2020-11-18 05:04:00|492.76|490.76|492.79|490.79|493.02|491.02|492.68|490.68|32
1605675850000|2020-11-18 05:04:10|492.69|490.69|492.45|490.45|492.69|490.69|492.44|490.44|27
1605675860000|2020-11-18 05:04:20|492.43|490.43|492.34|490.34|492.51|490.51|492.34|490.34|18
1605675870000|2020-11-18 05:04:30|492.35|490.35|492.66|490.66|492.66|490.66|492.3|490.3|28
1605675880000|2020-11-18 05:04:40|492.64|490.64|492.73|490.73|492.73|490.73|492.58|490.58|35
1605675890000|2020-11-18 05:04:50|492.72|490.72|492.68|490.68|492.76|490.76|492.6|490.6|26
1605675900000|2020-11-18 05:05:00|492.66|490.66|492.64|490.64|493.09|491.09|492.47|490.47|30
1605675910000|2020-11-18 05:05:10|492.51|490.51|493.47|491.47|493.49|491.49|492.51|490.51|30
1605675920000|2020-11-18 05:05:20|493.48|491.48|493.52|491.52|493.57|491.57|493.46|491.46|29
1605675930000|2020-11-18 05:05:30|493.49|491.49|493.57|491.57|493.59|491.59|493.46|491.46|26
1605675940000|2020-11-18 05:05:40|493.55|491.55|493.56|491.56|493.63|491.63|493.51|491.51|26
1605675950000|2020-11-18 05:05:50|493.6|491.6|493.35|491.35|493.6|491.6|493.34|491.34|30
1605675960000|2020-11-18 05:06:00|493.36|491.36|493.34|491.34|493.63|491.63|493.13|491.13|32
1605675970000|2020-11-18 05:06:10|493.4|491.4|493.59|491.59|493.61|491.61|493.3|491.3|33
1605675980000|2020-11-18 05:06:20|493.61|491.61|493.34|491.34|493.61|491.61|493.33|491.33|26
1605675990000|2020-11-18 05:06:30|493.44|491.44|493.61|491.61|493.87|491.87|493.35|491.35|31
1605676000000|2020-11-18 05:06:40|493.72|491.72|493.73|491.73|493.86|491.86|493.48|491.48|36
1605676010000|2020-11-18 05:06:50|493.68|491.68|493.71|491.71|493.79|491.79|493.6|491.6|29
1605676020000|2020-11-18 05:07:00|493.72|491.72|493.77|491.77|493.89|491.89|493.64|491.64|29
1605676030000|2020-11-18 05:07:10|493.83|491.83|493.73|491.73|494.03|492.03|493.56|491.56|36
1605676040000|2020-11-18 05:07:20|493.72|491.72|493.8|491.8|493.86|491.86|493.64|491.64|29
1605676050000|2020-11-18 05:07:30|493.91|491.91|494.34|492.34|494.36|492.36|493.83|491.83|30
1605676060000|2020-11-18 05:07:40|494.33|492.33|494.54|492.54|494.58|492.58|494.15|492.15|34
1605676070000|2020-11-18 05:07:50|494.53|492.53|494.44|492.44|494.55|492.55|494.38|492.38|29
1605676080000|2020-11-18 05:08:00|494.41|492.41|494.45|492.45|494.47|492.47|494.39|492.39|24
1605676090000|2020-11-18 05:08:10|494.51|492.51|494.64|492.64|494.67|492.67|494.41|492.41|24
1605676100000|2020-11-18 05:08:20|494.7|492.7|494.4|492.4|494.75|492.75|494.4|492.4|32
1605676110000|2020-11-18 05:08:30|494.44|492.44|494.56|492.56|494.56|492.56|494.34|492.34|27
1605676120000|2020-11-18 05:08:40|494.54|492.54|494.54|492.54|494.62|492.62|494.48|492.48|32
1605676130000|2020-11-18 05:08:50|494.57|492.57|494.47|492.47|494.73|492.73|494.47|492.47|31
1605676140000|2020-11-18 05:09:00|494.49|492.49|494.46|492.46|494.56|492.56|494.44|492.44|27
1605676150000|2020-11-18 05:09:10|494.49|492.49|494.55|492.55|494.59|492.59|494.49|492.49|24
1605676160000|2020-11-18 05:09:20|494.56|492.56|494.53|492.53|494.63|492.63|494.49|492.49|28
1605676170000|2020-11-18 05:09:30|494.54|492.54|494.61|492.61|494.62|492.62|494.51|492.51|31
1605676180000|2020-11-18 05:09:40|494.6|492.6|494.56|492.56|494.67|492.67|494.51|492.51|28
1605676190000|2020-11-18 05:09:50|494.53|492.53|494.44|492.44|494.6|492.6|494.44|492.44|29
1605676200000|2020-11-18 05:10:00|494.43|492.43|494.34|492.34|494.43|492.43|494.3|492.3|26
1605676210000|2020-11-18 05:10:10|494.37|492.37|494.4|492.4|494.44|492.44|494.35|492.35|28
1605676220000|2020-11-18 05:10:20|494.43|492.43|494.35|492.35|494.43|492.43|494.34|492.34|25
1605676230000|2020-11-18 05:10:30|494.36|492.36|494.55|492.55|494.64|492.64|494.31|492.31|34
1605676240000|2020-11-18 05:10:40|494.57|492.57|494.65|492.65|494.65|492.65|494.39|492.39|31
1605676250000|2020-11-18 05:10:50|494.63|492.63|495|493|495.04|493.04|494.63|492.63|32
1605676260000|2020-11-18 05:11:00|495.01|493.01|495.15|493.15|495.2|493.2|494.8|492.8|34
1605676270000|2020-11-18 05:11:10|495.2|493.2|495.23|493.23|495.26|493.26|495.08|493.08|31
1605676280000|2020-11-18 05:11:20|495.24|493.24|495.46|493.46|495.46|493.46|495.12|493.12|30
1605676290000|2020-11-18 05:11:30|495.42|493.42|495.2|493.2|495.47|493.47|495.2|493.2|28
1605676300000|2020-11-18 05:11:40|495.28|493.28|495.31|493.31|495.41|493.41|495.21|493.21|34
1605676310000|2020-11-18 05:11:50|495.28|493.28|495.24|493.24|495.28|493.28|495.15|493.15|30
1605676320000|2020-11-18 05:12:00|495.31|493.31|495.35|493.35|495.5|493.5|495.24|493.24|34
1605676330000|2020-11-18 05:12:10|495.31|493.31|495.3|493.3|495.36|493.36|495.18|493.18|28
1605676340000|2020-11-18 05:12:20|495.28|493.28|495.48|493.48|495.48|493.48|495.25|493.25|22
1605676350000|2020-11-18 05:12:30|495.47|493.47|495.57|493.57|495.59|493.59|495.42|493.42|29
1605676360000|2020-11-18 05:12:40|495.58|493.58|495.53|493.53|495.64|493.64|495.53|493.53|33
1605676370000|2020-11-18 05:12:50|495.54|493.54|495.5|493.5|495.59|493.59|495.45|493.45|29
1605676380000|2020-11-18 05:13:00|495.51|493.51|495.37|493.37|495.6|493.6|495.37|493.37|25
1605676390000|2020-11-18 05:13:10|495.34|493.34|495.18|493.18|495.34|493.34|495.14|493.14|29
1605676400000|2020-11-18 05:13:20|495.22|493.22|495.23|493.23|495.25|493.25|495.08|493.08|28
1605676410000|2020-11-18 05:13:30|495.21|493.21|495.06|493.06|495.25|493.25|495.06|493.06|23
1605676420000|2020-11-18 05:13:40|495.07|493.07|495.44|493.44|495.46|493.46|495.07|493.07|31
1605676430000|2020-11-18 05:13:50|495.39|493.39|495.56|493.56|495.56|493.56|495.39|493.39|19
1605676440000|2020-11-18 05:14:00|495.45|493.45|495.39|493.39|495.54|493.54|495.36|493.36|21
1605676450000|2020-11-18 05:14:10|495.43|493.43|495.5|493.5|495.53|493.53|495.41|493.41|15
1605676460000|2020-11-18 05:14:20|495.43|493.43|495.45|493.45|495.5|493.5|495.33|493.33|21
1605676470000|2020-11-18 05:14:30|495.43|493.43|495.6|493.6|495.61|493.61|495.4|493.4|16
1605676480000|2020-11-18 05:14:40|495.63|493.63|495.66|493.66|495.66|493.66|495.47|493.47|30
1605676490000|2020-11-18 05:14:50|495.65|493.65|495.67|493.67|495.75|493.75|495.62|493.62|26
1605676500000|2020-11-18 05:15:00|495.71|493.71|495.37|493.37|495.73|493.73|495.32|493.32|30
1605676510000|2020-11-18 05:15:10|495.38|493.38|495.39|493.39|495.41|493.41|495.29|493.29|29
1605676520000|2020-11-18 05:15:20|495.36|493.36|495.1|493.1|495.38|493.38|495.1|493.1|26
1605676530000|2020-11-18 05:15:30|495.11|493.11|495.12|493.12|495.15|493.15|495.07|493.07|20
1605676540000|2020-11-18 05:15:40|495.13|493.13|495.11|493.11|495.17|493.17|495.09|493.09|18
1605676550000|2020-11-18 05:15:50|495.09|493.09|494.6|492.6|495.13|493.13|494.6|492.6|21
1605676560000|2020-11-18 05:16:00|494.66|492.66|494.72|492.72|494.74|492.74|494.56|492.56|29
1605676570000|2020-11-18 05:16:10|494.71|492.71|494.65|492.65|494.71|492.71|494.59|492.59|20
1605676580000|2020-11-18 05:16:20|494.62|492.62|494.89|492.89|494.92|492.92|494.57|492.57|28
1605676590000|2020-11-18 05:16:30|494.83|492.83|494.99|492.99|495.04|493.04|494.81|492.81|23
1605676600000|2020-11-18 05:16:40|495.01|493.01|495.26|493.26|495.31|493.31|495.01|493.01|32
1605676610000|2020-11-18 05:16:50|495.28|493.28|495.25|493.25|495.32|493.32|495.24|493.24|30
1605676620000|2020-11-18 05:17:00|495.24|493.24|495.33|493.33|495.53|493.53|495.19|493.19|33
1605676630000|2020-11-18 05:17:10|495.38|493.38|495.28|493.28|495.4|493.4|495.2|493.2|29
1605676640000|2020-11-18 05:17:20|495.24|493.24|495.26|493.26|495.35|493.35|495.2|493.2|34
1605676650000|2020-11-18 05:17:30|495.27|493.27|495.27|493.27|495.35|493.35|495.15|493.15|29
1605676660000|2020-11-18 05:17:40|495.28|493.28|495.55|493.55|495.57|493.57|495.27|493.27|37
1605676670000|2020-11-18 05:17:50|495.53|493.53|495.44|493.44|495.62|493.62|495.39|493.39|32
1605676680000|2020-11-18 05:18:00|495.37|493.37|495.16|493.16|495.43|493.43|495.16|493.16|27
1605676690000|2020-11-18 05:18:10|495.19|493.19|495.13|493.13|495.19|493.19|495.05|493.05|28
1605676700000|2020-11-18 05:18:20|495.08|493.08|495.12|493.12|495.2|493.2|495.04|493.04|39
1605676710000|2020-11-18 05:18:30|495.13|493.13|494.93|492.93|495.14|493.14|494.93|492.93|25
1605676720000|2020-11-18 05:18:40|494.94|492.94|494.82|492.82|494.98|492.98|494.79|492.79|17
1605676730000|2020-11-18 05:18:50|494.83|492.83|494.71|492.71|494.83|492.83|494.68|492.68|21
1605676740000|2020-11-18 05:19:00|494.7|492.7|494.46|492.46|494.72|492.72|494.46|492.46|32
1605676750000|2020-11-18 05:19:10|494.47|492.47|494.64|492.64|494.73|492.73|494.43|492.43|32
1605676760000|2020-11-18 05:19:20|494.59|492.59|494.42|492.42|494.63|492.63|494.37|492.37|36
1605676770000|2020-11-18 05:19:30|494.43|492.43|494.59|492.59|494.65|492.65|494.35|492.35|34
1605676780000|2020-11-18 05:19:40|494.58|492.58|494.47|492.47|494.58|492.58|494.37|492.37|31
1605676790000|2020-11-18 05:19:50|494.48|492.48|494.37|492.37|494.48|492.48|494.35|492.35|18
1605676800000|2020-11-18 05:20:00|494.36|492.36|494.1|492.1|494.37|492.37|494.1|492.1|20
1605676810000|2020-11-18 05:20:10|494.21|492.21|494.16|492.16|494.25|492.25|494.1|492.1|30
1605676820000|2020-11-18 05:20:20|494.2|492.2|494.2|492.2|494.25|492.25|494.12|492.12|22
1605676830000|2020-11-18 05:20:30|494.19|492.19|494.15|492.15|494.24|492.24|494.12|492.12|25
1605676840000|2020-11-18 05:20:40|494.14|492.14|493.95|491.95|494.22|492.22|493.93|491.93|25
1605676850000|2020-11-18 05:20:50|493.93|491.93|493.92|491.92|493.94|491.94|493.89|491.89|16
1605676860000|2020-11-18 05:21:00|493.97|491.97|493.99|491.99|494.07|492.07|493.97|491.97|31
1605676870000|2020-11-18 05:21:10|494.02|492.02|494.08|492.08|494.11|492.11|493.99|491.99|32
1605676880000|2020-11-18 05:21:20|494.06|492.06|493.9|491.9|494.11|492.11|493.9|491.9|24
1605676890000|2020-11-18 05:21:30|493.91|491.91|493.91|491.91|493.91|491.91|493.89|491.89|4
1605676900000|2020-11-18 05:21:40|493.89|491.89|493.95|491.95|494.02|492.02|493.89|491.89|15
1605676910000|2020-11-18 05:21:50|493.97|491.97|494|492|494.02|492.02|493.93|491.93|16
1605676920000|2020-11-18 05:22:00|493.99|491.99|494.09|492.09|494.1|492.1|493.99|491.99|27
1605676930000|2020-11-18 05:22:10|494.14|492.14|494.08|492.08|494.14|492.14|494.01|492.01|28
1605676940000|2020-11-18 05:22:20|494.02|492.02|494.1|492.1|494.14|492.14|494.02|492.02|21
1605676950000|2020-11-18 05:22:30|494.11|492.11|494.09|492.09|494.12|492.12|494.03|492.03|14
1605676960000|2020-11-18 05:22:40|494.08|492.08|494.27|492.27|494.38|492.38|494.08|492.08|29
1605676970000|2020-11-18 05:22:50|494.26|492.26|494.07|492.07|494.28|492.28|494.05|492.05|31
1605676980000|2020-11-18 05:23:00|494.05|492.05|494.07|492.07|494.21|492.21|494.05|492.05|24
1605676990000|2020-11-18 05:23:10|494.08|492.08|494.13|492.13|494.13|492.13|494.04|492.04|25
1605677000000|2020-11-18 05:23:20|494.15|492.15|494.36|492.36|494.38|492.38|494.09|492.09|24
1605677010000|2020-11-18 05:23:30|494.37|492.37|494.36|492.36|494.42|492.42|494.23|492.23|35
1605677020000|2020-11-18 05:23:40|494.38|492.38|494.41|492.41|494.47|492.47|494.36|492.36|35
1605677030000|2020-11-18 05:23:50|494.37|492.37|494.44|492.44|494.44|492.44|494.34|492.34|25
1605677040000|2020-11-18 05:24:00|494.46|492.46|494.46|492.46|494.48|492.48|494.43|492.43|19
1605677050000|2020-11-18 05:24:10|494.48|492.48|494.81|492.81|494.81|492.81|494.44|492.44|28
1605677060000|2020-11-18 05:24:20|494.74|492.74|494.97|492.97|495.03|493.03|494.72|492.72|35
1605677070000|2020-11-18 05:24:30|495.01|493.01|494.74|492.74|495.01|493.01|494.73|492.73|30
1605677080000|2020-11-18 05:24:40|494.76|492.76|494.92|492.92|494.94|492.94|494.75|492.75|28
1605677090000|2020-11-18 05:24:50|494.91|492.91|494.87|492.87|494.92|492.92|494.81|492.81|36
1605677100000|2020-11-18 05:25:00|494.88|492.88|494.55|492.55|494.9|492.9|494.52|492.52|35
1605677110000|2020-11-18 05:25:10|494.56|492.56|494.78|492.78|494.78|492.78|494.53|492.53|28
1605677120000|2020-11-18 05:25:20|494.73|492.73|494.7|492.7|494.73|492.73|494.63|492.63|31
1605677130000|2020-11-18 05:25:30|494.71|492.71|494.61|492.61|494.73|492.73|494.52|492.52|37
1605677140000|2020-11-18 05:25:40|494.59|492.59|494.6|492.6|494.62|492.62|494.56|492.56|31
1605677150000|2020-11-18 05:25:50|494.58|492.58|494.62|492.62|494.62|492.62|494.54|492.54|29
1605677160000|2020-11-18 05:26:00|494.61|492.61|494.61|492.61|494.61|492.61|494.55|492.55|22
1605677170000|2020-11-18 05:26:10|494.62|492.62|494.57|492.57|494.62|492.62|494.55|492.55|17
1605677180000|2020-11-18 05:26:20|494.58|492.58|494.48|492.48|494.58|492.58|494.39|492.39|18
1605677190000|2020-11-18 05:26:30|494.5|492.5|494.46|492.46|494.63|492.63|494.43|492.43|24
1605677200000|2020-11-18 05:26:40|494.43|492.43|494.38|492.38|494.45|492.45|494.37|492.37|25
1605677210000|2020-11-18 05:26:50|494.37|492.37|494.38|492.38|494.4|492.4|494.35|492.35|26
1605677220000|2020-11-18 05:27:00|494.37|492.37|494.14|492.14|494.37|492.37|494.1|492.1|32
1605677230000|2020-11-18 05:27:10|494.15|492.15|494.12|492.12|494.19|492.19|494.12|492.12|29
1605677240000|2020-11-18 05:27:20|494.11|492.11|494.02|492.02|494.12|492.12|494.02|492.02|20
1605677250000|2020-11-18 05:27:30|494.01|492.01|494.01|492.01|494.01|492.01|494.01|492.01|1
1605677260000|2020-11-18 05:27:40|494.06|492.06|494.11|492.11|494.13|492.13|494.02|492.02|24
1605677270000|2020-11-18 05:27:50|494.1|492.1|494.04|492.04|494.12|492.12|494.01|492.01|32
1605677280000|2020-11-18 05:28:00|494.01|492.01|493.93|491.93|494.04|492.04|493.93|491.93|5
1605677290000|2020-11-18 05:28:10|493.94|491.94|493.93|491.93|493.94|491.94|493.89|491.89|14
1605677300000|2020-11-18 05:28:20|493.94|491.94|493.94|491.94|493.97|491.97|493.93|491.93|10
1605677310000|2020-11-18 05:28:30|493.95|491.95|493.94|491.94|493.96|491.96|493.93|491.93|6
1605677320000|2020-11-18 05:28:40|493.95|491.95|493.97|491.97|493.98|491.98|493.95|491.95|7
1605677330000|2020-11-18 05:28:50|493.98|491.98|494.07|492.07|494.19|492.19|493.98|491.98|27
1605677340000|2020-11-18 05:29:00|494.06|492.06|494.1|492.1|494.15|492.15|494.04|492.04|24
1605677350000|2020-11-18 05:29:10|494.06|492.06|493.89|491.89|494.06|492.06|493.89|491.89|13
1605677360000|2020-11-18 05:29:20|493.87|491.87|493.9|491.9|493.9|491.9|493.84|491.84|10
1605677370000|2020-11-18 05:29:30|493.91|491.91|493.93|491.93|493.99|491.99|493.9|491.9|26
1605677380000|2020-11-18 05:29:40|493.98|491.98|493.86|491.86|494|492|493.86|491.86|10
1605677390000|2020-11-18 05:29:50|493.85|491.85|493.94|491.94|493.98|491.98|493.81|491.81|14
1605677400000|2020-11-18 05:30:00|493.97|491.97|494.21|492.21|494.28|492.28|493.97|491.97|24
1605677410000|2020-11-18 05:30:10|494.32|492.32|494.34|492.34|494.37|492.37|494.25|492.25|12
1605677420000|2020-11-18 05:30:20|494.32|492.32|493.97|491.97|494.32|492.32|493.97|491.97|31
1605677430000|2020-11-18 05:30:30|494|492|494.03|492.03|494.06|492.06|493.97|491.97|13
1605677440000|2020-11-18 05:30:40|494.02|492.02|493.98|491.98|494.03|492.03|493.93|491.93|9
1605677450000|2020-11-18 05:30:50|493.93|491.93|493.99|491.99|493.99|491.99|493.92|491.92|22
1605677460000|2020-11-18 05:31:00|493.97|491.97|493.75|491.75|493.98|491.98|493.73|491.73|16
1605677470000|2020-11-18 05:31:10|493.77|491.77|493.57|491.57|493.77|491.77|493.57|491.57|22
1605677480000|2020-11-18 05:31:20|493.58|491.58|493.67|491.67|493.69|491.69|493.47|491.47|20
1605677490000|2020-11-18 05:31:30|493.65|491.65|493.48|491.48|493.65|491.65|493.42|491.42|26
1605677500000|2020-11-18 05:31:40|493.47|491.47|493.48|491.48|493.49|491.49|493.46|491.46|16
1605677510000|2020-11-18 05:31:50|493.46|491.46|493.41|491.41|493.46|491.46|493.34|491.34|28
1605677520000|2020-11-18 05:32:00|493.4|491.4|493.36|491.36|493.42|491.42|493.36|491.36|25
1605677530000|2020-11-18 05:32:10|493.35|491.35|493.25|491.25|493.38|491.38|493.25|491.25|22
1605677540000|2020-11-18 05:32:20|493.2|491.2|492.96|490.96|493.2|491.2|492.96|490.96|20
1605677550000|2020-11-18 05:32:30|492.94|490.94|492.96|490.96|492.97|490.97|492.86|490.86|28
1605677560000|2020-11-18 05:32:40|492.97|490.97|492.91|490.91|493.03|491.03|492.87|490.87|28
1605677570000|2020-11-18 05:32:50|492.92|490.92|492.88|490.88|493.01|491.01|492.88|490.88|27
1605677580000|2020-11-18 05:33:00|492.91|490.91|492.82|490.82|492.91|490.91|492.79|490.79|29
1605677590000|2020-11-18 05:33:10|492.75|490.75|492.68|490.68|492.81|490.81|492.61|490.61|24
1605677600000|2020-11-18 05:33:20|492.69|490.69|492.54|490.54|492.69|490.69|492.52|490.52|31
1605677610000|2020-11-18 05:33:30|492.51|490.51|492.45|490.45|492.54|490.54|492.43|490.43|27
1605677620000|2020-11-18 05:33:40|492.42|490.42|491.9|489.9|492.42|490.42|491.86|489.86|22
1605677630000|2020-11-18 05:33:50|491.86|489.86|491.32|489.32|491.88|489.88|491.21|489.21|27
1605677640000|2020-11-18 05:34:00|491.3|489.3|490.6|488.6|491.3|489.3|490.6|488.6|30
1605677650000|2020-11-18 05:34:10|490.57|488.57|489.32|487.32|491.08|489.08|489.29|487.29|25
1605677660000|2020-11-18 05:34:20|489.3|487.3|488.75|486.75|489.3|487.3|488.75|486.75|23
1605677670000|2020-11-18 05:34:30|488.61|486.61|488.73|486.73|489.08|487.08|488.61|486.61|36
1605677680000|2020-11-18 05:34:40|488.55|486.55|486.83|484.83|488.59|486.59|486.83|484.83|36
1605677690000|2020-11-18 05:34:50|486.78|484.78|482.88|480.88|486.78|484.78|482.88|480.88|32
1605677700000|2020-11-18 05:35:00|483.01|481.01|478.38|476.38|483.01|481.01|478.1|476.1|26
1605677710000|2020-11-18 05:35:10|478.06|476.06|473.73|471.73|478.23|476.23|473.73|471.73|23
1605677720000|2020-11-18 05:35:20|473.72|471.72|473.04|471.04|475.82|473.82|471.36|469.36|26
1605677730000|2020-11-18 05:35:30|471.7|469.7|474.02|472.02|474.83|472.83|471.6|469.6|37
1605677740000|2020-11-18 05:35:40|474.01|472.01|476.22|474.22|476.33|474.33|473.73|471.73|35
1605677750000|2020-11-18 05:35:50|476.11|474.11|475.73|473.73|476.16|474.16|474.67|472.67|28
1605677760000|2020-11-18 05:36:00|474.94|472.94|474.74|472.74|475.8|473.8|474.28|472.28|37
1605677770000|2020-11-18 05:36:10|474.89|472.89|473.04|471.04|475.24|473.24|473.04|471.04|33
1605677780000|2020-11-18 05:36:20|472.9|470.9|473.1|471.1|473.1|471.1|472.46|470.46|32
1605677790000|2020-11-18 05:36:30|473.09|471.09|475.18|473.18|475.18|473.18|473.09|471.09|37
1605677800000|2020-11-18 05:36:40|475.03|473.03|476.05|474.05|476.7|474.7|474.93|472.93|36
1605677810000|2020-11-18 05:36:50|476.75|474.75|477.68|475.68|478.41|476.41|475.97|473.97|35
1605677820000|2020-11-18 05:37:00|477.66|475.66|479.01|477.01|479.15|477.15|477.6|475.6|33
1605677830000|2020-11-18 05:37:10|479.04|477.04|479.18|477.18|480.1|478.1|479.04|477.04|32
1605677840000|2020-11-18 05:37:20|479.17|477.17|479.95|477.95|481.02|479.02|479.08|477.08|37
1605677850000|2020-11-18 05:37:30|480.18|478.18|482.5|480.5|482.51|480.51|480.16|478.16|38
1605677860000|2020-11-18 05:37:40|482.41|480.41|481.63|479.63|482.75|480.75|481.45|479.45|38
1605677870000|2020-11-18 05:37:50|481.4|479.4|481.9|479.9|481.9|479.9|480.89|478.89|30
1605677880000|2020-11-18 05:38:00|481.94|479.94|481.5|479.5|481.96|479.96|481.5|479.5|37
1605677890000|2020-11-18 05:38:10|481.45|479.45|480.7|478.7|481.45|479.45|480.57|478.57|33
1605677900000|2020-11-18 05:38:20|480.67|478.67|480.63|478.63|481.14|479.14|480.58|478.58|36
1605677910000|2020-11-18 05:38:30|480.72|478.72|478.49|476.49|480.72|478.72|478.37|476.37|38
1605677920000|2020-11-18 05:38:40|478.3|476.3|479.59|477.59|479.59|477.59|478.08|476.08|34
1605677930000|2020-11-18 05:38:50|479.65|477.65|479.41|477.41|480|478|479.11|477.11|36
1605677940000|2020-11-18 05:39:00|479.48|477.48|480.29|478.29|480.55|478.55|479.42|477.42|35
1605677950000|2020-11-18 05:39:10|480.2|478.2|478.37|476.37|480.3|478.3|478.18|476.18|34
1605677960000|2020-11-18 05:39:20|478.34|476.34|479|477|479|477|477.61|475.61|33
1605677970000|2020-11-18 05:39:30|479.03|477.03|478.09|476.09|479.39|477.39|478.09|476.09|36
1605677980000|2020-11-18 05:39:40|477.84|475.84|477.24|475.24|477.84|475.84|477.19|475.19|29
1605677990000|2020-11-18 05:39:50|477.25|475.25|477.98|475.98|478.19|476.19|477.25|475.25|36
1605678000000|2020-11-18 05:40:00|477.55|475.55|477.37|475.37|478.37|476.37|477.05|475.05|37
1605678010000|2020-11-18 05:40:10|477.56|475.56|478.01|476.01|478.95|476.95|477.55|475.55|37
1605678020000|2020-11-18 05:40:20|478.18|476.18|478.12|476.12|478.37|476.37|477.56|475.56|39
1605678030000|2020-11-18 05:40:30|478.16|476.16|478.16|476.16|478.33|476.33|477.49|475.49|38
1605678040000|2020-11-18 05:40:40|477.93|475.93|477.76|475.76|478.24|476.24|477.52|475.52|37
1605678050000|2020-11-18 05:40:50|477.68|475.68|477.98|475.98|477.98|475.98|477.42|475.42|34
1605678060000|2020-11-18 05:41:00|478|476|477.72|475.72|478.14|476.14|477.54|475.54|31
1605678070000|2020-11-18 05:41:10|477.73|475.73|477.63|475.63|477.75|475.75|477.29|475.29|34
1605678080000|2020-11-18 05:41:20|477.59|475.59|477.68|475.68|477.76|475.76|477.39|475.39|37
1605678090000|2020-11-18 05:41:30|477.7|475.7|477.68|475.68|477.77|475.77|477.54|475.54|30
1605678100000|2020-11-18 05:41:40|477.69|475.69|477.55|475.55|477.76|475.76|477.28|475.28|39
1605678110000|2020-11-18 05:41:50|477.52|475.52|477.67|475.67|477.67|475.67|477.18|475.18|36
1605678120000|2020-11-18 05:42:00|477.62|475.62|477.08|475.08|477.62|475.62|476.91|474.91|33
1605678130000|2020-11-18 05:42:10|477.13|475.13|476.14|474.14|477.13|475.13|476.14|474.14|28
1605678140000|2020-11-18 05:42:20|476.05|474.05|475.17|473.17|476.05|474.05|475.09|473.09|29
1605678150000|2020-11-18 05:42:30|475.3|473.3|475.61|473.61|475.82|473.82|475.3|473.3|37
1605678160000|2020-11-18 05:42:40|475.62|473.62|475.39|473.39|475.65|473.65|475.3|473.3|36
1605678170000|2020-11-18 05:42:50|475.49|473.49|475.34|473.34|475.63|473.63|475.1|473.1|35
1605678180000|2020-11-18 05:43:00|475.32|473.32|474.47|472.47|475.32|473.32|474.43|472.43|32
1605678190000|2020-11-18 05:43:10|474.48|472.48|471.95|469.95|474.61|472.61|471.95|469.95|33
1605678200000|2020-11-18 05:43:20|471.9|469.9|474.76|472.76|474.76|472.76|471.87|469.87|37
1605678210000|2020-11-18 05:43:30|474.62|472.62|474.28|472.28|475.09|473.09|474.16|472.16|32
1605678220000|2020-11-18 05:43:40|474.45|472.45|474.05|472.05|474.85|472.85|474.05|472.05|38
1605678230000|2020-11-18 05:43:50|474.02|472.02|475.04|473.04|475.11|473.11|474.02|472.02|37
1605678240000|2020-11-18 05:44:00|475.05|473.05|474.89|472.89|475.05|473.05|474.59|472.59|29
1605678250000|2020-11-18 05:44:10|474.8|472.8|474.26|472.26|474.8|472.8|474.06|472.06|31
1605678260000|2020-11-18 05:44:20|474.21|472.21|473.4|471.4|474.44|472.44|473.38|471.38|36
1605678270000|2020-11-18 05:44:30|473.44|471.44|474.16|472.16|474.16|472.16|473.21|471.21|29
1605678280000|2020-11-18 05:44:40|474.19|472.19|472.97|470.97|474.24|472.24|472.97|470.97|31
1605678290000|2020-11-18 05:44:50|472.94|470.94|472.99|470.99|473.01|471.01|472.52|470.52|28
1605678300000|2020-11-18 05:45:00|472.97|470.97|472.44|470.44|473.24|471.24|472.44|470.44|32
1605678310000|2020-11-18 05:45:10|472.4|470.4|472.21|470.21|472.63|470.63|472.13|470.13|34
1605678320000|2020-11-18 05:45:20|472.14|470.14|471.85|469.85|472.18|470.18|471.71|469.71|24
1605678330000|2020-11-18 05:45:30|471.93|469.93|470.93|468.93|471.93|469.93|470.83|468.83|33
1605678340000|2020-11-18 05:45:40|471.11|469.11|468.62|466.62|471.41|469.41|468.62|466.62|31
1605678350000|2020-11-18 05:45:50|468.63|466.63|467.27|465.27|468.63|466.63|467.27|465.27|29
1605678360000|2020-11-18 05:46:00|467.19|465.19|466.05|464.05|467.19|465.19|466.05|464.05|28
1605678370000|2020-11-18 05:46:10|466.04|464.04|462.37|460.37|466.48|464.48|462.23|460.23|27
1605678380000|2020-11-18 05:46:20|462.36|460.36|460.79|458.79|462.36|460.36|460.61|458.61|31
1605678390000|2020-11-18 05:46:30|460.76|458.76|460.13|458.13|462.59|460.59|460.13|458.13|31
1605678400000|2020-11-18 05:46:40|460.15|458.15|461.4|459.4|461.52|459.52|460.15|458.15|34
1605678410000|2020-11-18 05:46:50|461.47|459.47|461.14|459.14|462.04|460.04|460.66|458.66|33
1605678420000|2020-11-18 05:47:00|461.17|459.17|461.9|459.9|463.53|461.53|460.97|458.97|31
1605678430000|2020-11-18 05:47:10|462.17|460.17|462.65|460.65|462.73|460.73|461.55|459.55|29
1605678440000|2020-11-18 05:47:20|462.71|460.71|465.79|463.79|465.82|463.82|462.71|460.71|26
1605678450000|2020-11-18 05:47:30|465.78|463.78|466.08|464.08|466.09|464.09|465.67|463.67|21
1605678460000|2020-11-18 05:47:40|465.96|463.96|466.62|464.62|466.62|464.62|465.96|463.96|30
1605678470000|2020-11-18 05:47:50|466.65|464.65|467.17|465.17|467.17|465.17|466.6|464.6|28
1605678480000|2020-11-18 05:48:00|467.2|465.2|466.97|464.97|467.2|465.2|466.14|464.14|34
1605678490000|2020-11-18 05:48:10|467.05|465.05|466.43|464.43|467.66|465.66|466.33|464.33|38
1605678500000|2020-11-18 05:48:20|466.34|464.34|465.74|463.74|466.34|464.34|465.41|463.41|32
1605678510000|2020-11-18 05:48:30|465.76|463.76|466.48|464.48|467.49|465.49|465.76|463.76|37
1605678520000|2020-11-18 05:48:40|466.44|464.44|465.6|463.6|466.45|464.45|465.6|463.6|35
1605678530000|2020-11-18 05:48:50|465.68|463.68|466.55|464.55|466.55|464.55|465.38|463.38|32
1605678540000|2020-11-18 05:49:00|466.57|464.57|466.98|464.98|466.98|464.98|466.24|464.24|36
1605678550000|2020-11-18 05:49:10|467.17|465.17|466.41|464.41|467.53|465.53|466.32|464.32|37
1605678560000|2020-11-18 05:49:20|466.56|464.56|467.37|465.37|467.77|465.77|466.43|464.43|37
1605678570000|2020-11-18 05:49:30|467.14|465.14|467.33|465.33|467.66|465.66|466.83|464.83|37
1605678580000|2020-11-18 05:49:40|467.34|465.34|467.95|465.95|467.95|465.95|466.89|464.89|34
1605678590000|2020-11-18 05:49:50|467.89|465.89|468.21|466.21|468.25|466.25|467.89|465.89|31
1605678600000|2020-11-18 05:50:00|468.24|466.24|468.3|466.3|468.56|466.56|467.83|465.83|35
1605678610000|2020-11-18 05:50:10|468.18|466.18|468.58|466.58|468.58|466.58|467.82|465.82|35
1605678620000|2020-11-18 05:50:20|468.54|466.54|468.17|466.17|468.87|466.87|467.95|465.95|37
1605678630000|2020-11-18 05:50:30|468.14|466.14|468.76|466.76|468.76|466.76|467.97|465.97|35
1605678640000|2020-11-18 05:50:40|468.82|466.82|469.41|467.41|469.41|467.41|468.15|466.15|33
1605678650000|2020-11-18 05:50:50|469.46|467.46|468.97|466.97|469.64|467.64|468.58|466.58|37
1605678660000|2020-11-18 05:51:00|468.91|466.91|470.03|468.03|470.03|468.03|468.83|466.83|31
1605678670000|2020-11-18 05:51:10|470|468|469.18|467.18|470.19|468.19|469.08|467.08|35
1605678680000|2020-11-18 05:51:20|469.12|467.12|470.25|468.25|470.25|468.25|469.06|467.06|29
1605678690000|2020-11-18 05:51:30|470.3|468.3|470.39|468.39|470.68|468.68|470.3|468.3|35
1605678700000|2020-11-18 05:51:40|470.21|468.21|469.99|467.99|470.22|468.22|469.82|467.82|33
1605678710000|2020-11-18 05:51:50|470.08|468.08|470.24|468.24|470.47|468.47|470.01|468.01|31
1605678720000|2020-11-18 05:52:00|470.36|468.36|470.54|468.54|470.71|468.71|470.16|468.16|33
1605678730000|2020-11-18 05:52:10|470.53|468.53|470.5|468.5|470.53|468.53|470.15|468.15|25
1605678740000|2020-11-18 05:52:20|470.48|468.48|471.14|469.14|471.14|469.14|470.45|468.45|36
1605678750000|2020-11-18 05:52:30|471.26|469.26|471.18|469.18|471.43|469.43|471.18|469.18|26
1605678760000|2020-11-18 05:52:40|471.14|469.14|471.07|469.07|471.39|469.39|470.74|468.74|37
1605678770000|2020-11-18 05:52:50|471.06|469.06|471.78|469.78|472.11|470.11|471.06|469.06|36
1605678780000|2020-11-18 05:53:00|471.82|469.82|471.31|469.31|471.95|469.95|471.31|469.31|29
1605678790000|2020-11-18 05:53:10|471.27|469.27|471.45|469.45|471.45|469.45|470.83|468.83|33
1605678800000|2020-11-18 05:53:20|471.63|469.63|471.49|469.49|471.76|469.76|471.47|469.47|36
1605678810000|2020-11-18 05:53:30|471.46|469.46|472.06|470.06|472.06|470.06|471.39|469.39|37
1605678820000|2020-11-18 05:53:40|471.9|469.9|472.39|470.39|472.42|470.42|471.75|469.75|34
1605678830000|2020-11-18 05:53:50|472.1|470.1|472.19|470.19|472.47|470.47|471.96|469.96|37
1605678840000|2020-11-18 05:54:00|472.28|470.28|471.95|469.95|472.54|470.54|471.86|469.86|32
1605678850000|2020-11-18 05:54:10|472.01|470.01|472.36|470.36|472.62|470.62|472.01|470.01|29
1605678860000|2020-11-18 05:54:20|472.41|470.41|472.07|470.07|472.42|470.42|471.62|469.62|34
1605678870000|2020-11-18 05:54:30|472.11|470.11|472.92|470.92|472.92|470.92|472.11|470.11|33
1605678880000|2020-11-18 05:54:40|472.79|470.79|472.28|470.28|472.84|470.84|472.11|470.11|35
1605678890000|2020-11-18 05:54:50|472.24|470.24|472.72|470.72|472.81|470.81|472.06|470.06|37
1605678900000|2020-11-18 05:55:00|472.62|470.62|472.34|470.34|472.65|470.65|472.14|470.14|33
1605678910000|2020-11-18 05:55:10|472.41|470.41|472.15|470.15|472.61|470.61|472.12|470.12|34
1605678920000|2020-11-18 05:55:20|472.13|470.13|471.41|469.41|472.13|470.13|471.41|469.41|27
1605678930000|2020-11-18 05:55:30|471.3|469.3|470.71|468.71|471.42|469.42|470.29|468.29|34
1605678940000|2020-11-18 05:55:40|470.79|468.79|471.44|469.44|472.37|470.37|470.79|468.79|38
1605678950000|2020-11-18 05:55:50|471.34|469.34|471.54|469.54|471.68|469.68|471.07|469.07|32
1605678960000|2020-11-18 05:56:00|471.52|469.52|470.63|468.63|471.7|469.7|470.63|468.63|29
1605678970000|2020-11-18 05:56:10|470.71|468.71|469.95|467.95|471.12|469.12|469.95|467.95|33
1605678980000|2020-11-18 05:56:20|470.05|468.05|470.02|468.02|470.37|468.37|469.93|467.93|37
1605678990000|2020-11-18 05:56:30|470|468|469.68|467.68|470.2|468.2|469.68|467.68|34
1605679000000|2020-11-18 05:56:40|469.69|467.69|470.33|468.33|470.33|468.33|469.67|467.67|29
1605679010000|2020-11-18 05:56:50|470.25|468.25|470.65|468.65|470.76|468.76|470.18|468.18|34
1605679020000|2020-11-18 05:57:00|470.62|468.62|470.96|468.96|471.43|469.43|470.62|468.62|37
1605679030000|2020-11-18 05:57:10|470.9|468.9|470.51|468.51|471.11|469.11|470.45|468.45|28
1605679040000|2020-11-18 05:57:20|470.55|468.55|470.6|468.6|470.84|468.84|470.34|468.34|33
1605679050000|2020-11-18 05:57:30|470.58|468.58|470.73|468.73|470.73|468.73|470.3|468.3|32
1605679060000|2020-11-18 05:57:40|470.72|468.72|470.8|468.8|471.03|469.03|470.6|468.6|33
1605679070000|2020-11-18 05:57:50|470.75|468.75|471.19|469.19|471.19|469.19|470.75|468.75|35
1605679080000|2020-11-18 05:58:00|471.18|469.18|470.78|468.78|471.38|469.38|470.63|468.63|32
1605679090000|2020-11-18 05:58:10|470.81|468.81|470.84|468.84|470.85|468.85|470.36|468.36|37
1605679100000|2020-11-18 05:58:20|470.83|468.83|471.08|469.08|471.36|469.36|470.83|468.83|30
1605679110000|2020-11-18 05:58:30|471.11|469.11|471.23|469.23|471.4|469.4|470.85|468.85|37
1605679120000|2020-11-18 05:58:40|471.18|469.18|471.34|469.34|471.56|469.56|471.18|469.18|36
1605679130000|2020-11-18 05:58:50|471.35|469.35|471.72|469.72|472.02|470.02|471.33|469.33|28
1605679140000|2020-11-18 05:59:00|471.69|469.69|472.19|470.19|472.19|470.19|471.6|469.6|32
1605679150000|2020-11-18 05:59:10|472.17|470.17|472.07|470.07|472.39|470.39|471.97|469.97|35
1605679160000|2020-11-18 05:59:20|472.1|470.1|472.07|470.07|472.25|470.25|471.99|469.99|34
1605679170000|2020-11-18 05:59:30|472.04|470.04|471.85|469.85|472.06|470.06|471.82|469.82|34
1605679180000|2020-11-18 05:59:40|471.83|469.83|472.2|470.2|472.47|470.47|471.83|469.83|32
1605679190000|2020-11-18 05:59:50|472.12|470.12|471.61|469.61|472.12|470.12|471.45|469.45|30
1605679200000|2020-11-18 06:00:00|471.6|469.6|471.43|469.43|471.73|469.73|471.26|469.26|31
1605679210000|2020-11-18 06:00:10|471.42|469.42|470.97|468.97|471.42|469.42|470.87|468.87|30
1605679220000|2020-11-18 06:00:20|470.83|468.83|470.83|468.83|470.86|468.86|470.68|468.68|29
1605679230000|2020-11-18 06:00:30|470.8|468.8|470.69|468.69|470.89|468.89|470.69|468.69|28
1605679240000|2020-11-18 06:00:40|470.72|468.72|470.64|468.64|470.85|468.85|470.64|468.64|34
1605679250000|2020-11-18 06:00:50|470.65|468.65|470.55|468.55|470.73|468.73|470.54|468.54|30
1605679260000|2020-11-18 06:01:00|470.56|468.56|470.1|468.1|470.58|468.58|470.1|468.1|24
1605679270000|2020-11-18 06:01:10|470.06|468.06|469.77|467.77|470.06|468.06|469.72|467.72|28
1605679280000|2020-11-18 06:01:20|469.76|467.76|468.86|466.86|469.76|467.76|467.95|465.95|34
1605679290000|2020-11-18 06:01:30|468.96|466.96|468.41|466.41|469.3|467.3|468.18|466.18|37
1605679300000|2020-11-18 06:01:40|468.53|466.53|468.03|466.03|468.53|466.53|467.77|465.77|35
1605679310000|2020-11-18 06:01:50|468.05|466.05|469.2|467.2|469.29|467.29|468.05|466.05|35
1605679320000|2020-11-18 06:02:00|469.28|467.28|468.48|466.48|469.54|467.54|468.38|466.38|35
1605679330000|2020-11-18 06:02:10|468.49|466.49|468.63|466.63|468.96|466.96|468.41|466.41|36
1605679340000|2020-11-18 06:02:20|468.62|466.62|468.59|466.59|468.92|466.92|468.33|466.33|37
1605679350000|2020-11-18 06:02:30|468.57|466.57|469|467|469|467|468.57|466.57|31
1605679360000|2020-11-18 06:02:40|469.02|467.02|468.91|466.91|469.3|467.3|468.74|466.74|33
1605679370000|2020-11-18 06:02:50|468.9|466.9|469.06|467.06|469.3|467.3|468.9|466.9|32
1605679380000|2020-11-18 06:03:00|469.05|467.05|469.3|467.3|469.53|467.53|469.03|467.03|30
1605679390000|2020-11-18 06:03:10|469.49|467.49|469.48|467.48|469.54|467.54|469.28|467.28|26
1605679400000|2020-11-18 06:03:20|469.51|467.51|469.31|467.31|469.68|467.68|469.29|467.29|32
1605679410000|2020-11-18 06:03:30|469.32|467.32|469.65|467.65|469.7|467.7|469.12|467.12|39
1605679420000|2020-11-18 06:03:40|469.76|467.76|469.87|467.87|469.88|467.88|469.76|467.76|28
1605679430000|2020-11-18 06:03:50|469.89|467.89|469.94|467.94|470.19|468.19|469.89|467.89|36
1605679440000|2020-11-18 06:04:00|469.96|467.96|469.81|467.81|470.12|468.12|469.75|467.75|29
1605679450000|2020-11-18 06:04:10|469.88|467.88|469.35|467.35|469.9|467.9|469.35|467.35|28
1605679460000|2020-11-18 06:04:20|469.4|467.4|469.86|467.86|469.97|467.97|469.39|467.39|31
1605679470000|2020-11-18 06:04:30|469.82|467.82|469.68|467.68|469.82|467.82|469.49|467.49|33
1605679480000|2020-11-18 06:04:40|469.71|467.71|469.56|467.56|470|468|469.46|467.46|32
1605679490000|2020-11-18 06:04:50|469.65|467.65|470.16|468.16|470.28|468.28|469.64|467.64|35
1605679500000|2020-11-18 06:05:00|470.24|468.24|470.11|468.11|470.34|468.34|470.02|468.02|34
1605679510000|2020-11-18 06:05:10|470.18|468.18|470.38|468.38|470.47|468.47|470.06|468.06|28
1605679520000|2020-11-18 06:05:20|470.34|468.34|470.65|468.65|470.7|468.7|470.34|468.34|28
1605679530000|2020-11-18 06:05:30|470.69|468.69|470.69|468.69|470.69|468.69|470.48|468.48|35
1605679540000|2020-11-18 06:05:40|470.7|468.7|471.37|469.37|471.37|469.37|470.62|468.62|34
1605679550000|2020-11-18 06:05:50|471.35|469.35|471.19|469.19|471.35|469.35|470.84|468.84|36
1605679560000|2020-11-18 06:06:00|471.18|469.18|471.35|469.35|471.35|469.35|470.98|468.98|25
1605679570000|2020-11-18 06:06:10|471.26|469.26|471.62|469.62|471.62|469.62|471.21|469.21|30
1605679580000|2020-11-18 06:06:20|471.61|469.61|471.98|469.98|471.98|469.98|471.51|469.51|31
1605679590000|2020-11-18 06:06:30|472.01|470.01|471.65|469.65|472.04|470.04|471.62|469.62|28
1605679600000|2020-11-18 06:06:40|471.68|469.68|472.55|470.55|472.56|470.56|471.68|469.68|29
1605679610000|2020-11-18 06:06:50|472.57|470.57|472.7|470.7|472.7|470.7|472.5|470.5|35
1605679620000|2020-11-18 06:07:00|472.74|470.74|472.98|470.98|472.98|470.98|472.7|470.7|23
1605679630000|2020-11-18 06:07:10|473.03|471.03|473.19|471.19|473.37|471.37|473.03|471.03|31
1605679640000|2020-11-18 06:07:20|473.21|471.21|472.99|470.99|473.25|471.25|472.94|470.94|30
1605679650000|2020-11-18 06:07:30|473.08|471.08|473.43|471.43|473.44|471.44|473.08|471.08|31
1605679660000|2020-11-18 06:07:40|473.46|471.46|473.52|471.52|473.61|471.61|473.25|471.25|35
1605679670000|2020-11-18 06:07:50|473.49|471.49|473.53|471.53|473.6|471.6|473.32|471.32|32
1605679680000|2020-11-18 06:08:00|473.5|471.5|473.76|471.76|473.78|471.78|473.45|471.45|29
1605679690000|2020-11-18 06:08:10|473.79|471.79|474.11|472.11|474.11|472.11|473.79|471.79|30
1605679700000|2020-11-18 06:08:20|474.15|472.15|474.38|472.38|474.38|472.38|474.14|472.14|26
1605679710000|2020-11-18 06:08:30|474.39|472.39|474.35|472.35|474.5|472.5|474.34|472.34|27
1605679720000|2020-11-18 06:08:40|474.37|472.37|474.4|472.4|474.47|472.47|474.35|472.35|30
1605679730000|2020-11-18 06:08:50|474.39|472.39|474.76|472.76|474.76|472.76|474.37|472.37|23
1605679740000|2020-11-18 06:09:00|474.81|472.81|474.8|472.8|474.84|472.84|474.54|472.54|33
1605679750000|2020-11-18 06:09:10|474.81|472.81|474.85|472.85|474.93|472.93|474.59|472.59|29
1605679760000|2020-11-18 06:09:20|474.87|472.87|474.63|472.63|474.88|472.88|474.52|472.52|30
1605679770000|2020-11-18 06:09:30|474.58|472.58|474.56|472.56|474.75|472.75|474.43|472.43|32
1605679780000|2020-11-18 06:09:40|474.54|472.54|474.76|472.76|474.76|472.76|474.52|472.52|31
1605679790000|2020-11-18 06:09:50|474.79|472.79|474.88|472.88|474.99|472.99|474.79|472.79|29
1605679800000|2020-11-18 06:10:00|474.87|472.87|474.65|472.65|474.9|472.9|474.65|472.65|29
1605679810000|2020-11-18 06:10:10|474.66|472.66|474.65|472.65|474.89|472.89|474.26|472.26|28
1605679820000|2020-11-18 06:10:20|474.67|472.67|474.82|472.82|474.84|472.84|474.61|472.61|30
1605679830000|2020-11-18 06:10:30|474.84|472.84|474.93|472.93|474.94|472.94|474.75|472.75|29
1605679840000|2020-11-18 06:10:40|474.94|472.94|474.9|472.9|475.05|473.05|474.9|472.9|18
1605679850000|2020-11-18 06:10:50|474.92|472.92|475.11|473.11|475.15|473.15|474.92|472.92|16
1605679860000|2020-11-18 06:11:00|475.1|473.1|474.87|472.87|475.11|473.11|474.84|472.84|18
1605679870000|2020-11-18 06:11:10|474.86|472.86|474.58|472.58|474.86|472.86|474.53|472.53|24
1605679880000|2020-11-18 06:11:20|474.62|472.62|474.52|472.52|474.62|472.62|474.47|472.47|21
1605679890000|2020-11-18 06:11:30|474.47|472.47|474.51|472.51|474.57|472.57|474.39|472.39|19
1605679900000|2020-11-18 06:11:40|474.49|472.49|474.29|472.29|474.54|472.54|474.29|472.29|21
1605679910000|2020-11-18 06:11:50|474.28|472.28|474.01|472.01|474.29|472.29|474|472|25
1605679920000|2020-11-18 06:12:00|473.98|471.98|473.7|471.7|473.98|471.98|473.65|471.65|25
1605679930000|2020-11-18 06:12:10|473.64|471.64|473.64|471.64|473.8|471.8|473.62|471.62|16
1605679940000|2020-11-18 06:12:20|473.65|471.65|474.29|472.29|474.3|472.3|473.65|471.65|28
1605679950000|2020-11-18 06:12:30|474.32|472.32|474.2|472.2|474.43|472.43|474.17|472.17|30
1605679960000|2020-11-18 06:12:40|474.17|472.17|474.52|472.52|474.67|472.67|474.17|472.17|33
1605679970000|2020-11-18 06:12:50|474.53|472.53|474.51|472.51|474.7|472.7|474.41|472.41|29
1605679980000|2020-11-18 06:13:00|474.53|472.53|474.43|472.43|474.58|472.58|474.33|472.33|32
1605679990000|2020-11-18 06:13:10|474.51|472.51|474.51|472.51|474.56|472.56|474.27|472.27|31
1605680000000|2020-11-18 06:13:20|474.47|472.47|474.58|472.58|474.64|472.64|474.38|472.38|35
1605680010000|2020-11-18 06:13:30|474.5|472.5|474.88|472.88|474.88|472.88|474.5|472.5|16
1605680020000|2020-11-18 06:13:40|474.92|472.92|474.89|472.89|474.92|472.92|474.79|472.79|26
1605680030000|2020-11-18 06:13:50|474.9|472.9|475.2|473.2|475.2|473.2|474.9|472.9|20
1605680040000|2020-11-18 06:14:00|475.19|473.19|475.17|473.17|475.29|473.29|475.12|473.12|25
1605680050000|2020-11-18 06:14:10|475.12|473.12|475.35|473.35|475.38|473.38|475.1|473.1|30
1605680060000|2020-11-18 06:14:20|475.38|473.38|475.8|473.8|475.84|473.84|475.38|473.38|22
1605680070000|2020-11-18 06:14:30|475.84|473.84|475.7|473.7|476.02|474.02|475.68|473.68|26
1605680080000|2020-11-18 06:14:40|475.67|473.67|475.96|473.96|475.96|473.96|475.66|473.66|26
1605680090000|2020-11-18 06:14:50|476.06|474.06|476.55|474.55|476.55|474.55|476.04|474.04|29
1605680100000|2020-11-18 06:15:00|476.49|474.49|476.08|474.08|476.53|474.53|476.08|474.08|32
1605680110000|2020-11-18 06:15:10|476.07|474.07|475.91|473.91|476.08|474.08|475.89|473.89|25
1605680120000|2020-11-18 06:15:20|475.92|473.92|475.66|473.66|475.92|473.92|475.66|473.66|20
1605680130000|2020-11-18 06:15:30|475.67|473.67|476.07|474.07|476.12|474.12|475.64|473.64|27
1605680140000|2020-11-18 06:15:40|476.05|474.05|476.1|474.1|476.1|474.1|475.8|473.8|22
1605680150000|2020-11-18 06:15:50|476.09|474.09|475.98|473.98|476.19|474.19|475.85|473.85|26
1605680160000|2020-11-18 06:16:00|476|474|476.5|474.5|476.5|474.5|475.86|473.86|27
1605680170000|2020-11-18 06:16:10|476.4|474.4|476.5|474.5|476.61|474.61|476.2|474.2|32
1605680180000|2020-11-18 06:16:20|476.49|474.49|476.27|474.27|476.74|474.74|476.22|474.22|34
1605680190000|2020-11-18 06:16:30|476.22|474.22|476.45|474.45|476.51|474.51|476.13|474.13|33
1605680200000|2020-11-18 06:16:40|476.48|474.48|476.55|474.55|476.56|474.56|476.37|474.37|30
1605680210000|2020-11-18 06:16:50|476.56|474.56|476.21|474.21|476.59|474.59|476.17|474.17|34
1605680220000|2020-11-18 06:17:00|476.18|474.18|476.05|474.05|476.46|474.46|476.05|474.05|35
1605680230000|2020-11-18 06:17:10|476.09|474.09|476.14|474.14|476.26|474.26|475.86|473.86|30
1605680240000|2020-11-18 06:17:20|476.18|474.18|476.29|474.29|476.38|474.38|475.92|473.92|30
1605680250000|2020-11-18 06:17:30|476.3|474.3|476.39|474.39|476.5|474.5|476.29|474.29|28
1605680260000|2020-11-18 06:17:40|476.41|474.41|476.39|474.39|476.5|474.5|476.32|474.32|29
1605680270000|2020-11-18 06:17:50|476.4|474.4|476.22|474.22|476.41|474.41|476.15|474.15|24
1605680280000|2020-11-18 06:18:00|476.21|474.21|476.22|474.22|476.23|474.23|476.16|474.16|20
1605680290000|2020-11-18 06:18:10|476.23|474.23|476.23|474.23|476.26|474.26|476.2|474.2|22
1605680300000|2020-11-18 06:18:20|476.26|474.26|476.34|474.34|476.4|474.4|476.22|474.22|31
1605680310000|2020-11-18 06:18:30|476.35|474.35|476.53|474.53|476.59|474.59|476.35|474.35|29
1605680320000|2020-11-18 06:18:40|476.77|474.77|476.46|474.46|476.8|474.8|476.46|474.46|31
1605680330000|2020-11-18 06:18:50|476.45|474.45|476.69|474.69|476.83|474.83|476.45|474.45|27
1605680340000|2020-11-18 06:19:00|476.7|474.7|476.25|474.25|476.73|474.73|476.25|474.25|33
1605680350000|2020-11-18 06:19:10|476.27|474.27|476.51|474.51|476.58|474.58|476.23|474.23|29
1605680360000|2020-11-18 06:19:20|476.49|474.49|476.52|474.52|476.58|474.58|476.44|474.44|27
1605680370000|2020-11-18 06:19:30|476.49|474.49|476.63|474.63|476.67|474.67|476.41|474.41|28
1605680380000|2020-11-18 06:19:40|476.65|474.65|476.56|474.56|476.73|474.73|476.54|474.54|17
1605680390000|2020-11-18 06:19:50|476.57|474.57|476.58|474.58|476.58|474.58|476.57|474.57|6
1605680400000|2020-11-18 06:20:00|476.57|474.57|476.57|474.57|476.61|474.61|476.56|474.56|20
1605680410000|2020-11-18 06:20:10|476.54|474.54|476.82|474.82|476.82|474.82|476.54|474.54|23
1605680420000|2020-11-18 06:20:20|476.83|474.83|476.87|474.87|476.89|474.89|476.82|474.82|16
1605680430000|2020-11-18 06:20:30|476.88|474.88|477.25|475.25|477.26|475.26|476.88|474.88|19
1605680440000|2020-11-18 06:20:40|477.26|475.26|477.31|475.31|477.43|475.43|477.25|475.25|25
1605680450000|2020-11-18 06:20:50|477.36|475.36|477.58|475.58|477.59|475.59|477.15|475.15|34
1605680460000|2020-11-18 06:21:00|477.61|475.61|477.43|475.43|477.61|475.61|477.43|475.43|26
1605680470000|2020-11-18 06:21:10|477.38|475.38|477.2|475.2|477.4|475.4|477.07|475.07|35
1605680480000|2020-11-18 06:21:20|477.22|475.22|477.33|475.33|477.38|475.38|477.21|475.21|30
1605680490000|2020-11-18 06:21:30|477.32|475.32|477.4|475.4|477.52|475.52|477.32|475.32|29
1605680500000|2020-11-18 06:21:40|477.39|475.39|477.24|475.24|477.44|475.44|477.22|475.22|29
1605680510000|2020-11-18 06:21:50|477.27|475.27|477.25|475.25|477.37|475.37|477.18|475.18|32
1605680520000|2020-11-18 06:22:00|477.26|475.26|477.12|475.12|477.3|475.3|477.12|475.12|24
1605680530000|2020-11-18 06:22:10|477.14|475.14|477.02|475.02|477.14|475.14|477|475|16
1605680540000|2020-11-18 06:22:20|477.04|475.04|476.74|474.74|477.05|475.05|476.7|474.7|27
1605680550000|2020-11-18 06:22:30|476.82|474.82|476.58|474.58|476.85|474.85|476.49|474.49|32
1605680560000|2020-11-18 06:22:40|476.56|474.56|476.85|474.85|476.95|474.95|476.52|474.52|30
1605680570000|2020-11-18 06:22:50|476.86|474.86|477|475|477.02|475.02|476.84|474.84|17
1605680580000|2020-11-18 06:23:00|476.96|474.96|477.09|475.09|477.23|475.23|476.96|474.96|26
1605680590000|2020-11-18 06:23:10|477.12|475.12|477.28|475.28|477.42|475.42|477.1|475.1|29
1605680600000|2020-11-18 06:23:20|477.27|475.27|477.33|475.33|477.43|475.43|477.21|475.21|33
1605680610000|2020-11-18 06:23:30|477.34|475.34|477.34|475.34|477.42|475.42|477.24|475.24|30
1605680620000|2020-11-18 06:23:40|477.33|475.33|477.7|475.7|477.81|475.81|477.33|475.33|24
1605680630000|2020-11-18 06:23:50|477.71|475.71|477.76|475.76|477.85|475.85|477.69|475.69|27
1605680640000|2020-11-18 06:24:00|477.74|475.74|477.92|475.92|478.08|476.08|477.72|475.72|36
1605680650000|2020-11-18 06:24:10|477.91|475.91|477.63|475.63|478.01|476.01|477.63|475.63|30
1605680660000|2020-11-18 06:24:20|477.64|475.64|477.5|475.5|477.64|475.64|477.26|475.26|32
1605680670000|2020-11-18 06:24:30|477.53|475.53|477.23|475.23|477.53|475.53|477.21|475.21|31
1605680680000|2020-11-18 06:24:40|477.25|475.25|477.18|475.18|477.27|475.27|477.1|475.1|28
1605680690000|2020-11-18 06:24:50|477.16|475.16|476.8|474.8|477.16|475.16|476.8|474.8|32
1605680700000|2020-11-18 06:25:00|476.81|474.81|476.79|474.79|476.9|474.9|476.69|474.69|19
1605680710000|2020-11-18 06:25:10|476.78|474.78|476.65|474.65|476.78|474.78|476.57|474.57|28
1605680720000|2020-11-18 06:25:20|476.68|474.68|476.62|474.62|476.79|474.79|476.48|474.48|25
1605680730000|2020-11-18 06:25:30|476.63|474.63|476.57|474.57|476.64|474.64|476.55|474.55|35
1605680740000|2020-11-18 06:25:40|476.55|474.55|476.47|474.47|476.57|474.57|476.46|474.46|17
1605680750000|2020-11-18 06:25:50|476.55|474.55|476.48|474.48|476.61|474.61|476.48|474.48|22
1605680760000|2020-11-18 06:26:00|476.49|474.49|476.2|474.2|476.55|474.55|476.2|474.2|16
1605680770000|2020-11-18 06:26:10|476.21|474.21|476.4|474.4|476.4|474.4|476.04|474.04|29
1605680780000|2020-11-18 06:26:20|476.35|474.35|476.29|474.29|476.51|474.51|476.23|474.23|34
1605680790000|2020-11-18 06:26:30|476.25|474.25|476.05|474.05|476.28|474.28|475.98|473.98|33
1605680800000|2020-11-18 06:26:40|476.07|474.07|475.74|473.74|476.08|474.08|475.74|473.74|29
1605680810000|2020-11-18 06:26:50|475.76|473.76|476.05|474.05|476.08|474.08|475.76|473.76|25
1605680820000|2020-11-18 06:27:00|476.04|474.04|475.89|473.89|476.04|474.04|475.86|473.86|26
1605680830000|2020-11-18 06:27:10|475.88|473.88|475.54|473.54|475.89|473.89|475.54|473.54|31
1605680840000|2020-11-18 06:27:20|475.53|473.53|475.66|473.66|475.69|473.69|475.34|473.34|26
1605680850000|2020-11-18 06:27:30|475.65|473.65|475.53|473.53|475.67|473.67|475.38|473.38|21
1605680860000|2020-11-18 06:27:40|475.54|473.54|475.54|473.54|475.67|473.67|475.34|473.34|28
1605680870000|2020-11-18 06:27:50|475.53|473.53|475.63|473.63|475.65|473.65|475.52|473.52|26
1605680880000|2020-11-18 06:28:00|475.62|473.62|475.57|473.57|475.62|473.62|475.5|473.5|28
1605680890000|2020-11-18 06:28:10|475.55|473.55|475.48|473.48|475.6|473.6|475.48|473.48|29
1605680900000|2020-11-18 06:28:20|475.49|473.49|475.54|473.54|475.55|473.55|475.49|473.49|9
1605680910000|2020-11-18 06:28:30|475.49|473.49|475.76|473.76|475.76|473.76|475.49|473.49|22
1605680920000|2020-11-18 06:28:40|475.77|473.77|475.63|473.63|475.78|473.78|475.63|473.63|18
1605680930000|2020-11-18 06:28:50|475.67|473.67|475.58|473.58|475.68|473.68|475.34|473.34|30
1605680940000|2020-11-18 06:29:00|475.65|473.65|475.3|473.3|475.65|473.65|475.28|473.28|33
1605680950000|2020-11-18 06:29:10|475.29|473.29|475.51|473.51|475.61|473.61|475.29|473.29|33
1605680960000|2020-11-18 06:29:20|475.49|473.49|475.38|473.38|475.51|473.51|475.34|473.34|37
1605680970000|2020-11-18 06:29:30|475.4|473.4|475.27|473.27|475.4|473.4|475.21|473.21|27
1605680980000|2020-11-18 06:29:40|475.25|473.25|475.39|473.39|475.39|473.39|475.23|473.23|22
1605680990000|2020-11-18 06:29:50|475.36|473.36|475.39|473.39|475.48|473.48|475.36|473.36|25
1605681000000|2020-11-18 06:30:00|475.4|473.4|475.36|473.36|475.44|473.44|475.32|473.32|16
1605681010000|2020-11-18 06:30:10|475.35|473.35|475.41|473.41|475.44|473.44|475.35|473.35|11
1605681020000|2020-11-18 06:30:20|475.49|473.49|475.89|473.89|475.89|473.89|475.49|473.49|18
1605681030000|2020-11-18 06:30:30|475.84|473.84|476.47|474.47|476.47|474.47|475.84|473.84|24
1605681040000|2020-11-18 06:30:40|476.48|474.48|476.87|474.87|476.87|474.87|476.42|474.42|31
1605681050000|2020-11-18 06:30:50|476.89|474.89|477.12|475.12|477.17|475.17|476.88|474.88|25
1605681060000|2020-11-18 06:31:00|477.13|475.13|477|475|477.13|475.13|476.87|474.87|30
1605681070000|2020-11-18 06:31:10|476.99|474.99|477.17|475.17|477.17|475.17|476.99|474.99|28
1605681080000|2020-11-18 06:31:20|477.16|475.16|477.37|475.37|477.37|475.37|477.08|475.08|29
1605681090000|2020-11-18 06:31:30|477.38|475.38|477.37|475.37|477.5|475.5|477.32|475.32|25
1605681100000|2020-11-18 06:31:40|477.34|475.34|477.26|475.26|477.37|475.37|477.21|475.21|27
1605681110000|2020-11-18 06:31:50|477.21|475.21|477.38|475.38|477.38|475.38|477.17|475.17|21
1605681120000|2020-11-18 06:32:00|477.4|475.4|477.56|475.56|477.59|475.59|477.4|475.4|23
1605681130000|2020-11-18 06:32:10|477.54|475.54|477.41|475.41|477.58|475.58|477.39|475.39|31
1605681140000|2020-11-18 06:32:20|477.38|475.38|477.57|475.57|477.57|475.57|477.36|475.36|26
1605681150000|2020-11-18 06:32:30|477.54|475.54|477.29|475.29|477.72|475.72|477.29|475.29|28
1605681160000|2020-11-18 06:32:40|477.24|475.24|477.18|475.18|477.25|475.25|477.14|475.14|29
1605681170000|2020-11-18 06:32:50|477.16|475.16|477.49|475.49|477.49|475.49|477.13|475.13|29
1605681180000|2020-11-18 06:33:00|477.5|475.5|477.32|475.32|477.53|475.53|477.31|475.31|25
1605681190000|2020-11-18 06:33:10|477.31|475.31|477.21|475.21|477.32|475.32|477.21|475.21|15
1605681200000|2020-11-18 06:33:20|477.22|475.22|476.95|474.95|477.22|475.22|476.94|474.94|26
1605681210000|2020-11-18 06:33:30|476.94|474.94|476.77|474.77|476.96|474.96|476.72|474.72|22
1605681220000|2020-11-18 06:33:40|476.78|474.78|476.5|474.5|476.86|474.86|476.49|474.49|26
1605681230000|2020-11-18 06:33:50|476.48|474.48|476.37|474.37|476.56|474.56|476.36|474.36|30
1605681240000|2020-11-18 06:34:00|476.32|474.32|476.49|474.49|476.54|474.54|476.16|474.16|28
1605681250000|2020-11-18 06:34:10|476.44|474.44|476.4|474.4|476.62|474.62|476.38|474.38|34
1605681260000|2020-11-18 06:34:20|476.38|474.38|476.39|474.39|476.44|474.44|476.35|474.35|32
1605681270000|2020-11-18 06:34:30|476.37|474.37|476.29|474.29|476.43|474.43|476.06|474.06|26
1605681280000|2020-11-18 06:34:40|476.31|474.31|476.61|474.61|476.64|474.64|476.3|474.3|30
1605681290000|2020-11-18 06:34:50|476.62|474.62|476.64|474.64|477.01|475.01|476.62|474.62|25
1605681300000|2020-11-18 06:35:00|476.62|474.62|476.87|474.87|476.89|474.89|476.57|474.57|25
1605681310000|2020-11-18 06:35:10|476.89|474.89|476.89|474.89|476.92|474.92|476.82|474.82|22
1605681320000|2020-11-18 06:35:20|476.9|474.9|476.68|474.68|476.9|474.9|476.58|474.58|33
1605681330000|2020-11-18 06:35:30|476.76|474.76|476.84|474.84|476.86|474.86|476.62|474.62|31
1605681340000|2020-11-18 06:35:40|476.85|474.85|477.03|475.03|477.04|475.04|476.85|474.85|31
1605681350000|2020-11-18 06:35:50|477.01|475.01|476.78|474.78|477.01|475.01|476.68|474.68|26
1605681360000|2020-11-18 06:36:00|476.77|474.77|476.63|474.63|476.78|474.78|476.6|474.6|19
1605681370000|2020-11-18 06:36:10|476.64|474.64|476.6|474.6|476.73|474.73|476.57|474.57|19
1605681380000|2020-11-18 06:36:20|476.57|474.57|476.71|474.71|476.71|474.71|476.51|474.51|31
1605681390000|2020-11-18 06:36:30|476.73|474.73|476.86|474.86|476.86|474.86|476.55|474.55|29
1605681400000|2020-11-18 06:36:40|476.88|474.88|477.18|475.18|477.19|475.19|476.78|474.78|29
1605681410000|2020-11-18 06:36:50|477.21|475.21|477.32|475.32|477.38|475.38|477.1|475.1|16
1605681420000|2020-11-18 06:37:00|477.33|475.33|477.23|475.23|477.36|475.36|477.08|475.08|33
1605681430000|2020-11-18 06:37:10|477.16|475.16|476.93|474.93|477.17|475.17|476.91|474.91|27
1605681440000|2020-11-18 06:37:20|476.95|474.95|477.06|475.06|477.23|475.23|476.95|474.95|33
1605681450000|2020-11-18 06:37:30|477.05|475.05|477.11|475.11|477.19|475.19|477.04|475.04|27
1605681460000|2020-11-18 06:37:40|477.09|475.09|477.15|475.15|477.21|475.21|477.06|475.06|28
1605681470000|2020-11-18 06:37:50|477.18|475.18|477.36|475.36|477.36|475.36|477.18|475.18|30
1605681480000|2020-11-18 06:38:00|477.35|475.35|477.06|475.06|477.36|475.36|477.01|475.01|31
1605681490000|2020-11-18 06:38:10|477.04|475.04|476.79|474.79|477.05|475.05|476.67|474.67|25
1605681500000|2020-11-18 06:38:20|476.82|474.82|476.91|474.91|476.92|474.92|476.8|474.8|28
1605681510000|2020-11-18 06:38:30|476.96|474.96|476.88|474.88|477|475|476.88|474.88|21
1605681520000|2020-11-18 06:38:40|476.84|474.84|477.08|475.08|477.08|475.08|476.84|474.84|21
1605681530000|2020-11-18 06:38:50|477.12|475.12|477.15|475.15|477.22|475.22|477.1|475.1|24
1605681540000|2020-11-18 06:39:00|477.14|475.14|477.58|475.58|477.6|475.6|477.14|475.14|25
1605681550000|2020-11-18 06:39:10|477.6|475.6|477.62|475.62|477.63|475.63|477.43|475.43|23
1605681560000|2020-11-18 06:39:20|477.63|475.63|477.66|475.66|477.75|475.75|477.6|475.6|29
1605681570000|2020-11-18 06:39:30|477.65|475.65|477.52|475.52|477.65|475.65|477.47|475.47|26
1605681580000|2020-11-18 06:39:40|477.55|475.55|477.47|475.47|477.55|475.55|477.43|475.43|23
1605681590000|2020-11-18 06:39:50|477.43|475.43|477.33|475.33|477.51|475.51|477.3|475.3|24
1605681600000|2020-11-18 06:40:00|477.35|475.35|477.25|475.25|477.4|475.4|477.19|475.19|27
1605681610000|2020-11-18 06:40:10|477.23|475.23|476.95|474.95|477.27|475.27|476.93|474.93|26
1605681620000|2020-11-18 06:40:20|477.04|475.04|476.77|474.77|477.09|475.09|476.74|474.74|31
1605681630000|2020-11-18 06:40:30|476.73|474.73|476.76|474.76|476.85|474.85|476.64|474.64|27
1605681640000|2020-11-18 06:40:40|476.8|474.8|476.53|474.53|476.8|474.8|476.52|474.52|24
1605681650000|2020-11-18 06:40:50|476.54|474.54|476.42|474.42|476.56|474.56|476.35|474.35|22
1605681660000|2020-11-18 06:41:00|476.43|474.43|476.72|474.72|476.72|474.72|476.43|474.43|21
1605681670000|2020-11-18 06:41:10|476.7|474.7|476.53|474.53|476.73|474.73|476.51|474.51|23
1605681680000|2020-11-18 06:41:20|476.57|474.57|476.57|474.57|476.68|474.68|476.57|474.57|28
1605681690000|2020-11-18 06:41:30|476.56|474.56|476.49|474.49|476.59|474.59|476.49|474.49|28
1605681700000|2020-11-18 06:41:40|476.45|474.45|476.44|474.44|476.48|474.48|476.41|474.41|17
1605681710000|2020-11-18 06:41:50|476.45|474.45|476.53|474.53|476.57|474.57|476.42|474.42|31
1605681720000|2020-11-18 06:42:00|476.5|474.5|476.33|474.33|476.5|474.5|476.3|474.3|22
1605681730000|2020-11-18 06:42:10|476.34|474.34|476.67|474.67|476.7|474.7|476.33|474.33|24
1605681740000|2020-11-18 06:42:20|476.66|474.66|476.35|474.35|476.68|474.68|476.34|474.34|22
1605681750000|2020-11-18 06:42:30|476.36|474.36|476.47|474.47|476.55|474.55|476.35|474.35|22
1605681760000|2020-11-18 06:42:40|476.46|474.46|476.66|474.66|476.72|474.72|476.36|474.36|28
1605681770000|2020-11-18 06:42:50|476.63|474.63|476.35|474.35|476.63|474.63|476.33|474.33|20
1605681780000|2020-11-18 06:43:00|476.34|474.34|476.25|474.25|476.35|474.35|476.24|474.24|29
1605681790000|2020-11-18 06:43:10|476.26|474.26|476.17|474.17|476.29|474.29|476.17|474.17|32
1605681800000|2020-11-18 06:43:20|476.16|474.16|476.02|474.02|476.21|474.21|475.96|473.96|19
1605681810000|2020-11-18 06:43:30|475.95|473.95|475.84|473.84|475.95|473.95|475.8|473.8|11
1605681820000|2020-11-18 06:43:40|475.82|473.82|475.85|473.85|475.93|473.93|475.78|473.78|27
1605681830000|2020-11-18 06:43:50|475.86|473.86|476.41|474.41|476.45|474.45|475.86|473.86|30
1605681840000|2020-11-18 06:44:00|476.44|474.44|476.88|474.88|477|475|476.44|474.44|29
1605681850000|2020-11-18 06:44:10|476.91|474.91|476.71|474.71|476.93|474.93|476.6|474.6|26
1605681860000|2020-11-18 06:44:20|476.72|474.72|476.88|474.88|476.88|474.88|476.65|474.65|34
1605681870000|2020-11-18 06:44:30|476.87|474.87|476.69|474.69|476.87|474.87|476.68|474.68|31
1605681880000|2020-11-18 06:44:40|476.68|474.68|476.58|474.58|476.8|474.8|476.56|474.56|25
1605681890000|2020-11-18 06:44:50|476.63|474.63|476.8|474.8|476.82|474.82|476.63|474.63|26
1605681900000|2020-11-18 06:45:00|476.79|474.79|476.79|474.79|476.89|474.89|476.74|474.74|26
1605681910000|2020-11-18 06:45:10|476.76|474.76|476.58|474.58|476.76|474.76|476.57|474.57|22
1605681920000|2020-11-18 06:45:20|476.57|474.57|476.65|474.65|476.73|474.73|476.5|474.5|18
1605681930000|2020-11-18 06:45:30|476.64|474.64|476.91|474.91|476.91|474.91|476.64|474.64|27
1605681940000|2020-11-18 06:45:40|476.93|474.93|476.99|474.99|477.01|475.01|476.86|474.86|22
1605681950000|2020-11-18 06:45:50|477.01|475.01|477.1|475.1|477.27|475.27|476.99|474.99|27
1605681960000|2020-11-18 06:46:00|477.08|475.08|477.06|475.06|477.15|475.15|476.95|474.95|27
1605681970000|2020-11-18 06:46:10|477.1|475.1|477.12|475.12|477.14|475.14|477.1|475.1|10
1605681980000|2020-11-18 06:46:20|477.16|475.16|477.36|475.36|477.36|475.36|477.16|475.16|18
1605681990000|2020-11-18 06:46:30|477.35|475.35|477.38|475.38|477.39|475.39|477.33|475.33|20
1605682000000|2020-11-18 06:46:40|477.39|475.39|477.35|475.35|477.39|475.39|477.34|475.34|21
1605682010000|2020-11-18 06:46:50|477.26|475.26|477.09|475.09|477.31|475.31|476.98|474.98|26
1605682020000|2020-11-18 06:47:00|477.08|475.08|477.3|475.3|477.31|475.31|477.06|475.06|26
1605682030000|2020-11-18 06:47:10|477.31|475.31|477.11|475.11|477.38|475.38|477.1|475.1|23
1605682040000|2020-11-18 06:47:20|477.08|475.08|476.65|474.65|477.08|475.08|476.61|474.61|28
1605682050000|2020-11-18 06:47:30|476.67|474.67|476.72|474.72|476.78|474.78|476.63|474.63|28
1605682060000|2020-11-18 06:47:40|476.71|474.71|476.61|474.61|476.85|474.85|476.61|474.61|26
1605682070000|2020-11-18 06:47:50|476.65|474.65|476.68|474.68|476.68|474.68|476.64|474.64|10
1605682080000|2020-11-18 06:48:00|476.67|474.67|476.42|474.42|476.68|474.68|476.42|474.42|22
1605682090000|2020-11-18 06:48:10|476.4|474.4|476.22|474.22|476.42|474.42|476.22|474.22|17
1605682100000|2020-11-18 06:48:20|476.23|474.23|476.39|474.39|476.48|474.48|476.23|474.23|23
1605682110000|2020-11-18 06:48:30|476.4|474.4|476.37|474.37|476.44|474.44|476.37|474.37|13
1605682120000|2020-11-18 06:48:40|476.39|474.39|476.33|474.33|476.55|474.55|476.33|474.33|17
1605682130000|2020-11-18 06:48:50|476.32|474.32|476.08|474.08|476.32|474.32|476.06|474.06|19
1605682140000|2020-11-18 06:49:00|476.03|474.03|475.8|473.8|476.03|474.03|475.8|473.8|21
1605682150000|2020-11-18 06:49:10|475.84|473.84|475.66|473.66|475.89|473.89|475.63|473.63|21
1605682160000|2020-11-18 06:49:20|475.65|473.65|475.71|473.71|475.71|473.71|475.62|473.62|18
1605682170000|2020-11-18 06:49:30|475.7|473.7|475.46|473.46|475.7|473.7|475.43|473.43|28
1605682180000|2020-11-18 06:49:40|475.47|473.47|474.65|472.65|475.47|473.47|474.65|472.65|33
1605682190000|2020-11-18 06:49:50|474.68|472.68|474.88|472.88|475.1|473.1|474.66|472.66|25
1605682200000|2020-11-18 06:50:00|474.87|472.87|474.82|472.82|475.01|473.01|474.81|472.81|30
1605682210000|2020-11-18 06:50:10|474.85|472.85|474.98|472.98|475.17|473.17|474.66|472.66|29
1605682220000|2020-11-18 06:50:20|474.99|472.99|475.24|473.24|475.38|473.38|474.99|472.99|35
1605682230000|2020-11-18 06:50:30|475.3|473.3|475.4|473.4|475.4|473.4|475.22|473.22|32
1605682240000|2020-11-18 06:50:40|475.34|473.34|475.3|473.3|475.34|473.34|475.2|473.2|27
1605682250000|2020-11-18 06:50:50|475.32|473.32|475.37|473.37|475.52|473.52|475.28|473.28|30
1605682260000|2020-11-18 06:51:00|475.28|473.28|475.7|473.7|475.9|473.9|475.28|473.28|34
1605682270000|2020-11-18 06:51:10|475.72|473.72|475.86|473.86|475.95|473.95|475.7|473.7|30
1605682280000|2020-11-18 06:51:20|475.92|473.92|475.9|473.9|476.19|474.19|475.78|473.78|36
1605682290000|2020-11-18 06:51:30|475.92|473.92|475.88|473.88|476.02|474.02|475.83|473.83|30
1605682300000|2020-11-18 06:51:40|475.87|473.87|475.67|473.67|476.11|474.11|475.67|473.67|32
1605682310000|2020-11-18 06:51:50|475.68|473.68|475.8|473.8|475.84|473.84|475.65|473.65|28
1605682320000|2020-11-18 06:52:00|475.76|473.76|476.02|474.02|476.03|474.03|475.75|473.75|25
1605682330000|2020-11-18 06:52:10|476.01|474.01|476.06|474.06|476.1|474.1|475.9|473.9|24
1605682340000|2020-11-18 06:52:20|476.08|474.08|475.96|473.96|476.2|474.2|475.94|473.94|36
1605682350000|2020-11-18 06:52:30|475.95|473.95|476.04|474.04|476.12|474.12|475.95|473.95|17
1605682360000|2020-11-18 06:52:40|476.01|474.01|476.49|474.49|476.52|474.52|476.01|474.01|28
1605682370000|2020-11-18 06:52:50|476.5|474.5|476.22|474.22|476.52|474.52|476.22|474.22|27
1605682380000|2020-11-18 06:53:00|476.23|474.23|476.27|474.27|476.37|474.37|476.22|474.22|32
1605682390000|2020-11-18 06:53:10|476.41|474.41|476.03|474.03|476.54|474.54|476.03|474.03|29
1605682400000|2020-11-18 06:53:20|476.04|474.04|476.03|474.03|476.11|474.11|476.02|474.02|13
1605682410000|2020-11-18 06:53:30|476.01|474.01|475.5|473.5|476.01|474.01|475.49|473.49|15
1605682420000|2020-11-18 06:53:40|475.58|473.58|475.52|473.52|475.84|473.84|475.52|473.52|29
1605682430000|2020-11-18 06:53:50|475.51|473.51|475.92|473.92|475.96|473.96|475.5|473.5|33
1605682440000|2020-11-18 06:54:00|475.87|473.87|475.64|473.64|475.94|473.94|475.64|473.64|31
1605682450000|2020-11-18 06:54:10|475.62|473.62|475.65|473.65|475.65|473.65|475.54|473.54|21
1605682460000|2020-11-18 06:54:20|475.63|473.63|475.65|473.65|475.71|473.71|475.58|473.58|13
1605682470000|2020-11-18 06:54:30|475.7|473.7|475.83|473.83|475.86|473.86|475.7|473.7|28
1605682480000|2020-11-18 06:54:40|475.79|473.79|475.79|473.79|475.82|473.82|475.75|473.75|23
1605682490000|2020-11-18 06:54:50|475.75|473.75|475.8|473.8|475.84|473.84|475.63|473.63|16
1605682500000|2020-11-18 06:55:00|475.65|473.65|475.44|473.44|475.69|473.69|475.33|473.33|29
1605682510000|2020-11-18 06:55:10|475.45|473.45|475.56|473.56|475.66|473.66|475.42|473.42|32
1605682520000|2020-11-18 06:55:20|475.45|473.45|475.57|473.57|475.57|473.57|475.45|473.45|26
1605682530000|2020-11-18 06:55:30|475.56|473.56|475.56|473.56|475.61|473.61|475.53|473.53|16
1605682540000|2020-11-18 06:55:40|475.53|473.53|475.63|473.63|475.63|473.63|475.53|473.53|21
1605682550000|2020-11-18 06:55:50|475.59|473.59|475.67|473.67|475.7|473.7|475.59|473.59|23
1605682560000|2020-11-18 06:56:00|475.66|473.66|475.54|473.54|475.66|473.66|475.52|473.52|25
1605682570000|2020-11-18 06:56:10|475.59|473.59|475.54|473.54|475.59|473.59|475.44|473.44|22
1605682580000|2020-11-18 06:56:20|475.43|473.43|475.2|473.2|475.43|473.43|475.07|473.07|23
1605682590000|2020-11-18 06:56:30|475.13|473.13|475.21|473.21|475.24|473.24|475.1|473.1|21
1605682600000|2020-11-18 06:56:40|475.22|473.22|475.21|473.21|475.23|473.23|475.12|473.12|15
1605682610000|2020-11-18 06:56:50|475.12|473.12|474.98|472.98|475.23|473.23|474.92|472.92|23
1605682620000|2020-11-18 06:57:00|474.94|472.94|475.11|473.11|475.2|473.2|474.92|472.92|31
1605682630000|2020-11-18 06:57:10|475.18|473.18|475.2|473.2|475.48|473.48|475.18|473.18|24
1605682640000|2020-11-18 06:57:20|475.21|473.21|475.06|473.06|475.29|473.29|475.06|473.06|31
1605682650000|2020-11-18 06:57:30|475.04|473.04|474.75|472.75|475.08|473.08|474.69|472.69|32
1605682660000|2020-11-18 06:57:40|474.85|472.85|474.72|472.72|474.93|472.93|474.69|472.69|30
1605682670000|2020-11-18 06:57:50|474.75|472.75|474.72|472.72|474.91|472.91|474.61|472.61|28
1605682680000|2020-11-18 06:58:00|474.78|472.78|474.68|472.68|474.84|472.84|474.59|472.59|23
1605682690000|2020-11-18 06:58:10|474.67|472.67|474.67|472.67|474.67|472.67|474.48|472.48|30
1605682700000|2020-11-18 06:58:20|474.64|472.64|473.8|471.8|474.64|472.64|473.73|471.73|32
1605682710000|2020-11-18 06:58:30|473.66|471.66|474.27|472.27|474.28|472.28|473.63|471.63|34
1605682720000|2020-11-18 06:58:40|474.23|472.23|474.23|472.23|474.3|472.3|474.22|472.22|26
1605682730000|2020-11-18 06:58:50|474.24|472.24|474.02|472.02|474.28|472.28|473.8|471.8|28
1605682740000|2020-11-18 06:59:00|474.05|472.05|473.94|471.94|474.06|472.06|473.73|471.73|29
1605682750000|2020-11-18 06:59:10|473.93|471.93|474.23|472.23|474.26|472.26|473.69|471.69|32
1605682760000|2020-11-18 06:59:20|474.25|472.25|474.13|472.13|474.25|472.25|473.99|471.99|26
1605682770000|2020-11-18 06:59:30|474.08|472.08|474.49|472.49|474.49|472.49|474.06|472.06|25
1605682780000|2020-11-18 06:59:40|474.5|472.5|474.45|472.45|474.54|472.54|474.36|472.36|25
1605682790000|2020-11-18 06:59:50|474.44|472.44|474.7|472.7|474.73|472.73|474.44|472.44|24
1605682800000|2020-11-18 07:00:00|474.66|472.66|473.79|471.79|474.7|472.7|473.74|471.74|31
1605682810000|2020-11-18 07:00:10|473.8|471.8|473.53|471.53|473.8|471.8|473.34|471.34|33
1605682820000|2020-11-18 07:00:20|473.49|471.49|473.37|471.37|473.5|471.5|473.21|471.21|27
1605682830000|2020-11-18 07:00:30|473.34|471.34|473.39|471.39|473.56|471.56|473.34|471.34|27
1605682840000|2020-11-18 07:00:40|473.43|471.43|473.8|471.8|473.85|471.85|473.43|471.43|20
1605682850000|2020-11-18 07:00:50|473.79|471.79|473.35|471.35|473.79|471.79|473.35|471.35|31
1605682860000|2020-11-18 07:01:00|473.36|471.36|473.47|471.47|473.5|471.5|473.11|471.11|28
1605682870000|2020-11-18 07:01:10|473.39|471.39|473.66|471.66|473.69|471.69|473.36|471.36|24
1605682880000|2020-11-18 07:01:20|473.65|471.65|473.2|471.2|473.68|471.68|473.16|471.16|34
1605682890000|2020-11-18 07:01:30|473.29|471.29|473.2|471.2|473.39|471.39|473.14|471.14|30
1605682900000|2020-11-18 07:01:40|473.19|471.19|473.29|471.29|473.31|471.31|473.14|471.14|29
1605682910000|2020-11-18 07:01:50|473.28|471.28|473.52|471.52|473.58|471.58|473.25|471.25|30
1605682920000|2020-11-18 07:02:00|473.57|471.57|474.05|472.05|474.23|472.23|473.54|471.54|37
1605682930000|2020-11-18 07:02:10|474|472|474.31|472.31|474.39|472.39|473.84|471.84|27
1605682940000|2020-11-18 07:02:20|474.28|472.28|474.19|472.19|474.42|472.42|474.13|472.13|36
1605682950000|2020-11-18 07:02:30|474.22|472.22|474.55|472.55|474.62|472.62|474.22|472.22|31
1605682960000|2020-11-18 07:02:40|474.53|472.53|474.44|472.44|474.57|472.57|474.32|472.32|31
1605682970000|2020-11-18 07:02:50|474.45|472.45|474.52|472.52|474.66|472.66|474.45|472.45|31
1605682980000|2020-11-18 07:03:00|474.54|472.54|474.34|472.34|474.54|472.54|474.33|472.33|23
1605682990000|2020-11-18 07:03:10|474.32|472.32|474.19|472.19|474.32|472.32|474.08|472.08|28
1605683000000|2020-11-18 07:03:20|474.2|472.2|474.22|472.22|474.29|472.29|474.2|472.2|14
1605683010000|2020-11-18 07:03:30|474.21|472.21|474.36|472.36|474.37|472.37|474.21|472.21|25
1605683020000|2020-11-18 07:03:40|474.37|472.37|474.17|472.17|474.38|472.38|474.12|472.12|27
1605683030000|2020-11-18 07:03:50|474.15|472.15|473.81|471.81|474.15|472.15|473.79|471.79|38
1605683040000|2020-11-18 07:04:00|473.87|471.87|473.98|471.98|473.98|471.98|473.83|471.83|27
1605683050000|2020-11-18 07:04:10|473.94|471.94|474|472|474.05|472.05|473.93|471.93|19
1605683060000|2020-11-18 07:04:20|473.97|471.97|473.73|471.73|474.05|472.05|473.7|471.7|26
1605683070000|2020-11-18 07:04:30|473.7|471.7|473.84|471.84|473.87|471.87|473.7|471.7|28
1605683080000|2020-11-18 07:04:40|473.78|471.78|473.83|471.83|473.9|471.9|473.75|471.75|25
1605683090000|2020-11-18 07:04:50|473.81|471.81|473.78|471.78|473.91|471.91|473.76|471.76|22
1605683100000|2020-11-18 07:05:00|473.77|471.77|473.46|471.46|473.77|471.77|473.42|471.42|31
1605683110000|2020-11-18 07:05:10|473.43|471.43|473.64|471.64|473.64|471.64|473.43|471.43|30
1605683120000|2020-11-18 07:05:20|473.7|471.7|473.79|471.79|473.8|471.8|473.58|471.58|29
1605683130000|2020-11-18 07:05:30|473.81|471.81|473.75|471.75|473.84|471.84|473.68|471.68|32
1605683140000|2020-11-18 07:05:40|473.74|471.74|473.67|471.67|473.98|471.98|473.67|471.67|32
1605683150000|2020-11-18 07:05:50|473.59|471.59|473.69|471.69|473.75|471.75|473.54|471.54|27
1605683160000|2020-11-18 07:06:00|473.72|471.72|473.54|471.54|473.73|471.73|473.51|471.51|29
1605683170000|2020-11-18 07:06:10|473.52|471.52|473.34|471.34|473.52|471.52|473.26|471.26|24
1605683180000|2020-11-18 07:06:20|473.37|471.37|473.28|471.28|473.37|471.37|473.24|471.24|20
1605683190000|2020-11-18 07:06:30|473.27|471.27|473.18|471.18|473.41|471.41|473.18|471.18|23
1605683200000|2020-11-18 07:06:40|473.2|471.2|473.3|471.3|473.3|471.3|473.16|471.16|20
1605683210000|2020-11-18 07:06:50|473.28|471.28|473.27|471.27|473.28|471.28|473.19|471.19|24
1605683220000|2020-11-18 07:07:00|473.28|471.28|473.29|471.29|473.3|471.3|473.16|471.16|16
1605683230000|2020-11-18 07:07:10|473.27|471.27|473.46|471.46|473.71|471.71|473.27|471.27|37
1605683240000|2020-11-18 07:07:20|473.51|471.51|473.64|471.64|473.64|471.64|473.43|471.43|26
1605683250000|2020-11-18 07:07:30|473.63|471.63|473.66|471.66|473.71|471.71|473.47|471.47|29
1605683260000|2020-11-18 07:07:40|473.67|471.67|473.34|471.34|473.71|471.71|473.29|471.29|30
1605683270000|2020-11-18 07:07:50|473.29|471.29|473.15|471.15|473.39|471.39|473.15|471.15|25
1605683280000|2020-11-18 07:08:00|473.14|471.14|473.31|471.31|473.35|471.35|473.14|471.14|21
1605683290000|2020-11-18 07:08:10|473.32|471.32|473.39|471.39|473.55|471.55|473.31|471.31|21
1605683300000|2020-11-18 07:08:20|473.4|471.4|473.44|471.44|473.46|471.46|473.4|471.4|6
1605683310000|2020-11-18 07:08:30|473.43|471.43|473.49|471.49|473.51|471.51|473.27|471.27|26
1605683320000|2020-11-18 07:08:40|473.51|471.51|473.34|471.34|473.55|471.55|473.21|471.21|28
1605683330000|2020-11-18 07:08:50|473.38|471.38|473.06|471.06|473.42|471.42|473.03|471.03|25
1605683340000|2020-11-18 07:09:00|473.04|471.04|473.13|471.13|473.17|471.17|472.95|470.95|28
1605683350000|2020-11-18 07:09:10|473.09|471.09|473.04|471.04|473.13|471.13|472.99|470.99|24
1605683360000|2020-11-18 07:09:20|473.03|471.03|473.1|471.1|473.11|471.11|473.03|471.03|19
1605683370000|2020-11-18 07:09:30|473.07|471.07|473.33|471.33|473.33|471.33|473.05|471.05|20
1605683380000|2020-11-18 07:09:40|473.34|471.34|473.1|471.1|473.34|471.34|473.1|471.1|32
1605683390000|2020-11-18 07:09:50|473.12|471.12|472.95|470.95|473.12|471.12|472.92|470.92|24
1605683400000|2020-11-18 07:10:00|472.99|470.99|472.29|470.29|473.01|471.01|472.27|470.27|33
1605683410000|2020-11-18 07:10:10|472.24|470.24|472.12|470.12|472.25|470.25|471.66|469.66|35
1605683420000|2020-11-18 07:10:20|472.17|470.17|471.83|469.83|472.26|470.26|471.83|469.83|34
1605683430000|2020-11-18 07:10:30|471.8|469.8|472.14|470.14|472.28|470.28|471.76|469.76|32
1605683440000|2020-11-18 07:10:40|472.19|470.19|471.89|469.89|472.19|470.19|471.84|469.84|29
1605683450000|2020-11-18 07:10:50|471.93|469.93|471.54|469.54|471.97|469.97|471.54|469.54|32
1605683460000|2020-11-18 07:11:00|471.52|469.52|471.57|469.57|471.64|469.64|471.27|469.27|29
1605683470000|2020-11-18 07:11:10|471.58|469.58|471.58|469.58|471.77|469.77|471.43|469.43|33
1605683480000|2020-11-18 07:11:20|471.61|469.61|471.59|469.59|471.7|469.7|471.44|469.44|30
1605683490000|2020-11-18 07:11:30|471.69|469.69|471.7|469.7|471.94|469.94|471.65|469.65|32
1605683500000|2020-11-18 07:11:40|471.69|469.69|471.64|469.64|471.87|469.87|471.64|469.64|34
1605683510000|2020-11-18 07:11:50|471.65|469.65|471.77|469.77|471.83|469.83|471.59|469.59|26
1605683520000|2020-11-18 07:12:00|471.75|469.75|471.92|469.92|472.02|470.02|471.66|469.66|28
1605683530000|2020-11-18 07:12:10|471.95|469.95|472.15|470.15|472.21|470.21|471.91|469.91|27
1605683540000|2020-11-18 07:12:20|472.19|470.19|472.23|470.23|472.3|470.3|472.09|470.09|32
1605683550000|2020-11-18 07:12:30|472.25|470.25|472.57|470.57|472.58|470.58|472.19|470.19|33
1605683560000|2020-11-18 07:12:40|472.53|470.53|472.78|470.78|472.78|470.78|472.34|470.34|34
1605683570000|2020-11-18 07:12:50|472.77|470.77|473.04|471.04|473.04|471.04|472.66|470.66|34
1605683580000|2020-11-18 07:13:00|472.99|470.99|473.31|471.31|473.32|471.32|472.81|470.81|27
1605683590000|2020-11-18 07:13:10|473.37|471.37|473.7|471.7|473.74|471.74|473.36|471.36|29
1605683600000|2020-11-18 07:13:20|473.71|471.71|474.09|472.09|474.09|472.09|473.7|471.7|24
1605683610000|2020-11-18 07:13:30|474.1|472.1|474.15|472.15|474.28|472.28|474.02|472.02|29
1605683620000|2020-11-18 07:13:40|474.11|472.11|474.16|472.16|474.27|472.27|474.11|472.11|30
1605683630000|2020-11-18 07:13:50|474.17|472.17|474.4|472.4|474.43|472.43|474.16|472.16|28
1605683640000|2020-11-18 07:14:00|474.43|472.43|474.52|472.52|474.52|472.52|474.35|472.35|26
1605683650000|2020-11-18 07:14:10|474.51|472.51|474.67|472.67|474.69|472.69|474.51|472.51|22
1605683660000|2020-11-18 07:14:20|474.71|472.71|474.77|472.77|474.79|472.79|474.68|472.68|22
1605683670000|2020-11-18 07:14:30|474.78|472.78|475.41|473.41|475.48|473.48|474.77|472.77|25
1605683680000|2020-11-18 07:14:40|475.42|473.42|475.09|473.09|475.44|473.44|475.09|473.09|27
1605683690000|2020-11-18 07:14:50|475.08|473.08|475|473|475.16|473.16|475|473|16
1605683700000|2020-11-18 07:15:00|475.04|473.04|475.5|473.5|475.52|473.52|475.04|473.04|23
1605683710000|2020-11-18 07:15:10|475.51|473.51|476|474|476.03|474.03|475.45|473.45|32
1605683720000|2020-11-18 07:15:20|475.99|473.99|476.23|474.23|476.3|474.3|475.99|473.99|33
1605683730000|2020-11-18 07:15:30|476.22|474.22|476.04|474.04|476.23|474.23|476.04|474.04|25
1605683740000|2020-11-18 07:15:40|476.06|474.06|476.08|474.08|476.21|474.21|476.03|474.03|24
1605683750000|2020-11-18 07:15:50|476.05|474.05|476.23|474.23|476.27|474.27|476.04|474.04|31
1605683760000|2020-11-18 07:16:00|476.24|474.24|476.34|474.34|476.48|474.48|476.24|474.24|27
1605683770000|2020-11-18 07:16:10|476.39|474.39|476.26|474.26|476.41|474.41|476.26|474.26|28
1605683780000|2020-11-18 07:16:20|476.28|474.28|476.25|474.25|476.41|474.41|476.2|474.2|28
1605683790000|2020-11-18 07:16:30|476.23|474.23|475.9|473.9|476.23|474.23|475.63|473.63|23
1605683800000|2020-11-18 07:16:40|475.95|473.95|475.7|473.7|475.95|473.95|475.51|473.51|24
1605683810000|2020-11-18 07:16:50|475.73|473.73|475.85|473.85|476.06|474.06|475.65|473.65|29
1605683820000|2020-11-18 07:17:00|475.83|473.83|475.74|473.74|475.9|473.9|475.73|473.73|22
1605683830000|2020-11-18 07:17:10|475.76|473.76|475.69|473.69|475.76|473.76|475.61|473.61|31
1605683840000|2020-11-18 07:17:20|475.74|473.74|475.7|473.7|475.74|473.74|475.54|473.54|28
1605683850000|2020-11-18 07:17:30|475.74|473.74|475.89|473.89|476|474|475.72|473.72|31
1605683860000|2020-11-18 07:17:40|476|474|476.04|474.04|476.09|474.09|475.92|473.92|33
1605683870000|2020-11-18 07:17:50|476.03|474.03|476.06|474.06|476.06|474.06|475.97|473.97|30
1605683880000|2020-11-18 07:18:00|476.03|474.03|476.14|474.14|476.28|474.28|476.03|474.03|35
1605683890000|2020-11-18 07:18:10|476.17|474.17|476.08|474.08|476.22|474.22|476.08|474.08|24
1605683900000|2020-11-18 07:18:20|476.15|474.15|475.97|473.97|476.15|474.15|475.84|473.84|25
1605683910000|2020-11-18 07:18:30|476.01|474.01|475.99|473.99|476.08|474.08|475.91|473.91|34
1605683920000|2020-11-18 07:18:40|476.04|474.04|476.12|474.12|476.12|474.12|476.02|474.02|30
1605683930000|2020-11-18 07:18:50|476.13|474.13|476.24|474.24|476.27|474.27|476.02|474.02|26
1605683940000|2020-11-18 07:19:00|476.22|474.22|476.17|474.17|476.32|474.32|476.17|474.17|26
1605683950000|2020-11-18 07:19:10|476.16|474.16|476.01|474.01|476.17|474.17|476.01|474.01|22
1605683960000|2020-11-18 07:19:20|476.02|474.02|476.01|474.01|476.08|474.08|476.01|474.01|18
1605683970000|2020-11-18 07:19:30|476.02|474.02|475.95|473.95|476.05|474.05|475.94|473.94|21
1605683980000|2020-11-18 07:19:40|475.94|473.94|476.19|474.19|476.24|474.24|475.91|473.91|24
1605683990000|2020-11-18 07:19:50|476.13|474.13|476.01|474.01|476.21|474.21|476.01|474.01|28
1605684000000|2020-11-18 07:20:00|476.03|474.03|475.62|473.62|476.03|474.03|475.59|473.59|30
1605684010000|2020-11-18 07:20:10|475.66|473.66|475.62|473.62|475.76|473.76|475.6|473.6|22
1605684020000|2020-11-18 07:20:20|475.59|473.59|475.4|473.4|475.62|473.62|475.36|473.36|31
1605684030000|2020-11-18 07:20:30|475.39|473.39|475.45|473.45|475.46|473.46|475.39|473.39|24
1605684040000|2020-11-18 07:20:40|475.44|473.44|475.4|473.4|475.45|473.45|475.38|473.38|13
1605684050000|2020-11-18 07:20:50|475.39|473.39|475.11|473.11|475.4|473.4|475.11|473.11|27
1605684060000|2020-11-18 07:21:00|475.13|473.13|475.38|473.38|475.4|473.4|475.13|473.13|29
1605684070000|2020-11-18 07:21:10|475.39|473.39|475.47|473.47|475.56|473.56|475.39|473.39|25
1605684080000|2020-11-18 07:21:20|475.5|473.5|475.39|473.39|475.55|473.55|475.39|473.39|20
1605684090000|2020-11-18 07:21:30|475.38|473.38|475.38|473.38|475.41|473.41|475.25|473.25|25
1605684100000|2020-11-18 07:21:40|475.4|473.4|475.33|473.33|475.46|473.46|475.3|473.3|27
1605684110000|2020-11-18 07:21:50|475.32|473.32|475.45|473.45|475.45|473.45|475.25|473.25|30
1605684120000|2020-11-18 07:22:00|475.43|473.43|475.33|473.33|475.46|473.46|475.28|473.28|24
1605684130000|2020-11-18 07:22:10|475.34|473.34|475.32|473.32|475.34|473.34|475.27|473.27|24
1605684140000|2020-11-18 07:22:20|475.31|473.31|475.32|473.32|475.33|473.33|475.26|473.26|27
1605684150000|2020-11-18 07:22:30|475.31|473.31|475.4|473.4|475.51|473.51|475.31|473.31|29
1605684160000|2020-11-18 07:22:40|475.39|473.39|475.39|473.39|475.41|473.41|475.35|473.35|24
1605684170000|2020-11-18 07:22:50|475.38|473.38|475.23|473.23|475.39|473.39|475.03|473.03|32
1605684180000|2020-11-18 07:23:00|475.22|473.22|475.36|473.36|475.4|473.4|475.22|473.22|28
1605684190000|2020-11-18 07:23:10|475.32|473.32|475.09|473.09|475.32|473.32|475.08|473.08|24
1605684200000|2020-11-18 07:23:20|475.11|473.11|474.96|472.96|475.12|473.12|474.96|472.96|27
1605684210000|2020-11-18 07:23:30|474.98|472.98|474.63|472.63|475|473|474.61|472.61|28
1605684220000|2020-11-18 07:23:40|474.64|472.64|474.57|472.57|474.72|472.72|474.57|472.57|28
1605684230000|2020-11-18 07:23:50|474.58|472.58|474.47|472.47|474.62|472.62|474.29|472.29|27
1605684240000|2020-11-18 07:24:00|474.46|472.46|474.23|472.23|474.5|472.5|474.2|472.2|28
1605684250000|2020-11-18 07:24:10|474.06|472.06|473.98|471.98|474.06|472.06|473.89|471.89|35
1605684260000|2020-11-18 07:24:20|473.99|471.99|473.87|471.87|474.08|472.08|473.84|471.84|35
1605684270000|2020-11-18 07:24:30|473.86|471.86|473.77|471.77|473.9|471.9|473.72|471.72|36
1605684280000|2020-11-18 07:24:40|473.76|471.76|473.71|471.71|473.84|471.84|473.7|471.7|23
1605684290000|2020-11-18 07:24:50|473.67|471.67|473.49|471.49|473.73|471.73|473.46|471.46|28
1605684300000|2020-11-18 07:25:00|473.46|471.46|473.62|471.62|473.72|471.72|473.46|471.46|32
1605684310000|2020-11-18 07:25:10|473.71|471.71|474|472|474.05|472.05|473.58|471.58|35
1605684320000|2020-11-18 07:25:20|473.99|471.99|474.01|472.01|474.19|472.19|473.99|471.99|31
1605684330000|2020-11-18 07:25:30|473.99|471.99|473.85|471.85|473.99|471.99|473.81|471.81|19
1605684340000|2020-11-18 07:25:40|473.84|471.84|473.91|471.91|473.91|471.91|473.72|471.72|28
1605684350000|2020-11-18 07:25:50|473.89|471.89|474|472|474.04|472.04|473.89|471.89|24
1605684360000|2020-11-18 07:26:00|473.99|471.99|473.68|471.68|474.04|472.04|473.68|471.68|32
1605684370000|2020-11-18 07:26:10|473.7|471.7|473.64|471.64|473.73|471.73|473.59|471.59|32
1605684380000|2020-11-18 07:26:20|473.63|471.63|473.22|471.22|473.63|471.63|473.21|471.21|32
1605684390000|2020-11-18 07:26:30|473.23|471.23|473.4|471.4|473.42|471.42|473.21|471.21|27
1605684400000|2020-11-18 07:26:40|473.41|471.41|473.46|471.46|473.56|471.56|473.41|471.41|34
1605684410000|2020-11-18 07:26:50|473.44|471.44|473.28|471.28|473.44|471.44|473.28|471.28|24
1605684420000|2020-11-18 07:27:00|473.26|471.26|472.83|470.83|473.27|471.27|472.75|470.75|35
1605684430000|2020-11-18 07:27:10|472.94|470.94|472.97|470.97|473.21|471.21|472.94|470.94|30
1605684440000|2020-11-18 07:27:20|472.94|470.94|473.08|471.08|473.2|471.2|472.94|470.94|34
1605684450000|2020-11-18 07:27:30|473|471|473|471|473.12|471.12|472.96|470.96|28
1605684460000|2020-11-18 07:27:40|473.03|471.03|472.86|470.86|473.03|471.03|472.75|470.75|31
1605684470000|2020-11-18 07:27:50|472.84|470.84|473.14|471.14|473.14|471.14|472.84|470.84|22
1605684480000|2020-11-18 07:28:00|473.12|471.12|473.07|471.07|473.12|471.12|473.05|471.05|20
1605684490000|2020-11-18 07:28:10|473.05|471.05|472.73|470.73|473.05|471.05|472.73|470.73|23
1605684500000|2020-11-18 07:28:20|472.72|470.72|472.88|470.88|472.91|470.91|472.7|470.7|22
1605684510000|2020-11-18 07:28:30|472.89|470.89|472.76|470.76|472.89|470.89|472.51|470.51|36
1605684520000|2020-11-18 07:28:40|472.74|470.74|472.74|470.74|472.86|470.86|472.69|470.69|24
1605684530000|2020-11-18 07:28:50|472.75|470.75|473.07|471.07|473.17|471.17|472.75|470.75|33
1605684540000|2020-11-18 07:29:00|473.1|471.1|472.95|470.95|473.15|471.15|472.83|470.83|31
1605684550000|2020-11-18 07:29:10|472.96|470.96|472.83|470.83|473.01|471.01|472.82|470.82|22
1605684560000|2020-11-18 07:29:20|472.81|470.81|472.66|470.66|472.81|470.81|472.61|470.61|27
1605684570000|2020-11-18 07:29:30|472.7|470.7|472.91|470.91|472.91|470.91|472.7|470.7|32
1605684580000|2020-11-18 07:29:40|472.9|470.9|472.83|470.83|472.92|470.92|472.76|470.76|33
1605684590000|2020-11-18 07:29:50|472.82|470.82|472.81|470.81|472.83|470.83|472.66|470.66|29
1605684600000|2020-11-18 07:30:00|472.8|470.8|472.75|470.75|472.81|470.81|472.66|470.66|17
1605684610000|2020-11-18 07:30:10|472.77|470.77|472.86|470.86|472.93|470.93|472.76|470.76|15
1605684620000|2020-11-18 07:30:20|472.85|470.85|473.55|471.55|473.61|471.61|472.85|470.85|31
1605684630000|2020-11-18 07:30:30|473.62|471.62|473.84|471.84|473.85|471.85|473.58|471.58|36
1605684640000|2020-11-18 07:30:40|473.85|471.85|474.17|472.17|474.21|472.21|473.85|471.85|27
1605684650000|2020-11-18 07:30:50|474.2|472.2|474.17|472.17|474.25|472.25|474.13|472.13|19
1605684660000|2020-11-18 07:31:00|474.18|472.18|474.23|472.23|474.24|472.24|474.12|472.12|23
1605684670000|2020-11-18 07:31:10|474.2|472.2|474.18|472.18|474.35|472.35|474.16|472.16|25
1605684680000|2020-11-18 07:31:20|474.17|472.17|474.56|472.56|474.56|472.56|474.17|472.17|25
1605684690000|2020-11-18 07:31:30|474.58|472.58|474.74|472.74|474.74|472.74|474.56|472.56|29
1605684700000|2020-11-18 07:31:40|474.71|472.71|474.66|472.66|474.81|472.81|474.66|472.66|30
1605684710000|2020-11-18 07:31:50|474.65|472.65|474.26|472.26|474.65|472.65|474.26|472.26|31
1605684720000|2020-11-18 07:32:00|474.28|472.28|474.47|472.47|474.6|472.6|474.28|472.28|33
1605684730000|2020-11-18 07:32:10|474.53|472.53|474.51|472.51|474.6|472.6|474.46|472.46|28
1605684740000|2020-11-18 07:32:20|474.53|472.53|474.64|472.64|474.72|472.72|474.53|472.53|30
1605684750000|2020-11-18 07:32:30|474.65|472.65|474.77|472.77|474.8|472.8|474.62|472.62|29
1605684760000|2020-11-18 07:32:40|474.84|472.84|474.95|472.95|474.97|472.97|474.84|472.84|32
1605684770000|2020-11-18 07:32:50|474.94|472.94|474.97|472.97|475|473|474.75|472.75|24
1605684780000|2020-11-18 07:33:00|474.95|472.95|474.95|472.95|474.95|472.95|474.85|472.85|22
1605684790000|2020-11-18 07:33:10|474.9|472.9|475.07|473.07|475.08|473.08|474.9|472.9|26
1605684800000|2020-11-18 07:33:20|475.1|473.1|475.18|473.18|475.21|473.21|475.1|473.1|30
1605684810000|2020-11-18 07:33:30|475.17|473.17|475.13|473.13|475.21|473.21|475.11|473.11|27
1605684820000|2020-11-18 07:33:40|475.15|473.15|475.07|473.07|475.24|473.24|475.05|473.05|25
1605684830000|2020-11-18 07:33:50|475.06|473.06|474.85|472.85|475.06|473.06|474.82|472.82|24
1605684840000|2020-11-18 07:34:00|474.84|472.84|475.07|473.07|475.07|473.07|474.8|472.8|25
1605684850000|2020-11-18 07:34:10|474.99|472.99|475.13|473.13|475.15|473.15|474.99|472.99|27
1605684860000|2020-11-18 07:34:20|475.15|473.15|475.1|473.1|475.15|473.15|475.09|473.09|28
1605684870000|2020-11-18 07:34:30|475.11|473.11|475.13|473.13|475.13|473.13|474.99|472.99|18
1605684880000|2020-11-18 07:34:40|475.15|473.15|475.17|473.17|475.31|473.31|475.11|473.11|27
1605684890000|2020-11-18 07:34:50|475.14|473.14|475.22|473.22|475.25|473.25|475.11|473.11|29
1605684900000|2020-11-18 07:35:00|475.25|473.25|475.28|473.28|475.28|473.28|475.19|473.19|12
1605684910000|2020-11-18 07:35:10|475.26|473.26|475.24|473.24|475.28|473.28|475.23|473.23|9
1605684920000|2020-11-18 07:35:20|475.25|473.25|475.36|473.36|475.36|473.36|475.24|473.24|15
1605684930000|2020-11-18 07:35:30|475.34|473.34|475.31|473.31|475.34|473.34|475.16|473.16|27
1605684940000|2020-11-18 07:35:40|475.28|473.28|475.21|473.21|475.28|473.28|475.19|473.19|27
1605684950000|2020-11-18 07:35:50|475.24|473.24|475.26|473.26|475.33|473.33|475.24|473.24|9
1605684960000|2020-11-18 07:36:00|475.23|473.23|475.22|473.22|475.25|473.25|475.19|473.19|17
1605684970000|2020-11-18 07:36:10|475.21|473.21|475.22|473.22|475.22|473.22|475.12|473.12|19
1605684980000|2020-11-18 07:36:20|475.21|473.21|475.14|473.14|475.24|473.24|475.11|473.11|19
1605684990000|2020-11-18 07:36:30|475.12|473.12|475.12|473.12|475.14|473.14|475.06|473.06|9
1605685000000|2020-11-18 07:36:40|475.11|473.11|474.67|472.67|475.11|473.11|474.64|472.64|28
1605685010000|2020-11-18 07:36:50|474.75|472.75|474.59|472.59|474.79|472.79|474.55|472.55|26
1605685020000|2020-11-18 07:37:00|474.55|472.55|474.6|472.6|474.69|472.69|474.46|472.46|29
1605685030000|2020-11-18 07:37:10|474.61|472.61|474.74|472.74|474.88|472.88|474.6|472.6|28
1605685040000|2020-11-18 07:37:20|474.75|472.75|474.89|472.89|474.92|472.92|474.75|472.75|29
1605685050000|2020-11-18 07:37:30|474.81|472.81|474.76|472.76|474.81|472.81|474.68|472.68|21
1605685060000|2020-11-18 07:37:40|474.81|472.81|474.76|472.76|474.91|472.91|474.76|472.76|22
1605685070000|2020-11-18 07:37:50|474.75|472.75|474.59|472.59|474.78|472.78|474.56|472.56|20
1605685080000|2020-11-18 07:38:00|474.61|472.61|474.9|472.9|474.98|472.98|474.57|472.57|28
1605685090000|2020-11-18 07:38:10|474.91|472.91|474.92|472.92|474.95|472.95|474.83|472.83|34
1605685100000|2020-11-18 07:38:20|474.93|472.93|474.81|472.81|474.93|472.93|474.81|472.81|18
1605685110000|2020-11-18 07:38:30|474.85|472.85|474.7|472.7|474.85|472.85|474.69|472.69|21
1605685120000|2020-11-18 07:38:40|474.71|472.71|474.65|472.65|474.72|472.72|474.62|472.62|15
1605685130000|2020-11-18 07:38:50|474.66|472.66|474.55|472.55|474.7|472.7|474.54|472.54|16
1605685140000|2020-11-18 07:39:00|474.53|472.53|474.36|472.36|474.54|472.54|474.35|472.35|21
1605685150000|2020-11-18 07:39:10|474.35|472.35|474.49|472.49|474.53|472.53|474.25|472.25|27
1605685160000|2020-11-18 07:39:20|474.54|472.54|474.57|472.57|474.62|472.62|474.48|472.48|28
1605685170000|2020-11-18 07:39:30|474.56|472.56|474.61|472.61|474.66|472.66|474.54|472.54|26
1605685180000|2020-11-18 07:39:40|474.65|472.65|474.79|472.79|474.79|472.79|474.62|472.62|20
1605685190000|2020-11-18 07:39:50|474.8|472.8|474.52|472.52|474.82|472.82|474.48|472.48|28
1605685200000|2020-11-18 07:40:00|474.51|472.51|474.61|472.61|474.65|472.65|474.47|472.47|24
1605685210000|2020-11-18 07:40:10|474.59|472.59|474.45|472.45|474.6|472.6|474.44|472.44|28
1605685220000|2020-11-18 07:40:20|474.46|472.46|474.6|472.6|474.61|472.61|474.45|472.45|23
1605685230000|2020-11-18 07:40:30|474.61|472.61|474.62|472.62|474.67|472.67|474.61|472.61|10
1605685240000|2020-11-18 07:40:40|474.65|472.65|474.69|472.69|474.69|472.69|474.6|472.6|19
1605685250000|2020-11-18 07:40:50|474.68|472.68|474.89|472.89|474.89|472.89|474.64|472.64|14
1605685260000|2020-11-18 07:41:00|474.9|472.9|474.8|472.8|474.99|472.99|474.77|472.77|25
1605685270000|2020-11-18 07:41:10|474.81|472.81|474.82|472.82|474.84|472.84|474.78|472.78|14
1605685280000|2020-11-18 07:41:20|474.86|472.86|474.83|472.83|474.89|472.89|474.82|472.82|15
1605685290000|2020-11-18 07:41:30|474.84|472.84|474.83|472.83|474.87|472.87|474.76|472.76|13
1605685300000|2020-11-18 07:41:40|474.86|472.86|474.8|472.8|474.9|472.9|474.8|472.8|14
1605685310000|2020-11-18 07:41:50|474.78|472.78|474.5|472.5|474.78|472.78|474.5|472.5|10
1605685320000|2020-11-18 07:42:00|474.51|472.51|474.5|472.5|474.51|472.51|474.42|472.42|21
1605685330000|2020-11-18 07:42:10|474.48|472.48|474.55|472.55|474.57|472.57|474.48|472.48|20
1605685340000|2020-11-18 07:42:20|474.56|472.56|474.54|472.54|474.56|472.56|474.46|472.46|24
1605685350000|2020-11-18 07:42:30|474.53|472.53|474.38|472.38|474.54|472.54|474.37|472.37|30
1605685360000|2020-11-18 07:42:40|474.36|472.36|474.35|472.35|474.38|472.38|474.35|472.35|6
1605685370000|2020-11-18 07:42:50|474.3|472.3|474.07|472.07|474.3|472.3|474.02|472.02|26
1605685380000|2020-11-18 07:43:00|474.05|472.05|474.04|472.04|474.09|472.09|474.03|472.03|20
1605685390000|2020-11-18 07:43:10|474.05|472.05|474.29|472.29|474.29|472.29|474.04|472.04|16
1605685400000|2020-11-18 07:43:20|474.31|472.31|474.24|472.24|474.41|472.41|474.2|472.2|28
1605685410000|2020-11-18 07:43:30|474.23|472.23|474.12|472.12|474.27|472.27|474.09|472.09|23
1605685420000|2020-11-18 07:43:40|474.11|472.11|474.45|472.45|474.45|472.45|474.08|472.08|26
1605685430000|2020-11-18 07:43:50|474.47|472.47|474.49|472.49|474.51|472.51|474.46|472.46|16
1605685440000|2020-11-18 07:44:00|474.5|472.5|474.22|472.22|474.5|472.5|474.2|472.2|23
1605685450000|2020-11-18 07:44:10|474.2|472.2|474.24|472.24|474.39|472.39|474.2|472.2|31
1605685460000|2020-11-18 07:44:20|474.23|472.23|474.47|472.47|474.49|472.49|474.2|472.2|23
1605685470000|2020-11-18 07:44:30|474.5|472.5|474.46|472.46|474.5|472.5|474.45|472.45|20
1605685480000|2020-11-18 07:44:40|474.47|472.47|474.4|472.4|474.52|472.52|474.4|472.4|17
1605685490000|2020-11-18 07:44:50|474.42|472.42|474.66|472.66|474.69|472.69|474.42|472.42|26
1605685500000|2020-11-18 07:45:00|474.65|472.65|474.68|472.68|474.68|472.68|474.55|472.55|26
1605685510000|2020-11-18 07:45:10|474.65|472.65|474.49|472.49|474.65|472.65|474.44|472.44|26
1605685520000|2020-11-18 07:45:20|474.47|472.47|474.63|472.63|474.66|472.66|474.47|472.47|17
1605685530000|2020-11-18 07:45:30|474.64|472.64|474.56|472.56|474.64|472.64|474.55|472.55|24
1605685540000|2020-11-18 07:45:40|474.59|472.59|474.71|472.71|474.71|472.71|474.59|472.59|8
1605685550000|2020-11-18 07:45:50|474.73|472.73|474.92|472.92|474.95|472.95|474.71|472.71|18
1605685560000|2020-11-18 07:46:00|474.94|472.94|474.92|472.92|474.94|472.94|474.87|472.87|17
1605685570000|2020-11-18 07:46:10|474.9|472.9|474.91|472.91|474.96|472.96|474.86|472.86|22
1605685580000|2020-11-18 07:46:20|474.9|472.9|475.2|473.2|475.2|473.2|474.9|472.9|23
1605685590000|2020-11-18 07:46:30|475.18|473.18|475.2|473.2|475.21|473.21|475.12|473.12|22
1605685600000|2020-11-18 07:46:40|475.21|473.21|475.26|473.26|475.26|473.26|475.19|473.19|16
1605685610000|2020-11-18 07:46:50|475.25|473.25|475.26|473.26|475.28|473.28|475.24|473.24|13
1605685620000|2020-11-18 07:47:00|475.25|473.25|475.26|473.26|475.28|473.28|475.23|473.23|12
1605685630000|2020-11-18 07:47:10|475.28|473.28|475.55|473.55|475.55|473.55|475.26|473.26|24
1605685640000|2020-11-18 07:47:20|475.53|473.53|475.15|473.15|475.55|473.55|475.15|473.15|25
1605685650000|2020-11-18 07:47:30|475.17|473.17|475.13|473.13|475.17|473.17|475.11|473.11|14
1605685660000|2020-11-18 07:47:40|475.14|473.14|475.4|473.4|475.4|473.4|475.12|473.12|29
1605685670000|2020-11-18 07:47:50|475.41|473.41|475.46|473.46|475.48|473.48|475.36|473.36|27
1605685680000|2020-11-18 07:48:00|475.45|473.45|475.44|473.44|475.46|473.46|475.39|473.39|20
1605685690000|2020-11-18 07:48:10|475.43|473.43|475.46|473.46|475.47|473.47|475.42|473.42|18
1605685700000|2020-11-18 07:48:20|475.45|473.45|475.28|473.28|475.45|473.45|475.12|473.12|33
1605685710000|2020-11-18 07:48:30|475.24|473.24|475.29|473.29|475.3|473.3|475.14|473.14|27
1605685720000|2020-11-18 07:48:40|475.25|473.25|475.4|473.4|475.4|473.4|475.24|473.24|19
1605685730000|2020-11-18 07:48:50|475.42|473.42|475.63|473.63|475.7|473.7|475.42|473.42|26
1605685740000|2020-11-18 07:49:00|475.65|473.65|475.91|473.91|475.91|473.91|475.62|473.62|31
1605685750000|2020-11-18 07:49:10|475.92|473.92|476.04|474.04|476.28|474.28|475.92|473.92|31
1605685760000|2020-11-18 07:49:20|476.01|474.01|476.06|474.06|476.12|474.12|476.01|474.01|14
1605685770000|2020-11-18 07:49:30|476.05|474.05|476.41|474.41|476.41|474.41|476.05|474.05|27
1605685780000|2020-11-18 07:49:40|476.42|474.42|476.53|474.53|476.62|474.62|476.4|474.4|31
1605685790000|2020-11-18 07:49:50|476.49|474.49|476.57|474.57|476.59|474.59|476.41|474.41|32
1605685800000|2020-11-18 07:50:00|476.48|474.48|476.62|474.62|476.63|474.63|476.45|474.45|27
1605685810000|2020-11-18 07:50:10|476.61|474.61|476.48|474.48|476.61|474.61|476.45|474.45|23
1605685820000|2020-11-18 07:50:20|476.49|474.49|476.34|474.34|476.56|474.56|476.34|474.34|32
1605685830000|2020-11-18 07:50:30|476.33|474.33|475.8|473.8|476.33|474.33|475.75|473.75|23
1605685840000|2020-11-18 07:50:40|475.84|473.84|476.07|474.07|476.07|474.07|475.78|473.78|29
1605685850000|2020-11-18 07:50:50|476.08|474.08|476.31|474.31|476.33|474.33|476.07|474.07|30
1605685860000|2020-11-18 07:51:00|476.28|474.28|476.07|474.07|476.3|474.3|476.07|474.07|30
1605685870000|2020-11-18 07:51:10|476.08|474.08|476.03|474.03|476.08|474.08|476.01|474.01|27
1605685880000|2020-11-18 07:51:20|476.06|474.06|475.95|473.95|476.06|474.06|475.8|473.8|23
1605685890000|2020-11-18 07:51:30|475.97|473.97|475.91|473.91|475.97|473.97|475.83|473.83|26
1605685900000|2020-11-18 07:51:40|475.92|473.92|476.04|474.04|476.04|474.04|475.9|473.9|23
1605685910000|2020-11-18 07:51:50|476.03|474.03|475.97|473.97|476.03|474.03|475.89|473.89|19
1605685920000|2020-11-18 07:52:00|475.98|473.98|476.08|474.08|476.11|474.11|475.94|473.94|31
1605685930000|2020-11-18 07:52:10|476.07|474.07|476.39|474.39|476.43|474.43|476.07|474.07|28
1605685940000|2020-11-18 07:52:20|476.43|474.43|476.5|474.5|476.54|474.54|476.41|474.41|18
1605685950000|2020-11-18 07:52:30|476.52|474.52|476.63|474.63|476.68|474.68|476.52|474.52|10
1605685960000|2020-11-18 07:52:40|476.64|474.64|476.78|474.78|476.81|474.81|476.55|474.55|13
1605685970000|2020-11-18 07:52:50|476.77|474.77|477.01|475.01|477.01|475.01|476.77|474.77|23
1605685980000|2020-11-18 07:53:00|477.03|475.03|477.1|475.1|477.15|475.15|477.01|475.01|25
1605685990000|2020-11-18 07:53:10|477.09|475.09|476.88|474.88|477.09|475.09|476.65|474.65|32
1605686000000|2020-11-18 07:53:20|476.91|474.91|476.96|474.96|477.05|475.05|476.89|474.89|27
1605686010000|2020-11-18 07:53:30|476.92|474.92|476.92|474.92|476.97|474.97|476.83|474.83|27
1605686020000|2020-11-18 07:53:40|476.95|474.95|476.94|474.94|477.09|475.09|476.94|474.94|22
1605686030000|2020-11-18 07:53:50|476.97|474.97|476.99|474.99|477.03|475.03|476.88|474.88|26
1605686040000|2020-11-18 07:54:00|477.01|475.01|477|475|477.02|475.02|476.76|474.76|32
1605686050000|2020-11-18 07:54:10|476.99|474.99|477.01|475.01|477.07|475.07|476.85|474.85|27
1605686060000|2020-11-18 07:54:20|477.05|475.05|477.23|475.23|477.25|475.25|477.03|475.03|28
1605686070000|2020-11-18 07:54:30|477.22|475.22|477.24|475.24|477.29|475.29|477.13|475.13|22
1605686080000|2020-11-18 07:54:40|477.23|475.23|477.34|475.34|477.38|475.38|477.22|475.22|24
1605686090000|2020-11-18 07:54:50|477.35|475.35|477.59|475.59|477.62|475.62|477.34|475.34|31
1605686100000|2020-11-18 07:55:00|477.51|475.51|477.47|475.47|477.63|475.63|477.4|475.4|27
1605686110000|2020-11-18 07:55:10|477.52|475.52|477.74|475.74|477.75|475.75|477.5|475.5|22
1605686120000|2020-11-18 07:55:20|477.72|475.72|477.92|475.92|477.94|475.94|477.66|475.66|22
1605686130000|2020-11-18 07:55:30|477.95|475.95|477.78|475.78|477.95|475.95|477.71|475.71|30
1605686140000|2020-11-18 07:55:40|477.77|475.77|477.61|475.61|477.77|475.77|477.56|475.56|15
1605686150000|2020-11-18 07:55:50|477.67|475.67|477.46|475.46|477.67|475.67|477.4|475.4|22
1605686160000|2020-11-18 07:56:00|477.47|475.47|477.11|475.11|477.58|475.58|477.03|475.03|32
1605686170000|2020-11-18 07:56:10|477.07|475.07|477.14|475.14|477.15|475.15|476.75|474.75|33
1605686180000|2020-11-18 07:56:20|477.18|475.18|477.07|475.07|477.31|475.31|477.04|475.04|32
1605686190000|2020-11-18 07:56:30|477.09|475.09|476.85|474.85|477.09|475.09|476.85|474.85|27
1605686200000|2020-11-18 07:56:40|476.82|474.82|476.87|474.87|476.87|474.87|476.66|474.66|28
1605686210000|2020-11-18 07:56:50|476.88|474.88|476.94|474.94|477.25|475.25|476.88|474.88|32
1605686220000|2020-11-18 07:57:00|476.93|474.93|477.02|475.02|477.06|475.06|476.89|474.89|28
1605686230000|2020-11-18 07:57:10|477.03|475.03|477.16|475.16|477.16|475.16|477.03|475.03|22
1605686240000|2020-11-18 07:57:20|477.18|475.18|477.53|475.53|477.54|475.54|477.16|475.16|32
1605686250000|2020-11-18 07:57:30|477.51|475.51|477.6|475.6|477.6|475.6|477.34|475.34|31
1605686260000|2020-11-18 07:57:40|477.58|475.58|477.69|475.69|477.7|475.7|477.58|475.58|17
1605686270000|2020-11-18 07:57:50|477.71|475.71|477.58|475.58|477.76|475.76|477.58|475.58|21
1605686280000|2020-11-18 07:58:00|477.59|475.59|477.28|475.28|477.59|475.59|477.24|475.24|25
1605686290000|2020-11-18 07:58:10|477.32|475.32|477.87|475.87|477.87|475.87|477.26|475.26|34
1605686300000|2020-11-18 07:58:20|477.84|475.84|478.06|476.06|478.12|476.12|477.79|475.79|25
1605686310000|2020-11-18 07:58:30|478.16|476.16|478.31|476.31|478.4|476.4|478.01|476.01|28
1605686320000|2020-11-18 07:58:40|478.47|476.47|479.03|477.03|479.09|477.09|478.34|476.34|32
1605686330000|2020-11-18 07:58:50|479.08|477.08|479.11|477.11|479.21|477.21|479.05|477.05|33
1605686340000|2020-11-18 07:59:00|479.09|477.09|478.65|476.65|479.1|477.1|478.65|476.65|31
1605686350000|2020-11-18 07:59:10|478.66|476.66|479.09|477.09|479.09|477.09|478.66|476.66|23
1605686360000|2020-11-18 07:59:20|479.11|477.11|478.94|476.94|479.14|477.14|478.71|476.71|29
1605686370000|2020-11-18 07:59:30|478.86|476.86|478.64|476.64|478.86|476.86|478.64|476.64|32
1605686380000|2020-11-18 07:59:40|478.68|476.68|479.02|477.02|479.11|477.11|478.68|476.68|32
1605686390000|2020-11-18 07:59:50|478.96|476.96|479.33|477.33|479.41|477.41|478.89|476.89|28
1605686400000|2020-11-18 08:00:00|479.27|477.27|478.99|476.99|479.29|477.29|478.99|476.99|25
1605686410000|2020-11-18 08:00:10|478.98|476.98|478.3|476.3|478.98|476.98|478.3|476.3|25
1605686420000|2020-11-18 08:00:20|478.32|476.32|478.59|476.59|478.67|476.67|478.23|476.23|29
1605686430000|2020-11-18 08:00:30|478.66|476.66|478.63|476.63|478.71|476.71|478.59|476.59|26
1605686440000|2020-11-18 08:00:40|478.62|476.62|478.79|476.79|478.8|476.8|478.53|476.53|33
1605686450000|2020-11-18 08:00:50|478.83|476.83|478.95|476.95|479.31|477.31|478.7|476.7|32
1605686460000|2020-11-18 08:01:00|478.92|476.92|479.23|477.23|479.33|477.33|478.9|476.9|34
1605686470000|2020-11-18 08:01:10|479.22|477.22|479.27|477.27|479.61|477.61|479.05|477.05|32
1605686480000|2020-11-18 08:01:20|479.34|477.34|478.82|476.82|479.34|477.34|478.76|476.76|29
1605686490000|2020-11-18 08:01:30|478.76|476.76|479.09|477.09|479.09|477.09|478.55|476.55|32
1605686500000|2020-11-18 08:01:40|479|477|478.64|476.64|479.1|477.1|478.64|476.64|33
1605686510000|2020-11-18 08:01:50|478.75|476.75|478.64|476.64|479|477|478.59|476.59|26
1605686520000|2020-11-18 08:02:00|479.18|477.18|479.27|477.27|479.49|477.49|478.71|476.71|22
1605686530000|2020-11-18 08:02:10|479.33|477.33|479.39|477.39|479.45|477.45|479.32|477.32|26
1605686540000|2020-11-18 08:02:20|479.5|477.5|480|478|480|478|479.49|477.49|23
1605686550000|2020-11-18 08:02:30|480.06|478.06|480.08|478.08|480.14|478.14|479.78|477.78|31
1605686560000|2020-11-18 08:02:40|480.09|478.09|480.27|478.27|480.27|478.27|480.04|478.04|23
1605686570000|2020-11-18 08:02:50|480.28|478.28|480.32|478.32|480.36|478.36|480.2|478.2|30
1605686580000|2020-11-18 08:03:00|480.36|478.36|480.48|478.48|480.5|478.5|480.32|478.32|23
1605686590000|2020-11-18 08:03:10|480.53|478.53|480.39|478.39|480.64|478.64|480.38|478.38|22
1605686600000|2020-11-18 08:03:20|480.28|478.28|480.26|478.26|480.33|478.33|480.03|478.03|32
1605686610000|2020-11-18 08:03:30|480.27|478.27|480.48|478.48|480.54|478.54|480.27|478.27|30
1605686620000|2020-11-18 08:03:40|480.47|478.47|480.23|478.23|480.48|478.48|480.15|478.15|32
1605686630000|2020-11-18 08:03:50|480.22|478.22|480.38|478.38|480.38|478.38|480.15|478.15|32
1605686640000|2020-11-18 08:04:00|480.44|478.44|480.28|478.28|480.52|478.52|480.25|478.25|24
1605686650000|2020-11-18 08:04:10|480.27|478.27|480.31|478.31|480.51|478.51|480.21|478.21|22
1605686660000|2020-11-18 08:04:20|480.32|478.32|480.6|478.6|480.65|478.65|480.28|478.28|25
1605686670000|2020-11-18 08:04:30|480.61|478.61|480.75|478.75|480.8|478.8|480.59|478.59|26
1605686680000|2020-11-18 08:04:40|480.76|478.76|480.78|478.78|480.96|478.96|480.74|478.74|27
1605686690000|2020-11-18 08:04:50|480.82|478.82|480.69|478.69|480.84|478.84|480.54|478.54|25
1605686700000|2020-11-18 08:05:00|480.73|478.73|480.83|478.83|481|479|480.73|478.73|33
1605686710000|2020-11-18 08:05:10|480.79|478.79|480.57|478.57|480.83|478.83|480.55|478.55|28
1605686720000|2020-11-18 08:05:20|480.58|478.58|480.61|478.61|480.68|478.68|480.5|478.5|26
1605686730000|2020-11-18 08:05:30|480.62|478.62|480.6|478.6|480.67|478.67|480.54|478.54|24
1605686740000|2020-11-18 08:05:40|480.64|478.64|480.54|478.54|480.64|478.64|480.46|478.46|28
1605686750000|2020-11-18 08:05:50|480.53|478.53|480.55|478.55|480.64|478.64|480.52|478.52|33
1605686760000|2020-11-18 08:06:00|480.56|478.56|480.73|478.73|480.76|478.76|480.54|478.54|24
1605686770000|2020-11-18 08:06:10|480.72|478.72|480.63|478.63|480.81|478.81|480.59|478.59|28
1605686780000|2020-11-18 08:06:20|480.64|478.64|480.66|478.66|480.7|478.7|480.63|478.63|20
1605686790000|2020-11-18 08:06:30|480.65|478.65|480.68|478.68|480.68|478.68|480.6|478.6|21
1605686800000|2020-11-18 08:06:40|480.69|478.69|480.76|478.76|480.83|478.83|480.68|478.68|20
1605686810000|2020-11-18 08:06:50|480.75|478.75|480.82|478.82|480.93|478.93|480.74|478.74|17
1605686820000|2020-11-18 08:07:00|480.81|478.81|480.97|478.97|481.01|479.01|480.79|478.79|23
1605686830000|2020-11-18 08:07:10|480.94|478.94|481.01|479.01|481.01|479.01|480.79|478.79|28
1605686840000|2020-11-18 08:07:20|481.02|479.02|480.9|478.9|481.03|479.03|480.9|478.9|16
1605686850000|2020-11-18 08:07:30|480.92|478.92|481.09|479.09|481.09|479.09|480.92|478.92|17
1605686860000|2020-11-18 08:07:40|481.18|479.18|481.19|479.19|481.24|479.24|481.12|479.12|19
1605686870000|2020-11-18 08:07:50|481.2|479.2|481.29|479.29|481.29|479.29|481.2|479.2|14
1605686880000|2020-11-18 08:08:00|481.3|479.3|481.14|479.14|481.4|479.4|481.09|479.09|27
1605686890000|2020-11-18 08:08:10|481.07|479.07|481.26|479.26|481.26|479.26|481.06|479.06|30
1605686900000|2020-11-18 08:08:20|481.27|479.27|481.31|479.31|481.39|479.39|481.23|479.23|33
1605686910000|2020-11-18 08:08:30|481.32|479.32|481.33|479.33|481.35|479.35|481.25|479.25|19
1605686920000|2020-11-18 08:08:40|481.29|479.29|481.15|479.15|481.29|479.29|481.14|479.14|18
1605686930000|2020-11-18 08:08:50|481.2|479.2|481.18|479.18|481.24|479.24|481.15|479.15|18
1605686940000|2020-11-18 08:09:00|481.17|479.17|481.05|479.05|481.17|479.17|481.04|479.04|15
1605686950000|2020-11-18 08:09:10|481.07|479.07|480.85|478.85|481.07|479.07|480.85|478.85|19
1605686960000|2020-11-18 08:09:20|480.82|478.82|481.12|479.12|481.16|479.16|480.66|478.66|26
1605686970000|2020-11-18 08:09:30|481.17|479.17|481.49|479.49|481.49|479.49|481.17|479.17|27
1605686980000|2020-11-18 08:09:40|481.48|479.48|481.7|479.7|481.71|479.71|481.47|479.47|24
1605686990000|2020-11-18 08:09:50|481.72|479.72|481.75|479.75|481.84|479.84|481.68|479.68|33
1605687000000|2020-11-18 08:10:00|481.73|479.73|482.17|480.17|482.17|480.17|481.71|479.71|26
1605687010000|2020-11-18 08:10:10|482.22|480.22|482.45|480.45|482.49|480.49|482.22|480.22|22
1605687020000|2020-11-18 08:10:20|482.53|480.53|482.37|480.37|482.53|480.53|482.31|480.31|29
1605687030000|2020-11-18 08:10:30|482.32|480.32|482.43|480.43|482.51|480.51|482.32|480.32|30
1605687040000|2020-11-18 08:10:40|482.46|480.46|482.23|480.23|482.46|480.46|482.18|480.18|30
1605687050000|2020-11-18 08:10:50|482.26|480.26|482.47|480.47|482.47|480.47|482.23|480.23|26
1605687060000|2020-11-18 08:11:00|482.43|480.43|482.58|480.58|482.62|480.62|482.34|480.34|28
1605687070000|2020-11-18 08:11:10|482.63|480.63|482.71|480.71|482.8|480.8|482.59|480.59|22
1605687080000|2020-11-18 08:11:20|482.72|480.72|482.89|480.89|482.93|480.93|482.67|480.67|22
1605687090000|2020-11-18 08:11:30|482.9|480.9|482.72|480.72|482.9|480.9|482.72|480.72|17
1605687100000|2020-11-18 08:11:40|482.69|480.69|482.69|480.69|482.7|480.7|482.44|480.44|32
1605687110000|2020-11-18 08:11:50|482.72|480.72|482.72|480.72|482.85|480.85|482.67|480.67|24
1605687120000|2020-11-18 08:12:00|482.75|480.75|482.72|480.72|482.75|480.75|482.55|480.55|27
1605687130000|2020-11-18 08:12:10|482.7|480.7|482.52|480.52|482.71|480.71|482.48|480.48|27
1605687140000|2020-11-18 08:12:20|482.51|480.51|482.43|480.43|482.57|480.57|482.39|480.39|30
1605687150000|2020-11-18 08:12:30|482.38|480.38|482.27|480.27|482.38|480.38|482.17|480.17|16
1605687160000|2020-11-18 08:12:40|482.29|480.29|482.32|480.32|482.62|480.62|482.18|480.18|27
1605687170000|2020-11-18 08:12:50|482.34|480.34|481.93|479.93|482.38|480.38|481.92|479.92|25
1605687180000|2020-11-18 08:13:00|481.92|479.92|482.14|480.14|482.23|480.23|481.92|479.92|16
1605687190000|2020-11-18 08:13:10|482.15|480.15|482.2|480.2|482.2|480.2|482.06|480.06|15
1605687200000|2020-11-18 08:13:20|482.27|480.27|482.1|480.1|482.28|480.28|482.1|480.1|8
1605687210000|2020-11-18 08:13:30|482.11|480.11|482.04|480.04|482.12|480.12|482.03|480.03|14
1605687220000|2020-11-18 08:13:40|482.05|480.05|481.94|479.94|482.05|480.05|481.94|479.94|12
1605687230000|2020-11-18 08:13:50|481.93|479.93|481.52|479.52|481.95|479.95|481.52|479.52|14
1605687240000|2020-11-18 08:14:00|481.47|479.47|481.51|479.51|481.51|479.51|481.21|479.21|22
1605687250000|2020-11-18 08:14:10|481.53|479.53|481.67|479.67|481.85|479.85|481.53|479.53|18
1605687260000|2020-11-18 08:14:20|481.69|479.69|481.81|479.81|481.81|479.81|481.63|479.63|12
1605687270000|2020-11-18 08:14:30|481.83|479.83|481.71|479.71|481.92|479.92|481.61|479.61|14
1605687280000|2020-11-18 08:14:40|481.78|479.78|481.78|479.78|481.83|479.83|481.61|479.61|21
1605687290000|2020-11-18 08:14:50|481.76|479.76|481.68|479.68|481.76|479.76|481.68|479.68|14
1605687300000|2020-11-18 08:15:00|481.7|479.7|481.81|479.81|481.89|479.89|481.68|479.68|16
1605687310000|2020-11-18 08:15:10|481.77|479.77|481.91|479.91|482.02|480.02|481.68|479.68|12
1605687320000|2020-11-18 08:15:20|481.96|479.96|482.01|480.01|482.09|480.09|481.88|479.88|15
1605687330000|2020-11-18 08:15:30|482.02|480.02|481.93|479.93|482.04|480.04|481.92|479.92|12
1605687340000|2020-11-18 08:15:40|481.92|479.92|481.92|479.92|481.96|479.96|481.87|479.87|22
1605687350000|2020-11-18 08:15:50|481.91|479.91|481.92|479.92|481.94|479.94|481.88|479.88|11
1605687360000|2020-11-18 08:16:00|481.91|479.91|481.98|479.98|482|480|481.91|479.91|7
1605687370000|2020-11-18 08:16:10|482.01|480.01|482.31|480.31|482.31|480.31|481.95|479.95|16
1605687380000|2020-11-18 08:16:20|482.32|480.32|482.63|480.63|482.63|480.63|482.32|480.32|23
1605687390000|2020-11-18 08:16:30|482.7|480.7|482.51|480.51|482.7|480.7|482.51|480.51|24
1605687400000|2020-11-18 08:16:40|482.49|480.49|482.64|480.64|482.72|480.72|482.49|480.49|16
1605687410000|2020-11-18 08:16:50|482.66|480.66|482.87|480.87|483.02|481.02|482.58|480.58|26
1605687420000|2020-11-18 08:17:00|482.85|480.85|482.55|480.55|482.85|480.85|482.53|480.53|24
1605687430000|2020-11-18 08:17:10|482.56|480.56|482.66|480.66|482.67|480.67|482.55|480.55|13
1605687440000|2020-11-18 08:17:20|482.59|480.59|482.61|480.61|482.68|480.68|482.59|480.59|10
1605687450000|2020-11-18 08:17:30|482.57|480.57|482.35|480.35|482.57|480.57|482.35|480.35|20
1605687460000|2020-11-18 08:17:40|482.33|480.33|482.11|480.11|482.33|480.33|482.11|480.11|8
1605687470000|2020-11-18 08:17:50|482.07|480.07|482.35|480.35|482.38|480.38|481.94|479.94|23
1605687480000|2020-11-18 08:18:00|482.3|480.3|482.07|480.07|482.3|480.3|482.01|480.01|22
1605687490000|2020-11-18 08:18:10|482.08|480.08|482.42|480.42|482.42|480.42|482.08|480.08|12
1605687500000|2020-11-18 08:18:20|482.45|480.45|482.14|480.14|482.45|480.45|482.14|480.14|16
1605687510000|2020-11-18 08:18:30|482.15|480.15|482.08|480.08|482.16|480.16|482.06|480.06|18
1605687520000|2020-11-18 08:18:40|482.06|480.06|481.81|479.81|482.07|480.07|481.78|479.78|28
1605687530000|2020-11-18 08:18:50|481.83|479.83|481.59|479.59|481.84|479.84|481.55|479.55|24
1605687540000|2020-11-18 08:19:00|481.62|479.62|481.53|479.53|481.68|479.68|481.53|479.53|24
1605687550000|2020-11-18 08:19:10|481.57|479.57|481.32|479.32|481.6|479.6|481.32|479.32|28
1605687560000|2020-11-18 08:19:20|481.33|479.33|481.39|479.39|481.41|479.41|481.33|479.33|16
1605687570000|2020-11-18 08:19:30|481.4|479.4|482.08|480.08|482.15|480.15|481.4|479.4|35
1605687580000|2020-11-18 08:19:40|482.09|480.09|482.1|480.1|482.18|480.18|482.02|480.02|22
1605687590000|2020-11-18 08:19:50|482.13|480.13|482.05|480.05|482.17|480.17|482.05|480.05|29
1605687600000|2020-11-18 08:20:00|482.15|480.15|481.68|479.68|482.15|480.15|481.68|479.68|32
1605687610000|2020-11-18 08:20:10|481.67|479.67|481.84|479.84|481.84|479.84|481.65|479.65|25
1605687620000|2020-11-18 08:20:20|481.86|479.86|481.75|479.75|481.9|479.9|481.75|479.75|25
1605687630000|2020-11-18 08:20:30|481.76|479.76|481.67|479.67|481.85|479.85|481.66|479.66|31
1605687640000|2020-11-18 08:20:40|481.63|479.63|481.57|479.57|481.85|479.85|481.57|479.57|33
1605687650000|2020-11-18 08:20:50|481.47|479.47|481.45|479.45|481.63|479.63|481.45|479.45|32
1605687660000|2020-11-18 08:21:00|481.43|479.43|481.16|479.16|481.43|479.43|481.15|479.15|26
1605687670000|2020-11-18 08:21:10|481.17|479.17|481.1|479.1|481.17|479.17|481.09|479.09|22
1605687680000|2020-11-18 08:21:20|481.09|479.09|480.87|478.87|481.1|479.1|480.81|478.81|22
1605687690000|2020-11-18 08:21:30|480.86|478.86|480.95|478.95|480.95|478.95|480.76|478.76|27
1605687700000|2020-11-18 08:21:40|480.94|478.94|481.29|479.29|481.37|479.37|480.94|478.94|31
1605687710000|2020-11-18 08:21:50|481.3|479.3|481.25|479.25|481.41|479.41|481.18|479.18|33
1605687720000|2020-11-18 08:22:00|481.22|479.22|481.19|479.19|481.28|479.28|481.17|479.17|28
1605687730000|2020-11-18 08:22:10|481.1|479.1|481.08|479.08|481.12|479.12|480.94|478.94|24
1605687740000|2020-11-18 08:22:20|481.09|479.09|480.74|478.74|481.09|479.09|480.72|478.72|23
1605687750000|2020-11-18 08:22:30|480.72|478.72|480.65|478.65|480.73|478.73|480.65|478.65|11
1605687760000|2020-11-18 08:22:40|480.64|478.64|480.46|478.46|480.77|478.77|480.44|478.44|33
1605687770000|2020-11-18 08:22:50|480.39|478.39|480.59|478.59|480.6|478.6|480.36|478.36|29
1605687780000|2020-11-18 08:23:00|480.6|478.6|480.7|478.7|480.72|478.72|480.53|478.53|21
1605687790000|2020-11-18 08:23:10|480.72|478.72|480.86|478.86|480.86|478.86|480.68|478.68|22
1605687800000|2020-11-18 08:23:20|480.83|478.83|481.13|479.13|481.19|479.19|480.83|478.83|18
1605687810000|2020-11-18 08:23:30|481.12|479.12|481.09|479.09|481.15|479.15|481.08|479.08|14
1605687820000|2020-11-18 08:23:40|481.11|479.11|481.54|479.54|481.57|479.57|481.11|479.11|25
1605687830000|2020-11-18 08:23:50|481.52|479.52|481.61|479.61|481.64|479.64|481.52|479.52|27
1605687840000|2020-11-18 08:24:00|481.59|479.59|481.52|479.52|481.63|479.63|481.52|479.52|15
1605687850000|2020-11-18 08:24:10|481.53|479.53|481.37|479.37|481.53|479.53|481.34|479.34|23
1605687860000|2020-11-18 08:24:20|481.38|479.38|481.53|479.53|481.64|479.64|481.38|479.38|26
1605687870000|2020-11-18 08:24:30|481.52|479.52|481.28|479.28|481.53|479.53|481.17|479.17|35
1605687880000|2020-11-18 08:24:40|481.3|479.3|481.04|479.04|481.31|479.31|481.02|479.02|27
1605687890000|2020-11-18 08:24:50|481.08|479.08|481.18|479.18|481.18|479.18|481.01|479.01|23
1605687900000|2020-11-18 08:25:00|481.16|479.16|480.92|478.92|481.18|479.18|480.91|478.91|28
1605687910000|2020-11-18 08:25:10|480.94|478.94|480.82|478.82|480.94|478.94|480.68|478.68|27
1605687920000|2020-11-18 08:25:20|480.84|478.84|481.04|479.04|481.06|479.06|480.84|478.84|28
1605687930000|2020-11-18 08:25:30|481.07|479.07|481.14|479.14|481.19|479.19|481.07|479.07|19
1605687940000|2020-11-18 08:25:40|481.19|479.19|481.02|479.02|481.19|479.19|480.93|478.93|29
1605687950000|2020-11-18 08:25:50|481.03|479.03|481.07|479.07|481.11|479.11|481.02|479.02|27
1605687960000|2020-11-18 08:26:00|481.08|479.08|480.96|478.96|481.15|479.15|480.96|478.96|26
1605687970000|2020-11-18 08:26:10|480.98|478.98|480.9|478.9|481.04|479.04|480.9|478.9|25
1605687980000|2020-11-18 08:26:20|480.91|478.91|481.13|479.13|481.13|479.13|480.9|478.9|26
1605687990000|2020-11-18 08:26:30|481.12|479.12|481.18|479.18|481.21|479.21|481.11|479.11|14
1605688000000|2020-11-18 08:26:40|481.19|479.19|480.96|478.96|481.19|479.19|480.92|478.92|24
1605688010000|2020-11-18 08:26:50|480.98|478.98|480.87|478.87|480.99|478.99|480.85|478.85|20
1605688020000|2020-11-18 08:27:00|480.9|478.9|481.11|479.11|481.11|479.11|480.9|478.9|18
1605688030000|2020-11-18 08:27:10|481.02|479.02|481.02|479.02|481.11|479.11|481.01|479.01|10
1605688040000|2020-11-18 08:27:20|481.03|479.03|481.16|479.16|481.18|479.18|481.02|479.02|20
1605688050000|2020-11-18 08:27:30|481.18|479.18|481.17|479.17|481.37|479.37|481.14|479.14|25
1605688060000|2020-11-18 08:27:40|481.13|479.13|481.19|479.19|481.25|479.25|481.09|479.09|21
1605688070000|2020-11-18 08:27:50|481.21|479.21|481.02|479.02|481.21|479.21|481.02|479.02|14
1605688080000|2020-11-18 08:28:00|481.04|479.04|481.19|479.19|481.2|479.2|481.04|479.04|26
1605688090000|2020-11-18 08:28:10|481.08|479.08|480.85|478.85|481.19|479.19|480.82|478.82|28
1605688100000|2020-11-18 08:28:20|480.86|478.86|480.84|478.84|480.88|478.88|480.8|478.8|16
1605688110000|2020-11-18 08:28:30|480.8|478.8|480.76|478.76|480.8|478.8|480.7|478.7|14
1605688120000|2020-11-18 08:28:40|480.77|478.77|481.12|479.12|481.14|479.14|480.76|478.76|19
1605688130000|2020-11-18 08:28:50|481.15|479.15|480.81|478.81|481.15|479.15|480.76|478.76|25
1605688140000|2020-11-18 08:29:00|480.8|478.8|480.75|478.75|480.85|478.85|480.69|478.69|17
1605688150000|2020-11-18 08:29:10|480.69|478.69|480.53|478.53|480.72|478.72|480.48|478.48|23
1605688160000|2020-11-18 08:29:20|480.51|478.51|480.29|478.29|480.53|478.53|480.19|478.19|28
1605688170000|2020-11-18 08:29:30|480.3|478.3|480.28|478.28|480.3|478.3|480.2|478.2|25
1605688180000|2020-11-18 08:29:40|480.26|478.26|480.46|478.46|480.5|478.5|480.26|478.26|29
1605688190000|2020-11-18 08:29:50|480.43|478.43|480.23|478.23|480.48|478.48|480.23|478.23|30
1605688200000|2020-11-18 08:30:00|480.24|478.24|480.34|478.34|480.5|478.5|480.22|478.22|34
1605688210000|2020-11-18 08:30:10|480.33|478.33|480.25|478.25|480.34|478.34|480.19|478.19|25
1605688220000|2020-11-18 08:30:20|480.22|478.22|480.29|478.29|480.29|478.29|480.16|478.16|14
1605688230000|2020-11-18 08:30:30|480.28|478.28|480.26|478.26|480.35|478.35|480.24|478.24|19
1605688240000|2020-11-18 08:30:40|480.25|478.25|480.07|478.07|480.3|478.3|480.07|478.07|31
1605688250000|2020-11-18 08:30:50|480.06|478.06|480.03|478.03|480.06|478.06|479.92|477.92|26
1605688260000|2020-11-18 08:31:00|480.02|478.02|479.67|477.67|480.02|478.02|479.67|477.67|30
1605688270000|2020-11-18 08:31:10|479.68|477.68|480.04|478.04|480.07|478.07|479.68|477.68|32
1605688280000|2020-11-18 08:31:20|480.06|478.06|480.25|478.25|480.25|478.25|480.06|478.06|34
1605688290000|2020-11-18 08:31:30|480.23|478.23|480.14|478.14|480.29|478.29|480|478|29
1605688300000|2020-11-18 08:31:40|480.15|478.15|480.04|478.04|480.17|478.17|480.04|478.04|25
1605688310000|2020-11-18 08:31:50|480.02|478.02|480.01|478.01|480.06|478.06|479.9|477.9|32
1605688320000|2020-11-18 08:32:00|480|478|480.27|478.27|480.28|478.28|479.99|477.99|25
1605688330000|2020-11-18 08:32:10|480.25|478.25|480.25|478.25|480.36|478.36|480.19|478.19|25
1605688340000|2020-11-18 08:32:20|480.27|478.27|480.38|478.38|480.44|478.44|480.23|478.23|34
1605688350000|2020-11-18 08:32:30|480.4|478.4|480.37|478.37|480.48|478.48|480.34|478.34|36
1605688360000|2020-11-18 08:32:40|480.36|478.36|480.32|478.32|480.37|478.37|480.22|478.22|30
1605688370000|2020-11-18 08:32:50|480.21|478.21|480.45|478.45|480.48|478.48|480.21|478.21|30
1605688380000|2020-11-18 08:33:00|480.47|478.47|480.5|478.5|480.52|478.52|480.45|478.45|21
1605688390000|2020-11-18 08:33:10|480.52|478.52|480.43|478.43|480.52|478.52|480.37|478.37|28
1605688400000|2020-11-18 08:33:20|480.41|478.41|480.43|478.43|480.49|478.49|480.41|478.41|24
1605688410000|2020-11-18 08:33:30|480.45|478.45|480.47|478.47|480.47|478.47|480.41|478.41|21
1605688420000|2020-11-18 08:33:40|480.49|478.49|480.57|478.57|480.58|478.58|480.47|478.47|16
1605688430000|2020-11-18 08:33:50|480.58|478.58|480.72|478.72|480.72|478.72|480.58|478.58|12
1605688440000|2020-11-18 08:34:00|480.71|478.71|480.75|478.75|480.8|478.8|480.71|478.71|13
1605688450000|2020-11-18 08:34:10|480.78|478.78|480.71|478.71|480.81|478.81|480.71|478.71|18
1605688460000|2020-11-18 08:34:20|480.64|478.64|480.56|478.56|480.73|478.73|480.55|478.55|25
1605688470000|2020-11-18 08:34:30|480.59|478.59|480.64|478.64|480.73|478.73|480.59|478.59|18
1605688480000|2020-11-18 08:34:40|480.63|478.63|480.58|478.58|480.67|478.67|480.56|478.56|25
1605688490000|2020-11-18 08:34:50|480.59|478.59|480.61|478.61|480.65|478.65|480.59|478.59|13
1605688500000|2020-11-18 08:35:00|480.62|478.62|480.84|478.84|480.85|478.85|480.62|478.62|20
1605688510000|2020-11-18 08:35:10|480.85|478.85|481|479|481|479|480.82|478.82|24
1605688520000|2020-11-18 08:35:20|481.01|479.01|481.01|479.01|481.05|479.05|480.97|478.97|22
1605688530000|2020-11-18 08:35:30|481.03|479.03|481.04|479.04|481.08|479.08|481.02|479.02|15
1605688540000|2020-11-18 08:35:40|481.01|479.01|480.77|478.77|481.01|479.01|480.68|478.68|24
1605688550000|2020-11-18 08:35:50|480.82|478.82|480.89|478.89|480.9|478.9|480.75|478.75|13
1605688560000|2020-11-18 08:36:00|480.9|478.9|480.89|478.89|480.93|478.93|480.84|478.84|18
1605688570000|2020-11-18 08:36:10|480.9|478.9|480.96|478.96|480.97|478.97|480.89|478.89|20
1605688580000|2020-11-18 08:36:20|480.97|478.97|480.85|478.85|481.13|479.13|480.81|478.81|29
1605688590000|2020-11-18 08:36:30|480.83|478.83|480.63|478.63|480.83|478.83|480.55|478.55|27
1605688600000|2020-11-18 08:36:40|480.64|478.64|480.63|478.63|480.64|478.64|480.57|478.57|17
1605688610000|2020-11-18 08:36:50|480.62|478.62|480.6|478.6|480.65|478.65|480.6|478.6|16
1605688620000|2020-11-18 08:37:00|480.62|478.62|480.56|478.56|480.62|478.62|480.56|478.56|8
1605688630000|2020-11-18 08:37:10|480.57|478.57|480.55|478.55|480.65|478.65|480.55|478.55|25
1605688640000|2020-11-18 08:37:20|480.54|478.54|480.29|478.29|480.54|478.54|480.29|478.29|18
1605688650000|2020-11-18 08:37:30|480.27|478.27|480.25|478.25|480.28|478.28|480.23|478.23|17
1605688660000|2020-11-18 08:37:40|480.26|478.26|480.17|478.17|480.28|478.28|480.16|478.16|20
1605688670000|2020-11-18 08:37:50|480.19|478.19|480.06|478.06|480.2|478.2|480.05|478.05|16
1605688680000|2020-11-18 08:38:00|480.08|478.08|479.89|477.89|480.08|478.08|479.78|477.78|27
1605688690000|2020-11-18 08:38:10|479.9|477.9|480.19|478.19|480.23|478.23|479.89|477.89|34
1605688700000|2020-11-18 08:38:20|480.18|478.18|480.1|478.1|480.21|478.21|480.09|478.09|32
1605688710000|2020-11-18 08:38:30|480.11|478.11|480.12|478.12|480.13|478.13|480.09|478.09|19
1605688720000|2020-11-18 08:38:40|480.1|478.1|480.08|478.08|480.12|478.12|480.08|478.08|16
1605688730000|2020-11-18 08:38:50|480.09|478.09|479.92|477.92|480.1|478.1|479.92|477.92|19
1605688740000|2020-11-18 08:39:00|479.91|477.91|480.05|478.05|480.05|478.05|479.85|477.85|30
1605688750000|2020-11-18 08:39:10|480.04|478.04|479.91|477.91|480.05|478.05|479.78|477.78|27
1605688760000|2020-11-18 08:39:20|479.94|477.94|480.03|478.03|480.1|478.1|479.94|477.94|25
1605688770000|2020-11-18 08:39:30|480.04|478.04|480.02|478.02|480.1|478.1|479.99|477.99|25
1605688780000|2020-11-18 08:39:40|480.07|478.07|480.11|478.11|480.13|478.13|480.04|478.04|22
1605688790000|2020-11-18 08:39:50|480.14|478.14|480.24|478.24|480.24|478.24|480.08|478.08|16
1605688800000|2020-11-18 08:40:00|480.26|478.26|480.37|478.37|480.38|478.38|480.26|478.26|26
1605688810000|2020-11-18 08:40:10|480.36|478.36|480.46|478.46|480.49|478.49|480.36|478.36|25
1605688820000|2020-11-18 08:40:20|480.43|478.43|480.61|478.61|480.63|478.63|480.43|478.43|28
1605688830000|2020-11-18 08:40:30|480.62|478.62|480.75|478.75|480.93|478.93|480.59|478.59|24
1605688840000|2020-11-18 08:40:40|480.76|478.76|480.87|478.87|480.93|478.93|480.75|478.75|21
1605688850000|2020-11-18 08:40:50|480.99|478.99|481.38|479.38|481.46|479.46|480.99|478.99|26
1605688860000|2020-11-18 08:41:00|481.4|479.4|481.48|479.48|481.58|479.58|481.36|479.36|30
1605688870000|2020-11-18 08:41:10|481.41|479.41|481.36|479.36|481.49|479.49|481.36|479.36|24
1605688880000|2020-11-18 08:41:20|481.35|479.35|481.4|479.4|481.43|479.43|481.35|479.35|22
1605688890000|2020-11-18 08:41:30|481.41|479.41|480.95|478.95|481.46|479.46|480.95|478.95|32
1605688900000|2020-11-18 08:41:40|480.94|478.94|480.86|478.86|480.94|478.94|480.77|478.77|25
1605688910000|2020-11-18 08:41:50|480.85|478.85|481.05|479.05|481.05|479.05|480.85|478.85|27
1605688920000|2020-11-18 08:42:00|481.09|479.09|480.78|478.78|481.16|479.16|480.78|478.78|28
1605688930000|2020-11-18 08:42:10|480.77|478.77|480.75|478.75|480.82|478.82|480.68|478.68|23
1605688940000|2020-11-18 08:42:20|480.74|478.74|481.25|479.25|481.25|479.25|480.72|478.72|21
1605688950000|2020-11-18 08:42:30|481.27|479.27|481.55|479.55|481.55|479.55|481.15|479.15|32
1605688960000|2020-11-18 08:42:40|481.54|479.54|481.43|479.43|481.54|479.54|481.38|479.38|24
1605688970000|2020-11-18 08:42:50|481.44|479.44|481.66|479.66|481.72|479.72|481.44|479.44|25
1605688980000|2020-11-18 08:43:00|481.68|479.68|481.55|479.55|481.76|479.76|481.49|479.49|29
1605688990000|2020-11-18 08:43:10|481.49|479.49|481.88|479.88|481.88|479.88|481.49|479.49|30
1605689000000|2020-11-18 08:43:20|481.89|479.89|481.89|479.89|482.17|480.17|481.87|479.87|34
1605689010000|2020-11-18 08:43:30|481.85|479.85|481.46|479.46|481.92|479.92|481.46|479.46|29
1605689020000|2020-11-18 08:43:40|481.48|479.48|481.74|479.74|481.77|479.77|481.46|479.46|29
1605689030000|2020-11-18 08:43:50|481.73|479.73|481.75|479.75|481.85|479.85|481.66|479.66|25
1605689040000|2020-11-18 08:44:00|481.73|479.73|481.5|479.5|481.79|479.79|481.45|479.45|28
1605689050000|2020-11-18 08:44:10|481.58|479.58|481.34|479.34|481.58|479.58|481.17|479.17|31
1605689060000|2020-11-18 08:44:20|481.52|479.52|481.71|479.71|481.78|479.78|481.52|479.52|25
1605689070000|2020-11-18 08:44:30|481.69|479.69|481.79|479.79|482.01|480.01|481.67|479.67|24
1605689080000|2020-11-18 08:44:40|481.83|479.83|481.98|479.98|481.99|479.99|481.72|479.72|21
1605689090000|2020-11-18 08:44:50|481.97|479.97|482.12|480.12|482.12|480.12|481.78|479.78|22
1605689100000|2020-11-18 08:45:00|482.14|480.14|481.75|479.75|482.14|480.14|481.75|479.75|28
1605689110000|2020-11-18 08:45:10|481.74|479.74|481.67|479.67|481.77|479.77|481.56|479.56|25
1605689120000|2020-11-18 08:45:20|481.68|479.68|481.52|479.52|481.73|479.73|481.52|479.52|21
1605689130000|2020-11-18 08:45:30|481.54|479.54|481.56|479.56|481.57|479.57|481.54|479.54|7
1605689140000|2020-11-18 08:45:40|481.55|479.55|481.54|479.54|481.56|479.56|481.53|479.53|11
1605689150000|2020-11-18 08:45:50|481.53|479.53|481.7|479.7|481.7|479.7|481.51|479.51|28
1605689160000|2020-11-18 08:46:00|481.65|479.65|481.42|479.42|481.65|479.65|481.33|479.33|28
1605689170000|2020-11-18 08:46:10|481.43|479.43|481.57|479.57|481.82|479.82|481.43|479.43|28
1605689180000|2020-11-18 08:46:20|481.55|479.55|481.72|479.72|481.75|479.75|481.43|479.43|32
1605689190000|2020-11-18 08:46:30|481.74|479.74|481.31|479.31|481.75|479.75|481.31|479.31|29
1605689200000|2020-11-18 08:46:40|481.36|479.36|481|479|481.36|479.36|480.98|478.98|29
1605689210000|2020-11-18 08:46:50|480.99|478.99|481.3|479.3|481.37|479.37|480.93|478.93|29
1605689220000|2020-11-18 08:47:00|481.31|479.31|481.07|479.07|481.31|479.31|481.03|479.03|29
1605689230000|2020-11-18 08:47:10|481.09|479.09|480.99|478.99|481.15|479.15|480.89|478.89|34
1605689240000|2020-11-18 08:47:20|480.94|478.94|480.93|478.93|481|479|480.85|478.85|33
1605689250000|2020-11-18 08:47:30|480.94|478.94|480.84|478.84|480.97|478.97|480.77|478.77|32
1605689260000|2020-11-18 08:47:40|480.83|478.83|481.08|479.08|481.29|479.29|480.83|478.83|30
1605689270000|2020-11-18 08:47:50|481.09|479.09|481.03|479.03|481.13|479.13|480.96|478.96|31
1605689280000|2020-11-18 08:48:00|481.11|479.11|481.06|479.06|481.12|479.12|480.86|478.86|29
1605689290000|2020-11-18 08:48:10|481.08|479.08|481.02|479.02|481.22|479.22|480.99|478.99|22
1605689300000|2020-11-18 08:48:20|481.03|479.03|481.03|479.03|481.15|479.15|481.03|479.03|26
1605689310000|2020-11-18 08:48:30|481.02|479.02|480.85|478.85|481.03|479.03|480.82|478.82|24
1605689320000|2020-11-18 08:48:40|480.87|478.87|480.98|478.98|481.01|479.01|480.87|478.87|16
1605689330000|2020-11-18 08:48:50|480.96|478.96|480.97|478.97|481|479|480.91|478.91|19
1605689340000|2020-11-18 08:49:00|480.95|478.95|481.13|479.13|481.17|479.17|480.9|478.9|27
1605689350000|2020-11-18 08:49:10|481.12|479.12|481.32|479.32|481.37|479.37|481.08|479.08|27
1605689360000|2020-11-18 08:49:20|481.31|479.31|481.3|479.3|481.35|479.35|481.16|479.16|26
1605689370000|2020-11-18 08:49:30|481.28|479.28|481.13|479.13|481.28|479.28|481.04|479.04|28
1605689380000|2020-11-18 08:49:40|481.14|479.14|481.09|479.09|481.23|479.23|481.06|479.06|30
1605689390000|2020-11-18 08:49:50|481.1|479.1|480.98|478.98|481.23|479.23|480.98|478.98|27
1605689400000|2020-11-18 08:50:00|480.97|478.97|480.89|478.89|481.03|479.03|480.86|478.86|26
1605689410000|2020-11-18 08:50:10|480.9|478.9|480.92|478.92|480.92|478.92|480.83|478.83|26
1605689420000|2020-11-18 08:50:20|480.91|478.91|480.87|478.87|481.09|479.09|480.84|478.84|26
1605689430000|2020-11-18 08:50:30|480.88|478.88|481.01|479.01|481.03|479.03|480.88|478.88|19
1605689440000|2020-11-18 08:50:40|481.04|479.04|481.12|479.12|481.12|479.12|481.02|479.02|19
1605689450000|2020-11-18 08:50:50|481.13|479.13|480.99|478.99|481.13|479.13|480.93|478.93|20
1605689460000|2020-11-18 08:51:00|480.96|478.96|480.85|478.85|480.99|478.99|480.85|478.85|21
1605689470000|2020-11-18 08:51:10|480.86|478.86|480.79|478.79|480.9|478.9|480.78|478.78|24
1605689480000|2020-11-18 08:51:20|480.77|478.77|480.58|478.58|480.78|478.78|480.58|478.58|22
1605689490000|2020-11-18 08:51:30|480.57|478.57|480.51|478.51|480.57|478.57|480.46|478.46|24
1605689500000|2020-11-18 08:51:40|480.5|478.5|480.43|478.43|480.51|478.51|480.42|478.42|17
1605689510000|2020-11-18 08:51:50|480.47|478.47|480.79|478.79|480.87|478.87|480.47|478.47|22
1605689520000|2020-11-18 08:52:00|480.84|478.84|480.81|478.81|480.95|478.95|480.76|478.76|30
1605689530000|2020-11-18 08:52:10|480.82|478.82|480.81|478.81|480.87|478.87|480.73|478.73|20
1605689540000|2020-11-18 08:52:20|480.8|478.8|480.84|478.84|480.84|478.84|480.74|478.74|15
1605689550000|2020-11-18 08:52:30|480.83|478.83|480.9|478.9|480.91|478.91|480.82|478.82|17
1605689560000|2020-11-18 08:52:40|480.91|478.91|481.5|479.5|481.5|479.5|480.9|478.9|19
1605689570000|2020-11-18 08:52:50|481.44|479.44|480.97|478.97|481.46|479.46|480.94|478.94|29
1605689580000|2020-11-18 08:53:00|481.01|479.01|481.07|479.07|481.14|479.14|480.95|478.95|27
1605689590000|2020-11-18 08:53:10|481.1|479.1|481.24|479.24|481.43|479.43|481.08|479.08|27
1605689600000|2020-11-18 08:53:20|481.23|479.23|481.19|479.19|481.28|479.28|481.19|479.19|18
1605689610000|2020-11-18 08:53:30|481.21|479.21|481.17|479.17|481.22|479.22|481.12|479.12|23
1605689620000|2020-11-18 08:53:40|481.2|479.2|481.4|479.4|481.4|479.4|481.2|479.2|16
1605689630000|2020-11-18 08:53:50|481.41|479.41|481.25|479.25|481.42|479.42|481.25|479.25|22
1605689640000|2020-11-18 08:54:00|481.23|479.23|481.09|479.09|481.25|479.25|481.08|479.08|15
1605689650000|2020-11-18 08:54:10|481.1|479.1|481.09|479.09|481.12|479.12|481.09|479.09|8
1605689660000|2020-11-18 08:54:20|481.08|479.08|481.03|479.03|481.08|479.08|481.02|479.02|16
1605689670000|2020-11-18 08:54:30|481.04|479.04|480.93|478.93|481.04|479.04|480.81|478.81|25
1605689680000|2020-11-18 08:54:40|480.94|478.94|480.88|478.88|480.95|478.95|480.87|478.87|14
1605689690000|2020-11-18 08:54:50|480.87|478.87|480.83|478.83|480.87|478.87|480.79|478.79|25
1605689700000|2020-11-18 08:55:00|480.84|478.84|480.86|478.86|480.93|478.93|480.8|478.8|25
1605689710000|2020-11-18 08:55:10|480.85|478.85|480.91|478.91|480.92|478.92|480.81|478.81|21
1605689720000|2020-11-18 08:55:20|480.92|478.92|481.41|479.41|481.48|479.48|480.92|478.92|30
1605689730000|2020-11-18 08:55:30|481.35|479.35|481.09|479.09|481.37|479.37|481.06|479.06|31
1605689740000|2020-11-18 08:55:40|481.1|479.1|481.17|479.17|481.2|479.2|481.03|479.03|24
1605689750000|2020-11-18 08:55:50|481.14|479.14|481.05|479.05|481.15|479.15|481.04|479.04|22
1605689760000|2020-11-18 08:56:00|480.97|478.97|480.9|478.9|480.97|478.97|480.81|478.81|24
1605689770000|2020-11-18 08:56:10|480.88|478.88|480.51|478.51|480.92|478.92|480.51|478.51|23
1605689780000|2020-11-18 08:56:20|480.5|478.5|480.61|478.61|480.61|478.61|480.44|478.44|17
1605689790000|2020-11-18 08:56:30|480.62|478.62|480.57|478.57|480.67|478.67|480.57|478.57|19
1605689800000|2020-11-18 08:56:40|480.52|478.52|480.72|478.72|480.72|478.72|480.41|478.41|29
1605689810000|2020-11-18 08:56:50|480.69|478.69|480.47|478.47|480.69|478.69|480.44|478.44|27
1605689820000|2020-11-18 08:57:00|480.49|478.49|480.41|478.41|480.67|478.67|480.41|478.41|31
1605689830000|2020-11-18 08:57:10|480.42|478.42|480.75|478.75|480.76|478.76|480.42|478.42|16
1605689840000|2020-11-18 08:57:20|480.74|478.74|480.73|478.73|480.77|478.77|480.66|478.66|28
1605689850000|2020-11-18 08:57:30|480.72|478.72|480.71|478.71|480.72|478.72|480.66|478.66|9
1605689860000|2020-11-18 08:57:40|480.69|478.69|480.61|478.61|480.75|478.75|480.59|478.59|27
1605689870000|2020-11-18 08:57:50|480.56|478.56|480.51|478.51|480.6|478.6|480.49|478.49|28
1605689880000|2020-11-18 08:58:00|480.5|478.5|480.52|478.52|480.58|478.58|480.45|478.45|23
1605689890000|2020-11-18 08:58:10|480.68|478.68|480.67|478.67|480.76|478.76|480.62|478.62|29
1605689900000|2020-11-18 08:58:20|480.7|478.7|480.6|478.6|480.75|478.75|480.6|478.6|26
1605689910000|2020-11-18 08:58:30|480.61|478.61|480.74|478.74|480.75|478.75|480.6|478.6|14
1605689920000|2020-11-18 08:58:40|480.73|478.73|480.92|478.92|480.93|478.93|480.64|478.64|21
1605689930000|2020-11-18 08:58:50|480.9|478.9|481.05|479.05|481.12|479.12|480.85|478.85|31
1605689940000|2020-11-18 08:59:00|481.02|479.02|481.06|479.06|481.17|479.17|481|479|24
1605689950000|2020-11-18 08:59:10|481.1|479.1|481.07|479.07|481.11|479.11|481|479|32
1605689960000|2020-11-18 08:59:20|481.02|479.02|480.9|478.9|481.07|479.07|480.9|478.9|24
1605689970000|2020-11-18 08:59:30|480.93|478.93|481|479|481.06|479.06|480.93|478.93|19
1605689980000|2020-11-18 08:59:40|481.04|479.04|481.23|479.23|481.23|479.23|481.02|479.02|23
1605689990000|2020-11-18 08:59:50|481.24|479.24|481.13|479.13|481.26|479.26|481.1|479.1|24
1605690000000|2020-11-18 09:00:00|481.12|479.12|481.36|479.36|481.36|479.36|481.03|479.03|25
1605690010000|2020-11-18 09:00:10|481.34|479.34|481.05|479.05|481.34|479.34|481.05|479.05|22
1605690020000|2020-11-18 09:00:20|481.12|479.12|480.95|478.95|481.12|479.12|480.94|478.94|28
1605690030000|2020-11-18 09:00:30|480.96|478.96|480.67|478.67|480.96|478.96|480.67|478.67|27
1605690040000|2020-11-18 09:00:40|480.66|478.66|480.55|478.55|480.66|478.66|480.51|478.51|20
1605690050000|2020-11-18 09:00:50|480.56|478.56|480.72|478.72|480.73|478.73|480.5|478.5|25
1605690060000|2020-11-18 09:01:00|480.74|478.74|480.69|478.69|480.74|478.74|480.63|478.63|9
1605690070000|2020-11-18 09:01:10|480.71|478.71|480.33|478.33|480.72|478.72|480.27|478.27|20
1605690080000|2020-11-18 09:01:20|480.3|478.3|480.15|478.15|480.42|478.42|480.15|478.15|24
1605690090000|2020-11-18 09:01:30|480.16|478.16|480.44|478.44|480.46|478.46|480.15|478.15|28
1605690100000|2020-11-18 09:01:40|480.42|478.42|480.45|478.45|480.53|478.53|480.42|478.42|17
1605690110000|2020-11-18 09:01:50|480.44|478.44|480.37|478.37|480.44|478.44|480.27|478.27|26
1605690120000|2020-11-18 09:02:00|480.36|478.36|480.34|478.34|480.4|478.4|480.26|478.26|26
1605690130000|2020-11-18 09:02:10|480.33|478.33|480.33|478.33|480.34|478.34|480.31|478.31|10
1605690140000|2020-11-18 09:02:20|480.32|478.32|480.33|478.33|480.33|478.33|480.32|478.32|8
1605690150000|2020-11-18 09:02:30|480.32|478.32|480.56|478.56|480.56|478.56|480.27|478.27|23
1605690160000|2020-11-18 09:02:40|480.55|478.55|480.66|478.66|480.68|478.68|480.39|478.39|31
1605690170000|2020-11-18 09:02:50|480.62|478.62|480.81|478.81|480.84|478.84|480.55|478.55|29
1605690180000|2020-11-18 09:03:00|480.85|478.85|480.96|478.96|481.06|479.06|480.8|478.8|27
1605690190000|2020-11-18 09:03:10|480.98|478.98|480.75|478.75|480.98|478.98|480.71|478.71|24
1605690200000|2020-11-18 09:03:20|480.76|478.76|480.66|478.66|480.77|478.77|480.5|478.5|23
1605690210000|2020-11-18 09:03:30|480.68|478.68|480.7|478.7|480.73|478.73|480.57|478.57|26
1605690220000|2020-11-18 09:03:40|480.69|478.69|480.5|478.5|480.69|478.69|480.45|478.45|22
1605690230000|2020-11-18 09:03:50|480.49|478.49|480.39|478.39|480.49|478.49|480.25|478.25|25
1605690240000|2020-11-18 09:04:00|480.37|478.37|480.29|478.29|480.41|478.41|480.26|478.26|33
1605690250000|2020-11-18 09:04:10|480.3|478.3|480.03|478.03|480.3|478.3|480.03|478.03|20
1605690260000|2020-11-18 09:04:20|480.04|478.04|480.25|478.25|480.29|478.29|480|478|31
1605690270000|2020-11-18 09:04:30|480.22|478.22|480.21|478.21|480.24|478.24|480.17|478.17|21
1605690280000|2020-11-18 09:04:40|480.2|478.2|480.54|478.54|480.64|478.64|480.07|478.07|35
1605690290000|2020-11-18 09:04:50|480.45|478.45|480.14|478.14|480.45|478.45|480.14|478.14|31
1605690300000|2020-11-18 09:05:00|480.07|478.07|480.21|478.21|480.25|478.25|480.02|478.02|32
1605690310000|2020-11-18 09:05:10|480.26|478.26|480.31|478.31|480.35|478.35|480.24|478.24|28
1605690320000|2020-11-18 09:05:20|480.29|478.29|480.17|478.17|480.34|478.34|480.1|478.1|28
1605690330000|2020-11-18 09:05:30|480.15|478.15|480.14|478.14|480.16|478.16|480.06|478.06|23
1605690340000|2020-11-18 09:05:40|480.15|478.15|480.05|478.05|480.15|478.15|480|478|22
1605690350000|2020-11-18 09:05:50|480.11|478.11|480.06|478.06|480.14|478.14|480|478|22
1605690360000|2020-11-18 09:06:00|480.07|478.07|480.12|478.12|480.27|478.27|480.07|478.07|28
1605690370000|2020-11-18 09:06:10|480.11|478.11|480.28|478.28|480.31|478.31|480.07|478.07|28
1605690380000|2020-11-18 09:06:20|480.27|478.27|480.19|478.19|480.31|478.31|480.1|478.1|29
1605690390000|2020-11-18 09:06:30|480.2|478.2|480.27|478.27|480.3|478.3|480.16|478.16|30
1605690400000|2020-11-18 09:06:40|480.25|478.25|480.19|478.19|480.29|478.29|480.17|478.17|26
1605690410000|2020-11-18 09:06:50|480.16|478.16|480.23|478.23|480.23|478.23|480.04|478.04|22
1605690420000|2020-11-18 09:07:00|480.25|478.25|480.22|478.22|480.32|478.32|480.2|478.2|25
1605690430000|2020-11-18 09:07:10|480.19|478.19|480.18|478.18|480.3|478.3|480.13|478.13|30
1605690440000|2020-11-18 09:07:20|480.14|478.14|480.22|478.22|480.26|478.26|480.08|478.08|26
1605690450000|2020-11-18 09:07:30|480.2|478.2|480.15|478.15|480.2|478.2|480.14|478.14|20
1605690460000|2020-11-18 09:07:40|480.14|478.14|479.84|477.84|480.14|478.14|479.82|477.82|20
1605690470000|2020-11-18 09:07:50|479.85|477.85|479.82|477.82|479.85|477.85|479.8|477.8|12
1605690480000|2020-11-18 09:08:00|479.81|477.81|479.67|477.67|479.81|477.81|479.66|477.66|12
1605690490000|2020-11-18 09:08:10|479.78|477.78|479.88|477.88|479.95|477.95|479.78|477.78|23
1605690500000|2020-11-18 09:08:20|479.89|477.89|479.78|477.78|479.91|477.91|479.76|477.76|22
1605690510000|2020-11-18 09:08:30|479.73|477.73|479.63|477.63|479.73|477.73|479.63|477.63|17
1605690520000|2020-11-18 09:08:40|479.64|477.64|479.79|477.79|479.86|477.86|479.63|477.63|21
1605690530000|2020-11-18 09:08:50|479.77|477.77|479.77|477.77|479.85|477.85|479.72|477.72|31
1605690540000|2020-11-18 09:09:00|479.72|477.72|479.7|477.7|479.74|477.74|479.68|477.68|20
1605690550000|2020-11-18 09:09:10|479.71|477.71|479.52|477.52|479.71|477.71|479.49|477.49|23
1605690560000|2020-11-18 09:09:20|479.54|477.54|479.43|477.43|479.58|477.58|479.42|477.42|30
1605690570000|2020-11-18 09:09:30|479.41|477.41|478.61|476.61|479.41|477.41|478.54|476.54|35
1605690580000|2020-11-18 09:09:40|478.65|476.65|478.38|476.38|478.82|476.82|478.38|476.38|31
1605690590000|2020-11-18 09:09:50|478.33|476.33|477.4|475.4|478.36|476.36|476.87|474.87|33
1605690600000|2020-11-18 09:10:00|477.45|475.45|478.38|476.38|478.53|476.53|477.44|475.44|31
1605690610000|2020-11-18 09:10:10|478.42|476.42|478.14|476.14|478.92|476.92|478.09|476.09|37
1605690620000|2020-11-18 09:10:20|478.13|476.13|478.63|476.63|478.69|476.69|478.12|476.12|34
1605690630000|2020-11-18 09:10:30|478.64|476.64|478.28|476.28|478.89|476.89|478.25|476.25|34
1605690640000|2020-11-18 09:10:40|478.22|476.22|478.12|476.12|478.44|476.44|478.11|476.11|35
1605690650000|2020-11-18 09:10:50|478.15|476.15|478.12|476.12|478.31|476.31|477.57|475.57|34
1605690660000|2020-11-18 09:11:00|478.21|476.21|478.46|476.46|478.46|476.46|478.03|476.03|32
1605690670000|2020-11-18 09:11:10|478.45|476.45|478.65|476.65|478.7|476.7|478.43|476.43|28
1605690680000|2020-11-18 09:11:20|478.69|476.69|478.23|476.23|478.87|476.87|478.23|476.23|35
1605690690000|2020-11-18 09:11:30|478.19|476.19|478.11|476.11|478.38|476.38|477.96|475.96|35
1605690700000|2020-11-18 09:11:40|478.22|476.22|478.42|476.42|478.46|476.46|478.2|476.2|37
1605690710000|2020-11-18 09:11:50|478.38|476.38|477.96|475.96|478.39|476.39|477.89|475.89|29
1605690720000|2020-11-18 09:12:00|477.95|475.95|477.94|475.94|478.13|476.13|477.87|475.87|30
1605690730000|2020-11-18 09:12:10|477.93|475.93|478.04|476.04|478.04|476.04|477.84|475.84|31
1605690740000|2020-11-18 09:12:20|478.07|476.07|478.16|476.16|478.16|476.16|478.02|476.02|21
1605690750000|2020-11-18 09:12:30|478.18|476.18|478.15|476.15|478.41|476.41|478.04|476.04|36
1605690760000|2020-11-18 09:12:40|478.13|476.13|478.35|476.35|478.67|476.67|478.11|476.11|38
1605690770000|2020-11-18 09:12:50|478.37|476.37|478.28|476.28|478.52|476.52|478.26|476.26|35
1605690780000|2020-11-18 09:13:00|478.29|476.29|477.99|475.99|478.32|476.32|477.99|475.99|25
1605690790000|2020-11-18 09:13:10|478|476|478.29|476.29|478.3|476.3|477.99|475.99|29
1605690800000|2020-11-18 09:13:20|478.28|476.28|478.1|476.1|478.28|476.28|478.01|476.01|27
1605690810000|2020-11-18 09:13:30|478.12|476.12|478.51|476.51|478.51|476.51|478.12|476.12|31
1605690820000|2020-11-18 09:13:40|478.5|476.5|478.86|476.86|478.86|476.86|478.5|476.5|32
1605690830000|2020-11-18 09:13:50|478.82|476.82|479.13|477.13|479.13|477.13|478.82|476.82|32
1605690840000|2020-11-18 09:14:00|479.1|477.1|479.22|477.22|479.32|477.32|479.08|477.08|22
1605690850000|2020-11-18 09:14:10|479.28|477.28|479.36|477.36|479.6|477.6|479.28|477.28|30
1605690860000|2020-11-18 09:14:20|479.37|477.37|479.56|477.56|479.6|477.6|479.2|477.2|35
1605690870000|2020-11-18 09:14:30|479.6|477.6|479.61|477.61|479.68|477.68|479.56|477.56|23
1605690880000|2020-11-18 09:14:40|479.65|477.65|479.59|477.59|479.71|477.71|479.56|477.56|21
1605690890000|2020-11-18 09:14:50|479.62|477.62|479.42|477.42|479.62|477.62|479.42|477.42|32
1605690900000|2020-11-18 09:15:00|479.43|477.43|479.06|477.06|479.45|477.45|479.05|477.05|24
1605690910000|2020-11-18 09:15:10|479.07|477.07|479.45|477.45|479.45|477.45|479.05|477.05|28
1605690920000|2020-11-18 09:15:20|479.46|477.46|479.56|477.56|479.7|477.7|479.44|477.44|21
1605690930000|2020-11-18 09:15:30|479.53|477.53|479.45|477.45|479.53|477.53|479.41|477.41|26
1605690940000|2020-11-18 09:15:40|479.46|477.46|479.6|477.6|479.6|477.6|479.4|477.4|21
1605690950000|2020-11-18 09:15:50|479.61|477.61|479.84|477.84|479.85|477.85|479.61|477.61|26
1605690960000|2020-11-18 09:16:00|479.89|477.89|479.8|477.8|479.95|477.95|479.72|477.72|30
1605690970000|2020-11-18 09:16:10|479.81|477.81|479.78|477.78|479.87|477.87|479.74|477.74|22
1605690980000|2020-11-18 09:16:20|479.76|477.76|479.56|477.56|479.83|477.83|479.55|477.55|25
1605690990000|2020-11-18 09:16:30|479.58|477.58|479.45|477.45|479.58|477.58|479.44|477.44|6
1605691000000|2020-11-18 09:16:40|479.46|477.46|479.41|477.41|479.46|477.46|479.41|477.41|5
1605691010000|2020-11-18 09:16:50|479.44|477.44|479.45|477.45|479.45|477.45|479.44|477.44|2
1605691020000|2020-11-18 09:17:00|479.46|477.46|479.45|477.45|479.53|477.53|479.36|477.36|23
1605691030000|2020-11-18 09:17:10|479.44|477.44|479.35|477.35|479.44|477.44|479.34|477.34|26
1605691040000|2020-11-18 09:17:20|479.36|477.36|479.33|477.33|479.38|477.38|479.31|477.31|20
1605691050000|2020-11-18 09:17:30|479.31|477.31|479.6|477.6|479.78|477.78|479.27|477.27|31
1605691060000|2020-11-18 09:17:40|479.7|477.7|479.71|477.71|479.73|477.73|479.52|477.52|27
1605691070000|2020-11-18 09:17:50|479.56|477.56|479.53|477.53|479.7|477.7|479.48|477.48|28
1605691080000|2020-11-18 09:18:00|479.52|477.52|479.7|477.7|479.73|477.73|479.52|477.52|29
1605691090000|2020-11-18 09:18:10|479.72|477.72|479.69|477.69|479.73|477.73|479.68|477.68|16
1605691100000|2020-11-18 09:18:20|479.71|477.71|479.62|477.62|479.73|477.73|479.62|477.62|11
1605691110000|2020-11-18 09:18:30|479.6|477.6|479.67|477.67|479.69|477.69|479.47|477.47|24
1605691120000|2020-11-18 09:18:40|479.66|477.66|479.57|477.57|479.66|477.66|479.5|477.5|28
1605691130000|2020-11-18 09:18:50|479.55|477.55|479.49|477.49|479.56|477.56|479.44|477.44|25
1605691140000|2020-11-18 09:19:00|479.48|477.48|479.46|477.46|479.51|477.51|479.43|477.43|21
1605691150000|2020-11-18 09:19:10|479.45|477.45|479.52|477.52|479.52|477.52|479.4|477.4|21
1605691160000|2020-11-18 09:19:20|479.5|477.5|479.44|477.44|479.52|477.52|479.4|477.4|23
1605691170000|2020-11-18 09:19:30|479.46|477.46|479.46|477.46|479.46|477.46|479.34|477.34|16
1605691180000|2020-11-18 09:19:40|479.45|477.45|479.36|477.36|479.49|477.49|479.34|477.34|16
1605691190000|2020-11-18 09:19:50|479.33|477.33|479.29|477.29|479.33|477.33|479.23|477.23|20
1605691200000|2020-11-18 09:20:00|479.28|477.28|479.22|477.22|479.31|477.31|479.19|477.19|16
1605691210000|2020-11-18 09:20:10|479.23|477.23|479.2|477.2|479.23|477.23|479.2|477.2|4
1605691220000|2020-11-18 09:20:20|479.18|477.18|479.08|477.08|479.18|477.18|479.02|477.02|16
1605691230000|2020-11-18 09:20:30|479.07|477.07|479.08|477.08|479.11|477.11|478.96|476.96|22
1605691240000|2020-11-18 09:20:40|479.07|477.07|478.72|476.72|479.07|477.07|478.72|476.72|21
1605691250000|2020-11-18 09:20:50|478.71|476.71|478.85|476.85|478.85|476.85|478.41|476.41|28
1605691260000|2020-11-18 09:21:00|478.84|476.84|478.58|476.58|478.84|476.84|478.57|476.57|35
1605691270000|2020-11-18 09:21:10|478.6|476.6|478.42|476.42|478.6|476.6|478.35|476.35|27
1605691280000|2020-11-18 09:21:20|478.43|476.43|478.46|476.46|478.53|476.53|478.36|476.36|30
1605691290000|2020-11-18 09:21:30|478.45|476.45|478.29|476.29|478.45|476.45|478.27|476.27|20
1605691300000|2020-11-18 09:21:40|478.26|476.26|478.33|476.33|478.33|476.33|478.16|476.16|24
1605691310000|2020-11-18 09:21:50|478.32|476.32|478.41|476.41|478.41|476.41|478.24|476.24|34
1605691320000|2020-11-18 09:22:00|478.43|476.43|478.62|476.62|478.64|476.64|478.43|476.43|21
1605691330000|2020-11-18 09:22:10|478.47|476.47|478.39|476.39|478.58|476.58|478.35|476.35|20
1605691340000|2020-11-18 09:22:20|478.38|476.38|478.07|476.07|478.38|476.38|478.05|476.05|33
1605691350000|2020-11-18 09:22:30|478.06|476.06|478.25|476.25|478.27|476.27|478.01|476.01|28
1605691360000|2020-11-18 09:22:40|478.26|476.26|478.18|476.18|478.3|476.3|478.18|476.18|24
1605691370000|2020-11-18 09:22:50|478.19|476.19|478.16|476.16|478.23|476.23|478.13|476.13|32
1605691380000|2020-11-18 09:23:00|478.17|476.17|478.37|476.37|478.55|476.55|478.17|476.17|30
1605691390000|2020-11-18 09:23:10|478.33|476.33|478.4|476.4|478.43|476.43|478.25|476.25|29
1605691400000|2020-11-18 09:23:20|478.41|476.41|478.45|476.45|478.5|476.5|478.35|476.35|28
1605691410000|2020-11-18 09:23:30|478.44|476.44|478.66|476.66|478.66|476.66|478.44|476.44|28
1605691420000|2020-11-18 09:23:40|478.68|476.68|478.69|476.69|478.9|476.9|478.58|476.58|34
1605691430000|2020-11-18 09:23:50|478.7|476.7|478.74|476.74|478.82|476.82|478.7|476.7|28
1605691440000|2020-11-18 09:24:00|478.76|476.76|478.37|476.37|478.77|476.77|478.35|476.35|35
1605691450000|2020-11-18 09:24:10|478.34|476.34|478.37|476.37|478.44|476.44|478.31|476.31|26
1605691460000|2020-11-18 09:24:20|478.4|476.4|478.39|476.39|478.46|476.46|478.39|476.39|24
1605691470000|2020-11-18 09:24:30|478.4|476.4|478.27|476.27|478.4|476.4|478.16|476.16|25
1605691480000|2020-11-18 09:24:40|478.26|476.26|478.36|476.36|478.38|476.38|478.22|476.22|23
1605691490000|2020-11-18 09:24:50|478.37|476.37|478.46|476.46|478.47|476.47|478.36|476.36|27
1605691500000|2020-11-18 09:25:00|478.44|476.44|478.08|476.08|478.45|476.45|478.08|476.08|29
1605691510000|2020-11-18 09:25:10|478.07|476.07|477.92|475.92|478.07|476.07|477.75|475.75|28
1605691520000|2020-11-18 09:25:20|477.87|475.87|478.14|476.14|478.14|476.14|477.77|475.77|28
1605691530000|2020-11-18 09:25:30|478.13|476.13|478.13|476.13|478.19|476.19|478.09|476.09|25
1605691540000|2020-11-18 09:25:40|478.11|476.11|477.86|475.86|478.11|476.11|477.86|475.86|24
1605691550000|2020-11-18 09:25:50|477.88|475.88|477.78|475.78|477.89|475.89|477.61|475.61|29
1605691560000|2020-11-18 09:26:00|477.76|475.76|477.53|475.53|477.78|475.78|477.47|475.47|30
1605691570000|2020-11-18 09:26:10|477.48|475.48|477.52|475.52|477.53|475.53|477.4|475.4|25
1605691580000|2020-11-18 09:26:20|477.54|475.54|478.03|476.03|478.09|476.09|477.48|475.48|36
1605691590000|2020-11-18 09:26:30|478.13|476.13|478.26|476.26|478.26|476.26|478.11|476.11|22
1605691600000|2020-11-18 09:26:40|478.24|476.24|477.86|475.86|478.24|476.24|477.85|475.85|31
1605691610000|2020-11-18 09:26:50|477.84|475.84|477.92|475.92|478.08|476.08|477.8|475.8|33
1605691620000|2020-11-18 09:27:00|477.94|475.94|477.76|475.76|477.94|475.94|477.72|475.72|26
1605691630000|2020-11-18 09:27:10|477.74|475.74|477.76|475.76|477.8|475.8|477.73|475.73|20
1605691640000|2020-11-18 09:27:20|477.78|475.78|477.79|475.79|477.8|475.8|477.76|475.76|22
1605691650000|2020-11-18 09:27:30|477.8|475.8|478.15|476.15|478.15|476.15|477.8|475.8|28
1605691660000|2020-11-18 09:27:40|478.12|476.12|478.19|476.19|478.24|476.24|478.11|476.11|24
1605691670000|2020-11-18 09:27:50|478.21|476.21|478.23|476.23|478.24|476.24|478.19|476.19|13
1605691680000|2020-11-18 09:28:00|478.24|476.24|478.26|476.26|478.29|476.29|478.19|476.19|30
1605691690000|2020-11-18 09:28:10|478.27|476.27|478.45|476.45|478.51|476.51|478.27|476.27|29
1605691700000|2020-11-18 09:28:20|478.48|476.48|478.42|476.42|478.62|476.62|478.42|476.42|25
1605691710000|2020-11-18 09:28:30|478.43|476.43|478.4|476.4|478.44|476.44|478.21|476.21|31
1605691720000|2020-11-18 09:28:40|478.41|476.41|478.79|476.79|478.79|476.79|478.41|476.41|21
1605691730000|2020-11-18 09:28:50|478.8|476.8|478.28|476.28|478.84|476.84|478.28|476.28|23
1605691740000|2020-11-18 09:29:00|478.24|476.24|477.42|475.42|478.24|476.24|477.4|475.4|32
1605691750000|2020-11-18 09:29:10|477.41|475.41|476.6|474.6|477.41|475.41|476.6|474.6|36
1605691760000|2020-11-18 09:29:20|476.64|474.64|476.86|474.86|477.16|475.16|476.54|474.54|34
1605691770000|2020-11-18 09:29:30|476.9|474.9|476.5|474.5|477|475|476.48|474.48|34
1605691780000|2020-11-18 09:29:40|476.49|474.49|475.98|473.98|476.55|474.55|475.91|473.91|30
1605691790000|2020-11-18 09:29:50|476.05|474.05|475.57|473.57|476.13|474.13|475.54|473.54|37
1605691800000|2020-11-18 09:30:00|475.61|473.61|475.02|473.02|475.61|473.61|474.89|472.89|36
1605691810000|2020-11-18 09:30:10|475.05|473.05|476.14|474.14|476.15|474.15|475|473|34
1605691820000|2020-11-18 09:30:20|476.12|474.12|476.48|474.48|476.6|474.6|476.12|474.12|29
1605691830000|2020-11-18 09:30:30|476.53|474.53|476.97|474.97|476.98|474.98|476.5|474.5|27
1605691840000|2020-11-18 09:30:40|476.9|474.9|476.97|474.97|476.97|474.97|476.84|474.84|27
1605691850000|2020-11-18 09:30:50|477.14|475.14|477.3|475.3|477.34|475.34|476.97|474.97|30
1605691860000|2020-11-18 09:31:00|477.33|475.33|477.11|475.11|477.33|475.33|476.83|474.83|31
1605691870000|2020-11-18 09:31:10|477.12|475.12|477.51|475.51|477.51|475.51|476.96|474.96|32
1605691880000|2020-11-18 09:31:20|477.63|475.63|478.03|476.03|478.06|476.06|477.39|475.39|31
1605691890000|2020-11-18 09:31:30|477.99|475.99|478.06|476.06|478.21|476.21|477.98|475.98|31
1605691900000|2020-11-18 09:31:40|478.11|476.11|478.25|476.25|478.37|476.37|478.11|476.11|24
1605691910000|2020-11-18 09:31:50|478.26|476.26|478.26|476.26|478.4|476.4|478.11|476.11|28
1605691920000|2020-11-18 09:32:00|478.23|476.23|478.12|476.12|478.3|476.3|478.1|476.1|31
1605691930000|2020-11-18 09:32:10|478.14|476.14|478.34|476.34|478.4|476.4|478.12|476.12|32
1605691940000|2020-11-18 09:32:20|478.33|476.33|478.55|476.55|478.59|476.59|478.3|476.3|36
1605691950000|2020-11-18 09:32:30|478.59|476.59|478.82|476.82|478.86|476.86|478.48|476.48|30
1605691960000|2020-11-18 09:32:40|478.78|476.78|478.59|476.59|478.86|476.86|478.46|476.46|33
1605691970000|2020-11-18 09:32:50|478.58|476.58|478.46|476.46|478.65|476.65|478.42|476.42|31
1605691980000|2020-11-18 09:33:00|478.44|476.44|478.37|476.37|478.48|476.48|478.37|476.37|22
1605691990000|2020-11-18 09:33:10|478.38|476.38|478.24|476.24|478.38|476.38|477.98|475.98|33
1605692000000|2020-11-18 09:33:20|478.27|476.27|477.84|475.84|478.37|476.37|477.84|475.84|27
1605692010000|2020-11-18 09:33:30|477.79|475.79|477.87|475.87|477.95|475.95|477.71|475.71|29
1605692020000|2020-11-18 09:33:40|477.85|475.85|477.71|475.71|477.85|475.85|477.52|475.52|29
1605692030000|2020-11-18 09:33:50|477.7|475.7|477.47|475.47|477.71|475.71|477.44|475.44|29
1605692040000|2020-11-18 09:34:00|477.48|475.48|477.6|475.6|477.6|475.6|477.16|475.16|32
1605692050000|2020-11-18 09:34:10|477.52|475.52|477.84|475.84|477.88|475.88|477.51|475.51|34
1605692060000|2020-11-18 09:34:20|477.71|475.71|477.46|475.46|477.72|475.72|477.44|475.44|34
1605692070000|2020-11-18 09:34:30|477.43|475.43|477.29|475.29|477.5|475.5|477.26|475.26|21
1605692080000|2020-11-18 09:34:40|477.35|475.35|477.61|475.61|477.63|475.63|477.35|475.35|30
1605692090000|2020-11-18 09:34:50|477.64|475.64|477.36|475.36|477.66|475.66|477.33|475.33|26
1605692100000|2020-11-18 09:35:00|477.46|475.46|477.39|475.39|477.47|475.47|477.38|475.38|30
1605692110000|2020-11-18 09:35:10|477.41|475.41|477.37|475.37|477.42|475.42|477.27|475.27|18
1605692120000|2020-11-18 09:35:20|477.36|475.36|477.52|475.52|477.53|475.53|477.32|475.32|26
1605692130000|2020-11-18 09:35:30|477.51|475.51|477.52|475.52|477.59|475.59|477.49|475.49|21
1605692140000|2020-11-18 09:35:40|477.5|475.5|477.39|475.39|477.5|475.5|477.3|475.3|25
1605692150000|2020-11-18 09:35:50|477.37|475.37|477.38|475.38|477.39|475.39|477.33|475.33|26
1605692160000|2020-11-18 09:36:00|477.37|475.37|477.62|475.62|477.62|475.62|477.37|475.37|29
1605692170000|2020-11-18 09:36:10|477.61|475.61|477.69|475.69|477.69|475.69|477.55|475.55|28
1605692180000|2020-11-18 09:36:20|477.68|475.68|477.34|475.34|477.69|475.69|477.34|475.34|18
1605692190000|2020-11-18 09:36:30|477.32|475.32|477.14|475.14|477.32|475.32|477.02|475.02|25
1605692200000|2020-11-18 09:36:40|477.16|475.16|477.22|475.22|477.32|475.32|477.15|475.15|33
1605692210000|2020-11-18 09:36:50|477.2|475.2|477.22|475.22|477.25|475.25|477.14|475.14|34
1605692220000|2020-11-18 09:37:00|477.23|475.23|477.12|475.12|477.24|475.24|477.08|475.08|30
1605692230000|2020-11-18 09:37:10|477.11|475.11|476.95|474.95|477.12|475.12|476.92|474.92|27
1605692240000|2020-11-18 09:37:20|476.93|474.93|476.82|474.82|476.94|474.94|476.78|474.78|20
1605692250000|2020-11-18 09:37:30|476.8|474.8|476.38|474.38|476.82|474.82|476.11|474.11|35
1605692260000|2020-11-18 09:37:40|476.28|474.28|476.65|474.65|476.65|474.65|476.24|474.24|32
1605692270000|2020-11-18 09:37:50|476.67|474.67|476.4|474.4|476.68|474.68|476.37|474.37|27
1605692280000|2020-11-18 09:38:00|476.41|474.41|476.69|474.69|476.69|474.69|476.35|474.35|27
1605692290000|2020-11-18 09:38:10|476.55|474.55|476.74|474.74|476.76|474.76|476.5|474.5|33
1605692300000|2020-11-18 09:38:20|476.76|474.76|476.73|474.73|476.99|474.99|476.71|474.71|27
1605692310000|2020-11-18 09:38:30|476.74|474.74|476.42|474.42|476.84|474.84|476.42|474.42|29
1605692320000|2020-11-18 09:38:40|476.41|474.41|476.11|474.11|476.43|474.43|476.11|474.11|33
1605692330000|2020-11-18 09:38:50|476.12|474.12|476.26|474.26|476.29|474.29|475.94|473.94|38
1605692340000|2020-11-18 09:39:00|476.27|474.27|476.35|474.35|476.48|474.48|476.16|474.16|32
1605692350000|2020-11-18 09:39:10|476.33|474.33|475.7|473.7|476.34|474.34|475.7|473.7|27
1605692360000|2020-11-18 09:39:20|475.68|473.68|475.68|473.68|475.94|473.94|475.67|473.67|36
1605692370000|2020-11-18 09:39:30|475.67|473.67|475.75|473.75|475.76|473.76|475.56|473.56|35
1605692380000|2020-11-18 09:39:40|475.72|473.72|475.34|473.34|475.72|473.72|475.25|473.25|32
1605692390000|2020-11-18 09:39:50|475.4|473.4|475.3|473.3|475.4|473.4|474.89|472.89|34
1605692400000|2020-11-18 09:40:00|475.29|473.29|475.43|473.43|475.46|473.46|475.29|473.29|35
1605692410000|2020-11-18 09:40:10|475.4|473.4|475.47|473.47|475.78|473.78|475.38|473.38|23
1605692420000|2020-11-18 09:40:20|475.45|473.45|475.66|473.66|475.67|473.67|475.45|473.45|28
1605692430000|2020-11-18 09:40:30|475.67|473.67|475.8|473.8|475.83|473.83|475.67|473.67|26
1605692440000|2020-11-18 09:40:40|475.74|473.74|475.75|473.75|475.8|473.8|475.59|473.59|29
1605692450000|2020-11-18 09:40:50|475.72|473.72|475.68|473.68|475.81|473.81|475.62|473.62|31
1605692460000|2020-11-18 09:41:00|475.7|473.7|475.82|473.82|475.92|473.92|475.7|473.7|31
1605692470000|2020-11-18 09:41:10|475.81|473.81|475.9|473.9|475.9|473.9|475.76|473.76|21
1605692480000|2020-11-18 09:41:20|475.84|473.84|475.8|473.8|476|474|475.78|473.78|28
1605692490000|2020-11-18 09:41:30|475.79|473.79|475.29|473.29|475.79|473.79|475.29|473.29|26
1605692500000|2020-11-18 09:41:40|475.27|473.27|475.43|473.43|475.57|473.57|475.27|473.27|23
1605692510000|2020-11-18 09:41:50|475.51|473.51|475.6|473.6|475.67|473.67|475.43|473.43|21
1605692520000|2020-11-18 09:42:00|475.64|473.64|475.5|473.5|475.66|473.66|475.5|473.5|24
1605692530000|2020-11-18 09:42:10|475.49|473.49|475.32|473.32|475.5|473.5|475.26|473.26|21
1605692540000|2020-11-18 09:42:20|475.34|473.34|475.48|473.48|475.54|473.54|475.34|473.34|28
1605692550000|2020-11-18 09:42:30|475.44|473.44|475.52|473.52|475.59|473.59|475.33|473.33|28
1605692560000|2020-11-18 09:42:40|475.54|473.54|475.68|473.68|475.75|473.75|475.51|473.51|29
1605692570000|2020-11-18 09:42:50|475.65|473.65|475.95|473.95|475.95|473.95|475.65|473.65|27
1605692580000|2020-11-18 09:43:00|475.98|473.98|476.09|474.09|476.09|474.09|475.96|473.96|14
1605692590000|2020-11-18 09:43:10|476.11|474.11|476.45|474.45|476.47|474.47|476.1|474.1|18
1605692600000|2020-11-18 09:43:20|476.46|474.46|476.23|474.23|476.51|474.51|476.23|474.23|29
1605692610000|2020-11-18 09:43:30|476.24|474.24|475.89|473.89|476.24|474.24|475.86|473.86|32
1605692620000|2020-11-18 09:43:40|475.87|473.87|475.77|473.77|475.87|473.87|475.74|473.74|19
1605692630000|2020-11-18 09:43:50|475.78|473.78|475.79|473.79|475.84|473.84|475.59|473.59|33
1605692640000|2020-11-18 09:44:00|475.82|473.82|475.75|473.75|475.82|473.82|475.7|473.7|23
1605692650000|2020-11-18 09:44:10|475.76|473.76|476.2|474.2|476.2|474.2|475.75|473.75|30
1605692660000|2020-11-18 09:44:20|476.21|474.21|476.45|474.45|476.46|474.46|476.16|474.16|28
1605692670000|2020-11-18 09:44:30|476.44|474.44|475.86|473.86|476.44|474.44|475.82|473.82|26
1605692680000|2020-11-18 09:44:40|475.87|473.87|475.77|473.77|475.93|473.93|475.57|473.57|36
1605692690000|2020-11-18 09:44:50|475.73|473.73|475.53|473.53|475.73|473.73|475.51|473.51|31
1605692700000|2020-11-18 09:45:00|475.57|473.57|475.45|473.45|475.61|473.61|475.37|473.37|27
1605692710000|2020-11-18 09:45:10|475.44|473.44|475|473|475.44|473.44|474.96|472.96|27
1605692720000|2020-11-18 09:45:20|475.03|473.03|475.29|473.29|475.29|473.29|475.03|473.03|24
1605692730000|2020-11-18 09:45:30|475.28|473.28|475.01|473.01|475.36|473.36|475.01|473.01|27
1605692740000|2020-11-18 09:45:40|474.99|472.99|475.17|473.17|475.22|473.22|474.99|472.99|29
1605692750000|2020-11-18 09:45:50|475.22|473.22|476.13|474.13|476.13|474.13|475.22|473.22|28
1605692760000|2020-11-18 09:46:00|476.06|474.06|476.63|474.63|476.63|474.63|476.06|474.06|28
1605692770000|2020-11-18 09:46:10|476.55|474.55|476.95|474.95|476.95|474.95|476.45|474.45|27
1605692780000|2020-11-18 09:46:20|476.9|474.9|477|475|477.12|475.12|476.81|474.81|30
1605692790000|2020-11-18 09:46:30|476.95|474.95|477.36|475.36|477.37|475.37|476.95|474.95|26
1605692800000|2020-11-18 09:46:40|477.35|475.35|477.34|475.34|477.5|475.5|477.31|475.31|31
1605692810000|2020-11-18 09:46:50|477.33|475.33|477.58|475.58|477.62|475.62|477.33|475.33|28
1605692820000|2020-11-18 09:47:00|477.56|475.56|477.36|475.36|477.6|475.6|477.27|475.27|28
1605692830000|2020-11-18 09:47:10|477.4|475.4|477.4|475.4|477.53|475.53|477.38|475.38|23
1605692840000|2020-11-18 09:47:20|477.41|475.41|476.98|474.98|477.42|475.42|476.98|474.98|25
1605692850000|2020-11-18 09:47:30|476.96|474.96|477.19|475.19|477.33|475.33|476.92|474.92|34
1605692860000|2020-11-18 09:47:40|477.14|475.14|477.12|475.12|477.4|475.4|477.02|475.02|31
1605692870000|2020-11-18 09:47:50|477.17|475.17|476.92|474.92|477.2|475.2|476.91|474.91|27
1605692880000|2020-11-18 09:48:00|476.99|474.99|477.16|475.16|477.3|475.3|476.93|474.93|34
1605692890000|2020-11-18 09:48:10|477.18|475.18|477.22|475.22|477.22|475.22|477|475|27
1605692900000|2020-11-18 09:48:20|477.21|475.21|476.96|474.96|477.24|475.24|476.96|474.96|25
1605692910000|2020-11-18 09:48:30|476.94|474.94|477.08|475.08|477.08|475.08|476.88|474.88|29
1605692920000|2020-11-18 09:48:40|477.04|475.04|477.08|475.08|477.08|475.08|477.03|475.03|23
1605692930000|2020-11-18 09:48:50|477.09|475.09|477.07|475.07|477.12|475.12|476.96|474.96|24
1605692940000|2020-11-18 09:49:00|477.08|475.08|476.97|474.97|477.09|475.09|476.97|474.97|20
1605692950000|2020-11-18 09:49:10|476.98|474.98|477.11|475.11|477.14|475.14|476.96|474.96|25
1605692960000|2020-11-18 09:49:20|477.12|475.12|477.19|475.19|477.31|475.31|477.12|475.12|27
1605692970000|2020-11-18 09:49:30|477.24|475.24|477.14|475.14|477.32|475.32|477.07|475.07|30
1605692980000|2020-11-18 09:49:40|477.13|475.13|477.1|475.1|477.15|475.15|477.08|475.08|26
1605692990000|2020-11-18 09:49:50|477.11|475.11|477.2|475.2|477.24|475.24|477.1|475.1|24
1605693000000|2020-11-18 09:50:00|477.21|475.21|477.23|475.23|477.24|475.24|477.11|475.11|23
1605693010000|2020-11-18 09:50:10|477.27|475.27|477.55|475.55|477.55|475.55|477.27|475.27|23
1605693020000|2020-11-18 09:50:20|477.53|475.53|477.33|475.33|477.55|475.55|477.32|475.32|30
1605693030000|2020-11-18 09:50:30|477.32|475.32|477.46|475.46|477.46|475.46|477.3|475.3|24
1605693040000|2020-11-18 09:50:40|477.48|475.48|477.34|475.34|477.53|475.53|477.33|475.33|18
1605693050000|2020-11-18 09:50:50|477.27|475.27|477.34|475.34|477.37|475.37|477.21|475.21|27
1605693060000|2020-11-18 09:51:00|477.38|475.38|477.41|475.41|477.47|475.47|477.32|475.32|25
1605693070000|2020-11-18 09:51:10|477.4|475.4|477.31|475.31|477.41|475.41|477.31|475.31|20
1605693080000|2020-11-18 09:51:20|477.29|475.29|477.3|475.3|477.31|475.31|477.22|475.22|20
1605693090000|2020-11-18 09:51:30|477.28|475.28|477.23|475.23|477.3|475.3|477.23|475.23|18
1605693100000|2020-11-18 09:51:40|477.24|475.24|477.19|475.19|477.24|475.24|476.95|474.95|28
1605693110000|2020-11-18 09:51:50|477.2|475.2|477.15|475.15|477.37|475.37|477.15|475.15|24
1605693120000|2020-11-18 09:52:00|477.14|475.14|477.2|475.2|477.32|475.32|477.02|475.02|28
1605693130000|2020-11-18 09:52:10|477.23|475.23|477.2|475.2|477.26|475.26|477.13|475.13|30
1605693140000|2020-11-18 09:52:20|477.22|475.22|477.16|475.16|477.22|475.22|477.12|475.12|21
1605693150000|2020-11-18 09:52:30|477.28|475.28|477.14|475.14|477.32|475.32|477.14|475.14|26
1605693160000|2020-11-18 09:52:40|477.15|475.15|477.24|475.24|477.34|475.34|477.15|475.15|22
1605693170000|2020-11-18 09:52:50|477.23|475.23|477.37|475.37|477.37|475.37|477.2|475.2|26
1605693180000|2020-11-18 09:53:00|477.31|475.31|477.26|475.26|477.36|475.36|477.26|475.26|19
1605693190000|2020-11-18 09:53:10|477.25|475.25|477.29|475.29|477.33|475.33|477.25|475.25|21
1605693200000|2020-11-18 09:53:20|477.28|475.28|477.19|475.19|477.29|475.29|477.1|475.1|26
1605693210000|2020-11-18 09:53:30|477.2|475.2|476.94|474.94|477.2|475.2|476.93|474.93|21
1605693220000|2020-11-18 09:53:40|476.97|474.97|476.94|474.94|477.02|475.02|476.92|474.92|19
1605693230000|2020-11-18 09:53:50|476.95|474.95|477.23|475.23|477.24|475.24|476.9|474.9|31
1605693240000|2020-11-18 09:54:00|477.22|475.22|477.13|475.13|477.28|475.28|477.1|475.1|21
1605693250000|2020-11-18 09:54:10|477.09|475.09|477.04|475.04|477.09|475.09|476.93|474.93|17
1605693260000|2020-11-18 09:54:20|477.08|475.08|477.02|475.02|477.08|475.08|476.94|474.94|29
1605693270000|2020-11-18 09:54:30|477.03|475.03|477.26|475.26|477.27|475.27|477.03|475.03|26
1605693280000|2020-11-18 09:54:40|477.27|475.27|477.35|475.35|477.38|475.38|477.27|475.27|20
1605693290000|2020-11-18 09:54:50|477.36|475.36|477.3|475.3|477.36|475.36|477.3|475.3|19
1605693300000|2020-11-18 09:55:00|477.32|475.32|477.34|475.34|477.34|475.34|477.28|475.28|23
1605693310000|2020-11-18 09:55:10|477.36|475.36|477.5|475.5|477.5|475.5|477.35|475.35|26
1605693320000|2020-11-18 09:55:20|477.51|475.51|478.28|476.28|478.32|476.32|477.48|475.48|34
1605693330000|2020-11-18 09:55:30|478.3|476.3|478.42|476.42|478.42|476.42|478.28|476.28|26
1605693340000|2020-11-18 09:55:40|478.41|476.41|478.81|476.81|478.81|476.81|478.32|476.32|21
1605693350000|2020-11-18 09:55:50|478.83|476.83|478.45|476.45|478.83|476.83|478.45|476.45|34
1605693360000|2020-11-18 09:56:00|478.43|476.43|478.26|476.26|478.43|476.43|478.2|476.2|32
1605693370000|2020-11-18 09:56:10|478.32|476.32|478.19|476.19|478.32|476.32|478.09|476.09|28
1605693380000|2020-11-18 09:56:20|478.17|476.17|477.93|475.93|478.22|476.22|477.93|475.93|28
1605693390000|2020-11-18 09:56:30|477.92|475.92|477.89|475.89|478.02|476.02|477.86|475.86|31
1605693400000|2020-11-18 09:56:40|477.88|475.88|477.84|475.84|477.94|475.94|477.84|475.84|31
1605693410000|2020-11-18 09:56:50|477.82|475.82|477.46|475.46|477.82|475.82|477.46|475.46|30
1605693420000|2020-11-18 09:57:00|477.47|475.47|477.67|475.67|477.67|475.67|477.38|475.38|32
1605693430000|2020-11-18 09:57:10|477.68|475.68|477.73|475.73|477.73|475.73|477.53|475.53|31
1605693440000|2020-11-18 09:57:20|477.72|475.72|477.57|475.57|477.72|475.72|477.57|475.57|29
1605693450000|2020-11-18 09:57:30|477.61|475.61|477.84|475.84|477.84|475.84|477.61|475.61|23
1605693460000|2020-11-18 09:57:40|477.91|475.91|477.77|475.77|478|476|477.75|475.75|27
1605693470000|2020-11-18 09:57:50|477.78|475.78|477.86|475.86|477.91|475.91|477.71|475.71|29
1605693480000|2020-11-18 09:58:00|477.88|475.88|478.13|476.13|478.15|476.15|477.78|475.78|29
1605693490000|2020-11-18 09:58:10|478.08|476.08|478.06|476.06|478.14|476.14|478|476|31
1605693500000|2020-11-18 09:58:20|478.09|476.09|477.84|475.84|478.09|476.09|477.75|475.75|19
1605693510000|2020-11-18 09:58:30|477.86|475.86|477.75|475.75|477.9|475.9|477.75|475.75|25
1605693520000|2020-11-18 09:58:40|477.74|475.74|477.77|475.77|477.85|475.85|477.74|475.74|24
1605693530000|2020-11-18 09:58:50|477.8|475.8|477.98|475.98|478|476|477.77|475.77|27
1605693540000|2020-11-18 09:59:00|477.99|475.99|478.23|476.23|478.23|476.23|477.93|475.93|31
1605693550000|2020-11-18 09:59:10|478.24|476.24|478.26|476.26|478.26|476.26|478.14|476.14|29
1605693560000|2020-11-18 09:59:20|478.27|476.27|478.31|476.31|478.36|476.36|478.21|476.21|23
1605693570000|2020-11-18 09:59:30|478.32|476.32|478.21|476.21|478.32|476.32|478.2|476.2|22
1605693580000|2020-11-18 09:59:40|478.17|476.17|478.2|476.2|478.31|476.31|478.16|476.16|17
1605693590000|2020-11-18 09:59:50|478.25|476.25|478.18|476.18|478.26|476.26|478.14|476.14|16
1605693600000|2020-11-18 10:00:00|478.17|476.17|477.82|475.82|478.17|476.17|477.68|475.68|23
1605693610000|2020-11-18 10:00:10|477.85|475.85|477.82|475.82|477.9|475.9|477.78|475.78|20
1605693620000|2020-11-18 10:00:20|477.81|475.81|477.82|475.82|477.83|475.83|477.72|475.72|18
1605693630000|2020-11-18 10:00:30|477.8|475.8|477.33|475.33|477.8|475.8|477.33|475.33|23
1605693640000|2020-11-18 10:00:40|477.29|475.29|477.13|475.13|477.31|475.31|477.08|475.08|24
1605693650000|2020-11-18 10:00:50|477.12|475.12|477.44|475.44|477.49|475.49|477.12|475.12|30
1605693660000|2020-11-18 10:01:00|477.47|475.47|477.78|475.78|477.78|475.78|477.4|475.4|31
1605693670000|2020-11-18 10:01:10|477.81|475.81|477.83|475.83|477.84|475.84|477.72|475.72|31
1605693680000|2020-11-18 10:01:20|477.79|475.79|477.85|475.85|477.85|475.85|477.74|475.74|23
1605693690000|2020-11-18 10:01:30|477.82|475.82|477.66|475.66|477.82|475.82|477.59|475.59|20
1605693700000|2020-11-18 10:01:40|477.67|475.67|477.54|475.54|477.7|475.7|477.54|475.54|18
1605693710000|2020-11-18 10:01:50|477.5|475.5|476.82|474.82|477.51|475.51|476.79|474.79|33
1605693720000|2020-11-18 10:02:00|476.94|474.94|476.57|474.57|476.94|474.94|476.49|474.49|18
1605693730000|2020-11-18 10:02:10|476.61|474.61|476.53|474.53|476.63|474.63|476.51|474.51|25
1605693740000|2020-11-18 10:02:20|476.54|474.54|476.66|474.66|476.7|474.7|476.51|474.51|22
1605693750000|2020-11-18 10:02:30|476.72|474.72|476.61|474.61|476.72|474.72|476.47|474.47|25
1605693760000|2020-11-18 10:02:40|476.66|474.66|476.74|474.74|476.92|474.92|476.66|474.66|29
1605693770000|2020-11-18 10:02:50|476.95|474.95|476.73|474.73|476.99|474.99|476.73|474.73|31
1605693780000|2020-11-18 10:03:00|476.74|474.74|476.79|474.79|476.94|474.94|476.74|474.74|27
1605693790000|2020-11-18 10:03:10|476.85|474.85|476.73|474.73|476.93|474.93|476.73|474.73|25
1605693800000|2020-11-18 10:03:20|476.75|474.75|476.36|474.36|476.77|474.77|476.36|474.36|34
1605693810000|2020-11-18 10:03:30|476.37|474.37|476.32|474.32|476.48|474.48|476.22|474.22|23
1605693820000|2020-11-18 10:03:40|476.3|474.3|476.48|474.48|476.5|474.5|476.21|474.21|28
1605693830000|2020-11-18 10:03:50|476.53|474.53|476.71|474.71|476.71|474.71|476.53|474.53|26
1605693840000|2020-11-18 10:04:00|476.73|474.73|476.69|474.69|476.73|474.73|476.65|474.65|29
1605693850000|2020-11-18 10:04:10|476.7|474.7|477|475|477.01|475.01|476.7|474.7|23
1605693860000|2020-11-18 10:04:20|476.93|474.93|476.91|474.91|476.93|474.93|476.88|474.88|31
1605693870000|2020-11-18 10:04:30|476.94|474.94|477.14|475.14|477.14|475.14|476.94|474.94|28
1605693880000|2020-11-18 10:04:40|477.1|475.1|477.02|475.02|477.3|475.3|476.95|474.95|31
1605693890000|2020-11-18 10:04:50|477.03|475.03|476.9|474.9|477.03|475.03|476.84|474.84|30
1605693900000|2020-11-18 10:05:00|476.92|474.92|476.98|474.98|476.98|474.98|476.89|474.89|26
1605693910000|2020-11-18 10:05:10|476.99|474.99|477.08|475.08|477.15|475.15|476.89|474.89|29
1605693920000|2020-11-18 10:05:20|477.1|475.1|477.11|475.11|477.13|475.13|476.98|474.98|32
1605693930000|2020-11-18 10:05:30|477.1|475.1|476.95|474.95|477.22|475.22|476.92|474.92|22
1605693940000|2020-11-18 10:05:40|476.96|474.96|476.99|474.99|477.07|475.07|476.96|474.96|21
1605693950000|2020-11-18 10:05:50|477|475|476.97|474.97|477.04|475.04|476.97|474.97|16
1605693960000|2020-11-18 10:06:00|477.05|475.05|477.05|475.05|477.07|475.07|476.9|474.9|26
1605693970000|2020-11-18 10:06:10|477.07|475.07|477.18|475.18|477.19|475.19|477.07|475.07|15
1605693980000|2020-11-18 10:06:20|477.17|475.17|477.12|475.12|477.17|475.17|477.11|475.11|18
1605693990000|2020-11-18 10:06:30|477.13|475.13|477.26|475.26|477.26|475.26|477.12|475.12|14
1605694000000|2020-11-18 10:06:40|477.33|475.33|477.24|475.24|477.43|475.43|477.24|475.24|28
1605694010000|2020-11-18 10:06:50|477.23|475.23|477.18|475.18|477.24|475.24|477.18|475.18|19
1605694020000|2020-11-18 10:07:00|477.2|475.2|477.09|475.09|477.23|475.23|477.09|475.09|24
1605694030000|2020-11-18 10:07:10|477.1|475.1|477.06|475.06|477.1|475.1|476.97|474.97|27
1605694040000|2020-11-18 10:07:20|477.08|475.08|477.04|475.04|477.09|475.09|476.96|474.96|15
1605694050000|2020-11-18 10:07:30|477.05|475.05|477.04|475.04|477.07|475.07|477.02|475.02|13
1605694060000|2020-11-18 10:07:40|477.05|475.05|477.01|475.01|477.05|475.05|476.99|474.99|16
1605694070000|2020-11-18 10:07:50|477|475|477.14|475.14|477.14|475.14|477|475|15
1605694080000|2020-11-18 10:08:00|477.09|475.09|477.43|475.43|477.43|475.43|477.09|475.09|34
1605694090000|2020-11-18 10:08:10|477.45|475.45|477.49|475.49|477.55|475.55|477.43|475.43|18
1605694100000|2020-11-18 10:08:20|477.47|475.47|477.36|475.36|477.51|475.51|477.34|475.34|22
1605694110000|2020-11-18 10:08:30|477.35|475.35|477.38|475.38|477.41|475.41|477.35|475.35|23
1605694120000|2020-11-18 10:08:40|477.42|475.42|477.18|475.18|477.42|475.42|477.18|475.18|26
1605694130000|2020-11-18 10:08:50|477.17|475.17|477.09|475.09|477.18|475.18|477.06|475.06|28
1605694140000|2020-11-18 10:09:00|477.07|475.07|477.16|475.16|477.16|475.16|477.05|475.05|15
1605694150000|2020-11-18 10:09:10|477.22|475.22|477.39|475.39|477.48|475.48|477.19|475.19|31
1605694160000|2020-11-18 10:09:20|477.37|475.37|477.31|475.31|477.37|475.37|477.19|475.19|24
1605694170000|2020-11-18 10:09:30|477.36|475.36|477.4|475.4|477.49|475.49|477.36|475.36|29
1605694180000|2020-11-18 10:09:40|477.36|475.36|477.42|475.42|477.43|475.43|477.31|475.31|27
1605694190000|2020-11-18 10:09:50|477.44|475.44|477.35|475.35|477.44|475.44|477.34|475.34|20
1605694200000|2020-11-18 10:10:00|477.36|475.36|477.45|475.45|477.5|475.5|477.36|475.36|17
1605694210000|2020-11-18 10:10:10|477.44|475.44|477.46|475.46|477.48|475.48|477.44|475.44|25
1605694220000|2020-11-18 10:10:20|477.47|475.47|477.29|475.29|477.47|475.47|477.29|475.29|22
1605694230000|2020-11-18 10:10:30|477.28|475.28|477.25|475.25|477.29|475.29|477.25|475.25|21
1605694240000|2020-11-18 10:10:40|477.3|475.3|477.27|475.27|477.39|475.39|477.24|475.24|27
1605694250000|2020-11-18 10:10:50|477.24|475.24|477.06|475.06|477.24|475.24|477.04|475.04|13
1605694260000|2020-11-18 10:11:00|477.07|475.07|476.98|474.98|477.13|475.13|476.97|474.97|26
1605694270000|2020-11-18 10:11:10|476.99|474.99|476.83|474.83|476.99|474.99|476.72|474.72|26
1605694280000|2020-11-18 10:11:20|476.81|474.81|476.77|474.77|476.84|474.84|476.75|474.75|28
1605694290000|2020-11-18 10:11:30|476.76|474.76|476.68|474.68|476.76|474.76|476.68|474.68|16
1605694300000|2020-11-18 10:11:40|476.69|474.69|476.73|474.73|476.75|474.75|476.68|474.68|10
1605694310000|2020-11-18 10:11:50|476.72|474.72|476.73|474.73|476.73|474.73|476.67|474.67|16
1605694320000|2020-11-18 10:12:00|476.72|474.72|476.93|474.93|476.93|474.93|476.69|474.69|13
1605694330000|2020-11-18 10:12:10|476.94|474.94|477.18|475.18|477.19|475.19|476.94|474.94|28
1605694340000|2020-11-18 10:12:20|477.2|475.2|477.11|475.11|477.34|475.34|477.09|475.09|31
1605694350000|2020-11-18 10:12:30|477.1|475.1|477.22|475.22|477.28|475.28|477.1|475.1|17
1605694360000|2020-11-18 10:12:40|477.24|475.24|477.28|475.28|477.28|475.28|477.21|475.21|18
1605694370000|2020-11-18 10:12:50|477.29|475.29|477.3|475.3|477.32|475.32|477.29|475.29|12
1605694380000|2020-11-18 10:13:00|477.31|475.31|477.36|475.36|477.39|475.39|477.21|475.21|21
1605694390000|2020-11-18 10:13:10|477.37|475.37|477.53|475.53|477.56|475.56|477.36|475.36|24
1605694400000|2020-11-18 10:13:20|477.52|475.52|477.87|475.87|477.87|475.87|477.52|475.52|16
1605694410000|2020-11-18 10:13:30|477.86|475.86|477.9|475.9|477.91|475.91|477.85|475.85|12
1605694420000|2020-11-18 10:13:40|477.92|475.92|478.05|476.05|478.05|476.05|477.92|475.92|20
1605694430000|2020-11-18 10:13:50|478.04|476.04|478.16|476.16|478.21|476.21|478.03|476.03|22
1605694440000|2020-11-18 10:14:00|478.17|476.17|478.32|476.32|478.41|476.41|478.15|476.15|27
1605694450000|2020-11-18 10:14:10|478.28|476.28|478.38|476.38|478.56|476.56|478.28|476.28|31
1605694460000|2020-11-18 10:14:20|478.37|476.37|478.41|476.41|478.41|476.41|478.2|476.2|32
1605694470000|2020-11-18 10:14:30|478.42|476.42|478.51|476.51|478.61|476.61|478.38|476.38|25
1605694480000|2020-11-18 10:14:40|478.52|476.52|478.62|476.62|478.72|476.72|478.49|476.49|28
1605694490000|2020-11-18 10:14:50|478.61|476.61|478.54|476.54|478.61|476.61|478.38|476.38|25
1605694500000|2020-11-18 10:15:00|478.52|476.52|478.34|476.34|478.52|476.52|478.34|476.34|26
1605694510000|2020-11-18 10:15:10|478.35|476.35|478.47|476.47|478.5|476.5|478.34|476.34|23
1605694520000|2020-11-18 10:15:20|478.49|476.49|478.38|476.38|478.49|476.49|478.38|476.38|27
1605694530000|2020-11-18 10:15:30|478.4|476.4|478.22|476.22|478.4|476.4|478.19|476.19|25
1605694540000|2020-11-18 10:15:40|478.23|476.23|478.25|476.25|478.26|476.26|478.18|476.18|20
1605694550000|2020-11-18 10:15:50|478.21|476.21|478.12|476.12|478.22|476.22|478.07|476.07|27
1605694560000|2020-11-18 10:16:00|478.13|476.13|478.14|476.14|478.15|476.15|478.09|476.09|14
1605694570000|2020-11-18 10:16:10|478.17|476.17|478.42|476.42|478.42|476.42|478.14|476.14|26
1605694580000|2020-11-18 10:16:20|478.46|476.46|478.5|476.5|478.54|476.54|478.45|476.45|16
1605694590000|2020-11-18 10:16:30|478.49|476.49|478.14|476.14|478.5|476.5|478.14|476.14|26
1605694600000|2020-11-18 10:16:40|478.13|476.13|478.01|476.01|478.17|476.17|478|476|27
1605694610000|2020-11-18 10:16:50|478.03|476.03|478.04|476.04|478.14|476.14|478.03|476.03|18
1605694620000|2020-11-18 10:17:00|478.05|476.05|478.12|476.12|478.16|476.16|478.03|476.03|15
1605694630000|2020-11-18 10:17:10|478.13|476.13|478.23|476.23|478.25|476.25|478.11|476.11|17
1605694640000|2020-11-18 10:17:20|478.22|476.22|478.22|476.22|478.22|476.22|478.18|476.18|9
1605694650000|2020-11-18 10:17:30|478.23|476.23|478.46|476.46|478.52|476.52|478.23|476.23|27
1605694660000|2020-11-18 10:17:40|478.45|476.45|478.54|476.54|478.58|476.58|478.45|476.45|23
1605694670000|2020-11-18 10:17:50|478.52|476.52|478.78|476.78|478.78|476.78|478.46|476.46|30
1605694680000|2020-11-18 10:18:00|478.79|476.79|478.44|476.44|478.84|476.84|478.42|476.42|33
1605694690000|2020-11-18 10:18:10|478.45|476.45|478.5|476.5|478.5|476.5|478.35|476.35|23
1605694700000|2020-11-18 10:18:20|478.51|476.51|478.33|476.33|478.54|476.54|478.33|476.33|21
1605694710000|2020-11-18 10:18:30|478.37|476.37|478.42|476.42|478.43|476.43|478.37|476.37|13
1605694720000|2020-11-18 10:18:40|478.34|476.34|478.35|476.35|478.41|476.41|478.33|476.33|22
1605694730000|2020-11-18 10:18:50|478.36|476.36|478.45|476.45|478.45|476.45|478.32|476.32|15
1605694740000|2020-11-18 10:19:00|478.39|476.39|478.41|476.41|478.48|476.48|478.39|476.39|13
1605694750000|2020-11-18 10:19:10|478.37|476.37|478.74|476.74|478.74|476.74|478.35|476.35|24
1605694760000|2020-11-18 10:19:20|478.71|476.71|478.75|476.75|478.79|476.79|478.66|476.66|31
1605694770000|2020-11-18 10:19:30|478.76|476.76|478.94|476.94|478.94|476.94|478.74|476.74|24
1605694780000|2020-11-18 10:19:40|478.95|476.95|478.83|476.83|479.03|477.03|478.82|476.82|24
1605694790000|2020-11-18 10:19:50|478.85|476.85|478.87|476.87|478.88|476.88|478.83|476.83|21
1605694800000|2020-11-18 10:20:00|478.88|476.88|479.01|477.01|479.04|477.04|478.88|476.88|30
1605694810000|2020-11-18 10:20:10|478.99|476.99|478.93|476.93|479.11|477.11|478.93|476.93|23
1605694820000|2020-11-18 10:20:20|478.92|476.92|478.94|476.94|478.95|476.95|478.92|476.92|18
1605694830000|2020-11-18 10:20:30|478.93|476.93|478.99|476.99|479|477|478.92|476.92|26
1605694840000|2020-11-18 10:20:40|479.02|477.02|479.13|477.13|479.17|477.17|478.99|476.99|27
1605694850000|2020-11-18 10:20:50|479.14|477.14|478.96|476.96|479.19|477.19|478.92|476.92|28
1605694860000|2020-11-18 10:21:00|478.95|476.95|478.92|476.92|478.99|476.99|478.91|476.91|25
1605694870000|2020-11-18 10:21:10|478.91|476.91|478.91|476.91|479.04|477.04|478.91|476.91|25
1605694880000|2020-11-18 10:21:20|478.92|476.92|478.95|476.95|479.02|477.02|478.92|476.92|24
1605694890000|2020-11-18 10:21:30|478.94|476.94|478.76|476.76|478.95|476.95|478.71|476.71|16
1605694900000|2020-11-18 10:21:40|478.71|476.71|478.64|476.64|478.71|476.71|478.6|476.6|19
1605694910000|2020-11-18 10:21:50|478.63|476.63|478.49|476.49|478.74|476.74|478.49|476.49|28
1605694920000|2020-11-18 10:22:00|478.57|476.57|478.48|476.48|478.57|476.57|478.41|476.41|20
1605694930000|2020-11-18 10:22:10|478.49|476.49|478.47|476.47|478.58|476.58|478.47|476.47|28
1605694940000|2020-11-18 10:22:20|478.46|476.46|478.38|476.38|478.46|476.46|478.37|476.37|18
1605694950000|2020-11-18 10:22:30|478.39|476.39|478.27|476.27|478.39|476.39|478.24|476.24|19
1605694960000|2020-11-18 10:22:40|478.29|476.29|478.21|476.21|478.31|476.31|478.21|476.21|14
1605694970000|2020-11-18 10:22:50|478.22|476.22|478.1|476.1|478.25|476.25|478.06|476.06|23
1605694980000|2020-11-18 10:23:00|478.06|476.06|478.24|476.24|478.24|476.24|478.04|476.04|36
1605694990000|2020-11-18 10:23:10|478.25|476.25|478.24|476.24|478.25|476.25|478.15|476.15|31
1605695000000|2020-11-18 10:23:20|478.23|476.23|478.33|476.33|478.33|476.33|478.2|476.2|27
1605695010000|2020-11-18 10:23:30|478.34|476.34|478.53|476.53|478.53|476.53|478.33|476.33|17
1605695020000|2020-11-18 10:23:40|478.55|476.55|478.53|476.53|478.68|476.68|478.53|476.53|26
1605695030000|2020-11-18 10:23:50|478.51|476.51|478.67|476.67|478.68|476.68|478.47|476.47|20
1605695040000|2020-11-18 10:24:00|478.74|476.74|478.74|476.74|478.8|476.8|478.71|476.71|25
1605695050000|2020-11-18 10:24:10|478.73|476.73|478.62|476.62|478.73|476.73|478.53|476.53|29
1605695060000|2020-11-18 10:24:20|478.63|476.63|478.47|476.47|478.63|476.63|478.46|476.46|23
1605695070000|2020-11-18 10:24:30|478.52|476.52|478.65|476.65|478.65|476.65|478.52|476.52|25
1605695080000|2020-11-18 10:24:40|478.66|476.66|478.59|476.59|478.66|476.66|478.58|476.58|25
1605695090000|2020-11-18 10:24:50|478.57|476.57|478.53|476.53|478.62|476.62|478.5|476.5|21
1605695100000|2020-11-18 10:25:00|478.54|476.54|478.65|476.65|478.66|476.66|478.53|476.53|16
1605695110000|2020-11-18 10:25:10|478.63|476.63|478.83|476.83|478.96|476.96|478.58|476.58|28
1605695120000|2020-11-18 10:25:20|478.92|476.92|478.9|476.9|479|477|478.9|476.9|23
1605695130000|2020-11-18 10:25:30|478.92|476.92|478.97|476.97|478.97|476.97|478.87|476.87|21
1605695140000|2020-11-18 10:25:40|478.93|476.93|478.95|476.95|478.98|476.98|478.92|476.92|15
1605695150000|2020-11-18 10:25:50|478.96|476.96|479.1|477.1|479.13|477.13|478.95|476.95|12
1605695160000|2020-11-18 10:26:00|479.11|477.11|479.09|477.09|479.13|477.13|479.08|477.08|16
1605695170000|2020-11-18 10:26:10|479.11|477.11|479.64|477.64|479.65|477.65|479.08|477.08|32
1605695180000|2020-11-18 10:26:20|479.63|477.63|480.22|478.22|480.22|478.22|479.61|477.61|30
1605695190000|2020-11-18 10:26:30|480.19|478.19|479.82|477.82|480.26|478.26|479.73|477.73|29
1605695200000|2020-11-18 10:26:40|479.83|477.83|479.8|477.8|479.99|477.99|479.67|477.67|35
1605695210000|2020-11-18 10:26:50|479.82|477.82|479.92|477.92|480|478|479.8|477.8|29
1605695220000|2020-11-18 10:27:00|479.93|477.93|480.14|478.14|480.17|478.17|479.93|477.93|18
1605695230000|2020-11-18 10:27:10|480.15|478.15|480.09|478.09|480.24|478.24|480.09|478.09|19
1605695240000|2020-11-18 10:27:20|480.08|478.08|479.92|477.92|480.08|478.08|479.92|477.92|27
1605695250000|2020-11-18 10:27:30|479.95|477.95|479.72|477.72|479.98|477.98|479.65|477.65|32
1605695260000|2020-11-18 10:27:40|479.73|477.73|479.68|477.68|479.73|477.73|479.4|477.4|29
1605695270000|2020-11-18 10:27:50|479.7|477.7|479.61|477.61|479.91|477.91|479.6|477.6|31
1605695280000|2020-11-18 10:28:00|479.59|477.59|479.6|477.6|479.62|477.62|479.53|477.53|16
1605695290000|2020-11-18 10:28:10|479.59|477.59|479.88|477.88|479.88|477.88|479.53|477.53|30
1605695300000|2020-11-18 10:28:20|479.94|477.94|480.17|478.17|480.17|478.17|479.94|477.94|12
1605695310000|2020-11-18 10:28:30|480.16|478.16|480.24|478.24|480.24|478.24|480.13|478.13|24
1605695320000|2020-11-18 10:28:40|480.21|478.21|480.5|478.5|480.54|478.54|480.17|478.17|22
1605695330000|2020-11-18 10:28:50|480.53|478.53|480.4|478.4|480.55|478.55|480.35|478.35|29
1605695340000|2020-11-18 10:29:00|480.38|478.38|480.16|478.16|480.39|478.39|480.16|478.16|21
1605695350000|2020-11-18 10:29:10|480.15|478.15|480.28|478.28|480.49|478.49|480.15|478.15|29
1605695360000|2020-11-18 10:29:20|480.33|478.33|480.58|478.58|480.6|478.6|480.33|478.33|27
1605695370000|2020-11-18 10:29:30|480.59|478.59|480.62|478.62|480.64|478.64|480.53|478.53|17
1605695380000|2020-11-18 10:29:40|480.6|478.6|480.7|478.7|480.75|478.75|480.6|478.6|20
1605695390000|2020-11-18 10:29:50|480.71|478.71|480.29|478.29|480.72|478.72|480.28|478.28|30
1605695400000|2020-11-18 10:30:00|480.31|478.31|480.35|478.35|480.46|478.46|480.24|478.24|33
1605695410000|2020-11-18 10:30:10|480.34|478.34|480.16|478.16|480.39|478.39|480.16|478.16|31
1605695420000|2020-11-18 10:30:20|480.14|478.14|480.12|478.12|480.23|478.23|480.07|478.07|28
1605695430000|2020-11-18 10:30:30|480.11|478.11|480.34|478.34|480.4|478.4|480.07|478.07|23
1605695440000|2020-11-18 10:30:40|480.33|478.33|480.36|478.36|480.43|478.43|480.33|478.33|27
1605695450000|2020-11-18 10:30:50|480.4|478.4|480.15|478.15|480.4|478.4|480.15|478.15|24
1605695460000|2020-11-18 10:31:00|480.16|478.16|480.11|478.11|480.19|478.19|480.1|478.1|22
1605695470000|2020-11-18 10:31:10|480.15|478.15|480.03|478.03|480.15|478.15|480.03|478.03|15
1605695480000|2020-11-18 10:31:20|480.04|478.04|480|478|480.13|478.13|479.97|477.97|14
1605695490000|2020-11-18 10:31:30|479.97|477.97|479.86|477.86|479.98|477.98|479.83|477.83|21
1605695500000|2020-11-18 10:31:40|479.88|477.88|480.02|478.02|480.02|478.02|479.87|477.87|26
1605695510000|2020-11-18 10:31:50|480.06|478.06|479.89|477.89|480.09|478.09|479.89|477.89|24
1605695520000|2020-11-18 10:32:00|479.87|477.87|479.86|477.86|479.93|477.93|479.85|477.85|11
1605695530000|2020-11-18 10:32:10|479.87|477.87|479.81|477.81|479.92|477.92|479.78|477.78|16
1605695540000|2020-11-18 10:32:20|479.82|477.82|479.76|477.76|479.82|477.82|479.66|477.66|19
1605695550000|2020-11-18 10:32:30|479.78|477.78|480.03|478.03|480.03|478.03|479.73|477.73|34
1605695560000|2020-11-18 10:32:40|480.1|478.1|480.33|478.33|480.33|478.33|480.07|478.07|29
1605695570000|2020-11-18 10:32:50|480.26|478.26|480.88|478.88|480.88|478.88|480.21|478.21|25
1605695580000|2020-11-18 10:33:00|480.95|478.95|480.65|478.65|480.95|478.95|480.54|478.54|34
1605695590000|2020-11-18 10:33:10|480.64|478.64|480.58|478.58|480.68|478.68|480.54|478.54|22
1605695600000|2020-11-18 10:33:20|480.59|478.59|480.6|478.6|480.64|478.64|480.55|478.55|21
1605695610000|2020-11-18 10:33:30|480.62|478.62|480.29|478.29|480.64|478.64|480.29|478.29|25
1605695620000|2020-11-18 10:33:40|480.27|478.27|480.73|478.73|480.77|478.77|480.27|478.27|33
1605695630000|2020-11-18 10:33:50|480.78|478.78|480.87|478.87|480.95|478.95|480.78|478.78|32
1605695640000|2020-11-18 10:34:00|480.86|478.86|480.64|478.64|480.91|478.91|480.64|478.64|31
1605695650000|2020-11-18 10:34:10|480.63|478.63|480.73|478.73|480.73|478.73|480.59|478.59|20
1605695660000|2020-11-18 10:34:20|480.8|478.8|480.6|478.6|480.84|478.84|480.52|478.52|22
1605695670000|2020-11-18 10:34:30|480.58|478.58|480.72|478.72|480.82|478.82|480.48|478.48|29
1605695680000|2020-11-18 10:34:40|480.76|478.76|480.82|478.82|480.82|478.82|480.75|478.75|10
1605695690000|2020-11-18 10:34:50|480.81|478.81|480.85|478.85|480.85|478.85|480.79|478.79|7
1605695700000|2020-11-18 10:35:00|480.86|478.86|480.97|478.97|481.04|479.04|480.86|478.86|33
1605695710000|2020-11-18 10:35:10|480.98|478.98|480.94|478.94|480.99|478.99|480.92|478.92|20
1605695720000|2020-11-18 10:35:20|480.96|478.96|480.9|478.9|481.04|479.04|480.89|478.89|19
1605695730000|2020-11-18 10:35:30|480.85|478.85|480.88|478.88|480.88|478.88|480.72|478.72|16
1605695740000|2020-11-18 10:35:40|480.92|478.92|481.07|479.07|481.1|479.1|480.89|478.89|26
1605695750000|2020-11-18 10:35:50|481.09|479.09|480.91|478.91|481.09|479.09|480.83|478.83|23
1605695760000|2020-11-18 10:36:00|480.92|478.92|480.96|478.96|480.98|478.98|480.85|478.85|30
1605695770000|2020-11-18 10:36:10|480.91|478.91|481|479|481.07|479.07|480.86|478.86|34
1605695780000|2020-11-18 10:36:20|480.97|478.97|481.15|479.15|481.19|479.19|480.97|478.97|27
1605695790000|2020-11-18 10:36:30|481.11|479.11|481.11|479.11|481.18|479.18|481.05|479.05|29
1605695800000|2020-11-18 10:36:40|481.08|479.08|481.23|479.23|481.23|479.23|481|479|21
1605695810000|2020-11-18 10:36:50|481.2|479.2|480.96|478.96|481.23|479.23|480.96|478.96|25
1605695820000|2020-11-18 10:37:00|480.97|478.97|480.98|478.98|481.03|479.03|480.96|478.96|20
1605695830000|2020-11-18 10:37:10|481|479|480.98|478.98|481.06|479.06|480.97|478.97|14
1605695840000|2020-11-18 10:37:20|480.99|478.99|480.8|478.8|480.99|478.99|480.79|478.79|26
1605695850000|2020-11-18 10:37:30|480.81|478.81|480.67|478.67|480.83|478.83|480.66|478.66|25
1605695860000|2020-11-18 10:37:40|480.66|478.66|480.72|478.72|480.74|478.74|480.66|478.66|11
1605695870000|2020-11-18 10:37:50|480.71|478.71|481.03|479.03|481.03|479.03|480.71|478.71|26
1605695880000|2020-11-18 10:38:00|481.06|479.06|481.06|479.06|481.12|479.12|481.02|479.02|27
1605695890000|2020-11-18 10:38:10|481.05|479.05|480.87|478.87|481.05|479.05|480.87|478.87|27
1605695900000|2020-11-18 10:38:20|480.89|478.89|480.97|478.97|481.08|479.08|480.87|478.87|30
1605695910000|2020-11-18 10:38:30|480.94|478.94|480.96|478.96|481|479|480.94|478.94|15
1605695920000|2020-11-18 10:38:40|480.98|478.98|480.98|478.98|481.12|479.12|480.96|478.96|26
1605695930000|2020-11-18 10:38:50|481|479|481|479|481.02|479.02|480.98|478.98|23
1605695940000|2020-11-18 10:39:00|481.01|479.01|480.97|478.97|481.02|479.02|480.96|478.96|16
1605695950000|2020-11-18 10:39:10|480.98|478.98|480.93|478.93|481.01|479.01|480.92|478.92|15
1605695960000|2020-11-18 10:39:20|480.92|478.92|480.93|478.93|480.98|478.98|480.91|478.91|20
1605695970000|2020-11-18 10:39:30|480.95|478.95|480.91|478.91|480.95|478.95|480.88|478.88|13
1605695980000|2020-11-18 10:39:40|480.89|478.89|480.91|478.91|480.96|478.96|480.88|478.88|19
1605695990000|2020-11-18 10:39:50|480.88|478.88|480.67|478.67|480.91|478.91|480.63|478.63|23
1605696000000|2020-11-18 10:40:00|480.64|478.64|480.99|478.99|481.05|479.05|480.63|478.63|19
1605696010000|2020-11-18 10:40:10|481|479|480.85|478.85|481.09|479.09|480.85|478.85|20
1605696020000|2020-11-18 10:40:20|480.86|478.86|481.05|479.05|481.05|479.05|480.85|478.85|18
1605696030000|2020-11-18 10:40:30|480.95|478.95|480.99|478.99|481.05|479.05|480.95|478.95|17
1605696040000|2020-11-18 10:40:40|480.98|478.98|480.89|478.89|480.98|478.98|480.89|478.89|8
1605696050000|2020-11-18 10:40:50|480.84|478.84|480.79|478.79|480.84|478.84|480.76|478.76|23
1605696060000|2020-11-18 10:41:00|480.77|478.77|480.72|478.72|480.79|478.79|480.72|478.72|14
1605696070000|2020-11-18 10:41:10|480.75|478.75|480.69|478.69|480.89|478.89|480.68|478.68|28
1605696080000|2020-11-18 10:41:20|480.71|478.71|480.59|478.59|480.72|478.72|480.58|478.58|17
1605696090000|2020-11-18 10:41:30|480.6|478.6|480.59|478.59|480.6|478.6|480.58|478.58|12
1605696100000|2020-11-18 10:41:40|480.57|478.57|480.46|478.46|480.58|478.58|480.45|478.45|16
1605696110000|2020-11-18 10:41:50|480.5|478.5|479.89|477.89|480.5|478.5|479.89|477.89|30
1605696120000|2020-11-18 10:42:00|479.9|477.9|480.02|478.02|480.2|478.2|479.9|477.9|23
1605696130000|2020-11-18 10:42:10|480.01|478.01|480|478|480.11|478.11|479.94|477.94|28
1605696140000|2020-11-18 10:42:20|479.99|477.99|480.04|478.04|480.04|478.04|479.93|477.93|19
1605696150000|2020-11-18 10:42:30|480.03|478.03|480.32|478.32|480.32|478.32|480.03|478.03|21
1605696160000|2020-11-18 10:42:40|480.37|478.37|480.25|478.25|480.5|478.5|480.16|478.16|28
1605696170000|2020-11-18 10:42:50|480.23|478.23|480.37|478.37|480.43|478.43|480.22|478.22|19
1605696180000|2020-11-18 10:43:00|480.38|478.38|480.23|478.23|480.42|478.42|480.23|478.23|30
1605696190000|2020-11-18 10:43:10|480.18|478.18|480.03|478.03|480.18|478.18|480.02|478.02|26
1605696200000|2020-11-18 10:43:20|480.02|478.02|480.03|478.03|480.12|478.12|479.94|477.94|30
1605696210000|2020-11-18 10:43:30|480.04|478.04|480|478|480.04|478.04|479.98|477.98|14
1605696220000|2020-11-18 10:43:40|480.02|478.02|479.97|477.97|480.02|478.02|479.96|477.96|9
1605696230000|2020-11-18 10:43:50|479.95|477.95|479.91|477.91|479.99|477.99|479.89|477.89|25
1605696240000|2020-11-18 10:44:00|480|478|479.98|477.98|480.02|478.02|479.95|477.95|16
1605696250000|2020-11-18 10:44:10|479.99|477.99|479.95|477.95|479.99|477.99|479.94|477.94|12
1605696260000|2020-11-18 10:44:20|480.01|478.01|480.05|478.05|480.05|478.05|480.01|478.01|3
1605696270000|2020-11-18 10:44:30|480.03|478.03|480.12|478.12|480.31|478.31|480.03|478.03|23
1605696280000|2020-11-18 10:44:40|480.13|478.13|480.03|478.03|480.17|478.17|479.99|477.99|23
1605696290000|2020-11-18 10:44:50|480.04|478.04|480.32|478.32|480.33|478.33|480.03|478.03|20
1605696300000|2020-11-18 10:45:00|480.29|478.29|480.26|478.26|480.29|478.29|480.18|478.18|21
1605696310000|2020-11-18 10:45:10|480.24|478.24|479.92|477.92|480.27|478.27|479.92|477.92|24
1605696320000|2020-11-18 10:45:20|479.94|477.94|479.77|477.77|479.94|477.94|479.77|477.77|19
1605696330000|2020-11-18 10:45:30|479.76|477.76|479.84|477.84|479.84|477.84|479.75|477.75|27
1605696340000|2020-11-18 10:45:40|479.8|477.8|479.93|477.93|479.93|477.93|479.79|477.79|27
1605696350000|2020-11-18 10:45:50|479.9|477.9|480.09|478.09|480.09|478.09|479.89|477.89|26
1605696360000|2020-11-18 10:46:00|480.06|478.06|479.95|477.95|480.08|478.08|479.91|477.91|24
1605696370000|2020-11-18 10:46:10|479.94|477.94|479.92|477.92|479.99|477.99|479.89|477.89|29
1605696380000|2020-11-18 10:46:20|479.93|477.93|479.89|477.89|480.04|478.04|479.79|477.79|34
1605696390000|2020-11-18 10:46:30|479.88|477.88|480.02|478.02|480.03|478.03|479.77|477.77|27
1605696400000|2020-11-18 10:46:40|480.01|478.01|480.02|478.02|480.03|478.03|479.88|477.88|27
1605696410000|2020-11-18 10:46:50|480.03|478.03|479.99|477.99|480.04|478.04|479.95|477.95|21
1605696420000|2020-11-18 10:47:00|480.02|478.02|480.02|478.02|480.18|478.18|480|478|27
1605696430000|2020-11-18 10:47:10|480.09|478.09|480.14|478.14|480.14|478.14|480.03|478.03|20
1605696440000|2020-11-18 10:47:20|480.13|478.13|480.12|478.12|480.17|478.17|480.08|478.08|12
1605696450000|2020-11-18 10:47:30|480.1|478.1|480.04|478.04|480.1|478.1|480.02|478.02|15
1605696460000|2020-11-18 10:47:40|480.06|478.06|480.09|478.09|480.14|478.14|480.05|478.05|16
1605696470000|2020-11-18 10:47:50|480.11|478.11|480.11|478.11|480.12|478.12|480.1|478.1|8
1605696480000|2020-11-18 10:48:00|480.1|478.1|479.99|477.99|480.14|478.14|479.96|477.96|24
1605696490000|2020-11-18 10:48:10|480|478|480.03|478.03|480.07|478.07|479.96|477.96|20
1605696500000|2020-11-18 10:48:20|480.01|478.01|479.76|477.76|480.01|478.01|479.75|477.75|30
1605696510000|2020-11-18 10:48:30|479.77|477.77|479.75|477.75|479.77|477.77|479.71|477.71|17
1605696520000|2020-11-18 10:48:40|479.74|477.74|479.73|477.73|479.88|477.88|479.68|477.68|31
1605696530000|2020-11-18 10:48:50|479.8|477.8|479.91|477.91|479.91|477.91|479.73|477.73|24
1605696540000|2020-11-18 10:49:00|479.94|477.94|479.85|477.85|479.94|477.94|479.8|477.8|28
1605696550000|2020-11-18 10:49:10|479.8|477.8|479.95|477.95|479.97|477.97|479.79|477.79|26
1605696560000|2020-11-18 10:49:20|479.96|477.96|479.87|477.87|479.97|477.97|479.82|477.82|28
1605696570000|2020-11-18 10:49:30|479.9|477.9|479.85|477.85|479.93|477.93|479.84|477.84|27
1605696580000|2020-11-18 10:49:40|479.82|477.82|479.85|477.85|479.86|477.86|479.81|477.81|22
1605696590000|2020-11-18 10:49:50|479.84|477.84|480.1|478.1|480.17|478.17|479.82|477.82|27
1605696600000|2020-11-18 10:50:00|480.09|478.09|480.15|478.15|480.17|478.17|480.08|478.08|27
1605696610000|2020-11-18 10:50:10|480.13|478.13|480.14|478.14|480.19|478.19|480.09|478.09|27
1605696620000|2020-11-18 10:50:20|480.16|478.16|480.1|478.1|480.16|478.16|480.07|478.07|25
1605696630000|2020-11-18 10:50:30|480.09|478.09|480.25|478.25|480.3|478.3|480.09|478.09|31
1605696640000|2020-11-18 10:50:40|480.27|478.27|480.26|478.26|480.3|478.3|480.2|478.2|23
1605696650000|2020-11-18 10:50:50|480.27|478.27|480.56|478.56|480.63|478.63|480.27|478.27|19
1605696660000|2020-11-18 10:51:00|480.6|478.6|480.9|478.9|480.9|478.9|480.58|478.58|21
1605696670000|2020-11-18 10:51:10|480.91|478.91|481.2|479.2|481.2|479.2|480.91|478.91|28
1605696680000|2020-11-18 10:51:20|481.17|479.17|481.28|479.28|481.37|479.37|481.17|479.17|30
1605696690000|2020-11-18 10:51:30|481.23|479.23|481.32|479.32|481.39|479.39|481.23|479.23|20
1605696700000|2020-11-18 10:51:40|481.35|479.35|481.23|479.23|481.35|479.35|481.23|479.23|10
1605696710000|2020-11-18 10:51:50|481.17|479.17|480.87|478.87|481.17|479.17|480.87|478.87|19
1605696720000|2020-11-18 10:52:00|480.83|478.83|480.9|478.9|481.03|479.03|480.83|478.83|26
1605696730000|2020-11-18 10:52:10|480.89|478.89|481.07|479.07|481.07|479.07|480.87|478.87|20
1605696740000|2020-11-18 10:52:20|481.05|479.05|481.03|479.03|481.1|479.1|481|479|22
1605696750000|2020-11-18 10:52:30|481.05|479.05|481.17|479.17|481.17|479.17|481.04|479.04|25
1605696760000|2020-11-18 10:52:40|481.24|479.24|481.15|479.15|481.25|479.25|481.11|479.11|23
1605696770000|2020-11-18 10:52:50|481.12|479.12|481.19|479.19|481.26|479.26|481.12|479.12|20
1605696780000|2020-11-18 10:53:00|481.25|479.25|481.36|479.36|481.36|479.36|481.22|479.22|20
1605696790000|2020-11-18 10:53:10|481.35|479.35|481.34|479.34|481.53|479.53|481.19|479.19|29
1605696800000|2020-11-18 10:53:20|481.35|479.35|481.31|479.31|481.36|479.36|481.2|479.2|15
1605696810000|2020-11-18 10:53:30|481.3|479.3|481.49|479.49|481.51|479.51|481.3|479.3|16
1605696820000|2020-11-18 10:53:40|481.5|479.5|481.5|479.5|481.51|479.51|481.45|479.45|11
1605696830000|2020-11-18 10:53:50|481.49|479.49|481.5|479.5|481.5|479.5|481.29|479.29|19
1605696840000|2020-11-18 10:54:00|481.49|479.49|481.64|479.64|481.64|479.64|481.42|479.42|17
1605696850000|2020-11-18 10:54:10|481.67|479.67|481.65|479.65|481.67|479.67|481.52|479.52|27
1605696860000|2020-11-18 10:54:20|481.63|479.63|481.72|479.72|481.72|479.72|481.63|479.63|9
1605696870000|2020-11-18 10:54:30|481.73|479.73|481.58|479.58|481.77|479.77|481.53|479.53|15
1605696880000|2020-11-18 10:54:40|481.54|479.54|481.36|479.36|481.54|479.54|481.35|479.35|9
1605696890000|2020-11-18 10:54:50|481.38|479.38|481.53|479.53|481.55|479.55|481.36|479.36|21
1605696900000|2020-11-18 10:55:00|481.51|479.51|481.43|479.43|481.51|479.51|481.38|479.38|9
1605696910000|2020-11-18 10:55:10|481.38|479.38|481.18|479.18|481.38|479.38|481.16|479.16|18
1605696920000|2020-11-18 10:55:20|481.17|479.17|481.28|479.28|481.28|479.28|481.04|479.04|21
1605696930000|2020-11-18 10:55:30|481.21|479.21|481.34|479.34|481.52|479.52|481.14|479.14|27
1605696940000|2020-11-18 10:55:40|481.35|479.35|481.26|479.26|481.46|479.46|481.26|479.26|18
1605696950000|2020-11-18 10:55:50|481.27|479.27|481.24|479.24|481.33|479.33|481.22|479.22|21
1605696960000|2020-11-18 10:56:00|481.26|479.26|481.37|479.37|481.4|479.4|481.24|479.24|22
1605696970000|2020-11-18 10:56:10|481.36|479.36|481.25|479.25|481.42|479.42|481.25|479.25|16
1605696980000|2020-11-18 10:56:20|481.23|479.23|481.23|479.23|481.25|479.25|481.16|479.16|18
1605696990000|2020-11-18 10:56:30|481.19|479.19|481.19|479.19|481.2|479.2|481.17|479.17|6
1605697000000|2020-11-18 10:56:40|481.2|479.2|481.17|479.17|481.2|479.2|481.14|479.14|5
1605697010000|2020-11-18 10:56:50|481.16|479.16|481.17|479.17|481.17|479.17|481.16|479.16|2
1605697030000|2020-11-18 10:57:10|481.14|479.14|481.21|479.21|481.29|479.29|481.14|479.14|10
1605697040000|2020-11-18 10:57:20|481.18|479.18|481.15|479.15|481.22|479.22|481.1|479.1|15
1605697050000|2020-11-18 10:57:30|481.11|479.11|481.2|479.2|481.26|479.26|481.11|479.11|18
1605697060000|2020-11-18 10:57:40|481.21|479.21|481.17|479.17|481.22|479.22|481.17|479.17|16
1605697070000|2020-11-18 10:57:50|481.19|479.19|481.19|479.19|481.28|479.28|481.14|479.14|10
1605697090000|2020-11-18 10:58:10|481.2|479.2|481.3|479.3|481.32|479.32|481.17|479.17|17
1605697100000|2020-11-18 10:58:20|481.32|479.32|481.29|479.29|481.36|479.36|481.23|479.23|14
1605697110000|2020-11-18 10:58:30|481.28|479.28|481.34|479.34|481.34|479.34|481.2|479.2|15
1605697120000|2020-11-18 10:58:40|481.33|479.33|481.35|479.35|481.41|479.41|481.28|479.28|19
1605697130000|2020-11-18 10:58:50|481.36|479.36|481.58|479.58|481.63|479.63|481.36|479.36|16
1605697140000|2020-11-18 10:59:00|481.59|479.59|481.55|479.55|481.62|479.62|481.53|479.53|12
1605697150000|2020-11-18 10:59:10|481.56|479.56|481.6|479.6|481.61|479.61|481.56|479.56|4
1605697160000|2020-11-18 10:59:20|481.61|479.61|482.5|480.5|482.5|480.5|481.59|479.59|30
1605697170000|2020-11-18 10:59:30|482.47|480.47|483.07|481.07|483.17|481.17|482.42|480.42|34
1605697180000|2020-11-18 10:59:40|483.16|481.16|483.13|481.13|483.41|481.41|483.06|481.06|27
1605697190000|2020-11-18 10:59:50|483.08|481.08|483.52|481.52|483.52|481.52|483|481|32
1605697200000|2020-11-18 11:00:00|483.53|481.53|483.22|481.22|483.64|481.64|483.22|481.22|32
1605697210000|2020-11-18 11:00:10|483.21|481.21|482.77|480.77|483.21|481.21|482.62|480.62|28
1605697220000|2020-11-18 11:00:20|482.76|480.76|482.88|480.88|482.97|480.97|482.68|480.68|33
1605697230000|2020-11-18 11:00:30|482.86|480.86|482.65|480.65|482.89|480.89|482.63|480.63|19
1605697240000|2020-11-18 11:00:40|482.6|480.6|482.48|480.48|482.61|480.61|482.47|480.47|20
1605697250000|2020-11-18 11:00:50|482.49|480.49|482.5|480.5|482.56|480.56|482.49|480.49|22
1605697260000|2020-11-18 11:01:00|482.49|480.49|481.8|479.8|482.49|480.49|481.8|479.8|23
1605697270000|2020-11-18 11:01:10|481.74|479.74|481.54|479.54|481.74|479.74|481.54|479.54|22
1605697280000|2020-11-18 11:01:20|481.55|479.55|481.58|479.58|481.79|479.79|481.35|479.35|31
1605697290000|2020-11-18 11:01:30|481.67|479.67|482.17|480.17|482.18|480.18|481.59|479.59|21
1605697300000|2020-11-18 11:01:40|482.18|480.18|481.58|479.58|482.18|480.18|481.58|479.58|33
1605697310000|2020-11-18 11:01:50|481.59|479.59|481.57|479.57|481.65|479.65|481.49|479.49|22
1605697320000|2020-11-18 11:02:00|481.56|479.56|481.32|479.32|481.6|479.6|481.32|479.32|23
1605697330000|2020-11-18 11:02:10|481.33|479.33|481.42|479.42|481.42|479.42|481.26|479.26|22
1605697340000|2020-11-18 11:02:20|481.46|479.46|481.11|479.11|481.53|479.53|481.07|479.07|28
1605697350000|2020-11-18 11:02:30|481.12|479.12|481.17|479.17|481.26|479.26|481.12|479.12|19
1605697360000|2020-11-18 11:02:40|481.2|479.2|481.32|479.32|481.33|479.33|481.19|479.19|20
1605697370000|2020-11-18 11:02:50|481.3|479.3|481.2|479.2|481.3|479.3|481.15|479.15|18
1605697380000|2020-11-18 11:03:00|481.18|479.18|481.04|479.04|481.18|479.18|481.01|479.01|17
1605697390000|2020-11-18 11:03:10|481.05|479.05|481.02|479.02|481.07|479.07|480.98|478.98|19
1605697400000|2020-11-18 11:03:20|481|479|481.06|479.06|481.08|479.08|480.99|478.99|15
1605697410000|2020-11-18 11:03:30|481.04|479.04|481.04|479.04|481.09|479.09|481.03|479.03|17
1605697420000|2020-11-18 11:03:40|480.95|478.95|480.82|478.82|480.97|478.97|480.82|478.82|16
1605697430000|2020-11-18 11:03:50|480.84|478.84|480.73|478.73|480.84|478.84|480.72|478.72|15
1605697440000|2020-11-18 11:04:00|480.72|478.72|480.82|478.82|480.82|478.82|480.66|478.66|16
1605697450000|2020-11-18 11:04:10|480.83|478.83|480.79|478.79|480.89|478.89|480.75|478.75|23
1605697460000|2020-11-18 11:04:20|480.8|478.8|480.99|478.99|481.09|479.09|480.8|478.8|22
1605697470000|2020-11-18 11:04:30|481.02|479.02|481.22|479.22|481.32|479.32|481.02|479.02|32
1605697480000|2020-11-18 11:04:40|481.26|479.26|481.1|479.1|481.26|479.26|481|479|24
1605697490000|2020-11-18 11:04:50|481.06|479.06|481.18|479.18|481.18|479.18|481.06|479.06|20
1605697500000|2020-11-18 11:05:00|481.21|479.21|481.38|479.38|481.4|479.4|481.17|479.17|24
1605697510000|2020-11-18 11:05:10|481.39|479.39|481.54|479.54|481.61|479.61|481.39|479.39|19
1605697520000|2020-11-18 11:05:20|481.51|479.51|481.4|479.4|481.56|479.56|481.33|479.33|26
1605697530000|2020-11-18 11:05:30|481.37|479.37|481.39|479.39|481.44|479.44|481.36|479.36|20
1605697540000|2020-11-18 11:05:40|481.48|479.48|481.36|479.36|481.48|479.48|481.32|479.32|27
1605697550000|2020-11-18 11:05:50|481.37|479.37|481.19|479.19|481.39|479.39|481.11|479.11|25
1605697560000|2020-11-18 11:06:00|481.2|479.2|481.06|479.06|481.28|479.28|481.06|479.06|22
1605697570000|2020-11-18 11:06:10|481.07|479.07|480.78|478.78|481.16|479.16|480.78|478.78|24
1605697580000|2020-11-18 11:06:20|480.75|478.75|480.8|478.8|480.87|478.87|480.75|478.75|13
1605697590000|2020-11-18 11:06:30|480.84|478.84|480.76|478.76|480.91|478.91|480.76|478.76|27
1605697600000|2020-11-18 11:06:40|480.77|478.77|480.61|478.61|480.86|478.86|480.6|478.6|18
1605697610000|2020-11-18 11:06:50|480.62|478.62|480.61|478.61|480.62|478.62|480.57|478.57|8
1605697620000|2020-11-18 11:07:00|480.66|478.66|480.76|478.76|480.81|478.81|480.61|478.61|22
1605697630000|2020-11-18 11:07:10|480.75|478.75|480.69|478.69|480.75|478.75|480.65|478.65|13
1605697640000|2020-11-18 11:07:20|480.66|478.66|480.6|478.6|480.74|478.74|480.6|478.6|13
1605697650000|2020-11-18 11:07:30|480.62|478.62|480.74|478.74|480.74|478.74|480.61|478.61|16
1605697660000|2020-11-18 11:07:40|480.75|478.75|480.66|478.66|480.78|478.78|480.64|478.64|16
1605697670000|2020-11-18 11:07:50|480.67|478.67|480.51|478.51|480.67|478.67|480.46|478.46|22
1605697680000|2020-11-18 11:08:00|480.5|478.5|480.57|478.57|480.63|478.63|480.48|478.48|25
1605697690000|2020-11-18 11:08:10|480.59|478.59|480.55|478.55|480.61|478.61|480.5|478.5|17
1605697700000|2020-11-18 11:08:20|480.56|478.56|480.51|478.51|480.61|478.61|480.51|478.51|13
1605697710000|2020-11-18 11:08:30|480.53|478.53|480.5|478.5|480.56|478.56|480.45|478.45|21
1605697720000|2020-11-18 11:08:40|480.55|478.55|480.51|478.51|480.66|478.66|480.49|478.49|24
1605697730000|2020-11-18 11:08:50|480.48|478.48|480.48|478.48|480.51|478.51|480.47|478.47|12
1605697740000|2020-11-18 11:09:00|480.42|478.42|480.34|478.34|480.5|478.5|480.32|478.32|18
1605697750000|2020-11-18 11:09:10|480.35|478.35|480.37|478.37|480.42|478.42|480.34|478.34|11
1605697760000|2020-11-18 11:09:20|480.36|478.36|480.49|478.49|480.57|478.57|480.36|478.36|15
1605697770000|2020-11-18 11:09:30|480.5|478.5|480.52|478.52|480.52|478.52|480.48|478.48|13
1605697780000|2020-11-18 11:09:40|480.46|478.46|480.36|478.36|480.54|478.54|480.32|478.32|14
1605697790000|2020-11-18 11:09:50|480.35|478.35|480.33|478.33|480.43|478.43|480.25|478.25|12
1605697800000|2020-11-18 11:10:00|480.32|478.32|480.27|478.27|480.32|478.32|480.27|478.27|7
1605697810000|2020-11-18 11:10:10|480.3|478.3|480.27|478.27|480.34|478.34|480.25|478.25|18
1605697820000|2020-11-18 11:10:20|480.3|478.3|480.28|478.28|480.3|478.3|480.25|478.25|11
1605697830000|2020-11-18 11:10:30|480.29|478.29|480.26|478.26|480.32|478.32|480.25|478.25|19
1605697840000|2020-11-18 11:10:40|480.29|478.29|480.22|478.22|480.31|478.31|480.16|478.16|14
1605697850000|2020-11-18 11:10:50|480.21|478.21|480.29|478.29|480.29|478.29|480.16|478.16|16
1605697860000|2020-11-18 11:11:00|480.34|478.34|480.23|478.23|480.36|478.36|480.21|478.21|14
1605697870000|2020-11-18 11:11:10|480.22|478.22|480.04|478.04|480.22|478.22|480.04|478.04|18
1605697880000|2020-11-18 11:11:20|480.01|478.01|479.41|477.41|480.01|478.01|479.36|477.36|22
1605697890000|2020-11-18 11:11:30|479.39|477.39|479.62|477.62|479.63|477.63|479.36|477.36|29
1605697900000|2020-11-18 11:11:40|479.57|477.57|479.85|477.85|479.85|477.85|479.53|477.53|28
1605697910000|2020-11-18 11:11:50|479.81|477.81|479.85|477.85|479.89|477.89|479.7|477.7|33
1605697920000|2020-11-18 11:12:00|479.86|477.86|480.11|478.11|480.11|478.11|479.86|477.86|27
1605697930000|2020-11-18 11:12:10|480.1|478.1|480.2|478.2|480.22|478.22|480.08|478.08|27
1605697940000|2020-11-18 11:12:20|480.21|478.21|480.18|478.18|480.34|478.34|480|478|34
1605697950000|2020-11-18 11:12:30|480.17|478.17|480.13|478.13|480.18|478.18|479.96|477.96|18
1605697960000|2020-11-18 11:12:40|480.14|478.14|480.34|478.34|480.36|478.36|480.14|478.14|19
1605697970000|2020-11-18 11:12:50|480.33|478.33|480.15|478.15|480.4|478.4|480.13|478.13|27
1605697980000|2020-11-18 11:13:00|480.18|478.18|480.27|478.27|480.27|478.27|480.18|478.18|21
1605697990000|2020-11-18 11:13:10|480.28|478.28|480.38|478.38|480.4|478.4|480.28|478.28|21
1605698000000|2020-11-18 11:13:20|480.39|478.39|480.7|478.7|480.7|478.7|480.38|478.38|20
1605698010000|2020-11-18 11:13:30|480.69|478.69|480.65|478.65|480.7|478.7|480.54|478.54|22
1605698020000|2020-11-18 11:13:40|480.64|478.64|480.59|478.59|480.64|478.64|480.53|478.53|21
1605698030000|2020-11-18 11:13:50|480.56|478.56|480.59|478.59|480.6|478.6|480.56|478.56|16
1605698040000|2020-11-18 11:14:00|480.6|478.6|480.7|478.7|480.7|478.7|480.59|478.59|8
1605698050000|2020-11-18 11:14:10|480.67|478.67|480.61|478.61|480.67|478.67|480.56|478.56|12
1605698060000|2020-11-18 11:14:20|480.6|478.6|480.68|478.68|480.69|478.69|480.6|478.6|11
1605698070000|2020-11-18 11:14:30|480.69|478.69|480.78|478.78|480.81|478.81|480.69|478.69|18
1605698080000|2020-11-18 11:14:40|480.77|478.77|480.75|478.75|480.78|478.78|480.75|478.75|4
1605698090000|2020-11-18 11:14:50|480.77|478.77|480.76|478.76|480.77|478.77|480.64|478.64|13
1605698100000|2020-11-18 11:15:00|480.75|478.75|480.6|478.6|480.77|478.77|480.59|478.59|21
1605698110000|2020-11-18 11:15:10|480.59|478.59|480.58|478.58|480.6|478.6|480.5|478.5|11
1605698120000|2020-11-18 11:15:20|480.65|478.65|480.56|478.56|480.65|478.65|480.52|478.52|13
1605698130000|2020-11-18 11:15:30|480.52|478.52|480.43|478.43|480.55|478.55|480.43|478.43|15
1605698140000|2020-11-18 11:15:40|480.45|478.45|480.43|478.43|480.45|478.45|480.41|478.41|10
1605698150000|2020-11-18 11:15:50|480.4|478.4|480.45|478.45|480.46|478.46|480.4|478.4|18
1605698160000|2020-11-18 11:16:00|480.46|478.46|480.54|478.54|480.63|478.63|480.44|478.44|19
1605698170000|2020-11-18 11:16:10|480.5|478.5|480.4|478.4|480.56|478.56|480.33|478.33|26
1605698180000|2020-11-18 11:16:20|480.38|478.38|480.4|478.4|480.42|478.42|480.36|478.36|15
1605698190000|2020-11-18 11:16:30|480.41|478.41|480.38|478.38|480.41|478.41|480.36|478.36|15
1605698200000|2020-11-18 11:16:40|480.37|478.37|480.38|478.38|480.39|478.39|480.35|478.35|11
1605698210000|2020-11-18 11:16:50|480.37|478.37|480.32|478.32|480.4|478.4|480.32|478.32|10
1605698220000|2020-11-18 11:17:00|480.31|478.31|480.35|478.35|480.35|478.35|480.31|478.31|4
1605698230000|2020-11-18 11:17:10|480.38|478.38|480.44|478.44|480.46|478.46|480.38|478.38|13
1605698240000|2020-11-18 11:17:20|480.49|478.49|480.63|478.63|480.64|478.64|480.48|478.48|12
1605698250000|2020-11-18 11:17:30|480.56|478.56|480.41|478.41|480.56|478.56|480.38|478.38|20
1605698260000|2020-11-18 11:17:40|480.4|478.4|480.33|478.33|480.41|478.41|480.32|478.32|10
1605698270000|2020-11-18 11:17:50|480.35|478.35|480.4|478.4|480.48|478.48|480.34|478.34|23
1605698280000|2020-11-18 11:18:00|480.41|478.41|480.4|478.4|480.43|478.43|480.4|478.4|6
1605698290000|2020-11-18 11:18:10|480.39|478.39|480.38|478.38|480.4|478.4|480.38|478.38|6
1605698300000|2020-11-18 11:18:20|480.34|478.34|480.37|478.37|480.39|478.39|480.23|478.23|20
1605698310000|2020-11-18 11:18:30|480.38|478.38|480.32|478.32|480.38|478.38|480.32|478.32|12
1605698320000|2020-11-18 11:18:40|480.34|478.34|480.21|478.21|480.34|478.34|480.18|478.18|16
1605698330000|2020-11-18 11:18:50|480.2|478.2|480.27|478.27|480.33|478.33|480.2|478.2|15
1605698340000|2020-11-18 11:19:00|480.28|478.28|480.34|478.34|480.4|478.4|480.23|478.23|10
1605698350000|2020-11-18 11:19:10|480.33|478.33|480.27|478.27|480.36|478.36|480.17|478.17|12
1605698360000|2020-11-18 11:19:20|480.19|478.19|480.06|478.06|480.25|478.25|480.06|478.06|20
1605698370000|2020-11-18 11:19:30|480.03|478.03|480.03|478.03|480.05|478.05|480|478|23
1605698380000|2020-11-18 11:19:40|480.01|478.01|479.92|477.92|480.18|478.18|479.92|477.92|17
1605698390000|2020-11-18 11:19:50|480.07|478.07|480.3|478.3|480.32|478.32|479.9|477.9|22
1605698400000|2020-11-18 11:20:00|480.29|478.29|480.19|478.19|480.29|478.29|480.16|478.16|10
1605698410000|2020-11-18 11:20:10|480.18|478.18|479.97|477.97|480.19|478.19|479.95|477.95|21
1605698420000|2020-11-18 11:20:20|479.95|477.95|479.92|477.92|479.95|477.95|479.81|477.81|19
1605698430000|2020-11-18 11:20:30|479.9|477.9|479.68|477.68|479.93|477.93|479.65|477.65|24
1605698440000|2020-11-18 11:20:40|479.62|477.62|479.73|477.73|479.78|477.78|479.61|477.61|21
1605698450000|2020-11-18 11:20:50|479.72|477.72|479.85|477.85|479.94|477.94|479.72|477.72|23
1605698460000|2020-11-18 11:21:00|479.79|477.79|479.89|477.89|480|478|479.78|477.78|26
1605698470000|2020-11-18 11:21:10|479.86|477.86|480.07|478.07|480.07|478.07|479.81|477.81|18
1605698480000|2020-11-18 11:21:20|480.02|478.02|480.15|478.15|480.18|478.18|480.02|478.02|26
1605698490000|2020-11-18 11:21:30|480.14|478.14|479.99|477.99|480.18|478.18|479.96|477.96|25
1605698500000|2020-11-18 11:21:40|480.01|478.01|479.88|477.88|480.02|478.02|479.88|477.88|13
1605698510000|2020-11-18 11:21:50|479.92|477.92|480.01|478.01|480.07|478.07|479.92|477.92|25
1605698520000|2020-11-18 11:22:00|480.03|478.03|480.19|478.19|480.22|478.22|480.03|478.03|23
1605698530000|2020-11-18 11:22:10|480.2|478.2|480.2|478.2|480.28|478.28|480.18|478.18|26
1605698540000|2020-11-18 11:22:20|480.19|478.19|479.96|477.96|480.2|478.2|479.94|477.94|17
1605698550000|2020-11-18 11:22:30|479.97|477.97|479.97|477.97|479.97|477.97|479.9|477.9|17
1605698560000|2020-11-18 11:22:40|479.98|477.98|479.86|477.86|480.01|478.01|479.77|477.77|23
1605698570000|2020-11-18 11:22:50|479.88|477.88|480.05|478.05|480.16|478.16|479.85|477.85|24
1605698580000|2020-11-18 11:23:00|480.06|478.06|480.17|478.17|480.2|478.2|480.06|478.06|9
1605698590000|2020-11-18 11:23:10|480.2|478.2|480.42|478.42|480.44|478.44|480.2|478.2|16
1605698600000|2020-11-18 11:23:20|480.39|478.39|480.21|478.21|480.42|478.42|480.21|478.21|12
1605698610000|2020-11-18 11:23:30|480.22|478.22|480.17|478.17|480.29|478.29|480.17|478.17|16
1605698620000|2020-11-18 11:23:40|480.19|478.19|479.96|477.96|480.22|478.22|479.95|477.95|20
1605698630000|2020-11-18 11:23:50|479.95|477.95|479.83|477.83|479.96|477.96|479.8|477.8|18
1605698640000|2020-11-18 11:24:00|479.93|477.93|479.99|477.99|480.14|478.14|479.93|477.93|22
1605698650000|2020-11-18 11:24:10|479.97|477.97|479.87|477.87|480.06|478.06|479.87|477.87|20
1605698660000|2020-11-18 11:24:20|479.92|477.92|480.05|478.05|480.06|478.06|479.91|477.91|8
1605698670000|2020-11-18 11:24:30|480.06|478.06|479.89|477.89|480.12|478.12|479.89|477.89|12
1605698680000|2020-11-18 11:24:40|479.91|477.91|480.21|478.21|480.22|478.22|479.91|477.91|15
1605698690000|2020-11-18 11:24:50|480.22|478.22|480.35|478.35|480.35|478.35|480.22|478.22|18
1605698700000|2020-11-18 11:25:00|480.37|478.37|480.33|478.33|480.39|478.39|480.27|478.27|21
1605698710000|2020-11-18 11:25:10|480.31|478.31|480.42|478.42|480.42|478.42|480.25|478.25|15
1605698720000|2020-11-18 11:25:20|480.32|478.32|480.39|478.39|480.47|478.47|480.32|478.32|17
1605698730000|2020-11-18 11:25:30|480.41|478.41|480.51|478.51|480.54|478.54|480.41|478.41|14
1605698740000|2020-11-18 11:25:40|480.52|478.52|480.42|478.42|480.57|478.57|480.42|478.42|24
1605698750000|2020-11-18 11:25:50|480.44|478.44|480.45|478.45|480.48|478.48|480.4|478.4|22
1605698760000|2020-11-18 11:26:00|480.48|478.48|480.5|478.5|480.51|478.51|480.43|478.43|15
1605698770000|2020-11-18 11:26:10|480.49|478.49|480.48|478.48|480.51|478.51|480.45|478.45|11
1605698780000|2020-11-18 11:26:20|480.5|478.5|480.54|478.54|480.56|478.56|480.49|478.49|16
1605698790000|2020-11-18 11:26:30|480.53|478.53|480.53|478.53|480.54|478.54|480.49|478.49|15
1605698800000|2020-11-18 11:26:40|480.5|478.5|480.07|478.07|480.53|478.53|480.07|478.07|21
1605698810000|2020-11-18 11:26:50|480.08|478.08|479.97|477.97|480.09|478.09|479.97|477.97|13
1605698820000|2020-11-18 11:27:00|479.96|477.96|479.8|477.8|479.96|477.96|479.8|477.8|16
1605698830000|2020-11-18 11:27:10|479.79|477.79|479.63|477.63|479.79|477.79|479.54|477.54|24
1605698840000|2020-11-18 11:27:20|479.6|477.6|479.75|477.75|479.76|477.76|479.53|477.53|24
1605698850000|2020-11-18 11:27:30|479.76|477.76|479.67|477.67|479.77|477.77|479.61|477.61|20
1605698860000|2020-11-18 11:27:40|479.66|477.66|479.75|477.75|479.84|477.84|479.66|477.66|16
1605698870000|2020-11-18 11:27:50|479.77|477.77|479.75|477.75|479.79|477.79|479.75|477.75|10
1605698880000|2020-11-18 11:28:00|479.76|477.76|479.59|477.59|479.76|477.76|479.51|477.51|21
1605698890000|2020-11-18 11:28:10|479.62|477.62|479.75|477.75|479.75|477.75|479.5|477.5|16
1605698900000|2020-11-18 11:28:20|479.77|477.77|479.65|477.65|479.85|477.85|479.64|477.64|12
1605698910000|2020-11-18 11:28:30|479.67|477.67|479.63|477.63|479.67|477.67|479.54|477.54|12
1605698920000|2020-11-18 11:28:40|479.62|477.62|479.6|477.6|479.65|477.65|479.52|477.52|19
1605698930000|2020-11-18 11:28:50|479.59|477.59|479.56|477.56|479.62|477.62|479.56|477.56|7
1605698940000|2020-11-18 11:29:00|479.55|477.55|479.54|477.54|479.55|477.55|479.52|477.52|6
1605698950000|2020-11-18 11:29:10|479.53|477.53|479.54|477.54|479.57|477.57|479.53|477.53|11
1605698960000|2020-11-18 11:29:20|479.53|477.53|479.52|477.52|479.53|477.53|479.52|477.52|2
1605698970000|2020-11-18 11:29:30|479.5|477.5|479.59|477.59|479.59|477.59|479.33|477.33|25
1605698980000|2020-11-18 11:29:40|479.65|477.65|479.61|477.61|479.66|477.66|479.59|477.59|10
1605698990000|2020-11-18 11:29:50|479.6|477.6|479.49|477.49|479.6|477.6|479.49|477.49|6
1605699000000|2020-11-18 11:30:00|479.47|477.47|479.39|477.39|479.48|477.48|479.38|477.38|14
1605699010000|2020-11-18 11:30:10|479.38|477.38|479.29|477.29|479.41|477.41|479.27|477.27|16
1605699020000|2020-11-18 11:30:20|479.3|477.3|478.94|476.94|479.33|477.33|478.94|476.94|18
1605699030000|2020-11-18 11:30:30|478.9|476.9|478.47|476.47|478.9|476.9|478.32|476.32|33
1605699040000|2020-11-18 11:30:40|478.42|476.42|478.73|476.73|478.73|476.73|478.26|476.26|27
1605699050000|2020-11-18 11:30:50|478.81|476.81|478.42|476.42|478.89|476.89|478.42|476.42|32
1605699060000|2020-11-18 11:31:00|478.4|476.4|478.33|476.33|478.47|476.47|478.16|476.16|28
1605699070000|2020-11-18 11:31:10|478.34|476.34|477.87|475.87|478.41|476.41|477.8|475.8|31
1605699080000|2020-11-18 11:31:20|478.01|476.01|478.01|476.01|478.06|476.06|477.86|475.86|27
1605699090000|2020-11-18 11:31:30|478.03|476.03|477.84|475.84|478.07|476.07|477.79|475.79|22
1605699100000|2020-11-18 11:31:40|477.79|475.79|478.22|476.22|478.25|476.25|477.75|475.75|26
1605699110000|2020-11-18 11:31:50|478.21|476.21|477.88|475.88|478.22|476.22|477.88|475.88|28
1605699120000|2020-11-18 11:32:00|477.86|475.86|478.4|476.4|478.42|476.42|477.86|475.86|31
1605699130000|2020-11-18 11:32:10|478.41|476.41|478.51|476.51|478.6|476.6|478.41|476.41|26
1605699140000|2020-11-18 11:32:20|478.49|476.49|478.16|476.16|478.57|476.57|478.14|476.14|29
1605699150000|2020-11-18 11:32:30|478.1|476.1|478.36|476.36|478.41|476.41|477.99|475.99|30
1605699160000|2020-11-18 11:32:40|478.4|476.4|478.27|476.27|478.42|476.42|478.2|476.2|30
1605699170000|2020-11-18 11:32:50|478.23|476.23|478.32|476.32|478.48|476.48|478.23|476.23|27
1605699180000|2020-11-18 11:33:00|478.33|476.33|478.25|476.25|478.37|476.37|478.24|476.24|14
1605699190000|2020-11-18 11:33:10|478.24|476.24|478.31|476.31|478.33|476.33|478.12|476.12|26
1605699200000|2020-11-18 11:33:20|478.33|476.33|478.17|476.17|478.42|476.42|478.16|476.16|26
1605699210000|2020-11-18 11:33:30|478.16|476.16|478.25|476.25|478.3|476.3|478.15|476.15|21
1605699220000|2020-11-18 11:33:40|478.24|476.24|478.25|476.25|478.31|476.31|478.2|476.2|25
1605699230000|2020-11-18 11:33:50|478.26|476.26|478.27|476.27|478.34|476.34|478.17|476.17|31
1605699240000|2020-11-18 11:34:00|478.28|476.28|478.35|476.35|478.52|476.52|478.26|476.26|31
1605699250000|2020-11-18 11:34:10|478.36|476.36|478.47|476.47|478.47|476.47|478.36|476.36|19
1605699260000|2020-11-18 11:34:20|478.46|476.46|478.81|476.81|478.81|476.81|478.46|476.46|26
1605699270000|2020-11-18 11:34:30|478.79|476.79|478.91|476.91|478.91|476.91|478.73|476.73|19
1605699280000|2020-11-18 11:34:40|478.92|476.92|478.91|476.91|479.12|477.12|478.84|476.84|22
1605699290000|2020-11-18 11:34:50|478.92|476.92|479.22|477.22|479.22|477.22|478.91|476.91|16
1605699300000|2020-11-18 11:35:00|479.21|477.21|478.85|476.85|479.22|477.22|478.83|476.83|18
1605699310000|2020-11-18 11:35:10|478.82|476.82|478.46|476.46|478.82|476.82|478.39|476.39|36
1605699320000|2020-11-18 11:35:20|478.44|476.44|478.38|476.38|478.45|476.45|478.35|476.35|23
1605699330000|2020-11-18 11:35:30|478.37|476.37|478.3|476.3|478.42|476.42|478.29|476.29|27
1605699340000|2020-11-18 11:35:40|478.28|476.28|478.33|476.33|478.35|476.35|478.18|476.18|25
1605699350000|2020-11-18 11:35:50|478.37|476.37|478.62|476.62|478.62|476.62|478.34|476.34|32
1605699360000|2020-11-18 11:36:00|478.58|476.58|478.7|476.7|478.71|476.71|478.44|476.44|29
1605699370000|2020-11-18 11:36:10|478.67|476.67|478.91|476.91|479.12|477.12|478.67|476.67|36
1605699380000|2020-11-18 11:36:20|478.95|476.95|479.05|477.05|479.07|477.07|478.9|476.9|21
1605699390000|2020-11-18 11:36:30|479.06|477.06|479.28|477.28|479.32|477.32|478.99|476.99|28
1605699400000|2020-11-18 11:36:40|479.27|477.27|479.35|477.35|479.35|477.35|479.24|477.24|23
1605699410000|2020-11-18 11:36:50|479.33|477.33|479.61|477.61|479.61|477.61|479.28|477.28|30
1605699420000|2020-11-18 11:37:00|479.63|477.63|479.2|477.2|479.63|477.63|479.19|477.19|26
1605699430000|2020-11-18 11:37:10|479.19|477.19|479.37|477.37|479.37|477.37|479.17|477.17|25
1605699440000|2020-11-18 11:37:20|479.36|477.36|479.51|477.51|479.64|477.64|479.24|477.24|29
1605699450000|2020-11-18 11:37:30|479.5|477.5|479.45|477.45|479.5|477.5|479.44|477.44|14
1605699460000|2020-11-18 11:37:40|479.48|477.48|479.53|477.53|479.53|477.53|479.47|477.47|23
1605699470000|2020-11-18 11:37:50|479.62|477.62|479.62|477.62|479.62|477.62|479.62|477.62|1
1605699480000|2020-11-18 11:38:00|479.61|477.61|479.78|477.78|479.79|477.79|479.55|477.55|10
1605699490000|2020-11-18 11:38:10|479.8|477.8|479.85|477.85|480.02|478.02|479.8|477.8|20
1605699500000|2020-11-18 11:38:20|479.86|477.86|479.66|477.66|479.86|477.86|479.66|477.66|29
1605699510000|2020-11-18 11:38:30|479.61|477.61|479.64|477.64|479.67|477.67|479.51|477.51|28
1605699520000|2020-11-18 11:38:40|479.63|477.63|479.59|477.59|479.63|477.63|479.52|477.52|31
1605699530000|2020-11-18 11:38:50|479.6|477.6|479.79|477.79|479.81|477.81|479.59|477.59|24
1605699540000|2020-11-18 11:39:00|479.78|477.78|479.65|477.65|479.78|477.78|479.61|477.61|27
1605699550000|2020-11-18 11:39:10|479.64|477.64|479.66|477.66|479.67|477.67|479.6|477.6|20
1605699560000|2020-11-18 11:39:20|479.67|477.67|479.64|477.64|479.73|477.73|479.53|477.53|24
1605699570000|2020-11-18 11:39:30|479.62|477.62|479.48|477.48|479.62|477.62|479.48|477.48|8
1605699580000|2020-11-18 11:39:40|479.47|477.47|479.86|477.86|479.95|477.95|479.47|477.47|30
1605699590000|2020-11-18 11:39:50|479.88|477.88|479.93|477.93|479.97|477.97|479.74|477.74|35
1605699600000|2020-11-18 11:40:00|479.92|477.92|479.86|477.86|479.94|477.94|479.81|477.81|21
1605699610000|2020-11-18 11:40:10|479.87|477.87|479.73|477.73|479.94|477.94|479.7|477.7|23
1605699620000|2020-11-18 11:40:20|479.75|477.75|479.84|477.84|479.91|477.91|479.75|477.75|24
1605699630000|2020-11-18 11:40:30|479.83|477.83|479.66|477.66|479.83|477.83|479.65|477.65|20
1605699640000|2020-11-18 11:40:40|479.65|477.65|479.7|477.7|479.7|477.7|479.62|477.62|18
1605699650000|2020-11-18 11:40:50|479.71|477.71|479.71|477.71|479.74|477.74|479.63|477.63|21
1605699660000|2020-11-18 11:41:00|479.63|477.63|479.82|477.82|479.84|477.84|479.62|477.62|23
1605699670000|2020-11-18 11:41:10|479.83|477.83|479.77|477.77|479.84|477.84|479.75|477.75|20
1605699680000|2020-11-18 11:41:20|479.78|477.78|479.96|477.96|479.96|477.96|479.78|477.78|28
1605699690000|2020-11-18 11:41:30|479.97|477.97|480.28|478.28|480.28|478.28|479.97|477.97|30
1605699700000|2020-11-18 11:41:40|480.29|478.29|480.33|478.33|480.34|478.34|480.27|478.27|13
1605699710000|2020-11-18 11:41:50|480.32|478.32|480.51|478.51|480.51|478.51|480.31|478.31|11
1605699720000|2020-11-18 11:42:00|480.55|478.55|480.42|478.42|480.59|478.59|480.42|478.42|27
1605699730000|2020-11-18 11:42:10|480.41|478.41|480.32|478.32|480.41|478.41|480.22|478.22|27
1605699740000|2020-11-18 11:42:20|480.33|478.33|480.44|478.44|480.45|478.45|480.33|478.33|25
1605699750000|2020-11-18 11:42:30|480.45|478.45|480.72|478.72|480.72|478.72|480.44|478.44|25
1605699760000|2020-11-18 11:42:40|480.69|478.69|480.78|478.78|480.81|478.81|480.68|478.68|20
1605699770000|2020-11-18 11:42:50|480.79|478.79|481.01|479.01|481.01|479.01|480.79|478.79|25
1605699780000|2020-11-18 11:43:00|481|479|481.09|479.09|481.09|479.09|480.99|478.99|28
1605699790000|2020-11-18 11:43:10|481.14|479.14|481.05|479.05|481.18|479.18|480.95|478.95|32
1605699800000|2020-11-18 11:43:20|481.04|479.04|481.13|479.13|481.18|479.18|481.03|479.03|26
1605699810000|2020-11-18 11:43:30|481.1|479.1|481.09|479.09|481.22|479.22|481.06|479.06|23
1605699820000|2020-11-18 11:43:40|481.12|479.12|481.25|479.25|481.26|479.26|481.12|479.12|16
1605699830000|2020-11-18 11:43:50|481.21|479.21|481.34|479.34|481.38|479.38|481.21|479.21|24
1605699840000|2020-11-18 11:44:00|481.37|479.37|480.98|478.98|481.38|479.38|480.98|478.98|22
1605699850000|2020-11-18 11:44:10|481|479|481.08|479.08|481.15|479.15|480.97|478.97|28
1605699860000|2020-11-18 11:44:20|481.09|479.09|481.03|479.03|481.2|479.2|480.97|478.97|25
1605699870000|2020-11-18 11:44:30|480.96|478.96|480.66|478.66|480.97|478.97|480.64|478.64|18
1605699880000|2020-11-18 11:44:40|480.67|478.67|480.75|478.75|480.75|478.75|480.67|478.67|6
1605699890000|2020-11-18 11:44:50|480.73|478.73|480.74|478.74|480.75|478.75|480.7|478.7|11
1605699900000|2020-11-18 11:45:00|480.73|478.73|480.72|478.72|480.8|478.8|480.7|478.7|16
1605699910000|2020-11-18 11:45:10|480.73|478.73|480.78|478.78|480.78|478.78|480.73|478.73|14
1605699920000|2020-11-18 11:45:20|480.8|478.8|481.03|479.03|481.04|479.04|480.75|478.75|25
1605699930000|2020-11-18 11:45:30|481.08|479.08|481.16|479.16|481.22|479.22|481.06|479.06|24
1605699940000|2020-11-18 11:45:40|481.18|479.18|481.27|479.27|481.27|479.27|481.14|479.14|28
1605699950000|2020-11-18 11:45:50|481.25|479.25|481.54|479.54|481.64|479.64|481.19|479.19|26
1605699960000|2020-11-18 11:46:00|481.7|479.7|482.17|480.17|482.17|480.17|481.62|479.62|33
1605699970000|2020-11-18 11:46:10|482.15|480.15|482.16|480.16|482.23|480.23|482.15|480.15|24
1605699980000|2020-11-18 11:46:20|482.05|480.05|482.06|480.06|482.11|480.11|482.02|480.02|19
1605699990000|2020-11-18 11:46:30|482.07|480.07|482.14|480.14|482.18|480.18|482.03|480.03|19
1605700000000|2020-11-18 11:46:40|482.1|480.1|482.16|480.16|482.21|480.21|482.1|480.1|27
1605700010000|2020-11-18 11:46:50|482.14|480.14|482.2|480.2|482.22|480.22|482.13|480.13|26
1605700020000|2020-11-18 11:47:00|482.17|480.17|481.97|479.97|482.19|480.19|481.91|479.91|27
1605700030000|2020-11-18 11:47:10|481.98|479.98|482.11|480.11|482.11|480.11|481.95|479.95|13
1605700040000|2020-11-18 11:47:20|482.14|480.14|482.05|480.05|482.14|480.14|481.98|479.98|18
1605700050000|2020-11-18 11:47:30|481.99|479.99|482.17|480.17|482.26|480.26|481.99|479.99|17
1605700060000|2020-11-18 11:47:40|482.12|480.12|482.14|480.14|482.2|480.2|482.06|480.06|11
1605700070000|2020-11-18 11:47:50|482.12|480.12|482.03|480.03|482.12|480.12|482.03|480.03|14
1605700080000|2020-11-18 11:48:00|482.05|480.05|482.12|480.12|482.17|480.17|482.05|480.05|7
1605700090000|2020-11-18 11:48:10|482.13|480.13|482.08|480.08|482.16|480.16|482.06|480.06|11
1605700100000|2020-11-18 11:48:20|482.1|480.1|482.03|480.03|482.1|480.1|481.99|479.99|7
1605700110000|2020-11-18 11:48:30|481.99|479.99|482.14|480.14|482.17|480.17|481.92|479.92|15
1605700120000|2020-11-18 11:48:40|482.09|480.09|481.83|479.83|482.09|480.09|481.83|479.83|17
1605700130000|2020-11-18 11:48:50|481.89|479.89|482.02|480.02|482.07|480.07|481.85|479.85|14
1605700140000|2020-11-18 11:49:00|482.03|480.03|481.95|479.95|482.03|480.03|481.92|479.92|12
1605700150000|2020-11-18 11:49:10|481.92|479.92|481.82|479.82|481.93|479.93|481.78|479.78|15
1605700160000|2020-11-18 11:49:20|481.79|479.79|481.8|479.8|481.8|479.8|481.73|479.73|7
1605700170000|2020-11-18 11:49:30|481.81|479.81|481.85|479.85|481.87|479.87|481.69|479.69|13
1605700180000|2020-11-18 11:49:40|481.82|479.82|481.71|479.71|481.85|479.85|481.67|479.67|14
1605700190000|2020-11-18 11:49:50|481.67|479.67|481.76|479.76|481.83|479.83|481.64|479.64|16
1605700200000|2020-11-18 11:50:00|481.81|479.81|481.78|479.78|481.81|479.81|481.66|479.66|11
1605700210000|2020-11-18 11:50:10|481.73|479.73|481.73|479.73|481.81|479.81|481.72|479.72|13
1605700220000|2020-11-18 11:50:20|481.71|479.71|481.69|479.69|481.71|479.71|481.69|479.69|2
1605700230000|2020-11-18 11:50:30|481.68|479.68|481.68|479.68|481.68|479.68|481.68|479.68|1
1605700240000|2020-11-18 11:50:40|481.65|479.65|481.61|479.61|481.65|479.65|481.54|479.54|11
1605700250000|2020-11-18 11:50:50|481.7|479.7|481.88|479.88|481.88|479.88|481.69|479.69|7
1605700260000|2020-11-18 11:51:00|481.89|479.89|481.62|479.62|481.92|479.92|481.6|479.6|14
1605700270000|2020-11-18 11:51:10|481.63|479.63|481.5|479.5|481.64|479.64|481.5|479.5|8
1605700280000|2020-11-18 11:51:20|481.45|479.45|481.39|479.39|481.45|479.45|481.39|479.39|7
1605700290000|2020-11-18 11:51:30|481.36|479.36|481.31|479.31|481.41|479.41|481.3|479.3|6
1605700300000|2020-11-18 11:51:40|481.35|479.35|481.45|479.45|481.45|479.45|481.35|479.35|11
1605700310000|2020-11-18 11:51:50|481.42|479.42|481.67|479.67|481.67|479.67|481.42|479.42|16
1605700320000|2020-11-18 11:52:00|481.66|479.66|481.68|479.68|481.72|479.72|481.63|479.63|8
1605700330000|2020-11-18 11:52:10|481.69|479.69|481.6|479.6|481.73|479.73|481.6|479.6|13
1605700340000|2020-11-18 11:52:20|481.61|479.61|481.62|479.62|481.62|479.62|481.61|479.61|2
1605700350000|2020-11-18 11:52:30|481.61|479.61|481.57|479.57|481.61|479.61|481.48|479.48|8
1605700360000|2020-11-18 11:52:40|481.52|479.52|481.3|479.3|481.52|479.52|481.3|479.3|14
1605700370000|2020-11-18 11:52:50|481.29|479.29|481.49|479.49|481.49|479.49|481|479|22
1605700380000|2020-11-18 11:53:00|481.55|479.55|481.47|479.47|481.62|479.62|481.47|479.47|6
1605700390000|2020-11-18 11:53:10|481.51|479.51|481.56|479.56|481.58|479.58|481.51|479.51|5
1605700400000|2020-11-18 11:53:20|481.6|479.6|481.66|479.66|481.76|479.76|481.6|479.6|16
1605700410000|2020-11-18 11:53:30|481.67|479.67|481.58|479.58|481.71|479.71|481.48|479.48|18
1605700420000|2020-11-18 11:53:40|481.5|479.5|481.62|479.62|481.74|479.74|481.5|479.5|15
1605700430000|2020-11-18 11:53:50|481.69|479.69|481.57|479.57|481.69|479.69|481.48|479.48|20
1605700440000|2020-11-18 11:54:00|481.52|479.52|481.51|479.51|481.62|479.62|481.45|479.45|14
1605700450000|2020-11-18 11:54:10|481.56|479.56|481.5|479.5|481.56|479.56|481.41|479.41|17
1605700460000|2020-11-18 11:54:20|481.44|479.44|481.57|479.57|481.57|479.57|481.44|479.44|6
1605700470000|2020-11-18 11:54:30|481.52|479.52|481.51|479.51|481.58|479.58|481.51|479.51|8
1605700480000|2020-11-18 11:54:40|481.49|479.49|481.52|479.52|481.53|479.53|481.39|479.39|15
1605700490000|2020-11-18 11:54:50|481.51|479.51|481.55|479.55|481.55|479.55|481.51|479.51|30
1605700500000|2020-11-18 11:55:00|481.54|479.54|481.55|479.55|481.65|479.65|481.54|479.54|32
1605700510000|2020-11-18 11:55:10|481.51|479.51|481.5|479.5|481.51|479.51|481.44|479.44|13
1605700520000|2020-11-18 11:55:20|481.49|479.49|481.53|479.53|481.56|479.56|481.37|479.37|22
1605700530000|2020-11-18 11:55:30|481.6|479.6|481.56|479.56|481.6|479.6|481.48|479.48|26
1605700540000|2020-11-18 11:55:40|481.57|479.57|481.51|479.51|481.59|479.59|481.48|479.48|22
1605700550000|2020-11-18 11:55:50|481.49|479.49|481.46|479.46|481.5|479.5|481.45|479.45|7
1605700560000|2020-11-18 11:56:00|481.44|479.44|481.58|479.58|481.58|479.58|481.44|479.44|25
1605700570000|2020-11-18 11:56:10|481.61|479.61|481.63|479.63|481.66|479.66|481.57|479.57|26
1605700580000|2020-11-18 11:56:20|481.62|479.62|481.54|479.54|481.64|479.64|481.54|479.54|22
1605700590000|2020-11-18 11:56:30|481.6|479.6|481.61|479.61|481.64|479.64|481.54|479.54|15
1605700600000|2020-11-18 11:56:40|481.6|479.6|481.61|479.61|481.64|479.64|481.54|479.54|25
1605700610000|2020-11-18 11:56:50|481.56|479.56|481.63|479.63|481.64|479.64|481.55|479.55|22
1605700620000|2020-11-18 11:57:00|481.62|479.62|481.71|479.71|481.71|479.71|481.62|479.62|14
1605700630000|2020-11-18 11:57:10|481.69|479.69|481.69|479.69|481.69|479.69|481.67|479.67|3
1605700640000|2020-11-18 11:57:20|481.68|479.68|481.7|479.7|481.79|479.79|481.68|479.68|26
1605700650000|2020-11-18 11:57:30|481.72|479.72|481.55|479.55|481.72|479.72|481.55|479.55|20
1605700660000|2020-11-18 11:57:40|481.52|479.52|481.57|479.57|481.57|479.57|481.44|479.44|20
1605700670000|2020-11-18 11:57:50|481.59|479.59|481.44|479.44|481.59|479.59|481.43|479.43|21
1605700680000|2020-11-18 11:58:00|481.46|479.46|481.29|479.29|481.46|479.46|481.27|479.27|12
1605700690000|2020-11-18 11:58:10|481.3|479.3|481.23|479.23|481.34|479.34|481.22|479.22|24
1605700700000|2020-11-18 11:58:20|481.22|479.22|481.6|479.6|481.68|479.68|481.15|479.15|18
1605700710000|2020-11-18 11:58:30|481.7|479.7|481.84|479.84|481.86|479.86|481.64|479.64|27
1605700720000|2020-11-18 11:58:40|481.72|479.72|481.57|479.57|481.85|479.85|481.57|479.57|31
1605700730000|2020-11-18 11:58:50|481.7|479.7|481.5|479.5|481.75|479.75|481.5|479.5|34
1605700740000|2020-11-18 11:59:00|481.56|479.56|481.53|479.53|481.59|479.59|481.46|479.46|32
1605700750000|2020-11-18 11:59:10|481.56|479.56|481.68|479.68|481.83|479.83|481.53|479.53|34
1605700760000|2020-11-18 11:59:20|481.7|479.7|481.68|479.68|481.7|479.7|481.64|479.64|25
1605700770000|2020-11-18 11:59:30|481.69|479.69|481.72|479.72|481.81|479.81|481.68|479.68|32
1605700780000|2020-11-18 11:59:40|481.79|479.79|481.83|479.83|481.96|479.96|481.79|479.79|28
1605700790000|2020-11-18 11:59:50|481.81|479.81|481.99|479.99|482.05|480.05|481.81|479.81|30
1605700800000|2020-11-18 12:00:00|482.02|480.02|481.89|479.89|482.04|480.04|481.88|479.88|31
1605700810000|2020-11-18 12:00:10|481.87|479.87|481.5|479.5|481.87|479.87|481.42|479.42|32
1605700820000|2020-11-18 12:00:20|481.49|479.49|481.38|479.38|481.5|479.5|481.36|479.36|20
1605700830000|2020-11-18 12:00:30|481.34|479.34|481.27|479.27|481.34|479.34|481.23|479.23|13
1605700840000|2020-11-18 12:00:40|481.24|479.24|481.35|479.35|481.35|479.35|481.11|479.11|29
1605700850000|2020-11-18 12:00:50|481.34|479.34|481.2|479.2|481.35|479.35|481.16|479.16|15
1605700860000|2020-11-18 12:01:00|481.14|479.14|481.32|479.32|481.32|479.32|481.14|479.14|13
1605700870000|2020-11-18 12:01:10|481.33|479.33|481.39|479.39|481.43|479.43|481.33|479.33|22
1605700880000|2020-11-18 12:01:20|481.38|479.38|481.33|479.33|481.4|479.4|481.32|479.32|25
1605700890000|2020-11-18 12:01:30|481.35|479.35|481.44|479.44|481.47|479.47|481.34|479.34|24
1605700900000|2020-11-18 12:01:40|481.45|479.45|481.82|479.82|481.82|479.82|481.45|479.45|31
1605700910000|2020-11-18 12:01:50|481.76|479.76|481.62|479.62|481.81|479.81|481.57|479.57|28
1605700920000|2020-11-18 12:02:00|481.65|479.65|481.72|479.72|481.75|479.75|481.58|479.58|32
1605700930000|2020-11-18 12:02:10|481.71|479.71|481.82|479.82|481.82|479.82|481.63|479.63|37
1605700940000|2020-11-18 12:02:20|481.81|479.81|481.92|479.92|482.04|480.04|481.79|479.79|26
1605700950000|2020-11-18 12:02:30|481.91|479.91|481.8|479.8|481.93|479.93|481.68|479.68|28
1605700960000|2020-11-18 12:02:40|481.81|479.81|481.71|479.71|481.82|479.82|481.7|479.7|17
1605700970000|2020-11-18 12:02:50|481.7|479.7|481.88|479.88|481.96|479.96|481.69|479.69|26
1605700980000|2020-11-18 12:03:00|481.92|479.92|481.88|479.88|481.92|479.92|481.8|479.8|25
1605700990000|2020-11-18 12:03:10|481.86|479.86|481.87|479.87|481.94|479.94|481.79|479.79|27
1605701000000|2020-11-18 12:03:20|481.88|479.88|481.73|479.73|481.88|479.88|481.73|479.73|25
1605701010000|2020-11-18 12:03:30|481.69|479.69|481.68|479.68|481.71|479.71|481.56|479.56|21
1605701020000|2020-11-18 12:03:40|481.72|479.72|481.68|479.68|481.78|479.78|481.68|479.68|21
1605701030000|2020-11-18 12:03:50|481.69|479.69|481.76|479.76|481.76|479.76|481.67|479.67|18
1605701040000|2020-11-18 12:04:00|481.75|479.75|481.52|479.52|481.84|479.84|481.51|479.51|23
1605701050000|2020-11-18 12:04:10|481.53|479.53|481.18|479.18|481.53|479.53|481.12|479.12|21
1605701060000|2020-11-18 12:04:20|481.17|479.17|481.25|479.25|481.25|479.25|481.15|479.15|20
1605701070000|2020-11-18 12:04:30|481.23|479.23|481.22|479.22|481.29|479.29|481.15|479.15|25
1605701080000|2020-11-18 12:04:40|481.17|479.17|480.96|478.96|481.17|479.17|480.94|478.94|30
1605701090000|2020-11-18 12:04:50|481.1|479.1|481.16|479.16|481.18|479.18|480.99|478.99|32
1605701100000|2020-11-18 12:05:00|481.14|479.14|481.1|479.1|481.15|479.15|481.05|479.05|25
1605701110000|2020-11-18 12:05:10|481.11|479.11|481.15|479.15|481.16|479.16|481.06|479.06|26
1605701120000|2020-11-18 12:05:20|481.14|479.14|481.09|479.09|481.16|479.16|481.04|479.04|17
1605701130000|2020-11-18 12:05:30|481.1|479.1|481.27|479.27|481.28|479.28|481.07|479.07|29
1605701140000|2020-11-18 12:05:40|481.26|479.26|481.22|479.22|481.34|479.34|481.19|479.19|29
1605701150000|2020-11-18 12:05:50|481.24|479.24|481.42|479.42|481.42|479.42|481.24|479.24|29
1605701160000|2020-11-18 12:06:00|481.39|479.39|481.56|479.56|481.56|479.56|481.39|479.39|19
1605701170000|2020-11-18 12:06:10|481.57|479.57|481.75|479.75|481.75|479.75|481.57|479.57|17
1605701180000|2020-11-18 12:06:20|481.78|479.78|481.7|479.7|481.82|479.82|481.66|479.66|19
1605701190000|2020-11-18 12:06:30|481.67|479.67|481.58|479.58|481.73|479.73|481.56|479.56|12
1605701200000|2020-11-18 12:06:40|481.59|479.59|481.55|479.55|481.6|479.6|481.47|479.47|20
1605701210000|2020-11-18 12:06:50|481.59|479.59|481.51|479.51|481.59|479.59|481.49|479.49|19
1605701220000|2020-11-18 12:07:00|481.5|479.5|481.69|479.69|481.69|479.69|481.49|479.49|20
1605701230000|2020-11-18 12:07:10|481.68|479.68|481.74|479.74|481.76|479.76|481.65|479.65|18
1605701240000|2020-11-18 12:07:20|481.75|479.75|481.57|479.57|481.75|479.75|481.57|479.57|26
1605701250000|2020-11-18 12:07:30|481.56|479.56|481.37|479.37|481.58|479.58|481.37|479.37|23
1605701260000|2020-11-18 12:07:40|481.38|479.38|481.33|479.33|481.48|479.48|481.22|479.22|16
1605701270000|2020-11-18 12:07:50|481.32|479.32|481.24|479.24|481.32|479.32|481.23|479.23|18
1605701280000|2020-11-18 12:08:00|481.26|479.26|481.54|479.54|481.56|479.56|481.26|479.26|22
1605701290000|2020-11-18 12:08:10|481.53|479.53|481.6|479.6|481.6|479.6|481.52|479.52|20
1605701300000|2020-11-18 12:08:20|481.57|479.57|481.51|479.51|481.57|479.57|481.49|479.49|17
1605701310000|2020-11-18 12:08:30|481.44|479.44|481.39|479.39|481.45|479.45|481.35|479.35|13
1605701320000|2020-11-18 12:08:40|481.4|479.4|481.29|479.29|481.4|479.4|481.29|479.29|11
1605701330000|2020-11-18 12:08:50|481.3|479.3|481.34|479.34|481.34|479.34|481.22|479.22|11
1605701340000|2020-11-18 12:09:00|481.35|479.35|481.32|479.32|481.38|479.38|481.31|479.31|16
1605701350000|2020-11-18 12:09:10|481.33|479.33|481.38|479.38|481.39|479.39|481.33|479.33|20
1605701360000|2020-11-18 12:09:20|481.37|479.37|481.47|479.47|481.47|479.47|481.36|479.36|17
1605701370000|2020-11-18 12:09:30|481.45|479.45|481.36|479.36|481.48|479.48|481.35|479.35|22
1605701380000|2020-11-18 12:09:40|481.31|479.31|481.27|479.27|481.31|479.31|481.2|479.2|15
1605701390000|2020-11-18 12:09:50|481.28|479.28|481.24|479.24|481.34|479.34|481.19|479.19|27
1605701400000|2020-11-18 12:10:00|481.28|479.28|481.16|479.16|481.35|479.35|481.16|479.16|21
1605701410000|2020-11-18 12:10:10|481.11|479.11|481.27|479.27|481.29|479.29|481.11|479.11|30
1605701420000|2020-11-18 12:10:20|481.26|479.26|481.28|479.28|481.3|479.3|481.25|479.25|21
1605701430000|2020-11-18 12:10:30|481.27|479.27|481.19|479.19|481.27|479.27|481.17|479.17|15
1605701440000|2020-11-18 12:10:40|481.18|479.18|481.2|479.2|481.25|479.25|481.11|479.11|26
1605701450000|2020-11-18 12:10:50|481.22|479.22|481.05|479.05|481.22|479.22|481.05|479.05|26
1605701460000|2020-11-18 12:11:00|481.04|479.04|480.95|478.95|481.04|479.04|480.93|478.93|12
1605701470000|2020-11-18 12:11:10|480.94|478.94|480.86|478.86|480.95|478.95|480.85|478.85|13
1605701480000|2020-11-18 12:11:20|480.87|478.87|480.81|478.81|480.87|478.87|480.77|478.77|11
1605701490000|2020-11-18 12:11:30|480.72|478.72|480.72|478.72|480.74|478.74|480.71|478.71|14
1605701500000|2020-11-18 12:11:40|480.73|478.73|480.77|478.77|480.78|478.78|480.73|478.73|5
1605701510000|2020-11-18 12:11:50|480.74|478.74|480.83|478.83|480.87|478.87|480.74|478.74|19
1605701520000|2020-11-18 12:12:00|480.84|478.84|480.77|478.77|480.85|478.85|480.75|478.75|13
1605701530000|2020-11-18 12:12:10|480.76|478.76|480.8|478.8|480.8|478.8|480.75|478.75|7
1605701540000|2020-11-18 12:12:20|480.79|478.79|480.74|478.74|480.79|478.79|480.74|478.74|7
1605701550000|2020-11-18 12:12:30|480.75|478.75|480.74|478.74|480.77|478.77|480.74|478.74|10
1605701560000|2020-11-18 12:12:40|480.73|478.73|480.76|478.76|480.78|478.78|480.62|478.62|19
1605701570000|2020-11-18 12:12:50|480.77|478.77|480.78|478.78|480.79|478.79|480.74|478.74|15
1605701580000|2020-11-18 12:13:00|480.75|478.75|480.78|478.78|480.78|478.78|480.75|478.75|2
1605701590000|2020-11-18 12:13:10|480.79|478.79|480.76|478.76|480.81|478.81|480.74|478.74|19
1605701600000|2020-11-18 12:13:20|480.78|478.78|480.71|478.71|480.78|478.78|480.69|478.69|29
1605701610000|2020-11-18 12:13:30|480.75|478.75|480.76|478.76|480.78|478.78|480.7|478.7|19
1605701620000|2020-11-18 12:13:40|480.78|478.78|480.89|478.89|480.89|478.89|480.73|478.73|18
1605701630000|2020-11-18 12:13:50|480.87|478.87|480.84|478.84|480.87|478.87|480.8|478.8|16
1605701640000|2020-11-18 12:14:00|480.85|478.85|480.88|478.88|480.89|478.89|480.85|478.85|14
1605701650000|2020-11-18 12:14:10|480.89|478.89|480.9|478.9|480.95|478.95|480.88|478.88|14
1605701660000|2020-11-18 12:14:20|480.89|478.89|480.88|478.88|480.89|478.89|480.85|478.85|16
1605701670000|2020-11-18 12:14:30|480.89|478.89|480.87|478.87|480.89|478.89|480.84|478.84|4
1605701680000|2020-11-18 12:14:40|480.84|478.84|480.87|478.87|480.88|478.88|480.84|478.84|10
1605701690000|2020-11-18 12:14:50|480.9|478.9|480.85|478.85|480.92|478.92|480.85|478.85|12
1605701700000|2020-11-18 12:15:00|480.84|478.84|480.8|478.8|480.84|478.84|480.78|478.78|17
1605701710000|2020-11-18 12:15:10|480.79|478.79|480.85|478.85|480.85|478.85|480.79|478.79|17
1605701720000|2020-11-18 12:15:20|480.84|478.84|480.83|478.83|480.84|478.84|480.82|478.82|6
1605701730000|2020-11-18 12:15:30|480.82|478.82|480.82|478.82|480.83|478.83|480.82|478.82|3
1605701740000|2020-11-18 12:15:40|480.79|478.79|480.78|478.78|480.8|478.8|480.78|478.78|5
1605701750000|2020-11-18 12:15:50|480.71|478.71|480.62|478.62|480.75|478.75|480.58|478.58|18
1605701760000|2020-11-18 12:16:00|480.64|478.64|480.59|478.59|480.64|478.64|480.59|478.59|2
1605701770000|2020-11-18 12:16:10|480.6|478.6|480.68|478.68|480.72|478.72|480.6|478.6|18
1605701780000|2020-11-18 12:16:20|480.7|478.7|480.76|478.76|480.78|478.78|480.67|478.67|20
1605701790000|2020-11-18 12:16:30|480.75|478.75|480.77|478.77|480.77|478.77|480.75|478.75|11
1605701800000|2020-11-18 12:16:40|480.76|478.76|480.77|478.77|480.77|478.77|480.74|478.74|7
1605701810000|2020-11-18 12:16:50|480.76|478.76|480.96|478.96|480.96|478.96|480.76|478.76|10
1605701820000|2020-11-18 12:17:00|481.01|479.01|480.99|478.99|481.01|479.01|480.96|478.96|18
1605701830000|2020-11-18 12:17:10|481|479|481.29|479.29|481.29|479.29|481|479|16
1605701840000|2020-11-18 12:17:20|481.3|479.3|481.43|479.43|481.43|479.43|481.29|479.29|11
1605701850000|2020-11-18 12:17:30|481.44|479.44|481.67|479.67|481.77|479.77|481.44|479.44|20
1605701860000|2020-11-18 12:17:40|481.65|479.65|481.7|479.7|481.72|479.72|481.64|479.64|27
1605701870000|2020-11-18 12:17:50|481.68|479.68|481.69|479.69|481.82|479.82|481.68|479.68|16
1605701880000|2020-11-18 12:18:00|481.77|479.77|481.59|479.59|481.86|479.86|481.53|479.53|23
1605701890000|2020-11-18 12:18:10|481.6|479.6|481.58|479.58|481.71|479.71|481.52|479.52|22
1605701900000|2020-11-18 12:18:20|481.6|479.6|481.6|479.6|481.67|479.67|481.52|479.52|26
1605701910000|2020-11-18 12:18:30|481.62|479.62|481.6|479.6|481.66|479.66|481.57|479.57|24
1605701920000|2020-11-18 12:18:40|481.62|479.62|481.74|479.74|481.78|479.78|481.62|479.62|24
1605701930000|2020-11-18 12:18:50|481.71|479.71|481.8|479.8|481.8|479.8|481.7|479.7|20
1605701940000|2020-11-18 12:19:00|481.81|479.81|481.8|479.8|481.84|479.84|481.75|479.75|13
1605701950000|2020-11-18 12:19:10|481.78|479.78|481.61|479.61|481.79|479.79|481.58|479.58|26
1605701960000|2020-11-18 12:19:20|481.6|479.6|481.69|479.69|481.69|479.69|481.58|479.58|20
1605701970000|2020-11-18 12:19:30|481.68|479.68|481.74|479.74|481.78|479.78|481.67|479.67|14
1605701980000|2020-11-18 12:19:40|481.7|479.7|481.68|479.68|481.7|479.7|481.67|479.67|9
1605701990000|2020-11-18 12:19:50|481.66|479.66|481.66|479.66|481.68|479.68|481.64|479.64|9
1605702000000|2020-11-18 12:20:00|481.64|479.64|481.47|479.47|481.64|479.64|481.45|479.45|16
1605702010000|2020-11-18 12:20:10|481.44|479.44|481.39|479.39|481.44|479.44|481.39|479.39|12
1605702020000|2020-11-18 12:20:20|481.4|479.4|481.24|479.24|481.42|479.42|481.24|479.24|20
1605702030000|2020-11-18 12:20:30|481.22|479.22|481.04|479.04|481.22|479.22|481.04|479.04|13
1605702040000|2020-11-18 12:20:40|481.01|479.01|481.31|479.31|481.37|479.37|480.98|478.98|22
1605702050000|2020-11-18 12:20:50|481.26|479.26|481.25|479.25|481.3|479.3|481.16|479.16|24
1605702060000|2020-11-18 12:21:00|481.23|479.23|481.13|479.13|481.24|479.24|481.06|479.06|24
1605702070000|2020-11-18 12:21:10|481.12|479.12|481.1|479.1|481.15|479.15|481.08|479.08|18
1605702080000|2020-11-18 12:21:20|481.08|479.08|481.12|479.12|481.14|479.14|481.06|479.06|17
1605702090000|2020-11-18 12:21:30|481.15|479.15|481.08|479.08|481.15|479.15|481.08|479.08|13
1605702100000|2020-11-18 12:21:40|481.09|479.09|480.89|478.89|481.09|479.09|480.87|478.87|16
1605702110000|2020-11-18 12:21:50|480.86|478.86|480.88|478.88|480.9|478.9|480.82|478.82|22
1605702120000|2020-11-18 12:22:00|480.89|478.89|480.62|478.62|480.89|478.89|480.62|478.62|20
1605702130000|2020-11-18 12:22:10|480.64|478.64|480.59|478.59|480.64|478.64|480.58|478.58|17
1605702140000|2020-11-18 12:22:20|480.6|478.6|480.62|478.62|480.62|478.62|480.59|478.59|8
1605702150000|2020-11-18 12:22:30|480.63|478.63|480.33|478.33|480.66|478.66|480.31|478.31|19
1605702160000|2020-11-18 12:22:40|480.34|478.34|480.23|478.23|480.34|478.34|480.17|478.17|12
1605702170000|2020-11-18 12:22:50|480.24|478.24|480.18|478.18|480.38|478.38|480.18|478.18|27
1605702180000|2020-11-18 12:23:00|480.14|478.14|480.21|478.21|480.21|478.21|479.98|477.98|23
1605702190000|2020-11-18 12:23:10|480.24|478.24|480.21|478.21|480.26|478.26|480.15|478.15|23
1605702200000|2020-11-18 12:23:20|480.2|478.2|480.36|478.36|480.45|478.45|480.2|478.2|28
1605702210000|2020-11-18 12:23:30|480.35|478.35|480.47|478.47|480.49|478.49|480.3|478.3|28
1605702220000|2020-11-18 12:23:40|480.43|478.43|480.47|478.47|480.49|478.49|480.43|478.43|20
1605702230000|2020-11-18 12:23:50|480.45|478.45|480.32|478.32|480.45|478.45|480.32|478.32|15
1605702240000|2020-11-18 12:24:00|480.33|478.33|480.37|478.37|480.4|478.4|480.33|478.33|10
1605702250000|2020-11-18 12:24:10|480.36|478.36|480.46|478.46|480.46|478.46|480.36|478.36|12
1605702260000|2020-11-18 12:24:20|480.48|478.48|480.45|478.45|480.54|478.54|480.43|478.43|19
1605702270000|2020-11-18 12:24:30|480.43|478.43|480.39|478.39|480.45|478.45|480.38|478.38|24
1605702280000|2020-11-18 12:24:40|480.38|478.38|480.35|478.35|480.4|478.4|480.29|478.29|24
1605702290000|2020-11-18 12:24:50|480.32|478.32|480.21|478.21|480.32|478.32|480.12|478.12|26
1605702300000|2020-11-18 12:25:00|480.23|478.23|480.36|478.36|480.38|478.38|480.22|478.22|21
1605702310000|2020-11-18 12:25:10|480.29|478.29|480.22|478.22|480.38|478.38|480.21|478.21|15
1605702320000|2020-11-18 12:25:20|480.23|478.23|480.33|478.33|480.35|478.35|480.22|478.22|26
1605702330000|2020-11-18 12:25:30|480.32|478.32|480.28|478.28|480.43|478.43|480.28|478.28|32
1605702340000|2020-11-18 12:25:40|480.27|478.27|480.24|478.24|480.28|478.28|480.18|478.18|12
1605702350000|2020-11-18 12:25:50|480.25|478.25|480.24|478.24|480.27|478.27|480.22|478.22|23
1605702360000|2020-11-18 12:26:00|480.25|478.25|480.27|478.27|480.29|478.29|480.22|478.22|21
1605702370000|2020-11-18 12:26:10|480.24|478.24|480.3|478.3|480.35|478.35|480.24|478.24|14
1605702380000|2020-11-18 12:26:20|480.31|478.31|480.18|478.18|480.52|478.52|480.18|478.18|23
1605702390000|2020-11-18 12:26:30|480.19|478.19|480.17|478.17|480.24|478.24|480.16|478.16|20
1605702400000|2020-11-18 12:26:40|480.13|478.13|480.03|478.03|480.14|478.14|480.03|478.03|12
1605702410000|2020-11-18 12:26:50|480.02|478.02|479.97|477.97|480.11|478.11|479.97|477.97|20
1605702420000|2020-11-18 12:27:00|479.92|477.92|480.02|478.02|480.02|478.02|479.91|477.91|20
1605702430000|2020-11-18 12:27:10|480.01|478.01|480.48|478.48|480.48|478.48|480.01|478.01|32
1605702440000|2020-11-18 12:27:20|480.49|478.49|480.4|478.4|480.5|478.5|480.34|478.34|23
1605702450000|2020-11-18 12:27:30|480.44|478.44|480.62|478.62|480.63|478.63|480.42|478.42|29
1605702460000|2020-11-18 12:27:40|480.67|478.67|480.73|478.73|480.82|478.82|480.66|478.66|19
1605702470000|2020-11-18 12:27:50|480.79|478.79|480.73|478.73|480.79|478.79|480.65|478.65|24
1605702480000|2020-11-18 12:28:00|480.63|478.63|480.68|478.68|480.69|478.69|480.63|478.63|20
1605702490000|2020-11-18 12:28:10|480.69|478.69|480.74|478.74|480.75|478.75|480.68|478.68|25
1605702500000|2020-11-18 12:28:20|480.72|478.72|480.91|478.91|480.91|478.91|480.71|478.71|21
1605702510000|2020-11-18 12:28:30|480.88|478.88|480.9|478.9|480.92|478.92|480.86|478.86|16
1605702520000|2020-11-18 12:28:40|480.92|478.92|480.9|478.9|480.94|478.94|480.89|478.89|10
1605702530000|2020-11-18 12:28:50|480.92|478.92|480.94|478.94|480.97|478.97|480.9|478.9|13
1605702540000|2020-11-18 12:29:00|480.92|478.92|481.1|479.1|481.12|479.12|480.92|478.92|21
1605702550000|2020-11-18 12:29:10|481.07|479.07|481.11|479.11|481.14|479.14|481.07|479.07|17
1605702560000|2020-11-18 12:29:20|481.12|479.12|481.12|479.12|481.16|479.16|481.07|479.07|22
1605702570000|2020-11-18 12:29:30|481.14|479.14|481.12|479.12|481.22|479.22|481.06|479.06|18
1605702580000|2020-11-18 12:29:40|481.17|479.17|481.15|479.15|481.17|479.17|481.12|479.12|12
1605702590000|2020-11-18 12:29:50|481.16|479.16|481.18|479.18|481.23|479.23|481.15|479.15|14
1605702600000|2020-11-18 12:30:00|481.21|479.21|481.24|479.24|481.24|479.24|481.18|479.18|19
1605702610000|2020-11-18 12:30:10|481.23|479.23|481.32|479.32|481.34|479.34|481.21|479.21|26
1605702620000|2020-11-18 12:30:20|481.31|479.31|481.34|479.34|481.36|479.36|481.28|479.28|33
1605702630000|2020-11-18 12:30:30|481.43|479.43|481.62|479.62|481.62|479.62|481.43|479.43|26
1605702640000|2020-11-18 12:30:40|481.63|479.63|481.61|479.61|481.71|479.71|481.61|479.61|25
1605702650000|2020-11-18 12:30:50|481.62|479.62|481.53|479.53|481.67|479.67|481.52|479.52|30
1605702660000|2020-11-18 12:31:00|481.54|479.54|481.64|479.64|481.7|479.7|481.54|479.54|27
1605702670000|2020-11-18 12:31:10|481.66|479.66|481.38|479.38|481.66|479.66|481.35|479.35|27
1605702680000|2020-11-18 12:31:20|481.37|479.37|481.43|479.43|481.43|479.43|481.37|479.37|19
1605702690000|2020-11-18 12:31:30|481.41|479.41|481.3|479.3|481.41|479.41|481.27|479.27|16
1605702700000|2020-11-18 12:31:40|481.31|479.31|481.37|479.37|481.4|479.4|481.31|479.31|20
1605702710000|2020-11-18 12:31:50|481.33|479.33|481.46|479.46|481.47|479.47|481.33|479.33|22
1605702720000|2020-11-18 12:32:00|481.45|479.45|481.5|479.5|481.5|479.5|481.35|479.35|27
1605702730000|2020-11-18 12:32:10|481.47|479.47|481.49|479.49|481.52|479.52|481.46|479.46|26
1605702740000|2020-11-18 12:32:20|481.48|479.48|481.43|479.43|481.5|479.5|481.41|479.41|20
1605702750000|2020-11-18 12:32:30|481.4|479.4|481.39|479.39|481.4|479.4|481.29|479.29|22
1605702760000|2020-11-18 12:32:40|481.4|479.4|481.33|479.33|481.41|479.41|481.31|479.31|19
1605702770000|2020-11-18 12:32:50|481.34|479.34|481.36|479.36|481.37|479.37|481.3|479.3|24
1605702780000|2020-11-18 12:33:00|481.37|479.37|481.36|479.36|481.39|479.39|481.34|479.34|21
1605702790000|2020-11-18 12:33:10|481.35|479.35|481.34|479.34|481.35|479.35|481.31|479.31|19
1605702800000|2020-11-18 12:33:20|481.33|479.33|481.28|479.28|481.33|479.33|481.25|479.25|12
1605702810000|2020-11-18 12:33:30|481.3|479.3|481.19|479.19|481.33|479.33|481.18|479.18|14
1605702820000|2020-11-18 12:33:40|481.2|479.2|481.11|479.11|481.25|479.25|481.1|479.1|18
1605702830000|2020-11-18 12:33:50|481.09|479.09|480.99|478.99|481.1|479.1|480.99|478.99|14
1605702840000|2020-11-18 12:34:00|481|479|481.17|479.17|481.23|479.23|480.95|478.95|19
1605702850000|2020-11-18 12:34:10|481.15|479.15|481.01|479.01|481.15|479.15|480.99|478.99|25
1605702860000|2020-11-18 12:34:20|481.02|479.02|481.01|479.01|481.03|479.03|480.99|478.99|14
1605702870000|2020-11-18 12:34:30|480.97|478.97|480.93|478.93|480.97|478.97|480.92|478.92|9
1605702880000|2020-11-18 12:34:40|480.94|478.94|480.89|478.89|480.99|478.99|480.89|478.89|13
1605702890000|2020-11-18 12:34:50|480.93|478.93|480.66|478.66|480.93|478.93|480.66|478.66|24
1605702900000|2020-11-18 12:35:00|480.64|478.64|480.48|478.48|480.7|478.7|480.37|478.37|28
1605702910000|2020-11-18 12:35:10|480.47|478.47|480.39|478.39|480.47|478.47|480.34|478.34|16
1605702920000|2020-11-18 12:35:20|480.29|478.29|480.2|478.2|480.3|478.3|480.2|478.2|28
1605702930000|2020-11-18 12:35:30|480.19|478.19|479.99|477.99|480.2|478.2|479.98|477.98|24
1605702940000|2020-11-18 12:35:40|480.01|478.01|480.03|478.03|480.03|478.03|479.95|477.95|23
1605702950000|2020-11-18 12:35:50|480.04|478.04|480.32|478.32|480.32|478.32|480.02|478.02|24
1605702960000|2020-11-18 12:36:00|480.35|478.35|480.32|478.32|480.36|478.36|480.19|478.19|32
1605702970000|2020-11-18 12:36:10|480.26|478.26|480.37|478.37|480.5|478.5|480.26|478.26|26
1605702980000|2020-11-18 12:36:20|480.35|478.35|480.23|478.23|480.4|478.4|480.2|478.2|22
1605702990000|2020-11-18 12:36:30|480.22|478.22|480.29|478.29|480.31|478.31|480.16|478.16|24
1605703000000|2020-11-18 12:36:40|480.28|478.28|480.18|478.18|480.28|478.28|480.17|478.17|23
1605703010000|2020-11-18 12:36:50|480.19|478.19|480.12|478.12|480.3|478.3|480.12|478.12|28
1605703020000|2020-11-18 12:37:00|480.11|478.11|480.22|478.22|480.24|478.24|480.09|478.09|32
1605703030000|2020-11-18 12:37:10|480.24|478.24|480.13|478.13|480.24|478.24|480.12|478.12|28
1605703040000|2020-11-18 12:37:20|480.15|478.15|480.12|478.12|480.19|478.19|480.12|478.12|22
1605703050000|2020-11-18 12:37:30|480.15|478.15|480.3|478.3|480.33|478.33|480.15|478.15|21
1605703060000|2020-11-18 12:37:40|480.28|478.28|480.13|478.13|480.31|478.31|480.11|478.11|28
1605703070000|2020-11-18 12:37:50|480.15|478.15|480.16|478.16|480.25|478.25|480.13|478.13|28
1605703080000|2020-11-18 12:38:00|480.14|478.14|480.36|478.36|480.36|478.36|480.14|478.14|29
1605703090000|2020-11-18 12:38:10|480.21|478.21|480.26|478.26|480.32|478.32|480.21|478.21|24
1605703100000|2020-11-18 12:38:20|480.28|478.28|480.41|478.41|480.47|478.47|480.25|478.25|23
1605703110000|2020-11-18 12:38:30|480.38|478.38|480.25|478.25|480.38|478.38|480.23|478.23|28
1605703120000|2020-11-18 12:38:40|480.3|478.3|480.26|478.26|480.35|478.35|480.25|478.25|26
1605703130000|2020-11-18 12:38:50|480.27|478.27|480.3|478.3|480.34|478.34|480.25|478.25|30
1605703140000|2020-11-18 12:39:00|480.25|478.25|480.37|478.37|480.39|478.39|480.25|478.25|23
1605703150000|2020-11-18 12:39:10|480.39|478.39|480.38|478.38|480.41|478.41|480.32|478.32|19
1605703160000|2020-11-18 12:39:20|480.36|478.36|480.31|478.31|480.44|478.44|480.22|478.22|21
1605703170000|2020-11-18 12:39:30|480.34|478.34|480.7|478.7|480.7|478.7|480.3|478.3|31
1605703180000|2020-11-18 12:39:40|480.67|478.67|480.78|478.78|480.81|478.81|480.67|478.67|34
1605703190000|2020-11-18 12:39:50|480.79|478.79|480.8|478.8|480.86|478.86|480.76|478.76|28
1605703200000|2020-11-18 12:40:00|480.79|478.79|480.55|478.55|480.91|478.91|480.55|478.55|16
1605703210000|2020-11-18 12:40:10|480.49|478.49|480.36|478.36|480.49|478.49|480.34|478.34|16
1605703220000|2020-11-18 12:40:20|480.38|478.38|480.7|478.7|480.7|478.7|480.37|478.37|14
1605703230000|2020-11-18 12:40:30|480.69|478.69|480.73|478.73|480.74|478.74|480.69|478.69|19
1605703240000|2020-11-18 12:40:40|480.71|478.71|480.83|478.83|480.84|478.84|480.71|478.71|26
1605703250000|2020-11-18 12:40:50|480.82|478.82|480.9|478.9|480.9|478.9|480.67|478.67|24
1605703260000|2020-11-18 12:41:00|480.87|478.87|480.77|478.77|480.98|478.98|480.73|478.73|25
1605703270000|2020-11-18 12:41:10|480.76|478.76|480.75|478.75|480.82|478.82|480.69|478.69|20
1605703280000|2020-11-18 12:41:20|480.76|478.76|480.76|478.76|480.77|478.77|480.7|478.7|20
1605703290000|2020-11-18 12:41:30|480.75|478.75|480.67|478.67|480.76|478.76|480.64|478.64|23
1605703300000|2020-11-18 12:41:40|480.65|478.65|480.69|478.69|480.79|478.79|480.65|478.65|18
1605703310000|2020-11-18 12:41:50|480.73|478.73|480.66|478.66|480.73|478.73|480.66|478.66|9
1605703320000|2020-11-18 12:42:00|480.64|478.64|480.68|478.68|480.7|478.7|480.63|478.63|8
1605703330000|2020-11-18 12:42:10|480.71|478.71|480.97|478.97|480.97|478.97|480.7|478.7|20
1605703340000|2020-11-18 12:42:20|480.95|478.95|480.89|478.89|480.95|478.95|480.89|478.89|11
1605703350000|2020-11-18 12:42:30|480.88|478.88|481.04|479.04|481.04|479.04|480.87|478.87|18
1605703360000|2020-11-18 12:42:40|481.14|479.14|481.09|479.09|481.17|479.17|481.09|479.09|13
1605703370000|2020-11-18 12:42:50|481.1|479.1|481.02|479.02|481.1|479.1|480.96|478.96|18
1605703380000|2020-11-18 12:43:00|480.97|478.97|481|479|481.02|479.02|480.88|478.88|29
1605703390000|2020-11-18 12:43:10|481.01|479.01|481.16|479.16|481.23|479.23|480.99|478.99|25
1605703400000|2020-11-18 12:43:20|481.19|479.19|481.27|479.27|481.27|479.27|481.17|479.17|27
1605703410000|2020-11-18 12:43:30|481.28|479.28|481.36|479.36|481.37|479.37|481.2|479.2|18
1605703420000|2020-11-18 12:43:40|481.35|479.35|481.26|479.26|481.36|479.36|481.26|479.26|5
1605703430000|2020-11-18 12:43:50|481.28|479.28|481.15|479.15|481.28|479.28|481.15|479.15|8
1605703440000|2020-11-18 12:44:00|481.14|479.14|481.06|479.06|481.17|479.17|480.89|478.89|26
1605703450000|2020-11-18 12:44:10|481.07|479.07|481.11|479.11|481.11|479.11|481.05|479.05|11
1605703460000|2020-11-18 12:44:20|481.1|479.1|480.94|478.94|481.1|479.1|480.94|478.94|25
1605703470000|2020-11-18 12:44:30|480.96|478.96|480.92|478.92|481|479|480.91|478.91|18
1605703480000|2020-11-18 12:44:40|480.93|478.93|480.89|478.89|480.97|478.97|480.88|478.88|23
1605703490000|2020-11-18 12:44:50|480.87|478.87|480.85|478.85|480.89|478.89|480.75|478.75|15
1605703500000|2020-11-18 12:45:00|480.83|478.83|480.75|478.75|480.88|478.88|480.74|478.74|17
1605703510000|2020-11-18 12:45:10|480.76|478.76|480.92|478.92|480.92|478.92|480.67|478.67|17
1605703520000|2020-11-18 12:45:20|480.95|478.95|480.97|478.97|480.97|478.97|480.85|478.85|24
1605703530000|2020-11-18 12:45:30|480.95|478.95|480.98|478.98|481.01|479.01|480.93|478.93|18
1605703540000|2020-11-18 12:45:40|481|479|480.97|478.97|481.05|479.05|480.92|478.92|25
1605703550000|2020-11-18 12:45:50|481.05|479.05|481.1|479.1|481.1|479.1|480.97|478.97|30
1605703560000|2020-11-18 12:46:00|480.98|478.98|481.17|479.17|481.24|479.24|480.98|478.98|25
1605703570000|2020-11-18 12:46:10|481.18|479.18|481.13|479.13|481.23|479.23|481.13|479.13|22
1605703580000|2020-11-18 12:46:20|481.15|479.15|480.89|478.89|481.19|479.19|480.88|478.88|19
1605703590000|2020-11-18 12:46:30|480.92|478.92|481.03|479.03|481.04|479.04|480.92|478.92|19
1605703600000|2020-11-18 12:46:40|481|479|480.75|478.75|481.02|479.02|480.75|478.75|21
1605703610000|2020-11-18 12:46:50|480.76|478.76|480.8|478.8|480.82|478.82|480.75|478.75|12
1605703620000|2020-11-18 12:47:00|480.77|478.77|480.72|478.72|480.77|478.77|480.7|478.7|8
1605703630000|2020-11-18 12:47:10|480.75|478.75|480.78|478.78|480.81|478.81|480.75|478.75|10
1605703640000|2020-11-18 12:47:20|480.79|478.79|480.86|478.86|480.87|478.87|480.79|478.79|14
1605703650000|2020-11-18 12:47:30|480.85|478.85|480.84|478.84|480.87|478.87|480.81|478.81|18
1605703660000|2020-11-18 12:47:40|480.82|478.82|480.84|478.84|480.86|478.86|480.79|478.79|21
1605703670000|2020-11-18 12:47:50|480.82|478.82|480.75|478.75|480.83|478.83|480.68|478.68|23
1605703680000|2020-11-18 12:48:00|480.76|478.76|480.79|478.79|480.8|478.8|480.75|478.75|8
1605703690000|2020-11-18 12:48:10|480.82|478.82|480.82|478.82|480.82|478.82|480.79|478.79|3
1605703700000|2020-11-18 12:48:20|480.76|478.76|480.74|478.74|480.79|478.79|480.71|478.71|12
1605703710000|2020-11-18 12:48:30|480.72|478.72|480.74|478.74|480.74|478.74|480.68|478.68|26
1605703720000|2020-11-18 12:48:40|480.76|478.76|480.8|478.8|480.8|478.8|480.73|478.73|21
1605703730000|2020-11-18 12:48:50|480.78|478.78|480.78|478.78|480.81|478.81|480.78|478.78|6
1605703740000|2020-11-18 12:49:00|480.79|478.79|480.72|478.72|480.79|478.79|480.72|478.72|17
1605703750000|2020-11-18 12:49:10|480.71|478.71|480.71|478.71|480.75|478.75|480.71|478.71|16
1605703760000|2020-11-18 12:49:20|480.73|478.73|480.69|478.69|480.74|478.74|480.63|478.63|18
1605703770000|2020-11-18 12:49:30|480.67|478.67|480.52|478.52|480.68|478.68|480.52|478.52|23
1605703780000|2020-11-18 12:49:40|480.48|478.48|480.43|478.43|480.5|478.5|480.43|478.43|24
1605703790000|2020-11-18 12:49:50|480.44|478.44|480.48|478.48|480.49|478.49|480.42|478.42|14
1605703800000|2020-11-18 12:50:00|480.49|478.49|480.19|478.19|480.49|478.49|480.18|478.18|17
1605703810000|2020-11-18 12:50:10|480.17|478.17|480.05|478.05|480.17|478.17|480.04|478.04|19
1605703820000|2020-11-18 12:50:20|480.03|478.03|479.79|477.79|480.06|478.06|479.79|477.79|25
1605703830000|2020-11-18 12:50:30|479.81|477.81|479.52|477.52|479.81|477.81|479.44|477.44|29
1605703840000|2020-11-18 12:50:40|479.5|477.5|479.33|477.33|479.59|477.59|479.33|477.33|30
1605703850000|2020-11-18 12:50:50|479.31|477.31|479.48|477.48|479.48|477.48|479.24|477.24|22
1605703860000|2020-11-18 12:51:00|479.45|477.45|479.67|477.67|479.67|477.67|479.45|477.45|32
1605703870000|2020-11-18 12:51:10|479.56|477.56|479.56|477.56|479.7|477.7|479.53|477.53|27
1605703880000|2020-11-18 12:51:20|479.54|477.54|479.52|477.52|479.56|477.56|479.48|477.48|22
1605703890000|2020-11-18 12:51:30|479.53|477.53|479.15|477.15|479.53|477.53|479.14|477.14|26
1605703900000|2020-11-18 12:51:40|479.2|477.2|479.13|477.13|479.23|477.23|479.07|477.07|25
1605703910000|2020-11-18 12:51:50|479.12|477.12|479.04|477.04|479.18|477.18|478.97|476.97|27
1605703920000|2020-11-18 12:52:00|478.95|476.95|479.27|477.27|479.29|477.29|478.95|476.95|23
1605703930000|2020-11-18 12:52:10|479.29|477.29|479.29|477.29|479.31|477.31|479.15|477.15|28
1605703940000|2020-11-18 12:52:20|479.28|477.28|479.35|477.35|479.37|477.37|479.27|477.27|21
1605703950000|2020-11-18 12:52:30|479.46|477.46|479.48|477.48|479.57|477.57|479.37|477.37|26
1605703960000|2020-11-18 12:52:40|479.45|477.45|479.11|477.11|479.49|477.49|479.11|477.11|36
1605703970000|2020-11-18 12:52:50|479.12|477.12|479.23|477.23|479.24|477.24|479.12|477.12|25
1605703980000|2020-11-18 12:53:00|479.19|477.19|479.39|477.39|479.43|477.43|479.18|477.18|23
1605703990000|2020-11-18 12:53:10|479.33|477.33|479.36|477.36|479.4|477.4|479.25|477.25|30
1605704000000|2020-11-18 12:53:20|479.33|477.33|479.42|477.42|479.43|477.43|479.27|477.27|22
1605704010000|2020-11-18 12:53:30|479.4|477.4|479.28|477.28|479.4|477.4|479.23|477.23|26
1605704020000|2020-11-18 12:53:40|479.36|477.36|479.2|477.2|479.38|477.38|479.16|477.16|28
1605704030000|2020-11-18 12:53:50|479.19|477.19|478.76|476.76|479.2|477.2|478.73|476.73|30
1605704040000|2020-11-18 12:54:00|478.71|476.71|478.52|476.52|478.76|476.76|478.24|476.24|32
1605704050000|2020-11-18 12:54:10|478.49|476.49|478.34|476.34|478.6|476.6|478.17|476.17|30
1605704060000|2020-11-18 12:54:20|478.35|476.35|478.39|476.39|478.4|476.4|478.02|476.02|33
1605704070000|2020-11-18 12:54:30|478.35|476.35|478.19|476.19|478.36|476.36|478.14|476.14|23
1605704080000|2020-11-18 12:54:40|478.17|476.17|478.47|476.47|478.48|476.48|478.15|476.15|30
1605704090000|2020-11-18 12:54:50|478.43|476.43|478.69|476.69|478.7|476.7|478.41|476.41|31
1605704100000|2020-11-18 12:55:00|478.68|476.68|478.57|476.57|478.74|476.74|478.47|476.47|33
1605704110000|2020-11-18 12:55:10|478.55|476.55|478.69|476.69|478.75|476.75|478.54|476.54|37
1605704120000|2020-11-18 12:55:20|478.7|476.7|478.84|476.84|478.9|476.9|478.6|476.6|29
1605704130000|2020-11-18 12:55:30|478.9|476.9|479.34|477.34|479.35|477.35|478.88|476.88|34
1605704140000|2020-11-18 12:55:40|479.35|477.35|479.42|477.42|479.57|477.57|479.3|477.3|33
1605704150000|2020-11-18 12:55:50|479.4|477.4|479.09|477.09|479.49|477.49|479.07|477.07|34
1605704160000|2020-11-18 12:56:00|479.08|477.08|479.22|477.22|479.36|477.36|479.07|477.07|22
1605704170000|2020-11-18 12:56:10|479.23|477.23|479.45|477.45|479.49|477.49|479.22|477.22|28
1605704180000|2020-11-18 12:56:20|479.5|477.5|479.32|477.32|479.52|477.52|479.32|477.32|25
1605704190000|2020-11-18 12:56:30|479.34|477.34|479.2|477.2|479.39|477.39|479.2|477.2|25
1605704200000|2020-11-18 12:56:40|479.21|477.21|479.3|477.3|479.34|477.34|479.21|477.21|30
1605704210000|2020-11-18 12:56:50|479.31|477.31|479.49|477.49|479.49|477.49|479.22|477.22|32
1605704220000|2020-11-18 12:57:00|479.43|477.43|479.57|477.57|479.57|477.57|479.43|477.43|28
1605704230000|2020-11-18 12:57:10|479.59|477.59|479.27|477.27|479.61|477.61|479.24|477.24|30
1605704240000|2020-11-18 12:57:20|479.31|477.31|479.3|477.3|479.35|477.35|479.23|477.23|28
1605704250000|2020-11-18 12:57:30|479.35|477.35|479.31|477.31|479.47|477.47|479.31|477.31|32
1605704260000|2020-11-18 12:57:40|479.25|477.25|479.23|477.23|479.33|477.33|479.2|477.2|32
1605704270000|2020-11-18 12:57:50|479.26|477.26|478.95|476.95|479.26|477.26|478.92|476.92|28
1605704280000|2020-11-18 12:58:00|478.93|476.93|478.81|476.81|479.04|477.04|478.81|476.81|32
1605704290000|2020-11-18 12:58:10|478.83|476.83|479.02|477.02|479.11|477.11|478.8|476.8|30
1605704300000|2020-11-18 12:58:20|479.04|477.04|478.79|476.79|479.09|477.09|478.78|476.78|35
1605704310000|2020-11-18 12:58:30|478.81|476.81|478.72|476.72|478.94|476.94|478.72|476.72|25
1605704320000|2020-11-18 12:58:40|478.71|476.71|478.47|476.47|478.71|476.71|478.45|476.45|28
1605704330000|2020-11-18 12:58:50|478.48|476.48|478.1|476.1|478.48|476.48|478.07|476.07|20
1605704340000|2020-11-18 12:59:00|478.11|476.11|478.38|476.38|478.44|476.44|478.1|476.1|27
1605704350000|2020-11-18 12:59:10|478.44|476.44|478.33|476.33|478.59|476.59|478.32|476.32|33
1605704360000|2020-11-18 12:59:20|478.35|476.35|478.3|476.3|478.38|476.38|478.21|476.21|27
1605704370000|2020-11-18 12:59:30|478.29|476.29|478.46|476.46|478.46|476.46|478.16|476.16|22
1605704380000|2020-11-18 12:59:40|478.48|476.48|478.41|476.41|478.59|476.59|478.32|476.32|31
1605704390000|2020-11-18 12:59:50|478.43|476.43|478.43|476.43|478.49|476.49|478.31|476.31|23
1605704400000|2020-11-18 13:00:00|478.4|476.4|478.16|476.16|478.4|476.4|478.16|476.16|21
1605704410000|2020-11-18 13:00:10|478.14|476.14|477.93|475.93|478.14|476.14|477.91|475.91|22
1605704420000|2020-11-18 13:00:20|477.92|475.92|477.97|475.97|478|476|477.9|475.9|30
1605704430000|2020-11-18 13:00:30|477.94|475.94|477.17|475.17|477.97|475.97|477.17|475.17|29
1605704440000|2020-11-18 13:00:40|477.23|475.23|476.73|474.73|477.23|475.23|476.62|474.62|34
1605704450000|2020-11-18 13:00:50|476.7|474.7|476.56|474.56|476.73|474.73|476.56|474.56|27
1605704460000|2020-11-18 13:01:00|476.68|474.68|477.04|475.04|477.07|475.07|476.52|474.52|29
1605704470000|2020-11-18 13:01:10|477.05|475.05|477.44|475.44|477.55|475.55|476.62|474.62|33
1605704480000|2020-11-18 13:01:20|477.46|475.46|477.64|475.64|477.69|475.69|477.44|475.44|30
1605704490000|2020-11-18 13:01:30|477.62|475.62|477.66|475.66|477.8|475.8|477.61|475.61|22
1605704500000|2020-11-18 13:01:40|477.63|475.63|477.68|475.68|477.73|475.73|477.47|475.47|29
1605704510000|2020-11-18 13:01:50|477.69|475.69|477.47|475.47|477.69|475.69|477.47|475.47|25
1605704520000|2020-11-18 13:02:00|477.49|475.49|477.61|475.61|477.65|475.65|477.48|475.48|21
1605704530000|2020-11-18 13:02:10|477.6|475.6|477.88|475.88|477.88|475.88|477.58|475.58|28
1605704540000|2020-11-18 13:02:20|477.91|475.91|477.88|475.88|477.98|475.98|477.7|475.7|31
1605704550000|2020-11-18 13:02:30|477.79|475.79|477.98|475.98|478|476|477.79|475.79|29
1605704560000|2020-11-18 13:02:40|477.97|475.97|477.89|475.89|477.97|475.97|477.89|475.89|19
1605704570000|2020-11-18 13:02:50|477.87|475.87|477.9|475.9|477.92|475.92|477.81|475.81|17
1605704580000|2020-11-18 13:03:00|477.91|475.91|477.93|475.93|477.93|475.93|477.85|475.85|24
1605704590000|2020-11-18 13:03:10|477.91|475.91|478.1|476.1|478.11|476.11|477.9|475.9|30
1605704600000|2020-11-18 13:03:20|478.11|476.11|478.67|476.67|478.67|476.67|478.11|476.11|34
1605704610000|2020-11-18 13:03:30|478.65|476.65|478.78|476.78|478.86|476.86|478.65|476.65|33
1605704620000|2020-11-18 13:03:40|478.85|476.85|478.8|476.8|479|477|478.73|476.73|25
1605704630000|2020-11-18 13:03:50|478.81|476.81|478.84|476.84|478.86|476.86|478.79|476.79|20
1605704640000|2020-11-18 13:04:00|478.85|476.85|478.57|476.57|478.88|476.88|478.57|476.57|22
1605704650000|2020-11-18 13:04:10|478.56|476.56|478.67|476.67|478.77|476.77|478.56|476.56|24
1605704660000|2020-11-18 13:04:20|478.66|476.66|478.79|476.79|478.8|476.8|478.66|476.66|21
1605704670000|2020-11-18 13:04:30|478.78|476.78|478.62|476.62|478.88|476.88|478.62|476.62|25
1605704680000|2020-11-18 13:04:40|478.61|476.61|478.53|476.53|478.68|476.68|478.51|476.51|23
1605704690000|2020-11-18 13:04:50|478.47|476.47|478.41|476.41|478.48|476.48|478.36|476.36|30
1605704700000|2020-11-18 13:05:00|478.45|476.45|478.21|476.21|478.47|476.47|478.21|476.21|27
1605704710000|2020-11-18 13:05:10|478.18|476.18|478.16|476.16|478.21|476.21|478.05|476.05|28
1605704720000|2020-11-18 13:05:20|478.17|476.17|478.21|476.21|478.23|476.23|478.15|476.15|21
1605704730000|2020-11-18 13:05:30|478.22|476.22|478.43|476.43|478.43|476.43|478.19|476.19|26
1605704740000|2020-11-18 13:05:40|478.33|476.33|478.62|476.62|478.63|476.63|478.33|476.33|32
1605704750000|2020-11-18 13:05:50|478.64|476.64|478.73|476.73|478.73|476.73|478.62|476.62|21
1605704760000|2020-11-18 13:06:00|478.71|476.71|478.78|476.78|478.78|476.78|478.71|476.71|15
1605704770000|2020-11-18 13:06:10|478.77|476.77|478.86|476.86|478.88|476.88|478.77|476.77|12
1605704780000|2020-11-18 13:06:20|478.89|476.89|478.78|476.78|478.9|476.9|478.78|476.78|11
1605704790000|2020-11-18 13:06:30|478.77|476.77|478.75|476.75|478.77|476.77|478.61|476.61|27
1605704800000|2020-11-18 13:06:40|478.72|476.72|478.7|476.7|478.75|476.75|478.66|476.66|17
1605704810000|2020-11-18 13:06:50|478.68|476.68|478.72|476.72|478.72|476.72|478.63|476.63|6
1605704820000|2020-11-18 13:07:00|478.74|476.74|478.72|476.72|478.74|476.74|478.72|476.72|6
1605704830000|2020-11-18 13:07:10|478.73|476.73|478.88|476.88|479.09|477.09|478.72|476.72|26
1605704840000|2020-11-18 13:07:20|478.9|476.9|479.08|477.08|479.08|477.08|478.88|476.88|27
1605704850000|2020-11-18 13:07:30|479.06|477.06|479.09|477.09|479.12|477.12|479.05|477.05|16
1605704860000|2020-11-18 13:07:40|479.08|477.08|479.14|477.14|479.18|477.18|479.08|477.08|26
1605704870000|2020-11-18 13:07:50|479.15|477.15|478.96|476.96|479.23|477.23|478.93|476.93|28
1605704880000|2020-11-18 13:08:00|478.95|476.95|479.05|477.05|479.06|477.06|478.86|476.86|25
1605704890000|2020-11-18 13:08:10|479.03|477.03|479.1|477.1|479.14|477.14|479.03|477.03|17
1605704900000|2020-11-18 13:08:20|479.11|477.11|478.98|476.98|479.15|477.15|478.89|476.89|17
1605704910000|2020-11-18 13:08:30|478.99|476.99|478.89|476.89|478.99|476.99|478.89|476.89|16
1605704920000|2020-11-18 13:08:40|478.94|476.94|478.9|476.9|478.94|476.94|478.89|476.89|27
1605704930000|2020-11-18 13:08:50|478.89|476.89|478.91|476.91|478.91|476.91|478.87|476.87|9
1605704940000|2020-11-18 13:09:00|478.93|476.93|478.87|476.87|478.94|476.94|478.81|476.81|19
1605704950000|2020-11-18 13:09:10|478.86|476.86|478.91|476.91|478.92|476.92|478.72|476.72|19
1605704960000|2020-11-18 13:09:20|478.92|476.92|478.96|476.96|478.96|476.96|478.88|476.88|24
1605704970000|2020-11-18 13:09:30|478.97|476.97|478.99|476.99|479.03|477.03|478.97|476.97|11
1605704980000|2020-11-18 13:09:40|479.04|477.04|479.07|477.07|479.13|477.13|479.04|477.04|32
1605704990000|2020-11-18 13:09:50|479.08|477.08|479.15|477.15|479.15|477.15|479.05|477.05|23
1605705000000|2020-11-18 13:10:00|479.18|477.18|479|477|479.19|477.19|478.99|476.99|17
1605705010000|2020-11-18 13:10:10|478.98|476.98|478.95|476.95|479.01|477.01|478.95|476.95|10
1605705020000|2020-11-18 13:10:20|478.96|476.96|478.97|476.97|479|477|478.96|476.96|8
1605705030000|2020-11-18 13:10:30|478.99|476.99|478.95|476.95|479|477|478.95|476.95|11
1605705040000|2020-11-18 13:10:40|478.96|476.96|478.85|476.85|478.96|476.96|478.75|476.75|16
1605705050000|2020-11-18 13:10:50|478.89|476.89|479.07|477.07|479.07|477.07|478.86|476.86|29
1605705060000|2020-11-18 13:11:00|479.08|477.08|478.99|476.99|479.08|477.08|478.92|476.92|28
1605705070000|2020-11-18 13:11:10|478.98|476.98|478.97|476.97|479|477|478.96|476.96|16
1605705080000|2020-11-18 13:11:20|478.98|476.98|479.06|477.06|479.06|477.06|478.94|476.94|17
1605705090000|2020-11-18 13:11:30|479.07|477.07|478.97|476.97|479.08|477.08|478.93|476.93|20
1605705100000|2020-11-18 13:11:40|478.95|476.95|478.93|476.93|478.96|476.96|478.93|476.93|6
1605705110000|2020-11-18 13:11:50|478.92|476.92|478.98|476.98|478.98|476.98|478.92|476.92|8
1605705120000|2020-11-18 13:12:00|479|477|479.29|477.29|479.36|477.36|479|477|25
1605705130000|2020-11-18 13:12:10|479.27|477.27|479.3|477.3|479.37|477.37|479.25|477.25|24
1605705140000|2020-11-18 13:12:20|479.31|477.31|479.48|477.48|479.5|477.5|479.27|477.27|25
1605705150000|2020-11-18 13:12:30|479.52|477.52|479.58|477.58|479.63|477.63|479.51|477.51|25
1605705160000|2020-11-18 13:12:40|479.59|477.59|479.64|477.64|479.79|477.79|479.59|477.59|28
1605705170000|2020-11-18 13:12:50|479.67|477.67|479.61|477.61|479.67|477.67|479.58|477.58|6
1605705180000|2020-11-18 13:13:00|479.6|477.6|479.66|477.66|479.68|477.68|479.6|477.6|26
1605705190000|2020-11-18 13:13:10|479.65|477.65|479.59|477.59|479.65|477.65|479.58|477.58|25
1605705200000|2020-11-18 13:13:20|479.62|477.62|479.67|477.67|479.7|477.7|479.59|477.59|13
1605705210000|2020-11-18 13:13:30|479.69|477.69|479.63|477.63|479.73|477.73|479.62|477.62|23
1605705220000|2020-11-18 13:13:40|479.59|477.59|479.49|477.49|479.62|477.62|479.42|477.42|29
1605705230000|2020-11-18 13:13:50|479.51|477.51|479.47|477.47|479.52|477.52|479.41|477.41|23
1605705240000|2020-11-18 13:14:00|479.48|477.48|479.46|477.46|479.52|477.52|479.44|477.44|25
1605705250000|2020-11-18 13:14:10|479.45|477.45|479.43|477.43|479.5|477.5|479.41|477.41|17
1605705260000|2020-11-18 13:14:20|479.42|477.42|479.44|477.44|479.44|477.44|479.39|477.39|18
1605705270000|2020-11-18 13:14:30|479.43|477.43|479.44|477.44|479.49|477.49|479.41|477.41|26
1605705280000|2020-11-18 13:14:40|479.45|477.45|479.4|477.4|479.45|477.45|479.38|477.38|15
1605705290000|2020-11-18 13:14:50|479.38|477.38|479.34|477.34|479.4|477.4|479.23|477.23|19
1605705300000|2020-11-18 13:15:00|479.33|477.33|479.43|477.43|479.48|477.48|479.3|477.3|29
1605705310000|2020-11-18 13:15:10|479.39|477.39|479.44|477.44|479.48|477.48|479.38|477.38|17
1605705320000|2020-11-18 13:15:20|479.46|477.46|479.47|477.47|479.5|477.5|479.37|477.37|19
1605705330000|2020-11-18 13:15:30|479.45|477.45|479.44|477.44|479.45|477.45|479.42|477.42|11
1605705340000|2020-11-18 13:15:40|479.45|477.45|479.47|477.47|479.53|477.53|479.43|477.43|23
1605705350000|2020-11-18 13:15:50|479.53|477.53|479.52|477.52|479.53|477.53|479.46|477.46|17
1605705360000|2020-11-18 13:16:00|479.53|477.53|479.52|477.52|479.53|477.53|479.48|477.48|14
1605705370000|2020-11-18 13:16:10|479.53|477.53|479.64|477.64|479.67|477.67|479.51|477.51|25
1605705380000|2020-11-18 13:16:20|479.65|477.65|479.75|477.75|479.79|477.79|479.63|477.63|27
1605705390000|2020-11-18 13:16:30|479.76|477.76|479.85|477.85|479.85|477.85|479.75|477.75|17
1605705400000|2020-11-18 13:16:40|479.87|477.87|479.89|477.89|479.91|477.91|479.82|477.82|19
1605705410000|2020-11-18 13:16:50|479.95|477.95|479.98|477.98|479.98|477.98|479.95|477.95|4
1605705420000|2020-11-18 13:17:00|479.99|477.99|479.86|477.86|480.13|478.13|479.8|477.8|29
1605705430000|2020-11-18 13:17:10|479.85|477.85|479.98|477.98|480.02|478.02|479.85|477.85|29
1605705440000|2020-11-18 13:17:20|479.97|477.97|479.87|477.87|479.97|477.97|479.85|477.85|33
1605705450000|2020-11-18 13:17:30|479.85|477.85|479.74|477.74|479.87|477.87|479.69|477.69|26
1605705460000|2020-11-18 13:17:40|479.75|477.75|480|478|480.01|478.01|479.75|477.75|29
1605705470000|2020-11-18 13:17:50|479.93|477.93|479.93|477.93|479.98|477.98|479.83|477.83|22
1605705480000|2020-11-18 13:18:00|479.89|477.89|479.88|477.88|479.91|477.91|479.85|477.85|25
1605705490000|2020-11-18 13:18:10|479.84|477.84|480.01|478.01|480.01|478.01|479.81|477.81|30
1605705500000|2020-11-18 13:18:20|480.04|478.04|479.98|477.98|480.06|478.06|479.87|477.87|23
1605705510000|2020-11-18 13:18:30|479.97|477.97|480.03|478.03|480.03|478.03|479.95|477.95|21
1605705520000|2020-11-18 13:18:40|480.02|478.02|479.99|477.99|480.02|478.02|479.96|477.96|13
1605705530000|2020-11-18 13:18:50|480|478|479.93|477.93|480.05|478.05|479.87|477.87|11
1605705540000|2020-11-18 13:19:00|479.87|477.87|480|478|480.01|478.01|479.87|477.87|22
1605705550000|2020-11-18 13:19:10|480.01|478.01|480.06|478.06|480.06|478.06|479.92|477.92|17
1605705560000|2020-11-18 13:19:20|480.07|478.07|480.03|478.03|480.09|478.09|480.03|478.03|4
1605705570000|2020-11-18 13:19:30|480.04|478.04|480.16|478.16|480.17|478.17|480.03|478.03|17
1605705580000|2020-11-18 13:19:40|480.17|478.17|480.34|478.34|480.42|478.42|480.17|478.17|25
1605705590000|2020-11-18 13:19:50|480.36|478.36|480.37|478.37|480.39|478.39|480.36|478.36|16
1605705600000|2020-11-18 13:20:00|480.42|478.42|480.45|478.45|480.5|478.5|480.41|478.41|19
1605705610000|2020-11-18 13:20:10|480.43|478.43|480.53|478.53|480.53|478.53|480.43|478.43|7
1605705620000|2020-11-18 13:20:20|480.52|478.52|480.51|478.51|480.52|478.52|480.5|478.5|4
1605705630000|2020-11-18 13:20:30|480.5|478.5|480.38|478.38|480.51|478.51|480.36|478.36|11
1605705640000|2020-11-18 13:20:40|480.35|478.35|480.3|478.3|480.35|478.35|480.27|478.27|19
1605705650000|2020-11-18 13:20:50|480.31|478.31|480.27|478.27|480.37|478.37|480.26|478.26|24
1605705660000|2020-11-18 13:21:00|480.28|478.28|480.35|478.35|480.35|478.35|480.28|478.28|16
1605705670000|2020-11-18 13:21:10|480.34|478.34|480.33|478.33|480.35|478.35|480.32|478.32|11
1605705680000|2020-11-18 13:21:20|480.34|478.34|480.37|478.37|480.38|478.38|480.34|478.34|25
1605705690000|2020-11-18 13:21:30|480.34|478.34|480.33|478.33|480.35|478.35|480.32|478.32|15
1605705700000|2020-11-18 13:21:40|480.34|478.34|480.32|478.32|480.35|478.35|480.31|478.31|20
1605705710000|2020-11-18 13:21:50|480.33|478.33|480.29|478.29|480.35|478.35|480.27|478.27|19
1605705720000|2020-11-18 13:22:00|480.28|478.28|480.5|478.5|480.58|478.58|480.28|478.28|21
1605705730000|2020-11-18 13:22:10|480.49|478.49|480.47|478.47|480.5|478.5|480.42|478.42|25
1605705740000|2020-11-18 13:22:20|480.5|478.5|480.3|478.3|480.5|478.5|480.3|478.3|23
1605705750000|2020-11-18 13:22:30|480.32|478.32|480.12|478.12|480.33|478.33|480.12|478.12|22
1605705760000|2020-11-18 13:22:40|480.11|478.11|479.95|477.95|480.12|478.12|479.94|477.94|22
1605705770000|2020-11-18 13:22:50|479.97|477.97|479.99|477.99|479.99|477.99|479.9|477.9|29
1605705780000|2020-11-18 13:23:00|479.97|477.97|479.93|477.93|479.97|477.97|479.91|477.91|19
1605705790000|2020-11-18 13:23:10|479.94|477.94|479.92|477.92|479.94|477.94|479.83|477.83|23
1605705800000|2020-11-18 13:23:20|479.91|477.91|479.81|477.81|479.92|477.92|479.79|477.79|30
1605705810000|2020-11-18 13:23:30|479.82|477.82|479.63|477.63|479.82|477.82|479.62|477.62|25
1605705820000|2020-11-18 13:23:40|479.62|477.62|479.32|477.32|479.63|477.63|479.31|477.31|23
1605705830000|2020-11-18 13:23:50|479.33|477.33|479.43|477.43|479.47|477.47|479.29|477.29|14
1605705840000|2020-11-18 13:24:00|479.47|477.47|479.36|477.36|479.47|477.47|479.36|477.36|20
1605705850000|2020-11-18 13:24:10|479.37|477.37|479.39|477.39|479.4|477.4|479.35|477.35|12
1605705860000|2020-11-18 13:24:20|479.38|477.38|479.42|477.42|479.56|477.56|479.38|477.38|21
1605705870000|2020-11-18 13:24:30|479.41|477.41|479.31|477.31|479.44|477.44|479.31|477.31|21
1605705880000|2020-11-18 13:24:40|479.21|477.21|479.13|477.13|479.21|477.21|479.06|477.06|20
1605705890000|2020-11-18 13:24:50|479.16|477.16|479.08|477.08|479.24|477.24|479.08|477.08|14
1605705900000|2020-11-18 13:25:00|479.06|477.06|478.91|476.91|479.07|477.07|478.91|476.91|13
1605705910000|2020-11-18 13:25:10|478.93|476.93|479.02|477.02|479.08|477.08|478.91|476.91|32
1605705920000|2020-11-18 13:25:20|479.05|477.05|478.93|476.93|479.05|477.05|478.93|476.93|21
1605705930000|2020-11-18 13:25:30|478.96|476.96|478.83|476.83|479.07|477.07|478.83|476.83|22
1605705940000|2020-11-18 13:25:40|478.82|476.82|478.81|476.81|478.82|476.82|478.61|476.61|24
1605705950000|2020-11-18 13:25:50|478.8|476.8|478.76|476.76|478.82|476.82|478.68|476.68|28
1605705960000|2020-11-18 13:26:00|478.74|476.74|478.57|476.57|478.74|476.74|478.55|476.55|22
1605705970000|2020-11-18 13:26:10|478.58|476.58|478.61|476.61|478.72|476.72|478.58|476.58|30
1605705980000|2020-11-18 13:26:20|478.57|476.57|478.3|476.3|478.57|476.57|478.29|476.29|29
1605705990000|2020-11-18 13:26:30|478.26|476.26|478.25|476.25|478.39|476.39|478.23|476.23|27
1605706000000|2020-11-18 13:26:40|478.26|476.26|478.22|476.22|478.28|476.28|478.22|476.22|26
1605706010000|2020-11-18 13:26:50|478.23|476.23|478.14|476.14|478.26|476.26|478.14|476.14|20
1605706020000|2020-11-18 13:27:00|478.09|476.09|477.9|475.9|478.09|476.09|477.9|475.9|21
1605706030000|2020-11-18 13:27:10|477.93|475.93|478.2|476.2|478.24|476.24|477.89|475.89|22
1605706040000|2020-11-18 13:27:20|478.21|476.21|478.42|476.42|478.45|476.45|478.21|476.21|19
1605706050000|2020-11-18 13:27:30|478.44|476.44|478.56|476.56|478.69|476.69|478.41|476.41|27
1605706060000|2020-11-18 13:27:40|478.59|476.59|478.52|476.52|478.7|476.7|478.5|476.5|36
1605706070000|2020-11-18 13:27:50|478.51|476.51|478.39|476.39|478.57|476.57|478.37|476.37|31
1605706080000|2020-11-18 13:28:00|478.38|476.38|478.19|476.19|478.4|476.4|478.19|476.19|26
1605706090000|2020-11-18 13:28:10|478.2|476.2|478.12|476.12|478.2|476.2|478.09|476.09|27
1605706100000|2020-11-18 13:28:20|478.13|476.13|478.09|476.09|478.18|476.18|478.09|476.09|24
1605706110000|2020-11-18 13:28:30|478.1|476.1|477.95|475.95|478.1|476.1|477.93|475.93|31
1605706120000|2020-11-18 13:28:40|477.94|475.94|477.56|475.56|477.94|475.94|477.45|475.45|28
1605706130000|2020-11-18 13:28:50|477.55|475.55|477.55|475.55|477.59|475.59|477.54|475.54|22
1605706140000|2020-11-18 13:29:00|477.53|475.53|477.82|475.82|477.82|475.82|477.46|475.46|31
1605706150000|2020-11-18 13:29:10|477.8|475.8|477.52|475.52|477.87|475.87|477.46|475.46|31
1605706160000|2020-11-18 13:29:20|477.51|475.51|477.72|475.72|477.75|475.75|477.51|475.51|20
1605706170000|2020-11-18 13:29:30|477.73|475.73|477.68|475.68|477.74|475.74|477.63|475.63|29
1605706180000|2020-11-18 13:29:40|477.69|475.69|477.59|475.59|477.71|475.71|477.59|475.59|21
1605706190000|2020-11-18 13:29:50|477.57|475.57|477.55|475.55|477.63|475.63|477.55|475.55|28
1605706200000|2020-11-18 13:30:00|477.56|475.56|476.98|474.98|477.56|475.56|476.89|474.89|37
1605706210000|2020-11-18 13:30:10|476.95|474.95|476.95|474.95|477.02|475.02|476.93|474.93|30
1605706220000|2020-11-18 13:30:20|476.96|474.96|477.05|475.05|477.16|475.16|476.96|474.96|27
1605706230000|2020-11-18 13:30:30|477.06|475.06|476.97|474.97|477.13|475.13|476.92|474.92|24
1605706240000|2020-11-18 13:30:40|476.99|474.99|477.06|475.06|477.06|475.06|476.95|474.95|25
1605706250000|2020-11-18 13:30:50|477.07|475.07|477.35|475.35|477.35|475.35|477.07|475.07|23
1605706260000|2020-11-18 13:31:00|477.36|475.36|477.57|475.57|477.58|475.58|477.35|475.35|22
1605706270000|2020-11-18 13:31:10|477.5|475.5|477.67|475.67|477.7|475.7|477.46|475.46|24
1605706280000|2020-11-18 13:31:20|477.68|475.68|477.46|475.46|477.68|475.68|477.46|475.46|13
1605706290000|2020-11-18 13:31:30|477.47|475.47|477.58|475.58|477.77|475.77|477.47|475.47|27
1605706300000|2020-11-18 13:31:40|477.59|475.59|477.61|475.61|477.7|475.7|477.54|475.54|19
1605706310000|2020-11-18 13:31:50|477.6|475.6|477.59|475.59|477.7|475.7|477.57|475.57|29
1605706320000|2020-11-18 13:32:00|477.56|475.56|477.86|475.86|477.91|475.91|477.56|475.56|28
1605706330000|2020-11-18 13:32:10|477.93|475.93|478.09|476.09|478.09|476.09|477.93|475.93|23
1605706340000|2020-11-18 13:32:20|478.12|476.12|477.84|475.84|478.14|476.14|477.82|475.82|29
1605706350000|2020-11-18 13:32:30|477.86|475.86|477.94|475.94|478|476|477.85|475.85|23
1605706360000|2020-11-18 13:32:40|477.93|475.93|478.22|476.22|478.22|476.22|477.93|475.93|22
1605706370000|2020-11-18 13:32:50|478.31|476.31|478.22|476.22|478.33|476.33|478.18|476.18|24
1605706380000|2020-11-18 13:33:00|478.23|476.23|478.4|476.4|478.47|476.47|478.17|476.17|34
1605706390000|2020-11-18 13:33:10|478.32|476.32|478.49|476.49|478.51|476.51|478.32|476.32|31
1605706400000|2020-11-18 13:33:20|478.47|476.47|478.47|476.47|478.52|476.52|478.36|476.36|30
1605706410000|2020-11-18 13:33:30|478.48|476.48|478.58|476.58|478.66|476.66|478.45|476.45|31
1605706420000|2020-11-18 13:33:40|478.55|476.55|478.27|476.27|478.55|476.55|478.2|476.2|18
1605706430000|2020-11-18 13:33:50|478.26|476.26|478.35|476.35|478.35|476.35|478.21|476.21|18
1605706440000|2020-11-18 13:34:00|478.34|476.34|478.3|476.3|478.34|476.34|478.27|476.27|16
1605706450000|2020-11-18 13:34:10|478.29|476.29|478.33|476.33|478.37|476.37|478.28|476.28|11
1605706460000|2020-11-18 13:34:20|478.36|476.36|478.53|476.53|478.57|476.57|478.33|476.33|31
1605706470000|2020-11-18 13:34:30|478.52|476.52|478.59|476.59|478.6|476.6|478.52|476.52|28
1605706480000|2020-11-18 13:34:40|478.62|476.62|478.96|476.96|479.04|477.04|478.57|476.57|30
1605706490000|2020-11-18 13:34:50|478.95|476.95|479.01|477.01|479.08|477.08|478.95|476.95|32
1605706500000|2020-11-18 13:35:00|479.02|477.02|478.96|476.96|479.02|477.02|478.88|476.88|27
1605706510000|2020-11-18 13:35:10|478.94|476.94|478.85|476.85|478.95|476.95|478.85|476.85|18
1605706520000|2020-11-18 13:35:20|478.84|476.84|478.8|476.8|478.87|476.87|478.74|476.74|33
1605706530000|2020-11-18 13:35:30|478.77|476.77|478.86|476.86|478.87|476.87|478.73|476.73|17
1605706540000|2020-11-18 13:35:40|478.89|476.89|478.98|476.98|479.07|477.07|478.88|476.88|25
1605706550000|2020-11-18 13:35:50|478.99|476.99|478.96|476.96|479.04|477.04|478.94|476.94|19
1605706560000|2020-11-18 13:36:00|479.01|477.01|479.03|477.03|479.07|477.07|478.93|476.93|15
1605706570000|2020-11-18 13:36:10|479.05|477.05|478.97|476.97|479.12|477.12|478.93|476.93|14
1605706580000|2020-11-18 13:36:20|478.99|476.99|479.1|477.1|479.12|477.12|478.96|476.96|19
1605706590000|2020-11-18 13:36:30|479.08|477.08|478.93|476.93|479.08|477.08|478.92|476.92|20
1605706600000|2020-11-18 13:36:40|478.94|476.94|478.95|476.95|479.06|477.06|478.92|476.92|20
1605706610000|2020-11-18 13:36:50|478.94|476.94|478.78|476.78|478.94|476.94|478.78|476.78|15
1605706620000|2020-11-18 13:37:00|478.77|476.77|478.66|476.66|478.78|476.78|478.64|476.64|16
1605706630000|2020-11-18 13:37:10|478.68|476.68|478.66|476.66|478.7|476.7|478.61|476.61|18
1605706640000|2020-11-18 13:37:20|478.67|476.67|478.96|476.96|478.96|476.96|478.67|476.67|21
1605706650000|2020-11-18 13:37:30|479.02|477.02|478.86|476.86|479.05|477.05|478.86|476.86|13
1605706660000|2020-11-18 13:37:40|478.88|476.88|479.24|477.24|479.33|477.33|478.88|476.88|10
1605706670000|2020-11-18 13:37:50|479.26|477.26|479.39|477.39|479.39|477.39|479.24|477.24|8
1605706680000|2020-11-18 13:38:00|479.49|477.49|479.58|477.58|479.58|477.58|479.4|477.4|4
1605706690000|2020-11-18 13:38:10|479.59|477.59|479.57|477.57|479.66|477.66|479.57|477.57|6
1605706700000|2020-11-18 13:38:20|479.58|477.58|479.39|477.39|479.58|477.58|479.38|477.38|13
1605706710000|2020-11-18 13:38:30|479.46|477.46|479.45|477.45|479.46|477.46|479.39|477.39|5
1605706730000|2020-11-18 13:38:50|479.44|477.44|479.43|477.43|479.44|477.44|479.43|477.43|4
1605706740000|2020-11-18 13:39:00|479.44|477.44|479.41|477.41|479.47|477.47|479.38|477.38|9
1605706750000|2020-11-18 13:39:10|479.42|477.42|479.44|477.44|479.51|477.51|479.41|477.41|15
1605706760000|2020-11-18 13:39:20|479.39|477.39|479.46|477.46|479.46|477.46|479.39|477.39|3
1605706770000|2020-11-18 13:39:30|479.45|477.45|479.4|477.4|479.45|477.45|479.38|477.38|15
1605706780000|2020-11-18 13:39:40|479.39|477.39|479.34|477.34|479.39|477.39|479.32|477.32|12
1605706790000|2020-11-18 13:39:50|479.35|477.35|479.25|477.25|479.39|477.39|479.11|477.11|12
1605706800000|2020-11-18 13:40:00|479.26|477.26|479.47|477.47|479.48|477.48|479.26|477.26|10
1605706810000|2020-11-18 13:40:10|479.49|477.49|479.54|477.54|479.54|477.54|479.47|477.47|21
1605706820000|2020-11-18 13:40:20|479.55|477.55|479.54|477.54|479.61|477.61|479.5|477.5|21
1605706830000|2020-11-18 13:40:30|479.52|477.52|479.59|477.59|479.6|477.6|479.51|477.51|16
1605706840000|2020-11-18 13:40:40|479.6|477.6|479.61|477.61|479.61|477.61|479.52|477.52|12
1605706850000|2020-11-18 13:40:50|479.6|477.6|479.46|477.46|479.6|477.6|479.36|477.36|15
1605706860000|2020-11-18 13:41:00|479.45|477.45|479.06|477.06|479.45|477.45|479.05|477.05|16
1605706870000|2020-11-18 13:41:10|479.11|477.11|479.15|477.15|479.17|477.17|479.11|477.11|8
1605706880000|2020-11-18 13:41:20|479.17|477.17|479.11|477.11|479.17|477.17|479.1|477.1|18
1605706890000|2020-11-18 13:41:30|479.03|477.03|478.86|476.86|479.03|477.03|478.86|476.86|19
1605706900000|2020-11-18 13:41:40|478.85|476.85|478.84|476.84|478.95|476.95|478.76|476.76|27
1605706910000|2020-11-18 13:41:50|478.83|476.83|478.75|476.75|478.83|476.83|478.66|476.66|23
1605706920000|2020-11-18 13:42:00|478.77|476.77|478.7|476.7|478.77|476.77|478.65|476.65|28
1605706930000|2020-11-18 13:42:10|478.69|476.69|478.65|476.65|478.77|476.77|478.65|476.65|17
1605706940000|2020-11-18 13:42:20|478.64|476.64|478.64|476.64|478.67|476.67|478.61|476.61|31
1605706950000|2020-11-18 13:42:30|478.63|476.63|478.81|476.81|478.81|476.81|478.63|476.63|19
1605706960000|2020-11-18 13:42:40|478.83|476.83|478.76|476.76|478.91|476.91|478.76|476.76|28
1605706970000|2020-11-18 13:42:50|478.75|476.75|478.61|476.61|478.79|476.79|478.61|476.61|33
1605706980000|2020-11-18 13:43:00|478.62|476.62|478.41|476.41|478.65|476.65|478.33|476.33|34
1605706990000|2020-11-18 13:43:10|478.36|476.36|478.59|476.59|478.64|476.64|478.36|476.36|33
1605707000000|2020-11-18 13:43:20|478.61|476.61|478.45|476.45|478.66|476.66|478.45|476.45|26
1605707010000|2020-11-18 13:43:30|478.43|476.43|478.3|476.3|478.43|476.43|478.29|476.29|21
1605707020000|2020-11-18 13:43:40|478.31|476.31|478.27|476.27|478.33|476.33|478.22|476.22|29
1605707030000|2020-11-18 13:43:50|478.25|476.25|478.18|476.18|478.31|476.31|478.16|476.16|27
1605707040000|2020-11-18 13:44:00|478.16|476.16|478.09|476.09|478.17|476.17|478.09|476.09|20
1605707050000|2020-11-18 13:44:10|478.11|476.11|477.96|475.96|478.11|476.11|477.92|475.92|20
1605707060000|2020-11-18 13:44:20|477.93|475.93|477.89|475.89|477.99|475.99|477.89|475.89|23
1605707070000|2020-11-18 13:44:30|477.91|475.91|477.93|475.93|477.96|475.96|477.8|475.8|30
1605707080000|2020-11-18 13:44:40|477.96|475.96|478.02|476.02|478.02|476.02|477.92|475.92|20
1605707090000|2020-11-18 13:44:50|478.01|476.01|478.07|476.07|478.07|476.07|477.97|475.97|21
1605707100000|2020-11-18 13:45:00|478.11|476.11|478.28|476.28|478.29|476.29|478.1|476.1|22
1605707110000|2020-11-18 13:45:10|478.27|476.27|478.06|476.06|478.27|476.27|478.06|476.06|26
1605707120000|2020-11-18 13:45:20|478.07|476.07|477.85|475.85|478.07|476.07|477.84|475.84|26
1605707130000|2020-11-18 13:45:30|477.86|475.86|477.65|475.65|477.87|475.87|477.64|475.64|24
1605707140000|2020-11-18 13:45:40|477.66|475.66|477.65|475.65|477.7|475.7|477.58|475.58|22
1605707150000|2020-11-18 13:45:50|477.64|475.64|477.72|475.72|477.73|475.73|477.58|475.58|25
1605707160000|2020-11-18 13:46:00|477.71|475.71|477.51|475.51|477.75|475.75|477.51|475.51|27
1605707170000|2020-11-18 13:46:10|477.45|475.45|477.32|475.32|477.45|475.45|477.23|475.23|31
1605707180000|2020-11-18 13:46:20|477.27|475.27|477.05|475.05|477.32|475.32|477.05|475.05|27
1605707190000|2020-11-18 13:46:30|477.03|475.03|477.02|475.02|477.12|475.12|476.98|474.98|21
1605707200000|2020-11-18 13:46:40|477.03|475.03|476.89|474.89|477.03|475.03|476.89|474.89|15
1605707210000|2020-11-18 13:46:50|476.91|474.91|477.09|475.09|477.09|475.09|476.84|474.84|23
1605707220000|2020-11-18 13:47:00|477.12|475.12|477.2|475.2|477.21|475.21|477.12|475.12|26
1605707230000|2020-11-18 13:47:10|477.18|475.18|477.1|475.1|477.18|475.18|477.1|475.1|8
1605707240000|2020-11-18 13:47:20|477.08|475.08|476.98|474.98|477.09|475.09|476.98|474.98|11
1605707250000|2020-11-18 13:47:30|476.97|474.97|476.73|474.73|476.97|474.97|476.71|474.71|20
1605707260000|2020-11-18 13:47:40|476.69|474.69|476.54|474.54|476.73|474.73|476.54|474.54|19
1605707270000|2020-11-18 13:47:50|476.58|474.58|476.28|474.28|476.59|474.59|476.28|474.28|32
1605707280000|2020-11-18 13:48:00|476.26|474.26|476.25|474.25|476.32|474.32|476.2|474.2|31
1605707290000|2020-11-18 13:48:10|476.24|474.24|475.22|473.22|476.24|474.24|475.22|473.22|31
1605707300000|2020-11-18 13:48:20|475.21|473.21|475.76|473.76|475.84|473.84|475.2|473.2|35
1605707310000|2020-11-18 13:48:30|475.72|473.72|475.65|473.65|475.72|473.72|475.47|473.47|32
1605707320000|2020-11-18 13:48:40|475.57|473.57|475.51|473.51|475.65|473.65|475.4|473.4|25
1605707330000|2020-11-18 13:48:50|475.71|473.71|475.73|473.73|475.92|473.92|475.65|473.65|30
1605707340000|2020-11-18 13:49:00|475.84|473.84|476.04|474.04|476.08|474.08|475.73|473.73|26
1605707350000|2020-11-18 13:49:10|476.01|474.01|476.71|474.71|476.73|474.73|476.01|474.01|30
1605707360000|2020-11-18 13:49:20|476.66|474.66|477.37|475.37|477.37|475.37|476.66|474.66|33
1605707370000|2020-11-18 13:49:30|477.39|475.39|477.13|475.13|477.39|475.39|477.11|475.11|32
1605707380000|2020-11-18 13:49:40|477.19|475.19|477.24|475.24|477.44|475.44|477.13|475.13|24
1605707390000|2020-11-18 13:49:50|477.44|475.44|477.41|475.41|477.48|475.48|477.33|475.33|20
1605707400000|2020-11-18 13:50:00|477.39|475.39|477.25|475.25|477.41|475.41|477.21|475.21|24
1605707410000|2020-11-18 13:50:10|477.24|475.24|477.18|475.18|477.27|475.27|477.13|475.13|21
1605707420000|2020-11-18 13:50:20|477.17|475.17|476.89|474.89|477.2|475.2|476.89|474.89|20
1605707430000|2020-11-18 13:50:30|476.88|474.88|476.71|474.71|476.88|474.88|476.71|474.71|28
1605707440000|2020-11-18 13:50:40|476.76|474.76|476.84|474.84|477|475|476.73|474.73|22
1605707450000|2020-11-18 13:50:50|476.82|474.82|476.72|474.72|476.87|474.87|476.61|474.61|25
1605707460000|2020-11-18 13:51:00|476.73|474.73|476.55|474.55|476.73|474.73|476.53|474.53|21
1605707470000|2020-11-18 13:51:10|476.54|474.54|476.34|474.34|476.55|474.55|476.3|474.3|26
1605707480000|2020-11-18 13:51:20|476.32|474.32|476.14|474.14|476.34|474.34|475.96|473.96|26
1605707490000|2020-11-18 13:51:30|476.13|474.13|475.59|473.59|476.13|474.13|475.54|473.54|31
1605707500000|2020-11-18 13:51:40|475.57|473.57|475.62|473.62|475.77|473.77|475.56|473.56|22
1605707510000|2020-11-18 13:51:50|475.64|473.64|476.09|474.09|476.09|474.09|475.64|473.64|25
1605707520000|2020-11-18 13:52:00|475.9|473.9|476.05|474.05|476.22|474.22|475.79|473.79|29
1605707530000|2020-11-18 13:52:10|475.91|473.91|476.77|474.77|476.77|474.77|475.91|473.91|12
1605707540000|2020-11-18 13:52:20|476.74|474.74|477|475|477|475|476.74|474.74|12
1605707550000|2020-11-18 13:52:30|477.14|475.14|477.14|475.14|477.21|475.21|476.89|474.89|21
1605707560000|2020-11-18 13:52:40|477.19|475.19|477.33|475.33|477.33|475.33|477.19|475.19|12
1605707570000|2020-11-18 13:52:50|477.27|475.27|477.13|475.13|477.27|475.27|477.08|475.08|16
1605707580000|2020-11-18 13:53:00|477.09|475.09|476.92|474.92|477.14|475.14|476.92|474.92|15
1605707590000|2020-11-18 13:53:10|476.91|474.91|476.75|474.75|476.91|474.91|476.66|474.66|25
1605707600000|2020-11-18 13:53:20|476.77|474.77|477.05|475.05|477.18|475.18|476.76|474.76|31
1605707610000|2020-11-18 13:53:30|477.06|475.06|477.22|475.22|477.22|475.22|477.01|475.01|19
1605707620000|2020-11-18 13:53:40|477.23|475.23|477.43|475.43|477.48|475.48|477.23|475.23|20
1605707630000|2020-11-18 13:53:50|477.44|475.44|477.45|475.45|477.6|475.6|477.43|475.43|18
1605707640000|2020-11-18 13:54:00|477.49|475.49|477.56|475.56|477.6|475.6|477.45|475.45|17
1605707650000|2020-11-18 13:54:10|477.64|475.64|477.66|475.66|477.79|475.79|477.63|475.63|26
1605707660000|2020-11-18 13:54:20|477.64|475.64|477.58|475.58|477.72|475.72|477.54|475.54|27
1605707670000|2020-11-18 13:54:30|477.61|475.61|477.65|475.65|477.65|475.65|477.57|475.57|15
1605707680000|2020-11-18 13:54:40|477.66|475.66|477.83|475.83|477.83|475.83|477.65|475.65|10
1605707690000|2020-11-18 13:54:50|477.9|475.9|477.74|475.74|477.98|475.98|477.73|475.73|15
1605707700000|2020-11-18 13:55:00|477.69|475.69|477.44|475.44|477.72|475.72|477.41|475.41|19
1605707710000|2020-11-18 13:55:10|477.45|475.45|477.29|475.29|477.45|475.45|477.25|475.25|23
1605707720000|2020-11-18 13:55:20|477.21|475.21|477.1|475.1|477.24|475.24|476.97|474.97|22
1605707730000|2020-11-18 13:55:30|477.04|475.04|477.3|475.3|477.33|475.33|477.04|475.04|19
1605707740000|2020-11-18 13:55:40|477.24|475.24|476.97|474.97|477.24|475.24|476.96|474.96|18
1605707750000|2020-11-18 13:55:50|477.08|475.08|476.96|474.96|477.08|475.08|476.95|474.95|26
1605707760000|2020-11-18 13:56:00|476.97|474.97|476.78|474.78|477.02|475.02|476.67|474.67|25
1605707770000|2020-11-18 13:56:10|476.72|474.72|476.6|474.6|476.77|474.77|476.5|474.5|21
1605707780000|2020-11-18 13:56:20|476.61|474.61|476.58|474.58|476.7|474.7|476.53|474.53|34
1605707790000|2020-11-18 13:56:30|476.59|474.59|476.63|474.63|476.66|474.66|476.57|474.57|25
1605707800000|2020-11-18 13:56:40|476.62|474.62|476.75|474.75|476.8|474.8|476.62|474.62|20
1605707810000|2020-11-18 13:56:50|476.74|474.74|476.73|474.73|476.76|474.76|476.73|474.73|24
1605707820000|2020-11-18 13:57:00|476.74|474.74|476.73|474.73|476.77|474.77|476.72|474.72|13
1605707830000|2020-11-18 13:57:10|476.66|474.66|476.56|474.56|476.71|474.71|476.5|474.5|28
1605707840000|2020-11-18 13:57:20|476.59|474.59|476.57|474.57|476.63|474.63|476.53|474.53|30
1605707850000|2020-11-18 13:57:30|476.59|474.59|476.43|474.43|476.6|474.6|476.43|474.43|27
1605707860000|2020-11-18 13:57:40|476.41|474.41|476.29|474.29|476.41|474.41|476.29|474.29|27
1605707870000|2020-11-18 13:57:50|476.28|474.28|476.55|474.55|476.55|474.55|476.28|474.28|24
1605707880000|2020-11-18 13:58:00|476.52|474.52|476.52|474.52|476.61|474.61|476.49|474.49|28
1605707890000|2020-11-18 13:58:10|476.53|474.53|476.23|474.23|476.55|474.55|476.21|474.21|26
1605707900000|2020-11-18 13:58:20|476.22|474.22|475.88|473.88|476.22|474.22|475.88|473.88|22
1605707910000|2020-11-18 13:58:30|475.92|473.92|476.02|474.02|476.1|474.1|475.89|473.89|31
1605707920000|2020-11-18 13:58:40|476.04|474.04|476.11|474.11|476.29|474.29|476.04|474.04|31
1605707930000|2020-11-18 13:58:50|476.13|474.13|476.25|474.25|476.34|474.34|476.11|474.11|31
1605707940000|2020-11-18 13:59:00|476.19|474.19|476.28|474.28|476.36|474.36|476.18|474.18|30
1605707950000|2020-11-18 13:59:10|476.27|474.27|476.38|474.38|476.5|474.5|476.24|474.24|30
1605707960000|2020-11-18 13:59:20|476.37|474.37|476.69|474.69|476.69|474.69|476.37|474.37|27
1605707970000|2020-11-18 13:59:30|476.68|474.68|476.6|474.6|476.7|474.7|476.38|474.38|16
1605707980000|2020-11-18 13:59:40|476.64|474.64|476.61|474.61|476.81|474.81|476.61|474.61|28
1605707990000|2020-11-18 13:59:50|476.67|474.67|476.67|474.67|476.78|474.78|476.62|474.62|28
1605708000000|2020-11-18 14:00:00|476.69|474.69|476.55|474.55|476.71|474.71|476.54|474.54|30
1605708010000|2020-11-18 14:00:10|476.54|474.54|476.18|474.18|476.54|474.54|476.18|474.18|22
1605708020000|2020-11-18 14:00:20|476.15|474.15|475.98|473.98|476.17|474.17|475.98|473.98|20
1605708030000|2020-11-18 14:00:30|475.99|473.99|475.55|473.55|476.01|474.01|475.55|473.55|16
1605708040000|2020-11-18 14:00:40|475.54|473.54|475.43|473.43|475.54|473.54|475.38|473.38|16
1605708050000|2020-11-18 14:00:50|475.4|473.4|475.22|473.22|475.43|473.43|475.22|473.22|26
1605708060000|2020-11-18 14:01:00|475.23|473.23|474.69|472.69|475.3|473.3|474.68|472.68|25
1605708070000|2020-11-18 14:01:10|474.93|472.93|474.82|472.82|475.02|473.02|474.73|472.73|25
1605708080000|2020-11-18 14:01:20|474.83|472.83|475.01|473.01|475.1|473.1|474.76|472.76|30
1605708090000|2020-11-18 14:01:30|475.02|473.02|475|473|475.04|473.04|474.98|472.98|15
1605708100000|2020-11-18 14:01:40|474.97|472.97|474.96|472.96|474.97|472.97|474.71|472.71|37
1605708110000|2020-11-18 14:01:50|474.89|472.89|475.04|473.04|475.12|473.12|474.89|472.89|31
1605708120000|2020-11-18 14:02:00|474.99|472.99|475.23|473.23|475.23|473.23|474.97|472.97|29
1605708130000|2020-11-18 14:02:10|475.16|473.16|475.4|473.4|475.5|473.5|475.08|473.08|30
1605708140000|2020-11-18 14:02:20|475.42|473.42|475.28|473.28|475.43|473.43|475.27|473.27|27
1605708150000|2020-11-18 14:02:30|475.27|473.27|475.28|473.28|475.34|473.34|475.23|473.23|29
1605708160000|2020-11-18 14:02:40|475.29|473.29|475.2|473.2|475.4|473.4|475.18|473.18|35
1605708170000|2020-11-18 14:02:50|475.19|473.19|475.31|473.31|475.35|473.35|475.17|473.17|34
1605708180000|2020-11-18 14:03:00|475.25|473.25|475.56|473.56|475.63|473.63|475.21|473.21|35
1605708190000|2020-11-18 14:03:10|475.54|473.54|475.58|473.58|475.76|473.76|475.51|473.51|28
1605708200000|2020-11-18 14:03:20|475.57|473.57|475.69|473.69|475.76|473.76|475.57|473.57|25
1605708210000|2020-11-18 14:03:30|475.65|473.65|475.89|473.89|475.89|473.89|475.63|473.63|29
1605708220000|2020-11-18 14:03:40|475.88|473.88|475.98|473.98|476|474|475.87|473.87|29
1605708230000|2020-11-18 14:03:50|475.93|473.93|475.91|473.91|475.94|473.94|475.84|473.84|14
1605708240000|2020-11-18 14:04:00|475.93|473.93|475.81|473.81|475.93|473.93|475.8|473.8|19
1605708250000|2020-11-18 14:04:10|475.83|473.83|475.57|473.57|475.84|473.84|475.57|473.57|19
1605708260000|2020-11-18 14:04:20|475.56|473.56|475.42|473.42|475.56|473.56|475.42|473.42|15
1605708270000|2020-11-18 14:04:30|475.48|473.48|475.4|473.4|475.51|473.51|475.4|473.4|16
1605708280000|2020-11-18 14:04:40|475.39|473.39|475.36|473.36|475.42|473.42|475.36|473.36|10
1605708290000|2020-11-18 14:04:50|475.33|473.33|475.19|473.19|475.35|473.35|475.14|473.14|15
1605708300000|2020-11-18 14:05:00|475.13|473.13|475.22|473.22|475.22|473.22|475.06|473.06|12
1605708310000|2020-11-18 14:05:10|475.21|473.21|475.58|473.58|475.58|473.58|475.21|473.21|18
1605708320000|2020-11-18 14:05:20|475.6|473.6|475.72|473.72|475.77|473.77|475.58|473.58|27
1605708330000|2020-11-18 14:05:30|475.7|473.7|476.06|474.06|476.06|474.06|475.68|473.68|30
1605708340000|2020-11-18 14:05:40|476.08|474.08|476.24|474.24|476.32|474.32|476.02|474.02|23
1605708350000|2020-11-18 14:05:50|476.3|474.3|476.32|474.32|476.34|474.34|476.16|474.16|24
1605708360000|2020-11-18 14:06:00|476.31|474.31|476.37|474.37|476.44|474.44|476.3|474.3|24
1605708370000|2020-11-18 14:06:10|476.39|474.39|476.47|474.47|476.47|474.47|476.34|474.34|24
1605708380000|2020-11-18 14:06:20|476.4|474.4|476.69|474.69|476.87|474.87|476.38|474.38|23
1605708390000|2020-11-18 14:06:30|476.68|474.68|476.83|474.83|476.86|474.86|476.68|474.68|16
1605708400000|2020-11-18 14:06:40|476.79|474.79|476.5|474.5|476.83|474.83|476.5|474.5|20
1605708410000|2020-11-18 14:06:50|476.52|474.52|476.42|474.42|476.56|474.56|476.41|474.41|18
1605708420000|2020-11-18 14:07:00|476.46|474.46|476.5|474.5|476.57|474.57|476.45|474.45|18
1605708430000|2020-11-18 14:07:10|476.45|474.45|476.59|474.59|476.6|474.6|476.41|474.41|19
1605708440000|2020-11-18 14:07:20|476.6|474.6|476.41|474.41|476.63|474.63|476.35|474.35|28
1605708450000|2020-11-18 14:07:30|476.4|474.4|476.45|474.45|476.48|474.48|476.4|474.4|10
1605708460000|2020-11-18 14:07:40|476.44|474.44|476.7|474.7|476.7|474.7|476.39|474.39|15
1605708470000|2020-11-18 14:07:50|476.66|474.66|476.6|474.6|476.8|474.8|476.54|474.54|29
1605708480000|2020-11-18 14:08:00|476.57|474.57|476.71|474.71|476.71|474.71|476.57|474.57|15
1605708490000|2020-11-18 14:08:10|476.72|474.72|476.84|474.84|476.85|474.85|476.71|474.71|14
1605708500000|2020-11-18 14:08:20|476.72|474.72|476.89|474.89|476.89|474.89|476.72|474.72|25
1605708510000|2020-11-18 14:08:30|476.92|474.92|476.85|474.85|476.93|474.93|476.79|474.79|26
1605708520000|2020-11-18 14:08:40|476.88|474.88|476.84|474.84|476.9|474.9|476.79|474.79|22
1605708530000|2020-11-18 14:08:50|476.86|474.86|476.84|474.84|476.87|474.87|476.83|474.83|8
1605708540000|2020-11-18 14:09:00|476.83|474.83|476.91|474.91|476.91|474.91|476.78|474.78|15
1605708550000|2020-11-18 14:09:10|476.92|474.92|476.9|474.9|476.95|474.95|476.89|474.89|19
1605708560000|2020-11-18 14:09:20|476.89|474.89|476.92|474.92|476.95|474.95|476.89|474.89|21
1605708570000|2020-11-18 14:09:30|476.94|474.94|476.98|474.98|476.98|474.98|476.9|474.9|13
1605708580000|2020-11-18 14:09:40|477.03|475.03|476.96|474.96|477.11|475.11|476.96|474.96|24
1605708590000|2020-11-18 14:09:50|477.31|475.31|477.34|475.34|477.35|475.35|477.3|475.3|18
1605708600000|2020-11-18 14:10:00|477.33|475.33|477.33|475.33|477.35|475.35|477.33|475.33|17
1605708610000|2020-11-18 14:10:10|477.35|475.35|477.34|475.34|477.36|475.36|477.3|475.3|20
1605708620000|2020-11-18 14:10:20|477.32|475.32|477.67|475.67|477.67|475.67|477.32|475.32|23
1605708630000|2020-11-18 14:10:30|477.69|475.69|477.5|475.5|477.7|475.7|477.48|475.48|24
1605708640000|2020-11-18 14:10:40|477.49|475.49|477.54|475.54|477.58|475.58|477.46|475.46|33
1605708650000|2020-11-18 14:10:50|477.56|475.56|477.52|475.52|477.59|475.59|477.51|475.51|25
1605708660000|2020-11-18 14:11:00|477.53|475.53|477.62|475.62|477.64|475.64|477.53|475.53|17
1605708670000|2020-11-18 14:11:10|477.6|475.6|477.65|475.65|477.66|475.66|477.59|475.59|26
1605708680000|2020-11-18 14:11:20|477.63|475.63|477.63|475.63|477.68|475.68|477.63|475.63|9
1605708690000|2020-11-18 14:11:30|477.64|475.64|477.5|475.5|477.64|475.64|477.5|475.5|12
1605708700000|2020-11-18 14:11:40|477.51|475.51|477.44|475.44|477.53|475.53|477.44|475.44|8
1605708710000|2020-11-18 14:11:50|477.46|475.46|477.45|475.45|477.47|475.47|477.42|475.42|20
1605708720000|2020-11-18 14:12:00|477.46|475.46|477.24|475.24|477.47|475.47|477.24|475.24|20
1605708730000|2020-11-18 14:12:10|477.25|475.25|477.1|475.1|477.25|475.25|477.1|475.1|8
1605708740000|2020-11-18 14:12:20|477.07|475.07|477.06|475.06|477.08|475.08|476.99|474.99|21
1605708750000|2020-11-18 14:12:30|477.09|475.09|477.01|475.01|477.09|475.09|476.97|474.97|25
1605708760000|2020-11-18 14:12:40|477.03|475.03|476.9|474.9|477.03|475.03|476.82|474.82|15
1605708770000|2020-11-18 14:12:50|476.84|474.84|476.8|474.8|476.9|474.9|476.8|474.8|18
1605708780000|2020-11-18 14:13:00|476.77|474.77|476.69|474.69|476.8|474.8|476.68|474.68|23
1605708790000|2020-11-18 14:13:10|476.73|474.73|476.81|474.81|476.83|474.83|476.69|474.69|17
1605708800000|2020-11-18 14:13:20|476.82|474.82|477.05|475.05|477.05|475.05|476.82|474.82|22
1605708810000|2020-11-18 14:13:30|477|475|476.87|474.87|477.08|475.08|476.87|474.87|31
1605708820000|2020-11-18 14:13:40|476.92|474.92|477.45|475.45|477.47|475.47|476.9|474.9|22
1605708830000|2020-11-18 14:13:50|477.46|475.46|477.53|475.53|477.55|475.55|477.44|475.44|24
1605708840000|2020-11-18 14:14:00|477.52|475.52|477.49|475.49|477.53|475.53|477.39|475.39|25
1605708850000|2020-11-18 14:14:10|477.51|475.51|477.61|475.61|477.65|475.65|477.5|475.5|29
1605708860000|2020-11-18 14:14:20|477.57|475.57|477.89|475.89|477.89|475.89|477.57|475.57|14
1605708870000|2020-11-18 14:14:30|477.99|475.99|478|476|478|476|477.95|475.95|4
1605708880000|2020-11-18 14:14:40|478.01|476.01|478.06|476.06|478.11|476.11|478|476|9
1605708890000|2020-11-18 14:14:50|478.05|476.05|478.06|476.06|478.06|476.06|478.05|476.05|2
1605708900000|2020-11-18 14:15:00|478|476|477.87|475.87|478|476|477.76|475.76|14
1605708910000|2020-11-18 14:15:10|477.85|475.85|477.84|475.84|477.95|475.95|477.84|475.84|17
1605708920000|2020-11-18 14:15:20|477.77|475.77|477.68|475.68|477.83|475.83|477.68|475.68|18
1605708930000|2020-11-18 14:15:30|477.69|475.69|477.53|475.53|477.74|475.74|477.5|475.5|23
1605708940000|2020-11-18 14:15:40|477.49|475.49|477.33|475.33|477.55|475.55|477.33|475.33|24
1605708950000|2020-11-18 14:15:50|477.43|475.43|477.41|475.41|477.44|475.44|477.35|475.35|19
1605708960000|2020-11-18 14:16:00|477.37|475.37|477.53|475.53|477.53|475.53|477.32|475.32|27
1605708970000|2020-11-18 14:16:10|477.54|475.54|477.59|475.59|477.59|475.59|477.48|475.48|25
1605708980000|2020-11-18 14:16:20|477.6|475.6|477.59|475.59|477.68|475.68|477.55|475.55|24
1605708990000|2020-11-18 14:16:30|477.6|475.6|477.72|475.72|477.74|475.74|477.59|475.59|30
1605709000000|2020-11-18 14:16:40|477.71|475.71|477.92|475.92|477.92|475.92|477.71|475.71|17
1605709010000|2020-11-18 14:16:50|477.9|475.9|477.84|475.84|477.97|475.97|477.82|475.82|14
1605709020000|2020-11-18 14:17:00|477.83|475.83|477.7|475.7|477.84|475.84|477.69|475.69|19
1605709030000|2020-11-18 14:17:10|477.71|475.71|477.75|475.75|477.8|475.8|477.71|475.71|7
1605709040000|2020-11-18 14:17:20|477.77|475.77|477.74|475.74|477.77|475.77|477.74|475.74|5
1605709050000|2020-11-18 14:17:30|477.72|475.72|477.49|475.49|477.72|475.72|477.48|475.48|19
1605709060000|2020-11-18 14:17:40|477.54|475.54|477.63|475.63|477.65|475.65|477.51|475.51|14
1605709070000|2020-11-18 14:17:50|477.64|475.64|477.62|475.62|477.64|475.64|477.53|475.53|16
1605709080000|2020-11-18 14:18:00|477.61|475.61|477.61|475.61|477.61|475.61|477.61|475.61|1
1605709090000|2020-11-18 14:18:10|477.58|475.58|477.31|475.31|477.58|475.58|477.3|475.3|18
1605709100000|2020-11-18 14:18:20|477.34|475.34|476.82|474.82|477.36|475.36|476.82|474.82|26
1605709110000|2020-11-18 14:18:30|476.79|474.79|476.99|474.99|477.01|475.01|476.79|474.79|22
1605709120000|2020-11-18 14:18:40|476.97|474.97|476.77|474.77|476.97|474.97|476.77|474.77|15
1605709130000|2020-11-18 14:18:50|476.78|474.78|476.76|474.76|476.78|474.78|476.68|474.68|18
1605709140000|2020-11-18 14:19:00|476.75|474.75|476.93|474.93|476.93|474.93|476.72|474.72|11
1605709150000|2020-11-18 14:19:10|476.92|474.92|476.82|474.82|476.95|474.95|476.82|474.82|14
1605709160000|2020-11-18 14:19:20|476.81|474.81|476.82|474.82|476.86|474.86|476.81|474.81|8
1605709170000|2020-11-18 14:19:30|476.83|474.83|476.94|474.94|476.94|474.94|476.83|474.83|12
1605709180000|2020-11-18 14:19:40|476.93|474.93|476.76|474.76|476.94|474.94|476.74|474.74|20
1605709190000|2020-11-18 14:19:50|476.77|474.77|477.05|475.05|477.05|475.05|476.77|474.77|18
1605709200000|2020-11-18 14:20:00|477.03|475.03|477.03|475.03|477.04|475.04|477|475|6
1605709210000|2020-11-18 14:20:10|477.05|475.05|477|475|477.05|475.05|477|475|2
1605709220000|2020-11-18 14:20:20|476.99|474.99|476.78|474.78|477|475|476.78|474.78|27
1605709230000|2020-11-18 14:20:30|476.77|474.77|476.46|474.46|476.77|474.77|476.46|474.46|18
1605709240000|2020-11-18 14:20:40|476.44|474.44|476.55|474.55|476.6|474.6|476.43|474.43|18
1605709250000|2020-11-18 14:20:50|476.47|474.47|476.29|474.29|476.52|474.52|476.22|474.22|32
1605709260000|2020-11-18 14:21:00|476.31|474.31|476.37|474.37|476.44|474.44|476.31|474.31|25
1605709270000|2020-11-18 14:21:10|476.38|474.38|476.3|474.3|476.42|474.42|476.3|474.3|14
1605709280000|2020-11-18 14:21:20|476.31|474.31|476.32|474.32|476.34|474.34|476.28|474.28|11
1605709290000|2020-11-18 14:21:30|476.31|474.31|476.12|474.12|476.31|474.31|476.09|474.09|17
1605709300000|2020-11-18 14:21:40|476.11|474.11|476.19|474.19|476.19|474.19|476.1|474.1|19
1605709310000|2020-11-18 14:21:50|476.16|474.16|476.27|474.27|476.34|474.34|476.14|474.14|28
1605709320000|2020-11-18 14:22:00|476.26|474.26|476.28|474.28|476.29|474.29|476.2|474.2|24
1605709330000|2020-11-18 14:22:10|476.27|474.27|476.25|474.25|476.28|474.28|476.18|474.18|21
1605709340000|2020-11-18 14:22:20|476.26|474.26|476.26|474.26|476.35|474.35|476.23|474.23|18
1605709350000|2020-11-18 14:22:30|476.25|474.25|476.44|474.44|476.44|474.44|476.25|474.25|23
1605709360000|2020-11-18 14:22:40|476.47|474.47|476.41|474.41|476.56|474.56|476.4|474.4|22
1605709370000|2020-11-18 14:22:50|476.42|474.42|476.56|474.56|476.64|474.64|476.42|474.42|25
1605709380000|2020-11-18 14:23:00|476.57|474.57|476.62|474.62|476.66|474.66|476.54|474.54|16
1605709390000|2020-11-18 14:23:10|476.7|474.7|476.89|474.89|476.91|474.91|476.69|474.69|26
1605709400000|2020-11-18 14:23:20|476.91|474.91|476.98|474.98|477.01|475.01|476.87|474.87|23
1605709410000|2020-11-18 14:23:30|476.96|474.96|477.04|475.04|477.04|475.04|476.95|474.95|15
1605709420000|2020-11-18 14:23:40|477.02|475.02|476.86|474.86|477.02|475.02|476.85|474.85|15
1605709430000|2020-11-18 14:23:50|476.85|474.85|476.94|474.94|476.95|474.95|476.84|474.84|7
1605709440000|2020-11-18 14:24:00|476.96|474.96|477.03|475.03|477.11|475.11|476.95|474.95|16
1605709450000|2020-11-18 14:24:10|477.01|475.01|477.08|475.08|477.08|475.08|477.01|475.01|20
1605709460000|2020-11-18 14:24:20|477.06|475.06|477.12|475.12|477.12|475.12|477.02|475.02|25
1605709470000|2020-11-18 14:24:30|477.13|475.13|477.25|475.25|477.26|475.26|477.12|475.12|14
1605709480000|2020-11-18 14:24:40|477.26|475.26|477.39|475.39|477.39|475.39|477.26|475.26|18
1605709490000|2020-11-18 14:24:50|477.4|475.4|477.34|475.34|477.48|475.48|477.33|475.33|29
1605709500000|2020-11-18 14:25:00|477.35|475.35|477.31|475.31|477.38|475.38|477.31|475.31|19
1605709510000|2020-11-18 14:25:10|477.3|475.3|477.42|475.42|477.42|475.42|477.29|475.29|16
1605709520000|2020-11-18 14:25:20|477.43|475.43|477.11|475.11|477.43|475.43|477.11|475.11|20
1605709530000|2020-11-18 14:25:30|477.12|475.12|477.2|475.2|477.21|475.21|477.12|475.12|25
1605709540000|2020-11-18 14:25:40|477.19|475.19|476.98|474.98|477.19|475.19|476.97|474.97|18
1605709550000|2020-11-18 14:25:50|476.95|474.95|476.92|474.92|476.97|474.97|476.88|474.88|19
1605709560000|2020-11-18 14:26:00|476.93|474.93|476.86|474.86|476.93|474.93|476.84|474.84|27
1605709570000|2020-11-18 14:26:10|476.85|474.85|476.86|474.86|476.88|474.88|476.82|474.82|11
1605709580000|2020-11-18 14:26:20|476.85|474.85|476.68|474.68|476.87|474.87|476.67|474.67|24
1605709590000|2020-11-18 14:26:30|476.69|474.69|476.51|474.51|476.7|474.7|476.51|474.51|15
1605709600000|2020-11-18 14:26:40|476.53|474.53|476.38|474.38|476.53|474.53|476.38|474.38|16
1605709610000|2020-11-18 14:26:50|476.37|474.37|476.23|474.23|476.42|474.42|476.23|474.23|26
1605709620000|2020-11-18 14:27:00|476.24|474.24|476.16|474.16|476.26|474.26|476.16|474.16|13
1605709630000|2020-11-18 14:27:10|476.15|474.15|476.3|474.3|476.3|474.3|476.11|474.11|20
1605709640000|2020-11-18 14:27:20|476.23|474.23|476.18|474.18|476.23|474.23|476.13|474.13|21
1605709650000|2020-11-18 14:27:30|476.24|474.24|476.26|474.26|476.3|474.3|476.17|474.17|21
1605709660000|2020-11-18 14:27:40|476.28|474.28|476.51|474.51|476.53|474.53|476.26|474.26|12
1605709670000|2020-11-18 14:27:50|476.49|474.49|476.48|474.48|476.49|474.49|476.36|474.36|22
1605709680000|2020-11-18 14:28:00|476.46|474.46|476.42|474.42|476.47|474.47|476.34|474.34|29
1605709690000|2020-11-18 14:28:10|476.43|474.43|476.17|474.17|476.43|474.43|476.17|474.17|16
1605709700000|2020-11-18 14:28:20|476.21|474.21|476.13|474.13|476.21|474.21|476.05|474.05|15
1605709710000|2020-11-18 14:28:30|476.1|474.1|475.88|473.88|476.12|474.12|475.88|473.88|13
1605709720000|2020-11-18 14:28:40|475.87|473.87|475.94|473.94|475.94|473.94|475.87|473.87|17
1605709730000|2020-11-18 14:28:50|475.9|473.9|475.83|473.83|475.9|473.9|475.82|473.82|14
1605709740000|2020-11-18 14:29:00|475.84|473.84|475.73|473.73|475.94|473.94|475.7|473.7|21
1605709750000|2020-11-18 14:29:10|475.75|473.75|475.87|473.87|475.93|473.93|475.7|473.7|22
1605709760000|2020-11-18 14:29:20|475.88|473.88|475.59|473.59|475.97|473.97|475.59|473.59|28
1605709770000|2020-11-18 14:29:30|475.6|473.6|475.51|473.51|475.6|473.6|475.45|473.45|21
1605709780000|2020-11-18 14:29:40|475.52|473.52|475.73|473.73|475.73|473.73|475.52|473.52|16
1605709790000|2020-11-18 14:29:50|475.72|473.72|475.73|473.73|475.74|473.74|475.64|473.64|15
1605709800000|2020-11-18 14:30:00|475.74|473.74|476.06|474.06|476.06|474.06|475.74|473.74|20
1605709810000|2020-11-18 14:30:10|476.04|474.04|476.05|474.05|476.08|474.08|476.04|474.04|7
1605709820000|2020-11-18 14:30:20|476.04|474.04|475.96|473.96|476.04|474.04|475.79|473.79|24
1605709830000|2020-11-18 14:30:30|475.97|473.97|476.07|474.07|476.09|474.09|475.97|473.97|17
1605709840000|2020-11-18 14:30:40|476.08|474.08|476.04|474.04|476.09|474.09|476.04|474.04|11
1605709850000|2020-11-18 14:30:50|476.06|474.06|476.1|474.1|476.1|474.1|476.06|474.06|10
1605709860000|2020-11-18 14:31:00|476.08|474.08|475.99|473.99|476.1|474.1|475.99|473.99|11
1605709870000|2020-11-18 14:31:10|475.96|473.96|475.65|473.65|475.96|473.96|475.65|473.65|17
1605709880000|2020-11-18 14:31:20|475.66|473.66|475.57|473.57|475.66|473.66|475.57|473.57|12
1605709890000|2020-11-18 14:31:30|475.55|473.55|475.28|473.28|475.55|473.55|475.28|473.28|19
1605709900000|2020-11-18 14:31:40|475.27|473.27|475.06|473.06|475.28|473.28|475.06|473.06|19
1605709910000|2020-11-18 14:31:50|475.05|473.05|475.07|473.07|475.14|473.14|474.97|472.97|23
1605709920000|2020-11-18 14:32:00|475.05|473.05|474.8|472.8|475.07|473.07|474.8|472.8|19
1605709930000|2020-11-18 14:32:10|474.78|472.78|474.79|472.79|474.88|472.88|474.71|472.71|22
1605709940000|2020-11-18 14:32:20|474.8|472.8|474.7|472.7|474.8|472.8|474.68|472.68|27
1605709950000|2020-11-18 14:32:30|474.69|472.69|474.63|472.63|474.7|472.7|474.49|472.49|25
1605709960000|2020-11-18 14:32:40|474.59|472.59|474.61|472.61|474.68|472.68|474.56|472.56|29
1605709970000|2020-11-18 14:32:50|474.65|472.65|474.58|472.58|474.67|472.67|474.55|472.55|18
1605709980000|2020-11-18 14:33:00|474.59|472.59|474.55|472.55|474.59|472.59|474.55|472.55|9
1605709990000|2020-11-18 14:33:10|474.57|472.57|474.56|472.56|474.62|472.62|474.56|472.56|11
1605710000000|2020-11-18 14:33:20|474.58|472.58|474.56|472.56|474.61|472.61|474.56|472.56|11
1605710010000|2020-11-18 14:33:30|474.53|472.53|474.22|472.22|474.53|472.53|473.85|471.85|29
1605710020000|2020-11-18 14:33:40|474.18|472.18|473.45|471.45|474.23|472.23|473.45|471.45|27
1605710030000|2020-11-18 14:33:50|473.47|471.47|473.56|471.56|473.6|471.6|473.28|471.28|28
1605710040000|2020-11-18 14:34:00|473.55|471.55|473.64|471.64|473.71|471.71|473.46|471.46|29
1605710050000|2020-11-18 14:34:10|473.8|471.8|473.75|471.75|473.91|471.91|473.68|471.68|23
1605710060000|2020-11-18 14:34:20|473.89|471.89|474.38|472.38|474.38|472.38|473.89|471.89|28
1605710070000|2020-11-18 14:34:30|474.44|472.44|474.42|472.42|474.68|472.68|474.31|472.31|30
1605710080000|2020-11-18 14:34:40|474.29|472.29|474.44|472.44|474.44|472.44|474.22|472.22|25
1605710090000|2020-11-18 14:34:50|474.43|472.43|474.45|472.45|474.45|472.45|474.19|472.19|28
1605710100000|2020-11-18 14:35:00|474.46|472.46|474.56|472.56|474.58|472.58|474.44|472.44|23
1605710110000|2020-11-18 14:35:10|474.59|472.59|474.34|472.34|474.62|472.62|474.34|472.34|31
1605710120000|2020-11-18 14:35:20|474.37|472.37|474.26|472.26|474.37|472.37|474.2|472.2|24
1605710130000|2020-11-18 14:35:30|474.3|472.3|474.35|472.35|474.4|472.4|474.29|472.29|28
1605710140000|2020-11-18 14:35:40|474.32|472.32|473.9|471.9|474.32|472.32|473.9|471.9|22
1605710150000|2020-11-18 14:35:50|473.89|471.89|474.15|472.15|474.15|472.15|473.88|471.88|22
1605710160000|2020-11-18 14:36:00|474.19|472.19|474.07|472.07|474.22|472.22|473.98|471.98|30
1605710170000|2020-11-18 14:36:10|474.09|472.09|473.73|471.73|474.2|472.2|473.73|471.73|32
1605710180000|2020-11-18 14:36:20|473.77|471.77|473.82|471.82|473.99|471.99|473.77|471.77|28
1605710190000|2020-11-18 14:36:30|473.81|471.81|473.79|471.79|474.16|472.16|473.79|471.79|26
1605710200000|2020-11-18 14:36:40|473.86|471.86|474.34|472.34|474.34|472.34|473.86|471.86|18
1605710210000|2020-11-18 14:36:50|474.35|472.35|474.17|472.17|474.4|472.4|474.13|472.13|22
1605710220000|2020-11-18 14:37:00|474.2|472.2|474.47|472.47|474.49|472.49|474.2|472.2|27
1605710230000|2020-11-18 14:37:10|474.44|472.44|474.37|472.37|474.48|472.48|474.36|472.36|29
1605710240000|2020-11-18 14:37:20|474.39|472.39|474.42|472.42|474.54|472.54|474.36|472.36|22
1605710250000|2020-11-18 14:37:30|474.43|472.43|474.31|472.31|474.46|472.46|474.31|472.31|22
1605710260000|2020-11-18 14:37:40|474.3|472.3|474.21|472.21|474.3|472.3|474.17|472.17|14
1605710270000|2020-11-18 14:37:50|474.19|472.19|474.03|472.03|474.2|472.2|474.02|472.02|25
1605710280000|2020-11-18 14:38:00|473.99|471.99|474.01|472.01|474.21|472.21|473.99|471.99|21
1605710290000|2020-11-18 14:38:10|474.05|472.05|474.32|472.32|474.32|472.32|474.05|472.05|22
1605710300000|2020-11-18 14:38:20|474.3|472.3|474.1|472.1|474.32|472.32|474.1|472.1|20
1605710310000|2020-11-18 14:38:30|474.11|472.11|473.91|471.91|474.11|472.11|473.91|471.91|14
1605710320000|2020-11-18 14:38:40|473.88|471.88|474.12|472.12|474.13|472.13|473.88|471.88|15
1605710330000|2020-11-18 14:38:50|474.1|472.1|474.24|472.24|474.24|472.24|474.08|472.08|21
1605710340000|2020-11-18 14:39:00|474.21|472.21|474.22|472.22|474.24|472.24|474.13|472.13|14
1605710350000|2020-11-18 14:39:10|474.13|472.13|474.11|472.11|474.18|472.18|474.09|472.09|13
1605710360000|2020-11-18 14:39:20|474.17|472.17|474.16|472.16|474.17|472.17|474.14|472.14|14
1605710370000|2020-11-18 14:39:30|474.15|472.15|474.16|472.16|474.21|472.21|474.14|472.14|20
1605710380000|2020-11-18 14:39:40|474.17|472.17|474.27|472.27|474.28|472.28|474.16|472.16|25
1605710390000|2020-11-18 14:39:50|474.34|472.34|474.5|472.5|474.54|472.54|474.31|472.31|21
1605710400000|2020-11-18 14:40:00|474.49|472.49|474.56|472.56|474.56|472.56|474.49|472.49|26
1605710410000|2020-11-18 14:40:10|474.53|472.53|474.58|472.58|474.64|472.64|474.48|472.48|27
1605710420000|2020-11-18 14:40:20|474.59|472.59|474.37|472.37|474.59|472.59|474.31|472.31|23
1605710430000|2020-11-18 14:40:30|474.36|472.36|473.98|471.98|474.37|472.37|473.98|471.98|19
1605710440000|2020-11-18 14:40:40|473.96|471.96|473.94|471.94|474.01|472.01|473.92|471.92|20
1605710450000|2020-11-18 14:40:50|473.95|471.95|473.85|471.85|474.01|472.01|473.85|471.85|22
1605710460000|2020-11-18 14:41:00|473.87|471.87|473.91|471.91|474.02|472.02|473.87|471.87|29
1605710470000|2020-11-18 14:41:10|473.92|471.92|473.88|471.88|473.99|471.99|473.88|471.88|27
1605710480000|2020-11-18 14:41:20|473.91|471.91|473.88|471.88|473.94|471.94|473.84|471.84|27
1605710490000|2020-11-18 14:41:30|473.89|471.89|473.92|471.92|473.95|471.95|473.87|471.87|28
1605710500000|2020-11-18 14:41:40|473.91|471.91|473.9|471.9|473.91|471.91|473.84|471.84|23
1605710510000|2020-11-18 14:41:50|473.89|471.89|473.85|471.85|473.91|471.91|473.8|471.8|23
1605710520000|2020-11-18 14:42:00|473.86|471.86|473.97|471.97|474.13|472.13|473.86|471.86|32
1605710530000|2020-11-18 14:42:10|474|472|474.07|472.07|474.13|472.13|474|472|27
1605710540000|2020-11-18 14:42:20|474.13|472.13|474.46|472.46|474.48|472.48|474.12|472.12|29
1605710550000|2020-11-18 14:42:30|474.44|472.44|474.48|472.48|474.49|472.49|474.44|472.44|22
1605710560000|2020-11-18 14:42:40|474.45|472.45|474.16|472.16|474.45|472.45|474.15|472.15|20
1605710570000|2020-11-18 14:42:50|474.13|472.13|474.41|472.41|474.42|472.42|474.1|472.1|28
1605710580000|2020-11-18 14:43:00|474.42|472.42|474.47|472.47|474.53|472.53|474.32|472.32|32
1605710590000|2020-11-18 14:43:10|474.49|472.49|474.41|472.41|474.49|472.49|474.35|472.35|33
1605710600000|2020-11-18 14:43:20|474.43|472.43|474.21|472.21|474.46|472.46|474.19|472.19|23
1605710610000|2020-11-18 14:43:30|474.24|472.24|474.36|472.36|474.36|472.36|474.24|472.24|19
1605710620000|2020-11-18 14:43:40|474.35|472.35|474.44|472.44|474.44|472.44|474.35|472.35|10
1605710630000|2020-11-18 14:43:50|474.45|472.45|474.76|472.76|474.76|472.76|474.42|472.42|24
1605710640000|2020-11-18 14:44:00|474.75|472.75|474.83|472.83|474.85|472.85|474.75|472.75|12
1605710650000|2020-11-18 14:44:10|474.82|472.82|475.04|473.04|475.04|473.04|474.82|472.82|13
1605710660000|2020-11-18 14:44:20|475.06|473.06|475.21|473.21|475.21|473.21|475.04|473.04|15
1605710670000|2020-11-18 14:44:30|475.2|473.2|475.03|473.03|475.2|473.2|474.96|472.96|18
1605710680000|2020-11-18 14:44:40|475.05|473.05|475.13|473.13|475.13|473.13|475.05|473.05|14
1605710690000|2020-11-18 14:44:50|475.12|473.12|475.28|473.28|475.35|473.35|475.12|473.12|24
1605710700000|2020-11-18 14:45:00|475.29|473.29|475.31|473.31|475.33|473.33|475.29|473.29|11
1605710710000|2020-11-18 14:45:10|475.32|473.32|475.31|473.31|475.32|473.32|475.15|473.15|23
1605710720000|2020-11-18 14:45:20|475.34|473.34|475.33|473.33|475.35|473.35|475.26|473.26|15
1605710730000|2020-11-18 14:45:30|475.32|473.32|475.41|473.41|475.46|473.46|475.32|473.32|14
1605710740000|2020-11-18 14:45:40|475.4|473.4|475.34|473.34|475.43|473.43|475.34|473.34|14
1605710750000|2020-11-18 14:45:50|475.33|473.33|475.35|473.35|475.39|473.39|475.33|473.33|8
1605710760000|2020-11-18 14:46:00|475.36|473.36|475.5|473.5|475.5|473.5|475.36|473.36|10
1605710770000|2020-11-18 14:46:10|475.51|473.51|475.5|473.5|475.51|473.51|475.5|473.5|2
1605710780000|2020-11-18 14:46:20|475.51|473.51|475.52|473.52|475.52|473.52|475.45|473.45|8
1605710790000|2020-11-18 14:46:30|475.51|473.51|475.44|473.44|475.51|473.51|475.44|473.44|9
1605710800000|2020-11-18 14:46:40|475.45|473.45|475.46|473.46|475.46|473.46|475.45|473.45|6
1605710810000|2020-11-18 14:46:50|475.45|473.45|475.65|473.65|475.65|473.65|475.45|473.45|10
1605710820000|2020-11-18 14:47:00|475.66|473.66|475.76|473.76|475.82|473.82|475.66|473.66|29
1605710830000|2020-11-18 14:47:10|475.75|473.75|475.77|473.77|475.8|473.8|475.73|473.73|9
1605710840000|2020-11-18 14:47:20|475.78|473.78|475.86|473.86|475.88|473.88|475.78|473.78|11
1605710850000|2020-11-18 14:47:30|475.87|473.87|475.99|473.99|476|474|475.87|473.87|26
1605710860000|2020-11-18 14:47:40|476.01|474.01|476.2|474.2|476.23|474.23|476|474|23
1605710870000|2020-11-18 14:47:50|476.21|474.21|475.82|473.82|476.21|474.21|475.82|473.82|30
1605710880000|2020-11-18 14:48:00|475.81|473.81|475.77|473.77|475.81|473.81|475.75|473.75|22
1605710890000|2020-11-18 14:48:10|475.76|473.76|475.95|473.95|475.95|473.95|475.76|473.76|25
1605710900000|2020-11-18 14:48:20|475.97|473.97|475.92|473.92|475.98|473.98|475.91|473.91|24
1605710910000|2020-11-18 14:48:30|475.91|473.91|475.58|473.58|475.91|473.91|475.58|473.58|18
1605710920000|2020-11-18 14:48:40|475.59|473.59|475.49|473.49|475.59|473.59|475.47|473.47|16
1605710930000|2020-11-18 14:48:50|475.47|473.47|475.71|473.71|475.71|473.71|475.41|473.41|30
1605710940000|2020-11-18 14:49:00|475.65|473.65|475.62|473.62|475.7|473.7|475.62|473.62|16
1605710950000|2020-11-18 14:49:10|475.63|473.63|475.48|473.48|475.65|473.65|475.47|473.47|13
1605710960000|2020-11-18 14:49:20|475.47|473.47|475.39|473.39|475.49|473.49|475.39|473.39|12
1605710970000|2020-11-18 14:49:30|475.37|473.37|475.34|473.34|475.38|473.38|475.25|473.25|21
1605710980000|2020-11-18 14:49:40|475.33|473.33|475.28|473.28|475.33|473.33|475.27|473.27|20
1605710990000|2020-11-18 14:49:50|475.29|473.29|475.53|473.53|475.53|473.53|475.27|473.27|25
1605711000000|2020-11-18 14:50:00|475.51|473.51|475.38|473.38|475.55|473.55|475.31|473.31|27
1605711010000|2020-11-18 14:50:10|475.39|473.39|475.35|473.35|475.42|473.42|475.34|473.34|15
1605711020000|2020-11-18 14:50:20|475.34|473.34|475.32|473.32|475.35|473.35|475.32|473.32|12
1605711030000|2020-11-18 14:50:30|475.34|473.34|475.44|473.44|475.44|473.44|475.34|473.34|11
1605711040000|2020-11-18 14:50:40|475.43|473.43|475.45|473.45|475.45|473.45|475.41|473.41|7
1605711050000|2020-11-18 14:50:50|475.44|473.44|475.38|473.38|475.44|473.44|475.38|473.38|11
1605711060000|2020-11-18 14:51:00|475.39|473.39|475.39|473.39|475.44|473.44|475.39|473.39|10
1605711070000|2020-11-18 14:51:10|475.38|473.38|475.63|473.63|475.63|473.63|475.34|473.34|29
1605711080000|2020-11-18 14:51:20|475.65|473.65|475.96|473.96|475.96|473.96|475.65|473.65|16
1605711090000|2020-11-18 14:51:30|475.93|473.93|475.84|473.84|475.93|473.93|475.84|473.84|6
1605711100000|2020-11-18 14:51:40|475.85|473.85|475.88|473.88|475.88|473.88|475.82|473.82|27
1605711110000|2020-11-18 14:51:50|475.86|473.86|475.93|473.93|475.94|473.94|475.85|473.85|23
1605711120000|2020-11-18 14:52:00|475.94|473.94|475.78|473.78|475.94|473.94|475.78|473.78|27
1605711130000|2020-11-18 14:52:10|475.79|473.79|475.57|473.57|475.79|473.79|475.57|473.57|27
1605711140000|2020-11-18 14:52:20|475.58|473.58|475.39|473.39|475.59|473.59|475.39|473.39|20
1605711150000|2020-11-18 14:52:30|475.38|473.38|475.34|473.34|475.39|473.39|475.32|473.32|25
1605711160000|2020-11-18 14:52:40|475.32|473.32|475.55|473.55|475.6|473.6|475.3|473.3|23
1605711170000|2020-11-18 14:52:50|475.56|473.56|475.38|473.38|475.56|473.56|475.37|473.37|20
1605711180000|2020-11-18 14:53:00|475.4|473.4|475.37|473.37|475.44|473.44|475.37|473.37|17
1605711190000|2020-11-18 14:53:10|475.38|473.38|475.22|473.22|475.44|473.44|475.22|473.22|24
1605711200000|2020-11-18 14:53:20|475.25|473.25|474.84|472.84|475.25|473.25|474.84|472.84|30
1605711210000|2020-11-18 14:53:30|474.85|472.85|474.85|472.85|474.96|472.96|474.67|472.67|34
1605711220000|2020-11-18 14:53:40|474.86|472.86|474.53|472.53|474.87|472.87|474.53|472.53|31
1605711230000|2020-11-18 14:53:50|474.52|472.52|474.55|472.55|474.6|472.6|474.52|472.52|10
1605711240000|2020-11-18 14:54:00|474.48|472.48|474.3|472.3|474.48|472.48|474.27|472.27|22
1605711250000|2020-11-18 14:54:10|474.33|472.33|474.53|472.53|474.59|472.59|474.33|472.33|21
1605711260000|2020-11-18 14:54:20|474.54|472.54|474.32|472.32|474.55|472.55|474.32|472.32|18
1605711270000|2020-11-18 14:54:30|474.3|472.3|474.23|472.23|474.31|472.31|474.23|472.23|28
1605711280000|2020-11-18 14:54:40|474.24|472.24|474.44|472.44|474.46|472.46|474.24|472.24|21
1605711290000|2020-11-18 14:54:50|474.45|472.45|474.57|472.57|474.67|472.67|474.43|472.43|23
1605711300000|2020-11-18 14:55:00|474.56|472.56|474.6|472.6|474.64|472.64|474.52|472.52|23
1605711310000|2020-11-18 14:55:10|474.53|472.53|474.52|472.52|474.54|472.54|474.4|472.4|24
1605711320000|2020-11-18 14:55:20|474.54|472.54|474.54|472.54|474.58|472.58|474.46|472.46|24
1605711330000|2020-11-18 14:55:30|474.55|472.55|474.56|472.56|474.56|472.56|474.47|472.47|18
1605711340000|2020-11-18 14:55:40|474.55|472.55|474.45|472.45|474.55|472.55|474.45|472.45|17
1605711350000|2020-11-18 14:55:50|474.46|472.46|474.27|472.27|474.46|472.46|474.27|472.27|22
1605711360000|2020-11-18 14:56:00|474.24|472.24|474.05|472.05|474.24|472.24|474.04|472.04|20
1605711370000|2020-11-18 14:56:10|474.06|472.06|473.91|471.91|474.07|472.07|473.84|471.84|26
1605711380000|2020-11-18 14:56:20|473.9|471.9|473.87|471.87|473.97|471.97|473.87|471.87|21
1605711390000|2020-11-18 14:56:30|473.85|471.85|473.73|471.73|473.86|471.86|473.63|471.63|22
1605711400000|2020-11-18 14:56:40|473.75|471.75|473.64|471.64|473.79|471.79|473.64|471.64|21
1605711410000|2020-11-18 14:56:50|473.63|471.63|473.59|471.59|473.66|471.66|473.58|471.58|26
1605711420000|2020-11-18 14:57:00|473.47|471.47|473.49|471.49|473.57|471.57|473.38|471.38|29
1605711430000|2020-11-18 14:57:10|473.45|471.45|473.16|471.16|473.47|471.47|473.16|471.16|30
1605711440000|2020-11-18 14:57:20|473.17|471.17|473.38|471.38|473.38|471.38|473.12|471.12|20
1605711450000|2020-11-18 14:57:30|473.37|471.37|473.14|471.14|473.38|471.38|473.14|471.14|17
1605711460000|2020-11-18 14:57:40|473.15|471.15|473.07|471.07|473.15|471.15|473.07|471.07|10
1605711470000|2020-11-18 14:57:50|473.08|471.08|473.02|471.02|473.08|471.08|472.9|470.9|18
1605711480000|2020-11-18 14:58:00|473.06|471.06|473.46|471.46|473.52|471.52|473.06|471.06|27
1605711490000|2020-11-18 14:58:10|473.45|471.45|473.5|471.5|473.59|471.59|473.44|471.44|19
1605711500000|2020-11-18 14:58:20|473.54|471.54|473.62|471.62|473.66|471.66|473.52|471.52|17
1605711510000|2020-11-18 14:58:30|473.64|471.64|473.18|471.18|473.64|471.64|473.18|471.18|24
1605711520000|2020-11-18 14:58:40|473.17|471.17|472.86|470.86|473.18|471.18|472.84|470.84|26
1605711530000|2020-11-18 14:58:50|472.87|470.87|472.62|470.62|472.87|470.87|472.48|470.48|29
1605711540000|2020-11-18 14:59:00|472.64|470.64|472.45|470.45|472.74|470.74|472.45|470.45|25
1605711550000|2020-11-18 14:59:10|472.46|470.46|472.45|470.45|472.46|470.46|472.27|470.27|25
1605711560000|2020-11-18 14:59:20|472.42|470.42|471.98|469.98|472.42|470.42|471.98|469.98|26
1605711570000|2020-11-18 14:59:30|471.97|469.97|472.19|470.19|472.21|470.21|471.82|469.82|34
1605711580000|2020-11-18 14:59:40|472.27|470.27|472.42|470.42|472.51|470.51|472.2|470.2|29
1605711590000|2020-11-18 14:59:50|472.49|470.49|472.37|470.37|472.6|470.6|472.37|470.37|25
1605711600000|2020-11-18 15:00:00|472.27|470.27|472.05|470.05|472.27|470.27|471.83|469.83|34
1605711610000|2020-11-18 15:00:10|472.08|470.08|472.26|470.26|472.3|470.3|472.08|470.08|35
1605711620000|2020-11-18 15:00:20|472.3|470.3|472.52|470.52|472.52|470.52|472.3|470.3|23
1605711630000|2020-11-18 15:00:30|472.53|470.53|472.37|470.37|472.56|470.56|472.34|470.34|23
1605711640000|2020-11-18 15:00:40|472.36|470.36|472.21|470.21|472.36|470.36|472.2|470.2|19
1605711650000|2020-11-18 15:00:50|472.2|470.2|471.96|469.96|472.21|470.21|471.92|469.92|26
1605711660000|2020-11-18 15:01:00|471.83|469.83|471.39|469.39|471.83|469.83|471.35|469.35|30
1605711670000|2020-11-18 15:01:10|471.36|469.36|471.21|469.21|471.5|469.5|471.19|469.19|30
1605711680000|2020-11-18 15:01:20|471.22|469.22|471.56|469.56|471.56|469.56|471.18|469.18|33
1605711690000|2020-11-18 15:01:30|471.57|469.57|471.6|469.6|472.01|470.01|471.54|469.54|37
1605711700000|2020-11-18 15:01:40|471.59|469.59|470.93|468.93|471.71|469.71|470.93|468.93|32
1605711710000|2020-11-18 15:01:50|470.98|468.98|470.86|468.86|471.04|469.04|470.66|468.66|31
1605711720000|2020-11-18 15:02:00|470.87|468.87|470.82|468.82|470.92|468.92|470.74|468.74|28
1605711730000|2020-11-18 15:02:10|470.83|468.83|470.94|468.94|471.02|469.02|470.58|468.58|36
1605711740000|2020-11-18 15:02:20|470.9|468.9|471.01|469.01|471.14|469.14|470.88|468.88|33
1605711750000|2020-11-18 15:02:30|471.05|469.05|471.36|469.36|471.38|469.38|470.9|468.9|22
1605711760000|2020-11-18 15:02:40|471.33|469.33|471.28|469.28|471.37|469.37|471.23|469.23|32
1605711770000|2020-11-18 15:02:50|471.25|469.25|471.38|469.38|471.4|469.4|471.13|469.13|27
1605711780000|2020-11-18 15:03:00|471.31|469.31|471.53|469.53|471.55|469.55|471.31|469.31|21
1605711790000|2020-11-18 15:03:10|471.57|469.57|471.24|469.24|471.57|469.57|471.19|469.19|35
1605711800000|2020-11-18 15:03:20|471.29|469.29|471.26|469.26|471.33|469.33|471.21|469.21|30
1605711810000|2020-11-18 15:03:30|471.25|469.25|470.78|468.78|471.26|469.26|470.78|468.78|28
1605711820000|2020-11-18 15:03:40|470.79|468.79|470.73|468.73|470.82|468.82|470.71|468.71|24
1605711830000|2020-11-18 15:03:50|470.72|468.72|471.07|469.07|471.16|469.16|470.72|468.72|27
1605711840000|2020-11-18 15:04:00|470.89|468.89|470.84|468.84|470.9|468.9|470.75|468.75|27
1605711850000|2020-11-18 15:04:10|470.85|468.85|470.53|468.53|470.89|468.89|470.53|468.53|20
1605711860000|2020-11-18 15:04:20|470.52|468.52|470.1|468.1|470.52|468.52|470|468|33
1605711870000|2020-11-18 15:04:30|470.09|468.09|469.92|467.92|470.09|468.09|469.7|467.7|30
1605711880000|2020-11-18 15:04:40|469.9|467.9|469.71|467.71|469.93|467.93|469.71|467.71|33
1605711890000|2020-11-18 15:04:50|469.7|467.7|470.03|468.03|470.03|468.03|469.7|467.7|25
1605711900000|2020-11-18 15:05:00|470.04|468.04|470.41|468.41|470.48|468.48|470.04|468.04|30
1605711910000|2020-11-18 15:05:10|470.42|468.42|470.29|468.29|470.48|468.48|470.28|468.28|24
1605711920000|2020-11-18 15:05:20|470.28|468.28|469.72|467.72|470.28|468.28|469.72|467.72|34
1605711930000|2020-11-18 15:05:30|469.71|467.71|469.38|467.38|469.74|467.74|469.23|467.23|35
1605711940000|2020-11-18 15:05:40|469.39|467.39|469.18|467.18|469.39|467.39|469.18|467.18|30
1605711950000|2020-11-18 15:05:50|469.19|467.19|469.19|467.19|469.19|467.19|469.18|467.18|3
1605711960000|2020-11-18 15:06:00|469.2|467.2|468.76|466.76|469.22|467.22|468.74|466.74|26
1605711970000|2020-11-18 15:06:10|468.68|466.68|468.39|466.39|468.79|466.79|468.39|466.39|28
1605711980000|2020-11-18 15:06:20|468.4|466.4|468.61|466.61|468.64|466.64|468.4|466.4|30
1605711990000|2020-11-18 15:06:30|468.53|466.53|469.17|467.17|469.17|467.17|468.53|466.53|23
1605712000000|2020-11-18 15:06:40|469.2|467.2|469.41|467.41|469.46|467.46|469.2|467.2|26
1605712010000|2020-11-18 15:06:50|469.47|467.47|469.49|467.49|469.49|467.49|469.42|467.42|25
1605712020000|2020-11-18 15:07:00|469.52|467.52|469.84|467.84|469.84|467.84|469.52|467.52|33
1605712030000|2020-11-18 15:07:10|469.88|467.88|470.1|468.1|470.1|468.1|469.88|467.88|17
1605712040000|2020-11-18 15:07:20|470.15|468.15|470.5|468.5|470.53|468.53|470.15|468.15|22
1605712050000|2020-11-18 15:07:30|470.47|468.47|470.22|468.22|470.55|468.55|470.22|468.22|27
1605712060000|2020-11-18 15:07:40|470.17|468.17|470.34|468.34|470.39|468.39|470.17|468.17|18
1605712070000|2020-11-18 15:07:50|470.35|468.35|470.11|468.11|470.36|468.36|470.11|468.11|18
1605712080000|2020-11-18 15:08:00|470.09|468.09|469.91|467.91|470.12|468.12|469.89|467.89|19
1605712090000|2020-11-18 15:08:10|469.9|467.9|469.64|467.64|469.9|467.9|469.61|467.61|21
1605712100000|2020-11-18 15:08:20|469.65|467.65|469.53|467.53|469.67|467.67|469.4|467.4|23
1605712110000|2020-11-18 15:08:30|469.55|467.55|468.8|466.8|469.55|467.55|468.8|466.8|29
1605712120000|2020-11-18 15:08:40|468.82|466.82|468.82|466.82|468.91|466.91|468.7|466.7|36
1605712130000|2020-11-18 15:08:50|468.84|466.84|468.97|466.97|469.01|467.01|468.82|466.82|17
1605712140000|2020-11-18 15:09:00|468.92|466.92|469.19|467.19|469.21|467.21|468.9|466.9|32
1605712150000|2020-11-18 15:09:10|469.21|467.21|469.53|467.53|469.53|467.53|469.14|467.14|25
1605712160000|2020-11-18 15:09:20|469.54|467.54|469.48|467.48|469.67|467.67|469.46|467.46|26
1605712170000|2020-11-18 15:09:30|469.46|467.46|469.46|467.46|469.49|467.49|469.3|467.3|28
1605712180000|2020-11-18 15:09:40|469.42|467.42|469.4|467.4|469.46|467.46|469.34|467.34|28
1605712190000|2020-11-18 15:09:50|469.42|467.42|469.27|467.27|469.43|467.43|469.17|467.17|29
1605712200000|2020-11-18 15:10:00|469.41|467.41|469.59|467.59|469.59|467.59|469.36|467.36|17
1605712210000|2020-11-18 15:10:10|469.66|467.66|469.96|467.96|469.96|467.96|469.63|467.63|20
1605712220000|2020-11-18 15:10:20|469.92|467.92|469.39|467.39|469.93|467.93|469.36|467.36|33
1605712230000|2020-11-18 15:10:30|469.37|467.37|469.46|467.46|469.46|467.46|469.14|467.14|32
1605712240000|2020-11-18 15:10:40|469.44|467.44|469.14|467.14|469.49|467.49|469.14|467.14|29
1605712250000|2020-11-18 15:10:50|469.11|467.11|468.88|466.88|469.27|467.27|468.86|466.86|33
1605712260000|2020-11-18 15:11:00|468.89|466.89|468.4|466.4|469.03|467.03|468.4|466.4|30
1605712270000|2020-11-18 15:11:10|468.47|466.47|468.59|466.59|468.59|466.59|468.07|466.07|31
1605712280000|2020-11-18 15:11:20|468.64|466.64|468.26|466.26|468.64|466.64|468.23|466.23|35
1605712290000|2020-11-18 15:11:30|468.25|466.25|468.1|466.1|468.25|466.25|468.1|466.1|33
1605712300000|2020-11-18 15:11:40|468.12|466.12|468.57|466.57|468.66|466.66|468.1|466.1|28
1605712310000|2020-11-18 15:11:50|468.54|466.54|468.03|466.03|468.54|466.54|468.03|466.03|36
1605712320000|2020-11-18 15:12:00|468|466|468.11|466.11|468.22|466.22|467.96|465.96|26
1605712330000|2020-11-18 15:12:10|468.07|466.07|468.22|466.22|468.29|466.29|468.07|466.07|24
1605712340000|2020-11-18 15:12:20|468.2|466.2|467.98|465.98|468.29|466.29|467.97|465.97|31
1605712350000|2020-11-18 15:12:30|467.95|465.95|468.09|466.09|468.09|466.09|467.78|465.78|23
1605712360000|2020-11-18 15:12:40|468.12|466.12|467.93|465.93|468.14|466.14|467.93|465.93|28
1605712370000|2020-11-18 15:12:50|467.94|465.94|468.12|466.12|468.12|466.12|467.93|465.93|18
1605712380000|2020-11-18 15:13:00|468.11|466.11|468.29|466.29|468.29|466.29|468.11|466.11|14
1605712390000|2020-11-18 15:13:10|468.41|466.41|468.29|466.29|468.59|466.59|468.29|466.29|28
1605712400000|2020-11-18 15:13:20|468.31|466.31|468.35|466.35|468.4|466.4|468.29|466.29|17
1605712410000|2020-11-18 15:13:30|468.34|466.34|467.97|465.97|468.34|466.34|467.92|465.92|30
1605712420000|2020-11-18 15:13:40|467.94|465.94|467.77|465.77|467.97|465.97|467.6|465.6|27
1605712430000|2020-11-18 15:13:50|467.78|465.78|467.59|465.59|467.87|465.87|467.58|465.58|24
1605712440000|2020-11-18 15:14:00|467.58|465.58|467.45|465.45|467.58|465.58|467.4|465.4|19
1605712450000|2020-11-18 15:14:10|467.47|465.47|467.12|465.12|467.47|465.47|467.1|465.1|25
1605712460000|2020-11-18 15:14:20|467.13|465.13|467.94|465.94|467.95|465.95|467.13|465.13|28
1605712470000|2020-11-18 15:14:30|467.93|465.93|468.53|466.53|468.54|466.54|467.91|465.91|31
1605712480000|2020-11-18 15:14:40|468.55|466.55|468.36|466.36|468.58|466.58|468.35|466.35|32
1605712490000|2020-11-18 15:14:50|468.35|466.35|468.27|466.27|468.37|466.37|468.23|466.23|26
1605712500000|2020-11-18 15:15:00|468.31|466.31|468.21|466.21|468.42|466.42|468.04|466.04|33
1605712510000|2020-11-18 15:15:10|468.17|466.17|467.93|465.93|468.17|466.17|467.89|465.89|22
1605712520000|2020-11-18 15:15:20|467.87|465.87|467.78|465.78|467.92|465.92|467.74|465.74|16
1605712530000|2020-11-18 15:15:30|467.69|465.69|467.19|465.19|467.71|465.71|467.17|465.17|27
1605712540000|2020-11-18 15:15:40|467.2|465.2|467.08|465.08|467.23|465.23|467.05|465.05|30
1605712550000|2020-11-18 15:15:50|467.06|465.06|466.95|464.95|467.08|465.08|466.89|464.89|21
1605712560000|2020-11-18 15:16:00|466.89|464.89|466.96|464.96|467.1|465.1|466.89|464.89|33
1605712570000|2020-11-18 15:16:10|466.94|464.94|467.17|465.17|467.24|465.24|466.94|464.94|33
1605712580000|2020-11-18 15:16:20|467.13|465.13|467.12|465.12|467.16|465.16|467.11|465.11|27
1605712590000|2020-11-18 15:16:30|467.13|465.13|467.43|465.43|467.47|465.47|467.12|465.12|33
1605712600000|2020-11-18 15:16:40|467.5|465.5|467.25|465.25|467.55|465.55|467.23|465.23|35
1605712610000|2020-11-18 15:16:50|467.21|465.21|466.85|464.85|467.29|465.29|466.84|464.84|28
1605712620000|2020-11-18 15:17:00|466.8|464.8|466.6|464.6|466.88|464.88|466.6|464.6|25
1605712630000|2020-11-18 15:17:10|466.61|464.61|466.55|464.55|466.61|464.61|466.43|464.43|23
1605712640000|2020-11-18 15:17:20|466.6|464.6|466.85|464.85|466.92|464.92|466.6|464.6|31
1605712650000|2020-11-18 15:17:30|466.79|464.79|466.46|464.46|466.81|464.81|466.46|464.46|21
1605712660000|2020-11-18 15:17:40|466.45|464.45|466.3|464.3|466.46|464.46|466.3|464.3|26
1605712670000|2020-11-18 15:17:50|466.34|464.34|466.3|464.3|466.39|464.39|466.3|464.3|26
1605712680000|2020-11-18 15:18:00|466.29|464.29|466.34|464.34|466.37|464.37|466.23|464.23|29
1605712690000|2020-11-18 15:18:10|466.35|464.35|466.87|464.87|466.9|464.9|466.35|464.35|33
1605712700000|2020-11-18 15:18:20|466.85|464.85|466.91|464.91|466.95|464.95|466.73|464.73|36
1605712710000|2020-11-18 15:18:30|466.9|464.9|466.91|464.91|466.97|464.97|466.67|464.67|24
1605712720000|2020-11-18 15:18:40|466.88|464.88|466.42|464.42|466.88|464.88|466.41|464.41|31
1605712730000|2020-11-18 15:18:50|466.4|464.4|466.23|464.23|466.52|464.52|466.22|464.22|31
1605712740000|2020-11-18 15:19:00|466.22|464.22|466.12|464.12|466.25|464.25|466.12|464.12|23
1605712750000|2020-11-18 15:19:10|466.15|464.15|466.56|464.56|466.6|464.6|466.13|464.13|30
1605712760000|2020-11-18 15:19:20|466.87|464.87|467.09|465.09|467.1|465.1|466.87|464.87|26
1605712770000|2020-11-18 15:19:30|467.06|465.06|466.61|464.61|467.22|465.22|466.6|464.6|30
1605712780000|2020-11-18 15:19:40|466.52|464.52|466.73|464.73|466.8|464.8|466.52|464.52|28
1605712790000|2020-11-18 15:19:50|466.74|464.74|466.59|464.59|466.74|464.74|466.44|464.44|25
1605712800000|2020-11-18 15:20:00|466.5|464.5|466.28|464.28|466.6|464.6|466.24|464.24|35
1605712810000|2020-11-18 15:20:10|466.24|464.24|465.59|463.59|466.25|464.25|465.55|463.55|34
1605712820000|2020-11-18 15:20:20|465.67|463.67|466.01|464.01|466.02|464.02|465.62|463.62|32
1605712830000|2020-11-18 15:20:30|466.03|464.03|465.49|463.49|466.03|464.03|465.49|463.49|35
1605712840000|2020-11-18 15:20:40|465.42|463.42|465.37|463.37|465.47|463.47|465.15|463.15|32
1605712850000|2020-11-18 15:20:50|465.4|463.4|465.87|463.87|465.87|463.87|465.4|463.4|32
1605712860000|2020-11-18 15:21:00|466.01|464.01|466.46|464.46|466.68|464.68|465.91|463.91|30
1605712870000|2020-11-18 15:21:10|466.41|464.41|467.02|465.02|467.11|465.11|466.4|464.4|33
1605712880000|2020-11-18 15:21:20|467.03|465.03|468.09|466.09|468.09|466.09|466.99|464.99|26
1605712890000|2020-11-18 15:21:30|468.08|466.08|467.71|465.71|468.08|466.08|467.37|465.37|35
1605712900000|2020-11-18 15:21:40|467.69|465.69|467.47|465.47|467.82|465.82|467.47|465.47|30
1605712910000|2020-11-18 15:21:50|467.35|465.35|467.14|465.14|467.48|465.48|467.06|465.06|36
1605712920000|2020-11-18 15:22:00|467.15|465.15|466.23|464.23|467.19|465.19|466.19|464.19|35
1605712930000|2020-11-18 15:22:10|466.22|464.22|466.71|464.71|466.71|464.71|466.21|464.21|33
1605712940000|2020-11-18 15:22:20|466.74|464.74|466.67|464.67|466.92|464.92|466.61|464.61|30
1605712950000|2020-11-18 15:22:30|466.66|464.66|466.26|464.26|466.68|464.68|466.26|464.26|30
1605712960000|2020-11-18 15:22:40|466.21|464.21|466.24|464.24|466.45|464.45|466.18|464.18|34
1605712970000|2020-11-18 15:22:50|466.23|464.23|466.55|464.55|466.71|464.71|466.23|464.23|31
1605712980000|2020-11-18 15:23:00|466.53|464.53|466.27|464.27|466.53|464.53|466.2|464.2|30
1605712990000|2020-11-18 15:23:10|466.28|464.28|466.2|464.2|466.37|464.37|466.01|464.01|24
1605713000000|2020-11-18 15:23:20|466.19|464.19|466.03|464.03|466.35|464.35|466.03|464.03|24
1605713010000|2020-11-18 15:23:30|466.16|464.16|466.02|464.02|466.21|464.21|465.87|463.87|29
1605713020000|2020-11-18 15:23:40|466.07|464.07|466.03|464.03|466.38|464.38|465.95|463.95|31
1605713030000|2020-11-18 15:23:50|466.01|464.01|465.8|463.8|466.01|464.01|465.62|463.62|28
1605713040000|2020-11-18 15:24:00|465.83|463.83|466.14|464.14|466.16|464.16|465.83|463.83|29
1605713050000|2020-11-18 15:24:10|466.15|464.15|466.3|464.3|466.42|464.42|466.15|464.15|25
1605713060000|2020-11-18 15:24:20|466.31|464.31|467.34|465.34|467.34|465.34|466.29|464.29|34
1605713070000|2020-11-18 15:24:30|467.33|465.33|467.48|465.48|467.5|465.5|467.26|465.26|30
1605713080000|2020-11-18 15:24:40|467.52|465.52|467.94|465.94|468.05|466.05|467.51|465.51|35
1605713090000|2020-11-18 15:24:50|467.95|465.95|467.98|465.98|468.14|466.14|467.85|465.85|37
1605713100000|2020-11-18 15:25:00|467.95|465.95|467.49|465.49|468.06|466.06|467.49|465.49|30
1605713110000|2020-11-18 15:25:10|467.59|465.59|467.4|465.4|467.79|465.79|467.2|465.2|31
1605713120000|2020-11-18 15:25:20|467.35|465.35|467.18|465.18|467.4|465.4|467.18|465.18|31
1605713130000|2020-11-18 15:25:30|467.22|465.22|468.07|466.07|468.07|466.07|467.11|465.11|26
1605713140000|2020-11-18 15:25:40|468.06|466.06|468.39|466.39|468.39|466.39|467.91|465.91|30
1605713150000|2020-11-18 15:25:50|468.41|466.41|468.69|466.69|468.7|466.7|468.39|466.39|28
1605713160000|2020-11-18 15:26:00|468.7|466.7|468.97|466.97|468.98|466.98|468.7|466.7|27
1605713170000|2020-11-18 15:26:10|469.01|467.01|469.07|467.07|469.07|467.07|468.88|466.88|26
1605713180000|2020-11-18 15:26:20|469.06|467.06|469.13|467.13|469.23|467.23|469|467|28
1605713190000|2020-11-18 15:26:30|469.19|467.19|469.62|467.62|469.62|467.62|469.19|467.19|27
1605713200000|2020-11-18 15:26:40|469.6|467.6|469.37|467.37|469.75|467.75|469.19|467.19|29
1605713210000|2020-11-18 15:26:50|469.36|467.36|469.37|467.37|469.6|467.6|469.36|467.36|29
1605713220000|2020-11-18 15:27:00|469.38|467.38|469.57|467.57|469.57|467.57|469.19|467.19|19
1605713230000|2020-11-18 15:27:10|469.59|467.59|469.86|467.86|469.86|467.86|469.59|467.59|20
1605713240000|2020-11-18 15:27:20|469.84|467.84|470|468|470.15|468.15|469.84|467.84|27
1605713250000|2020-11-18 15:27:30|469.99|467.99|470.01|468.01|470.02|468.02|469.95|467.95|24
1605713260000|2020-11-18 15:27:40|470.04|468.04|470.11|468.11|470.17|468.17|469.94|467.94|22
1605713270000|2020-11-18 15:27:50|470.13|468.13|470.12|468.12|470.38|468.38|470.08|468.08|24
1605713280000|2020-11-18 15:28:00|470.09|468.09|470.13|468.13|470.23|468.23|470.01|468.01|24
1605713290000|2020-11-18 15:28:10|470.1|468.1|469.89|467.89|470.1|468.1|469.82|467.82|32
1605713300000|2020-11-18 15:28:20|469.88|467.88|470.05|468.05|470.11|468.11|469.82|467.82|22
1605713310000|2020-11-18 15:28:30|470.09|468.09|470.76|468.76|470.76|468.76|470.09|468.09|29
1605713320000|2020-11-18 15:28:40|470.75|468.75|471.19|469.19|471.19|469.19|470.74|468.74|25
1605713330000|2020-11-18 15:28:50|471.21|469.21|471.43|469.43|471.52|469.52|471.21|469.21|29
1605713340000|2020-11-18 15:29:00|471.42|469.42|471.31|469.31|471.42|469.42|471.26|469.26|25
1605713350000|2020-11-18 15:29:10|471.34|469.34|471.89|469.89|471.89|469.89|471.31|469.31|22
1605713360000|2020-11-18 15:29:20|471.93|469.93|472.18|470.18|472.25|470.25|471.91|469.91|34
1605713370000|2020-11-18 15:29:30|472.23|470.23|471.71|469.71|472.23|470.23|471.71|469.71|29
1605713380000|2020-11-18 15:29:40|471.73|469.73|471.69|469.69|471.84|469.84|471.69|469.69|20
1605713390000|2020-11-18 15:29:50|471.68|469.68|471.66|469.66|471.76|469.76|471.66|469.66|21
1605713400000|2020-11-18 15:30:00|471.63|469.63|471.26|469.26|471.63|469.63|471.26|469.26|22
1605713410000|2020-11-18 15:30:10|471.25|469.25|471.5|469.5|471.5|469.5|471.18|469.18|26
1605713420000|2020-11-18 15:30:20|471.47|469.47|471.83|469.83|471.83|469.83|471.44|469.44|18
1605713430000|2020-11-18 15:30:30|471.82|469.82|471.85|469.85|472.04|470.04|471.82|469.82|21
1605713440000|2020-11-18 15:30:40|471.84|469.84|471.83|469.83|471.84|469.84|471.8|469.8|8
1605713450000|2020-11-18 15:30:50|471.82|469.82|472.14|470.14|472.14|470.14|471.75|469.75|19
1605713460000|2020-11-18 15:31:00|472.13|470.13|472.17|470.17|472.17|470.17|471.88|469.88|16
1605713470000|2020-11-18 15:31:10|472.2|470.2|472.24|470.24|472.24|470.24|471.96|469.96|28
1605713480000|2020-11-18 15:31:20|472.29|470.29|472.71|470.71|472.71|470.71|472.29|470.29|18
1605713490000|2020-11-18 15:31:30|472.76|470.76|473.11|471.11|473.11|471.11|472.76|470.76|15
1605713500000|2020-11-18 15:31:40|473.12|471.12|473.32|471.32|473.37|471.37|473.08|471.08|27
1605713510000|2020-11-18 15:31:50|473.31|471.31|473.38|471.38|473.41|471.41|473.19|471.19|25
1605713520000|2020-11-18 15:32:00|473.41|471.41|473.08|471.08|473.51|471.51|473.03|471.03|35
1605713530000|2020-11-18 15:32:10|473.14|471.14|473.16|471.16|473.2|471.2|472.93|470.93|28
1605713540000|2020-11-18 15:32:20|473.15|471.15|473.17|471.17|473.17|471.17|473.08|471.08|24
1605713550000|2020-11-18 15:32:30|473.18|471.18|473.24|471.24|473.38|471.38|473.17|471.17|21
1605713560000|2020-11-18 15:32:40|473.23|471.23|473.4|471.4|473.4|471.4|473.23|471.23|13
1605713570000|2020-11-18 15:32:50|473.45|471.45|473.21|471.21|473.65|471.65|473.21|471.21|28
1605713580000|2020-11-18 15:33:00|473.18|471.18|472.94|470.94|473.18|471.18|472.94|470.94|21
1605713590000|2020-11-18 15:33:10|472.96|470.96|473.42|471.42|473.42|471.42|472.96|470.96|26
1605713600000|2020-11-18 15:33:20|473.41|471.41|473.66|471.66|473.69|471.69|473.41|471.41|16
1605713610000|2020-11-18 15:33:30|473.65|471.65|473.13|471.13|473.65|471.65|473.12|471.12|19
1605713620000|2020-11-18 15:33:40|473.11|471.11|473.07|471.07|473.23|471.23|472.96|470.96|28
1605713630000|2020-11-18 15:33:50|473.08|471.08|473.14|471.14|473.22|471.22|473.04|471.04|23
1605713640000|2020-11-18 15:34:00|473.13|471.13|472.65|470.65|473.15|471.15|472.65|470.65|26
1605713650000|2020-11-18 15:34:10|472.64|470.64|472.49|470.49|472.76|470.76|472.49|470.49|19
1605713660000|2020-11-18 15:34:20|472.48|470.48|472.55|470.55|472.55|470.55|472.29|470.29|23
1605713670000|2020-11-18 15:34:30|472.56|470.56|472.88|470.88|473.03|471.03|472.56|470.56|22
1605713680000|2020-11-18 15:34:40|472.84|470.84|472.5|470.5|472.84|470.84|472.4|470.4|27
1605713690000|2020-11-18 15:34:50|472.52|470.52|472.44|470.44|472.52|470.52|472.36|470.36|7
1605713700000|2020-11-18 15:35:00|472.46|470.46|472.94|470.94|472.94|470.94|472.45|470.45|19
1605713710000|2020-11-18 15:35:10|472.95|470.95|472.96|470.96|473.03|471.03|472.71|470.71|27
1605713720000|2020-11-18 15:35:20|472.89|470.89|473.12|471.12|473.17|471.17|472.87|470.87|23
1605713730000|2020-11-18 15:35:30|473.08|471.08|473.01|471.01|473.14|471.14|472.96|470.96|25
1605713740000|2020-11-18 15:35:40|473.05|471.05|473.14|471.14|473.15|471.15|472.99|470.99|15
1605713750000|2020-11-18 15:35:50|473.12|471.12|473.06|471.06|473.12|471.12|473.04|471.04|13
1605713760000|2020-11-18 15:36:00|473.08|471.08|472.8|470.8|473.08|471.08|472.8|470.8|24
1605713770000|2020-11-18 15:36:10|472.7|470.7|472.72|470.72|472.72|470.72|472.7|470.7|2
1605713780000|2020-11-18 15:36:20|472.75|470.75|473|471|473.01|471.01|472.75|470.75|11
1605713790000|2020-11-18 15:36:30|473.01|471.01|472.94|470.94|473.01|471.01|472.91|470.91|15
1605713800000|2020-11-18 15:36:40|472.9|470.9|472.94|470.94|472.94|470.94|472.9|470.9|2
1605713810000|2020-11-18 15:36:50|472.93|470.93|473.11|471.11|473.11|471.11|472.91|470.91|16
1605713820000|2020-11-18 15:37:00|473.12|471.12|473.09|471.09|473.15|471.15|473.08|471.08|11
1605713830000|2020-11-18 15:37:10|473.11|471.11|473.43|471.43|473.45|471.45|473.11|471.11|20
1605713840000|2020-11-18 15:37:20|473.4|471.4|473.3|471.3|473.41|471.41|473.3|471.3|14
1605713850000|2020-11-18 15:37:30|473.31|471.31|473.27|471.27|473.36|471.36|473.26|471.26|14
1605713860000|2020-11-18 15:37:40|473.26|471.26|473.32|471.32|473.33|471.33|473.24|471.24|10
1605713870000|2020-11-18 15:37:50|473.35|471.35|473.34|471.34|473.35|471.35|473.33|471.33|6
1605713880000|2020-11-18 15:38:00|473.31|471.31|473.21|471.21|473.31|471.31|473.21|471.21|11
1605713890000|2020-11-18 15:38:10|473.24|471.24|473.31|471.31|473.33|471.33|473.18|471.18|16
1605713900000|2020-11-18 15:38:20|473.33|471.33|473.33|471.33|473.33|471.33|473.3|471.3|4
1605713910000|2020-11-18 15:38:30|473.3|471.3|473.33|471.33|473.33|471.33|473.3|471.3|3
1605713920000|2020-11-18 15:38:40|473.28|471.28|473.37|471.37|473.38|471.38|473.22|471.22|20
1605713930000|2020-11-18 15:38:50|473.36|471.36|473.28|471.28|473.37|471.37|473.25|471.25|29
1605713940000|2020-11-18 15:39:00|473.29|471.29|473.34|471.34|473.34|471.34|473.28|471.28|22
1605713950000|2020-11-18 15:39:10|473.35|471.35|473.54|471.54|473.55|471.55|473.35|471.35|11
1605713960000|2020-11-18 15:39:20|473.52|471.52|473.67|471.67|473.93|471.93|473.52|471.52|18
1605713970000|2020-11-18 15:39:30|473.71|471.71|473.83|471.83|473.84|471.84|473.51|471.51|17
1605713980000|2020-11-18 15:39:40|473.81|471.81|473.7|471.7|473.86|471.86|473.7|471.7|16
1605713990000|2020-11-18 15:39:50|473.67|471.67|473.88|471.88|473.88|471.88|473.66|471.66|20
1605714000000|2020-11-18 15:40:00|473.85|471.85|473.86|471.86|473.97|471.97|473.85|471.85|17
1605714010000|2020-11-18 15:40:10|473.85|471.85|473.8|471.8|473.85|471.85|473.75|471.75|19
1605714020000|2020-11-18 15:40:20|473.81|471.81|473.95|471.95|473.96|471.96|473.81|471.81|20
1605714030000|2020-11-18 15:40:30|473.94|471.94|473.94|471.94|473.98|471.98|473.94|471.94|6
1605714040000|2020-11-18 15:40:40|473.95|471.95|473.9|471.9|473.99|471.99|473.87|471.87|15
1605714050000|2020-11-18 15:40:50|473.89|471.89|473.88|471.88|473.91|471.91|473.86|471.86|17
1605714060000|2020-11-18 15:41:00|473.9|471.9|473.68|471.68|473.9|471.9|473.66|471.66|13
1605714070000|2020-11-18 15:41:10|473.69|471.69|473.5|471.5|473.69|471.69|473.47|471.47|23
1605714080000|2020-11-18 15:41:20|473.37|471.37|472.93|470.93|473.37|471.37|472.91|470.91|32
1605714090000|2020-11-18 15:41:30|472.96|470.96|473.07|471.07|473.12|471.12|472.91|470.91|32
1605714100000|2020-11-18 15:41:40|473.08|471.08|473.01|471.01|473.15|471.15|472.88|470.88|24
1605714110000|2020-11-18 15:41:50|473.04|471.04|473.42|471.42|473.42|471.42|473.04|471.04|15
1605714120000|2020-11-18 15:42:00|473.43|471.43|473.31|471.31|473.44|471.44|473.23|471.23|21
1605714130000|2020-11-18 15:42:10|473.32|471.32|473.2|471.2|473.34|471.34|473.2|471.2|22
1605714140000|2020-11-18 15:42:20|473.24|471.24|473.21|471.21|473.24|471.24|473.21|471.21|4
1605714150000|2020-11-18 15:42:30|473.2|471.2|472.91|470.91|473.2|471.2|472.88|470.88|21
1605714160000|2020-11-18 15:42:40|472.94|470.94|473.16|471.16|473.17|471.17|472.94|470.94|20
1605714170000|2020-11-18 15:42:50|473.15|471.15|473.36|471.36|473.41|471.41|473.14|471.14|20
1605714180000|2020-11-18 15:43:00|473.35|471.35|472.99|470.99|473.35|471.35|472.99|470.99|29
1605714190000|2020-11-18 15:43:10|473.16|471.16|473.21|471.21|473.23|471.23|472.99|470.99|17
1605714200000|2020-11-18 15:43:20|473.22|471.22|473.3|471.3|473.3|471.3|473.21|471.21|22
1605714210000|2020-11-18 15:43:30|473.29|471.29|473.3|471.3|473.31|471.31|473.29|471.29|10
1605714220000|2020-11-18 15:43:40|473.32|471.32|473.31|471.31|473.35|471.35|473.31|471.31|6
1605714230000|2020-11-18 15:43:50|473.3|471.3|473.4|471.4|473.4|471.4|473.19|471.19|20
1605714240000|2020-11-18 15:44:00|473.41|471.41|473.7|471.7|473.7|471.7|473.41|471.41|29
1605714250000|2020-11-18 15:44:10|473.72|471.72|473.68|471.68|473.72|471.72|473.66|471.66|12
1605714260000|2020-11-18 15:44:20|473.69|471.69|473.78|471.78|473.81|471.81|473.69|471.69|8
1605714270000|2020-11-18 15:44:30|473.79|471.79|473.65|471.65|473.8|471.8|473.6|471.6|10
1605714280000|2020-11-18 15:44:40|473.63|471.63|473.72|471.72|473.76|471.76|473.63|471.63|26
1605714290000|2020-11-18 15:44:50|473.71|471.71|473.67|471.67|473.71|471.71|473.44|471.44|27
1605714300000|2020-11-18 15:45:00|473.66|471.66|473.7|471.7|473.73|471.73|473.66|471.66|9
1605714310000|2020-11-18 15:45:10|473.72|471.72|473.89|471.89|473.89|471.89|473.72|471.72|28
1605714320000|2020-11-18 15:45:20|473.91|471.91|474.06|472.06|474.07|472.07|473.91|471.91|20
1605714330000|2020-11-18 15:45:30|474.05|472.05|474.36|472.36|474.36|472.36|474.04|472.04|24
1605714340000|2020-11-18 15:45:40|474.35|472.35|474.45|472.45|474.45|472.45|474.29|472.29|20
1605714350000|2020-11-18 15:45:50|474.44|472.44|474.88|472.88|474.88|472.88|474.43|472.43|21
1605714360000|2020-11-18 15:46:00|474.91|472.91|474.78|472.78|474.92|472.92|474.75|472.75|22
1605714370000|2020-11-18 15:46:10|474.77|472.77|474.66|472.66|474.85|472.85|474.59|472.59|29
1605714380000|2020-11-18 15:46:20|474.68|472.68|475.03|473.03|475.04|473.04|474.68|472.68|14
1605714390000|2020-11-18 15:46:30|475.04|473.04|475.04|473.04|475.04|473.04|474.99|472.99|9
1605714400000|2020-11-18 15:46:40|475.07|473.07|475.26|473.26|475.29|473.29|475.07|473.07|13
1605714410000|2020-11-18 15:46:50|475.27|473.27|475.6|473.6|475.6|473.6|475.25|473.25|23
1605714420000|2020-11-18 15:47:00|475.66|473.66|475.54|473.54|475.72|473.72|475.3|473.3|29
1605714430000|2020-11-18 15:47:10|475.5|473.5|475.62|473.62|475.63|473.63|475.48|473.48|28
1605714440000|2020-11-18 15:47:20|475.63|473.63|475.29|473.29|475.65|473.65|475.26|473.26|25
1605714450000|2020-11-18 15:47:30|475.3|473.3|475.65|473.65|475.65|473.65|475.3|473.3|27
1605714460000|2020-11-18 15:47:40|475.64|473.64|475.58|473.58|475.65|473.65|475.47|473.47|18
1605714470000|2020-11-18 15:47:50|475.69|473.69|475.43|473.43|475.73|473.73|475.42|473.42|20
1605714480000|2020-11-18 15:48:00|475.47|473.47|475.43|473.43|475.47|473.47|475.42|473.42|11
1605714490000|2020-11-18 15:48:10|475.42|473.42|475.4|473.4|475.43|473.43|475.11|473.11|22
1605714500000|2020-11-18 15:48:20|475.37|473.37|475.24|473.24|475.4|473.4|475.23|473.23|18
1605714510000|2020-11-18 15:48:30|475.23|473.23|475.1|473.1|475.23|473.23|475.1|473.1|12
1605714520000|2020-11-18 15:48:40|475.11|473.11|475.21|473.21|475.3|473.3|475.11|473.11|12
1605714530000|2020-11-18 15:48:50|475.13|473.13|475.06|473.06|475.17|473.17|475|473|13
1605714540000|2020-11-18 15:49:00|475.05|473.05|475.06|473.06|475.06|473.06|474.86|472.86|22
1605714550000|2020-11-18 15:49:10|475.19|473.19|475.26|473.26|475.32|473.32|475.19|473.19|16
1605714560000|2020-11-18 15:49:20|475.27|473.27|475.36|473.36|475.39|473.39|475.27|473.27|12
1605714570000|2020-11-18 15:49:30|475.35|473.35|475.42|473.42|475.42|473.42|475.35|473.35|5
1605714580000|2020-11-18 15:49:40|475.41|473.41|475.14|473.14|475.41|473.41|475.14|473.14|13
1605714590000|2020-11-18 15:49:50|475.13|473.13|475.1|473.1|475.19|473.19|475.1|473.1|11
1605714600000|2020-11-18 15:50:00|475.11|473.11|475.23|473.23|475.23|473.23|475.06|473.06|16
1605714610000|2020-11-18 15:50:10|475.2|473.2|475.42|473.42|475.42|473.42|475.2|473.2|15
1605714620000|2020-11-18 15:50:20|475.41|473.41|475.41|473.41|475.41|473.41|475.41|473.41|1
1605714630000|2020-11-18 15:50:30|475.42|473.42|475.38|473.38|475.5|473.5|475.36|473.36|19
1605714640000|2020-11-18 15:50:40|475.39|473.39|475.35|473.35|475.44|473.44|475.32|473.32|24
1605714650000|2020-11-18 15:50:50|475.36|473.36|475.98|473.98|476.14|474.14|475.36|473.36|27
1605714660000|2020-11-18 15:51:00|475.94|473.94|475.69|473.69|475.99|473.99|475.65|473.65|31
1605714670000|2020-11-18 15:51:10|475.57|473.57|475.74|473.74|475.84|473.84|475.57|473.57|32
1605714680000|2020-11-18 15:51:20|475.77|473.77|475.68|473.68|475.88|473.88|475.63|473.63|17
1605714690000|2020-11-18 15:51:30|475.69|473.69|475.58|473.58|475.73|473.73|475.44|473.44|24
1605714700000|2020-11-18 15:51:40|475.69|473.69|475.77|473.77|475.8|473.8|475.66|473.66|23
1605714710000|2020-11-18 15:51:50|475.78|473.78|475.69|473.69|475.84|473.84|475.64|473.64|27
1605714720000|2020-11-18 15:52:00|475.72|473.72|475.32|473.32|475.83|473.83|475.3|473.3|29
1605714730000|2020-11-18 15:52:10|475.33|473.33|475.41|473.41|475.41|473.41|475.33|473.33|8
1605714740000|2020-11-18 15:52:20|475.42|473.42|475.41|473.41|475.71|473.71|475.32|473.32|32
1605714750000|2020-11-18 15:52:30|475.4|473.4|475.39|473.39|475.43|473.43|475.38|473.38|12
1605714760000|2020-11-18 15:52:40|475.37|473.37|475.48|473.48|475.48|473.48|475.37|473.37|16
1605714770000|2020-11-18 15:52:50|475.47|473.47|475.5|473.5|475.5|473.5|475.33|473.33|19
1605714780000|2020-11-18 15:53:00|475.51|473.51|475.51|473.51|475.52|473.52|475.48|473.48|21
1605714790000|2020-11-18 15:53:10|475.52|473.52|475.62|473.62|475.79|473.79|475.52|473.52|27
1605714800000|2020-11-18 15:53:20|475.5|473.5|475.23|473.23|475.55|473.55|475.21|473.21|26
1605714810000|2020-11-18 15:53:30|475.22|473.22|475.56|473.56|475.56|473.56|475.21|473.21|27
1605714820000|2020-11-18 15:53:40|475.58|473.58|475.58|473.58|475.62|473.62|475.42|473.42|29
1605714830000|2020-11-18 15:53:50|475.57|473.57|475.34|473.34|475.58|473.58|475.32|473.32|22
1605714840000|2020-11-18 15:54:00|475.32|473.32|475.27|473.27|475.32|473.32|475.26|473.26|15
1605714850000|2020-11-18 15:54:10|475.26|473.26|475.49|473.49|475.52|473.52|475.16|473.16|28
1605714860000|2020-11-18 15:54:20|475.48|473.48|475.38|473.38|475.5|473.5|475.37|473.37|16
1605714870000|2020-11-18 15:54:30|475.37|473.37|475.43|473.43|475.45|473.45|475.36|473.36|21
1605714880000|2020-11-18 15:54:40|475.41|473.41|475.3|473.3|475.41|473.41|475.3|473.3|11
1605714890000|2020-11-18 15:54:50|475.29|473.29|475.15|473.15|475.29|473.29|475.15|473.15|15
1605714900000|2020-11-18 15:55:00|475.14|473.14|475.09|473.09|475.14|473.14|474.89|472.89|20
1605714910000|2020-11-18 15:55:10|475.1|473.1|475.08|473.08|475.16|473.16|475.07|473.07|13
1605714920000|2020-11-18 15:55:20|475.09|473.09|474.89|472.89|475.12|473.12|474.89|472.89|17
1605714930000|2020-11-18 15:55:30|474.9|472.9|475.13|473.13|475.13|473.13|474.85|472.85|20
1605714940000|2020-11-18 15:55:40|475.12|473.12|475.24|473.24|475.26|473.26|475.01|473.01|16
1605714950000|2020-11-18 15:55:50|475.25|473.25|475.07|473.07|475.29|473.29|475.03|473.03|29
1605714960000|2020-11-18 15:56:00|475.03|473.03|474.89|472.89|475.07|473.07|474.82|472.82|33
1605714970000|2020-11-18 15:56:10|474.91|472.91|474.93|472.93|474.97|472.97|474.88|472.88|13
1605714980000|2020-11-18 15:56:20|474.96|472.96|475.07|473.07|475.13|473.13|474.96|472.96|24
1605714990000|2020-11-18 15:56:30|475.06|473.06|475.07|473.07|475.12|473.12|475.05|473.05|28
1605715000000|2020-11-18 15:56:40|475.1|473.1|475.15|473.15|475.31|473.31|475.1|473.1|21
1605715010000|2020-11-18 15:56:50|475.16|473.16|475.27|473.27|475.28|473.28|475.16|473.16|24
1605715020000|2020-11-18 15:57:00|475.28|473.28|475.41|473.41|475.41|473.41|475.26|473.26|24
1605715030000|2020-11-18 15:57:10|475.4|473.4|475.32|473.32|475.42|473.42|475.32|473.32|26
1605715040000|2020-11-18 15:57:20|475.31|473.31|475.49|473.49|475.49|473.49|475.31|473.31|13
1605715050000|2020-11-18 15:57:30|475.51|473.51|475.47|473.47|475.51|473.51|475.45|473.45|20
1605715060000|2020-11-18 15:57:40|475.43|473.43|475.53|473.53|475.53|473.53|475.42|473.42|22
1605715070000|2020-11-18 15:57:50|475.54|473.54|475.57|473.57|475.57|473.57|475.53|473.53|14
1605715080000|2020-11-18 15:58:00|475.55|473.55|475.54|473.54|475.6|473.6|475.53|473.53|15
1605715090000|2020-11-18 15:58:10|475.55|473.55|475.39|473.39|475.55|473.55|475.39|473.39|12
1605715100000|2020-11-18 15:58:20|475.43|473.43|475.44|473.44|475.46|473.46|475.38|473.38|16
1605715110000|2020-11-18 15:58:30|475.43|473.43|475.48|473.48|475.48|473.48|475.31|473.31|27
1605715120000|2020-11-18 15:58:40|475.41|473.41|475.54|473.54|475.56|473.56|475.41|473.41|25
1605715130000|2020-11-18 15:58:50|475.53|473.53|475.52|473.52|475.55|473.55|475.5|473.5|16
1605715140000|2020-11-18 15:59:00|475.54|473.54|475.4|473.4|475.54|473.54|475.37|473.37|12
1605715150000|2020-11-18 15:59:10|475.35|473.35|475.52|473.52|475.52|473.52|475.32|473.32|29
1605715160000|2020-11-18 15:59:20|475.55|473.55|475.6|473.6|475.6|473.6|475.47|473.47|21
1605715170000|2020-11-18 15:59:30|475.58|473.58|475.57|473.57|475.6|473.6|475.57|473.57|6
1605715180000|2020-11-18 15:59:40|475.56|473.56|475.63|473.63|475.66|473.66|475.56|473.56|12
1605715190000|2020-11-18 15:59:50|475.64|473.64|475.59|473.59|475.64|473.64|475.51|473.51|17
1605715200000|2020-11-18 16:00:00|475.61|473.61|475.49|473.49|475.62|473.62|475.49|473.49|14
1605715210000|2020-11-18 16:00:10|475.48|473.48|475.06|473.06|475.48|473.48|475.04|473.04|30
1605715220000|2020-11-18 16:00:20|475.05|473.05|474.74|472.74|475.05|473.05|474.74|472.74|24
1605715230000|2020-11-18 16:00:30|474.71|472.71|474.73|472.73|474.8|472.8|474.71|472.71|19
1605715240000|2020-11-18 16:00:40|474.78|472.78|474.68|472.68|474.78|472.78|474.63|472.63|8
1605715250000|2020-11-18 16:00:50|474.69|472.69|475.01|473.01|475.01|473.01|474.67|472.67|24
1605715260000|2020-11-18 16:01:00|475.02|473.02|475.07|473.07|475.12|473.12|474.92|472.92|21
1605715270000|2020-11-18 16:01:10|475.06|473.06|475.22|473.22|475.31|473.31|475.04|473.04|22
1605715280000|2020-11-18 16:01:20|475.23|473.23|475.11|473.11|475.23|473.23|475.03|473.03|29
1605715290000|2020-11-18 16:01:30|475.14|473.14|475.42|473.42|475.42|473.42|475.11|473.11|23
1605715300000|2020-11-18 16:01:40|475.4|473.4|475.53|473.53|475.55|473.55|475.39|473.39|29
1605715310000|2020-11-18 16:01:50|475.55|473.55|475.88|473.88|475.88|473.88|475.55|473.55|21
1605715320000|2020-11-18 16:02:00|475.85|473.85|475.76|473.76|475.85|473.85|475.69|473.69|28
1605715330000|2020-11-18 16:02:10|475.79|473.79|475.81|473.81|475.87|473.87|475.69|473.69|29
1605715340000|2020-11-18 16:02:20|475.77|473.77|475.85|473.85|475.86|473.86|475.77|473.77|11
1605715350000|2020-11-18 16:02:30|475.86|473.86|476.25|474.25|476.26|474.26|475.86|473.86|16
1605715360000|2020-11-18 16:02:40|476.27|474.27|476.29|474.29|476.38|474.38|476.22|474.22|28
1605715370000|2020-11-18 16:02:50|476.3|474.3|476.25|474.25|476.32|474.32|476.19|474.19|16
1605715380000|2020-11-18 16:03:00|476.23|474.23|476.16|474.16|476.24|474.24|476.12|474.12|18
1605715390000|2020-11-18 16:03:10|476.2|474.2|476.27|474.27|476.29|474.29|476.19|474.19|14
1605715400000|2020-11-18 16:03:20|476.31|474.31|476.46|474.46|476.47|474.47|476.28|474.28|22
1605715410000|2020-11-18 16:03:30|476.47|474.47|476.42|474.42|476.52|474.52|476.41|474.41|12
1605715420000|2020-11-18 16:03:40|476.4|474.4|476.41|474.41|476.45|474.45|476.29|474.29|24
1605715430000|2020-11-18 16:03:50|476.4|474.4|476.51|474.51|476.52|474.52|476.4|474.4|12
1605715440000|2020-11-18 16:04:00|476.5|474.5|476.62|474.62|476.66|474.66|476.49|474.49|28
1605715450000|2020-11-18 16:04:10|476.58|474.58|476.49|474.49|476.58|474.58|476.35|474.35|31
1605715460000|2020-11-18 16:04:20|476.5|474.5|476.45|474.45|476.5|474.5|476.31|474.31|25
1605715470000|2020-11-18 16:04:30|476.44|474.44|476.42|474.42|476.46|474.46|476.42|474.42|20
1605715480000|2020-11-18 16:04:40|476.39|474.39|476.35|474.35|476.42|474.42|476.35|474.35|11
1605715490000|2020-11-18 16:04:50|476.34|474.34|476.27|474.27|476.39|474.39|476.23|474.23|19
1605715500000|2020-11-18 16:05:00|476.3|474.3|476.36|474.36|476.36|474.36|476.26|474.26|13
1605715510000|2020-11-18 16:05:10|476.35|474.35|476.37|474.37|476.38|474.38|476.34|474.34|10
1605715520000|2020-11-18 16:05:20|476.36|474.36|476.26|474.26|476.36|474.36|476.26|474.26|23
1605715530000|2020-11-18 16:05:30|476.33|474.33|476.28|474.28|476.46|474.46|476.28|474.28|16
1605715540000|2020-11-18 16:05:40|476.25|474.25|476.17|474.17|476.25|474.25|476.17|474.17|8
1605715550000|2020-11-18 16:05:50|476.16|474.16|476.16|474.16|476.17|474.17|476.16|474.16|15
1605715560000|2020-11-18 16:06:00|476.11|474.11|475.73|473.73|476.11|474.11|475.73|473.73|13
1605715570000|2020-11-18 16:06:10|475.7|473.7|475.46|473.46|475.7|473.7|475.46|473.46|19
1605715580000|2020-11-18 16:06:20|475.49|473.49|475.42|473.42|475.5|473.5|475.42|473.42|19
1605715590000|2020-11-18 16:06:30|475.38|473.38|475.46|473.46|475.49|473.49|475.38|473.38|24
1605715600000|2020-11-18 16:06:40|475.52|473.52|475.61|473.61|475.77|473.77|475.52|473.52|15
1605715610000|2020-11-18 16:06:50|475.59|473.59|475.71|473.71|475.73|473.73|475.53|473.53|26
1605715620000|2020-11-18 16:07:00|475.7|473.7|475.81|473.81|475.83|473.83|475.69|473.69|22
1605715630000|2020-11-18 16:07:10|475.82|473.82|475.67|473.67|475.82|473.82|475.57|473.57|23
1605715640000|2020-11-18 16:07:20|475.68|473.68|475.82|473.82|475.83|473.83|475.63|473.63|20
1605715650000|2020-11-18 16:07:30|475.71|473.71|475.85|473.85|475.87|473.87|475.7|473.7|27
1605715660000|2020-11-18 16:07:40|475.86|473.86|475.81|473.81|475.9|473.9|475.81|473.81|26
1605715670000|2020-11-18 16:07:50|475.82|473.82|475.93|473.93|475.94|473.94|475.81|473.81|16
1605715680000|2020-11-18 16:08:00|475.9|473.9|475.89|473.89|475.93|473.93|475.88|473.88|12
1605715690000|2020-11-18 16:08:10|475.91|473.91|475.89|473.89|475.92|473.92|475.85|473.85|10
1605715700000|2020-11-18 16:08:20|475.87|473.87|475.88|473.88|476|474|475.87|473.87|10
1605715710000|2020-11-18 16:08:30|475.87|473.87|475.89|473.89|475.89|473.89|475.77|473.77|27
1605715720000|2020-11-18 16:08:40|475.8|473.8|475.83|473.83|475.88|473.88|475.77|473.77|15
1605715730000|2020-11-18 16:08:50|475.82|473.82|476.05|474.05|476.14|474.14|475.82|473.82|20
1605715740000|2020-11-18 16:09:00|476.06|474.06|475.97|473.97|476.06|474.06|475.96|473.96|12
1605715750000|2020-11-18 16:09:10|475.93|473.93|475.69|473.69|475.93|473.93|475.66|473.66|19
1605715760000|2020-11-18 16:09:20|475.68|473.68|475.64|473.64|475.77|473.77|475.62|473.62|25
1605715770000|2020-11-18 16:09:30|475.63|473.63|475.44|473.44|475.69|473.69|475.43|473.43|20
1605715780000|2020-11-18 16:09:40|475.45|473.45|475.66|473.66|475.66|473.66|475.4|473.4|24
1605715790000|2020-11-18 16:09:50|475.67|473.67|475.71|473.71|475.79|473.79|475.67|473.67|18
1605715800000|2020-11-18 16:10:00|475.72|473.72|475.56|473.56|475.72|473.72|475.55|473.55|26
1605715810000|2020-11-18 16:10:10|475.58|473.58|475.56|473.56|475.61|473.61|475.56|473.56|15
1605715820000|2020-11-18 16:10:20|475.55|473.55|475.31|473.31|475.55|473.55|475.25|473.25|26
1605715830000|2020-11-18 16:10:30|475.3|473.3|475.08|473.08|475.3|473.3|474.84|472.84|21
1605715840000|2020-11-18 16:10:40|475.1|473.1|474.95|472.95|475.11|473.11|474.83|472.83|21
1605715850000|2020-11-18 16:10:50|475.03|473.03|474.77|472.77|475.03|473.03|474.75|472.75|19
1605715860000|2020-11-18 16:11:00|474.78|472.78|475.18|473.18|475.18|473.18|474.78|472.78|26
1605715870000|2020-11-18 16:11:10|475.2|473.2|475.21|473.21|475.33|473.33|475.16|473.16|13
1605715880000|2020-11-18 16:11:20|475.22|473.22|474.99|472.99|475.22|473.22|474.99|472.99|18
1605715890000|2020-11-18 16:11:30|474.98|472.98|474.96|472.96|475.01|473.01|474.95|472.95|15
1605715900000|2020-11-18 16:11:40|474.95|472.95|474.83|472.83|474.97|472.97|474.82|472.82|15
1605715910000|2020-11-18 16:11:50|474.82|472.82|474.41|472.41|474.82|472.82|474.41|472.41|27
1605715920000|2020-11-18 16:12:00|474.42|472.42|474.36|472.36|474.68|472.68|474.36|472.36|30
1605715930000|2020-11-18 16:12:10|474.35|472.35|474.35|472.35|474.5|472.5|474.35|472.35|24
1605715940000|2020-11-18 16:12:20|474.33|472.33|474.34|472.34|474.39|472.39|474.25|472.25|25
1605715950000|2020-11-18 16:12:30|474.36|472.36|474.39|472.39|474.39|472.39|474.34|472.34|8
1605715960000|2020-11-18 16:12:40|474.38|472.38|474.26|472.26|474.38|472.38|474.25|472.25|17
1605715970000|2020-11-18 16:12:50|474.25|472.25|474.39|472.39|474.39|472.39|474.16|472.16|15
1605715980000|2020-11-18 16:13:00|474.4|472.4|474.44|472.44|474.44|472.44|474.39|472.39|12
1605715990000|2020-11-18 16:13:10|474.43|472.43|474.22|472.22|474.43|472.43|474.22|472.22|15
1605716000000|2020-11-18 16:13:20|474.21|472.21|474.13|472.13|474.22|472.22|474.08|472.08|30
1605716010000|2020-11-18 16:13:30|474.11|472.11|474.02|472.02|474.17|472.17|474|472|28
1605716020000|2020-11-18 16:13:40|474.03|472.03|473.94|471.94|474.03|472.03|473.86|471.86|25
1605716030000|2020-11-18 16:13:50|473.95|471.95|473.98|471.98|474|472|473.89|471.89|16
1605716040000|2020-11-18 16:14:00|474|472|473.9|471.9|474|472|473.89|471.89|12
1605716050000|2020-11-18 16:14:10|473.83|471.83|473.34|471.34|473.86|471.86|473.34|471.34|27
1605716060000|2020-11-18 16:14:20|473.33|471.33|473.51|471.51|473.62|471.62|473.33|471.33|20
1605716070000|2020-11-18 16:14:30|473.5|471.5|472.93|470.93|473.51|471.51|472.93|470.93|26
1605716080000|2020-11-18 16:14:40|472.87|470.87|472.9|470.9|472.92|470.92|472.45|470.45|26
1605716090000|2020-11-18 16:14:50|472.88|470.88|473.21|471.21|473.21|471.21|472.88|470.88|24
1605716100000|2020-11-18 16:15:00|473.23|471.23|473.41|471.41|473.44|471.44|473.22|471.22|26
1605716110000|2020-11-18 16:15:10|473.39|471.39|473.76|471.76|473.76|471.76|473.39|471.39|17
1605716120000|2020-11-18 16:15:20|473.77|471.77|474.06|472.06|474.06|472.06|473.77|471.77|31
1605716130000|2020-11-18 16:15:30|474.07|472.07|474.22|472.22|474.25|472.25|474.05|472.05|21
1605716140000|2020-11-18 16:15:40|474.2|472.2|474.1|472.1|474.21|472.21|474.06|472.06|21
1605716150000|2020-11-18 16:15:50|474.15|472.15|474.26|472.26|474.26|472.26|474.08|472.08|21
1605716160000|2020-11-18 16:16:00|474.32|472.32|474.34|472.34|474.34|472.34|474.22|472.22|24
1605716170000|2020-11-18 16:16:10|474.33|472.33|474.08|472.08|474.35|472.35|474.06|472.06|22
1605716180000|2020-11-18 16:16:20|474.11|472.11|473.8|471.8|474.11|472.11|473.69|471.69|21
1605716190000|2020-11-18 16:16:30|473.81|471.81|473.71|471.71|473.91|471.91|473.7|471.7|21
1605716200000|2020-11-18 16:16:40|473.65|471.65|473|471|473.67|471.67|472.91|470.91|29
1605716210000|2020-11-18 16:16:50|472.98|470.98|473.29|471.29|473.32|471.32|472.96|470.96|32
1605716220000|2020-11-18 16:17:00|473.3|471.3|473.78|471.78|473.78|471.78|473.3|471.3|25
1605716230000|2020-11-18 16:17:10|473.8|471.8|473.45|471.45|473.97|471.97|473.45|471.45|25
1605716240000|2020-11-18 16:17:20|473.6|471.6|473.65|471.65|473.7|471.7|473.41|471.41|33
1605716250000|2020-11-18 16:17:30|473.66|471.66|473.63|471.63|473.78|471.78|473.61|471.61|13
1605716260000|2020-11-18 16:17:40|473.64|471.64|473.65|471.65|473.66|471.66|473.64|471.64|8
1605716270000|2020-11-18 16:17:50|473.62|471.62|473.21|471.21|473.62|471.62|473.19|471.19|23
1605716280000|2020-11-18 16:18:00|473.23|471.23|473.11|471.11|473.32|471.32|473.06|471.06|14
1605716290000|2020-11-18 16:18:10|473.15|471.15|473.15|471.15|473.15|471.15|473.1|471.1|5
1605716300000|2020-11-18 16:18:20|473.09|471.09|472.77|470.77|473.09|471.09|472.63|470.63|24
1605716310000|2020-11-18 16:18:30|472.86|470.86|473.04|471.04|473.07|471.07|472.86|470.86|16
1605716320000|2020-11-18 16:18:40|473.03|471.03|472.74|470.74|473.07|471.07|472.74|470.74|12
1605716330000|2020-11-18 16:18:50|472.72|470.72|472.51|470.51|472.73|470.73|472.51|470.51|20
1605716340000|2020-11-18 16:19:00|472.5|470.5|472.46|470.46|472.61|470.61|472.46|470.46|15
1605716350000|2020-11-18 16:19:10|472.47|470.47|471.66|469.66|472.47|470.47|471.57|469.57|32
1605716360000|2020-11-18 16:19:20|471.77|469.77|471.84|469.84|472.13|470.13|471.77|469.77|29
1605716370000|2020-11-18 16:19:30|471.83|469.83|471.9|469.9|472|470|471.69|469.69|22
1605716380000|2020-11-18 16:19:40|471.88|469.88|471.96|469.96|472.04|470.04|471.84|469.84|19
1605716390000|2020-11-18 16:19:50|471.95|469.95|471.86|469.86|471.95|469.95|471.84|469.84|19
1605716400000|2020-11-18 16:20:00|471.85|469.85|471.61|469.61|471.85|469.85|471.61|469.61|14
1605716410000|2020-11-18 16:20:10|471.63|469.63|471.66|469.66|471.72|469.72|471.54|469.54|20
1605716420000|2020-11-18 16:20:20|471.57|469.57|471.36|469.36|471.61|469.61|471.35|469.35|23
1605716430000|2020-11-18 16:20:30|471.42|469.42|471.35|469.35|471.48|469.48|471.34|469.34|20
1605716440000|2020-11-18 16:20:40|471.34|469.34|471.05|469.05|471.34|469.34|471.05|469.05|20
1605716450000|2020-11-18 16:20:50|471.06|469.06|470.96|468.96|471.06|469.06|470.4|468.4|33
1605716460000|2020-11-18 16:21:00|471|469|471.57|469.57|471.57|469.57|471|469|21
1605716470000|2020-11-18 16:21:10|471.56|469.56|471.94|469.94|471.94|469.94|471.55|469.55|25
1605716480000|2020-11-18 16:21:20|471.96|469.96|472.06|470.06|472.28|470.28|471.83|469.83|34
1605716490000|2020-11-18 16:21:30|471.99|469.99|472.05|470.05|472.05|470.05|471.77|469.77|30
1605716500000|2020-11-18 16:21:40|472.06|470.06|472.28|470.28|472.3|470.3|472.05|470.05|14
1605716510000|2020-11-18 16:21:50|472.33|470.33|472.41|470.41|472.5|470.5|472.33|470.33|19
1605716520000|2020-11-18 16:22:00|472.43|470.43|472.69|470.69|472.71|470.71|472.43|470.43|20
1605716530000|2020-11-18 16:22:10|472.76|470.76|472.85|470.85|472.86|470.86|472.47|470.47|32
1605716540000|2020-11-18 16:22:20|472.86|470.86|473.08|471.08|473.08|471.08|472.85|470.85|28
1605716550000|2020-11-18 16:22:30|473.13|471.13|473.03|471.03|473.3|471.3|472.87|470.87|29
1605716560000|2020-11-18 16:22:40|473.04|471.04|473.14|471.14|473.14|471.14|473.03|471.03|13
1605716570000|2020-11-18 16:22:50|473.12|471.12|473.35|471.35|473.35|471.35|473.12|471.12|26
1605716580000|2020-11-18 16:23:00|473.37|471.37|473.59|471.59|473.65|471.65|473.33|471.33|28
1605716590000|2020-11-18 16:23:10|473.62|471.62|473.72|471.72|473.72|471.72|473.57|471.57|23
1605716600000|2020-11-18 16:23:20|473.77|471.77|473.88|471.88|473.88|471.88|473.74|471.74|25
1605716610000|2020-11-18 16:23:30|473.87|471.87|474.14|472.14|474.14|472.14|473.87|471.87|17
1605716620000|2020-11-18 16:23:40|474.15|472.15|474.35|472.35|474.35|472.35|474.15|472.15|13
1605716630000|2020-11-18 16:23:50|474.33|472.33|474.37|472.37|474.39|472.39|474.33|472.33|12
1605716640000|2020-11-18 16:24:00|474.38|472.38|474.43|472.43|474.43|472.43|474.38|472.38|8
1605716650000|2020-11-18 16:24:10|474.55|472.55|474.39|472.39|474.61|472.61|474.39|472.39|22
1605716660000|2020-11-18 16:24:20|474.41|472.41|474.42|472.42|474.46|472.46|474.39|472.39|18
1605716670000|2020-11-18 16:24:30|474.43|472.43|474.39|472.39|474.43|472.43|474.37|472.37|20
1605716680000|2020-11-18 16:24:40|474.38|472.38|474.41|472.41|474.42|472.42|474.38|472.38|12
1605716690000|2020-11-18 16:24:50|474.4|472.4|474.17|472.17|474.4|472.4|474.17|472.17|10
1605716700000|2020-11-18 16:25:00|474.16|472.16|474.08|472.08|474.17|472.17|474.07|472.07|27
1605716710000|2020-11-18 16:25:10|474.07|472.07|473.66|471.66|474.07|472.07|473.66|471.66|25
1605716720000|2020-11-18 16:25:20|473.7|471.7|473.64|471.64|473.74|471.74|473.64|471.64|22
1605716730000|2020-11-18 16:25:30|473.58|471.58|473.3|471.3|473.6|471.6|473.27|471.27|25
1605716740000|2020-11-18 16:25:40|473.29|471.29|473.7|471.7|473.73|471.73|473.11|471.11|26
1605716750000|2020-11-18 16:25:50|473.69|471.69|473.84|471.84|473.84|471.84|473.68|471.68|20
1605716760000|2020-11-18 16:26:00|473.83|471.83|473.97|471.97|474.1|472.1|473.82|471.82|20
1605716770000|2020-11-18 16:26:10|474.09|472.09|474.36|472.36|474.39|472.39|474.09|472.09|26
1605716780000|2020-11-18 16:26:20|474.37|472.37|474.5|472.5|474.5|472.5|474.32|472.32|31
1605716790000|2020-11-18 16:26:30|474.51|472.51|474.31|472.31|474.51|472.51|474.26|472.26|26
1605716800000|2020-11-18 16:26:40|474.48|472.48|474.58|472.58|474.59|472.59|474.47|472.47|14
1605716810000|2020-11-18 16:26:50|474.57|472.57|474.73|472.73|474.76|472.76|474.57|472.57|27
1605716820000|2020-11-18 16:27:00|474.82|472.82|474.24|472.24|474.82|472.82|474.24|472.24|22
1605716830000|2020-11-18 16:27:10|474.25|472.25|474.57|472.57|474.57|472.57|474.2|472.2|17
1605716840000|2020-11-18 16:27:20|474.56|472.56|474.31|472.31|474.71|472.71|474.3|472.3|30
1605716850000|2020-11-18 16:27:30|474.3|472.3|474.36|472.36|474.42|472.42|474.26|472.26|17
1605716860000|2020-11-18 16:27:40|474.35|472.35|474.51|472.51|474.51|472.51|474.3|472.3|13
1605716870000|2020-11-18 16:27:50|474.52|472.52|474.44|472.44|474.61|472.61|474.44|472.44|20
1605716880000|2020-11-18 16:28:00|474.43|472.43|474.44|472.44|474.53|472.53|474.37|472.37|19
1605716890000|2020-11-18 16:28:10|474.42|472.42|474.35|472.35|474.43|472.43|474.26|472.26|20
1605716900000|2020-11-18 16:28:20|474.34|472.34|474.49|472.49|474.49|472.49|474.34|472.34|9
1605716910000|2020-11-18 16:28:30|474.47|472.47|474.48|472.48|474.52|472.52|474.46|472.46|12
1605716920000|2020-11-18 16:28:40|474.51|472.51|474.28|472.28|474.51|472.51|474.28|472.28|12
1605716930000|2020-11-18 16:28:50|474.27|472.27|474.6|472.6|474.6|472.6|474.26|472.26|18
1605716940000|2020-11-18 16:29:00|474.58|472.58|474.63|472.63|474.71|472.71|474.58|472.58|24
1605716950000|2020-11-18 16:29:10|474.62|472.62|474.43|472.43|474.62|472.62|474.3|472.3|16
1605716960000|2020-11-18 16:29:20|474.44|472.44|474.43|472.43|474.53|472.53|474.4|472.4|19
1605716970000|2020-11-18 16:29:30|474.42|472.42|474.52|472.52|474.57|472.57|474.41|472.41|16
1605716980000|2020-11-18 16:29:40|474.54|472.54|474.7|472.7|474.71|472.71|474.54|472.54|13
1605716990000|2020-11-18 16:29:50|474.69|472.69|474.7|472.7|474.73|472.73|474.68|472.68|11
1605717000000|2020-11-18 16:30:00|474.69|472.69|474.68|472.68|474.75|472.75|474.68|472.68|7
1605717010000|2020-11-18 16:30:10|474.65|472.65|474.65|472.65|474.66|472.66|474.61|472.61|13
1605717020000|2020-11-18 16:30:20|474.67|472.67|474.8|472.8|474.82|472.82|474.64|472.64|11
1605717030000|2020-11-18 16:30:30|474.81|472.81|474.95|472.95|474.95|472.95|474.81|472.81|3
1605717040000|2020-11-18 16:30:40|474.94|472.94|474.8|472.8|474.95|472.95|474.73|472.73|8
1605717050000|2020-11-18 16:30:50|474.77|472.77|474.52|472.52|474.77|472.77|474.5|472.5|24
1605717060000|2020-11-18 16:31:00|474.51|472.51|474.45|472.45|474.6|472.6|474.42|472.42|16
1605717070000|2020-11-18 16:31:10|474.48|472.48|474.6|472.6|474.74|472.74|474.48|472.48|24
1605717080000|2020-11-18 16:31:20|474.52|472.52|474.25|472.25|474.52|472.52|474.22|472.22|22
1605717090000|2020-11-18 16:31:30|474.24|472.24|474.02|472.02|474.24|472.24|473.97|471.97|20
1605717100000|2020-11-18 16:31:40|474.01|472.01|473.84|471.84|474.02|472.02|473.8|471.8|9
1605717110000|2020-11-18 16:31:50|473.91|471.91|474.13|472.13|474.14|472.14|473.91|471.91|14
1605717120000|2020-11-18 16:32:00|474.08|472.08|474.04|472.04|474.09|472.09|473.82|471.82|25
1605717130000|2020-11-18 16:32:10|474.03|472.03|474.18|472.18|474.21|472.21|474.03|472.03|24
1605717140000|2020-11-18 16:32:20|474.19|472.19|474.17|472.17|474.21|472.21|474.07|472.07|14
1605717150000|2020-11-18 16:32:30|474.15|472.15|474.24|472.24|474.25|472.25|474.14|472.14|8
1605717160000|2020-11-18 16:32:40|474.17|472.17|474.26|472.26|474.26|472.26|474.17|472.17|14
1605717170000|2020-11-18 16:32:50|474.29|472.29|474.28|472.28|474.3|472.3|474.21|472.21|8
1605717180000|2020-11-18 16:33:00|474.3|472.3|474.44|472.44|474.44|472.44|474.28|472.28|15
1605717190000|2020-11-18 16:33:10|474.5|472.5|474.58|472.58|474.6|472.6|474.46|472.46|11
1605717200000|2020-11-18 16:33:20|474.67|472.67|474.8|472.8|474.93|472.93|474.67|472.67|22
1605717210000|2020-11-18 16:33:30|474.73|472.73|474.92|472.92|474.93|472.93|474.69|472.69|30
1605717220000|2020-11-18 16:33:40|474.91|472.91|474.97|472.97|474.97|472.97|474.89|472.89|12
1605717230000|2020-11-18 16:33:50|475|473|475.2|473.2|475.32|473.32|474.99|472.99|23
1605717240000|2020-11-18 16:34:00|475.19|473.19|475.27|473.27|475.32|473.32|475.09|473.09|20
1605717250000|2020-11-18 16:34:10|475.33|473.33|475|473|475.33|473.33|475|473|30
1605717260000|2020-11-18 16:34:20|474.99|472.99|474.93|472.93|475|473|474.92|472.92|21
1605717270000|2020-11-18 16:34:30|474.92|472.92|474.86|472.86|474.94|472.94|474.82|472.82|22
1605717280000|2020-11-18 16:34:40|474.95|472.95|475.13|473.13|475.22|473.22|474.95|472.95|27
1605717290000|2020-11-18 16:34:50|475.09|473.09|474.99|472.99|475.13|473.13|474.99|472.99|19
1605717300000|2020-11-18 16:35:00|475.04|473.04|475.39|473.39|475.43|473.43|475.04|473.04|34
1605717310000|2020-11-18 16:35:10|475.37|473.37|475.23|473.23|475.41|473.41|475.13|473.13|28
1605717320000|2020-11-18 16:35:20|475.22|473.22|475.27|473.27|475.41|473.41|475.16|473.16|15
1605717330000|2020-11-18 16:35:30|475.37|473.37|475.36|473.36|475.39|473.39|475.23|473.23|17
1605717340000|2020-11-18 16:35:40|475.33|473.33|475.53|473.53|475.58|473.58|475.33|473.33|23
1605717350000|2020-11-18 16:35:50|475.54|473.54|475.44|473.44|475.6|473.6|475.44|473.44|24
1605717360000|2020-11-18 16:36:00|475.48|473.48|475.51|473.51|475.54|473.54|475.41|473.41|27
1605717370000|2020-11-18 16:36:10|475.5|473.5|475.62|473.62|475.64|473.64|475.5|473.5|21
1605717380000|2020-11-18 16:36:20|475.61|473.61|475.65|473.65|475.65|473.65|475.6|473.6|14
1605717390000|2020-11-18 16:36:30|475.66|473.66|475.65|473.65|475.67|473.67|475.65|473.65|7
1605717400000|2020-11-18 16:36:40|475.66|473.66|475.46|473.46|475.67|473.67|475.36|473.36|18
1605717410000|2020-11-18 16:36:50|475.45|473.45|475.55|473.55|475.57|473.57|475.45|473.45|30
1605717420000|2020-11-18 16:37:00|475.53|473.53|475.3|473.3|475.53|473.53|475.27|473.27|20
1605717430000|2020-11-18 16:37:10|475.34|473.34|475.48|473.48|475.48|473.48|475.31|473.31|18
1605717440000|2020-11-18 16:37:20|475.5|473.5|475.75|473.75|475.76|473.76|475.5|473.5|22
1605717450000|2020-11-18 16:37:30|475.76|473.76|475.79|473.79|475.93|473.93|475.76|473.76|23
1605717460000|2020-11-18 16:37:40|475.78|473.78|475.78|473.78|475.78|473.78|475.69|473.69|15
1605717470000|2020-11-18 16:37:50|475.83|473.83|475.74|473.74|475.83|473.83|475.74|473.74|10
1605717480000|2020-11-18 16:38:00|475.76|473.76|475.88|473.88|475.88|473.88|475.74|473.74|10
1605717490000|2020-11-18 16:38:10|475.91|473.91|475.83|473.83|475.91|473.91|475.83|473.83|7
1605717500000|2020-11-18 16:38:20|475.81|473.81|475.44|473.44|475.81|473.81|475.44|473.44|24
1605717510000|2020-11-18 16:38:30|475.47|473.47|475.4|473.4|475.51|473.51|475.32|473.32|24
1605717520000|2020-11-18 16:38:40|475.43|473.43|475.42|473.42|475.48|473.48|475.41|473.41|17
1605717530000|2020-11-18 16:38:50|475.43|473.43|475.23|473.23|475.46|473.46|475.23|473.23|18
1605717540000|2020-11-18 16:39:00|475.11|473.11|475.03|473.03|475.15|473.15|475.03|473.03|8
1605717550000|2020-11-18 16:39:10|475.13|473.13|475.42|473.42|475.43|473.43|475.13|473.13|20
1605717560000|2020-11-18 16:39:20|475.51|473.51|475.41|473.41|475.54|473.54|475.35|473.35|20
1605717570000|2020-11-18 16:39:30|475.39|473.39|475.45|473.45|475.45|473.45|475.39|473.39|6
1605717580000|2020-11-18 16:39:40|475.46|473.46|475.42|473.42|475.47|473.47|475.42|473.42|4
1605717590000|2020-11-18 16:39:50|475.43|473.43|475.43|473.43|475.46|473.46|475.41|473.41|12
1605717600000|2020-11-18 16:40:00|475.41|473.41|475.14|473.14|475.41|473.41|475.14|473.14|23
1605717610000|2020-11-18 16:40:10|475.15|473.15|475.18|473.18|475.18|473.18|475.11|473.11|13
1605717620000|2020-11-18 16:40:20|475.16|473.16|475.13|473.13|475.18|473.18|475.12|473.12|9
1605717630000|2020-11-18 16:40:30|475.14|473.14|475.09|473.09|475.14|473.14|475.09|473.09|7
1605717640000|2020-11-18 16:40:40|475.08|473.08|475|473|475.08|473.08|474.94|472.94|19
1605717650000|2020-11-18 16:40:50|474.99|472.99|474.8|472.8|474.99|472.99|474.8|472.8|12
1605717660000|2020-11-18 16:41:00|474.83|472.83|475.14|473.14|475.22|473.22|474.83|472.83|21
1605717670000|2020-11-18 16:41:10|475.2|473.2|474.76|472.76|475.27|473.27|474.75|472.75|30
1605717680000|2020-11-18 16:41:20|474.73|472.73|474.21|472.21|474.73|472.73|473.89|471.89|36
1605717690000|2020-11-18 16:41:30|474.34|472.34|474.72|472.72|474.72|472.72|474.24|472.24|32
1605717700000|2020-11-18 16:41:40|474.77|472.77|474.69|472.69|474.79|472.79|474.59|472.59|25
1605717710000|2020-11-18 16:41:50|474.76|472.76|474.15|472.15|474.76|472.76|474.15|472.15|27
1605717720000|2020-11-18 16:42:00|474.14|472.14|474.24|472.24|474.31|472.31|474.13|472.13|29
1605717730000|2020-11-18 16:42:10|474.22|472.22|474.37|472.37|474.41|472.41|474.22|472.22|28
1605717740000|2020-11-18 16:42:20|474.39|472.39|474.54|472.54|474.55|472.55|474.28|472.28|20
1605717750000|2020-11-18 16:42:30|474.53|472.53|474.62|472.62|474.63|472.63|474.3|472.3|30
1605717760000|2020-11-18 16:42:40|474.65|472.65|474.51|472.51|474.66|472.66|474.51|472.51|27
1605717770000|2020-11-18 16:42:50|474.52|472.52|474.55|472.55|474.66|472.66|474.52|472.52|23
1605717780000|2020-11-18 16:43:00|474.53|472.53|474.46|472.46|474.53|472.53|474.46|472.46|18
1605717790000|2020-11-18 16:43:10|474.48|472.48|474.48|472.48|474.49|472.49|474.47|472.47|7
1605717800000|2020-11-18 16:43:20|474.49|472.49|474.44|472.44|474.49|472.49|474.27|472.27|23
1605717810000|2020-11-18 16:43:30|474.45|472.45|474.4|472.4|474.52|472.52|474.4|472.4|23
1605717820000|2020-11-18 16:43:40|474.43|472.43|474.59|472.59|474.72|472.72|474.41|472.41|30
1605717830000|2020-11-18 16:43:50|474.58|472.58|474.62|472.62|474.68|472.68|474.47|472.47|30
1605717840000|2020-11-18 16:44:00|474.54|472.54|474.58|472.58|474.62|472.62|474.52|472.52|25
1605717850000|2020-11-18 16:44:10|474.59|472.59|474.64|472.64|474.72|472.72|474.59|472.59|20
1605717860000|2020-11-18 16:44:20|474.63|472.63|474.65|472.65|474.68|472.68|474.62|472.62|19
1605717870000|2020-11-18 16:44:30|474.66|472.66|474.67|472.67|474.71|472.71|474.63|472.63|23
1605717880000|2020-11-18 16:44:40|474.69|472.69|474.57|472.57|474.72|472.72|474.48|472.48|25
1605717890000|2020-11-18 16:44:50|474.58|472.58|474.35|472.35|474.6|472.6|474.35|472.35|22
1605717900000|2020-11-18 16:45:00|474.37|472.37|474.74|472.74|474.74|472.74|474.34|472.34|25
1605717910000|2020-11-18 16:45:10|474.75|472.75|474.9|472.9|474.9|472.9|474.75|472.75|14
1605717920000|2020-11-18 16:45:20|474.89|472.89|474.84|472.84|474.89|472.89|474.78|472.78|23
1605717930000|2020-11-18 16:45:30|474.91|472.91|474.88|472.88|474.99|472.99|474.88|472.88|13
1605717940000|2020-11-18 16:45:40|474.84|472.84|474.92|472.92|474.94|472.94|474.75|472.75|22
1605717950000|2020-11-18 16:45:50|474.91|472.91|474.89|472.89|474.92|472.92|474.88|472.88|8
1605717960000|2020-11-18 16:46:00|474.87|472.87|474.66|472.66|474.9|472.9|474.62|472.62|20
1605717970000|2020-11-18 16:46:10|474.67|472.67|474.72|472.72|474.83|472.83|474.62|472.62|25
1605717980000|2020-11-18 16:46:20|474.74|472.74|474.91|472.91|474.92|472.92|474.74|472.74|20
1605717990000|2020-11-18 16:46:30|474.92|472.92|475|473|475.03|473.03|474.92|472.92|20
1605718000000|2020-11-18 16:46:40|475.03|473.03|474.91|472.91|475.05|473.05|474.89|472.89|12
1605718010000|2020-11-18 16:46:50|474.92|472.92|474.68|472.68|474.98|472.98|474.68|472.68|27
1605718020000|2020-11-18 16:47:00|474.67|472.67|474.83|472.83|474.87|472.87|474.67|472.67|21
1605718030000|2020-11-18 16:47:10|474.81|472.81|475.05|473.05|475.05|473.05|474.81|472.81|8
1605718040000|2020-11-18 16:47:20|475.06|473.06|475.04|473.04|475.06|473.06|475.04|473.04|2
1605718050000|2020-11-18 16:47:30|474.96|472.96|474.98|472.98|474.98|472.98|474.85|472.85|19
1605718060000|2020-11-18 16:47:40|474.99|472.99|475.02|473.02|475.04|473.04|474.96|472.96|13
1605718070000|2020-11-18 16:47:50|474.99|472.99|474.82|472.82|474.99|472.99|474.74|472.74|27
1605718080000|2020-11-18 16:48:00|474.8|472.8|474.51|472.51|474.82|472.82|474.51|472.51|26
1605718090000|2020-11-18 16:48:10|474.53|472.53|474.41|472.41|474.54|472.54|474.4|472.4|23
1605718100000|2020-11-18 16:48:20|474.42|472.42|474.27|472.27|474.46|472.46|474.27|472.27|23
1605718110000|2020-11-18 16:48:30|474.29|472.29|474.21|472.21|474.31|472.31|474.06|472.06|30
1605718120000|2020-11-18 16:48:40|474.24|472.24|474.64|472.64|474.64|472.64|474.19|472.19|19
1605718130000|2020-11-18 16:48:50|474.61|472.61|474.63|472.63|474.7|472.7|474.55|472.55|23
1605718140000|2020-11-18 16:49:00|474.61|472.61|474.19|472.19|474.63|472.63|474.19|472.19|31
1605718150000|2020-11-18 16:49:10|474.17|472.17|474.31|472.31|474.36|472.36|474.17|472.17|27
1605718160000|2020-11-18 16:49:20|474.27|472.27|474|472|474.29|472.29|473.97|471.97|25
1605718170000|2020-11-18 16:49:30|474.02|472.02|474.41|472.41|474.41|472.41|474.01|472.01|29
1605718180000|2020-11-18 16:49:40|474.44|472.44|474.59|472.59|474.63|472.63|474.44|472.44|27
1605718190000|2020-11-18 16:49:50|474.62|472.62|474.38|472.38|474.62|472.62|474.37|472.37|19
1605718200000|2020-11-18 16:50:00|474.39|472.39|474.19|472.19|474.39|472.39|474.09|472.09|21
1605718210000|2020-11-18 16:50:10|474.2|472.2|474.07|472.07|474.26|472.26|474.02|472.02|27
1605718220000|2020-11-18 16:50:20|474.08|472.08|474.18|472.18|474.18|472.18|474.08|472.08|21
1605718230000|2020-11-18 16:50:30|474.17|472.17|474.32|472.32|474.38|472.38|474.17|472.17|26
1605718240000|2020-11-18 16:50:40|474.35|472.35|474.18|472.18|474.41|472.41|474.06|472.06|21
1605718250000|2020-11-18 16:50:50|474.24|472.24|474.24|472.24|474.27|472.27|474.21|472.21|13
1605718260000|2020-11-18 16:51:00|474.25|472.25|473.98|471.98|474.25|472.25|473.95|471.95|20
1605718270000|2020-11-18 16:51:10|473.97|471.97|473.88|471.88|473.97|471.97|473.88|471.88|9
1605718280000|2020-11-18 16:51:20|473.89|471.89|473.88|471.88|473.9|471.9|473.88|471.88|12
1605718290000|2020-11-18 16:51:30|473.89|471.89|473.99|471.99|474.07|472.07|473.89|471.89|18
1605718300000|2020-11-18 16:51:40|474|472|474.23|472.23|474.24|472.24|474|472|29
1605718310000|2020-11-18 16:51:50|474.24|472.24|474.29|472.29|474.3|472.3|474.23|472.23|19
1605718320000|2020-11-18 16:52:00|474.3|472.3|474.48|472.48|474.48|472.48|474.3|472.3|26
1605718330000|2020-11-18 16:52:10|474.46|472.46|474.56|472.56|474.56|472.56|474.4|472.4|32
1605718340000|2020-11-18 16:52:20|474.55|472.55|474.56|472.56|474.58|472.58|474.52|472.52|20
1605718350000|2020-11-18 16:52:30|474.57|472.57|474.83|472.83|474.87|472.87|474.55|472.55|28
1605718360000|2020-11-18 16:52:40|474.81|472.81|474.76|472.76|474.81|472.81|474.71|472.71|28
1605718370000|2020-11-18 16:52:50|474.73|472.73|474.89|472.89|474.95|472.95|474.72|472.72|15
1605718380000|2020-11-18 16:53:00|474.88|472.88|475.09|473.09|475.11|473.11|474.88|472.88|17
1605718390000|2020-11-18 16:53:10|475.11|473.11|475.3|473.3|475.45|473.45|475.08|473.08|26
1605718400000|2020-11-18 16:53:20|475.31|473.31|475.34|473.34|475.34|473.34|475.24|473.24|18
1605718410000|2020-11-18 16:53:30|475.31|473.31|475.42|473.42|475.63|473.63|475.22|473.22|24
1605718420000|2020-11-18 16:53:40|475.48|473.48|475.65|473.65|475.66|473.66|475.42|473.42|21
1605718430000|2020-11-18 16:53:50|475.69|473.69|475.78|473.78|475.78|473.78|475.54|473.54|16
1605718440000|2020-11-18 16:54:00|475.79|473.79|475.91|473.91|476.04|474.04|475.77|473.77|20
1605718450000|2020-11-18 16:54:10|475.86|473.86|475.9|473.9|475.99|473.99|475.81|473.81|26
1605718460000|2020-11-18 16:54:20|475.89|473.89|476.01|474.01|476.01|474.01|475.88|473.88|31
1605718470000|2020-11-18 16:54:30|475.98|473.98|475.88|473.88|475.98|473.98|475.82|473.82|24
1605718480000|2020-11-18 16:54:40|475.84|473.84|475.86|473.86|476.01|474.01|475.84|473.84|21
1605718490000|2020-11-18 16:54:50|475.85|473.85|475.92|473.92|475.93|473.93|475.83|473.83|23
1605718500000|2020-11-18 16:55:00|475.91|473.91|475.59|473.59|475.92|473.92|475.59|473.59|22
1605718510000|2020-11-18 16:55:10|475.56|473.56|475.64|473.64|475.7|473.7|475.41|473.41|24
1605718520000|2020-11-18 16:55:20|475.63|473.63|475.56|473.56|475.64|473.64|475.55|473.55|20
1605718530000|2020-11-18 16:55:30|475.54|473.54|475.58|473.58|475.61|473.61|475.54|473.54|22
1605718540000|2020-11-18 16:55:40|475.57|473.57|475.56|473.56|475.57|473.57|475.51|473.51|9
1605718550000|2020-11-18 16:55:50|475.6|473.6|475.44|473.44|475.65|473.65|475.44|473.44|20
1605718560000|2020-11-18 16:56:00|475.45|473.45|475.34|473.34|475.46|473.46|475.34|473.34|23
1605718570000|2020-11-18 16:56:10|475.3|473.3|474.98|472.98|475.31|473.31|474.98|472.98|28
1605718580000|2020-11-18 16:56:20|474.97|472.97|475.02|473.02|475.02|473.02|474.84|472.84|23
1605718590000|2020-11-18 16:56:30|475.04|473.04|474.91|472.91|475.07|473.07|474.87|472.87|26
1605718600000|2020-11-18 16:56:40|474.92|472.92|475.12|473.12|475.14|473.14|474.92|472.92|25
1605718610000|2020-11-18 16:56:50|475.1|473.1|474.7|472.7|475.13|473.13|474.69|472.69|21
1605718620000|2020-11-18 16:57:00|474.76|472.76|474.97|472.97|474.97|472.97|474.76|472.76|23
1605718630000|2020-11-18 16:57:10|474.99|472.99|474.74|472.74|475|473|474.68|472.68|24
1605718640000|2020-11-18 16:57:20|474.76|472.76|474.69|472.69|474.81|472.81|474.68|472.68|19
1605718650000|2020-11-18 16:57:30|474.73|472.73|474.94|472.94|474.94|472.94|474.73|472.73|19
1605718660000|2020-11-18 16:57:40|474.85|472.85|474.88|472.88|475.02|473.02|474.85|472.85|23
1605718670000|2020-11-18 16:57:50|474.89|472.89|474.97|472.97|475|473|474.86|472.86|16
1605718680000|2020-11-18 16:58:00|474.98|472.98|474.95|472.95|475.14|473.14|474.95|472.95|12
1605718690000|2020-11-18 16:58:10|474.93|472.93|474.87|472.87|475.11|473.11|474.85|472.85|21
1605718700000|2020-11-18 16:58:20|474.88|472.88|474.9|472.9|474.93|472.93|474.88|472.88|19
1605718710000|2020-11-18 16:58:30|474.92|472.92|474.88|472.88|475.03|473.03|474.87|472.87|21
1605718720000|2020-11-18 16:58:40|474.89|472.89|474.98|472.98|474.98|472.98|474.89|472.89|20
1605718730000|2020-11-18 16:58:50|474.97|472.97|475.15|473.15|475.15|473.15|474.97|472.97|13
1605718740000|2020-11-18 16:59:00|475.17|473.17|475.13|473.13|475.17|473.17|475.09|473.09|12
1605718750000|2020-11-18 16:59:10|475.11|473.11|475.05|473.05|475.11|473.11|475.05|473.05|4
1605718760000|2020-11-18 16:59:20|475.08|473.08|474.92|472.92|475.08|473.08|474.92|472.92|13
1605718770000|2020-11-18 16:59:30|474.93|472.93|474.96|472.96|474.99|472.99|474.93|472.93|14
1605718780000|2020-11-18 16:59:40|474.97|472.97|474.95|472.95|474.97|472.97|474.93|472.93|19
1605718790000|2020-11-18 16:59:50|474.96|472.96|474.83|472.83|474.96|472.96|474.82|472.82|21
1605718800000|2020-11-18 17:00:00|474.82|472.82|474.6|472.6|474.83|472.83|474.6|472.6|22
1605718810000|2020-11-18 17:00:10|474.59|472.59|474.26|472.26|474.59|472.59|474.26|472.26|22
1605718820000|2020-11-18 17:00:20|474.27|472.27|474.21|472.21|474.29|472.29|473.99|471.99|29
1605718830000|2020-11-18 17:00:30|474.2|472.2|473.92|471.92|474.2|472.2|473.84|471.84|28
1605718840000|2020-11-18 17:00:40|473.9|471.9|473.75|471.75|473.9|471.9|473.75|471.75|9
1605718850000|2020-11-18 17:00:50|473.69|471.69|473.56|471.56|473.7|471.7|473.53|471.53|15
1605718860000|2020-11-18 17:01:00|473.52|471.52|473.61|471.61|473.63|471.63|473.48|471.48|15
1605718870000|2020-11-18 17:01:10|473.8|471.8|474.04|472.04|474.04|472.04|473.75|471.75|23
1605718880000|2020-11-18 17:01:20|474.03|472.03|473.99|471.99|474.03|472.03|473.88|471.88|25
1605718890000|2020-11-18 17:01:30|474.04|472.04|474.09|472.09|474.1|472.1|474.03|472.03|9
1605718900000|2020-11-18 17:01:40|474.1|472.1|474.24|472.24|474.34|472.34|474.1|472.1|22
1605718910000|2020-11-18 17:01:50|474.22|472.22|474.23|472.23|474.23|472.23|474.16|472.16|13
1605718920000|2020-11-18 17:02:00|474.24|472.24|474.32|472.32|474.33|472.33|474.21|472.21|31
1605718930000|2020-11-18 17:02:10|474.31|472.31|474.1|472.1|474.31|472.31|474.07|472.07|23
1605718940000|2020-11-18 17:02:20|474.08|472.08|474|472|474.08|472.08|473.99|471.99|17
1605718950000|2020-11-18 17:02:30|474.01|472.01|473.83|471.83|474.02|472.02|473.79|471.79|22
1605718960000|2020-11-18 17:02:40|473.85|471.85|473.78|471.78|473.87|471.87|473.78|471.78|22
1605718970000|2020-11-18 17:02:50|473.77|471.77|473.73|471.73|473.8|471.8|473.72|471.72|14
1605718980000|2020-11-18 17:03:00|473.72|471.72|474.13|472.13|474.14|472.14|473.72|471.72|18
1605718990000|2020-11-18 17:03:10|474.17|472.17|474.08|472.08|474.18|472.18|474.05|472.05|22
1605719000000|2020-11-18 17:03:20|474.09|472.09|473.93|471.93|474.09|472.09|473.91|471.91|24
1605719010000|2020-11-18 17:03:30|473.95|471.95|474.05|472.05|474.06|472.06|473.87|471.87|19
1605719020000|2020-11-18 17:03:40|474.02|472.02|474.17|472.17|474.18|472.18|474.01|472.01|27
1605719030000|2020-11-18 17:03:50|474.18|472.18|474.26|472.26|474.27|472.27|474.18|472.18|27
1605719040000|2020-11-18 17:04:00|474.25|472.25|474.15|472.15|474.26|472.26|474.09|472.09|25
1605719050000|2020-11-18 17:04:10|474.14|472.14|474.17|472.17|474.17|472.17|474.04|472.04|23
1605719060000|2020-11-18 17:04:20|474.16|472.16|474.29|472.29|474.3|472.3|474.14|472.14|17
1605719070000|2020-11-18 17:04:30|474.3|472.3|474.17|472.17|474.3|472.3|474.15|472.15|17
1605719080000|2020-11-18 17:04:40|474.16|472.16|474.17|472.17|474.18|472.18|474.15|472.15|19
1605719090000|2020-11-18 17:04:50|474.16|472.16|474.13|472.13|474.17|472.17|474.1|472.1|20
1605719100000|2020-11-18 17:05:00|474.11|472.11|474.12|472.12|474.13|472.13|474.04|472.04|15
1605719110000|2020-11-18 17:05:10|474.13|472.13|474|472|474.13|472.13|473.8|471.8|25
1605719120000|2020-11-18 17:05:20|473.98|471.98|473.98|471.98|473.99|471.99|473.96|471.96|13
1605719130000|2020-11-18 17:05:30|473.97|471.97|473.95|471.95|474.06|472.06|473.92|471.92|22
1605719140000|2020-11-18 17:05:40|474|472|473.93|471.93|474.01|472.01|473.92|471.92|11
1605719150000|2020-11-18 17:05:50|473.92|471.92|474.25|472.25|474.25|472.25|473.92|471.92|16
1605719160000|2020-11-18 17:06:00|474.24|472.24|474.3|472.3|474.3|472.3|474.24|472.24|14
1605719170000|2020-11-18 17:06:10|474.31|472.31|474.44|472.44|474.46|472.46|474.31|472.31|19
1605719180000|2020-11-18 17:06:20|474.43|472.43|474.5|472.5|474.61|472.61|474.42|472.42|21
1605719190000|2020-11-18 17:06:30|474.49|472.49|474.61|472.61|474.61|472.61|474.48|472.48|23
1605719200000|2020-11-18 17:06:40|474.55|472.55|474.64|472.64|474.65|472.65|474.55|472.55|18
1605719210000|2020-11-18 17:06:50|474.63|472.63|474.78|472.78|474.78|472.78|474.63|472.63|24
1605719220000|2020-11-18 17:07:00|474.86|472.86|475.08|473.08|475.09|473.09|474.78|472.78|29
1605719230000|2020-11-18 17:07:10|475.11|473.11|475.23|473.23|475.27|473.27|475.11|473.11|24
1605719240000|2020-11-18 17:07:20|475.24|473.24|475.21|473.21|475.39|473.39|475.14|473.14|26
1605719250000|2020-11-18 17:07:30|475.2|473.2|475.37|473.37|475.37|473.37|475.19|473.19|25
1605719260000|2020-11-18 17:07:40|475.36|473.36|475.33|473.33|475.45|473.45|475.3|473.3|20
1605719270000|2020-11-18 17:07:50|475.32|473.32|475.41|473.41|475.43|473.43|475.31|473.31|21
1605719280000|2020-11-18 17:08:00|475.4|473.4|475.74|473.74|475.75|473.75|475.4|473.4|22
1605719290000|2020-11-18 17:08:10|475.75|473.75|475.83|473.83|475.86|473.86|475.74|473.74|26
1605719300000|2020-11-18 17:08:20|475.82|473.82|476.04|474.04|476.04|474.04|475.82|473.82|17
1605719310000|2020-11-18 17:08:30|476.05|474.05|475.99|473.99|476.1|474.1|475.98|473.98|9
1605719320000|2020-11-18 17:08:40|476.06|474.06|476.15|474.15|476.15|474.15|476.02|474.02|8
1605719330000|2020-11-18 17:08:50|476.14|474.14|476.14|474.14|476.14|474.14|476.14|474.14|1
1605719340000|2020-11-18 17:09:00|476.12|474.12|476.43|474.43|476.43|474.43|476.12|474.12|9
1605719350000|2020-11-18 17:09:10|476.51|474.51|476.61|474.61|476.63|474.63|476.51|474.51|11
1605719360000|2020-11-18 17:09:20|476.63|474.63|476.58|474.58|476.65|474.65|476.57|474.57|11
1605719370000|2020-11-18 17:09:30|476.56|474.56|476.28|474.28|476.7|474.7|476.28|474.28|17
1605719380000|2020-11-18 17:09:40|476.27|474.27|476.19|474.19|476.39|474.39|476.19|474.19|24
1605719390000|2020-11-18 17:09:50|476.17|474.17|476.22|474.22|476.23|474.23|476.12|474.12|21
1605719400000|2020-11-18 17:10:00|476.21|474.21|476.36|474.36|476.4|474.4|476.19|474.19|23
1605719410000|2020-11-18 17:10:10|476.38|474.38|476.37|474.37|476.39|474.39|476.36|474.36|28
1605719420000|2020-11-18 17:10:20|476.39|474.39|476.67|474.67|476.67|474.67|476.37|474.37|27
1605719430000|2020-11-18 17:10:30|476.66|474.66|476.88|474.88|476.88|474.88|476.63|474.63|20
1605719440000|2020-11-18 17:10:40|476.89|474.89|476.88|474.88|476.9|474.9|476.88|474.88|6
1605719450000|2020-11-18 17:10:50|476.89|474.89|476.87|474.87|476.92|474.92|476.8|474.8|17
1605719460000|2020-11-18 17:11:00|476.88|474.88|476.9|474.9|476.91|474.91|476.87|474.87|16
1605719470000|2020-11-18 17:11:10|476.89|474.89|477.01|475.01|477.01|475.01|476.89|474.89|12
1605719480000|2020-11-18 17:11:20|477|475|476.92|474.92|477.05|475.05|476.92|474.92|13
1605719490000|2020-11-18 17:11:30|476.91|474.91|476.83|474.83|476.95|474.95|476.82|474.82|18
1605719500000|2020-11-18 17:11:40|476.89|474.89|477.01|475.01|477.01|475.01|476.88|474.88|20
1605719510000|2020-11-18 17:11:50|477.04|475.04|476.97|474.97|477.04|475.04|476.97|474.97|11
1605719520000|2020-11-18 17:12:00|476.98|474.98|476.87|474.87|476.98|474.98|476.84|474.84|10
1605719530000|2020-11-18 17:12:10|476.85|474.85|476.95|474.95|476.99|474.99|476.84|474.84|22
1605719540000|2020-11-18 17:12:20|476.93|474.93|476.93|474.93|476.97|474.97|476.91|474.91|9
1605719550000|2020-11-18 17:12:30|476.89|474.89|476.98|474.98|476.99|474.99|476.88|474.88|23
1605719560000|2020-11-18 17:12:40|476.99|474.99|476.93|474.93|477|475|476.91|474.91|18
1605719570000|2020-11-18 17:12:50|476.91|474.91|476.92|474.92|476.94|474.94|476.9|474.9|17
1605719580000|2020-11-18 17:13:00|476.94|474.94|477.08|475.08|477.1|475.1|476.94|474.94|13
1605719590000|2020-11-18 17:13:10|477.13|475.13|477.08|475.08|477.13|475.13|477.08|475.08|2
1605719600000|2020-11-18 17:13:20|477.13|475.13|477.08|475.08|477.13|475.13|477.08|475.08|5
1605719610000|2020-11-18 17:13:30|477.13|475.13|477.28|475.28|477.35|475.35|477.08|475.08|16
1605719620000|2020-11-18 17:13:40|477.27|475.27|477.17|475.17|477.32|475.32|477.17|475.17|17
1605719630000|2020-11-18 17:13:50|477.16|475.16|477.18|475.18|477.18|475.18|477.12|475.12|11
1605719640000|2020-11-18 17:14:00|477.21|475.21|477.05|475.05|477.21|475.21|477.04|475.04|16
1605719650000|2020-11-18 17:14:10|477.07|475.07|476.94|474.94|477.12|475.12|476.85|474.85|23
1605719660000|2020-11-18 17:14:20|476.93|474.93|476.78|474.78|476.94|474.94|476.78|474.78|24
1605719670000|2020-11-18 17:14:30|476.8|474.8|476.77|474.77|476.83|474.83|476.77|474.77|11
1605719680000|2020-11-18 17:14:40|476.78|474.78|476.53|474.53|476.78|474.78|476.52|474.52|28
1605719690000|2020-11-18 17:14:50|476.52|474.52|476.67|474.67|476.68|474.68|476.52|474.52|21
1605719700000|2020-11-18 17:15:00|476.64|474.64|476.7|474.7|476.71|474.71|476.64|474.64|14
1605719710000|2020-11-18 17:15:10|476.73|474.73|476.96|474.96|476.96|474.96|476.73|474.73|16
1605719720000|2020-11-18 17:15:20|476.94|474.94|476.94|474.94|476.94|474.94|476.83|474.83|14
1605719730000|2020-11-18 17:15:30|476.99|474.99|476.95|474.95|477|475|476.81|474.81|25
1605719740000|2020-11-18 17:15:40|476.93|474.93|477.05|475.05|477.05|475.05|476.93|474.93|19
1605719750000|2020-11-18 17:15:50|477.08|475.08|477.11|475.11|477.11|475.11|477.03|475.03|5
1605719760000|2020-11-18 17:16:00|477.1|475.1|477.04|475.04|477.1|475.1|477|475|14
1605719770000|2020-11-18 17:16:10|477|475|476.93|474.93|477.01|475.01|476.93|474.93|7
1605719780000|2020-11-18 17:16:20|476.92|474.92|476.66|474.66|476.93|474.93|476.66|474.66|24
1605719790000|2020-11-18 17:16:30|476.65|474.65|476.7|474.7|476.7|474.7|476.65|474.65|9
1605719800000|2020-11-18 17:16:40|476.66|474.66|476.82|474.82|476.84|474.84|476.66|474.66|11
1605719810000|2020-11-18 17:16:50|476.79|474.79|476.6|474.6|476.79|474.79|476.6|474.6|15
1605719820000|2020-11-18 17:17:00|476.59|474.59|476.55|474.55|476.62|474.62|476.5|474.5|25
1605719830000|2020-11-18 17:17:10|476.59|474.59|476.16|474.16|476.6|474.6|476.15|474.15|22
1605719840000|2020-11-18 17:17:20|476.17|474.17|475.75|473.75|476.2|474.2|475.75|473.75|21
1605719850000|2020-11-18 17:17:30|475.73|473.73|475.89|473.89|476.18|474.18|475.73|473.73|26
1605719860000|2020-11-18 17:17:40|475.9|473.9|476.12|474.12|476.16|474.16|475.9|473.9|18
1605719870000|2020-11-18 17:17:50|476.11|474.11|475.95|473.95|476.12|474.12|475.95|473.95|10
1605719880000|2020-11-18 17:18:00|475.94|473.94|475.9|473.9|476.01|474.01|475.88|473.88|23
1605719890000|2020-11-18 17:18:10|475.92|473.92|475.88|473.88|475.98|473.98|475.82|473.82|11
1605719900000|2020-11-18 17:18:20|475.89|473.89|476.04|474.04|476.05|474.05|475.89|473.89|17
1605719910000|2020-11-18 17:18:30|476.03|474.03|475.89|473.89|476.05|474.05|475.88|473.88|12
1605719920000|2020-11-18 17:18:40|475.88|473.88|475.93|473.93|475.93|473.93|475.87|473.87|10
1605719930000|2020-11-18 17:18:50|475.92|473.92|475.91|473.91|475.92|473.92|475.91|473.91|2
1605719940000|2020-11-18 17:19:00|475.9|473.9|475.89|473.89|475.9|473.9|475.88|473.88|5
1605719950000|2020-11-18 17:19:10|475.9|473.9|475.92|473.92|475.94|473.94|475.89|473.89|9
1605719960000|2020-11-18 17:19:20|475.93|473.93|476.04|474.04|476.04|474.04|475.92|473.92|11
1605719970000|2020-11-18 17:19:30|476.02|474.02|475.89|473.89|476.02|474.02|475.86|473.86|7
1605719980000|2020-11-18 17:19:40|475.88|473.88|475.79|473.79|475.88|473.88|475.75|473.75|12
1605719990000|2020-11-18 17:19:50|475.8|473.8|475.69|473.69|475.81|473.81|475.69|473.69|8
1605720000000|2020-11-18 17:20:00|475.68|473.68|475.67|473.67|475.68|473.68|475.67|473.67|2
1605720010000|2020-11-18 17:20:10|475.68|473.68|475.67|473.67|475.68|473.68|475.67|473.67|2
1605720030000|2020-11-18 17:20:30|475.71|473.71|475.81|473.81|475.86|473.86|475.71|473.71|10
1605720040000|2020-11-18 17:20:40|475.83|473.83|476.07|474.07|476.1|474.1|475.83|473.83|15
1605720050000|2020-11-18 17:20:50|476.1|474.1|476.09|474.09|476.14|474.14|476.09|474.09|4
1605720060000|2020-11-18 17:21:00|476.12|474.12|476.31|474.31|476.31|474.31|475.81|473.81|24
1605720070000|2020-11-18 17:21:10|476.35|474.35|476.91|474.91|476.92|474.92|476.35|474.35|28
1605720080000|2020-11-18 17:21:20|476.9|474.9|476.73|474.73|476.94|474.94|476.65|474.65|24
1605720090000|2020-11-18 17:21:30|476.75|474.75|476.75|474.75|476.85|474.85|476.74|474.74|16
1605720100000|2020-11-18 17:21:40|476.76|474.76|476.75|474.75|476.83|474.83|476.71|474.71|13
1605720110000|2020-11-18 17:21:50|476.74|474.74|476.68|474.68|476.78|474.78|476.65|474.65|14
1605720120000|2020-11-18 17:22:00|476.66|474.66|476.53|474.53|476.69|474.69|476.45|474.45|15
1605720130000|2020-11-18 17:22:10|476.56|474.56|476.93|474.93|476.97|474.97|476.56|474.56|19
1605720140000|2020-11-18 17:22:20|476.99|474.99|477|475|477.06|475.06|476.9|474.9|15
1605720150000|2020-11-18 17:22:30|476.97|474.97|476.92|474.92|476.97|474.97|476.9|474.9|10
1605720160000|2020-11-18 17:22:40|476.97|474.97|477.09|475.09|477.09|475.09|476.9|474.9|9
1605720170000|2020-11-18 17:22:50|477.01|475.01|477.4|475.4|477.4|475.4|477.01|475.01|14
1605720180000|2020-11-18 17:23:00|477.38|475.38|477.42|475.42|477.42|475.42|477.37|475.37|6
1605720190000|2020-11-18 17:23:10|477.46|475.46|477.51|475.51|477.51|475.51|477.46|475.46|7
1605720200000|2020-11-18 17:23:20|477.54|475.54|477.59|475.59|477.68|475.68|477.53|475.53|21
1605720210000|2020-11-18 17:23:30|477.64|475.64|477.75|475.75|477.76|475.76|477.61|475.61|15
1605720220000|2020-11-18 17:23:40|477.71|475.71|477.9|475.9|477.92|475.92|477.71|475.71|11
1605720230000|2020-11-18 17:23:50|477.91|475.91|477.74|475.74|477.92|475.92|477.68|475.68|21
1605720240000|2020-11-18 17:24:00|477.72|475.72|477.59|475.59|477.72|475.72|477.59|475.59|15
1605720250000|2020-11-18 17:24:10|477.57|475.57|477.5|475.5|477.59|475.59|477.38|475.38|17
1605720260000|2020-11-18 17:24:20|477.51|475.51|477.72|475.72|477.74|475.74|477.48|475.48|19
1605720270000|2020-11-18 17:24:30|477.71|475.71|477.56|475.56|477.71|475.71|477.52|475.52|13
1605720280000|2020-11-18 17:24:40|477.58|475.58|477.52|475.52|477.61|475.61|477.46|475.46|16
1605720290000|2020-11-18 17:24:50|477.51|475.51|477.49|475.49|477.52|475.52|477.42|475.42|8
1605720300000|2020-11-18 17:25:00|477.55|475.55|477.17|475.17|477.55|475.55|477.17|475.17|17
1605720310000|2020-11-18 17:25:10|477.15|475.15|476.92|474.92|477.15|475.15|476.92|474.92|13
1605720330000|2020-11-18 17:25:30|476.91|474.91|476.91|474.91|476.91|474.91|476.9|474.9|3
1605720340000|2020-11-18 17:25:40|476.92|474.92|476.87|474.87|476.92|474.92|476.87|474.87|4
1605720350000|2020-11-18 17:25:50|476.85|474.85|476.79|474.79|476.85|474.85|476.79|474.79|5
1605720360000|2020-11-18 17:26:00|476.78|474.78|476.56|474.56|476.78|474.78|476.56|474.56|10
1605720370000|2020-11-18 17:26:10|476.54|474.54|476.48|474.48|476.54|474.54|476.48|474.48|7
1605720380000|2020-11-18 17:26:20|476.39|474.39|476.32|474.32|476.39|474.39|476.31|474.31|6
1605720390000|2020-11-18 17:26:30|476.3|474.3|476.24|474.24|476.31|474.31|476.24|474.24|9
1605720400000|2020-11-18 17:26:40|476.27|474.27|476.2|474.2|476.27|474.27|476.13|474.13|10
1605720410000|2020-11-18 17:26:50|476.19|474.19|476.13|474.13|476.19|474.19|476.13|474.13|5
1605720420000|2020-11-18 17:27:00|476.11|474.11|475.58|473.58|476.11|474.11|475.58|473.58|18
1605720430000|2020-11-18 17:27:10|475.57|473.57|475.78|473.78|475.88|473.88|475.57|473.57|20
1605720440000|2020-11-18 17:27:20|475.77|473.77|475.61|473.61|475.77|473.77|475.6|473.6|11
1605720450000|2020-11-18 17:27:30|475.65|473.65|475.7|473.7|475.7|473.7|475.63|473.63|12
1605720460000|2020-11-18 17:27:40|475.72|473.72|475.85|473.85|475.88|473.88|475.72|473.72|12
1605720470000|2020-11-18 17:27:50|475.82|473.82|475.72|473.72|475.82|473.82|475.72|473.72|6
1605720480000|2020-11-18 17:28:00|475.71|473.71|475.71|473.71|475.71|473.71|475.71|473.71|1
1605720490000|2020-11-18 17:28:10|475.69|473.69|475.38|473.38|475.71|473.71|475.38|473.38|15
1605720500000|2020-11-18 17:28:20|475.31|473.31|475.1|473.1|475.41|473.41|475.1|473.1|20
1605720510000|2020-11-18 17:28:30|475.09|473.09|474.98|472.98|475.1|473.1|474.98|472.98|10
1605720520000|2020-11-18 17:28:40|474.99|472.99|475.02|473.02|475.21|473.21|474.99|472.99|18
1605720540000|2020-11-18 17:29:00|475.03|473.03|475.05|473.05|475.05|473.05|475.03|473.03|2
1605720550000|2020-11-18 17:29:10|475.08|473.08|474.92|472.92|475.08|473.08|474.92|472.92|6
1605720570000|2020-11-18 17:29:30|474.91|472.91|475.06|473.06|475.13|473.13|474.91|472.91|15
1605720580000|2020-11-18 17:29:40|475.07|473.07|475.18|473.18|475.21|473.21|475.06|473.06|15
1605720590000|2020-11-18 17:29:50|475.16|473.16|475.15|473.15|475.16|473.16|475.05|473.05|10
1605720600000|2020-11-18 17:30:00|475.09|473.09|474.96|472.96|475.09|473.09|474.96|472.96|10
1605720610000|2020-11-18 17:30:10|474.95|472.95|474.98|472.98|475.09|473.09|474.95|472.95|12
1605720620000|2020-11-18 17:30:20|474.97|472.97|475.23|473.23|475.23|473.23|474.97|472.97|12
1605720630000|2020-11-18 17:30:30|475.31|473.31|475.4|473.4|475.4|473.4|475.3|473.3|5
1605720640000|2020-11-18 17:30:40|475.38|473.38|475.4|473.4|475.4|473.4|475.38|473.38|3
1605720650000|2020-11-18 17:30:50|475.39|473.39|475.41|473.41|475.41|473.41|475.39|473.39|2
1605720660000|2020-11-18 17:31:00|475.4|473.4|475.88|473.88|475.88|473.88|475.4|473.4|14
1605720670000|2020-11-18 17:31:10|475.93|473.93|476.22|474.22|476.28|474.28|475.93|473.93|17
1605720680000|2020-11-18 17:31:20|476.2|474.2|476.22|474.22|476.35|474.35|476.16|474.16|24
1605720690000|2020-11-18 17:31:30|476.21|474.21|476.39|474.39|476.4|474.4|476.21|474.21|10
1605720700000|2020-11-18 17:31:40|476.4|474.4|476.26|474.26|476.4|474.4|476.26|474.26|25
1605720710000|2020-11-18 17:31:50|476.23|474.23|476.26|474.26|476.27|474.27|476.05|474.05|26
1605720720000|2020-11-18 17:32:00|476.29|474.29|476.28|474.28|476.29|474.29|476.23|474.23|19
1605720730000|2020-11-18 17:32:10|476.3|474.3|476.39|474.39|476.4|474.4|476.24|474.24|24
1605720740000|2020-11-18 17:32:20|476.4|474.4|476.56|474.56|476.56|474.56|476.4|474.4|13
1605720750000|2020-11-18 17:32:30|476.55|474.55|476.46|474.46|476.58|474.58|476.39|474.39|25
1605720760000|2020-11-18 17:32:40|476.43|474.43|476.41|474.41|476.48|474.48|476.37|474.37|15
1605720770000|2020-11-18 17:32:50|476.38|474.38|476.44|474.44|476.48|474.48|476.37|474.37|12
1605720780000|2020-11-18 17:33:00|476.43|474.43|476.26|474.26|476.51|474.51|476.24|474.24|21
1605720790000|2020-11-18 17:33:10|476.24|474.24|476|474|476.25|474.25|476|474|14
1605720800000|2020-11-18 17:33:20|476.01|474.01|476.28|474.28|476.31|474.31|476.01|474.01|30
1605720810000|2020-11-18 17:33:30|476.25|474.25|476.26|474.26|476.31|474.31|476.21|474.21|29
1605720820000|2020-11-18 17:33:40|476.24|474.24|476.3|474.3|476.3|474.3|476.18|474.18|23
1605720830000|2020-11-18 17:33:50|476.23|474.23|476.26|474.26|476.29|474.29|476.23|474.23|20
1605720840000|2020-11-18 17:34:00|476.29|474.29|475.87|473.87|476.29|474.29|475.87|473.87|15
1605720850000|2020-11-18 17:34:10|475.93|473.93|475.98|473.98|476.08|474.08|475.93|473.93|18
1605720860000|2020-11-18 17:34:20|475.99|473.99|475.84|473.84|476.02|474.02|475.84|473.84|11
1605720870000|2020-11-18 17:34:30|475.66|473.66|475.46|473.46|475.66|473.66|475.46|473.46|9
1605720880000|2020-11-18 17:34:40|475.48|473.48|475.45|473.45|475.48|473.48|475.44|473.44|17
1605720890000|2020-11-18 17:34:50|475.44|473.44|475.44|473.44|475.46|473.46|475.43|473.43|12
1605720900000|2020-11-18 17:35:00|475.46|473.46|475.69|473.69|475.69|473.69|475.44|473.44|17
1605720910000|2020-11-18 17:35:10|475.68|473.68|475.64|473.64|475.76|473.76|475.64|473.64|24
1605720920000|2020-11-18 17:35:20|475.63|473.63|475.5|473.5|475.64|473.64|475.5|473.5|21
1605720930000|2020-11-18 17:35:30|475.49|473.49|475.43|473.43|475.49|473.49|475.43|473.43|8
1605720940000|2020-11-18 17:35:40|475.42|473.42|475.45|473.45|475.45|473.45|475.25|473.25|30
1605720950000|2020-11-18 17:35:50|475.46|473.46|475.59|473.59|475.6|473.6|475.45|473.45|11
1605720960000|2020-11-18 17:36:00|475.58|473.58|475.46|473.46|475.58|473.58|475.41|473.41|13
1605720970000|2020-11-18 17:36:10|475.47|473.47|475.56|473.56|475.57|473.57|475.43|473.43|13
1605720980000|2020-11-18 17:36:20|475.55|473.55|475.64|473.64|475.68|473.68|475.55|473.55|11
1605720990000|2020-11-18 17:36:30|475.66|473.66|475.98|473.98|476.03|474.03|475.66|473.66|23
1605721000000|2020-11-18 17:36:40|475.99|473.99|476.46|474.46|476.54|474.54|475.99|473.99|16
1605721010000|2020-11-18 17:36:50|476.47|474.47|476.7|474.7|476.7|474.7|476.47|474.47|14
1605721020000|2020-11-18 17:37:00|476.72|474.72|476.76|474.76|476.81|474.81|476.62|474.62|29
1605721030000|2020-11-18 17:37:10|476.78|474.78|476.61|474.61|476.84|474.84|476.61|474.61|29
1605721040000|2020-11-18 17:37:20|476.6|474.6|476.97|474.97|476.99|474.99|476.6|474.6|19
1605721050000|2020-11-18 17:37:30|476.95|474.95|476.88|474.88|477.02|475.02|476.82|474.82|15
1605721060000|2020-11-18 17:37:40|476.82|474.82|476.68|474.68|476.82|474.82|476.67|474.67|18
1605721070000|2020-11-18 17:37:50|476.67|474.67|476.53|474.53|476.69|474.69|476.53|474.53|16
1605721080000|2020-11-18 17:38:00|476.52|474.52|476.52|474.52|476.52|474.52|476.48|474.48|7
1605721090000|2020-11-18 17:38:10|476.51|474.51|476.54|474.54|476.65|474.65|476.51|474.51|16
1605721100000|2020-11-18 17:38:20|476.53|474.53|476.52|474.52|476.54|474.54|476.51|474.51|6
1605721110000|2020-11-18 17:38:30|476.51|474.51|476.5|474.5|476.51|474.51|476.5|474.5|2
1605721120000|2020-11-18 17:38:40|476.51|474.51|476.65|474.65|476.66|474.66|476.51|474.51|13
1605721130000|2020-11-18 17:38:50|476.62|474.62|476.57|474.57|476.62|474.62|476.56|474.56|7
1605721140000|2020-11-18 17:39:00|476.56|474.56|476.61|474.61|476.66|474.66|476.53|474.53|15
1605721150000|2020-11-18 17:39:10|476.58|474.58|476.58|474.58|476.58|474.58|476.53|474.53|5
1605721160000|2020-11-18 17:39:20|476.56|474.56|476.18|474.18|476.56|474.56|476.17|474.17|17
1605721170000|2020-11-18 17:39:30|476.19|474.19|476.08|474.08|476.25|474.25|476.05|474.05|15
1605721180000|2020-11-18 17:39:40|476.16|474.16|476.04|474.04|476.16|474.16|475.94|473.94|24
1605721190000|2020-11-18 17:39:50|476.06|474.06|476.09|474.09|476.1|474.1|475.98|473.98|10
1605721200000|2020-11-18 17:40:00|476.07|474.07|476.26|474.26|476.28|474.28|476.07|474.07|15
1605721210000|2020-11-18 17:40:10|476.27|474.27|476.16|474.16|476.27|474.27|476.16|474.16|12
1605721220000|2020-11-18 17:40:20|476.15|474.15|476.27|474.27|476.27|474.27|476.15|474.15|14
1605721230000|2020-11-18 17:40:30|476.26|474.26|476.01|474.01|476.26|474.26|476.01|474.01|21
1605721240000|2020-11-18 17:40:40|476.04|474.04|475.7|473.7|476.04|474.04|475.7|473.7|16
1605721250000|2020-11-18 17:40:50|475.69|473.69|475.66|473.66|475.72|473.72|475.57|473.57|18
1605721260000|2020-11-18 17:41:00|475.67|473.67|476.07|474.07|476.07|474.07|475.67|473.67|22
1605721270000|2020-11-18 17:41:10|476.08|474.08|475.9|473.9|476.08|474.08|475.9|473.9|19
1605721280000|2020-11-18 17:41:20|475.89|473.89|475.85|473.85|475.89|473.89|475.8|473.8|20
1605721290000|2020-11-18 17:41:30|475.95|473.95|476.16|474.16|476.18|474.18|475.93|473.93|18
1605721300000|2020-11-18 17:41:40|476.18|474.18|476.33|474.33|476.36|474.36|476.18|474.18|22
1605721310000|2020-11-18 17:41:50|476.36|474.36|476.33|474.33|476.43|474.43|476.33|474.33|10
1605721320000|2020-11-18 17:42:00|476.38|474.38|476.35|474.35|476.44|474.44|476.31|474.31|23
1605721330000|2020-11-18 17:42:10|476.36|474.36|476.45|474.45|476.45|474.45|476.36|474.36|15
1605721340000|2020-11-18 17:42:20|476.47|474.47|476.57|474.57|476.57|474.57|476.45|474.45|14
1605721350000|2020-11-18 17:42:30|476.54|474.54|476.45|474.45|476.57|474.57|476.37|474.37|23
1605721360000|2020-11-18 17:42:40|476.42|474.42|476.47|474.47|476.48|474.48|476.41|474.41|11
1605721370000|2020-11-18 17:42:50|476.49|474.49|476.71|474.71|476.72|474.72|476.48|474.48|21
1605721380000|2020-11-18 17:43:00|476.72|474.72|476.73|474.73|476.79|474.79|476.71|474.71|20
1605721390000|2020-11-18 17:43:10|476.81|474.81|476.85|474.85|476.85|474.85|476.78|474.78|4
1605721400000|2020-11-18 17:43:20|476.76|474.76|476.77|474.77|476.85|474.85|476.76|474.76|4
1605721410000|2020-11-18 17:43:30|476.76|474.76|476.78|474.78|476.78|474.78|476.76|474.76|2
1605721420000|2020-11-18 17:43:40|476.69|474.69|476.81|474.81|476.82|474.82|476.69|474.69|5
1605721430000|2020-11-18 17:43:50|476.82|474.82|476.84|474.84|476.84|474.84|476.82|474.82|2
1605721440000|2020-11-18 17:44:00|476.86|474.86|476.81|474.81|476.86|474.86|476.78|474.78|7
1605721450000|2020-11-18 17:44:10|476.83|474.83|476.77|474.77|476.85|474.85|476.7|474.7|13
1605721460000|2020-11-18 17:44:20|476.84|474.84|476.77|474.77|476.85|474.85|476.77|474.77|8
1605721470000|2020-11-18 17:44:30|476.78|474.78|476.79|474.79|476.79|474.79|476.78|474.78|2
1605721480000|2020-11-18 17:44:40|476.83|474.83|476.79|474.79|476.83|474.83|476.78|474.78|4
1605721500000|2020-11-18 17:45:00|476.77|474.77|476.85|474.85|476.92|474.92|476.77|474.77|14
1605721510000|2020-11-18 17:45:10|476.86|474.86|477.01|475.01|477.01|475.01|476.86|474.86|7
1605721520000|2020-11-18 17:45:20|477.07|475.07|477.12|475.12|477.22|475.22|477.01|475.01|16
1605721530000|2020-11-18 17:45:30|477.13|475.13|477.34|475.34|477.34|475.34|477.09|475.09|14
1605721540000|2020-11-18 17:45:40|477.33|475.33|477.39|475.39|477.46|475.46|477.32|475.32|19
1605721550000|2020-11-18 17:45:50|477.38|475.38|477.32|475.32|477.4|475.4|477.32|475.32|7
1605721560000|2020-11-18 17:46:00|477.34|475.34|477.41|475.41|477.41|475.41|477.34|475.34|10
1605721570000|2020-11-18 17:46:10|477.36|475.36|477.36|475.36|477.43|475.43|477.35|475.35|9
1605721580000|2020-11-18 17:46:20|477.38|475.38|477.39|475.39|477.39|475.39|477.38|475.38|2
1605721590000|2020-11-18 17:46:30|477.41|475.41|477.37|475.37|477.41|475.41|477.37|475.37|3
1605721600000|2020-11-18 17:46:40|477.41|475.41|477.45|475.45|477.45|475.45|477.36|475.36|8
1605721610000|2020-11-18 17:46:50|477.48|475.48|477.49|475.49|477.53|475.53|477.46|475.46|9
1605721620000|2020-11-18 17:47:00|477.5|475.5|477.48|475.48|477.5|475.5|477.47|475.47|3
1605721630000|2020-11-18 17:47:10|477.47|475.47|477.47|475.47|477.47|475.47|477.47|475.47|1
1605721640000|2020-11-18 17:47:20|477.48|475.48|477.48|475.48|477.48|475.48|477.48|475.48|1
1605721650000|2020-11-18 17:47:30|477.51|475.51|477.52|475.52|477.57|475.57|477.46|475.46|5
1605721660000|2020-11-18 17:47:40|477.54|475.54|477.56|475.56|477.59|475.59|477.52|475.52|8
1605721670000|2020-11-18 17:47:50|477.55|475.55|477.21|475.21|477.55|475.55|477.18|475.18|18
1605721680000|2020-11-18 17:48:00|477.2|475.2|476.84|474.84|477.23|475.23|476.84|474.84|13
1605721690000|2020-11-18 17:48:10|476.82|474.82|476.2|474.2|476.86|474.86|476.2|474.2|26
1605721700000|2020-11-18 17:48:20|476.29|474.29|475.72|473.72|476.29|474.29|475.65|473.65|25
1605721710000|2020-11-18 17:48:30|475.71|473.71|475.65|473.65|475.82|473.82|475.63|473.63|19
1605721720000|2020-11-18 17:48:40|475.66|473.66|475.93|473.93|475.93|473.93|475.66|473.66|15
1605721730000|2020-11-18 17:48:50|475.94|473.94|475.86|473.86|476.01|474.01|475.84|473.84|24
1605721740000|2020-11-18 17:49:00|475.87|473.87|475.77|473.77|475.87|473.87|475.7|473.7|17
1605721750000|2020-11-18 17:49:10|475.78|473.78|475.94|473.94|475.95|473.95|475.78|473.78|20
1605721760000|2020-11-18 17:49:20|475.96|473.96|475.99|473.99|476.11|474.11|475.96|473.96|11
1605721770000|2020-11-18 17:49:30|475.98|473.98|475.93|473.93|475.98|473.98|475.83|473.83|12
1605721780000|2020-11-18 17:49:40|475.94|473.94|475.87|473.87|475.94|473.94|475.87|473.87|8
1605721790000|2020-11-18 17:49:50|475.86|473.86|476.16|474.16|476.16|474.16|475.86|473.86|17
1605721800000|2020-11-18 17:50:00|476.19|474.19|476.18|474.18|476.3|474.3|476.11|474.11|23
1605721810000|2020-11-18 17:50:10|476.19|474.19|476.17|474.17|476.24|474.24|476.12|474.12|16
1605721820000|2020-11-18 17:50:20|476.15|474.15|476.3|474.3|476.31|474.31|476.15|474.15|10
1605721830000|2020-11-18 17:50:30|476.34|474.34|476.66|474.66|476.66|474.66|476.29|474.29|22
1605721840000|2020-11-18 17:50:40|476.67|474.67|476.74|474.74|476.74|474.74|476.67|474.67|12
1605721850000|2020-11-18 17:50:50|476.71|474.71|476.63|474.63|476.71|474.71|476.59|474.59|7
1605721860000|2020-11-18 17:51:00|476.6|474.6|476.63|474.63|476.63|474.63|476.58|474.58|15
1605721870000|2020-11-18 17:51:10|476.6|474.6|476.68|474.68|476.68|474.68|476.55|474.55|16
1605721880000|2020-11-18 17:51:20|476.71|474.71|476.58|474.58|476.71|474.71|476.58|474.58|19
1605721890000|2020-11-18 17:51:30|476.59|474.59|476.56|474.56|476.62|474.62|476.54|474.54|21
1605721900000|2020-11-18 17:51:40|476.55|474.55|476.75|474.75|476.75|474.75|476.55|474.55|20
1605721910000|2020-11-18 17:51:50|476.77|474.77|476.7|474.7|476.86|474.86|476.68|474.68|25
1605721920000|2020-11-18 17:52:00|476.66|474.66|476.6|474.6|476.67|474.67|476.6|474.6|14
1605721930000|2020-11-18 17:52:10|476.58|474.58|476.24|474.24|476.58|474.58|476.24|474.24|14
1605721940000|2020-11-18 17:52:20|476.33|474.33|476.35|474.35|476.39|474.39|476.3|474.3|11
1605721950000|2020-11-18 17:52:30|476.34|474.34|476.32|474.32|476.36|474.36|476.32|474.32|8
1605721960000|2020-11-18 17:52:40|476.31|474.31|476.34|474.34|476.37|474.37|476.3|474.3|11
1605721970000|2020-11-18 17:52:50|476.33|474.33|476.01|474.01|476.34|474.34|476.01|474.01|16
1605721980000|2020-11-18 17:53:00|476.02|474.02|476.26|474.26|476.26|474.26|476.02|474.02|19
1605721990000|2020-11-18 17:53:10|476.27|474.27|476.06|474.06|476.3|474.3|476.06|474.06|22
1605722000000|2020-11-18 17:53:20|476.08|474.08|476.11|474.11|476.2|474.2|476.06|474.06|13
1605722010000|2020-11-18 17:53:30|476.12|474.12|476.14|474.14|476.16|474.16|476.12|474.12|22
1605722020000|2020-11-18 17:53:40|476.13|474.13|476.11|474.11|476.15|474.15|476.09|474.09|17
1605722030000|2020-11-18 17:53:50|476.1|474.1|476.2|474.2|476.23|474.23|476.07|474.07|16
1605722040000|2020-11-18 17:54:00|476.27|474.27|476.16|474.16|476.35|474.35|476.16|474.16|17
1605722050000|2020-11-18 17:54:10|476.15|474.15|475.96|473.96|476.17|474.17|475.96|473.96|22
1605722060000|2020-11-18 17:54:20|475.95|473.95|475.91|473.91|475.95|473.95|475.91|473.91|2
1605722070000|2020-11-18 17:54:30|475.92|473.92|475.91|473.91|475.94|473.94|475.91|473.91|8
1605722090000|2020-11-18 17:54:50|475.96|473.96|476.2|474.2|476.21|474.21|475.96|473.96|12
1605722100000|2020-11-18 17:55:00|476.21|474.21|476.15|474.15|476.22|474.22|476.15|474.15|9
1605722110000|2020-11-18 17:55:10|476.2|474.2|476.42|474.42|476.43|474.43|476.2|474.2|22
1605722120000|2020-11-18 17:55:20|476.46|474.46|476.46|474.46|476.68|474.68|476.41|474.41|30
1605722130000|2020-11-18 17:55:30|476.43|474.43|476.72|474.72|476.72|474.72|476.43|474.43|16
1605722140000|2020-11-18 17:55:40|476.73|474.73|477.02|475.02|477.09|475.09|476.73|474.73|9
1605722150000|2020-11-18 17:55:50|477.01|475.01|477|475|477.1|475.1|476.99|474.99|14
1605722160000|2020-11-18 17:56:00|477.01|475.01|477.22|475.22|477.27|475.27|477.01|475.01|16
1605722170000|2020-11-18 17:56:10|477.27|475.27|477.32|475.32|477.38|475.38|477.27|475.27|11
1605722180000|2020-11-18 17:56:20|477.33|475.33|477.36|475.36|477.4|475.4|477.33|475.33|11
1605722190000|2020-11-18 17:56:30|477.35|475.35|477.4|475.4|477.42|475.42|477.35|475.35|16
1605722200000|2020-11-18 17:56:40|477.41|475.41|477.39|475.39|477.42|475.42|477.39|475.39|6
1605722210000|2020-11-18 17:56:50|477.38|475.38|477.43|475.43|477.43|475.43|477.37|475.37|9
1605722220000|2020-11-18 17:57:00|477.42|475.42|477.32|475.32|477.43|475.43|477.32|475.32|15
1605722230000|2020-11-18 17:57:10|477.31|475.31|477.12|475.12|477.32|475.32|477.12|475.12|19
1605722240000|2020-11-18 17:57:20|477.11|475.11|477|475|477.14|475.14|477|475|13
1605722250000|2020-11-18 17:57:30|476.96|474.96|477.04|475.04|477.04|475.04|476.91|474.91|15
1605722260000|2020-11-18 17:57:40|477.05|475.05|477.04|475.04|477.05|475.05|477.03|475.03|6
1605722270000|2020-11-18 17:57:50|477.05|475.05|477.03|475.03|477.06|475.06|477.01|475.01|8
1605722280000|2020-11-18 17:58:00|477.02|475.02|477.02|475.02|477.03|475.03|477.02|475.02|3
1605722290000|2020-11-18 17:58:10|477.03|475.03|477.01|475.01|477.03|475.03|477|475|6
1605722300000|2020-11-18 17:58:20|477|475|477.01|475.01|477.03|475.03|477|475|12
1605722310000|2020-11-18 17:58:30|477.03|475.03|477.05|475.05|477.06|475.06|477.03|475.03|9
1605722320000|2020-11-18 17:58:40|477.18|475.18|477.08|475.08|477.23|475.23|477.08|475.08|9
1605722330000|2020-11-18 17:58:50|477.11|475.11|477.23|475.23|477.26|475.26|477.11|475.11|6
1605722340000|2020-11-18 17:59:00|477.2|475.2|477.04|475.04|477.2|475.2|477.01|475.01|9
1605722350000|2020-11-18 17:59:10|477.08|475.08|477.09|475.09|477.12|475.12|477.08|475.08|9
1605722360000|2020-11-18 17:59:20|477.1|475.1|476.83|474.83|477.1|475.1|476.83|474.83|14
1605722370000|2020-11-18 17:59:30|476.82|474.82|476.45|474.45|476.83|474.83|476.44|474.44|15
1605722380000|2020-11-18 17:59:40|476.43|474.43|476.77|474.77|476.77|474.77|476.43|474.43|14
1605722390000|2020-11-18 17:59:50|476.79|474.79|476.67|474.67|476.87|474.87|476.67|474.67|15
1605722400000|2020-11-18 18:00:00|476.66|474.66|476.58|474.58|476.66|474.66|476.57|474.57|8
1605722410000|2020-11-18 18:00:10|476.62|474.62|476.6|474.6|476.62|474.62|476.55|474.55|9
1605722420000|2020-11-18 18:00:20|476.59|474.59|476.66|474.66|476.73|474.73|476.59|474.59|15
1605722430000|2020-11-18 18:00:30|476.63|474.63|476.66|474.66|476.66|474.66|476.63|474.63|4
1605722440000|2020-11-18 18:00:40|476.65|474.65|476.6|474.6|476.65|474.65|476.6|474.6|4
1605722450000|2020-11-18 18:00:50|476.59|474.59|476.41|474.41|476.59|474.59|476.4|474.4|10
1605722460000|2020-11-18 18:01:00|476.39|474.39|476.25|474.25|476.4|474.4|476.25|474.25|12
1605722470000|2020-11-18 18:01:10|476.23|474.23|476.1|474.1|476.23|474.23|475.99|473.99|23
1605722480000|2020-11-18 18:01:20|476.09|474.09|475.87|473.87|476.09|474.09|475.83|473.83|26
1605722490000|2020-11-18 18:01:30|475.86|473.86|475.97|473.97|475.98|473.98|475.81|473.81|14
1605722500000|2020-11-18 18:01:40|476.07|474.07|476.04|474.04|476.1|474.1|476.04|474.04|16
1605722510000|2020-11-18 18:01:50|476.06|474.06|476.01|474.01|476.06|474.06|475.96|473.96|11
1605722520000|2020-11-18 18:02:00|476.02|474.02|476.04|474.04|476.09|474.09|476|474|11
1605722530000|2020-11-18 18:02:10|476.07|474.07|475.99|473.99|476.09|474.09|475.96|473.96|16
1605722540000|2020-11-18 18:02:20|475.97|473.97|475.79|473.79|475.97|473.97|475.76|473.76|11
1605722550000|2020-11-18 18:02:30|475.77|473.77|475.75|473.75|475.79|473.79|475.73|473.73|14
1605722560000|2020-11-18 18:02:40|475.74|473.74|475.8|473.8|475.81|473.81|475.7|473.7|10
1605722570000|2020-11-18 18:02:50|475.79|473.79|475.65|473.65|475.79|473.79|475.63|473.63|15
1605722580000|2020-11-18 18:03:00|475.64|473.64|475.64|473.64|475.64|473.64|475.63|473.63|7
1605722590000|2020-11-18 18:03:10|475.63|473.63|475.71|473.71|475.71|473.71|475.63|473.63|6
1605722600000|2020-11-18 18:03:20|475.69|473.69|475.74|473.74|475.84|473.84|475.66|473.66|22
1605722610000|2020-11-18 18:03:30|475.77|473.77|476.1|474.1|476.1|474.1|475.77|473.77|23
1605722620000|2020-11-18 18:03:40|476.09|474.09|475.93|473.93|476.09|474.09|475.93|473.93|2
1605722630000|2020-11-18 18:03:50|476|474|476|474|476|474|476|474|1
1605722640000|2020-11-18 18:04:00|475.93|473.93|475.98|473.98|476.01|474.01|475.93|473.93|4
1605722650000|2020-11-18 18:04:10|476|474|476.03|474.03|476.07|474.07|475.92|473.92|7
1605722660000|2020-11-18 18:04:20|476.04|474.04|476.08|474.08|476.08|474.08|476.04|474.04|2
1605722670000|2020-11-18 18:04:30|476.1|474.1|476.17|474.17|476.18|474.18|476.03|474.03|10
1605722680000|2020-11-18 18:04:40|476.18|474.18|476.21|474.21|476.23|474.23|476.11|474.11|16
1605722690000|2020-11-18 18:04:50|476.22|474.22|476.2|474.2|476.22|474.22|476.2|474.2|3
1605722700000|2020-11-18 18:05:00|476.16|474.16|476.58|474.58|476.61|474.61|476.16|474.16|21
1605722710000|2020-11-18 18:05:10|476.62|474.62|476.68|474.68|476.73|474.73|476.58|474.58|20
1605722720000|2020-11-18 18:05:20|476.69|474.69|476.29|474.29|476.69|474.69|476.29|474.29|18
1605722730000|2020-11-18 18:05:30|476.35|474.35|476.44|474.44|476.45|474.45|476.35|474.35|13
1605722740000|2020-11-18 18:05:40|476.42|474.42|476.45|474.45|476.51|474.51|476.23|474.23|20
1605722750000|2020-11-18 18:05:50|476.46|474.46|476.49|474.49|476.56|474.56|476.21|474.21|27
1605722760000|2020-11-18 18:06:00|476.52|474.52|476.58|474.58|476.59|474.59|476.52|474.52|9
1605722770000|2020-11-18 18:06:10|476.59|474.59|476.73|474.73|476.9|474.9|476.59|474.59|16
1605722780000|2020-11-18 18:06:20|476.72|474.72|476.74|474.74|476.76|474.76|476.72|474.72|8
1605722790000|2020-11-18 18:06:30|476.73|474.73|476.9|474.9|476.96|474.96|476.7|474.7|23
1605722800000|2020-11-18 18:06:40|476.93|474.93|476.8|474.8|476.94|474.94|476.76|474.76|16
1605722810000|2020-11-18 18:06:50|476.78|474.78|476.76|474.76|476.83|474.83|476.76|474.76|12
1605722820000|2020-11-18 18:07:00|476.7|474.7|476.84|474.84|476.87|474.87|476.68|474.68|11
1605722830000|2020-11-18 18:07:10|476.9|474.9|476.86|474.86|476.95|474.95|476.84|474.84|27
1605722840000|2020-11-18 18:07:20|476.83|474.83|476.8|474.8|476.9|474.9|476.8|474.8|13
1605722850000|2020-11-18 18:07:30|476.82|474.82|476.81|474.81|476.82|474.82|476.77|474.77|6
1605722860000|2020-11-18 18:07:40|476.82|474.82|476.9|474.9|476.91|474.91|476.79|474.79|7
1605722870000|2020-11-18 18:07:50|476.91|474.91|476.88|474.88|476.92|474.92|476.79|474.79|17
1605722880000|2020-11-18 18:08:00|476.9|474.9|476.81|474.81|476.9|474.9|476.81|474.81|15
1605722890000|2020-11-18 18:08:10|476.82|474.82|476.58|474.58|476.82|474.82|476.47|474.47|20
1605722900000|2020-11-18 18:08:20|476.6|474.6|476.64|474.64|476.64|474.64|476.6|474.6|10
1605722910000|2020-11-18 18:08:30|476.63|474.63|476.61|474.61|476.69|474.69|476.61|474.61|8
1605722920000|2020-11-18 18:08:40|476.59|474.59|476.61|474.61|476.61|474.61|476.5|474.5|14
1605722930000|2020-11-18 18:08:50|476.64|474.64|476.62|474.62|476.64|474.64|476.62|474.62|2
1605722940000|2020-11-18 18:09:00|476.68|474.68|476.75|474.75|476.8|474.8|476.68|474.68|8
1605722950000|2020-11-18 18:09:10|476.7|474.7|476.23|474.23|476.71|474.71|476.23|474.23|24
1605722960000|2020-11-18 18:09:20|476.22|474.22|476.19|474.19|476.32|474.32|476.19|474.19|18
1605722970000|2020-11-18 18:09:30|476.18|474.18|476.07|474.07|476.22|474.22|476.02|474.02|16
1605722980000|2020-11-18 18:09:40|476.06|474.06|475.92|473.92|476.1|474.1|475.92|473.92|17
1605722990000|2020-11-18 18:09:50|475.89|473.89|475.77|473.77|475.89|473.89|475.76|473.76|11
1605723000000|2020-11-18 18:10:00|475.75|473.75|475.66|473.66|475.75|473.75|475.63|473.63|27
1605723010000|2020-11-18 18:10:10|475.72|473.72|475.87|473.87|475.88|473.88|475.71|473.71|14
1605723020000|2020-11-18 18:10:20|475.89|473.89|476.22|474.22|476.23|474.23|475.89|473.89|22
1605723030000|2020-11-18 18:10:30|476.23|474.23|476.29|474.29|476.31|474.31|476.22|474.22|20
1605723040000|2020-11-18 18:10:40|476.27|474.27|475.99|473.99|476.27|474.27|475.95|473.95|20
1605723050000|2020-11-18 18:10:50|476|474|476|474|476.04|474.04|475.97|473.97|17
1605723060000|2020-11-18 18:11:00|476.01|474.01|475.97|473.97|476.04|474.04|475.89|473.89|17
1605723070000|2020-11-18 18:11:10|475.98|473.98|476.07|474.07|476.07|474.07|475.98|473.98|9
1605723080000|2020-11-18 18:11:20|476.1|474.1|476.15|474.15|476.15|474.15|476.1|474.1|4
1605723090000|2020-11-18 18:11:30|476.12|474.12|476.12|474.12|476.12|474.12|476.12|474.12|1
1605723110000|2020-11-18 18:11:50|476.13|474.13|476.01|474.01|476.14|474.14|476|474|15
1605723120000|2020-11-18 18:12:00|476|474|475.69|473.69|476.05|474.05|475.69|473.69|11
1605723130000|2020-11-18 18:12:10|475.67|473.67|475.8|473.8|475.82|473.82|475.67|473.67|10
1605723140000|2020-11-18 18:12:20|475.79|473.79|475.7|473.7|475.79|473.79|475.7|473.7|19
1605723150000|2020-11-18 18:12:30|475.71|473.71|475.7|473.7|475.71|473.71|475.69|473.69|9
1605723160000|2020-11-18 18:12:40|475.66|473.66|475.56|473.56|475.66|473.66|475.23|473.23|27
1605723170000|2020-11-18 18:12:50|475.57|473.57|475.58|473.58|475.6|473.6|475.57|473.57|5
1605723180000|2020-11-18 18:13:00|475.6|473.6|475.61|473.61|475.63|473.63|475.6|473.6|9
1605723190000|2020-11-18 18:13:10|475.63|473.63|475.63|473.63|475.64|473.64|475.62|473.62|6
1605723200000|2020-11-18 18:13:20|475.64|473.64|475.6|473.6|475.64|473.64|475.59|473.59|8
1605723210000|2020-11-18 18:13:30|475.59|473.59|475.67|473.67|475.68|473.68|475.58|473.58|16
1605723220000|2020-11-18 18:13:40|475.68|473.68|475.47|473.47|475.69|473.69|475.46|473.46|25
1605723230000|2020-11-18 18:13:50|475.48|473.48|475.77|473.77|475.77|473.77|475.48|473.48|27
1605723240000|2020-11-18 18:14:00|475.76|473.76|475.77|473.77|475.78|473.78|475.7|473.7|22
1605723250000|2020-11-18 18:14:10|475.78|473.78|475.89|473.89|475.93|473.93|475.78|473.78|23
1605723260000|2020-11-18 18:14:20|475.91|473.91|476.01|474.01|476.09|474.09|475.89|473.89|34
1605723270000|2020-11-18 18:14:30|476|474|475.97|473.97|476.01|474.01|475.96|473.96|15
1605723280000|2020-11-18 18:14:40|475.95|473.95|475.85|473.85|476.07|474.07|475.83|473.83|14
1605723290000|2020-11-18 18:14:50|475.88|473.88|476.06|474.06|476.11|474.11|475.84|473.84|24
1605723300000|2020-11-18 18:15:00|476.04|474.04|476.18|474.18|476.26|474.26|476.04|474.04|17
1605723310000|2020-11-18 18:15:10|476.19|474.19|476.26|474.26|476.26|474.26|476.18|474.18|8
1605723320000|2020-11-18 18:15:20|476.25|474.25|476.23|474.23|476.25|474.25|476.23|474.23|5
1605723330000|2020-11-18 18:15:30|476.24|474.24|476.31|474.31|476.38|474.38|476.23|474.23|18
1605723340000|2020-11-18 18:15:40|476.32|474.32|476.38|474.38|476.38|474.38|476.29|474.29|9
1605723350000|2020-11-18 18:15:50|476.39|474.39|476.34|474.34|476.39|474.39|476.33|474.33|17
1605723360000|2020-11-18 18:16:00|476.35|474.35|476.34|474.34|476.35|474.35|476.33|474.33|6
1605723370000|2020-11-18 18:16:10|476.33|474.33|476.4|474.4|476.4|474.4|476.32|474.32|9
1605723380000|2020-11-18 18:16:20|476.42|474.42|476.39|474.39|476.45|474.45|476.39|474.39|5
1605723390000|2020-11-18 18:16:30|476.44|474.44|476.43|474.43|476.44|474.44|476.42|474.42|4
1605723400000|2020-11-18 18:16:40|476.44|474.44|476.32|474.32|476.44|474.44|476.2|474.2|20
1605723410000|2020-11-18 18:16:50|476.31|474.31|476.2|474.2|476.31|474.31|476.2|474.2|14
1605723420000|2020-11-18 18:17:00|476.17|474.17|476.29|474.29|476.3|474.3|476.17|474.17|7
1605723430000|2020-11-18 18:17:10|476.27|474.27|476.24|474.24|476.29|474.29|476.24|474.24|9
1605723440000|2020-11-18 18:17:20|476.22|474.22|476.24|474.24|476.24|474.24|476.22|474.22|2
1605723450000|2020-11-18 18:17:30|476.14|474.14|475.97|473.97|476.14|474.14|475.97|473.97|11
1605723460000|2020-11-18 18:17:40|475.95|473.95|475.71|473.71|475.95|473.95|475.61|473.61|16
1605723470000|2020-11-18 18:17:50|475.72|473.72|475.92|473.92|475.97|473.97|475.71|473.71|20
1605723480000|2020-11-18 18:18:00|475.91|473.91|475.72|473.72|475.91|473.91|475.58|473.58|21
1605723490000|2020-11-18 18:18:10|475.7|473.7|475.79|473.79|475.8|473.8|475.65|473.65|15
1605723500000|2020-11-18 18:18:20|475.75|473.75|475.72|473.72|475.79|473.79|475.72|473.72|5
1605723510000|2020-11-18 18:18:30|475.6|473.6|475.61|473.61|475.61|473.61|475.51|473.51|15
1605723520000|2020-11-18 18:18:40|475.62|473.62|475.6|473.6|475.62|473.62|475.6|473.6|2
1605723530000|2020-11-18 18:18:50|475.58|473.58|475.51|473.51|475.58|473.58|475.49|473.49|10
1605723540000|2020-11-18 18:19:00|475.49|473.49|475.26|473.26|475.49|473.49|475.26|473.26|16
1605723550000|2020-11-18 18:19:10|475.27|473.27|475.34|473.34|475.34|473.34|475.27|473.27|5
1605723560000|2020-11-18 18:19:20|475.32|473.32|475.48|473.48|475.48|473.48|475.32|473.32|10
1605723570000|2020-11-18 18:19:30|475.4|473.4|475.37|473.37|475.41|473.41|475.37|473.37|4
1605723580000|2020-11-18 18:19:40|475.35|473.35|475.36|473.36|475.41|473.41|475.35|473.35|13
1605723590000|2020-11-18 18:19:50|475.37|473.37|475.37|473.37|475.41|473.41|475.36|473.36|18
1605723600000|2020-11-18 18:20:00|475.38|473.38|475.38|473.38|475.4|473.4|475.36|473.36|16
1605723610000|2020-11-18 18:20:10|475.36|473.36|475.04|473.04|475.39|473.39|475.04|473.04|16
1605723620000|2020-11-18 18:20:20|475.03|473.03|474.95|472.95|475.03|473.03|474.95|472.95|17
1605723630000|2020-11-18 18:20:30|474.9|472.9|474.92|472.92|474.92|472.92|474.88|472.88|18
1605723640000|2020-11-18 18:20:40|474.9|472.9|474.84|472.84|474.95|472.95|474.84|472.84|14
1605723650000|2020-11-18 18:20:50|474.67|472.67|474.69|472.69|474.71|472.71|474.61|472.61|22
1605723660000|2020-11-18 18:21:00|474.7|472.7|474.67|472.67|474.73|472.73|474.62|472.62|22
1605723670000|2020-11-18 18:21:10|474.66|472.66|474.8|472.8|474.81|472.81|474.64|472.64|17
1605723680000|2020-11-18 18:21:20|474.79|472.79|474.85|472.85|474.85|472.85|474.77|472.77|10
1605723690000|2020-11-18 18:21:30|474.84|472.84|475.08|473.08|475.08|473.08|474.82|472.82|14
1605723700000|2020-11-18 18:21:40|475.07|473.07|475.12|473.12|475.12|473.12|475.07|473.07|14
1605723710000|2020-11-18 18:21:50|475.11|473.11|475.17|473.17|475.17|473.17|475.11|473.11|15
1605723720000|2020-11-18 18:22:00|475.16|473.16|475.18|473.18|475.18|473.18|475.16|473.16|7
1605723730000|2020-11-18 18:22:10|475.21|473.21|475.23|473.23|475.23|473.23|475.2|473.2|8
1605723740000|2020-11-18 18:22:20|475.22|473.22|475.09|473.09|475.24|473.24|475.04|473.04|13
1605723750000|2020-11-18 18:22:30|475.06|473.06|475.15|473.15|475.22|473.22|475.01|473.01|24
1605723760000|2020-11-18 18:22:40|475.04|473.04|474.95|472.95|475.15|473.15|474.9|472.9|24
1605723770000|2020-11-18 18:22:50|474.94|472.94|474.94|472.94|474.97|472.97|474.92|472.92|12
1605723780000|2020-11-18 18:23:00|474.95|472.95|475.12|473.12|475.12|473.12|474.91|472.91|13
1605723790000|2020-11-18 18:23:10|475.13|473.13|475.2|473.2|475.2|473.2|475.11|473.11|12
1605723800000|2020-11-18 18:23:20|475.21|473.21|475.14|473.14|475.21|473.21|475.11|473.11|16
1605723810000|2020-11-18 18:23:30|475.17|473.17|475.18|473.18|475.21|473.21|475.16|473.16|16
1605723820000|2020-11-18 18:23:40|475.15|473.15|475.07|473.07|475.15|473.15|475.07|473.07|10
1605723830000|2020-11-18 18:23:50|475.06|473.06|474.92|472.92|475.07|473.07|474.92|472.92|11
1605723840000|2020-11-18 18:24:00|474.93|472.93|475.15|473.15|475.16|473.16|474.93|472.93|20
1605723850000|2020-11-18 18:24:10|475.19|473.19|475.26|473.26|475.28|473.28|475.19|473.19|13
1605723860000|2020-11-18 18:24:20|475.28|473.28|475.41|473.41|475.42|473.42|475.26|473.26|14
1605723870000|2020-11-18 18:24:30|475.42|473.42|475.79|473.79|475.8|473.8|475.4|473.4|30
1605723880000|2020-11-18 18:24:40|475.78|473.78|475.74|473.74|475.81|473.81|475.74|473.74|5
1605723890000|2020-11-18 18:24:50|475.75|473.75|475.79|473.79|475.79|473.79|475.74|473.74|3
1605723900000|2020-11-18 18:25:00|475.8|473.8|475.98|473.98|475.98|473.98|475.8|473.8|14
1605723910000|2020-11-18 18:25:10|475.99|473.99|476.16|474.16|476.17|474.17|475.98|473.98|16
1605723920000|2020-11-18 18:25:20|476.17|474.17|476.22|474.22|476.22|474.22|476.15|474.15|12
1605723930000|2020-11-18 18:25:30|476.2|474.2|476.28|474.28|476.28|474.28|476.18|474.18|19
1605723940000|2020-11-18 18:25:40|476.29|474.29|476.09|474.09|476.29|474.29|476.09|474.09|10
1605723950000|2020-11-18 18:25:50|476.07|474.07|476.07|474.07|476.07|474.07|476|474|10
1605723960000|2020-11-18 18:26:00|476.06|474.06|475.93|473.93|476.06|474.06|475.9|473.9|9
1605723970000|2020-11-18 18:26:10|475.94|473.94|475.86|473.86|475.95|473.95|475.86|473.86|20
1605723980000|2020-11-18 18:26:20|475.74|473.74|475.55|473.55|475.74|473.74|475.55|473.55|12
1605723990000|2020-11-18 18:26:30|475.46|473.46|475.59|473.59|475.61|473.61|475.46|473.46|9
1605724000000|2020-11-18 18:26:40|475.56|473.56|475.53|473.53|475.56|473.56|475.53|473.53|3
1605724010000|2020-11-18 18:26:50|475.51|473.51|475.58|473.58|475.63|473.63|475.51|473.51|12
1605724020000|2020-11-18 18:27:00|475.56|473.56|475.26|473.26|475.56|473.56|475.25|473.25|16
1605724030000|2020-11-18 18:27:10|475.25|473.25|475.14|473.14|475.25|473.25|475.01|473.01|17
1605724040000|2020-11-18 18:27:20|475.16|473.16|475.1|473.1|475.17|473.17|475.1|473.1|9
1605724050000|2020-11-18 18:27:30|475.09|473.09|474.99|472.99|475.14|473.14|474.99|472.99|22
1605724060000|2020-11-18 18:27:40|474.98|472.98|474.84|472.84|474.98|472.98|474.84|472.84|9
1605724070000|2020-11-18 18:27:50|474.79|472.79|474.85|472.85|474.88|472.88|474.79|472.79|13
1605724080000|2020-11-18 18:28:00|474.84|472.84|474.83|472.83|474.84|472.84|474.76|472.76|10
1605724090000|2020-11-18 18:28:10|474.84|472.84|474.82|472.82|474.84|472.84|474.8|472.8|7
1605724100000|2020-11-18 18:28:20|474.8|472.8|474.94|472.94|474.94|472.94|474.79|472.79|10
1605724110000|2020-11-18 18:28:30|474.93|472.93|474.86|472.86|474.93|472.93|474.8|472.8|13
1605724120000|2020-11-18 18:28:40|474.83|472.83|474.81|472.81|474.86|472.86|474.8|472.8|12
1605724130000|2020-11-18 18:28:50|474.8|472.8|474.74|472.74|474.85|472.85|474.74|472.74|7
1605724140000|2020-11-18 18:29:00|474.71|472.71|474.54|472.54|474.76|472.76|474.54|472.54|13
1605724150000|2020-11-18 18:29:10|474.55|472.55|474.66|472.66|474.69|472.69|474.54|472.54|16
1605724160000|2020-11-18 18:29:20|474.68|472.68|474.73|472.73|474.73|472.73|474.64|472.64|22
1605724170000|2020-11-18 18:29:30|474.71|472.71|474.71|472.71|474.75|472.75|474.7|472.7|16
1605724180000|2020-11-18 18:29:40|474.72|472.72|474.65|472.65|474.81|472.81|474.65|472.65|18
1605724190000|2020-11-18 18:29:50|474.67|472.67|474.49|472.49|474.67|472.67|474.49|472.49|9
1605724200000|2020-11-18 18:30:00|474.48|472.48|474.87|472.87|474.87|472.87|474.48|472.48|20
1605724210000|2020-11-18 18:30:10|474.88|472.88|474.82|472.82|474.95|472.95|474.82|472.82|22
1605724220000|2020-11-18 18:30:20|474.88|472.88|475.02|473.02|475.03|473.03|474.83|472.83|25
1605724230000|2020-11-18 18:30:30|475.06|473.06|475.02|473.02|475.11|473.11|474.99|472.99|19
1605724240000|2020-11-18 18:30:40|475.01|473.01|475.02|473.02|475.06|473.06|475|473|13
1605724250000|2020-11-18 18:30:50|475.03|473.03|475.07|473.07|475.07|473.07|475.02|473.02|15
1605724260000|2020-11-18 18:31:00|475.05|473.05|475|473|475.07|473.07|475|473|6
1605724270000|2020-11-18 18:31:10|475.1|473.1|475.16|473.16|475.17|473.17|475.1|473.1|6
1605724280000|2020-11-18 18:31:20|475.17|473.17|474.99|472.99|475.17|473.17|474.94|472.94|26
1605724290000|2020-11-18 18:31:30|474.98|472.98|474.91|472.91|474.98|472.98|474.9|472.9|13
1605724300000|2020-11-18 18:31:40|474.92|472.92|474.97|472.97|475.01|473.01|474.86|472.86|24
1605724310000|2020-11-18 18:31:50|474.96|472.96|474.91|472.91|474.98|472.98|474.87|472.87|12
1605724320000|2020-11-18 18:32:00|474.9|472.9|474.8|472.8|474.94|472.94|474.78|472.78|21
1605724330000|2020-11-18 18:32:10|474.81|472.81|474.8|472.8|474.81|472.81|474.77|472.77|5
1605724340000|2020-11-18 18:32:20|474.79|472.79|474.81|472.81|474.81|472.81|474.75|472.75|17
1605724350000|2020-11-18 18:32:30|474.8|472.8|474.98|472.98|474.98|472.98|474.77|472.77|18
1605724360000|2020-11-18 18:32:40|474.99|472.99|475.23|473.23|475.23|473.23|474.99|472.99|16
1605724370000|2020-11-18 18:32:50|475.28|473.28|475.32|473.32|475.42|473.42|475.28|473.28|29
1605724380000|2020-11-18 18:33:00|475.25|473.25|475.45|473.45|475.47|473.47|475.25|473.25|20
1605724390000|2020-11-18 18:33:10|475.46|473.46|475.71|473.71|475.74|473.74|475.46|473.46|15
1605724400000|2020-11-18 18:33:20|475.73|473.73|475.73|473.73|475.73|473.73|475.73|473.73|1
1605724410000|2020-11-18 18:33:30|475.76|473.76|475.99|473.99|475.99|473.99|475.72|473.72|11
1605724420000|2020-11-18 18:33:40|475.98|473.98|475.95|473.95|475.98|473.98|475.95|473.95|3
1605724430000|2020-11-18 18:33:50|475.96|473.96|475.87|473.87|476.02|474.02|475.87|473.87|18
1605724440000|2020-11-18 18:34:00|475.84|473.84|475.73|473.73|475.84|473.84|475.72|473.72|23
1605724450000|2020-11-18 18:34:10|475.75|473.75|475.89|473.89|475.89|473.89|475.73|473.73|16
1605724460000|2020-11-18 18:34:20|475.88|473.88|475.96|473.96|476.06|474.06|475.88|473.88|25
1605724470000|2020-11-18 18:34:30|475.99|473.99|475.78|473.78|475.99|473.99|475.77|473.77|18
1605724490000|2020-11-18 18:34:50|475.8|473.8|475.88|473.88|475.89|473.89|475.8|473.8|12
1605724500000|2020-11-18 18:35:00|475.87|473.87|475.81|473.81|475.87|473.87|475.73|473.73|13
1605724510000|2020-11-18 18:35:10|475.85|473.85|475.85|473.85|475.88|473.88|475.82|473.82|15
1605724520000|2020-11-18 18:35:20|475.86|473.86|475.76|473.76|475.86|473.86|475.75|473.75|9
1605724530000|2020-11-18 18:35:30|475.78|473.78|475.81|473.81|475.81|473.81|475.73|473.73|13
1605724540000|2020-11-18 18:35:40|475.78|473.78|475.82|473.82|475.87|473.87|475.75|473.75|28
1605724550000|2020-11-18 18:35:50|475.81|473.81|475.67|473.67|475.86|473.86|475.67|473.67|17
1605724560000|2020-11-18 18:36:00|475.66|473.66|475.66|473.66|475.67|473.67|475.66|473.66|3
1605724570000|2020-11-18 18:36:10|475.67|473.67|475.68|473.68|475.73|473.73|475.67|473.67|13
1605724580000|2020-11-18 18:36:20|475.69|473.69|475.77|473.77|475.77|473.77|475.66|473.66|12
1605724590000|2020-11-18 18:36:30|475.78|473.78|475.77|473.77|475.79|473.79|475.77|473.77|3
1605724600000|2020-11-18 18:36:40|475.73|473.73|475.7|473.7|475.74|473.74|475.7|473.7|7
1605724610000|2020-11-18 18:36:50|475.68|473.68|475.52|473.52|475.68|473.68|475.52|473.52|11
1605724620000|2020-11-18 18:37:00|475.5|473.5|475.54|473.54|475.54|473.54|475.45|473.45|14
1605724630000|2020-11-18 18:37:10|475.56|473.56|475.54|473.54|475.58|473.58|475.53|473.53|13
1605724640000|2020-11-18 18:37:20|475.56|473.56|475.52|473.52|475.56|473.56|475.52|473.52|7
1605724650000|2020-11-18 18:37:30|475.53|473.53|475.61|473.61|475.61|473.61|475.52|473.52|10
1605724660000|2020-11-18 18:37:40|475.59|473.59|475.59|473.59|475.6|473.6|475.59|473.59|5
1605724670000|2020-11-18 18:37:50|475.57|473.57|475.54|473.54|475.61|473.61|475.54|473.54|5
1605724680000|2020-11-18 18:38:00|475.58|473.58|475.61|473.61|475.61|473.61|475.54|473.54|12
1605724690000|2020-11-18 18:38:10|475.6|473.6|475.61|473.61|475.62|473.62|475.59|473.59|10
1605724700000|2020-11-18 18:38:20|475.59|473.59|475.73|473.73|475.74|473.74|475.59|473.59|7
1605724710000|2020-11-18 18:38:30|475.74|473.74|475.62|473.62|475.74|473.74|475.62|473.62|8
1605724720000|2020-11-18 18:38:40|475.63|473.63|475.73|473.73|475.77|473.77|475.61|473.61|12
1605724730000|2020-11-18 18:38:50|475.74|473.74|475.74|473.74|475.76|473.76|475.72|473.72|8
1605724740000|2020-11-18 18:39:00|475.75|473.75|475.74|473.74|475.79|473.79|475.74|473.74|15
1605724750000|2020-11-18 18:39:10|475.73|473.73|475.73|473.73|475.73|473.73|475.71|473.71|5
1605724760000|2020-11-18 18:39:20|475.72|473.72|475.49|473.49|475.72|473.72|475.49|473.49|25
1605724770000|2020-11-18 18:39:30|475.5|473.5|475.73|473.73|475.74|473.74|475.5|473.5|14
1605724780000|2020-11-18 18:39:40|475.72|473.72|475.76|473.76|475.79|473.79|475.68|473.68|15
1605724790000|2020-11-18 18:39:50|475.75|473.75|475.71|473.71|475.75|473.75|475.7|473.7|10
1605724800000|2020-11-18 18:40:00|475.75|473.75|475.91|473.91|475.91|473.91|475.75|473.75|17
1605724810000|2020-11-18 18:40:10|475.92|473.92|476.03|474.03|476.04|474.04|475.9|473.9|24
1605724820000|2020-11-18 18:40:20|476.11|474.11|476.11|474.11|476.25|474.25|476.09|474.09|25
1605724830000|2020-11-18 18:40:30|476.22|474.22|476.14|474.14|476.23|474.23|476.1|474.1|17
1605724840000|2020-11-18 18:40:40|476.1|474.1|475.74|473.74|476.1|474.1|475.74|473.74|21
1605724850000|2020-11-18 18:40:50|475.73|473.73|475.73|473.73|475.73|473.73|475.67|473.67|25
1605724860000|2020-11-18 18:41:00|475.71|473.71|475.69|473.69|475.72|473.72|475.69|473.69|10
1605724870000|2020-11-18 18:41:10|475.7|473.7|475.7|473.7|475.73|473.73|475.68|473.68|7
1605724880000|2020-11-18 18:41:20|475.71|473.71|475.7|473.7|475.71|473.71|475.7|473.7|8
1605724890000|2020-11-18 18:41:30|475.69|473.69|475.73|473.73|475.73|473.73|475.67|473.67|13
1605724900000|2020-11-18 18:41:40|475.68|473.68|475.95|473.95|475.97|473.97|475.68|473.68|25
1605724910000|2020-11-18 18:41:50|475.93|473.93|475.95|473.95|475.97|473.97|475.92|473.92|20
1605724920000|2020-11-18 18:42:00|475.96|473.96|476.01|474.01|476.03|474.03|475.95|473.95|17
1605724930000|2020-11-18 18:42:10|476.03|474.03|476.02|474.02|476.1|474.1|476.02|474.02|19
1605724940000|2020-11-18 18:42:20|476.01|474.01|476.04|474.04|476.04|474.04|476.01|474.01|3
1605724950000|2020-11-18 18:42:30|476.06|474.06|476.06|474.06|476.07|474.07|476.04|474.04|13
1605724960000|2020-11-18 18:42:40|476.14|474.14|476.1|474.1|476.17|474.17|476.06|474.06|23
1605724970000|2020-11-18 18:42:50|476.12|474.12|476.11|474.11|476.18|474.18|476.09|474.09|24
1605724980000|2020-11-18 18:43:00|476.1|474.1|476.24|474.24|476.24|474.24|476.1|474.1|17
1605724990000|2020-11-18 18:43:10|476.18|474.18|476.19|474.19|476.28|474.28|476.16|474.16|13
1605725000000|2020-11-18 18:43:20|476.22|474.22|476.19|474.19|476.27|474.27|476.11|474.11|17
1605725010000|2020-11-18 18:43:30|476.26|474.26|476.26|474.26|476.26|474.26|476.19|474.19|5
1605725020000|2020-11-18 18:43:40|476.19|474.19|476.18|474.18|476.28|474.28|476.11|474.11|5
1605725030000|2020-11-18 18:43:50|476.16|474.16|476.15|474.15|476.18|474.18|476.11|474.11|5
1605725040000|2020-11-18 18:44:00|476.2|474.2|476.14|474.14|476.29|474.29|476.14|474.14|23
1605725050000|2020-11-18 18:44:10|476.15|474.15|476.18|474.18|476.18|474.18|476.14|474.14|12
1605725060000|2020-11-18 18:44:20|476.17|474.17|476.23|474.23|476.23|474.23|476.16|474.16|16
1605725070000|2020-11-18 18:44:30|476.2|474.2|476.36|474.36|476.36|474.36|476.2|474.2|13
1605725080000|2020-11-18 18:44:40|476.35|474.35|476.42|474.42|476.44|474.44|476.24|474.24|17
1605725090000|2020-11-18 18:44:50|476.43|474.43|476.46|474.46|476.47|474.47|476.43|474.43|9
1605725110000|2020-11-18 18:45:10|476.47|474.47|476.48|474.48|476.48|474.48|476.47|474.47|2
1605725120000|2020-11-18 18:45:20|476.49|474.49|476.48|474.48|476.55|474.55|476.48|474.48|19
1605725130000|2020-11-18 18:45:30|476.49|474.49|476.25|474.25|476.5|474.5|476.25|474.25|22
1605725140000|2020-11-18 18:45:40|476.24|474.24|476.02|474.02|476.24|474.24|476.01|474.01|16
1605725150000|2020-11-18 18:45:50|476.03|474.03|476.31|474.31|476.32|474.32|476|474|23
1605725160000|2020-11-18 18:46:00|476.38|474.38|476.33|474.33|476.38|474.38|476.27|474.27|26
1605725170000|2020-11-18 18:46:10|476.3|474.3|476.29|474.29|476.32|474.32|476.28|474.28|25
1605725180000|2020-11-18 18:46:20|476.31|474.31|476.26|474.26|476.33|474.33|476.22|474.22|16
1605725190000|2020-11-18 18:46:30|476.22|474.22|476.05|474.05|476.28|474.28|476.04|474.04|27
1605725200000|2020-11-18 18:46:40|476.06|474.06|475.95|473.95|476.06|474.06|475.95|473.95|6
1605725210000|2020-11-18 18:46:50|475.97|473.97|476.12|474.12|476.14|474.14|475.97|473.97|11
1605725220000|2020-11-18 18:47:00|476.13|474.13|476.16|474.16|476.17|474.17|476.13|474.13|11
1605725230000|2020-11-18 18:47:10|476.17|474.17|476.21|474.21|476.23|474.23|476.17|474.17|5
1605725240000|2020-11-18 18:47:20|476.23|474.23|476.28|474.28|476.28|474.28|476.23|474.23|5
1605725250000|2020-11-18 18:47:30|476.27|474.27|476.23|474.23|476.28|474.28|476.23|474.23|6
1605725260000|2020-11-18 18:47:40|476.31|474.31|476.22|474.22|476.31|474.31|476.19|474.19|14
1605725270000|2020-11-18 18:47:50|476.19|474.19|476.22|474.22|476.24|474.24|476.18|474.18|10
1605725280000|2020-11-18 18:48:00|476.24|474.24|476.24|474.24|476.25|474.25|476.18|474.18|11
1605725290000|2020-11-18 18:48:10|476.23|474.23|476.11|474.11|476.25|474.25|476.11|474.11|17
1605725300000|2020-11-18 18:48:20|476.1|474.1|476.22|474.22|476.24|474.24|476.06|474.06|14
1605725310000|2020-11-18 18:48:30|476.23|474.23|476.22|474.22|476.26|474.26|476.16|474.16|12
1605725320000|2020-11-18 18:48:40|476.25|474.25|475.96|473.96|476.25|474.25|475.96|473.96|14
1605725330000|2020-11-18 18:48:50|475.98|473.98|475.74|473.74|475.98|473.98|475.74|473.74|14
1605725340000|2020-11-18 18:49:00|475.76|473.76|475.79|473.79|475.84|473.84|475.76|473.76|13
1605725350000|2020-11-18 18:49:10|475.76|473.76|475.8|473.8|475.8|473.8|475.73|473.73|9
1605725360000|2020-11-18 18:49:20|475.79|473.79|475.91|473.91|475.94|473.94|475.79|473.79|15
1605725370000|2020-11-18 18:49:30|475.9|473.9|475.75|473.75|475.9|473.9|475.75|473.75|7
1605725380000|2020-11-18 18:49:40|475.64|473.64|475.57|473.57|475.64|473.64|475.52|473.52|11
1605725390000|2020-11-18 18:49:50|475.56|473.56|475.4|473.4|475.62|473.62|475.39|473.39|18
1605725400000|2020-11-18 18:50:00|475.38|473.38|475.5|473.5|475.51|473.51|475.38|473.38|7
1605725410000|2020-11-18 18:50:10|475.51|473.51|475.69|473.69|475.7|473.7|475.51|473.51|15
1605725420000|2020-11-18 18:50:20|475.7|473.7|475.84|473.84|475.86|473.86|475.7|473.7|30
1605725430000|2020-11-18 18:50:30|475.83|473.83|475.7|473.7|475.83|473.83|475.7|473.7|20
1605725440000|2020-11-18 18:50:40|475.73|473.73|475.91|473.91|475.91|473.91|475.69|473.69|25
1605725450000|2020-11-18 18:50:50|475.92|473.92|476.01|474.01|476.03|474.03|475.87|473.87|29
1605725460000|2020-11-18 18:51:00|475.98|473.98|476.06|474.06|476.09|474.09|475.97|473.97|21
1605725470000|2020-11-18 18:51:10|476.07|474.07|476.2|474.2|476.23|474.23|476.05|474.05|23
1605725480000|2020-11-18 18:51:20|476.16|474.16|475.99|473.99|476.22|474.22|475.99|473.99|28
1605725490000|2020-11-18 18:51:30|476|474|475.9|473.9|476.02|474.02|475.89|473.89|23
1605725500000|2020-11-18 18:51:40|475.92|473.92|475.91|473.91|475.94|473.94|475.89|473.89|20
1605725510000|2020-11-18 18:51:50|475.89|473.89|475.91|473.91|475.93|473.93|475.88|473.88|22
1605725520000|2020-11-18 18:52:00|475.92|473.92|475.83|473.83|475.92|473.92|475.81|473.81|15
1605725530000|2020-11-18 18:52:10|475.81|473.81|475.8|473.8|475.82|473.82|475.7|473.7|21
1605725540000|2020-11-18 18:52:20|475.85|473.85|475.88|473.88|476.02|474.02|475.84|473.84|28
1605725550000|2020-11-18 18:52:30|475.85|473.85|475.87|473.87|475.97|473.97|475.84|473.84|26
1605725560000|2020-11-18 18:52:40|475.88|473.88|475.72|473.72|475.89|473.89|475.66|473.66|27
1605725570000|2020-11-18 18:52:50|475.75|473.75|475.86|473.86|475.87|473.87|475.73|473.73|25
1605725580000|2020-11-18 18:53:00|475.89|473.89|475.74|473.74|475.89|473.89|475.74|473.74|8
1605725590000|2020-11-18 18:53:10|475.7|473.7|475.7|473.7|475.71|473.71|475.7|473.7|3
1605725600000|2020-11-18 18:53:20|475.71|473.71|475.79|473.79|475.84|473.84|475.71|473.71|7
1605725610000|2020-11-18 18:53:30|475.84|473.84|475.75|473.75|475.84|473.84|475.75|473.75|9
1605725620000|2020-11-18 18:53:40|475.78|473.78|475.72|473.72|475.78|473.78|475.72|473.72|5
1605725630000|2020-11-18 18:53:50|475.77|473.77|475.8|473.8|475.81|473.81|475.76|473.76|14
1605725640000|2020-11-18 18:54:00|475.78|473.78|475.71|473.71|475.8|473.8|475.71|473.71|8
1605725650000|2020-11-18 18:54:10|475.7|473.7|475.36|473.36|475.7|473.7|475.36|473.36|17
1605725660000|2020-11-18 18:54:20|475.35|473.35|475.45|473.45|475.46|473.46|475.29|473.29|14
1605725670000|2020-11-18 18:54:30|475.44|473.44|475.2|473.2|475.45|473.45|475.2|473.2|14
1605725680000|2020-11-18 18:54:40|475.19|473.19|475.06|473.06|475.19|473.19|475.06|473.06|12
1605725690000|2020-11-18 18:54:50|475.07|473.07|475|473|475.07|473.07|474.95|472.95|10
1605725700000|2020-11-18 18:55:00|474.99|472.99|474.89|472.89|474.99|472.99|474.86|472.86|16
1605725710000|2020-11-18 18:55:10|474.88|472.88|474.74|472.74|474.88|472.88|474.7|472.7|16
1605725720000|2020-11-18 18:55:20|474.73|472.73|475.14|473.14|475.14|473.14|474.73|472.73|27
1605725730000|2020-11-18 18:55:30|475.15|473.15|475.16|473.16|475.33|473.33|475.14|473.14|22
1605725740000|2020-11-18 18:55:40|475.14|473.14|475.15|473.15|475.18|473.18|475.14|473.14|11
1605725750000|2020-11-18 18:55:50|475.17|473.17|475.15|473.15|475.19|473.19|475.14|473.14|12
1605725760000|2020-11-18 18:56:00|475.14|473.14|475.14|473.14|475.18|473.18|475.06|473.06|19
1605725770000|2020-11-18 18:56:10|475.19|473.19|474.63|472.63|475.19|473.19|474.54|472.54|29
1605725780000|2020-11-18 18:56:20|474.68|472.68|474.67|472.67|474.72|472.72|474.66|472.66|15
1605725790000|2020-11-18 18:56:30|474.7|472.7|474.8|472.8|474.94|472.94|474.7|472.7|21
1605725800000|2020-11-18 18:56:40|474.79|472.79|474.66|472.66|474.82|472.82|474.66|472.66|23
1605725810000|2020-11-18 18:56:50|474.67|472.67|474.55|472.55|474.68|472.68|474.55|472.55|28
1605725820000|2020-11-18 18:57:00|474.54|472.54|474.34|472.34|474.57|472.57|474.31|472.31|23
1605725830000|2020-11-18 18:57:10|474.31|472.31|474.19|472.19|474.35|472.35|474.19|472.19|21
1605725840000|2020-11-18 18:57:20|474.2|472.2|474.22|472.22|474.28|472.28|474.17|472.17|14
1605725850000|2020-11-18 18:57:30|474.23|472.23|474.29|472.29|474.37|472.37|474.23|472.23|19
1605725860000|2020-11-18 18:57:40|474.31|472.31|474.4|472.4|474.42|472.42|474.31|472.31|16
1605725870000|2020-11-18 18:57:50|474.42|472.42|474.22|472.22|474.42|472.42|474.22|472.22|13
1605725880000|2020-11-18 18:58:00|474.23|472.23|474.39|472.39|474.39|472.39|474.21|472.21|25
1605725890000|2020-11-18 18:58:10|474.32|472.32|474.29|472.29|474.39|472.39|474.23|472.23|23
1605725900000|2020-11-18 18:58:20|474.3|472.3|474.24|472.24|474.34|472.34|474.18|472.18|16
1605725910000|2020-11-18 18:58:30|474.23|472.23|474.22|472.22|474.24|472.24|474.19|472.19|6
1605725920000|2020-11-18 18:58:40|474.21|472.21|474.23|472.23|474.24|472.24|474.17|472.17|8
1605725930000|2020-11-18 18:58:50|474.24|472.24|473.94|471.94|474.24|472.24|473.94|471.94|12
1605725940000|2020-11-18 18:59:00|473.96|471.96|473.99|471.99|474.01|472.01|473.88|471.88|21
1605725950000|2020-11-18 18:59:10|474|472|474.07|472.07|474.08|472.08|473.98|471.98|22
1605725960000|2020-11-18 18:59:20|474.06|472.06|474.08|472.08|474.13|472.13|473.98|471.98|16
1605725970000|2020-11-18 18:59:30|474.1|472.1|474.31|472.31|474.35|472.35|474.03|472.03|29
1605725980000|2020-11-18 18:59:40|474.3|472.3|474.24|472.24|474.33|472.33|474.23|472.23|25
1605725990000|2020-11-18 18:59:50|474.3|472.3|474.32|472.32|474.32|472.32|474.24|472.24|20
1605726000000|2020-11-18 19:00:00|474.33|472.33|474.35|472.35|474.38|472.38|474.17|472.17|27
1605726010000|2020-11-18 19:00:10|474.36|472.36|474.44|472.44|474.46|472.46|474.36|472.36|17
1605726020000|2020-11-18 19:00:20|474.46|472.46|474.48|472.48|474.53|472.53|474.46|472.46|21
1605726030000|2020-11-18 19:00:30|474.47|472.47|474.64|472.64|474.66|472.66|474.47|472.47|27
1605726040000|2020-11-18 19:00:40|474.63|472.63|474.62|472.62|474.67|472.67|474.61|472.61|13
1605726050000|2020-11-18 19:00:50|474.63|472.63|474.85|472.85|474.86|472.86|474.63|472.63|19
1605726060000|2020-11-18 19:01:00|474.81|472.81|475.01|473.01|475.01|473.01|474.78|472.78|18
1605726070000|2020-11-18 19:01:10|475.02|473.02|474.96|472.96|475.05|473.05|474.93|472.93|7
1605726080000|2020-11-18 19:01:20|474.95|472.95|474.97|472.97|474.98|472.98|474.94|472.94|10
1605726090000|2020-11-18 19:01:30|474.96|472.96|475.1|473.1|475.1|473.1|474.96|472.96|9
1605726100000|2020-11-18 19:01:40|475.14|473.14|475.25|473.25|475.27|473.27|475.14|473.14|16
1605726110000|2020-11-18 19:01:50|475.28|473.28|475.12|473.12|475.28|473.28|475.07|473.07|15
1605726120000|2020-11-18 19:02:00|475.11|473.11|475.37|473.37|475.43|473.43|475.11|473.11|15
1605726130000|2020-11-18 19:02:10|475.26|473.26|475.5|473.5|475.51|473.51|475.26|473.26|16
1605726140000|2020-11-18 19:02:20|475.51|473.51|475.55|473.55|475.63|473.63|475.49|473.49|21
1605726150000|2020-11-18 19:02:30|475.56|473.56|475.47|473.47|475.6|473.6|475.47|473.47|20
1605726160000|2020-11-18 19:02:40|475.46|473.46|475.52|473.52|475.58|473.58|475.44|473.44|18
1605726170000|2020-11-18 19:02:50|475.51|473.51|475.55|473.55|475.56|473.56|475.48|473.48|19
1605726180000|2020-11-18 19:03:00|475.56|473.56|475.83|473.83|475.85|473.85|475.56|473.56|25
1605726190000|2020-11-18 19:03:10|475.84|473.84|476.02|474.02|476.02|474.02|475.83|473.83|11
1605726200000|2020-11-18 19:03:20|476.03|474.03|475.97|473.97|476.04|474.04|475.93|473.93|12
1605726210000|2020-11-18 19:03:30|475.98|473.98|476.22|474.22|476.26|474.26|475.98|473.98|23
1605726220000|2020-11-18 19:03:40|476.25|474.25|476.34|474.34|476.37|474.37|476.24|474.24|9
1605726230000|2020-11-18 19:03:50|476.38|474.38|476.43|474.43|476.44|474.44|476.36|474.36|28
1605726240000|2020-11-18 19:04:00|476.45|474.45|476.47|474.47|476.5|474.5|476.45|474.45|13
1605726250000|2020-11-18 19:04:10|476.49|474.49|476.6|474.6|476.69|474.69|476.49|474.49|19
1605726260000|2020-11-18 19:04:20|476.61|474.61|476.42|474.42|476.62|474.62|476.31|474.31|25
1605726270000|2020-11-18 19:04:30|476.43|474.43|476.42|474.42|476.46|474.46|476.29|474.29|17
1605726280000|2020-11-18 19:04:40|476.4|474.4|476.39|474.39|476.48|474.48|476.39|474.39|12
1605726290000|2020-11-18 19:04:50|476.41|474.41|476.26|474.26|476.41|474.41|476.18|474.18|16
1605726300000|2020-11-18 19:05:00|476.27|474.27|476.39|474.39|476.39|474.39|476.27|474.27|9
1605726310000|2020-11-18 19:05:10|476.38|474.38|476.35|474.35|476.39|474.39|476.34|474.34|10
1605726320000|2020-11-18 19:05:20|476.36|474.36|476.34|474.34|476.36|474.36|476.34|474.34|16
1605726330000|2020-11-18 19:05:30|476.35|474.35|476.36|474.36|476.38|474.38|476.33|474.33|8
1605726340000|2020-11-18 19:05:40|476.38|474.38|476.38|474.38|476.38|474.38|476.38|474.38|1
1605726350000|2020-11-18 19:05:50|476.36|474.36|476.35|474.35|476.44|474.44|476.34|474.34|7
1605726360000|2020-11-18 19:06:00|476.36|474.36|476.37|474.37|476.37|474.37|476.36|474.36|4
1605726370000|2020-11-18 19:06:10|476.38|474.38|476.29|474.29|476.49|474.49|476.29|474.29|10
1605726380000|2020-11-18 19:06:20|476.28|474.28|476.39|474.39|476.39|474.39|476.25|474.25|9
1605726390000|2020-11-18 19:06:30|476.36|474.36|476.28|474.28|476.36|474.36|476.28|474.28|8
1605726400000|2020-11-18 19:06:40|476.27|474.27|476.35|474.35|476.36|474.36|476.24|474.24|14
1605726410000|2020-11-18 19:06:50|476.34|474.34|476.26|474.26|476.34|474.34|476.26|474.26|6
1605726420000|2020-11-18 19:07:00|476.27|474.27|476.32|474.32|476.37|474.37|476.26|474.26|9
1605726430000|2020-11-18 19:07:10|476.35|474.35|476.45|474.45|476.51|474.51|476.35|474.35|14
1605726440000|2020-11-18 19:07:20|476.42|474.42|476.49|474.49|476.52|474.52|476.42|474.42|11
1605726450000|2020-11-18 19:07:30|476.52|474.52|476.52|474.52|476.56|474.56|476.51|474.51|11
1605726460000|2020-11-18 19:07:40|476.48|474.48|476.51|474.51|476.52|474.52|476.43|474.43|13
1605726470000|2020-11-18 19:07:50|476.53|474.53|476.54|474.54|476.54|474.54|476.47|474.47|18
1605726480000|2020-11-18 19:08:00|476.52|474.52|476.42|474.42|476.52|474.52|476.42|474.42|8
1605726490000|2020-11-18 19:08:10|476.43|474.43|476.17|474.17|476.43|474.43|476.17|474.17|9
1605726500000|2020-11-18 19:08:20|476.16|474.16|476.35|474.35|476.38|474.38|476.16|474.16|12
1605726510000|2020-11-18 19:08:30|476.37|474.37|476.24|474.24|476.37|474.37|476.24|474.24|13
1605726520000|2020-11-18 19:08:40|476.26|474.26|476.4|474.4|476.42|474.42|476.24|474.24|14
1605726530000|2020-11-18 19:08:50|476.42|474.42|476.47|474.47|476.47|474.47|476.4|474.4|15
1605726540000|2020-11-18 19:09:00|476.44|474.44|476.38|474.38|476.46|474.46|476.36|474.36|20
1605726550000|2020-11-18 19:09:10|476.4|474.4|476.38|474.38|476.41|474.41|476.36|474.36|10
1605726560000|2020-11-18 19:09:20|476.4|474.4|476.41|474.41|476.49|474.49|476.38|474.38|12
1605726570000|2020-11-18 19:09:30|476.48|474.48|476.16|474.16|476.48|474.48|476.16|474.16|13
1605726580000|2020-11-18 19:09:40|476.19|474.19|476.09|474.09|476.24|474.24|476.09|474.09|11
1605726590000|2020-11-18 19:09:50|476.1|474.1|476.16|474.16|476.16|474.16|476.1|474.1|5
1605726600000|2020-11-18 19:10:00|476.17|474.17|476.39|474.39|476.43|474.43|476.16|474.16|14
1605726610000|2020-11-18 19:10:10|476.4|474.4|476.46|474.46|476.46|474.46|476.33|474.33|19
1605726620000|2020-11-18 19:10:20|476.39|474.39|476.4|474.4|476.47|474.47|476.36|474.36|22
1605726630000|2020-11-18 19:10:30|476.37|474.37|476.33|474.33|476.37|474.37|476.3|474.3|10
1605726640000|2020-11-18 19:10:40|476.32|474.32|476.3|474.3|476.37|474.37|476.3|474.3|16
1605726650000|2020-11-18 19:10:50|476.31|474.31|476.3|474.3|476.31|474.31|476.27|474.27|11
1605726660000|2020-11-18 19:11:00|476.29|474.29|476.46|474.46|476.52|474.52|476.29|474.29|19
1605726670000|2020-11-18 19:11:10|476.4|474.4|476.4|474.4|476.49|474.49|476.4|474.4|18
1605726680000|2020-11-18 19:11:20|476.43|474.43|476.48|474.48|476.48|474.48|476.38|474.38|24
1605726690000|2020-11-18 19:11:30|476.45|474.45|476.45|474.45|476.48|474.48|476.37|474.37|9
1605726700000|2020-11-18 19:11:40|476.48|474.48|476.45|474.45|476.48|474.48|476.45|474.45|2
1605726710000|2020-11-18 19:11:50|476.42|474.42|476.38|474.38|476.42|474.42|476.38|474.38|2
1605726720000|2020-11-18 19:12:00|476.45|474.45|476.42|474.42|476.45|474.45|476.38|474.38|4
1605726730000|2020-11-18 19:12:10|476.43|474.43|476.36|474.36|476.43|474.43|476.36|474.36|3
1605726740000|2020-11-18 19:12:20|476.4|474.4|476.43|474.43|476.43|474.43|476.35|474.35|12
1605726750000|2020-11-18 19:12:30|476.44|474.44|476.34|474.34|476.45|474.45|476.32|474.32|19
1605726760000|2020-11-18 19:12:40|476.36|474.36|476.36|474.36|476.37|474.37|476.32|474.32|19
1605726770000|2020-11-18 19:12:50|476.35|474.35|476.4|474.4|476.45|474.45|476.33|474.33|21
1605726780000|2020-11-18 19:13:00|476.37|474.37|476.42|474.42|476.42|474.42|476.37|474.37|20
1605726790000|2020-11-18 19:13:10|476.41|474.41|476.43|474.43|476.43|474.43|476.34|474.34|11
1605726800000|2020-11-18 19:13:20|476.4|474.4|476.4|474.4|476.4|474.4|476.37|474.37|5
1605726810000|2020-11-18 19:13:30|476.37|474.37|476.43|474.43|476.43|474.43|476.37|474.37|9
1605726820000|2020-11-18 19:13:40|476.37|474.37|476.4|474.4|476.51|474.51|476.37|474.37|5
1605726830000|2020-11-18 19:13:50|476.43|474.43|476.37|474.37|476.43|474.43|476.37|474.37|4
1605726840000|2020-11-18 19:14:00|476.38|474.38|476.41|474.41|476.43|474.43|476.32|474.32|25
1605726850000|2020-11-18 19:14:10|476.48|474.48|476.42|474.42|476.49|474.49|476.39|474.39|15
1605726860000|2020-11-18 19:14:20|476.4|474.4|476.42|474.42|476.47|474.47|476.37|474.37|18
1605726870000|2020-11-18 19:14:30|476.41|474.41|476.47|474.47|476.47|474.47|476.37|474.37|20
1605726880000|2020-11-18 19:14:40|476.4|474.4|476.37|474.37|476.47|474.47|476.37|474.37|21
1605726890000|2020-11-18 19:14:50|476.38|474.38|476.21|474.21|476.4|474.4|476.21|474.21|9
1605726900000|2020-11-18 19:15:00|476.2|474.2|475.79|473.79|476.2|474.2|475.79|473.79|20
1605726910000|2020-11-18 19:15:10|475.8|473.8|475.8|473.8|475.85|473.85|475.74|473.74|23
1605726920000|2020-11-18 19:15:20|475.78|473.78|475.66|473.66|475.89|473.89|475.66|473.66|20
1605726930000|2020-11-18 19:15:30|475.64|473.64|475.27|473.27|475.64|473.64|475.27|473.27|25
1605726940000|2020-11-18 19:15:40|475.25|473.25|475|473|475.26|473.26|475|473|26
1605726950000|2020-11-18 19:15:50|474.99|472.99|474.95|472.95|474.99|472.99|474.94|472.94|23
1605726960000|2020-11-18 19:16:00|474.94|472.94|474.83|472.83|474.99|472.99|474.83|472.83|18
1605726970000|2020-11-18 19:16:10|474.82|472.82|474.68|472.68|474.82|472.82|474.68|472.68|15
1605726980000|2020-11-18 19:16:20|474.66|472.66|474.24|472.24|474.68|472.68|474.12|472.12|32
1605726990000|2020-11-18 19:16:30|474.29|472.29|474.33|472.33|474.33|472.33|474.01|472.01|24
1605727000000|2020-11-18 19:16:40|474.34|472.34|474.47|472.47|474.47|472.47|474.16|472.16|28
1605727010000|2020-11-18 19:16:50|474.46|472.46|474.48|472.48|474.48|472.48|474.28|472.28|24
1605727020000|2020-11-18 19:17:00|474.46|472.46|474.38|472.38|474.46|472.46|474.38|472.38|13
1605727030000|2020-11-18 19:17:10|474.37|472.37|474.26|472.26|474.37|472.37|474.22|472.22|29
1605727040000|2020-11-18 19:17:20|474.24|472.24|474.26|472.26|474.28|472.28|474.15|472.15|15
1605727050000|2020-11-18 19:17:30|474.27|472.27|474.36|472.36|474.4|472.4|474.27|472.27|16
1605727060000|2020-11-18 19:17:40|474.39|472.39|474.74|472.74|474.74|472.74|474.37|472.37|17
1605727070000|2020-11-18 19:17:50|474.7|472.7|474.88|472.88|474.88|472.88|474.67|472.67|24
1605727080000|2020-11-18 19:18:00|474.89|472.89|475.01|473.01|475.01|473.01|474.86|472.86|29
1605727090000|2020-11-18 19:18:10|474.98|472.98|475.14|473.14|475.16|473.16|474.98|472.98|22
1605727100000|2020-11-18 19:18:20|475.13|473.13|475.34|473.34|475.35|473.35|475.12|473.12|22
1605727110000|2020-11-18 19:18:30|475.35|473.35|475.27|473.27|475.39|473.39|475.27|473.27|20
1605727120000|2020-11-18 19:18:40|475.29|473.29|475.43|473.43|475.43|473.43|475.28|473.28|14
1605727130000|2020-11-18 19:18:50|475.44|473.44|475.48|473.48|475.48|473.48|475.39|473.39|16
1605727140000|2020-11-18 19:19:00|475.5|473.5|475.45|473.45|475.5|473.5|475.43|473.43|17
1605727150000|2020-11-18 19:19:10|475.48|473.48|475.69|473.69|475.71|473.71|475.44|473.44|15
1605727160000|2020-11-18 19:19:20|475.72|473.72|475.92|473.92|476.02|474.02|475.72|473.72|30
1605727170000|2020-11-18 19:19:30|475.85|473.85|475.85|473.85|475.88|473.88|475.72|473.72|23
1605727180000|2020-11-18 19:19:40|475.84|473.84|475.79|473.79|475.86|473.86|475.75|473.75|21
1605727190000|2020-11-18 19:19:50|475.77|473.77|475.63|473.63|475.77|473.77|475.57|473.57|29
1605727200000|2020-11-18 19:20:00|475.62|473.62|475.66|473.66|475.66|473.66|475.58|473.58|18
1605727210000|2020-11-18 19:20:10|475.67|473.67|475.62|473.62|475.67|473.67|475.62|473.62|5
1605727220000|2020-11-18 19:20:20|475.61|473.61|475.56|473.56|475.62|473.62|475.38|473.38|20
1605727230000|2020-11-18 19:20:30|475.57|473.57|475.54|473.54|475.57|473.57|475.54|473.54|19
1605727240000|2020-11-18 19:20:40|475.55|473.55|475.51|473.51|475.56|473.56|475.51|473.51|15
1605727250000|2020-11-18 19:20:50|475.5|473.5|475.26|473.26|475.51|473.51|475.26|473.26|19
1605727260000|2020-11-18 19:21:00|475.29|473.29|475.45|473.45|475.47|473.47|475.29|473.29|22
1605727270000|2020-11-18 19:21:10|475.43|473.43|475.45|473.45|475.47|473.47|475.42|473.42|19
1605727280000|2020-11-18 19:21:20|475.44|473.44|475.62|473.62|475.62|473.62|475.44|473.44|21
1605727290000|2020-11-18 19:21:30|475.61|473.61|475.76|473.76|475.77|473.77|475.61|473.61|19
1605727300000|2020-11-18 19:21:40|475.74|473.74|475.62|473.62|475.76|473.76|475.61|473.61|21
1605727310000|2020-11-18 19:21:50|475.61|473.61|475.64|473.64|475.68|473.68|475.61|473.61|11
1605727320000|2020-11-18 19:22:00|475.65|473.65|475.79|473.79|475.79|473.79|475.65|473.65|18
1605727330000|2020-11-18 19:22:10|475.8|473.8|475.72|473.72|475.87|473.87|475.72|473.72|23
1605727340000|2020-11-18 19:22:20|475.71|473.71|475.77|473.77|475.77|473.77|475.71|473.71|15
1605727350000|2020-11-18 19:22:30|475.76|473.76|475.77|473.77|475.78|473.78|475.76|473.76|14
1605727360000|2020-11-18 19:22:40|475.78|473.78|475.77|473.77|475.78|473.78|475.76|473.76|4
1605727370000|2020-11-18 19:22:50|475.78|473.78|475.82|473.82|475.87|473.87|475.78|473.78|14
1605727380000|2020-11-18 19:23:00|475.81|473.81|475.77|473.77|475.82|473.82|475.76|473.76|13
1605727390000|2020-11-18 19:23:10|475.76|473.76|475.77|473.77|475.77|473.77|475.75|473.75|18
1605727400000|2020-11-18 19:23:20|475.78|473.78|475.9|473.9|475.9|473.9|475.75|473.75|14
1605727410000|2020-11-18 19:23:30|475.88|473.88|475.99|473.99|476.02|474.02|475.88|473.88|20
1605727420000|2020-11-18 19:23:40|475.98|473.98|475.85|473.85|476.03|474.03|475.85|473.85|20
1605727430000|2020-11-18 19:23:50|475.9|473.9|475.79|473.79|475.9|473.9|475.78|473.78|21
1605727440000|2020-11-18 19:24:00|475.78|473.78|475.8|473.8|475.81|473.81|475.78|473.78|5
1605727450000|2020-11-18 19:24:10|475.79|473.79|475.74|473.74|475.8|473.8|475.73|473.73|18
1605727460000|2020-11-18 19:24:20|475.73|473.73|475.78|473.78|475.78|473.78|475.73|473.73|17
1605727470000|2020-11-18 19:24:30|475.77|473.77|475.76|473.76|475.78|473.78|475.76|473.76|7
1605727480000|2020-11-18 19:24:40|475.75|473.75|475.77|473.77|475.77|473.77|475.71|473.71|10
1605727490000|2020-11-18 19:24:50|475.76|473.76|475.25|473.25|475.76|473.76|475.25|473.25|24
1605727500000|2020-11-18 19:25:00|475.23|473.23|474.97|472.97|475.23|473.23|474.96|472.96|27
1605727510000|2020-11-18 19:25:10|474.88|472.88|474.83|472.83|474.91|472.91|474.79|472.79|28
1605727520000|2020-11-18 19:25:20|474.82|472.82|475.07|473.07|475.08|473.08|474.78|472.78|33
1605727530000|2020-11-18 19:25:30|475.08|473.08|474.88|472.88|475.09|473.09|474.88|472.88|25
1605727540000|2020-11-18 19:25:40|474.89|472.89|474.69|472.69|474.89|472.89|474.68|472.68|17
1605727550000|2020-11-18 19:25:50|474.7|472.7|474.67|472.67|474.7|472.7|474.64|472.64|12
1605727560000|2020-11-18 19:26:00|474.66|472.66|474.62|472.62|474.67|472.67|474.59|472.59|7
1605727570000|2020-11-18 19:26:10|474.63|472.63|474.63|472.63|474.65|472.65|474.57|472.57|24
1605727580000|2020-11-18 19:26:20|474.64|472.64|474.44|472.44|474.64|472.64|474.44|472.44|24
1605727590000|2020-11-18 19:26:30|474.45|472.45|474.39|472.39|474.45|472.45|474.38|472.38|17
1605727600000|2020-11-18 19:26:40|474.36|472.36|473.96|471.96|474.38|472.38|473.96|471.96|22
1605727610000|2020-11-18 19:26:50|474|472|473.66|471.66|474.08|472.08|473.24|471.24|39
1605727620000|2020-11-18 19:27:00|473.61|471.61|473.62|471.62|473.64|471.64|473.24|471.24|32
1605727630000|2020-11-18 19:27:10|473.6|471.6|473.32|471.32|473.6|471.6|473.02|471.02|32
1605727640000|2020-11-18 19:27:20|473.28|471.28|473.59|471.59|473.61|471.61|473.24|471.24|28
1605727650000|2020-11-18 19:27:30|473.58|471.58|473.44|471.44|473.65|471.65|473.44|471.44|27
1605727660000|2020-11-18 19:27:40|473.55|471.55|473.92|471.92|473.94|471.94|473.4|471.4|34
1605727670000|2020-11-18 19:27:50|473.99|471.99|473.99|471.99|474|472|473.78|471.78|30
1605727680000|2020-11-18 19:28:00|473.98|471.98|474.02|472.02|474.05|472.05|473.98|471.98|21
1605727690000|2020-11-18 19:28:10|474.03|472.03|473.81|471.81|474.03|472.03|473.55|471.55|26
1605727700000|2020-11-18 19:28:20|473.84|471.84|473.21|471.21|473.84|471.84|473.21|471.21|30
1605727710000|2020-11-18 19:28:30|473.2|471.2|473.06|471.06|473.21|471.21|472.96|470.96|24
1605727720000|2020-11-18 19:28:40|473.08|471.08|473.36|471.36|473.37|471.37|472.98|470.98|29
1605727730000|2020-11-18 19:28:50|473.34|471.34|473.14|471.14|473.34|471.34|473.03|471.03|23
1605727740000|2020-11-18 19:29:00|473.16|471.16|473.34|471.34|473.36|471.36|473.14|471.14|22
1605727750000|2020-11-18 19:29:10|473.31|471.31|473.34|471.34|473.37|471.37|473.27|471.27|26
1605727760000|2020-11-18 19:29:20|473.36|471.36|473.38|471.38|473.4|471.4|473.36|471.36|15
1605727770000|2020-11-18 19:29:30|473.52|471.52|473.41|471.41|473.53|471.53|473.27|471.27|23
1605727780000|2020-11-18 19:29:40|473.46|471.46|473.43|471.43|473.5|471.5|473.41|471.41|12
1605727790000|2020-11-18 19:29:50|473.42|471.42|473.47|471.47|473.5|471.5|473.42|471.42|22
1605727800000|2020-11-18 19:30:00|473.48|471.48|473.17|471.17|473.48|471.48|473.1|471.1|24
1605727810000|2020-11-18 19:30:10|473.19|471.19|473.31|471.31|473.35|471.35|473.19|471.19|24
1605727820000|2020-11-18 19:30:20|473.32|471.32|473.33|471.33|473.42|471.42|473.25|471.25|26
1605727830000|2020-11-18 19:30:30|473.34|471.34|473.48|471.48|473.5|471.5|473.32|471.32|23
1605727840000|2020-11-18 19:30:40|473.49|471.49|473.51|471.51|473.52|471.52|473.46|471.46|20
1605727850000|2020-11-18 19:30:50|473.54|471.54|473.51|471.51|473.58|471.58|473.46|471.46|22
1605727860000|2020-11-18 19:31:00|473.39|471.39|473.25|471.25|473.42|471.42|473.22|471.22|25
1605727870000|2020-11-18 19:31:10|473.26|471.26|473.23|471.23|473.3|471.3|473.23|471.23|10
1605727880000|2020-11-18 19:31:20|473.22|471.22|472.83|470.83|473.23|471.23|472.83|470.83|16
1605727890000|2020-11-18 19:31:30|472.84|470.84|472.98|470.98|473.04|471.04|472.83|470.83|23
1605727900000|2020-11-18 19:31:40|472.99|470.99|473.06|471.06|473.14|471.14|472.99|470.99|16
1605727910000|2020-11-18 19:31:50|473.05|471.05|472.98|470.98|473.06|471.06|472.94|470.94|21
1605727920000|2020-11-18 19:32:00|472.95|470.95|472.68|470.68|472.95|470.95|472.68|470.68|17
1605727930000|2020-11-18 19:32:10|472.67|470.67|472.6|470.6|472.67|470.67|472.44|470.44|15
1605727940000|2020-11-18 19:32:20|472.61|470.61|472.94|470.94|472.97|470.97|472.61|470.61|28
1605727950000|2020-11-18 19:32:30|472.96|470.96|473.04|471.04|473.04|471.04|472.91|470.91|22
1605727960000|2020-11-18 19:32:40|473.03|471.03|473.17|471.17|473.25|471.25|473.03|471.03|23
1605727970000|2020-11-18 19:32:50|473.18|471.18|473.2|471.2|473.22|471.22|473.1|471.1|21
1605727980000|2020-11-18 19:33:00|473.17|471.17|473.15|471.15|473.2|471.2|473.1|471.1|23
1605727990000|2020-11-18 19:33:10|473.17|471.17|473.32|471.32|473.33|471.33|473.15|471.15|25
1605728000000|2020-11-18 19:33:20|473.3|471.3|473.17|471.17|473.33|471.33|473.13|471.13|30
1605728010000|2020-11-18 19:33:30|473.26|471.26|473.38|471.38|473.48|471.48|473.16|471.16|32
1605728020000|2020-11-18 19:33:40|473.47|471.47|473.66|471.66|473.66|471.66|473.45|471.45|26
1605728030000|2020-11-18 19:33:50|473.67|471.67|473.84|471.84|473.87|471.87|473.67|471.67|12
1605728040000|2020-11-18 19:34:00|473.85|471.85|473.99|471.99|474.17|472.17|473.85|471.85|22
1605728050000|2020-11-18 19:34:10|473.94|471.94|474.04|472.04|474.1|472.1|473.92|471.92|29
1605728060000|2020-11-18 19:34:20|473.96|471.96|474.07|472.07|474.13|472.13|473.95|471.95|23
1605728070000|2020-11-18 19:34:30|474.06|472.06|473.94|471.94|474.12|472.12|473.94|471.94|16
1605728080000|2020-11-18 19:34:40|473.93|471.93|473.83|471.83|473.95|471.95|473.83|471.83|12
1605728090000|2020-11-18 19:34:50|473.81|471.81|473.76|471.76|473.82|471.82|473.72|471.72|20
1605728100000|2020-11-18 19:35:00|473.77|471.77|473.5|471.5|473.77|471.77|473.43|471.43|19
1605728110000|2020-11-18 19:35:10|473.51|471.51|473.47|471.47|473.52|471.52|473.43|471.43|17
1605728120000|2020-11-18 19:35:20|473.45|471.45|473.5|471.5|473.53|471.53|473.44|471.44|16
1605728130000|2020-11-18 19:35:30|473.49|471.49|473.39|471.39|473.49|471.49|473.38|471.38|19
1605728140000|2020-11-18 19:35:40|473.4|471.4|473.19|471.19|473.4|471.4|473.19|471.19|10
1605728150000|2020-11-18 19:35:50|473.2|471.2|473.17|471.17|473.2|471.2|473.12|471.12|15
1605728160000|2020-11-18 19:36:00|473.18|471.18|473.45|471.45|473.57|471.57|473.18|471.18|29
1605728170000|2020-11-18 19:36:10|473.46|471.46|473.35|471.35|473.47|471.47|473.35|471.35|17
1605728180000|2020-11-18 19:36:20|473.36|471.36|473.42|471.42|473.42|471.42|473.36|471.36|13
1605728190000|2020-11-18 19:36:30|473.49|471.49|473.68|471.68|473.72|471.72|473.49|471.49|17
1605728200000|2020-11-18 19:36:40|473.67|471.67|473.67|471.67|473.68|471.68|473.65|471.65|10
1605728210000|2020-11-18 19:36:50|473.68|471.68|473.67|471.67|473.8|471.8|473.67|471.67|20
1605728220000|2020-11-18 19:37:00|473.68|471.68|473.79|471.79|473.8|471.8|473.68|471.68|18
1605728230000|2020-11-18 19:37:10|473.8|471.8|473.9|471.9|473.9|471.9|473.79|471.79|11
1605728240000|2020-11-18 19:37:20|473.88|471.88|474.04|472.04|474.04|472.04|473.88|471.88|14
1605728250000|2020-11-18 19:37:30|474|472|474.1|472.1|474.1|472.1|474|472|22
1605728260000|2020-11-18 19:37:40|474.08|472.08|474.04|472.04|474.09|472.09|474|472|26
1605728270000|2020-11-18 19:37:50|474.02|472.02|474.03|472.03|474.07|472.07|474|472|26
1605728280000|2020-11-18 19:38:00|474.06|472.06|474.18|472.18|474.18|472.18|474.03|472.03|19
1605728290000|2020-11-18 19:38:10|474.2|472.2|474.3|472.3|474.33|472.33|474.2|472.2|22
1605728300000|2020-11-18 19:38:20|474.24|472.24|474.12|472.12|474.26|472.26|474.12|472.12|9
1605728310000|2020-11-18 19:38:30|474.18|472.18|474.09|472.09|474.19|472.19|474.09|472.09|12
1605728320000|2020-11-18 19:38:40|474.03|472.03|473.84|471.84|474.11|472.11|473.82|471.82|17
1605728330000|2020-11-18 19:38:50|473.85|471.85|473.71|471.71|473.88|471.88|473.71|471.71|15
1605728340000|2020-11-18 19:39:00|473.7|471.7|473.57|471.57|473.7|471.7|473.57|471.57|10
1605728350000|2020-11-18 19:39:10|473.56|471.56|473.64|471.64|473.64|471.64|473.56|471.56|10
1605728360000|2020-11-18 19:39:20|473.75|471.75|473.84|471.84|473.84|471.84|473.75|471.75|15
1605728370000|2020-11-18 19:39:30|473.85|471.85|474|472|474.09|472.09|473.85|471.85|33
1605728380000|2020-11-18 19:39:40|473.99|471.99|474|472|474.02|472.02|473.99|471.99|8
1605728390000|2020-11-18 19:39:50|474.02|472.02|473.89|471.89|474.02|472.02|473.89|471.89|24
1605728400000|2020-11-18 19:40:00|473.83|471.83|473.77|471.77|473.83|471.83|473.73|471.73|19
1605728410000|2020-11-18 19:40:10|473.78|471.78|473.61|471.61|473.81|471.81|473.61|471.61|21
1605728420000|2020-11-18 19:40:20|473.67|471.67|473.63|471.63|473.72|471.72|473.62|471.62|19
1605728430000|2020-11-18 19:40:30|473.61|471.61|473.68|471.68|473.69|471.69|473.6|471.6|7
1605728440000|2020-11-18 19:40:40|473.72|471.72|474.01|472.01|474.02|472.02|473.72|471.72|23
1605728450000|2020-11-18 19:40:50|474|472|474.14|472.14|474.15|472.15|474|472|20
1605728460000|2020-11-18 19:41:00|474.15|472.15|474.16|472.16|474.19|472.19|474.15|472.15|18
1605728470000|2020-11-18 19:41:10|474.14|472.14|474.07|472.07|474.15|472.15|474.04|472.04|19
1605728480000|2020-11-18 19:41:20|474.04|472.04|474.18|472.18|474.19|472.19|474.03|472.03|17
1605728490000|2020-11-18 19:41:30|474.12|472.12|474.15|472.15|474.2|472.2|474.09|472.09|15
1605728500000|2020-11-18 19:41:40|474.14|472.14|474.18|472.18|474.33|472.33|474.14|472.14|17
1605728510000|2020-11-18 19:41:50|474.19|472.19|474.17|472.17|474.19|472.19|474.08|472.08|21
1605728520000|2020-11-18 19:42:00|474.18|472.18|474.06|472.06|474.18|472.18|474.03|472.03|18
1605728530000|2020-11-18 19:42:10|474.03|472.03|473.72|471.72|474.05|472.05|473.7|471.7|26
1605728540000|2020-11-18 19:42:20|473.69|471.69|473.55|471.55|473.69|471.69|473.54|471.54|14
1605728550000|2020-11-18 19:42:30|473.54|471.54|473.97|471.97|473.98|471.98|473.54|471.54|27
1605728560000|2020-11-18 19:42:40|473.95|471.95|473.82|471.82|473.95|471.95|473.82|471.82|19
1605728570000|2020-11-18 19:42:50|473.83|471.83|473.74|471.74|473.85|471.85|473.73|471.73|17
1605728580000|2020-11-18 19:43:00|473.71|471.71|473.85|471.85|473.87|471.87|473.69|471.69|25
1605728590000|2020-11-18 19:43:10|473.84|471.84|474.39|472.39|474.39|472.39|473.84|471.84|32
1605728600000|2020-11-18 19:43:20|474.38|472.38|474.36|472.36|474.38|472.38|474.23|472.23|25
1605728610000|2020-11-18 19:43:30|474.37|472.37|474.36|472.36|474.38|472.38|474.3|472.3|25
1605728620000|2020-11-18 19:43:40|474.37|472.37|474.43|472.43|474.46|472.46|474.33|472.33|21
1605728630000|2020-11-18 19:43:50|474.44|472.44|474.48|472.48|474.48|472.48|474.37|472.37|26
1605728640000|2020-11-18 19:44:00|474.47|472.47|474.41|472.41|474.49|472.49|474.4|472.4|22
1605728650000|2020-11-18 19:44:10|474.4|472.4|474.21|472.21|474.46|472.46|474.2|472.2|21
1605728660000|2020-11-18 19:44:20|474.2|472.2|474.34|472.34|474.39|472.39|474.2|472.2|21
1605728670000|2020-11-18 19:44:30|474.33|472.33|474.37|472.37|474.4|472.4|474.27|472.27|12
1605728680000|2020-11-18 19:44:40|474.36|472.36|474.35|472.35|474.39|472.39|474.34|472.34|13
1605728690000|2020-11-18 19:44:50|474.34|472.34|474.25|472.25|474.34|472.34|474.25|472.25|13
1605728700000|2020-11-18 19:45:00|474.27|472.27|474.33|472.33|474.35|472.35|474.27|472.27|25
1605728710000|2020-11-18 19:45:10|474.32|472.32|474.25|472.25|474.35|472.35|474.24|472.24|22
1605728720000|2020-11-18 19:45:20|474.24|472.24|473.8|471.8|474.24|472.24|473.8|471.8|22
1605728730000|2020-11-18 19:45:30|473.77|471.77|473.7|471.7|473.77|471.77|473.7|471.7|8
1605728740000|2020-11-18 19:45:40|473.72|471.72|473.69|471.69|473.73|471.73|473.69|471.69|10
1605728750000|2020-11-18 19:45:50|473.68|471.68|473.67|471.67|473.69|471.69|473.67|471.67|8
1605728760000|2020-11-18 19:46:00|473.65|471.65|473.62|471.62|473.65|471.65|473.57|471.57|19
1605728770000|2020-11-18 19:46:10|473.68|471.68|473.61|471.61|473.69|471.69|473.54|471.54|21
1605728780000|2020-11-18 19:46:20|473.62|471.62|473.99|471.99|473.99|471.99|473.62|471.62|25
1605728790000|2020-11-18 19:46:30|474.02|472.02|473.96|471.96|474.04|472.04|473.94|471.94|14
1605728800000|2020-11-18 19:46:40|473.97|471.97|474.02|472.02|474.03|472.03|473.96|471.96|10
1605728810000|2020-11-18 19:46:50|474.05|472.05|474.12|472.12|474.16|472.16|474.05|472.05|13
1605728820000|2020-11-18 19:47:00|474.13|472.13|474.29|472.29|474.3|472.3|474.13|472.13|11
1605728830000|2020-11-18 19:47:10|474.3|472.3|474.26|472.26|474.32|472.32|474.25|472.25|12
1605728840000|2020-11-18 19:47:20|474.24|472.24|474.31|472.31|474.31|472.31|474.24|472.24|17
1605728850000|2020-11-18 19:47:30|474.3|472.3|474.32|472.32|474.32|472.32|474.22|472.22|15
1605728860000|2020-11-18 19:47:40|474.31|472.31|474.24|472.24|474.34|472.34|474.22|472.22|18
1605728870000|2020-11-18 19:47:50|474.23|472.23|474.22|472.22|474.31|472.31|474.21|472.21|26
1605728880000|2020-11-18 19:48:00|474.2|472.2|474.18|472.18|474.25|472.25|474.18|472.18|22
1605728890000|2020-11-18 19:48:10|474.19|472.19|474|472|474.19|472.19|473.99|471.99|14
1605728900000|2020-11-18 19:48:20|473.99|471.99|474.02|472.02|474.06|472.06|473.96|471.96|22
1605728910000|2020-11-18 19:48:30|474.03|472.03|473.9|471.9|474.03|472.03|473.9|471.9|13
1605728920000|2020-11-18 19:48:40|473.89|471.89|473.91|471.91|473.91|471.91|473.88|471.88|12
1605728930000|2020-11-18 19:48:50|473.9|471.9|473.59|471.59|473.9|471.9|473.58|471.58|13
1605728940000|2020-11-18 19:49:00|473.58|471.58|473.63|471.63|473.69|471.69|473.58|471.58|11
1605728950000|2020-11-18 19:49:10|473.62|471.62|473.61|471.61|473.69|471.69|473.61|471.61|12
1605728960000|2020-11-18 19:49:20|473.6|471.6|473.57|471.57|473.76|471.76|473.57|471.57|20
1605728970000|2020-11-18 19:49:30|473.58|471.58|473.47|471.47|473.58|471.58|473.46|471.46|16
1605728980000|2020-11-18 19:49:40|473.38|471.38|473.2|471.2|473.38|471.38|473.2|471.2|11
1605728990000|2020-11-18 19:49:50|473.19|471.19|473.2|471.2|473.2|471.2|473.15|471.15|10
1605729000000|2020-11-18 19:50:00|473.18|471.18|473.14|471.14|473.19|471.19|473.08|471.08|16
1605729010000|2020-11-18 19:50:10|473.12|471.12|473.09|471.09|473.17|471.17|473.02|471.02|20
1605729020000|2020-11-18 19:50:20|473.11|471.11|472.72|470.72|473.12|471.12|472.69|470.69|27
1605729030000|2020-11-18 19:50:30|472.71|470.71|473.02|471.02|473.04|471.04|472.7|470.7|14
1605729040000|2020-11-18 19:50:40|473|471|473.03|471.03|473.14|471.14|472.9|470.9|24
1605729050000|2020-11-18 19:50:50|473.02|471.02|472.74|470.74|473.02|471.02|472.73|470.73|23
1605729060000|2020-11-18 19:51:00|472.7|470.7|472.58|470.58|472.73|470.73|472.58|470.58|24
1605729070000|2020-11-18 19:51:10|472.59|470.59|472.48|470.48|472.63|470.63|472.48|470.48|25
1605729080000|2020-11-18 19:51:20|472.5|470.5|472.29|470.29|472.5|470.5|472.29|470.29|27
1605729090000|2020-11-18 19:51:30|472.3|470.3|472.26|470.26|472.41|470.41|472.26|470.26|25
1605729100000|2020-11-18 19:51:40|472.25|470.25|472.09|470.09|472.25|470.25|472.09|470.09|16
1605729110000|2020-11-18 19:51:50|472.04|470.04|472.47|470.47|472.48|470.48|472|470|26
1605729120000|2020-11-18 19:52:00|472.46|470.46|472.8|470.8|472.81|470.81|472.46|470.46|20
1605729130000|2020-11-18 19:52:10|472.79|470.79|472.54|470.54|472.81|470.81|472.54|470.54|26
1605729140000|2020-11-18 19:52:20|472.51|470.51|472.31|470.31|472.51|470.51|472.31|470.31|22
1605729150000|2020-11-18 19:52:30|472.3|470.3|472.36|470.36|472.37|470.37|472.22|470.22|20
1605729160000|2020-11-18 19:52:40|472.35|470.35|472.82|470.82|472.82|470.82|472.35|470.35|17
1605729170000|2020-11-18 19:52:50|472.77|470.77|472.85|470.85|472.98|470.98|472.77|470.77|22
1605729180000|2020-11-18 19:53:00|472.87|470.87|472.93|470.93|472.96|470.96|472.85|470.85|22
1605729190000|2020-11-18 19:53:10|472.95|470.95|473.07|471.07|473.14|471.14|472.95|470.95|21
1605729200000|2020-11-18 19:53:20|473.06|471.06|472.9|470.9|473.14|471.14|472.89|470.89|25
1605729210000|2020-11-18 19:53:30|472.87|470.87|472.87|470.87|472.9|470.9|472.68|470.68|27
1605729220000|2020-11-18 19:53:40|472.88|470.88|472.8|470.8|472.94|470.94|472.8|470.8|13
1605729230000|2020-11-18 19:53:50|472.82|470.82|473.01|471.01|473.02|471.02|472.82|470.82|16
1605729240000|2020-11-18 19:54:00|473.05|471.05|473.14|471.14|473.18|471.18|473.01|471.01|27
1605729250000|2020-11-18 19:54:10|473.17|471.17|473.4|471.4|473.4|471.4|473.12|471.12|24
1605729260000|2020-11-18 19:54:20|473.41|471.41|473.64|471.64|473.64|471.64|473.38|471.38|27
1605729270000|2020-11-18 19:54:30|473.67|471.67|473.48|471.48|473.67|471.67|473.48|471.48|15
1605729280000|2020-11-18 19:54:40|473.43|471.43|473.26|471.26|473.46|471.46|473.25|471.25|22
1605729290000|2020-11-18 19:54:50|473.25|471.25|473.38|471.38|473.41|471.41|473.19|471.19|19
1605729300000|2020-11-18 19:55:00|473.35|471.35|473.54|471.54|473.55|471.55|473.35|471.35|16
1605729310000|2020-11-18 19:55:10|473.55|471.55|473.56|471.56|473.59|471.59|473.54|471.54|19
1605729320000|2020-11-18 19:55:20|473.53|471.53|473.59|471.59|473.61|471.61|473.52|471.52|14
1605729330000|2020-11-18 19:55:30|473.58|471.58|473.61|471.61|473.63|471.63|473.58|471.58|15
1605729340000|2020-11-18 19:55:40|473.64|471.64|473.68|471.68|473.71|471.71|473.57|471.57|17
1605729350000|2020-11-18 19:55:50|473.67|471.67|473.85|471.85|473.85|471.85|473.66|471.66|21
1605729360000|2020-11-18 19:56:00|473.82|471.82|473.7|471.7|473.86|471.86|473.7|471.7|27
1605729370000|2020-11-18 19:56:10|473.75|471.75|473.72|471.72|473.77|471.77|473.72|471.72|16
1605729380000|2020-11-18 19:56:20|473.71|471.71|473.73|471.73|473.73|471.73|473.71|471.71|3
1605729390000|2020-11-18 19:56:30|473.71|471.71|474.11|472.11|474.11|472.11|473.71|471.71|12
1605729400000|2020-11-18 19:56:40|474.12|472.12|474.08|472.08|474.18|472.18|474.08|472.08|15
1605729410000|2020-11-18 19:56:50|474.09|472.09|474.09|472.09|474.09|472.09|474.09|472.09|1
1605729420000|2020-11-18 19:57:00|474.07|472.07|474.06|472.06|474.08|472.08|474.06|472.06|6
1605729430000|2020-11-18 19:57:10|474.07|472.07|474.08|472.08|474.08|472.08|474.06|472.06|12
1605729440000|2020-11-18 19:57:20|474.1|472.1|474.12|472.12|474.15|472.15|474.1|472.1|5
1605729450000|2020-11-18 19:57:30|474.11|472.11|474.16|472.16|474.16|472.16|474.11|472.11|4
1605729460000|2020-11-18 19:57:40|474.15|472.15|474.4|472.4|474.43|472.43|474.15|472.15|22
1605729470000|2020-11-18 19:57:50|474.41|472.41|474.41|472.41|474.55|472.55|474.32|472.32|24
1605729480000|2020-11-18 19:58:00|474.42|472.42|474.42|472.42|474.46|472.46|474.39|472.39|9
1605729490000|2020-11-18 19:58:10|474.41|472.41|474.24|472.24|474.43|472.43|474.24|472.24|9
1605729500000|2020-11-18 19:58:20|474.26|472.26|474.5|472.5|474.5|472.5|474.26|472.26|9
1605729510000|2020-11-18 19:58:30|474.48|472.48|474.38|472.38|474.48|472.48|474.38|472.38|11
1605729520000|2020-11-18 19:58:40|474.37|472.37|474.32|472.32|474.4|472.4|474.32|472.32|13
1605729530000|2020-11-18 19:58:50|474.33|472.33|474.23|472.23|474.33|472.33|474.21|472.21|8
1605729540000|2020-11-18 19:59:00|474.22|472.22|474.21|472.21|474.23|472.23|474.21|472.21|4
1605729550000|2020-11-18 19:59:10|474.2|472.2|474.2|472.2|474.2|472.2|474.2|472.2|1
1605729560000|2020-11-18 19:59:20|474.22|472.22|474.18|472.18|474.22|472.22|474.18|472.18|2
1605729570000|2020-11-18 19:59:30|474.14|472.14|474.14|472.14|474.14|472.14|474.14|472.14|1
1605729580000|2020-11-18 19:59:40|474.15|472.15|474.14|472.14|474.15|472.15|474.14|472.14|2
1605729590000|2020-11-18 19:59:50|474.15|472.15|474.44|472.44|474.44|472.44|474.15|472.15|17
1605729600000|2020-11-18 20:00:00|474.46|472.46|474.01|472.01|474.46|472.46|474.01|472.01|18
1605729610000|2020-11-18 20:00:10|474.02|472.02|473.97|471.97|474.02|472.02|473.97|471.97|7
1605729620000|2020-11-18 20:00:20|473.99|471.99|474.19|472.19|474.2|472.2|473.97|471.97|18
1605729630000|2020-11-18 20:00:30|474.2|472.2|473.88|471.88|474.2|472.2|473.88|471.88|18
1605729640000|2020-11-18 20:00:40|473.89|471.89|473.66|471.66|473.89|471.89|473.66|471.66|15
1605729650000|2020-11-18 20:00:50|473.63|471.63|473.67|471.67|473.93|471.93|473.58|471.58|22
1605729660000|2020-11-18 20:01:00|473.66|471.66|473.55|471.55|473.66|471.66|473.49|471.49|16
1605729670000|2020-11-18 20:01:10|473.56|471.56|473.28|471.28|473.56|471.56|473.28|471.28|17
1605729680000|2020-11-18 20:01:20|473.3|471.3|473.43|471.43|473.43|471.43|473.28|471.28|16
1605729690000|2020-11-18 20:01:30|473.44|471.44|473.52|471.52|473.53|471.53|473.43|471.43|17
1605729700000|2020-11-18 20:01:40|473.53|471.53|473.59|471.59|473.61|471.61|473.48|471.48|10
1605729710000|2020-11-18 20:01:50|473.6|471.6|473.45|471.45|473.6|471.6|473.45|471.45|10
1605729720000|2020-11-18 20:02:00|473.46|471.46|473.6|471.6|473.61|471.61|473.46|471.46|18
1605729730000|2020-11-18 20:02:10|473.62|471.62|473.49|471.49|473.62|471.62|473.49|471.49|11
1605729740000|2020-11-18 20:02:20|473.5|471.5|473.54|471.54|473.57|471.57|473.45|471.45|13
1605729750000|2020-11-18 20:02:30|473.53|471.53|473.51|471.51|473.53|471.53|473.48|471.48|11
1605729760000|2020-11-18 20:02:40|473.53|471.53|473.49|471.49|473.54|471.54|473.49|471.49|11
1605729770000|2020-11-18 20:02:50|473.46|471.46|473.24|471.24|473.46|471.46|473.24|471.24|19
1605729780000|2020-11-18 20:03:00|473.22|471.22|473.09|471.09|473.22|471.22|473.05|471.05|14
1605729790000|2020-11-18 20:03:10|473.04|471.04|473.15|471.15|473.29|471.29|473|471|26
1605729800000|2020-11-18 20:03:20|473.17|471.17|472.98|470.98|473.18|471.18|472.98|470.98|26
1605729810000|2020-11-18 20:03:30|472.99|470.99|472.94|470.94|472.99|470.99|472.87|470.87|20
1605729820000|2020-11-18 20:03:40|472.95|470.95|472.83|470.83|472.95|470.95|472.83|470.83|14
1605729830000|2020-11-18 20:03:50|472.82|470.82|472.82|470.82|472.88|470.88|472.81|470.81|12
1605729840000|2020-11-18 20:04:00|472.81|470.81|472.85|470.85|472.98|470.98|472.77|470.77|15
1605729850000|2020-11-18 20:04:10|472.86|470.86|473.18|471.18|473.19|471.19|472.83|470.83|12
1605729860000|2020-11-18 20:04:20|473.19|471.19|473.31|471.31|473.31|471.31|473.19|471.19|20
1605729870000|2020-11-18 20:04:30|473.3|471.3|473.24|471.24|473.3|471.3|473.23|471.23|10
1605729880000|2020-11-18 20:04:40|473.21|471.21|473|471|473.22|471.22|473|471|13
1605729890000|2020-11-18 20:04:50|472.99|470.99|472.91|470.91|472.99|470.99|472.91|470.91|10
1605729900000|2020-11-18 20:05:00|472.9|470.9|473.09|471.09|473.16|471.16|472.89|470.89|21
1605729910000|2020-11-18 20:05:10|473.07|471.07|473.11|471.11|473.22|471.22|473.07|471.07|25
1605729920000|2020-11-18 20:05:20|473.12|471.12|473.25|471.25|473.27|471.27|473.12|471.12|26
1605729930000|2020-11-18 20:05:30|473.24|471.24|473.37|471.37|473.37|471.37|473.24|471.24|16
1605729940000|2020-11-18 20:05:40|473.35|471.35|473.41|471.41|473.42|471.42|473.27|471.27|21
1605729950000|2020-11-18 20:05:50|473.43|471.43|473.51|471.51|473.53|471.53|473.43|471.43|12
1605729960000|2020-11-18 20:06:00|473.49|471.49|473.46|471.46|473.53|471.53|473.44|471.44|9
1605729970000|2020-11-18 20:06:10|473.5|471.5|473.34|471.34|473.5|471.5|473.31|471.31|13
1605729980000|2020-11-18 20:06:20|473.33|471.33|473.21|471.21|473.33|471.33|473.21|471.21|10
1605729990000|2020-11-18 20:06:30|473.22|471.22|473.14|471.14|473.22|471.22|473.13|471.13|10
1605730000000|2020-11-18 20:06:40|473.17|471.17|473.12|471.12|473.28|471.28|473.12|471.12|18
1605730010000|2020-11-18 20:06:50|473.13|471.13|473.26|471.26|473.26|471.26|473.11|471.11|11
1605730020000|2020-11-18 20:07:00|473.25|471.25|473.28|471.28|473.36|471.36|473.25|471.25|21
1605730030000|2020-11-18 20:07:10|473.29|471.29|473.39|471.39|473.41|471.41|473.28|471.28|13
1605730040000|2020-11-18 20:07:20|473.42|471.42|473.62|471.62|473.63|471.63|473.4|471.4|26
1605730050000|2020-11-18 20:07:30|473.67|471.67|473.71|471.71|473.73|471.73|473.58|471.58|20
1605730060000|2020-11-18 20:07:40|473.75|471.75|473.83|471.83|473.95|471.95|473.73|471.73|21
1605730070000|2020-11-18 20:07:50|473.84|471.84|473.8|471.8|473.88|471.88|473.8|471.8|11
1605730080000|2020-11-18 20:08:00|473.77|471.77|473.92|471.92|473.92|471.92|473.73|471.73|17
1605730090000|2020-11-18 20:08:10|473.9|471.9|473.94|471.94|473.97|471.97|473.9|471.9|6
1605730100000|2020-11-18 20:08:20|473.93|471.93|473.95|471.95|473.95|471.95|473.9|471.9|11
1605730110000|2020-11-18 20:08:30|473.94|471.94|474.06|472.06|474.16|472.16|473.94|471.94|11
1605730120000|2020-11-18 20:08:40|474.05|472.05|474.15|472.15|474.25|472.25|474.05|472.05|14
1605730130000|2020-11-18 20:08:50|474.16|472.16|474.26|472.26|474.27|472.27|474.16|472.16|9
1605730140000|2020-11-18 20:09:00|474.25|472.25|474.01|472.01|474.25|472.25|474|472|12
1605730150000|2020-11-18 20:09:10|474.05|472.05|474.16|472.16|474.17|472.17|474.04|472.04|10
1605730160000|2020-11-18 20:09:20|474.15|472.15|474|472|474.16|472.16|473.98|471.98|11
1605730170000|2020-11-18 20:09:30|473.96|471.96|473.97|471.97|473.98|471.98|473.95|471.95|6
1605730180000|2020-11-18 20:09:40|474.01|472.01|473.99|471.99|474.01|472.01|473.98|471.98|5
1605730190000|2020-11-18 20:09:50|474|472|474.33|472.33|474.33|472.33|474|472|10
1605730200000|2020-11-18 20:10:00|474.34|472.34|474.28|472.28|474.34|472.34|474.28|472.28|6
1605730210000|2020-11-18 20:10:10|474.27|472.27|474.33|472.33|474.33|472.33|474.27|472.27|8
1605730220000|2020-11-18 20:10:20|474.32|472.32|474.49|472.49|474.49|472.49|474.32|472.32|10
1605730230000|2020-11-18 20:10:30|474.48|472.48|474.42|472.42|474.48|472.48|474.37|472.37|11
1605730240000|2020-11-18 20:10:40|474.43|472.43|474.44|472.44|474.44|472.44|474.43|472.43|4
1605730250000|2020-11-18 20:10:50|474.45|472.45|474.44|472.44|474.45|472.45|474.44|472.44|2
1605730260000|2020-11-18 20:11:00|474.45|472.45|474.45|472.45|474.45|472.45|474.44|472.44|5
1605730270000|2020-11-18 20:11:10|474.46|472.46|474.5|472.5|474.51|472.51|474.44|472.44|12
1605730280000|2020-11-18 20:11:20|474.51|472.51|474.71|472.71|474.78|472.78|474.5|472.5|22
1605730290000|2020-11-18 20:11:30|474.7|472.7|474.72|472.72|474.75|472.75|474.7|472.7|22
1605730300000|2020-11-18 20:11:40|474.73|472.73|474.7|472.7|474.75|472.75|474.61|472.61|33
1605730310000|2020-11-18 20:11:50|474.71|472.71|474.57|472.57|474.71|472.71|474.57|472.57|12
1605730320000|2020-11-18 20:12:00|474.53|472.53|474.47|472.47|474.55|472.55|474.46|472.46|15
1605730330000|2020-11-18 20:12:10|474.46|472.46|474.23|472.23|474.46|472.46|474.23|472.23|25
1605730340000|2020-11-18 20:12:20|474.18|472.18|473.99|471.99|474.18|472.18|473.99|471.99|22
1605730350000|2020-11-18 20:12:30|473.97|471.97|473.91|471.91|473.97|471.97|473.8|471.8|16
1605730360000|2020-11-18 20:12:40|473.89|471.89|473.62|471.62|473.89|471.89|473.49|471.49|18
1605730370000|2020-11-18 20:12:50|473.6|471.6|473.21|471.21|473.6|471.6|473.21|471.21|21
1605730380000|2020-11-18 20:13:00|473.2|471.2|473.19|471.19|473.23|471.23|473.18|471.18|13
1605730390000|2020-11-18 20:13:10|473.18|471.18|473.17|471.17|473.18|471.18|473.14|471.14|8
1605730400000|2020-11-18 20:13:20|473.18|471.18|473.28|471.28|473.38|471.38|473.18|471.18|18
1605730410000|2020-11-18 20:13:30|473.29|471.29|473.13|471.13|473.37|471.37|473.13|471.13|18
1605730420000|2020-11-18 20:13:40|473.14|471.14|472.92|470.92|473.16|471.16|472.92|470.92|18
1605730430000|2020-11-18 20:13:50|472.94|470.94|472.89|470.89|473.08|471.08|472.88|470.88|25
1605730440000|2020-11-18 20:14:00|472.82|470.82|472.76|470.76|472.86|470.86|472.75|470.75|17
1605730450000|2020-11-18 20:14:10|472.77|470.77|472.87|470.87|472.92|470.92|472.77|470.77|15
1605730460000|2020-11-18 20:14:20|472.86|470.86|472.71|470.71|472.86|470.86|472.71|470.71|14
1605730470000|2020-11-18 20:14:30|472.68|470.68|472.55|470.55|472.68|470.68|472.55|470.55|11
1605730480000|2020-11-18 20:14:40|472.56|470.56|472.54|470.54|472.56|470.56|472.54|470.54|3
1605730490000|2020-11-18 20:14:50|472.52|470.52|472.27|470.27|472.52|470.52|472.27|470.27|10
1605730500000|2020-11-18 20:15:00|472.25|470.25|472.2|470.2|472.25|470.25|472.04|470.04|20
1605730510000|2020-11-18 20:15:10|472.21|470.21|472.42|470.42|472.53|470.53|472.21|470.21|20
1605730520000|2020-11-18 20:15:20|472.46|470.46|472.7|470.7|472.7|470.7|472.46|470.46|10
1605730530000|2020-11-18 20:15:30|472.71|470.71|472.88|470.88|472.91|470.91|472.7|470.7|34
1605730540000|2020-11-18 20:15:40|472.93|470.93|472.94|470.94|472.95|470.95|472.77|470.77|29
1605730550000|2020-11-18 20:15:50|472.93|470.93|473.05|471.05|473.07|471.07|472.92|470.92|28
1605730560000|2020-11-18 20:16:00|473.06|471.06|473.27|471.27|473.33|471.33|473.06|471.06|25
1605730570000|2020-11-18 20:16:10|473.17|471.17|473.2|471.2|473.2|471.2|473.03|471.03|24
1605730580000|2020-11-18 20:16:20|473.19|471.19|473.48|471.48|473.48|471.48|473.05|471.05|26
1605730590000|2020-11-18 20:16:30|473.5|471.5|473.92|471.92|473.98|471.98|473.39|471.39|34
1605730600000|2020-11-18 20:16:40|473.91|471.91|473.79|471.79|473.91|471.91|473.76|471.76|27
1605730610000|2020-11-18 20:16:50|473.76|471.76|473.91|471.91|473.91|471.91|473.72|471.72|31
1605730620000|2020-11-18 20:17:00|473.9|471.9|474.04|472.04|474.07|472.07|473.8|471.8|31
1605730630000|2020-11-18 20:17:10|474.03|472.03|474.48|472.48|474.63|472.63|474.03|472.03|30
1605730640000|2020-11-18 20:17:20|474.45|472.45|474.2|472.2|474.49|472.49|474.19|472.19|28
1605730650000|2020-11-18 20:17:30|474.19|472.19|474.31|472.31|474.38|472.38|473.98|471.98|21
1605730660000|2020-11-18 20:17:40|474.36|472.36|474.53|472.53|474.57|472.57|474.29|472.29|19
1605730670000|2020-11-18 20:17:50|474.52|472.52|474.51|472.51|474.61|472.61|474.33|472.33|33
1605730680000|2020-11-18 20:18:00|474.52|472.52|474.23|472.23|474.52|472.52|474.2|472.2|23
1605730690000|2020-11-18 20:18:10|474.26|472.26|474.39|472.39|474.42|472.42|474.26|472.26|20
1605730700000|2020-11-18 20:18:20|474.38|472.38|474.35|472.35|474.41|472.41|474.34|472.34|16
1605730710000|2020-11-18 20:18:30|474.32|472.32|474.25|472.25|474.32|472.32|474.25|472.25|9
1605730720000|2020-11-18 20:18:40|474.26|472.26|474.03|472.03|474.31|472.31|474.03|472.03|17
1605730730000|2020-11-18 20:18:50|473.99|471.99|474.13|472.13|474.27|472.27|473.84|471.84|20
1605730740000|2020-11-18 20:19:00|474.12|472.12|474.1|472.1|474.13|472.13|474.1|472.1|5
1605730750000|2020-11-18 20:19:10|474.11|472.11|474.1|472.1|474.11|472.11|474.03|472.03|10
1605730760000|2020-11-18 20:19:20|474.09|472.09|474.06|472.06|474.09|472.09|474.05|472.05|5
1605730770000|2020-11-18 20:19:30|474.03|472.03|474|472|474.03|472.03|473.97|471.97|12
1605730780000|2020-11-18 20:19:40|474.02|472.02|473.71|471.71|474.04|472.04|473.71|471.71|13
1605730790000|2020-11-18 20:19:50|473.7|471.7|474.06|472.06|474.06|472.06|473.7|471.7|13
1605730800000|2020-11-18 20:20:00|474.07|472.07|474.08|472.08|474.11|472.11|474.04|472.04|12
1605730810000|2020-11-18 20:20:10|474.09|472.09|473.97|471.97|474.09|472.09|473.96|471.96|20
1605730820000|2020-11-18 20:20:20|473.99|471.99|474.01|472.01|474.07|472.07|473.99|471.99|13
1605730830000|2020-11-18 20:20:30|473.97|471.97|473.97|471.97|473.97|471.97|473.92|471.92|10
1605730840000|2020-11-18 20:20:40|473.98|471.98|473.77|471.77|473.99|471.99|473.77|471.77|15
1605730850000|2020-11-18 20:20:50|473.76|471.76|473.66|471.66|473.76|471.76|473.57|471.57|19
1605730860000|2020-11-18 20:21:00|473.68|471.68|473.6|471.6|473.69|471.69|473.53|471.53|21
1605730870000|2020-11-18 20:21:10|473.58|471.58|473.37|471.37|473.58|471.58|473.37|471.37|19
1605730880000|2020-11-18 20:21:20|473.36|471.36|473.51|471.51|473.52|471.52|473.36|471.36|15
1605730890000|2020-11-18 20:21:30|473.5|471.5|473.47|471.47|473.5|471.5|473.43|471.43|8
1605730900000|2020-11-18 20:21:40|473.39|471.39|473.4|471.4|473.41|471.41|473.38|471.38|10
1605730910000|2020-11-18 20:21:50|473.39|471.39|473.29|471.29|473.4|471.4|473.29|471.29|9
1605730920000|2020-11-18 20:22:00|473.27|471.27|473.37|471.37|473.37|471.37|473.27|471.27|10
1605730930000|2020-11-18 20:22:10|473.38|471.38|473.36|471.36|473.39|471.39|473.36|471.36|13
1605730940000|2020-11-18 20:22:20|473.33|471.33|473.33|471.33|473.35|471.35|473.32|471.32|9
1605730950000|2020-11-18 20:22:30|473.32|471.32|473.35|471.35|473.35|471.35|473.32|471.32|3
1605730960000|2020-11-18 20:22:40|473.37|471.37|473.19|471.19|473.37|471.37|473.19|471.19|11
1605730970000|2020-11-18 20:22:50|473.18|471.18|473.14|471.14|473.18|471.18|473.06|471.06|18
1605730980000|2020-11-18 20:23:00|473.15|471.15|473.25|471.25|473.26|471.26|473.15|471.15|9
1605730990000|2020-11-18 20:23:10|473.28|471.28|473.31|471.31|473.41|471.41|473.27|471.27|13
1605731000000|2020-11-18 20:23:20|473.32|471.32|473.2|471.2|473.4|471.4|473.2|471.2|12
1605731010000|2020-11-18 20:23:30|473.21|471.21|473.12|471.12|473.21|471.21|473.12|471.12|11
1605731020000|2020-11-18 20:23:40|473.11|471.11|473.18|471.18|473.2|471.2|473.11|471.11|13
1605731030000|2020-11-18 20:23:50|473.15|471.15|473.13|471.13|473.15|471.15|473.12|471.12|7
1605731040000|2020-11-18 20:24:00|473.12|471.12|473.09|471.09|473.12|471.12|473.08|471.08|4
1605731050000|2020-11-18 20:24:10|473.1|471.1|473.28|471.28|473.28|471.28|473.1|471.1|9
1605731060000|2020-11-18 20:24:20|473.29|471.29|473.29|471.29|473.29|471.29|473.29|471.29|1
1605731070000|2020-11-18 20:24:30|473.28|471.28|473.26|471.26|473.28|471.28|473.26|471.26|7
1605731080000|2020-11-18 20:24:40|473.25|471.25|473.24|471.24|473.25|471.25|473.17|471.17|14
1605731090000|2020-11-18 20:24:50|473.2|471.2|473.13|471.13|473.24|471.24|473.13|471.13|18
1605731100000|2020-11-18 20:25:00|473.12|471.12|473.1|471.1|473.12|471.12|473.1|471.1|9
1605731110000|2020-11-18 20:25:10|473.09|471.09|473.07|471.07|473.1|471.1|473.07|471.07|9
1605731120000|2020-11-18 20:25:20|473.06|471.06|473.2|471.2|473.27|471.27|473.06|471.06|13
1605731130000|2020-11-18 20:25:30|473.19|471.19|473.02|471.02|473.24|471.24|473.02|471.02|19
1605731140000|2020-11-18 20:25:40|473|471|473.01|471.01|473.04|471.04|472.95|470.95|17
1605731150000|2020-11-18 20:25:50|473.07|471.07|473.08|471.08|473.09|471.09|473.05|471.05|16
1605731160000|2020-11-18 20:26:00|473.07|471.07|472.92|470.92|473.08|471.08|472.9|470.9|19
1605731170000|2020-11-18 20:26:10|472.91|470.91|472.81|470.81|472.91|470.91|472.81|470.81|16
1605731180000|2020-11-18 20:26:20|472.8|470.8|472.68|470.68|472.8|470.8|472.68|470.68|12
1605731190000|2020-11-18 20:26:30|472.65|470.65|472.61|470.61|472.67|470.67|472.61|470.61|10
1605731200000|2020-11-18 20:26:40|472.66|470.66|472.67|470.67|472.68|470.68|472.62|470.62|14
1605731210000|2020-11-18 20:26:50|472.68|470.68|472.7|470.7|472.7|470.7|472.58|470.58|15
1605731220000|2020-11-18 20:27:00|472.68|470.68|472.5|470.5|472.7|470.7|472.5|470.5|19
1605731230000|2020-11-18 20:27:10|472.49|470.49|472.47|470.47|472.5|470.5|472.43|470.43|20
1605731240000|2020-11-18 20:27:20|472.22|470.22|472.34|470.34|472.35|470.35|472.09|470.09|23
1605731250000|2020-11-18 20:27:30|472.31|470.31|472.25|470.25|472.34|470.34|472.25|470.25|14
1605731260000|2020-11-18 20:27:40|472.21|470.21|472.25|470.25|472.27|470.27|472.19|470.19|11
1605731270000|2020-11-18 20:27:50|472.28|470.28|472.27|470.27|472.32|470.32|472.22|470.22|12
1605731280000|2020-11-18 20:28:00|472.24|470.24|472.41|470.41|472.41|470.41|472.21|470.21|14
1605731290000|2020-11-18 20:28:10|472.42|470.42|472.42|470.42|472.42|470.42|472.42|470.42|1
1605731300000|2020-11-18 20:28:20|472.43|470.43|472.57|470.57|472.59|470.59|472.43|470.43|10
1605731310000|2020-11-18 20:28:30|472.55|470.55|472.33|470.33|472.58|470.58|472.33|470.33|23
1605731320000|2020-11-18 20:28:40|472.3|470.3|472.28|470.28|472.3|470.3|472.26|470.26|11
1605731340000|2020-11-18 20:29:00|472.29|470.29|472.24|470.24|472.37|470.37|472.24|470.24|12
1605731350000|2020-11-18 20:29:10|472.23|470.23|472.21|470.21|472.26|470.26|472.21|470.21|13
1605731360000|2020-11-18 20:29:20|472.22|470.22|472.05|470.05|472.22|470.22|472.05|470.05|13
1605731370000|2020-11-18 20:29:30|472.04|470.04|472.08|470.08|472.1|470.1|472.04|470.04|10
1605731380000|2020-11-18 20:29:40|472.07|470.07|472.07|470.07|472.1|470.1|472.03|470.03|12
1605731390000|2020-11-18 20:29:50|472.09|470.09|471.92|469.92|472.09|470.09|471.9|469.9|18
1605731400000|2020-11-18 20:30:00|471.89|469.89|471.54|469.54|471.89|469.89|471.54|469.54|19
1605731410000|2020-11-18 20:30:10|471.53|469.53|471.67|469.67|471.67|469.67|471.5|469.5|23
1605731420000|2020-11-18 20:30:20|471.6|469.6|471.47|469.47|471.62|469.62|471.47|469.47|18
1605731430000|2020-11-18 20:30:30|471.36|469.36|471.39|469.39|471.43|469.43|471.28|469.28|27
1605731440000|2020-11-18 20:30:40|471.37|469.37|471.4|469.4|471.4|469.4|471.37|469.37|19
1605731450000|2020-11-18 20:30:50|471.43|469.43|471.14|469.14|471.43|469.43|471.14|469.14|19
1605731460000|2020-11-18 20:31:00|471.13|469.13|471.11|469.11|471.13|469.13|471.1|469.1|6
1605731470000|2020-11-18 20:31:10|471.1|469.1|471.05|469.05|471.1|469.1|471.01|469.01|14
1605731480000|2020-11-18 20:31:20|471.06|469.06|471.2|469.2|471.24|469.24|471.06|469.06|19
1605731490000|2020-11-18 20:31:30|471.19|469.19|471.1|469.1|471.2|469.2|471.09|469.09|23
1605731500000|2020-11-18 20:31:40|471.11|469.11|471.17|469.17|471.18|469.18|471.1|469.1|13
1605731510000|2020-11-18 20:31:50|471.16|469.16|471.11|469.11|471.22|469.22|471.08|469.08|20
1605731520000|2020-11-18 20:32:00|471.07|469.07|471.22|469.22|471.22|469.22|471|469|22
1605731530000|2020-11-18 20:32:10|471.24|469.24|471.26|469.26|471.31|469.31|471.24|469.24|18
1605731540000|2020-11-18 20:32:20|471.27|469.27|471.48|469.48|471.49|469.49|471.27|469.27|21
1605731550000|2020-11-18 20:32:30|471.47|469.47|471.43|469.43|471.5|469.5|471.43|469.43|13
1605731560000|2020-11-18 20:32:40|471.44|469.44|471.51|469.51|471.51|469.51|471.44|469.44|3
1605731570000|2020-11-18 20:32:50|471.52|469.52|471.58|469.58|471.58|469.58|471.52|469.52|5
1605731580000|2020-11-18 20:33:00|471.56|469.56|471.42|469.42|471.56|469.56|471.42|469.42|12
1605731590000|2020-11-18 20:33:10|471.41|469.41|471.44|469.44|471.46|469.46|471.41|469.41|11
1605731600000|2020-11-18 20:33:20|471.45|469.45|471.36|469.36|471.45|469.45|471.36|469.36|13
1605731610000|2020-11-18 20:33:30|471.37|469.37|471.12|469.12|471.38|469.38|471.12|469.12|27
1605731620000|2020-11-18 20:33:40|471.1|469.1|471.27|469.27|471.27|469.27|471.06|469.06|26
1605731630000|2020-11-18 20:33:50|471.26|469.26|471.25|469.25|471.44|469.44|471.24|469.24|34
1605731640000|2020-11-18 20:34:00|471.26|469.26|471.25|469.25|471.41|469.41|471.2|469.2|31
1605731650000|2020-11-18 20:34:10|471.23|469.23|471.09|469.09|471.24|469.24|471.06|469.06|26
1605731660000|2020-11-18 20:34:20|471.08|469.08|471.12|469.12|471.21|469.21|471.07|469.07|17
1605731670000|2020-11-18 20:34:30|471.11|469.11|471.3|469.3|471.31|469.31|471.11|469.11|24
1605731680000|2020-11-18 20:34:40|471.29|469.29|471.32|469.32|471.39|469.39|471.29|469.29|22
1605731690000|2020-11-18 20:34:50|471.3|469.3|471.35|469.35|471.38|469.38|471.3|469.3|22
1605731700000|2020-11-18 20:35:00|471.33|469.33|471.31|469.31|471.33|469.33|471.16|469.16|26
1605731710000|2020-11-18 20:35:10|471.32|469.32|471.91|469.91|471.95|469.95|471.31|469.31|23
1605731720000|2020-11-18 20:35:20|471.95|469.95|471.91|469.91|471.99|469.99|471.77|469.77|23
1605731730000|2020-11-18 20:35:30|471.92|469.92|471.95|469.95|471.95|469.95|471.87|469.87|22
1605731740000|2020-11-18 20:35:40|471.94|469.94|471.82|469.82|471.97|469.97|471.81|469.81|21
1605731750000|2020-11-18 20:35:50|471.81|469.81|471.79|469.79|471.83|469.83|471.76|469.76|16
1605731760000|2020-11-18 20:36:00|471.8|469.8|471.91|469.91|471.91|469.91|471.72|469.72|20
1605731770000|2020-11-18 20:36:10|471.9|469.9|471.9|469.9|471.91|469.91|471.89|469.89|14
1605731780000|2020-11-18 20:36:20|471.91|469.91|472.17|470.17|472.17|470.17|471.89|469.89|18
1605731790000|2020-11-18 20:36:30|472.22|470.22|472.33|470.33|472.33|470.33|472.22|470.22|16
1605731800000|2020-11-18 20:36:40|472.32|470.32|472.2|470.2|472.36|470.36|472.2|470.2|18
1605731810000|2020-11-18 20:36:50|472.19|470.19|472.12|470.12|472.19|470.19|472.11|470.11|13
1605731820000|2020-11-18 20:37:00|472.11|470.11|471.88|469.88|472.11|470.11|471.83|469.83|24
1605731830000|2020-11-18 20:37:10|471.89|469.89|471.89|469.89|471.9|469.9|471.86|469.86|17
1605731840000|2020-11-18 20:37:20|471.88|469.88|471.8|469.8|471.89|469.89|471.8|469.8|13
1605731850000|2020-11-18 20:37:30|471.78|469.78|471.94|469.94|471.96|469.96|471.78|469.78|16
1605731860000|2020-11-18 20:37:40|471.95|469.95|471.89|469.89|471.95|469.95|471.89|469.89|11
1605731870000|2020-11-18 20:37:50|471.87|469.87|471.82|469.82|471.87|469.87|471.82|469.82|8
1605731880000|2020-11-18 20:38:00|471.83|469.83|471.78|469.78|471.83|469.83|471.78|469.78|3
1605731890000|2020-11-18 20:38:10|471.77|469.77|471.42|469.42|471.77|469.77|471.41|469.41|17
1605731900000|2020-11-18 20:38:20|471.44|469.44|471.54|469.54|471.57|469.57|471.4|469.4|25
1605731910000|2020-11-18 20:38:30|471.58|469.58|471.59|469.59|471.64|469.64|471.46|469.46|28
1605731920000|2020-11-18 20:38:40|471.6|469.6|471.48|469.48|471.64|469.64|471.46|469.46|25
1605731930000|2020-11-18 20:38:50|471.5|469.5|471.49|469.49|471.59|469.59|471.48|469.48|32
1605731940000|2020-11-18 20:39:00|471.48|469.48|471.53|469.53|471.53|469.53|471.43|469.43|14
1605731950000|2020-11-18 20:39:10|471.54|469.54|471.73|469.73|471.75|469.75|471.54|469.54|15
1605731960000|2020-11-18 20:39:20|471.72|469.72|471.88|469.88|471.92|469.92|471.72|469.72|20
1605731970000|2020-11-18 20:39:30|471.86|469.86|471.72|469.72|471.88|469.88|471.7|469.7|26
1605731980000|2020-11-18 20:39:40|471.69|469.69|471.61|469.61|471.69|469.69|471.49|469.49|18
1605731990000|2020-11-18 20:39:50|471.62|469.62|471.42|469.42|471.62|469.62|471.42|469.42|23
1605732000000|2020-11-18 20:40:00|471.38|469.38|471.34|469.34|471.38|469.38|471.18|469.18|25
1605732010000|2020-11-18 20:40:10|471.31|469.31|471.48|469.48|471.51|469.51|471.27|469.27|27
1605732020000|2020-11-18 20:40:20|471.45|469.45|471.41|469.41|471.47|469.47|471.37|469.37|25
1605732030000|2020-11-18 20:40:30|471.37|469.37|471.34|469.34|471.42|469.42|471.33|469.33|24
1605732040000|2020-11-18 20:40:40|471.35|469.35|471.47|469.47|471.48|469.48|471.34|469.34|13
1605732050000|2020-11-18 20:40:50|471.46|469.46|471.24|469.24|471.5|469.5|471.21|469.21|20
1605732060000|2020-11-18 20:41:00|471.27|469.27|471.26|469.26|471.29|469.29|471.23|469.23|11
1605732070000|2020-11-18 20:41:10|471.27|469.27|471.26|469.26|471.28|469.28|471.25|469.25|9
1605732080000|2020-11-18 20:41:20|471.27|469.27|471.43|469.43|471.43|469.43|471.27|469.27|19
1605732090000|2020-11-18 20:41:30|471.45|469.45|471.51|469.51|471.51|469.51|471.4|469.4|18
1605732100000|2020-11-18 20:41:40|471.53|469.53|471.74|469.74|471.74|469.74|471.5|469.5|26
1605732110000|2020-11-18 20:41:50|471.73|469.73|471.83|469.83|471.85|469.85|471.71|469.71|22
1605732120000|2020-11-18 20:42:00|471.87|469.87|471.93|469.93|471.96|469.96|471.87|469.87|24
1605732130000|2020-11-18 20:42:10|471.96|469.96|472.11|470.11|472.11|470.11|471.94|469.94|20
1605732140000|2020-11-18 20:42:20|472.12|470.12|472.16|470.16|472.16|470.16|472.11|470.11|22
1605732150000|2020-11-18 20:42:30|472.15|470.15|472.07|470.07|472.21|470.21|472.07|470.07|12
1605732160000|2020-11-18 20:42:40|472.05|470.05|471.79|469.79|472.1|470.1|471.79|469.79|24
1605732170000|2020-11-18 20:42:50|471.9|469.9|471.87|469.87|471.92|469.92|471.85|469.85|22
1605732180000|2020-11-18 20:43:00|471.88|469.88|472.03|470.03|472.04|470.04|471.88|469.88|25
1605732190000|2020-11-18 20:43:10|472.02|470.02|472|470|472.04|470.04|471.87|469.87|26
1605732200000|2020-11-18 20:43:20|471.94|469.94|471.99|469.99|472.04|470.04|471.94|469.94|22
1605732210000|2020-11-18 20:43:30|472.01|470.01|472.06|470.06|472.07|470.07|471.93|469.93|28
1605732220000|2020-11-18 20:43:40|472.04|470.04|472.09|470.09|472.12|470.12|472.04|470.04|11
1605732230000|2020-11-18 20:43:50|472.11|470.11|472.15|470.15|472.16|470.16|472.09|470.09|21
1605732240000|2020-11-18 20:44:00|472.14|470.14|472.7|470.7|472.7|470.7|472.13|470.13|26
1605732250000|2020-11-18 20:44:10|472.69|470.69|472.82|470.82|472.83|470.83|472.65|470.65|18
1605732260000|2020-11-18 20:44:20|472.83|470.83|472.95|470.95|473|471|472.77|470.77|31
1605732270000|2020-11-18 20:44:30|472.94|470.94|473.1|471.1|473.11|471.11|472.9|470.9|28
1605732280000|2020-11-18 20:44:40|473.08|471.08|472.88|470.88|473.09|471.09|472.88|470.88|27
1605732290000|2020-11-18 20:44:50|472.89|470.89|472.77|470.77|472.89|470.89|472.76|470.76|18
1605732300000|2020-11-18 20:45:00|472.75|470.75|472.79|470.79|472.79|470.79|472.57|470.57|16
1605732310000|2020-11-18 20:45:10|472.8|470.8|472.66|470.66|472.8|470.8|472.62|470.62|31
1605732320000|2020-11-18 20:45:20|472.65|470.65|472.57|470.57|472.71|470.71|472.5|470.5|24
1605732330000|2020-11-18 20:45:30|472.56|470.56|472.44|470.44|472.56|470.56|472.44|470.44|9
1605732340000|2020-11-18 20:45:40|472.45|470.45|472.47|470.47|472.57|470.57|472.44|470.44|18
1605732350000|2020-11-18 20:45:50|472.46|470.46|472.56|470.56|472.57|470.57|472.43|470.43|21
1605732360000|2020-11-18 20:46:00|472.52|470.52|472.44|470.44|472.55|470.55|472.44|470.44|19
1605732370000|2020-11-18 20:46:10|472.43|470.43|472.39|470.39|472.43|470.43|472.34|470.34|24
1605732380000|2020-11-18 20:46:20|472.37|470.37|472.72|470.72|472.75|470.75|472.34|470.34|29
1605732390000|2020-11-18 20:46:30|472.71|470.71|472.67|470.67|472.78|470.78|472.64|470.64|30
1605732400000|2020-11-18 20:46:40|472.69|470.69|472.66|470.66|472.74|470.74|472.66|470.66|30
1605732410000|2020-11-18 20:46:50|472.63|470.63|472.56|470.56|472.65|470.65|472.51|470.51|12
1605732420000|2020-11-18 20:47:00|472.55|470.55|472.69|470.69|472.74|470.74|472.52|470.52|24
1605732430000|2020-11-18 20:47:10|472.65|470.65|472.7|470.7|472.74|470.74|472.63|470.63|30
1605732440000|2020-11-18 20:47:20|472.75|470.75|472.94|470.94|473.04|471.04|472.75|470.75|21
1605732450000|2020-11-18 20:47:30|472.98|470.98|473.06|471.06|473.1|471.1|472.96|470.96|26
1605732460000|2020-11-18 20:47:40|473.09|471.09|473.64|471.64|473.64|471.64|473.09|471.09|25
1605732470000|2020-11-18 20:47:50|473.61|471.61|473.62|471.62|473.62|471.62|473.5|471.5|23
1605732480000|2020-11-18 20:48:00|473.63|471.63|473.62|471.62|473.63|471.63|473.55|471.55|15
1605732490000|2020-11-18 20:48:10|473.61|471.61|473.23|471.23|473.61|471.61|473.23|471.23|27
1605732500000|2020-11-18 20:48:20|473.21|471.21|473.14|471.14|473.27|471.27|473.14|471.14|24
1605732510000|2020-11-18 20:48:30|473.07|471.07|472.86|470.86|473.09|471.09|472.85|470.85|28
1605732520000|2020-11-18 20:48:40|472.85|470.85|472.81|470.81|472.86|470.86|472.77|470.77|23
1605732530000|2020-11-18 20:48:50|472.8|470.8|472.85|470.85|472.92|470.92|472.8|470.8|11
1605732540000|2020-11-18 20:49:00|472.87|470.87|472.59|470.59|472.87|470.87|472.59|470.59|10
1605732550000|2020-11-18 20:49:10|472.6|470.6|472.81|470.81|472.86|470.86|472.6|470.6|13
1605732560000|2020-11-18 20:49:20|472.84|470.84|472.93|470.93|473|471|472.82|470.82|33
1605732570000|2020-11-18 20:49:30|472.9|470.9|473.14|471.14|473.17|471.17|472.9|470.9|26
1605732580000|2020-11-18 20:49:40|473.13|471.13|473.13|471.13|473.18|471.18|473.11|471.11|21
1605732590000|2020-11-18 20:49:50|473.16|471.16|473|471|473.27|471.27|473|471|26
1605732600000|2020-11-18 20:50:00|473.05|471.05|473.22|471.22|473.25|471.25|473.02|471.02|29
1605732610000|2020-11-18 20:50:10|473.2|471.2|473.2|471.2|473.25|471.25|473.02|471.02|27
1605732620000|2020-11-18 20:50:20|473.17|471.17|473.22|471.22|473.28|471.28|473.17|471.17|24
1605732630000|2020-11-18 20:50:30|473.21|471.21|473.16|471.16|473.22|471.22|473.11|471.11|13
1605732640000|2020-11-18 20:50:40|473.13|471.13|473.12|471.12|473.19|471.19|473.11|471.11|23
1605732650000|2020-11-18 20:50:50|473.13|471.13|472.92|470.92|473.13|471.13|472.9|470.9|25
1605732660000|2020-11-18 20:51:00|472.91|470.91|472.9|470.9|472.93|470.93|472.9|470.9|8
1605732670000|2020-11-18 20:51:10|472.85|470.85|472.84|470.84|472.85|470.85|472.78|470.78|25
1605732680000|2020-11-18 20:51:20|472.85|470.85|473.06|471.06|473.11|471.11|472.85|470.85|26
1605732690000|2020-11-18 20:51:30|473.1|471.1|473.04|471.04|473.1|471.1|472.98|470.98|27
1605732700000|2020-11-18 20:51:40|473.03|471.03|473.07|471.07|473.15|471.15|473|471|22
1605732710000|2020-11-18 20:51:50|473.06|471.06|473.11|471.11|473.11|471.11|473.05|471.05|20
1605732720000|2020-11-18 20:52:00|473.14|471.14|473.26|471.26|473.29|471.29|473.13|471.13|21
1605732730000|2020-11-18 20:52:10|473.25|471.25|473.37|471.37|473.38|471.38|473.25|471.25|25
1605732740000|2020-11-18 20:52:20|473.36|471.36|473.47|471.47|473.51|471.51|473.36|471.36|21
1605732750000|2020-11-18 20:52:30|473.51|471.51|473.54|471.54|473.54|471.54|473.45|471.45|22
1605732760000|2020-11-18 20:52:40|473.56|471.56|473.52|471.52|473.59|471.59|473.46|471.46|21
1605732770000|2020-11-18 20:52:50|473.54|471.54|473.59|471.59|473.59|471.59|473.48|471.48|24
1605732780000|2020-11-18 20:53:00|473.62|471.62|473.71|471.71|473.71|471.71|473.57|471.57|21
1605732790000|2020-11-18 20:53:10|473.7|471.7|473.49|471.49|473.7|471.7|473.49|471.49|16
1605732800000|2020-11-18 20:53:20|473.47|471.47|473.27|471.27|473.47|471.47|473.26|471.26|18
1605732810000|2020-11-18 20:53:30|473.31|471.31|473.4|471.4|473.58|471.58|473.31|471.31|32
1605732820000|2020-11-18 20:53:40|473.36|471.36|473.37|471.37|473.48|471.48|473.36|471.36|21
1605732830000|2020-11-18 20:53:50|473.35|471.35|473.33|471.33|473.35|471.35|473.28|471.28|19
1605732840000|2020-11-18 20:54:00|473.34|471.34|473.5|471.5|473.5|471.5|473.34|471.34|21
1605732850000|2020-11-18 20:54:10|473.51|471.51|473.26|471.26|473.51|471.51|473.25|471.25|22
1605732860000|2020-11-18 20:54:20|473.27|471.27|473.16|471.16|473.37|471.37|473.16|471.16|24
1605732870000|2020-11-18 20:54:30|473.17|471.17|472.89|470.89|473.2|471.2|472.89|470.89|19
1605732880000|2020-11-18 20:54:40|472.92|470.92|473|471|473.03|471.03|472.91|470.91|28
1605732890000|2020-11-18 20:54:50|472.99|470.99|473.24|471.24|473.24|471.24|472.98|470.98|19
1605732900000|2020-11-18 20:55:00|473.23|471.23|472.99|470.99|473.25|471.25|472.97|470.97|24
1605732910000|2020-11-18 20:55:10|472.98|470.98|473.25|471.25|473.25|471.25|472.97|470.97|24
1605732920000|2020-11-18 20:55:20|473.26|471.26|473.29|471.29|473.33|471.33|473.21|471.21|20
1605732930000|2020-11-18 20:55:30|473.28|471.28|473.46|471.46|473.47|471.47|473.28|471.28|19
1605732940000|2020-11-18 20:55:40|473.47|471.47|473.38|471.38|473.47|471.47|473.37|471.37|23
1605732950000|2020-11-18 20:55:50|473.36|471.36|473.37|471.37|473.39|471.39|473.36|471.36|7
1605732960000|2020-11-18 20:56:00|473.38|471.38|473.38|471.38|473.44|471.44|473.37|471.37|18
1605732970000|2020-11-18 20:56:10|473.39|471.39|473.41|471.41|473.41|471.41|473.33|471.33|25
1605732980000|2020-11-18 20:56:20|473.4|471.4|473.32|471.32|473.41|471.41|473.32|471.32|17
1605732990000|2020-11-18 20:56:30|473.35|471.35|473.12|471.12|473.37|471.37|473.12|471.12|25
1605733000000|2020-11-18 20:56:40|473.11|471.11|473.17|471.17|473.24|471.24|473.09|471.09|17
1605733010000|2020-11-18 20:56:50|473.19|471.19|473.28|471.28|473.34|471.34|473.19|471.19|16
1605733020000|2020-11-18 20:57:00|473.27|471.27|473.32|471.32|473.32|471.32|473.26|471.26|7
1605733030000|2020-11-18 20:57:10|473.31|471.31|473.29|471.29|473.32|471.32|473.28|471.28|12
1605733040000|2020-11-18 20:57:20|473.28|471.28|473.25|471.25|473.3|471.3|473.25|471.25|17
1605733050000|2020-11-18 20:57:30|473.24|471.24|473.26|471.26|473.3|471.3|473.24|471.24|20
1605733060000|2020-11-18 20:57:40|473.28|471.28|473.21|471.21|473.32|471.32|473.21|471.21|18
1605733070000|2020-11-18 20:57:50|473.22|471.22|473.24|471.24|473.25|471.25|473.22|471.22|10
1605733080000|2020-11-18 20:58:00|473.25|471.25|473.27|471.27|473.3|471.3|473.23|471.23|16
1605733090000|2020-11-18 20:58:10|473.25|471.25|473.23|471.23|473.25|471.25|473.18|471.18|13
1605733100000|2020-11-18 20:58:20|473.24|471.24|473.17|471.17|473.26|471.26|473.16|471.16|25
1605733110000|2020-11-18 20:58:30|473.18|471.18|473.22|471.22|473.24|471.24|473.15|471.15|15
1605733120000|2020-11-18 20:58:40|473.25|471.25|473.24|471.24|473.26|471.26|473.2|471.2|24
1605733130000|2020-11-18 20:58:50|473.25|471.25|473.23|471.23|473.28|471.28|473.23|471.23|11
1605733140000|2020-11-18 20:59:00|473.24|471.24|473.22|471.22|473.25|471.25|473.22|471.22|10
1605733150000|2020-11-18 20:59:10|473.24|471.24|473.22|471.22|473.24|471.24|473.22|471.22|3
1605733160000|2020-11-18 20:59:20|473.18|471.18|473.16|471.16|473.18|471.18|473.16|471.16|2
1605733170000|2020-11-18 20:59:30|473.19|471.19|473.22|471.22|473.22|471.22|473.19|471.19|5
1605733180000|2020-11-18 20:59:40|473.23|471.23|472.99|470.99|473.23|471.23|472.99|470.99|9
1605733190000|2020-11-18 20:59:50|472.98|470.98|472.89|470.89|473.06|471.06|472.87|470.87|19
1605733200000|2020-11-18 21:00:00|472.94|470.94|472.76|470.76|472.94|470.94|472.74|470.74|18
1605733210000|2020-11-18 21:00:10|472.75|470.75|472.79|470.79|472.79|470.79|472.68|470.68|12
1605733220000|2020-11-18 21:00:20|472.81|470.81|472.75|470.75|472.81|470.81|472.74|470.74|23
1605733230000|2020-11-18 21:00:30|472.76|470.76|473|471|473|471|472.76|470.76|23
1605733240000|2020-11-18 21:00:40|473.04|471.04|473.19|471.19|473.21|471.21|473.04|471.04|22
1605733250000|2020-11-18 21:00:50|473.18|471.18|473.24|471.24|473.3|471.3|473.18|471.18|20
1605733260000|2020-11-18 21:01:00|473.19|471.19|473.23|471.23|473.23|471.23|473.17|471.17|9
1605733270000|2020-11-18 21:01:10|473.22|471.22|473.45|471.45|473.47|471.47|473.21|471.21|20
1605733280000|2020-11-18 21:01:20|473.44|471.44|473.73|471.73|473.75|471.75|473.44|471.44|20
1605733290000|2020-11-18 21:01:30|473.66|471.66|473.57|471.57|473.68|471.68|473.53|471.53|19
1605733300000|2020-11-18 21:01:40|473.55|471.55|473.66|471.66|473.69|471.69|473.55|471.55|19
1605733310000|2020-11-18 21:01:50|473.64|471.64|473.73|471.73|473.73|471.73|473.62|471.62|27
1605733320000|2020-11-18 21:02:00|473.71|471.71|473.54|471.54|473.75|471.75|473.52|471.52|19
1605733330000|2020-11-18 21:02:10|473.52|471.52|473.32|471.32|473.55|471.55|473.3|471.3|12
1605733340000|2020-11-18 21:02:20|473.3|471.3|473.64|471.64|473.64|471.64|473.2|471.2|27
1605733350000|2020-11-18 21:02:30|473.66|471.66|473.63|471.63|473.75|471.75|473.62|471.62|19
1605733360000|2020-11-18 21:02:40|473.64|471.64|473.6|471.6|473.64|471.64|473.57|471.57|18
1605733370000|2020-11-18 21:02:50|473.59|471.59|473.63|471.63|473.63|471.63|473.56|471.56|21
1605733380000|2020-11-18 21:03:00|473.64|471.64|473.4|471.4|473.64|471.64|473.4|471.4|27
1605733390000|2020-11-18 21:03:10|473.41|471.41|473.42|471.42|473.45|471.45|473.38|471.38|13
1605733400000|2020-11-18 21:03:20|473.43|471.43|473.27|471.27|473.48|471.48|473.24|471.24|32
1605733410000|2020-11-18 21:03:30|473.28|471.28|473.56|471.56|473.58|471.58|473.27|471.27|27
1605733420000|2020-11-18 21:03:40|473.58|471.58|473.42|471.42|473.58|471.58|473.3|471.3|25
1605733430000|2020-11-18 21:03:50|473.41|471.41|473.37|471.37|473.43|471.43|473.34|471.34|23
1605733440000|2020-11-18 21:04:00|473.32|471.32|473.5|471.5|473.53|471.53|473.32|471.32|31
1605733450000|2020-11-18 21:04:10|473.49|471.49|473.31|471.31|473.49|471.49|473.28|471.28|14
1605733460000|2020-11-18 21:04:20|473.32|471.32|473.24|471.24|473.32|471.32|473.21|471.21|15
1605733470000|2020-11-18 21:04:30|473.23|471.23|473.35|471.35|473.36|471.36|473.23|471.23|18
1605733480000|2020-11-18 21:04:40|473.36|471.36|473.43|471.43|473.46|471.46|473.36|471.36|18
1605733490000|2020-11-18 21:04:50|473.42|471.42|473.32|471.32|473.43|471.43|473.23|471.23|26
1605733500000|2020-11-18 21:05:00|473.28|471.28|473.14|471.14|473.31|471.31|473.01|471.01|22
1605733510000|2020-11-18 21:05:10|473.15|471.15|473.1|471.1|473.19|471.19|473.08|471.08|18
1605733520000|2020-11-18 21:05:20|473.09|471.09|472.99|470.99|473.11|471.11|472.95|470.95|26
1605733530000|2020-11-18 21:05:30|472.95|470.95|472.86|470.86|472.97|470.97|472.82|470.82|21
1605733540000|2020-11-18 21:05:40|472.85|470.85|472.69|470.69|472.85|470.85|472.64|470.64|20
1605733550000|2020-11-18 21:05:50|472.67|470.67|472.93|470.93|472.99|470.99|472.64|470.64|21
1605733560000|2020-11-18 21:06:00|472.95|470.95|473.24|471.24|473.24|471.24|472.95|470.95|16
1605733570000|2020-11-18 21:06:10|473.23|471.23|473.38|471.38|473.49|471.49|473.23|471.23|23
1605733580000|2020-11-18 21:06:20|473.37|471.37|473.36|471.36|473.41|471.41|473.34|471.34|18
1605733590000|2020-11-18 21:06:30|473.37|471.37|473.41|471.41|473.51|471.51|473.36|471.36|21
1605733600000|2020-11-18 21:06:40|473.4|471.4|473.31|471.31|473.46|471.46|473.3|471.3|25
1605733610000|2020-11-18 21:06:50|473.33|471.33|473.47|471.47|473.48|471.48|473.32|471.32|21
1605733620000|2020-11-18 21:07:00|473.46|471.46|473.4|471.4|473.46|471.46|473.38|471.38|26
1605733630000|2020-11-18 21:07:10|473.42|471.42|473.41|471.41|473.45|471.45|473.4|471.4|20
1605733640000|2020-11-18 21:07:20|473.43|471.43|473.45|471.45|473.5|471.5|473.41|471.41|23
1605733650000|2020-11-18 21:07:30|473.46|471.46|473.34|471.34|473.49|471.49|473.34|471.34|19
1605733660000|2020-11-18 21:07:40|473.31|471.31|473.21|471.21|473.32|471.32|473.21|471.21|4
1605733670000|2020-11-18 21:07:50|473.23|471.23|473.17|471.17|473.23|471.23|473.17|471.17|4
1605733680000|2020-11-18 21:08:00|473.18|471.18|473.27|471.27|473.28|471.28|473.18|471.18|15
1605733690000|2020-11-18 21:08:10|473.26|471.26|473.28|471.28|473.29|471.29|473.24|471.24|17
1605733700000|2020-11-18 21:08:20|473.27|471.27|473.24|471.24|473.28|471.28|473.22|471.22|19
1605733710000|2020-11-18 21:08:30|473.26|471.26|473.05|471.05|473.26|471.26|472.98|470.98|25
1605733720000|2020-11-18 21:08:40|473.12|471.12|473.17|471.17|473.17|471.17|473.11|471.11|7
1605733740000|2020-11-18 21:09:00|473.15|471.15|473.36|471.36|473.38|471.38|473.15|471.15|17
1605733750000|2020-11-18 21:09:10|473.35|471.35|473.48|471.48|473.48|471.48|473.33|471.33|8
1605733760000|2020-11-18 21:09:20|473.45|471.45|473.58|471.58|473.59|471.59|473.45|471.45|17
1605733770000|2020-11-18 21:09:30|473.6|471.6|473.79|471.79|473.81|471.81|473.59|471.59|11
1605733780000|2020-11-18 21:09:40|473.81|471.81|473.57|471.57|473.81|471.81|473.56|471.56|12
1605733790000|2020-11-18 21:09:50|473.49|471.49|473.22|471.22|473.49|471.49|473.15|471.15|15
1605733800000|2020-11-18 21:10:00|473.2|471.2|473.11|471.11|473.21|471.21|473.09|471.09|14
1605733810000|2020-11-18 21:10:10|473.04|471.04|473.12|471.12|473.12|471.12|473.04|471.04|4
1605733820000|2020-11-18 21:10:20|473.11|471.11|473.22|471.22|473.31|471.31|473.11|471.11|16
1605733830000|2020-11-18 21:10:30|473.2|471.2|473.18|471.18|473.21|471.21|473.17|471.17|6
1605733840000|2020-11-18 21:10:40|473.19|471.19|473.29|471.29|473.29|471.29|473.19|471.19|14
1605733850000|2020-11-18 21:10:50|473.35|471.35|473.25|471.25|473.35|471.35|473.25|471.25|7
1605733860000|2020-11-18 21:11:00|473.24|471.24|473.17|471.17|473.25|471.25|473.16|471.16|8
1605733870000|2020-11-18 21:11:10|473.16|471.16|473.26|471.26|473.26|471.26|473.16|471.16|15
1605733880000|2020-11-18 21:11:20|473.25|471.25|473.24|471.24|473.26|471.26|473.23|471.23|6
1605733890000|2020-11-18 21:11:30|473.25|471.25|473.25|471.25|473.3|471.3|473.23|471.23|18
1605733900000|2020-11-18 21:11:40|473.26|471.26|473.23|471.23|473.27|471.27|473.23|471.23|10
1605733910000|2020-11-18 21:11:50|473.22|471.22|473.22|471.22|473.23|471.23|473.18|471.18|23
1605733920000|2020-11-18 21:12:00|473.23|471.23|473.25|471.25|473.29|471.29|473.21|471.21|18
1605733930000|2020-11-18 21:12:10|473.24|471.24|473.1|471.1|473.24|471.24|473.05|471.05|23
1605733940000|2020-11-18 21:12:20|473.09|471.09|473.06|471.06|473.15|471.15|472.99|470.99|22
1605733950000|2020-11-18 21:12:30|473.05|471.05|473.08|471.08|473.08|471.08|472.99|470.99|5
1605733960000|2020-11-18 21:12:40|473.15|471.15|473.02|471.02|473.15|471.15|472.93|470.93|19
1605733970000|2020-11-18 21:12:50|473.01|471.01|473.03|471.03|473.06|471.06|472.97|470.97|19
1605733980000|2020-11-18 21:13:00|473.06|471.06|473.2|471.2|473.2|471.2|473.02|471.02|19
1605733990000|2020-11-18 21:13:10|473.21|471.21|473.26|471.26|473.27|471.27|473.19|471.19|19
1605734000000|2020-11-18 21:13:20|473.25|471.25|473.22|471.22|473.32|471.32|473.22|471.22|19
1605734010000|2020-11-18 21:13:30|473.24|471.24|473.2|471.2|473.24|471.24|473.18|471.18|21
1605734020000|2020-11-18 21:13:40|473.22|471.22|473.14|471.14|473.22|471.22|473.13|471.13|16
1605734030000|2020-11-18 21:13:50|473.11|471.11|473.14|471.14|473.16|471.16|473.11|471.11|22
1605734040000|2020-11-18 21:14:00|473.15|471.15|473.09|471.09|473.16|471.16|473.08|471.08|20
1605734050000|2020-11-18 21:14:10|473.05|471.05|473.07|471.07|473.1|471.1|473.01|471.01|10
1605734060000|2020-11-18 21:14:20|473.06|471.06|473.05|471.05|473.07|471.07|473.03|471.03|9
1605734070000|2020-11-18 21:14:30|473.04|471.04|473.19|471.19|473.23|471.23|473.04|471.04|19
1605734080000|2020-11-18 21:14:40|473.18|471.18|473.36|471.36|473.36|471.36|473.16|471.16|21
1605734090000|2020-11-18 21:14:50|473.38|471.38|473.45|471.45|473.46|471.46|473.38|471.38|13
1605734100000|2020-11-18 21:15:00|473.46|471.46|473.49|471.49|473.5|471.5|473.45|471.45|20
1605734110000|2020-11-18 21:15:10|473.47|471.47|473.24|471.24|473.51|471.51|473.19|471.19|24
1605734120000|2020-11-18 21:15:20|473.25|471.25|473.2|471.2|473.25|471.25|473.2|471.2|12
1605734130000|2020-11-18 21:15:30|473.21|471.21|473.24|471.24|473.25|471.25|473.19|471.19|11
1605734140000|2020-11-18 21:15:40|473.25|471.25|473.52|471.52|473.53|471.53|473.25|471.25|21
1605734150000|2020-11-18 21:15:50|473.51|471.51|473.41|471.41|473.51|471.51|473.39|471.39|17
1605734160000|2020-11-18 21:16:00|473.4|471.4|473.43|471.43|473.43|471.43|473.4|471.4|11
1605734170000|2020-11-18 21:16:10|473.42|471.42|473.39|471.39|473.43|471.43|473.39|471.39|20
1605734180000|2020-11-18 21:16:20|473.4|471.4|473.24|471.24|473.4|471.4|473.23|471.23|27
1605734190000|2020-11-18 21:16:30|473.22|471.22|473.25|471.25|473.29|471.29|473.22|471.22|19
1605734200000|2020-11-18 21:16:40|473.26|471.26|473.25|471.25|473.28|471.28|473.23|471.23|10
1605734210000|2020-11-18 21:16:50|473.26|471.26|473.39|471.39|473.46|471.46|473.26|471.26|22
1605734220000|2020-11-18 21:17:00|473.37|471.37|473.41|471.41|473.44|471.44|473.37|471.37|13
1605734230000|2020-11-18 21:17:10|473.4|471.4|473.32|471.32|473.44|471.44|473.3|471.3|26
1605734240000|2020-11-18 21:17:20|473.31|471.31|473.3|471.3|473.32|471.32|473.3|471.3|16
1605734250000|2020-11-18 21:17:30|473.29|471.29|473.3|471.3|473.31|471.31|473.29|471.29|16
1605734260000|2020-11-18 21:17:40|473.31|471.31|473.29|471.29|473.31|471.31|473.29|471.29|10
1605734270000|2020-11-18 21:17:50|473.3|471.3|473.07|471.07|473.3|471.3|473.07|471.07|23
1605734280000|2020-11-18 21:18:00|473.08|471.08|473.1|471.1|473.1|471.1|473.04|471.04|20
1605734290000|2020-11-18 21:18:10|473.11|471.11|473.08|471.08|473.16|471.16|473.04|471.04|21
1605734300000|2020-11-18 21:18:20|473.14|471.14|473.12|471.12|473.15|471.15|473.08|471.08|19
1605734310000|2020-11-18 21:18:30|473.11|471.11|473.01|471.01|473.12|471.12|473.01|471.01|15
1605734320000|2020-11-18 21:18:40|473.12|471.12|473.3|471.3|473.32|471.32|473.12|471.12|20
1605734330000|2020-11-18 21:18:50|473.31|471.31|473.28|471.28|473.34|471.34|473.28|471.28|15
1605734340000|2020-11-18 21:19:00|473.29|471.29|473.49|471.49|473.5|471.5|473.29|471.29|14
1605734350000|2020-11-18 21:19:10|473.5|471.5|473.59|471.59|473.63|471.63|473.5|471.5|17
1605734360000|2020-11-18 21:19:20|473.61|471.61|473.69|471.69|473.69|471.69|473.61|471.61|13
1605734370000|2020-11-18 21:19:30|473.71|471.71|473.76|471.76|473.76|471.76|473.69|471.69|23
1605734380000|2020-11-18 21:19:40|473.75|471.75|473.71|471.71|473.8|471.8|473.71|471.71|24
1605734390000|2020-11-18 21:19:50|473.72|471.72|473.67|471.67|473.76|471.76|473.67|471.67|14
1605734400000|2020-11-18 21:20:00|473.68|471.68|473.6|471.6|473.68|471.68|473.59|471.59|12
1605734410000|2020-11-18 21:20:10|473.65|471.65|473.64|471.64|473.68|471.68|473.6|471.6|29
1605734420000|2020-11-18 21:20:20|473.61|471.61|473.61|471.61|473.65|471.65|473.58|471.58|23
1605734430000|2020-11-18 21:20:30|473.6|471.6|473.62|471.62|473.64|471.64|473.59|471.59|7
1605734440000|2020-11-18 21:20:40|473.61|471.61|473.62|471.62|473.64|471.64|473.61|471.61|9
1605734450000|2020-11-18 21:20:50|473.61|471.61|473.41|471.41|473.62|471.62|473.41|471.41|14
1605734460000|2020-11-18 21:21:00|473.4|471.4|473.4|471.4|473.43|471.43|473.39|471.39|8
1605734470000|2020-11-18 21:21:10|473.39|471.39|473.41|471.41|473.41|471.41|473.39|471.39|3
1605734490000|2020-11-18 21:21:30|473.39|471.39|473.39|471.39|473.39|471.39|473.39|471.39|1
1605734500000|2020-11-18 21:21:40|473.37|471.37|473.27|471.27|473.37|471.37|473.27|471.27|6
1605734510000|2020-11-18 21:21:50|473.26|471.26|473.33|471.33|473.33|471.33|473.25|471.25|8
1605734520000|2020-11-18 21:22:00|473.34|471.34|473.29|471.29|473.34|471.34|473.29|471.29|11
1605734530000|2020-11-18 21:22:10|473.3|471.3|473.45|471.45|473.5|471.5|473.29|471.29|22
1605734540000|2020-11-18 21:22:20|473.47|471.47|473.46|471.46|473.47|471.47|473.43|471.43|5
1605734550000|2020-11-18 21:22:30|473.47|471.47|473.65|471.65|473.68|471.68|473.47|471.47|20
1605734560000|2020-11-18 21:22:40|473.67|471.67|473.59|471.59|473.68|471.68|473.58|471.58|10
1605734570000|2020-11-18 21:22:50|473.55|471.55|473.61|471.61|473.62|471.62|473.55|471.55|10
1605734580000|2020-11-18 21:23:00|473.62|471.62|473.66|471.66|473.66|471.66|473.62|471.62|7
1605734590000|2020-11-18 21:23:10|473.72|471.72|473.82|471.82|473.9|471.9|473.72|471.72|22
1605734600000|2020-11-18 21:23:20|473.75|471.75|473.84|471.84|473.87|471.87|473.75|471.75|21
1605734610000|2020-11-18 21:23:30|473.85|471.85|473.86|471.86|473.86|471.86|473.85|471.85|2
1605734620000|2020-11-18 21:23:40|473.89|471.89|473.9|471.9|473.9|471.9|473.89|471.89|4
1605734630000|2020-11-18 21:23:50|473.89|471.89|473.89|471.89|473.94|471.94|473.89|471.89|7
1605734640000|2020-11-18 21:24:00|473.85|471.85|474.04|472.04|474.04|472.04|473.85|471.85|9
1605734650000|2020-11-18 21:24:10|474.03|472.03|474.03|472.03|474.03|472.03|474.03|472.03|1
1605734660000|2020-11-18 21:24:20|474.04|472.04|473.87|471.87|474.04|472.04|473.86|471.86|10
1605734670000|2020-11-18 21:24:30|473.88|471.88|473.87|471.87|473.99|471.99|473.87|471.87|18
1605734680000|2020-11-18 21:24:40|473.89|471.89|473.98|471.98|473.98|471.98|473.89|471.89|11
1605734690000|2020-11-18 21:24:50|473.97|471.97|474.13|472.13|474.13|472.13|473.97|471.97|7
1605734700000|2020-11-18 21:25:00|474.11|472.11|474.18|472.18|474.18|472.18|474.11|472.11|7
1605734710000|2020-11-18 21:25:10|474.17|472.17|474.09|472.09|474.17|472.17|474.06|472.06|14
1605734720000|2020-11-18 21:25:20|474.14|472.14|473.92|471.92|474.14|472.14|473.92|471.92|9
1605734730000|2020-11-18 21:25:30|473.91|471.91|473.95|471.95|473.99|471.99|473.9|471.9|11
1605734740000|2020-11-18 21:25:40|473.96|471.96|473.89|471.89|473.96|471.96|473.82|471.82|20
1605734750000|2020-11-18 21:25:50|473.88|471.88|473.79|471.79|473.93|471.93|473.79|471.79|14
1605734760000|2020-11-18 21:26:00|473.82|471.82|473.87|471.87|473.91|471.91|473.82|471.82|12
1605734770000|2020-11-18 21:26:10|473.88|471.88|473.89|471.89|473.89|471.89|473.86|471.86|5
1605734780000|2020-11-18 21:26:20|473.9|471.9|473.87|471.87|473.93|471.93|473.83|471.83|17
1605734790000|2020-11-18 21:26:30|473.89|471.89|473.88|471.88|473.92|471.92|473.88|471.88|11
1605734800000|2020-11-18 21:26:40|473.87|471.87|474.08|472.08|474.11|472.11|473.87|471.87|14
1605734810000|2020-11-18 21:26:50|474.09|472.09|474.08|472.08|474.09|472.09|474.07|472.07|4
1605734820000|2020-11-18 21:27:00|474.07|472.07|474.22|472.22|474.23|472.23|474.07|472.07|16
1605734830000|2020-11-18 21:27:10|474.23|472.23|474.23|472.23|474.23|472.23|474.21|472.21|7
1605734840000|2020-11-18 21:27:20|474.22|472.22|474.11|472.11|474.27|472.27|474.09|472.09|21
1605734850000|2020-11-18 21:27:30|474.1|472.1|474.11|472.11|474.12|472.12|474.04|472.04|23
1605734860000|2020-11-18 21:27:40|474.14|472.14|474.3|472.3|474.3|472.3|474.08|472.08|17
1605734870000|2020-11-18 21:27:50|474.29|472.29|474.3|472.3|474.3|472.3|474.28|472.28|3
1605734880000|2020-11-18 21:28:00|474.29|472.29|474.26|472.26|474.29|472.29|474.26|472.26|3
1605734890000|2020-11-18 21:28:10|474.27|472.27|474.38|472.38|474.39|472.39|474.26|472.26|11
1605734900000|2020-11-18 21:28:20|474.39|472.39|474.27|472.27|474.39|472.39|474.23|472.23|23
1605734910000|2020-11-18 21:28:30|474.28|472.28|474.31|472.31|474.31|472.31|474.26|472.26|12
1605734920000|2020-11-18 21:28:40|474.29|472.29|474.22|472.22|474.29|472.29|474.16|472.16|26
1605734930000|2020-11-18 21:28:50|474.2|472.2|474.19|472.19|474.25|472.25|474.17|472.17|17
1605734940000|2020-11-18 21:29:00|474.18|472.18|474.25|472.25|474.25|472.25|474.18|472.18|14
1605734950000|2020-11-18 21:29:10|474.26|472.26|474.22|472.22|474.31|472.31|474.22|472.22|11
1605734960000|2020-11-18 21:29:20|474.23|472.23|474.09|472.09|474.23|472.23|474|472|15
1605734970000|2020-11-18 21:29:30|474.1|472.1|474.1|472.1|474.15|472.15|474.08|472.08|11
1605734980000|2020-11-18 21:29:40|474.09|472.09|474.08|472.08|474.09|472.09|474.05|472.05|9
1605734990000|2020-11-18 21:29:50|474.07|472.07|474.16|472.16|474.16|472.16|474.07|472.07|17
1605735000000|2020-11-18 21:30:00|474.17|472.17|474.06|472.06|474.17|472.17|474.06|472.06|13
1605735010000|2020-11-18 21:30:10|474.02|472.02|473.96|471.96|474.03|472.03|473.96|471.96|4
1605735020000|2020-11-18 21:30:20|473.97|471.97|473.96|471.96|473.98|471.98|473.96|471.96|6
1605735040000|2020-11-18 21:30:40|473.93|471.93|473.84|471.84|473.95|471.95|473.82|471.82|13
1605735050000|2020-11-18 21:30:50|473.86|471.86|473.61|471.61|473.93|471.93|473.6|471.6|23
1605735060000|2020-11-18 21:31:00|473.6|471.6|473.58|471.58|473.69|471.69|473.58|471.58|12
1605735070000|2020-11-18 21:31:10|473.57|471.57|473.61|471.61|473.62|471.62|473.57|471.57|19
1605735080000|2020-11-18 21:31:20|473.62|471.62|473.58|471.58|473.62|471.62|473.57|471.57|21
1605735090000|2020-11-18 21:31:30|473.57|471.57|473.42|471.42|473.59|471.59|473.36|471.36|20
1605735100000|2020-11-18 21:31:40|473.44|471.44|473.28|471.28|473.44|471.44|473.26|471.26|23
1605735110000|2020-11-18 21:31:50|473.27|471.27|473.29|471.29|473.29|471.29|473.26|471.26|5
1605735120000|2020-11-18 21:32:00|473.28|471.28|473.32|471.32|473.34|471.34|473.26|471.26|20
1605735130000|2020-11-18 21:32:10|473.37|471.37|473.3|471.3|473.37|471.37|473.29|471.29|24
1605735140000|2020-11-18 21:32:20|473.35|471.35|473.21|471.21|473.35|471.35|473.12|471.12|25
1605735150000|2020-11-18 21:32:30|473.2|471.2|472.79|470.79|473.21|471.21|472.77|470.77|31
1605735160000|2020-11-18 21:32:40|472.78|470.78|472.57|470.57|472.81|470.81|472.53|470.53|21
1605735170000|2020-11-18 21:32:50|472.53|470.53|472.45|470.45|472.57|470.57|472.44|470.44|17
1605735180000|2020-11-18 21:33:00|472.44|470.44|472.55|470.55|472.59|470.59|472.42|470.42|20
1605735190000|2020-11-18 21:33:10|472.53|470.53|472.79|470.79|472.79|470.79|472.52|470.52|23
1605735200000|2020-11-18 21:33:20|472.78|470.78|473.01|471.01|473.01|471.01|472.78|470.78|12
1605735210000|2020-11-18 21:33:30|472.88|470.88|473.03|471.03|473.03|471.03|472.88|470.88|10
1605735220000|2020-11-18 21:33:40|473.02|471.02|472.8|470.8|473.02|471.02|472.8|470.8|17
1605735230000|2020-11-18 21:33:50|472.79|470.79|472.83|470.83|473.02|471.02|472.76|470.76|24
1605735240000|2020-11-18 21:34:00|472.81|470.81|472.91|470.91|472.92|470.92|472.78|470.78|22
1605735250000|2020-11-18 21:34:10|472.9|470.9|473.17|471.17|473.17|471.17|472.9|470.9|30
1605735260000|2020-11-18 21:34:20|473.24|471.24|473.38|471.38|473.39|471.39|473.24|471.24|15
1605735270000|2020-11-18 21:34:30|473.39|471.39|473.39|471.39|473.4|471.4|473.34|471.34|21
1605735280000|2020-11-18 21:34:40|473.4|471.4|473.59|471.59|473.61|471.61|473.4|471.4|15
1605735290000|2020-11-18 21:34:50|473.58|471.58|473.51|471.51|473.59|471.59|473.48|471.48|16
1605735300000|2020-11-18 21:35:00|473.53|471.53|473.56|471.56|473.7|471.7|473.53|471.53|22
1605735310000|2020-11-18 21:35:10|473.55|471.55|473.44|471.44|473.55|471.55|473.43|471.43|9
1605735320000|2020-11-18 21:35:20|473.42|471.42|473.39|471.39|473.43|471.43|473.32|471.32|17
1605735330000|2020-11-18 21:35:30|473.38|471.38|473.49|471.49|473.49|471.49|473.38|471.38|14
1605735340000|2020-11-18 21:35:40|473.45|471.45|473.44|471.44|473.46|471.46|473.44|471.44|18
1605735350000|2020-11-18 21:35:50|473.45|471.45|473.66|471.66|473.69|471.69|473.44|471.44|13
1605735360000|2020-11-18 21:36:00|473.68|471.68|473.74|471.74|473.77|471.77|473.68|471.68|15
1605735370000|2020-11-18 21:36:10|473.75|471.75|473.87|471.87|473.87|471.87|473.72|471.72|18
1605735380000|2020-11-18 21:36:20|473.86|471.86|473.87|471.87|473.87|471.87|473.86|471.86|2
1605735390000|2020-11-18 21:36:30|473.86|471.86|474.18|472.18|474.18|472.18|473.82|471.82|10
1605735400000|2020-11-18 21:36:40|474.19|472.19|474.42|472.42|474.42|472.42|474.18|472.18|17
1605735410000|2020-11-18 21:36:50|474.45|472.45|474.38|472.38|474.56|472.56|474.38|472.38|18
1605735420000|2020-11-18 21:37:00|474.41|472.41|474.5|472.5|474.51|472.51|474.41|472.41|14
1605735430000|2020-11-18 21:37:10|474.49|472.49|474.52|472.52|474.52|472.52|474.47|472.47|6
1605735440000|2020-11-18 21:37:20|474.53|472.53|474.58|472.58|474.58|472.58|474.53|472.53|6
1605735450000|2020-11-18 21:37:30|474.54|472.54|474.65|472.65|474.65|472.65|474.54|472.54|7
1605735460000|2020-11-18 21:37:40|474.64|472.64|474.61|472.61|474.65|472.65|474.61|472.61|6
1605735470000|2020-11-18 21:37:50|474.6|472.6|474.4|472.4|474.6|472.6|474.4|472.4|19
1605735480000|2020-11-18 21:38:00|474.42|472.42|474.51|472.51|474.52|472.52|474.42|472.42|8
1605735490000|2020-11-18 21:38:10|474.52|472.52|474.62|472.62|474.62|472.62|474.52|472.52|7
1605735500000|2020-11-18 21:38:20|474.63|472.63|474.65|472.65|474.68|472.68|474.59|472.59|19
1605735510000|2020-11-18 21:38:30|474.64|472.64|474.58|472.58|474.64|472.64|474.58|472.58|11
1605735520000|2020-11-18 21:38:40|474.59|472.59|474.59|472.59|474.6|472.6|474.58|472.58|12
1605735530000|2020-11-18 21:38:50|474.57|472.57|474.76|472.76|474.76|472.76|474.57|472.57|17
1605735540000|2020-11-18 21:39:00|474.75|472.75|474.88|472.88|474.89|472.89|474.74|472.74|12
1605735550000|2020-11-18 21:39:10|474.86|472.86|474.79|472.79|474.86|472.86|474.78|472.78|9
1605735560000|2020-11-18 21:39:20|474.78|472.78|474.82|472.82|474.83|472.83|474.59|472.59|19
1605735570000|2020-11-18 21:39:30|474.81|472.81|474.83|472.83|474.84|472.84|474.76|472.76|21
1605735580000|2020-11-18 21:39:40|474.84|472.84|474.84|472.84|474.87|472.87|474.81|472.81|14
1605735590000|2020-11-18 21:39:50|474.85|472.85|474.88|472.88|474.88|472.88|474.84|472.84|8
1605735600000|2020-11-18 21:40:00|474.85|472.85|474.91|472.91|474.91|472.91|474.83|472.83|16
1605735610000|2020-11-18 21:40:10|474.92|472.92|474.91|472.91|474.94|472.94|474.9|472.9|11
1605735620000|2020-11-18 21:40:20|474.9|472.9|474.96|472.96|474.96|472.96|474.9|472.9|5
1605735630000|2020-11-18 21:40:30|474.95|472.95|474.8|472.8|474.95|472.95|474.8|472.8|15
1605735640000|2020-11-18 21:40:40|474.83|472.83|474.89|472.89|474.89|472.89|474.81|472.81|16
1605735650000|2020-11-18 21:40:50|474.88|472.88|474.8|472.8|474.88|472.88|474.79|472.79|9
1605735660000|2020-11-18 21:41:00|474.81|472.81|474.8|472.8|474.81|472.81|474.77|472.77|11
1605735670000|2020-11-18 21:41:10|474.77|472.77|474.78|472.78|474.8|472.8|474.76|472.76|12
1605735680000|2020-11-18 21:41:20|474.79|472.79|474.83|472.83|474.83|472.83|474.79|472.79|4
1605735690000|2020-11-18 21:41:30|474.84|472.84|474.94|472.94|474.94|472.94|474.82|472.82|8
1605735700000|2020-11-18 21:41:40|474.93|472.93|474.89|472.89|474.95|472.95|474.88|472.88|10
1605735710000|2020-11-18 21:41:50|474.9|472.9|474.9|472.9|474.91|472.91|474.89|472.89|7
1605735720000|2020-11-18 21:42:00|474.91|472.91|474.91|472.91|474.91|472.91|474.88|472.88|9
1605735730000|2020-11-18 21:42:10|474.9|472.9|474.87|472.87|474.9|472.9|474.87|472.87|2
1605735740000|2020-11-18 21:42:20|474.91|472.91|474.89|472.89|474.92|472.92|474.89|472.89|4
1605735750000|2020-11-18 21:42:30|474.9|472.9|474.89|472.89|474.9|472.9|474.88|472.88|4
1605735760000|2020-11-18 21:42:40|474.9|472.9|474.89|472.89|474.91|472.91|474.89|472.89|4
1605735780000|2020-11-18 21:43:00|474.9|472.9|474.91|472.91|474.95|472.95|474.9|472.9|13
1605735790000|2020-11-18 21:43:10|474.93|472.93|474.94|472.94|474.94|472.94|474.93|472.93|2
1605735800000|2020-11-18 21:43:20|474.93|472.93|474.87|472.87|474.94|472.94|474.86|472.86|6
1605735810000|2020-11-18 21:43:30|474.88|472.88|474.91|472.91|474.92|472.92|474.88|472.88|3
1605735820000|2020-11-18 21:43:40|474.9|472.9|474.9|472.9|474.9|472.9|474.89|472.89|5
1605735830000|2020-11-18 21:43:50|474.89|472.89|474.89|472.89|474.91|472.91|474.89|472.89|4
1605735840000|2020-11-18 21:44:00|474.9|472.9|474.92|472.92|474.92|472.92|474.9|472.9|3
1605735850000|2020-11-18 21:44:10|474.93|472.93|475.14|473.14|475.16|473.16|474.93|472.93|12
1605735860000|2020-11-18 21:44:20|475.15|473.15|475.1|473.1|475.16|473.16|475.09|473.09|6
1605735870000|2020-11-18 21:44:30|475.09|473.09|474.98|472.98|475.09|473.09|474.94|472.94|8
1605735880000|2020-11-18 21:44:40|474.99|472.99|475.05|473.05|475.05|473.05|474.99|472.99|5
1605735890000|2020-11-18 21:44:50|475.04|473.04|475.14|473.14|475.14|473.14|475.03|473.03|9
1605735900000|2020-11-18 21:45:00|475.13|473.13|475.11|473.11|475.13|473.13|475.07|473.07|21
1605735910000|2020-11-18 21:45:10|475.16|473.16|475.16|473.16|475.18|473.18|475.16|473.16|7
1605735920000|2020-11-18 21:45:20|475.17|473.17|475.3|473.3|475.36|473.36|475.17|473.17|16
1605735930000|2020-11-18 21:45:30|475.32|473.32|475.34|473.34|475.35|473.35|475.28|473.28|18
1605735940000|2020-11-18 21:45:40|475.35|473.35|475.46|473.46|475.46|473.46|475.35|473.35|16
1605735950000|2020-11-18 21:45:50|475.47|473.47|475.42|473.42|475.5|473.5|475.42|473.42|11
1605735960000|2020-11-18 21:46:00|475.41|473.41|475.4|473.4|475.41|473.41|475.4|473.4|2
1605735970000|2020-11-18 21:46:10|475.41|473.41|475.38|473.38|475.42|473.42|475.38|473.38|8
1605735980000|2020-11-18 21:46:20|475.39|473.39|475.38|473.38|475.41|473.41|475.37|473.37|6
1605735990000|2020-11-18 21:46:30|475.37|473.37|475.36|473.36|475.37|473.37|475.36|473.36|2
1605736000000|2020-11-18 21:46:40|475.34|473.34|475.34|473.34|475.37|473.37|475.34|473.34|3
1605736010000|2020-11-18 21:46:50|475.37|473.37|475.33|473.33|475.37|473.37|475.32|473.32|13
1605736020000|2020-11-18 21:47:00|475.32|473.32|475.22|473.22|475.32|473.32|475.22|473.22|6
1605736030000|2020-11-18 21:47:10|475.2|473.2|475.11|473.11|475.2|473.2|475.09|473.09|10
1605736040000|2020-11-18 21:47:20|475.09|473.09|475.15|473.15|475.15|473.15|475.09|473.09|10
1605736050000|2020-11-18 21:47:30|475.13|473.13|475.13|473.13|475.15|473.15|475.11|473.11|10
1605736060000|2020-11-18 21:47:40|475.12|473.12|475.16|473.16|475.16|473.16|475.12|473.12|6
1605736070000|2020-11-18 21:47:50|475.15|473.15|475.01|473.01|475.15|473.15|475.01|473.01|8
1605736080000|2020-11-18 21:48:00|475.02|473.02|474.88|472.88|475.04|473.04|474.88|472.88|12
1605736090000|2020-11-18 21:48:10|474.94|472.94|474.93|472.93|474.94|472.94|474.93|472.93|2
1605736100000|2020-11-18 21:48:20|474.94|472.94|475.05|473.05|475.05|473.05|474.94|472.94|7
1605736110000|2020-11-18 21:48:30|475.04|473.04|475.05|473.05|475.06|473.06|475.04|473.04|4
1605736120000|2020-11-18 21:48:40|475.04|473.04|475.02|473.02|475.05|473.05|475.01|473.01|7
1605736130000|2020-11-18 21:48:50|475.03|473.03|475.02|473.02|475.03|473.03|475.01|473.01|3
1605736140000|2020-11-18 21:49:00|475.04|473.04|475.06|473.06|475.07|473.07|475.04|473.04|7
1605736150000|2020-11-18 21:49:10|475.07|473.07|475.09|473.09|475.09|473.09|475.07|473.07|3
1605736160000|2020-11-18 21:49:20|475.08|473.08|474.96|472.96|475.12|473.12|474.96|472.96|6
1605736170000|2020-11-18 21:49:30|474.95|472.95|474.95|472.95|474.95|472.95|474.95|472.95|1
1605736180000|2020-11-18 21:49:40|475.01|473.01|474.95|472.95|475.01|473.01|474.95|472.95|6
1605736190000|2020-11-18 21:49:50|474.97|472.97|474.96|472.96|474.97|472.97|474.96|472.96|2
1605736200000|2020-11-18 21:50:00|474.95|472.95|474.98|472.98|474.98|472.98|474.95|472.95|4
1605736210000|2020-11-18 21:50:10|474.97|472.97|475.08|473.08|475.11|473.11|474.97|472.97|7
1605736220000|2020-11-18 21:50:20|475|473|475|473|475|473|475|473|1
1605736230000|2020-11-18 21:50:30|474.99|472.99|474.98|472.98|474.99|472.99|474.95|472.95|7
1605736240000|2020-11-18 21:50:40|474.97|472.97|474.97|472.97|474.97|472.97|474.93|472.93|20
1605736250000|2020-11-18 21:50:50|474.93|472.93|474.85|472.85|474.97|472.97|474.85|472.85|6
1605736260000|2020-11-18 21:51:00|474.92|472.92|474.91|472.91|474.94|472.94|474.85|472.85|14
1605736270000|2020-11-18 21:51:10|474.92|472.92|475.11|473.11|475.13|473.13|474.89|472.89|12
1605736280000|2020-11-18 21:51:20|475.15|473.15|474.92|472.92|475.15|473.15|474.84|472.84|20
1605736290000|2020-11-18 21:51:30|474.94|472.94|474.89|472.89|474.94|472.94|474.88|472.88|6
1605736300000|2020-11-18 21:51:40|474.88|472.88|474.8|472.8|474.96|472.96|474.8|472.8|12
1605736310000|2020-11-18 21:51:50|474.75|472.75|474.68|472.68|474.75|472.75|474.66|472.66|5
1605736320000|2020-11-18 21:52:00|474.72|472.72|474.76|472.76|474.76|472.76|474.7|472.7|17
1605736330000|2020-11-18 21:52:10|474.75|472.75|474.7|472.7|474.75|472.75|474.67|472.67|18
1605736340000|2020-11-18 21:52:20|474.72|472.72|474.73|472.73|474.74|472.74|474.71|472.71|9
1605736350000|2020-11-18 21:52:30|474.72|472.72|474.71|472.71|474.72|472.72|474.67|472.67|6
1605736360000|2020-11-18 21:52:40|474.68|472.68|474.69|472.69|474.69|472.69|474.66|472.66|5
1605736370000|2020-11-18 21:52:50|474.7|472.7|474.66|472.66|474.74|472.74|474.65|472.65|9
1605736380000|2020-11-18 21:53:00|474.65|472.65|474.73|472.73|474.73|472.73|474.62|472.62|12
1605736390000|2020-11-18 21:53:10|474.72|472.72|474.64|472.64|474.73|472.73|474.64|472.64|6
1605736400000|2020-11-18 21:53:20|474.68|472.68|474.92|472.92|474.92|472.92|474.64|472.64|11
1605736410000|2020-11-18 21:53:30|474.93|472.93|474.97|472.97|474.97|472.97|474.93|472.93|14
1605736420000|2020-11-18 21:53:40|474.98|472.98|474.98|472.98|475.01|473.01|474.94|472.94|14
1605736430000|2020-11-18 21:53:50|474.99|472.99|474.9|472.9|474.99|472.99|474.9|472.9|19
1605736440000|2020-11-18 21:54:00|474.94|472.94|474.8|472.8|474.94|472.94|474.8|472.8|14
1605736450000|2020-11-18 21:54:10|474.81|472.81|474.85|472.85|474.88|472.88|474.8|472.8|19
1605736460000|2020-11-18 21:54:20|474.84|472.84|474.91|472.91|474.91|472.91|474.79|472.79|23
1605736470000|2020-11-18 21:54:30|474.93|472.93|474.92|472.92|475|473|474.92|472.92|16
1605736480000|2020-11-18 21:54:40|474.91|472.91|474.82|472.82|474.91|472.91|474.81|472.81|8
1605736490000|2020-11-18 21:54:50|474.8|472.8|474.8|472.8|474.8|472.8|474.8|472.8|1
1605736500000|2020-11-18 21:55:00|474.79|472.79|474.89|472.89|474.89|472.89|474.79|472.79|9
1605736510000|2020-11-18 21:55:10|474.9|472.9|474.81|472.81|474.9|472.9|474.81|472.81|12
1605736520000|2020-11-18 21:55:20|474.82|472.82|474.82|472.82|474.84|472.84|474.81|472.81|10
1605736530000|2020-11-18 21:55:30|474.83|472.83|474.79|472.79|474.84|472.84|474.79|472.79|11
1605736540000|2020-11-18 21:55:40|474.78|472.78|474.72|472.72|474.79|472.79|474.67|472.67|12
1605736550000|2020-11-18 21:55:50|474.75|472.75|474.75|472.75|474.75|472.75|474.75|472.75|1
1605736560000|2020-11-18 21:56:00|474.76|472.76|474.83|472.83|474.83|472.83|474.76|472.76|9
1605736570000|2020-11-18 21:56:10|474.84|472.84|474.88|472.88|474.9|472.9|474.81|472.81|15
1605736580000|2020-11-18 21:56:20|474.87|472.87|474.88|472.88|474.88|472.88|474.84|472.84|5
1605736590000|2020-11-18 21:56:30|474.86|472.86|474.87|472.87|474.87|472.87|474.86|472.86|2
1605736600000|2020-11-18 21:56:40|474.86|472.86|474.9|472.9|474.98|472.98|474.86|472.86|17
1605736610000|2020-11-18 21:56:50|474.91|472.91|474.88|472.88|474.95|472.95|474.88|472.88|16
1605736620000|2020-11-18 21:57:00|474.86|472.86|474.87|472.87|474.88|472.88|474.86|472.86|4
1605736630000|2020-11-18 21:57:10|474.88|472.88|474.87|472.87|474.88|472.88|474.87|472.87|2
1605736650000|2020-11-18 21:57:30|474.86|472.86|474.96|472.96|475.06|473.06|474.86|472.86|15
1605736660000|2020-11-18 21:57:40|475.06|473.06|475|473|475.07|473.07|474.96|472.96|4
1605736670000|2020-11-18 21:57:50|475.1|473.1|475.14|473.14|475.14|473.14|475.1|473.1|2
1605736680000|2020-11-18 21:58:00|475.12|473.12|475.2|473.2|475.21|473.21|475.11|473.11|9
1605736690000|2020-11-18 21:58:10|475.18|473.18|475.22|473.22|475.22|473.22|475.18|473.18|8
1605736700000|2020-11-18 21:58:20|475.2|473.2|475.33|473.33|475.35|473.35|475.2|473.2|19
1605736710000|2020-11-18 21:58:30|475.34|473.34|475.38|473.38|475.38|473.38|475.33|473.33|9
1605736720000|2020-11-18 21:58:40|475.39|473.39|475.44|473.44|475.44|473.44|475.39|473.39|4
1605736730000|2020-11-18 21:58:50|475.45|473.45|475.46|473.46|475.46|473.46|475.44|473.44|4
1605736740000|2020-11-18 21:59:00|475.44|473.44|475.49|473.49|475.49|473.49|475.44|473.44|15
1605736760000|2020-11-18 21:59:20|475.5|473.5|475.5|473.5|475.5|473.5|475.5|473.5|1
1605736770000|2020-11-18 21:59:30|475.49|473.49|475.52|473.52|475.52|473.52|475.49|473.49|2
1605736790000|2020-11-18 21:59:50|475.55|473.55|475.61|473.61|475.63|473.63|475.55|473.55|5
1605736800000|2020-11-18 22:00:00|475.62|473.62|475.57|473.57|475.63|473.63|475.55|473.55|12
1605736810000|2020-11-18 22:00:10|475.61|473.61|475.54|473.54|475.63|473.63|475.54|473.54|15
1605736820000|2020-11-18 22:00:20|475.55|473.55|475.59|473.59|475.6|473.6|475.54|473.54|15
1605736830000|2020-11-18 22:00:30|475.6|473.6|475.63|473.63|475.63|473.63|475.6|473.6|4
1605736840000|2020-11-18 22:00:40|475.65|473.65|475.64|473.64|475.65|473.65|475.63|473.63|4
1605736850000|2020-11-18 22:00:50|475.63|473.63|475.6|473.6|475.64|473.64|475.6|473.6|5
1605736860000|2020-11-18 22:01:00|475.63|473.63|475.63|473.63|475.63|473.63|475.63|473.63|1
1605736870000|2020-11-18 22:01:10|475.64|473.64|475.7|473.7|475.7|473.7|475.64|473.64|6
1605736880000|2020-11-18 22:01:20|475.69|473.69|475.68|473.68|475.69|473.69|475.68|473.68|4
1605736890000|2020-11-18 22:01:30|475.7|473.7|475.68|473.68|475.7|473.7|475.67|473.67|4
1605736900000|2020-11-18 22:01:40|475.67|473.67|475.66|473.66|475.71|473.71|475.66|473.66|12
1605736910000|2020-11-18 22:01:50|475.65|473.65|475.64|473.64|475.66|473.66|475.62|473.62|18
1605736920000|2020-11-18 22:02:00|475.62|473.62|475.69|473.69|475.7|473.7|475.62|473.62|14
1605736930000|2020-11-18 22:02:10|475.7|473.7|475.71|473.71|475.71|473.71|475.69|473.69|5
1605736940000|2020-11-18 22:02:20|475.7|473.7|475.69|473.69|475.71|473.71|475.69|473.69|21
1605736950000|2020-11-18 22:02:30|475.7|473.7|475.69|473.69|475.7|473.7|475.65|473.65|6
1605736960000|2020-11-18 22:02:40|475.66|473.66|475.67|473.67|475.71|473.71|475.66|473.66|4
1605736970000|2020-11-18 22:02:50|475.71|473.71|475.7|473.7|475.71|473.71|475.7|473.7|2
1605736980000|2020-11-18 22:03:00|475.71|473.71|475.71|473.71|475.72|473.72|475.71|473.71|9
1605736990000|2020-11-18 22:03:10|475.72|473.72|475.72|473.72|475.73|473.73|475.72|473.72|7
1605737000000|2020-11-18 22:03:20|475.73|473.73|475.7|473.7|475.73|473.73|475.69|473.69|15
1605737010000|2020-11-18 22:03:30|475.68|473.68|475.68|473.68|475.68|473.68|475.68|473.68|1
1605737030000|2020-11-18 22:03:50|475.64|473.64|475.7|473.7|475.7|473.7|475.64|473.64|3
1605737040000|2020-11-18 22:04:00|475.66|473.66|475.71|473.71|475.72|473.72|475.66|473.66|4
1605737050000|2020-11-18 22:04:10|475.72|473.72|475.71|473.71|475.72|473.72|475.71|473.71|14
1605737060000|2020-11-18 22:04:20|475.72|473.72|475.72|473.72|475.72|473.72|475.71|473.71|15
1605737070000|2020-11-18 22:04:30|475.71|473.71|475.72|473.72|475.73|473.73|475.71|473.71|4
1605737080000|2020-11-18 22:04:40|475.7|473.7|475.84|473.84|475.84|473.84|475.7|473.7|6
1605737090000|2020-11-18 22:04:50|475.87|473.87|475.91|473.91|475.91|473.91|475.86|473.86|8
1605737100000|2020-11-18 22:05:00|475.88|473.88|475.98|473.98|475.98|473.98|475.85|473.85|15
1605737120000|2020-11-18 22:05:20|475.97|473.97|475.98|473.98|475.99|473.99|475.97|473.97|12
1605737130000|2020-11-18 22:05:30|475.99|473.99|476.06|474.06|476.06|474.06|475.97|473.97|6
1605737140000|2020-11-18 22:05:40|476.07|474.07|476.11|474.11|476.11|474.11|475.99|473.99|5
1605737150000|2020-11-18 22:05:50|476.13|474.13|476.23|474.23|476.23|474.23|476.13|474.13|4
1605737160000|2020-11-18 22:06:00|476.22|474.22|476.22|474.22|476.23|474.23|476.22|474.22|3
1605737170000|2020-11-18 22:06:10|476.21|474.21|476.22|474.22|476.22|474.22|476.21|474.21|4
1605737190000|2020-11-18 22:06:30|476.19|474.19|476.2|474.2|476.2|474.2|476.19|474.19|2
1605737200000|2020-11-18 22:06:40|476.12|474.12|476.12|474.12|476.12|474.12|476.12|474.12|1
1605737210000|2020-11-18 22:06:50|476.18|474.18|476.15|474.15|476.18|474.18|476.15|474.15|3
1605737220000|2020-11-18 22:07:00|476.12|474.12|475.96|473.96|476.12|474.12|475.96|473.96|6
1605737230000|2020-11-18 22:07:10|475.98|473.98|475.92|473.92|475.98|473.98|475.92|473.92|4
1605737240000|2020-11-18 22:07:20|475.91|473.91|475.92|473.92|475.92|473.92|475.91|473.91|2
1605737260000|2020-11-18 22:07:40|475.91|473.91|475.91|473.91|475.91|473.91|475.91|473.91|1
1605737270000|2020-11-18 22:07:50|475.92|473.92|475.73|473.73|475.92|473.92|475.73|473.73|15
1605737280000|2020-11-18 22:08:00|475.72|473.72|475.7|473.7|475.74|473.74|475.7|473.7|6
1605737290000|2020-11-18 22:08:10|475.71|473.71|475.71|473.71|475.71|473.71|475.71|473.71|1
1605737300000|2020-11-18 22:08:20|475.73|473.73|475.52|473.52|475.73|473.73|475.52|473.52|13
1605737310000|2020-11-18 22:08:30|475.51|473.51|475.5|473.5|475.51|473.51|475.5|473.5|2
1605737320000|2020-11-18 22:08:40|475.49|473.49|475.34|473.34|475.49|473.49|475.34|473.34|13
1605737330000|2020-11-18 22:08:50|475.33|473.33|475.2|473.2|475.33|473.33|475.2|473.2|7
1605737340000|2020-11-18 22:09:00|475.19|473.19|475.19|473.19|475.19|473.19|475.19|473.19|1
1605737350000|2020-11-18 22:09:10|475.17|473.17|475.06|473.06|475.17|473.17|475.06|473.06|8
1605737360000|2020-11-18 22:09:20|475.05|473.05|474.91|472.91|475.06|473.06|474.9|472.9|6
1605737370000|2020-11-18 22:09:30|474.92|472.92|474.67|472.67|474.92|472.92|474.66|472.66|18
1605737380000|2020-11-18 22:09:40|474.65|472.65|474.63|472.63|474.65|472.65|474.58|472.58|4
1605737400000|2020-11-18 22:10:00|474.6|472.6|474.55|472.55|474.6|472.6|474.55|472.55|3
1605737410000|2020-11-18 22:10:10|474.48|472.48|474.41|472.41|474.48|472.48|474.41|472.41|7
1605737420000|2020-11-18 22:10:20|474.38|472.38|474.38|472.38|474.38|472.38|474.38|472.38|1
1605737430000|2020-11-18 22:10:30|474.39|472.39|474.39|472.39|474.4|472.4|474.38|472.38|6
1605737440000|2020-11-18 22:10:40|474.36|472.36|474.47|472.47|474.52|472.52|474.35|472.35|17
1605737450000|2020-11-18 22:10:50|474.53|472.53|474.66|472.66|474.66|472.66|474.51|472.51|17
1605737460000|2020-11-18 22:11:00|474.65|472.65|474.63|472.63|474.65|472.65|474.62|472.62|3
1605737470000|2020-11-18 22:11:10|474.64|472.64|474.76|472.76|474.76|472.76|474.63|472.63|5
1605737480000|2020-11-18 22:11:20|474.77|472.77|474.81|472.81|474.82|472.82|474.77|472.77|14
1605737490000|2020-11-18 22:11:30|474.83|472.83|474.86|472.86|474.86|472.86|474.82|472.82|16
1605737500000|2020-11-18 22:11:40|474.79|472.79|474.86|472.86|474.86|472.86|474.79|472.79|5
1605737510000|2020-11-18 22:11:50|474.85|472.85|474.86|472.86|474.88|472.88|474.85|472.85|10
1605737520000|2020-11-18 22:12:00|474.85|472.85|474.86|472.86|474.86|472.86|474.85|472.85|6
1605737530000|2020-11-18 22:12:10|474.85|472.85|474.96|472.96|474.99|472.99|474.85|472.85|21
1605737540000|2020-11-18 22:12:20|474.98|472.98|475.14|473.14|475.17|473.17|474.98|472.98|16
1605737550000|2020-11-18 22:12:30|475.22|473.22|475.25|473.25|475.27|473.27|475.22|473.22|17
1605737560000|2020-11-18 22:12:40|475.24|473.24|475.36|473.36|475.38|473.38|475.24|473.24|5
1605737570000|2020-11-18 22:12:50|475.38|473.38|475.38|473.38|475.38|473.38|475.36|473.36|5
1605737580000|2020-11-18 22:13:00|475.32|473.32|475.33|473.33|475.37|473.37|475.31|473.31|14
1605737590000|2020-11-18 22:13:10|475.34|473.34|475.25|473.25|475.35|473.35|475.25|473.25|14
1605737600000|2020-11-18 22:13:20|475.2|473.2|475.17|473.17|475.28|473.28|475.17|473.17|29
1605737610000|2020-11-18 22:13:30|475.16|473.16|475.06|473.06|475.16|473.16|475.05|473.05|20
1605737620000|2020-11-18 22:13:40|475.07|473.07|475.07|473.07|475.08|473.08|475.05|473.05|20
1605737630000|2020-11-18 22:13:50|475.08|473.08|475.09|473.09|475.12|473.12|475.06|473.06|10
1605737640000|2020-11-18 22:14:00|475.08|473.08|475.1|473.1|475.11|473.11|475.08|473.08|7
1605737660000|2020-11-18 22:14:20|475.09|473.09|475.09|473.09|475.09|473.09|475.09|473.09|1
1605737670000|2020-11-18 22:14:30|475.1|473.1|475.1|473.1|475.1|473.1|475.1|473.1|1
1605737680000|2020-11-18 22:14:40|475.09|473.09|474.91|472.91|475.09|473.09|474.89|472.89|6
1605737690000|2020-11-18 22:14:50|474.88|472.88|474.78|472.78|474.88|472.88|474.78|472.78|8
1605737700000|2020-11-18 22:15:00|474.79|472.79|474.71|472.71|474.79|472.79|474.71|472.71|11
1605737710000|2020-11-18 22:15:10|474.72|472.72|474.34|472.34|474.72|472.72|474.34|472.34|23
1605737720000|2020-11-18 22:15:20|474.31|472.31|474.1|472.1|474.31|472.31|474.1|472.1|16
1605737730000|2020-11-18 22:15:30|474.12|472.12|474.06|472.06|474.12|472.12|474.06|472.06|7
1605737740000|2020-11-18 22:15:40|474.03|472.03|473.9|471.9|474.03|472.03|473.9|471.9|10
1605737750000|2020-11-18 22:15:50|473.92|471.92|473.92|471.92|473.92|471.92|473.9|471.9|4
1605737760000|2020-11-18 22:16:00|473.94|471.94|473.99|471.99|473.99|471.99|473.94|471.94|14
1605737770000|2020-11-18 22:16:10|473.98|471.98|474.06|472.06|474.07|472.07|473.98|471.98|16
1605737780000|2020-11-18 22:16:20|474.05|472.05|474.09|472.09|474.1|472.1|474.05|472.05|21
1605737790000|2020-11-18 22:16:30|474.1|472.1|474.1|472.1|474.11|472.11|474.08|472.08|19
1605737800000|2020-11-18 22:16:40|474.09|472.09|474.16|472.16|474.17|472.17|474.09|472.09|21
1605737810000|2020-11-18 22:16:50|474.14|472.14|474.12|472.12|474.16|472.16|474.12|472.12|17
1605737820000|2020-11-18 22:17:00|474.13|472.13|474.07|472.07|474.13|472.13|474.07|472.07|16
1605737830000|2020-11-18 22:17:10|474.08|472.08|474.06|472.06|474.08|472.08|474.04|472.04|11
1605737840000|2020-11-18 22:17:20|474.05|472.05|474.06|472.06|474.06|472.06|474.05|472.05|2
1605737860000|2020-11-18 22:17:40|474.04|472.04|474.06|472.06|474.09|472.09|474.04|472.04|7
1605737870000|2020-11-18 22:17:50|474.07|472.07|474.07|472.07|474.1|472.1|474.05|472.05|15
1605737880000|2020-11-18 22:18:00|474.08|472.08|474.07|472.07|474.08|472.08|474.07|472.07|6
1605737890000|2020-11-18 22:18:10|474.08|472.08|474.08|472.08|474.08|472.08|474.07|472.07|3
1605737910000|2020-11-18 22:18:30|474.06|472.06|474.08|472.08|474.09|472.09|474.06|472.06|5
1605737920000|2020-11-18 22:18:40|474.09|472.09|474.16|472.16|474.16|472.16|474.08|472.08|5
1605737930000|2020-11-18 22:18:50|474.17|472.17|474.32|472.32|474.33|472.33|474.17|472.17|10
1605737940000|2020-11-18 22:19:00|474.33|472.33|474.39|472.39|474.39|472.39|474.33|472.33|7
1605737950000|2020-11-18 22:19:10|474.4|472.4|474.43|472.43|474.43|472.43|474.39|472.39|6
1605737960000|2020-11-18 22:19:20|474.44|472.44|474.46|472.46|474.46|472.46|474.4|472.4|14
1605737970000|2020-11-18 22:19:30|474.48|472.48|474.56|472.56|474.56|472.56|474.48|472.48|12
1605737980000|2020-11-18 22:19:40|474.57|472.57|474.65|472.65|474.65|472.65|474.56|472.56|7
1605737990000|2020-11-18 22:19:50|474.64|472.64|474.69|472.69|474.69|472.69|474.64|472.64|6
1605738000000|2020-11-18 22:20:00|474.67|472.67|474.71|472.71|474.71|472.71|474.67|472.67|11
1605738030000|2020-11-18 22:20:30|474.72|472.72|474.77|472.77|474.78|472.78|474.72|472.72|4
1605738040000|2020-11-18 22:20:40|474.76|472.76|474.77|472.77|474.77|472.77|474.76|472.76|2
1605738060000|2020-11-18 22:21:00|474.78|472.78|474.78|472.78|474.78|472.78|474.78|472.78|1
1605738070000|2020-11-18 22:21:10|474.79|472.79|474.79|472.79|474.79|472.79|474.78|472.78|3
1605738080000|2020-11-18 22:21:20|474.78|472.78|474.88|472.88|474.88|472.88|474.78|472.78|5
1605738090000|2020-11-18 22:21:30|474.86|472.86|474.92|472.92|474.93|472.93|474.86|472.86|8
1605738100000|2020-11-18 22:21:40|474.94|472.94|474.95|472.95|474.99|472.99|474.94|472.94|6
1605738110000|2020-11-18 22:21:50|474.94|472.94|475.05|473.05|475.05|473.05|474.94|472.94|21
1605738120000|2020-11-18 22:22:00|475.06|473.06|475.08|473.08|475.08|473.08|475.06|473.06|5
1605738130000|2020-11-18 22:22:10|475.07|473.07|475.24|473.24|475.24|473.24|475.05|473.05|6
1605738140000|2020-11-18 22:22:20|475.26|473.26|475.28|473.28|475.29|473.29|475.26|473.26|8
1605738150000|2020-11-18 22:22:30|475.29|473.29|475.31|473.31|475.31|473.31|475.29|473.29|3
1605738160000|2020-11-18 22:22:40|475.32|473.32|475.37|473.37|475.37|473.37|475.32|473.32|9
1605738170000|2020-11-18 22:22:50|475.38|473.38|475.4|473.4|475.4|473.4|475.37|473.37|5
1605738180000|2020-11-18 22:23:00|475.41|473.41|475.46|473.46|475.49|473.49|475.41|473.41|12
1605738190000|2020-11-18 22:23:10|475.44|473.44|475.51|473.51|475.54|473.54|475.44|473.44|7
1605738200000|2020-11-18 22:23:20|475.54|473.54|475.54|473.54|475.54|473.54|475.54|473.54|1
1605738220000|2020-11-18 22:23:40|475.53|473.53|475.55|473.55|475.55|473.55|475.53|473.53|5
1605738250000|2020-11-18 22:24:10|475.53|473.53|475.53|473.53|475.53|473.53|475.53|473.53|1
1605738270000|2020-11-18 22:24:30|475.52|473.52|475.4|473.4|475.52|473.52|475.39|473.39|15
1605738280000|2020-11-18 22:24:40|475.41|473.41|475.2|473.2|475.41|473.41|475.2|473.2|19
1605738290000|2020-11-18 22:24:50|475.19|473.19|475.18|473.18|475.19|473.19|475.18|473.18|2
1605738300000|2020-11-18 22:25:00|475.19|473.19|475.2|473.2|475.2|473.2|475.19|473.19|4
1605738310000|2020-11-18 22:25:10|475.21|473.21|475.21|473.21|475.22|473.22|475.21|473.21|3
1605738320000|2020-11-18 22:25:20|475.2|473.2|475.21|473.21|475.21|473.21|475.2|473.2|2
1605738330000|2020-11-18 22:25:30|475.2|473.2|475.23|473.23|475.23|473.23|475.2|473.2|3
1605738340000|2020-11-18 22:25:40|475.24|473.24|475.2|473.2|475.26|473.26|475.17|473.17|21
1605738350000|2020-11-18 22:25:50|475.19|473.19|475.21|473.21|475.21|473.21|475.19|473.19|10
1605738360000|2020-11-18 22:26:00|475.2|473.2|475.2|473.2|475.27|473.27|475.19|473.19|25
1605738370000|2020-11-18 22:26:10|475.19|473.19|475.19|473.19|475.21|473.21|475.19|473.19|22
1605738380000|2020-11-18 22:26:20|475.2|473.2|475.2|473.2|475.21|473.21|475.19|473.19|15
1605738390000|2020-11-18 22:26:30|475.19|473.19|475.15|473.15|475.21|473.21|475.14|473.14|12
1605738400000|2020-11-18 22:26:40|475.16|473.16|475.19|473.19|475.21|473.21|475.14|473.14|19
1605738410000|2020-11-18 22:26:50|475.18|473.18|475.15|473.15|475.2|473.2|475.15|473.15|19
1605738420000|2020-11-18 22:27:00|475.14|473.14|475.1|473.1|475.19|473.19|475.1|473.1|14
1605738430000|2020-11-18 22:27:10|475.13|473.13|475.08|473.08|475.13|473.13|475.06|473.06|20
1605738440000|2020-11-18 22:27:20|475.1|473.1|475.1|473.1|475.13|473.13|475.07|473.07|22
1605738450000|2020-11-18 22:27:30|475.11|473.11|475.12|473.12|475.12|473.12|475.1|473.1|14
1605738460000|2020-11-18 22:27:40|475.11|473.11|475.1|473.1|475.16|473.16|475.1|473.1|6
1605738470000|2020-11-18 22:27:50|475.09|473.09|475.13|473.13|475.14|473.14|475.09|473.09|5
1605738480000|2020-11-18 22:28:00|475.14|473.14|475.13|473.13|475.15|473.15|475.13|473.13|15
1605738490000|2020-11-18 22:28:10|475.14|473.14|474.97|472.97|475.14|473.14|474.94|472.94|18
1605738500000|2020-11-18 22:28:20|474.98|472.98|474.84|472.84|474.99|472.99|474.84|472.84|19
1605738510000|2020-11-18 22:28:30|474.85|472.85|474.83|472.83|474.86|472.86|474.76|472.76|20
1605738520000|2020-11-18 22:28:40|474.81|472.81|474.79|472.79|474.84|472.84|474.79|472.79|16
1605738530000|2020-11-18 22:28:50|474.8|472.8|474.8|472.8|474.81|472.81|474.79|472.79|24
1605738540000|2020-11-18 22:29:00|474.79|472.79|474.84|472.84|474.85|472.85|474.79|472.79|24
1605738550000|2020-11-18 22:29:10|474.83|472.83|474.83|472.83|474.84|472.84|474.83|472.83|9
1605738560000|2020-11-18 22:29:20|474.84|472.84|474.83|472.83|474.85|472.85|474.83|472.83|22
1605738570000|2020-11-18 22:29:30|474.84|472.84|474.83|472.83|474.85|472.85|474.83|472.83|12
1605738580000|2020-11-18 22:29:40|474.84|472.84|474.83|472.83|474.84|472.84|474.83|472.83|2
1605738590000|2020-11-18 22:29:50|474.84|472.84|474.84|472.84|474.85|472.85|474.83|472.83|7
1605738600000|2020-11-18 22:30:00|474.85|472.85|474.84|472.84|474.85|472.85|474.84|472.84|4
1605738610000|2020-11-18 22:30:10|474.85|472.85|474.85|472.85|474.87|472.87|474.84|472.84|8
1605738620000|2020-11-18 22:30:20|474.86|472.86|475.01|473.01|475.01|473.01|474.84|472.84|20
1605738630000|2020-11-18 22:30:30|475.02|473.02|475.33|473.33|475.34|473.34|475.02|473.02|20
1605738640000|2020-11-18 22:30:40|475.34|473.34|475.42|473.42|475.43|473.43|475.34|473.34|13
1605738650000|2020-11-18 22:30:50|475.41|473.41|475.41|473.41|475.41|473.41|475.4|473.4|3
1605738660000|2020-11-18 22:31:00|475.4|473.4|475.44|473.44|475.44|473.44|475.4|473.4|19
1605738670000|2020-11-18 22:31:10|475.45|473.45|475.46|473.46|475.48|473.48|475.44|473.44|14
1605738680000|2020-11-18 22:31:20|475.47|473.47|475.5|473.5|475.5|473.5|475.46|473.46|12
1605738690000|2020-11-18 22:31:30|475.51|473.51|475.51|473.51|475.51|473.51|475.51|473.51|1
1605738700000|2020-11-18 22:31:40|475.5|473.5|475.52|473.52|475.52|473.52|475.5|473.5|3
1605738710000|2020-11-18 22:31:50|475.53|473.53|475.53|473.53|475.53|473.53|475.53|473.53|1
1605738720000|2020-11-18 22:32:00|475.54|473.54|475.71|473.71|475.71|473.71|475.54|473.54|11
1605738730000|2020-11-18 22:32:10|475.7|473.7|475.74|473.74|475.74|473.74|475.7|473.7|10
1605738740000|2020-11-18 22:32:20|475.75|473.75|475.82|473.82|475.9|473.9|475.75|473.75|21
1605738750000|2020-11-18 22:32:30|475.81|473.81|475.93|473.93|475.93|473.93|475.81|473.81|7
1605738760000|2020-11-18 22:32:40|475.94|473.94|476.03|474.03|476.03|474.03|475.94|473.94|3
1605738780000|2020-11-18 22:33:00|476.05|474.05|476.12|474.12|476.12|474.12|476.05|474.05|10
1605738790000|2020-11-18 22:33:10|476.15|474.15|476.16|474.16|476.16|474.16|476.15|474.15|2
1605738800000|2020-11-18 22:33:20|476.17|474.17|476.21|474.21|476.21|474.21|476.16|474.16|8
1605738810000|2020-11-18 22:33:30|476.24|474.24|476.27|474.27|476.27|474.27|476.24|474.24|2
1605738820000|2020-11-18 22:33:40|476.25|474.25|476.29|474.29|476.29|474.29|476.25|474.25|5
1605738830000|2020-11-18 22:33:50|476.32|474.32|476.34|474.34|476.34|474.34|476.32|474.32|4
1605738850000|2020-11-18 22:34:10|476.37|474.37|476.37|474.37|476.37|474.37|476.37|474.37|1
1605738860000|2020-11-18 22:34:20|476.38|474.38|476.46|474.46|476.46|474.46|476.38|474.38|3
1605738870000|2020-11-18 22:34:30|476.48|474.48|476.52|474.52|476.52|474.52|476.48|474.48|3
1605738880000|2020-11-18 22:34:40|476.55|474.55|476.58|474.58|476.59|474.59|476.55|474.55|6
1605738890000|2020-11-18 22:34:50|476.59|474.59|476.61|474.61|476.61|474.61|476.59|474.59|3
1605738900000|2020-11-18 22:35:00|476.7|474.7|476.8|474.8|476.8|474.8|476.7|474.7|7
1605738910000|2020-11-18 22:35:10|476.79|474.79|476.95|474.95|476.95|474.95|476.79|474.79|12
1605738920000|2020-11-18 22:35:20|476.96|474.96|476.91|474.91|476.96|474.96|476.91|474.91|2
1605738930000|2020-11-18 22:35:30|476.92|474.92|476.91|474.91|476.92|474.92|476.91|474.91|2
1605738940000|2020-11-18 22:35:40|476.93|474.93|476.87|474.87|476.95|474.95|476.84|474.84|5
1605738950000|2020-11-18 22:35:50|477.05|475.05|477.05|475.05|477.05|475.05|477.05|475.05|1
1605738960000|2020-11-18 22:36:00|477.06|475.06|477.1|475.1|477.12|475.12|477.06|475.06|9
1605738970000|2020-11-18 22:36:10|477.11|475.11|477.44|475.44|477.44|475.44|477.11|475.11|5
1605738980000|2020-11-18 22:36:20|477.45|475.45|477.58|475.58|477.58|475.58|477.45|475.45|14
1605738990000|2020-11-18 22:36:30|477.57|475.57|477.17|475.17|477.59|475.59|477.17|475.17|19
1605739000000|2020-11-18 22:36:40|477.16|475.16|476.98|474.98|477.16|475.16|476.94|474.94|21
1605739010000|2020-11-18 22:36:50|476.95|474.95|476.98|474.98|477.03|475.03|476.92|474.92|15
1605739020000|2020-11-18 22:37:00|476.97|474.97|477.14|475.14|477.17|475.17|476.97|474.97|26
1605739030000|2020-11-18 22:37:10|477.15|475.15|477.19|475.19|477.19|475.19|477.1|475.1|17
1605739040000|2020-11-18 22:37:20|477.13|475.13|477.19|475.19|477.2|475.2|477.11|475.11|28
1605739050000|2020-11-18 22:37:30|477.14|475.14|477.33|475.33|477.34|475.34|477.12|475.12|25
1605739060000|2020-11-18 22:37:40|477.31|475.31|477.38|475.38|477.38|475.38|477.31|475.31|23
1605739070000|2020-11-18 22:37:50|477.39|475.39|477.52|475.52|477.52|475.52|477.38|475.38|21
1605739080000|2020-11-18 22:38:00|477.51|475.51|477.56|475.56|477.59|475.59|477.5|475.5|19
1605739090000|2020-11-18 22:38:10|477.57|475.57|477.54|475.54|477.57|475.57|477.48|475.48|23
1605739100000|2020-11-18 22:38:20|477.53|475.53|477.56|475.56|477.57|475.57|477.52|475.52|11
1605739110000|2020-11-18 22:38:30|477.55|475.55|477.05|475.05|477.56|475.56|477.04|475.04|26
1605739120000|2020-11-18 22:38:40|477.02|475.02|476.98|474.98|477.02|475.02|476.96|474.96|22
1605739130000|2020-11-18 22:38:50|476.97|474.97|477.47|475.47|477.47|475.47|476.97|474.97|24
1605739140000|2020-11-18 22:39:00|477.44|475.44|477.53|475.53|477.54|475.54|477.42|475.42|29
1605739150000|2020-11-18 22:39:10|477.58|475.58|477.89|475.89|477.91|475.91|477.53|475.53|29
1605739160000|2020-11-18 22:39:20|477.92|475.92|477.93|475.93|477.93|475.93|477.92|475.92|8
1605739170000|2020-11-18 22:39:30|477.92|475.92|477.97|475.97|477.97|475.97|477.92|475.92|7
1605739180000|2020-11-18 22:39:40|477.95|475.95|478.08|476.08|478.08|476.08|477.95|475.95|19
1605739190000|2020-11-18 22:39:50|478.09|476.09|478.13|476.13|478.13|476.13|478.08|476.08|8
1605739200000|2020-11-18 22:40:00|478.14|476.14|478.14|476.14|478.16|476.16|478.13|476.13|5
1605739210000|2020-11-18 22:40:10|478.13|476.13|478.24|476.24|478.31|476.31|478.12|476.12|18
1605739220000|2020-11-18 22:40:20|478.25|476.25|478.45|476.45|478.45|476.45|478.25|476.25|16
1605739230000|2020-11-18 22:40:30|478.54|476.54|478.57|476.57|478.57|476.57|478.54|476.54|2
1605739240000|2020-11-18 22:40:40|478.5|476.5|478.53|476.53|478.53|476.53|478.38|476.38|18
1605739250000|2020-11-18 22:40:50|478.48|476.48|478.82|476.82|478.82|476.82|478.48|476.48|22
1605739260000|2020-11-18 22:41:00|478.84|476.84|479.24|477.24|479.24|477.24|478.82|476.82|26
1605739270000|2020-11-18 22:41:10|479.2|477.2|479.29|477.29|479.32|477.32|479.2|477.2|8
1605739280000|2020-11-18 22:41:20|479.27|477.27|478.5|476.5|479.27|477.27|478.5|476.5|30
1605739290000|2020-11-18 22:41:30|478.39|476.39|478.6|476.6|478.66|476.66|478.37|476.37|28
1605739300000|2020-11-18 22:41:40|478.67|476.67|479.02|477.02|479.02|477.02|478.6|476.6|33
1605739310000|2020-11-18 22:41:50|479.06|477.06|478.81|476.81|479.26|477.26|478.81|476.81|32
1605739320000|2020-11-18 22:42:00|478.76|476.76|478.94|476.94|478.97|476.97|478.73|476.73|15
1605739330000|2020-11-18 22:42:10|478.99|476.99|479.22|477.22|479.27|477.27|478.96|476.96|24
1605739340000|2020-11-18 22:42:20|479.21|477.21|479.17|477.17|479.21|477.21|479.09|477.09|22
1605739350000|2020-11-18 22:42:30|479.15|477.15|479.29|477.29|479.3|477.3|478.93|476.93|30
1605739360000|2020-11-18 22:42:40|479.28|477.28|479.45|477.45|479.46|477.46|479.28|477.28|18
1605739370000|2020-11-18 22:42:50|479.44|477.44|479.55|477.55|479.56|477.56|479.43|477.43|14
1605739380000|2020-11-18 22:43:00|479.56|477.56|479.7|477.7|479.7|477.7|479.56|477.56|10
1605739390000|2020-11-18 22:43:10|479.81|477.81|479.78|477.78|479.84|477.84|479.78|477.78|7
1605739400000|2020-11-18 22:43:20|479.79|477.79|479.79|477.79|479.82|477.82|479.76|477.76|15
1605739410000|2020-11-18 22:43:30|479.78|477.78|479.79|477.79|479.84|477.84|479.78|477.78|23
1605739420000|2020-11-18 22:43:40|479.81|477.81|479.78|477.78|479.81|477.81|479.78|477.78|16
1605739430000|2020-11-18 22:43:50|479.81|477.81|479.85|477.85|479.88|477.88|479.79|477.79|16
1605739440000|2020-11-18 22:44:00|479.87|477.87|479.94|477.94|479.94|477.94|479.82|477.82|7
1605739450000|2020-11-18 22:44:10|479.93|477.93|479.97|477.97|480.02|478.02|479.9|477.9|26
1605739460000|2020-11-18 22:44:20|479.95|477.95|479.9|477.9|479.95|477.95|479.88|477.88|8
1605739470000|2020-11-18 22:44:30|479.89|477.89|479.93|477.93|479.94|477.94|479.88|477.88|14
1605739480000|2020-11-18 22:44:40|479.92|477.92|479.93|477.93|479.93|477.93|479.92|477.92|2
1605739490000|2020-11-18 22:44:50|479.95|477.95|479.9|477.9|479.98|477.98|479.89|477.89|19
1605739510000|2020-11-18 22:45:10|479.88|477.88|479.89|477.89|479.89|477.89|479.88|477.88|6
1605739520000|2020-11-18 22:45:20|479.88|477.88|479.87|477.87|479.89|477.89|479.85|477.85|11
1605739530000|2020-11-18 22:45:30|479.93|477.93|479.83|477.83|479.93|477.93|479.83|477.83|18
1605739540000|2020-11-18 22:45:40|479.87|477.87|479.9|477.9|479.9|477.9|479.8|477.8|14
1605739550000|2020-11-18 22:45:50|479.89|477.89|480.08|478.08|480.09|478.09|479.89|477.89|17
1605739560000|2020-11-18 22:46:00|480.13|478.13|480.13|478.13|480.16|478.16|480.08|478.08|23
1605739570000|2020-11-18 22:46:10|480.14|478.14|480.19|478.19|480.19|478.19|480.14|478.14|3
1605739580000|2020-11-18 22:46:20|480.2|478.2|480.26|478.26|480.26|478.26|480.2|478.2|5
1605739590000|2020-11-18 22:46:30|480.25|478.25|480.36|478.36|480.36|478.36|480.25|478.25|8
1605739600000|2020-11-18 22:46:40|480.35|478.35|480.47|478.47|480.47|478.47|480.35|478.35|9
1605739610000|2020-11-18 22:46:50|480.48|478.48|480.31|478.31|480.48|478.48|480.31|478.31|11
1605739620000|2020-11-18 22:47:00|480.27|478.27|480.03|478.03|480.27|478.27|480.03|478.03|14
1605739630000|2020-11-18 22:47:10|480.04|478.04|480.04|478.04|480.04|478.04|479.92|477.92|18
1605739640000|2020-11-18 22:47:20|480.03|478.03|480.08|478.08|480.11|478.11|479.96|477.96|27
1605739650000|2020-11-18 22:47:30|480.04|478.04|479.98|477.98|480.11|478.11|479.97|477.97|16
1605739660000|2020-11-18 22:47:40|479.97|477.97|479.89|477.89|479.97|477.97|479.89|477.89|8
1605739670000|2020-11-18 22:47:50|479.88|477.88|479.84|477.84|479.88|477.88|479.84|477.84|7
1605739680000|2020-11-18 22:48:00|479.85|477.85|479.84|477.84|479.88|477.88|479.84|477.84|15
1605739690000|2020-11-18 22:48:10|479.9|477.9|480.01|478.01|480.02|478.02|479.88|477.88|21
1605739700000|2020-11-18 22:48:20|480|478|479.95|477.95|480|478|479.94|477.94|7
1605739710000|2020-11-18 22:48:30|479.96|477.96|479.82|477.82|479.96|477.96|479.82|477.82|6
1605739720000|2020-11-18 22:48:40|479.81|477.81|479.81|477.81|479.85|477.85|479.76|477.76|8
1605739730000|2020-11-18 22:48:50|479.8|477.8|479.78|477.78|479.8|477.8|479.78|477.78|4
1605739740000|2020-11-18 22:49:00|479.79|477.79|479.85|477.85|479.85|477.85|479.79|477.79|8
1605739750000|2020-11-18 22:49:10|479.81|477.81|479.9|477.9|479.92|477.92|479.81|477.81|13
1605739760000|2020-11-18 22:49:20|479.89|477.89|479.85|477.85|479.92|477.92|479.85|477.85|10
1605739770000|2020-11-18 22:49:30|479.83|477.83|479.86|477.86|479.86|477.86|479.83|477.83|9
1605739780000|2020-11-18 22:49:40|479.78|477.78|479.76|477.76|479.79|477.79|479.75|477.75|8
1605739790000|2020-11-18 22:49:50|479.75|477.75|479.78|477.78|479.78|477.78|479.75|477.75|4
1605739800000|2020-11-18 22:50:00|479.79|477.79|479.96|477.96|479.97|477.97|479.79|477.79|21
1605739810000|2020-11-18 22:50:10|479.95|477.95|479.96|477.96|479.96|477.96|479.95|477.95|2
1605739820000|2020-11-18 22:50:20|479.99|477.99|480.33|478.33|480.34|478.34|479.99|477.99|23
1605739830000|2020-11-18 22:50:30|480.3|478.3|480.51|478.51|480.53|478.53|480.28|478.28|15
1605739840000|2020-11-18 22:50:40|480.53|478.53|480.47|478.47|480.57|478.57|480.47|478.47|20
1605739850000|2020-11-18 22:50:50|480.4|478.4|480.4|478.4|480.4|478.4|480.31|478.31|19
1605739860000|2020-11-18 22:51:00|480.41|478.41|480.5|478.5|480.5|478.5|480.38|478.38|13
1605739870000|2020-11-18 22:51:10|480.49|478.49|480.54|478.54|480.54|478.54|480.49|478.49|2
1605739880000|2020-11-18 22:51:20|480.55|478.55|480.65|478.65|480.65|478.65|480.53|478.53|8
1605739890000|2020-11-18 22:51:30|480.69|478.69|480.7|478.7|480.7|478.7|480.69|478.69|6
1605739900000|2020-11-18 22:51:40|480.72|478.72|480.74|478.74|480.74|478.74|480.72|478.72|4
1605739910000|2020-11-18 22:51:50|480.75|478.75|480.76|478.76|480.76|478.76|480.74|478.74|6
1605739920000|2020-11-18 22:52:00|480.77|478.77|480.74|478.74|480.77|478.77|480.73|478.73|5
1605739930000|2020-11-18 22:52:10|480.75|478.75|481.01|479.01|481.01|479.01|480.75|478.75|9
1605739940000|2020-11-18 22:52:20|480.93|478.93|480.96|478.96|481.05|479.05|480.86|478.86|31
1605739950000|2020-11-18 22:52:30|480.97|478.97|481.03|479.03|481.04|479.04|480.96|478.96|16
1605739960000|2020-11-18 22:52:40|480.96|478.96|480.96|478.96|481.03|479.03|480.96|478.96|7
1605739970000|2020-11-18 22:52:50|480.95|478.95|480.95|478.95|481.02|479.02|480.95|478.95|9
1605739980000|2020-11-18 22:53:00|481.02|479.02|480.88|478.88|481.02|479.02|480.85|478.85|15
1605739990000|2020-11-18 22:53:10|480.93|478.93|480.83|478.83|480.93|478.93|480.83|478.83|23
1605740000000|2020-11-18 22:53:20|480.88|478.88|480.83|478.83|480.89|478.89|480.83|478.83|13
1605740010000|2020-11-18 22:53:30|480.84|478.84|480.88|478.88|480.91|478.91|480.84|478.84|17
1605740020000|2020-11-18 22:53:40|480.89|478.89|480.89|478.89|480.89|478.89|480.86|478.86|4
1605740030000|2020-11-18 22:53:50|480.88|478.88|480.86|478.86|480.89|478.89|480.85|478.85|5
1605740040000|2020-11-18 22:54:00|480.88|478.88|480.92|478.92|480.98|478.98|480.88|478.88|10
1605740050000|2020-11-18 22:54:10|480.93|478.93|480.93|478.93|480.93|478.93|480.93|478.93|1
1605740060000|2020-11-18 22:54:20|480.94|478.94|480.94|478.94|480.95|478.95|480.94|478.94|5
1605740070000|2020-11-18 22:54:30|480.93|478.93|480.94|478.94|480.95|478.95|480.93|478.93|14
1605740080000|2020-11-18 22:54:40|480.95|478.95|480.96|478.96|480.97|478.97|480.94|478.94|14
1605740090000|2020-11-18 22:54:50|480.95|478.95|480.93|478.93|480.95|478.95|480.93|478.93|5
1605740100000|2020-11-18 22:55:00|480.94|478.94|480.93|478.93|480.96|478.96|480.91|478.91|11
1605740110000|2020-11-18 22:55:10|480.96|478.96|480.97|478.97|480.97|478.97|480.93|478.93|6
1605740120000|2020-11-18 22:55:20|480.96|478.96|481.04|479.04|481.04|479.04|480.96|478.96|3
1605740130000|2020-11-18 22:55:30|481.07|479.07|481.1|479.1|481.1|479.1|481.04|479.04|10
1605740140000|2020-11-18 22:55:40|481.12|479.12|481.13|479.13|481.13|479.13|481.12|479.12|2
1605740160000|2020-11-18 22:56:00|481.14|479.14|481.13|479.13|481.14|479.14|481.13|479.13|2
1605740170000|2020-11-18 22:56:10|481.14|479.14|481.16|479.16|481.16|479.16|481.11|479.11|17
1605740180000|2020-11-18 22:56:20|481.13|479.13|481.12|479.12|481.16|479.16|481.1|479.1|19
1605740190000|2020-11-18 22:56:30|481.13|479.13|481.13|479.13|481.17|479.17|481.11|479.11|18
1605740200000|2020-11-18 22:56:40|481.12|479.12|481.07|479.07|481.18|479.18|481.07|479.07|13
1605740210000|2020-11-18 22:56:50|481.11|479.11|481.1|479.1|481.14|479.14|481.1|479.1|8
1605740220000|2020-11-18 22:57:00|481.09|479.09|481.06|479.06|481.1|479.1|481.06|479.06|5
1605740230000|2020-11-18 22:57:10|481.1|479.1|481.05|479.05|481.1|479.1|481.02|479.02|18
1605740240000|2020-11-18 22:57:20|481.04|479.04|480.95|478.95|481.1|479.1|480.95|478.95|20
1605740250000|2020-11-18 22:57:30|480.98|478.98|480.97|478.97|480.99|478.99|480.95|478.95|5
1605740260000|2020-11-18 22:57:40|480.95|478.95|480.98|478.98|481.02|479.02|480.95|478.95|13
1605740270000|2020-11-18 22:57:50|480.96|478.96|480.98|478.98|480.98|478.98|480.96|478.96|6
1605740280000|2020-11-18 22:58:00|480.93|478.93|480.94|478.94|480.95|478.95|480.93|478.93|3
1605740290000|2020-11-18 22:58:10|480.96|478.96|480.96|478.96|480.99|478.99|480.96|478.96|4
1605740300000|2020-11-18 22:58:20|480.97|478.97|480.96|478.96|480.99|478.99|480.95|478.95|6
1605740310000|2020-11-18 22:58:30|480.95|478.95|481.02|479.02|481.02|479.02|480.93|478.93|10
1605740320000|2020-11-18 22:58:40|481|479|481.29|479.29|481.33|479.33|481|479|17
1605740330000|2020-11-18 22:58:50|481.3|479.3|481.3|479.3|481.3|479.3|481.27|479.27|8
1605740350000|2020-11-18 22:59:10|481.33|479.33|481.38|479.38|481.51|479.51|481.33|479.33|11
1605740360000|2020-11-18 22:59:20|481.37|479.37|481.43|479.43|481.48|479.48|481.37|479.37|11
1605740370000|2020-11-18 22:59:30|481.44|479.44|481.46|479.46|481.47|479.47|481.41|479.41|15
1605740380000|2020-11-18 22:59:40|481.45|479.45|481.65|479.65|481.65|479.65|481.45|479.45|26
1605740390000|2020-11-18 22:59:50|481.66|479.66|481.7|479.7|481.73|479.73|481.64|479.64|15
1605740400000|2020-11-18 23:00:00|481.69|479.69|481.78|479.78|481.78|479.78|481.66|479.66|21
1605740410000|2020-11-18 23:00:10|481.81|479.81|481.84|479.84|481.86|479.86|481.78|479.78|15
1605740420000|2020-11-18 23:00:20|481.86|479.86|481.87|479.87|481.9|479.9|481.85|479.85|11
1605740430000|2020-11-18 23:00:30|481.88|479.88|481.88|479.88|481.91|479.91|481.88|479.88|3
1605740440000|2020-11-18 23:00:40|481.91|479.91|481.94|479.94|481.96|479.96|481.91|479.91|16
1605740450000|2020-11-18 23:00:50|481.95|479.95|481.94|479.94|481.95|479.95|481.94|479.94|6
1605740460000|2020-11-18 23:01:00|481.93|479.93|481.96|479.96|481.97|479.97|481.82|479.82|17
1605740470000|2020-11-18 23:01:10|481.95|479.95|481.95|479.95|481.97|479.97|481.93|479.93|8
1605740480000|2020-11-18 23:01:20|481.96|479.96|481.55|479.55|481.96|479.96|481.55|479.55|22
1605740490000|2020-11-18 23:01:30|481.54|479.54|481.45|479.45|481.55|479.55|481.43|479.43|15
1605740500000|2020-11-18 23:01:40|481.43|479.43|481.21|479.21|481.43|479.43|481.21|479.21|15
1605740510000|2020-11-18 23:01:50|481.27|479.27|481.19|479.19|481.27|479.27|481.18|479.18|16
1605740520000|2020-11-18 23:02:00|481.2|479.2|480.91|478.91|481.25|479.25|480.88|478.88|9
1605740530000|2020-11-18 23:02:10|480.92|478.92|480.9|478.9|480.92|478.92|480.87|478.87|8
1605740540000|2020-11-18 23:02:20|480.86|478.86|480.58|478.58|480.86|478.86|480.56|478.56|8
1605740550000|2020-11-18 23:02:30|480.57|478.57|480.79|478.79|480.81|478.81|480.56|478.56|18
1605740560000|2020-11-18 23:02:40|480.78|478.78|480.57|478.57|480.78|478.78|480.56|478.56|10
1605740570000|2020-11-18 23:02:50|480.56|478.56|480.54|478.54|480.58|478.58|480.54|478.54|4
1605740580000|2020-11-18 23:03:00|480.53|478.53|480.31|478.31|480.55|478.55|480.31|478.31|6
1605740590000|2020-11-18 23:03:10|480.29|478.29|480.53|478.53|480.53|478.53|480.29|478.29|16
1605740600000|2020-11-18 23:03:20|480.52|478.52|480.81|478.81|480.82|478.82|480.52|478.52|27
1605740610000|2020-11-18 23:03:30|480.8|478.8|480.71|478.71|480.82|478.82|480.63|478.63|26
1605740620000|2020-11-18 23:03:40|480.7|478.7|480.63|478.63|480.75|478.75|480.63|478.63|21
1605740630000|2020-11-18 23:03:50|480.59|478.59|480.5|478.5|480.59|478.59|480.49|478.49|27
1605740640000|2020-11-18 23:04:00|480.51|478.51|480.65|478.65|480.65|478.65|480.49|478.49|12
1605740650000|2020-11-18 23:04:10|480.68|478.68|480.63|478.63|480.68|478.68|480.63|478.63|3
1605740660000|2020-11-18 23:04:20|480.64|478.64|480.73|478.73|480.79|478.79|480.56|478.56|23
1605740670000|2020-11-18 23:04:30|480.74|478.74|480.76|478.76|480.76|478.76|480.7|478.7|12
1605740680000|2020-11-18 23:04:40|480.77|478.77|480.73|478.73|480.81|478.81|480.71|478.71|28
1605740690000|2020-11-18 23:04:50|480.74|478.74|480.79|478.79|480.8|478.8|480.69|478.69|29
1605740700000|2020-11-18 23:05:00|480.78|478.78|481.18|479.18|481.2|479.2|480.78|478.78|32
1605740710000|2020-11-18 23:05:10|481.19|479.19|481.17|479.17|481.22|479.22|481.13|479.13|20
1605740720000|2020-11-18 23:05:20|481.18|479.18|481.18|479.18|481.19|479.19|481.12|479.12|24
1605740730000|2020-11-18 23:05:30|481.19|479.19|481.27|479.27|481.28|479.28|481.17|479.17|15
1605740740000|2020-11-18 23:05:40|481.28|479.28|481.23|479.23|481.28|479.28|481.21|479.21|13
1605740750000|2020-11-18 23:05:50|481.24|479.24|481.23|479.23|481.26|479.26|481.23|479.23|9
1605740760000|2020-11-18 23:06:00|481.22|479.22|481.27|479.27|481.27|479.27|481.19|479.19|18
1605740770000|2020-11-18 23:06:10|481.28|479.28|481.45|479.45|481.47|479.47|481.28|479.28|12
1605740780000|2020-11-18 23:06:20|481.46|479.46|481.44|479.44|481.49|479.49|481.36|479.36|20
1605740790000|2020-11-18 23:06:30|481.45|479.45|481.4|479.4|481.46|479.46|481.4|479.4|10
1605740800000|2020-11-18 23:06:40|481.42|479.42|481.43|479.43|481.44|479.44|481.4|479.4|15
1605740810000|2020-11-18 23:06:50|481.4|479.4|481.43|479.43|481.46|479.46|481.39|479.39|20
1605740820000|2020-11-18 23:07:00|481.44|479.44|481.47|479.47|481.5|479.5|481.41|479.41|25
1605740830000|2020-11-18 23:07:10|481.45|479.45|481.5|479.5|481.62|479.62|481.39|479.39|22
1605740840000|2020-11-18 23:07:20|481.49|479.49|481.51|479.51|481.54|479.54|481.44|479.44|13
1605740850000|2020-11-18 23:07:30|481.5|479.5|481.5|479.5|481.53|479.53|481.5|479.5|6
1605740860000|2020-11-18 23:07:40|481.51|479.51|481.51|479.51|481.55|479.55|481.5|479.5|7
1605740870000|2020-11-18 23:07:50|481.5|479.5|481.48|479.48|481.5|479.5|481.46|479.46|8
1605740880000|2020-11-18 23:08:00|481.5|479.5|481.53|479.53|481.54|479.54|481.48|479.48|7
1605740890000|2020-11-18 23:08:10|481.52|479.52|481.49|479.49|481.54|479.54|481.47|479.47|15
1605740900000|2020-11-18 23:08:20|481.5|479.5|481.49|479.49|481.59|479.59|481.46|479.46|18
1605740910000|2020-11-18 23:08:30|481.52|479.52|481.52|479.52|481.56|479.56|481.52|479.52|10
1605740920000|2020-11-18 23:08:40|481.53|479.53|481.33|479.33|481.56|479.56|481.33|479.33|20
1605740930000|2020-11-18 23:08:50|481.32|479.32|481.24|479.24|481.34|479.34|481.15|479.15|22
1605740940000|2020-11-18 23:09:00|481.18|479.18|481.25|479.25|481.29|479.29|481.14|479.14|15
1605740950000|2020-11-18 23:09:10|481.23|479.23|481.2|479.2|481.29|479.29|481.17|479.17|13
1605740960000|2020-11-18 23:09:20|481.27|479.27|481.15|479.15|481.27|479.27|481.15|479.15|3
1605740980000|2020-11-18 23:09:40|481.14|479.14|480.83|478.83|481.14|479.14|480.83|478.83|8
1605740990000|2020-11-18 23:09:50|480.81|478.81|480.77|478.77|480.82|478.82|480.73|478.73|18
1605741000000|2020-11-18 23:10:00|480.76|478.76|480.87|478.87|480.87|478.87|480.67|478.67|22
1605741010000|2020-11-18 23:10:10|480.88|478.88|480.81|478.81|480.93|478.93|480.8|478.8|22
1605741020000|2020-11-18 23:10:20|480.83|478.83|480.84|478.84|480.87|478.87|480.82|478.82|25
1605741030000|2020-11-18 23:10:30|480.85|478.85|480.82|478.82|480.85|478.85|480.79|478.79|14
1605741040000|2020-11-18 23:10:40|480.81|478.81|480.81|478.81|480.84|478.84|480.8|478.8|17
1605741050000|2020-11-18 23:10:50|480.8|478.8|480.77|478.77|480.83|478.83|480.76|478.76|19
1605741060000|2020-11-18 23:11:00|480.76|478.76|480.62|478.62|480.78|478.78|480.57|478.57|26
1605741070000|2020-11-18 23:11:10|480.56|478.56|480.43|478.43|480.63|478.63|480.43|478.43|25
1605741080000|2020-11-18 23:11:20|480.45|478.45|480.31|478.31|480.51|478.51|480.31|478.31|16
1605741090000|2020-11-18 23:11:30|480.33|478.33|480.44|478.44|480.47|478.47|480.33|478.33|25
1605741100000|2020-11-18 23:11:40|480.45|478.45|480.4|478.4|480.45|478.45|480.39|478.39|20
1605741110000|2020-11-18 23:11:50|480.39|478.39|480.71|478.71|480.75|478.75|480.39|478.39|27
1605741120000|2020-11-18 23:12:00|480.72|478.72|480.68|478.68|480.74|478.74|480.67|478.67|23
1605741130000|2020-11-18 23:12:10|480.67|478.67|480.93|478.93|481|479|480.67|478.67|32
1605741140000|2020-11-18 23:12:20|480.92|478.92|480.96|478.96|480.96|478.96|480.89|478.89|26
1605741150000|2020-11-18 23:12:30|481|479|480.86|478.86|481.03|479.03|480.82|478.82|28
1605741160000|2020-11-18 23:12:40|480.84|478.84|480.84|478.84|480.87|478.87|480.8|478.8|23
1605741170000|2020-11-18 23:12:50|480.83|478.83|480.88|478.88|480.88|478.88|480.82|478.82|11
1605741180000|2020-11-18 23:13:00|480.87|478.87|481|479|481.01|479.01|480.86|478.86|27
1605741190000|2020-11-18 23:13:10|480.98|478.98|481.06|479.06|481.06|479.06|480.95|478.95|16
1605741200000|2020-11-18 23:13:20|481.05|479.05|481.08|479.08|481.08|479.08|481.05|479.05|4
1605741210000|2020-11-18 23:13:30|481.07|479.07|481.03|479.03|481.09|479.09|481.03|479.03|13
1605741220000|2020-11-18 23:13:40|480.95|478.95|480.8|478.8|480.95|478.95|480.78|478.78|24
1605741230000|2020-11-18 23:13:50|480.81|478.81|480.81|478.81|480.9|478.9|480.81|478.81|18
1605741240000|2020-11-18 23:14:00|480.8|478.8|480.82|478.82|480.85|478.85|480.78|478.78|8
1605741250000|2020-11-18 23:14:10|480.77|478.77|480.81|478.81|480.81|478.81|480.77|478.77|17
1605741260000|2020-11-18 23:14:20|480.86|478.86|480.84|478.84|480.87|478.87|480.79|478.79|20
1605741270000|2020-11-18 23:14:30|480.85|478.85|480.79|478.79|480.85|478.85|480.79|478.79|14
1605741280000|2020-11-18 23:14:40|480.8|478.8|480.56|478.56|480.8|478.8|480.55|478.55|17
1605741290000|2020-11-18 23:14:50|480.55|478.55|480.74|478.74|480.79|478.79|480.55|478.55|29
1605741300000|2020-11-18 23:15:00|480.75|478.75|480.96|478.96|480.99|478.99|480.75|478.75|33
1605741310000|2020-11-18 23:15:10|480.95|478.95|480.74|478.74|481.01|479.01|480.74|478.74|36
1605741320000|2020-11-18 23:15:20|480.76|478.76|480.72|478.72|480.76|478.76|480.7|478.7|18
1605741330000|2020-11-18 23:15:30|480.73|478.73|480.73|478.73|480.84|478.84|480.71|478.71|33
1605741340000|2020-11-18 23:15:40|480.72|478.72|480.72|478.72|480.75|478.75|480.72|478.72|3
1605741350000|2020-11-18 23:15:50|480.75|478.75|480.73|478.73|480.75|478.75|480.73|478.73|2
1605741360000|2020-11-18 23:16:00|480.7|478.7|480.58|478.58|480.7|478.7|480.57|478.57|8
1605741370000|2020-11-18 23:16:10|480.59|478.59|480.61|478.61|480.63|478.63|480.59|478.59|9
1605741380000|2020-11-18 23:16:20|480.59|478.59|480.31|478.31|480.59|478.59|480.25|478.25|13
1605741390000|2020-11-18 23:16:30|480.38|478.38|480.14|478.14|480.38|478.38|480.14|478.14|12
1605741400000|2020-11-18 23:16:40|480.13|478.13|480.1|478.1|480.21|478.21|480.1|478.1|7
1605741410000|2020-11-18 23:16:50|480.09|478.09|480.07|478.07|480.14|478.14|480.07|478.07|8
1605741430000|2020-11-18 23:17:10|480.06|478.06|480.05|478.05|480.07|478.07|480.05|478.05|3
1605741440000|2020-11-18 23:17:20|480.04|478.04|480.02|478.02|480.04|478.04|479.98|477.98|8
1605741450000|2020-11-18 23:17:30|480.03|478.03|480.05|478.05|480.05|478.05|480.01|478.01|9
1605741460000|2020-11-18 23:17:40|480.03|478.03|480.09|478.09|480.09|478.09|480|478|9
1605741470000|2020-11-18 23:17:50|480.1|478.1|480.03|478.03|480.1|478.1|480.03|478.03|8
1605741480000|2020-11-18 23:18:00|480|478|479.74|477.74|480.03|478.03|479.74|477.74|10
1605741490000|2020-11-18 23:18:10|479.72|477.72|479.2|477.2|479.73|477.73|479.2|477.2|22
1605741500000|2020-11-18 23:18:20|479.19|477.19|479.21|477.21|479.22|477.22|478.49|476.49|34
1605741510000|2020-11-18 23:18:30|479.22|477.22|479.26|477.26|479.35|477.35|479.22|477.22|11
1605741520000|2020-11-18 23:18:40|479.36|477.36|479.11|477.11|479.36|477.36|479.11|477.11|10
1605741530000|2020-11-18 23:18:50|479.07|477.07|480.1|478.1|480.15|478.15|479.03|477.03|32
1605741540000|2020-11-18 23:19:00|480.16|478.16|480.01|478.01|480.16|478.16|479.88|477.88|20
1605741550000|2020-11-18 23:19:10|479.99|477.99|480.09|478.09|480.09|478.09|479.98|477.98|12
1605741560000|2020-11-18 23:19:20|480.1|478.1|479.75|477.75|480.1|478.1|479.7|477.7|23
1605741570000|2020-11-18 23:19:30|479.78|477.78|479.71|477.71|479.78|477.78|479.71|477.71|9
1605741580000|2020-11-18 23:19:40|479.7|477.7|479.66|477.66|479.74|477.74|479.57|477.57|16
1605741590000|2020-11-18 23:19:50|479.62|477.62|479.12|477.12|479.63|477.63|479.12|477.12|18
1605741600000|2020-11-18 23:20:00|479.14|477.14|479.38|477.38|479.38|477.38|479.14|477.14|15
1605741610000|2020-11-18 23:20:10|479.33|477.33|479.89|477.89|479.89|477.89|479.33|477.33|15
1605741620000|2020-11-18 23:20:20|479.9|477.9|480.01|478.01|480.02|478.02|479.9|477.9|7
1605741630000|2020-11-18 23:20:30|480.02|478.02|480|478|480.17|478.17|479.99|477.99|15
1605741640000|2020-11-18 23:20:40|480.01|478.01|480.14|478.14|480.24|478.24|480.01|478.01|18
1605741650000|2020-11-18 23:20:50|480.09|478.09|480.09|478.09|480.14|478.14|480.09|478.09|7
1605741660000|2020-11-18 23:21:00|480.1|478.1|480.14|478.14|480.14|478.14|480.1|478.1|4
1605741670000|2020-11-18 23:21:10|480.12|478.12|480.15|478.15|480.19|478.19|480.12|478.12|8
1605741680000|2020-11-18 23:21:20|480.18|478.18|480.22|478.22|480.27|478.27|480.15|478.15|13
1605741690000|2020-11-18 23:21:30|480.28|478.28|480.23|478.23|480.3|478.3|480.18|478.18|14
1605741700000|2020-11-18 23:21:40|480.28|478.28|480.28|478.28|480.41|478.41|480.22|478.22|17
1605741710000|2020-11-18 23:21:50|480.34|478.34|480.58|478.58|480.58|478.58|480.3|478.3|13
1605741720000|2020-11-18 23:22:00|480.66|478.66|480.64|478.64|480.66|478.66|480.48|478.48|21
1605741730000|2020-11-18 23:22:10|480.53|478.53|480.39|478.39|480.67|478.67|480.33|478.33|26
1605741740000|2020-11-18 23:22:20|480.3|478.3|480.51|478.51|480.61|478.61|480.3|478.3|19
1605741750000|2020-11-18 23:22:30|480.54|478.54|480.57|478.57|480.7|478.7|480.4|478.4|15
1605741760000|2020-11-18 23:22:40|480.58|478.58|480.35|478.35|480.6|478.6|480.35|478.35|17
1605741770000|2020-11-18 23:22:50|480.34|478.34|480.64|478.64|480.64|478.64|480.34|478.34|11
1605741780000|2020-11-18 23:23:00|480.59|478.59|480.42|478.42|480.59|478.59|480.42|478.42|12
1605741790000|2020-11-18 23:23:10|480.36|478.36|480.4|478.4|480.49|478.49|480.34|478.34|15
1605741800000|2020-11-18 23:23:20|480.42|478.42|480.26|478.26|480.42|478.42|480.26|478.26|7
1605741810000|2020-11-18 23:23:30|480.28|478.28|480.33|478.33|480.35|478.35|480.28|478.28|7
1605741820000|2020-11-18 23:23:40|480.31|478.31|480.25|478.25|480.31|478.31|480.25|478.25|4
1605741830000|2020-11-18 23:23:50|480.19|478.19|480.23|478.23|480.23|478.23|480.18|478.18|10
1605741840000|2020-11-18 23:24:00|480.22|478.22|480.28|478.28|480.28|478.28|480.18|478.18|10
1605741850000|2020-11-18 23:24:10|480.27|478.27|479.96|477.96|480.27|478.27|479.96|477.96|25
1605741860000|2020-11-18 23:24:20|479.98|477.98|480.18|478.18|480.2|478.2|479.97|477.97|19
1605741870000|2020-11-18 23:24:30|480.19|478.19|480.34|478.34|480.36|478.36|480.18|478.18|17
1605741880000|2020-11-18 23:24:40|480.35|478.35|480.25|478.25|480.37|478.37|480.21|478.21|25
1605741890000|2020-11-18 23:24:50|480.26|478.26|480.33|478.33|480.42|478.42|480.26|478.26|22
1605741900000|2020-11-18 23:25:00|480.34|478.34|480.4|478.4|480.4|478.4|480.34|478.34|14
1605741910000|2020-11-18 23:25:10|480.38|478.38|480.25|478.25|480.4|478.4|480.25|478.25|20
1605741920000|2020-11-18 23:25:20|480.26|478.26|480.25|478.25|480.27|478.27|480.15|478.15|32
1605741930000|2020-11-18 23:25:30|480.22|478.22|480.19|478.19|480.25|478.25|480.14|478.14|30
1605741940000|2020-11-18 23:25:40|480.17|478.17|480.36|478.36|480.38|478.38|480.15|478.15|24
1605741950000|2020-11-18 23:25:50|480.33|478.33|480.39|478.39|480.39|478.39|480.32|478.32|21
1605741960000|2020-11-18 23:26:00|480.41|478.41|480.38|478.38|480.48|478.48|480.34|478.34|22
1605741970000|2020-11-18 23:26:10|480.39|478.39|480.33|478.33|480.48|478.48|480.32|478.32|29
1605741980000|2020-11-18 23:26:20|480.34|478.34|480.35|478.35|480.37|478.37|480.24|478.24|23
1605741990000|2020-11-18 23:26:30|480.33|478.33|480.35|478.35|480.35|478.35|480.22|478.22|28
1605742000000|2020-11-18 23:26:40|480.36|478.36|480.44|478.44|480.48|478.48|480.33|478.33|17
1605742010000|2020-11-18 23:26:50|480.42|478.42|480.38|478.38|480.45|478.45|480.38|478.38|18
1605742020000|2020-11-18 23:27:00|480.35|478.35|480.4|478.4|480.42|478.42|480.33|478.33|14
1605742030000|2020-11-18 23:27:10|480.39|478.39|480.38|478.38|480.42|478.42|480.32|478.32|26
1605742040000|2020-11-18 23:27:20|480.37|478.37|480.32|478.32|480.42|478.42|480.32|478.32|24
1605742050000|2020-11-18 23:27:30|480.33|478.33|480.28|478.28|480.34|478.34|480.22|478.22|21
1605742060000|2020-11-18 23:27:40|480.32|478.32|480.29|478.29|480.36|478.36|480.27|478.27|27
1605742070000|2020-11-18 23:27:50|480.3|478.3|480.46|478.46|480.46|478.46|480.3|478.3|21
1605742080000|2020-11-18 23:28:00|480.47|478.47|480.42|478.42|480.47|478.47|480.37|478.37|17
1605742090000|2020-11-18 23:28:10|480.45|478.45|480.31|478.31|480.51|478.51|480.27|478.27|20
1605742100000|2020-11-18 23:28:20|480.27|478.27|480|478|480.35|478.35|479.97|477.97|26
1605742110000|2020-11-18 23:28:30|479.99|477.99|480.03|478.03|480.13|478.13|479.93|477.93|26
1605742120000|2020-11-18 23:28:40|480.04|478.04|480.25|478.25|480.25|478.25|479.94|477.94|32
1605742130000|2020-11-18 23:28:50|480.33|478.33|479.98|477.98|480.33|478.33|479.98|477.98|27
1605742140000|2020-11-18 23:29:00|479.95|477.95|479.93|477.93|479.99|477.99|479.87|477.87|26
1605742150000|2020-11-18 23:29:10|479.94|477.94|479.94|477.94|480.03|478.03|479.91|477.91|26
1605742160000|2020-11-18 23:29:20|479.96|477.96|480.03|478.03|480.05|478.05|479.9|477.9|29
1605742170000|2020-11-18 23:29:30|480.01|478.01|479.92|477.92|480.09|478.09|479.91|477.91|28
1605742180000|2020-11-18 23:29:40|479.93|477.93|480.07|478.07|480.17|478.17|479.93|477.93|28
1605742190000|2020-11-18 23:29:50|480.08|478.08|480.27|478.27|480.28|478.28|480.03|478.03|27
1605742200000|2020-11-18 23:30:00|480.24|478.24|480.58|478.58|480.62|478.62|480.24|478.24|29
1605742210000|2020-11-18 23:30:10|480.62|478.62|480.47|478.47|480.67|478.67|480.39|478.39|25
1605742220000|2020-11-18 23:30:20|480.48|478.48|480.41|478.41|480.5|478.5|480.4|478.4|21
1605742230000|2020-11-18 23:30:30|480.4|478.4|480.24|478.24|480.44|478.44|480.24|478.24|30
1605742240000|2020-11-18 23:30:40|480.22|478.22|480.31|478.31|480.32|478.32|480.22|478.22|32
1605742250000|2020-11-18 23:30:50|480.3|478.3|480.38|478.38|480.41|478.41|480.3|478.3|27
1605742260000|2020-11-18 23:31:00|480.35|478.35|480.29|478.29|480.38|478.38|480.27|478.27|17
1605742270000|2020-11-18 23:31:10|480.26|478.26|480.22|478.22|480.3|478.3|480.16|478.16|27
1605742280000|2020-11-18 23:31:20|480.23|478.23|480.39|478.39|480.39|478.39|480.16|478.16|15
1605742290000|2020-11-18 23:31:30|480.36|478.36|480.3|478.3|480.43|478.43|480.28|478.28|23
1605742300000|2020-11-18 23:31:40|480.27|478.27|480.33|478.33|480.33|478.33|480.21|478.21|22
1605742310000|2020-11-18 23:31:50|480.31|478.31|480.19|478.19|480.38|478.38|480.19|478.19|30
1605742320000|2020-11-18 23:32:00|480.2|478.2|480.43|478.43|480.49|478.49|480.2|478.2|30
1605742330000|2020-11-18 23:32:10|480.48|478.48|480.27|478.27|480.49|478.49|480.27|478.27|33
1605742340000|2020-11-18 23:32:20|480.28|478.28|480.23|478.23|480.33|478.33|480.22|478.22|22
1605742350000|2020-11-18 23:32:30|480.24|478.24|480.38|478.38|480.4|478.4|480.23|478.23|23
1605742360000|2020-11-18 23:32:40|480.37|478.37|480.23|478.23|480.41|478.41|480.22|478.22|17
1605742370000|2020-11-18 23:32:50|480.19|478.19|480.23|478.23|480.36|478.36|480.19|478.19|26
1605742380000|2020-11-18 23:33:00|480.24|478.24|480.27|478.27|480.36|478.36|480.24|478.24|18
1605742390000|2020-11-18 23:33:10|480.29|478.29|480.31|478.31|480.33|478.33|480.24|478.24|20
1605742400000|2020-11-18 23:33:20|480.32|478.32|480.24|478.24|480.32|478.32|480.24|478.24|13
1605742410000|2020-11-18 23:33:30|480.23|478.23|480.31|478.31|480.32|478.32|480.23|478.23|19
1605742420000|2020-11-18 23:33:40|480.27|478.27|480.02|478.02|480.27|478.27|480.02|478.02|13
1605742430000|2020-11-18 23:33:50|480.01|478.01|480.13|478.13|480.21|478.21|480|478|31
1605742440000|2020-11-18 23:34:00|480.16|478.16|480.14|478.14|480.19|478.19|480.02|478.02|27
1605742450000|2020-11-18 23:34:10|480.09|478.09|479.88|477.88|480.09|478.09|479.84|477.84|21
1605742460000|2020-11-18 23:34:20|479.87|477.87|479.85|477.85|480.02|478.02|479.85|477.85|26
1605742470000|2020-11-18 23:34:30|479.84|477.84|479.91|477.91|479.91|477.91|479.81|477.81|16
1605742480000|2020-11-18 23:34:40|479.87|477.87|479.96|477.96|480|478|479.87|477.87|29
1605742490000|2020-11-18 23:34:50|479.94|477.94|479.94|477.94|480.01|478.01|479.8|477.8|26
1605742500000|2020-11-18 23:35:00|479.93|477.93|479.93|477.93|479.96|477.96|479.89|477.89|19
1605742510000|2020-11-18 23:35:10|479.91|477.91|479.93|477.93|479.95|477.95|479.9|477.9|19
1605742520000|2020-11-18 23:35:20|479.94|477.94|479.98|477.98|479.98|477.98|479.9|477.9|21
1605742530000|2020-11-18 23:35:30|479.99|477.99|479.98|477.98|479.99|477.99|479.95|477.95|13
1605742540000|2020-11-18 23:35:40|479.96|477.96|480.22|478.22|480.24|478.24|479.96|477.96|19
1605742550000|2020-11-18 23:35:50|480.21|478.21|480.18|478.18|480.22|478.22|480.14|478.14|31
1605742560000|2020-11-18 23:36:00|480.19|478.19|480.42|478.42|480.42|478.42|480.19|478.19|24
1605742570000|2020-11-18 23:36:10|480.39|478.39|480.36|478.36|480.42|478.42|480.28|478.28|23
1605742580000|2020-11-18 23:36:20|480.38|478.38|480.36|478.36|480.43|478.43|480.35|478.35|21
1605742590000|2020-11-18 23:36:30|480.35|478.35|480.38|478.38|480.4|478.4|480.35|478.35|18
1605742600000|2020-11-18 23:36:40|480.39|478.39|480.42|478.42|480.45|478.45|480.39|478.39|16
1605742610000|2020-11-18 23:36:50|480.4|478.4|480.65|478.65|480.73|478.73|480.4|478.4|21
1605742620000|2020-11-18 23:37:00|480.63|478.63|480.59|478.59|480.67|478.67|480.58|478.58|31
1605742630000|2020-11-18 23:37:10|480.6|478.6|480.62|478.62|480.65|478.65|480.57|478.57|20
1605742640000|2020-11-18 23:37:20|480.6|478.6|480.7|478.7|480.7|478.7|480.6|478.6|17
1605742650000|2020-11-18 23:37:30|480.71|478.71|480.65|478.65|480.71|478.71|480.61|478.61|23
1605742660000|2020-11-18 23:37:40|480.69|478.69|480.66|478.66|480.69|478.69|480.59|478.59|24
1605742670000|2020-11-18 23:37:50|480.65|478.65|480.56|478.56|480.67|478.67|480.56|478.56|13
1605742680000|2020-11-18 23:38:00|480.55|478.55|480.57|478.57|480.63|478.63|480.55|478.55|18
1605742690000|2020-11-18 23:38:10|480.58|478.58|480.62|478.62|480.62|478.62|480.54|478.54|24
1605742700000|2020-11-18 23:38:20|480.61|478.61|480.54|478.54|480.61|478.61|480.54|478.54|17
1605742710000|2020-11-18 23:38:30|480.55|478.55|480.63|478.63|480.68|478.68|480.54|478.54|28
1605742720000|2020-11-18 23:38:40|480.62|478.62|480.62|478.62|480.62|478.62|480.62|478.62|1
1605742730000|2020-11-18 23:38:50|480.64|478.64|480.58|478.58|480.65|478.65|480.58|478.58|21
1605742740000|2020-11-18 23:39:00|480.59|478.59|480.58|478.58|480.6|478.6|480.5|478.5|16
1605742750000|2020-11-18 23:39:10|480.56|478.56|480.55|478.55|480.56|478.56|480.55|478.55|2
1605742760000|2020-11-18 23:39:20|480.54|478.54|480.56|478.56|480.56|478.56|480.54|478.54|5
1605742770000|2020-11-18 23:39:30|480.54|478.54|480.62|478.62|480.62|478.62|480.54|478.54|10
1605742780000|2020-11-18 23:39:40|480.61|478.61|480.71|478.71|480.72|478.72|480.58|478.58|17
1605742790000|2020-11-18 23:39:50|480.75|478.75|480.75|478.75|480.75|478.75|480.71|478.71|17
1605742800000|2020-11-18 23:40:00|480.76|478.76|480.74|478.74|480.77|478.77|480.7|478.7|11
1605742810000|2020-11-18 23:40:10|480.73|478.73|480.75|478.75|480.77|478.77|480.73|478.73|12
1605742820000|2020-11-18 23:40:20|480.74|478.74|480.58|478.58|480.75|478.75|480.58|478.58|10
1605742830000|2020-11-18 23:40:30|480.59|478.59|480.51|478.51|480.6|478.6|480.51|478.51|9
1605742840000|2020-11-18 23:40:40|480.5|478.5|480.49|478.49|480.51|478.51|480.49|478.49|7
1605742850000|2020-11-18 23:40:50|480.5|478.5|480.51|478.51|480.57|478.57|480.5|478.5|12
1605742860000|2020-11-18 23:41:00|480.5|478.5|480.43|478.43|480.77|478.77|480.4|478.4|18
1605742870000|2020-11-18 23:41:10|480.4|478.4|480.28|478.28|480.4|478.4|480.26|478.26|27
1605742880000|2020-11-18 23:41:20|480.3|478.3|480.23|478.23|480.31|478.31|480.11|478.11|30
1605742890000|2020-11-18 23:41:30|480.2|478.2|480.15|478.15|480.25|478.25|480.15|478.15|22
1605742900000|2020-11-18 23:41:40|480.17|478.17|480.16|478.16|480.19|478.19|480.09|478.09|17
1605742910000|2020-11-18 23:41:50|480.15|478.15|480.15|478.15|480.18|478.18|480.1|478.1|18
1605742920000|2020-11-18 23:42:00|480.16|478.16|480.12|478.12|480.19|478.19|480.03|478.03|14
1605742930000|2020-11-18 23:42:10|480.13|478.13|480.02|478.02|480.13|478.13|480.02|478.02|10
1605742940000|2020-11-18 23:42:20|480.08|478.08|480.01|478.01|480.09|478.09|479.99|477.99|9
1605742950000|2020-11-18 23:42:30|480|478|479.94|477.94|480.02|478.02|479.89|477.89|14
1605742960000|2020-11-18 23:42:40|479.95|477.95|479.95|477.95|479.95|477.95|479.92|477.92|7
1605742970000|2020-11-18 23:42:50|479.98|477.98|480|478|480.03|478.03|479.97|477.97|12
1605742980000|2020-11-18 23:43:00|480.01|478.01|479.94|477.94|480.01|478.01|479.93|477.93|7
1605742990000|2020-11-18 23:43:10|479.96|477.96|479.75|477.75|479.96|477.96|479.75|477.75|19
1605743000000|2020-11-18 23:43:20|479.77|477.77|479.85|477.85|479.85|477.85|479.76|477.76|21
1605743010000|2020-11-18 23:43:30|479.86|477.86|480.03|478.03|480.04|478.04|479.75|477.75|25
1605743020000|2020-11-18 23:43:40|479.95|477.95|479.99|477.99|480.06|478.06|479.94|477.94|28
1605743030000|2020-11-18 23:43:50|480|478|480|478|480.02|478.02|479.97|477.97|11
1605743040000|2020-11-18 23:44:00|479.96|477.96|480.05|478.05|480.11|478.11|479.94|477.94|26
1605743050000|2020-11-18 23:44:10|480.06|478.06|480.08|478.08|480.08|478.08|479.95|477.95|19
1605743060000|2020-11-18 23:44:20|480.02|478.02|480.1|478.1|480.1|478.1|480.01|478.01|15
1605743070000|2020-11-18 23:44:30|480.11|478.11|480.05|478.05|480.11|478.11|480.05|478.05|14
1605743080000|2020-11-18 23:44:40|479.99|477.99|480.01|478.01|480.05|478.05|479.99|477.99|25
1605743090000|2020-11-18 23:44:50|480.03|478.03|480.09|478.09|480.09|478.09|479.9|477.9|24
1605743100000|2020-11-18 23:45:00|480.05|478.05|480.03|478.03|480.09|478.09|480.03|478.03|22
1605743110000|2020-11-18 23:45:10|480.02|478.02|480.04|478.04|480.08|478.08|480.02|478.02|15
1605743120000|2020-11-18 23:45:20|480.03|478.03|480.29|478.29|480.29|478.29|480.02|478.02|23
1605743130000|2020-11-18 23:45:30|480.37|478.37|480.47|478.47|480.54|478.54|480.37|478.37|29
1605743140000|2020-11-18 23:45:40|480.46|478.46|480.54|478.54|480.54|478.54|480.45|478.45|18
1605743150000|2020-11-18 23:45:50|480.53|478.53|480.52|478.52|480.58|478.58|480.52|478.52|17
1605743160000|2020-11-18 23:46:00|480.53|478.53|480.52|478.52|480.53|478.53|480.51|478.51|16
1605743170000|2020-11-18 23:46:10|480.5|478.5|480.53|478.53|480.54|478.54|480.47|478.47|18
1605743180000|2020-11-18 23:46:20|480.54|478.54|480.54|478.54|480.57|478.57|480.52|478.52|11
1605743190000|2020-11-18 23:46:30|480.53|478.53|480.47|478.47|480.7|478.7|480.47|478.47|19
1605743200000|2020-11-18 23:46:40|480.49|478.49|480.57|478.57|480.6|478.6|480.49|478.49|15
1605743210000|2020-11-18 23:46:50|480.58|478.58|480.58|478.58|480.59|478.59|480.58|478.58|3
1605743220000|2020-11-18 23:47:00|480.56|478.56|480.64|478.64|480.68|478.68|480.56|478.56|15
1605743230000|2020-11-18 23:47:10|480.63|478.63|480.69|478.69|480.69|478.69|480.6|478.6|21
1605743240000|2020-11-18 23:47:20|480.7|478.7|480.75|478.75|480.75|478.75|480.69|478.69|11
1605743250000|2020-11-18 23:47:30|480.74|478.74|480.79|478.79|480.79|478.79|480.74|478.74|18
1605743260000|2020-11-18 23:47:40|480.83|478.83|480.95|478.95|480.95|478.95|480.82|478.82|25
1605743270000|2020-11-18 23:47:50|480.92|478.92|480.92|478.92|480.98|478.98|480.92|478.92|6
1605743280000|2020-11-18 23:48:00|480.93|478.93|481.04|479.04|481.04|479.04|480.93|478.93|17
1605743290000|2020-11-18 23:48:10|481.02|479.02|481.02|479.02|481.04|479.04|481.02|479.02|3
1605743300000|2020-11-18 23:48:20|481.01|479.01|480.97|478.97|481.01|479.01|480.93|478.93|21
1605743310000|2020-11-18 23:48:30|480.98|478.98|481.07|479.07|481.07|479.07|480.97|478.97|14
1605743320000|2020-11-18 23:48:40|481.06|479.06|481.06|479.06|481.07|479.07|480.99|478.99|10
1605743330000|2020-11-18 23:48:50|481.04|479.04|481.07|479.07|481.09|479.09|481.04|479.04|10
1605743340000|2020-11-18 23:49:00|481.12|479.12|481.12|479.12|481.15|479.15|481.09|479.09|20
1605743350000|2020-11-18 23:49:10|481.13|479.13|481.14|479.14|481.15|479.15|481.1|479.1|20
1605743360000|2020-11-18 23:49:20|481.15|479.15|481.12|479.12|481.16|479.16|481.11|479.11|11
1605743370000|2020-11-18 23:49:30|481.11|479.11|481.13|479.13|481.13|479.13|481.1|479.1|4
1605743380000|2020-11-18 23:49:40|481.12|479.12|481.09|479.09|481.12|479.12|481.09|479.09|6
1605743390000|2020-11-18 23:49:50|481.11|479.11|481.2|479.2|481.21|479.21|481.09|479.09|20
1605743400000|2020-11-18 23:50:00|481.21|479.21|481.16|479.16|481.24|479.24|481.14|479.14|18
1605743410000|2020-11-18 23:50:10|481.17|479.17|481.22|479.22|481.24|479.24|481.16|479.16|15
1605743420000|2020-11-18 23:50:20|481.21|479.21|481.22|479.22|481.22|479.22|481.18|479.18|8
1605743430000|2020-11-18 23:50:30|481.23|479.23|481.24|479.24|481.24|479.24|481.2|479.2|8
1605743440000|2020-11-18 23:50:40|481.22|479.22|481.22|479.22|481.22|479.22|481.22|479.22|1
1605743450000|2020-11-18 23:50:50|481.23|479.23|481.23|479.23|481.23|479.23|481.23|479.23|1
1605743460000|2020-11-18 23:51:00|481.22|479.22|481.22|479.22|481.22|479.22|481.21|479.21|3
1605743470000|2020-11-18 23:51:10|481.23|479.23|481.22|479.22|481.23|479.23|481.22|479.22|2
1605743480000|2020-11-18 23:51:20|481.21|479.21|481.23|479.23|481.23|479.23|481.21|479.21|5
1605743490000|2020-11-18 23:51:30|481.22|479.22|481.24|479.24|481.24|479.24|481.21|479.21|7
1605743500000|2020-11-18 23:51:40|481.25|479.25|481.12|479.12|481.25|479.25|481.11|479.11|14
1605743510000|2020-11-18 23:51:50|481.2|479.2|481.17|479.17|481.2|479.2|481.15|479.15|14
1605743520000|2020-11-18 23:52:00|481.16|479.16|481.01|479.01|481.19|479.19|480.95|478.95|11
1605743530000|2020-11-18 23:52:10|481|479|481.06|479.06|481.06|479.06|481|479|5
1605743540000|2020-11-18 23:52:20|481.04|479.04|481.03|479.03|481.05|479.05|481.02|479.02|17
1605743550000|2020-11-18 23:52:30|481.04|479.04|481.02|479.02|481.05|479.05|481.01|479.01|23
1605743560000|2020-11-18 23:52:40|481.01|479.01|481.01|479.01|481.02|479.02|481.01|479.01|7
1605743570000|2020-11-18 23:52:50|481.04|479.04|481.15|479.15|481.15|479.15|481.04|479.04|7
1605743580000|2020-11-18 23:53:00|481.13|479.13|481.16|479.16|481.16|479.16|481.13|479.13|13
1605743590000|2020-11-18 23:53:10|481.17|479.17|481.14|479.14|481.17|479.17|481.14|479.14|7
1605743600000|2020-11-18 23:53:20|481.15|479.15|481.13|479.13|481.15|479.15|481.13|479.13|3
1605743610000|2020-11-18 23:53:30|481.14|479.14|481.12|479.12|481.14|479.14|481.1|479.1|15
1605743620000|2020-11-18 23:53:40|481.13|479.13|481.12|479.12|481.16|479.16|481.11|479.11|9
1605743630000|2020-11-18 23:53:50|481.13|479.13|481.14|479.14|481.14|479.14|481.12|479.12|4
1605743640000|2020-11-18 23:54:00|481.12|479.12|481.13|479.13|481.13|479.13|481.12|479.12|4
1605743650000|2020-11-18 23:54:10|481.1|479.1|481.12|479.12|481.16|479.16|481.1|479.1|10
1605743660000|2020-11-18 23:54:20|481.11|479.11|481.1|479.1|481.11|479.11|481.09|479.09|3
1605743670000|2020-11-18 23:54:30|481.09|479.09|481.09|479.09|481.1|479.1|481.09|479.09|5
1605743680000|2020-11-18 23:54:40|481.08|479.08|481.13|479.13|481.17|479.17|481.06|479.06|20
1605743690000|2020-11-18 23:54:50|481.14|479.14|481.16|479.16|481.23|479.23|481.1|479.1|23
1605743700000|2020-11-18 23:55:00|481.19|479.19|481.19|479.19|481.22|479.22|481.16|479.16|11
1605743710000|2020-11-18 23:55:10|481.25|479.25|481.38|479.38|481.38|479.38|481.24|479.24|11
1605743720000|2020-11-18 23:55:20|481.36|479.36|481.38|479.38|481.4|479.4|481.25|479.25|24
1605743730000|2020-11-18 23:55:30|481.36|479.36|481.33|479.33|481.39|479.39|481.31|479.31|21
1605743740000|2020-11-18 23:55:40|481.35|479.35|481.31|479.31|481.39|479.39|481.28|479.28|27
1605743750000|2020-11-18 23:55:50|481.3|479.3|481.24|479.24|481.37|479.37|481.24|479.24|16
1605743760000|2020-11-18 23:56:00|481.22|479.22|481.06|479.06|481.28|479.28|481.02|479.02|24
1605743770000|2020-11-18 23:56:10|481.07|479.07|480.94|478.94|481.08|479.08|480.94|478.94|15
1605743780000|2020-11-18 23:56:20|480.93|478.93|480.88|478.88|480.93|478.93|480.76|478.76|27
1605743790000|2020-11-18 23:56:30|480.83|478.83|480.84|478.84|480.86|478.86|480.72|478.72|27
1605743800000|2020-11-18 23:56:40|480.86|478.86|480.91|478.91|480.92|478.92|480.86|478.86|19
1605743810000|2020-11-18 23:56:50|480.89|478.89|480.94|478.94|480.94|478.94|480.89|478.89|14
1605743820000|2020-11-18 23:57:00|480.95|478.95|480.93|478.93|481.03|479.03|480.86|478.86|22
1605743830000|2020-11-18 23:57:10|480.97|478.97|480.82|478.82|480.98|478.98|480.77|478.77|29
1605743840000|2020-11-18 23:57:20|480.79|478.79|480.7|478.7|480.8|478.8|480.59|478.59|20
1605743850000|2020-11-18 23:57:30|480.69|478.69|480.56|478.56|480.69|478.69|480.56|478.56|18
1605743860000|2020-11-18 23:57:40|480.53|478.53|480.44|478.44|480.53|478.53|480.41|478.41|21
1605743870000|2020-11-18 23:57:50|480.45|478.45|480.46|478.46|480.5|478.5|480.44|478.44|27
1605743880000|2020-11-18 23:58:00|480.47|478.47|480.34|478.34|480.47|478.47|480.34|478.34|26
1605743890000|2020-11-18 23:58:10|480.28|478.28|480.39|478.39|480.41|478.41|480.28|478.28|17
1605743900000|2020-11-18 23:58:20|480.4|478.4|480.45|478.45|480.47|478.47|480.4|478.4|10
1605743910000|2020-11-18 23:58:30|480.44|478.44|480.45|478.45|480.49|478.49|480.44|478.44|17
1605743920000|2020-11-18 23:58:40|480.46|478.46|480.54|478.54|480.54|478.54|480.44|478.44|18
1605743930000|2020-11-18 23:58:50|480.55|478.55|480.44|478.44|480.55|478.55|480.42|478.42|25
1605743940000|2020-11-18 23:59:00|480.43|478.43|480.31|478.31|480.43|478.43|480.14|478.14|31
1605743950000|2020-11-18 23:59:10|480.3|478.3|480.16|478.16|480.31|478.31|480.16|478.16|21
1605743960000|2020-11-18 23:59:20|480.15|478.15|480.18|478.18|480.26|478.26|480.15|478.15|21
1605743970000|2020-11-18 23:59:30|480.16|478.16|480.16|478.16|480.19|478.19|480.13|478.13|21
1605743980000|2020-11-18 23:59:40|480.04|478.04|479.9|477.9|480.09|478.09|479.83|477.83|25
1605743990000|2020-11-18 23:59:50|479.85|477.85|480.03|478.03|480.03|478.03|479.82|477.82|33
1605744000000|2020-11-19 00:00:00|480|478|480.37|478.37|480.41|478.41|480|478|29
1605744010000|2020-11-19 00:00:10|480.4|478.4|480.61|478.61|480.61|478.61|480.35|478.35|22
1605744020000|2020-11-19 00:00:20|480.6|478.6|480.89|478.89|480.89|478.89|480.6|478.6|8
1605744030000|2020-11-19 00:00:30|480.9|478.9|480.88|478.88|480.9|478.9|480.87|478.87|3
1605744040000|2020-11-19 00:00:40|480.91|478.91|481.11|479.11|481.11|479.11|480.91|478.91|17
1605744050000|2020-11-19 00:00:50|481.18|479.18|481.31|479.31|481.32|479.32|481.11|479.11|23
1605744060000|2020-11-19 00:01:00|481.3|479.3|481.19|479.19|481.41|479.41|481.01|479.01|27
1605744070000|2020-11-19 00:01:10|481.22|479.22|481.49|479.49|481.52|479.52|481.22|479.22|27
1605744080000|2020-11-19 00:01:20|481.48|479.48|481.59|479.59|481.61|479.61|481.42|479.42|23
1605744090000|2020-11-19 00:01:30|481.6|479.6|481.75|479.75|481.75|479.75|481.57|479.57|22
1605744100000|2020-11-19 00:01:40|481.78|479.78|481.76|479.76|481.79|479.79|481.73|479.73|20
1605744110000|2020-11-19 00:01:50|481.75|479.75|481.81|479.81|481.85|479.85|481.74|479.74|25
1605744120000|2020-11-19 00:02:00|481.79|479.79|481.53|479.53|481.79|479.79|481.52|479.52|25
1605744130000|2020-11-19 00:02:10|481.52|479.52|481.41|479.41|481.61|479.61|481.41|479.41|27
1605744140000|2020-11-19 00:02:20|481.4|479.4|481.13|479.13|481.4|479.4|481.12|479.12|23
1605744150000|2020-11-19 00:02:30|481.12|479.12|481.13|479.13|481.2|479.2|481.12|479.12|17
1605744160000|2020-11-19 00:02:40|481.11|479.11|480.87|478.87|481.11|479.11|480.83|478.83|23
1605744170000|2020-11-19 00:02:50|480.91|478.91|481.01|479.01|481.08|479.08|480.91|478.91|25
1605744180000|2020-11-19 00:03:00|481.02|479.02|481.06|479.06|481.08|479.08|480.98|478.98|12
1605744190000|2020-11-19 00:03:10|481.07|479.07|481.06|479.06|481.08|479.08|481.01|479.01|20
1605744200000|2020-11-19 00:03:20|481.03|479.03|480.94|478.94|481.12|479.12|480.94|478.94|27
1605744210000|2020-11-19 00:03:30|480.96|478.96|481.03|479.03|481.03|479.03|480.86|478.86|31
1605744220000|2020-11-19 00:03:40|481.02|479.02|481.3|479.3|481.3|479.3|481.01|479.01|17
1605744230000|2020-11-19 00:03:50|481.31|479.31|481.31|479.31|481.35|479.35|481.21|479.21|30
1605744240000|2020-11-19 00:04:00|481.34|479.34|481.16|479.16|481.34|479.34|481.16|479.16|19
1605744250000|2020-11-19 00:04:10|481.14|479.14|481.28|479.28|481.29|479.29|481.14|479.14|25
1605744260000|2020-11-19 00:04:20|481.3|479.3|481.45|479.45|481.48|479.48|481.25|479.25|33
1605744270000|2020-11-19 00:04:30|481.48|479.48|481.32|479.32|481.48|479.48|481.32|479.32|26
1605744280000|2020-11-19 00:04:40|481.3|479.3|481.28|479.28|481.35|479.35|481.27|479.27|24
1605744290000|2020-11-19 00:04:50|481.3|479.3|480.99|478.99|481.34|479.34|480.99|478.99|15
1605744300000|2020-11-19 00:05:00|481.01|479.01|481.07|479.07|481.07|479.07|480.97|478.97|25
1605744310000|2020-11-19 00:05:10|481.06|479.06|481.12|479.12|481.2|479.2|481.05|479.05|26
1605744320000|2020-11-19 00:05:20|481.13|479.13|480.97|478.97|481.14|479.14|480.97|478.97|23
1605744330000|2020-11-19 00:05:30|480.96|478.96|480.87|478.87|481.02|479.02|480.76|478.76|27
1605744340000|2020-11-19 00:05:40|480.89|478.89|480.55|478.55|480.89|478.89|480.54|478.54|25
1605744350000|2020-11-19 00:05:50|480.54|478.54|480.44|478.44|480.59|478.59|480.44|478.44|17
1605744360000|2020-11-19 00:06:00|480.46|478.46|480.36|478.36|480.46|478.46|480.35|478.35|28
1605744370000|2020-11-19 00:06:10|480.33|478.33|480.18|478.18|480.33|478.33|480.18|478.18|20
1605744380000|2020-11-19 00:06:20|480.21|478.21|480.54|478.54|480.56|478.56|480.21|478.21|31
1605744390000|2020-11-19 00:06:30|480.53|478.53|480.63|478.63|480.72|478.72|480.53|478.53|29
1605744400000|2020-11-19 00:06:40|480.56|478.56|480.6|478.6|480.61|478.61|480.48|478.48|18
1605744410000|2020-11-19 00:06:50|480.64|478.64|480.46|478.46|480.74|478.74|480.46|478.46|26
1605744420000|2020-11-19 00:07:00|480.44|478.44|480.52|478.52|480.56|478.56|480.33|478.33|27
1605744430000|2020-11-19 00:07:10|480.51|478.51|480.37|478.37|480.55|478.55|480.37|478.37|20
1605744440000|2020-11-19 00:07:20|480.39|478.39|480.22|478.22|480.39|478.39|480.22|478.22|18
1605744450000|2020-11-19 00:07:30|480.23|478.23|480.39|478.39|480.4|478.4|480.18|478.18|17
1605744460000|2020-11-19 00:07:40|480.41|478.41|480.41|478.41|480.41|478.41|480.27|478.27|24
1605744470000|2020-11-19 00:07:50|480.34|478.34|480.38|478.38|480.41|478.41|480.32|478.32|17
1605744480000|2020-11-19 00:08:00|480.42|478.42|480.58|478.58|480.61|478.61|480.39|478.39|22
1605744490000|2020-11-19 00:08:10|480.59|478.59|480.39|478.39|480.59|478.59|480.38|478.38|26
1605744500000|2020-11-19 00:08:20|480.38|478.38|480.45|478.45|480.5|478.5|480.33|478.33|19
1605744510000|2020-11-19 00:08:30|480.46|478.46|480.27|478.27|480.46|478.46|480.23|478.23|20
1605744520000|2020-11-19 00:08:40|480.31|478.31|480.19|478.19|480.31|478.31|480.19|478.19|20
1605744530000|2020-11-19 00:08:50|480.24|478.24|480.06|478.06|480.24|478.24|480.02|478.02|25
1605744540000|2020-11-19 00:09:00|480.08|478.08|480.07|478.07|480.12|478.12|480.03|478.03|16
1605744550000|2020-11-19 00:09:10|480.1|478.1|479.99|477.99|480.1|478.1|479.99|477.99|20
1605744560000|2020-11-19 00:09:20|479.78|477.78|479.63|477.63|479.78|477.78|479.62|477.62|20
1605744570000|2020-11-19 00:09:30|479.62|477.62|479.79|477.79|479.79|477.79|479.46|477.46|18
1605744580000|2020-11-19 00:09:40|479.76|477.76|479.52|477.52|479.77|477.77|479.48|477.48|28
1605744590000|2020-11-19 00:09:50|479.51|477.51|479.4|477.4|479.55|477.55|479.4|477.4|25
1605744600000|2020-11-19 00:10:00|479.39|477.39|479.36|477.36|479.42|477.42|479.29|477.29|25
1605744610000|2020-11-19 00:10:10|479.38|477.38|479.39|477.39|479.43|477.43|479.36|477.36|15
1605744620000|2020-11-19 00:10:20|479.41|477.41|479.32|477.32|479.42|477.42|479.27|477.27|27
1605744630000|2020-11-19 00:10:30|479.27|477.27|479.04|477.04|479.27|477.27|479.04|477.04|23
1605744640000|2020-11-19 00:10:40|479.02|477.02|478.9|476.9|479.04|477.04|478.9|476.9|18
1605744650000|2020-11-19 00:10:50|478.89|476.89|478.73|476.73|478.89|476.89|478.71|476.71|24
1605744660000|2020-11-19 00:11:00|478.72|476.72|478.74|476.74|478.87|476.87|478.7|476.7|30
1605744670000|2020-11-19 00:11:10|478.73|476.73|478.49|476.49|478.73|476.73|478.47|476.47|22
1605744680000|2020-11-19 00:11:20|478.48|476.48|478.56|476.56|478.66|476.66|478.48|476.48|21
1605744690000|2020-11-19 00:11:30|478.58|476.58|478.62|476.62|478.77|476.77|478.58|476.58|29
1605744700000|2020-11-19 00:11:40|478.59|476.59|478.62|476.62|478.65|476.65|478.59|476.59|19
1605744710000|2020-11-19 00:11:50|478.63|476.63|478.73|476.73|478.73|476.73|478.6|476.6|7
1605744720000|2020-11-19 00:12:00|478.71|476.71|478.59|476.59|478.71|476.71|478.56|476.56|16
1605744730000|2020-11-19 00:12:10|478.58|476.58|478.59|476.59|478.59|476.59|478.54|476.54|16
1605744740000|2020-11-19 00:12:20|478.58|476.58|478.35|476.35|478.61|476.61|478.35|476.35|12
1605744750000|2020-11-19 00:12:30|478.33|476.33|478.31|476.31|478.33|476.33|478.31|476.31|2
1605744760000|2020-11-19 00:12:40|478.33|476.33|478.28|476.28|478.43|476.43|478.28|476.28|17
1605744770000|2020-11-19 00:12:50|478.25|476.25|478.38|476.38|478.39|476.39|478.24|476.24|22
1605744780000|2020-11-19 00:13:00|478.39|476.39|478.53|476.53|478.65|476.65|478.39|476.39|27
1605744790000|2020-11-19 00:13:10|478.52|476.52|478.52|476.52|478.6|476.6|478.5|476.5|29
1605744800000|2020-11-19 00:13:20|478.55|476.55|478.46|476.46|478.61|476.61|478.4|476.4|25
1605744810000|2020-11-19 00:13:30|478.44|476.44|478.34|476.34|478.47|476.47|478.2|476.2|27
1605744820000|2020-11-19 00:13:40|478.38|476.38|478.25|476.25|478.4|476.4|478.24|476.24|17
1605744830000|2020-11-19 00:13:50|478.27|476.27|478.09|476.09|478.27|476.27|478.04|476.04|22
1605744840000|2020-11-19 00:14:00|478.11|476.11|478.21|476.21|478.25|476.25|478.1|476.1|21
1605744850000|2020-11-19 00:14:10|478.23|476.23|478.25|476.25|478.26|476.26|478.17|476.17|27
1605744860000|2020-11-19 00:14:20|478.26|476.26|477.95|475.95|478.26|476.26|477.95|475.95|26
1605744870000|2020-11-19 00:14:30|477.94|475.94|477.88|475.88|477.94|475.94|477.68|475.68|32
1605744880000|2020-11-19 00:14:40|477.91|475.91|477.68|475.68|477.91|475.91|477.68|475.68|26
1605744890000|2020-11-19 00:14:50|477.7|475.7|477.95|475.95|477.95|475.95|477.65|475.65|22
1605744900000|2020-11-19 00:15:00|477.94|475.94|478.22|476.22|478.22|476.22|477.93|475.93|23
1605744910000|2020-11-19 00:15:10|478.21|476.21|478.2|476.2|478.23|476.23|478.1|476.1|27
1605744920000|2020-11-19 00:15:20|478.22|476.22|478.24|476.24|478.25|476.25|478.19|476.19|16
1605744930000|2020-11-19 00:15:30|478.25|476.25|478.54|476.54|478.54|476.54|478.24|476.24|16
1605744940000|2020-11-19 00:15:40|478.51|476.51|478.63|476.63|478.69|476.69|478.46|476.46|24
1605744950000|2020-11-19 00:15:50|478.68|476.68|479|477|479|477|478.65|476.65|21
1605744960000|2020-11-19 00:16:00|479.01|477.01|479.1|477.1|479.11|477.11|479.01|477.01|21
1605744970000|2020-11-19 00:16:10|479.09|477.09|479.12|477.12|479.12|477.12|479.04|477.04|18
1605744980000|2020-11-19 00:16:20|479.13|477.13|478.91|476.91|479.2|477.2|478.91|476.91|14
1605744990000|2020-11-19 00:16:30|478.9|476.9|478.41|476.41|478.9|476.9|478.41|476.41|22
1605745000000|2020-11-19 00:16:40|478.37|476.37|478.1|476.1|478.37|476.37|478.1|476.1|22
1605745010000|2020-11-19 00:16:50|478.13|476.13|478.19|476.19|478.35|476.35|478.12|476.12|29
1605745020000|2020-11-19 00:17:00|478.25|476.25|478.07|476.07|478.31|476.31|477.99|475.99|28
1605745030000|2020-11-19 00:17:10|478.12|476.12|477.91|475.91|478.22|476.22|477.91|475.91|27
1605745040000|2020-11-19 00:17:20|477.92|475.92|477.75|475.75|477.98|475.98|477.75|475.75|24
1605745050000|2020-11-19 00:17:30|477.74|475.74|477.6|475.6|477.74|475.74|477.5|475.5|25
1605745060000|2020-11-19 00:17:40|477.59|475.59|477.61|475.61|477.67|475.67|477.59|475.59|22
1605745070000|2020-11-19 00:17:50|477.56|475.56|477.5|475.5|477.63|475.63|477.48|475.48|29
1605745080000|2020-11-19 00:18:00|477.51|475.51|477.23|475.23|477.51|475.51|477.23|475.23|17
1605745090000|2020-11-19 00:18:10|477.24|475.24|477.34|475.34|477.34|475.34|477.03|475.03|20
1605745100000|2020-11-19 00:18:20|477.33|475.33|477.43|475.43|477.46|475.46|477.29|475.29|25
1605745110000|2020-11-19 00:18:30|477.4|475.4|476.75|474.75|477.42|475.42|476.75|474.75|33
1605745120000|2020-11-19 00:18:40|476.73|474.73|476.71|474.71|476.84|474.84|476.53|474.53|32
1605745130000|2020-11-19 00:18:50|476.7|474.7|476.21|474.21|476.78|474.78|476.21|474.21|24
1605745140000|2020-11-19 00:19:00|476.2|474.2|476.14|474.14|476.21|474.21|476.1|474.1|23
1605745150000|2020-11-19 00:19:10|476.12|474.12|476.24|474.24|476.27|474.27|476.07|474.07|24
1605745160000|2020-11-19 00:19:20|476.2|474.2|476.71|474.71|476.8|474.8|476.2|474.2|28
1605745170000|2020-11-19 00:19:30|476.69|474.69|476.72|474.72|476.82|474.82|476.63|474.63|32
1605745180000|2020-11-19 00:19:40|476.71|474.71|476.69|474.69|476.73|474.73|476.61|474.61|28
1605745190000|2020-11-19 00:19:50|476.72|474.72|476.87|474.87|476.93|474.93|476.67|474.67|21
1605745200000|2020-11-19 00:20:00|476.88|474.88|476.6|474.6|476.88|474.88|476.58|474.58|29
1605745210000|2020-11-19 00:20:10|476.63|474.63|476.75|474.75|476.75|474.75|476.5|474.5|32
1605745220000|2020-11-19 00:20:20|476.73|474.73|476.74|474.74|476.98|474.98|476.66|474.66|33
1605745230000|2020-11-19 00:20:30|476.71|474.71|476.96|474.96|476.96|474.96|476.67|474.67|20
1605745240000|2020-11-19 00:20:40|476.95|474.95|477.1|475.1|477.1|475.1|476.94|474.94|22
1605745250000|2020-11-19 00:20:50|477.07|475.07|477.29|475.29|477.29|475.29|477.03|475.03|15
1605745260000|2020-11-19 00:21:00|477.31|475.31|477.12|475.12|477.34|475.34|477.06|475.06|28
1605745270000|2020-11-19 00:21:10|477.16|475.16|477.19|475.19|477.36|475.36|477.16|475.16|30
1605745280000|2020-11-19 00:21:20|477.15|475.15|477.3|475.3|477.34|475.34|477.15|475.15|29
1605745290000|2020-11-19 00:21:30|477.29|475.29|477.4|475.4|477.41|475.41|477.27|475.27|21
1605745300000|2020-11-19 00:21:40|477.41|475.41|477.37|475.37|477.42|475.42|477.37|475.37|13
1605745310000|2020-11-19 00:21:50|477.39|475.39|477.28|475.28|477.39|475.39|477.28|475.28|15
1605745320000|2020-11-19 00:22:00|477.29|475.29|477.31|475.31|477.36|475.36|477.29|475.29|21
1605745330000|2020-11-19 00:22:10|477.32|475.32|477.34|475.34|477.37|475.37|477.32|475.32|13
1605745340000|2020-11-19 00:22:20|477.36|475.36|477.31|475.31|477.37|475.37|477.31|475.31|21
1605745350000|2020-11-19 00:22:30|477.32|475.32|477.31|475.31|477.32|475.32|477.31|475.31|6
1605745360000|2020-11-19 00:22:40|477.34|475.34|476.99|474.99|477.39|475.39|476.99|474.99|15
1605745370000|2020-11-19 00:22:50|477.06|475.06|476.96|474.96|477.06|475.06|476.95|474.95|8
1605745380000|2020-11-19 00:23:00|476.95|474.95|476.94|474.94|476.96|474.96|476.94|474.94|4
1605745390000|2020-11-19 00:23:10|476.96|474.96|477.41|475.41|477.43|475.43|476.96|474.96|26
1605745400000|2020-11-19 00:23:20|477.39|475.39|477.24|475.24|477.39|475.39|477.24|475.24|24
1605745410000|2020-11-19 00:23:30|477.25|475.25|477.27|475.27|477.35|475.35|477.23|475.23|21
1605745420000|2020-11-19 00:23:40|477.23|475.23|477.52|475.52|477.56|475.56|477.23|475.23|24
1605745430000|2020-11-19 00:23:50|477.55|475.55|477.6|475.6|477.6|475.6|477.52|475.52|10
1605745440000|2020-11-19 00:24:00|477.58|475.58|477.5|475.5|477.67|475.67|477.45|475.45|16
1605745450000|2020-11-19 00:24:10|477.51|475.51|477.53|475.53|477.54|475.54|477.5|475.5|6
1605745460000|2020-11-19 00:24:20|477.54|475.54|477.69|475.69|477.69|475.69|477.53|475.53|11
1605745470000|2020-11-19 00:24:30|477.68|475.68|477.68|475.68|477.7|475.7|477.66|475.66|7
1605745480000|2020-11-19 00:24:40|477.69|475.69|477.59|475.59|477.69|475.69|477.55|475.55|17
1605745490000|2020-11-19 00:24:50|477.58|475.58|477.28|475.28|477.61|475.61|477.28|475.28|14
1605745500000|2020-11-19 00:25:00|477.29|475.29|477.25|475.25|477.36|475.36|477.25|475.25|22
1605745510000|2020-11-19 00:25:10|477.27|475.27|477.29|475.29|477.3|475.3|477.16|475.16|21
1605745520000|2020-11-19 00:25:20|477.25|475.25|477.34|475.34|477.46|475.46|477.25|475.25|22
1605745530000|2020-11-19 00:25:30|477.28|475.28|477.14|475.14|477.31|475.31|477.14|475.14|25
1605745540000|2020-11-19 00:25:40|477.13|475.13|477.09|475.09|477.13|475.13|477.08|475.08|18
1605745550000|2020-11-19 00:25:50|477.1|475.1|477.35|475.35|477.35|475.35|477.09|475.09|15
1605745560000|2020-11-19 00:26:00|477.39|475.39|477.34|475.34|477.43|475.43|477.3|475.3|28
1605745570000|2020-11-19 00:26:10|477.31|475.31|477.4|475.4|477.42|475.42|477.31|475.31|24
1605745580000|2020-11-19 00:26:20|477.39|475.39|477.36|475.36|477.39|475.39|477.32|475.32|24
1605745590000|2020-11-19 00:26:30|477.34|475.34|477.31|475.31|477.37|475.37|477.3|475.3|23
1605745600000|2020-11-19 00:26:40|477.34|475.34|477.11|475.11|477.34|475.34|477.09|475.09|23
1605745610000|2020-11-19 00:26:50|477.12|475.12|477.41|475.41|477.45|475.45|477.1|475.1|30
1605745620000|2020-11-19 00:27:00|477.43|475.43|477.56|475.56|477.56|475.56|477.37|475.37|28
1605745630000|2020-11-19 00:27:10|477.54|475.54|477.37|475.37|477.62|475.62|477.34|475.34|34
1605745640000|2020-11-19 00:27:20|477.36|475.36|477.53|475.53|477.53|475.53|477.36|475.36|26
1605745650000|2020-11-19 00:27:30|477.54|475.54|477.58|475.58|477.68|475.68|477.54|475.54|23
1605745660000|2020-11-19 00:27:40|477.56|475.56|477.59|475.59|477.65|475.65|477.54|475.54|33
1605745670000|2020-11-19 00:27:50|477.62|475.62|477.14|475.14|477.62|475.62|477.14|475.14|29
1605745680000|2020-11-19 00:28:00|477.13|475.13|477.07|475.07|477.13|475.13|477.07|475.07|6
1605745690000|2020-11-19 00:28:10|477.08|475.08|477.27|475.27|477.27|475.27|477.08|475.08|17
1605745700000|2020-11-19 00:28:20|477.25|475.25|477.13|475.13|477.43|475.43|477.13|475.13|29
1605745710000|2020-11-19 00:28:30|477.12|475.12|477.09|475.09|477.22|475.22|477.09|475.09|21
1605745720000|2020-11-19 00:28:40|477.08|475.08|477.03|475.03|477.08|475.08|477.03|475.03|7
1605745730000|2020-11-19 00:28:50|477.04|475.04|477.12|475.12|477.12|475.12|477.04|475.04|15
1605745740000|2020-11-19 00:29:00|477.13|475.13|477.07|475.07|477.13|475.13|477.07|475.07|6
1605745750000|2020-11-19 00:29:10|477.06|475.06|476.94|474.94|477.06|475.06|476.94|474.94|10
1605745760000|2020-11-19 00:29:20|476.95|474.95|476.96|474.96|476.97|474.97|476.89|474.89|13
1605745770000|2020-11-19 00:29:30|476.95|474.95|477.05|475.05|477.12|475.12|476.95|474.95|20
1605745780000|2020-11-19 00:29:40|477.02|475.02|476.97|474.97|477.04|475.04|476.97|474.97|15
1605745790000|2020-11-19 00:29:50|476.96|474.96|477|475|477.04|475.04|476.96|474.96|18
1605745800000|2020-11-19 00:30:00|476.99|474.99|476.8|474.8|477.05|475.05|476.8|474.8|25
1605745810000|2020-11-19 00:30:10|476.81|474.81|476.58|474.58|476.88|474.88|476.58|474.58|32
1605745820000|2020-11-19 00:30:20|476.57|474.57|476.55|474.55|476.62|474.62|476.55|474.55|21
1605745830000|2020-11-19 00:30:30|476.53|474.53|476.28|474.28|476.53|474.53|476.28|474.28|27
1605745840000|2020-11-19 00:30:40|476.27|474.27|476.28|474.28|476.35|474.35|476.21|474.21|27
1605745850000|2020-11-19 00:30:50|476.29|474.29|476.17|474.17|476.29|474.29|476.15|474.15|23
1605745860000|2020-11-19 00:31:00|476.14|474.14|475.61|473.61|476.14|474.14|475.61|473.61|28
1605745870000|2020-11-19 00:31:10|475.6|473.6|475.43|473.43|475.6|473.6|475.35|473.35|20
1605745880000|2020-11-19 00:31:20|475.47|473.47|475.96|473.96|476|474|475.47|473.47|29
1605745890000|2020-11-19 00:31:30|475.95|473.95|475.86|473.86|476.19|474.19|475.85|473.85|30
1605745900000|2020-11-19 00:31:40|475.89|473.89|475.78|473.78|475.92|473.92|475.64|473.64|27
1605745910000|2020-11-19 00:31:50|475.8|473.8|475.75|473.75|475.8|473.8|475.65|473.65|29
1605745920000|2020-11-19 00:32:00|475.71|473.71|475.79|473.79|475.95|473.95|475.71|473.71|38
1605745930000|2020-11-19 00:32:10|475.77|473.77|475.89|473.89|475.89|473.89|475.77|473.77|24
1605745940000|2020-11-19 00:32:20|475.84|473.84|475.81|473.81|475.89|473.89|475.8|473.8|27
1605745950000|2020-11-19 00:32:30|475.8|473.8|475.84|473.84|475.86|473.86|475.64|473.64|30
1605745960000|2020-11-19 00:32:40|475.85|473.85|475.88|473.88|476.06|474.06|475.77|473.77|28
1605745970000|2020-11-19 00:32:50|475.85|473.85|475.83|473.83|475.87|473.87|475.77|473.77|27
1605745980000|2020-11-19 00:33:00|475.84|473.84|475.9|473.9|475.91|473.91|475.79|473.79|17
1605745990000|2020-11-19 00:33:10|475.91|473.91|475.94|473.94|475.95|473.95|475.82|473.82|32
1605746000000|2020-11-19 00:33:20|475.93|473.93|475.93|473.93|475.95|473.95|475.87|473.87|24
1605746010000|2020-11-19 00:33:30|475.89|473.89|475.87|473.87|475.93|473.93|475.76|473.76|31
1605746020000|2020-11-19 00:33:40|475.88|473.88|476.41|474.41|476.41|474.41|475.88|473.88|33
1605746030000|2020-11-19 00:33:50|476.4|474.4|476.37|474.37|476.44|474.44|476.34|474.34|23
1605746040000|2020-11-19 00:34:00|476.4|474.4|476.75|474.75|476.76|474.76|476.4|474.4|24
1605746050000|2020-11-19 00:34:10|476.76|474.76|477.02|475.02|477.02|475.02|476.74|474.74|22
1605746060000|2020-11-19 00:34:20|477.03|475.03|477.16|475.16|477.16|475.16|477.03|475.03|15
1605746070000|2020-11-19 00:34:30|477.13|475.13|477.13|475.13|477.17|475.17|477.08|475.08|21
1605746080000|2020-11-19 00:34:40|477.11|475.11|477.08|475.08|477.33|475.33|477.07|475.07|21
1605746090000|2020-11-19 00:34:50|477.07|475.07|476.85|474.85|477.1|475.1|476.85|474.85|25
1605746100000|2020-11-19 00:35:00|476.84|474.84|476.99|474.99|477.05|475.05|476.84|474.84|24
1605746110000|2020-11-19 00:35:10|477.03|475.03|477.04|475.04|477.05|475.05|476.92|474.92|25
1605746120000|2020-11-19 00:35:20|477.05|475.05|476.98|474.98|477.07|475.07|476.97|474.97|8
1605746130000|2020-11-19 00:35:30|476.94|474.94|476.99|474.99|477.01|475.01|476.93|474.93|25
1605746140000|2020-11-19 00:35:40|476.98|474.98|477|475|477.04|475.04|476.97|474.97|24
1605746150000|2020-11-19 00:35:50|476.99|474.99|476.89|474.89|476.99|474.99|476.88|474.88|28
1605746160000|2020-11-19 00:36:00|476.85|474.85|477.01|475.01|477.01|475.01|476.85|474.85|19
1605746170000|2020-11-19 00:36:10|477.05|475.05|476.99|474.99|477.11|475.11|476.98|474.98|24
1605746180000|2020-11-19 00:36:20|477.01|475.01|477.12|475.12|477.15|475.15|476.97|474.97|26
1605746190000|2020-11-19 00:36:30|477.15|475.15|477.14|475.14|477.18|475.18|477.13|475.13|16
1605746200000|2020-11-19 00:36:40|477.15|475.15|477.18|475.18|477.2|475.2|477.05|475.05|20
1605746210000|2020-11-19 00:36:50|477.17|475.17|477.12|475.12|477.18|475.18|477.1|475.1|13
1605746220000|2020-11-19 00:37:00|477.11|475.11|477.03|475.03|477.11|475.11|477.03|475.03|6
1605746230000|2020-11-19 00:37:10|477.04|475.04|477.07|475.07|477.08|475.08|477.02|475.02|18
1605746240000|2020-11-19 00:37:20|477.06|475.06|477.12|475.12|477.15|475.15|477.06|475.06|21
1605746250000|2020-11-19 00:37:30|477.11|475.11|477.2|475.2|477.2|475.2|477.1|475.1|17
1605746260000|2020-11-19 00:37:40|477.17|475.17|477.26|475.26|477.27|475.27|477.13|475.13|16
1605746270000|2020-11-19 00:37:50|477.27|475.27|477.24|475.24|477.28|475.28|477.18|475.18|26
1605746280000|2020-11-19 00:38:00|477.25|475.25|477.25|475.25|477.25|475.25|477.22|475.22|14
1605746290000|2020-11-19 00:38:10|477.24|475.24|477.28|475.28|477.29|475.29|477.21|475.21|14
1605746300000|2020-11-19 00:38:20|477.26|475.26|477.24|475.24|477.3|475.3|477.23|475.23|16
1605746310000|2020-11-19 00:38:30|477.25|475.25|477.26|475.26|477.31|475.31|477.24|475.24|19
1605746320000|2020-11-19 00:38:40|477.28|475.28|477.47|475.47|477.47|475.47|477.26|475.26|16
1605746330000|2020-11-19 00:38:50|477.48|475.48|477.49|475.49|477.52|475.52|477.45|475.45|22
1605746340000|2020-11-19 00:39:00|477.5|475.5|477.71|475.71|477.72|475.72|477.5|475.5|31
1605746350000|2020-11-19 00:39:10|477.7|475.7|477.72|475.72|477.78|475.78|477.68|475.68|23
1605746360000|2020-11-19 00:39:20|477.77|475.77|477.81|475.81|477.81|475.81|477.75|475.75|15
1605746370000|2020-11-19 00:39:30|477.79|475.79|477.94|475.94|477.97|475.97|477.78|475.78|25
1605746380000|2020-11-19 00:39:40|477.96|475.96|477.72|475.72|477.96|475.96|477.69|475.69|23
1605746390000|2020-11-19 00:39:50|477.73|475.73|477.75|475.75|477.76|475.76|477.72|475.72|12
1605746400000|2020-11-19 00:40:00|477.72|475.72|477.91|475.91|477.91|475.91|477.72|475.72|25
1605746410000|2020-11-19 00:40:10|477.92|475.92|477.9|475.9|477.92|475.92|477.9|475.9|10
1605746420000|2020-11-19 00:40:20|477.89|475.89|477.9|475.9|477.91|475.91|477.88|475.88|12
1605746430000|2020-11-19 00:40:30|477.91|475.91|478.21|476.21|478.21|476.21|477.9|475.9|24
1605746440000|2020-11-19 00:40:40|478.18|476.18|478.26|476.26|478.32|476.32|478.16|476.16|23
1605746450000|2020-11-19 00:40:50|478.27|476.27|478.46|476.46|478.46|476.46|478.26|476.26|23
1605746460000|2020-11-19 00:41:00|478.44|476.44|478.98|476.98|478.98|476.98|478.44|476.44|21
1605746470000|2020-11-19 00:41:10|478.97|476.97|478.9|476.9|479.03|477.03|478.6|476.6|30
1605746480000|2020-11-19 00:41:20|478.94|476.94|478.78|476.78|478.96|476.96|478.73|476.73|29
1605746490000|2020-11-19 00:41:30|478.8|476.8|478.82|476.82|478.83|476.83|478.65|476.65|27
1605746500000|2020-11-19 00:41:40|478.81|476.81|478.83|476.83|478.85|476.85|478.72|476.72|28
1605746510000|2020-11-19 00:41:50|478.8|476.8|479.07|477.07|479.18|477.18|478.8|476.8|30
1605746520000|2020-11-19 00:42:00|479.04|477.04|478.9|476.9|479.07|477.07|478.9|476.9|16
1605746530000|2020-11-19 00:42:10|478.86|476.86|478.83|476.83|478.86|476.86|478.77|476.77|17
1605746540000|2020-11-19 00:42:20|478.81|476.81|478.72|476.72|478.87|476.87|478.67|476.67|24
1605746550000|2020-11-19 00:42:30|478.73|476.73|478.82|476.82|478.83|476.83|478.7|476.7|26
1605746560000|2020-11-19 00:42:40|478.83|476.83|478.95|476.95|478.97|476.97|478.83|476.83|27
1605746570000|2020-11-19 00:42:50|478.93|476.93|478.84|476.84|478.96|476.96|478.79|476.79|27
1605746580000|2020-11-19 00:43:00|478.83|476.83|478.62|476.62|478.84|476.84|478.58|476.58|35
1605746590000|2020-11-19 00:43:10|478.59|476.59|478.54|476.54|478.67|476.67|478.53|476.53|32
1605746600000|2020-11-19 00:43:20|478.59|476.59|478.58|476.58|478.72|476.72|478.54|476.54|29
1605746610000|2020-11-19 00:43:30|478.57|476.57|478.67|476.67|478.7|476.7|478.55|476.55|22
1605746620000|2020-11-19 00:43:40|478.7|476.7|478.62|476.62|478.72|476.72|478.55|476.55|22
1605746630000|2020-11-19 00:43:50|478.57|476.57|478.74|476.74|478.74|476.74|478.57|476.57|12
1605746640000|2020-11-19 00:44:00|478.76|476.76|478.74|476.74|478.87|476.87|478.73|476.73|24
1605746650000|2020-11-19 00:44:10|478.75|476.75|478.65|476.65|478.76|476.76|478.65|476.65|17
1605746660000|2020-11-19 00:44:20|478.67|476.67|478.62|476.62|478.69|476.69|478.54|476.54|29
1605746670000|2020-11-19 00:44:30|478.64|476.64|478.63|476.63|478.64|476.64|478.57|476.57|12
1605746680000|2020-11-19 00:44:40|478.66|476.66|478.6|476.6|478.73|476.73|478.6|476.6|17
1605746690000|2020-11-19 00:44:50|478.61|476.61|478.54|476.54|478.64|476.64|478.49|476.49|27
1605746700000|2020-11-19 00:45:00|478.5|476.5|478.47|476.47|478.58|476.58|478.43|476.43|24
1605746710000|2020-11-19 00:45:10|478.46|476.46|478.58|476.58|478.58|476.58|478.46|476.46|18
1605746720000|2020-11-19 00:45:20|478.55|476.55|478.59|476.59|478.69|476.69|478.55|476.55|17
1605746730000|2020-11-19 00:45:30|478.55|476.55|478.64|476.64|478.64|476.64|478.44|476.44|27
1605746740000|2020-11-19 00:45:40|478.63|476.63|478.68|476.68|478.73|476.73|478.63|476.63|17
1605746750000|2020-11-19 00:45:50|478.66|476.66|478.73|476.73|478.76|476.76|478.59|476.59|22
1605746760000|2020-11-19 00:46:00|478.74|476.74|478.74|476.74|478.77|476.77|478.72|476.72|17
1605746770000|2020-11-19 00:46:10|478.75|476.75|478.82|476.82|478.82|476.82|478.75|476.75|21
1605746780000|2020-11-19 00:46:20|478.81|476.81|478.93|476.93|478.93|476.93|478.79|476.79|20
1605746790000|2020-11-19 00:46:30|478.92|476.92|478.98|476.98|479.02|477.02|478.92|476.92|19
1605746800000|2020-11-19 00:46:40|478.97|476.97|479.05|477.05|479.05|477.05|478.95|476.95|14
1605746810000|2020-11-19 00:46:50|479.03|477.03|479.1|477.1|479.11|477.11|479.02|477.02|21
1605746820000|2020-11-19 00:47:00|479.11|477.11|479.01|477.01|479.11|477.11|479.01|477.01|18
1605746830000|2020-11-19 00:47:10|479.04|477.04|479.09|477.09|479.09|477.09|479.01|477.01|28
1605746840000|2020-11-19 00:47:20|479.07|477.07|479.11|477.11|479.11|477.11|479.01|477.01|21
1605746850000|2020-11-19 00:47:30|479.1|477.1|479.02|477.02|479.1|477.1|479.01|477.01|11
1605746860000|2020-11-19 00:47:40|479|477|479.05|477.05|479.05|477.05|478.92|476.92|28
1605746870000|2020-11-19 00:47:50|479.06|477.06|479.08|477.08|479.08|477.08|478.93|476.93|27
1605746880000|2020-11-19 00:48:00|479.07|477.07|479.22|477.22|479.28|477.28|479.07|477.07|23
1605746890000|2020-11-19 00:48:10|479.21|477.21|479.12|477.12|479.22|477.22|479.09|477.09|24
1605746900000|2020-11-19 00:48:20|479.17|477.17|479.15|477.15|479.24|477.24|479.12|477.12|23
1605746910000|2020-11-19 00:48:30|479.12|477.12|478.98|476.98|479.16|477.16|478.98|476.98|25
1605746920000|2020-11-19 00:48:40|478.99|476.99|479.02|477.02|479.04|477.04|478.96|476.96|20
1605746930000|2020-11-19 00:48:50|479.04|477.04|479.03|477.03|479.05|477.05|479|477|28
1605746940000|2020-11-19 00:49:00|479|477|479.04|477.04|479.07|477.07|478.99|476.99|21
1605746950000|2020-11-19 00:49:10|479.03|477.03|478.96|476.96|479.03|477.03|478.88|476.88|21
1605746960000|2020-11-19 00:49:20|478.98|476.98|478.9|476.9|479.03|477.03|478.9|476.9|24
1605746970000|2020-11-19 00:49:30|478.88|476.88|479.07|477.07|479.08|477.08|478.88|476.88|22
1605746980000|2020-11-19 00:49:40|479.06|477.06|479.08|477.08|479.12|477.12|479.06|477.06|17
1605746990000|2020-11-19 00:49:50|479.07|477.07|478.97|476.97|479.08|477.08|478.92|476.92|18
1605747000000|2020-11-19 00:50:00|478.96|476.96|478.92|476.92|479.04|477.04|478.92|476.92|27
1605747010000|2020-11-19 00:50:10|478.96|476.96|478.88|476.88|479|477|478.85|476.85|27
1605747020000|2020-11-19 00:50:20|478.89|476.89|479.19|477.19|479.19|477.19|478.88|476.88|27
1605747030000|2020-11-19 00:50:30|479.18|477.18|479.15|477.15|479.2|477.2|479.15|477.15|20
1605747040000|2020-11-19 00:50:40|479.14|477.14|479.16|477.16|479.19|477.19|479.07|477.07|28
1605747050000|2020-11-19 00:50:50|479.15|477.15|479.17|477.17|479.17|477.17|479.1|477.1|22
1605747060000|2020-11-19 00:51:00|479.16|477.16|479.33|477.33|479.33|477.33|479.16|477.16|21
1605747070000|2020-11-19 00:51:10|479.32|477.32|479.36|477.36|479.4|477.4|479.22|477.22|28
1605747080000|2020-11-19 00:51:20|479.37|477.37|479.5|477.5|479.59|477.59|479.37|477.37|38
1605747090000|2020-11-19 00:51:30|479.49|477.49|479.47|477.47|479.58|477.58|479.38|477.38|28
1605747100000|2020-11-19 00:51:40|479.48|477.48|479.58|477.58|479.6|477.6|479.47|477.47|23
1605747110000|2020-11-19 00:51:50|479.56|477.56|479.25|477.25|479.58|477.58|479.19|477.19|30
1605747120000|2020-11-19 00:52:00|479.24|477.24|479.31|477.31|479.31|477.31|479.21|477.21|25
1605747130000|2020-11-19 00:52:10|479.28|477.28|479.25|477.25|479.31|477.31|479.21|477.21|17
1605747140000|2020-11-19 00:52:20|479.29|477.29|479.57|477.57|479.76|477.76|479.29|477.29|31
1605747150000|2020-11-19 00:52:30|479.61|477.61|479.79|477.79|479.83|477.83|479.58|477.58|28
1605747160000|2020-11-19 00:52:40|479.78|477.78|479.83|477.83|479.89|477.89|479.76|477.76|27
1605747170000|2020-11-19 00:52:50|479.82|477.82|479.84|477.84|479.86|477.86|479.79|477.79|21
1605747180000|2020-11-19 00:53:00|479.85|477.85|480.32|478.32|480.33|478.33|479.84|477.84|30
1605747190000|2020-11-19 00:53:10|480.33|478.33|480.13|478.13|480.43|478.43|479.98|477.98|26
1605747200000|2020-11-19 00:53:20|480.28|478.28|480.16|478.16|480.28|478.28|480.15|478.15|22
1605747210000|2020-11-19 00:53:30|480.15|478.15|479.77|477.77|480.15|478.15|479.74|477.74|27
1605747220000|2020-11-19 00:53:40|479.8|477.8|479.96|477.96|479.98|477.98|479.77|477.77|23
1605747230000|2020-11-19 00:53:50|479.98|477.98|480.06|478.06|480.11|478.11|479.98|477.98|25
1605747240000|2020-11-19 00:54:00|480.07|478.07|480.11|478.11|480.12|478.12|480.06|478.06|12
1605747250000|2020-11-19 00:54:10|480.1|478.1|480.14|478.14|480.14|478.14|480.02|478.02|21
1605747260000|2020-11-19 00:54:20|480.13|478.13|479.9|477.9|480.13|478.13|479.89|477.89|26
1605747270000|2020-11-19 00:54:30|479.88|477.88|479.98|477.98|479.98|477.98|479.88|477.88|7
1605747280000|2020-11-19 00:54:40|480.02|478.02|479.83|477.83|480.03|478.03|479.83|477.83|20
1605747290000|2020-11-19 00:54:50|479.84|477.84|479.95|477.95|480.04|478.04|479.84|477.84|26
1605747300000|2020-11-19 00:55:00|479.94|477.94|480|478|480.05|478.05|479.91|477.91|27
1605747310000|2020-11-19 00:55:10|479.99|477.99|479.96|477.96|480|478|479.9|477.9|30
1605747320000|2020-11-19 00:55:20|479.97|477.97|480.02|478.02|480.05|478.05|479.94|477.94|26
1605747330000|2020-11-19 00:55:30|480.03|478.03|479.96|477.96|480.06|478.06|479.96|477.96|24
1605747340000|2020-11-19 00:55:40|479.97|477.97|480.05|478.05|480.08|478.08|479.92|477.92|19
1605747350000|2020-11-19 00:55:50|480.04|478.04|479.94|477.94|480.04|478.04|479.92|477.92|21
1605747360000|2020-11-19 00:56:00|479.91|477.91|480.15|478.15|480.26|478.26|479.91|477.91|23
1605747370000|2020-11-19 00:56:10|480.19|478.19|480.11|478.11|480.19|478.19|480.04|478.04|25
1605747380000|2020-11-19 00:56:20|480.12|478.12|479.95|477.95|480.12|478.12|479.9|477.9|32
1605747390000|2020-11-19 00:56:30|479.94|477.94|479.86|477.86|479.95|477.95|479.82|477.82|27
1605747400000|2020-11-19 00:56:40|479.88|477.88|480.04|478.04|480.05|478.05|479.69|477.69|30
1605747410000|2020-11-19 00:56:50|480.03|478.03|480.27|478.27|480.36|478.36|480.03|478.03|28
1605747420000|2020-11-19 00:57:00|480.29|478.29|480.29|478.29|480.32|478.32|480.23|478.23|25
1605747430000|2020-11-19 00:57:10|480.28|478.28|480.15|478.15|480.3|478.3|480.15|478.15|32
1605747440000|2020-11-19 00:57:20|480.12|478.12|480.24|478.24|480.26|478.26|480.11|478.11|24
1605747450000|2020-11-19 00:57:30|480.23|478.23|480.13|478.13|480.25|478.25|480.11|478.11|23
1605747460000|2020-11-19 00:57:40|480.14|478.14|480.21|478.21|480.24|478.24|480.13|478.13|31
1605747470000|2020-11-19 00:57:50|480.2|478.2|480.29|478.29|480.3|478.3|480.2|478.2|21
1605747480000|2020-11-19 00:58:00|480.28|478.28|480.36|478.36|480.37|478.37|480.28|478.28|20
1605747490000|2020-11-19 00:58:10|480.37|478.37|480.34|478.34|480.37|478.37|480.32|478.32|20
1605747500000|2020-11-19 00:58:20|480.35|478.35|480.34|478.34|480.37|478.37|480.32|478.32|18
1605747510000|2020-11-19 00:58:30|480.32|478.32|480.22|478.22|480.4|478.4|480.22|478.22|7
1605747520000|2020-11-19 00:58:40|480.23|478.23|480.05|478.05|480.23|478.23|480.05|478.05|22
1605747530000|2020-11-19 00:58:50|480.06|478.06|479.98|477.98|480.07|478.07|479.98|477.98|18
1605747540000|2020-11-19 00:59:00|479.99|477.99|480.08|478.08|480.08|478.08|479.99|477.99|7
1605747550000|2020-11-19 00:59:10|480.06|478.06|479.98|477.98|480.06|478.06|479.98|477.98|11
1605747560000|2020-11-19 00:59:20|479.96|477.96|479.97|477.97|479.99|477.99|479.96|477.96|6
1605747570000|2020-11-19 00:59:30|479.99|477.99|479.96|477.96|480.01|478.01|479.94|477.94|11
1605747580000|2020-11-19 00:59:40|479.99|477.99|480.08|478.08|480.1|478.1|479.97|477.97|14
1605747590000|2020-11-19 00:59:50|480.09|478.09|480.09|478.09|480.09|478.09|480.04|478.04|5
1605747600000|2020-11-19 01:00:00|480.06|478.06|480.16|478.16|480.16|478.16|480.06|478.06|16
1605747610000|2020-11-19 01:00:10|480.22|478.22|480.14|478.14|480.27|478.27|480.14|478.14|9
1605747620000|2020-11-19 01:00:20|480.15|478.15|480.18|478.18|480.2|478.2|480.15|478.15|7
1605747630000|2020-11-19 01:00:30|480.2|478.2|480.3|478.3|480.3|478.3|480.18|478.18|16
1605747640000|2020-11-19 01:00:40|480.29|478.29|480.23|478.23|480.29|478.29|480.22|478.22|9
1605747650000|2020-11-19 01:00:50|480.15|478.15|480.13|478.13|480.2|478.2|480.13|478.13|6
1605747660000|2020-11-19 01:01:00|480.17|478.17|480.16|478.16|480.21|478.21|480.14|478.14|14
1605747670000|2020-11-19 01:01:10|480.18|478.18|480.17|478.17|480.18|478.18|480.16|478.16|4
1605747680000|2020-11-19 01:01:20|480.16|478.16|480.11|478.11|480.16|478.16|480.11|478.11|6
1605747690000|2020-11-19 01:01:30|480.12|478.12|479.98|477.98|480.12|478.12|479.98|477.98|16
1605747700000|2020-11-19 01:01:40|479.95|477.95|479.71|477.71|479.95|477.95|479.69|477.69|17
1605747710000|2020-11-19 01:01:50|479.69|477.69|479.81|477.81|479.81|477.81|479.68|477.68|17
1605747720000|2020-11-19 01:02:00|479.76|477.76|479.71|477.71|479.76|477.76|479.7|477.7|4
1605747730000|2020-11-19 01:02:10|479.72|477.72|479.72|477.72|479.72|477.72|479.69|477.69|4
1605747740000|2020-11-19 01:02:20|479.7|477.7|479.62|477.62|479.7|477.7|479.62|477.62|7
1605747750000|2020-11-19 01:02:30|479.7|477.7|479.64|477.64|479.7|477.7|479.62|477.62|9
1605747760000|2020-11-19 01:02:40|479.63|477.63|479.66|477.66|479.67|477.67|479.6|477.6|11
1605747770000|2020-11-19 01:02:50|479.6|477.6|479.59|477.59|479.69|477.69|479.58|477.58|12
1605747780000|2020-11-19 01:03:00|479.64|477.64|479.61|477.61|479.73|477.73|479.6|477.6|16
1605747790000|2020-11-19 01:03:10|479.6|477.6|479.51|477.51|479.6|477.6|479.49|477.49|8
1605747800000|2020-11-19 01:03:20|479.5|477.5|479.52|477.52|479.54|477.54|479.49|477.49|10
1605747810000|2020-11-19 01:03:30|479.53|477.53|479.41|477.41|479.53|477.53|479.24|477.24|20
1605747820000|2020-11-19 01:03:40|479.38|477.38|479.38|477.38|479.41|477.41|479.33|477.33|16
1605747830000|2020-11-19 01:03:50|479.4|477.4|479.29|477.29|479.4|477.4|479.15|477.15|14
1605747840000|2020-11-19 01:04:00|479.28|477.28|479.13|477.13|479.29|477.29|479.13|477.13|15
1605747850000|2020-11-19 01:04:10|479.12|477.12|479.14|477.14|479.14|477.14|479.12|477.12|10
1605747860000|2020-11-19 01:04:20|479.15|477.15|479.37|477.37|479.41|477.41|479.15|477.15|22
1605747870000|2020-11-19 01:04:30|479.36|477.36|479.24|477.24|479.37|477.37|479.19|477.19|17
1605747880000|2020-11-19 01:04:40|479.16|477.16|479.09|477.09|479.16|477.16|479.08|477.08|14
1605747890000|2020-11-19 01:04:50|479.08|477.08|479.06|477.06|479.08|477.08|479.06|477.06|2
1605747900000|2020-11-19 01:05:00|479.07|477.07|479.07|477.07|479.07|477.07|479.05|477.05|7
1605747910000|2020-11-19 01:05:10|479.06|477.06|479.09|477.09|479.09|477.09|479.02|477.02|9
1605747920000|2020-11-19 01:05:20|479.12|477.12|479.19|477.19|479.19|477.19|479.09|477.09|11
1605747930000|2020-11-19 01:05:30|479.21|477.21|479.23|477.23|479.24|477.24|479.2|477.2|7
1605747940000|2020-11-19 01:05:40|479.27|477.27|479.18|477.18|479.27|477.27|479.18|477.18|8
1605747950000|2020-11-19 01:05:50|479.2|477.2|479.2|477.2|479.22|477.22|479.18|477.18|8
1605747960000|2020-11-19 01:06:00|479.22|477.22|479.07|477.07|479.25|477.25|479.07|477.07|15
1605747970000|2020-11-19 01:06:10|479.06|477.06|479.12|477.12|479.12|477.12|479.04|477.04|10
1605747980000|2020-11-19 01:06:20|479.1|477.1|479.21|477.21|479.21|477.21|479.1|477.1|8
1605747990000|2020-11-19 01:06:30|479.24|477.24|479.57|477.57|479.57|477.57|479.24|477.24|14
1605748000000|2020-11-19 01:06:40|479.55|477.55|479.51|477.51|479.55|477.55|479.51|477.51|2
1605748010000|2020-11-19 01:06:50|479.46|477.46|479.4|477.4|479.46|477.46|479.38|477.38|9
1605748020000|2020-11-19 01:07:00|479.36|477.36|479.42|477.42|479.43|477.43|479.36|477.36|4
1605748030000|2020-11-19 01:07:10|479.4|477.4|479.22|477.22|479.4|477.4|479.22|477.22|17
1605748040000|2020-11-19 01:07:20|479.23|477.23|479.17|477.17|479.25|477.25|479.07|477.07|18
1605748050000|2020-11-19 01:07:30|479.13|477.13|479.12|477.12|479.17|477.17|479.12|477.12|8
1605748060000|2020-11-19 01:07:40|479.1|477.1|479.11|477.11|479.16|477.16|479.1|477.1|7
1605748070000|2020-11-19 01:07:50|479.12|477.12|479.03|477.03|479.14|477.14|478.97|476.97|17
1605748080000|2020-11-19 01:08:00|478.99|476.99|479.02|477.02|479.02|477.02|478.95|476.95|17
1605748090000|2020-11-19 01:08:10|479|477|478.86|476.86|479|477|478.86|476.86|19
1605748100000|2020-11-19 01:08:20|478.9|476.9|478.87|476.87|478.9|476.9|478.71|476.71|19
1605748110000|2020-11-19 01:08:30|478.86|476.86|479.02|477.02|479.02|477.02|478.76|476.76|17
1605748120000|2020-11-19 01:08:40|479.04|477.04|479.05|477.05|479.08|477.08|479.04|477.04|10
1605748130000|2020-11-19 01:08:50|479.08|477.08|479.16|477.16|479.16|477.16|479.07|477.07|17
1605748140000|2020-11-19 01:09:00|479.14|477.14|479.15|477.15|479.2|477.2|479.01|477.01|17
1605748150000|2020-11-19 01:09:10|479.14|477.14|479.19|477.19|479.19|477.19|479.13|477.13|9
1605748160000|2020-11-19 01:09:20|479.18|477.18|479.18|477.18|479.2|477.2|479.16|477.16|12
1605748170000|2020-11-19 01:09:30|479.2|477.2|479.14|477.14|479.2|477.2|479.14|477.14|6
1605748180000|2020-11-19 01:09:40|479.12|477.12|479.06|477.06|479.15|477.15|479.06|477.06|9
1605748190000|2020-11-19 01:09:50|479.05|477.05|479.07|477.07|479.15|477.15|479.04|477.04|19
1605748200000|2020-11-19 01:10:00|479.08|477.08|479.13|477.13|479.13|477.13|479.05|477.05|16
1605748210000|2020-11-19 01:10:10|479.12|477.12|479.16|477.16|479.18|477.18|479.12|477.12|7
1605748220000|2020-11-19 01:10:20|479.18|477.18|479.08|477.08|479.18|477.18|479.05|477.05|11
1605748230000|2020-11-19 01:10:30|479.07|477.07|479.07|477.07|479.07|477.07|479.02|477.02|10
1605748240000|2020-11-19 01:10:40|479.06|477.06|479.08|477.08|479.09|477.09|479.03|477.03|7
1605748250000|2020-11-19 01:10:50|479.12|477.12|479.17|477.17|479.18|477.18|479.12|477.12|12
1605748270000|2020-11-19 01:11:10|479.22|477.22|479.21|477.21|479.23|477.23|479.16|477.16|10
1605748280000|2020-11-19 01:11:20|479.23|477.23|479.23|477.23|479.23|477.23|479.22|477.22|3
1605748290000|2020-11-19 01:11:30|479.22|477.22|479.25|477.25|479.27|477.27|479.22|477.22|7
1605748300000|2020-11-19 01:11:40|479.24|477.24|479.19|477.19|479.24|477.24|479.15|477.15|14
1605748310000|2020-11-19 01:11:50|479.18|477.18|479.16|477.16|479.19|477.19|479.14|477.14|18
1605748320000|2020-11-19 01:12:00|479.17|477.17|479.18|477.18|479.19|477.19|479.16|477.16|8
1605748330000|2020-11-19 01:12:10|479.14|477.14|478.99|476.99|479.16|477.16|478.99|476.99|16
1605748340000|2020-11-19 01:12:20|479.05|477.05|478.96|476.96|479.05|477.05|478.95|476.95|17
1605748350000|2020-11-19 01:12:30|478.99|476.99|479.06|477.06|479.07|477.07|478.96|476.96|11
1605748360000|2020-11-19 01:12:40|479.07|477.07|479.24|477.24|479.25|477.25|479.07|477.07|11
1605748370000|2020-11-19 01:12:50|479.22|477.22|479.27|477.27|479.27|477.27|479.22|477.22|10
1605748380000|2020-11-19 01:13:00|479.3|477.3|479.55|477.55|479.56|477.56|479.27|477.27|19
1605748390000|2020-11-19 01:13:10|479.58|477.58|479.53|477.53|479.58|477.58|479.47|477.47|21
1605748400000|2020-11-19 01:13:20|479.54|477.54|479.58|477.58|479.59|477.59|479.53|477.53|5
1605748410000|2020-11-19 01:13:30|479.59|477.59|479.59|477.59|479.59|477.59|479.58|477.58|3
1605748420000|2020-11-19 01:13:40|479.57|477.57|479.53|477.53|479.57|477.57|479.51|477.51|10
1605748430000|2020-11-19 01:13:50|479.54|477.54|479.85|477.85|479.87|477.87|479.54|477.54|15
1605748440000|2020-11-19 01:14:00|479.83|477.83|479.73|477.73|479.87|477.87|479.71|477.71|18
1605748450000|2020-11-19 01:14:10|479.75|477.75|479.73|477.73|479.77|477.77|479.71|477.71|22
1605748460000|2020-11-19 01:14:20|479.74|477.74|479.74|477.74|479.79|477.79|479.72|477.72|12
1605748470000|2020-11-19 01:14:30|479.75|477.75|479.99|477.99|479.99|477.99|479.64|477.64|18
1605748480000|2020-11-19 01:14:40|480.03|478.03|480.03|478.03|480.06|478.06|479.93|477.93|20
1605748490000|2020-11-19 01:14:50|480.02|478.02|480.23|478.23|480.27|478.27|480.02|478.02|19
1605748500000|2020-11-19 01:15:00|480.27|478.27|480.39|478.39|480.41|478.41|480.25|478.25|15
1605748510000|2020-11-19 01:15:10|480.43|478.43|480.19|478.19|480.45|478.45|480.12|478.12|12
1605748520000|2020-11-19 01:15:20|480.21|478.21|480.24|478.24|480.35|478.35|480.18|478.18|21
1605748530000|2020-11-19 01:15:30|480.26|478.26|480.27|478.27|480.44|478.44|480.24|478.24|19
1605748540000|2020-11-19 01:15:40|480.29|478.29|480.26|478.26|480.36|478.36|480.25|478.25|22
1605748550000|2020-11-19 01:15:50|480.27|478.27|480.18|478.18|480.27|478.27|480.16|478.16|13
1605748560000|2020-11-19 01:16:00|480.19|478.19|480.05|478.05|480.19|478.19|480.05|478.05|17
1605748570000|2020-11-19 01:16:10|480.08|478.08|480.17|478.17|480.19|478.19|480.08|478.08|10
1605748580000|2020-11-19 01:16:20|480.19|478.19|480.18|478.18|480.31|478.31|480.16|478.16|15
1605748590000|2020-11-19 01:16:30|480.2|478.2|480.21|478.21|480.21|478.21|480.18|478.18|10
1605748600000|2020-11-19 01:16:40|480.2|478.2|480.11|478.11|480.2|478.2|480.09|478.09|9
1605748610000|2020-11-19 01:16:50|480.1|478.1|480.07|478.07|480.14|478.14|480.04|478.04|17
1605748620000|2020-11-19 01:17:00|480.08|478.08|480.03|478.03|480.08|478.08|479.98|477.98|12
1605748630000|2020-11-19 01:17:10|480.04|478.04|480.27|478.27|480.27|478.27|479.99|477.99|19
1605748640000|2020-11-19 01:17:20|480.33|478.33|480.47|478.47|480.47|478.47|480.33|478.33|24
1605748650000|2020-11-19 01:17:30|480.46|478.46|480.6|478.6|480.62|478.62|480.46|478.46|16
1605748660000|2020-11-19 01:17:40|480.61|478.61|480.57|478.57|480.62|478.62|480.57|478.57|5
1605748670000|2020-11-19 01:17:50|480.59|478.59|480.69|478.69|480.72|478.72|480.59|478.59|17
1605748680000|2020-11-19 01:18:00|480.72|478.72|480.78|478.78|480.79|478.79|480.65|478.65|24
1605748690000|2020-11-19 01:18:10|480.77|478.77|480.72|478.72|480.82|478.82|480.7|478.7|23
1605748700000|2020-11-19 01:18:20|480.74|478.74|480.78|478.78|480.81|478.81|480.72|478.72|16
1605748710000|2020-11-19 01:18:30|480.81|478.81|480.77|478.77|480.81|478.81|480.76|478.76|14
1605748720000|2020-11-19 01:18:40|480.76|478.76|480.69|478.69|480.76|478.76|480.69|478.69|4
1605748730000|2020-11-19 01:18:50|480.63|478.63|480.62|478.62|480.63|478.63|480.55|478.55|17
1605748740000|2020-11-19 01:19:00|480.64|478.64|480.52|478.52|480.64|478.64|480.52|478.52|13
1605748750000|2020-11-19 01:19:10|480.56|478.56|480.49|478.49|480.56|478.56|480.46|478.46|17
1605748760000|2020-11-19 01:19:20|480.51|478.51|480.5|478.5|480.51|478.51|480.49|478.49|5
1605748770000|2020-11-19 01:19:30|480.49|478.49|480.45|478.45|480.49|478.49|480.44|478.44|11
1605748780000|2020-11-19 01:19:40|480.48|478.48|480.71|478.71|480.85|478.85|480.45|478.45|17
1605748790000|2020-11-19 01:19:50|480.72|478.72|480.79|478.79|480.84|478.84|480.7|478.7|9
1605748800000|2020-11-19 01:20:00|480.8|478.8|480.78|478.78|480.8|478.8|480.78|478.78|3
1605748810000|2020-11-19 01:20:10|480.79|478.79|480.94|478.94|480.94|478.94|480.79|478.79|5
1605748820000|2020-11-19 01:20:20|480.92|478.92|480.95|478.95|480.95|478.95|480.9|478.9|7
1605748830000|2020-11-19 01:20:30|480.93|478.93|480.88|478.88|480.95|478.95|480.85|478.85|16
1605748840000|2020-11-19 01:20:40|480.89|478.89|480.91|478.91|480.99|478.99|480.88|478.88|7
1605748850000|2020-11-19 01:20:50|480.89|478.89|480.8|478.8|480.89|478.89|480.78|478.78|11
1605748860000|2020-11-19 01:21:00|480.81|478.81|480.96|478.96|480.97|478.97|480.78|478.78|21
1605748870000|2020-11-19 01:21:10|480.97|478.97|481|479|481.03|479.03|480.95|478.95|15
1605748880000|2020-11-19 01:21:20|481.01|479.01|481.01|479.01|481.02|479.02|481|479|10
1605748890000|2020-11-19 01:21:30|481.03|479.03|481.01|479.01|481.03|479.03|481.01|479.01|10
1605748900000|2020-11-19 01:21:40|481|479|481|479|481.01|479.01|481|479|3
1605748910000|2020-11-19 01:21:50|481.01|479.01|480.98|478.98|481.03|479.03|480.97|478.97|16
1605748920000|2020-11-19 01:22:00|480.97|478.97|480.92|478.92|480.98|478.98|480.92|478.92|17
1605748930000|2020-11-19 01:22:10|480.91|478.91|480.8|478.8|480.94|478.94|480.79|478.79|16
1605748940000|2020-11-19 01:22:20|480.81|478.81|480.83|478.83|480.84|478.84|480.8|478.8|6
1605748950000|2020-11-19 01:22:30|480.82|478.82|480.71|478.71|480.82|478.82|480.71|478.71|7
1605748960000|2020-11-19 01:22:40|480.69|478.69|480.69|478.69|480.7|478.7|480.68|478.68|5
1605748970000|2020-11-19 01:22:50|480.71|478.71|480.69|478.69|480.72|478.72|480.69|478.69|5
1605748980000|2020-11-19 01:23:00|480.63|478.63|480.62|478.62|480.65|478.65|480.62|478.62|5
1605748990000|2020-11-19 01:23:10|480.64|478.64|480.61|478.61|480.64|478.64|480.6|478.6|11
1605749000000|2020-11-19 01:23:20|480.59|478.59|480.6|478.6|480.66|478.66|480.59|478.59|12
1605749010000|2020-11-19 01:23:30|480.62|478.62|480.6|478.6|480.62|478.62|480.6|478.6|3
1605749020000|2020-11-19 01:23:40|480.61|478.61|480.57|478.57|480.61|478.61|480.57|478.57|4
1605749030000|2020-11-19 01:23:50|480.55|478.55|480.42|478.42|480.56|478.56|480.42|478.42|12
1605749040000|2020-11-19 01:24:00|480.44|478.44|480.34|478.34|480.44|478.44|480.34|478.34|7
1605749050000|2020-11-19 01:24:10|480.33|478.33|480.21|478.21|480.37|478.37|480.19|478.19|22
1605749060000|2020-11-19 01:24:20|480.22|478.22|480.21|478.21|480.22|478.22|480.21|478.21|2
1605749070000|2020-11-19 01:24:30|480.2|478.2|480.16|478.16|480.2|478.2|480.16|478.16|2
1605749080000|2020-11-19 01:24:40|480.15|478.15|479.91|477.91|480.15|478.15|479.91|477.91|8
1605749090000|2020-11-19 01:24:50|479.92|477.92|479.88|477.88|479.93|477.93|479.87|477.87|9
1605749100000|2020-11-19 01:25:00|479.87|477.87|479.7|477.7|479.87|477.87|479.7|477.7|10
1605749110000|2020-11-19 01:25:10|479.71|477.71|479.82|477.82|479.85|477.85|479.7|477.7|11
1605749120000|2020-11-19 01:25:20|479.81|477.81|479.71|477.71|479.81|477.81|479.71|477.71|9
1605749130000|2020-11-19 01:25:30|479.72|477.72|479.72|477.72|479.72|477.72|479.72|477.72|1
1605749140000|2020-11-19 01:25:40|479.73|477.73|479.72|477.72|479.73|477.73|479.72|477.72|2
1605749150000|2020-11-19 01:25:50|479.71|477.71|479.72|477.72|479.72|477.72|479.71|477.71|2
1605749160000|2020-11-19 01:26:00|479.73|477.73|479.72|477.72|479.73|477.73|479.71|477.71|6
1605749170000|2020-11-19 01:26:10|479.71|477.71|479.95|477.95|479.97|477.97|479.71|477.71|7
1605749180000|2020-11-19 01:26:20|479.98|477.98|479.93|477.93|479.98|477.98|479.92|477.92|7
1605749190000|2020-11-19 01:26:30|479.98|477.98|480|478|480.13|478.13|479.97|477.97|22
1605749200000|2020-11-19 01:26:40|479.99|477.99|480.09|478.09|480.09|478.09|479.99|477.99|13
1605749210000|2020-11-19 01:26:50|480.07|478.07|480.05|478.05|480.1|478.1|480.04|478.04|14
1605749220000|2020-11-19 01:27:00|480.04|478.04|480.03|478.03|480.05|478.05|480.03|478.03|3
1605749230000|2020-11-19 01:27:10|480.05|478.05|480.03|478.03|480.05|478.05|480.03|478.03|4
1605749240000|2020-11-19 01:27:20|480.05|478.05|480.21|478.21|480.31|478.31|480.05|478.05|19
1605749250000|2020-11-19 01:27:30|480.18|478.18|480.24|478.24|480.24|478.24|480.18|478.18|6
1605749260000|2020-11-19 01:27:40|480.26|478.26|480.41|478.41|480.42|478.42|480.24|478.24|12
1605749270000|2020-11-19 01:27:50|480.43|478.43|480.48|478.48|480.48|478.48|480.4|478.4|17
1605749280000|2020-11-19 01:28:00|480.46|478.46|480.55|478.55|480.57|478.57|480.46|478.46|17
1605749290000|2020-11-19 01:28:10|480.56|478.56|480.55|478.55|480.56|478.56|480.55|478.55|2
1605749300000|2020-11-19 01:28:20|480.57|478.57|480.58|478.58|480.6|478.6|480.56|478.56|9
1605749310000|2020-11-19 01:28:30|480.59|478.59|480.72|478.72|480.76|478.76|480.59|478.59|23
1605749320000|2020-11-19 01:28:40|480.7|478.7|480.76|478.76|480.79|478.79|480.64|478.64|21
1605749330000|2020-11-19 01:28:50|480.77|478.77|480.71|478.71|480.77|478.77|480.69|478.69|24
1605749340000|2020-11-19 01:29:00|480.73|478.73|480.75|478.75|480.79|478.79|480.73|478.73|10
1605749350000|2020-11-19 01:29:10|480.76|478.76|480.78|478.78|480.78|478.78|480.72|478.72|21
1605749360000|2020-11-19 01:29:20|480.79|478.79|480.8|478.8|480.81|478.81|480.75|478.75|21
1605749370000|2020-11-19 01:29:30|480.85|478.85|480.86|478.86|480.89|478.89|480.84|478.84|19
1605749380000|2020-11-19 01:29:40|480.88|478.88|480.89|478.89|480.89|478.89|480.86|478.86|9
1605749390000|2020-11-19 01:29:50|480.87|478.87|480.89|478.89|480.89|478.89|480.87|478.87|18
1605749400000|2020-11-19 01:30:00|480.88|478.88|480.88|478.88|480.91|478.91|480.86|478.86|12
1605749420000|2020-11-19 01:30:20|480.89|478.89|481.06|479.06|481.06|479.06|480.89|478.89|13
1605749430000|2020-11-19 01:30:30|481.04|479.04|481.04|479.04|481.08|479.08|481.04|479.04|9
1605749440000|2020-11-19 01:30:40|481.03|479.03|481.06|479.06|481.08|479.08|481.03|479.03|10
1605749450000|2020-11-19 01:30:50|481.08|479.08|481.09|479.09|481.1|479.1|481.06|479.06|12
1605749460000|2020-11-19 01:31:00|481.08|479.08|480.99|478.99|481.13|479.13|480.99|478.99|16
1605749470000|2020-11-19 01:31:10|480.95|478.95|480.98|478.98|480.99|478.99|480.94|478.94|10
1605749480000|2020-11-19 01:31:20|480.97|478.97|480.95|478.95|480.99|478.99|480.93|478.93|21
1605749490000|2020-11-19 01:31:30|480.93|478.93|481.03|479.03|481.03|479.03|480.93|478.93|11
1605749500000|2020-11-19 01:31:40|480.99|478.99|481|479|481.05|479.05|480.96|478.96|19
1605749510000|2020-11-19 01:31:50|481.01|479.01|481.01|479.01|481.01|479.01|480.97|478.97|10
1605749520000|2020-11-19 01:32:00|481.06|479.06|480.96|478.96|481.06|479.06|480.96|478.96|7
1605749530000|2020-11-19 01:32:10|480.98|478.98|480.86|478.86|480.98|478.98|480.85|478.85|11
1605749540000|2020-11-19 01:32:20|480.87|478.87|480.89|478.89|480.89|478.89|480.85|478.85|8
1605749550000|2020-11-19 01:32:30|480.88|478.88|480.88|478.88|480.88|478.88|480.86|478.86|9
1605749560000|2020-11-19 01:32:40|480.89|478.89|480.89|478.89|480.89|478.89|480.89|478.89|1
1605749570000|2020-11-19 01:32:50|480.9|478.9|480.88|478.88|480.9|478.9|480.87|478.87|5
1605749580000|2020-11-19 01:33:00|480.87|478.87|480.86|478.86|480.91|478.91|480.86|478.86|15
1605749590000|2020-11-19 01:33:10|480.87|478.87|480.84|478.84|480.89|478.89|480.82|478.82|13
1605749600000|2020-11-19 01:33:20|480.85|478.85|480.84|478.84|480.87|478.87|480.83|478.83|7
1605749610000|2020-11-19 01:33:30|480.83|478.83|480.84|478.84|480.86|478.86|480.82|478.82|7
1605749620000|2020-11-19 01:33:40|480.9|478.9|480.82|478.82|480.9|478.9|480.82|478.82|11
1605749630000|2020-11-19 01:33:50|480.85|478.85|480.82|478.82|480.85|478.85|480.81|478.81|9
1605749640000|2020-11-19 01:34:00|480.84|478.84|480.7|478.7|480.88|478.88|480.68|478.68|17
1605749650000|2020-11-19 01:34:10|480.71|478.71|480.74|478.74|480.74|478.74|480.68|478.68|12
1605749660000|2020-11-19 01:34:20|480.77|478.77|480.76|478.76|480.79|478.79|480.76|478.76|5
1605749670000|2020-11-19 01:34:30|480.77|478.77|480.75|478.75|480.77|478.77|480.73|478.73|11
1605749680000|2020-11-19 01:34:40|480.74|478.74|480.75|478.75|480.75|478.75|480.74|478.74|2
1605749690000|2020-11-19 01:34:50|480.76|478.76|480.75|478.75|480.76|478.76|480.74|478.74|8
1605749700000|2020-11-19 01:35:00|480.74|478.74|480.76|478.76|480.76|478.76|480.74|478.74|5
1605749710000|2020-11-19 01:35:10|480.77|478.77|480.76|478.76|480.77|478.77|480.74|478.74|9
1605749720000|2020-11-19 01:35:20|480.75|478.75|480.83|478.83|480.83|478.83|480.75|478.75|5
1605749730000|2020-11-19 01:35:30|480.84|478.84|480.85|478.85|480.86|478.86|480.84|478.84|5
1605749740000|2020-11-19 01:35:40|480.86|478.86|480.85|478.85|480.87|478.87|480.85|478.85|7
1605749750000|2020-11-19 01:35:50|480.84|478.84|480.82|478.82|480.85|478.85|480.79|478.79|20
1605749760000|2020-11-19 01:36:00|480.83|478.83|480.84|478.84|480.86|478.86|480.83|478.83|14
1605749770000|2020-11-19 01:36:10|480.83|478.83|480.77|478.77|480.83|478.83|480.73|478.73|15
1605749780000|2020-11-19 01:36:20|480.78|478.78|480.8|478.8|480.82|478.82|480.77|478.77|12
1605749790000|2020-11-19 01:36:30|480.79|478.79|480.8|478.8|480.81|478.81|480.77|478.77|6
1605749800000|2020-11-19 01:36:40|480.81|478.81|480.81|478.81|480.82|478.82|480.8|478.8|10
1605749810000|2020-11-19 01:36:50|480.8|478.8|480.77|478.77|480.81|478.81|480.77|478.77|13
1605749820000|2020-11-19 01:37:00|480.75|478.75|480.85|478.85|480.85|478.85|480.75|478.75|16
1605749830000|2020-11-19 01:37:10|480.86|478.86|480.87|478.87|480.93|478.93|480.83|478.83|18
1605749840000|2020-11-19 01:37:20|480.85|478.85|480.86|478.86|480.87|478.87|480.85|478.85|4
1605749850000|2020-11-19 01:37:30|480.87|478.87|480.85|478.85|480.9|478.9|480.83|478.83|14
1605749860000|2020-11-19 01:37:40|480.86|478.86|480.89|478.89|480.89|478.89|480.85|478.85|3
1605749870000|2020-11-19 01:37:50|480.85|478.85|480.83|478.83|480.85|478.85|480.79|478.79|16
1605749880000|2020-11-19 01:38:00|480.82|478.82|480.85|478.85|480.86|478.86|480.81|478.81|12
1605749890000|2020-11-19 01:38:10|480.84|478.84|480.85|478.85|480.88|478.88|480.83|478.83|10
1605749900000|2020-11-19 01:38:20|480.86|478.86|480.84|478.84|480.87|478.87|480.82|478.82|12
1605749910000|2020-11-19 01:38:30|480.83|478.83|480.81|478.81|480.86|478.86|480.81|478.81|11
1605749920000|2020-11-19 01:38:40|480.82|478.82|480.83|478.83|480.83|478.83|480.81|478.81|7
1605749930000|2020-11-19 01:38:50|480.82|478.82|480.82|478.82|480.85|478.85|480.81|478.81|7
1605749940000|2020-11-19 01:39:00|480.8|478.8|480.83|478.83|480.86|478.86|480.79|478.79|20
1605749950000|2020-11-19 01:39:10|480.8|478.8|480.84|478.84|480.86|478.86|480.8|478.8|19
1605749960000|2020-11-19 01:39:20|480.83|478.83|480.84|478.84|480.85|478.85|480.81|478.81|18
1605749970000|2020-11-19 01:39:30|480.82|478.82|480.82|478.82|480.83|478.83|480.81|478.81|7
1605749980000|2020-11-19 01:39:40|480.83|478.83|480.78|478.78|480.83|478.83|480.76|478.76|15
1605749990000|2020-11-19 01:39:50|480.8|478.8|480.8|478.8|480.82|478.82|480.78|478.78|11
1605750000000|2020-11-19 01:40:00|480.77|478.77|480.79|478.79|480.81|478.81|480.77|478.77|10
1605750010000|2020-11-19 01:40:10|480.8|478.8|480.82|478.82|480.82|478.82|480.77|478.77|11
1605750020000|2020-11-19 01:40:20|480.83|478.83|480.84|478.84|480.84|478.84|480.8|478.8|10
1605750030000|2020-11-19 01:40:30|480.82|478.82|480.84|478.84|480.84|478.84|480.82|478.82|5
1605750040000|2020-11-19 01:40:40|480.82|478.82|480.84|478.84|480.84|478.84|480.8|478.8|8
1605750050000|2020-11-19 01:40:50|480.83|478.83|480.84|478.84|480.84|478.84|480.83|478.83|2
1605750060000|2020-11-19 01:41:00|480.82|478.82|480.83|478.83|480.84|478.84|480.82|478.82|6
1605750070000|2020-11-19 01:41:10|480.84|478.84|480.83|478.83|480.84|478.84|480.83|478.83|6
1605750080000|2020-11-19 01:41:20|480.84|478.84|480.83|478.83|480.84|478.84|480.82|478.82|6
1605750090000|2020-11-19 01:41:30|480.82|478.82|481.17|479.17|481.18|479.18|480.82|478.82|28
1605750100000|2020-11-19 01:41:40|481.16|479.16|481.07|479.07|481.17|479.17|481.04|479.04|17
1605750110000|2020-11-19 01:41:50|481.08|479.08|481.1|479.1|481.11|479.11|481.02|479.02|22
1605750120000|2020-11-19 01:42:00|481.11|479.11|481.07|479.07|481.14|479.14|481.07|479.07|22
1605750130000|2020-11-19 01:42:10|481.06|479.06|481.02|479.02|481.06|479.06|480.99|478.99|12
1605750140000|2020-11-19 01:42:20|481.04|479.04|481.11|479.11|481.12|479.12|481.04|479.04|6
1605750150000|2020-11-19 01:42:30|481.09|479.09|481.02|479.02|481.09|479.09|481.02|479.02|8
1605750160000|2020-11-19 01:42:40|481|479|481.03|479.03|481.03|479.03|480.98|478.98|16
1605750170000|2020-11-19 01:42:50|481.06|479.06|481.09|479.09|481.1|479.1|481|479|15
1605750180000|2020-11-19 01:43:00|481.1|479.1|481.05|479.05|481.1|479.1|481.05|479.05|7
1605750190000|2020-11-19 01:43:10|481.06|479.06|481.08|479.08|481.08|479.08|481.05|479.05|7
1605750200000|2020-11-19 01:43:20|481.07|479.07|481.04|479.04|481.07|479.07|481.04|479.04|3
1605750210000|2020-11-19 01:43:30|481.03|479.03|481|479|481.03|479.03|480.99|478.99|10
1605750220000|2020-11-19 01:43:40|480.99|478.99|480.99|478.99|481.04|479.04|480.99|478.99|13
1605750230000|2020-11-19 01:43:50|481.02|479.02|481.02|479.02|481.02|479.02|480.99|478.99|8
1605750240000|2020-11-19 01:44:00|481.01|479.01|481.01|479.01|481.01|479.01|481.01|479.01|1
1605750250000|2020-11-19 01:44:10|480.99|478.99|480.98|478.98|480.99|478.99|480.98|478.98|2
1605750260000|2020-11-19 01:44:20|481|479|481|479|481.01|479.01|481|479|3
1605750270000|2020-11-19 01:44:30|480.99|478.99|480.99|478.99|481|479|480.99|478.99|5
1605750280000|2020-11-19 01:44:40|481|479|481.02|479.02|481.02|479.02|481|479|2
1605750290000|2020-11-19 01:44:50|481.04|479.04|481.01|479.01|481.05|479.05|481.01|479.01|5
1605750300000|2020-11-19 01:45:00|481|479|481.03|479.03|481.04|479.04|481|479|6
1605750310000|2020-11-19 01:45:10|481.04|479.04|480.88|478.88|481.04|479.04|480.88|478.88|18
1605750320000|2020-11-19 01:45:20|480.87|478.87|480.86|478.86|480.89|478.89|480.85|478.85|10
1605750330000|2020-11-19 01:45:30|480.87|478.87|480.67|478.67|480.88|478.88|480.67|478.67|13
1605750340000|2020-11-19 01:45:40|480.68|478.68|480.85|478.85|480.85|478.85|480.68|478.68|16
1605750350000|2020-11-19 01:45:50|480.86|478.86|480.74|478.74|480.87|478.87|480.74|478.74|14
1605750360000|2020-11-19 01:46:00|480.72|478.72|480.74|478.74|480.74|478.74|480.65|478.65|17
1605750370000|2020-11-19 01:46:10|480.73|478.73|480.72|478.72|480.73|478.73|480.68|478.68|21
1605750380000|2020-11-19 01:46:20|480.71|478.71|480.43|478.43|480.72|478.72|480.37|478.37|25
1605750390000|2020-11-19 01:46:30|480.44|478.44|480.45|478.45|480.46|478.46|480.41|478.41|17
1605750400000|2020-11-19 01:46:40|480.44|478.44|480.34|478.34|480.46|478.46|480.32|478.32|28
1605750410000|2020-11-19 01:46:50|480.35|478.35|480.32|478.32|480.4|478.4|480.29|478.29|29
1605750420000|2020-11-19 01:47:00|480.28|478.28|480.21|478.21|480.28|478.28|480.12|478.12|17
1605750430000|2020-11-19 01:47:10|480.22|478.22|480.21|478.21|480.22|478.22|480.16|478.16|17
1605750440000|2020-11-19 01:47:20|480.19|478.19|480.2|478.2|480.22|478.22|480.18|478.18|25
1605750450000|2020-11-19 01:47:30|480.16|478.16|480.17|478.17|480.18|478.18|480.11|478.11|16
1605750460000|2020-11-19 01:47:40|480.18|478.18|480.27|478.27|480.28|478.28|480.16|478.16|17
1605750470000|2020-11-19 01:47:50|480.26|478.26|480.14|478.14|480.27|478.27|480.14|478.14|15
1605750480000|2020-11-19 01:48:00|480.16|478.16|480.35|478.35|480.36|478.36|480.15|478.15|26
1605750490000|2020-11-19 01:48:10|480.34|478.34|480.39|478.39|480.42|478.42|480.34|478.34|25
1605750500000|2020-11-19 01:48:20|480.4|478.4|480.45|478.45|480.47|478.47|480.4|478.4|19
1605750510000|2020-11-19 01:48:30|480.47|478.47|480.52|478.52|480.53|478.53|480.44|478.44|24
1605750520000|2020-11-19 01:48:40|480.53|478.53|480.34|478.34|480.53|478.53|480.33|478.33|22
1605750530000|2020-11-19 01:48:50|480.35|478.35|480.34|478.34|480.35|478.35|480.26|478.26|15
1605750540000|2020-11-19 01:49:00|480.33|478.33|480.42|478.42|480.44|478.44|480.3|478.3|20
1605750550000|2020-11-19 01:49:10|480.41|478.41|480.47|478.47|480.47|478.47|480.41|478.41|9
1605750560000|2020-11-19 01:49:20|480.46|478.46|480.5|478.5|480.51|478.51|480.46|478.46|14
1605750570000|2020-11-19 01:49:30|480.51|478.51|480.42|478.42|480.51|478.51|480.39|478.39|18
1605750580000|2020-11-19 01:49:40|480.44|478.44|480.38|478.38|480.44|478.44|480.37|478.37|22
1605750590000|2020-11-19 01:49:50|480.36|478.36|480.27|478.27|480.37|478.37|480.26|478.26|22
1605750600000|2020-11-19 01:50:00|480.3|478.3|480.24|478.24|480.3|478.3|480.23|478.23|19
1605750610000|2020-11-19 01:50:10|480.25|478.25|480.26|478.26|480.27|478.27|480.24|478.24|11
1605750620000|2020-11-19 01:50:20|480.27|478.27|480.25|478.25|480.3|478.3|480.24|478.24|18
1605750630000|2020-11-19 01:50:30|480.24|478.24|480.25|478.25|480.29|478.29|480.24|478.24|11
1605750640000|2020-11-19 01:50:40|480.24|478.24|480.24|478.24|480.24|478.24|480.24|478.24|1
1605750650000|2020-11-19 01:50:50|480.23|478.23|480.31|478.31|480.33|478.33|480.23|478.23|11
1605750660000|2020-11-19 01:51:00|480.32|478.32|480.36|478.36|480.36|478.36|480.32|478.32|17
1605750670000|2020-11-19 01:51:10|480.35|478.35|480.38|478.38|480.38|478.38|480.34|478.34|17
1605750680000|2020-11-19 01:51:20|480.37|478.37|480.43|478.43|480.44|478.44|480.37|478.37|12
1605750690000|2020-11-19 01:51:30|480.44|478.44|480.46|478.46|480.47|478.47|480.44|478.44|18
1605750700000|2020-11-19 01:51:40|480.45|478.45|480.35|478.35|480.46|478.46|480.33|478.33|15
1605750710000|2020-11-19 01:51:50|480.34|478.34|480.57|478.57|480.64|478.64|480.33|478.33|20
1605750720000|2020-11-19 01:52:00|480.55|478.55|480.5|478.5|480.56|478.56|480.49|478.49|13
1605750730000|2020-11-19 01:52:10|480.51|478.51|480.56|478.56|480.67|478.67|480.51|478.51|20
1605750740000|2020-11-19 01:52:20|480.57|478.57|480.65|478.65|480.65|478.65|480.56|478.56|16
1605750750000|2020-11-19 01:52:30|480.66|478.66|480.65|478.65|480.69|478.69|480.64|478.64|22
1605750760000|2020-11-19 01:52:40|480.66|478.66|480.68|478.68|480.68|478.68|480.64|478.64|19
1605750770000|2020-11-19 01:52:50|480.69|478.69|480.67|478.67|480.7|478.7|480.62|478.62|30
1605750780000|2020-11-19 01:53:00|480.66|478.66|480.78|478.78|480.78|478.78|480.66|478.66|18
1605750790000|2020-11-19 01:53:10|480.79|478.79|480.75|478.75|480.79|478.79|480.75|478.75|14
1605750800000|2020-11-19 01:53:20|480.74|478.74|480.76|478.76|480.76|478.76|480.74|478.74|2
1605750810000|2020-11-19 01:53:30|480.75|478.75|480.8|478.8|480.83|478.83|480.72|478.72|19
1605750820000|2020-11-19 01:53:40|480.81|478.81|480.83|478.83|480.84|478.84|480.79|478.79|10
1605750830000|2020-11-19 01:53:50|480.85|478.85|480.82|478.82|480.86|478.86|480.81|478.81|12
1605750840000|2020-11-19 01:54:00|480.84|478.84|480.79|478.79|480.85|478.85|480.78|478.78|18
1605750850000|2020-11-19 01:54:10|480.78|478.78|481.05|479.05|481.05|479.05|480.78|478.78|23
1605750860000|2020-11-19 01:54:20|481.04|479.04|481.06|479.06|481.06|479.06|481.02|479.02|8
1605750870000|2020-11-19 01:54:30|481.09|479.09|481.08|479.08|481.14|479.14|481.08|479.08|11
1605750880000|2020-11-19 01:54:40|481.12|479.12|481.1|479.1|481.12|479.12|481.08|479.08|14
1605750900000|2020-11-19 01:55:00|481.11|479.11|481.19|479.19|481.19|479.19|481.11|479.11|10
1605750910000|2020-11-19 01:55:10|481.2|479.2|481.24|479.24|481.25|479.25|481.17|479.17|12
1605750920000|2020-11-19 01:55:20|481.26|479.26|481.26|479.26|481.26|479.26|481.24|479.24|4
1605750930000|2020-11-19 01:55:30|481.25|479.25|481.27|479.27|481.28|479.28|481.25|479.25|11
1605750940000|2020-11-19 01:55:40|481.26|479.26|481.29|479.29|481.29|479.29|481.26|479.26|4
1605750950000|2020-11-19 01:55:50|481.33|479.33|481.37|479.37|481.38|479.38|481.32|479.32|10
1605750960000|2020-11-19 01:56:00|481.34|479.34|481.37|479.37|481.45|479.45|481.34|479.34|27
1605750970000|2020-11-19 01:56:10|481.36|479.36|481.35|479.35|481.4|479.4|481.34|479.34|25
1605750980000|2020-11-19 01:56:20|481.39|479.39|481.36|479.36|481.44|479.44|481.35|479.35|24
1605750990000|2020-11-19 01:56:30|481.31|479.31|481.2|479.2|481.31|479.31|481.18|479.18|22
1605751000000|2020-11-19 01:56:40|481.17|479.17|481.2|479.2|481.24|479.24|481.17|479.17|16
1605751010000|2020-11-19 01:56:50|481.19|479.19|481.28|479.28|481.28|479.28|481.18|479.18|20
1605751020000|2020-11-19 01:57:00|481.27|479.27|481.29|479.29|481.31|479.31|481.27|479.27|15
1605751030000|2020-11-19 01:57:10|481.26|479.26|481.4|479.4|481.48|479.48|481.26|479.26|16
1605751040000|2020-11-19 01:57:20|481.39|479.39|481.53|479.53|481.53|479.53|481.36|479.36|25
1605751050000|2020-11-19 01:57:30|481.54|479.54|481.55|479.55|481.56|479.56|481.49|479.49|15
1605751060000|2020-11-19 01:57:40|481.56|479.56|481.58|479.58|481.58|479.58|481.55|479.55|7
1605751070000|2020-11-19 01:57:50|481.57|479.57|481.5|479.5|481.61|479.61|481.5|479.5|9
1605751080000|2020-11-19 01:58:00|481.52|479.52|481.58|479.58|481.6|479.6|481.52|479.52|6
1605751090000|2020-11-19 01:58:10|481.57|479.57|481.57|479.57|481.62|479.62|481.55|479.55|7
1605751100000|2020-11-19 01:58:20|481.56|479.56|481.63|479.63|481.63|479.63|481.55|479.55|9
1605751110000|2020-11-19 01:58:30|481.6|479.6|481.56|479.56|481.62|479.62|481.56|479.56|14
1605751120000|2020-11-19 01:58:40|481.57|479.57|481.53|479.53|481.57|479.57|481.52|479.52|10
1605751130000|2020-11-19 01:58:50|481.52|479.52|481.53|479.53|481.56|479.56|481.51|479.51|13
1605751140000|2020-11-19 01:59:00|481.54|479.54|481.56|479.56|481.56|479.56|481.49|479.49|16
1605751150000|2020-11-19 01:59:10|481.54|479.54|481.51|479.51|481.55|479.55|481.48|479.48|6
1605751160000|2020-11-19 01:59:20|481.53|479.53|481.46|479.46|481.53|479.53|481.44|479.44|7
1605751170000|2020-11-19 01:59:30|481.45|479.45|481.42|479.42|481.45|479.45|481.41|479.41|18
1605751180000|2020-11-19 01:59:40|481.41|479.41|481.47|479.47|481.48|479.48|481.4|479.4|12
1605751190000|2020-11-19 01:59:50|481.44|479.44|481.44|479.44|481.44|479.44|481.4|479.4|18
1605751200000|2020-11-19 02:00:00|481.42|479.42|481.57|479.57|481.57|479.57|481.41|479.41|24
1605751210000|2020-11-19 02:00:10|481.58|479.58|481.86|479.86|481.86|479.86|481.57|479.57|29
1605751220000|2020-11-19 02:00:20|481.81|479.81|481.6|479.6|481.96|479.96|481.59|479.59|28
1605751230000|2020-11-19 02:00:30|481.61|479.61|481.64|479.64|481.65|479.65|481.6|479.6|10
1605751240000|2020-11-19 02:00:40|481.65|479.65|481.61|479.61|481.8|479.8|481.61|479.61|20
1605751250000|2020-11-19 02:00:50|481.58|479.58|481.44|479.44|481.59|479.59|481.39|479.39|25
1605751260000|2020-11-19 02:01:00|481.45|479.45|481.42|479.42|481.47|479.47|481.37|479.37|26
1605751270000|2020-11-19 02:01:10|481.41|479.41|481.68|479.68|481.68|479.68|481.41|479.41|17
1605751280000|2020-11-19 02:01:20|481.67|479.67|481.61|479.61|481.69|479.69|481.6|479.6|17
1605751290000|2020-11-19 02:01:30|481.6|479.6|481.63|479.63|481.63|479.63|481.6|479.6|20
1605751300000|2020-11-19 02:01:40|481.62|479.62|481.62|479.62|481.65|479.65|481.62|479.62|6
1605751310000|2020-11-19 02:01:50|481.61|479.61|481.64|479.64|481.64|479.64|481.57|479.57|19
1605751320000|2020-11-19 02:02:00|481.66|479.66|481.6|479.6|481.67|479.67|481.6|479.6|14
1605751330000|2020-11-19 02:02:10|481.59|479.59|481.69|479.69|481.7|479.7|481.59|479.59|20
1605751340000|2020-11-19 02:02:20|481.68|479.68|481.4|479.4|481.68|479.68|481.39|479.39|18
1605751350000|2020-11-19 02:02:30|481.39|479.39|481.39|479.39|481.51|479.51|481.38|479.38|19
1605751360000|2020-11-19 02:02:40|481.4|479.4|481.4|479.4|481.47|479.47|481.37|479.37|23
1605751370000|2020-11-19 02:02:50|481.39|479.39|481.58|479.58|481.58|479.58|481.38|479.38|18
1605751380000|2020-11-19 02:03:00|481.57|479.57|481.55|479.55|481.59|479.59|481.54|479.54|15
1605751390000|2020-11-19 02:03:10|481.56|479.56|481.41|479.41|481.56|479.56|481.4|479.4|25
1605751400000|2020-11-19 02:03:20|481.4|479.4|481.41|479.41|481.44|479.44|481.4|479.4|20
1605751410000|2020-11-19 02:03:30|481.39|479.39|481.19|479.19|481.41|479.41|481.19|479.19|24
1605751420000|2020-11-19 02:03:40|481.18|479.18|481.07|479.07|481.21|479.21|481.07|479.07|19
1605751430000|2020-11-19 02:03:50|481.09|479.09|480.98|478.98|481.09|479.09|480.97|478.97|22
1605751440000|2020-11-19 02:04:00|480.97|478.97|480.78|478.78|480.98|478.98|480.64|478.64|24
1605751450000|2020-11-19 02:04:10|480.79|478.79|480.58|478.58|480.81|478.81|480.58|478.58|25
1605751460000|2020-11-19 02:04:20|480.56|478.56|480.6|478.6|480.62|478.62|480.36|478.36|29
1605751470000|2020-11-19 02:04:30|480.62|478.62|480.62|478.62|480.7|478.7|480.62|478.62|22
1605751480000|2020-11-19 02:04:40|480.61|478.61|480.63|478.63|480.65|478.65|480.6|478.6|22
1605751490000|2020-11-19 02:04:50|480.62|478.62|480.81|478.81|480.84|478.84|480.61|478.61|23
1605751500000|2020-11-19 02:05:00|480.84|478.84|480.81|478.81|480.87|478.87|480.79|478.79|18
1605751510000|2020-11-19 02:05:10|480.8|478.8|480.76|478.76|480.8|478.8|480.74|478.74|21
1605751520000|2020-11-19 02:05:20|480.77|478.77|480.69|478.69|480.77|478.77|480.68|478.68|20
1605751530000|2020-11-19 02:05:30|480.66|478.66|480.67|478.67|480.69|478.69|480.63|478.63|20
1605751540000|2020-11-19 02:05:40|480.68|478.68|480.51|478.51|480.71|478.71|480.48|478.48|23
1605751550000|2020-11-19 02:05:50|480.52|478.52|480.52|478.52|480.52|478.52|480.45|478.45|12
1605751560000|2020-11-19 02:06:00|480.53|478.53|480.53|478.53|480.61|478.61|480.5|478.5|24
1605751570000|2020-11-19 02:06:10|480.46|478.46|480.57|478.57|480.58|478.58|480.46|478.46|24
1605751580000|2020-11-19 02:06:20|480.59|478.59|480.6|478.6|480.63|478.63|480.49|478.49|21
1605751590000|2020-11-19 02:06:30|480.61|478.61|480.5|478.5|480.61|478.61|480.48|478.48|25
1605751600000|2020-11-19 02:06:40|480.53|478.53|480.51|478.51|480.61|478.61|480.5|478.5|22
1605751610000|2020-11-19 02:06:50|480.52|478.52|480.58|478.58|480.68|478.68|480.51|478.51|21
1605751620000|2020-11-19 02:07:00|480.55|478.55|480.66|478.66|480.66|478.66|480.55|478.55|21
1605751630000|2020-11-19 02:07:10|480.65|478.65|480.61|478.61|480.65|478.65|480.57|478.57|12
1605751640000|2020-11-19 02:07:20|480.62|478.62|480.6|478.6|480.62|478.62|480.58|478.58|16
1605751650000|2020-11-19 02:07:30|480.61|478.61|480.6|478.6|480.62|478.62|480.6|478.6|4
1605751660000|2020-11-19 02:07:40|480.59|478.59|480.46|478.46|480.59|478.59|480.38|478.38|7
1605751670000|2020-11-19 02:07:50|480.45|478.45|480.3|478.3|480.45|478.45|480.28|478.28|15
1605751680000|2020-11-19 02:08:00|480.29|478.29|480.18|478.18|480.31|478.31|480.13|478.13|16
1605751690000|2020-11-19 02:08:10|480.16|478.16|480.1|478.1|480.2|478.2|480.08|478.08|27
1605751700000|2020-11-19 02:08:20|480.08|478.08|480.02|478.02|480.11|478.11|480.02|478.02|18
1605751710000|2020-11-19 02:08:30|480.01|478.01|479.98|477.98|480.01|478.01|479.98|477.98|6
1605751720000|2020-11-19 02:08:40|479.97|477.97|479.94|477.94|479.98|477.98|479.94|477.94|12
1605751730000|2020-11-19 02:08:50|479.95|477.95|479.93|477.93|479.95|477.95|479.88|477.88|27
1605751740000|2020-11-19 02:09:00|479.9|477.9|479.61|477.61|479.95|477.95|479.6|477.6|18
1605751750000|2020-11-19 02:09:10|479.6|477.6|479.93|477.93|480.02|478.02|479.57|477.57|21
1605751760000|2020-11-19 02:09:20|479.92|477.92|480.05|478.05|480.07|478.07|479.86|477.86|24
1605751770000|2020-11-19 02:09:30|480.06|478.06|480.32|478.32|480.32|478.32|480.06|478.06|22
1605751780000|2020-11-19 02:09:40|480.31|478.31|480.32|478.32|480.35|478.35|480.31|478.31|12
1605751790000|2020-11-19 02:09:50|480.31|478.31|480.35|478.35|480.35|478.35|480.28|478.28|12
1605751800000|2020-11-19 02:10:00|480.36|478.36|480.42|478.42|480.45|478.45|480.35|478.35|9
1605751810000|2020-11-19 02:10:10|480.41|478.41|480.36|478.36|480.41|478.41|480.34|478.34|7
1605751820000|2020-11-19 02:10:20|480.35|478.35|480.35|478.35|480.35|478.35|480.33|478.33|9
1605751830000|2020-11-19 02:10:30|480.36|478.36|480.31|478.31|480.36|478.36|480.31|478.31|7
1605751840000|2020-11-19 02:10:40|480.32|478.32|480.32|478.32|480.34|478.34|480.3|478.3|9
1605751850000|2020-11-19 02:10:50|480.33|478.33|480.29|478.29|480.34|478.34|480.29|478.29|8
1605751860000|2020-11-19 02:11:00|480.3|478.3|480.34|478.34|480.34|478.34|480.29|478.29|10
1605751870000|2020-11-19 02:11:10|480.33|478.33|480.28|478.28|480.33|478.33|480.28|478.28|15
1605751880000|2020-11-19 02:11:20|480.29|478.29|480.28|478.28|480.29|478.29|480.28|478.28|10
1605751890000|2020-11-19 02:11:30|480.29|478.29|480.29|478.29|480.3|478.3|480.28|478.28|9
1605751900000|2020-11-19 02:11:40|480.28|478.28|480.27|478.27|480.29|478.29|480.27|478.27|10
1605751910000|2020-11-19 02:11:50|480.28|478.28|480.25|478.25|480.28|478.28|480.21|478.21|6
1605751920000|2020-11-19 02:12:00|480.24|478.24|480.27|478.27|480.29|478.29|480.24|478.24|8
1605751930000|2020-11-19 02:12:10|480.26|478.26|480.26|478.26|480.27|478.27|480.26|478.26|3
1605751940000|2020-11-19 02:12:20|480.27|478.27|480.29|478.29|480.3|478.3|480.18|478.18|17
1605751950000|2020-11-19 02:12:30|480.28|478.28|480.26|478.26|480.28|478.28|480.25|478.25|6
1605751960000|2020-11-19 02:12:40|480.21|478.21|480.28|478.28|480.28|478.28|480.18|478.18|22
1605751970000|2020-11-19 02:12:50|480.27|478.27|480.23|478.23|480.28|478.28|480.23|478.23|5
1605751980000|2020-11-19 02:13:00|480.24|478.24|480.27|478.27|480.27|478.27|480.23|478.23|8
1605751990000|2020-11-19 02:13:10|480.28|478.28|480.27|478.27|480.28|478.28|480.27|478.27|6
1605752000000|2020-11-19 02:13:20|480.28|478.28|480.3|478.3|480.35|478.35|480.28|478.28|9
1605752010000|2020-11-19 02:13:30|480.31|478.31|480.31|478.31|480.31|478.31|480.28|478.28|9
1605752020000|2020-11-19 02:13:40|480.29|478.29|480.3|478.3|480.31|478.31|480.29|478.29|8
1605752030000|2020-11-19 02:13:50|480.31|478.31|480.31|478.31|480.32|478.32|480.3|478.3|7
1605752040000|2020-11-19 02:14:00|480.33|478.33|480.31|478.31|480.33|478.33|480.29|478.29|10
1605752050000|2020-11-19 02:14:10|480.32|478.32|480.24|478.24|480.32|478.32|480.24|478.24|14
1605752060000|2020-11-19 02:14:20|480.25|478.25|480.26|478.26|480.27|478.27|480.2|478.2|17
1605752070000|2020-11-19 02:14:30|480.25|478.25|480.13|478.13|480.25|478.25|480.06|478.06|17
1605752080000|2020-11-19 02:14:40|480.16|478.16|480.21|478.21|480.24|478.24|480.13|478.13|15
1605752090000|2020-11-19 02:14:50|480.2|478.2|480.15|478.15|480.21|478.21|480.15|478.15|14
1605752100000|2020-11-19 02:15:00|480.13|478.13|480.15|478.15|480.15|478.15|480.13|478.13|3
1605752110000|2020-11-19 02:15:10|480.14|478.14|480.13|478.13|480.14|478.14|480.12|478.12|9
1605752120000|2020-11-19 02:15:20|480.12|478.12|480.09|478.09|480.12|478.12|480.05|478.05|14
1605752130000|2020-11-19 02:15:30|480.06|478.06|480.09|478.09|480.09|478.09|480.06|478.06|6
1605752140000|2020-11-19 02:15:40|480.07|478.07|480.06|478.06|480.09|478.09|480.06|478.06|4
1605752160000|2020-11-19 02:16:00|480.07|478.07|480.11|478.11|480.11|478.11|480.04|478.04|21
1605752170000|2020-11-19 02:16:10|480.1|478.1|480.24|478.24|480.24|478.24|480.09|478.09|11
1605752180000|2020-11-19 02:16:20|480.25|478.25|480.46|478.46|480.52|478.52|480.25|478.25|17
1605752190000|2020-11-19 02:16:30|480.44|478.44|480.53|478.53|480.54|478.54|480.44|478.44|7
1605752200000|2020-11-19 02:16:40|480.63|478.63|480.64|478.64|480.75|478.75|480.62|478.62|15
1605752210000|2020-11-19 02:16:50|480.66|478.66|480.73|478.73|480.73|478.73|480.6|478.6|16
1605752220000|2020-11-19 02:17:00|480.69|478.69|480.72|478.72|480.79|478.79|480.69|478.69|11
1605752230000|2020-11-19 02:17:10|480.76|478.76|480.73|478.73|480.77|478.77|480.71|478.71|23
1605752240000|2020-11-19 02:17:20|480.72|478.72|480.74|478.74|480.77|478.77|480.72|478.72|19
1605752250000|2020-11-19 02:17:30|480.75|478.75|480.68|478.68|480.77|478.77|480.66|478.66|15
1605752260000|2020-11-19 02:17:40|480.69|478.69|480.78|478.78|480.79|478.79|480.69|478.69|21
1605752270000|2020-11-19 02:17:50|480.79|478.79|480.75|478.75|480.8|478.8|480.7|478.7|21
1605752280000|2020-11-19 02:18:00|480.72|478.72|480.66|478.66|480.75|478.75|480.64|478.64|16
1605752290000|2020-11-19 02:18:10|480.67|478.67|480.74|478.74|480.74|478.74|480.65|478.65|21
1605752300000|2020-11-19 02:18:20|480.73|478.73|480.75|478.75|480.8|478.8|480.71|478.71|21
1605752310000|2020-11-19 02:18:30|480.76|478.76|480.96|478.96|480.96|478.96|480.73|478.73|28
1605752320000|2020-11-19 02:18:40|480.92|478.92|480.79|478.79|480.92|478.92|480.76|478.76|18
1605752330000|2020-11-19 02:18:50|480.83|478.83|480.91|478.91|480.97|478.97|480.83|478.83|14
1605752340000|2020-11-19 02:19:00|480.95|478.95|480.98|478.98|481|479|480.9|478.9|24
1605752350000|2020-11-19 02:19:10|481|479|481.08|479.08|481.08|479.08|480.88|478.88|18
1605752360000|2020-11-19 02:19:20|481.03|479.03|481.07|479.07|481.09|479.09|481.03|479.03|15
1605752370000|2020-11-19 02:19:30|481.1|479.1|481.02|479.02|481.11|479.11|480.94|478.94|22
1605752380000|2020-11-19 02:19:40|481.03|479.03|481.04|479.04|481.05|479.05|481.02|479.02|11
1605752390000|2020-11-19 02:19:50|481.03|479.03|481.01|479.01|481.03|479.03|481|479|6
1605752400000|2020-11-19 02:20:00|481.03|479.03|480.98|478.98|481.04|479.04|480.97|478.97|13
1605752410000|2020-11-19 02:20:10|481.01|479.01|481|479|481.02|479.02|480.97|478.97|11
1605752420000|2020-11-19 02:20:20|481.03|479.03|481.01|479.01|481.03|479.03|480.96|478.96|15
1605752430000|2020-11-19 02:20:30|480.94|478.94|481.01|479.01|481.06|479.06|480.94|478.94|23
1605752440000|2020-11-19 02:20:40|481.04|479.04|480.89|478.89|481.04|479.04|480.89|478.89|27
1605752450000|2020-11-19 02:20:50|480.91|478.91|480.89|478.89|480.94|478.94|480.88|478.88|14
1605752460000|2020-11-19 02:21:00|480.88|478.88|480.61|478.61|480.88|478.88|480.6|478.6|22
1605752470000|2020-11-19 02:21:10|480.62|478.62|480.71|478.71|480.74|478.74|480.58|478.58|23
1605752480000|2020-11-19 02:21:20|480.7|478.7|480.67|478.67|480.73|478.73|480.65|478.65|35
1605752490000|2020-11-19 02:21:30|480.68|478.68|480.76|478.76|480.85|478.85|480.68|478.68|23
1605752500000|2020-11-19 02:21:40|480.77|478.77|480.79|478.79|480.82|478.82|480.73|478.73|21
1605752510000|2020-11-19 02:21:50|480.76|478.76|480.82|478.82|480.86|478.86|480.69|478.69|22
1605752520000|2020-11-19 02:22:00|480.85|478.85|480.77|478.77|480.85|478.85|480.74|478.74|32
1605752530000|2020-11-19 02:22:10|480.74|478.74|480.71|478.71|480.74|478.74|480.61|478.61|23
1605752540000|2020-11-19 02:22:20|480.73|478.73|480.61|478.61|480.77|478.77|480.61|478.61|26
1605752550000|2020-11-19 02:22:30|480.62|478.62|480.74|478.74|480.77|478.77|480.59|478.59|22
1605752560000|2020-11-19 02:22:40|480.73|478.73|480.76|478.76|480.79|478.79|480.66|478.66|19
1605752570000|2020-11-19 02:22:50|480.73|478.73|480.78|478.78|480.83|478.83|480.73|478.73|17
1605752580000|2020-11-19 02:23:00|480.8|478.8|480.6|478.6|480.84|478.84|480.58|478.58|25
1605752590000|2020-11-19 02:23:10|480.58|478.58|480.73|478.73|480.78|478.78|480.57|478.57|24
1605752600000|2020-11-19 02:23:20|480.74|478.74|480.89|478.89|480.89|478.89|480.74|478.74|17
1605752610000|2020-11-19 02:23:30|480.88|478.88|480.91|478.91|480.91|478.91|480.71|478.71|20
1605752620000|2020-11-19 02:23:40|480.9|478.9|480.87|478.87|480.91|478.91|480.8|478.8|22
1605752630000|2020-11-19 02:23:50|480.9|478.9|480.94|478.94|480.96|478.96|480.84|478.84|21
1605752640000|2020-11-19 02:24:00|480.96|478.96|481.01|479.01|481.01|479.01|480.96|478.96|12
1605752650000|2020-11-19 02:24:10|481.06|479.06|481.14|479.14|481.14|479.14|481.06|479.06|6
1605752660000|2020-11-19 02:24:20|481.16|479.16|481.11|479.11|481.2|479.2|481.11|479.11|9
1605752670000|2020-11-19 02:24:30|481.1|479.1|481.06|479.06|481.1|479.1|481.05|479.05|4
1605752680000|2020-11-19 02:24:40|481.05|479.05|481.03|479.03|481.05|479.05|481.03|479.03|3
1605752700000|2020-11-19 02:25:00|481.06|479.06|481.07|479.07|481.07|479.07|481.06|479.06|2
1605752710000|2020-11-19 02:25:10|481.1|479.1|481.1|479.1|481.1|479.1|481.1|479.1|1
1605752730000|2020-11-19 02:25:30|481.11|479.11|481.11|479.11|481.13|479.13|481.11|479.11|3
1605752740000|2020-11-19 02:25:40|481.12|479.12|481.11|479.11|481.12|479.12|481.08|479.08|4
1605752760000|2020-11-19 02:26:00|481.12|479.12|481.16|479.16|481.16|479.16|481.12|479.12|5
1605752770000|2020-11-19 02:26:10|481.2|479.2|481.21|479.21|481.21|479.21|481.2|479.2|2
1605752780000|2020-11-19 02:26:20|481.17|479.17|481.15|479.15|481.17|479.17|481.13|479.13|8
1605752790000|2020-11-19 02:26:30|481.14|479.14|481.15|479.15|481.15|479.15|481.14|479.14|4
1605752800000|2020-11-19 02:26:40|481.16|479.16|481.16|479.16|481.16|479.16|481.16|479.16|1
1605752810000|2020-11-19 02:26:50|481.08|479.08|481.12|479.12|481.12|479.12|481.08|479.08|3
1605752820000|2020-11-19 02:27:00|481.13|479.13|481.09|479.09|481.13|479.13|481.08|479.08|5
1605752830000|2020-11-19 02:27:10|481.08|479.08|481.01|479.01|481.11|479.11|481.01|479.01|5
1605752860000|2020-11-19 02:27:40|481.03|479.03|481.02|479.02|481.1|479.1|481.01|479.01|11
1605752880000|2020-11-19 02:28:00|481.06|479.06|481.12|479.12|481.12|479.12|481.06|479.06|4
1605752890000|2020-11-19 02:28:10|481.13|479.13|481.13|479.13|481.13|479.13|481.13|479.13|1
1605752900000|2020-11-19 02:28:20|481.14|479.14|481.16|479.16|481.16|479.16|481.14|479.14|2
1605752910000|2020-11-19 02:28:30|481.12|479.12|481.18|479.18|481.18|479.18|481.12|479.12|4
1605752920000|2020-11-19 02:28:40|481.23|479.23|481.23|479.23|481.24|479.24|481.23|479.23|3
1605752930000|2020-11-19 02:28:50|481.24|479.24|481.2|479.2|481.24|479.24|481.2|479.2|12
1605752940000|2020-11-19 02:29:00|481.21|479.21|481.22|479.22|481.25|479.25|481.2|479.2|12
1605752950000|2020-11-19 02:29:10|481.24|479.24|481.25|479.25|481.25|479.25|481.21|479.21|8
1605752960000|2020-11-19 02:29:20|481.26|479.26|481.22|479.22|481.26|479.26|481.22|479.22|9
1605752970000|2020-11-19 02:29:30|481.21|479.21|481.21|479.21|481.21|479.21|481.21|479.21|1
1605753000000|2020-11-19 02:30:00|481.19|479.19|481.21|479.21|481.21|479.21|481.19|479.19|2
1605753010000|2020-11-19 02:30:10|481.18|479.18|481.13|479.13|481.18|479.18|481.13|479.13|3
1605753020000|2020-11-19 02:30:20|481.14|479.14|481.35|479.35|481.37|479.37|481.14|479.14|10
1605753030000|2020-11-19 02:30:30|481.36|479.36|481.32|479.32|481.37|479.37|481.32|479.32|5
1605753040000|2020-11-19 02:30:40|481.34|479.34|481.34|479.34|481.34|479.34|481.33|479.33|3
1605753050000|2020-11-19 02:30:50|481.32|479.32|481.31|479.31|481.34|479.34|481.25|479.25|10
1605753060000|2020-11-19 02:31:00|481.3|479.3|481.27|479.27|481.31|479.31|481.27|479.27|3
1605753070000|2020-11-19 02:31:10|481.26|479.26|481.24|479.24|481.27|479.27|481.21|479.21|10
1605753080000|2020-11-19 02:31:20|481.25|479.25|481.24|479.24|481.27|479.27|481.23|479.23|10
1605753090000|2020-11-19 02:31:30|481.23|479.23|481.28|479.28|481.28|479.28|481.14|479.14|19
1605753100000|2020-11-19 02:31:40|481.29|479.29|481.18|479.18|481.29|479.29|481.17|479.17|16
1605753110000|2020-11-19 02:31:50|481.25|479.25|481.14|479.14|481.25|479.25|481.12|479.12|20
1605753120000|2020-11-19 02:32:00|481.18|479.18|481.15|479.15|481.28|479.28|481.14|479.14|14
1605753130000|2020-11-19 02:32:10|481.21|479.21|481.27|479.27|481.31|479.31|481.14|479.14|18
1605753140000|2020-11-19 02:32:20|481.26|479.26|481.2|479.2|481.28|479.28|481.13|479.13|8
1605753150000|2020-11-19 02:32:30|481.21|479.21|481.28|479.28|481.28|479.28|481.21|479.21|9
1605753160000|2020-11-19 02:32:40|481.23|479.23|481.27|479.27|481.31|479.31|481.22|479.22|11
1605753170000|2020-11-19 02:32:50|481.31|479.31|481.29|479.29|481.31|479.31|481.29|479.29|2
1605753180000|2020-11-19 02:33:00|481.3|479.3|481.29|479.29|481.3|479.3|481.28|479.28|10
1605753190000|2020-11-19 02:33:10|481.28|479.28|481.33|479.33|481.33|479.33|481.28|479.28|6
1605753200000|2020-11-19 02:33:20|481.32|479.32|481.32|479.32|481.38|479.38|481.29|479.29|13
1605753210000|2020-11-19 02:33:30|481.35|479.35|481.38|479.38|481.4|479.4|481.35|479.35|9
1605753220000|2020-11-19 02:33:40|481.4|479.4|481.38|479.38|481.4|479.4|481.38|479.38|8
1605753230000|2020-11-19 02:33:50|481.37|479.37|481.37|479.37|481.37|479.37|481.35|479.35|6
1605753240000|2020-11-19 02:34:00|481.4|479.4|481.43|479.43|481.44|479.44|481.4|479.4|8
1605753250000|2020-11-19 02:34:10|481.42|479.42|481.29|479.29|481.44|479.44|481.28|479.28|11
1605753260000|2020-11-19 02:34:20|481.3|479.3|481.3|479.3|481.3|479.3|481.29|479.29|3
1605753270000|2020-11-19 02:34:30|481.31|479.31|481.48|479.48|481.5|479.5|481.31|479.31|13
1605753280000|2020-11-19 02:34:40|481.49|479.49|481.5|479.5|481.51|479.51|481.48|479.48|7
1605753290000|2020-11-19 02:34:50|481.51|479.51|481.5|479.5|481.51|479.51|481.49|479.49|8
1605753300000|2020-11-19 02:35:00|481.51|479.51|481.53|479.53|481.53|479.53|481.5|479.5|3
1605753310000|2020-11-19 02:35:10|481.5|479.5|481.37|479.37|481.5|479.5|481.34|479.34|15
1605753320000|2020-11-19 02:35:20|481.36|479.36|481.38|479.38|481.44|479.44|481.36|479.36|14
1605753330000|2020-11-19 02:35:30|481.36|479.36|481.23|479.23|481.39|479.39|481.16|479.16|22
1605753340000|2020-11-19 02:35:40|481.24|479.24|481.1|479.1|481.25|479.25|481.07|479.07|21
1605753350000|2020-11-19 02:35:50|481.11|479.11|481.22|479.22|481.22|479.22|481.05|479.05|21
1605753360000|2020-11-19 02:36:00|481.23|479.23|481.13|479.13|481.24|479.24|481.13|479.13|16
1605753370000|2020-11-19 02:36:10|481.15|479.15|480.99|478.99|481.25|479.25|480.99|478.99|18
1605753380000|2020-11-19 02:36:20|480.97|478.97|481.06|479.06|481.09|479.09|480.92|478.92|8
1605753390000|2020-11-19 02:36:30|481.07|479.07|481.04|479.04|481.13|479.13|481.04|479.04|13
1605753400000|2020-11-19 02:36:40|481.12|479.12|481.09|479.09|481.12|479.12|481.02|479.02|16
1605753410000|2020-11-19 02:36:50|481.03|479.03|480.77|478.77|481.04|479.04|480.75|478.75|22
1605753420000|2020-11-19 02:37:00|480.79|478.79|480.88|478.88|480.88|478.88|480.78|478.78|5
1605753430000|2020-11-19 02:37:10|480.8|478.8|480.59|478.59|480.8|478.8|480.56|478.56|12
1605753440000|2020-11-19 02:37:20|480.62|478.62|480.51|478.51|480.63|478.63|480.47|478.47|17
1605753450000|2020-11-19 02:37:30|480.49|478.49|480.43|478.43|480.51|478.51|480.43|478.43|22
1605753460000|2020-11-19 02:37:40|480.42|478.42|480.43|478.43|480.43|478.43|480.35|478.35|28
1605753470000|2020-11-19 02:37:50|480.45|478.45|480.51|478.51|480.55|478.55|480.43|478.43|17
1605753480000|2020-11-19 02:38:00|480.5|478.5|480.42|478.42|480.5|478.5|480.39|478.39|18
1605753490000|2020-11-19 02:38:10|480.44|478.44|480.47|478.47|480.61|478.61|480.42|478.42|28
1605753500000|2020-11-19 02:38:20|480.48|478.48|480.5|478.5|480.59|478.59|480.48|478.48|9
1605753510000|2020-11-19 02:38:30|480.49|478.49|480.68|478.68|480.68|478.68|480.49|478.49|9
1605753520000|2020-11-19 02:38:40|480.69|478.69|480.58|478.58|480.69|478.69|480.56|478.56|12
1605753530000|2020-11-19 02:38:50|480.6|478.6|480.75|478.75|480.81|478.81|480.6|478.6|11
1605753540000|2020-11-19 02:39:00|480.72|478.72|480.82|478.82|480.83|478.83|480.71|478.71|26
1605753550000|2020-11-19 02:39:10|480.83|478.83|480.75|478.75|480.83|478.83|480.75|478.75|14
1605753560000|2020-11-19 02:39:20|480.78|478.78|480.83|478.83|480.85|478.85|480.73|478.73|16
1605753570000|2020-11-19 02:39:30|480.88|478.88|480.84|478.84|480.88|478.88|480.82|478.82|10
1605753580000|2020-11-19 02:39:40|480.86|478.86|480.82|478.82|480.89|478.89|480.82|478.82|11
1605753590000|2020-11-19 02:39:50|480.84|478.84|480.72|478.72|480.86|478.86|480.72|478.72|10
1605753600000|2020-11-19 02:40:00|480.7|478.7|480.67|478.67|480.71|478.71|480.65|478.65|13
1605753610000|2020-11-19 02:40:10|480.64|478.64|480.58|478.58|480.64|478.64|480.55|478.55|13
1605753620000|2020-11-19 02:40:20|480.62|478.62|480.63|478.63|480.63|478.63|480.49|478.49|25
1605753630000|2020-11-19 02:40:30|480.59|478.59|480.52|478.52|480.63|478.63|480.5|478.5|19
1605753640000|2020-11-19 02:40:40|480.54|478.54|480.49|478.49|480.54|478.54|480.49|478.49|9
1605753650000|2020-11-19 02:40:50|480.52|478.52|480.48|478.48|480.52|478.52|480.48|478.48|3
1605753660000|2020-11-19 02:41:00|480.51|478.51|480.56|478.56|480.56|478.56|480.45|478.45|17
1605753670000|2020-11-19 02:41:10|480.55|478.55|480.68|478.68|480.68|478.68|480.55|478.55|15
1605753680000|2020-11-19 02:41:20|480.7|478.7|480.71|478.71|480.71|478.71|480.65|478.65|17
1605753690000|2020-11-19 02:41:30|480.68|478.68|480.69|478.69|480.71|478.71|480.66|478.66|22
1605753700000|2020-11-19 02:41:40|480.68|478.68|480.59|478.59|480.68|478.68|480.59|478.59|20
1605753710000|2020-11-19 02:41:50|480.6|478.6|480.59|478.59|480.64|478.64|480.58|478.58|21
1605753720000|2020-11-19 02:42:00|480.6|478.6|480.47|478.47|480.6|478.6|480.47|478.47|9
1605753730000|2020-11-19 02:42:10|480.49|478.49|480.52|478.52|480.6|478.6|480.49|478.49|23
1605753740000|2020-11-19 02:42:20|480.53|478.53|480.53|478.53|480.57|478.57|480.52|478.52|15
1605753750000|2020-11-19 02:42:30|480.54|478.54|480.52|478.52|480.56|478.56|480.52|478.52|16
1605753760000|2020-11-19 02:42:40|480.49|478.49|480.54|478.54|480.54|478.54|480.49|478.49|10
1605753770000|2020-11-19 02:42:50|480.56|478.56|480.46|478.46|480.58|478.58|480.46|478.46|11
1605753780000|2020-11-19 02:43:00|480.45|478.45|480.37|478.37|480.52|478.52|480.23|478.23|33
1605753790000|2020-11-19 02:43:10|480.4|478.4|480.34|478.34|480.4|478.4|480.27|478.27|33
1605753800000|2020-11-19 02:43:20|480.33|478.33|480.39|478.39|480.42|478.42|480.31|478.31|20
1605753810000|2020-11-19 02:43:30|480.42|478.42|480.47|478.47|480.53|478.53|480.41|478.41|12
1605753820000|2020-11-19 02:43:40|480.46|478.46|480.5|478.5|480.5|478.5|480.46|478.46|15
1605753830000|2020-11-19 02:43:50|480.51|478.51|480.49|478.49|480.52|478.52|480.43|478.43|20
1605753840000|2020-11-19 02:44:00|480.5|478.5|480.47|478.47|480.55|478.55|480.43|478.43|25
1605753850000|2020-11-19 02:44:10|480.46|478.46|480.48|478.48|480.51|478.51|480.45|478.45|18
1605753860000|2020-11-19 02:44:20|480.46|478.46|480.52|478.52|480.53|478.53|480.4|478.4|20
1605753870000|2020-11-19 02:44:30|480.54|478.54|480.62|478.62|480.62|478.62|480.53|478.53|21
1605753880000|2020-11-19 02:44:40|480.63|478.63|480.7|478.7|480.78|478.78|480.63|478.63|25
1605753890000|2020-11-19 02:44:50|480.69|478.69|480.7|478.7|480.71|478.71|480.67|478.67|16
1605753900000|2020-11-19 02:45:00|480.69|478.69|480.68|478.68|480.7|478.7|480.65|478.65|17
1605753910000|2020-11-19 02:45:10|480.67|478.67|480.68|478.68|480.69|478.69|480.61|478.61|26
1605753920000|2020-11-19 02:45:20|480.69|478.69|480.77|478.77|480.77|478.77|480.68|478.68|7
1605753930000|2020-11-19 02:45:30|480.76|478.76|480.83|478.83|480.86|478.86|480.71|478.71|11
1605753940000|2020-11-19 02:45:40|480.82|478.82|480.82|478.82|480.82|478.82|480.77|478.77|13
1605753950000|2020-11-19 02:45:50|480.81|478.81|480.82|478.82|480.82|478.82|480.81|478.81|6
1605753960000|2020-11-19 02:46:00|480.81|478.81|480.76|478.76|480.82|478.82|480.74|478.74|16
1605753970000|2020-11-19 02:46:10|480.77|478.77|480.79|478.79|480.81|478.81|480.76|478.76|11
1605753980000|2020-11-19 02:46:20|480.8|478.8|480.59|478.59|480.8|478.8|480.59|478.59|12
1605753990000|2020-11-19 02:46:30|480.56|478.56|480.57|478.57|480.59|478.59|480.42|478.42|27
1605754000000|2020-11-19 02:46:40|480.58|478.58|480.66|478.66|480.67|478.67|480.57|478.57|11
1605754010000|2020-11-19 02:46:50|480.64|478.64|480.6|478.6|480.65|478.65|480.55|478.55|22
1605754020000|2020-11-19 02:47:00|480.59|478.59|480.59|478.59|480.62|478.62|480.59|478.59|14
1605754030000|2020-11-19 02:47:10|480.58|478.58|480.42|478.42|480.59|478.59|480.4|478.4|13
1605754040000|2020-11-19 02:47:20|480.4|478.4|480.19|478.19|480.4|478.4|480.18|478.18|28
1605754050000|2020-11-19 02:47:30|480.2|478.2|480.24|478.24|480.24|478.24|480.18|478.18|15
1605754060000|2020-11-19 02:47:40|480.2|478.2|480.28|478.28|480.32|478.32|480.17|478.17|20
1605754070000|2020-11-19 02:47:50|480.26|478.26|480.21|478.21|480.26|478.26|480.19|478.19|11
1605754080000|2020-11-19 02:48:00|480.22|478.22|480.21|478.21|480.23|478.23|480.2|478.2|9
1605754090000|2020-11-19 02:48:10|480.2|478.2|480.08|478.08|480.2|478.2|480.08|478.08|13
1605754100000|2020-11-19 02:48:20|480.09|478.09|480.09|478.09|480.09|478.09|480.07|478.07|7
1605754110000|2020-11-19 02:48:30|480.1|478.1|480.07|478.07|480.13|478.13|480.07|478.07|23
1605754120000|2020-11-19 02:48:40|480.06|478.06|480.13|478.13|480.13|478.13|480.06|478.06|24
1605754130000|2020-11-19 02:48:50|480.12|478.12|480.14|478.14|480.17|478.17|480.12|478.12|12
1605754140000|2020-11-19 02:49:00|480.15|478.15|480.41|478.41|480.41|478.41|480.14|478.14|17
1605754150000|2020-11-19 02:49:10|480.37|478.37|480.4|478.4|480.42|478.42|480.37|478.37|8
1605754160000|2020-11-19 02:49:20|480.42|478.42|480.35|478.35|480.42|478.42|480.31|478.31|20
1605754170000|2020-11-19 02:49:30|480.33|478.33|480.33|478.33|480.36|478.36|480.32|478.32|13
1605754180000|2020-11-19 02:49:40|480.34|478.34|480.2|478.2|480.34|478.34|480.19|478.19|11
1605754190000|2020-11-19 02:49:50|480.17|478.17|480.03|478.03|480.18|478.18|480.03|478.03|17
1605754200000|2020-11-19 02:50:00|480.05|478.05|480.08|478.08|480.08|478.08|480.04|478.04|25
1605754210000|2020-11-19 02:50:10|480.06|478.06|480.12|478.12|480.16|478.16|479.98|477.98|23
1605754220000|2020-11-19 02:50:20|480.14|478.14|480.12|478.12|480.21|478.21|480.1|478.1|17
1605754230000|2020-11-19 02:50:30|480.14|478.14|480.05|478.05|480.14|478.14|480.01|478.01|17
1605754240000|2020-11-19 02:50:40|480.07|478.07|479.85|477.85|480.07|478.07|479.85|477.85|19
1605754250000|2020-11-19 02:50:50|479.86|477.86|479.83|477.83|479.93|477.93|479.81|477.81|23
1605754260000|2020-11-19 02:51:00|479.81|477.81|479.86|477.86|479.91|477.91|479.81|477.81|24
1605754270000|2020-11-19 02:51:10|479.85|477.85|479.84|477.84|479.86|477.86|479.81|477.81|21
1605754280000|2020-11-19 02:51:20|479.85|477.85|479.86|477.86|479.9|477.9|479.83|477.83|14
1605754290000|2020-11-19 02:51:30|479.87|477.87|479.84|477.84|479.88|477.88|479.84|477.84|18
1605754300000|2020-11-19 02:51:40|479.85|477.85|479.98|477.98|480.06|478.06|479.85|477.85|22
1605754310000|2020-11-19 02:51:50|479.99|477.99|480.26|478.26|480.39|478.39|479.99|477.99|25
1605754320000|2020-11-19 02:52:00|480.25|478.25|480.18|478.18|480.28|478.28|480.17|478.17|19
1605754330000|2020-11-19 02:52:10|480.17|478.17|480.25|478.25|480.25|478.25|480.15|478.15|11
1605754340000|2020-11-19 02:52:20|480.24|478.24|480.23|478.23|480.25|478.25|480.22|478.22|6
1605754350000|2020-11-19 02:52:30|480.22|478.22|480.05|478.05|480.22|478.22|480.05|478.05|13
1605754360000|2020-11-19 02:52:40|480.02|478.02|480.07|478.07|480.07|478.07|479.98|477.98|19
1605754370000|2020-11-19 02:52:50|480.06|478.06|480.08|478.08|480.1|478.1|480.03|478.03|11
1605754380000|2020-11-19 02:53:00|480.07|478.07|479.9|477.9|480.07|478.07|479.88|477.88|14
1605754390000|2020-11-19 02:53:10|479.91|477.91|479.87|477.87|479.96|477.96|479.86|477.86|24
1605754400000|2020-11-19 02:53:20|479.85|477.85|480.09|478.09|480.1|478.1|479.83|477.83|17
1605754410000|2020-11-19 02:53:30|480.1|478.1|480.16|478.16|480.18|478.18|480.06|478.06|17
1605754420000|2020-11-19 02:53:40|480.18|478.18|480.11|478.11|480.18|478.18|480.11|478.11|9
1605754430000|2020-11-19 02:53:50|480.08|478.08|480.16|478.16|480.19|478.19|480.08|478.08|20
1605754440000|2020-11-19 02:54:00|480.13|478.13|480.09|478.09|480.16|478.16|480.09|478.09|9
1605754450000|2020-11-19 02:54:10|480.12|478.12|480.19|478.19|480.2|478.2|480.12|478.12|17
1605754460000|2020-11-19 02:54:20|480.18|478.18|480.33|478.33|480.35|478.35|480.18|478.18|17
1605754470000|2020-11-19 02:54:30|480.32|478.32|480.24|478.24|480.32|478.32|480.22|478.22|22
1605754480000|2020-11-19 02:54:40|480.25|478.25|480.14|478.14|480.25|478.25|480.12|478.12|21
1605754490000|2020-11-19 02:54:50|480.13|478.13|480.13|478.13|480.16|478.16|480.13|478.13|21
1605754500000|2020-11-19 02:55:00|480.14|478.14|480.22|478.22|480.23|478.23|480.13|478.13|14
1605754510000|2020-11-19 02:55:10|480.26|478.26|480.27|478.27|480.3|478.3|480.26|478.26|9
1605754520000|2020-11-19 02:55:20|480.24|478.24|480.13|478.13|480.24|478.24|480.09|478.09|24
1605754530000|2020-11-19 02:55:30|480.04|478.04|480.05|478.05|480.1|478.1|480.04|478.04|22
1605754540000|2020-11-19 02:55:40|480.06|478.06|480.08|478.08|480.08|478.08|480.03|478.03|19
1605754550000|2020-11-19 02:55:50|480.07|478.07|480.08|478.08|480.19|478.19|480.07|478.07|19
1605754560000|2020-11-19 02:56:00|480.09|478.09|480.11|478.11|480.12|478.12|480.05|478.05|26
1605754570000|2020-11-19 02:56:10|480.12|478.12|480.02|478.02|480.12|478.12|480.02|478.02|15
1605754580000|2020-11-19 02:56:20|480.03|478.03|480.05|478.05|480.1|478.1|480.02|478.02|17
1605754590000|2020-11-19 02:56:30|480.06|478.06|480.1|478.1|480.11|478.11|480.02|478.02|17
1605754600000|2020-11-19 02:56:40|480.08|478.08|480.06|478.06|480.11|478.11|480.06|478.06|16
1605754610000|2020-11-19 02:56:50|480.07|478.07|480.07|478.07|480.08|478.08|480.06|478.06|9
1605754620000|2020-11-19 02:57:00|480.06|478.06|480.01|478.01|480.11|478.11|480.01|478.01|18
1605754630000|2020-11-19 02:57:10|480.03|478.03|479.98|477.98|480.07|478.07|479.98|477.98|19
1605754640000|2020-11-19 02:57:20|480.01|478.01|480.12|478.12|480.13|478.13|480.01|478.01|7
1605754650000|2020-11-19 02:57:30|480.13|478.13|480.13|478.13|480.13|478.13|480.13|478.13|1
1605754660000|2020-11-19 02:57:40|480.09|478.09|479.96|477.96|480.11|478.11|479.93|477.93|18
1605754670000|2020-11-19 02:57:50|479.97|477.97|479.98|477.98|480.04|478.04|479.96|477.96|13
1605754680000|2020-11-19 02:58:00|479.97|477.97|479.92|477.92|480.01|478.01|479.91|477.91|8
1605754690000|2020-11-19 02:58:10|479.99|477.99|479.95|477.95|479.99|477.99|479.91|477.91|5
1605754700000|2020-11-19 02:58:20|479.91|477.91|479.9|477.9|479.93|477.93|479.88|477.88|7
1605754730000|2020-11-19 02:58:50|479.91|477.91|479.89|477.89|480|478|479.85|477.85|11
1605754740000|2020-11-19 02:59:00|479.9|477.9|479.89|477.89|480.07|478.07|479.89|477.89|19
1605754750000|2020-11-19 02:59:10|479.9|477.9|479.91|477.91|479.92|477.92|479.82|477.82|12
1605754760000|2020-11-19 02:59:20|479.92|477.92|479.7|477.7|479.92|477.92|479.69|477.69|15
1605754770000|2020-11-19 02:59:30|479.69|477.69|479.66|477.66|479.73|477.73|479.63|477.63|28
1605754780000|2020-11-19 02:59:40|479.67|477.67|479.51|477.51|479.67|477.67|479.51|477.51|14
1605754790000|2020-11-19 02:59:50|479.54|477.54|479.63|477.63|479.63|477.63|479.54|477.54|19
1605754800000|2020-11-19 03:00:00|479.67|477.67|479.92|477.92|479.95|477.95|479.67|477.67|18
1605754810000|2020-11-19 03:00:10|479.91|477.91|479.99|477.99|479.99|477.99|479.89|477.89|23
1605754820000|2020-11-19 03:00:20|480|478|480.07|478.07|480.11|478.11|479.99|477.99|22
1605754830000|2020-11-19 03:00:30|480.09|478.09|480.22|478.22|480.24|478.24|480.07|478.07|20
1605754840000|2020-11-19 03:00:40|480.2|478.2|480.05|478.05|480.24|478.24|480.05|478.05|18
1605754850000|2020-11-19 03:00:50|480.11|478.11|480.22|478.22|480.23|478.23|480.05|478.05|24
1605754860000|2020-11-19 03:01:00|480.16|478.16|480.22|478.22|480.25|478.25|480.16|478.16|28
1605754870000|2020-11-19 03:01:10|480.21|478.21|480.25|478.25|480.25|478.25|480.17|478.17|28
1605754880000|2020-11-19 03:01:20|480.26|478.26|480.29|478.29|480.32|478.32|480.26|478.26|12
1605754890000|2020-11-19 03:01:30|480.27|478.27|480.38|478.38|480.4|478.4|480.27|478.27|18
1605754900000|2020-11-19 03:01:40|480.39|478.39|480.52|478.52|480.53|478.53|480.38|478.38|17
1605754910000|2020-11-19 03:01:50|480.51|478.51|480.51|478.51|480.53|478.53|480.4|478.4|19
1605754920000|2020-11-19 03:02:00|480.53|478.53|480.52|478.52|480.54|478.54|480.49|478.49|13
1605754930000|2020-11-19 03:02:10|480.54|478.54|480.52|478.52|480.72|478.72|480.5|478.5|13
1605754940000|2020-11-19 03:02:20|480.54|478.54|480.61|478.61|480.61|478.61|480.52|478.52|8
1605754950000|2020-11-19 03:02:30|480.59|478.59|480.75|478.75|480.75|478.75|480.59|478.59|10
1605754960000|2020-11-19 03:02:40|480.73|478.73|480.68|478.68|480.73|478.73|480.67|478.67|10
1605754970000|2020-11-19 03:02:50|480.69|478.69|480.73|478.73|480.73|478.73|480.67|478.67|12
1605754980000|2020-11-19 03:03:00|480.74|478.74|480.8|478.8|480.88|478.88|480.72|478.72|16
1605754990000|2020-11-19 03:03:10|480.81|478.81|480.83|478.83|480.87|478.87|480.79|478.79|14
1605755000000|2020-11-19 03:03:20|480.82|478.82|480.81|478.81|480.84|478.84|480.8|478.8|9
1605755010000|2020-11-19 03:03:30|480.82|478.82|480.84|478.84|480.88|478.88|480.81|478.81|11
1605755020000|2020-11-19 03:03:40|480.82|478.82|480.82|478.82|480.89|478.89|480.81|478.81|9
1605755030000|2020-11-19 03:03:50|480.81|478.81|480.83|478.83|480.83|478.83|480.81|478.81|3
1605755040000|2020-11-19 03:04:00|480.91|478.91|480.91|478.91|480.93|478.93|480.89|478.89|7
1605755050000|2020-11-19 03:04:10|480.93|478.93|481.11|479.11|481.11|479.11|480.92|478.92|14
1605755060000|2020-11-19 03:04:20|481.05|479.05|481.14|479.14|481.16|479.16|481.05|479.05|14
1605755070000|2020-11-19 03:04:30|481.15|479.15|481.09|479.09|481.15|479.15|481.07|479.07|21
1605755080000|2020-11-19 03:04:40|481.07|479.07|481.15|479.15|481.17|479.17|481.07|479.07|17
1605755090000|2020-11-19 03:04:50|481.14|479.14|481.14|479.14|481.14|479.14|481.14|479.14|1
1605755100000|2020-11-19 03:05:00|481.16|479.16|481.16|479.16|481.16|479.16|481.14|479.14|9
1605755110000|2020-11-19 03:05:10|481.13|479.13|481.13|479.13|481.16|479.16|481.08|479.08|18
1605755120000|2020-11-19 03:05:20|481.14|479.14|481.13|479.13|481.14|479.14|481.13|479.13|8
1605755130000|2020-11-19 03:05:30|481.14|479.14|481.1|479.1|481.14|479.14|481.06|479.06|12
1605755140000|2020-11-19 03:05:40|481.08|479.08|481.11|479.11|481.14|479.14|481.07|479.07|21
1605755150000|2020-11-19 03:05:50|481.13|479.13|481.14|479.14|481.14|479.14|481.09|479.09|15
1605755160000|2020-11-19 03:06:00|481.13|479.13|481.11|479.11|481.13|479.13|481.11|479.11|5
1605755170000|2020-11-19 03:06:10|481.12|479.12|481.11|479.11|481.13|479.13|481.09|479.09|11
1605755180000|2020-11-19 03:06:20|481.12|479.12|481.14|479.14|481.16|479.16|481.11|479.11|6
1605755190000|2020-11-19 03:06:30|481.15|479.15|481.14|479.14|481.16|479.16|481.12|479.12|7
1605755200000|2020-11-19 03:06:40|481.11|479.11|481.16|479.16|481.18|479.18|481.11|479.11|18
1605755210000|2020-11-19 03:06:50|481.13|479.13|481.13|479.13|481.18|479.18|481.11|479.11|11
1605755220000|2020-11-19 03:07:00|481.15|479.15|481.17|479.17|481.17|479.17|481.14|479.14|10
1605755230000|2020-11-19 03:07:10|481.16|479.16|481.18|479.18|481.18|479.18|481.13|479.13|12
1605755240000|2020-11-19 03:07:20|481.15|479.15|481.12|479.12|481.15|479.15|481.12|479.12|3
1605755250000|2020-11-19 03:07:30|481.13|479.13|481.1|479.1|481.13|479.13|481.1|479.1|10
1605755260000|2020-11-19 03:07:40|481.11|479.11|481.14|479.14|481.14|479.14|481.09|479.09|8
1605755270000|2020-11-19 03:07:50|481.13|479.13|481.11|479.11|481.14|479.14|481.11|479.11|8
1605755280000|2020-11-19 03:08:00|481.12|479.12|481.11|479.11|481.14|479.14|481.1|479.1|8
1605755290000|2020-11-19 03:08:10|481.07|479.07|481.07|479.07|481.07|479.07|481.05|479.05|6
1605755300000|2020-11-19 03:08:20|481.06|479.06|481.06|479.06|481.06|479.06|481.06|479.06|1
1605755310000|2020-11-19 03:08:30|481.07|479.07|480.94|478.94|481.1|479.1|480.93|478.93|16
1605755320000|2020-11-19 03:08:40|480.93|478.93|480.91|478.91|480.93|478.93|480.89|478.89|6
1605755330000|2020-11-19 03:08:50|480.92|478.92|481.03|479.03|481.13|479.13|480.92|478.92|24
1605755340000|2020-11-19 03:09:00|481.02|479.02|481.02|479.02|481.1|479.1|481.01|479.01|16
1605755350000|2020-11-19 03:09:10|481|479|481.02|479.02|481.03|479.03|481|479|4
1605755360000|2020-11-19 03:09:20|481|479|481|479|481|479|481|479|1
1605755370000|2020-11-19 03:09:30|480.99|478.99|480.96|478.96|481|479|480.96|478.96|4
1605755380000|2020-11-19 03:09:40|480.92|478.92|480.95|478.95|480.97|478.97|480.82|478.82|16
1605755390000|2020-11-19 03:09:50|480.94|478.94|480.91|478.91|481|479|480.91|478.91|24
1605755400000|2020-11-19 03:10:00|480.87|478.87|480.85|478.85|480.87|478.87|480.77|478.77|19
1605755410000|2020-11-19 03:10:10|480.84|478.84|481.05|479.05|481.05|479.05|480.84|478.84|23
1605755420000|2020-11-19 03:10:20|481.12|479.12|481.09|479.09|481.12|479.12|481.09|479.09|3
1605755430000|2020-11-19 03:10:30|481.12|479.12|481.12|479.12|481.12|479.12|481.06|479.06|11
1605755440000|2020-11-19 03:10:40|481.07|479.07|481.18|479.18|481.19|479.19|481.07|479.07|13
1605755450000|2020-11-19 03:10:50|481.17|479.17|481.18|479.18|481.19|479.19|481.17|479.17|8
1605755460000|2020-11-19 03:11:00|481.17|479.17|481.17|479.17|481.17|479.17|481.1|479.1|5
1605755470000|2020-11-19 03:11:10|481.16|479.16|481.18|479.18|481.18|479.18|481.15|479.15|6
1605755480000|2020-11-19 03:11:20|481.17|479.17|481.15|479.15|481.19|479.19|481.15|479.15|6
1605755490000|2020-11-19 03:11:30|481.2|479.2|481.18|479.18|481.22|479.22|481.16|479.16|10
1605755500000|2020-11-19 03:11:40|481.21|479.21|481.19|479.19|481.23|479.23|481.18|479.18|14
1605755510000|2020-11-19 03:11:50|481.18|479.18|481.12|479.12|481.2|479.2|481.12|479.12|9
1605755520000|2020-11-19 03:12:00|481.16|479.16|480.99|478.99|481.24|479.24|480.99|478.99|24
1605755530000|2020-11-19 03:12:10|481|479|481.01|479.01|481.02|479.02|480.99|478.99|19
1605755540000|2020-11-19 03:12:20|481.02|479.02|480.9|478.9|481.02|479.02|480.9|478.9|9
1605755550000|2020-11-19 03:12:30|480.89|478.89|480.96|478.96|480.99|478.99|480.88|478.88|16
1605755560000|2020-11-19 03:12:40|480.92|478.92|480.93|478.93|480.98|478.98|480.92|478.92|9
1605755570000|2020-11-19 03:12:50|480.91|478.91|480.88|478.88|480.95|478.95|480.86|478.86|15
1605755580000|2020-11-19 03:13:00|480.87|478.87|480.87|478.87|480.88|478.88|480.87|478.87|3
1605755590000|2020-11-19 03:13:10|480.88|478.88|480.65|478.65|480.88|478.88|480.63|478.63|21
1605755600000|2020-11-19 03:13:20|480.64|478.64|480.52|478.52|480.67|478.67|480.52|478.52|24
1605755610000|2020-11-19 03:13:30|480.54|478.54|480.5|478.5|480.54|478.54|480.34|478.34|20
1605755620000|2020-11-19 03:13:40|480.49|478.49|480.48|478.48|480.62|478.62|480.48|478.48|15
1605755630000|2020-11-19 03:13:50|480.47|478.47|480.39|478.39|480.47|478.47|480.39|478.39|7
1605755640000|2020-11-19 03:14:00|480.4|478.4|480.32|478.32|480.4|478.4|480.32|478.32|16
1605755650000|2020-11-19 03:14:10|480.33|478.33|480.31|478.31|480.33|478.33|480.31|478.31|3
1605755660000|2020-11-19 03:14:20|480.32|478.32|480.29|478.29|480.36|478.36|480.28|478.28|10
1605755670000|2020-11-19 03:14:30|480.3|478.3|480.32|478.32|480.37|478.37|480.3|478.3|12
1605755680000|2020-11-19 03:14:40|480.29|478.29|480.28|478.28|480.3|478.3|480.25|478.25|10
1605755690000|2020-11-19 03:14:50|480.31|478.31|480.26|478.26|480.31|478.31|480.25|478.25|5
1605755700000|2020-11-19 03:15:00|480.25|478.25|480.25|478.25|480.26|478.26|480.25|478.25|3
1605755710000|2020-11-19 03:15:10|480.26|478.26|480.34|478.34|480.34|478.34|480.26|478.26|10
1605755720000|2020-11-19 03:15:20|480.36|478.36|480.52|478.52|480.59|478.59|480.36|478.36|17
1605755730000|2020-11-19 03:15:30|480.51|478.51|480.53|478.53|480.55|478.55|480.51|478.51|4
1605755740000|2020-11-19 03:15:40|480.54|478.54|480.59|478.59|480.59|478.59|480.52|478.52|5
1605755750000|2020-11-19 03:15:50|480.61|478.61|480.8|478.8|480.83|478.83|480.61|478.61|14
1605755760000|2020-11-19 03:16:00|480.82|478.82|480.88|478.88|480.88|478.88|480.8|478.8|23
1605755770000|2020-11-19 03:16:10|480.91|478.91|481.16|479.16|481.17|479.17|480.91|478.91|27
1605755780000|2020-11-19 03:16:20|481.19|479.19|481.25|479.25|481.27|479.27|481.19|479.19|21
1605755790000|2020-11-19 03:16:30|481.26|479.26|481.23|479.23|481.27|479.27|481.14|479.14|25
1605755800000|2020-11-19 03:16:40|481.22|479.22|481.23|479.23|481.25|479.25|481.17|479.17|29
1605755810000|2020-11-19 03:16:50|481.19|479.19|481.07|479.07|481.22|479.22|481.07|479.07|31
1605755820000|2020-11-19 03:17:00|481.11|479.11|481.09|479.09|481.14|479.14|481.03|479.03|25
1605755830000|2020-11-19 03:17:10|481.07|479.07|481.07|479.07|481.15|479.15|481.06|479.06|23
1605755840000|2020-11-19 03:17:20|481.05|479.05|481.06|479.06|481.1|479.1|481|479|21
1605755850000|2020-11-19 03:17:30|481.07|479.07|481.13|479.13|481.17|479.17|481.07|479.07|11
1605755860000|2020-11-19 03:17:40|481.14|479.14|481.06|479.06|481.14|479.14|481.06|479.06|6
1605755870000|2020-11-19 03:17:50|481.07|479.07|481.01|479.01|481.07|479.07|481.01|479.01|5
1605755880000|2020-11-19 03:18:00|480.98|478.98|480.89|478.89|481|479|480.89|478.89|5
1605755890000|2020-11-19 03:18:10|480.84|478.84|480.73|478.73|480.86|478.86|480.71|478.71|13
1605755900000|2020-11-19 03:18:20|480.74|478.74|480.73|478.73|480.74|478.74|480.67|478.67|15
1605755910000|2020-11-19 03:18:30|480.72|478.72|480.78|478.78|480.78|478.78|480.72|478.72|11
1605755920000|2020-11-19 03:18:40|480.79|478.79|480.69|478.69|480.79|478.79|480.69|478.69|8
1605755930000|2020-11-19 03:18:50|480.68|478.68|480.65|478.65|480.68|478.68|480.6|478.6|18
1605755940000|2020-11-19 03:19:00|480.67|478.67|480.46|478.46|480.67|478.67|480.45|478.45|17
1605755950000|2020-11-19 03:19:10|480.45|478.45|480.33|478.33|480.48|478.48|480.33|478.33|22
1605755960000|2020-11-19 03:19:20|480.34|478.34|480.26|478.26|480.35|478.35|480.26|478.26|15
1605755970000|2020-11-19 03:19:30|480.22|478.22|480.24|478.24|480.32|478.32|480.22|478.22|13
1605755980000|2020-11-19 03:19:40|480.22|478.22|480.14|478.14|480.23|478.23|480.14|478.14|15
1605755990000|2020-11-19 03:19:50|480.12|478.12|479.87|477.87|480.12|478.12|479.87|477.87|24
1605756000000|2020-11-19 03:20:00|479.88|477.88|479.81|477.81|479.88|477.88|479.81|477.81|25
1605756010000|2020-11-19 03:20:10|479.82|477.82|479.97|477.97|479.97|477.97|479.8|477.8|23
1605756020000|2020-11-19 03:20:20|479.96|477.96|479.82|477.82|479.97|477.97|479.82|477.82|12
1605756030000|2020-11-19 03:20:30|479.83|477.83|479.82|477.82|479.83|477.83|479.73|477.73|13
1605756040000|2020-11-19 03:20:40|479.81|477.81|479.97|477.97|479.99|477.99|479.78|477.78|25
1605756050000|2020-11-19 03:20:50|479.95|477.95|479.94|477.94|479.97|477.97|479.94|477.94|6
1605756060000|2020-11-19 03:21:00|479.95|477.95|479.94|477.94|479.97|477.97|479.92|477.92|8
1605756070000|2020-11-19 03:21:10|479.93|477.93|479.85|477.85|479.93|477.93|479.83|477.83|19
1605756080000|2020-11-19 03:21:20|479.87|477.87|479.77|477.77|479.91|477.91|479.72|477.72|26
1605756090000|2020-11-19 03:21:30|479.78|477.78|479.72|477.72|479.79|477.79|479.7|477.7|19
1605756100000|2020-11-19 03:21:40|479.71|477.71|479.69|477.69|479.73|477.73|479.68|477.68|16
1605756110000|2020-11-19 03:21:50|479.68|477.68|479.62|477.62|479.72|477.72|479.62|477.62|13
1605756120000|2020-11-19 03:22:00|479.59|477.59|479.65|477.65|479.68|477.68|479.59|477.59|28
1605756130000|2020-11-19 03:22:10|479.69|477.69|479.66|477.66|479.7|477.7|479.61|477.61|19
1605756140000|2020-11-19 03:22:20|479.64|477.64|479.62|477.62|479.7|477.7|479.58|477.58|26
1605756150000|2020-11-19 03:22:30|479.53|477.53|479.61|477.61|479.65|477.65|479.53|477.53|27
1605756160000|2020-11-19 03:22:40|479.63|477.63|479.53|477.53|479.65|477.65|479.52|477.52|31
1605756170000|2020-11-19 03:22:50|479.54|477.54|479.53|477.53|479.63|477.63|479.5|477.5|24
1605756180000|2020-11-19 03:23:00|479.51|477.51|479.28|477.28|479.52|477.52|479.21|477.21|24
1605756190000|2020-11-19 03:23:10|479.31|477.31|479.16|477.16|479.36|477.36|479.1|477.1|17
1605756200000|2020-11-19 03:23:20|479.19|477.19|479.22|477.22|479.23|477.23|479.15|477.15|23
1605756210000|2020-11-19 03:23:30|479.27|477.27|479.43|477.43|479.43|477.43|479.27|477.27|21
1605756220000|2020-11-19 03:23:40|479.44|477.44|479.63|477.63|479.65|477.65|479.34|477.34|19
1605756230000|2020-11-19 03:23:50|479.59|477.59|479.5|477.5|479.63|477.63|479.48|477.48|24
1605756240000|2020-11-19 03:24:00|479.46|477.46|479.62|477.62|479.66|477.66|479.45|477.45|25
1605756250000|2020-11-19 03:24:10|479.58|477.58|479.43|477.43|479.58|477.58|479.38|477.38|31
1605756260000|2020-11-19 03:24:20|479.45|477.45|479.41|477.41|479.52|477.52|479.28|477.28|30
1605756270000|2020-11-19 03:24:30|479.4|477.4|479.6|477.6|479.6|477.6|479.31|477.31|25
1605756280000|2020-11-19 03:24:40|479.58|477.58|479.52|477.52|479.73|477.73|479.46|477.46|30
1605756290000|2020-11-19 03:24:50|479.48|477.48|479.55|477.55|479.66|477.66|479.48|477.48|27
1605756300000|2020-11-19 03:25:00|479.54|477.54|479.65|477.65|479.78|477.78|479.53|477.53|26
1605756310000|2020-11-19 03:25:10|479.67|477.67|479.75|477.75|479.75|477.75|479.66|477.66|21
1605756320000|2020-11-19 03:25:20|479.76|477.76|479.75|477.75|479.76|477.76|479.7|477.7|16
1605756330000|2020-11-19 03:25:30|479.73|477.73|479.76|477.76|479.81|477.81|479.73|477.73|14
1605756340000|2020-11-19 03:25:40|479.77|477.77|479.58|477.58|479.8|477.8|479.58|477.58|22
1605756350000|2020-11-19 03:25:50|479.57|477.57|479.44|477.44|479.6|477.6|479.42|477.42|21
1605756360000|2020-11-19 03:26:00|479.43|477.43|479.55|477.55|479.55|477.55|479.37|477.37|25
1605756370000|2020-11-19 03:26:10|479.53|477.53|479.44|477.44|479.53|477.53|479.38|477.38|26
1605756380000|2020-11-19 03:26:20|479.43|477.43|479.52|477.52|479.52|477.52|479.4|477.4|24
1605756390000|2020-11-19 03:26:30|479.51|477.51|479.54|477.54|479.59|477.59|479.51|477.51|25
1605756400000|2020-11-19 03:26:40|479.53|477.53|479.26|477.26|479.57|477.57|479.26|477.26|29
1605756410000|2020-11-19 03:26:50|479.25|477.25|479.38|477.38|479.38|477.38|479.23|477.23|13
1605756420000|2020-11-19 03:27:00|479.36|477.36|479.4|477.4|479.41|477.41|479.34|477.34|18
1605756430000|2020-11-19 03:27:10|479.41|477.41|479.36|477.36|479.41|477.41|479.36|477.36|11
1605756440000|2020-11-19 03:27:20|479.35|477.35|479.2|477.2|479.35|477.35|479.19|477.19|18
1605756450000|2020-11-19 03:27:30|479.21|477.21|479.24|477.24|479.24|477.24|479.19|477.19|9
1605756460000|2020-11-19 03:27:40|479.26|477.26|479.15|477.15|479.26|477.26|479.15|477.15|21
1605756470000|2020-11-19 03:27:50|479.22|477.22|479.27|477.27|479.28|477.28|479.15|477.15|14
1605756480000|2020-11-19 03:28:00|479.24|477.24|479.22|477.22|479.26|477.26|479.15|477.15|20
1605756490000|2020-11-19 03:28:10|479.3|477.3|479.25|477.25|479.38|477.38|479.25|477.25|15
1605756500000|2020-11-19 03:28:20|479.24|477.24|479.33|477.33|479.34|477.34|479.24|477.24|13
1605756510000|2020-11-19 03:28:30|479.32|477.32|479.28|477.28|479.33|477.33|479.24|477.24|17
1605756520000|2020-11-19 03:28:40|479.26|477.26|479.27|477.27|479.3|477.3|479.25|477.25|17
1605756530000|2020-11-19 03:28:50|479.3|477.3|479.32|477.32|479.32|477.32|479.3|477.3|2
1605756540000|2020-11-19 03:29:00|479.33|477.33|479.47|477.47|479.49|477.49|479.33|477.33|14
1605756550000|2020-11-19 03:29:10|479.48|477.48|479.6|477.6|479.6|477.6|479.48|477.48|6
1605756560000|2020-11-19 03:29:20|479.61|477.61|479.61|477.61|479.63|477.63|479.61|477.61|5
1605756570000|2020-11-19 03:29:30|479.62|477.62|479.61|477.61|479.62|477.62|479.61|477.61|4
1605756580000|2020-11-19 03:29:40|479.63|477.63|479.77|477.77|479.77|477.77|479.63|477.63|9
1605756590000|2020-11-19 03:29:50|479.78|477.78|479.66|477.66|479.84|477.84|479.66|477.66|27
1605756600000|2020-11-19 03:30:00|479.67|477.67|479.65|477.65|479.68|477.68|479.62|477.62|23
1605756610000|2020-11-19 03:30:10|479.64|477.64|479.35|477.35|479.64|477.64|479.35|477.35|24
1605756620000|2020-11-19 03:30:20|479.34|477.34|479.31|477.31|479.38|477.38|479.31|477.31|25
1605756630000|2020-11-19 03:30:30|479.3|477.3|479.28|477.28|479.32|477.32|479.28|477.28|8
1605756640000|2020-11-19 03:30:40|479.29|477.29|479.3|477.3|479.37|477.37|479.29|477.29|12
1605756650000|2020-11-19 03:30:50|479.29|477.29|479.25|477.25|479.37|477.37|479.25|477.25|12
1605756660000|2020-11-19 03:31:00|479.21|477.21|479.23|477.23|479.27|477.27|479.21|477.21|7
1605756670000|2020-11-19 03:31:10|479.22|477.22|479.22|477.22|479.27|477.27|479.21|477.21|13
1605756680000|2020-11-19 03:31:20|479.23|477.23|479.15|477.15|479.23|477.23|479.15|477.15|9
1605756690000|2020-11-19 03:31:30|479.17|477.17|479.18|477.18|479.23|477.23|479.17|477.17|5
1605756700000|2020-11-19 03:31:40|479.28|477.28|479.15|477.15|479.28|477.28|479.15|477.15|5
1605756710000|2020-11-19 03:31:50|479.16|477.16|479.23|477.23|479.23|477.23|479.15|477.15|7
1605756720000|2020-11-19 03:32:00|479.17|477.17|479.19|477.19|479.23|477.23|479.15|477.15|8
1605756730000|2020-11-19 03:32:10|479.21|477.21|479.42|477.42|479.47|477.47|479.21|477.21|22
1605756740000|2020-11-19 03:32:20|479.39|477.39|479.46|477.46|479.51|477.51|479.36|477.36|20
1605756750000|2020-11-19 03:32:30|479.43|477.43|479.2|477.2|479.47|477.47|479.2|477.2|26
1605756760000|2020-11-19 03:32:40|479.22|477.22|479.23|477.23|479.39|477.39|479.22|477.22|18
1605756770000|2020-11-19 03:32:50|479.24|477.24|479.27|477.27|479.4|477.4|479.21|477.21|24
1605756780000|2020-11-19 03:33:00|479.26|477.26|479.24|477.24|479.27|477.27|479.24|477.24|17
1605756790000|2020-11-19 03:33:10|479.25|477.25|479.22|477.22|479.25|477.25|479.2|477.2|17
1605756800000|2020-11-19 03:33:20|479.21|477.21|479.24|477.24|479.27|477.27|479.2|477.2|24
1605756810000|2020-11-19 03:33:30|479.26|477.26|479.35|477.35|479.37|477.37|479.22|477.22|20
1605756820000|2020-11-19 03:33:40|479.43|477.43|479.24|477.24|479.45|477.45|479.2|477.2|22
1605756830000|2020-11-19 03:33:50|479.23|477.23|478.78|476.78|479.24|477.24|478.78|476.78|34
1605756840000|2020-11-19 03:34:00|478.76|476.76|478.79|476.79|478.83|476.83|478.75|476.75|24
1605756850000|2020-11-19 03:34:10|478.8|476.8|478.53|476.53|478.83|476.83|478.48|476.48|30
1605756860000|2020-11-19 03:34:20|478.54|476.54|478.63|476.63|478.67|476.67|478.53|476.53|30
1605756870000|2020-11-19 03:34:30|478.65|476.65|478.66|476.66|478.68|476.68|478.54|476.54|25
1605756880000|2020-11-19 03:34:40|478.67|476.67|478.42|476.42|478.69|476.69|478.42|476.42|29
1605756890000|2020-11-19 03:34:50|478.46|476.46|478.57|476.57|478.57|476.57|478.46|476.46|20
1605756900000|2020-11-19 03:35:00|478.58|476.58|478.95|476.95|478.95|476.95|478.58|476.58|15
1605756910000|2020-11-19 03:35:10|478.96|476.96|478.95|476.95|479.15|477.15|478.95|476.95|27
1605756920000|2020-11-19 03:35:20|478.94|476.94|478.86|476.86|478.96|476.96|478.86|476.86|21
1605756930000|2020-11-19 03:35:30|478.88|476.88|478.87|476.87|478.93|476.93|478.85|476.85|13
1605756940000|2020-11-19 03:35:40|478.9|476.9|479.05|477.05|479.05|477.05|478.89|476.89|13
1605756950000|2020-11-19 03:35:50|479.07|477.07|478.98|476.98|479.13|477.13|478.94|476.94|17
1605756960000|2020-11-19 03:36:00|478.96|476.96|478.94|476.94|478.98|476.98|478.91|476.91|18
1605756970000|2020-11-19 03:36:10|478.98|476.98|478.97|476.97|479.08|477.08|478.93|476.93|19
1605756980000|2020-11-19 03:36:20|478.95|476.95|479.02|477.02|479.02|477.02|478.9|476.9|12
1605756990000|2020-11-19 03:36:30|479.03|477.03|478.96|476.96|479.03|477.03|478.95|476.95|14
1605757000000|2020-11-19 03:36:40|478.97|476.97|478.98|476.98|478.99|476.99|478.95|476.95|8
1605757010000|2020-11-19 03:36:50|478.96|476.96|478.93|476.93|479|477|478.91|476.91|13
1605757020000|2020-11-19 03:37:00|478.92|476.92|478.9|476.9|478.93|476.93|478.9|476.9|4
1605757030000|2020-11-19 03:37:10|478.89|476.89|478.9|476.9|478.9|476.9|478.89|476.89|2
1605757040000|2020-11-19 03:37:20|478.91|476.91|478.83|476.83|478.93|476.93|478.81|476.81|18
1605757050000|2020-11-19 03:37:30|478.8|476.8|478.86|476.86|478.86|476.86|478.78|476.78|13
1605757060000|2020-11-19 03:37:40|478.88|476.88|478.97|476.97|479|477|478.85|476.85|12
1605757070000|2020-11-19 03:37:50|478.96|476.96|479.15|477.15|479.17|477.17|478.96|476.96|14
1605757080000|2020-11-19 03:38:00|479.17|477.17|479.14|477.14|479.21|477.21|479.14|477.14|13
1605757090000|2020-11-19 03:38:10|479.17|477.17|479.03|477.03|479.17|477.17|479.02|477.02|19
1605757100000|2020-11-19 03:38:20|479.02|477.02|479.06|477.06|479.06|477.06|478.99|476.99|14
1605757110000|2020-11-19 03:38:30|479.05|477.05|479.1|477.1|479.11|477.11|479.02|477.02|18
1605757120000|2020-11-19 03:38:40|479.09|477.09|479.11|477.11|479.11|477.11|479.05|477.05|11
1605757130000|2020-11-19 03:38:50|479.12|477.12|479.11|477.11|479.12|477.12|479.04|477.04|18
1605757140000|2020-11-19 03:39:00|479.12|477.12|479.1|477.1|479.13|477.13|479.09|477.09|7
1605757150000|2020-11-19 03:39:10|479.11|477.11|479.11|477.11|479.11|477.11|479.1|477.1|3
1605757160000|2020-11-19 03:39:20|479.09|477.09|479.18|477.18|479.19|477.19|479.09|477.09|9
1605757170000|2020-11-19 03:39:30|479.19|477.19|479.22|477.22|479.26|477.26|479.19|477.19|8
1605757180000|2020-11-19 03:39:40|479.21|477.21|479.18|477.18|479.21|477.21|479.12|477.12|20
1605757190000|2020-11-19 03:39:50|479.16|477.16|479.13|477.13|479.22|477.22|479.12|477.12|27
1605757200000|2020-11-19 03:40:00|479.14|477.14|479.12|477.12|479.22|477.22|479.11|477.11|27
1605757210000|2020-11-19 03:40:10|479.1|477.1|479.22|477.22|479.23|477.23|479.08|477.08|15
1605757220000|2020-11-19 03:40:20|479.23|477.23|479.23|477.23|479.23|477.23|479.21|477.21|15
1605757230000|2020-11-19 03:40:30|479.22|477.22|479.24|477.24|479.26|477.26|479.21|477.21|12
1605757240000|2020-11-19 03:40:40|479.25|477.25|479.21|477.21|479.25|477.25|479.2|477.2|5
1605757250000|2020-11-19 03:40:50|479.19|477.19|479.23|477.23|479.26|477.26|479.12|477.12|22
1605757260000|2020-11-19 03:41:00|479.22|477.22|479.19|477.19|479.22|477.22|479.15|477.15|15
1605757270000|2020-11-19 03:41:10|479.17|477.17|479.13|477.13|479.17|477.17|479.12|477.12|10
1605757280000|2020-11-19 03:41:20|479.12|477.12|479.12|477.12|479.13|477.13|479.09|477.09|22
1605757290000|2020-11-19 03:41:30|479.11|477.11|479.05|477.05|479.12|477.12|479.03|477.03|15
1605757300000|2020-11-19 03:41:40|479.04|477.04|479.05|477.05|479.05|477.05|479.04|477.04|2
1605757310000|2020-11-19 03:41:50|479.07|477.07|479.12|477.12|479.12|477.12|479.07|477.07|5
1605757320000|2020-11-19 03:42:00|479.14|477.14|479.17|477.17|479.21|477.21|479.11|477.11|18
1605757330000|2020-11-19 03:42:10|479.15|477.15|479.2|477.2|479.2|477.2|479.15|477.15|20
1605757340000|2020-11-19 03:42:20|479.19|477.19|479.22|477.22|479.23|477.23|479.18|477.18|13
1605757350000|2020-11-19 03:42:30|479.24|477.24|479.24|477.24|479.25|477.25|479.24|477.24|5
1605757360000|2020-11-19 03:42:40|479.23|477.23|479.15|477.15|479.23|477.23|479.15|477.15|14
1605757370000|2020-11-19 03:42:50|479.13|477.13|479.04|477.04|479.16|477.16|479.01|477.01|14
1605757380000|2020-11-19 03:43:00|479.02|477.02|479.05|477.05|479.12|477.12|479.01|477.01|12
1605757390000|2020-11-19 03:43:10|479.04|477.04|479.11|477.11|479.17|477.17|479.03|477.03|20
1605757400000|2020-11-19 03:43:20|479.1|477.1|479.14|477.14|479.18|477.18|479.1|477.1|30
1605757410000|2020-11-19 03:43:30|479.13|477.13|479.17|477.17|479.18|477.18|479.09|477.09|17
1605757420000|2020-11-19 03:43:40|479.15|477.15|479.16|477.16|479.17|477.17|479.15|477.15|8
1605757430000|2020-11-19 03:43:50|479.17|477.17|479.15|477.15|479.18|477.18|479.15|477.15|10
1605757440000|2020-11-19 03:44:00|479.16|477.16|479.02|477.02|479.16|477.16|479.02|477.02|23
1605757450000|2020-11-19 03:44:10|479.03|477.03|479.02|477.02|479.05|477.05|479.02|477.02|13
1605757460000|2020-11-19 03:44:20|479.03|477.03|479.01|477.01|479.09|477.09|479.01|477.01|21
1605757470000|2020-11-19 03:44:30|479.02|477.02|478.99|476.99|479.05|477.05|478.99|476.99|17
1605757480000|2020-11-19 03:44:40|479|477|478.9|476.9|479.01|477.01|478.89|476.89|5
1605757490000|2020-11-19 03:44:50|478.89|476.89|478.84|476.84|478.9|476.9|478.84|476.84|13
1605757500000|2020-11-19 03:45:00|478.85|476.85|478.94|476.94|479.01|477.01|478.83|476.83|18
1605757510000|2020-11-19 03:45:10|478.9|476.9|478.96|476.96|478.96|476.96|478.9|476.9|11
1605757520000|2020-11-19 03:45:20|478.94|476.94|478.96|476.96|478.97|476.97|478.94|476.94|6
1605757530000|2020-11-19 03:45:30|479.04|477.04|479.18|477.18|479.18|477.18|479.04|477.04|6
1605757540000|2020-11-19 03:45:40|479.19|477.19|479.22|477.22|479.24|477.24|479.19|477.19|5
1605757550000|2020-11-19 03:45:50|479.24|477.24|479.4|477.4|479.4|477.4|479.23|477.23|12
1605757560000|2020-11-19 03:46:00|479.41|477.41|479.38|477.38|479.42|477.42|479.36|477.36|24
1605757570000|2020-11-19 03:46:10|479.4|477.4|479.42|477.42|479.42|477.42|479.39|477.39|12
1605757580000|2020-11-19 03:46:20|479.41|477.41|479.37|477.37|479.41|477.41|479.36|477.36|15
1605757590000|2020-11-19 03:46:30|479.36|477.36|479.32|477.32|479.36|477.36|479.31|477.31|9
1605757600000|2020-11-19 03:46:40|479.33|477.33|479.33|477.33|479.35|477.35|479.3|477.3|26
1605757610000|2020-11-19 03:46:50|479.34|477.34|479.33|477.33|479.34|477.34|479.28|477.28|20
1605757620000|2020-11-19 03:47:00|479.31|477.31|479.27|477.27|479.33|477.33|479.26|477.26|18
1605757630000|2020-11-19 03:47:10|479.26|477.26|479.41|477.41|479.41|477.41|479.26|477.26|21
1605757640000|2020-11-19 03:47:20|479.42|477.42|479.31|477.31|479.42|477.42|479.31|477.31|22
1605757650000|2020-11-19 03:47:30|479.35|477.35|479.33|477.33|479.36|477.36|479.29|477.29|25
1605757660000|2020-11-19 03:47:40|479.3|477.3|479.27|477.27|479.33|477.33|479.27|477.27|24
1605757670000|2020-11-19 03:47:50|479.32|477.32|479.34|477.34|479.37|477.37|479.28|477.28|18
1605757680000|2020-11-19 03:48:00|479.32|477.32|479.35|477.35|479.35|477.35|479.29|477.29|6
1605757690000|2020-11-19 03:48:10|479.21|477.21|479.05|477.05|479.21|477.21|479.04|477.04|11
1605757700000|2020-11-19 03:48:20|479.07|477.07|479.03|477.03|479.14|477.14|479.03|477.03|24
1605757710000|2020-11-19 03:48:30|479.04|477.04|479.04|477.04|479.1|477.1|479.02|477.02|24
1605757720000|2020-11-19 03:48:40|479.05|477.05|478.83|476.83|479.05|477.05|478.82|476.82|15
1605757730000|2020-11-19 03:48:50|478.82|476.82|478.78|476.78|478.83|476.83|478.74|476.74|30
1605757740000|2020-11-19 03:49:00|478.86|476.86|478.78|476.78|478.87|476.87|478.76|476.76|31
1605757750000|2020-11-19 03:49:10|478.79|476.79|478.74|476.74|478.79|476.79|478.71|476.71|17
1605757760000|2020-11-19 03:49:20|478.73|476.73|478.68|476.68|478.73|476.73|478.66|476.66|19
1605757770000|2020-11-19 03:49:30|478.67|476.67|478.67|476.67|478.71|476.71|478.67|476.67|5
1605757780000|2020-11-19 03:49:40|478.66|476.66|478.66|476.66|478.67|476.67|478.65|476.65|11
1605757790000|2020-11-19 03:49:50|478.69|476.69|478.67|476.67|478.7|476.7|478.66|476.66|6
1605757800000|2020-11-19 03:50:00|478.66|476.66|478.83|476.83|478.83|476.83|478.66|476.66|16
1605757810000|2020-11-19 03:50:10|478.81|476.81|478.74|476.74|478.81|476.81|478.74|476.74|19
1605757820000|2020-11-19 03:50:20|478.75|476.75|478.77|476.77|478.8|476.8|478.74|476.74|22
1605757830000|2020-11-19 03:50:30|478.8|476.8|478.96|476.96|479.01|477.01|478.8|476.8|21
1605757840000|2020-11-19 03:50:40|478.97|476.97|478.98|476.98|478.99|476.99|478.94|476.94|13
1605757850000|2020-11-19 03:50:50|478.99|476.99|479|477|479.05|477.05|478.96|476.96|26
1605757860000|2020-11-19 03:51:00|479.01|477.01|479.03|477.03|479.06|477.06|479.01|477.01|13
1605757870000|2020-11-19 03:51:10|479.04|477.04|479|477|479.06|477.06|478.98|476.98|23
1605757880000|2020-11-19 03:51:20|478.99|476.99|479.07|477.07|479.07|477.07|478.98|476.98|20
1605757890000|2020-11-19 03:51:30|479.08|477.08|479.05|477.05|479.09|477.09|479.04|477.04|10
1605757900000|2020-11-19 03:51:40|479.06|477.06|479.03|477.03|479.07|477.07|479.03|477.03|14
1605757910000|2020-11-19 03:51:50|479.02|477.02|478.94|476.94|479.02|477.02|478.92|476.92|23
1605757920000|2020-11-19 03:52:00|478.93|476.93|478.94|476.94|478.99|476.99|478.92|476.92|18
1605757930000|2020-11-19 03:52:10|478.93|476.93|478.93|476.93|478.97|476.97|478.92|476.92|13
1605757940000|2020-11-19 03:52:20|478.94|476.94|479|477|479.02|477.02|478.93|476.93|21
1605757950000|2020-11-19 03:52:30|479.08|477.08|478.96|476.96|479.15|477.15|478.95|476.95|21
1605757960000|2020-11-19 03:52:40|478.97|476.97|478.95|476.95|478.98|476.98|478.93|476.93|16
1605757970000|2020-11-19 03:52:50|478.92|476.92|478.83|476.83|478.92|476.92|478.82|476.82|12
1605757980000|2020-11-19 03:53:00|478.84|476.84|478.87|476.87|478.87|476.87|478.81|476.81|16
1605757990000|2020-11-19 03:53:10|478.88|476.88|478.96|476.96|478.97|476.97|478.88|476.88|10
1605758000000|2020-11-19 03:53:20|478.97|476.97|479.21|477.21|479.24|477.24|478.97|476.97|18
1605758010000|2020-11-19 03:53:30|479.19|477.19|479.22|477.22|479.27|477.27|479.11|477.11|26
1605758020000|2020-11-19 03:53:40|479.15|477.15|479.1|477.1|479.19|477.19|479.05|477.05|29
1605758030000|2020-11-19 03:53:50|479.11|477.11|479.05|477.05|479.13|477.13|479.03|477.03|29
1605758040000|2020-11-19 03:54:00|478.99|476.99|479.08|477.08|479.17|477.17|478.99|476.99|25
1605758050000|2020-11-19 03:54:10|479.07|477.07|479.06|477.06|479.1|477.1|479.03|477.03|19
1605758060000|2020-11-19 03:54:20|479.07|477.07|478.94|476.94|479.09|477.09|478.94|476.94|18
1605758070000|2020-11-19 03:54:30|478.93|476.93|478.87|476.87|478.94|476.94|478.82|476.82|22
1605758080000|2020-11-19 03:54:40|478.89|476.89|478.83|476.83|478.89|476.89|478.82|476.82|18
1605758090000|2020-11-19 03:54:50|478.84|476.84|478.95|476.95|478.95|476.95|478.84|476.84|13
1605758100000|2020-11-19 03:55:00|478.94|476.94|478.99|476.99|479|477|478.94|476.94|19
1605758110000|2020-11-19 03:55:10|478.98|476.98|478.97|476.97|478.99|476.99|478.97|476.97|13
1605758120000|2020-11-19 03:55:20|478.98|476.98|478.95|476.95|479.01|477.01|478.88|476.88|17
1605758130000|2020-11-19 03:55:30|478.93|476.93|478.95|476.95|479.06|477.06|478.93|476.93|17
1605758140000|2020-11-19 03:55:40|478.94|476.94|478.94|476.94|479.01|477.01|478.94|476.94|28
1605758150000|2020-11-19 03:55:50|478.93|476.93|479.12|477.12|479.12|477.12|478.87|476.87|32
1605758160000|2020-11-19 03:56:00|479.11|477.11|478.97|476.97|479.11|477.11|478.95|476.95|24
1605758170000|2020-11-19 03:56:10|478.96|476.96|478.98|476.98|479.01|477.01|478.92|476.92|22
1605758180000|2020-11-19 03:56:20|478.96|476.96|478.97|476.97|478.99|476.99|478.95|476.95|24
1605758190000|2020-11-19 03:56:30|478.98|476.98|479.06|477.06|479.07|477.07|478.95|476.95|17
1605758200000|2020-11-19 03:56:40|479.07|477.07|479.09|477.09|479.09|477.09|479.06|477.06|14
1605758210000|2020-11-19 03:56:50|479.07|477.07|479.06|477.06|479.09|477.09|479.05|477.05|19
1605758220000|2020-11-19 03:57:00|479.04|477.04|479.05|477.05|479.05|477.05|478.93|476.93|26
1605758230000|2020-11-19 03:57:10|479.02|477.02|478.98|476.98|479.04|477.04|478.94|476.94|16
1605758240000|2020-11-19 03:57:20|478.97|476.97|478.98|476.98|479|477|478.97|476.97|14
1605758250000|2020-11-19 03:57:30|478.99|476.99|478.98|476.98|478.99|476.99|478.97|476.97|8
1605758260000|2020-11-19 03:57:40|478.96|476.96|478.92|476.92|478.96|476.96|478.88|476.88|23
1605758270000|2020-11-19 03:57:50|478.93|476.93|479.02|477.02|479.05|477.05|478.93|476.93|22
1605758280000|2020-11-19 03:58:00|479.03|477.03|479.1|477.1|479.17|477.17|479.02|477.02|20
1605758290000|2020-11-19 03:58:10|479.09|477.09|479.1|477.1|479.16|477.16|479.07|477.07|23
1605758300000|2020-11-19 03:58:20|479.09|477.09|479.18|477.18|479.2|477.2|479.09|477.09|20
1605758310000|2020-11-19 03:58:30|479.2|477.2|479.26|477.26|479.26|477.26|479.17|477.17|18
1605758320000|2020-11-19 03:58:40|479.25|477.25|479.41|477.41|479.42|477.42|479.19|477.19|27
1605758330000|2020-11-19 03:58:50|479.4|477.4|479.43|477.43|479.44|477.44|479.4|477.4|21
1605758340000|2020-11-19 03:59:00|479.41|477.41|479.4|477.4|479.43|477.43|479.38|477.38|16
1605758350000|2020-11-19 03:59:10|479.41|477.41|479.42|477.42|479.48|477.48|479.39|477.39|21
1605758360000|2020-11-19 03:59:20|479.43|477.43|479.43|477.43|479.48|477.48|479.41|477.41|11
1605758370000|2020-11-19 03:59:30|479.39|477.39|479.44|477.44|479.45|477.45|479.39|477.39|16
1605758380000|2020-11-19 03:59:40|479.43|477.43|479.35|477.35|479.45|477.45|479.35|477.35|20
1605758390000|2020-11-19 03:59:50|479.34|477.34|479.33|477.33|479.37|477.37|479.3|477.3|13
1605758400000|2020-11-19 04:00:00|479.36|477.36|479.4|477.4|479.47|477.47|479.32|477.32|22
1605758410000|2020-11-19 04:00:10|479.38|477.38|479.4|477.4|479.42|477.42|479.37|477.37|22
1605758420000|2020-11-19 04:00:20|479.39|477.39|479.34|477.34|479.41|477.41|479.34|477.34|19
1605758430000|2020-11-19 04:00:30|479.32|477.32|479.42|477.42|479.42|477.42|479.28|477.28|20
1605758440000|2020-11-19 04:00:40|479.44|477.44|479.37|477.37|479.44|477.44|479.37|477.37|15
1605758450000|2020-11-19 04:00:50|479.38|477.38|479.36|477.36|479.42|477.42|479.33|477.33|21
1605758460000|2020-11-19 04:01:00|479.38|477.38|479.39|477.39|479.39|477.39|479.28|477.28|30
1605758470000|2020-11-19 04:01:10|479.4|477.4|479.29|477.29|479.41|477.41|479.27|477.27|21
1605758480000|2020-11-19 04:01:20|479.31|477.31|479.37|477.37|479.39|477.39|479.29|477.29|22
1605758490000|2020-11-19 04:01:30|479.36|477.36|479.39|477.39|479.44|477.44|479.33|477.33|25
1605758500000|2020-11-19 04:01:40|479.38|477.38|479.41|477.41|479.43|477.43|479.38|477.38|15
1605758510000|2020-11-19 04:01:50|479.4|477.4|479.39|477.39|479.4|477.4|479.38|477.38|12
1605758520000|2020-11-19 04:02:00|479.42|477.42|479.47|477.47|479.47|477.47|479.4|477.4|20
1605758530000|2020-11-19 04:02:10|479.46|477.46|479.48|477.48|479.49|477.49|479.46|477.46|11
1605758540000|2020-11-19 04:02:20|479.49|477.49|479.47|477.47|479.49|477.49|479.46|477.46|10
1605758550000|2020-11-19 04:02:30|479.46|477.46|479.47|477.47|479.48|477.48|479.46|477.46|10
1605758560000|2020-11-19 04:02:40|479.46|477.46|479.45|477.45|479.46|477.46|479.41|477.41|7
1605758570000|2020-11-19 04:02:50|479.46|477.46|479.46|477.46|479.48|477.48|479.45|477.45|4
1605758580000|2020-11-19 04:03:00|479.45|477.45|479.45|477.45|479.45|477.45|479.43|477.43|6
1605758590000|2020-11-19 04:03:10|479.44|477.44|479.46|477.46|479.49|477.49|479.44|477.44|8
1605758600000|2020-11-19 04:03:20|479.45|477.45|479.46|477.46|479.46|477.46|479.44|477.44|3
1605758610000|2020-11-19 04:03:30|479.45|477.45|479.45|477.45|479.46|477.46|479.44|477.44|9
1605758620000|2020-11-19 04:03:40|479.46|477.46|479.45|477.45|479.46|477.46|479.44|477.44|8
1605758630000|2020-11-19 04:03:50|479.46|477.46|479.12|477.12|479.46|477.46|479.08|477.08|25
1605758640000|2020-11-19 04:04:00|479.13|477.13|479.11|477.11|479.14|477.14|479.1|477.1|15
1605758650000|2020-11-19 04:04:10|479.12|477.12|479.12|477.12|479.15|477.15|479.1|477.1|15
1605758660000|2020-11-19 04:04:20|479.13|477.13|479.06|477.06|479.13|477.13|479.06|477.06|18
1605758670000|2020-11-19 04:04:30|479.07|477.07|479.04|477.04|479.08|477.08|478.99|476.99|16
1605758680000|2020-11-19 04:04:40|479.03|477.03|479.03|477.03|479.03|477.03|478.95|476.95|13
1605758690000|2020-11-19 04:04:50|479.02|477.02|479.01|477.01|479.02|477.02|478.97|476.97|13
1605758700000|2020-11-19 04:05:00|479.02|477.02|479.27|477.27|479.28|477.28|479.02|477.02|24
1605758710000|2020-11-19 04:05:10|479.24|477.24|479.4|477.4|479.4|477.4|479.22|477.22|24
1605758720000|2020-11-19 04:05:20|479.39|477.39|479.4|477.4|479.4|477.4|479.39|477.39|6
1605758730000|2020-11-19 04:05:30|479.41|477.41|479.39|477.39|479.41|477.41|479.36|477.36|10
1605758740000|2020-11-19 04:05:40|479.37|477.37|479.37|477.37|479.37|477.37|479.36|477.36|9
1605758750000|2020-11-19 04:05:50|479.38|477.38|479.37|477.37|479.4|477.4|479.31|477.31|23
1605758760000|2020-11-19 04:06:00|479.38|477.38|479.37|477.37|479.4|477.4|479.32|477.32|17
1605758770000|2020-11-19 04:06:10|479.39|477.39|479.35|477.35|479.39|477.39|479.32|477.32|14
1605758780000|2020-11-19 04:06:20|479.33|477.33|479.34|477.34|479.36|477.36|479.31|477.31|18
1605758790000|2020-11-19 04:06:30|479.33|477.33|479.34|477.34|479.34|477.34|479.33|477.33|4
1605758800000|2020-11-19 04:06:40|479.37|477.37|479.26|477.26|479.4|477.4|479.25|477.25|17
1605758810000|2020-11-19 04:06:50|479.25|477.25|479.22|477.22|479.29|477.29|479.22|477.22|19
1605758820000|2020-11-19 04:07:00|479.21|477.21|479.23|477.23|479.29|477.29|479.21|477.21|16
1605758830000|2020-11-19 04:07:10|479.24|477.24|479.24|477.24|479.28|477.28|479.22|477.22|16
1605758840000|2020-11-19 04:07:20|479.22|477.22|479.2|477.2|479.24|477.24|479.2|477.2|17
1605758850000|2020-11-19 04:07:30|479.21|477.21|479.05|477.05|479.21|477.21|479.05|477.05|12
1605758860000|2020-11-19 04:07:40|479.04|477.04|479.01|477.01|479.09|477.09|479.01|477.01|20
1605758870000|2020-11-19 04:07:50|479.03|477.03|478.97|476.97|479.03|477.03|478.93|476.93|10
1605758880000|2020-11-19 04:08:00|478.99|476.99|478.92|476.92|478.99|476.99|478.91|476.91|10
1605758890000|2020-11-19 04:08:10|478.91|476.91|478.69|476.69|478.92|476.92|478.69|476.69|14
1605758900000|2020-11-19 04:08:20|478.67|476.67|478.39|476.39|478.67|476.67|478.38|476.38|33
1605758910000|2020-11-19 04:08:30|478.38|476.38|478.34|476.34|478.39|476.39|478.34|476.34|12
1605758920000|2020-11-19 04:08:40|478.35|476.35|478.35|476.35|478.37|476.37|478.33|476.33|21
1605758930000|2020-11-19 04:08:50|478.32|476.32|477.47|475.47|478.32|476.32|477.47|475.47|26
1605758940000|2020-11-19 04:09:00|477.54|475.54|477.25|475.25|477.61|475.61|477.21|475.21|32
1605758950000|2020-11-19 04:09:10|477.27|475.27|477.23|475.23|477.36|475.36|477.16|475.16|33
1605758960000|2020-11-19 04:09:20|477.21|475.21|477.23|475.23|477.27|475.27|477.17|475.17|28
1605758970000|2020-11-19 04:09:30|477.24|475.24|476.93|474.93|477.27|475.27|476.92|474.92|24
1605758980000|2020-11-19 04:09:40|476.92|474.92|476.76|474.76|476.93|474.93|476.67|474.67|30
1605758990000|2020-11-19 04:09:50|476.78|474.78|476.96|474.96|477.06|475.06|476.73|474.73|28
1605759000000|2020-11-19 04:10:00|477.01|475.01|477.05|475.05|477.13|475.13|476.99|474.99|22
1605759010000|2020-11-19 04:10:10|477.03|475.03|477|475|477.06|475.06|476.89|474.89|18
1605759020000|2020-11-19 04:10:20|477.04|475.04|477.13|475.13|477.13|475.13|477.04|475.04|7
1605759030000|2020-11-19 04:10:30|477.17|475.17|477.54|475.54|477.54|475.54|477.17|475.17|28
1605759040000|2020-11-19 04:10:40|477.56|475.56|477.57|475.57|477.59|475.59|477.45|475.45|21
1605759050000|2020-11-19 04:10:50|477.6|475.6|477.55|475.55|477.65|475.65|477.53|475.53|23
1605759060000|2020-11-19 04:11:00|477.63|475.63|477.55|475.55|477.69|475.69|477.54|475.54|15
1605759070000|2020-11-19 04:11:10|477.57|475.57|477.57|475.57|477.57|475.57|477.55|475.55|3
1605759080000|2020-11-19 04:11:20|477.6|475.6|477.41|475.41|477.6|475.6|477.37|475.37|24
1605759090000|2020-11-19 04:11:30|477.42|475.42|477.57|475.57|477.61|475.61|477.38|475.38|28
1605759100000|2020-11-19 04:11:40|477.58|475.58|477.39|475.39|477.59|475.59|477.39|475.39|28
1605759110000|2020-11-19 04:11:50|477.38|475.38|477.1|475.1|477.39|475.39|477.1|475.1|22
1605759120000|2020-11-19 04:12:00|477.09|475.09|477.28|475.28|477.29|475.29|476.98|474.98|28
1605759130000|2020-11-19 04:12:10|477.3|475.3|477.3|475.3|477.37|475.37|477.29|475.29|19
1605759140000|2020-11-19 04:12:20|477.32|475.32|477.18|475.18|477.32|475.32|477.17|475.17|12
1605759150000|2020-11-19 04:12:30|477.17|475.17|477.01|475.01|477.17|475.17|476.95|474.95|24
1605759160000|2020-11-19 04:12:40|476.99|474.99|476.98|474.98|477.01|475.01|476.87|474.87|23
1605759170000|2020-11-19 04:12:50|476.91|474.91|477.09|475.09|477.11|475.11|476.91|474.91|21
1605759180000|2020-11-19 04:13:00|477.08|475.08|476.89|474.89|477.09|475.09|476.89|474.89|22
1605759190000|2020-11-19 04:13:10|476.94|474.94|476.45|474.45|476.99|474.99|476.41|474.41|22
1605759200000|2020-11-19 04:13:20|476.5|474.5|476.44|474.44|476.5|474.5|476.43|474.43|20
1605759210000|2020-11-19 04:13:30|476.43|474.43|476.61|474.61|476.61|474.61|476.39|474.39|30
1605759220000|2020-11-19 04:13:40|476.6|474.6|476.64|474.64|476.66|474.66|476.6|474.6|20
1605759230000|2020-11-19 04:13:50|476.63|474.63|476.68|474.68|476.69|474.69|476.59|474.59|26
1605759240000|2020-11-19 04:14:00|476.71|474.71|477.02|475.02|477.02|475.02|476.71|474.71|22
1605759250000|2020-11-19 04:14:10|477.01|475.01|477.06|475.06|477.11|475.11|477|475|18
1605759260000|2020-11-19 04:14:20|477.07|475.07|477.14|475.14|477.28|475.28|477.07|475.07|25
1605759270000|2020-11-19 04:14:30|477.12|475.12|477.23|475.23|477.23|475.23|477.12|475.12|21
1605759280000|2020-11-19 04:14:40|477.2|475.2|477.21|475.21|477.34|475.34|477.2|475.2|22
1605759290000|2020-11-19 04:14:50|477.19|475.19|477.09|475.09|477.19|475.19|477.05|475.05|14
1605759300000|2020-11-19 04:15:00|477.12|475.12|477.2|475.2|477.24|475.24|477.1|475.1|25
1605759310000|2020-11-19 04:15:10|477.22|475.22|477.24|475.24|477.24|475.24|477.2|475.2|6
1605759320000|2020-11-19 04:15:20|477.23|475.23|477.24|475.24|477.25|475.25|477.2|475.2|12
1605759330000|2020-11-19 04:15:30|477.23|475.23|477.26|475.26|477.26|475.26|477.21|475.21|7
1605759340000|2020-11-19 04:15:40|477.28|475.28|477.26|475.26|477.42|475.42|477.26|475.26|28
1605759350000|2020-11-19 04:15:50|477.28|475.28|477.22|475.22|477.3|475.3|477.21|475.21|23
1605759360000|2020-11-19 04:16:00|477.25|475.25|477.31|475.31|477.31|475.31|477.25|475.25|11
1605759370000|2020-11-19 04:16:10|477.32|475.32|477.41|475.41|477.42|475.42|477.32|475.32|17
1605759380000|2020-11-19 04:16:20|477.42|475.42|477.48|475.48|477.54|475.54|477.41|475.41|24
1605759390000|2020-11-19 04:16:30|477.46|475.46|477.43|475.43|477.47|475.47|477.41|475.41|9
1605759400000|2020-11-19 04:16:40|477.44|475.44|477.72|475.72|477.74|475.74|477.44|475.44|24
1605759410000|2020-11-19 04:16:50|477.71|475.71|477.79|475.79|477.79|475.79|477.69|475.69|26
1605759420000|2020-11-19 04:17:00|477.8|475.8|477.77|475.77|477.8|475.8|477.75|475.75|21
1605759430000|2020-11-19 04:17:10|477.75|475.75|477.81|475.81|477.82|475.82|477.73|475.73|17
1605759440000|2020-11-19 04:17:20|477.77|475.77|477.76|475.76|477.82|475.82|477.76|475.76|19
1605759450000|2020-11-19 04:17:30|477.77|475.77|477.46|475.46|477.79|475.79|477.44|475.44|23
1605759460000|2020-11-19 04:17:40|477.44|475.44|477.49|475.49|477.49|475.49|477.42|475.42|20
1605759470000|2020-11-19 04:17:50|477.48|475.48|477.53|475.53|477.53|475.53|477.48|475.48|8
1605759480000|2020-11-19 04:18:00|477.51|475.51|477.51|475.51|477.51|475.51|477.48|475.48|11
1605759490000|2020-11-19 04:18:10|477.49|475.49|477.45|475.45|477.49|475.49|477.42|475.42|21
1605759500000|2020-11-19 04:18:20|477.44|475.44|477.46|475.46|477.48|475.48|477.43|475.43|24
1605759510000|2020-11-19 04:18:30|477.47|475.47|477.35|475.35|477.47|475.47|477.33|475.33|15
1605759520000|2020-11-19 04:18:40|477.36|475.36|477.33|475.33|477.42|475.42|477.27|475.27|17
1605759530000|2020-11-19 04:18:50|477.35|475.35|477.3|475.3|477.36|475.36|477.28|475.28|12
1605759540000|2020-11-19 04:19:00|477.32|475.32|477.19|475.19|477.33|475.33|477.16|475.16|18
1605759550000|2020-11-19 04:19:10|477.21|475.21|477.27|475.27|477.3|475.3|477.21|475.21|19
1605759560000|2020-11-19 04:19:20|477.32|475.32|477.42|475.42|477.43|475.43|477.32|475.32|16
1605759570000|2020-11-19 04:19:30|477.37|475.37|477.25|475.25|477.4|475.4|477.24|475.24|24
1605759580000|2020-11-19 04:19:40|477.27|475.27|477.28|475.28|477.34|475.34|477.25|475.25|19
1605759590000|2020-11-19 04:19:50|477.29|475.29|477.43|475.43|477.44|475.44|477.29|475.29|9
1605759600000|2020-11-19 04:20:00|477.46|475.46|477.57|475.57|477.57|475.57|477.43|475.43|11
1605759610000|2020-11-19 04:20:10|477.56|475.56|477.5|475.5|477.57|475.57|477.5|475.5|14
1605759620000|2020-11-19 04:20:20|477.49|475.49|477.49|475.49|477.5|475.5|477.47|475.47|11
1605759630000|2020-11-19 04:20:30|477.48|475.48|477.39|475.39|477.5|475.5|477.35|475.35|17
1605759640000|2020-11-19 04:20:40|477.37|475.37|477.24|475.24|477.4|475.4|477.24|475.24|24
1605759650000|2020-11-19 04:20:50|477.2|475.2|477.25|475.25|477.29|475.29|477.18|475.18|25
1605759660000|2020-11-19 04:21:00|477.26|475.26|477.3|475.3|477.3|475.3|477.17|475.17|24
1605759670000|2020-11-19 04:21:10|477.34|475.34|477.27|475.27|477.35|475.35|477.19|475.19|27
1605759680000|2020-11-19 04:21:20|477.28|475.28|477.03|475.03|477.28|475.28|476.99|474.99|23
1605759690000|2020-11-19 04:21:30|477.01|475.01|477.08|475.08|477.08|475.08|477.01|475.01|19
1605759700000|2020-11-19 04:21:40|477.1|475.1|477.13|475.13|477.17|475.17|477.1|475.1|18
1605759710000|2020-11-19 04:21:50|477.14|475.14|477.19|475.19|477.22|475.22|477.14|475.14|13
1605759720000|2020-11-19 04:22:00|477.22|475.22|477.39|475.39|477.43|475.43|477.21|475.21|23
1605759730000|2020-11-19 04:22:10|477.38|475.38|477.36|475.36|477.4|475.4|477.33|475.33|16
1605759740000|2020-11-19 04:22:20|477.33|475.33|477.34|475.34|477.38|475.38|477.32|475.32|11
1605759750000|2020-11-19 04:22:30|477.35|475.35|477.2|475.2|477.35|475.35|477.2|475.2|13
1605759760000|2020-11-19 04:22:40|477.19|475.19|477.2|475.2|477.22|475.22|477.17|475.17|17
1605759770000|2020-11-19 04:22:50|477.18|475.18|477.25|475.25|477.29|475.29|477.18|475.18|15
1605759780000|2020-11-19 04:23:00|477.26|475.26|477.2|475.2|477.3|475.3|477.19|475.19|13
1605759790000|2020-11-19 04:23:10|477.21|475.21|477.33|475.33|477.33|475.33|477.2|475.2|17
1605759800000|2020-11-19 04:23:20|477.34|475.34|477.35|475.35|477.4|475.4|477.33|475.33|16
1605759810000|2020-11-19 04:23:30|477.36|475.36|477.31|475.31|477.36|475.36|477.31|475.31|11
1605759820000|2020-11-19 04:23:40|477.32|475.32|477.35|475.35|477.35|475.35|477.32|475.32|10
1605759830000|2020-11-19 04:23:50|477.33|475.33|477.36|475.36|477.4|475.4|477.32|475.32|20
1605759840000|2020-11-19 04:24:00|477.33|475.33|477.34|475.34|477.35|475.35|477.32|475.32|13
1605759850000|2020-11-19 04:24:10|477.33|475.33|477.35|475.35|477.35|475.35|477.33|475.33|8
1605759860000|2020-11-19 04:24:20|477.34|475.34|477.35|475.35|477.38|475.38|477.33|475.33|11
1605759870000|2020-11-19 04:24:30|477.34|475.34|477.5|475.5|477.54|475.54|477.34|475.34|22
1605759880000|2020-11-19 04:24:40|477.49|475.49|477.31|475.31|477.54|475.54|477.31|475.31|22
1605759890000|2020-11-19 04:24:50|477.33|475.33|476.98|474.98|477.33|475.33|476.98|474.98|12
1605759900000|2020-11-19 04:25:00|476.96|474.96|477.1|475.1|477.13|475.13|476.96|474.96|21
1605759910000|2020-11-19 04:25:10|477.12|475.12|477.12|475.12|477.14|475.14|477.1|475.1|10
1605759920000|2020-11-19 04:25:20|477.11|475.11|477.16|475.16|477.16|475.16|477.09|475.09|16
1605759930000|2020-11-19 04:25:30|477.15|475.15|477.28|475.28|477.3|475.3|477.15|475.15|23
1605759940000|2020-11-19 04:25:40|477.29|475.29|477.17|475.17|477.29|475.29|477.17|475.17|11
1605759950000|2020-11-19 04:25:50|477.15|475.15|477.2|475.2|477.21|475.21|477.15|475.15|7
1605759960000|2020-11-19 04:26:00|477.21|475.21|477.21|475.21|477.25|475.25|477.19|475.19|13
1605759970000|2020-11-19 04:26:10|477.2|475.2|477.2|475.2|477.23|475.23|477.2|475.2|7
1605759980000|2020-11-19 04:26:20|477.21|475.21|477.19|475.19|477.21|475.21|477.18|475.18|9
1605759990000|2020-11-19 04:26:30|477.2|475.2|477.21|475.21|477.24|475.24|477.2|475.2|6
1605760000000|2020-11-19 04:26:40|477.19|475.19|477.18|475.18|477.21|475.21|477.17|475.17|11
1605760010000|2020-11-19 04:26:50|477.19|475.19|477.19|475.19|477.21|475.21|477.17|475.17|8
1605760020000|2020-11-19 04:27:00|477.17|475.17|477.2|475.2|477.23|475.23|477.17|475.17|15
1605760030000|2020-11-19 04:27:10|477.21|475.21|477.11|475.11|477.24|475.24|477.11|475.11|25
1605760040000|2020-11-19 04:27:20|477.1|475.1|477.13|475.13|477.14|475.14|477.1|475.1|10
1605760050000|2020-11-19 04:27:30|477.12|475.12|477.13|475.13|477.14|475.14|477.11|475.11|8
1605760060000|2020-11-19 04:27:40|477.14|475.14|477.18|475.18|477.19|475.19|477.14|475.14|15
1605760070000|2020-11-19 04:27:50|477.19|475.19|477.31|475.31|477.31|475.31|477.17|475.17|23
1605760080000|2020-11-19 04:28:00|477.28|475.28|476.92|474.92|477.28|475.28|476.91|474.91|23
1605760090000|2020-11-19 04:28:10|476.9|474.9|476.91|474.91|476.97|474.97|476.9|474.9|17
1605760100000|2020-11-19 04:28:20|476.93|474.93|476.92|474.92|477.03|475.03|476.92|474.92|22
1605760110000|2020-11-19 04:28:30|476.9|474.9|476.63|474.63|476.9|474.9|476.61|474.61|20
1605760120000|2020-11-19 04:28:40|476.64|474.64|476.56|474.56|476.67|474.67|476.43|474.43|34
1605760130000|2020-11-19 04:28:50|476.55|474.55|476.67|474.67|476.67|474.67|476.52|474.52|21
1605760140000|2020-11-19 04:29:00|476.68|474.68|476.72|474.72|476.74|474.74|476.64|474.64|24
1605760150000|2020-11-19 04:29:10|476.74|474.74|476.6|474.6|476.78|474.78|476.6|474.6|29
1605760160000|2020-11-19 04:29:20|476.61|474.61|476.47|474.47|476.61|474.61|476.47|474.47|23
1605760170000|2020-11-19 04:29:30|476.48|474.48|476.6|474.6|476.67|474.67|476.45|474.45|25
1605760180000|2020-11-19 04:29:40|476.63|474.63|476.61|474.61|476.63|474.63|476.54|474.54|23
1605760190000|2020-11-19 04:29:50|476.64|474.64|476.92|474.92|477.02|475.02|476.64|474.64|31
1605760200000|2020-11-19 04:30:00|476.87|474.87|476.98|474.98|477.08|475.08|476.87|474.87|33
1605760210000|2020-11-19 04:30:10|476.97|474.97|477.12|475.12|477.12|475.12|476.92|474.92|26
1605760220000|2020-11-19 04:30:20|477.11|475.11|476.98|474.98|477.11|475.11|476.94|474.94|24
1605760230000|2020-11-19 04:30:30|477|475|477.03|475.03|477.03|475.03|476.9|474.9|27
1605760240000|2020-11-19 04:30:40|477.04|475.04|476.9|474.9|477.04|475.04|476.88|474.88|24
1605760250000|2020-11-19 04:30:50|476.89|474.89|476.97|474.97|477|475|476.89|474.89|27
1605760260000|2020-11-19 04:31:00|476.95|474.95|477.2|475.2|477.22|475.22|476.95|474.95|23
1605760270000|2020-11-19 04:31:10|477.18|475.18|477.36|475.36|477.38|475.38|477.18|475.18|21
1605760280000|2020-11-19 04:31:20|477.38|475.38|477.35|475.35|477.38|475.38|477.22|475.22|34
1605760290000|2020-11-19 04:31:30|477.34|475.34|477.27|475.27|477.38|475.38|477.27|475.27|29
1605760300000|2020-11-19 04:31:40|477.29|475.29|477.28|475.28|477.37|475.37|477.28|475.28|26
1605760310000|2020-11-19 04:31:50|477.29|475.29|477.33|475.33|477.38|475.38|477.29|475.29|27
1605760320000|2020-11-19 04:32:00|477.37|475.37|477.55|475.55|477.67|475.67|477.37|475.37|27
1605760330000|2020-11-19 04:32:10|477.57|475.57|477.75|475.75|477.77|475.77|477.57|475.57|27
1605760340000|2020-11-19 04:32:20|477.76|475.76|477.71|475.71|477.79|475.79|477.68|475.68|21
1605760350000|2020-11-19 04:32:30|477.69|475.69|477.62|475.62|477.69|475.69|477.52|475.52|19
1605760360000|2020-11-19 04:32:40|477.63|475.63|477.62|475.62|477.64|475.64|477.62|475.62|10
1605760370000|2020-11-19 04:32:50|477.61|475.61|477.51|475.51|477.61|475.61|477.49|475.49|9
1605760380000|2020-11-19 04:33:00|477.5|475.5|477.48|475.48|477.51|475.51|477.48|475.48|11
1605760390000|2020-11-19 04:33:10|477.49|475.49|477.52|475.52|477.54|475.54|477.49|475.49|9
1605760400000|2020-11-19 04:33:20|477.51|475.51|477.39|475.39|477.54|475.54|477.37|475.37|18
1605760410000|2020-11-19 04:33:30|477.38|475.38|477.35|475.35|477.38|475.38|477.35|475.35|8
1605760420000|2020-11-19 04:33:40|477.36|475.36|477.34|475.34|477.37|475.37|477.34|475.34|9
1605760430000|2020-11-19 04:33:50|477.32|475.32|477.33|475.33|477.36|475.36|477.32|475.32|6
1605760440000|2020-11-19 04:34:00|477.35|475.35|477.58|475.58|477.58|475.58|477.35|475.35|12
1605760450000|2020-11-19 04:34:10|477.59|475.59|477.57|475.57|477.61|475.61|477.54|475.54|13
1605760460000|2020-11-19 04:34:20|477.58|475.58|477.7|475.7|477.76|475.76|477.57|475.57|19
1605760470000|2020-11-19 04:34:30|477.69|475.69|477.49|475.49|477.7|475.7|477.48|475.48|20
1605760480000|2020-11-19 04:34:40|477.47|475.47|477.44|475.44|477.47|475.47|477.42|475.42|16
1605760490000|2020-11-19 04:34:50|477.37|475.37|477.39|475.39|477.42|475.42|477.37|475.37|14
1605760500000|2020-11-19 04:35:00|477.4|475.4|477.4|475.4|477.46|475.46|477.38|475.38|17
1605760510000|2020-11-19 04:35:10|477.39|475.39|477.5|475.5|477.5|475.5|477.39|475.39|12
1605760520000|2020-11-19 04:35:20|477.52|475.52|477.51|475.51|477.53|475.53|477.49|475.49|12
1605760530000|2020-11-19 04:35:30|477.5|475.5|477.52|475.52|477.53|475.53|477.5|475.5|7
1605760540000|2020-11-19 04:35:40|477.53|475.53|477.54|475.54|477.54|475.54|477.5|475.5|11
1605760550000|2020-11-19 04:35:50|477.52|475.52|477.51|475.51|477.55|475.55|477.48|475.48|17
1605760560000|2020-11-19 04:36:00|477.52|475.52|477.47|475.47|477.55|475.55|477.44|475.44|19
1605760570000|2020-11-19 04:36:10|477.42|475.42|477.45|475.45|477.48|475.48|477.42|475.42|5
1605760580000|2020-11-19 04:36:20|477.44|475.44|477.44|475.44|477.46|475.46|477.4|475.4|12
1605760590000|2020-11-19 04:36:30|477.42|475.42|477.38|475.38|477.44|475.44|477.38|475.38|6
1605760600000|2020-11-19 04:36:40|477.39|475.39|477.38|475.38|477.41|475.41|477.37|475.37|6
1605760610000|2020-11-19 04:36:50|477.37|475.37|477.39|475.39|477.39|475.39|477.37|475.37|3
1605760620000|2020-11-19 04:37:00|477.38|475.38|477.4|475.4|477.4|475.4|477.38|475.38|8
1605760630000|2020-11-19 04:37:10|477.41|475.41|477.5|475.5|477.51|475.51|477.41|475.41|16
1605760640000|2020-11-19 04:37:20|477.48|475.48|477.53|475.53|477.54|475.54|477.44|475.44|17
1605760650000|2020-11-19 04:37:30|477.55|475.55|477.51|475.51|477.55|475.55|477.44|475.44|17
1605760660000|2020-11-19 04:37:40|477.54|475.54|477.5|475.5|477.56|475.56|477.44|475.44|22
1605760670000|2020-11-19 04:37:50|477.49|475.49|477.48|475.48|477.49|475.49|477.44|475.44|16
1605760680000|2020-11-19 04:38:00|477.49|475.49|477.52|475.52|477.52|475.52|477.47|475.47|16
1605760690000|2020-11-19 04:38:10|477.53|475.53|477.7|475.7|477.71|475.71|477.52|475.52|25
1605760700000|2020-11-19 04:38:20|477.71|475.71|477.65|475.65|477.73|475.73|477.58|475.58|22
1605760710000|2020-11-19 04:38:30|477.64|475.64|477.6|475.6|477.65|475.65|477.56|475.56|22
1605760720000|2020-11-19 04:38:40|477.63|475.63|477.67|475.67|477.67|475.67|477.56|475.56|20
1605760730000|2020-11-19 04:38:50|477.65|475.65|477.67|475.67|477.67|475.67|477.61|475.61|21
1605760740000|2020-11-19 04:39:00|477.69|475.69|477.65|475.65|477.73|475.73|477.64|475.64|15
1605760750000|2020-11-19 04:39:10|477.63|475.63|477.66|475.66|477.67|475.67|477.59|475.59|18
1605760760000|2020-11-19 04:39:20|477.64|475.64|477.69|475.69|477.69|475.69|477.6|475.6|14
1605760770000|2020-11-19 04:39:30|477.66|475.66|477.69|475.69|477.7|475.7|477.66|475.66|10
1605760780000|2020-11-19 04:39:40|477.68|475.68|477.76|475.76|477.76|475.76|477.67|475.67|21
1605760790000|2020-11-19 04:39:50|477.77|475.77|477.88|475.88|477.88|475.88|477.73|475.73|25
1605760800000|2020-11-19 04:40:00|477.86|475.86|477.78|475.78|477.86|475.86|477.71|475.71|22
1605760810000|2020-11-19 04:40:10|477.75|475.75|477.69|475.69|477.8|475.8|477.69|475.69|25
1605760820000|2020-11-19 04:40:20|477.7|475.7|477.7|475.7|477.83|475.83|477.68|475.68|18
1605760830000|2020-11-19 04:40:30|477.69|475.69|477.76|475.76|477.8|475.8|477.69|475.69|18
1605760840000|2020-11-19 04:40:40|477.75|475.75|477.81|475.81|477.81|475.81|477.73|475.73|16
1605760850000|2020-11-19 04:40:50|477.82|475.82|477.78|475.78|477.84|475.84|477.77|475.77|13
1605760860000|2020-11-19 04:41:00|477.79|475.79|477.83|475.83|477.85|475.85|477.77|475.77|19
1605760870000|2020-11-19 04:41:10|477.81|475.81|477.84|475.84|477.86|475.86|477.8|475.8|17
1605760880000|2020-11-19 04:41:20|477.85|475.85|477.8|475.8|477.85|475.85|477.78|475.78|21
1605760890000|2020-11-19 04:41:30|477.81|475.81|477.82|475.82|477.84|475.84|477.78|475.78|15
1605760900000|2020-11-19 04:41:40|477.79|475.79|477.69|475.69|477.81|475.81|477.69|475.69|19
1605760910000|2020-11-19 04:41:50|477.68|475.68|477.85|475.85|477.85|475.85|477.68|475.68|26
1605760920000|2020-11-19 04:42:00|477.84|475.84|477.78|475.78|477.85|475.85|477.77|475.77|19
1605760930000|2020-11-19 04:42:10|477.8|475.8|477.85|475.85|477.88|475.88|477.79|475.79|26
1605760940000|2020-11-19 04:42:20|477.84|475.84|477.81|475.81|477.87|475.87|477.77|475.77|27
1605760950000|2020-11-19 04:42:30|477.79|475.79|477.81|475.81|477.83|475.83|477.69|475.69|28
1605760960000|2020-11-19 04:42:40|477.75|475.75|477.69|475.69|477.8|475.8|477.66|475.66|22
1605760970000|2020-11-19 04:42:50|477.68|475.68|477.76|475.76|477.8|475.8|477.66|475.66|17
1605760980000|2020-11-19 04:43:00|477.79|475.79|477.77|475.77|477.83|475.83|477.7|475.7|21
1605760990000|2020-11-19 04:43:10|477.78|475.78|477.82|475.82|477.82|475.82|477.68|475.68|16
1605761000000|2020-11-19 04:43:20|477.8|475.8|477.72|475.72|477.84|475.84|477.72|475.72|15
1605761010000|2020-11-19 04:43:30|477.74|475.74|477.74|475.74|477.74|475.74|477.71|475.71|5
1605761020000|2020-11-19 04:43:40|477.75|475.75|477.72|475.72|477.83|475.83|477.72|475.72|17
1605761030000|2020-11-19 04:43:50|477.71|475.71|477.49|475.49|477.71|475.71|477.48|475.48|14
1605761040000|2020-11-19 04:44:00|477.53|475.53|477.53|475.53|477.56|475.56|477.52|475.52|6
1605761050000|2020-11-19 04:44:10|477.54|475.54|477.53|475.53|477.54|475.54|477.52|475.52|4
1605761060000|2020-11-19 04:44:20|477.55|475.55|477.56|475.56|477.57|475.57|477.54|475.54|6
1605761070000|2020-11-19 04:44:30|477.54|475.54|477.57|475.57|477.57|475.57|477.53|475.53|7
1605761080000|2020-11-19 04:44:40|477.55|475.55|477.47|475.47|477.55|475.55|477.47|475.47|12
1605761100000|2020-11-19 04:45:00|477.45|475.45|477.45|475.45|477.45|475.45|477.45|475.45|1
1605761110000|2020-11-19 04:45:10|477.49|475.49|477.49|475.49|477.49|475.49|477.49|475.49|1
1605761120000|2020-11-19 04:45:20|477.53|475.53|477.76|475.76|477.81|475.81|477.53|475.53|11
1605761130000|2020-11-19 04:45:30|477.75|475.75|477.92|475.92|477.92|475.92|477.75|475.75|14
1605761140000|2020-11-19 04:45:40|477.94|475.94|477.94|475.94|477.98|475.98|477.78|475.78|19
1605761150000|2020-11-19 04:45:50|477.92|475.92|478.13|476.13|478.18|476.18|477.92|475.92|19
1605761160000|2020-11-19 04:46:00|478.08|476.08|478.08|476.08|478.27|476.27|478.08|476.08|20
1605761170000|2020-11-19 04:46:10|478.04|476.04|478.07|476.07|478.25|476.25|478.04|476.04|26
1605761180000|2020-11-19 04:46:20|478.1|476.1|478.23|476.23|478.27|476.27|478|476|34
1605761190000|2020-11-19 04:46:30|478.22|476.22|478.33|476.33|478.34|476.34|478.16|476.16|22
1605761200000|2020-11-19 04:46:40|478.35|476.35|478.31|476.31|478.35|476.35|478.23|476.23|23
1605761210000|2020-11-19 04:46:50|478.35|476.35|478.26|476.26|478.38|476.38|478.26|476.26|29
1605761220000|2020-11-19 04:47:00|478.25|476.25|478.23|476.23|478.32|476.32|478.23|476.23|25
1605761230000|2020-11-19 04:47:10|478.28|476.28|478.41|476.41|478.41|476.41|478.23|476.23|21
1605761240000|2020-11-19 04:47:20|478.37|476.37|478.31|476.31|478.43|476.43|478.28|476.28|18
1605761250000|2020-11-19 04:47:30|478.32|476.32|478.35|476.35|478.35|476.35|478.28|476.28|8
1605761260000|2020-11-19 04:47:40|478.32|476.32|478.2|476.2|478.32|476.32|478.15|476.15|16
1605761270000|2020-11-19 04:47:50|478.17|476.17|478.24|476.24|478.24|476.24|478.17|476.17|17
1605761280000|2020-11-19 04:48:00|478.23|476.23|478.29|476.29|478.31|476.31|478.19|476.19|12
1605761290000|2020-11-19 04:48:10|478.25|476.25|478.24|476.24|478.26|476.26|478.15|476.15|19
1605761300000|2020-11-19 04:48:20|478.23|476.23|478.22|476.22|478.23|476.23|478.17|476.17|10
1605761310000|2020-11-19 04:48:30|478.21|476.21|478.21|476.21|478.22|476.22|478.11|476.11|15
1605761320000|2020-11-19 04:48:40|478.2|476.2|478.18|476.18|478.2|476.2|478.09|476.09|12
1605761330000|2020-11-19 04:48:50|478.2|476.2|478.14|476.14|478.2|476.2|478.11|476.11|10
1605761340000|2020-11-19 04:49:00|478.15|476.15|478.15|476.15|478.17|476.17|478.14|476.14|5
1605761360000|2020-11-19 04:49:20|478.16|476.16|478.15|476.15|478.16|476.16|478.15|476.15|2
1605761370000|2020-11-19 04:49:30|478.16|476.16|478.27|476.27|478.27|476.27|478.16|476.16|9
1605761380000|2020-11-19 04:49:40|478.24|476.24|478.3|476.3|478.31|476.31|478.22|476.22|11
1605761390000|2020-11-19 04:49:50|478.29|476.29|478.16|476.16|478.29|476.29|478.16|476.16|14
1605761400000|2020-11-19 04:50:00|478.15|476.15|478.16|476.16|478.16|476.16|478.14|476.14|9
1605761410000|2020-11-19 04:50:10|478.17|476.17|478.2|476.2|478.23|476.23|478.17|476.17|13
1605761420000|2020-11-19 04:50:20|478.21|476.21|478.21|476.21|478.23|476.23|478.21|476.21|7
1605761430000|2020-11-19 04:50:30|478.22|476.22|478.21|476.21|478.22|476.22|478.21|476.21|4
1605761440000|2020-11-19 04:50:40|478.2|476.2|478.18|476.18|478.23|476.23|478.18|476.18|15
1605761450000|2020-11-19 04:50:50|478.21|476.21|478.3|476.3|478.32|476.32|478.21|476.21|21
1605761460000|2020-11-19 04:51:00|478.31|476.31|478.28|476.28|478.32|476.32|478.24|476.24|20
1605761470000|2020-11-19 04:51:10|478.35|476.35|478.25|476.25|478.36|476.36|478.24|476.24|23
1605761480000|2020-11-19 04:51:20|478.24|476.24|478.18|476.18|478.27|476.27|478.17|476.17|22
1605761490000|2020-11-19 04:51:30|478.19|476.19|478.21|476.21|478.21|476.21|478.18|476.18|12
1605761500000|2020-11-19 04:51:40|478.2|476.2|478.21|476.21|478.21|476.21|478.2|476.2|4
1605761510000|2020-11-19 04:51:50|478.2|476.2|478.19|476.19|478.21|476.21|478.19|476.19|7
1605761520000|2020-11-19 04:52:00|478.21|476.21|478.14|476.14|478.23|476.23|478.14|476.14|7
1605761530000|2020-11-19 04:52:10|478.16|476.16|478.17|476.17|478.17|476.17|478.14|476.14|5
1605761550000|2020-11-19 04:52:30|478.15|476.15|478.15|476.15|478.15|476.15|478.15|476.15|1
1605761560000|2020-11-19 04:52:40|478.14|476.14|478.15|476.15|478.15|476.15|478.14|476.14|2
1605761570000|2020-11-19 04:52:50|478.17|476.17|478.15|476.15|478.17|476.17|478.14|476.14|9
1605761580000|2020-11-19 04:53:00|478.17|476.17|478.12|476.12|478.17|476.17|478.11|476.11|11
1605761590000|2020-11-19 04:53:10|478.13|476.13|478.14|476.14|478.15|476.15|478.12|476.12|8
1605761600000|2020-11-19 04:53:20|478.15|476.15|478.13|476.13|478.15|476.15|478.13|476.13|3
1605761610000|2020-11-19 04:53:30|478.15|476.15|478.2|476.2|478.2|476.2|478.15|476.15|3
1605761620000|2020-11-19 04:53:40|478.18|476.18|478.24|476.24|478.25|476.25|478.18|476.18|9
1605761630000|2020-11-19 04:53:50|478.25|476.25|478.25|476.25|478.27|476.27|478.23|476.23|14
1605761640000|2020-11-19 04:54:00|478.26|476.26|478.27|476.27|478.27|476.27|478.23|476.23|11
1605761650000|2020-11-19 04:54:10|478.29|476.29|478.27|476.27|478.29|476.29|478.27|476.27|3
1605761660000|2020-11-19 04:54:20|478.25|476.25|478.19|476.19|478.25|476.25|478.18|476.18|9
1605761670000|2020-11-19 04:54:30|478.18|476.18|478.18|476.18|478.18|476.18|478.18|476.18|1
1605761680000|2020-11-19 04:54:40|478.13|476.13|478.11|476.11|478.13|476.13|478.11|476.11|2
1605761690000|2020-11-19 04:54:50|478.14|476.14|478.14|476.14|478.14|476.14|478.14|476.14|1
1605761700000|2020-11-19 04:55:00|478.12|476.12|478.03|476.03|478.12|476.12|478.02|476.02|6
1605761710000|2020-11-19 04:55:10|478.02|476.02|478.11|476.11|478.15|476.15|478.02|476.02|10
1605761720000|2020-11-19 04:55:20|478.12|476.12|478.13|476.13|478.26|476.26|478.12|476.12|17
1605761730000|2020-11-19 04:55:30|478.14|476.14|478.1|476.1|478.16|476.16|478.1|476.1|11
1605761740000|2020-11-19 04:55:40|478.11|476.11|478.13|476.13|478.18|476.18|478.11|476.11|14
1605761750000|2020-11-19 04:55:50|478.12|476.12|478.23|476.23|478.23|476.23|478.09|476.09|23
1605761760000|2020-11-19 04:56:00|478.28|476.28|478.2|476.2|478.3|476.3|478.19|476.19|20
1605761770000|2020-11-19 04:56:10|478.21|476.21|478.21|476.21|478.32|476.32|478.19|476.19|23
1605761780000|2020-11-19 04:56:20|478.22|476.22|478.21|476.21|478.27|476.27|478.2|476.2|21
1605761790000|2020-11-19 04:56:30|478.2|476.2|478.18|476.18|478.23|476.23|478.18|476.18|9
1605761800000|2020-11-19 04:56:40|478.19|476.19|478.18|476.18|478.19|476.19|478.18|476.18|2
1605761810000|2020-11-19 04:56:50|478.16|476.16|478.16|476.16|478.16|476.16|478.16|476.16|1
1605761820000|2020-11-19 04:57:00|478.15|476.15|478.15|476.15|478.18|476.18|478.15|476.15|8
1605761830000|2020-11-19 04:57:10|478.17|476.17|478.18|476.18|478.25|476.25|478.16|476.16|15
1605761840000|2020-11-19 04:57:20|478.17|476.17|478.18|476.18|478.18|476.18|478.17|476.17|2
1605761850000|2020-11-19 04:57:30|478.19|476.19|478.21|476.21|478.21|476.21|478.16|476.16|7
1605761870000|2020-11-19 04:57:50|478.22|476.22|478.22|476.22|478.22|476.22|478.22|476.22|1
1605761880000|2020-11-19 04:58:00|478.21|476.21|478.11|476.11|478.21|476.21|478.11|476.11|7
1605761890000|2020-11-19 04:58:10|478.1|476.1|478.14|476.14|478.14|476.14|478.1|476.1|7
1605761900000|2020-11-19 04:58:20|478.15|476.15|478.05|476.05|478.15|476.15|478.05|476.05|7
1605761910000|2020-11-19 04:58:30|478.07|476.07|478.05|476.05|478.07|476.07|478.04|476.04|15
1605761920000|2020-11-19 04:58:40|478.04|476.04|478.14|476.14|478.14|476.14|477.99|475.99|11
1605761930000|2020-11-19 04:58:50|478.13|476.13|478.12|476.12|478.16|476.16|478.1|476.1|11
1605761940000|2020-11-19 04:59:00|478.1|476.1|478.14|476.14|478.14|476.14|478.09|476.09|14
1605761950000|2020-11-19 04:59:10|478.13|476.13|478.08|476.08|478.17|476.17|478.08|476.08|9
1605761960000|2020-11-19 04:59:20|478.09|476.09|478.08|476.08|478.1|476.1|478.08|476.08|5
1605761970000|2020-11-19 04:59:30|478.09|476.09|478.06|476.06|478.1|476.1|478.06|476.06|7
1605761980000|2020-11-19 04:59:40|478.05|476.05|478.07|476.07|478.08|476.08|478.05|476.05|9
1605761990000|2020-11-19 04:59:50|478.08|476.08|478.15|476.15|478.17|476.17|478.08|476.08|15
1605762000000|2020-11-19 05:00:00|478.17|476.17|478.18|476.18|478.18|476.18|478.16|476.16|8
1605762010000|2020-11-19 05:00:10|478.17|476.17|478.15|476.15|478.17|476.17|478.15|476.15|5
1605762020000|2020-11-19 05:00:20|478.16|476.16|478.2|476.2|478.2|476.2|478.16|476.16|2
1605762030000|2020-11-19 05:00:30|478.19|476.19|478.16|476.16|478.19|476.19|478.15|476.15|8
1605762040000|2020-11-19 05:00:40|478.13|476.13|478.01|476.01|478.17|476.17|478.01|476.01|23
1605762050000|2020-11-19 05:00:50|477.99|475.99|477.99|475.99|478.08|476.08|477.97|475.97|20
1605762060000|2020-11-19 05:01:00|477.98|475.98|478.01|476.01|478.04|476.04|477.96|475.96|16
1605762070000|2020-11-19 05:01:10|478|476|478|476|478.05|476.05|477.96|475.96|19
1605762080000|2020-11-19 05:01:20|477.98|475.98|477.95|475.95|477.99|475.99|477.95|475.95|13
1605762090000|2020-11-19 05:01:30|477.96|475.96|477.93|475.93|478|476|477.93|475.93|11
1605762100000|2020-11-19 05:01:40|477.91|475.91|477.91|475.91|477.93|475.93|477.91|475.91|9
1605762110000|2020-11-19 05:01:50|477.88|475.88|477.8|475.8|477.88|475.88|477.75|475.75|20
1605762120000|2020-11-19 05:02:00|477.79|475.79|477.74|475.74|477.79|475.79|477.72|475.72|11
1605762130000|2020-11-19 05:02:10|477.69|475.69|477.71|475.71|477.79|475.79|477.67|475.67|22
1605762140000|2020-11-19 05:02:20|477.69|475.69|477.59|475.59|477.7|475.7|477.58|475.58|20
1605762150000|2020-11-19 05:02:30|477.6|475.6|477.6|475.6|477.63|475.63|477.58|475.58|14
1605762160000|2020-11-19 05:02:40|477.59|475.59|477.42|475.42|477.59|475.59|477.41|475.41|9
1605762170000|2020-11-19 05:02:50|477.4|475.4|477.34|475.34|477.42|475.42|477.32|475.32|20
1605762180000|2020-11-19 05:03:00|477.37|475.37|477.36|475.36|477.37|475.37|477.33|475.33|11
1605762190000|2020-11-19 05:03:10|477.33|475.33|477.17|475.17|477.38|475.38|477.17|475.17|8
1605762200000|2020-11-19 05:03:20|477.15|475.15|477.14|475.14|477.15|475.15|477.12|475.12|9
1605762210000|2020-11-19 05:03:30|477.13|475.13|477.12|475.12|477.13|475.13|477.12|475.12|2
1605762220000|2020-11-19 05:03:40|477.13|475.13|476.93|474.93|477.13|475.13|476.93|474.93|14
1605762230000|2020-11-19 05:03:50|476.92|474.92|476.9|474.9|477.01|475.01|476.88|474.88|22
1605762240000|2020-11-19 05:04:00|476.91|474.91|476.77|474.77|476.93|474.93|476.77|474.77|19
1605762250000|2020-11-19 05:04:10|476.76|474.76|476.62|474.62|476.76|474.76|476.61|474.61|18
1605762260000|2020-11-19 05:04:20|476.61|474.61|476.7|474.7|476.73|474.73|476.61|474.61|13
1605762270000|2020-11-19 05:04:30|476.66|474.66|476.55|474.55|476.66|474.66|476.53|474.53|24
1605762280000|2020-11-19 05:04:40|476.53|474.53|476.1|474.1|476.56|474.56|476.1|474.1|28
1605762290000|2020-11-19 05:04:50|476.09|474.09|476.05|474.05|476.1|474.1|476.05|474.05|12
1605762300000|2020-11-19 05:05:00|476.08|474.08|476.13|474.13|476.17|474.17|475.99|473.99|22
1605762310000|2020-11-19 05:05:10|476.12|474.12|476.27|474.27|476.27|474.27|476.12|474.12|17
1605762320000|2020-11-19 05:05:20|476.26|474.26|476.52|474.52|476.53|474.53|476.26|474.26|19
1605762330000|2020-11-19 05:05:30|476.55|474.55|476.49|474.49|476.61|474.61|476.48|474.48|24
1605762340000|2020-11-19 05:05:40|476.47|474.47|476.45|474.45|476.47|474.47|476.36|474.36|26
1605762350000|2020-11-19 05:05:50|476.44|474.44|476.37|474.37|476.45|474.45|476.37|474.37|25
1605762360000|2020-11-19 05:06:00|476.32|474.32|476.17|474.17|476.32|474.32|476.17|474.17|27
1605762370000|2020-11-19 05:06:10|476.18|474.18|476.32|474.32|476.42|474.42|476.18|474.18|22
1605762380000|2020-11-19 05:06:20|476.33|474.33|476.2|474.2|476.38|474.38|476.19|474.19|26
1605762390000|2020-11-19 05:06:30|476.21|474.21|476.33|474.33|476.38|474.38|476.16|474.16|24
1605762400000|2020-11-19 05:06:40|476.38|474.38|476.35|474.35|476.38|474.38|476.26|474.26|29
1605762410000|2020-11-19 05:06:50|476.34|474.34|476.3|474.3|476.34|474.34|476.15|474.15|27
1605762420000|2020-11-19 05:07:00|476.27|474.27|476.24|474.24|476.38|474.38|476.22|474.22|27
1605762430000|2020-11-19 05:07:10|476.25|474.25|476.17|474.17|476.29|474.29|476.15|474.15|27
1605762440000|2020-11-19 05:07:20|476.18|474.18|476.15|474.15|476.18|474.18|476.12|474.12|13
1605762450000|2020-11-19 05:07:30|476.16|474.16|476.16|474.16|476.18|474.18|476.16|474.16|6
1605762460000|2020-11-19 05:07:40|476.17|474.17|476.18|474.18|476.19|474.19|476.15|474.15|9
1605762470000|2020-11-19 05:07:50|476.19|474.19|476.2|474.2|476.26|474.26|476.18|474.18|10
1605762480000|2020-11-19 05:08:00|476.07|474.07|476.09|474.09|476.18|474.18|476.01|474.01|19
1605762490000|2020-11-19 05:08:10|476.1|474.1|475.96|473.96|476.13|474.13|475.87|473.87|26
1605762500000|2020-11-19 05:08:20|475.94|473.94|475.95|473.95|476.02|474.02|475.92|473.92|25
1605762510000|2020-11-19 05:08:30|475.96|473.96|476.04|474.04|476.05|474.05|475.95|473.95|11
1605762520000|2020-11-19 05:08:40|476.03|474.03|476.11|474.11|476.17|474.17|476.03|474.03|19
1605762530000|2020-11-19 05:08:50|476.13|474.13|476.13|474.13|476.17|474.17|476.06|474.06|25
1605762540000|2020-11-19 05:09:00|476.16|474.16|476.17|474.17|476.17|474.17|476.09|474.09|10
1605762550000|2020-11-19 05:09:10|476.16|474.16|476.33|474.33|476.33|474.33|476.16|474.16|14
1605762560000|2020-11-19 05:09:20|476.31|474.31|476.34|474.34|476.35|474.35|476.24|474.24|20
1605762570000|2020-11-19 05:09:30|476.35|474.35|476.39|474.39|476.44|474.44|476.31|474.31|20
1605762580000|2020-11-19 05:09:40|476.38|474.38|476.47|474.47|476.62|474.62|476.38|474.38|25
1605762590000|2020-11-19 05:09:50|476.48|474.48|476.37|474.37|476.53|474.53|476.36|474.36|25
1605762600000|2020-11-19 05:10:00|476.38|474.38|476.56|474.56|476.56|474.56|476.38|474.38|18
1605762610000|2020-11-19 05:10:10|476.52|474.52|476.73|474.73|476.79|474.79|476.52|474.52|27
1605762620000|2020-11-19 05:10:20|476.74|474.74|476.69|474.69|476.74|474.74|476.66|474.66|18
1605762630000|2020-11-19 05:10:30|476.67|474.67|476.66|474.66|476.76|474.76|476.63|474.63|19
1605762640000|2020-11-19 05:10:40|476.69|474.69|476.65|474.65|476.72|474.72|476.64|474.64|14
1605762650000|2020-11-19 05:10:50|476.6|474.6|476.63|474.63|476.66|474.66|476.56|474.56|29
1605762660000|2020-11-19 05:11:00|476.62|474.62|476.59|474.59|476.62|474.62|476.56|474.56|20
1605762670000|2020-11-19 05:11:10|476.58|474.58|476.58|474.58|476.62|474.62|476.58|474.58|11
1605762680000|2020-11-19 05:11:20|476.59|474.59|476.72|474.72|476.74|474.74|476.59|474.59|15
1605762690000|2020-11-19 05:11:30|476.71|474.71|476.75|474.75|476.76|474.76|476.69|474.69|17
1605762700000|2020-11-19 05:11:40|476.76|474.76|476.75|474.75|476.86|474.86|476.7|474.7|25
1605762710000|2020-11-19 05:11:50|476.73|474.73|476.74|474.74|476.8|474.8|476.73|474.73|12
1605762720000|2020-11-19 05:12:00|476.76|474.76|476.59|474.59|476.8|474.8|476.59|474.59|13
1605762730000|2020-11-19 05:12:10|476.58|474.58|476.57|474.57|476.62|474.62|476.55|474.55|19
1605762740000|2020-11-19 05:12:20|476.58|474.58|476.49|474.49|476.63|474.63|476.48|474.48|17
1605762750000|2020-11-19 05:12:30|476.48|474.48|476.49|474.49|476.49|474.49|476.45|474.45|7
1605762760000|2020-11-19 05:12:40|476.5|474.5|476.5|474.5|476.5|474.5|476.49|474.49|3
1605762770000|2020-11-19 05:12:50|476.49|474.49|476.41|474.41|476.49|474.49|476.36|474.36|14
1605762780000|2020-11-19 05:13:00|476.42|474.42|476.49|474.49|476.49|474.49|476.38|474.38|15
1605762790000|2020-11-19 05:13:10|476.48|474.48|476.62|474.62|476.62|474.62|476.48|474.48|11
1605762800000|2020-11-19 05:13:20|476.63|474.63|476.52|474.52|476.66|474.66|476.51|474.51|21
1605762810000|2020-11-19 05:13:30|476.54|474.54|476.5|474.5|476.54|474.54|476.43|474.43|16
1605762820000|2020-11-19 05:13:40|476.51|474.51|476.53|474.53|476.53|474.53|476.51|474.51|8
1605762830000|2020-11-19 05:13:50|476.54|474.54|476.56|474.56|476.62|474.62|476.52|474.52|17
1605762840000|2020-11-19 05:14:00|476.57|474.57|476.5|474.5|476.57|474.57|476.5|474.5|12
1605762850000|2020-11-19 05:14:10|476.51|474.51|476.58|474.58|476.59|474.59|476.5|474.5|14
1605762860000|2020-11-19 05:14:20|476.59|474.59|476.59|474.59|476.59|474.59|476.55|474.55|9
1605762870000|2020-11-19 05:14:30|476.58|474.58|476.56|474.56|476.59|474.59|476.56|474.56|15
1605762880000|2020-11-19 05:14:40|476.57|474.57|476.58|474.58|476.58|474.58|476.53|474.53|6
1605762890000|2020-11-19 05:14:50|476.59|474.59|476.72|474.72|476.72|474.72|476.57|474.57|12
1605762900000|2020-11-19 05:15:00|476.73|474.73|476.83|474.83|476.84|474.84|476.73|474.73|9
1605762910000|2020-11-19 05:15:10|476.82|474.82|476.84|474.84|476.84|474.84|476.78|474.78|8
1605762920000|2020-11-19 05:15:20|476.9|474.9|476.9|474.9|476.92|474.92|476.86|474.86|10
1605762930000|2020-11-19 05:15:30|476.89|474.89|476.9|474.9|476.9|474.9|476.89|474.89|4
1605762940000|2020-11-19 05:15:40|476.91|474.91|476.89|474.89|476.94|474.94|476.85|474.85|6
1605762950000|2020-11-19 05:15:50|476.84|474.84|476.82|474.82|476.89|474.89|476.82|474.82|13
1605762960000|2020-11-19 05:16:00|476.78|474.78|476.73|474.73|476.78|474.78|476.73|474.73|10
1605762970000|2020-11-19 05:16:10|476.72|474.72|476.73|474.73|476.74|474.74|476.72|474.72|5
1605762980000|2020-11-19 05:16:20|476.74|474.74|476.79|474.79|476.8|474.8|476.74|474.74|7
1605762990000|2020-11-19 05:16:30|476.81|474.81|476.81|474.81|476.86|474.86|476.8|474.8|10
1605763000000|2020-11-19 05:16:40|476.89|474.89|476.92|474.92|476.93|474.93|476.89|474.89|10
1605763010000|2020-11-19 05:16:50|476.93|474.93|476.91|474.91|476.97|474.97|476.91|474.91|9
1605763020000|2020-11-19 05:17:00|476.92|474.92|476.97|474.97|476.97|474.97|476.9|474.9|12
1605763030000|2020-11-19 05:17:10|476.96|474.96|476.95|474.95|476.97|474.97|476.95|474.95|8
1605763040000|2020-11-19 05:17:20|476.96|474.96|476.92|474.92|476.97|474.97|476.92|474.92|7
1605763050000|2020-11-19 05:17:30|476.95|474.95|476.96|474.96|476.96|474.96|476.94|474.94|4
1605763060000|2020-11-19 05:17:40|476.93|474.93|476.96|474.96|476.96|474.96|476.93|474.93|5
1605763070000|2020-11-19 05:17:50|476.95|474.95|476.97|474.97|476.97|474.97|476.95|474.95|7
1605763080000|2020-11-19 05:18:00|476.96|474.96|477.39|475.39|477.39|475.39|476.96|474.96|17
1605763090000|2020-11-19 05:18:10|477.4|475.4|477.54|475.54|477.55|475.55|477.4|475.4|19
1605763100000|2020-11-19 05:18:20|477.52|475.52|477.5|475.5|477.57|475.57|477.47|475.47|18
1605763110000|2020-11-19 05:18:30|477.51|475.51|477.53|475.53|477.54|475.54|477.49|475.49|9
1605763120000|2020-11-19 05:18:40|477.51|475.51|477.54|475.54|477.56|475.56|477.51|475.51|10
1605763130000|2020-11-19 05:18:50|477.53|475.53|477.51|475.51|477.55|475.55|477.5|475.5|15
1605763140000|2020-11-19 05:19:00|477.54|475.54|477.55|475.55|477.56|475.56|477.52|475.52|7
1605763150000|2020-11-19 05:19:10|477.52|475.52|477.48|475.48|477.54|475.54|477.44|475.44|11
1605763160000|2020-11-19 05:19:20|477.46|475.46|477.47|475.47|477.48|475.48|477.46|475.46|3
1605763170000|2020-11-19 05:19:30|477.48|475.48|477.38|475.38|477.48|475.48|477.36|475.36|15
1605763180000|2020-11-19 05:19:40|477.36|475.36|477.35|475.35|477.37|475.37|477.33|475.33|16
1605763190000|2020-11-19 05:19:50|477.34|475.34|477.03|475.03|477.34|475.34|476.96|474.96|21
1605763200000|2020-11-19 05:20:00|477.02|475.02|476.9|474.9|477.02|475.02|476.9|474.9|5
1605763210000|2020-11-19 05:20:10|476.88|474.88|476.83|474.83|476.88|474.88|476.83|474.83|3
1605763220000|2020-11-19 05:20:20|476.84|474.84|476.92|474.92|476.92|474.92|476.79|474.79|18
1605763230000|2020-11-19 05:20:30|476.91|474.91|476.95|474.95|476.96|474.96|476.91|474.91|14
1605763240000|2020-11-19 05:20:40|476.96|474.96|477.01|475.01|477.06|475.06|476.95|474.95|15
1605763250000|2020-11-19 05:20:50|477.03|475.03|476.95|474.95|477.04|475.04|476.95|474.95|7
1605763260000|2020-11-19 05:21:00|476.96|474.96|476.86|474.86|477|475|476.85|474.85|17
1605763270000|2020-11-19 05:21:10|476.87|474.87|476.78|474.78|476.88|474.88|476.78|474.78|11
1605763280000|2020-11-19 05:21:20|476.77|474.77|476.84|474.84|476.85|474.85|476.76|474.76|6
1605763290000|2020-11-19 05:21:30|476.83|474.83|476.8|474.8|476.88|474.88|476.8|474.8|5
1605763300000|2020-11-19 05:21:40|476.85|474.85|476.83|474.83|476.86|474.86|476.83|474.83|7
1605763310000|2020-11-19 05:21:50|476.88|474.88|476.66|474.66|476.88|474.88|476.66|474.66|13
1605763320000|2020-11-19 05:22:00|476.65|474.65|476.68|474.68|476.68|474.68|476.65|474.65|7
1605763330000|2020-11-19 05:22:10|476.67|474.67|476.67|474.67|476.67|474.67|476.66|474.66|7
1605763340000|2020-11-19 05:22:20|476.63|474.63|476.4|474.4|476.66|474.66|476.4|474.4|19
1605763350000|2020-11-19 05:22:30|476.42|474.42|476.46|474.46|476.55|474.55|476.38|474.38|21
1605763360000|2020-11-19 05:22:40|476.45|474.45|476.53|474.53|476.53|474.53|476.45|474.45|16
1605763370000|2020-11-19 05:22:50|476.52|474.52|476.49|474.49|476.6|474.6|476.47|474.47|23
1605763380000|2020-11-19 05:23:00|476.48|474.48|476.68|474.68|476.68|474.68|476.48|474.48|22
1605763390000|2020-11-19 05:23:10|476.73|474.73|476.63|474.63|476.73|474.73|476.6|474.6|23
1605763400000|2020-11-19 05:23:20|476.66|474.66|476.63|474.63|476.68|474.68|476.53|474.53|23
1605763410000|2020-11-19 05:23:30|476.65|474.65|476.58|474.58|476.65|474.65|476.51|474.51|24
1605763420000|2020-11-19 05:23:40|476.54|474.54|476.59|474.59|476.61|474.61|476.54|474.54|9
1605763430000|2020-11-19 05:23:50|476.6|474.6|476.68|474.68|476.68|474.68|476.6|474.6|4
1605763440000|2020-11-19 05:24:00|476.69|474.69|476.79|474.79|476.81|474.81|476.69|474.69|28
1605763450000|2020-11-19 05:24:10|476.8|474.8|476.98|474.98|477|475|476.8|474.8|21
1605763460000|2020-11-19 05:24:20|476.99|474.99|477.07|475.07|477.09|475.09|476.95|474.95|20
1605763470000|2020-11-19 05:24:30|477.06|475.06|477.05|475.05|477.07|475.07|477.04|475.04|12
1605763480000|2020-11-19 05:24:40|477.07|475.07|477.03|475.03|477.09|475.09|477.02|475.02|17
1605763490000|2020-11-19 05:24:50|477.04|475.04|477.14|475.14|477.14|475.14|477.03|475.03|11
1605763500000|2020-11-19 05:25:00|477.25|475.25|477.32|475.32|477.34|475.34|477.25|475.25|23
1605763510000|2020-11-19 05:25:10|477.3|475.3|477.29|475.29|477.34|475.34|477.26|475.26|24
1605763520000|2020-11-19 05:25:20|477.31|475.31|477.41|475.41|477.43|475.43|477.28|475.28|25
1605763530000|2020-11-19 05:25:30|477.4|475.4|477.38|475.38|477.4|475.4|477.29|475.29|20
1605763540000|2020-11-19 05:25:40|477.5|475.5|477.58|475.58|477.58|475.58|477.5|475.5|26
1605763550000|2020-11-19 05:25:50|477.59|475.59|477.61|475.61|477.61|475.61|477.54|475.54|14
1605763560000|2020-11-19 05:26:00|477.6|475.6|477.62|475.62|477.64|475.64|477.6|475.6|19
1605763570000|2020-11-19 05:26:10|477.63|475.63|477.52|475.52|477.63|475.63|477.49|475.49|22
1605763580000|2020-11-19 05:26:20|477.5|475.5|477.46|475.46|477.51|475.51|477.42|475.42|26
1605763590000|2020-11-19 05:26:30|477.47|475.47|477.45|475.45|477.5|475.5|477.44|475.44|22
1605763600000|2020-11-19 05:26:40|477.44|475.44|477.51|475.51|477.54|475.54|477.44|475.44|18
1605763610000|2020-11-19 05:26:50|477.53|475.53|477.53|475.53|477.53|475.53|477.53|475.53|1
1605763620000|2020-11-19 05:27:00|477.54|475.54|477.58|475.58|477.63|475.63|477.54|475.54|12
1605763630000|2020-11-19 05:27:10|477.6|475.6|477.66|475.66|477.7|475.7|477.6|475.6|15
1605763640000|2020-11-19 05:27:20|477.68|475.68|477.72|475.72|477.74|475.74|477.61|475.61|24
1605763650000|2020-11-19 05:27:30|477.76|475.76|477.65|475.65|477.76|475.76|477.64|475.64|15
1605763660000|2020-11-19 05:27:40|477.64|475.64|477.41|475.41|477.65|475.65|477.41|475.41|21
1605763670000|2020-11-19 05:27:50|477.4|475.4|477.46|475.46|477.46|475.46|477.4|475.4|8
1605763680000|2020-11-19 05:28:00|477.48|475.48|477.51|475.51|477.51|475.51|477.46|475.46|17
1605763690000|2020-11-19 05:28:10|477.54|475.54|477.53|475.53|477.55|475.55|477.49|475.49|9
1605763700000|2020-11-19 05:28:20|477.54|475.54|477.69|475.69|477.71|475.71|477.54|475.54|16
1605763710000|2020-11-19 05:28:30|477.68|475.68|477.66|475.66|477.73|475.73|477.64|475.64|26
1605763720000|2020-11-19 05:28:40|477.63|475.63|477.7|475.7|477.74|475.74|477.63|475.63|25
1605763730000|2020-11-19 05:28:50|477.68|475.68|477.73|475.73|477.73|475.73|477.63|475.63|16
1605763740000|2020-11-19 05:29:00|477.69|475.69|477.76|475.76|477.76|475.76|477.66|475.66|26
1605763750000|2020-11-19 05:29:10|477.77|475.77|477.67|475.67|477.83|475.83|477.65|475.65|18
1605763760000|2020-11-19 05:29:20|477.7|475.7|477.59|475.59|477.7|475.7|477.57|475.57|13
1605763770000|2020-11-19 05:29:30|477.58|475.58|477.56|475.56|477.59|475.59|477.56|475.56|7
1605763780000|2020-11-19 05:29:40|477.55|475.55|477.46|475.46|477.55|475.55|477.43|475.43|19
1605763790000|2020-11-19 05:29:50|477.45|475.45|477.52|475.52|477.55|475.55|477.45|475.45|21
1605763800000|2020-11-19 05:30:00|477.51|475.51|477.24|475.24|477.52|475.52|477.24|475.24|24
1605763810000|2020-11-19 05:30:10|477.28|475.28|476.98|474.98|477.29|475.29|476.98|474.98|28
1605763820000|2020-11-19 05:30:20|476.96|474.96|476.67|474.67|476.96|474.96|476.67|474.67|25
1605763830000|2020-11-19 05:30:30|476.7|474.7|476.8|474.8|476.82|474.82|476.68|474.68|22
1605763840000|2020-11-19 05:30:40|476.79|474.79|476.51|474.51|476.79|474.79|476.45|474.45|24
1605763850000|2020-11-19 05:30:50|476.52|474.52|476.69|474.69|476.71|474.71|476.51|474.51|27
1605763860000|2020-11-19 05:31:00|476.7|474.7|476.52|474.52|476.72|474.72|476.51|474.51|21
1605763870000|2020-11-19 05:31:10|476.51|474.51|476.55|474.55|476.59|474.59|476.5|474.5|24
1605763880000|2020-11-19 05:31:20|476.54|474.54|476.35|474.35|476.59|474.59|476.35|474.35|29
1605763890000|2020-11-19 05:31:30|476.37|474.37|476.36|474.36|476.45|474.45|476.35|474.35|17
1605763900000|2020-11-19 05:31:40|476.37|474.37|476.32|474.32|476.39|474.39|476.32|474.32|20
1605763910000|2020-11-19 05:31:50|476.35|474.35|476.42|474.42|476.44|474.44|476.33|474.33|21
1605763920000|2020-11-19 05:32:00|476.43|474.43|476.36|474.36|476.45|474.45|476.32|474.32|17
1605763930000|2020-11-19 05:32:10|476.35|474.35|476.38|474.38|476.43|474.43|476.33|474.33|18
1605763940000|2020-11-19 05:32:20|476.39|474.39|476.52|474.52|476.66|474.66|476.39|474.39|18
1605763950000|2020-11-19 05:32:30|476.51|474.51|476.51|474.51|476.52|474.52|476.5|474.5|7
1605763960000|2020-11-19 05:32:40|476.5|474.5|476.5|474.5|476.51|474.51|476.5|474.5|3
1605763970000|2020-11-19 05:32:50|476.39|474.39|476.05|474.05|476.39|474.39|476.05|474.05|14
1605763980000|2020-11-19 05:33:00|476.07|474.07|476.09|474.09|476.17|474.17|476.07|474.07|26
1605763990000|2020-11-19 05:33:10|476.08|474.08|476.16|474.16|476.17|474.17|476.08|474.08|16
1605764000000|2020-11-19 05:33:20|476.17|474.17|476.43|474.43|476.46|474.46|476.15|474.15|32
1605764010000|2020-11-19 05:33:30|476.44|474.44|476.33|474.33|476.46|474.46|476.33|474.33|27
1605764020000|2020-11-19 05:33:40|476.34|474.34|476.4|474.4|476.4|474.4|476.32|474.32|25
1605764030000|2020-11-19 05:33:50|476.44|474.44|476.44|474.44|476.51|474.51|476.43|474.43|21
1605764040000|2020-11-19 05:34:00|476.43|474.43|476.54|474.54|476.54|474.54|476.43|474.43|22
1605764050000|2020-11-19 05:34:10|476.53|474.53|476.54|474.54|476.55|474.55|476.47|474.47|17
1605764060000|2020-11-19 05:34:20|476.55|474.55|476.55|474.55|476.56|474.56|476.54|474.54|15
1605764070000|2020-11-19 05:34:30|476.56|474.56|476.56|474.56|476.65|474.65|476.55|474.55|18
1605764080000|2020-11-19 05:34:40|476.55|474.55|476.64|474.64|476.69|474.69|476.54|474.54|28
1605764090000|2020-11-19 05:34:50|476.58|474.58|476.69|474.69|476.7|474.7|476.54|474.54|24
1605764100000|2020-11-19 05:35:00|476.7|474.7|476.66|474.66|476.73|474.73|476.64|474.64|22
1605764110000|2020-11-19 05:35:10|476.65|474.65|476.71|474.71|476.73|474.73|476.65|474.65|14
1605764120000|2020-11-19 05:35:20|476.68|474.68|476.73|474.73|476.73|474.73|476.66|474.66|26
1605764130000|2020-11-19 05:35:30|476.72|474.72|476.8|474.8|476.94|474.94|476.72|474.72|24
1605764140000|2020-11-19 05:35:40|476.82|474.82|476.84|474.84|476.93|474.93|476.79|474.79|31
1605764150000|2020-11-19 05:35:50|476.92|474.92|476.91|474.91|476.92|474.92|476.83|474.83|23
1605764160000|2020-11-19 05:36:00|476.88|474.88|477.01|475.01|477.02|475.02|476.85|474.85|25
1605764170000|2020-11-19 05:36:10|477.02|475.02|477.3|475.3|477.3|475.3|477.02|475.02|13
1605764180000|2020-11-19 05:36:20|477.27|475.27|477.3|475.3|477.33|475.33|477.22|475.22|21
1605764190000|2020-11-19 05:36:30|477.27|475.27|477.29|475.29|477.35|475.35|477.27|475.27|21
1605764200000|2020-11-19 05:36:40|477.3|475.3|477.35|475.35|477.39|475.39|477.3|475.3|24
1605764210000|2020-11-19 05:36:50|477.34|475.34|477.32|475.32|477.38|475.38|477.28|475.28|18
1605764220000|2020-11-19 05:37:00|477.33|475.33|477.39|475.39|477.39|475.39|477.31|475.31|12
1605764230000|2020-11-19 05:37:10|477.4|475.4|477.31|475.31|477.44|475.44|477.31|475.31|22
1605764240000|2020-11-19 05:37:20|477.29|475.29|477.33|475.33|477.39|475.39|477.21|475.21|29
1605764250000|2020-11-19 05:37:30|477.31|475.31|477.29|475.29|477.38|475.38|477.27|475.27|29
1605764260000|2020-11-19 05:37:40|477.28|475.28|477.34|475.34|477.37|475.37|477.27|475.27|27
1605764270000|2020-11-19 05:37:50|477.31|475.31|477.19|475.19|477.31|475.31|477.17|475.17|25
1605764280000|2020-11-19 05:38:00|477.18|475.18|477.2|475.2|477.22|475.22|477.18|475.18|19
1605764290000|2020-11-19 05:38:10|477.22|475.22|477.21|475.21|477.22|475.22|477.18|475.18|12
1605764300000|2020-11-19 05:38:20|477.2|475.2|477.25|475.25|477.27|475.27|477.18|475.18|20
1605764310000|2020-11-19 05:38:30|477.26|475.26|477.29|475.29|477.29|475.29|477.23|475.23|23
1605764320000|2020-11-19 05:38:40|477.26|475.26|477.42|475.42|477.45|475.45|477.25|475.25|30
1605764330000|2020-11-19 05:38:50|477.4|475.4|477.42|475.42|477.47|475.47|477.35|475.35|27
1605764340000|2020-11-19 05:39:00|477.41|475.41|477.39|475.39|477.45|475.45|477.32|475.32|22
1605764350000|2020-11-19 05:39:10|477.4|475.4|477.33|475.33|477.4|475.4|477.33|475.33|12
1605764360000|2020-11-19 05:39:20|477.37|475.37|477.37|475.37|477.41|475.41|477.35|475.35|19
1605764370000|2020-11-19 05:39:30|477.38|475.38|477.38|475.38|477.46|475.46|477.37|475.37|22
1605764380000|2020-11-19 05:39:40|477.37|475.37|477.44|475.44|477.47|475.47|477.37|475.37|11
1605764390000|2020-11-19 05:39:50|477.43|475.43|477.43|475.43|477.47|475.47|477.36|475.36|25
1605764400000|2020-11-19 05:40:00|477.42|475.42|477.35|475.35|477.42|475.42|477.33|475.33|11
1605764410000|2020-11-19 05:40:10|477.36|475.36|477.31|475.31|477.36|475.36|477.29|475.29|14
1605764420000|2020-11-19 05:40:20|477.3|475.3|477.32|475.32|477.34|475.34|477.27|475.27|26
1605764430000|2020-11-19 05:40:30|477.29|475.29|477.21|475.21|477.32|475.32|477.15|475.15|21
1605764440000|2020-11-19 05:40:40|477.22|475.22|477.34|475.34|477.34|475.34|477.21|475.21|28
1605764450000|2020-11-19 05:40:50|477.28|475.28|477.26|475.26|477.33|475.33|477.23|475.23|20
1605764460000|2020-11-19 05:41:00|477.27|475.27|477.21|475.21|477.31|475.31|477.21|475.21|24
1605764470000|2020-11-19 05:41:10|477.23|475.23|477.22|475.22|477.26|475.26|477.21|475.21|20
1605764480000|2020-11-19 05:41:20|477.23|475.23|477.37|475.37|477.37|475.37|477.23|475.23|30
1605764490000|2020-11-19 05:41:30|477.38|475.38|477.34|475.34|477.39|475.39|477.28|475.28|20
1605764500000|2020-11-19 05:41:40|477.26|475.26|477.3|475.3|477.32|475.32|477.26|475.26|25
1605764510000|2020-11-19 05:41:50|477.31|475.31|477.33|475.33|477.36|475.36|477.25|475.25|25
1605764520000|2020-11-19 05:42:00|477.31|475.31|477.27|475.27|477.35|475.35|477.24|475.24|23
1605764530000|2020-11-19 05:42:10|477.33|475.33|477.34|475.34|477.4|475.4|477.26|475.26|21
1605764540000|2020-11-19 05:42:20|477.32|475.32|477.31|475.31|477.37|475.37|477.31|475.31|6
1605764550000|2020-11-19 05:42:30|477.32|475.32|477.32|475.32|477.36|475.36|477.31|475.31|16
1605764560000|2020-11-19 05:42:40|477.3|475.3|477.31|475.31|477.37|475.37|477.3|475.3|16
1605764570000|2020-11-19 05:42:50|477.3|475.3|477.36|475.36|477.38|475.38|477.3|475.3|22
1605764580000|2020-11-19 05:43:00|477.33|475.33|477.46|475.46|477.46|475.46|477.32|475.32|18
1605764590000|2020-11-19 05:43:10|477.48|475.48|477.42|475.42|477.5|475.5|477.42|475.42|9
1605764600000|2020-11-19 05:43:20|477.43|475.43|477.43|475.43|477.45|475.45|477.42|475.42|11
1605764610000|2020-11-19 05:43:30|477.44|475.44|477.4|475.4|477.44|475.44|477.4|475.4|9
1605764620000|2020-11-19 05:43:40|477.41|475.41|477.36|475.36|477.43|475.43|477.36|475.36|10
1605764630000|2020-11-19 05:43:50|477.37|475.37|477.37|475.37|477.37|475.37|477.37|475.37|1
1605764640000|2020-11-19 05:44:00|477.36|475.36|477.41|475.41|477.48|475.48|477.36|475.36|20
1605764650000|2020-11-19 05:44:10|477.43|475.43|477.42|475.42|477.45|475.45|477.41|475.41|19
1605764660000|2020-11-19 05:44:20|477.46|475.46|477.38|475.38|477.48|475.48|477.38|475.38|24
1605764670000|2020-11-19 05:44:30|477.47|475.47|477.43|475.43|477.48|475.48|477.38|475.38|19
1605764680000|2020-11-19 05:44:40|477.46|475.46|477.44|475.44|477.46|475.46|477.41|475.41|19
1605764690000|2020-11-19 05:44:50|477.43|475.43|477.46|475.46|477.46|475.46|477.4|475.4|25
1605764700000|2020-11-19 05:45:00|477.44|475.44|477.43|475.43|477.47|475.47|477.43|475.43|18
1605764710000|2020-11-19 05:45:10|477.41|475.41|477.36|475.36|477.41|475.41|477.35|475.35|7
1605764720000|2020-11-19 05:45:20|477.35|475.35|477.36|475.36|477.4|475.4|477.35|475.35|10
1605764730000|2020-11-19 05:45:30|477.33|475.33|477.28|475.28|477.33|475.33|477.28|475.28|13
1605764740000|2020-11-19 05:45:40|477.31|475.31|477.29|475.29|477.31|475.31|477.23|475.23|13
1605764750000|2020-11-19 05:45:50|477.27|475.27|477.22|475.22|477.27|475.27|477.22|475.22|5
1605764760000|2020-11-19 05:46:00|477.23|475.23|477.2|475.2|477.27|475.27|477.2|475.2|7
1605764770000|2020-11-19 05:46:10|477.19|475.19|477.01|475.01|477.19|475.19|477.01|475.01|11
1605764780000|2020-11-19 05:46:20|477|475|476.99|474.99|477|475|476.99|474.99|6
1605764790000|2020-11-19 05:46:30|477|475|476.99|474.99|477|475|476.99|474.99|4
1605764800000|2020-11-19 05:46:40|476.97|474.97|476.94|474.94|476.97|474.97|476.94|474.94|2
1605764810000|2020-11-19 05:46:50|476.93|474.93|476.97|474.97|476.98|474.98|476.93|474.93|9
1605764820000|2020-11-19 05:47:00|476.96|474.96|476.99|474.99|477.02|475.02|476.96|474.96|26
1605764830000|2020-11-19 05:47:10|476.98|474.98|477.01|475.01|477.01|475.01|476.98|474.98|15
1605764840000|2020-11-19 05:47:20|477.02|475.02|476.98|474.98|477.02|475.02|476.97|474.97|10
1605764850000|2020-11-19 05:47:30|476.97|474.97|476.98|474.98|476.99|474.99|476.95|474.95|17
1605764860000|2020-11-19 05:47:40|476.96|474.96|476.98|474.98|476.98|474.98|476.96|474.96|5
1605764870000|2020-11-19 05:47:50|476.97|474.97|476.97|474.97|476.97|474.97|476.97|474.97|1
1605764880000|2020-11-19 05:48:00|476.94|474.94|476.76|474.76|476.94|474.94|476.76|474.76|13
1605764890000|2020-11-19 05:48:10|476.75|474.75|476.74|474.74|476.75|474.75|476.72|474.72|12
1605764900000|2020-11-19 05:48:20|476.71|474.71|476.7|474.7|476.72|474.72|476.7|474.7|11
1605764910000|2020-11-19 05:48:30|476.71|474.71|476.7|474.7|476.71|474.71|476.69|474.69|4
1605764920000|2020-11-19 05:48:40|476.69|474.69|476.69|474.69|476.75|474.75|476.68|474.68|24
1605764930000|2020-11-19 05:48:50|476.68|474.68|476.69|474.69|476.75|474.75|476.68|474.68|13
1605764940000|2020-11-19 05:49:00|476.74|474.74|477.05|475.05|477.06|475.06|476.74|474.74|20
1605764950000|2020-11-19 05:49:10|477.06|475.06|477.1|475.1|477.1|475.1|477.06|475.06|14
1605764960000|2020-11-19 05:49:20|477.11|475.11|477.19|475.19|477.19|475.19|477.09|475.09|16
1605764970000|2020-11-19 05:49:30|477.2|475.2|477.31|475.31|477.32|475.32|477.19|475.19|16
1605764980000|2020-11-19 05:49:40|477.33|475.33|477.37|475.37|477.39|475.39|477.29|475.29|26
1605764990000|2020-11-19 05:49:50|477.39|475.39|477.43|475.43|477.43|475.43|477.29|475.29|25
1605765000000|2020-11-19 05:50:00|477.38|475.38|477.39|475.39|477.39|475.39|477.32|475.32|19
1605765010000|2020-11-19 05:50:10|477.38|475.38|477.33|475.33|477.4|475.4|477.33|475.33|20
1605765020000|2020-11-19 05:50:20|477.32|475.32|477.4|475.4|477.42|475.42|477.29|475.29|29
1605765030000|2020-11-19 05:50:30|477.38|475.38|477.37|475.37|477.42|475.42|477.34|475.34|23
1605765040000|2020-11-19 05:50:40|477.35|475.35|477.35|475.35|477.38|475.38|477.34|475.34|18
1605765050000|2020-11-19 05:50:50|477.34|475.34|477.39|475.39|477.48|475.48|477.34|475.34|26
1605765060000|2020-11-19 05:51:00|477.4|475.4|477.36|475.36|477.43|475.43|477.35|475.35|20
1605765070000|2020-11-19 05:51:10|477.37|475.37|477.52|475.52|477.56|475.56|477.37|475.37|27
1605765080000|2020-11-19 05:51:20|477.5|475.5|477.47|475.47|477.55|475.55|477.46|475.46|21
1605765090000|2020-11-19 05:51:30|477.48|475.48|477.56|475.56|477.61|475.61|477.44|475.44|30
1605765100000|2020-11-19 05:51:40|477.54|475.54|477.53|475.53|477.58|475.58|477.42|475.42|15
1605765110000|2020-11-19 05:51:50|477.54|475.54|477.54|475.54|477.56|475.56|477.42|475.42|12
1605765120000|2020-11-19 05:52:00|477.57|475.57|477.4|475.4|477.57|475.57|477.38|475.38|11
1605765130000|2020-11-19 05:52:10|477.41|475.41|477.47|475.47|477.49|475.49|477.41|475.41|32
1605765140000|2020-11-19 05:52:20|477.45|475.45|477.39|475.39|477.45|475.45|477.37|475.37|23
1605765150000|2020-11-19 05:52:30|477.36|475.36|477.37|475.37|477.42|475.42|477.36|475.36|11
1605765160000|2020-11-19 05:52:40|477.38|475.38|477.45|475.45|477.47|475.47|477.38|475.38|24
1605765170000|2020-11-19 05:52:50|477.44|475.44|477.49|475.49|477.51|475.51|477.43|475.43|12
1605765180000|2020-11-19 05:53:00|477.43|475.43|477.44|475.44|477.48|475.48|477.43|475.43|21
1605765190000|2020-11-19 05:53:10|477.46|475.46|477.46|475.46|477.5|475.5|477.4|475.4|22
1605765200000|2020-11-19 05:53:20|477.47|475.47|477.48|475.48|477.48|475.48|477.44|475.44|10
1605765210000|2020-11-19 05:53:30|477.47|475.47|477.51|475.51|477.51|475.51|477.47|475.47|15
1605765220000|2020-11-19 05:53:40|477.5|475.5|477.48|475.48|477.51|475.51|477.46|475.46|18
1605765230000|2020-11-19 05:53:50|477.47|475.47|477.64|475.64|477.64|475.64|477.47|475.47|15
1605765240000|2020-11-19 05:54:00|477.67|475.67|477.69|475.69|477.74|475.74|477.63|475.63|18
1605765250000|2020-11-19 05:54:10|477.64|475.64|477.69|475.69|477.71|475.71|477.64|475.64|15
1605765260000|2020-11-19 05:54:20|477.66|475.66|477.71|475.71|477.71|475.71|477.66|475.66|9
1605765270000|2020-11-19 05:54:30|477.69|475.69|477.66|475.66|477.71|475.71|477.66|475.66|10
1605765280000|2020-11-19 05:54:40|477.65|475.65|477.67|475.67|477.7|475.7|477.65|475.65|8
1605765290000|2020-11-19 05:54:50|477.69|475.69|477.77|475.77|477.77|475.77|477.67|475.67|15
1605765300000|2020-11-19 05:55:00|477.78|475.78|477.68|475.68|477.78|475.78|477.68|475.68|21
1605765310000|2020-11-19 05:55:10|477.73|475.73|477.66|475.66|477.75|475.75|477.66|475.66|21
1605765320000|2020-11-19 05:55:20|477.69|475.69|477.69|475.69|477.72|475.72|477.62|475.62|19
1605765330000|2020-11-19 05:55:30|477.67|475.67|477.71|475.71|477.71|475.71|477.67|475.67|4
1605765340000|2020-11-19 05:55:40|477.68|475.68|477.71|475.71|477.75|475.75|477.64|475.64|18
1605765350000|2020-11-19 05:55:50|477.69|475.69|477.72|475.72|477.74|475.74|477.64|475.64|19
1605765360000|2020-11-19 05:56:00|477.73|475.73|477.77|475.77|477.78|475.78|477.69|475.69|16
1605765370000|2020-11-19 05:56:10|477.78|475.78|477.72|475.72|477.78|475.78|477.67|475.67|27
1605765380000|2020-11-19 05:56:20|477.74|475.74|477.78|475.78|477.8|475.8|477.73|475.73|18
1605765390000|2020-11-19 05:56:30|477.76|475.76|477.79|475.79|477.84|475.84|477.76|475.76|17
1605765400000|2020-11-19 05:56:40|477.78|475.78|477.78|475.78|477.86|475.86|477.77|475.77|17
1605765410000|2020-11-19 05:56:50|477.8|475.8|477.83|475.83|477.87|475.87|477.8|475.8|20
1605765420000|2020-11-19 05:57:00|477.85|475.85|477.87|475.87|477.87|475.87|477.83|475.83|5
1605765430000|2020-11-19 05:57:10|477.86|475.86|477.81|475.81|477.86|475.86|477.81|475.81|7
1605765440000|2020-11-19 05:57:20|477.79|475.79|477.84|475.84|477.86|475.86|477.79|475.79|13
1605765450000|2020-11-19 05:57:30|477.82|475.82|477.91|475.91|477.91|475.91|477.82|475.82|13
1605765460000|2020-11-19 05:57:40|477.92|475.92|477.85|475.85|477.92|475.92|477.82|475.82|11
1605765470000|2020-11-19 05:57:50|477.83|475.83|477.86|475.86|477.87|475.87|477.83|475.83|18
1605765480000|2020-11-19 05:58:00|477.85|475.85|477.94|475.94|477.95|475.95|477.85|475.85|19
1605765490000|2020-11-19 05:58:10|477.95|475.95|477.88|475.88|477.95|475.95|477.88|475.88|21
1605765500000|2020-11-19 05:58:20|477.92|475.92|477.91|475.91|477.92|475.92|477.9|475.9|4
1605765510000|2020-11-19 05:58:30|477.9|475.9|477.8|475.8|477.9|475.9|477.8|475.8|6
1605765520000|2020-11-19 05:58:40|477.79|475.79|477.86|475.86|477.88|475.88|477.78|475.78|11
1605765530000|2020-11-19 05:58:50|477.89|475.89|477.85|475.85|477.9|475.9|477.8|475.8|24
1605765540000|2020-11-19 05:59:00|477.89|475.89|477.82|475.82|477.9|475.9|477.79|475.79|23
1605765550000|2020-11-19 05:59:10|477.86|475.86|477.85|475.85|477.91|475.91|477.81|475.81|26
1605765560000|2020-11-19 05:59:20|477.86|475.86|477.82|475.82|477.88|475.88|477.82|475.82|5
1605765570000|2020-11-19 05:59:30|477.81|475.81|478.11|476.11|478.14|476.14|477.81|475.81|17
1605765580000|2020-11-19 05:59:40|478.12|476.12|478.2|476.2|478.25|476.25|478.11|476.11|21
1605765590000|2020-11-19 05:59:50|478.25|476.25|478.28|476.28|478.3|476.3|478.24|476.24|22
1605765600000|2020-11-19 06:00:00|478.31|476.31|478.45|476.45|478.45|476.45|478.29|476.29|22
1605765610000|2020-11-19 06:00:10|478.46|476.46|478.57|476.57|478.63|476.63|478.46|476.46|25
1605765620000|2020-11-19 06:00:20|478.58|476.58|478.65|476.65|478.65|476.65|478.57|476.57|20
1605765630000|2020-11-19 06:00:30|478.69|476.69|478.66|476.66|478.69|476.69|478.64|476.64|12
1605765640000|2020-11-19 06:00:40|478.64|476.64|478.44|476.44|478.64|476.64|478.44|476.44|22
1605765650000|2020-11-19 06:00:50|478.45|476.45|478.35|476.35|478.49|476.49|478.34|476.34|24
1605765660000|2020-11-19 06:01:00|478.36|476.36|478.37|476.37|478.4|476.4|478.35|476.35|17
1605765670000|2020-11-19 06:01:10|478.38|476.38|478.35|476.35|478.38|476.38|478.35|476.35|5
1605765680000|2020-11-19 06:01:20|478.34|476.34|478.3|476.3|478.34|476.34|478.29|476.29|9
1605765690000|2020-11-19 06:01:30|478.29|476.29|478.24|476.24|478.29|476.29|478.23|476.23|21
1605765700000|2020-11-19 06:01:40|478.23|476.23|478.22|476.22|478.24|476.24|478.22|476.22|10
1605765710000|2020-11-19 06:01:50|478.21|476.21|478.26|476.26|478.26|476.26|478.2|476.2|14
1605765720000|2020-11-19 06:02:00|478.23|476.23|478.23|476.23|478.26|476.26|478.2|476.2|22
1605765730000|2020-11-19 06:02:10|478.25|476.25|478.22|476.22|478.27|476.27|478.21|476.21|15
1605765740000|2020-11-19 06:02:20|478.24|476.24|478.12|476.12|478.24|476.24|478.09|476.09|13
1605765750000|2020-11-19 06:02:30|478.13|476.13|478.05|476.05|478.13|476.13|478.05|476.05|13
1605765760000|2020-11-19 06:02:40|478.07|476.07|478.04|476.04|478.07|476.07|478.03|476.03|9
1605765770000|2020-11-19 06:02:50|478.06|476.06|478.01|476.01|478.06|476.06|477.99|475.99|7
1605765780000|2020-11-19 06:03:00|478.02|476.02|477.95|475.95|478.02|476.02|477.95|475.95|11
1605765790000|2020-11-19 06:03:10|477.96|475.96|477.96|475.96|477.98|475.98|477.95|475.95|9
1605765800000|2020-11-19 06:03:20|477.9|475.9|477.85|475.85|477.9|475.9|477.83|475.83|10
1605765810000|2020-11-19 06:03:30|477.84|475.84|477.88|475.88|477.88|475.88|477.84|475.84|8
1605765820000|2020-11-19 06:03:40|477.87|475.87|477.84|475.84|477.87|475.87|477.82|475.82|7
1605765830000|2020-11-19 06:03:50|477.8|475.8|477.63|475.63|477.8|475.8|477.6|475.6|15
1605765840000|2020-11-19 06:04:00|477.62|475.62|477.59|475.59|477.63|475.63|477.58|475.58|10
1605765850000|2020-11-19 06:04:10|477.57|475.57|477.68|475.68|477.69|475.69|477.57|475.57|6
1605765860000|2020-11-19 06:04:20|477.73|475.73|477.85|475.85|477.86|475.86|477.73|475.73|12
1605765870000|2020-11-19 06:04:30|477.86|475.86|477.89|475.89|477.9|475.9|477.84|475.84|15
1605765880000|2020-11-19 06:04:40|477.9|475.9|477.94|475.94|477.94|475.94|477.88|475.88|7
1605765890000|2020-11-19 06:04:50|477.93|475.93|477.85|475.85|477.93|475.93|477.84|475.84|8
1605765900000|2020-11-19 06:05:00|477.84|475.84|477.87|475.87|477.87|475.87|477.8|475.8|11
1605765910000|2020-11-19 06:05:10|477.88|475.88|477.89|475.89|477.93|475.93|477.87|475.87|9
1605765920000|2020-11-19 06:05:20|477.9|475.9|477.93|475.93|477.94|475.94|477.88|475.88|11
1605765930000|2020-11-19 06:05:30|477.9|475.9|477.9|475.9|477.91|475.91|477.85|475.85|11
1605765940000|2020-11-19 06:05:40|477.89|475.89|477.8|475.8|478.03|476.03|477.8|475.8|18
1605765950000|2020-11-19 06:05:50|477.78|475.78|477.85|475.85|478.02|476.02|477.77|475.77|24
1605765960000|2020-11-19 06:06:00|477.84|475.84|477.84|475.84|477.84|475.84|477.83|475.83|3
1605765970000|2020-11-19 06:06:10|477.85|475.85|477.81|475.81|477.85|475.85|477.75|475.75|12
1605765980000|2020-11-19 06:06:20|477.8|475.8|477.74|475.74|477.84|475.84|477.74|475.74|22
1605765990000|2020-11-19 06:06:30|477.75|475.75|477.79|475.79|477.8|475.8|477.74|475.74|13
1605766000000|2020-11-19 06:06:40|477.78|475.78|477.9|475.9|477.9|475.9|477.78|475.78|11
1605766010000|2020-11-19 06:06:50|477.86|475.86|477.79|475.79|477.86|475.86|477.78|475.78|7
1605766020000|2020-11-19 06:07:00|477.78|475.78|477.77|475.77|477.8|475.8|477.77|475.77|8
1605766030000|2020-11-19 06:07:10|477.78|475.78|477.72|475.72|477.8|475.8|477.72|475.72|8
1605766040000|2020-11-19 06:07:20|477.69|475.69|477.75|475.75|477.77|475.77|477.69|475.69|18
1605766050000|2020-11-19 06:07:30|477.74|475.74|477.74|475.74|477.76|475.76|477.74|475.74|6
1605766060000|2020-11-19 06:07:40|477.73|475.73|477.72|475.72|477.73|475.73|477.69|475.69|15
1605766070000|2020-11-19 06:07:50|477.71|475.71|477.58|475.58|477.71|475.71|477.56|475.56|18
1605766080000|2020-11-19 06:08:00|477.59|475.59|477.51|475.51|477.63|475.63|477.51|475.51|22
1605766090000|2020-11-19 06:08:10|477.52|475.52|477.5|475.5|477.52|475.52|477.48|475.48|16
1605766100000|2020-11-19 06:08:20|477.51|475.51|477.47|475.47|477.51|475.51|477.47|475.47|14
1605766110000|2020-11-19 06:08:30|477.46|475.46|477.41|475.41|477.5|475.5|477.41|475.41|20
1605766120000|2020-11-19 06:08:40|477.39|475.39|477.37|475.37|477.46|475.46|477.37|475.37|20
1605766130000|2020-11-19 06:08:50|477.38|475.38|477.4|475.4|477.41|475.41|477.38|475.38|18
1605766140000|2020-11-19 06:09:00|477.43|475.43|477.46|475.46|477.58|475.58|477.43|475.43|20
1605766150000|2020-11-19 06:09:10|477.48|475.48|477.45|475.45|477.48|475.48|477.43|475.43|12
1605766160000|2020-11-19 06:09:20|477.44|475.44|477.47|475.47|477.5|475.5|477.44|475.44|9
1605766170000|2020-11-19 06:09:30|477.5|475.5|477.48|475.48|477.5|475.5|477.48|475.48|3
1605766180000|2020-11-19 06:09:40|477.49|475.49|477.49|475.49|477.54|475.54|477.49|475.49|14
1605766190000|2020-11-19 06:09:50|477.5|475.5|477.49|475.49|477.51|475.51|477.49|475.49|6
1605766200000|2020-11-19 06:10:00|477.48|475.48|477.48|475.48|477.48|475.48|477.48|475.48|1
1605766220000|2020-11-19 06:10:20|477.44|475.44|477.36|475.36|477.44|475.44|477.36|475.36|4
1605766230000|2020-11-19 06:10:30|477.35|475.35|477.31|475.31|477.36|475.36|477.3|475.3|19
1605766240000|2020-11-19 06:10:40|477.32|475.32|477.34|475.34|477.36|475.36|477.31|475.31|9
1605766250000|2020-11-19 06:10:50|477.32|475.32|477.33|475.33|477.35|475.35|477.29|475.29|18
1605766260000|2020-11-19 06:11:00|477.32|475.32|477.31|475.31|477.33|475.33|477.28|475.28|12
1605766270000|2020-11-19 06:11:10|477.3|475.3|477.31|475.31|477.31|475.31|477.27|475.27|13
1605766280000|2020-11-19 06:11:20|477.3|475.3|477.31|475.31|477.32|475.32|477.29|475.29|6
1605766290000|2020-11-19 06:11:30|477.32|475.32|477.29|475.29|477.32|475.32|477.28|475.28|20
1605766300000|2020-11-19 06:11:40|477.3|475.3|477.3|475.3|477.33|475.33|477.29|475.29|20
1605766310000|2020-11-19 06:11:50|477.31|475.31|477.32|475.32|477.32|475.32|477.3|475.3|14
1605766320000|2020-11-19 06:12:00|477.31|475.31|477.49|475.49|477.49|475.49|477.31|475.31|21
1605766330000|2020-11-19 06:12:10|477.48|475.48|477.52|475.52|477.54|475.54|477.43|475.43|21
1605766340000|2020-11-19 06:12:20|477.5|475.5|477.46|475.46|477.53|475.53|477.46|475.46|20
1605766350000|2020-11-19 06:12:30|477.45|475.45|477.58|475.58|477.58|475.58|477.45|475.45|16
1605766360000|2020-11-19 06:12:40|477.59|475.59|477.55|475.55|477.62|475.62|477.55|475.55|12
1605766370000|2020-11-19 06:12:50|477.56|475.56|477.56|475.56|477.56|475.56|477.56|475.56|1
1605766380000|2020-11-19 06:13:00|477.54|475.54|477.58|475.58|477.59|475.59|477.54|475.54|7
1605766390000|2020-11-19 06:13:10|477.57|475.57|477.56|475.56|477.57|475.57|477.56|475.56|2
1605766400000|2020-11-19 06:13:20|477.55|475.55|477.44|475.44|477.55|475.55|477.44|475.44|18
1605766410000|2020-11-19 06:13:30|477.4|475.4|477.34|475.34|477.4|475.4|477.32|475.32|10
1605766420000|2020-11-19 06:13:40|477.27|475.27|477.23|475.23|477.27|475.27|477.23|475.23|5
1605766430000|2020-11-19 06:13:50|477.22|475.22|477.26|475.26|477.27|475.27|477.2|475.2|9
1605766440000|2020-11-19 06:14:00|477.25|475.25|477.21|475.21|477.26|475.26|477.21|475.21|14
1605766450000|2020-11-19 06:14:10|477.22|475.22|477.22|475.22|477.25|475.25|477.21|475.21|8
1605766460000|2020-11-19 06:14:20|477.21|475.21|477.2|475.2|477.26|475.26|477.19|475.19|12
1605766470000|2020-11-19 06:14:30|477.19|475.19|477.23|475.23|477.26|475.26|477.19|475.19|9
1605766480000|2020-11-19 06:14:40|477.27|475.27|477.26|475.26|477.29|475.29|477.24|475.24|9
1605766490000|2020-11-19 06:14:50|477.25|475.25|477.24|475.24|477.25|475.25|477.23|475.23|6
1605766500000|2020-11-19 06:15:00|477.26|475.26|477.24|475.24|477.26|475.26|477.22|475.22|6
1605766510000|2020-11-19 06:15:10|477.23|475.23|477.23|475.23|477.23|475.23|477.23|475.23|1
1605766520000|2020-11-19 06:15:20|477.25|475.25|477.27|475.27|477.27|475.27|477.25|475.25|6
1605766530000|2020-11-19 06:15:30|477.26|475.26|477.27|475.27|477.29|475.29|477.26|475.26|13
1605766540000|2020-11-19 06:15:40|477.29|475.29|477.41|475.41|477.41|475.41|477.28|475.28|15
1605766550000|2020-11-19 06:15:50|477.39|475.39|477.42|475.42|477.44|475.44|477.39|475.39|9
1605766560000|2020-11-19 06:16:00|477.44|475.44|477.42|475.42|477.48|475.48|477.42|475.42|11
1605766570000|2020-11-19 06:16:10|477.41|475.41|477.41|475.41|477.45|475.45|477.38|475.38|20
1605766580000|2020-11-19 06:16:20|477.42|475.42|477.43|475.43|477.45|475.45|477.4|475.4|20
1605766590000|2020-11-19 06:16:30|477.42|475.42|477.39|475.39|477.43|475.43|477.39|475.39|21
1605766600000|2020-11-19 06:16:40|477.43|475.43|477.33|475.33|477.43|475.43|477.33|475.33|16
1605766610000|2020-11-19 06:16:50|477.32|475.32|477.32|475.32|477.33|475.33|477.29|475.29|13
1605766620000|2020-11-19 06:17:00|477.31|475.31|477.32|475.32|477.32|475.32|477.31|475.31|6
1605766630000|2020-11-19 06:17:10|477.31|475.31|477.34|475.34|477.34|475.34|477.31|475.31|7
1605766640000|2020-11-19 06:17:20|477.35|475.35|477.35|475.35|477.37|475.37|477.3|475.3|8
1605766650000|2020-11-19 06:17:30|477.34|475.34|477.35|475.35|477.37|475.37|477.32|475.32|9
1605766660000|2020-11-19 06:17:40|477.34|475.34|477.34|475.34|477.34|475.34|477.33|475.33|15
1605766670000|2020-11-19 06:17:50|477.33|475.33|477.27|475.27|477.33|475.33|477.27|475.27|8
1605766720000|2020-11-19 06:18:40|477.23|475.23|477.23|475.23|477.23|475.23|477.22|475.22|7
1605766730000|2020-11-19 06:18:50|477.24|475.24|477.23|475.23|477.24|475.24|477.23|475.23|6
1605766740000|2020-11-19 06:19:00|477.24|475.24|477.26|475.26|477.26|475.26|477.23|475.23|4
1605766750000|2020-11-19 06:19:10|477.27|475.27|477.24|475.24|477.27|475.27|477.24|475.24|3
1605766760000|2020-11-19 06:19:20|477.23|475.23|477.09|475.09|477.24|475.24|477.06|475.06|17
1605766770000|2020-11-19 06:19:30|477.1|475.1|476.79|474.79|477.1|475.1|476.72|474.72|24
1605766780000|2020-11-19 06:19:40|476.78|474.78|476.76|474.76|476.92|474.92|476.76|474.76|18
1605766790000|2020-11-19 06:19:50|476.72|474.72|476.65|474.65|476.72|474.72|476.63|474.63|12
1605766800000|2020-11-19 06:20:00|476.64|474.64|476.47|474.47|476.64|474.64|476.25|474.25|19
1605766810000|2020-11-19 06:20:10|476.45|474.45|476.35|474.35|476.46|474.46|476.26|474.26|27
1605766820000|2020-11-19 06:20:20|476.33|474.33|476.33|474.33|476.4|474.4|476.33|474.33|25
1605766830000|2020-11-19 06:20:30|476.34|474.34|476.3|474.3|476.37|474.37|476.3|474.3|14
1605766840000|2020-11-19 06:20:40|476.29|474.29|476.32|474.32|476.39|474.39|476.29|474.29|23
1605766850000|2020-11-19 06:20:50|476.31|474.31|476.26|474.26|476.33|474.33|476.26|474.26|22
1605766860000|2020-11-19 06:21:00|476.27|474.27|476.23|474.23|476.27|474.27|476.22|474.22|17
1605766870000|2020-11-19 06:21:10|476.21|474.21|476.28|474.28|476.28|474.28|476.2|474.2|20
1605766880000|2020-11-19 06:21:20|476.29|474.29|476.34|474.34|476.37|474.37|476.29|474.29|19
1605766890000|2020-11-19 06:21:30|476.27|474.27|476.3|474.3|476.35|474.35|476.25|474.25|21
1605766900000|2020-11-19 06:21:40|476.29|474.29|476.33|474.33|476.33|474.33|476.27|474.27|13
1605766910000|2020-11-19 06:21:50|476.34|474.34|476.35|474.35|476.35|474.35|476.31|474.31|9
1605766920000|2020-11-19 06:22:00|476.36|474.36|476.4|474.4|476.4|474.4|476.35|474.35|8
1605766930000|2020-11-19 06:22:10|476.39|474.39|476.6|474.6|476.61|474.61|476.39|474.39|15
1605766940000|2020-11-19 06:22:20|476.61|474.61|476.6|474.6|476.67|474.67|476.55|474.55|17
1605766950000|2020-11-19 06:22:30|476.61|474.61|476.68|474.68|476.7|474.7|476.58|474.58|17
1605766960000|2020-11-19 06:22:40|476.69|474.69|476.6|474.6|476.7|474.7|476.59|474.59|24
1605766970000|2020-11-19 06:22:50|476.59|474.59|476.53|474.53|476.62|474.62|476.52|474.52|15
1605766980000|2020-11-19 06:23:00|476.54|474.54|476.5|474.5|476.54|474.54|476.49|474.49|17
1605766990000|2020-11-19 06:23:10|476.51|474.51|476.52|474.52|476.53|474.53|476.48|474.48|12
1605767000000|2020-11-19 06:23:20|476.51|474.51|476.53|474.53|476.58|474.58|476.51|474.51|16
1605767010000|2020-11-19 06:23:30|476.54|474.54|476.51|474.51|476.56|474.56|476.51|474.51|17
1605767020000|2020-11-19 06:23:40|476.52|474.52|476.51|474.51|476.54|474.54|476.51|474.51|9
1605767030000|2020-11-19 06:23:50|476.52|474.52|476.51|474.51|476.52|474.52|476.47|474.47|8
1605767040000|2020-11-19 06:24:00|476.5|474.5|476.46|474.46|476.51|474.51|476.46|474.46|13
1605767050000|2020-11-19 06:24:10|476.42|474.42|476.32|474.32|476.42|474.42|476.31|474.31|10
1605767060000|2020-11-19 06:24:20|476.31|474.31|476.21|474.21|476.35|474.35|476.21|474.21|20
1605767070000|2020-11-19 06:24:30|476.22|474.22|476.22|474.22|476.29|474.29|476.2|474.2|18
1605767080000|2020-11-19 06:24:40|476.21|474.21|476.28|474.28|476.28|474.28|476.18|474.18|14
1605767090000|2020-11-19 06:24:50|476.27|474.27|476.22|474.22|476.3|474.3|476.2|474.2|20
1605767100000|2020-11-19 06:25:00|476.2|474.2|476.23|474.23|476.25|474.25|476.2|474.2|12
1605767110000|2020-11-19 06:25:10|476.25|474.25|476.26|474.26|476.26|474.26|476.22|474.22|14
1605767120000|2020-11-19 06:25:20|476.25|474.25|476.27|474.27|476.28|474.28|476.22|474.22|18
1605767130000|2020-11-19 06:25:30|476.28|474.28|476.27|474.27|476.28|474.28|476.25|474.25|8
1605767140000|2020-11-19 06:25:40|476.28|474.28|476.29|474.29|476.33|474.33|476.27|474.27|12
1605767150000|2020-11-19 06:25:50|476.28|474.28|476.07|474.07|476.3|474.3|476.07|474.07|20
1605767160000|2020-11-19 06:26:00|476.08|474.08|476.15|474.15|476.2|474.2|476.05|474.05|17
1605767170000|2020-11-19 06:26:10|476.12|474.12|476.4|474.4|476.4|474.4|476.11|474.11|18
1605767180000|2020-11-19 06:26:20|476.39|474.39|476.39|474.39|476.41|474.41|476.35|474.35|15
1605767190000|2020-11-19 06:26:30|476.36|474.36|476.58|474.58|476.58|474.58|476.36|474.36|21
1605767200000|2020-11-19 06:26:40|476.59|474.59|476.57|474.57|476.61|474.61|476.52|474.52|24
1605767210000|2020-11-19 06:26:50|476.56|474.56|476.54|474.54|476.57|474.57|476.54|474.54|12
1605767220000|2020-11-19 06:27:00|476.53|474.53|476.17|474.17|476.53|474.53|476.14|474.14|29
1605767230000|2020-11-19 06:27:10|476.16|474.16|476.18|474.18|476.24|474.24|476.14|474.14|17
1605767240000|2020-11-19 06:27:20|476.2|474.2|476.2|474.2|476.21|474.21|476.17|474.17|15
1605767250000|2020-11-19 06:27:30|476.19|474.19|476.07|474.07|476.22|474.22|476.03|474.03|25
1605767260000|2020-11-19 06:27:40|476.05|474.05|475.96|473.96|476.05|474.05|475.92|473.92|20
1605767270000|2020-11-19 06:27:50|475.97|473.97|475.87|473.87|475.99|473.99|475.87|473.87|16
1605767280000|2020-11-19 06:28:00|475.86|473.86|475.61|473.61|475.86|473.86|475.59|473.59|27
1605767290000|2020-11-19 06:28:10|475.62|473.62|475.59|473.59|475.62|473.62|475.57|473.57|24
1605767300000|2020-11-19 06:28:20|475.61|473.61|475.56|473.56|475.61|473.61|475.55|473.55|16
1605767310000|2020-11-19 06:28:30|475.57|473.57|475.6|473.6|475.67|473.67|475.55|473.55|24
1605767320000|2020-11-19 06:28:40|475.66|473.66|475.64|473.64|475.7|473.7|475.58|473.58|28
1605767330000|2020-11-19 06:28:50|475.65|473.65|475.61|473.61|475.68|473.68|475.58|473.58|24
1605767340000|2020-11-19 06:29:00|475.62|473.62|475.62|473.62|475.64|473.64|475.57|473.57|20
1605767350000|2020-11-19 06:29:10|475.59|473.59|475.6|473.6|475.67|473.67|475.58|473.58|22
1605767360000|2020-11-19 06:29:20|475.59|473.59|475.56|473.56|475.59|473.59|475.54|473.54|18
1605767370000|2020-11-19 06:29:30|475.54|473.54|475.27|473.27|475.54|473.54|475.22|473.22|25
1605767380000|2020-11-19 06:29:40|475.3|473.3|475.45|473.45|475.46|473.46|475.3|473.3|15
1605767390000|2020-11-19 06:29:50|475.46|473.46|475.42|473.42|475.47|473.47|475.39|473.39|16
1605767400000|2020-11-19 06:30:00|475.41|473.41|475.61|473.61|475.61|473.61|475.41|473.41|16
1605767410000|2020-11-19 06:30:10|475.73|473.73|475.78|473.78|475.8|473.8|475.69|473.69|25
1605767420000|2020-11-19 06:30:20|475.81|473.81|475.99|473.99|476.05|474.05|475.8|473.8|26
1605767430000|2020-11-19 06:30:30|476.04|474.04|475.98|473.98|476.04|474.04|475.92|473.92|16
1605767440000|2020-11-19 06:30:40|475.96|473.96|475.77|473.77|475.96|473.96|475.77|473.77|16
1605767450000|2020-11-19 06:30:50|475.76|473.76|475.69|473.69|475.76|473.76|475.65|473.65|25
1605767460000|2020-11-19 06:31:00|475.7|473.7|475.73|473.73|475.73|473.73|475.7|473.7|10
1605767470000|2020-11-19 06:31:10|475.71|473.71|475.51|473.51|475.71|473.71|475.51|473.51|9
1605767480000|2020-11-19 06:31:20|475.5|473.5|474.31|472.31|475.51|473.51|474.18|472.18|26
1605767490000|2020-11-19 06:31:30|474.41|472.41|474.56|472.56|474.64|472.64|474.41|472.41|30
1605767500000|2020-11-19 06:31:40|474.52|472.52|474.46|472.46|474.69|472.69|474.46|472.46|33
1605767510000|2020-11-19 06:31:50|474.49|472.49|474.46|472.46|474.62|472.62|474.35|472.35|30
1605767520000|2020-11-19 06:32:00|474.47|472.47|474.29|472.29|474.56|472.56|474.21|472.21|28
1605767530000|2020-11-19 06:32:10|474.33|472.33|474.49|472.49|474.54|472.54|474.29|472.29|33
1605767540000|2020-11-19 06:32:20|474.47|472.47|474.23|472.23|474.47|472.47|474.22|472.22|19
1605767550000|2020-11-19 06:32:30|474.24|472.24|474.49|472.49|474.49|472.49|474.22|472.22|31
1605767560000|2020-11-19 06:32:40|474.55|472.55|474.48|472.48|474.57|472.57|474.36|472.36|29
1605767570000|2020-11-19 06:32:50|474.53|472.53|474.6|472.6|474.65|472.65|474.53|472.53|18
1605767580000|2020-11-19 06:33:00|474.62|472.62|474.7|472.7|474.72|472.72|474.62|472.62|18
1605767590000|2020-11-19 06:33:10|474.69|472.69|474.65|472.65|474.74|472.74|474.65|472.65|18
1605767600000|2020-11-19 06:33:20|474.69|472.69|474.63|472.63|474.69|472.69|474.48|472.48|28
1605767610000|2020-11-19 06:33:30|474.6|472.6|474.67|472.67|474.69|472.69|474.6|472.6|9
1605767620000|2020-11-19 06:33:40|474.65|472.65|474.67|472.67|474.67|472.67|474.53|472.53|16
1605767630000|2020-11-19 06:33:50|474.57|472.57|474.74|472.74|474.74|472.74|474.53|472.53|20
1605767640000|2020-11-19 06:34:00|474.72|472.72|474.61|472.61|474.73|472.73|474.55|472.55|21
1605767650000|2020-11-19 06:34:10|474.6|472.6|474.61|472.61|474.63|472.63|474.57|472.57|22
1605767660000|2020-11-19 06:34:20|474.62|472.62|474.45|472.45|474.64|472.64|474.45|472.45|25
1605767670000|2020-11-19 06:34:30|474.44|472.44|473.95|471.95|474.44|472.44|473.92|471.92|19
1605767680000|2020-11-19 06:34:40|473.94|471.94|474.16|472.16|474.17|472.17|473.94|471.94|26
1605767690000|2020-11-19 06:34:50|474.17|472.17|474.2|472.2|474.25|472.25|474.17|472.17|21
1605767700000|2020-11-19 06:35:00|474.18|472.18|474.24|472.24|474.24|472.24|474.15|472.15|18
1605767710000|2020-11-19 06:35:10|474.23|472.23|474.52|472.52|474.58|472.58|474.21|472.21|17
1605767720000|2020-11-19 06:35:20|474.53|472.53|474.7|472.7|474.78|472.78|474.47|472.47|28
1605767730000|2020-11-19 06:35:30|474.73|472.73|474.72|472.72|474.85|472.85|474.69|472.69|17
1605767740000|2020-11-19 06:35:40|474.81|472.81|474.83|472.83|474.89|472.89|474.72|472.72|20
1605767750000|2020-11-19 06:35:50|474.85|472.85|474.94|472.94|475.01|473.01|474.85|472.85|28
1605767760000|2020-11-19 06:36:00|474.89|472.89|474.69|472.69|474.94|472.94|474.63|472.63|25
1605767770000|2020-11-19 06:36:10|474.7|472.7|474.75|472.75|474.77|472.77|474.69|472.69|19
1605767780000|2020-11-19 06:36:20|474.74|472.74|474.77|472.77|474.77|472.77|474.71|472.71|15
1605767790000|2020-11-19 06:36:30|474.8|472.8|474.8|472.8|474.87|472.87|474.8|472.8|13
1605767800000|2020-11-19 06:36:40|474.83|472.83|474.81|472.81|474.87|472.87|474.81|472.81|6
1605767810000|2020-11-19 06:36:50|474.85|472.85|474.8|472.8|474.85|472.85|474.67|472.67|17
1605767820000|2020-11-19 06:37:00|474.81|472.81|474.75|472.75|474.87|472.87|474.75|472.75|18
1605767830000|2020-11-19 06:37:10|474.74|472.74|474.79|472.79|474.85|472.85|474.74|472.74|17
1605767840000|2020-11-19 06:37:20|474.78|472.78|474.81|472.81|474.83|472.83|474.76|472.76|17
1605767850000|2020-11-19 06:37:30|474.87|472.87|474.78|472.78|474.89|472.89|474.78|472.78|24
1605767860000|2020-11-19 06:37:40|474.79|472.79|474.79|472.79|474.82|472.82|474.74|472.74|15
1605767870000|2020-11-19 06:37:50|474.76|472.76|474.89|472.89|474.89|472.89|474.76|472.76|23
1605767880000|2020-11-19 06:38:00|474.83|472.83|474.78|472.78|474.87|472.87|474.78|472.78|14
1605767890000|2020-11-19 06:38:10|474.79|472.79|474.76|472.76|474.79|472.79|474.74|472.74|16
1605767900000|2020-11-19 06:38:20|474.78|472.78|474.8|472.8|474.84|472.84|474.76|472.76|12
1605767910000|2020-11-19 06:38:30|474.79|472.79|474.74|472.74|474.8|472.8|474.74|472.74|10
1605767920000|2020-11-19 06:38:40|474.73|472.73|474.65|472.65|474.74|472.74|474.63|472.63|16
1605767930000|2020-11-19 06:38:50|474.66|472.66|474.75|472.75|474.76|472.76|474.65|472.65|18
1605767940000|2020-11-19 06:39:00|474.76|472.76|474.86|472.86|474.86|472.86|474.7|472.7|19
1605767950000|2020-11-19 06:39:10|474.88|472.88|474.86|472.86|474.88|472.88|474.82|472.82|11
1605767960000|2020-11-19 06:39:20|474.83|472.83|474.91|472.91|474.96|472.96|474.83|472.83|15
1605767970000|2020-11-19 06:39:30|474.89|472.89|474.87|472.87|474.95|472.95|474.87|472.87|14
1605767980000|2020-11-19 06:39:40|474.85|472.85|474.72|472.72|474.88|472.88|474.72|472.72|13
1605767990000|2020-11-19 06:39:50|474.67|472.67|474.56|472.56|474.7|472.7|474.56|472.56|9
1605768000000|2020-11-19 06:40:00|474.57|472.57|474.59|472.59|474.59|472.59|474.56|472.56|4
1605768010000|2020-11-19 06:40:10|474.58|472.58|474.67|472.67|474.7|472.7|474.56|472.56|8
1605768020000|2020-11-19 06:40:20|474.72|472.72|474.7|472.7|474.72|472.72|474.69|472.69|10
1605768030000|2020-11-19 06:40:30|474.68|472.68|474.65|472.65|474.72|472.72|474.64|472.64|8
1605768040000|2020-11-19 06:40:40|474.64|472.64|474.61|472.61|474.64|472.64|474.61|472.61|2
1605768050000|2020-11-19 06:40:50|474.62|472.62|474.62|472.62|474.64|472.64|474.56|472.56|13
1605768060000|2020-11-19 06:41:00|474.63|472.63|474.63|472.63|474.64|472.64|474.63|472.63|3
1605768070000|2020-11-19 06:41:10|474.64|472.64|474.62|472.62|474.64|472.64|474.6|472.6|14
1605768080000|2020-11-19 06:41:20|474.65|472.65|474.65|472.65|474.67|472.67|474.63|472.63|11
1605768090000|2020-11-19 06:41:30|474.64|472.64|474.63|472.63|474.65|472.65|474.63|472.63|13
1605768100000|2020-11-19 06:41:40|474.62|472.62|474.54|472.54|474.64|472.64|474.54|472.54|14
1605768110000|2020-11-19 06:41:50|474.56|472.56|474.64|472.64|474.66|472.66|474.54|472.54|16
1605768120000|2020-11-19 06:42:00|474.65|472.65|474.64|472.64|474.66|472.66|474.62|472.62|16
1605768130000|2020-11-19 06:42:10|474.65|472.65|474.89|472.89|474.9|472.9|474.64|472.64|16
1605768140000|2020-11-19 06:42:20|474.95|472.95|474.76|472.76|474.96|472.96|474.76|472.76|31
1605768150000|2020-11-19 06:42:30|474.71|472.71|474.75|472.75|474.77|472.77|474.7|472.7|23
1605768160000|2020-11-19 06:42:40|474.76|472.76|474.74|472.74|474.84|472.84|474.74|472.74|24
1605768170000|2020-11-19 06:42:50|474.75|472.75|474.8|472.8|474.85|472.85|474.74|472.74|19
1605768180000|2020-11-19 06:43:00|474.82|472.82|474.85|472.85|474.89|472.89|474.8|472.8|20
1605768190000|2020-11-19 06:43:10|474.76|472.76|474.81|472.81|474.88|472.88|474.76|472.76|18
1605768200000|2020-11-19 06:43:20|474.86|472.86|474.9|472.9|474.95|472.95|474.8|472.8|25
1605768210000|2020-11-19 06:43:30|474.89|472.89|474.77|472.77|474.89|472.89|474.74|472.74|17
1605768220000|2020-11-19 06:43:40|474.78|472.78|474.71|472.71|474.79|472.79|474.69|472.69|17
1605768230000|2020-11-19 06:43:50|474.69|472.69|474.45|472.45|474.69|472.69|474.45|472.45|15
1605768240000|2020-11-19 06:44:00|474.46|472.46|474.38|472.38|474.5|472.5|474.31|472.31|19
1605768250000|2020-11-19 06:44:10|474.37|472.37|474.31|472.31|474.38|472.38|474.31|472.31|13
1605768260000|2020-11-19 06:44:20|474.32|472.32|474.3|472.3|474.32|472.32|474.3|472.3|4
1605768270000|2020-11-19 06:44:30|474.32|472.32|474.07|472.07|474.32|472.32|474.07|472.07|18
1605768280000|2020-11-19 06:44:40|474.06|472.06|473.89|471.89|474.08|472.08|473.44|471.44|26
1605768290000|2020-11-19 06:44:50|473.86|471.86|473.7|471.7|473.86|471.86|473.7|471.7|28
1605768300000|2020-11-19 06:45:00|473.72|471.72|473.66|471.66|473.72|471.72|473.62|471.62|19
1605768310000|2020-11-19 06:45:10|473.65|471.65|473.54|471.54|473.65|471.65|473.52|471.52|11
1605768320000|2020-11-19 06:45:20|473.52|471.52|473.46|471.46|473.54|471.54|473.44|471.44|21
1605768330000|2020-11-19 06:45:30|473.47|471.47|473.43|471.43|473.47|471.47|473.37|471.37|15
1605768340000|2020-11-19 06:45:40|473.42|471.42|473.4|471.4|473.42|471.42|473.36|471.36|13
1605768350000|2020-11-19 06:45:50|473.41|471.41|473.39|471.39|473.44|471.44|473.34|471.34|16
1605768360000|2020-11-19 06:46:00|473.41|471.41|473.72|471.72|473.72|471.72|473.39|471.39|23
1605768370000|2020-11-19 06:46:10|473.79|471.79|473.86|471.86|473.94|471.94|473.77|471.77|21
1605768380000|2020-11-19 06:46:20|473.94|471.94|473.89|471.89|473.97|471.97|473.87|471.87|24
1605768390000|2020-11-19 06:46:30|473.94|471.94|473.98|471.98|474.01|472.01|473.85|471.85|24
1605768400000|2020-11-19 06:46:40|474.01|472.01|474.13|472.13|474.19|472.19|473.99|471.99|25
1605768410000|2020-11-19 06:46:50|474.09|472.09|474.21|472.21|474.21|472.21|474.09|472.09|17
1605768420000|2020-11-19 06:47:00|474.13|472.13|474.09|472.09|474.2|472.2|474.06|472.06|22
1605768430000|2020-11-19 06:47:10|474.07|472.07|474.17|472.17|474.21|472.21|474.07|472.07|15
1605768440000|2020-11-19 06:47:20|474.19|472.19|474.4|472.4|474.44|472.44|474.19|472.19|21
1605768450000|2020-11-19 06:47:30|474.41|472.41|474.47|472.47|474.48|472.48|474.4|472.4|14
1605768460000|2020-11-19 06:47:40|474.46|472.46|474.36|472.36|474.47|472.47|474.31|472.31|19
1605768470000|2020-11-19 06:47:50|474.43|472.43|474.34|472.34|474.44|472.44|474.26|472.26|18
1605768480000|2020-11-19 06:48:00|474.36|472.36|474.48|472.48|474.49|472.49|474.33|472.33|17
1605768490000|2020-11-19 06:48:10|474.47|472.47|474.51|472.51|474.54|472.54|474.4|472.4|14
1605768500000|2020-11-19 06:48:20|474.52|472.52|474.6|472.6|474.65|472.65|474.52|472.52|18
1605768510000|2020-11-19 06:48:30|474.57|472.57|474.64|472.64|474.68|472.68|474.57|472.57|17
1605768520000|2020-11-19 06:48:40|474.66|472.66|474.79|472.79|474.79|472.79|474.64|472.64|15
1605768530000|2020-11-19 06:48:50|474.77|472.77|474.8|472.8|474.8|472.8|474.76|472.76|9
1605768540000|2020-11-19 06:49:00|474.81|472.81|474.84|472.84|474.96|472.96|474.79|472.79|22
1605768550000|2020-11-19 06:49:10|474.89|472.89|474.98|472.98|475|473|474.87|472.87|10
1605768560000|2020-11-19 06:49:20|474.96|472.96|474.7|472.7|474.98|472.98|474.69|472.69|21
1605768570000|2020-11-19 06:49:30|474.71|472.71|474.66|472.66|474.71|472.71|474.64|472.64|9
1605768580000|2020-11-19 06:49:40|474.64|472.64|474.64|472.64|474.64|472.64|474.64|472.64|1
1605768590000|2020-11-19 06:49:50|474.6|472.6|474.65|472.65|474.7|472.7|474.6|472.6|12
1605768600000|2020-11-19 06:50:00|474.66|472.66|474.66|472.66|474.66|472.66|474.63|472.63|25
1605768610000|2020-11-19 06:50:10|474.65|472.65|474.65|472.65|474.65|472.65|474.63|472.63|13
1605768620000|2020-11-19 06:50:20|474.71|472.71|474.75|472.75|474.75|472.75|474.69|472.69|20
1605768630000|2020-11-19 06:50:30|474.76|472.76|474.67|472.67|474.76|472.76|474.63|472.63|27
1605768640000|2020-11-19 06:50:40|474.65|472.65|474.59|472.59|474.65|472.65|474.57|472.57|11
1605768650000|2020-11-19 06:50:50|474.6|472.6|474.58|472.58|474.63|472.63|474.54|472.54|17
1605768660000|2020-11-19 06:51:00|474.57|472.57|474.55|472.55|474.58|472.58|474.55|472.55|5
1605768670000|2020-11-19 06:51:10|474.52|472.52|474.4|472.4|474.52|472.52|474.34|472.34|22
1605768680000|2020-11-19 06:51:20|474.39|472.39|474.21|472.21|474.4|472.4|474.21|472.21|19
1605768690000|2020-11-19 06:51:30|474.18|472.18|474.34|472.34|474.41|472.41|474.16|472.16|27
1605768700000|2020-11-19 06:51:40|474.36|472.36|474.46|472.46|474.5|472.5|474.35|472.35|23
1605768710000|2020-11-19 06:51:50|474.45|472.45|474.38|472.38|474.49|472.49|474.33|472.33|29
1605768720000|2020-11-19 06:52:00|474.39|472.39|474.21|472.21|474.42|472.42|474.17|472.17|32
1605768730000|2020-11-19 06:52:10|474.2|472.2|474.19|472.19|474.27|472.27|474.17|472.17|18
1605768740000|2020-11-19 06:52:20|474.23|472.23|474.13|472.13|474.23|472.23|474.12|472.12|18
1605768750000|2020-11-19 06:52:30|474.18|472.18|474.18|472.18|474.19|472.19|474.13|472.13|16
1605768760000|2020-11-19 06:52:40|474.15|472.15|474.12|472.12|474.16|472.16|474.12|472.12|7
1605768770000|2020-11-19 06:52:50|474.13|472.13|474.16|472.16|474.18|472.18|474.13|472.13|10
1605768780000|2020-11-19 06:53:00|474.15|472.15|474.17|472.17|474.2|472.2|474.09|472.09|20
1605768790000|2020-11-19 06:53:10|474.19|472.19|474.15|472.15|474.19|472.19|474.11|472.11|26
1605768800000|2020-11-19 06:53:20|474.16|472.16|474.12|472.12|474.16|472.16|474.11|472.11|16
1605768810000|2020-11-19 06:53:30|474.14|472.14|474.28|472.28|474.29|472.29|474.13|472.13|19
1605768820000|2020-11-19 06:53:40|474.23|472.23|474.48|472.48|474.51|472.51|474.23|472.23|33
1605768830000|2020-11-19 06:53:50|474.49|472.49|474.49|472.49|474.52|472.52|474.42|472.42|25
1605768850000|2020-11-19 06:54:10|474.56|472.56|474.49|472.49|474.56|472.56|474.49|472.49|10
1605768860000|2020-11-19 06:54:20|474.53|472.53|474.57|472.57|474.58|472.58|474.53|472.53|11
1605768870000|2020-11-19 06:54:30|474.58|472.58|474.68|472.68|474.68|472.68|474.54|472.54|10
1605768880000|2020-11-19 06:54:40|474.69|472.69|474.66|472.66|474.69|472.69|474.66|472.66|5
1605768890000|2020-11-19 06:54:50|474.65|472.65|474.44|472.44|474.65|472.65|474.44|472.44|8
1605768900000|2020-11-19 06:55:00|474.4|472.4|474.34|472.34|474.4|472.4|474.3|472.3|14
1605768910000|2020-11-19 06:55:10|474.31|472.31|474.28|472.28|474.31|472.31|474.28|472.28|3
1605768920000|2020-11-19 06:55:20|474.25|472.25|474.06|472.06|474.26|472.26|474.06|472.06|12
1605768930000|2020-11-19 06:55:30|474.03|472.03|473.99|471.99|474.12|472.12|473.98|471.98|12
1605768940000|2020-11-19 06:55:40|473.98|471.98|473.91|471.91|473.98|471.98|473.89|471.89|14
1605768950000|2020-11-19 06:55:50|473.85|471.85|473.87|471.87|473.9|471.9|473.83|471.83|12
1605768960000|2020-11-19 06:56:00|473.88|471.88|474.01|472.01|474.03|472.03|473.88|471.88|15
1605768970000|2020-11-19 06:56:10|474.03|472.03|474.13|472.13|474.13|472.13|474|472|18
1605768980000|2020-11-19 06:56:20|474.15|472.15|474.4|472.4|474.43|472.43|474.14|472.14|24
1605768990000|2020-11-19 06:56:30|474.37|472.37|474.44|472.44|474.44|472.44|474.3|472.3|18
1605769000000|2020-11-19 06:56:40|474.4|472.4|474.43|472.43|474.45|472.45|474.38|472.38|17
1605769010000|2020-11-19 06:56:50|474.45|472.45|474.54|472.54|474.57|472.57|474.44|472.44|11
1605769020000|2020-11-19 06:57:00|474.5|472.5|474.51|472.51|474.54|472.54|474.43|472.43|11
1605769030000|2020-11-19 06:57:10|474.52|472.52|474.52|472.52|474.61|472.61|474.46|472.46|23
1605769040000|2020-11-19 06:57:20|474.55|472.55|474.65|472.65|474.72|472.72|474.51|472.51|21
1605769050000|2020-11-19 06:57:30|474.66|472.66|474.64|472.64|474.67|472.67|474.56|472.56|16
1605769060000|2020-11-19 06:57:40|474.71|472.71|474.7|472.7|474.71|472.71|474.64|472.64|7
1605769070000|2020-11-19 06:57:50|474.75|472.75|474.84|472.84|474.85|472.85|474.75|472.75|20
1605769080000|2020-11-19 06:58:00|474.81|472.81|474.79|472.79|474.81|472.81|474.76|472.76|7
1605769090000|2020-11-19 06:58:10|474.72|472.72|474.84|472.84|474.84|472.84|474.72|472.72|12
1605769100000|2020-11-19 06:58:20|474.85|472.85|474.81|472.81|474.87|472.87|474.8|472.8|8
1605769110000|2020-11-19 06:58:30|474.8|472.8|474.77|472.77|474.8|472.8|474.77|472.77|3
1605769120000|2020-11-19 06:58:40|474.79|472.79|474.69|472.69|474.85|472.85|474.63|472.63|18
1605769130000|2020-11-19 06:58:50|474.68|472.68|474.7|472.7|474.7|472.7|474.65|472.65|8
1605769140000|2020-11-19 06:59:00|474.72|472.72|474.73|472.73|474.73|472.73|474.72|472.72|2
1605769150000|2020-11-19 06:59:10|474.78|472.78|474.79|472.79|474.81|472.81|474.78|472.78|11
1605769160000|2020-11-19 06:59:20|474.76|472.76|474.75|472.75|474.77|472.77|474.75|472.75|5
1605769170000|2020-11-19 06:59:30|474.77|472.77|474.77|472.77|474.79|472.79|474.75|472.75|6
1605769180000|2020-11-19 06:59:40|474.75|472.75|474.77|472.77|474.82|472.82|474.73|472.73|8
1605769190000|2020-11-19 06:59:50|474.76|472.76|474.69|472.69|474.76|472.76|474.69|472.69|5
1605769200000|2020-11-19 07:00:00|474.66|472.66|474.67|472.67|474.67|472.67|474.49|472.49|12
1605769210000|2020-11-19 07:00:10|474.66|472.66|474.51|472.51|474.66|472.66|474.51|472.51|8
1605769220000|2020-11-19 07:00:20|474.52|472.52|474.59|472.59|474.59|472.59|474.52|472.52|8
1605769230000|2020-11-19 07:00:30|474.6|472.6|474.64|472.64|474.68|472.68|474.58|472.58|11
1605769240000|2020-11-19 07:00:40|474.63|472.63|474.69|472.69|474.69|472.69|474.63|472.63|9
1605769250000|2020-11-19 07:00:50|474.72|472.72|474.77|472.77|474.77|472.77|474.72|472.72|5
1605769260000|2020-11-19 07:01:00|474.76|472.76|474.78|472.78|474.78|472.78|474.73|472.73|8
1605769270000|2020-11-19 07:01:10|474.8|472.8|474.74|472.74|474.8|472.8|474.71|472.71|5
1605769280000|2020-11-19 07:01:20|474.76|472.76|474.81|472.81|474.81|472.81|474.76|472.76|7
1605769290000|2020-11-19 07:01:30|474.8|472.8|474.72|472.72|474.81|472.81|474.72|472.72|6
1605769300000|2020-11-19 07:01:40|474.71|472.71|474.73|472.73|474.73|472.73|474.68|472.68|8
1605769310000|2020-11-19 07:01:50|474.74|472.74|474.75|472.75|474.78|472.78|474.74|472.74|6
1605769320000|2020-11-19 07:02:00|474.73|472.73|474.74|472.74|474.76|472.76|474.73|472.73|7
1605769330000|2020-11-19 07:02:10|474.73|472.73|474.64|472.64|474.73|472.73|474.64|472.64|14
1605769340000|2020-11-19 07:02:20|474.65|472.65|474.59|472.59|474.67|472.67|474.59|472.59|8
1605769350000|2020-11-19 07:02:30|474.6|472.6|474.61|472.61|474.64|472.64|474.6|472.6|7
1605769360000|2020-11-19 07:02:40|474.62|472.62|474.6|472.6|474.63|472.63|474.57|472.57|16
1605769370000|2020-11-19 07:02:50|474.61|472.61|474.59|472.59|474.61|472.61|474.56|472.56|10
1605769380000|2020-11-19 07:03:00|474.6|472.6|474.49|472.49|474.6|472.6|474.49|472.49|14
1605769390000|2020-11-19 07:03:10|474.5|472.5|474.38|472.38|474.53|472.53|474.36|472.36|16
1605769400000|2020-11-19 07:03:20|474.37|472.37|474.34|472.34|474.37|472.37|474.31|472.31|20
1605769410000|2020-11-19 07:03:30|474.32|472.32|474.54|472.54|474.56|472.56|474.3|472.3|17
1605769420000|2020-11-19 07:03:40|474.53|472.53|474.45|472.45|474.53|472.53|474.42|472.42|26
1605769430000|2020-11-19 07:03:50|474.43|472.43|474.3|472.3|474.43|472.43|474.29|472.29|26
1605769440000|2020-11-19 07:04:00|474.32|472.32|473.98|471.98|474.32|472.32|473.98|471.98|24
1605769450000|2020-11-19 07:04:10|473.95|471.95|473.86|471.86|474|472|473.85|471.85|30
1605769460000|2020-11-19 07:04:20|473.87|471.87|473.96|471.96|474.11|472.11|473.87|471.87|29
1605769470000|2020-11-19 07:04:30|473.94|471.94|473.8|471.8|474.01|472.01|473.79|471.79|23
1605769480000|2020-11-19 07:04:40|473.81|471.81|473.67|471.67|473.86|471.86|473.67|471.67|27
1605769490000|2020-11-19 07:04:50|473.64|471.64|473.71|471.71|473.77|471.77|473.6|471.6|32
1605769500000|2020-11-19 07:05:00|473.68|471.68|473.86|471.86|473.86|471.86|473.68|471.68|11
1605769510000|2020-11-19 07:05:10|473.85|471.85|474.11|472.11|474.14|472.14|473.85|471.85|26
1605769520000|2020-11-19 07:05:20|474.12|472.12|474.21|472.21|474.22|472.22|474.12|472.12|25
1605769530000|2020-11-19 07:05:30|474.2|472.2|474.09|472.09|474.22|472.22|474.06|472.06|27
1605769540000|2020-11-19 07:05:40|474.12|472.12|474.13|472.13|474.17|472.17|474.04|472.04|24
1605769550000|2020-11-19 07:05:50|474.11|472.11|473.7|471.7|474.11|472.11|473.7|471.7|21
1605769560000|2020-11-19 07:06:00|473.75|471.75|473.71|471.71|473.82|471.82|473.71|471.71|25
1605769570000|2020-11-19 07:06:10|473.68|471.68|473.77|471.77|473.81|471.81|473.65|471.65|17
1605769580000|2020-11-19 07:06:20|473.79|471.79|473.49|471.49|473.8|471.8|473.49|471.49|24
1605769590000|2020-11-19 07:06:30|473.53|471.53|473.49|471.49|473.55|471.55|473.42|471.42|31
1605769600000|2020-11-19 07:06:40|473.47|471.47|473.03|471.03|473.49|471.49|473.03|471.03|25
1605769610000|2020-11-19 07:06:50|473.04|471.04|473.13|471.13|473.13|471.13|473.03|471.03|20
1605769620000|2020-11-19 07:07:00|473.25|471.25|473.41|471.41|473.44|471.44|473.25|471.25|26
1605769630000|2020-11-19 07:07:10|473.42|471.42|473.51|471.51|473.51|471.51|473.38|471.38|30
1605769640000|2020-11-19 07:07:20|473.52|471.52|473.32|471.32|473.55|471.55|473.32|471.32|33
1605769650000|2020-11-19 07:07:30|473.35|471.35|473.26|471.26|473.39|471.39|473.19|471.19|25
1605769660000|2020-11-19 07:07:40|473.2|471.2|473.19|471.19|473.2|471.2|473.18|471.18|5
1605769670000|2020-11-19 07:07:50|473.17|471.17|473.38|471.38|473.45|471.45|473.16|471.16|28
1605769680000|2020-11-19 07:08:00|473.37|471.37|473.52|471.52|473.54|471.54|473.29|471.29|36
1605769690000|2020-11-19 07:08:10|473.53|471.53|473.53|471.53|473.56|471.56|473.41|471.41|27
1605769700000|2020-11-19 07:08:20|473.48|471.48|473.56|471.56|473.57|471.57|473.47|471.47|17
1605769710000|2020-11-19 07:08:30|473.57|471.57|473.64|471.64|473.65|471.65|473.57|471.57|14
1605769720000|2020-11-19 07:08:40|473.62|471.62|473.8|471.8|473.8|471.8|473.62|471.62|22
1605769730000|2020-11-19 07:08:50|473.79|471.79|473.91|471.91|473.92|471.92|473.79|471.79|23
1605769740000|2020-11-19 07:09:00|473.9|471.9|474.03|472.03|474.09|472.09|473.89|471.89|29
1605769750000|2020-11-19 07:09:10|474.07|472.07|474.08|472.08|474.09|472.09|474|472|18
1605769760000|2020-11-19 07:09:20|474.06|472.06|474.06|472.06|474.08|472.08|474|472|18
1605769770000|2020-11-19 07:09:30|474|472|473.8|471.8|474.05|472.05|473.8|471.8|21
1605769780000|2020-11-19 07:09:40|473.73|471.73|473.83|471.83|473.83|471.83|473.73|471.73|12
1605769790000|2020-11-19 07:09:50|473.8|471.8|473.56|471.56|473.83|471.83|473.55|471.55|27
1605769800000|2020-11-19 07:10:00|473.54|471.54|473.65|471.65|473.75|471.75|473.54|471.54|18
1605769810000|2020-11-19 07:10:10|473.66|471.66|473.71|471.71|473.81|471.81|473.66|471.66|25
1605769820000|2020-11-19 07:10:20|473.7|471.7|473.81|471.81|473.82|471.82|473.67|471.67|26
1605769830000|2020-11-19 07:10:30|473.84|471.84|473.82|471.82|473.84|471.84|473.7|471.7|33
1605769840000|2020-11-19 07:10:40|473.78|471.78|473.77|471.77|473.78|471.78|473.68|471.68|26
1605769850000|2020-11-19 07:10:50|473.78|471.78|473.93|471.93|473.93|471.93|473.75|471.75|25
1605769860000|2020-11-19 07:11:00|473.94|471.94|473.94|471.94|473.98|471.98|473.93|471.93|21
1605769870000|2020-11-19 07:11:10|473.93|471.93|473.89|471.89|473.95|471.95|473.84|471.84|26
1605769880000|2020-11-19 07:11:20|473.85|471.85|473.91|471.91|473.95|471.95|473.85|471.85|15
1605769890000|2020-11-19 07:11:30|473.9|471.9|473.9|471.9|473.95|471.95|473.87|471.87|15
1605769900000|2020-11-19 07:11:40|473.92|471.92|473.89|471.89|473.93|471.93|473.87|471.87|19
1605769910000|2020-11-19 07:11:50|473.9|471.9|473.92|471.92|473.92|471.92|473.9|471.9|10
1605769920000|2020-11-19 07:12:00|473.97|471.97|474.13|472.13|474.13|472.13|473.97|471.97|21
1605769930000|2020-11-19 07:12:10|474.12|472.12|474.19|472.19|474.2|472.2|474.1|472.1|25
1605769940000|2020-11-19 07:12:20|474.2|472.2|474.21|472.21|474.23|472.23|474.17|472.17|12
1605769950000|2020-11-19 07:12:30|474.2|472.2|474.11|472.11|474.2|472.2|474.04|472.04|23
1605769960000|2020-11-19 07:12:40|474.09|472.09|474.14|472.14|474.16|472.16|474.05|472.05|32
1605769970000|2020-11-19 07:12:50|474.13|472.13|474.17|472.17|474.18|472.18|474.05|472.05|24
1605769980000|2020-11-19 07:13:00|474.16|472.16|474.16|472.16|474.19|472.19|474.09|472.09|17
1605769990000|2020-11-19 07:13:10|474.18|472.18|474.19|472.19|474.19|472.19|474.15|472.15|11
1605770000000|2020-11-19 07:13:20|474.2|472.2|474.33|472.33|474.33|472.33|474.2|472.2|16
1605770010000|2020-11-19 07:13:30|474.31|472.31|474.39|472.39|474.39|472.39|474.3|472.3|16
1605770020000|2020-11-19 07:13:40|474.4|472.4|474.35|472.35|474.43|472.43|474.34|472.34|13
1605770030000|2020-11-19 07:13:50|474.36|472.36|474.27|472.27|474.36|472.36|474.23|472.23|16
1605770040000|2020-11-19 07:14:00|474.28|472.28|474.34|472.34|474.36|472.36|474.27|472.27|23
1605770050000|2020-11-19 07:14:10|474.36|472.36|474.15|472.15|474.36|472.36|474.15|472.15|18
1605770060000|2020-11-19 07:14:20|474.16|472.16|474.14|472.14|474.17|472.17|474.1|472.1|13
1605770070000|2020-11-19 07:14:30|474.13|472.13|474.06|472.06|474.15|472.15|474.04|472.04|14
1605770080000|2020-11-19 07:14:40|474.04|472.04|474.09|472.09|474.12|472.12|474.04|472.04|22
1605770090000|2020-11-19 07:14:50|474.08|472.08|474.04|472.04|474.09|472.09|474.04|472.04|10
1605770100000|2020-11-19 07:15:00|474.05|472.05|474.03|472.03|474.11|472.11|474.03|472.03|19
1605770110000|2020-11-19 07:15:10|474.06|472.06|474.04|472.04|474.06|472.06|474.03|472.03|11
1605770120000|2020-11-19 07:15:20|474.05|472.05|474.06|472.06|474.07|472.07|474.04|472.04|9
1605770130000|2020-11-19 07:15:30|474.05|472.05|474.11|472.11|474.13|472.13|474.05|472.05|22
1605770140000|2020-11-19 07:15:40|474.1|472.1|474.08|472.08|474.1|472.1|474.05|472.05|11
1605770150000|2020-11-19 07:15:50|474.09|472.09|474.27|472.27|474.27|472.27|474.09|472.09|13
1605770160000|2020-11-19 07:16:00|474.28|472.28|474.28|472.28|474.29|472.29|474.26|472.26|9
1605770170000|2020-11-19 07:16:10|474.29|472.29|474.43|472.43|474.44|472.44|474.29|472.29|12
1605770180000|2020-11-19 07:16:20|474.42|472.42|474.49|472.49|474.49|472.49|474.37|472.37|15
1605770190000|2020-11-19 07:16:30|474.51|472.51|474.45|472.45|474.53|472.53|474.45|472.45|15
1605770200000|2020-11-19 07:16:40|474.46|472.46|474.48|472.48|474.49|472.49|474.45|472.45|12
1605770210000|2020-11-19 07:16:50|474.47|472.47|474.6|472.6|474.6|472.6|474.4|472.4|16
1605770220000|2020-11-19 07:17:00|474.59|472.59|474.74|472.74|474.74|472.74|474.56|472.56|26
1605770230000|2020-11-19 07:17:10|474.75|472.75|474.85|472.85|474.88|472.88|474.74|472.74|27
1605770240000|2020-11-19 07:17:20|474.84|472.84|474.99|472.99|474.99|472.99|474.84|472.84|20
1605770250000|2020-11-19 07:17:30|474.97|472.97|475.08|473.08|475.08|473.08|474.97|472.97|23
1605770260000|2020-11-19 07:17:40|475.1|473.1|475.22|473.22|475.25|473.25|475.08|473.08|21
1605770270000|2020-11-19 07:17:50|475.23|473.23|475.13|473.13|475.27|473.27|475.12|473.12|18
1605770280000|2020-11-19 07:18:00|475.01|473.01|475.08|473.08|475.1|473.1|475.01|473.01|27
1605770290000|2020-11-19 07:18:10|475.07|473.07|474.99|472.99|475.08|473.08|474.95|472.95|18
1605770300000|2020-11-19 07:18:20|475.01|473.01|475.01|473.01|475.08|473.08|474.99|472.99|22
1605770310000|2020-11-19 07:18:30|475.07|473.07|475.08|473.08|475.08|473.08|475.04|473.04|15
1605770320000|2020-11-19 07:18:40|475.05|473.05|475.04|473.04|475.1|473.1|475.04|473.04|8
1605770330000|2020-11-19 07:18:50|475.05|473.05|475.03|473.03|475.1|473.1|475.03|473.03|13
1605770340000|2020-11-19 07:19:00|475.05|473.05|474.98|472.98|475.05|473.05|474.91|472.91|22
1605770350000|2020-11-19 07:19:10|475.01|473.01|474.78|472.78|475.06|473.06|474.78|472.78|22
1605770360000|2020-11-19 07:19:20|474.77|472.77|474.75|472.75|474.77|472.77|474.75|472.75|3
1605770370000|2020-11-19 07:19:30|474.74|472.74|474.56|472.56|474.79|472.79|474.56|472.56|15
1605770380000|2020-11-19 07:19:40|474.57|472.57|474.51|472.51|474.59|472.59|474.45|472.45|8
1605770390000|2020-11-19 07:19:50|474.52|472.52|474.49|472.49|474.55|472.55|474.47|472.47|18
1605770400000|2020-11-19 07:20:00|474.48|472.48|474.5|472.5|474.52|472.52|474.47|472.47|21
1605770410000|2020-11-19 07:20:10|474.49|472.49|474.45|472.45|474.51|472.51|474.45|472.45|15
1605770420000|2020-11-19 07:20:20|474.44|472.44|474.65|472.65|474.67|472.67|474.44|472.44|27
1605770430000|2020-11-19 07:20:30|474.67|472.67|474.73|472.73|474.75|472.75|474.65|472.65|25
1605770440000|2020-11-19 07:20:40|474.72|472.72|474.58|472.58|474.72|472.72|474.55|472.55|21
1605770450000|2020-11-19 07:20:50|474.63|472.63|474.65|472.65|474.67|472.67|474.59|472.59|15
1605770460000|2020-11-19 07:21:00|474.66|472.66|474.62|472.62|474.7|472.7|474.61|472.61|13
1605770470000|2020-11-19 07:21:10|474.65|472.65|474.61|472.61|474.65|472.65|474.59|472.59|11
1605770480000|2020-11-19 07:21:20|474.65|472.65|474.6|472.6|474.65|472.65|474.57|472.57|13
1605770490000|2020-11-19 07:21:30|474.59|472.59|474.64|472.64|474.64|472.64|474.58|472.58|19
1605770500000|2020-11-19 07:21:40|474.6|472.6|474.63|472.63|474.64|472.64|474.59|472.59|7
1605770510000|2020-11-19 07:21:50|474.62|472.62|474.93|472.93|474.93|472.93|474.59|472.59|22
1605770520000|2020-11-19 07:22:00|474.92|472.92|474.91|472.91|474.93|472.93|474.88|472.88|11
1605770530000|2020-11-19 07:22:10|474.9|472.9|474.89|472.89|474.9|472.9|474.81|472.81|14
1605770540000|2020-11-19 07:22:20|474.84|472.84|474.84|472.84|474.88|472.88|474.82|472.82|19
1605770550000|2020-11-19 07:22:30|474.85|472.85|474.85|472.85|474.86|472.86|474.84|472.84|5
1605770560000|2020-11-19 07:22:40|474.86|472.86|474.91|472.91|474.95|472.95|474.86|472.86|17
1605770570000|2020-11-19 07:22:50|474.93|472.93|474.89|472.89|474.93|472.93|474.87|472.87|19
1605770580000|2020-11-19 07:23:00|474.85|472.85|474.87|472.87|474.89|472.89|474.85|472.85|8
1605770590000|2020-11-19 07:23:10|474.88|472.88|474.97|472.97|475|473|474.87|472.87|17
1605770600000|2020-11-19 07:23:20|475.01|473.01|474.98|472.98|475.04|473.04|474.94|472.94|16
1605770610000|2020-11-19 07:23:30|474.99|472.99|474.98|472.98|475.1|473.1|474.94|472.94|24
1605770620000|2020-11-19 07:23:40|475.05|473.05|475.04|473.04|475.1|473.1|475.04|473.04|16
1605770630000|2020-11-19 07:23:50|475.06|473.06|475.06|473.06|475.07|473.07|475.05|473.05|6
1605770640000|2020-11-19 07:24:00|475.07|473.07|475.22|473.22|475.27|473.27|475.04|473.04|19
1605770650000|2020-11-19 07:24:10|475.21|473.21|475.2|473.2|475.27|473.27|475.17|473.17|19
1605770660000|2020-11-19 07:24:20|475.18|473.18|475.17|473.17|475.18|473.18|475.15|473.15|8
1605770670000|2020-11-19 07:24:30|475.15|473.15|475.07|473.07|475.17|473.17|475.06|473.06|20
1605770680000|2020-11-19 07:24:40|475.04|473.04|474.94|472.94|475.04|473.04|474.91|472.91|16
1605770690000|2020-11-19 07:24:50|474.93|472.93|474.93|472.93|474.95|472.95|474.89|472.89|9
1605770700000|2020-11-19 07:25:00|475|473|474.98|472.98|475.02|473.02|474.97|472.97|12
1605770710000|2020-11-19 07:25:10|474.99|472.99|474.86|472.86|474.99|472.99|474.83|472.83|13
1605770720000|2020-11-19 07:25:20|474.85|472.85|474.85|472.85|474.88|472.88|474.84|472.84|11
1605770730000|2020-11-19 07:25:30|474.84|472.84|474.86|472.86|474.87|472.87|474.84|472.84|4
1605770740000|2020-11-19 07:25:40|474.87|472.87|474.85|472.85|474.87|472.87|474.85|472.85|7
1605770750000|2020-11-19 07:25:50|474.82|472.82|474.87|472.87|474.87|472.87|474.82|472.82|4
1605770760000|2020-11-19 07:26:00|474.88|472.88|474.85|472.85|474.88|472.88|474.85|472.85|6
1605770770000|2020-11-19 07:26:10|474.88|472.88|474.84|472.84|474.88|472.88|474.84|472.84|7
1605770780000|2020-11-19 07:26:20|474.83|472.83|474.85|472.85|474.85|472.85|474.81|472.81|6
1605770790000|2020-11-19 07:26:30|474.84|472.84|474.82|472.82|474.88|472.88|474.82|472.82|11
1605770800000|2020-11-19 07:26:40|474.83|472.83|474.79|472.79|474.83|472.83|474.72|472.72|13
1605770810000|2020-11-19 07:26:50|474.78|472.78|474.91|472.91|474.92|472.92|474.77|472.77|13
1605770820000|2020-11-19 07:27:00|474.92|472.92|474.81|472.81|474.93|472.93|474.76|472.76|23
1605770830000|2020-11-19 07:27:10|474.83|472.83|474.87|472.87|474.88|472.88|474.8|472.8|17
1605770840000|2020-11-19 07:27:20|474.84|472.84|474.78|472.78|474.84|472.84|474.7|472.7|19
1605770850000|2020-11-19 07:27:30|474.77|472.77|474.78|472.78|474.79|472.79|474.77|472.77|14
1605770860000|2020-11-19 07:27:40|474.77|472.77|474.72|472.72|474.79|472.79|474.71|472.71|11
1605770870000|2020-11-19 07:27:50|474.74|472.74|474.7|472.7|474.75|472.75|474.7|472.7|9
1605770880000|2020-11-19 07:28:00|474.69|472.69|474.8|472.8|474.82|472.82|474.67|472.67|14
1605770890000|2020-11-19 07:28:10|474.81|472.81|474.88|472.88|474.88|472.88|474.8|472.8|17
1605770900000|2020-11-19 07:28:20|474.87|472.87|474.82|472.82|474.87|472.87|474.81|472.81|16
1605770910000|2020-11-19 07:28:30|474.83|472.83|474.9|472.9|474.9|472.9|474.82|472.82|9
1605770920000|2020-11-19 07:28:40|474.89|472.89|474.93|472.93|474.96|472.96|474.88|472.88|12
1605770930000|2020-11-19 07:28:50|474.87|472.87|474.88|472.88|474.91|472.91|474.77|472.77|22
1605770940000|2020-11-19 07:29:00|474.87|472.87|474.84|472.84|474.87|472.87|474.84|472.84|7
1605770950000|2020-11-19 07:29:10|474.85|472.85|474.91|472.91|475.01|473.01|474.85|472.85|23
1605770960000|2020-11-19 07:29:20|474.93|472.93|474.93|472.93|474.94|472.94|474.91|472.91|18
1605770970000|2020-11-19 07:29:30|474.92|472.92|474.79|472.79|474.93|472.93|474.79|472.79|8
1605770980000|2020-11-19 07:29:40|474.81|472.81|474.92|472.92|474.92|472.92|474.81|472.81|14
1605770990000|2020-11-19 07:29:50|474.94|472.94|475|473|475.01|473.01|474.92|472.92|10
1605771000000|2020-11-19 07:30:00|475.02|473.02|474.93|472.93|475.02|473.02|474.89|472.89|17
1605771010000|2020-11-19 07:30:10|474.92|472.92|474.91|472.91|474.99|472.99|474.91|472.91|14
1605771020000|2020-11-19 07:30:20|474.93|472.93|475.07|473.07|475.08|473.08|474.93|472.93|21
1605771030000|2020-11-19 07:30:30|475.08|473.08|475.06|473.06|475.09|473.09|475.06|473.06|12
1605771040000|2020-11-19 07:30:40|475.07|473.07|475.08|473.08|475.08|473.08|475.05|473.05|9
1605771050000|2020-11-19 07:30:50|475.06|473.06|475.17|473.17|475.21|473.21|475.06|473.06|18
1605771060000|2020-11-19 07:31:00|475.18|473.18|475.11|473.11|475.18|473.18|475.11|473.11|11
1605771070000|2020-11-19 07:31:10|475.12|473.12|475.12|473.12|475.13|473.13|475.1|473.1|10
1605771080000|2020-11-19 07:31:20|475.11|473.11|475.1|473.1|475.12|473.12|475.09|473.09|6
1605771090000|2020-11-19 07:31:30|475.08|473.08|475.04|473.04|475.1|473.1|475.04|473.04|9
1605771100000|2020-11-19 07:31:40|475.03|473.03|474.91|472.91|475.03|473.03|474.88|472.88|12
1605771110000|2020-11-19 07:31:50|474.88|472.88|474.68|472.68|474.88|472.88|474.68|472.68|19
1605771120000|2020-11-19 07:32:00|474.7|472.7|474.62|472.62|474.73|472.73|474.62|472.62|15
1605771130000|2020-11-19 07:32:10|474.63|472.63|474.62|472.62|474.66|472.66|474.57|472.57|12
1605771140000|2020-11-19 07:32:20|474.57|472.57|474.62|472.62|474.62|472.62|474.57|472.57|5
1605771150000|2020-11-19 07:32:30|474.63|472.63|474.6|472.6|474.63|472.63|474.57|472.57|9
1605771160000|2020-11-19 07:32:40|474.58|472.58|474.55|472.55|474.61|472.61|474.53|472.53|13
1605771170000|2020-11-19 07:32:50|474.51|472.51|474.5|472.5|474.51|472.51|474.48|472.48|6
1605771180000|2020-11-19 07:33:00|474.48|472.48|474.27|472.27|474.49|472.49|474.24|472.24|19
1605771190000|2020-11-19 07:33:10|474.24|472.24|474.2|472.2|474.28|472.28|474.19|472.19|19
1605771200000|2020-11-19 07:33:20|474.19|472.19|474.24|472.24|474.24|472.24|474.19|472.19|11
1605771210000|2020-11-19 07:33:30|474.22|472.22|474.18|472.18|474.22|472.22|474.18|472.18|9
1605771220000|2020-11-19 07:33:40|474.19|472.19|474.18|472.18|474.19|472.19|474.18|472.18|4
1605771230000|2020-11-19 07:33:50|474.17|472.17|474.26|472.26|474.27|472.27|474.17|472.17|13
1605771240000|2020-11-19 07:34:00|474.24|472.24|474.21|472.21|474.24|472.24|474.21|472.21|6
1605771250000|2020-11-19 07:34:10|474.22|472.22|474.22|472.22|474.25|472.25|474.21|472.21|11
1605771260000|2020-11-19 07:34:20|474.21|472.21|474.05|472.05|474.21|472.21|474.04|472.04|5
1605771270000|2020-11-19 07:34:30|474.04|472.04|474.07|472.07|474.07|472.07|473.95|471.95|20
1605771280000|2020-11-19 07:34:40|474.04|472.04|473.99|471.99|474.06|472.06|473.99|471.99|14
1605771290000|2020-11-19 07:34:50|473.98|471.98|473.9|471.9|473.98|471.98|473.84|471.84|18
1605771300000|2020-11-19 07:35:00|473.92|471.92|473.79|471.79|473.97|471.97|473.79|471.79|9
1605771310000|2020-11-19 07:35:10|473.8|471.8|473.83|471.83|473.85|471.85|473.8|471.8|8
1605771320000|2020-11-19 07:35:20|473.82|471.82|473.84|471.84|473.89|471.89|473.82|471.82|15
1605771330000|2020-11-19 07:35:30|473.85|471.85|474.06|472.06|474.07|472.07|473.85|471.85|18
1605771340000|2020-11-19 07:35:40|474.05|472.05|473.99|471.99|474.11|472.11|473.97|471.97|10
1605771350000|2020-11-19 07:35:50|474.02|472.02|473.87|471.87|474.02|472.02|473.87|471.87|14
1605771360000|2020-11-19 07:36:00|473.84|471.84|473.77|471.77|473.84|471.84|473.76|471.76|23
1605771370000|2020-11-19 07:36:10|473.75|471.75|473.81|471.81|473.81|471.81|473.64|471.64|24
1605771380000|2020-11-19 07:36:20|473.78|471.78|473.7|471.7|473.78|471.78|473.66|471.66|25
1605771390000|2020-11-19 07:36:30|473.72|471.72|473.9|471.9|473.9|471.9|473.72|471.72|21
1605771400000|2020-11-19 07:36:40|473.91|471.91|473.83|471.83|473.99|471.99|473.83|471.83|29
1605771410000|2020-11-19 07:36:50|473.8|471.8|473.79|471.79|473.85|471.85|473.75|471.75|25
1605771420000|2020-11-19 07:37:00|473.82|471.82|473.87|471.87|473.94|471.94|473.8|471.8|24
1605771430000|2020-11-19 07:37:10|473.88|471.88|473.96|471.96|474.01|472.01|473.85|471.85|20
1605771440000|2020-11-19 07:37:20|473.97|471.97|474.21|472.21|474.21|472.21|473.97|471.97|20
1605771450000|2020-11-19 07:37:30|474.14|472.14|474.07|472.07|474.24|472.24|474.07|472.07|30
1605771460000|2020-11-19 07:37:40|474.06|472.06|473.98|471.98|474.06|472.06|473.97|471.97|15
1605771470000|2020-11-19 07:37:50|473.97|471.97|474.07|472.07|474.07|472.07|473.95|471.95|16
1605771480000|2020-11-19 07:38:00|474.04|472.04|474|472|474.06|472.06|473.99|471.99|18
1605771490000|2020-11-19 07:38:10|473.99|471.99|473.68|471.68|473.99|471.99|473.67|471.67|25
1605771500000|2020-11-19 07:38:20|473.69|471.69|473.64|471.64|473.71|471.71|473.64|471.64|19
1605771510000|2020-11-19 07:38:30|473.63|471.63|473.6|471.6|473.63|471.63|473.57|471.57|12
1605771520000|2020-11-19 07:38:40|473.62|471.62|473.58|471.58|473.65|471.65|473.58|471.58|10
1605771530000|2020-11-19 07:38:50|473.57|471.57|473.65|471.65|473.66|471.66|473.56|471.56|12
1605771540000|2020-11-19 07:39:00|473.64|471.64|473.56|471.56|473.64|471.64|473.56|471.56|11
1605771550000|2020-11-19 07:39:10|473.55|471.55|473.41|471.41|473.56|471.56|473.41|471.41|13
1605771560000|2020-11-19 07:39:20|473.42|471.42|473.38|471.38|473.47|471.47|473.37|471.37|16
1605771570000|2020-11-19 07:39:30|473.35|471.35|473.15|471.15|473.35|471.35|473.11|471.11|18
1605771580000|2020-11-19 07:39:40|473.14|471.14|473.14|471.14|473.17|471.17|473.08|471.08|24
1605771590000|2020-11-19 07:39:50|473.15|471.15|473.07|471.07|473.15|471.15|473.07|471.07|15
1605771600000|2020-11-19 07:40:00|473.08|471.08|473.11|471.11|473.15|471.15|473.08|471.08|16
1605771610000|2020-11-19 07:40:10|473.12|471.12|473.07|471.07|473.12|471.12|473.07|471.07|22
1605771620000|2020-11-19 07:40:20|473.06|471.06|473|471|473.06|471.06|473|471|12
1605771630000|2020-11-19 07:40:30|472.99|470.99|472.88|470.88|473.04|471.04|472.88|470.88|25
1605771640000|2020-11-19 07:40:40|472.89|470.89|473|471|473.01|471.01|472.88|470.88|15
1605771650000|2020-11-19 07:40:50|472.99|470.99|473.25|471.25|473.25|471.25|472.97|470.97|19
1605771660000|2020-11-19 07:41:00|473.3|471.3|473.57|471.57|473.57|471.57|473.23|471.23|22
1605771670000|2020-11-19 07:41:10|473.52|471.52|473.88|471.88|473.9|471.9|473.52|471.52|23
1605771680000|2020-11-19 07:41:20|473.89|471.89|474.01|472.01|474.01|472.01|473.89|471.89|5
1605771690000|2020-11-19 07:41:30|474.06|472.06|474.42|472.42|474.42|472.42|474.01|472.01|16
1605771700000|2020-11-19 07:41:40|474.37|472.37|474.38|472.38|474.42|472.42|474.26|472.26|26
1605771710000|2020-11-19 07:41:50|474.39|472.39|474.43|472.43|474.46|472.46|474.39|472.39|19
1605771720000|2020-11-19 07:42:00|474.42|472.42|474.4|472.4|474.43|472.43|474.4|472.4|6
1605771730000|2020-11-19 07:42:10|474.32|472.32|474.06|472.06|474.32|472.32|474.05|472.05|26
1605771740000|2020-11-19 07:42:20|474.07|472.07|474|472|474.11|472.11|474|472|22
1605771750000|2020-11-19 07:42:30|473.91|471.91|473.65|471.65|473.91|471.91|473.65|471.65|25
1605771760000|2020-11-19 07:42:40|473.63|471.63|473.26|471.26|473.63|471.63|473.26|471.26|22
1605771770000|2020-11-19 07:42:50|473.36|471.36|473.12|471.12|473.48|471.48|473.12|471.12|26
1605771780000|2020-11-19 07:43:00|473.14|471.14|472.88|470.88|473.21|471.21|472.88|470.88|31
1605771790000|2020-11-19 07:43:10|472.89|470.89|473.08|471.08|473.08|471.08|472.89|470.89|24
1605771800000|2020-11-19 07:43:20|473.07|471.07|473|471|473.09|471.09|472.97|470.97|21
1605771810000|2020-11-19 07:43:30|472.99|470.99|472.88|470.88|473.03|471.03|472.71|470.71|22
1605771820000|2020-11-19 07:43:40|472.9|470.9|472.92|470.92|472.92|470.92|472.81|470.81|19
1605771830000|2020-11-19 07:43:50|472.93|470.93|472.99|470.99|473.02|471.02|472.84|470.84|34
1605771840000|2020-11-19 07:44:00|473|471|473.15|471.15|473.2|471.2|472.94|470.94|26
1605771850000|2020-11-19 07:44:10|473.11|471.11|472.94|470.94|473.12|471.12|472.89|470.89|19
1605771860000|2020-11-19 07:44:20|472.93|470.93|472.83|470.83|472.93|470.93|472.78|470.78|30
1605771870000|2020-11-19 07:44:30|472.85|470.85|472.81|470.81|472.89|470.89|472.66|470.66|24
1605771880000|2020-11-19 07:44:40|472.77|470.77|473.08|471.08|473.1|471.1|472.72|470.72|25
1605771890000|2020-11-19 07:44:50|473.03|471.03|473.14|471.14|473.16|471.16|473.02|471.02|18
1605771900000|2020-11-19 07:45:00|473.15|471.15|473.14|471.14|473.15|471.15|473.06|471.06|15
1605771910000|2020-11-19 07:45:10|473.13|471.13|472.92|470.92|473.13|471.13|472.83|470.83|23
1605771920000|2020-11-19 07:45:20|472.9|470.9|472.93|470.93|472.94|470.94|472.89|470.89|14
1605771930000|2020-11-19 07:45:30|472.92|470.92|472.64|470.64|472.93|470.93|472.63|470.63|22
1605771940000|2020-11-19 07:45:40|472.65|470.65|472.56|470.56|472.76|470.76|472.56|470.56|21
1605771950000|2020-11-19 07:45:50|472.57|470.57|472.49|470.49|472.64|470.64|472.47|470.47|23
1605771960000|2020-11-19 07:46:00|472.48|470.48|472.11|470.11|472.49|470.49|472.09|470.09|17
1605771970000|2020-11-19 07:46:10|472.12|470.12|472.37|470.37|472.4|470.4|472.12|470.12|23
1605771980000|2020-11-19 07:46:20|472.36|470.36|472.5|470.5|472.5|470.5|472.36|470.36|11
1605771990000|2020-11-19 07:46:30|472.49|470.49|472.57|470.57|472.68|470.68|472.49|470.49|19
1605772000000|2020-11-19 07:46:40|472.59|470.59|472.72|470.72|472.72|470.72|472.59|470.59|11
1605772010000|2020-11-19 07:46:50|472.78|470.78|472.91|470.91|472.97|470.97|472.78|470.78|16
1605772020000|2020-11-19 07:47:00|472.9|470.9|472.93|470.93|472.94|470.94|472.9|470.9|9
1605772030000|2020-11-19 07:47:10|472.97|470.97|472.85|470.85|472.99|470.99|472.84|470.84|18
1605772040000|2020-11-19 07:47:20|472.89|470.89|472.69|470.69|472.95|470.95|472.68|470.68|18
1605772050000|2020-11-19 07:47:30|472.7|470.7|472.68|470.68|472.72|470.72|472.67|470.67|12
1605772060000|2020-11-19 07:47:40|472.69|470.69|472.7|470.7|472.7|470.7|472.64|470.64|11
1605772070000|2020-11-19 07:47:50|472.68|470.68|472.72|470.72|472.72|470.72|472.65|470.65|7
1605772080000|2020-11-19 07:48:00|472.7|470.7|472.94|470.94|472.94|470.94|472.68|470.68|16
1605772100000|2020-11-19 07:48:20|472.92|470.92|472.92|470.92|472.92|470.92|472.92|470.92|1
1605772110000|2020-11-19 07:48:30|472.99|470.99|473.01|471.01|473.06|471.06|472.99|470.99|13
1605772120000|2020-11-19 07:48:40|473|471|473.04|471.04|473.11|471.11|473|471|9
1605772130000|2020-11-19 07:48:50|473.11|471.11|473|471|473.11|471.11|472.99|470.99|10
1605772140000|2020-11-19 07:49:00|473.06|471.06|472.92|470.92|473.11|471.11|472.92|470.92|15
1605772150000|2020-11-19 07:49:10|472.91|470.91|472.88|470.88|472.92|470.92|472.88|470.88|7
1605772160000|2020-11-19 07:49:20|472.89|470.89|472.78|470.78|472.98|470.98|472.78|470.78|14
1605772170000|2020-11-19 07:49:30|472.72|470.72|472.81|470.81|472.81|470.81|472.7|470.7|12
1605772180000|2020-11-19 07:49:40|472.8|470.8|472.78|470.78|472.82|470.82|472.77|470.77|10
1605772190000|2020-11-19 07:49:50|472.76|470.76|472.61|470.61|472.76|470.76|472.57|470.57|19
1605772200000|2020-11-19 07:50:00|472.62|470.62|472.92|470.92|472.92|470.92|472.62|470.62|20
1605772210000|2020-11-19 07:50:10|472.93|470.93|473.01|471.01|473.08|471.08|472.93|470.93|11
1605772220000|2020-11-19 07:50:20|472.97|470.97|473.02|471.02|473.02|471.02|472.94|470.94|14
1605772230000|2020-11-19 07:50:30|473.01|471.01|472.91|470.91|473.02|471.02|472.91|470.91|11
1605772240000|2020-11-19 07:50:40|472.92|470.92|472.88|470.88|472.93|470.93|472.8|470.8|14
1605772250000|2020-11-19 07:50:50|472.89|470.89|473.01|471.01|473.01|471.01|472.88|470.88|9
1605772260000|2020-11-19 07:51:00|473.06|471.06|473.19|471.19|473.19|471.19|473.02|471.02|20
1605772270000|2020-11-19 07:51:10|473.21|471.21|473.45|471.45|473.45|471.45|473.16|471.16|19
1605772280000|2020-11-19 07:51:20|473.42|471.42|473.49|471.49|473.61|471.61|473.42|471.42|18
1605772290000|2020-11-19 07:51:30|473.47|471.47|473.5|471.5|473.51|471.51|473.43|471.43|31
1605772300000|2020-11-19 07:51:40|473.53|471.53|473.42|471.42|473.58|471.58|473.37|471.37|32
1605772310000|2020-11-19 07:51:50|473.41|471.41|473.4|471.4|473.43|471.43|473.34|471.34|22
1605772320000|2020-11-19 07:52:00|473.41|471.41|473.32|471.32|473.43|471.43|473.32|471.32|23
1605772330000|2020-11-19 07:52:10|473.33|471.33|473.41|471.41|473.43|471.43|473.3|471.3|22
1605772340000|2020-11-19 07:52:20|473.4|471.4|473.36|471.36|473.45|471.45|473.28|471.28|25
1605772350000|2020-11-19 07:52:30|473.32|471.32|473.66|471.66|473.66|471.66|473.25|471.25|26
1605772360000|2020-11-19 07:52:40|473.52|471.52|473.64|471.64|473.82|471.82|473.52|471.52|20
1605772370000|2020-11-19 07:52:50|473.71|471.71|473.55|471.55|473.71|471.71|473.49|471.49|24
1605772380000|2020-11-19 07:53:00|473.64|471.64|473.68|471.68|473.7|471.7|473.51|471.51|23
1605772390000|2020-11-19 07:53:10|473.66|471.66|473.36|471.36|473.73|471.73|473.35|471.35|22
1605772400000|2020-11-19 07:53:20|473.4|471.4|473.31|471.31|473.4|471.4|473.3|471.3|7
1605772410000|2020-11-19 07:53:30|473.32|471.32|473.32|471.32|473.32|471.32|473.31|471.31|7
1605772420000|2020-11-19 07:53:40|473.35|471.35|473.31|471.31|473.35|471.35|473.25|471.25|17
1605772430000|2020-11-19 07:53:50|473.25|471.25|473.36|471.36|473.36|471.36|473.22|471.22|13
1605772440000|2020-11-19 07:54:00|473.4|471.4|473.32|471.32|473.53|471.53|473.28|471.28|28
1605772450000|2020-11-19 07:54:10|473.29|471.29|473.4|471.4|473.45|471.45|473.29|471.29|22
1605772460000|2020-11-19 07:54:20|473.38|471.38|473.26|471.26|473.44|471.44|473.26|471.26|28
1605772470000|2020-11-19 07:54:30|473.27|471.27|473.17|471.17|473.27|471.27|473.16|471.16|21
1605772480000|2020-11-19 07:54:40|473.19|471.19|473.11|471.11|473.19|471.19|473.02|471.02|23
1605772490000|2020-11-19 07:54:50|473.04|471.04|473|471|473.08|471.08|473|471|17
1605772500000|2020-11-19 07:55:00|473.02|471.02|473.13|471.13|473.19|471.19|473|471|26
1605772510000|2020-11-19 07:55:10|473.1|471.1|473.18|471.18|473.25|471.25|473|471|26
1605772520000|2020-11-19 07:55:20|473.14|471.14|473.03|471.03|473.14|471.14|473.03|471.03|15
1605772530000|2020-11-19 07:55:30|473.04|471.04|473.19|471.19|473.21|471.21|473.04|471.04|26
1605772540000|2020-11-19 07:55:40|473.17|471.17|473.13|471.13|473.18|471.18|473.09|471.09|20
1605772550000|2020-11-19 07:55:50|473.14|471.14|473.11|471.11|473.22|471.22|473.06|471.06|19
1605772560000|2020-11-19 07:56:00|473.12|471.12|473.2|471.2|473.25|471.25|473.07|471.07|27
1605772570000|2020-11-19 07:56:10|473.18|471.18|473.14|471.14|473.24|471.24|473.11|471.11|22
1605772580000|2020-11-19 07:56:20|473.16|471.16|473.35|471.35|473.37|471.37|473.14|471.14|26
1605772590000|2020-11-19 07:56:30|473.32|471.32|473.45|471.45|473.46|471.46|473.32|471.32|23
1605772600000|2020-11-19 07:56:40|473.52|471.52|473.64|471.64|473.64|471.64|473.49|471.49|15
1605772610000|2020-11-19 07:56:50|473.65|471.65|473.78|471.78|473.78|471.78|473.65|471.65|16
1605772620000|2020-11-19 07:57:00|473.77|471.77|473.83|471.83|473.83|471.83|473.74|471.74|14
1605772630000|2020-11-19 07:57:10|473.84|471.84|473.93|471.93|473.93|471.93|473.84|471.84|16
1605772640000|2020-11-19 07:57:20|473.9|471.9|473.92|471.92|474.02|472.02|473.9|471.9|17
1605772650000|2020-11-19 07:57:30|473.94|471.94|473.66|471.66|473.95|471.95|473.62|471.62|20
1605772660000|2020-11-19 07:57:40|473.63|471.63|473.57|471.57|473.64|471.64|473.57|471.57|10
1605772670000|2020-11-19 07:57:50|473.56|471.56|473.41|471.41|473.56|471.56|473.4|471.4|15
1605772680000|2020-11-19 07:58:00|473.42|471.42|473.19|471.19|473.5|471.5|473.16|471.16|24
1605772690000|2020-11-19 07:58:10|473.16|471.16|473.24|471.24|473.25|471.25|473.16|471.16|19
1605772700000|2020-11-19 07:58:20|473.25|471.25|473.25|471.25|473.3|471.3|473.25|471.25|15
1605772710000|2020-11-19 07:58:30|473.26|471.26|473.22|471.22|473.26|471.26|473.22|471.22|8
1605772720000|2020-11-19 07:58:40|473.21|471.21|473.29|471.29|473.3|471.3|473.2|471.2|22
1605772730000|2020-11-19 07:58:50|473.3|471.3|473.26|471.26|473.3|471.3|473.25|471.25|11
1605772740000|2020-11-19 07:59:00|473.25|471.25|473.3|471.3|473.3|471.3|473.21|471.21|10
1605772750000|2020-11-19 07:59:10|473.31|471.31|473.45|471.45|473.63|471.63|473.31|471.31|23
1605772760000|2020-11-19 07:59:20|473.46|471.46|473.5|471.5|473.54|471.54|473.4|471.4|27
1605772770000|2020-11-19 07:59:30|473.53|471.53|473.47|471.47|473.53|471.53|473.4|471.4|15
1605772780000|2020-11-19 07:59:40|473.46|471.46|473.43|471.43|473.46|471.46|473.43|471.43|7
1605772790000|2020-11-19 07:59:50|473.41|471.41|473.32|471.32|473.41|471.41|473.32|471.32|12
1605772800000|2020-11-19 08:00:00|473.31|471.31|473.32|471.32|473.36|471.36|473.27|471.27|21
1605772810000|2020-11-19 08:00:10|473.31|471.31|473.22|471.22|473.31|471.31|473.15|471.15|25
1605772820000|2020-11-19 08:00:20|473.23|471.23|473.27|471.27|473.33|471.33|473.23|471.23|23
1605772830000|2020-11-19 08:00:30|473.28|471.28|473.2|471.2|473.28|471.28|473.16|471.16|19
1605772840000|2020-11-19 08:00:40|473.19|471.19|473.1|471.1|473.19|471.19|473.08|471.08|18
1605772850000|2020-11-19 08:00:50|473.09|471.09|473.16|471.16|473.17|471.17|473.05|471.05|21
1605772860000|2020-11-19 08:01:00|473.13|471.13|473.15|471.15|473.17|471.17|473.05|471.05|23
1605772870000|2020-11-19 08:01:10|473.14|471.14|473.06|471.06|473.14|471.14|473.06|471.06|17
1605772880000|2020-11-19 08:01:20|473.04|471.04|473.08|471.08|473.11|471.11|473|471|26
1605772890000|2020-11-19 08:01:30|473.06|471.06|473.09|471.09|473.13|471.13|473.03|471.03|25
1605772900000|2020-11-19 08:01:40|473.1|471.1|473.27|471.27|473.34|471.34|473.1|471.1|19
1605772910000|2020-11-19 08:01:50|473.29|471.29|473.13|471.13|473.29|471.29|473.05|471.05|23
1605772920000|2020-11-19 08:02:00|473.14|471.14|473.32|471.32|473.36|471.36|473.14|471.14|11
1605772930000|2020-11-19 08:02:10|473.34|471.34|473.38|471.38|473.38|471.38|473.34|471.34|10
1605772940000|2020-11-19 08:02:20|473.35|471.35|473.29|471.29|473.38|471.38|473.26|471.26|18
1605772950000|2020-11-19 08:02:30|473.3|471.3|473.36|471.36|473.36|471.36|473.3|471.3|8
1605772960000|2020-11-19 08:02:40|473.34|471.34|473.63|471.63|473.63|471.63|473.34|471.34|25
1605772970000|2020-11-19 08:02:50|473.65|471.65|473.62|471.62|473.65|471.65|473.6|471.6|13
1605772980000|2020-11-19 08:03:00|473.6|471.6|473.7|471.7|473.7|471.7|473.6|471.6|4
1605772990000|2020-11-19 08:03:10|473.68|471.68|473.68|471.68|473.69|471.69|473.63|471.63|8
1605773000000|2020-11-19 08:03:20|473.69|471.69|473.69|471.69|473.74|471.74|473.68|471.68|13
1605773010000|2020-11-19 08:03:30|473.68|471.68|473.75|471.75|473.76|471.76|473.68|471.68|17
1605773020000|2020-11-19 08:03:40|473.72|471.72|473.67|471.67|473.72|471.72|473.57|471.57|9
1605773030000|2020-11-19 08:03:50|473.72|471.72|473.6|471.6|473.73|471.73|473.58|471.58|18
1605773040000|2020-11-19 08:04:00|473.62|471.62|473.47|471.47|473.62|471.62|473.44|471.44|22
1605773050000|2020-11-19 08:04:10|473.48|471.48|473.52|471.52|473.55|471.55|473.46|471.46|15
1605773060000|2020-11-19 08:04:20|473.54|471.54|473.51|471.51|473.54|471.54|473.51|471.51|8
1605773070000|2020-11-19 08:04:30|473.5|471.5|473.49|471.49|473.5|471.5|473.46|471.46|6
1605773080000|2020-11-19 08:04:40|473.51|471.51|473.58|471.58|473.62|471.62|473.5|471.5|17
1605773090000|2020-11-19 08:04:50|473.56|471.56|473.74|471.74|473.74|471.74|473.56|471.56|5
1605773100000|2020-11-19 08:05:00|473.75|471.75|473.74|471.74|473.77|471.77|473.72|471.72|9
1605773110000|2020-11-19 08:05:10|473.77|471.77|473.77|471.77|473.77|471.77|473.74|471.74|9
1605773120000|2020-11-19 08:05:20|473.78|471.78|473.8|471.8|473.81|471.81|473.78|471.78|6
1605773130000|2020-11-19 08:05:30|473.78|471.78|473.8|471.8|473.8|471.8|473.78|471.78|8
1605773140000|2020-11-19 08:05:40|473.78|471.78|473.84|471.84|473.85|471.85|473.77|471.77|13
1605773150000|2020-11-19 08:05:50|473.83|471.83|473.85|471.85|473.88|471.88|473.83|471.83|7
1605773160000|2020-11-19 08:06:00|473.86|471.86|473.94|471.94|473.94|471.94|473.86|471.86|10
1605773170000|2020-11-19 08:06:10|474.07|472.07|474.11|472.11|474.18|472.18|474.01|472.01|26
1605773180000|2020-11-19 08:06:20|474.12|472.12|474|472|474.15|472.15|473.98|471.98|25
1605773190000|2020-11-19 08:06:30|474.01|472.01|473.93|471.93|474.01|472.01|473.92|471.92|13
1605773200000|2020-11-19 08:06:40|473.97|471.97|473.93|471.93|473.97|471.97|473.93|471.93|5
1605773210000|2020-11-19 08:06:50|473.92|471.92|473.91|471.91|473.92|471.92|473.91|471.91|6
1605773220000|2020-11-19 08:07:00|473.92|471.92|473.92|471.92|473.93|471.93|473.91|471.91|7
1605773230000|2020-11-19 08:07:10|473.91|471.91|473.91|471.91|473.94|471.94|473.87|471.87|13
1605773240000|2020-11-19 08:07:20|473.88|471.88|473.91|471.91|473.92|471.92|473.88|471.88|12
1605773250000|2020-11-19 08:07:30|473.92|471.92|473.92|471.92|473.93|471.93|473.92|471.92|5
1605773260000|2020-11-19 08:07:40|473.89|471.89|473.88|471.88|473.89|471.89|473.81|471.81|7
1605773270000|2020-11-19 08:07:50|473.89|471.89|473.84|471.84|473.89|471.89|473.8|471.8|12
1605773280000|2020-11-19 08:08:00|473.86|471.86|473.86|471.86|473.88|471.88|473.86|471.86|7
1605773290000|2020-11-19 08:08:10|473.87|471.87|473.92|471.92|473.92|471.92|473.86|471.86|9
1605773300000|2020-11-19 08:08:20|473.89|471.89|473.9|471.9|473.92|471.92|473.88|471.88|9
1605773310000|2020-11-19 08:08:30|473.89|471.89|473.94|471.94|473.95|471.95|473.83|471.83|27
1605773320000|2020-11-19 08:08:40|473.95|471.95|473.88|471.88|473.95|471.95|473.88|471.88|19
1605773330000|2020-11-19 08:08:50|473.9|471.9|473.93|471.93|473.97|471.97|473.87|471.87|22
1605773340000|2020-11-19 08:09:00|473.94|471.94|473.94|471.94|473.94|471.94|473.93|471.93|3
1605773350000|2020-11-19 08:09:10|473.93|471.93|474.02|472.02|474.02|472.02|473.91|471.91|12
1605773360000|2020-11-19 08:09:20|474.03|472.03|474.08|472.08|474.1|472.1|473.99|471.99|12
1605773370000|2020-11-19 08:09:30|474.07|472.07|474.11|472.11|474.11|472.11|474.05|472.05|12
1605773380000|2020-11-19 08:09:40|474.12|472.12|474.21|472.21|474.22|472.22|474.11|472.11|6
1605773390000|2020-11-19 08:09:50|474.19|472.19|474.1|472.1|474.21|472.21|474.1|472.1|13
1605773400000|2020-11-19 08:10:00|474.11|472.11|474.2|472.2|474.21|472.21|474.11|472.11|11
1605773410000|2020-11-19 08:10:10|474.21|472.21|474.29|472.29|474.3|472.3|474.21|472.21|15
1605773420000|2020-11-19 08:10:20|474.28|472.28|474.29|472.29|474.33|472.33|474.27|472.27|14
1605773430000|2020-11-19 08:10:30|474.28|472.28|474.4|472.4|474.4|472.4|474.28|472.28|14
1605773440000|2020-11-19 08:10:40|474.37|472.37|474.52|472.52|474.53|472.53|474.37|472.37|18
1605773450000|2020-11-19 08:10:50|474.54|472.54|474.63|472.63|474.63|472.63|474.54|472.54|15
1605773460000|2020-11-19 08:11:00|474.64|472.64|474.66|472.66|474.79|472.79|474.64|472.64|25
1605773470000|2020-11-19 08:11:10|474.69|472.69|474.8|472.8|474.83|472.83|474.64|472.64|23
1605773480000|2020-11-19 08:11:20|474.85|472.85|474.55|472.55|474.85|472.85|474.55|472.55|23
1605773490000|2020-11-19 08:11:30|474.56|472.56|474.4|472.4|474.56|472.56|474.4|472.4|10
1605773500000|2020-11-19 08:11:40|474.42|472.42|474.35|472.35|474.5|472.5|474.35|472.35|10
1605773510000|2020-11-19 08:11:50|474.38|472.38|474.26|472.26|474.45|472.45|474.25|472.25|30
1605773520000|2020-11-19 08:12:00|474.3|472.3|474.32|472.32|474.38|472.38|474.3|472.3|29
1605773530000|2020-11-19 08:12:10|474.37|472.37|474.32|472.32|474.39|472.39|474.29|472.29|21
1605773540000|2020-11-19 08:12:20|474.21|472.21|474.18|472.18|474.21|472.21|474.16|472.16|11
1605773550000|2020-11-19 08:12:30|474.19|472.19|474.19|472.19|474.19|472.19|474.17|472.17|3
1605773560000|2020-11-19 08:12:40|474.18|472.18|474.23|472.23|474.23|472.23|474.18|472.18|5
1605773570000|2020-11-19 08:12:50|474.21|472.21|474.14|472.14|474.24|472.24|474.14|472.14|11
1605773580000|2020-11-19 08:13:00|474.17|472.17|474.15|472.15|474.26|472.26|474.14|472.14|13
1605773590000|2020-11-19 08:13:10|474.14|472.14|474.17|472.17|474.19|472.19|474.14|472.14|15
1605773600000|2020-11-19 08:13:20|474.18|472.18|474.09|472.09|474.18|472.18|474.09|472.09|14
1605773610000|2020-11-19 08:13:30|474.07|472.07|474.06|472.06|474.07|472.07|474.06|472.06|6
1605773620000|2020-11-19 08:13:40|474.02|472.02|473.97|471.97|474.02|472.02|473.96|471.96|8
1605773630000|2020-11-19 08:13:50|473.98|471.98|473.99|471.99|473.99|471.99|473.98|471.98|2
1605773640000|2020-11-19 08:14:00|473.98|471.98|473.87|471.87|473.99|471.99|473.87|471.87|9
1605773650000|2020-11-19 08:14:10|473.88|471.88|473.87|471.87|473.88|471.88|473.87|471.87|8
1605773660000|2020-11-19 08:14:20|473.88|471.88|474.02|472.02|474.02|472.02|473.88|471.88|21
1605773670000|2020-11-19 08:14:30|474.01|472.01|473.98|471.98|474.03|472.03|473.96|471.96|8
1605773680000|2020-11-19 08:14:40|473.96|471.96|473.94|471.94|473.99|471.99|473.94|471.94|11
1605773690000|2020-11-19 08:14:50|473.97|471.97|473.96|471.96|473.97|471.97|473.92|471.92|13
1605773700000|2020-11-19 08:15:00|473.95|471.95|473.94|471.94|473.95|471.95|473.92|471.92|7
1605773710000|2020-11-19 08:15:10|473.95|471.95|473.87|471.87|473.95|471.95|473.87|471.87|10
1605773720000|2020-11-19 08:15:20|473.88|471.88|473.87|471.87|473.88|471.88|473.87|471.87|4
1605773730000|2020-11-19 08:15:30|473.83|471.83|473.83|471.83|473.83|471.83|473.82|471.82|9
1605773740000|2020-11-19 08:15:40|473.82|471.82|473.83|471.83|473.85|471.85|473.82|471.82|11
1605773750000|2020-11-19 08:15:50|473.84|471.84|473.77|471.77|473.85|471.85|473.76|471.76|10
1605773760000|2020-11-19 08:16:00|473.75|471.75|473.71|471.71|473.8|471.8|473.7|471.7|22
1605773770000|2020-11-19 08:16:10|473.73|471.73|473.33|471.33|473.73|471.73|473.33|471.33|29
1605773780000|2020-11-19 08:16:20|473.34|471.34|473.03|471.03|473.34|471.34|473|471|20
1605773790000|2020-11-19 08:16:30|472.91|470.91|472.86|470.86|472.96|470.96|472.85|470.85|18
1605773800000|2020-11-19 08:16:40|472.89|470.89|472.72|470.72|472.89|470.89|472.62|470.62|21
1605773810000|2020-11-19 08:16:50|472.65|470.65|472.7|470.7|472.92|470.92|472.52|470.52|34
1605773820000|2020-11-19 08:17:00|472.66|470.66|472.76|470.76|472.77|470.77|472.63|470.63|16
1605773830000|2020-11-19 08:17:10|472.78|470.78|472.76|470.76|472.89|470.89|472.76|470.76|22
1605773840000|2020-11-19 08:17:20|472.75|470.75|472.82|470.82|472.88|470.88|472.74|470.74|20
1605773850000|2020-11-19 08:17:30|472.83|470.83|472.57|470.57|472.83|470.83|472.56|470.56|22
1605773860000|2020-11-19 08:17:40|472.6|470.6|472.13|470.13|472.71|470.71|472.13|470.13|24
1605773870000|2020-11-19 08:17:50|472.12|470.12|471.96|469.96|472.13|470.13|471.94|469.94|21
1605773880000|2020-11-19 08:18:00|471.76|469.76|471.83|469.83|471.94|469.94|471.62|469.62|33
1605773890000|2020-11-19 08:18:10|471.82|469.82|472.12|470.12|472.16|470.16|471.81|469.81|31
1605773900000|2020-11-19 08:18:20|472.09|470.09|472.18|470.18|472.22|470.22|472.09|470.09|25
1605773910000|2020-11-19 08:18:30|472.17|470.17|472.18|470.18|472.21|470.21|472.16|470.16|17
1605773920000|2020-11-19 08:18:40|472.19|470.19|472.24|470.24|472.26|470.26|472.19|470.19|16
1605773930000|2020-11-19 08:18:50|472.25|470.25|471.95|469.95|472.25|470.25|471.95|469.95|13
1605773940000|2020-11-19 08:19:00|471.96|469.96|471.89|469.89|472.01|470.01|471.89|469.89|20
1605773950000|2020-11-19 08:19:10|471.93|469.93|471.93|469.93|471.93|469.93|471.93|469.93|1
1605773960000|2020-11-19 08:19:20|471.94|469.94|471.75|469.75|471.94|469.94|471.75|469.75|13
1605773970000|2020-11-19 08:19:30|471.74|469.74|471.72|469.72|471.77|469.77|471.72|469.72|16
1605773980000|2020-11-19 08:19:40|471.73|469.73|471.99|469.99|472.03|470.03|471.71|469.71|17
1605773990000|2020-11-19 08:19:50|472.01|470.01|471.97|469.97|472.04|470.04|471.92|469.92|31
1605774000000|2020-11-19 08:20:00|471.96|469.96|471.69|469.69|471.96|469.96|471.68|469.68|15
1605774010000|2020-11-19 08:20:10|471.67|469.67|471.51|469.51|471.7|469.7|471.43|469.43|33
1605774020000|2020-11-19 08:20:20|471.43|469.43|471.57|469.57|471.64|469.64|471.43|469.43|31
1605774030000|2020-11-19 08:20:30|471.53|469.53|471.55|469.55|471.62|469.62|471.4|469.4|31
1605774040000|2020-11-19 08:20:40|471.52|469.52|471.33|469.33|471.53|469.53|471.21|469.21|29
1605774050000|2020-11-19 08:20:50|471.29|469.29|471.25|469.25|471.31|469.31|471.19|469.19|34
1605774060000|2020-11-19 08:21:00|471.23|469.23|471.49|469.49|471.58|469.58|471.23|469.23|28
1605774070000|2020-11-19 08:21:10|471.52|469.52|471.4|469.4|471.52|469.52|471.3|469.3|30
1605774080000|2020-11-19 08:21:20|471.39|469.39|471.43|469.43|471.6|469.6|471.39|469.39|30
1605774090000|2020-11-19 08:21:30|471.41|469.41|471.25|469.25|471.41|469.41|471.24|469.24|18
1605774100000|2020-11-19 08:21:40|471.24|469.24|471.25|469.25|471.27|469.27|471.22|469.22|21
1605774110000|2020-11-19 08:21:50|471.23|469.23|471.27|469.27|471.31|469.31|471.23|469.23|20
1605774120000|2020-11-19 08:22:00|471.28|469.28|471.82|469.82|471.84|469.84|471.25|469.25|24
1605774130000|2020-11-19 08:22:10|471.69|469.69|471.86|469.86|471.86|469.86|471.63|469.63|25
1605774140000|2020-11-19 08:22:20|471.85|469.85|471.67|469.67|471.9|469.9|471.64|469.64|19
1605774150000|2020-11-19 08:22:30|471.64|469.64|471.41|469.41|471.65|469.65|471.41|469.41|23
1605774160000|2020-11-19 08:22:40|471.42|469.42|471.56|469.56|471.58|469.58|471.41|469.41|16
1605774170000|2020-11-19 08:22:50|471.57|469.57|471.57|469.57|471.58|469.58|471.52|469.52|17
1605774180000|2020-11-19 08:23:00|471.55|469.55|471.53|469.53|471.6|469.6|471.45|469.45|18
1605774190000|2020-11-19 08:23:10|471.54|469.54|471.5|469.5|471.54|469.54|471.36|469.36|27
1605774200000|2020-11-19 08:23:20|471.47|469.47|471.46|469.46|471.55|469.55|471.43|469.43|20
1605774210000|2020-11-19 08:23:30|471.44|469.44|471.55|469.55|471.59|469.59|471.39|469.39|27
1605774220000|2020-11-19 08:23:40|471.53|469.53|471.46|469.46|471.55|469.55|471.43|469.43|31
1605774230000|2020-11-19 08:23:50|471.5|469.5|471.82|469.82|471.82|469.82|471.5|469.5|23
1605774240000|2020-11-19 08:24:00|471.71|469.71|471.95|469.95|471.96|469.96|471.61|469.61|28
1605774250000|2020-11-19 08:24:10|471.99|469.99|472.28|470.28|472.28|470.28|471.99|469.99|25
1605774260000|2020-11-19 08:24:20|472.27|470.27|472.2|470.2|472.28|470.28|472.11|470.11|32
1605774270000|2020-11-19 08:24:30|472.22|470.22|472.05|470.05|472.22|470.22|472.05|470.05|20
1605774280000|2020-11-19 08:24:40|472.03|470.03|471.88|469.88|472.03|470.03|471.84|469.84|16
1605774290000|2020-11-19 08:24:50|471.85|469.85|471.78|469.78|471.87|469.87|471.77|469.77|7
1605774300000|2020-11-19 08:25:00|471.77|469.77|471.89|469.89|471.91|469.91|471.77|469.77|21
1605774310000|2020-11-19 08:25:10|471.86|469.86|472.03|470.03|472.15|470.15|471.86|469.86|20
1605774320000|2020-11-19 08:25:20|472.11|470.11|472.08|470.08|472.22|470.22|472.07|470.07|29
1605774330000|2020-11-19 08:25:30|472.05|470.05|472.03|470.03|472.1|470.1|472.01|470.01|23
1605774340000|2020-11-19 08:25:40|472.04|470.04|472.05|470.05|472.05|470.05|472.04|470.04|10
1605774350000|2020-11-19 08:25:50|472.06|470.06|471.95|469.95|472.06|470.06|471.89|469.89|24
1605774360000|2020-11-19 08:26:00|471.93|469.93|471.85|469.85|471.96|469.96|471.71|469.71|20
1605774370000|2020-11-19 08:26:10|471.84|469.84|471.77|469.77|471.89|469.89|471.75|469.75|20
1605774380000|2020-11-19 08:26:20|471.76|469.76|471.86|469.86|471.87|469.87|471.75|469.75|21
1605774390000|2020-11-19 08:26:30|471.81|469.81|471.79|469.79|471.87|469.87|471.78|469.78|18
1605774400000|2020-11-19 08:26:40|471.82|469.82|471.89|469.89|471.95|469.95|471.75|469.75|31
1605774410000|2020-11-19 08:26:50|471.9|469.9|471.91|469.91|471.93|469.93|471.88|469.88|17
1605774420000|2020-11-19 08:27:00|471.9|469.9|471.76|469.76|471.9|469.9|471.75|469.75|18
1605774430000|2020-11-19 08:27:10|471.8|469.8|471.74|469.74|471.8|469.8|471.63|469.63|18
1605774440000|2020-11-19 08:27:20|471.72|469.72|471.72|469.72|471.76|469.76|471.68|469.68|11
1605774450000|2020-11-19 08:27:30|471.74|469.74|471.83|469.83|471.9|469.9|471.68|469.68|22
1605774460000|2020-11-19 08:27:40|471.85|469.85|471.88|469.88|471.92|469.92|471.75|469.75|19
1605774470000|2020-11-19 08:27:50|471.85|469.85|471.78|469.78|471.92|469.92|471.78|469.78|13
1605774480000|2020-11-19 08:28:00|471.75|469.75|471.68|469.68|471.8|469.8|471.68|469.68|14
1605774490000|2020-11-19 08:28:10|471.69|469.69|471.65|469.65|471.81|469.81|471.6|469.6|19
1605774500000|2020-11-19 08:28:20|471.68|469.68|471.57|469.57|471.68|469.68|471.57|469.57|11
1605774510000|2020-11-19 08:28:30|471.56|469.56|471.56|469.56|471.59|469.59|471.51|469.51|16
1605774520000|2020-11-19 08:28:40|471.51|469.51|471.32|469.32|471.6|469.6|471.27|469.27|21
1605774530000|2020-11-19 08:28:50|471.3|469.3|471.28|469.28|471.3|469.3|471.27|469.27|4
1605774540000|2020-11-19 08:29:00|471.26|469.26|471.21|469.21|471.28|469.28|471.18|469.18|9
1605774550000|2020-11-19 08:29:10|471.18|469.18|471.14|469.14|471.2|469.2|471.1|469.1|6
1605774560000|2020-11-19 08:29:20|471.15|469.15|471.29|469.29|471.29|469.29|471.15|469.15|26
1605774570000|2020-11-19 08:29:30|471.28|469.28|471.53|469.53|471.53|469.53|471.28|469.28|29
1605774580000|2020-11-19 08:29:40|471.56|469.56|471.9|469.9|471.9|469.9|471.56|469.56|22
1605774590000|2020-11-19 08:29:50|471.92|469.92|471.84|469.84|471.92|469.92|471.84|469.84|14
1605774600000|2020-11-19 08:30:00|471.85|469.85|471.87|469.87|471.88|469.88|471.83|469.83|14
1605774610000|2020-11-19 08:30:10|471.84|469.84|471.84|469.84|471.84|469.84|471.84|469.84|1
1605774620000|2020-11-19 08:30:20|471.88|469.88|471.92|469.92|471.97|469.97|471.86|469.86|22
1605774630000|2020-11-19 08:30:30|471.93|469.93|472.14|470.14|472.14|470.14|471.87|469.87|14
1605774640000|2020-11-19 08:30:40|472.15|470.15|472.16|470.16|472.17|470.17|472.12|470.12|20
1605774650000|2020-11-19 08:30:50|472.14|470.14|472.16|470.16|472.17|470.17|472.13|470.13|17
1605774660000|2020-11-19 08:31:00|472.15|470.15|472.22|470.22|472.22|470.22|472.14|470.14|12
1605774670000|2020-11-19 08:31:10|472.21|470.21|472.3|470.3|472.4|470.4|472.2|470.2|22
1605774680000|2020-11-19 08:31:20|472.32|470.32|472.43|470.43|472.49|470.49|472.3|470.3|16
1605774690000|2020-11-19 08:31:30|472.44|470.44|472.53|470.53|472.53|470.53|472.44|470.44|13
1605774700000|2020-11-19 08:31:40|472.55|470.55|472.53|470.53|472.56|470.56|472.53|470.53|6
1605774710000|2020-11-19 08:31:50|472.52|470.52|472.61|470.61|472.61|470.61|472.52|470.52|10
1605774720000|2020-11-19 08:32:00|472.62|470.62|472.65|470.65|472.65|470.65|472.61|470.61|12
1605774730000|2020-11-19 08:32:10|472.66|470.66|472.7|470.7|472.75|470.75|472.65|470.65|15
1605774740000|2020-11-19 08:32:20|472.71|470.71|472.69|470.69|472.73|470.73|472.68|470.68|13
1605774750000|2020-11-19 08:32:30|472.7|470.7|472.67|470.67|472.7|470.7|472.66|470.66|21
1605774760000|2020-11-19 08:32:40|472.66|470.66|472.89|470.89|472.9|470.9|472.66|470.66|28
1605774770000|2020-11-19 08:32:50|472.91|470.91|472.91|470.91|472.91|470.91|472.86|470.86|9
1605774780000|2020-11-19 08:33:00|472.9|470.9|472.84|470.84|472.9|470.9|472.84|470.84|16
1605774790000|2020-11-19 08:33:10|472.87|470.87|472.76|470.76|472.9|470.9|472.76|470.76|17
1605774800000|2020-11-19 08:33:20|472.74|470.74|472.72|470.72|472.78|470.78|472.72|470.72|20
1605774810000|2020-11-19 08:33:30|472.71|470.71|472.76|470.76|472.78|470.78|472.7|470.7|14
1605774820000|2020-11-19 08:33:40|472.77|470.77|472.77|470.77|472.77|470.77|472.76|470.76|7
1605774830000|2020-11-19 08:33:50|472.78|470.78|472.76|470.76|472.8|470.8|472.73|470.73|8
1605774840000|2020-11-19 08:34:00|472.75|470.75|472.7|470.7|472.8|470.8|472.7|470.7|20
1605774850000|2020-11-19 08:34:10|472.75|470.75|472.75|470.75|472.79|470.79|472.71|470.71|22
1605774860000|2020-11-19 08:34:20|472.77|470.77|472.76|470.76|472.78|470.78|472.71|470.71|18
1605774870000|2020-11-19 08:34:30|472.77|470.77|472.81|470.81|472.83|470.83|472.75|470.75|22
1605774880000|2020-11-19 08:34:40|472.8|470.8|472.81|470.81|472.83|470.83|472.79|470.79|18
1605774890000|2020-11-19 08:34:50|472.82|470.82|472.84|470.84|472.85|470.85|472.82|470.82|13
1605774900000|2020-11-19 08:35:00|472.85|470.85|472.76|470.76|472.88|470.88|472.76|470.76|16
1605774910000|2020-11-19 08:35:10|472.75|470.75|472.66|470.66|472.76|470.76|472.64|470.64|9
1605774920000|2020-11-19 08:35:20|472.67|470.67|472.54|470.54|472.67|470.67|472.54|470.54|13
1605774930000|2020-11-19 08:35:30|472.51|470.51|472.48|470.48|472.51|470.51|472.46|470.46|17
1605774940000|2020-11-19 08:35:40|472.46|470.46|472.41|470.41|472.46|470.46|472.41|470.41|6
1605774950000|2020-11-19 08:35:50|472.43|470.43|472.4|470.4|472.43|470.43|472.4|470.4|3
1605774960000|2020-11-19 08:36:00|472.42|470.42|472.41|470.41|472.42|470.42|472.4|470.4|3
1605774970000|2020-11-19 08:36:10|472.4|470.4|472.4|470.4|472.42|470.42|472.4|470.4|12
1605774980000|2020-11-19 08:36:20|472.41|470.41|472.26|470.26|472.41|470.41|472.26|470.26|11
1605774990000|2020-11-19 08:36:30|472.25|470.25|472.13|470.13|472.25|470.25|472.1|470.1|16
1605775000000|2020-11-19 08:36:40|472.12|470.12|472.09|470.09|472.12|470.12|472.09|470.09|6
1605775010000|2020-11-19 08:36:50|472.08|470.08|471.79|469.79|472.08|470.08|471.79|469.79|16
1605775020000|2020-11-19 08:37:00|471.83|469.83|471.8|469.8|471.84|469.84|471.78|469.78|9
1605775030000|2020-11-19 08:37:10|471.84|469.84|471.75|469.75|471.84|469.84|471.75|469.75|19
1605775040000|2020-11-19 08:37:20|471.62|469.62|471.57|469.57|471.62|469.62|471.51|469.51|14
1605775050000|2020-11-19 08:37:30|471.54|469.54|471.49|469.49|471.55|469.55|471.47|469.47|21
1605775060000|2020-11-19 08:37:40|471.46|469.46|471.32|469.32|471.49|469.49|471.32|469.32|17
1605775070000|2020-11-19 08:37:50|471.31|469.31|471.14|469.14|471.32|469.32|471.12|469.12|21
1605775080000|2020-11-19 08:38:00|471.13|469.13|471.1|469.1|471.17|469.17|471.1|469.1|16
1605775090000|2020-11-19 08:38:10|471.11|469.11|471|469|471.11|469.11|471|469|11
1605775100000|2020-11-19 08:38:20|470.99|468.99|470.96|468.96|471.02|469.02|470.89|468.89|21
1605775110000|2020-11-19 08:38:30|470.95|468.95|470.93|468.93|470.98|468.98|470.92|468.92|7
1605775120000|2020-11-19 08:38:40|470.92|468.92|470.69|468.69|470.92|468.92|470.69|468.69|5
1605775130000|2020-11-19 08:38:50|470.67|468.67|470.53|468.53|470.67|468.67|470.53|468.53|15
1605775140000|2020-11-19 08:39:00|470.54|468.54|470.38|468.38|470.54|468.54|470.26|468.26|27
1605775150000|2020-11-19 08:39:10|470.37|468.37|470.25|468.25|470.4|468.4|470.25|468.25|26
1605775160000|2020-11-19 08:39:20|470.26|468.26|470.12|468.12|470.26|468.26|469.94|467.94|28
1605775170000|2020-11-19 08:39:30|470.14|468.14|470.51|468.51|470.55|468.55|470.14|468.14|28
1605775180000|2020-11-19 08:39:40|470.44|468.44|470.4|468.4|470.52|468.52|470.33|468.33|29
1605775190000|2020-11-19 08:39:50|470.43|468.43|470.75|468.75|470.81|468.81|470.43|468.43|29
1605775200000|2020-11-19 08:40:00|470.77|468.77|471.04|469.04|471.24|469.24|470.77|468.77|31
1605775210000|2020-11-19 08:40:10|471.13|469.13|471.09|469.09|471.21|469.21|471|469|32
1605775220000|2020-11-19 08:40:20|471.1|469.1|471.1|469.1|471.15|469.15|471|469|29
1605775230000|2020-11-19 08:40:30|471.09|469.09|471.15|469.15|471.15|469.15|471.09|469.09|7
1605775240000|2020-11-19 08:40:40|471.04|469.04|470.97|468.97|471.25|469.25|470.97|468.97|22
1605775250000|2020-11-19 08:40:50|470.89|468.89|470.69|468.69|470.96|468.96|470.65|468.65|23
1605775260000|2020-11-19 08:41:00|470.71|468.71|470.73|468.73|470.8|468.8|470.66|468.66|29
1605775270000|2020-11-19 08:41:10|470.74|468.74|470.44|468.44|470.76|468.76|470.4|468.4|30
1605775280000|2020-11-19 08:41:20|470.43|468.43|470.54|468.54|470.56|468.56|470.24|468.24|30
1605775290000|2020-11-19 08:41:30|470.48|468.48|470.36|468.36|470.51|468.51|470.23|468.23|33
1605775300000|2020-11-19 08:41:40|470.35|468.35|470.15|468.15|470.37|468.37|470.15|468.15|22
1605775310000|2020-11-19 08:41:50|470.14|468.14|470.5|468.5|470.5|468.5|470.14|468.14|29
1605775320000|2020-11-19 08:42:00|470.51|468.51|470.33|468.33|470.57|468.57|470.33|468.33|24
1605775330000|2020-11-19 08:42:10|470.29|468.29|470.17|468.17|470.3|468.3|470.13|468.13|22
1605775340000|2020-11-19 08:42:20|470.16|468.16|470.01|468.01|470.19|468.19|469.98|467.98|33
1605775350000|2020-11-19 08:42:30|470|468|469.93|467.93|470.01|468.01|469.9|467.9|26
1605775360000|2020-11-19 08:42:40|469.92|467.92|469.92|467.92|469.97|467.97|469.91|467.91|28
1605775370000|2020-11-19 08:42:50|469.93|467.93|469.58|467.58|469.95|467.95|469.57|467.57|29
1605775380000|2020-11-19 08:43:00|469.59|467.59|470.03|468.03|470.05|468.05|469.58|467.58|32
1605775390000|2020-11-19 08:43:10|469.99|467.99|469.99|467.99|470.03|468.03|469.95|467.95|23
1605775400000|2020-11-19 08:43:20|470|468|470.04|468.04|470.11|468.11|469.98|467.98|21
1605775410000|2020-11-19 08:43:30|470.05|468.05|470.04|468.04|470.16|468.16|470.02|468.02|26
1605775420000|2020-11-19 08:43:40|470.03|468.03|469.9|467.9|470.03|468.03|469.83|467.83|19
1605775430000|2020-11-19 08:43:50|469.89|467.89|469.81|467.81|469.97|467.97|469.76|467.76|22
1605775440000|2020-11-19 08:44:00|469.8|467.8|469.59|467.59|469.83|467.83|469.59|467.59|28
1605775450000|2020-11-19 08:44:10|469.58|467.58|469.51|467.51|469.69|467.69|469.46|467.46|30
1605775460000|2020-11-19 08:44:20|469.53|467.53|469.66|467.66|469.7|467.7|469.49|467.49|29
1605775470000|2020-11-19 08:44:30|469.68|467.68|469.77|467.77|469.86|467.86|469.64|467.64|29
1605775480000|2020-11-19 08:44:40|469.71|467.71|469.71|467.71|469.77|467.77|469.62|467.62|27
1605775490000|2020-11-19 08:44:50|469.7|467.7|469.59|467.59|469.71|467.71|469.53|467.53|22
1605775500000|2020-11-19 08:45:00|469.5|467.5|469.44|467.44|469.5|467.5|469.44|467.44|9
1605775510000|2020-11-19 08:45:10|469.43|467.43|469.19|467.19|469.43|467.43|469.19|467.19|20
1605775520000|2020-11-19 08:45:20|468.62|466.62|468.44|466.44|468.77|466.77|468.44|466.44|29
1605775530000|2020-11-19 08:45:30|468.41|466.41|468.33|466.33|468.45|466.45|468.32|466.32|24
1605775540000|2020-11-19 08:45:40|468.32|466.32|468.32|466.32|468.38|466.38|468.21|466.21|30
1605775550000|2020-11-19 08:45:50|468.31|466.31|468.38|466.38|468.47|466.47|468.26|466.26|33
1605775560000|2020-11-19 08:46:00|468.5|466.5|468.34|466.34|468.72|466.72|468.34|466.34|33
1605775570000|2020-11-19 08:46:10|468.36|466.36|468.45|466.45|468.5|466.5|468.31|466.31|32
1605775580000|2020-11-19 08:46:20|468.44|466.44|468.42|466.42|468.59|466.59|468.41|466.41|32
1605775590000|2020-11-19 08:46:30|468.44|466.44|468.37|466.37|468.52|466.52|468.37|466.37|27
1605775600000|2020-11-19 08:46:40|468.38|466.38|468.42|466.42|468.55|466.55|468.36|466.36|24
1605775610000|2020-11-19 08:46:50|468.4|466.4|468.45|466.45|468.51|466.51|468.26|466.26|32
1605775620000|2020-11-19 08:47:00|468.44|466.44|468.34|466.34|468.47|466.47|468.3|466.3|32
1605775630000|2020-11-19 08:47:10|468.33|466.33|468.31|466.31|468.33|466.33|468.1|466.1|25
1605775640000|2020-11-19 08:47:20|468.3|466.3|468.28|466.28|468.34|466.34|468.17|466.17|18
1605775650000|2020-11-19 08:47:30|468.27|466.27|467.94|465.94|468.27|466.27|467.94|465.94|17
1605775660000|2020-11-19 08:47:40|467.92|465.92|468.6|466.6|468.67|466.67|467.89|465.89|32
1605775670000|2020-11-19 08:47:50|468.61|466.61|469.23|467.23|469.23|467.23|468.55|466.55|35
1605775680000|2020-11-19 08:48:00|469.25|467.25|469.52|467.52|469.63|467.63|469.25|467.25|28
1605775690000|2020-11-19 08:48:10|469.6|467.6|469.46|467.46|469.6|467.6|469.15|467.15|35
1605775700000|2020-11-19 08:48:20|469.5|467.5|469.61|467.61|469.65|467.65|469.5|467.5|30
1605775710000|2020-11-19 08:48:30|469.62|467.62|469.15|467.15|469.62|467.62|469.15|467.15|22
1605775720000|2020-11-19 08:48:40|469.19|467.19|469.1|467.1|469.24|467.24|469.09|467.09|30
1605775730000|2020-11-19 08:48:50|469.12|467.12|468.8|466.8|469.12|467.12|468.76|466.76|24
1605775740000|2020-11-19 08:49:00|468.81|466.81|469.06|467.06|469.24|467.24|468.8|466.8|26
1605775750000|2020-11-19 08:49:10|469.04|467.04|469.04|467.04|469.08|467.08|469.03|467.03|14
1605775760000|2020-11-19 08:49:20|469.05|467.05|469.05|467.05|469.07|467.07|469.04|467.04|17
1605775770000|2020-11-19 08:49:30|469.06|467.06|469.21|467.21|469.36|467.36|469.06|467.06|25
1605775780000|2020-11-19 08:49:40|469.24|467.24|469.34|467.34|469.35|467.35|469.22|467.22|28
1605775790000|2020-11-19 08:49:50|469.33|467.33|469.4|467.4|469.51|467.51|469.31|467.31|27
1605775800000|2020-11-19 08:50:00|469.41|467.41|469.81|467.81|469.94|467.94|469.41|467.41|25
1605775810000|2020-11-19 08:50:10|469.83|467.83|470.01|468.01|470.02|468.02|469.77|467.77|31
1605775820000|2020-11-19 08:50:20|470.03|468.03|470.33|468.33|470.48|468.48|470.03|468.03|24
1605775830000|2020-11-19 08:50:30|470.36|468.36|470.68|468.68|470.68|468.68|470.33|468.33|27
1605775840000|2020-11-19 08:50:40|470.58|468.58|470.56|468.56|470.73|468.73|470.52|468.52|31
1605775850000|2020-11-19 08:50:50|470.55|468.55|470.17|468.17|470.55|468.55|470.09|468.09|29
1605775860000|2020-11-19 08:51:00|470.18|468.18|470.63|468.63|470.74|468.74|470.18|468.18|19
1605775870000|2020-11-19 08:51:10|470.64|468.64|471.4|469.4|471.4|469.4|470.57|468.57|22
1605775880000|2020-11-19 08:51:20|471.37|469.37|471.48|469.48|471.49|469.49|471.22|469.22|31
1605775890000|2020-11-19 08:51:30|471.5|469.5|471.53|469.53|471.55|469.55|471.41|469.41|31
1605775900000|2020-11-19 08:51:40|471.58|469.58|471.5|469.5|471.71|469.71|471.5|469.5|24
1605775910000|2020-11-19 08:51:50|471.51|469.51|471.25|469.25|471.52|469.52|471.23|469.23|26
1605775920000|2020-11-19 08:52:00|471.21|469.21|470.94|468.94|471.22|469.22|470.85|468.85|26
1605775930000|2020-11-19 08:52:10|470.95|468.95|471.3|469.3|471.31|469.31|470.89|468.89|25
1605775940000|2020-11-19 08:52:20|471.28|469.28|470.96|468.96|471.28|469.28|470.9|468.9|31
1605775950000|2020-11-19 08:52:30|470.94|468.94|470.82|468.82|471.03|469.03|470.8|468.8|21
1605775960000|2020-11-19 08:52:40|470.83|468.83|470.57|468.57|470.83|468.83|470.46|468.46|26
1605775970000|2020-11-19 08:52:50|470.58|468.58|470.63|468.63|470.77|468.77|470.58|468.58|21
1605775980000|2020-11-19 08:53:00|470.61|468.61|470.64|468.64|470.65|468.65|470.59|468.59|14
1605775990000|2020-11-19 08:53:10|470.62|468.62|470.74|468.74|470.75|468.75|470.61|468.61|19
1605776000000|2020-11-19 08:53:20|470.75|468.75|470.62|468.62|470.75|468.75|470.62|468.62|19
1605776010000|2020-11-19 08:53:30|470.63|468.63|470.92|468.92|470.92|468.92|470.6|468.6|23
1605776020000|2020-11-19 08:53:40|470.93|468.93|471.21|469.21|471.22|469.22|470.91|468.91|33
1605776030000|2020-11-19 08:53:50|471.25|469.25|471.41|469.41|471.58|469.58|471.23|469.23|35
1605776040000|2020-11-19 08:54:00|471.4|469.4|471.35|469.35|471.49|469.49|471.22|469.22|26
1605776050000|2020-11-19 08:54:10|471.37|469.37|471.36|469.36|471.48|469.48|471.23|469.23|30
1605776060000|2020-11-19 08:54:20|471.38|469.38|471.01|469.01|471.45|469.45|471.01|469.01|27
1605776070000|2020-11-19 08:54:30|470.99|468.99|470.9|468.9|470.99|468.99|470.88|468.88|13
1605776080000|2020-11-19 08:54:40|470.89|468.89|470.87|468.87|470.92|468.92|470.86|468.86|17
1605776090000|2020-11-19 08:54:50|470.86|468.86|470.57|468.57|470.87|468.87|470.49|468.49|21
1605776100000|2020-11-19 08:55:00|470.6|468.6|471.05|469.05|471.07|469.07|470.6|468.6|27
1605776110000|2020-11-19 08:55:10|471.04|469.04|470.88|468.88|471.04|469.04|470.84|468.84|30
1605776120000|2020-11-19 08:55:20|470.9|468.9|470.84|468.84|470.94|468.94|470.8|468.8|22
1605776130000|2020-11-19 08:55:30|470.86|468.86|470.7|468.7|470.86|468.86|470.57|468.57|24
1605776140000|2020-11-19 08:55:40|470.73|468.73|470.68|468.68|470.78|468.78|470.62|468.62|21
1605776150000|2020-11-19 08:55:50|470.78|468.78|471.11|469.11|471.12|469.12|470.78|468.78|24
1605776160000|2020-11-19 08:56:00|471.1|469.1|471.07|469.07|471.11|469.11|470.97|468.97|31
1605776170000|2020-11-19 08:56:10|471.06|469.06|470.99|468.99|471.06|469.06|470.9|468.9|36
1605776180000|2020-11-19 08:56:20|471.01|469.01|471.07|469.07|471.07|469.07|470.85|468.85|27
1605776190000|2020-11-19 08:56:30|471.06|469.06|471|469|471.06|469.06|470.91|468.91|29
1605776200000|2020-11-19 08:56:40|471.02|469.02|471.02|469.02|471.03|469.03|470.97|468.97|28
1605776210000|2020-11-19 08:56:50|471.03|469.03|470.97|468.97|471.04|469.04|470.95|468.95|19
1605776220000|2020-11-19 08:57:00|470.94|468.94|470.82|468.82|471|469|470.82|468.82|24
1605776230000|2020-11-19 08:57:10|470.81|468.81|470.84|468.84|470.87|468.87|470.68|468.68|32
1605776240000|2020-11-19 08:57:20|470.85|468.85|470.88|468.88|470.95|468.95|470.84|468.84|32
1605776250000|2020-11-19 08:57:30|470.87|468.87|470.84|468.84|470.95|468.95|470.83|468.83|23
1605776260000|2020-11-19 08:57:40|470.85|468.85|470.81|468.81|470.88|468.88|470.81|468.81|20
1605776270000|2020-11-19 08:57:50|470.83|468.83|470.83|468.83|470.87|468.87|470.8|468.8|18
1605776280000|2020-11-19 08:58:00|470.81|468.81|470.69|468.69|470.82|468.82|470.66|468.66|24
1605776290000|2020-11-19 08:58:10|470.7|468.7|470.77|468.77|470.83|468.83|470.7|468.7|20
1605776300000|2020-11-19 08:58:20|470.79|468.79|470.85|468.85|470.88|468.88|470.73|468.73|22
1605776310000|2020-11-19 08:58:30|470.86|468.86|470.64|468.64|470.86|468.86|470.64|468.64|20
1605776320000|2020-11-19 08:58:40|470.65|468.65|470.65|468.65|470.67|468.67|470.62|468.62|14
1605776330000|2020-11-19 08:58:50|470.66|468.66|470.67|468.67|470.73|468.73|470.66|468.66|14
1605776340000|2020-11-19 08:59:00|470.68|468.68|470.69|468.69|470.75|468.75|470.66|468.66|16
1605776350000|2020-11-19 08:59:10|470.7|468.7|470.61|468.61|470.76|468.76|470.61|468.61|27
1605776360000|2020-11-19 08:59:20|470.66|468.66|470.66|468.66|470.68|468.68|470.61|468.61|23
1605776370000|2020-11-19 08:59:30|470.65|468.65|470.69|468.69|470.69|468.69|470.64|468.64|20
1605776380000|2020-11-19 08:59:40|470.73|468.73|470.8|468.8|470.85|468.85|470.73|468.73|24
1605776390000|2020-11-19 08:59:50|470.82|468.82|470.76|468.76|470.87|468.87|470.76|468.76|23
1605776400000|2020-11-19 09:00:00|470.78|468.78|470.72|468.72|470.82|468.82|470.64|468.64|28
1605776410000|2020-11-19 09:00:10|470.71|468.71|470.64|468.64|470.79|468.79|470.64|468.64|34
1605776420000|2020-11-19 09:00:20|470.58|468.58|470.44|468.44|470.58|468.58|470.29|468.29|23
1605776430000|2020-11-19 09:00:30|470.47|468.47|470.44|468.44|470.51|468.51|470.44|468.44|21
1605776440000|2020-11-19 09:00:40|470.36|468.36|470.32|468.32|470.41|468.41|470.29|468.29|11
1605776450000|2020-11-19 09:00:50|470.31|468.31|470.32|468.32|470.36|468.36|470.31|468.31|19
1605776460000|2020-11-19 09:01:00|470.33|468.33|470.26|468.26|470.33|468.33|470.26|468.26|17
1605776470000|2020-11-19 09:01:10|470.23|468.23|470.22|468.22|470.26|468.26|470.2|468.2|10
1605776480000|2020-11-19 09:01:20|470.21|468.21|470.24|468.24|470.24|468.24|470.13|468.13|19
1605776490000|2020-11-19 09:01:30|470.25|468.25|470.35|468.35|470.39|468.39|470.25|468.25|18
1605776500000|2020-11-19 09:01:40|470.4|468.4|470.34|468.34|470.4|468.4|470.32|468.32|11
1605776510000|2020-11-19 09:01:50|470.35|468.35|470.47|468.47|470.51|468.51|470.34|468.34|19
1605776520000|2020-11-19 09:02:00|470.46|468.46|470.6|468.6|470.64|468.64|470.45|468.45|28
1605776530000|2020-11-19 09:02:10|470.59|468.59|470.86|468.86|470.93|468.93|470.59|468.59|32
1605776540000|2020-11-19 09:02:20|470.82|468.82|470.93|468.93|471.07|469.07|470.82|468.82|33
1605776550000|2020-11-19 09:02:30|470.96|468.96|471.09|469.09|471.13|469.13|470.87|468.87|29
1605776560000|2020-11-19 09:02:40|471.19|469.19|471.29|469.29|471.33|469.33|471.1|469.1|27
1605776570000|2020-11-19 09:02:50|471.27|469.27|471.31|469.31|471.34|469.34|471.2|469.2|23
1605776580000|2020-11-19 09:03:00|471.35|469.35|471.42|469.42|471.45|469.45|471.34|469.34|24
1605776590000|2020-11-19 09:03:10|471.44|469.44|471.36|469.36|471.51|469.51|471.36|469.36|27
1605776600000|2020-11-19 09:03:20|471.35|469.35|471.4|469.4|471.4|469.4|471.32|469.32|24
1605776610000|2020-11-19 09:03:30|471.38|469.38|471.25|469.25|471.38|469.38|471.16|469.16|31
1605776620000|2020-11-19 09:03:40|471.27|469.27|471.21|469.21|471.27|469.27|471.17|469.17|27
1605776630000|2020-11-19 09:03:50|471.2|469.2|471.22|469.22|471.24|469.24|471.04|469.04|31
1605776640000|2020-11-19 09:04:00|471.24|469.24|471.13|469.13|471.28|469.28|471.13|469.13|28
1605776650000|2020-11-19 09:04:10|471.17|469.17|470.99|468.99|471.27|469.27|470.97|468.97|21
1605776660000|2020-11-19 09:04:20|471.02|469.02|471.04|469.04|471.14|469.14|470.96|468.96|31
1605776670000|2020-11-19 09:04:30|471.08|469.08|471.07|469.07|471.13|469.13|471.02|469.02|20
1605776680000|2020-11-19 09:04:40|471.06|469.06|471|469|471.08|469.08|470.96|468.96|27
1605776690000|2020-11-19 09:04:50|470.98|468.98|471.06|469.06|471.07|469.07|470.98|468.98|23
1605776700000|2020-11-19 09:05:00|471.12|469.12|471.12|469.12|471.24|469.24|471.1|469.1|31
1605776710000|2020-11-19 09:05:10|471.13|469.13|471.16|469.16|471.17|469.17|471.1|469.1|22
1605776720000|2020-11-19 09:05:20|471.14|469.14|471.22|469.22|471.31|469.31|471.1|469.1|27
1605776730000|2020-11-19 09:05:30|471.24|469.24|471.19|469.19|471.27|469.27|471.18|469.18|23
1605776740000|2020-11-19 09:05:40|471.18|469.18|471.25|469.25|471.25|469.25|471.17|469.17|24
1605776750000|2020-11-19 09:05:50|471.23|469.23|471.23|469.23|471.3|469.3|471.2|469.2|23
1605776760000|2020-11-19 09:06:00|471.21|469.21|471.23|469.23|471.26|469.26|471.19|469.19|14
1605776770000|2020-11-19 09:06:10|471.25|469.25|471.19|469.19|471.45|469.45|471.19|469.19|25
1605776780000|2020-11-19 09:06:20|471.17|469.17|471.11|469.11|471.17|469.17|471.08|469.08|10
1605776790000|2020-11-19 09:06:30|471.03|469.03|471.06|469.06|471.11|469.11|471.03|469.03|11
1605776800000|2020-11-19 09:06:40|471.07|469.07|471.07|469.07|471.07|469.07|471.06|469.06|3
1605776810000|2020-11-19 09:06:50|471.05|469.05|471.03|469.03|471.06|469.06|471.01|469.01|13
1605776820000|2020-11-19 09:07:00|471.02|469.02|470.94|468.94|471.07|469.07|470.94|468.94|27
1605776830000|2020-11-19 09:07:10|470.95|468.95|471.01|469.01|471.01|469.01|470.89|468.89|23
1605776840000|2020-11-19 09:07:20|470.98|468.98|470.85|468.85|470.98|468.98|470.83|468.83|25
1605776850000|2020-11-19 09:07:30|470.84|468.84|470.59|468.59|470.84|468.84|470.52|468.52|26
1605776860000|2020-11-19 09:07:40|470.6|468.6|470.55|468.55|470.63|468.63|470.5|468.5|18
1605776870000|2020-11-19 09:07:50|470.56|468.56|470.58|468.58|470.58|468.58|470.49|468.49|23
1605776880000|2020-11-19 09:08:00|470.55|468.55|470.74|468.74|470.74|468.74|470.48|468.48|21
1605776890000|2020-11-19 09:08:10|470.75|468.75|470.75|468.75|470.79|468.79|470.64|468.64|31
1605776900000|2020-11-19 09:08:20|470.74|468.74|470.68|468.68|470.76|468.76|470.62|468.62|24
1605776910000|2020-11-19 09:08:30|470.65|468.65|470.73|468.73|470.77|468.77|470.61|468.61|18
1605776920000|2020-11-19 09:08:40|470.72|468.72|470.65|468.65|470.73|468.73|470.59|468.59|29
1605776930000|2020-11-19 09:08:50|470.69|468.69|470.74|468.74|470.8|468.8|470.69|468.69|30
1605776940000|2020-11-19 09:09:00|470.77|468.77|470.9|468.9|470.98|468.98|470.77|468.77|25
1605776950000|2020-11-19 09:09:10|470.89|468.89|471.03|469.03|471.1|469.1|470.88|468.88|22
1605776960000|2020-11-19 09:09:20|471.06|469.06|471.12|469.12|471.15|469.15|471.04|469.04|20
1605776970000|2020-11-19 09:09:30|471.13|469.13|471.44|469.44|471.49|469.49|471.13|469.13|33
1605776980000|2020-11-19 09:09:40|471.39|469.39|471.47|469.47|471.55|469.55|471.39|469.39|16
1605776990000|2020-11-19 09:09:50|471.44|469.44|471.44|469.44|471.53|469.53|471.3|469.3|32
1605777000000|2020-11-19 09:10:00|471.45|469.45|471.6|469.6|471.66|469.66|471.4|469.4|36
1605777010000|2020-11-19 09:10:10|471.61|469.61|471.65|469.65|471.68|469.68|471.56|469.56|31
1605777020000|2020-11-19 09:10:20|471.63|469.63|471.72|469.72|471.78|469.78|471.6|469.6|27
1605777030000|2020-11-19 09:10:30|471.73|469.73|471.59|469.59|471.77|469.77|471.53|469.53|29
1605777040000|2020-11-19 09:10:40|471.6|469.6|471.57|469.57|471.71|469.71|471.53|469.53|33
1605777050000|2020-11-19 09:10:50|471.55|469.55|471.61|469.61|471.71|469.71|471.55|469.55|36
1605777060000|2020-11-19 09:11:00|471.6|469.6|471.68|469.68|471.77|469.77|471.6|469.6|30
1605777070000|2020-11-19 09:11:10|471.66|469.66|471.76|469.76|471.77|469.77|471.63|469.63|34
1605777080000|2020-11-19 09:11:20|471.75|469.75|471.77|469.77|471.81|469.81|471.69|469.69|32
1605777090000|2020-11-19 09:11:30|471.81|469.81|471.79|469.79|471.82|469.82|471.78|469.78|23
1605777100000|2020-11-19 09:11:40|471.77|469.77|471.91|469.91|471.92|469.92|471.77|469.77|23
1605777110000|2020-11-19 09:11:50|471.9|469.9|471.9|469.9|471.99|469.99|471.89|469.89|22
1605777120000|2020-11-19 09:12:00|471.91|469.91|472.11|470.11|472.21|470.21|471.91|469.91|28
1605777130000|2020-11-19 09:12:10|472.1|470.1|472.08|470.08|472.23|470.23|472.07|470.07|28
1605777140000|2020-11-19 09:12:20|472.12|470.12|471.84|469.84|472.16|470.16|471.82|469.82|26
1605777150000|2020-11-19 09:12:30|471.83|469.83|471.86|469.86|471.91|469.91|471.83|469.83|16
1605777160000|2020-11-19 09:12:40|471.87|469.87|471.83|469.83|471.89|469.89|471.83|469.83|15
1605777170000|2020-11-19 09:12:50|471.69|469.69|471.45|469.45|471.75|469.75|471.44|469.44|32
1605777180000|2020-11-19 09:13:00|471.44|469.44|471.37|469.37|471.46|469.46|471.37|469.37|19
1605777190000|2020-11-19 09:13:10|471.36|469.36|471.2|469.2|471.36|469.36|471.2|469.2|25
1605777200000|2020-11-19 09:13:20|471.23|469.23|471.35|469.35|471.36|469.36|471.23|469.23|28
1605777210000|2020-11-19 09:13:30|471.36|469.36|471.35|469.35|471.36|469.36|471.29|469.29|18
1605777220000|2020-11-19 09:13:40|471.36|469.36|471.3|469.3|471.42|469.42|471.3|469.3|27
1605777230000|2020-11-19 09:13:50|471.31|469.31|471.12|469.12|471.31|469.31|471.09|469.09|17
1605777240000|2020-11-19 09:14:00|471.11|469.11|471.1|469.1|471.11|469.11|471.01|469.01|20
1605777250000|2020-11-19 09:14:10|471.11|469.11|471.04|469.04|471.14|469.14|471.02|469.02|30
1605777260000|2020-11-19 09:14:20|471.05|469.05|471.05|469.05|471.11|469.11|470.96|468.96|19
1605777270000|2020-11-19 09:14:30|471.06|469.06|471.1|469.1|471.1|469.1|471.02|469.02|22
1605777280000|2020-11-19 09:14:40|471.08|469.08|471.08|469.08|471.12|469.12|471.04|469.04|27
1605777290000|2020-11-19 09:14:50|471.1|469.1|470.98|468.98|471.11|469.11|470.93|468.93|23
1605777300000|2020-11-19 09:15:00|470.97|468.97|471.03|469.03|471.04|469.04|470.96|468.96|25
1605777310000|2020-11-19 09:15:10|471.04|469.04|471.01|469.01|471.04|469.04|471|469|22
1605777320000|2020-11-19 09:15:20|471|469|470.93|468.93|471|469|470.93|468.93|15
1605777330000|2020-11-19 09:15:30|470.96|468.96|470.93|468.93|470.99|468.99|470.91|468.91|19
1605777340000|2020-11-19 09:15:40|470.91|468.91|471.32|469.32|471.34|469.34|470.9|468.9|18
1605777350000|2020-11-19 09:15:50|471.31|469.31|471.4|469.4|471.49|469.49|471.31|469.31|31
1605777360000|2020-11-19 09:16:00|471.42|469.42|471.55|469.55|471.65|469.65|471.4|469.4|25
1605777370000|2020-11-19 09:16:10|471.53|469.53|471.55|469.55|471.61|469.61|471.53|469.53|20
1605777380000|2020-11-19 09:16:20|471.56|469.56|471.52|469.52|471.65|469.65|471.5|469.5|25
1605777390000|2020-11-19 09:16:30|471.53|469.53|471.67|469.67|471.67|469.67|471.51|469.51|18
1605777400000|2020-11-19 09:16:40|471.68|469.68|471.6|469.6|471.69|469.69|471.6|469.6|13
1605777410000|2020-11-19 09:16:50|471.59|469.59|471.56|469.56|471.59|469.59|471.56|469.56|8
1605777420000|2020-11-19 09:17:00|471.57|469.57|471.6|469.6|471.71|469.71|471.57|469.57|23
1605777430000|2020-11-19 09:17:10|471.59|469.59|471.59|469.59|471.68|469.68|471.56|469.56|24
1605777440000|2020-11-19 09:17:20|471.6|469.6|471.62|469.62|471.62|469.62|471.59|469.59|10
1605777450000|2020-11-19 09:17:30|471.61|469.61|471.71|469.71|471.75|469.75|471.6|469.6|18
1605777460000|2020-11-19 09:17:40|471.69|469.69|471.63|469.63|471.71|469.71|471.63|469.63|25
1605777470000|2020-11-19 09:17:50|471.66|469.66|471.65|469.65|471.7|469.7|471.58|469.58|31
1605777480000|2020-11-19 09:18:00|471.66|469.66|471.65|469.65|471.73|469.73|471.61|469.61|30
1605777490000|2020-11-19 09:18:10|471.64|469.64|471.63|469.63|471.69|469.69|471.62|469.62|24
1605777500000|2020-11-19 09:18:20|471.65|469.65|471.47|469.47|471.65|469.65|471.46|469.46|16
1605777510000|2020-11-19 09:18:30|471.49|469.49|471.46|469.46|471.51|469.51|471.46|469.46|15
1605777520000|2020-11-19 09:18:40|471.56|469.56|471.61|469.61|471.63|469.63|471.54|469.54|12
1605777530000|2020-11-19 09:18:50|471.62|469.62|471.52|469.52|471.65|469.65|471.5|469.5|13
1605777540000|2020-11-19 09:19:00|471.5|469.5|471.56|469.56|471.6|469.6|471.5|469.5|16
1605777550000|2020-11-19 09:19:10|471.57|469.57|471.5|469.5|471.57|469.57|471.48|469.48|8
1605777560000|2020-11-19 09:19:20|471.51|469.51|471.51|469.51|471.53|469.53|471.51|469.51|5
1605777570000|2020-11-19 09:19:30|471.52|469.52|471.52|469.52|471.52|469.52|471.51|469.51|5
1605777580000|2020-11-19 09:19:40|471.51|469.51|471.59|469.59|471.63|469.63|471.5|469.5|9
1605777590000|2020-11-19 09:19:50|471.71|469.71|471.83|469.83|471.86|469.86|471.62|469.62|16
1605777600000|2020-11-19 09:20:00|471.82|469.82|471.88|469.88|471.88|469.88|471.82|469.82|9
1605777610000|2020-11-19 09:20:10|471.87|469.87|471.76|469.76|471.98|469.98|471.76|469.76|18
1605777620000|2020-11-19 09:20:20|471.73|469.73|471.64|469.64|471.77|469.77|471.64|469.64|27
1605777630000|2020-11-19 09:20:30|471.68|469.68|471.67|469.67|471.7|469.7|471.63|469.63|17
1605777640000|2020-11-19 09:20:40|471.68|469.68|471.79|469.79|471.81|469.81|471.66|469.66|16
1605777650000|2020-11-19 09:20:50|471.78|469.78|471.67|469.67|471.79|469.79|471.66|469.66|27
1605777660000|2020-11-19 09:21:00|471.64|469.64|471.78|469.78|471.79|469.79|471.64|469.64|20
1605777670000|2020-11-19 09:21:10|471.79|469.79|471.77|469.77|471.8|469.8|471.75|469.75|21
1605777680000|2020-11-19 09:21:20|471.78|469.78|471.8|469.8|471.81|469.81|471.75|469.75|19
1605777690000|2020-11-19 09:21:30|471.78|469.78|471.98|469.98|472.03|470.03|471.77|469.77|24
1605777700000|2020-11-19 09:21:40|472|470|471.9|469.9|472.01|470.01|471.89|469.89|22
1605777710000|2020-11-19 09:21:50|471.91|469.91|471.76|469.76|471.93|469.93|471.75|469.75|18
1605777720000|2020-11-19 09:22:00|471.78|469.78|471.76|469.76|471.78|469.78|471.73|469.73|13
1605777730000|2020-11-19 09:22:10|471.78|469.78|471.71|469.71|471.78|469.78|471.71|469.71|16
1605777740000|2020-11-19 09:22:20|471.74|469.74|471.62|469.62|471.74|469.74|471.62|469.62|16
1605777750000|2020-11-19 09:22:30|471.64|469.64|471.57|469.57|471.64|469.64|471.57|469.57|7
1605777760000|2020-11-19 09:22:40|471.56|469.56|471.54|469.54|471.56|469.56|471.5|469.5|12
1605777770000|2020-11-19 09:22:50|471.53|469.53|471.49|469.49|471.53|469.53|471.48|469.48|5
1605777780000|2020-11-19 09:23:00|471.5|469.5|471.5|469.5|471.5|469.5|471.47|469.47|5
1605777800000|2020-11-19 09:23:20|471.51|469.51|471.57|469.57|471.63|469.63|471.51|469.51|16
1605777810000|2020-11-19 09:23:30|471.58|469.58|471.57|469.57|471.58|469.58|471.51|469.51|17
1605777820000|2020-11-19 09:23:40|471.55|469.55|471.59|469.59|471.64|469.64|471.55|469.55|20
1605777830000|2020-11-19 09:23:50|471.58|469.58|471.56|469.56|471.6|469.6|471.56|469.56|7
1605777840000|2020-11-19 09:24:00|471.57|469.57|471.48|469.48|471.57|469.57|471.48|469.48|12
1605777850000|2020-11-19 09:24:10|471.5|469.5|471.48|469.48|471.51|469.51|471.48|469.48|5
1605777860000|2020-11-19 09:24:20|471.49|469.49|471.48|469.48|471.49|469.49|471.45|469.45|10
1605777870000|2020-11-19 09:24:30|471.49|469.49|471.49|469.49|471.52|469.52|471.49|469.49|10
1605777880000|2020-11-19 09:24:40|471.48|469.48|471.52|469.52|471.52|469.52|471.47|469.47|7
1605777890000|2020-11-19 09:24:50|471.49|469.49|471.42|469.42|471.5|469.5|471.41|469.41|9
1605777900000|2020-11-19 09:25:00|471.4|469.4|471.39|469.39|471.43|469.43|471.39|469.39|13
1605777910000|2020-11-19 09:25:10|471.38|469.38|471.32|469.32|471.39|469.39|471.32|469.32|7
1605777920000|2020-11-19 09:25:20|471.34|469.34|471.33|469.33|471.35|469.35|471.29|469.29|27
1605777930000|2020-11-19 09:25:30|471.31|469.31|471.23|469.23|471.31|469.31|471.23|469.23|7
1605777940000|2020-11-19 09:25:40|471.2|469.2|471.23|469.23|471.23|469.23|471.2|469.2|4
1605777950000|2020-11-19 09:25:50|471.22|469.22|471.15|469.15|471.22|469.22|471.09|469.09|19
1605777960000|2020-11-19 09:26:00|471.16|469.16|471.1|469.1|471.16|469.16|471.09|469.09|21
1605777970000|2020-11-19 09:26:10|471.12|469.12|471.23|469.23|471.27|469.27|471.11|469.11|26
1605777980000|2020-11-19 09:26:20|471.22|469.22|471.35|469.35|471.37|469.37|471.22|469.22|17
1605777990000|2020-11-19 09:26:30|471.36|469.36|471.67|469.67|471.69|469.69|471.36|469.36|26
1605778000000|2020-11-19 09:26:40|471.66|469.66|471.68|469.68|471.69|469.69|471.48|469.48|29
1605778010000|2020-11-19 09:26:50|471.67|469.67|471.66|469.66|471.69|469.69|471.64|469.64|13
1605778020000|2020-11-19 09:27:00|471.68|469.68|471.41|469.41|471.69|469.69|471.41|469.41|28
1605778030000|2020-11-19 09:27:10|471.43|469.43|471.51|469.51|471.54|469.54|471.43|469.43|32
1605778040000|2020-11-19 09:27:20|471.5|469.5|471.47|469.47|471.5|469.5|471.42|469.42|13
1605778050000|2020-11-19 09:27:30|471.45|469.45|471.62|469.62|471.62|469.62|471.44|469.44|25
1605778060000|2020-11-19 09:27:40|471.61|469.61|471.61|469.61|471.62|469.62|471.56|469.56|25
1605778070000|2020-11-19 09:27:50|471.6|469.6|471.55|469.55|471.67|469.67|471.53|469.53|30
1605778080000|2020-11-19 09:28:00|471.56|469.56|471.54|469.54|471.56|469.56|471.52|469.52|26
1605778090000|2020-11-19 09:28:10|471.55|469.55|471.53|469.53|471.56|469.56|471.52|469.52|19
1605778100000|2020-11-19 09:28:20|471.5|469.5|471.51|469.51|471.55|469.55|471.47|469.47|26
1605778110000|2020-11-19 09:28:30|471.48|469.48|471.28|469.28|471.48|469.48|471.28|469.28|27
1605778120000|2020-11-19 09:28:40|471.29|469.29|471.27|469.27|471.3|469.3|471.21|469.21|26
1605778130000|2020-11-19 09:28:50|471.28|469.28|471.18|469.18|471.28|469.28|471.18|469.18|22
1605778140000|2020-11-19 09:29:00|471.19|469.19|471.21|469.21|471.27|469.27|471.18|469.18|14
1605778150000|2020-11-19 09:29:10|471.2|469.2|471.26|469.26|471.26|469.26|471.2|469.2|18
1605778160000|2020-11-19 09:29:20|471.25|469.25|471.07|469.07|471.25|469.25|471.07|469.07|24
1605778170000|2020-11-19 09:29:30|471.06|469.06|471.08|469.08|471.08|469.08|471.06|469.06|18
1605778180000|2020-11-19 09:29:40|471.06|469.06|470.87|468.87|471.07|469.07|470.81|468.81|26
1605778190000|2020-11-19 09:29:50|470.86|468.86|470.8|468.8|470.88|468.88|470.78|468.78|26
1605778200000|2020-11-19 09:30:00|470.79|468.79|470.7|468.7|470.8|468.8|470.7|468.7|14
1605778210000|2020-11-19 09:30:10|470.69|468.69|470.71|468.71|470.77|468.77|470.69|468.69|21
1605778220000|2020-11-19 09:30:20|470.67|468.67|470.62|468.62|470.68|468.68|470.62|468.62|14
1605778230000|2020-11-19 09:30:30|470.61|468.61|470.54|468.54|470.61|468.61|470.41|468.41|24
1605778240000|2020-11-19 09:30:40|470.57|468.57|470.42|468.42|470.57|468.57|470.42|468.42|20
1605778250000|2020-11-19 09:30:50|470.43|468.43|470.44|468.44|470.49|468.49|470.39|468.39|21
1605778260000|2020-11-19 09:31:00|470.43|468.43|470.28|468.28|470.43|468.43|470.25|468.25|13
1605778270000|2020-11-19 09:31:10|470.29|468.29|470.6|468.6|470.6|468.6|470.25|468.25|29
1605778280000|2020-11-19 09:31:20|470.58|468.58|470.34|468.34|470.67|468.67|470.34|468.34|31
1605778290000|2020-11-19 09:31:30|470.29|468.29|470.26|468.26|470.41|468.41|470.26|468.26|30
1605778300000|2020-11-19 09:31:40|470.25|468.25|470.15|468.15|470.34|468.34|470.15|468.15|22
1605778310000|2020-11-19 09:31:50|470.16|468.16|470.26|468.26|470.27|468.27|470.15|468.15|26
1605778320000|2020-11-19 09:32:00|470.25|468.25|470.25|468.25|470.27|468.27|470.23|468.23|18
1605778330000|2020-11-19 09:32:10|470.24|468.24|470.22|468.22|470.24|468.24|470.16|468.16|14
1605778340000|2020-11-19 09:32:20|470.24|468.24|470.21|468.21|470.25|468.25|470.18|468.18|17
1605778350000|2020-11-19 09:32:30|470.25|468.25|470.3|468.3|470.33|468.33|470.17|468.17|16
1605778360000|2020-11-19 09:32:40|470.32|468.32|470.29|468.29|470.34|468.34|470.24|468.24|24
1605778370000|2020-11-19 09:32:50|470.3|468.3|470.28|468.28|470.31|468.31|470.28|468.28|11
1605778380000|2020-11-19 09:33:00|470.3|468.3|470.55|468.55|470.63|468.63|470.3|468.3|26
1605778390000|2020-11-19 09:33:10|470.6|468.6|470.57|468.57|470.6|468.6|470.51|468.51|14
1605778400000|2020-11-19 09:33:20|470.59|468.59|470.71|468.71|470.73|468.73|470.57|468.57|21
1605778410000|2020-11-19 09:33:30|470.74|468.74|471.11|469.11|471.15|469.15|470.74|468.74|25
1605778420000|2020-11-19 09:33:40|471.16|469.16|471.38|469.38|471.38|469.38|471.11|469.11|26
1605778430000|2020-11-19 09:33:50|471.32|469.32|471.39|469.39|471.41|469.41|471.32|469.32|12
1605778440000|2020-11-19 09:34:00|471.4|469.4|471.12|469.12|471.4|469.4|471.12|469.12|25
1605778450000|2020-11-19 09:34:10|471.11|469.11|470.82|468.82|471.11|469.11|470.81|468.81|20
1605778460000|2020-11-19 09:34:20|470.83|468.83|470.86|468.86|470.97|468.97|470.83|468.83|30
1605778470000|2020-11-19 09:34:30|470.87|468.87|470.67|468.67|470.87|468.87|470.66|468.66|21
1605778480000|2020-11-19 09:34:40|470.68|468.68|470.65|468.65|470.77|468.77|470.55|468.55|32
1605778490000|2020-11-19 09:34:50|470.64|468.64|470.82|468.82|470.83|468.83|470.62|468.62|21
1605778500000|2020-11-19 09:35:00|470.78|468.78|470.74|468.74|470.78|468.78|470.64|468.64|23
1605778510000|2020-11-19 09:35:10|470.73|468.73|470.72|468.72|470.79|468.79|470.68|468.68|18
1605778520000|2020-11-19 09:35:20|470.71|468.71|470.46|468.46|470.71|468.71|470.44|468.44|26
1605778530000|2020-11-19 09:35:30|470.45|468.45|470.3|468.3|470.5|468.5|470.3|468.3|19
1605778540000|2020-11-19 09:35:40|470.29|468.29|470.33|468.33|470.47|468.47|470.29|468.29|23
1605778550000|2020-11-19 09:35:50|470.3|468.3|470.33|468.33|470.38|468.38|470.28|468.28|15
1605778560000|2020-11-19 09:36:00|470.34|468.34|470.03|468.03|470.34|468.34|470.03|468.03|23
1605778570000|2020-11-19 09:36:10|470.04|468.04|469.7|467.7|470.09|468.09|469.69|467.69|30
1605778580000|2020-11-19 09:36:20|469.71|467.71|469.37|467.37|469.74|467.74|469.37|467.37|16
1605778590000|2020-11-19 09:36:30|469.33|467.33|469.47|467.47|469.47|467.47|469.31|467.31|33
1605778600000|2020-11-19 09:36:40|469.53|467.53|469.68|467.68|469.75|467.75|469.51|467.51|35
1605778610000|2020-11-19 09:36:50|469.72|467.72|469.77|467.77|469.82|467.82|469.71|467.71|25
1605778620000|2020-11-19 09:37:00|469.78|467.78|469.61|467.61|469.78|467.78|469.56|467.56|24
1605778630000|2020-11-19 09:37:10|469.62|467.62|469.69|467.69|469.71|467.71|469.61|467.61|19
1605778640000|2020-11-19 09:37:20|469.73|467.73|469.61|467.61|469.73|467.73|469.56|467.56|32
1605778650000|2020-11-19 09:37:30|469.59|467.59|469.45|467.45|469.59|467.59|469.38|467.38|21
1605778660000|2020-11-19 09:37:40|469.4|467.4|469.45|467.45|469.45|467.45|469.28|467.28|29
1605778670000|2020-11-19 09:37:50|469.48|467.48|469.39|467.39|469.48|467.48|469.35|467.35|31
1605778680000|2020-11-19 09:38:00|469.37|467.37|469.6|467.6|469.61|467.61|469.33|467.33|21
1605778690000|2020-11-19 09:38:10|469.57|467.57|469.54|467.54|469.58|467.58|469.42|467.42|30
1605778710000|2020-11-19 09:38:30|469.52|467.52|469.86|467.86|469.89|467.89|469.5|467.5|28
1605778720000|2020-11-19 09:38:40|469.82|467.82|469.66|467.66|469.83|467.83|469.64|467.64|28
1605778730000|2020-11-19 09:38:50|469.64|467.64|469.78|467.78|469.86|467.86|469.64|467.64|27
1605778740000|2020-11-19 09:39:00|469.77|467.77|469.75|467.75|469.78|467.78|469.74|467.74|16
1605778750000|2020-11-19 09:39:10|469.76|467.76|469.89|467.89|469.89|467.89|469.75|467.75|23
1605778760000|2020-11-19 09:39:20|469.86|467.86|469.88|467.88|469.89|467.89|469.83|467.83|23
1605778770000|2020-11-19 09:39:30|469.87|467.87|470.25|468.25|470.25|468.25|469.87|467.87|28
1605778780000|2020-11-19 09:39:40|470.27|468.27|470.14|468.14|470.27|468.27|470.14|468.14|31
1605778790000|2020-11-19 09:39:50|470.15|468.15|470.19|468.19|470.25|468.25|470.15|468.15|20
1605778800000|2020-11-19 09:40:00|470.18|468.18|470.1|468.1|470.18|468.18|470.07|468.07|20
1605778810000|2020-11-19 09:40:10|470.14|468.14|470.03|468.03|470.16|468.16|469.94|467.94|23
1605778820000|2020-11-19 09:40:20|470.04|468.04|470.22|468.22|470.25|468.25|470.04|468.04|18
1605778830000|2020-11-19 09:40:30|470.2|468.2|470.29|468.29|470.29|468.29|470.17|468.17|13
1605778840000|2020-11-19 09:40:40|470.27|468.27|470.39|468.39|470.41|468.41|470.27|468.27|24
1605778850000|2020-11-19 09:40:50|470.37|468.37|470.37|468.37|470.4|468.4|470.29|468.29|16
1605778860000|2020-11-19 09:41:00|470.31|468.31|470.32|468.32|470.41|468.41|470.3|468.3|24
1605778870000|2020-11-19 09:41:10|470.31|468.31|470.39|468.39|470.44|468.44|470.21|468.21|28
1605778880000|2020-11-19 09:41:20|470.4|468.4|470.4|468.4|470.46|468.46|470.37|468.37|24
1605778890000|2020-11-19 09:41:30|470.39|468.39|470.45|468.45|470.45|468.45|470.36|468.36|24
1605778900000|2020-11-19 09:41:40|470.44|468.44|470.42|468.42|470.45|468.45|470.39|468.39|16
1605778910000|2020-11-19 09:41:50|470.41|468.41|470.33|468.33|470.42|468.42|470.23|468.23|22
1605778920000|2020-11-19 09:42:00|470.35|468.35|470.24|468.24|470.37|468.37|470.22|468.22|28
1605778930000|2020-11-19 09:42:10|470.22|468.22|470.25|468.25|470.25|468.25|470.2|468.2|20
1605778940000|2020-11-19 09:42:20|470.27|468.27|470.21|468.21|470.29|468.29|470.19|468.19|22
1605778950000|2020-11-19 09:42:30|470.2|468.2|470|468|470.21|468.21|470|468|30
1605778960000|2020-11-19 09:42:40|469.99|467.99|469.93|467.93|470|468|469.91|467.91|22
1605778970000|2020-11-19 09:42:50|469.92|467.92|469.85|467.85|469.98|467.98|469.85|467.85|28
1605778980000|2020-11-19 09:43:00|469.83|467.83|469.83|467.83|469.85|467.85|469.78|467.78|20
1605778990000|2020-11-19 09:43:10|469.85|467.85|469.75|467.75|469.85|467.85|469.74|467.74|19
1605779000000|2020-11-19 09:43:20|469.78|467.78|469.52|467.52|469.8|467.8|469.52|467.52|26
1605779010000|2020-11-19 09:43:30|469.51|467.51|469.68|467.68|469.68|467.68|469.5|467.5|27
1605779020000|2020-11-19 09:43:40|469.67|467.67|469.42|467.42|469.67|467.67|469.42|467.42|34
1605779030000|2020-11-19 09:43:50|469.43|467.43|469.32|467.32|469.47|467.47|469.3|467.3|24
1605779040000|2020-11-19 09:44:00|469.33|467.33|469.25|467.25|469.36|467.36|469.22|467.22|23
1605779050000|2020-11-19 09:44:10|469.26|467.26|468.95|466.95|469.29|467.29|468.92|466.92|28
1605779060000|2020-11-19 09:44:20|468.94|466.94|469.09|467.09|469.11|467.11|468.84|466.84|23
1605779070000|2020-11-19 09:44:30|469.08|467.08|469.01|467.01|469.2|467.2|468.95|466.95|29
1605779080000|2020-11-19 09:44:40|469.02|467.02|469.08|467.08|469.11|467.11|468.95|466.95|28
1605779090000|2020-11-19 09:44:50|469|467|468.95|466.95|469.06|467.06|468.95|466.95|30
1605779100000|2020-11-19 09:45:00|468.94|466.94|468.85|466.85|468.94|466.94|468.81|466.81|19
1605779110000|2020-11-19 09:45:10|468.86|466.86|468.86|466.86|469.07|467.07|468.81|466.81|31
1605779120000|2020-11-19 09:45:20|468.87|466.87|468.86|466.86|468.89|466.89|468.82|466.82|28
1605779130000|2020-11-19 09:45:30|468.85|466.85|468.83|466.83|468.87|466.87|468.8|466.8|30
1605779140000|2020-11-19 09:45:40|468.82|466.82|468.73|466.73|468.84|466.84|468.72|466.72|28
1605779150000|2020-11-19 09:45:50|468.75|466.75|468.68|466.68|468.76|466.76|468.65|466.65|31
1605779160000|2020-11-19 09:46:00|468.66|466.66|468.82|466.82|468.84|466.84|468.64|466.64|23
1605779170000|2020-11-19 09:46:10|468.83|466.83|468.97|466.97|469.04|467.04|468.83|466.83|29
1605779180000|2020-11-19 09:46:20|468.99|466.99|468.89|466.89|469.03|467.03|468.87|466.87|22
1605779190000|2020-11-19 09:46:30|468.91|466.91|468.91|466.91|468.94|466.94|468.84|466.84|21
1605779200000|2020-11-19 09:46:40|468.89|466.89|468.82|466.82|468.93|466.93|468.82|466.82|23
1605779210000|2020-11-19 09:46:50|468.84|466.84|468.8|466.8|468.86|466.86|468.74|466.74|16
1605779220000|2020-11-19 09:47:00|468.78|466.78|468.58|466.58|468.78|466.78|468.58|466.58|32
1605779230000|2020-11-19 09:47:10|468.56|466.56|468.67|466.67|468.67|466.67|468.51|466.51|24
1605779240000|2020-11-19 09:47:20|468.65|466.65|468.96|466.96|469.03|467.03|468.65|466.65|28
1605779250000|2020-11-19 09:47:30|468.95|466.95|468.82|466.82|468.98|466.98|468.82|466.82|28
1605779260000|2020-11-19 09:47:40|468.79|466.79|468.78|466.78|468.82|466.82|468.77|466.77|15
1605779270000|2020-11-19 09:47:50|468.8|466.8|468.79|466.79|468.83|466.83|468.73|466.73|23
1605779280000|2020-11-19 09:48:00|468.78|466.78|468.82|466.82|468.82|466.82|468.71|466.71|24
1605779290000|2020-11-19 09:48:10|468.8|466.8|468.6|466.6|468.82|466.82|468.58|466.58|27
1605779300000|2020-11-19 09:48:20|468.59|466.59|468.46|466.46|468.62|466.62|468.45|466.45|18
1605779310000|2020-11-19 09:48:30|468.47|466.47|468.22|466.22|468.52|466.52|468.16|466.16|31
1605779320000|2020-11-19 09:48:40|468.21|466.21|468.12|466.12|468.27|466.27|468.09|466.09|34
1605779330000|2020-11-19 09:48:50|468.08|466.08|467.62|465.62|468.27|466.27|467.62|465.62|32
1605779340000|2020-11-19 09:49:00|467.6|465.6|468.08|466.08|468.1|466.1|467.48|465.48|32
1605779350000|2020-11-19 09:49:10|468.11|466.11|467.99|465.99|468.22|466.22|467.99|465.99|18
1605779360000|2020-11-19 09:49:20|468.05|466.05|467.73|465.73|468.05|466.05|467.73|465.73|23
1605779370000|2020-11-19 09:49:30|467.76|465.76|467.53|465.53|467.77|465.77|467.52|465.52|22
1605779380000|2020-11-19 09:49:40|467.52|465.52|467.62|465.62|467.62|465.62|467.42|465.42|27
1605779390000|2020-11-19 09:49:50|467.71|465.71|467.62|465.62|467.71|465.71|467.58|465.58|20
1605779400000|2020-11-19 09:50:00|467.61|465.61|467.51|465.51|467.63|465.63|467.5|465.5|17
1605779410000|2020-11-19 09:50:10|467.52|465.52|467.38|465.38|467.53|465.53|467.35|465.35|18
1605779420000|2020-11-19 09:50:20|467.42|465.42|467.26|465.26|467.42|465.42|467.23|465.23|23
1605779430000|2020-11-19 09:50:30|467.2|465.2|467.22|465.22|467.23|465.23|467.17|465.17|18
1605779440000|2020-11-19 09:50:40|467.21|465.21|467.55|465.55|467.58|465.58|467.21|465.21|27
1605779450000|2020-11-19 09:50:50|467.5|465.5|467.41|465.41|467.5|465.5|467.14|465.14|32
1605779460000|2020-11-19 09:51:00|467.44|465.44|467.52|465.52|467.53|465.53|467.41|465.41|18
1605779470000|2020-11-19 09:51:10|467.53|465.53|467.53|465.53|467.79|465.79|467.47|465.47|33
1605779480000|2020-11-19 09:51:20|467.54|465.54|467.57|465.57|467.61|465.61|467.46|465.46|30
1605779490000|2020-11-19 09:51:30|467.58|465.58|467.5|465.5|467.58|465.58|467.32|465.32|24
1605779500000|2020-11-19 09:51:40|467.51|465.51|467.57|465.57|467.57|465.57|467.51|465.51|14
1605779510000|2020-11-19 09:51:50|467.53|465.53|467.54|465.54|467.57|465.57|467.5|465.5|22
1605779520000|2020-11-19 09:52:00|467.55|465.55|467.57|465.57|467.61|465.61|467.53|465.53|15
1605779530000|2020-11-19 09:52:10|467.58|465.58|467.57|465.57|467.69|465.69|467.57|465.57|25
1605779540000|2020-11-19 09:52:20|467.52|465.52|467.32|465.32|467.52|465.52|467.28|465.28|34
1605779550000|2020-11-19 09:52:30|467.33|465.33|467.28|465.28|467.42|465.42|467.27|465.27|21
1605779560000|2020-11-19 09:52:40|467.33|465.33|467.16|465.16|467.34|465.34|467.16|465.16|21
1605779570000|2020-11-19 09:52:50|467.05|465.05|466.94|464.94|467.11|465.11|466.89|464.89|24
1605779580000|2020-11-19 09:53:00|466.92|464.92|466.97|464.97|467.02|465.02|466.9|464.9|20
1605779590000|2020-11-19 09:53:10|467|465|467.04|465.04|467.04|465.04|466.99|464.99|8
1605779600000|2020-11-19 09:53:20|467|465|466.68|464.68|467.05|465.05|466.68|464.68|12
1605779610000|2020-11-19 09:53:30|466.66|464.66|467.06|465.06|467.1|465.1|466.62|464.62|21
1605779620000|2020-11-19 09:53:40|467.05|465.05|466.87|464.87|467.1|465.1|466.86|464.86|24
1605779630000|2020-11-19 09:53:50|466.88|464.88|466.99|464.99|466.99|464.99|466.73|464.73|21
1605779640000|2020-11-19 09:54:00|466.98|464.98|466.63|464.63|467.03|465.03|466.62|464.62|29
1605779650000|2020-11-19 09:54:10|466.64|464.64|466.64|464.64|466.79|464.79|466.64|464.64|12
1605779660000|2020-11-19 09:54:20|466.65|464.65|466.88|464.88|466.93|464.93|466.53|464.53|24
1605779670000|2020-11-19 09:54:30|466.89|464.89|467.13|465.13|467.13|465.13|466.86|464.86|21
1605779680000|2020-11-19 09:54:40|467.05|465.05|467.37|465.37|467.47|465.47|467.05|465.05|32
1605779690000|2020-11-19 09:54:50|467.39|465.39|467.15|465.15|467.39|465.39|467.15|465.15|28
1605779700000|2020-11-19 09:55:00|467.17|465.17|467.25|465.25|467.25|465.25|467.1|465.1|27
1605779710000|2020-11-19 09:55:10|467.26|465.26|467.18|465.18|467.26|465.26|467.16|465.16|28
1605779720000|2020-11-19 09:55:20|467.17|465.17|467.31|465.31|467.34|465.34|467.17|465.17|20
1605779730000|2020-11-19 09:55:30|467.33|465.33|467.36|465.36|467.36|465.36|467.26|465.26|22
1605779740000|2020-11-19 09:55:40|467.35|465.35|467.43|465.43|467.43|465.43|467.35|465.35|22
1605779750000|2020-11-19 09:55:50|467.42|465.42|467.24|465.24|467.43|465.43|467.15|465.15|27
1605779760000|2020-11-19 09:56:00|467.25|465.25|467.04|465.04|467.25|465.25|467.02|465.02|26
1605779770000|2020-11-19 09:56:10|467.02|465.02|466.82|464.82|467.07|465.07|466.77|464.77|23
1605779780000|2020-11-19 09:56:20|466.81|464.81|466.77|464.77|466.88|464.88|466.77|464.77|14
1605779790000|2020-11-19 09:56:30|466.73|464.73|466.54|464.54|466.73|464.73|466.54|464.54|16
1605779800000|2020-11-19 09:56:40|466.61|464.61|466.95|464.95|466.96|464.96|466.57|464.57|24
1605779810000|2020-11-19 09:56:50|466.94|464.94|467.07|465.07|467.09|465.09|466.94|464.94|15
1605779820000|2020-11-19 09:57:00|467.09|465.09|467.15|465.15|467.15|465.15|467.07|465.07|17
1605779830000|2020-11-19 09:57:10|467.21|465.21|467.31|465.31|467.33|465.33|467.16|465.16|18
1605779840000|2020-11-19 09:57:20|467.32|465.32|467.63|465.63|467.63|465.63|467.3|465.3|21
1605779850000|2020-11-19 09:57:30|467.56|465.56|467.88|465.88|467.91|465.91|467.54|465.54|15
1605779860000|2020-11-19 09:57:40|467.77|465.77|468.04|466.04|468.14|466.14|467.77|465.77|33
1605779870000|2020-11-19 09:57:50|468.08|466.08|467.98|465.98|468.08|466.08|467.9|465.9|28
1605779880000|2020-11-19 09:58:00|468|466|468.13|466.13|468.16|466.16|468|466|28
1605779890000|2020-11-19 09:58:10|468.12|466.12|467.91|465.91|468.13|466.13|467.89|465.89|25
1605779900000|2020-11-19 09:58:20|467.9|465.9|467.96|465.96|467.99|465.99|467.84|465.84|16
1605779910000|2020-11-19 09:58:30|467.95|465.95|467.74|465.74|467.98|465.98|467.74|465.74|19
1605779920000|2020-11-19 09:58:40|467.73|465.73|468.06|466.06|468.06|466.06|467.73|465.73|26
1605779930000|2020-11-19 09:58:50|468.05|466.05|467.85|465.85|468.09|466.09|467.78|465.78|24
1605779940000|2020-11-19 09:59:00|467.79|465.79|467.74|465.74|467.8|465.8|467.73|465.73|13
1605779950000|2020-11-19 09:59:10|467.73|465.73|467.88|465.88|467.89|465.89|467.73|465.73|10
1605779960000|2020-11-19 09:59:20|467.91|465.91|468.21|466.21|468.21|466.21|467.91|465.91|21
1605779970000|2020-11-19 09:59:30|468.15|466.15|467.93|465.93|468.21|466.21|467.93|465.93|20
1605779980000|2020-11-19 09:59:40|467.96|465.96|467.93|465.93|468.02|466.02|467.93|465.93|22
1605779990000|2020-11-19 09:59:50|467.95|465.95|467.85|465.85|467.99|465.99|467.82|465.82|27
1605780000000|2020-11-19 10:00:00|467.84|465.84|467.25|465.25|467.84|465.84|467.25|465.25|25
1605780010000|2020-11-19 10:00:10|467.24|465.24|467.12|465.12|467.24|465.24|467.08|465.08|32
1605780020000|2020-11-19 10:00:20|467.14|465.14|467.28|465.28|467.29|465.29|467.14|465.14|31
1605780030000|2020-11-19 10:00:30|467.29|465.29|467.22|465.22|467.34|465.34|467.21|465.21|23
1605780040000|2020-11-19 10:00:40|467.24|465.24|467.3|465.3|467.3|465.3|467.23|465.23|19
1605780050000|2020-11-19 10:00:50|467.29|465.29|467.08|465.08|467.29|465.29|467.08|465.08|10
1605780060000|2020-11-19 10:01:00|467.07|465.07|466.8|464.8|467.07|465.07|466.8|464.8|17
1605780070000|2020-11-19 10:01:10|466.78|464.78|466.56|464.56|466.78|464.78|466.56|464.56|18
1605780080000|2020-11-19 10:01:20|466.52|464.52|466.59|464.59|466.63|464.63|466.44|464.44|27
1605780090000|2020-11-19 10:01:30|466.6|464.6|466.35|464.35|466.61|464.61|466.32|464.32|17
1605780100000|2020-11-19 10:01:40|466.37|464.37|466.78|464.78|466.8|464.8|466.34|464.34|30
1605780110000|2020-11-19 10:01:50|466.79|464.79|466.83|464.83|466.92|464.92|466.66|464.66|21
1605780120000|2020-11-19 10:02:00|466.81|464.81|467.34|465.34|467.34|465.34|466.81|464.81|29
1605780130000|2020-11-19 10:02:10|467.33|465.33|467.19|465.19|467.36|465.36|467.15|465.15|19
1605780140000|2020-11-19 10:02:20|467.3|465.3|467.48|465.48|467.51|465.51|467.29|465.29|29
1605780150000|2020-11-19 10:02:30|467.5|465.5|467.69|465.69|467.88|465.88|467.47|465.47|31
1605780160000|2020-11-19 10:02:40|467.66|465.66|468.02|466.02|468.02|466.02|467.66|465.66|28
1605780170000|2020-11-19 10:02:50|468.04|466.04|468.04|466.04|468.16|466.16|467.93|465.93|15
1605780180000|2020-11-19 10:03:00|468.03|466.03|468.17|466.17|468.17|466.17|467.98|465.98|34
1605780190000|2020-11-19 10:03:10|468.1|466.1|467.85|465.85|468.2|466.2|467.83|465.83|27
1605780200000|2020-11-19 10:03:20|467.87|465.87|467.82|465.82|467.93|465.93|467.81|465.81|24
1605780210000|2020-11-19 10:03:30|467.84|465.84|468.21|466.21|468.21|466.21|467.84|465.84|35
1605780220000|2020-11-19 10:03:40|468.24|466.24|468.41|466.41|468.41|466.41|468.09|466.09|22
1605780230000|2020-11-19 10:03:50|468.4|466.4|468.52|466.52|468.53|466.53|468.29|466.29|22
1605780240000|2020-11-19 10:04:00|468.48|466.48|468.48|466.48|468.48|466.48|468.46|466.46|10
1605780250000|2020-11-19 10:04:10|468.47|466.47|468.33|466.33|468.47|466.47|468.19|466.19|11
1605780260000|2020-11-19 10:04:20|468.26|466.26|468.26|466.26|468.33|466.33|468.16|466.16|19
1605780270000|2020-11-19 10:04:30|468.27|466.27|468.21|466.21|468.27|466.27|468.18|466.18|18
1605780280000|2020-11-19 10:04:40|468.2|466.2|468.39|466.39|468.45|466.45|468.2|466.2|24
1605780290000|2020-11-19 10:04:50|468.38|466.38|468.17|466.17|468.41|466.41|468.17|466.17|29
1605780300000|2020-11-19 10:05:00|468.2|466.2|468.56|466.56|468.56|466.56|468.17|466.17|27
1605780310000|2020-11-19 10:05:10|468.49|466.49|468.6|466.6|468.6|466.6|468.49|466.49|15
1605780320000|2020-11-19 10:05:20|468.59|466.59|468.63|466.63|468.63|466.63|468.57|466.57|5
1605780330000|2020-11-19 10:05:30|468.62|466.62|468.78|466.78|468.8|466.8|468.59|466.59|14
1605780340000|2020-11-19 10:05:40|468.81|466.81|468.66|466.66|468.87|466.87|468.66|466.66|25
1605780350000|2020-11-19 10:05:50|468.64|466.64|468.59|466.59|468.78|466.78|468.59|466.59|22
1605780360000|2020-11-19 10:06:00|468.54|466.54|468.6|466.6|468.64|466.64|468.53|466.53|28
1605780370000|2020-11-19 10:06:10|468.55|466.55|468.37|466.37|468.55|466.55|468.32|466.32|24
1605780380000|2020-11-19 10:06:20|468.34|466.34|468.42|466.42|468.44|466.44|468.21|466.21|24
1605780390000|2020-11-19 10:06:30|468.41|466.41|468.48|466.48|468.62|466.62|468.4|466.4|17
1605780400000|2020-11-19 10:06:40|468.47|466.47|468.2|466.2|468.52|466.52|468.2|466.2|24
1605780410000|2020-11-19 10:06:50|468.21|466.21|468.32|466.32|468.46|466.46|468.2|466.2|20
1605780420000|2020-11-19 10:07:00|468.35|466.35|468.34|466.34|468.48|466.48|468.3|466.3|27
1605780430000|2020-11-19 10:07:10|468.29|466.29|468.24|466.24|468.38|466.38|468.22|466.22|21
1605780440000|2020-11-19 10:07:20|468.26|466.26|468.23|466.23|468.28|466.28|468.23|466.23|14
1605780450000|2020-11-19 10:07:30|468.26|466.26|468.42|466.42|468.47|466.47|468.23|466.23|21
1605780460000|2020-11-19 10:07:40|468.44|466.44|468.34|466.34|468.46|466.46|468.32|466.32|22
1605780470000|2020-11-19 10:07:50|468.35|466.35|468.26|466.26|468.37|466.37|468.19|466.19|19
1605780480000|2020-11-19 10:08:00|468.22|466.22|468.16|466.16|468.22|466.22|468.15|466.15|12
1605780490000|2020-11-19 10:08:10|468.17|466.17|468.37|466.37|468.38|466.38|468.17|466.17|11
1605780500000|2020-11-19 10:08:20|468.35|466.35|468.29|466.29|468.4|466.4|468.28|466.28|19
1605780510000|2020-11-19 10:08:30|468.28|466.28|468.39|466.39|468.39|466.39|468.22|466.22|23
1605780520000|2020-11-19 10:08:40|468.38|466.38|468.56|466.56|468.57|466.57|468.35|466.35|21
1605780530000|2020-11-19 10:08:50|468.53|466.53|468.58|466.58|468.58|466.58|468.46|466.46|22
1605780540000|2020-11-19 10:09:00|468.57|466.57|468.6|466.6|468.6|466.6|468.57|466.57|8
1605780550000|2020-11-19 10:09:10|468.62|466.62|468.7|466.7|468.7|466.7|468.61|466.61|17
1605780560000|2020-11-19 10:09:20|468.73|466.73|468.64|466.64|468.93|466.93|468.64|466.64|24
1605780570000|2020-11-19 10:09:30|468.62|466.62|468.6|466.6|468.77|466.77|468.47|466.47|25
1605780580000|2020-11-19 10:09:40|468.58|466.58|468.76|466.76|468.85|466.85|468.56|466.56|28
1605780590000|2020-11-19 10:09:50|468.77|466.77|468.71|466.71|468.88|466.88|468.68|466.68|29
1605780600000|2020-11-19 10:10:00|468.75|466.75|468.84|466.84|468.86|466.86|468.74|466.74|19
1605780610000|2020-11-19 10:10:10|468.85|466.85|469.19|467.19|469.19|467.19|468.85|466.85|20
1605780620000|2020-11-19 10:10:20|469.18|467.18|469.15|467.15|469.21|467.21|469.15|467.15|12
1605780630000|2020-11-19 10:10:30|469.17|467.17|469.5|467.5|469.5|467.5|469.14|467.14|19
1605780640000|2020-11-19 10:10:40|469.51|467.51|469.6|467.6|469.67|467.67|469.51|467.51|20
1605780650000|2020-11-19 10:10:50|469.66|467.66|469.62|467.62|469.84|467.84|469.62|467.62|27
1605780660000|2020-11-19 10:11:00|469.59|467.59|469.65|467.65|469.65|467.65|469.45|467.45|27
1605780670000|2020-11-19 10:11:10|469.68|467.68|469.61|467.61|469.79|467.79|469.53|467.53|27
1605780680000|2020-11-19 10:11:20|469.59|467.59|469.51|467.51|469.64|467.64|469.51|467.51|16
1605780690000|2020-11-19 10:11:30|469.53|467.53|469.36|467.36|469.53|467.53|469.36|467.36|15
1605780700000|2020-11-19 10:11:40|469.37|467.37|469.06|467.06|469.38|467.38|469.06|467.06|24
1605780710000|2020-11-19 10:11:50|469.11|467.11|468.57|466.57|469.11|467.11|468.57|466.57|25
1605780720000|2020-11-19 10:12:00|468.54|466.54|468.63|466.63|468.72|466.72|468.47|466.47|25
1605780730000|2020-11-19 10:12:10|468.66|466.66|468.66|466.66|468.71|466.71|468.56|466.56|32
1605780740000|2020-11-19 10:12:20|468.67|466.67|468.98|466.98|469.19|467.19|468.62|466.62|28
1605780750000|2020-11-19 10:12:30|468.96|466.96|468.77|466.77|469.01|467.01|468.74|466.74|23
1605780760000|2020-11-19 10:12:40|468.75|466.75|468.58|466.58|468.83|466.83|468.56|466.56|33
1605780770000|2020-11-19 10:12:50|468.57|466.57|468.61|466.61|468.63|466.63|468.47|466.47|22
1605780780000|2020-11-19 10:13:00|468.5|466.5|468.5|466.5|468.6|466.6|468.46|466.46|22
1605780790000|2020-11-19 10:13:10|468.47|466.47|468.42|466.42|468.56|466.56|468.38|466.38|16
1605780800000|2020-11-19 10:13:20|468.39|466.39|468.58|466.58|468.63|466.63|468.39|466.39|22
1605780810000|2020-11-19 10:13:30|468.57|466.57|468.52|466.52|468.61|466.61|468.47|466.47|30
1605780820000|2020-11-19 10:13:40|468.53|466.53|468.46|466.46|468.63|466.63|468.44|466.44|21
1605780830000|2020-11-19 10:13:50|468.47|466.47|468.43|466.43|468.58|466.58|468.4|466.4|17
1605780840000|2020-11-19 10:14:00|468.44|466.44|468.4|466.4|468.47|466.47|468.33|466.33|19
1605780850000|2020-11-19 10:14:10|468.41|466.41|468.55|466.55|468.58|466.58|468.41|466.41|25
1605780860000|2020-11-19 10:14:20|468.56|466.56|468.65|466.65|468.66|466.66|468.55|466.55|24
1605780870000|2020-11-19 10:14:30|468.66|466.66|468.85|466.85|468.88|466.88|468.66|466.66|25
1605780880000|2020-11-19 10:14:40|468.87|466.87|468.96|466.96|468.98|466.98|468.87|466.87|7
1605780890000|2020-11-19 10:14:50|468.97|466.97|468.99|466.99|469.01|467.01|468.97|466.97|7
1605780900000|2020-11-19 10:15:00|469|467|468.68|466.68|469|467|468.68|466.68|20
1605780910000|2020-11-19 10:15:10|468.71|466.71|468.79|466.79|468.79|466.79|468.71|466.71|15
1605780920000|2020-11-19 10:15:20|468.81|466.81|468.79|466.79|468.83|466.83|468.78|466.78|11
1605780930000|2020-11-19 10:15:30|468.82|466.82|469|467|469|467|468.75|466.75|16
1605780940000|2020-11-19 10:15:40|469.01|467.01|469.31|467.31|469.34|467.34|469.01|467.01|16
1605780950000|2020-11-19 10:15:50|469.32|467.32|469.12|467.12|469.32|467.32|469.08|467.08|24
1605780960000|2020-11-19 10:16:00|469.13|467.13|468.77|466.77|469.13|467.13|468.77|466.77|23
1605780970000|2020-11-19 10:16:10|468.78|466.78|468.94|466.94|468.97|466.97|468.78|466.78|21
1605780980000|2020-11-19 10:16:20|468.91|466.91|468.88|466.88|468.91|466.91|468.8|466.8|13
1605780990000|2020-11-19 10:16:30|468.89|466.89|469.21|467.21|469.27|467.27|468.87|466.87|26
1605781000000|2020-11-19 10:16:40|469.28|467.28|469.25|467.25|469.31|467.31|469.18|467.18|33
1605781010000|2020-11-19 10:16:50|469.26|467.26|469.18|467.18|469.32|467.32|469.18|467.18|28
1605781020000|2020-11-19 10:17:00|469.17|467.17|469.24|467.24|469.27|467.27|469.17|467.17|12
1605781030000|2020-11-19 10:17:10|469.23|467.23|469.05|467.05|469.25|467.25|469.04|467.04|24
1605781040000|2020-11-19 10:17:20|469.04|467.04|469.01|467.01|469.19|467.19|469.01|467.01|20
1605781050000|2020-11-19 10:17:30|469.02|467.02|469|467|469.07|467.07|468.98|466.98|21
1605781060000|2020-11-19 10:17:40|468.99|466.99|468.95|466.95|469|467|468.95|466.95|10
1605781070000|2020-11-19 10:17:50|468.94|466.94|468.95|466.95|468.99|466.99|468.93|466.93|11
1605781080000|2020-11-19 10:18:00|468.98|466.98|468.95|466.95|469.05|467.05|468.92|466.92|19
1605781090000|2020-11-19 10:18:10|468.94|466.94|468.88|466.88|468.95|466.95|468.88|466.88|9
1605781100000|2020-11-19 10:18:20|468.89|466.89|468.94|466.94|468.94|466.94|468.88|466.88|4
1605781110000|2020-11-19 10:18:30|468.95|466.95|468.78|466.78|468.99|466.99|468.76|466.76|19
1605781120000|2020-11-19 10:18:40|468.79|466.79|468.76|466.76|468.84|466.84|468.76|466.76|17
1605781130000|2020-11-19 10:18:50|468.75|466.75|468.76|466.76|468.76|466.76|468.75|466.75|2
1605781140000|2020-11-19 10:19:00|468.78|466.78|468.79|466.79|468.87|466.87|468.78|466.78|13
1605781150000|2020-11-19 10:19:10|468.82|466.82|468.81|466.81|468.84|466.84|468.78|466.78|18
1605781160000|2020-11-19 10:19:20|468.8|466.8|468.74|466.74|468.81|466.81|468.74|466.74|13
1605781170000|2020-11-19 10:19:30|468.75|466.75|468.81|466.81|468.82|466.82|468.75|466.75|13
1605781180000|2020-11-19 10:19:40|468.82|466.82|468.78|466.78|468.82|466.82|468.78|466.78|10
1605781190000|2020-11-19 10:19:50|468.79|466.79|468.76|466.76|468.84|466.84|468.76|466.76|18
1605781200000|2020-11-19 10:20:00|468.74|466.74|468.76|466.76|468.81|466.81|468.74|466.74|23
1605781210000|2020-11-19 10:20:10|468.75|466.75|468.78|466.78|468.84|466.84|468.72|466.72|24
1605781220000|2020-11-19 10:20:20|468.72|466.72|468.69|466.69|468.78|466.78|468.67|466.67|13
1605781230000|2020-11-19 10:20:30|468.68|466.68|468.67|466.67|468.72|466.72|468.64|466.64|13
1605781240000|2020-11-19 10:20:40|468.68|466.68|468.57|466.57|468.68|466.68|468.56|466.56|14
1605781250000|2020-11-19 10:20:50|468.55|466.55|468.48|466.48|468.55|466.55|468.48|466.48|8
1605781260000|2020-11-19 10:21:00|468.5|466.5|468.47|466.47|468.54|466.54|468.45|466.45|10
1605781270000|2020-11-19 10:21:10|468.46|466.46|468.44|466.44|468.47|466.47|468.44|466.44|10
1605781280000|2020-11-19 10:21:20|468.42|466.42|468.37|466.37|468.43|466.43|468.31|466.31|24
1605781290000|2020-11-19 10:21:30|468.39|466.39|468.36|466.36|468.39|466.39|468.34|466.34|13
1605781300000|2020-11-19 10:21:40|468.37|466.37|468.37|466.37|468.37|466.37|468.36|466.36|3
1605781310000|2020-11-19 10:21:50|468.38|466.38|468.3|466.3|468.38|466.38|468.3|466.3|7
1605781320000|2020-11-19 10:22:00|468.34|466.34|468.35|466.35|468.36|466.36|468.29|466.29|12
1605781330000|2020-11-19 10:22:10|468.36|466.36|468.3|466.3|468.36|466.36|468.3|466.3|6
1605781340000|2020-11-19 10:22:20|468.2|466.2|468.09|466.09|468.2|466.2|468.09|466.09|18
1605781350000|2020-11-19 10:22:30|468.08|466.08|468.1|466.1|468.11|466.11|468.05|466.05|10
1605781360000|2020-11-19 10:22:40|468.13|466.13|468.09|466.09|468.17|466.17|468.09|466.09|16
1605781370000|2020-11-19 10:22:50|468.11|466.11|468.15|466.15|468.17|466.17|468.1|466.1|19
1605781380000|2020-11-19 10:23:00|468.16|466.16|468.15|466.15|468.17|466.17|468.14|466.14|10
1605781390000|2020-11-19 10:23:10|468.14|466.14|468.17|466.17|468.19|466.19|468.14|466.14|11
1605781400000|2020-11-19 10:23:20|468.16|466.16|468.4|466.4|468.51|466.51|468.16|466.16|26
1605781410000|2020-11-19 10:23:30|468.44|466.44|468.63|466.63|468.64|466.64|468.4|466.4|28
1605781420000|2020-11-19 10:23:40|468.62|466.62|468.58|466.58|468.62|466.62|468.49|466.49|14
1605781430000|2020-11-19 10:23:50|468.59|466.59|468.83|466.83|468.84|466.84|468.58|466.58|24
1605781440000|2020-11-19 10:24:00|468.89|466.89|468.95|466.95|468.95|466.95|468.85|466.85|10
1605781450000|2020-11-19 10:24:10|468.92|466.92|469.04|467.04|469.05|467.05|468.91|466.91|15
1605781460000|2020-11-19 10:24:20|469.05|467.05|469.1|467.1|469.14|467.14|468.99|466.99|18
1605781470000|2020-11-19 10:24:30|469.12|467.12|469.36|467.36|469.42|467.42|469.09|467.09|26
1605781480000|2020-11-19 10:24:40|469.4|467.4|469.4|467.4|469.43|467.43|469.35|467.35|10
1605781490000|2020-11-19 10:24:50|469.42|467.42|469.52|467.52|469.55|467.55|469.38|467.38|15
1605781500000|2020-11-19 10:25:00|469.48|467.48|469.35|467.35|469.57|467.57|469.35|467.35|21
1605781510000|2020-11-19 10:25:10|469.39|467.39|469.39|467.39|469.42|467.42|469.35|467.35|17
1605781520000|2020-11-19 10:25:20|469.4|467.4|469.45|467.45|469.5|467.5|469.38|467.38|29
1605781530000|2020-11-19 10:25:30|469.51|467.51|469.58|467.58|469.66|467.66|469.5|467.5|32
1605781540000|2020-11-19 10:25:40|469.62|467.62|469.58|467.58|469.62|467.62|469.57|467.57|16
1605781550000|2020-11-19 10:25:50|469.6|467.6|469.59|467.59|469.63|467.63|469.58|467.58|16
1605781560000|2020-11-19 10:26:00|469.62|467.62|469.7|467.7|469.7|467.7|469.62|467.62|6
1605781570000|2020-11-19 10:26:10|469.71|467.71|469.82|467.82|469.86|467.86|469.71|467.71|19
1605781580000|2020-11-19 10:26:20|469.87|467.87|470.11|468.11|470.15|468.15|469.82|467.82|25
1605781590000|2020-11-19 10:26:30|470.15|468.15|470.03|468.03|470.22|468.22|469.8|467.8|29
1605781600000|2020-11-19 10:26:40|470.01|468.01|469.83|467.83|470.01|468.01|469.82|467.82|23
1605781610000|2020-11-19 10:26:50|469.85|467.85|469.82|467.82|469.85|467.85|469.79|467.79|10
1605781620000|2020-11-19 10:27:00|469.92|467.92|469.74|467.74|469.92|467.92|469.74|467.74|10
1605781630000|2020-11-19 10:27:10|469.72|467.72|469.68|467.68|469.72|467.72|469.59|467.59|23
1605781640000|2020-11-19 10:27:20|469.65|467.65|469.54|467.54|469.65|467.65|469.52|467.52|22
1605781650000|2020-11-19 10:27:30|469.55|467.55|469.62|467.62|469.71|467.71|469.55|467.55|28
1605781660000|2020-11-19 10:27:40|469.63|467.63|469.6|467.6|469.64|467.64|469.6|467.6|7
1605781670000|2020-11-19 10:27:50|469.59|467.59|469.49|467.49|469.59|467.59|469.4|467.4|19
1605781680000|2020-11-19 10:28:00|469.5|467.5|469.48|467.48|469.53|467.53|469.48|467.48|20
1605781690000|2020-11-19 10:28:10|469.47|467.47|469.45|467.45|469.48|467.48|469.41|467.41|19
1605781700000|2020-11-19 10:28:20|469.46|467.46|469.4|467.4|469.46|467.46|469.38|467.38|25
1605781710000|2020-11-19 10:28:30|469.44|467.44|469.47|467.47|469.52|467.52|469.44|467.44|21
1605781720000|2020-11-19 10:28:40|469.48|467.48|469.48|467.48|469.51|467.51|469.48|467.48|4
1605781730000|2020-11-19 10:28:50|469.45|467.45|469.46|467.46|469.49|467.49|469.44|467.44|10
1605781740000|2020-11-19 10:29:00|469.45|467.45|469.45|467.45|469.46|467.46|469.43|467.43|16
1605781750000|2020-11-19 10:29:10|469.46|467.46|469.46|467.46|469.46|467.46|469.44|467.44|6
1605781760000|2020-11-19 10:29:20|469.45|467.45|469.33|467.33|469.47|467.47|469.33|467.33|9
1605781770000|2020-11-19 10:29:30|469.3|467.3|469.08|467.08|469.3|467.3|469.08|467.08|18
1605781780000|2020-11-19 10:29:40|469.1|467.1|468.91|466.91|469.1|467.1|468.9|466.9|11
1605781790000|2020-11-19 10:29:50|468.85|466.85|468.81|466.81|468.87|466.87|468.8|466.8|19
1605781800000|2020-11-19 10:30:00|468.8|466.8|468.79|466.79|468.84|466.84|468.79|466.79|13
1605781810000|2020-11-19 10:30:10|468.78|466.78|468.8|466.8|468.8|466.8|468.78|466.78|13
1605781820000|2020-11-19 10:30:20|468.79|466.79|468.95|466.95|468.95|466.95|468.78|466.78|16
1605781840000|2020-11-19 10:30:40|468.94|466.94|469.14|467.14|469.2|467.2|468.94|466.94|16
1605781850000|2020-11-19 10:30:50|469.11|467.11|469.11|467.11|469.14|467.14|469.09|467.09|8
1605781860000|2020-11-19 10:31:00|469.09|467.09|469.08|467.08|469.11|467.11|469.01|467.01|20
1605781870000|2020-11-19 10:31:10|469.06|467.06|469.12|467.12|469.12|467.12|469.02|467.02|22
1605781880000|2020-11-19 10:31:20|469.17|467.17|469.18|467.18|469.19|467.19|469.11|467.11|17
1605781890000|2020-11-19 10:31:30|469.17|467.17|469.18|467.18|469.2|467.2|469.15|467.15|17
1605781900000|2020-11-19 10:31:40|469.21|467.21|469.36|467.36|469.39|467.39|469.21|467.21|17
1605781910000|2020-11-19 10:31:50|469.38|467.38|469.39|467.39|469.4|467.4|469.37|467.37|9
1605781920000|2020-11-19 10:32:00|469.41|467.41|469.64|467.64|469.64|467.64|469.37|467.37|28
1605781930000|2020-11-19 10:32:10|469.63|467.63|469.73|467.73|469.76|467.76|469.57|467.57|26
1605781940000|2020-11-19 10:32:20|469.71|467.71|469.65|467.65|469.74|467.74|469.65|467.65|13
1605781950000|2020-11-19 10:32:30|469.64|467.64|469.62|467.62|469.65|467.65|469.62|467.62|5
1605781960000|2020-11-19 10:32:40|469.6|467.6|469.61|467.61|469.63|467.63|469.59|467.59|15
1605781970000|2020-11-19 10:32:50|469.6|467.6|469.58|467.58|469.63|467.63|469.57|467.57|10
1605781980000|2020-11-19 10:33:00|469.57|467.57|469.31|467.31|469.57|467.57|469.31|467.31|11
1605781990000|2020-11-19 10:33:10|469.33|467.33|469.27|467.27|469.34|467.34|469.27|467.27|26
1605782000000|2020-11-19 10:33:20|469.25|467.25|469.14|467.14|469.29|467.29|469.14|467.14|16
1605782010000|2020-11-19 10:33:30|469.13|467.13|468.87|466.87|469.13|467.13|468.87|466.87|15
1605782020000|2020-11-19 10:33:40|468.86|466.86|468.84|466.84|468.87|466.87|468.74|466.74|19
1605782030000|2020-11-19 10:33:50|468.83|466.83|468.82|466.82|468.85|466.85|468.81|466.81|20
1605782040000|2020-11-19 10:34:00|468.8|466.8|468.7|466.7|468.81|466.81|468.68|466.68|14
1605782050000|2020-11-19 10:34:10|468.69|466.69|468.57|466.57|468.7|466.7|468.48|466.48|17
1605782060000|2020-11-19 10:34:20|468.58|466.58|468.52|466.52|468.58|466.58|468.49|466.49|28
1605782070000|2020-11-19 10:34:30|468.53|466.53|468.52|466.52|468.55|466.55|468.48|466.48|31
1605782080000|2020-11-19 10:34:40|468.5|466.5|468.48|466.48|468.54|466.54|468.48|466.48|26
1605782090000|2020-11-19 10:34:50|468.47|466.47|468.42|466.42|468.47|466.47|468.42|466.42|11
1605782100000|2020-11-19 10:35:00|468.41|466.41|468.57|466.57|468.57|466.57|468.41|466.41|11
1605782110000|2020-11-19 10:35:10|468.56|466.56|468.46|466.46|468.56|466.56|468.45|466.45|10
1605782120000|2020-11-19 10:35:20|468.47|466.47|468.45|466.45|468.48|466.48|468.44|466.44|18
1605782130000|2020-11-19 10:35:30|468.46|466.46|468.44|466.44|468.46|466.46|468.43|466.43|13
1605782140000|2020-11-19 10:35:40|468.45|466.45|468.25|466.25|468.45|466.45|468.25|466.25|12
1605782150000|2020-11-19 10:35:50|468.26|466.26|468.21|466.21|468.29|466.29|468.21|466.21|12
1605782160000|2020-11-19 10:36:00|468.19|466.19|468.15|466.15|468.19|466.19|468.15|466.15|11
1605782170000|2020-11-19 10:36:10|468.18|466.18|468.12|466.12|468.18|466.18|468.06|466.06|16
1605782180000|2020-11-19 10:36:20|468.08|466.08|468.08|466.08|468.12|466.12|468.06|466.06|13
1605782190000|2020-11-19 10:36:30|468.11|466.11|468.11|466.11|468.16|466.16|468.07|466.07|20
1605782200000|2020-11-19 10:36:40|468.12|466.12|468.09|466.09|468.12|466.12|468.08|466.08|12
1605782210000|2020-11-19 10:36:50|468.1|466.1|468.3|466.3|468.3|466.3|468.09|466.09|19
1605782220000|2020-11-19 10:37:00|468.28|466.28|468.23|466.23|468.29|466.29|468.19|466.19|23
1605782230000|2020-11-19 10:37:10|468.24|466.24|468.13|466.13|468.24|466.24|468.11|466.11|14
1605782240000|2020-11-19 10:37:20|468.12|466.12|468.15|466.15|468.2|466.2|468.11|466.11|25
1605782250000|2020-11-19 10:37:30|468.14|466.14|468.18|466.18|468.28|466.28|468.14|466.14|25
1605782260000|2020-11-19 10:37:40|468.17|466.17|468.08|466.08|468.28|466.28|468.07|466.07|23
1605782270000|2020-11-19 10:37:50|468.09|466.09|468.14|466.14|468.22|466.22|468.07|466.07|18
1605782280000|2020-11-19 10:38:00|468.12|466.12|468.03|466.03|468.12|466.12|468.03|466.03|17
1605782290000|2020-11-19 10:38:10|468.02|466.02|467.89|465.89|468.02|466.02|467.89|465.89|8
1605782300000|2020-11-19 10:38:20|467.87|465.87|467.77|465.77|467.87|465.87|467.76|465.76|14
1605782310000|2020-11-19 10:38:30|467.78|465.78|467.92|465.92|467.96|465.96|467.78|465.78|28
1605782320000|2020-11-19 10:38:40|467.93|465.93|467.87|465.87|467.94|465.94|467.86|465.86|17
1605782330000|2020-11-19 10:38:50|467.89|465.89|467.95|465.95|467.96|465.96|467.89|465.89|17
1605782340000|2020-11-19 10:39:00|467.92|465.92|467.85|465.85|467.93|465.93|467.85|465.85|13
1605782350000|2020-11-19 10:39:10|467.86|465.86|467.82|465.82|467.9|465.9|467.82|465.82|15
1605782360000|2020-11-19 10:39:20|467.85|465.85|467.82|465.82|467.85|465.85|467.82|465.82|2
1605782370000|2020-11-19 10:39:30|467.81|465.81|467.81|465.81|467.81|465.81|467.81|465.81|1
1605782380000|2020-11-19 10:39:40|467.82|465.82|467.81|465.81|467.83|465.83|467.81|465.81|6
1605782390000|2020-11-19 10:39:50|467.78|465.78|467.77|465.77|467.78|465.78|467.77|465.77|2
1605782400000|2020-11-19 10:40:00|467.76|465.76|467.61|465.61|467.76|465.76|467.61|465.61|15
1605782410000|2020-11-19 10:40:10|467.62|465.62|467.64|465.64|467.65|465.65|467.45|465.45|22
1605782420000|2020-11-19 10:40:20|467.63|465.63|467.55|465.55|467.63|465.63|467.55|465.55|19
1605782430000|2020-11-19 10:40:30|467.56|465.56|467.52|465.52|467.57|465.57|467.49|465.49|21
1605782440000|2020-11-19 10:40:40|467.54|465.54|467.38|465.38|467.54|465.54|467.38|465.38|17
1605782450000|2020-11-19 10:40:50|467.36|465.36|467.08|465.08|467.36|465.36|466.91|464.91|27
1605782460000|2020-11-19 10:41:00|467.11|465.11|467.07|465.07|467.12|465.12|467.06|465.06|24
1605782470000|2020-11-19 10:41:10|467.08|465.08|467.22|465.22|467.38|465.38|467.08|465.08|21
1605782480000|2020-11-19 10:41:20|467.24|465.24|467.34|465.34|467.34|465.34|467.24|465.24|9
1605782490000|2020-11-19 10:41:30|467.38|465.38|467.6|465.6|467.65|465.65|467.38|465.38|31
1605782500000|2020-11-19 10:41:40|467.61|465.61|467.71|465.71|467.73|465.73|467.61|465.61|15
1605782510000|2020-11-19 10:41:50|467.63|465.63|467.67|465.67|467.74|465.74|467.6|465.6|19
1605782520000|2020-11-19 10:42:00|467.63|465.63|467.72|465.72|467.72|465.72|467.55|465.55|24
1605782530000|2020-11-19 10:42:10|467.67|465.67|467.67|465.67|467.73|465.73|467.59|465.59|19
1605782540000|2020-11-19 10:42:20|467.71|465.71|467.71|465.71|467.72|465.72|467.67|465.67|8
1605782550000|2020-11-19 10:42:30|467.7|465.7|467.84|465.84|467.86|465.86|467.67|465.67|8
1605782560000|2020-11-19 10:42:40|467.86|465.86|467.81|465.81|467.86|465.86|467.78|465.78|11
1605782570000|2020-11-19 10:42:50|467.8|465.8|467.9|465.9|467.91|465.91|467.79|465.79|16
1605782580000|2020-11-19 10:43:00|467.89|465.89|467.9|465.9|467.92|465.92|467.89|465.89|9
1605782590000|2020-11-19 10:43:10|467.86|465.86|467.65|465.65|467.86|465.86|467.63|465.63|27
1605782600000|2020-11-19 10:43:20|467.63|465.63|467.48|465.48|467.63|465.63|467.48|465.48|19
1605782610000|2020-11-19 10:43:30|467.49|465.49|467.46|465.46|467.49|465.49|467.46|465.46|6
1605782620000|2020-11-19 10:43:40|467.45|465.45|467.46|465.46|467.49|465.49|467.45|465.45|21
1605782630000|2020-11-19 10:43:50|467.45|465.45|467.16|465.16|467.45|465.45|467.15|465.15|19
1605782640000|2020-11-19 10:44:00|467.17|465.17|466.99|464.99|467.17|465.17|466.96|464.96|28
1605782650000|2020-11-19 10:44:10|466.98|464.98|467.16|465.16|467.18|465.18|466.95|464.95|23
1605782660000|2020-11-19 10:44:20|467.17|465.17|467.43|465.43|467.47|465.47|467.16|465.16|31
1605782670000|2020-11-19 10:44:30|467.36|465.36|467.38|465.38|467.42|465.42|467.3|465.3|28
1605782680000|2020-11-19 10:44:40|467.36|465.36|467.36|465.36|467.42|465.42|467.3|465.3|25
1605782690000|2020-11-19 10:44:50|467.35|465.35|467.48|465.48|467.58|465.58|467.35|465.35|30
1605782700000|2020-11-19 10:45:00|467.5|465.5|467.86|465.86|467.86|465.86|467.5|465.5|25
1605782710000|2020-11-19 10:45:10|467.79|465.79|467.82|465.82|467.83|465.83|467.68|465.68|30
1605782720000|2020-11-19 10:45:20|467.83|465.83|467.74|465.74|467.87|465.87|467.74|465.74|29
1605782730000|2020-11-19 10:45:30|467.8|465.8|467.98|465.98|467.98|465.98|467.76|465.76|25
1605782740000|2020-11-19 10:45:40|468.09|466.09|468.1|466.1|468.16|466.16|467.99|465.99|25
1605782750000|2020-11-19 10:45:50|468.03|466.03|468.08|466.08|468.15|466.15|468.03|466.03|20
1605782760000|2020-11-19 10:46:00|468.1|466.1|468.11|466.11|468.13|466.13|468.02|466.02|19
1605782770000|2020-11-19 10:46:10|468.12|466.12|468.55|466.55|468.55|466.55|468.12|466.12|19
1605782780000|2020-11-19 10:46:20|468.57|466.57|468.64|466.64|468.64|466.64|468.57|466.57|5
1605782790000|2020-11-19 10:46:30|468.66|466.66|469.09|467.09|469.09|467.09|468.66|466.66|13
1605782800000|2020-11-19 10:46:40|469.15|467.15|469.04|467.04|469.23|467.23|468.88|466.88|19
1605782810000|2020-11-19 10:46:50|469.09|467.09|469.55|467.55|469.59|467.59|469.06|467.06|29
1605782820000|2020-11-19 10:47:00|469.57|467.57|469.29|467.29|469.67|467.67|469.29|467.29|27
1605782830000|2020-11-19 10:47:10|469.3|467.3|469.02|467.02|469.35|467.35|469|467|26
1605782840000|2020-11-19 10:47:20|469.03|467.03|469.18|467.18|469.21|467.21|469|467|28
1605782850000|2020-11-19 10:47:30|469.16|467.16|469.44|467.44|469.44|467.44|469.16|467.16|28
1605782860000|2020-11-19 10:47:40|469.5|467.5|469.52|467.52|469.6|467.6|469.32|467.32|35
1605782870000|2020-11-19 10:47:50|469.51|467.51|469.55|467.55|469.69|467.69|469.47|467.47|29
1605782880000|2020-11-19 10:48:00|469.61|467.61|469.71|467.71|469.73|467.73|469.57|467.57|30
1605782890000|2020-11-19 10:48:10|469.73|467.73|469.9|467.9|469.9|467.9|469.71|467.71|34
1605782900000|2020-11-19 10:48:20|469.88|467.88|469.66|467.66|469.88|467.88|469.56|467.56|27
1605782910000|2020-11-19 10:48:30|469.71|467.71|469.82|467.82|469.83|467.83|469.69|467.69|24
1605782920000|2020-11-19 10:48:40|469.81|467.81|469.79|467.79|469.82|467.82|469.77|467.77|8
1605782930000|2020-11-19 10:48:50|469.81|467.81|470.07|468.07|470.09|468.09|469.81|467.81|24
1605782940000|2020-11-19 10:49:00|470.08|468.08|470.4|468.4|470.43|468.43|470.05|468.05|35
1605782950000|2020-11-19 10:49:10|470.38|468.38|470.46|468.46|470.57|468.57|470.31|468.31|33
1605782960000|2020-11-19 10:49:20|470.48|468.48|470.72|468.72|470.8|468.8|470.46|468.46|30
1605782970000|2020-11-19 10:49:30|470.75|468.75|470.95|468.95|471.02|469.02|470.64|468.64|37
1605782980000|2020-11-19 10:49:40|470.92|468.92|470.86|468.86|470.92|468.92|470.7|468.7|29
1605782990000|2020-11-19 10:49:50|470.89|468.89|471.16|469.16|471.21|469.21|470.89|468.89|13
1605783000000|2020-11-19 10:50:00|471.17|469.17|471.67|469.67|471.7|469.7|471.15|469.15|25
1605783010000|2020-11-19 10:50:10|471.69|469.69|471.72|469.72|471.81|469.81|471.53|469.53|29
1605783020000|2020-11-19 10:50:20|471.81|469.81|471.72|469.72|471.92|469.92|471.68|469.68|33
1605783030000|2020-11-19 10:50:30|471.7|469.7|471.62|469.62|471.76|469.76|471.62|469.62|17
1605783040000|2020-11-19 10:50:40|471.64|469.64|471.83|469.83|471.9|469.9|471.62|469.62|24
1605783050000|2020-11-19 10:50:50|471.82|469.82|471.54|469.54|471.83|469.83|471.48|469.48|24
1605783060000|2020-11-19 10:51:00|471.45|469.45|472.02|470.02|472.02|470.02|471.45|469.45|30
1605783070000|2020-11-19 10:51:10|472.01|470.01|472.06|470.06|472.09|470.09|471.9|469.9|31
1605783080000|2020-11-19 10:51:20|472.02|470.02|472.24|470.24|472.42|470.42|472.02|470.02|30
1605783090000|2020-11-19 10:51:30|472.15|470.15|471.85|469.85|472.17|470.17|471.83|469.83|29
1605783100000|2020-11-19 10:51:40|471.83|469.83|471.86|469.86|471.9|469.9|471.82|469.82|12
1605783110000|2020-11-19 10:51:50|471.84|469.84|471.82|469.82|471.84|469.84|471.82|469.82|3
1605783120000|2020-11-19 10:52:00|471.83|469.83|471.53|469.53|471.84|469.84|471.53|469.53|14
1605783130000|2020-11-19 10:52:10|471.51|469.51|471.38|469.38|471.51|469.51|471.21|469.21|23
1605783140000|2020-11-19 10:52:20|471.4|469.4|471.66|469.66|471.68|469.68|471.4|469.4|33
1605783150000|2020-11-19 10:52:30|471.7|469.7|471.62|469.62|471.7|469.7|471.59|469.59|31
1605783160000|2020-11-19 10:52:40|471.57|469.57|471.24|469.24|471.62|469.62|471.16|469.16|33
1605783170000|2020-11-19 10:52:50|471.21|469.21|471.3|469.3|471.49|469.49|471.21|469.21|35
1605783180000|2020-11-19 10:53:00|471.29|469.29|471.12|469.12|471.31|469.31|471.11|469.11|30
1605783190000|2020-11-19 10:53:10|471.13|469.13|471.07|469.07|471.22|469.22|471.07|469.07|28
1605783200000|2020-11-19 10:53:20|471.08|469.08|470.99|468.99|471.12|469.12|470.99|468.99|17
1605783210000|2020-11-19 10:53:30|471|469|471.01|469.01|471.01|469.01|470.96|468.96|13
1605783220000|2020-11-19 10:53:40|470.98|468.98|470.97|468.97|471.08|469.08|470.95|468.95|28
1605783230000|2020-11-19 10:53:50|470.99|468.99|470.92|468.92|471.04|469.04|470.88|468.88|28
1605783240000|2020-11-19 10:54:00|470.98|468.98|470.95|468.95|470.99|468.99|470.93|468.93|25
1605783250000|2020-11-19 10:54:10|470.97|468.97|471.16|469.16|471.19|469.19|470.93|468.93|25
1605783260000|2020-11-19 10:54:20|471.17|469.17|471.14|469.14|471.17|469.17|471.14|469.14|3
1605783270000|2020-11-19 10:54:30|471.16|469.16|471.19|469.19|471.2|469.2|471.16|469.16|24
1605783280000|2020-11-19 10:54:40|471.2|469.2|471.05|469.05|471.2|469.2|471.04|469.04|18
1605783290000|2020-11-19 10:54:50|471.06|469.06|471.06|469.06|471.06|469.06|471.03|469.03|19
1605783300000|2020-11-19 10:55:00|471.03|469.03|471.03|469.03|471.08|469.08|471.02|469.02|9
1605783310000|2020-11-19 10:55:10|471.02|469.02|471.05|469.05|471.05|469.05|471.02|469.02|6
1605783320000|2020-11-19 10:55:20|471.04|469.04|471.05|469.05|471.06|469.06|471.04|469.04|8
1605783330000|2020-11-19 10:55:30|471.07|469.07|471.21|469.21|471.22|469.22|471.07|469.07|19
1605783340000|2020-11-19 10:55:40|471.2|469.2|471.19|469.19|471.2|469.2|471.16|469.16|8
1605783350000|2020-11-19 10:55:50|471.18|469.18|471.18|469.18|471.21|469.21|471.17|469.17|16
1605783360000|2020-11-19 10:56:00|471.17|469.17|471.23|469.23|471.25|469.25|471.16|469.16|21
1605783370000|2020-11-19 10:56:10|471.22|469.22|471.24|469.24|471.25|469.25|471.2|469.2|10
1605783380000|2020-11-19 10:56:20|471.25|469.25|471.25|469.25|471.27|469.27|471.24|469.24|6
1605783390000|2020-11-19 10:56:30|471.26|469.26|471.67|469.67|471.71|469.71|471.24|469.24|22
1605783400000|2020-11-19 10:56:40|471.65|469.65|471.57|469.57|471.66|469.66|471.54|469.54|10
1605783410000|2020-11-19 10:56:50|471.51|469.51|471.56|469.56|471.56|469.56|471.45|469.45|19
1605783420000|2020-11-19 10:57:00|471.55|469.55|471.52|469.52|471.65|469.65|471.51|469.51|27
1605783430000|2020-11-19 10:57:10|471.51|469.51|471.42|469.42|471.52|469.52|471.42|469.42|20
1605783440000|2020-11-19 10:57:20|471.4|469.4|471.28|469.28|471.43|469.43|471.28|469.28|20
1605783450000|2020-11-19 10:57:30|471.26|469.26|471.18|469.18|471.26|469.26|471.17|469.17|30
1605783460000|2020-11-19 10:57:40|471.19|469.19|471.17|469.17|471.2|469.2|471.09|469.09|21
1605783470000|2020-11-19 10:57:50|471.15|469.15|471.09|469.09|471.15|469.15|471.08|469.08|18
1605783480000|2020-11-19 10:58:00|471.1|469.1|471.08|469.08|471.15|469.15|471.06|469.06|30
1605783490000|2020-11-19 10:58:10|471.1|469.1|471.31|469.31|471.31|469.31|471.05|469.05|28
1605783500000|2020-11-19 10:58:20|471.36|469.36|471.52|469.52|471.58|469.58|471.36|469.36|25
1605783510000|2020-11-19 10:58:30|471.51|469.51|471.51|469.51|471.55|469.55|471.44|469.44|22
1605783520000|2020-11-19 10:58:40|471.49|469.49|471.46|469.46|471.55|469.55|471.44|469.44|22
1605783530000|2020-11-19 10:58:50|471.51|469.51|471.5|469.5|471.51|469.51|471.45|469.45|18
1605783540000|2020-11-19 10:59:00|471.47|469.47|471.25|469.25|471.5|469.5|471.23|469.23|23
1605783550000|2020-11-19 10:59:10|471.38|469.38|471.17|469.17|471.38|469.38|471.17|469.17|17
1605783560000|2020-11-19 10:59:20|471.15|469.15|471.16|469.16|471.21|469.21|471.14|469.14|20
1605783570000|2020-11-19 10:59:30|471.17|469.17|471.14|469.14|471.19|469.19|471.09|469.09|23
1605783580000|2020-11-19 10:59:40|471.15|469.15|471.33|469.33|471.42|469.42|471.14|469.14|29
1605783590000|2020-11-19 10:59:50|471.35|469.35|471.32|469.32|471.37|469.37|471.27|469.27|25
1605783600000|2020-11-19 11:00:00|471.29|469.29|471.03|469.03|471.33|469.33|471.03|469.03|23
1605783610000|2020-11-19 11:00:10|471.05|469.05|471|469|471.09|469.09|471|469|26
1605783620000|2020-11-19 11:00:20|471.01|469.01|470.86|468.86|471.01|469.01|470.86|468.86|12
1605783630000|2020-11-19 11:00:30|470.85|468.85|470.8|468.8|470.85|468.85|470.8|468.8|6
1605783640000|2020-11-19 11:00:40|470.81|468.81|470.79|468.79|470.98|468.98|470.79|468.79|19
1605783650000|2020-11-19 11:00:50|470.84|468.84|470.8|468.8|470.84|468.84|470.76|468.76|11
1605783660000|2020-11-19 11:01:00|470.79|468.79|470.78|468.78|470.85|468.85|470.77|468.77|16
1605783670000|2020-11-19 11:01:10|470.79|468.79|471.07|469.07|471.13|469.13|470.79|468.79|24
1605783680000|2020-11-19 11:01:20|471.14|469.14|471.19|469.19|471.19|469.19|471.06|469.06|26
1605783690000|2020-11-19 11:01:30|471.26|469.26|471.16|469.16|471.29|469.29|471.16|469.16|16
1605783700000|2020-11-19 11:01:40|471.15|469.15|471.13|469.13|471.15|469.15|471.11|469.11|11
1605783710000|2020-11-19 11:01:50|471.17|469.17|471.09|469.09|471.17|469.17|471.09|469.09|11
1605783720000|2020-11-19 11:02:00|471.11|469.11|471.04|469.04|471.12|469.12|471.03|469.03|23
1605783730000|2020-11-19 11:02:10|471.03|469.03|471|469|471.04|469.04|470.94|468.94|14
1605783740000|2020-11-19 11:02:20|470.98|468.98|470.97|468.97|471.04|469.04|470.95|468.95|21
1605783750000|2020-11-19 11:02:30|471.01|469.01|471.34|469.34|471.39|469.39|471.01|469.01|20
1605783760000|2020-11-19 11:02:40|471.35|469.35|471.05|469.05|471.38|469.38|471.01|469.01|30
1605783770000|2020-11-19 11:02:50|471.04|469.04|471|469|471.12|469.12|470.98|468.98|22
1605783780000|2020-11-19 11:03:00|471.03|469.03|471.03|469.03|471.07|469.07|471.01|469.01|16
1605783790000|2020-11-19 11:03:10|471.04|469.04|470.91|468.91|471.04|469.04|470.89|468.89|11
1605783800000|2020-11-19 11:03:20|470.93|468.93|471.01|469.01|471.07|469.07|470.93|468.93|24
1605783810000|2020-11-19 11:03:30|471.02|469.02|471.03|469.03|471.06|469.06|470.94|468.94|29
1605783820000|2020-11-19 11:03:40|471.02|469.02|470.94|468.94|471.02|469.02|470.93|468.93|17
1605783830000|2020-11-19 11:03:50|470.93|468.93|470.93|468.93|470.96|468.96|470.93|468.93|7
1605783840000|2020-11-19 11:04:00|470.95|468.95|470.93|468.93|471.05|469.05|470.93|468.93|17
1605783850000|2020-11-19 11:04:10|470.94|468.94|470.89|468.89|470.95|468.95|470.88|468.88|23
1605783860000|2020-11-19 11:04:20|470.9|468.9|471.16|469.16|471.18|469.18|470.89|468.89|20
1605783870000|2020-11-19 11:04:30|471.14|469.14|471.19|469.19|471.23|469.23|471.14|469.14|18
1605783880000|2020-11-19 11:04:40|471.17|469.17|471.18|469.18|471.2|469.2|471.14|469.14|17
1605783890000|2020-11-19 11:04:50|471.19|469.19|471.15|469.15|471.19|469.19|471.1|469.1|24
1605783900000|2020-11-19 11:05:00|471.19|469.19|471.09|469.09|471.19|469.19|471.08|469.08|20
1605783910000|2020-11-19 11:05:10|471.1|469.1|471.09|469.09|471.1|469.1|471.06|469.06|14
1605783920000|2020-11-19 11:05:20|471.1|469.1|471.08|469.08|471.14|469.14|471.07|469.07|25
1605783930000|2020-11-19 11:05:30|471.05|469.05|470.99|468.99|471.06|469.06|470.99|468.99|16
1605783940000|2020-11-19 11:05:40|470.98|468.98|471.09|469.09|471.1|469.1|470.98|468.98|20
1605783950000|2020-11-19 11:05:50|471.07|469.07|471.07|469.07|471.09|469.09|471.06|469.06|22
1605783960000|2020-11-19 11:06:00|471.09|469.09|471.39|469.39|471.39|469.39|471.07|469.07|22
1605783970000|2020-11-19 11:06:10|471.37|469.37|471.48|469.48|471.48|469.48|471.36|469.36|17
1605783980000|2020-11-19 11:06:20|471.43|469.43|471.76|469.76|471.81|469.81|471.43|469.43|14
1605783990000|2020-11-19 11:06:30|471.8|469.8|471.9|469.9|471.97|469.97|471.8|469.8|28
1605784000000|2020-11-19 11:06:40|471.92|469.92|472.09|470.09|472.11|470.11|471.92|469.92|28
1605784010000|2020-11-19 11:06:50|472.1|470.1|472.28|470.28|472.28|470.28|472.09|470.09|27
1605784020000|2020-11-19 11:07:00|472.27|470.27|472.74|470.74|472.74|470.74|472.17|470.17|31
1605784030000|2020-11-19 11:07:10|472.77|470.77|472.73|470.73|472.81|470.81|472.64|470.64|25
1605784040000|2020-11-19 11:07:20|472.71|470.71|473.02|471.02|473.04|471.04|472.71|470.71|20
1605784050000|2020-11-19 11:07:30|473.04|471.04|473.01|471.01|473.14|471.14|472.96|470.96|22
1605784060000|2020-11-19 11:07:40|473.03|471.03|473.11|471.11|473.15|471.15|473.03|471.03|24
1605784070000|2020-11-19 11:07:50|473.12|471.12|473.35|471.35|473.38|471.38|473.1|471.1|25
1605784080000|2020-11-19 11:08:00|473.32|471.32|473.08|471.08|473.34|471.34|473.05|471.05|30
1605784090000|2020-11-19 11:08:10|473.11|471.11|473.14|471.14|473.14|471.14|472.96|470.96|31
1605784100000|2020-11-19 11:08:20|472.97|470.97|472.97|470.97|473.19|471.19|472.96|470.96|31
1605784110000|2020-11-19 11:08:30|473|471|473.04|471.04|473.19|471.19|472.99|470.99|19
1605784120000|2020-11-19 11:08:40|473.05|471.05|472.97|470.97|473.15|471.15|472.97|470.97|22
1605784130000|2020-11-19 11:08:50|472.98|470.98|473.03|471.03|473.1|471.1|472.96|470.96|25
1605784140000|2020-11-19 11:09:00|473.07|471.07|473.25|471.25|473.35|471.35|473.07|471.07|29
1605784150000|2020-11-19 11:09:10|473.21|471.21|473.19|471.19|473.21|471.21|473.05|471.05|22
1605784160000|2020-11-19 11:09:20|473.16|471.16|473.01|471.01|473.16|471.16|472.95|470.95|24
1605784170000|2020-11-19 11:09:30|473.02|471.02|473.1|471.1|473.1|471.1|473.02|471.02|14
1605784180000|2020-11-19 11:09:40|473.01|471.01|473.2|471.2|473.24|471.24|473.01|471.01|20
1605784190000|2020-11-19 11:09:50|473.21|471.21|473.06|471.06|473.21|471.21|472.97|470.97|23
1605784200000|2020-11-19 11:10:00|473.12|471.12|472.74|470.74|473.13|471.13|472.74|470.74|28
1605784210000|2020-11-19 11:10:10|472.72|470.72|472.84|470.84|472.86|470.86|472.68|470.68|27
1605784220000|2020-11-19 11:10:20|472.89|470.89|472.77|470.77|472.91|470.91|472.76|470.76|20
1605784230000|2020-11-19 11:10:30|472.78|470.78|472.81|470.81|472.87|470.87|472.75|470.75|12
1605784240000|2020-11-19 11:10:40|472.85|470.85|472.99|470.99|473|471|472.85|470.85|15
1605784250000|2020-11-19 11:10:50|473.01|471.01|473.11|471.11|473.14|471.14|472.93|470.93|30
1605784260000|2020-11-19 11:11:00|473.1|471.1|472.88|470.88|473.1|471.1|472.86|470.86|14
1605784270000|2020-11-19 11:11:10|472.89|470.89|472.91|470.91|473|471|472.85|470.85|27
1605784280000|2020-11-19 11:11:20|472.89|470.89|473.09|471.09|473.09|471.09|472.89|470.89|24
1605784290000|2020-11-19 11:11:30|473.1|471.1|473.17|471.17|473.18|471.18|473.1|471.1|10
1605784300000|2020-11-19 11:11:40|473.15|471.15|473.11|471.11|473.19|471.19|473.11|471.11|20
1605784310000|2020-11-19 11:11:50|473.14|471.14|473.15|471.15|473.19|471.19|473.14|471.14|16
1605784320000|2020-11-19 11:12:00|473.17|471.17|473.24|471.24|473.24|471.24|473.16|471.16|9
1605784330000|2020-11-19 11:12:10|473.25|471.25|473.34|471.34|473.36|471.36|473.24|471.24|10
1605784340000|2020-11-19 11:12:20|473.36|471.36|473.26|471.26|473.38|471.38|473.25|471.25|14
1605784350000|2020-11-19 11:12:30|473.24|471.24|473.07|471.07|473.24|471.24|473.06|471.06|26
1605784360000|2020-11-19 11:12:40|473.08|471.08|472.73|470.73|473.08|471.08|472.71|470.71|24
1605784370000|2020-11-19 11:12:50|472.7|470.7|472.82|470.82|472.89|470.89|472.7|470.7|20
1605784380000|2020-11-19 11:13:00|472.84|470.84|472.98|470.98|473.01|471.01|472.83|470.83|21
1605784390000|2020-11-19 11:13:10|473.09|471.09|473.07|471.07|473.15|471.15|473.07|471.07|13
1605784400000|2020-11-19 11:13:20|473.06|471.06|472.88|470.88|473.06|471.06|472.84|470.84|21
1605784410000|2020-11-19 11:13:30|472.86|470.86|472.88|470.88|472.91|470.91|472.77|470.77|23
1605784420000|2020-11-19 11:13:40|472.83|470.83|472.69|470.69|472.85|470.85|472.67|470.67|24
1605784430000|2020-11-19 11:13:50|472.68|470.68|472.82|470.82|472.82|470.82|472.67|470.67|13
1605784440000|2020-11-19 11:14:00|472.81|470.81|472.86|470.86|472.88|470.88|472.76|470.76|28
1605784450000|2020-11-19 11:14:10|472.84|470.84|472.75|470.75|472.84|470.84|472.65|470.65|29
1605784460000|2020-11-19 11:14:20|472.72|470.72|472.69|470.69|472.74|470.74|472.67|470.67|23
1605784470000|2020-11-19 11:14:30|472.68|470.68|472.57|470.57|472.69|470.69|472.56|470.56|28
1605784480000|2020-11-19 11:14:40|472.53|470.53|472.65|470.65|472.68|470.68|472.5|470.5|26
1605784490000|2020-11-19 11:14:50|472.66|470.66|472.73|470.73|472.77|470.77|472.59|470.59|21
1605784500000|2020-11-19 11:15:00|472.72|470.72|472.59|470.59|472.72|470.72|472.59|470.59|12
1605784510000|2020-11-19 11:15:10|472.58|470.58|472.44|470.44|472.58|470.58|472.42|470.42|25
1605784520000|2020-11-19 11:15:20|472.41|470.41|472.52|470.52|472.65|470.65|472.41|470.41|25
1605784530000|2020-11-19 11:15:30|472.51|470.51|472.52|470.52|472.52|470.52|472.5|470.5|7
1605784540000|2020-11-19 11:15:40|472.51|470.51|472.9|470.9|472.93|470.93|472.51|470.51|26
1605784550000|2020-11-19 11:15:50|472.89|470.89|472.95|470.95|472.95|470.95|472.82|470.82|23
1605784560000|2020-11-19 11:16:00|473|471|473.02|471.02|473.02|471.02|472.98|470.98|10
1605784570000|2020-11-19 11:16:10|473.01|471.01|473.02|471.02|473.02|471.02|472.99|470.99|4
1605784580000|2020-11-19 11:16:20|473|471|473.19|471.19|473.19|471.19|473|471|9
1605784590000|2020-11-19 11:16:30|473.2|471.2|473.26|471.26|473.26|471.26|473.18|471.18|17
1605784600000|2020-11-19 11:16:40|473.25|471.25|473.34|471.34|473.41|471.41|473.25|471.25|22
1605784610000|2020-11-19 11:16:50|473.32|471.32|473.3|471.3|473.32|471.32|473.2|471.2|29
1605784620000|2020-11-19 11:17:00|473.28|471.28|473.26|471.26|473.31|471.31|473.22|471.22|28
1605784630000|2020-11-19 11:17:10|473.27|471.27|473.29|471.29|473.35|471.35|473.26|471.26|24
1605784640000|2020-11-19 11:17:20|473.26|471.26|473.36|471.36|473.36|471.36|473.26|471.26|24
1605784650000|2020-11-19 11:17:30|473.37|471.37|473.16|471.16|473.37|471.37|473.16|471.16|19
1605784660000|2020-11-19 11:17:40|473.11|471.11|473.06|471.06|473.11|471.11|473.03|471.03|21
1605784670000|2020-11-19 11:17:50|473.05|471.05|472.85|470.85|473.05|471.05|472.85|470.85|21
1605784680000|2020-11-19 11:18:00|472.84|470.84|472.78|470.78|472.84|470.84|472.66|470.66|17
1605784690000|2020-11-19 11:18:10|472.79|470.79|472.81|470.81|472.85|470.85|472.79|470.79|17
1605784700000|2020-11-19 11:18:20|472.82|470.82|472.94|470.94|472.94|470.94|472.79|470.79|23
1605784710000|2020-11-19 11:18:30|472.91|470.91|472.82|470.82|472.91|470.91|472.8|470.8|15
1605784720000|2020-11-19 11:18:40|472.81|470.81|472.63|470.63|472.81|470.81|472.63|470.63|13
1605784730000|2020-11-19 11:18:50|472.64|470.64|472.6|470.6|472.64|470.64|472.6|470.6|4
1605784740000|2020-11-19 11:19:00|472.59|470.59|472.61|470.61|472.61|470.61|472.59|470.59|11
1605784750000|2020-11-19 11:19:10|472.6|470.6|472.56|470.56|472.6|470.6|472.55|470.55|4
1605784760000|2020-11-19 11:19:20|472.57|470.57|472.5|470.5|472.57|470.57|472.49|470.49|10
1605784770000|2020-11-19 11:19:30|472.49|470.49|472.41|470.41|472.53|470.53|472.41|470.41|19
1605784780000|2020-11-19 11:19:40|472.39|470.39|472.37|470.37|472.46|470.46|472.36|470.36|21
1605784790000|2020-11-19 11:19:50|472.36|470.36|472.31|470.31|472.42|470.42|472.3|470.3|11
1605784800000|2020-11-19 11:20:00|472.3|470.3|472.54|470.54|472.55|470.55|472.3|470.3|16
1605784810000|2020-11-19 11:20:10|472.55|470.55|472.71|470.71|472.76|470.76|472.55|470.55|17
1605784820000|2020-11-19 11:20:20|472.72|470.72|472.87|470.87|472.95|470.95|472.72|470.72|17
1605784830000|2020-11-19 11:20:30|472.86|470.86|472.96|470.96|472.96|470.96|472.84|470.84|10
1605784840000|2020-11-19 11:20:40|472.97|470.97|472.84|470.84|472.99|470.99|472.84|470.84|19
1605784850000|2020-11-19 11:20:50|472.82|470.82|472.8|470.8|472.9|470.9|472.78|470.78|21
1605784860000|2020-11-19 11:21:00|472.81|470.81|472.66|470.66|472.81|470.81|472.64|470.64|14
1605784870000|2020-11-19 11:21:10|472.64|470.64|472.68|470.68|472.7|470.7|472.64|470.64|5
1605784880000|2020-11-19 11:21:20|472.64|470.64|472.55|470.55|472.66|470.66|472.54|470.54|19
1605784890000|2020-11-19 11:21:30|472.54|470.54|472.46|470.46|472.55|470.55|472.45|470.45|16
1605784900000|2020-11-19 11:21:40|472.45|470.45|472.48|470.48|472.48|470.48|472.22|470.22|25
1605784910000|2020-11-19 11:21:50|472.49|470.49|472.6|470.6|472.6|470.6|472.45|470.45|32
1605784920000|2020-11-19 11:22:00|472.58|470.58|472.53|470.53|472.61|470.61|472.52|470.52|24
1605784930000|2020-11-19 11:22:10|472.54|470.54|472.31|470.31|472.55|470.55|472.3|470.3|30
1605784940000|2020-11-19 11:22:20|472.3|470.3|472.32|470.32|472.35|470.35|472.29|470.29|23
1605784950000|2020-11-19 11:22:30|472.31|470.31|472.16|470.16|472.35|470.35|472.15|470.15|23
1605784960000|2020-11-19 11:22:40|472.15|470.15|472.15|470.15|472.3|470.3|472.15|470.15|26
1605784970000|2020-11-19 11:22:50|472.16|470.16|472.14|470.14|472.17|470.17|472.11|470.11|17
1605784980000|2020-11-19 11:23:00|472.13|470.13|472.1|470.1|472.16|470.16|472.09|470.09|18
1605784990000|2020-11-19 11:23:10|472.11|470.11|472.07|470.07|472.19|470.19|472.07|470.07|23
1605785000000|2020-11-19 11:23:20|472.06|470.06|472.04|470.04|472.14|470.14|472.04|470.04|17
1605785010000|2020-11-19 11:23:30|472.01|470.01|472.02|470.02|472.03|470.03|472.01|470.01|14
1605785020000|2020-11-19 11:23:40|471.99|469.99|471.9|469.9|472.06|470.06|471.9|469.9|19
1605785030000|2020-11-19 11:23:50|471.89|469.89|471.89|469.89|471.92|469.92|471.86|469.86|25
1605785040000|2020-11-19 11:24:00|471.9|469.9|471.91|469.91|471.94|469.94|471.85|469.85|29
1605785050000|2020-11-19 11:24:10|471.89|469.89|472.1|470.1|472.12|470.12|471.89|469.89|24
1605785060000|2020-11-19 11:24:20|472.06|470.06|472.25|470.25|472.26|470.26|472.02|470.02|32
1605785070000|2020-11-19 11:24:30|472.36|470.36|472.2|470.2|472.36|470.36|472.14|470.14|27
1605785080000|2020-11-19 11:24:40|472.19|470.19|472.16|470.16|472.19|470.19|472.15|470.15|25
1605785090000|2020-11-19 11:24:50|472.14|470.14|471.88|469.88|472.14|470.14|471.85|469.85|25
1605785100000|2020-11-19 11:25:00|471.89|469.89|471.9|469.9|471.91|469.91|471.85|469.85|23
1605785110000|2020-11-19 11:25:10|471.89|469.89|471.85|469.85|471.91|469.91|471.82|469.82|18
1605785120000|2020-11-19 11:25:20|471.84|469.84|471.84|469.84|471.86|469.86|471.82|469.82|21
1605785130000|2020-11-19 11:25:30|471.85|469.85|471.83|469.83|471.85|469.85|471.81|469.81|21
1605785140000|2020-11-19 11:25:40|471.82|469.82|472.07|470.07|472.1|470.1|471.82|469.82|26
1605785150000|2020-11-19 11:25:50|472.06|470.06|471.98|469.98|472.23|470.23|471.98|469.98|34
1605785160000|2020-11-19 11:26:00|472|470|471.98|469.98|472.05|470.05|471.96|469.96|25
1605785170000|2020-11-19 11:26:10|471.99|469.99|472.15|470.15|472.15|470.15|471.97|469.97|24
1605785180000|2020-11-19 11:26:20|472.11|470.11|472.19|470.19|472.22|470.22|472.11|470.11|23
1605785190000|2020-11-19 11:26:30|472.2|470.2|472.35|470.35|472.35|470.35|472.2|470.2|18
1605785200000|2020-11-19 11:26:40|472.34|470.34|472.06|470.06|472.34|470.34|472.05|470.05|22
1605785210000|2020-11-19 11:26:50|472.05|470.05|472.13|470.13|472.17|470.17|472|470|24
1605785220000|2020-11-19 11:27:00|472.12|470.12|472.09|470.09|472.17|470.17|472.07|470.07|20
1605785230000|2020-11-19 11:27:10|472.07|470.07|472.01|470.01|472.07|470.07|472|470|16
1605785240000|2020-11-19 11:27:20|472|470|472.01|470.01|472.1|470.1|472|470|21
1605785250000|2020-11-19 11:27:30|472.02|470.02|471.87|469.87|472.02|470.02|471.87|469.87|14
1605785260000|2020-11-19 11:27:40|471.86|469.86|471.84|469.84|471.87|469.87|471.83|469.83|10
1605785270000|2020-11-19 11:27:50|471.83|469.83|471.71|469.71|471.84|469.84|471.71|469.71|16
1605785280000|2020-11-19 11:28:00|471.7|469.7|471.63|469.63|471.72|469.72|471.62|469.62|17
1605785290000|2020-11-19 11:28:10|471.64|469.64|471.57|469.57|471.64|469.64|471.55|469.55|22
1605785300000|2020-11-19 11:28:20|471.55|469.55|471.55|469.55|471.58|469.58|471.55|469.55|21
1605785310000|2020-11-19 11:28:30|471.54|469.54|471.17|469.17|471.59|469.59|471.17|469.17|19
1605785320000|2020-11-19 11:28:40|471.16|469.16|471.34|469.34|471.34|469.34|471.15|469.15|17
1605785330000|2020-11-19 11:28:50|471.29|469.29|471.19|469.19|471.34|469.34|471.19|469.19|15
1605785340000|2020-11-19 11:29:00|471.18|469.18|471.05|469.05|471.18|469.18|471.03|469.03|14
1605785350000|2020-11-19 11:29:10|471.04|469.04|470.64|468.64|471.08|469.08|470.64|468.64|18
1605785360000|2020-11-19 11:29:20|470.63|468.63|470.69|468.69|470.7|468.7|470.57|468.57|23
1605785370000|2020-11-19 11:29:30|470.68|468.68|470.89|468.89|470.92|468.92|470.68|468.68|12
1605785380000|2020-11-19 11:29:40|470.95|468.95|471.21|469.21|471.21|469.21|470.92|468.92|16
1605785390000|2020-11-19 11:29:50|471.15|469.15|471.18|469.18|471.21|469.21|471.08|469.08|17
1605785400000|2020-11-19 11:30:00|471.12|469.12|471.29|469.29|471.29|469.29|471.12|469.12|14
1605785410000|2020-11-19 11:30:10|471.25|469.25|471.23|469.23|471.25|469.25|471.18|469.18|17
1605785420000|2020-11-19 11:30:20|471.22|469.22|471.25|469.25|471.28|469.28|471.21|469.21|14
1605785430000|2020-11-19 11:30:30|471.26|469.26|471.41|469.41|471.41|469.41|471.21|469.21|14
1605785440000|2020-11-19 11:30:40|471.43|469.43|471.38|469.38|471.47|469.47|471.35|469.35|18
1605785450000|2020-11-19 11:30:50|471.39|469.39|471.43|469.43|471.5|469.5|471.36|469.36|17
1605785460000|2020-11-19 11:31:00|471.46|469.46|471.56|469.56|471.57|469.57|471.4|469.4|21
1605785470000|2020-11-19 11:31:10|471.6|469.6|471.73|469.73|471.73|469.73|471.56|469.56|10
1605785480000|2020-11-19 11:31:20|471.72|469.72|471.73|469.73|471.73|469.73|471.66|469.66|15
1605785490000|2020-11-19 11:31:30|471.74|469.74|471.76|469.76|471.81|469.81|471.7|469.7|17
1605785500000|2020-11-19 11:31:40|471.75|469.75|471.77|469.77|471.82|469.82|471.75|469.75|12
1605785510000|2020-11-19 11:31:50|471.81|469.81|471.75|469.75|471.85|469.85|471.75|469.75|6
1605785520000|2020-11-19 11:32:00|471.76|469.76|471.83|469.83|471.83|469.83|471.76|469.76|9
1605785530000|2020-11-19 11:32:10|471.81|469.81|471.81|469.81|471.84|469.84|471.81|469.81|11
1605785540000|2020-11-19 11:32:20|471.82|469.82|471.96|469.96|471.99|469.99|471.81|469.81|15
1605785550000|2020-11-19 11:32:30|471.99|469.99|472.13|470.13|472.15|470.15|471.96|469.96|12
1605785560000|2020-11-19 11:32:40|472.07|470.07|472.06|470.06|472.15|470.15|472.06|470.06|14
1605785570000|2020-11-19 11:32:50|472.09|470.09|472.11|470.11|472.16|470.16|471.98|469.98|21
1605785580000|2020-11-19 11:33:00|472.19|470.19|472.3|470.3|472.3|470.3|472.16|470.16|15
1605785590000|2020-11-19 11:33:10|472.37|470.37|472.3|470.3|472.37|470.37|472.24|470.24|18
1605785600000|2020-11-19 11:33:20|472.27|470.27|472.11|470.11|472.27|470.27|472.11|470.11|11
1605785610000|2020-11-19 11:33:30|472.12|470.12|472.16|470.16|472.19|470.19|472.12|470.12|12
1605785620000|2020-11-19 11:33:40|472.19|470.19|472.22|470.22|472.24|470.24|472.17|470.17|11
1605785630000|2020-11-19 11:33:50|472.2|470.2|472.17|470.17|472.28|470.28|472.17|470.17|15
1605785640000|2020-11-19 11:34:00|472.16|470.16|471.96|469.96|472.17|470.17|471.96|469.96|24
1605785650000|2020-11-19 11:34:10|471.95|469.95|471.96|469.96|471.97|469.97|471.89|469.89|24
1605785660000|2020-11-19 11:34:20|471.95|469.95|471.94|469.94|471.95|469.95|471.87|469.87|28
1605785670000|2020-11-19 11:34:30|471.95|469.95|472.31|470.31|472.31|470.31|471.91|469.91|31
1605785680000|2020-11-19 11:34:40|472.35|470.35|472.29|470.29|472.37|470.37|472.23|470.23|25
1605785690000|2020-11-19 11:34:50|472.27|470.27|472.17|470.17|472.27|470.27|472.15|470.15|14
1605785700000|2020-11-19 11:35:00|472.18|470.18|472.25|470.25|472.28|470.28|472.16|470.16|11
1605785710000|2020-11-19 11:35:10|472.28|470.28|472.42|470.42|472.43|470.43|472.24|470.24|21
1605785720000|2020-11-19 11:35:20|472.43|470.43|472.43|470.43|472.45|470.45|472.42|470.42|18
1605785730000|2020-11-19 11:35:30|472.45|470.45|472.44|470.44|472.45|470.45|472.42|470.42|15
1605785740000|2020-11-19 11:35:40|472.43|470.43|472.44|470.44|472.44|470.44|472.42|470.42|16
1605785750000|2020-11-19 11:35:50|472.45|470.45|472.46|470.46|472.46|470.46|472.42|470.42|22
1605785760000|2020-11-19 11:36:00|472.44|470.44|472.44|470.44|472.46|470.46|472.43|470.43|9
1605785770000|2020-11-19 11:36:10|472.45|470.45|472.38|470.38|472.45|470.45|472.34|470.34|25
1605785780000|2020-11-19 11:36:20|472.37|470.37|472.29|470.29|472.37|470.37|472.28|470.28|17
1605785790000|2020-11-19 11:36:30|472.28|470.28|472.15|470.15|472.29|470.29|472.15|470.15|19
1605785800000|2020-11-19 11:36:40|472.16|470.16|472.06|470.06|472.21|470.21|472.06|470.06|29
1605785810000|2020-11-19 11:36:50|472.08|470.08|471.99|469.99|472.08|470.08|471.96|469.96|27
1605785820000|2020-11-19 11:37:00|472.09|470.09|472.23|470.23|472.27|470.27|472.09|470.09|22
1605785830000|2020-11-19 11:37:10|472.22|470.22|471.89|469.89|472.27|470.27|471.78|469.78|33
1605785840000|2020-11-19 11:37:20|471.88|469.88|471.85|469.85|471.94|469.94|471.82|469.82|18
1605785850000|2020-11-19 11:37:30|471.84|469.84|471.81|469.81|471.86|469.86|471.8|469.8|11
1605785860000|2020-11-19 11:37:40|471.82|469.82|471.72|469.72|471.84|469.84|471.66|469.66|20
1605785870000|2020-11-19 11:37:50|471.74|469.74|471.61|469.61|471.75|469.75|471.61|469.61|15
1605785880000|2020-11-19 11:38:00|471.6|469.6|471.54|469.54|471.6|469.6|471.53|469.53|17
1605785890000|2020-11-19 11:38:10|471.49|469.49|471.51|469.51|471.53|469.53|471.36|469.36|24
1605785900000|2020-11-19 11:38:20|471.53|469.53|471.43|469.43|471.54|469.54|471.41|469.41|20
1605785910000|2020-11-19 11:38:30|471.42|469.42|471.37|469.37|471.49|469.49|471.36|469.36|24
1605785920000|2020-11-19 11:38:40|471.38|469.38|471.43|469.43|471.43|469.43|471.33|469.33|13
1605785930000|2020-11-19 11:38:50|471.4|469.4|471.36|469.36|471.42|469.42|471.33|469.33|16
1605785940000|2020-11-19 11:39:00|471.34|469.34|471.47|469.47|471.48|469.48|471.34|469.34|15
1605785950000|2020-11-19 11:39:10|471.45|469.45|471.47|469.47|471.47|469.47|471.44|469.44|10
1605785960000|2020-11-19 11:39:20|471.46|469.46|471.76|469.76|471.76|469.76|471.46|469.46|17
1605785970000|2020-11-19 11:39:30|471.72|469.72|471.99|469.99|472|470|471.69|469.69|28
1605785980000|2020-11-19 11:39:40|471.97|469.97|471.97|469.97|471.98|469.98|471.89|469.89|23
1605785990000|2020-11-19 11:39:50|471.95|469.95|471.9|469.9|471.97|469.97|471.9|469.9|13
1605786000000|2020-11-19 11:40:00|471.91|469.91|471.95|469.95|471.95|469.95|471.91|469.91|12
1605786010000|2020-11-19 11:40:10|471.96|469.96|472|470|472.01|470.01|471.95|469.95|12
1605786020000|2020-11-19 11:40:20|471.97|469.97|472.02|470.02|472.04|470.04|471.97|469.97|15
1605786030000|2020-11-19 11:40:30|472.01|470.01|472.02|470.02|472.04|470.04|471.96|469.96|12
1605786040000|2020-11-19 11:40:40|472.03|470.03|472.05|470.05|472.06|470.06|472.03|470.03|11
1605786050000|2020-11-19 11:40:50|472.1|470.1|472.34|470.34|472.35|470.35|472.1|470.1|23
1605786060000|2020-11-19 11:41:00|472.32|470.32|472.32|470.32|472.34|470.34|472.27|470.27|18
1605786070000|2020-11-19 11:41:10|472.31|470.31|472.35|470.35|472.36|470.36|472.31|470.31|9
1605786080000|2020-11-19 11:41:20|472.34|470.34|472.4|470.4|472.41|470.41|472.32|470.32|18
1605786090000|2020-11-19 11:41:30|472.42|470.42|472.44|470.44|472.47|470.47|472.42|470.42|18
1605786100000|2020-11-19 11:41:40|472.47|470.47|472.51|470.51|472.52|470.52|472.44|470.44|19
1605786110000|2020-11-19 11:41:50|472.5|470.5|472.52|470.52|472.55|470.55|472.47|470.47|22
1605786120000|2020-11-19 11:42:00|472.51|470.51|472.24|470.24|472.51|470.51|472.23|470.23|20
1605786130000|2020-11-19 11:42:10|472.28|470.28|472.34|470.34|472.37|470.37|472.21|470.21|21
1605786140000|2020-11-19 11:42:20|472.31|470.31|472.29|470.29|472.35|470.35|472.28|470.28|19
1605786150000|2020-11-19 11:42:30|472.28|470.28|472.36|470.36|472.43|470.43|472.28|470.28|23
1605786160000|2020-11-19 11:42:40|472.34|470.34|472.41|470.41|472.45|470.45|472.34|470.34|26
1605786170000|2020-11-19 11:42:50|472.45|470.45|472.33|470.33|472.45|470.45|472.33|470.33|23
1605786180000|2020-11-19 11:43:00|472.34|470.34|472.35|470.35|472.4|470.4|472.33|470.33|26
1605786190000|2020-11-19 11:43:10|472.37|470.37|472.42|470.42|472.43|470.43|472.33|470.33|25
1605786200000|2020-11-19 11:43:20|472.43|470.43|472.4|470.4|472.46|470.46|472.4|470.4|16
1605786210000|2020-11-19 11:43:30|472.41|470.41|471.94|469.94|472.43|470.43|471.94|469.94|36
1605786220000|2020-11-19 11:43:40|471.95|469.95|472.08|470.08|472.09|470.09|471.87|469.87|29
1605786230000|2020-11-19 11:43:50|472.07|470.07|472.05|470.05|472.07|470.07|472.01|470.01|19
1605786240000|2020-11-19 11:44:00|472.02|470.02|471.91|469.91|472.07|470.07|471.91|469.91|21
1605786250000|2020-11-19 11:44:10|471.9|469.9|471.85|469.85|471.95|469.95|471.85|469.85|25
1605786260000|2020-11-19 11:44:20|471.84|469.84|471.76|469.76|471.84|469.84|471.72|469.72|15
1605786270000|2020-11-19 11:44:30|471.75|469.75|471.73|469.73|471.76|469.76|471.73|469.73|10
1605786280000|2020-11-19 11:44:40|471.72|469.72|471.77|469.77|471.8|469.8|471.72|469.72|22
1605786290000|2020-11-19 11:44:50|471.76|469.76|471.8|469.8|471.84|469.84|471.74|469.74|23
1605786300000|2020-11-19 11:45:00|471.79|469.79|472.12|470.12|472.14|470.14|471.78|469.78|34
1605786310000|2020-11-19 11:45:10|472.15|470.15|472.35|470.35|472.35|470.35|472.15|470.15|30
1605786320000|2020-11-19 11:45:20|472.32|470.32|472.33|470.33|472.35|470.35|472.26|470.26|27
1605786330000|2020-11-19 11:45:30|472.34|470.34|472.34|470.34|472.37|470.37|472.33|470.33|15
1605786340000|2020-11-19 11:45:40|472.33|470.33|472.74|470.74|472.74|470.74|472.33|470.33|25
1605786350000|2020-11-19 11:45:50|472.76|470.76|472.81|470.81|472.87|470.87|472.65|470.65|27
1605786360000|2020-11-19 11:46:00|472.8|470.8|472.7|470.7|472.85|470.85|472.66|470.66|27
1605786370000|2020-11-19 11:46:10|472.73|470.73|472.78|470.78|472.83|470.83|472.72|470.72|27
1605786380000|2020-11-19 11:46:20|472.77|470.77|472.91|470.91|472.91|470.91|472.76|470.76|24
1605786390000|2020-11-19 11:46:30|472.9|470.9|473.08|471.08|473.09|471.09|472.9|470.9|29
1605786400000|2020-11-19 11:46:40|473.07|471.07|472.87|470.87|473.1|471.1|472.81|470.81|32
1605786410000|2020-11-19 11:46:50|472.86|470.86|472.86|470.86|472.95|470.95|472.81|470.81|23
1605786420000|2020-11-19 11:47:00|472.84|470.84|472.45|470.45|472.84|470.84|472.41|470.41|28
1605786430000|2020-11-19 11:47:10|472.47|470.47|472.58|470.58|472.65|470.65|472.47|470.47|34
1605786440000|2020-11-19 11:47:20|472.57|470.57|472.66|470.66|472.7|470.7|472.51|470.51|26
1605786450000|2020-11-19 11:47:30|472.67|470.67|472.47|470.47|472.7|470.7|472.44|470.44|24
1605786460000|2020-11-19 11:47:40|472.46|470.46|472.29|470.29|472.53|470.53|472.29|470.29|24
1605786470000|2020-11-19 11:47:50|472.33|470.33|472.14|470.14|472.33|470.33|472.12|470.12|25
1605786480000|2020-11-19 11:48:00|472.13|470.13|472.29|470.29|472.3|470.3|472.12|470.12|22
1605786490000|2020-11-19 11:48:10|472.3|470.3|472.5|470.5|472.66|470.66|472.3|470.3|23
1605786500000|2020-11-19 11:48:20|472.51|470.51|472.3|470.3|472.51|470.51|472.3|470.3|16
1605786510000|2020-11-19 11:48:30|472.29|470.29|472.46|470.46|472.46|470.46|472.29|470.29|9
1605786520000|2020-11-19 11:48:40|472.45|470.45|472.66|470.66|472.66|470.66|472.44|470.44|29
1605786530000|2020-11-19 11:48:50|472.75|470.75|472.79|470.79|472.99|470.99|472.74|470.74|20
1605786540000|2020-11-19 11:49:00|472.78|470.78|472.62|470.62|472.78|470.78|472.61|470.61|25
1605786550000|2020-11-19 11:49:10|472.63|470.63|472.55|470.55|472.63|470.63|472.48|470.48|19
1605786560000|2020-11-19 11:49:20|472.57|470.57|472.57|470.57|472.63|470.63|472.49|470.49|24
1605786570000|2020-11-19 11:49:30|472.59|470.59|472.61|470.61|472.63|470.63|472.49|470.49|26
1605786580000|2020-11-19 11:49:40|472.6|470.6|472.59|470.59|472.62|470.62|472.51|470.51|26
1605786590000|2020-11-19 11:49:50|472.56|470.56|472.51|470.51|472.61|470.61|472.49|470.49|17
1605786600000|2020-11-19 11:50:00|472.5|470.5|472.27|470.27|472.5|470.5|472.27|470.27|22
1605786610000|2020-11-19 11:50:10|472.26|470.26|472.42|470.42|472.42|470.42|472.26|470.26|9
1605786620000|2020-11-19 11:50:20|472.41|470.41|472.38|470.38|472.44|470.44|472.35|470.35|25
1605786630000|2020-11-19 11:50:30|472.34|470.34|472.37|470.37|472.39|470.39|472.34|470.34|24
1605786640000|2020-11-19 11:50:40|472.39|470.39|472.48|470.48|472.51|470.51|472.28|470.28|25
1605786650000|2020-11-19 11:50:50|472.49|470.49|472.49|470.49|472.56|470.56|472.47|470.47|25
1605786660000|2020-11-19 11:51:00|472.48|470.48|472.58|470.58|472.59|470.59|472.46|470.46|23
1605786670000|2020-11-19 11:51:10|472.54|470.54|472.45|470.45|472.56|470.56|472.42|470.42|27
1605786680000|2020-11-19 11:51:20|472.46|470.46|472.52|470.52|472.65|470.65|472.46|470.46|29
1605786690000|2020-11-19 11:51:30|472.49|470.49|472.55|470.55|472.55|470.55|472.49|470.49|17
1605786700000|2020-11-19 11:51:40|472.62|470.62|472.5|470.5|472.62|470.62|472.48|470.48|22
1605786710000|2020-11-19 11:51:50|472.51|470.51|472.44|470.44|472.52|470.52|472.44|470.44|20
1605786720000|2020-11-19 11:52:00|472.46|470.46|472.59|470.59|472.61|470.61|472.45|470.45|29
1605786730000|2020-11-19 11:52:10|472.58|470.58|472.56|470.56|472.62|470.62|472.53|470.53|27
1605786740000|2020-11-19 11:52:20|472.57|470.57|472.83|470.83|472.83|470.83|472.55|470.55|29
1605786750000|2020-11-19 11:52:30|472.84|470.84|472.9|470.9|472.9|470.9|472.82|470.82|24
1605786760000|2020-11-19 11:52:40|472.91|470.91|473.01|471.01|473.08|471.08|472.9|470.9|17
1605786770000|2020-11-19 11:52:50|473.06|471.06|473.12|471.12|473.19|471.19|473.03|471.03|19
1605786780000|2020-11-19 11:53:00|473.11|471.11|473.22|471.22|473.24|471.24|473.07|471.07|24
1605786790000|2020-11-19 11:53:10|473.21|471.21|473.28|471.28|473.28|471.28|473.2|471.2|23
1605786800000|2020-11-19 11:53:20|473.29|471.29|473.32|471.32|473.35|471.35|473.27|471.27|32
1605786810000|2020-11-19 11:53:30|473.31|471.31|473.36|471.36|473.47|471.47|473.31|471.31|31
1605786820000|2020-11-19 11:53:40|473.35|471.35|473.45|471.45|473.47|471.47|473.34|471.34|27
1605786830000|2020-11-19 11:53:50|473.41|471.41|473.48|471.48|473.52|471.52|473.41|471.41|23
1605786840000|2020-11-19 11:54:00|473.49|471.49|473.34|471.34|473.49|471.49|473.24|471.24|27
1605786850000|2020-11-19 11:54:10|473.35|471.35|473.45|471.45|473.45|471.45|473.33|471.33|24
1605786860000|2020-11-19 11:54:20|473.43|471.43|473.41|471.41|473.43|471.43|473.35|471.35|30
1605786870000|2020-11-19 11:54:30|473.38|471.38|473.44|471.44|473.45|471.45|473.38|471.38|28
1605786880000|2020-11-19 11:54:40|473.43|471.43|473.44|471.44|473.45|471.45|473.4|471.4|14
1605786890000|2020-11-19 11:54:50|473.43|471.43|473.41|471.41|473.45|471.45|473.4|471.4|18
1605786900000|2020-11-19 11:55:00|473.42|471.42|473.45|471.45|473.45|471.45|473.41|471.41|11
1605786910000|2020-11-19 11:55:10|473.43|471.43|473.44|471.44|473.45|471.45|473.43|471.43|4
1605786920000|2020-11-19 11:55:20|473.43|471.43|473.44|471.44|473.46|471.46|473.43|471.43|6
1605786930000|2020-11-19 11:55:30|473.45|471.45|473.72|471.72|473.72|471.72|473.45|471.45|13
1605786940000|2020-11-19 11:55:40|473.74|471.74|473.61|471.61|473.81|471.81|473.61|471.61|25
1605786950000|2020-11-19 11:55:50|473.62|471.62|473.67|471.67|473.75|471.75|473.62|471.62|25
1605786960000|2020-11-19 11:56:00|473.66|471.66|473.72|471.72|473.79|471.79|473.45|471.45|30
1605786970000|2020-11-19 11:56:10|473.7|471.7|473.77|471.77|473.84|471.84|473.69|471.69|22
1605786980000|2020-11-19 11:56:20|473.75|471.75|473.94|471.94|473.97|471.97|473.75|471.75|25
1605786990000|2020-11-19 11:56:30|473.93|471.93|474.01|472.01|474.03|472.03|473.92|471.92|16
1605787000000|2020-11-19 11:56:40|474.04|472.04|474.2|472.2|474.35|472.35|474.04|472.04|24
1605787010000|2020-11-19 11:56:50|474.23|472.23|474.41|472.41|474.42|472.42|474.23|472.23|29
1605787020000|2020-11-19 11:57:00|474.37|472.37|474.42|472.42|474.47|472.47|474.36|472.36|29
1605787030000|2020-11-19 11:57:10|474.41|472.41|474.71|472.71|474.73|472.73|474.41|472.41|28
1605787040000|2020-11-19 11:57:20|474.69|472.69|474.72|472.72|474.74|472.74|474.65|472.65|28
1605787050000|2020-11-19 11:57:30|474.71|472.71|474.71|472.71|474.73|472.73|474.62|472.62|31
1605787060000|2020-11-19 11:57:40|474.7|472.7|474.71|472.71|474.8|472.8|474.63|472.63|30
1605787070000|2020-11-19 11:57:50|474.72|472.72|474.48|472.48|474.79|472.79|474.48|472.48|26
1605787080000|2020-11-19 11:58:00|474.46|472.46|474.43|472.43|474.55|472.55|474.38|472.38|20
1605787090000|2020-11-19 11:58:10|474.38|472.38|474.19|472.19|474.38|472.38|474.11|472.11|29
1605787100000|2020-11-19 11:58:20|474.3|472.3|474.27|472.27|474.32|472.32|474.26|472.26|25
1605787110000|2020-11-19 11:58:30|474.28|472.28|474.38|472.38|474.42|472.42|474.14|472.14|30
1605787120000|2020-11-19 11:58:40|474.37|472.37|474.18|472.18|474.4|472.4|474.18|472.18|26
1605787130000|2020-11-19 11:58:50|474.19|472.19|474.42|472.42|474.44|472.44|474.19|472.19|25
1605787140000|2020-11-19 11:59:00|474.4|472.4|474.36|472.36|474.44|472.44|474.35|472.35|21
1605787150000|2020-11-19 11:59:10|474.38|472.38|474.56|472.56|474.62|472.62|474.37|472.37|28
1605787160000|2020-11-19 11:59:20|474.57|472.57|474.67|472.67|474.68|472.68|474.57|472.57|35
1605787170000|2020-11-19 11:59:30|474.68|472.68|474.68|472.68|474.75|472.75|474.65|472.65|12
1605787180000|2020-11-19 11:59:40|474.7|472.7|474.64|472.64|474.7|472.7|474.64|472.64|18
1605787190000|2020-11-19 11:59:50|474.63|472.63|474.66|472.66|474.71|472.71|474.63|472.63|20
1605787200000|2020-11-19 12:00:00|474.67|472.67|474.87|472.87|474.9|472.9|474.67|472.67|31
1605787210000|2020-11-19 12:00:10|474.86|472.86|474.97|472.97|475|473|474.84|472.84|20
1605787220000|2020-11-19 12:00:20|475.02|473.02|475.25|473.25|475.25|473.25|475.02|473.02|33
1605787230000|2020-11-19 12:00:30|475.28|473.28|475.13|473.13|475.32|473.32|475.11|473.11|23
1605787240000|2020-11-19 12:00:40|475.15|473.15|475.14|473.14|475.18|473.18|475.07|473.07|21
1605787250000|2020-11-19 12:00:50|475.12|473.12|475.15|473.15|475.17|473.17|475.11|473.11|26
1605787260000|2020-11-19 12:01:00|475.16|473.16|475.11|473.11|475.22|473.22|475.1|473.1|26
1605787270000|2020-11-19 12:01:10|475.17|473.17|475.12|473.12|475.25|473.25|475.01|473.01|31
1605787280000|2020-11-19 12:01:20|475.17|473.17|475.01|473.01|475.17|473.17|475.01|473.01|31
1605787290000|2020-11-19 12:01:30|474.96|472.96|474.92|472.92|474.99|472.99|474.85|472.85|21
1605787300000|2020-11-19 12:01:40|474.99|472.99|474.89|472.89|474.99|472.99|474.87|472.87|9
1605787310000|2020-11-19 12:01:50|474.9|472.9|474.99|472.99|475.08|473.08|474.9|472.9|22
1605787320000|2020-11-19 12:02:00|475|473|474.98|472.98|475.05|473.05|474.96|472.96|13
1605787330000|2020-11-19 12:02:10|474.99|472.99|474.83|472.83|475.01|473.01|474.79|472.79|19
1605787340000|2020-11-19 12:02:20|474.85|472.85|474.63|472.63|474.85|472.85|474.63|472.63|25
1605787350000|2020-11-19 12:02:30|474.61|472.61|474.55|472.55|474.61|472.61|474.5|472.5|20
1605787360000|2020-11-19 12:02:40|474.58|472.58|474.75|472.75|474.77|472.77|474.54|472.54|26
1605787370000|2020-11-19 12:02:50|474.83|472.83|474.65|472.65|474.98|472.98|474.59|472.59|31
1605787380000|2020-11-19 12:03:00|474.73|472.73|474.52|472.52|474.73|472.73|474.5|472.5|21
1605787390000|2020-11-19 12:03:10|474.45|472.45|474.5|472.5|474.5|472.5|474.43|472.43|17
1605787400000|2020-11-19 12:03:20|474.49|472.49|474.35|472.35|474.49|472.49|474.35|472.35|24
1605787410000|2020-11-19 12:03:30|474.41|472.41|474.35|472.35|474.41|472.41|474.32|472.32|11
1605787420000|2020-11-19 12:03:40|474.34|472.34|474.32|472.32|474.35|472.35|474.29|472.29|13
1605787430000|2020-11-19 12:03:50|474.31|472.31|474.26|472.26|474.33|472.33|474.26|472.26|12
1605787440000|2020-11-19 12:04:00|474.28|472.28|474.68|472.68|474.69|472.69|474.26|472.26|28
1605787450000|2020-11-19 12:04:10|474.66|472.66|474.67|472.67|474.74|472.74|474.57|472.57|28
1605787460000|2020-11-19 12:04:20|474.68|472.68|474.72|472.72|474.78|472.78|474.66|472.66|32
1605787470000|2020-11-19 12:04:30|474.76|472.76|474.91|472.91|474.96|472.96|474.75|472.75|18
1605787480000|2020-11-19 12:04:40|474.9|472.9|474.88|472.88|474.94|472.94|474.87|472.87|20
1605787490000|2020-11-19 12:04:50|474.85|472.85|474.81|472.81|474.9|472.9|474.74|472.74|21
1605787500000|2020-11-19 12:05:00|474.79|472.79|474.55|472.55|474.79|472.79|474.54|472.54|21
1605787510000|2020-11-19 12:05:10|474.56|472.56|474.66|472.66|474.67|472.67|474.54|472.54|15
1605787520000|2020-11-19 12:05:20|474.65|472.65|474.67|472.67|474.68|472.68|474.59|472.59|24
1605787530000|2020-11-19 12:05:30|474.66|472.66|474.34|472.34|474.66|472.66|474.34|472.34|20
1605787540000|2020-11-19 12:05:40|474.33|472.33|474.32|472.32|474.35|472.35|474.29|472.29|16
1605787550000|2020-11-19 12:05:50|474.3|472.3|474.32|472.32|474.38|472.38|474.28|472.28|17
1605787560000|2020-11-19 12:06:00|474.31|472.31|474.29|472.29|474.31|472.31|474.22|472.22|28
1605787570000|2020-11-19 12:06:10|474.28|472.28|474.21|472.21|474.29|472.29|474.2|472.2|19
1605787580000|2020-11-19 12:06:20|474.2|472.2|473.99|471.99|474.2|472.2|473.95|471.95|19
1605787590000|2020-11-19 12:06:30|473.98|471.98|473.9|471.9|474.01|472.01|473.81|471.81|21
1605787600000|2020-11-19 12:06:40|473.89|471.89|473.95|471.95|474.08|472.08|473.89|471.89|26
1605787610000|2020-11-19 12:06:50|473.94|471.94|473.95|471.95|474|472|473.91|471.91|29
1605787620000|2020-11-19 12:07:00|473.96|471.96|474.03|472.03|474.16|472.16|473.96|471.96|27
1605787630000|2020-11-19 12:07:10|474.02|472.02|473.86|471.86|474.05|472.05|473.83|471.83|26
1605787640000|2020-11-19 12:07:20|473.85|471.85|473.86|471.86|473.89|471.89|473.82|471.82|17
1605787650000|2020-11-19 12:07:30|473.85|471.85|474.02|472.02|474.05|472.05|473.83|471.83|22
1605787660000|2020-11-19 12:07:40|474.04|472.04|474.07|472.07|474.13|472.13|474.04|472.04|21
1605787670000|2020-11-19 12:07:50|474.08|472.08|473.94|471.94|474.09|472.09|473.94|471.94|15
1605787680000|2020-11-19 12:08:00|473.93|471.93|473.9|471.9|473.97|471.97|473.9|471.9|22
1605787690000|2020-11-19 12:08:10|473.89|471.89|473.9|471.9|473.91|471.91|473.82|471.82|21
1605787700000|2020-11-19 12:08:20|473.89|471.89|473.83|471.83|473.91|471.91|473.81|471.81|17
1605787710000|2020-11-19 12:08:30|473.8|471.8|473.72|471.72|473.83|471.83|473.71|471.71|15
1605787720000|2020-11-19 12:08:40|473.73|471.73|473.68|471.68|473.73|471.73|473.68|471.68|19
1605787730000|2020-11-19 12:08:50|473.69|471.69|473.61|471.61|473.74|471.74|473.6|471.6|18
1605787740000|2020-11-19 12:09:00|473.62|471.62|473.59|471.59|473.66|471.66|473.53|471.53|33
1605787750000|2020-11-19 12:09:10|473.6|471.6|473.59|471.59|473.65|471.65|473.56|471.56|29
1605787760000|2020-11-19 12:09:20|473.58|471.58|473.6|471.6|473.66|471.66|473.55|471.55|26
1605787770000|2020-11-19 12:09:30|473.58|471.58|473.58|471.58|473.6|471.6|473.44|471.44|29
1605787780000|2020-11-19 12:09:40|473.55|471.55|473.53|471.53|473.57|471.57|473.46|471.46|19
1605787790000|2020-11-19 12:09:50|473.49|471.49|473.42|471.42|473.49|471.49|473.42|471.42|7
1605787800000|2020-11-19 12:10:00|473.43|471.43|473.45|471.45|473.47|471.47|473.42|471.42|12
1605787810000|2020-11-19 12:10:10|473.44|471.44|473.87|471.87|473.88|471.88|473.44|471.44|25
1605787820000|2020-11-19 12:10:20|473.82|471.82|473.99|471.99|474.04|472.04|473.82|471.82|29
1605787830000|2020-11-19 12:10:30|473.98|471.98|473.91|471.91|474.02|472.02|473.89|471.89|31
1605787840000|2020-11-19 12:10:40|473.88|471.88|473.88|471.88|473.91|471.91|473.85|471.85|24
1605787850000|2020-11-19 12:10:50|473.92|471.92|473.9|471.9|473.94|471.94|473.85|471.85|27
1605787860000|2020-11-19 12:11:00|473.89|471.89|473.89|471.89|473.92|471.92|473.86|471.86|19
1605787870000|2020-11-19 12:11:10|473.92|471.92|474.06|472.06|474.13|472.13|473.92|471.92|32
1605787880000|2020-11-19 12:11:20|474.08|472.08|474.04|472.04|474.08|472.08|473.97|471.97|28
1605787890000|2020-11-19 12:11:30|474.03|472.03|473.99|471.99|474.05|472.05|473.95|471.95|25
1605787900000|2020-11-19 12:11:40|473.98|471.98|473.97|471.97|474.07|472.07|473.95|471.95|24
1605787910000|2020-11-19 12:11:50|473.98|471.98|474.06|472.06|474.1|472.1|473.98|471.98|22
1605787920000|2020-11-19 12:12:00|474.05|472.05|474.24|472.24|474.27|472.27|474.05|472.05|27
1605787930000|2020-11-19 12:12:10|474.27|472.27|474.3|472.3|474.32|472.32|474.21|472.21|30
1605787940000|2020-11-19 12:12:20|474.29|472.29|474.08|472.08|474.29|472.29|474.02|472.02|20
1605787950000|2020-11-19 12:12:30|474.06|472.06|473.92|471.92|474.07|472.07|473.9|471.9|30
1605787960000|2020-11-19 12:12:40|473.91|471.91|473.77|471.77|473.94|471.94|473.75|471.75|30
1605787970000|2020-11-19 12:12:50|473.8|471.8|473.89|471.89|474.03|472.03|473.8|471.8|33
1605787980000|2020-11-19 12:13:00|473.87|471.87|473.92|471.92|473.92|471.92|473.82|471.82|23
1605787990000|2020-11-19 12:13:10|473.95|471.95|473.74|471.74|473.95|471.95|473.74|471.74|31
1605788000000|2020-11-19 12:13:20|473.71|471.71|473.72|471.72|473.73|471.73|473.67|471.67|19
1605788010000|2020-11-19 12:13:30|473.71|471.71|473.79|471.79|473.81|471.81|473.71|471.71|21
1605788020000|2020-11-19 12:13:40|473.8|471.8|473.83|471.83|473.86|471.86|473.79|471.79|23
1605788030000|2020-11-19 12:13:50|473.82|471.82|473.9|471.9|473.91|471.91|473.82|471.82|23
1605788040000|2020-11-19 12:14:00|473.91|471.91|473.83|471.83|473.91|471.91|473.83|471.83|16
1605788050000|2020-11-19 12:14:10|473.8|471.8|473.75|471.75|473.83|471.83|473.73|471.73|25
1605788060000|2020-11-19 12:14:20|473.74|471.74|473.72|471.72|473.78|471.78|473.72|471.72|17
1605788070000|2020-11-19 12:14:30|473.73|471.73|473.76|471.76|473.77|471.77|473.71|471.71|17
1605788080000|2020-11-19 12:14:40|473.75|471.75|473.7|471.7|473.77|471.77|473.67|471.67|16
1605788090000|2020-11-19 12:14:50|473.69|471.69|473.73|471.73|473.73|471.73|473.69|471.69|6
1605788100000|2020-11-19 12:15:00|473.72|471.72|473.86|471.86|473.87|471.87|473.72|471.72|14
1605788110000|2020-11-19 12:15:10|473.87|471.87|474.18|472.18|474.18|472.18|473.87|471.87|30
1605788120000|2020-11-19 12:15:20|474.19|472.19|474.32|472.32|474.34|472.34|474.19|472.19|22
1605788130000|2020-11-19 12:15:30|474.3|472.3|474.26|472.26|474.34|472.34|474.24|472.24|17
1605788140000|2020-11-19 12:15:40|474.27|472.27|474.32|472.32|474.32|472.32|474.27|472.27|26
1605788150000|2020-11-19 12:15:50|474.31|472.31|474.36|472.36|474.37|472.37|474.31|472.31|17
1605788160000|2020-11-19 12:16:00|474.34|472.34|474.58|472.58|474.64|472.64|474.34|472.34|33
1605788170000|2020-11-19 12:16:10|474.56|472.56|474.71|472.71|474.74|472.74|474.55|472.55|28
1605788180000|2020-11-19 12:16:20|474.73|472.73|474.66|472.66|474.75|472.75|474.54|472.54|29
1605788190000|2020-11-19 12:16:30|474.62|472.62|474.71|472.71|474.71|472.71|474.62|472.62|26
1605788200000|2020-11-19 12:16:40|474.67|472.67|474.76|472.76|474.83|472.83|474.67|472.67|29
1605788210000|2020-11-19 12:16:50|474.77|472.77|474.83|472.83|474.9|472.9|474.76|472.76|29
1605788220000|2020-11-19 12:17:00|474.82|472.82|474.81|472.81|474.95|472.95|474.8|472.8|25
1605788230000|2020-11-19 12:17:10|474.82|472.82|474.84|472.84|474.85|472.85|474.8|472.8|15
1605788240000|2020-11-19 12:17:20|474.85|472.85|474.83|472.83|474.88|472.88|474.82|472.82|15
1605788250000|2020-11-19 12:17:30|474.82|472.82|474.72|472.72|474.9|472.9|474.71|472.71|20
1605788260000|2020-11-19 12:17:40|474.74|472.74|474.8|472.8|474.85|472.85|474.72|472.72|19
1605788270000|2020-11-19 12:17:50|474.79|472.79|474.82|472.82|474.84|472.84|474.73|472.73|20
1605788280000|2020-11-19 12:18:00|474.81|472.81|474.87|472.87|474.89|472.89|474.79|472.79|20
1605788290000|2020-11-19 12:18:10|474.85|472.85|474.88|472.88|474.9|472.9|474.84|472.84|28
1605788300000|2020-11-19 12:18:20|474.89|472.89|474.88|472.88|474.91|472.91|474.87|472.87|26
1605788310000|2020-11-19 12:18:30|474.9|472.9|474.84|472.84|474.92|472.92|474.82|472.82|18
1605788320000|2020-11-19 12:18:40|474.82|472.82|474.85|472.85|474.86|472.86|474.82|472.82|16
1605788330000|2020-11-19 12:18:50|474.87|472.87|474.88|472.88|474.91|472.91|474.87|472.87|8
1605788340000|2020-11-19 12:19:00|474.85|472.85|474.89|472.89|474.9|472.9|474.85|472.85|6
1605788350000|2020-11-19 12:19:10|474.88|472.88|474.88|472.88|474.89|472.89|474.88|472.88|11
1605788360000|2020-11-19 12:19:20|474.89|472.89|474.88|472.88|474.9|472.9|474.87|472.87|7
1605788370000|2020-11-19 12:19:30|474.89|472.89|474.72|472.72|474.89|472.89|474.72|472.72|12
1605788380000|2020-11-19 12:19:40|474.71|472.71|474.67|472.67|474.71|472.71|474.64|472.64|15
1605788390000|2020-11-19 12:19:50|474.68|472.68|474.7|472.7|474.71|472.71|474.68|472.68|7
1605788400000|2020-11-19 12:20:00|474.69|472.69|474.71|472.71|474.71|472.71|474.69|472.69|10
1605788410000|2020-11-19 12:20:10|474.7|472.7|474.73|472.73|474.73|472.73|474.69|472.69|12
1605788420000|2020-11-19 12:20:20|474.72|472.72|474.74|472.74|474.74|472.74|474.72|472.72|6
1605788430000|2020-11-19 12:20:30|474.73|472.73|474.73|472.73|474.74|472.74|474.73|472.73|3
1605788440000|2020-11-19 12:20:40|474.72|472.72|474.66|472.66|474.73|472.73|474.6|472.6|20
1605788450000|2020-11-19 12:20:50|474.65|472.65|474.7|472.7|474.73|472.73|474.65|472.65|20
1605788460000|2020-11-19 12:21:00|474.69|472.69|474.68|472.68|474.69|472.69|474.68|472.68|4
1605788470000|2020-11-19 12:21:10|474.67|472.67|474.66|472.66|474.68|472.68|474.66|472.66|6
1605788480000|2020-11-19 12:21:20|474.67|472.67|474.68|472.68|474.68|472.68|474.66|472.66|6
1605788490000|2020-11-19 12:21:30|474.67|472.67|474.66|472.66|474.67|472.67|474.62|472.62|15
1605788500000|2020-11-19 12:21:40|474.67|472.67|474.68|472.68|474.68|472.68|474.66|472.66|6
1605788510000|2020-11-19 12:21:50|474.69|472.69|474.67|472.67|474.72|472.72|474.66|472.66|10
1605788520000|2020-11-19 12:22:00|474.66|472.66|474.6|472.6|474.68|472.68|474.59|472.59|10
1605788530000|2020-11-19 12:22:10|474.57|472.57|474.41|472.41|474.57|472.57|474.41|472.41|14
1605788540000|2020-11-19 12:22:20|474.42|472.42|474.37|472.37|474.42|472.42|474.37|472.37|8
1605788550000|2020-11-19 12:22:30|474.36|472.36|474.2|472.2|474.36|472.36|474.2|472.2|9
1605788560000|2020-11-19 12:22:40|474.18|472.18|474.01|472.01|474.18|472.18|474.01|472.01|17
1605788570000|2020-11-19 12:22:50|474.02|472.02|473.91|471.91|474.02|472.02|473.91|471.91|20
1605788580000|2020-11-19 12:23:00|473.92|471.92|473.85|471.85|473.93|471.93|473.84|471.84|21
1605788590000|2020-11-19 12:23:10|473.84|471.84|473.86|471.86|473.89|471.89|473.84|471.84|19
1605788600000|2020-11-19 12:23:20|473.85|471.85|473.83|471.83|473.86|471.86|473.81|471.81|20
1605788610000|2020-11-19 12:23:30|473.84|471.84|473.77|471.77|473.84|471.84|473.74|471.74|25
1605788620000|2020-11-19 12:23:40|473.76|471.76|473.77|471.77|473.77|471.77|473.72|471.72|16
1605788630000|2020-11-19 12:23:50|473.74|471.74|473.68|471.68|473.74|471.74|473.67|471.67|12
1605788640000|2020-11-19 12:24:00|473.69|471.69|473.69|471.69|473.74|471.74|473.66|471.66|18
1605788650000|2020-11-19 12:24:10|473.68|471.68|473.63|471.63|473.69|471.69|473.61|471.61|18
1605788660000|2020-11-19 12:24:20|473.65|471.65|473.59|471.59|473.65|471.65|473.59|471.59|17
1605788670000|2020-11-19 12:24:30|473.61|471.61|473.84|471.84|473.84|471.84|473.6|471.6|14
1605788680000|2020-11-19 12:24:40|473.86|471.86|473.87|471.87|473.91|471.91|473.82|471.82|27
1605788690000|2020-11-19 12:24:50|473.9|471.9|474.02|472.02|474.04|472.04|473.8|471.8|37
1605788700000|2020-11-19 12:25:00|473.99|471.99|474.08|472.08|474.11|472.11|473.96|471.96|25
1605788710000|2020-11-19 12:25:10|474.05|472.05|474.06|472.06|474.09|472.09|474.05|472.05|11
1605788720000|2020-11-19 12:25:20|474.08|472.08|474.23|472.23|474.24|472.24|474.05|472.05|19
1605788730000|2020-11-19 12:25:30|474.22|472.22|474.38|472.38|474.38|472.38|474.2|472.2|28
1605788740000|2020-11-19 12:25:40|474.36|472.36|474.43|472.43|474.43|472.43|474.35|472.35|16
1605788750000|2020-11-19 12:25:50|474.42|472.42|474.4|472.4|474.44|472.44|474.35|472.35|13
1605788760000|2020-11-19 12:26:00|474.38|472.38|474.41|472.41|474.42|472.42|474.38|472.38|6
1605788770000|2020-11-19 12:26:10|474.42|472.42|474.45|472.45|474.47|472.47|474.42|472.42|7
1605788780000|2020-11-19 12:26:20|474.44|472.44|474.57|472.57|474.59|472.59|474.44|472.44|9
1605788790000|2020-11-19 12:26:30|474.54|472.54|474.67|472.67|474.67|472.67|474.54|472.54|11
1605788800000|2020-11-19 12:26:40|474.64|472.64|474.79|472.79|474.81|472.81|474.64|472.64|10
1605788810000|2020-11-19 12:26:50|474.8|472.8|474.8|472.8|474.93|472.93|474.8|472.8|17
1605788820000|2020-11-19 12:27:00|474.83|472.83|474.83|472.83|474.9|472.9|474.83|472.83|13
1605788830000|2020-11-19 12:27:10|474.84|472.84|474.64|472.64|474.84|472.84|474.63|472.63|22
1605788840000|2020-11-19 12:27:20|474.63|472.63|474.67|472.67|474.72|472.72|474.63|472.63|20
1605788850000|2020-11-19 12:27:30|474.66|472.66|474.86|472.86|474.97|472.97|474.66|472.66|22
1605788860000|2020-11-19 12:27:40|474.92|472.92|474.86|472.86|474.92|472.92|474.85|472.85|11
1605788870000|2020-11-19 12:27:50|474.89|472.89|474.91|472.91|474.92|472.92|474.88|472.88|23
1605788880000|2020-11-19 12:28:00|474.89|472.89|474.93|472.93|474.93|472.93|474.84|472.84|13
1605788890000|2020-11-19 12:28:10|474.92|472.92|474.9|472.9|474.93|472.93|474.88|472.88|14
1605788900000|2020-11-19 12:28:20|474.86|472.86|474.99|472.99|475.01|473.01|474.84|472.84|20
1605788910000|2020-11-19 12:28:30|475|473|475|473|475.01|473.01|474.97|472.97|7
1605788920000|2020-11-19 12:28:40|474.97|472.97|475|473|475|473|474.97|472.97|2
1605788930000|2020-11-19 12:28:50|474.98|472.98|475.01|473.01|475.01|473.01|474.98|472.98|5
1605788940000|2020-11-19 12:29:00|474.99|472.99|475.03|473.03|475.05|473.05|474.99|472.99|8
1605788950000|2020-11-19 12:29:10|475.04|473.04|475.01|473.01|475.04|473.04|475|473|7
1605788960000|2020-11-19 12:29:20|475.02|473.02|475.06|473.06|475.06|473.06|475|473|8
1605788970000|2020-11-19 12:29:30|475.05|473.05|474.81|472.81|475.1|473.1|474.81|472.81|12
1605788980000|2020-11-19 12:29:40|474.8|472.8|474.73|472.73|474.81|472.81|474.73|472.73|13
1605788990000|2020-11-19 12:29:50|474.71|472.71|474.71|472.71|474.71|472.71|474.68|472.68|6
1605789000000|2020-11-19 12:30:00|474.67|472.67|474.67|472.67|474.67|472.67|474.67|472.67|1
1605789010000|2020-11-19 12:30:10|474.68|472.68|474.82|472.82|474.82|472.82|474.67|472.67|11
1605789020000|2020-11-19 12:30:20|474.79|472.79|474.74|472.74|474.79|472.79|474.71|472.71|13
1605789030000|2020-11-19 12:30:30|474.75|472.75|474.93|472.93|474.94|472.94|474.73|472.73|14
1605789040000|2020-11-19 12:30:40|474.92|472.92|474.78|472.78|474.93|472.93|474.75|472.75|14
1605789050000|2020-11-19 12:30:50|474.81|472.81|474.89|472.89|474.89|472.89|474.8|472.8|14
1605789060000|2020-11-19 12:31:00|474.85|472.85|474.76|472.76|474.85|472.85|474.61|472.61|25
1605789070000|2020-11-19 12:31:10|474.78|472.78|475.06|473.06|475.06|473.06|474.78|472.78|18
1605789080000|2020-11-19 12:31:20|475.05|473.05|475.12|473.12|475.16|473.16|475.04|473.04|17
1605789090000|2020-11-19 12:31:30|475.13|473.13|475.35|473.35|475.38|473.38|475.13|473.13|21
1605789100000|2020-11-19 12:31:40|475.33|473.33|475.51|473.51|475.54|473.54|475.33|473.33|19
1605789110000|2020-11-19 12:31:50|475.52|473.52|475.89|473.89|475.89|473.89|475.52|473.52|23
1605789120000|2020-11-19 12:32:00|475.9|473.9|475.96|473.96|475.96|473.96|475.9|473.9|7
1605789130000|2020-11-19 12:32:10|475.97|473.97|475.95|473.95|475.99|473.99|475.89|473.89|15
1605789140000|2020-11-19 12:32:20|475.96|473.96|475.99|473.99|476|474|475.94|473.94|13
1605789150000|2020-11-19 12:32:30|475.98|473.98|476|474|476|474|475.94|473.94|19
1605789160000|2020-11-19 12:32:40|476.06|474.06|476.03|474.03|476.09|474.09|476.01|474.01|12
1605789170000|2020-11-19 12:32:50|476.02|474.02|476.02|474.02|476.13|474.13|476|474|23
1605789180000|2020-11-19 12:33:00|476.01|474.01|476.05|474.05|476.05|474.05|476.01|474.01|11
1605789190000|2020-11-19 12:33:10|476.03|474.03|476.05|474.05|476.06|474.06|476.03|474.03|6
1605789200000|2020-11-19 12:33:20|476.1|474.1|476.09|474.09|476.1|474.1|476|474|9
1605789210000|2020-11-19 12:33:30|476.06|474.06|476.06|474.06|476.12|474.12|476.04|474.04|17
1605789220000|2020-11-19 12:33:40|476.08|474.08|476.07|474.07|476.1|474.1|476.04|474.04|16
1605789230000|2020-11-19 12:33:50|476.04|474.04|476.32|474.32|476.33|474.33|476.04|474.04|11
1605789240000|2020-11-19 12:34:00|476.34|474.34|476.32|474.32|476.34|474.34|476.32|474.32|4
1605789250000|2020-11-19 12:34:10|476.29|474.29|476.28|474.28|476.29|474.29|476.18|474.18|22
1605789260000|2020-11-19 12:34:20|476.27|474.27|476.25|474.25|476.29|474.29|476.25|474.25|12
1605789270000|2020-11-19 12:34:30|476.24|474.24|476.24|474.24|476.25|474.25|476.21|474.21|9
1605789280000|2020-11-19 12:34:40|476.21|474.21|476.24|474.24|476.24|474.24|476.21|474.21|2
1605789290000|2020-11-19 12:34:50|476.21|474.21|476.27|474.27|476.28|474.28|476.21|474.21|14
1605789300000|2020-11-19 12:35:00|476.28|474.28|476.25|474.25|476.29|474.29|476.25|474.25|7
1605789310000|2020-11-19 12:35:10|476.26|474.26|476.29|474.29|476.29|474.29|476.25|474.25|7
1605789320000|2020-11-19 12:35:20|476.27|474.27|476.28|474.28|476.3|474.3|476.26|474.26|9
1605789330000|2020-11-19 12:35:30|476.29|474.29|476.05|474.05|476.29|474.29|476.03|474.03|24
1605789340000|2020-11-19 12:35:40|476.03|474.03|475.72|473.72|476.03|474.03|475.72|473.72|22
1605789350000|2020-11-19 12:35:50|475.7|473.7|475.94|473.94|475.98|473.98|475.7|473.7|29
1605789360000|2020-11-19 12:36:00|475.92|473.92|475.79|473.79|475.92|473.92|475.74|473.74|22
1605789370000|2020-11-19 12:36:10|475.72|473.72|475.78|473.78|475.87|473.87|475.7|473.7|21
1605789380000|2020-11-19 12:36:20|475.84|473.84|475.75|473.75|475.84|473.84|475.74|473.74|7
1605789390000|2020-11-19 12:36:30|475.8|473.8|475.3|473.3|475.8|473.8|475.3|473.3|19
1605789400000|2020-11-19 12:36:40|475.29|473.29|475.31|473.31|475.33|473.33|475.29|473.29|14
1605789410000|2020-11-19 12:36:50|475.29|473.29|475.28|473.28|475.3|473.3|475.26|473.26|8
1605789420000|2020-11-19 12:37:00|475.29|473.29|475.18|473.18|475.3|473.3|475.16|473.16|20
1605789430000|2020-11-19 12:37:10|475.19|473.19|475.41|473.41|475.46|473.46|475.19|473.19|22
1605789440000|2020-11-19 12:37:20|475.44|473.44|475.4|473.4|475.44|473.44|475.35|473.35|14
1605789450000|2020-11-19 12:37:30|475.39|473.39|475.28|473.28|475.39|473.39|475.26|473.26|7
1605789460000|2020-11-19 12:37:40|475.29|473.29|475.15|473.15|475.29|473.29|475.07|473.07|12
1605789470000|2020-11-19 12:37:50|475.14|473.14|475.17|473.17|475.19|473.19|475.07|473.07|18
1605789480000|2020-11-19 12:38:00|475.18|473.18|475.04|473.04|475.19|473.19|474.99|472.99|25
1605789490000|2020-11-19 12:38:10|475.05|473.05|475.08|473.08|475.1|473.1|475.04|473.04|15
1605789500000|2020-11-19 12:38:20|475.1|473.1|475.17|473.17|475.21|473.21|475.09|473.09|24
1605789510000|2020-11-19 12:38:30|475.18|473.18|475.27|473.27|475.34|473.34|475.18|473.18|26
1605789520000|2020-11-19 12:38:40|475.28|473.28|475.41|473.41|475.41|473.41|475.28|473.28|21
1605789530000|2020-11-19 12:38:50|475.38|473.38|475.18|473.18|475.43|473.43|475.18|473.18|19
1605789540000|2020-11-19 12:39:00|475.17|473.17|475.17|473.17|475.2|473.2|475.16|473.16|10
1605789550000|2020-11-19 12:39:10|475.16|473.16|475.03|473.03|475.16|473.16|475.01|473.01|20
1605789560000|2020-11-19 12:39:20|475.01|473.01|475|473|475.02|473.02|475|473|6
1605789570000|2020-11-19 12:39:30|474.96|472.96|474.93|472.93|474.98|472.98|474.93|472.93|7
1605789580000|2020-11-19 12:39:40|474.94|472.94|474.96|472.96|474.96|472.96|474.92|472.92|10
1605789590000|2020-11-19 12:39:50|474.99|472.99|475.2|473.2|475.21|473.21|474.99|472.99|18
1605789600000|2020-11-19 12:40:00|475.22|473.22|475.24|473.24|475.24|473.24|475.18|473.18|19
1605789610000|2020-11-19 12:40:10|475.23|473.23|475.25|473.25|475.3|473.3|475.09|473.09|16
1605789620000|2020-11-19 12:40:20|475.29|473.29|475.37|473.37|475.44|473.44|475.29|473.29|14
1605789630000|2020-11-19 12:40:30|475.38|473.38|475.42|473.42|475.42|473.42|475.34|473.34|29
1605789640000|2020-11-19 12:40:40|475.41|473.41|475.5|473.5|475.52|473.52|475.37|473.37|26
1605789650000|2020-11-19 12:40:50|475.51|473.51|475.78|473.78|475.78|473.78|475.5|473.5|29
1605789660000|2020-11-19 12:41:00|475.76|473.76|475.74|473.74|475.77|473.77|475.59|473.59|21
1605789670000|2020-11-19 12:41:10|475.72|473.72|475.7|473.7|475.79|473.79|475.69|473.69|25
1605789680000|2020-11-19 12:41:20|475.71|473.71|475.73|473.73|475.74|473.74|475.69|473.69|24
1605789690000|2020-11-19 12:41:30|475.74|473.74|475.97|473.97|475.99|473.99|475.72|473.72|27
1605789700000|2020-11-19 12:41:40|475.98|473.98|475.73|473.73|475.98|473.98|475.73|473.73|24
1605789710000|2020-11-19 12:41:50|475.72|473.72|475.68|473.68|475.74|473.74|475.68|473.68|25
1605789720000|2020-11-19 12:42:00|475.69|473.69|475.81|473.81|475.81|473.81|475.69|473.69|19
1605789730000|2020-11-19 12:42:10|475.8|473.8|475.81|473.81|475.85|473.85|475.8|473.8|19
1605789740000|2020-11-19 12:42:20|475.84|473.84|475.81|473.81|475.84|473.84|475.78|473.78|23
1605789750000|2020-11-19 12:42:30|475.82|473.82|475.88|473.88|475.89|473.89|475.77|473.77|26
1605789760000|2020-11-19 12:42:40|475.87|473.87|475.96|473.96|476.01|474.01|475.87|473.87|31
1605789770000|2020-11-19 12:42:50|475.95|473.95|476.05|474.05|476.1|474.1|475.94|473.94|33
1605789780000|2020-11-19 12:43:00|476.09|474.09|476.02|474.02|476.09|474.09|475.86|473.86|31
1605789790000|2020-11-19 12:43:10|476.08|474.08|476.05|474.05|476.08|474.08|476|474|24
1605789800000|2020-11-19 12:43:20|476.07|474.07|475.78|473.78|476.1|474.1|475.73|473.73|27
1605789810000|2020-11-19 12:43:30|475.77|473.77|475.77|473.77|475.78|473.78|475.71|473.71|16
1605789820000|2020-11-19 12:43:40|475.78|473.78|476.02|474.02|476.09|474.09|475.78|473.78|26
1605789830000|2020-11-19 12:43:50|475.99|473.99|476.02|474.02|476.04|474.04|475.93|473.93|32
1605789840000|2020-11-19 12:44:00|475.99|473.99|475.93|473.93|476.05|474.05|475.91|473.91|29
1605789850000|2020-11-19 12:44:10|475.94|473.94|475.82|473.82|476.04|474.04|475.82|473.82|29
1605789860000|2020-11-19 12:44:20|475.85|473.85|475.82|473.82|475.88|473.88|475.79|473.79|23
1605789870000|2020-11-19 12:44:30|475.81|473.81|475.78|473.78|475.83|473.83|475.77|473.77|24
1605789880000|2020-11-19 12:44:40|475.77|473.77|475.85|473.85|475.85|473.85|475.75|473.75|26
1605789890000|2020-11-19 12:44:50|475.84|473.84|475.83|473.83|475.85|473.85|475.76|473.76|31
1605789900000|2020-11-19 12:45:00|475.85|473.85|475.81|473.81|475.86|473.86|475.78|473.78|29
1605789910000|2020-11-19 12:45:10|475.77|473.77|475.92|473.92|475.92|473.92|475.77|473.77|21
1605789920000|2020-11-19 12:45:20|476.02|474.02|475.92|473.92|476.12|474.12|475.9|473.9|22
1605789930000|2020-11-19 12:45:30|475.93|473.93|475.94|473.94|475.94|473.94|475.86|473.86|22
1605789940000|2020-11-19 12:45:40|475.96|473.96|476.01|474.01|476.07|474.07|475.92|473.92|18
1605789950000|2020-11-19 12:45:50|476.03|474.03|476.29|474.29|476.29|474.29|476.03|474.03|26
1605789960000|2020-11-19 12:46:00|476.33|474.33|476.15|474.15|476.34|474.34|476.12|474.12|27
1605789970000|2020-11-19 12:46:10|476.17|474.17|476.17|474.17|476.22|474.22|476.13|474.13|29
1605789980000|2020-11-19 12:46:20|476.19|474.19|476.27|474.27|476.28|474.28|476.18|474.18|27
1605789990000|2020-11-19 12:46:30|476.28|474.28|476.28|474.28|476.28|474.28|476.25|474.25|16
1605790000000|2020-11-19 12:46:40|476.27|474.27|476.3|474.3|476.32|474.32|476.25|474.25|21
1605790010000|2020-11-19 12:46:50|476.28|474.28|476.37|474.37|476.38|474.38|476.22|474.22|32
1605790020000|2020-11-19 12:47:00|476.35|474.35|476.36|474.36|476.41|474.41|476.29|474.29|27
1605790030000|2020-11-19 12:47:10|476.37|474.37|476.37|474.37|476.4|474.4|476.33|474.33|11
1605790040000|2020-11-19 12:47:20|476.35|474.35|476.32|474.32|476.41|474.41|476.32|474.32|27
1605790050000|2020-11-19 12:47:30|476.33|474.33|476.35|474.35|476.44|474.44|476.31|474.31|34
1605790060000|2020-11-19 12:47:40|476.32|474.32|476.33|474.33|476.35|474.35|476.29|474.29|17
1605790070000|2020-11-19 12:47:50|476.36|474.36|476.37|474.37|476.44|474.44|476.31|474.31|5
1605790080000|2020-11-19 12:48:00|476.32|474.32|476.08|474.08|476.32|474.32|476.08|474.08|23
1605790090000|2020-11-19 12:48:10|476.09|474.09|476.18|474.18|476.24|474.24|476.08|474.08|23
1605790100000|2020-11-19 12:48:20|476.19|474.19|476.06|474.06|476.23|474.23|476.03|474.03|23
1605790110000|2020-11-19 12:48:30|476.04|474.04|475.82|473.82|476.04|474.04|475.79|473.79|24
1605790120000|2020-11-19 12:48:40|475.83|473.83|475.88|473.88|475.88|473.88|475.77|473.77|19
1605790130000|2020-11-19 12:48:50|475.9|473.9|476.01|474.01|476.03|474.03|475.9|473.9|19
1605790140000|2020-11-19 12:49:00|476|474|475.76|473.76|476.01|474.01|475.76|473.76|25
1605790150000|2020-11-19 12:49:10|475.83|473.83|475.85|473.85|475.91|473.91|475.72|473.72|24
1605790160000|2020-11-19 12:49:20|475.86|473.86|475.86|473.86|475.86|473.86|475.75|473.75|24
1605790170000|2020-11-19 12:49:30|475.9|473.9|475.77|473.77|475.91|473.91|475.77|473.77|29
1605790180000|2020-11-19 12:49:40|475.8|473.8|475.75|473.75|475.8|473.8|475.73|473.73|23
1605790190000|2020-11-19 12:49:50|475.74|473.74|475.63|473.63|475.74|473.74|475.62|473.62|18
1605790200000|2020-11-19 12:50:00|475.65|473.65|475.58|473.58|475.65|473.65|475.57|473.57|20
1605790210000|2020-11-19 12:50:10|475.57|473.57|475.53|473.53|475.58|473.58|475.53|473.53|8
1605790220000|2020-11-19 12:50:20|475.49|473.49|475.33|473.33|475.49|473.49|475.2|473.2|23
1605790230000|2020-11-19 12:50:30|475.32|473.32|475.29|473.29|475.42|473.42|475.27|473.27|23
1605790240000|2020-11-19 12:50:40|475.28|473.28|474.98|472.98|475.3|473.3|474.93|472.93|24
1605790250000|2020-11-19 12:50:50|474.94|472.94|474.93|472.93|475.01|473.01|474.92|472.92|24
1605790260000|2020-11-19 12:51:00|474.92|472.92|475.11|473.11|475.11|473.11|474.9|472.9|19
1605790270000|2020-11-19 12:51:10|475.12|473.12|475.3|473.3|475.31|473.31|475.12|473.12|24
1605790280000|2020-11-19 12:51:20|475.36|473.36|475.28|473.28|475.48|473.48|475.28|473.28|26
1605790290000|2020-11-19 12:51:30|475.27|473.27|475.24|473.24|475.28|473.28|475.15|473.15|20
1605790300000|2020-11-19 12:51:40|475.22|473.22|475.32|473.32|475.33|473.33|475.22|473.22|21
1605790310000|2020-11-19 12:51:50|475.35|473.35|475.36|473.36|475.36|473.36|475.32|473.32|17
1605790320000|2020-11-19 12:52:00|475.35|473.35|475.36|473.36|475.37|473.37|475.34|473.34|9
1605790330000|2020-11-19 12:52:10|475.37|473.37|475.21|473.21|475.37|473.37|475.21|473.21|20
1605790340000|2020-11-19 12:52:20|475.2|473.2|475.14|473.14|475.22|473.22|475.03|473.03|32
1605790350000|2020-11-19 12:52:30|475.16|473.16|475.18|473.18|475.21|473.21|475.15|473.15|19
1605790360000|2020-11-19 12:52:40|475.19|473.19|475.21|473.21|475.22|473.22|475.14|473.14|26
1605790370000|2020-11-19 12:52:50|475.22|473.22|475.35|473.35|475.36|473.36|475.21|473.21|21
1605790380000|2020-11-19 12:53:00|475.37|473.37|475.55|473.55|475.55|473.55|475.37|473.37|14
1605790390000|2020-11-19 12:53:10|475.54|473.54|475.52|473.52|475.55|473.55|475.52|473.52|8
1605790400000|2020-11-19 12:53:20|475.51|473.51|475.51|473.51|475.51|473.51|475.5|473.5|3
1605790410000|2020-11-19 12:53:30|475.54|473.54|475.44|473.44|475.54|473.54|475.38|473.38|18
1605790420000|2020-11-19 12:53:40|475.41|473.41|475.46|473.46|475.5|473.5|475.32|473.32|23
1605790430000|2020-11-19 12:53:50|475.48|473.48|475.43|473.43|475.48|473.48|475.41|473.41|16
1605790440000|2020-11-19 12:54:00|475.46|473.46|475.5|473.5|475.51|473.51|475.39|473.39|24
1605790450000|2020-11-19 12:54:10|475.43|473.43|475.23|473.23|475.54|473.54|475.23|473.23|30
1605790460000|2020-11-19 12:54:20|475.16|473.16|475.01|473.01|475.16|473.16|475.01|473.01|10
1605790470000|2020-11-19 12:54:30|475.04|473.04|475.01|473.01|475.05|473.05|475|473|9
1605790480000|2020-11-19 12:54:40|475.02|473.02|475.04|473.04|475.05|473.05|474.98|472.98|12
1605790490000|2020-11-19 12:54:50|475.05|473.05|475.06|473.06|475.14|473.14|475.02|473.02|15
1605790500000|2020-11-19 12:55:00|475.07|473.07|475.35|473.35|475.36|473.36|475.05|473.05|26
1605790510000|2020-11-19 12:55:10|475.32|473.32|475.29|473.29|475.37|473.37|475.21|473.21|18
1605790520000|2020-11-19 12:55:20|475.35|473.35|475.32|473.32|475.35|473.35|475.28|473.28|29
1605790530000|2020-11-19 12:55:30|475.33|473.33|475.38|473.38|475.39|473.39|475.32|473.32|28
1605790540000|2020-11-19 12:55:40|475.39|473.39|475.43|473.43|475.44|473.44|475.39|473.39|5
1605790550000|2020-11-19 12:55:50|475.37|473.37|475.4|473.4|475.4|473.4|475.37|473.37|3
1605790560000|2020-11-19 12:56:00|475.39|473.39|475.38|473.38|475.41|473.41|475.38|473.38|3
1605790570000|2020-11-19 12:56:10|475.39|473.39|475.56|473.56|475.56|473.56|475.39|473.39|4
1605790580000|2020-11-19 12:56:20|475.55|473.55|475.61|473.61|475.62|473.62|475.52|473.52|16
1605790590000|2020-11-19 12:56:30|475.62|473.62|475.53|473.53|475.62|473.62|475.52|473.52|14
1605790600000|2020-11-19 12:56:40|475.52|473.52|475.46|473.46|475.53|473.53|475.39|473.39|15
1605790610000|2020-11-19 12:56:50|475.47|473.47|475.26|473.26|475.47|473.47|475.25|473.25|18
1605790620000|2020-11-19 12:57:00|475.25|473.25|475.24|473.24|475.31|473.31|475.13|473.13|28
1605790630000|2020-11-19 12:57:10|475.22|473.22|475.2|473.2|475.26|473.26|475.19|473.19|23
1605790640000|2020-11-19 12:57:20|475.19|473.19|475.2|473.2|475.23|473.23|475.18|473.18|15
1605790650000|2020-11-19 12:57:30|475.16|473.16|475.03|473.03|475.17|473.17|474.99|472.99|22
1605790660000|2020-11-19 12:57:40|474.98|472.98|474.98|472.98|475|473|474.96|472.96|11
1605790670000|2020-11-19 12:57:50|474.97|472.97|475.13|473.13|475.15|473.15|474.97|472.97|15
1605790680000|2020-11-19 12:58:00|475.14|473.14|475.2|473.2|475.23|473.23|475.13|473.13|19
1605790690000|2020-11-19 12:58:10|475.21|473.21|475.2|473.2|475.22|473.22|475.19|473.19|6
1605790700000|2020-11-19 12:58:20|475.17|473.17|475.15|473.15|475.17|473.17|475.14|473.14|7
1605790710000|2020-11-19 12:58:30|475.16|473.16|475.27|473.27|475.32|473.32|475.16|473.16|18
1605790720000|2020-11-19 12:58:40|475.26|473.26|475.32|473.32|475.32|473.32|475.25|473.25|13
1605790730000|2020-11-19 12:58:50|475.31|473.31|475.45|473.45|475.48|473.48|475.31|473.31|25
1605790740000|2020-11-19 12:59:00|475.43|473.43|475.53|473.53|475.53|473.53|475.43|473.43|8
1605790750000|2020-11-19 12:59:10|475.52|473.52|475.45|473.45|475.52|473.52|475.43|473.43|9
1605790760000|2020-11-19 12:59:20|475.44|473.44|475.27|473.27|475.47|473.47|475.27|473.27|19
1605790770000|2020-11-19 12:59:30|475.28|473.28|475.28|473.28|475.33|473.33|475.19|473.19|30
1605790780000|2020-11-19 12:59:40|475.29|473.29|474.9|472.9|475.29|473.29|474.88|472.88|24
1605790790000|2020-11-19 12:59:50|474.88|472.88|475|473|475|473|474.88|472.88|14
1605790800000|2020-11-19 13:00:00|475.01|473.01|474.99|472.99|475.01|473.01|474.92|472.92|20
1605790810000|2020-11-19 13:00:10|474.98|472.98|474.95|472.95|474.98|472.98|474.85|472.85|19
1605790820000|2020-11-19 13:00:20|474.91|472.91|475.18|473.18|475.18|473.18|474.87|472.87|26
1605790830000|2020-11-19 13:00:30|475.17|473.17|475.18|473.18|475.2|473.2|475.13|473.13|14
1605790840000|2020-11-19 13:00:40|475.19|473.19|475.19|473.19|475.26|473.26|475.1|473.1|19
1605790850000|2020-11-19 13:00:50|475.26|473.26|475.2|473.2|475.26|473.26|475.18|473.18|17
1605790860000|2020-11-19 13:01:00|475.23|473.23|475.48|473.48|475.52|473.52|475.22|473.22|27
1605790870000|2020-11-19 13:01:10|475.49|473.49|475.47|473.47|475.6|473.6|475.46|473.46|34
1605790880000|2020-11-19 13:01:20|475.48|473.48|475.79|473.79|475.83|473.83|475.48|473.48|23
1605790890000|2020-11-19 13:01:30|475.74|473.74|475.72|473.72|475.82|473.82|475.62|473.62|32
1605790900000|2020-11-19 13:01:40|475.68|473.68|475.72|473.72|475.82|473.82|475.68|473.68|26
1605790910000|2020-11-19 13:01:50|475.68|473.68|475.83|473.83|475.83|473.83|475.67|473.67|26
1605790920000|2020-11-19 13:02:00|475.82|473.82|475.75|473.75|475.83|473.83|475.74|473.74|7
1605790930000|2020-11-19 13:02:10|475.78|473.78|475.73|473.73|475.79|473.79|475.73|473.73|15
1605790940000|2020-11-19 13:02:20|475.72|473.72|475.77|473.77|475.77|473.77|475.7|473.7|8
1605790950000|2020-11-19 13:02:30|475.8|473.8|475.78|473.78|475.8|473.8|475.72|473.72|15
1605790960000|2020-11-19 13:02:40|475.79|473.79|475.77|473.77|475.82|473.82|475.76|473.76|25
1605790970000|2020-11-19 13:02:50|475.74|473.74|475.62|473.62|475.76|473.76|475.62|473.62|25
1605790980000|2020-11-19 13:03:00|475.63|473.63|475.62|473.62|475.64|473.64|475.58|473.58|19
1605790990000|2020-11-19 13:03:10|475.6|473.6|475.67|473.67|475.71|473.71|475.6|473.6|13
1605791000000|2020-11-19 13:03:20|475.68|473.68|475.74|473.74|475.78|473.78|475.66|473.66|25
1605791010000|2020-11-19 13:03:30|475.72|473.72|475.7|473.7|475.78|473.78|475.68|473.68|21
1605791020000|2020-11-19 13:03:40|475.74|473.74|475.77|473.77|475.79|473.79|475.69|473.69|22
1605791030000|2020-11-19 13:03:50|475.72|473.72|475.8|473.8|475.8|473.8|475.71|473.71|17
1605791040000|2020-11-19 13:04:00|475.81|473.81|475.78|473.78|475.81|473.81|475.78|473.78|3
1605791050000|2020-11-19 13:04:10|475.79|473.79|475.92|473.92|475.92|473.92|475.79|473.79|8
1605791060000|2020-11-19 13:04:20|475.89|473.89|476.01|474.01|476.03|474.03|475.78|473.78|25
1605791070000|2020-11-19 13:04:30|476.02|474.02|476.03|474.03|476.09|474.09|475.94|473.94|27
1605791080000|2020-11-19 13:04:40|476.06|474.06|476.03|474.03|476.13|474.13|475.99|473.99|19
1605791090000|2020-11-19 13:04:50|476.05|474.05|476.08|474.08|476.08|474.08|476.01|474.01|17
1605791100000|2020-11-19 13:05:00|476.1|474.1|476.1|474.1|476.1|474.1|475.95|473.95|23
1605791110000|2020-11-19 13:05:10|476.11|474.11|476.17|474.17|476.2|474.2|476.08|474.08|16
1605791120000|2020-11-19 13:05:20|476.19|474.19|476.22|474.22|476.24|474.24|476.16|474.16|18
1605791130000|2020-11-19 13:05:30|476.2|474.2|476.25|474.25|476.25|474.25|476.15|474.15|8
1605791140000|2020-11-19 13:05:40|476.3|474.3|476.17|474.17|476.32|474.32|476.11|474.11|16
1605791150000|2020-11-19 13:05:50|476.16|474.16|476.16|474.16|476.18|474.18|476.11|474.11|15
1605791160000|2020-11-19 13:06:00|476.15|474.15|476.16|474.16|476.19|474.19|476.15|474.15|5
1605791170000|2020-11-19 13:06:10|476.17|474.17|476.35|474.35|476.51|474.51|476.14|474.14|21
1605791180000|2020-11-19 13:06:20|476.36|474.36|476.42|474.42|476.49|474.49|476.35|474.35|20
1605791190000|2020-11-19 13:06:30|476.43|474.43|476.49|474.49|476.49|474.49|476.39|474.39|11
1605791200000|2020-11-19 13:06:40|476.5|474.5|476.5|474.5|476.51|474.51|476.5|474.5|3
1605791210000|2020-11-19 13:06:50|476.51|474.51|476.71|474.71|476.77|474.77|476.51|474.51|20
1605791220000|2020-11-19 13:07:00|476.74|474.74|476.74|474.74|476.78|474.78|476.73|474.73|9
1605791230000|2020-11-19 13:07:10|476.73|474.73|476.71|474.71|476.76|474.76|476.7|474.7|15
1605791240000|2020-11-19 13:07:20|476.72|474.72|476.69|474.69|476.73|474.73|476.64|474.64|9
1605791250000|2020-11-19 13:07:30|476.65|474.65|476.62|474.62|476.65|474.65|476.61|474.61|9
1605791260000|2020-11-19 13:07:40|476.61|474.61|476.31|474.31|476.61|474.61|476.19|474.19|30
1605791270000|2020-11-19 13:07:50|476.32|474.32|476.5|474.5|476.5|474.5|476.27|474.27|28
1605791280000|2020-11-19 13:08:00|476.52|474.52|476.41|474.41|476.52|474.52|476.41|474.41|23
1605791290000|2020-11-19 13:08:10|476.39|474.39|476.2|474.2|476.42|474.42|476.19|474.19|31
1605791300000|2020-11-19 13:08:20|476.21|474.21|476.26|474.26|476.33|474.33|476.2|474.2|31
1605791310000|2020-11-19 13:08:30|476.22|474.22|476.31|474.31|476.32|474.32|476.22|474.22|17
1605791320000|2020-11-19 13:08:40|476.32|474.32|476.29|474.29|476.37|474.37|476.22|474.22|23
1605791330000|2020-11-19 13:08:50|476.32|474.32|476.39|474.39|476.4|474.4|476.3|474.3|23
1605791340000|2020-11-19 13:09:00|476.38|474.38|476.32|474.32|476.41|474.41|476.3|474.3|23
1605791350000|2020-11-19 13:09:10|476.31|474.31|476.4|474.4|476.41|474.41|476.25|474.25|23
1605791360000|2020-11-19 13:09:20|476.34|474.34|476.2|474.2|476.4|474.4|476.19|474.19|19
1605791370000|2020-11-19 13:09:30|476.19|474.19|476.11|474.11|476.19|474.19|476.05|474.05|20
1605791380000|2020-11-19 13:09:40|476.12|474.12|476.18|474.18|476.19|474.19|476.11|474.11|25
1605791390000|2020-11-19 13:09:50|476.2|474.2|476.14|474.14|476.25|474.25|476.14|474.14|24
1605791400000|2020-11-19 13:10:00|476.16|474.16|476.04|474.04|476.19|474.19|476.04|474.04|26
1605791410000|2020-11-19 13:10:10|476.03|474.03|476|474|476.07|474.07|476|474|17
1605791420000|2020-11-19 13:10:20|476.01|474.01|476.02|474.02|476.02|474.02|475.97|473.97|13
1605791430000|2020-11-19 13:10:30|476.01|474.01|475.98|473.98|476.01|474.01|475.98|473.98|10
1605791440000|2020-11-19 13:10:40|475.96|473.96|475.95|473.95|475.98|473.98|475.95|473.95|12
1605791450000|2020-11-19 13:10:50|475.94|473.94|476.02|474.02|476.04|474.04|475.93|473.93|27
1605791460000|2020-11-19 13:11:00|476|474|476.06|474.06|476.07|474.07|475.96|473.96|27
1605791470000|2020-11-19 13:11:10|476.11|474.11|476.3|474.3|476.32|474.32|476.07|474.07|31
1605791480000|2020-11-19 13:11:20|476.29|474.29|476.32|474.32|476.32|474.32|476.25|474.25|26
1605791490000|2020-11-19 13:11:30|476.31|474.31|476.37|474.37|476.41|474.41|476.31|474.31|29
1605791500000|2020-11-19 13:11:40|476.35|474.35|476.53|474.53|476.53|474.53|476.32|474.32|24
1605791510000|2020-11-19 13:11:50|476.55|474.55|476.7|474.7|476.7|474.7|476.41|474.41|29
1605791520000|2020-11-19 13:12:00|476.65|474.65|476.6|474.6|476.65|474.65|476.49|474.49|23
1605791530000|2020-11-19 13:12:10|476.61|474.61|476.64|474.64|476.65|474.65|476.61|474.61|5
1605791540000|2020-11-19 13:12:20|476.6|474.6|476.51|474.51|476.6|474.6|476.51|474.51|8
1605791550000|2020-11-19 13:12:30|476.49|474.49|476.59|474.59|476.61|474.61|476.39|474.39|30
1605791560000|2020-11-19 13:12:40|476.6|474.6|476.62|474.62|476.67|474.67|476.58|474.58|22
1605791570000|2020-11-19 13:12:50|476.63|474.63|476.63|474.63|476.65|474.65|476.62|474.62|19
1605791580000|2020-11-19 13:13:00|476.62|474.62|476.57|474.57|476.63|474.63|476.49|474.49|17
1605791590000|2020-11-19 13:13:10|476.59|474.59|476.6|474.6|476.63|474.63|476.56|474.56|17
1605791600000|2020-11-19 13:13:20|476.58|474.58|476.5|474.5|476.62|474.62|476.5|474.5|17
1605791610000|2020-11-19 13:13:30|476.49|474.49|476.51|474.51|476.55|474.55|476.48|474.48|14
1605791620000|2020-11-19 13:13:40|476.52|474.52|476.66|474.66|476.66|474.66|476.52|474.52|18
1605791630000|2020-11-19 13:13:50|476.64|474.64|476.63|474.63|476.67|474.67|476.63|474.63|8
1605791640000|2020-11-19 13:14:00|476.66|474.66|476.68|474.68|476.7|474.7|476.63|474.63|13
1605791650000|2020-11-19 13:14:10|476.69|474.69|476.9|474.9|476.93|474.93|476.68|474.68|14
1605791660000|2020-11-19 13:14:20|476.88|474.88|476.84|474.84|476.91|474.91|476.82|474.82|10
1605791670000|2020-11-19 13:14:30|476.86|474.86|476.83|474.83|476.86|474.86|476.82|474.82|14
1605791680000|2020-11-19 13:14:40|476.81|474.81|476.89|474.89|476.91|474.91|476.81|474.81|11
1605791690000|2020-11-19 13:14:50|476.91|474.91|476.93|474.93|476.93|474.93|476.88|474.88|11
1605791700000|2020-11-19 13:15:00|476.91|474.91|476.93|474.93|476.95|474.95|476.89|474.89|14
1605791710000|2020-11-19 13:15:10|476.94|474.94|476.94|474.94|477.03|475.03|476.92|474.92|21
1605791720000|2020-11-19 13:15:20|476.96|474.96|477.12|475.12|477.12|475.12|476.94|474.94|24
1605791730000|2020-11-19 13:15:30|477.11|475.11|477.1|475.1|477.13|475.13|477.1|475.1|10
1605791740000|2020-11-19 13:15:40|477.13|475.13|477.1|475.1|477.13|475.13|477.09|475.09|10
1605791750000|2020-11-19 13:15:50|477.11|475.11|477.08|475.08|477.14|475.14|477.08|475.08|18
1605791760000|2020-11-19 13:16:00|477.04|475.04|477|475|477.07|475.07|476.95|474.95|15
1605791770000|2020-11-19 13:16:10|476.97|474.97|476.78|474.78|477.01|475.01|476.78|474.78|16
1605791780000|2020-11-19 13:16:20|476.79|474.79|476.75|474.75|476.84|474.84|476.72|474.72|16
1605791790000|2020-11-19 13:16:30|476.77|474.77|476.72|474.72|476.79|474.79|476.71|474.71|13
1605791800000|2020-11-19 13:16:40|476.73|474.73|476.74|474.74|476.84|474.84|476.69|474.69|21
1605791810000|2020-11-19 13:16:50|476.73|474.73|476.79|474.79|476.8|474.8|476.72|474.72|21
1605791820000|2020-11-19 13:17:00|476.76|474.76|476.69|474.69|476.76|474.76|476.68|474.68|12
1605791830000|2020-11-19 13:17:10|476.71|474.71|476.68|474.68|476.71|474.71|476.66|474.66|13
1605791840000|2020-11-19 13:17:20|476.65|474.65|476.59|474.59|476.66|474.66|476.58|474.58|8
1605791850000|2020-11-19 13:17:30|476.58|474.58|476.61|474.61|476.67|474.67|476.58|474.58|14
1605791860000|2020-11-19 13:17:40|476.6|474.6|476.64|474.64|476.64|474.64|476.57|474.57|19
1605791870000|2020-11-19 13:17:50|476.62|474.62|476.6|474.6|476.71|474.71|476.59|474.59|11
1605791880000|2020-11-19 13:18:00|476.61|474.61|476.61|474.61|476.62|474.62|476.59|474.59|6
1605791890000|2020-11-19 13:18:10|476.62|474.62|476.59|474.59|476.62|474.62|476.59|474.59|3
1605791900000|2020-11-19 13:18:20|476.6|474.6|476.57|474.57|476.6|474.6|476.56|474.56|6
1605791910000|2020-11-19 13:18:30|476.58|474.58|476.57|474.57|476.58|474.58|476.57|474.57|4
1605791920000|2020-11-19 13:18:40|476.56|474.56|476.5|474.5|476.56|474.56|476.5|474.5|8
1605791930000|2020-11-19 13:18:50|476.48|474.48|476.5|474.5|476.5|474.5|476.48|474.48|17
1605791940000|2020-11-19 13:19:00|476.49|474.49|476.5|474.5|476.5|474.5|476.48|474.48|16
1605791950000|2020-11-19 13:19:10|476.51|474.51|476.54|474.54|476.57|474.57|476.5|474.5|17
1605791960000|2020-11-19 13:19:20|476.57|474.57|476.52|474.52|476.58|474.58|476.51|474.51|30
1605791970000|2020-11-19 13:19:30|476.51|474.51|476.54|474.54|476.58|474.58|476.51|474.51|15
1605791980000|2020-11-19 13:19:40|476.55|474.55|476.79|474.79|476.79|474.79|476.54|474.54|12
1605791990000|2020-11-19 13:19:50|476.8|474.8|477.07|475.07|477.12|475.12|476.8|474.8|27
1605792000000|2020-11-19 13:20:00|477.06|475.06|477.29|475.29|477.3|475.3|477.04|475.04|10
1605792010000|2020-11-19 13:20:10|477.31|475.31|477.31|475.31|477.31|475.31|477.29|475.29|3
1605792020000|2020-11-19 13:20:20|477.29|475.29|477.51|475.51|477.53|475.53|477.29|475.29|9
1605792030000|2020-11-19 13:20:30|477.53|475.53|477.57|475.57|477.57|475.57|477.48|475.48|20
1605792040000|2020-11-19 13:20:40|477.58|475.58|477.33|475.33|477.58|475.58|477.23|475.23|20
1605792050000|2020-11-19 13:20:50|477.36|475.36|477.52|475.52|477.53|475.53|477.33|475.33|16
1605792060000|2020-11-19 13:21:00|477.53|475.53|477.25|475.25|477.6|475.6|477.25|475.25|20
1605792070000|2020-11-19 13:21:10|477.24|475.24|476.67|474.67|477.24|475.24|476.67|474.67|27
1605792080000|2020-11-19 13:21:20|476.82|474.82|476.93|474.93|476.98|474.98|476.81|474.81|28
1605792090000|2020-11-19 13:21:30|476.94|474.94|476.7|474.7|476.97|474.97|476.7|474.7|25
1605792100000|2020-11-19 13:21:40|476.71|474.71|476.89|474.89|476.9|474.9|476.71|474.71|27
1605792110000|2020-11-19 13:21:50|476.88|474.88|476.78|474.78|476.96|474.96|476.77|474.77|24
1605792120000|2020-11-19 13:22:00|476.77|474.77|476.77|474.77|476.84|474.84|476.75|474.75|27
1605792130000|2020-11-19 13:22:10|476.8|474.8|476.99|474.99|476.99|474.99|476.7|474.7|24
1605792140000|2020-11-19 13:22:20|477.01|475.01|477.09|475.09|477.09|475.09|477.01|475.01|17
1605792150000|2020-11-19 13:22:30|477.08|475.08|477.09|475.09|477.1|475.1|477.06|475.06|16
1605792160000|2020-11-19 13:22:40|477.13|475.13|476.93|474.93|477.13|475.13|476.92|474.92|20
1605792170000|2020-11-19 13:22:50|476.94|474.94|477.15|475.15|477.3|475.3|476.94|474.94|28
1605792180000|2020-11-19 13:23:00|477.14|475.14|477.11|475.11|477.14|475.14|477.03|475.03|23
1605792190000|2020-11-19 13:23:10|477.13|475.13|477.15|475.15|477.16|475.16|477.13|475.13|16
1605792200000|2020-11-19 13:23:20|477.14|475.14|476.97|474.97|477.14|475.14|476.95|474.95|18
1605792210000|2020-11-19 13:23:30|476.96|474.96|477.24|475.24|477.24|475.24|476.96|474.96|18
1605792220000|2020-11-19 13:23:40|477.23|475.23|477.26|475.26|477.27|475.27|477.22|475.22|10
1605792230000|2020-11-19 13:23:50|477.27|475.27|477.08|475.08|477.29|475.29|477.08|475.08|13
1605792240000|2020-11-19 13:24:00|477.07|475.07|476.91|474.91|477.07|475.07|476.91|474.91|13
1605792250000|2020-11-19 13:24:10|476.9|474.9|476.92|474.92|476.92|474.92|476.84|474.84|18
1605792260000|2020-11-19 13:24:20|476.91|474.91|476.92|474.92|476.93|474.93|476.88|474.88|9
1605792270000|2020-11-19 13:24:30|476.9|474.9|476.84|474.84|476.91|474.91|476.84|474.84|6
1605792280000|2020-11-19 13:24:40|476.85|474.85|476.84|474.84|476.86|474.86|476.84|474.84|7
1605792290000|2020-11-19 13:24:50|476.85|474.85|476.84|474.84|476.85|474.85|476.83|474.83|4
1605792300000|2020-11-19 13:25:00|476.83|474.83|477.25|475.25|477.29|475.29|476.83|474.83|21
1605792310000|2020-11-19 13:25:10|477.28|475.28|477.34|475.34|477.34|475.34|477.19|475.19|26
1605792320000|2020-11-19 13:25:20|477.36|475.36|477.36|475.36|477.42|475.42|477.31|475.31|22
1605792330000|2020-11-19 13:25:30|477.35|475.35|477.45|475.45|477.45|475.45|477.35|475.35|21
1605792340000|2020-11-19 13:25:40|477.42|475.42|477.6|475.6|477.65|475.65|477.42|475.42|19
1605792350000|2020-11-19 13:25:50|477.62|475.62|477.49|475.49|477.62|475.62|477.43|475.43|19
1605792360000|2020-11-19 13:26:00|477.47|475.47|477.39|475.39|477.48|475.48|477.37|475.37|13
1605792370000|2020-11-19 13:26:10|477.38|475.38|477.32|475.32|477.39|475.39|477.32|475.32|15
1605792380000|2020-11-19 13:26:20|477.34|475.34|477.47|475.47|477.51|475.51|477.32|475.32|25
1605792390000|2020-11-19 13:26:30|477.48|475.48|477.54|475.54|477.54|475.54|477.48|475.48|14
1605792400000|2020-11-19 13:26:40|477.52|475.52|477.57|475.57|477.58|475.58|477.52|475.52|17
1605792410000|2020-11-19 13:26:50|477.56|475.56|477.64|475.64|477.68|475.68|477.56|475.56|16
1605792420000|2020-11-19 13:27:00|477.68|475.68|477.7|475.7|477.7|475.7|477.62|475.62|21
1605792430000|2020-11-19 13:27:10|477.69|475.69|477.64|475.64|477.7|475.7|477.62|475.62|21
1605792440000|2020-11-19 13:27:20|477.66|475.66|477.64|475.64|477.66|475.66|477.64|475.64|8
1605792450000|2020-11-19 13:27:30|477.65|475.65|477.4|475.4|477.65|475.65|477.37|475.37|21
1605792460000|2020-11-19 13:27:40|477.45|475.45|477.42|475.42|477.47|475.47|477.42|475.42|11
1605792470000|2020-11-19 13:27:50|477.43|475.43|477.42|475.42|477.46|475.46|477.41|475.41|15
1605792480000|2020-11-19 13:28:00|477.43|475.43|477.43|475.43|477.5|475.5|477.4|475.4|20
1605792490000|2020-11-19 13:28:10|477.38|475.38|477.33|475.33|477.41|475.41|477.33|475.33|22
1605792500000|2020-11-19 13:28:20|477.31|475.31|477.34|475.34|477.35|475.35|477.28|475.28|18
1605792510000|2020-11-19 13:28:30|477.33|475.33|477.32|475.32|477.35|475.35|477.32|475.32|5
1605792520000|2020-11-19 13:28:40|477.34|475.34|477.45|475.45|477.46|475.46|477.33|475.33|18
1605792530000|2020-11-19 13:28:50|477.44|475.44|477.45|475.45|477.47|475.47|477.43|475.43|14
1605792540000|2020-11-19 13:29:00|477.44|475.44|477.43|475.43|477.46|475.46|477.43|475.43|11
1605792550000|2020-11-19 13:29:10|477.41|475.41|477.5|475.5|477.54|475.54|477.39|475.39|18
1605792560000|2020-11-19 13:29:20|477.51|475.51|477.56|475.56|477.57|475.57|477.51|475.51|13
1605792570000|2020-11-19 13:29:30|477.55|475.55|477.55|475.55|477.58|475.58|477.51|475.51|18
1605792580000|2020-11-19 13:29:40|477.67|475.67|477.8|475.8|477.81|475.81|477.63|475.63|23
1605792590000|2020-11-19 13:29:50|477.79|475.79|477.68|475.68|477.81|475.81|477.66|475.66|19
1605792600000|2020-11-19 13:30:00|477.7|475.7|477.79|475.79|477.82|475.82|477.69|475.69|21
1605792610000|2020-11-19 13:30:10|477.81|475.81|477.78|475.78|477.86|475.86|477.76|475.76|15
1605792620000|2020-11-19 13:30:20|477.77|475.77|477.68|475.68|477.77|475.77|477.55|475.55|26
1605792630000|2020-11-19 13:30:30|477.67|475.67|477.49|475.49|477.69|475.69|477.49|475.49|22
1605792640000|2020-11-19 13:30:40|477.4|475.4|477.16|475.16|477.41|475.41|477.1|475.1|25
1605792650000|2020-11-19 13:30:50|477.2|475.2|477.09|475.09|477.22|475.22|477.07|475.07|32
1605792660000|2020-11-19 13:31:00|477.07|475.07|477.03|475.03|477.09|475.09|477.02|475.02|25
1605792670000|2020-11-19 13:31:10|477|475|476.74|474.74|477|475|476.74|474.74|19
1605792680000|2020-11-19 13:31:20|476.79|474.79|476.77|474.77|476.79|474.79|476.73|474.73|16
1605792690000|2020-11-19 13:31:30|476.76|474.76|476.91|474.91|476.93|474.93|476.74|474.74|16
1605792700000|2020-11-19 13:31:40|476.9|474.9|476.91|474.91|476.94|474.94|476.81|474.81|18
1605792710000|2020-11-19 13:31:50|476.84|474.84|477.08|475.08|477.08|475.08|476.84|474.84|25
1605792720000|2020-11-19 13:32:00|477.09|475.09|477.11|475.11|477.11|475.11|477.08|475.08|14
1605792730000|2020-11-19 13:32:10|477.1|475.1|477.13|475.13|477.13|475.13|476.95|474.95|25
1605792740000|2020-11-19 13:32:20|477.12|475.12|476.83|474.83|477.12|475.12|476.79|474.79|22
1605792750000|2020-11-19 13:32:30|476.85|474.85|476.99|474.99|477.05|475.05|476.76|474.76|26
1605792760000|2020-11-19 13:32:40|477.01|475.01|477.01|475.01|477.08|475.08|477|475|24
1605792770000|2020-11-19 13:32:50|477.02|475.02|477.21|475.21|477.21|475.21|477.02|475.02|22
1605792780000|2020-11-19 13:33:00|477.2|475.2|477.27|475.27|477.28|475.28|477.13|475.13|27
1605792790000|2020-11-19 13:33:10|477.26|475.26|477.4|475.4|477.45|475.45|477.24|475.24|26
1605792800000|2020-11-19 13:33:20|477.43|475.43|477.5|475.5|477.5|475.5|477.39|475.39|25
1605792810000|2020-11-19 13:33:30|477.49|475.49|477.5|475.5|477.56|475.56|477.45|475.45|20
1605792820000|2020-11-19 13:33:40|477.49|475.49|477.41|475.41|477.53|475.53|477.3|475.3|23
1605792830000|2020-11-19 13:33:50|477.36|475.36|477.16|475.16|477.36|475.36|477.11|475.11|27
1605792840000|2020-11-19 13:34:00|477.15|475.15|477.07|475.07|477.15|475.15|477.02|475.02|22
1605792850000|2020-11-19 13:34:10|477.08|475.08|477.31|475.31|477.31|475.31|477.06|475.06|18
1605792860000|2020-11-19 13:34:20|477.34|475.34|477.51|475.51|477.56|475.56|477.34|475.34|22
1605792870000|2020-11-19 13:34:30|477.48|475.48|477.42|475.42|477.48|475.48|477.42|475.42|11
1605792880000|2020-11-19 13:34:40|477.43|475.43|477.44|475.44|477.44|475.44|477.42|475.42|4
1605792890000|2020-11-19 13:34:50|477.41|475.41|477.38|475.38|477.44|475.44|477.33|475.33|18
1605792900000|2020-11-19 13:35:00|477.4|475.4|477.48|475.48|477.48|475.48|477.38|475.38|14
1605792910000|2020-11-19 13:35:10|477.45|475.45|477.45|475.45|477.48|475.48|477.44|475.44|11
1605792920000|2020-11-19 13:35:20|477.41|475.41|477.39|475.39|477.44|475.44|477.39|475.39|19
1605792930000|2020-11-19 13:35:30|477.42|475.42|477.27|475.27|477.42|475.42|477.24|475.24|14
1605792940000|2020-11-19 13:35:40|477.25|475.25|477.16|475.16|477.28|475.28|477.16|475.16|20
1605792950000|2020-11-19 13:35:50|477.17|475.17|477.19|475.19|477.19|475.19|477.16|475.16|17
1605792960000|2020-11-19 13:36:00|477.18|475.18|477.19|475.19|477.19|475.19|477.16|475.16|8
1605792970000|2020-11-19 13:36:10|477.2|475.2|477.19|475.19|477.24|475.24|477.16|475.16|22
1605792980000|2020-11-19 13:36:20|477.21|475.21|477|475|477.22|475.22|477|475|19
1605792990000|2020-11-19 13:36:30|476.97|474.97|477.07|475.07|477.15|475.15|476.97|474.97|30
1605793000000|2020-11-19 13:36:40|477.05|475.05|476.92|474.92|477.07|475.07|476.88|474.88|23
1605793010000|2020-11-19 13:36:50|476.93|474.93|476.66|474.66|476.94|474.94|476.65|474.65|27
1605793020000|2020-11-19 13:37:00|476.69|474.69|476.63|474.63|476.83|474.83|476.61|474.61|28
1605793030000|2020-11-19 13:37:10|476.6|474.6|476.66|474.66|476.67|474.67|476.55|474.55|27
1605793040000|2020-11-19 13:37:20|476.63|474.63|476.35|474.35|476.64|474.64|476.35|474.35|28
1605793050000|2020-11-19 13:37:30|476.34|474.34|476.38|474.38|476.4|474.4|476.32|474.32|25
1605793060000|2020-11-19 13:37:40|476.37|474.37|476.34|474.34|476.38|474.38|476.34|474.34|9
1605793070000|2020-11-19 13:37:50|476.35|474.35|476.41|474.41|476.47|474.47|476.32|474.32|26
1605793080000|2020-11-19 13:38:00|476.42|474.42|476.59|474.59|476.65|474.65|476.42|474.42|23
1605793090000|2020-11-19 13:38:10|476.6|474.6|476.63|474.63|476.63|474.63|476.53|474.53|30
1605793100000|2020-11-19 13:38:20|476.62|474.62|476.7|474.7|476.7|474.7|476.58|474.58|28
1605793110000|2020-11-19 13:38:30|476.69|474.69|476.65|474.65|476.8|474.8|476.65|474.65|27
1605793120000|2020-11-19 13:38:40|476.66|474.66|476.69|474.69|476.75|474.75|476.63|474.63|21
1605793130000|2020-11-19 13:38:50|476.68|474.68|476.75|474.75|476.87|474.87|476.65|474.65|29
1605793140000|2020-11-19 13:39:00|476.76|474.76|476.73|474.73|476.76|474.76|476.71|474.71|23
1605793150000|2020-11-19 13:39:10|476.74|474.74|476.73|474.73|476.78|474.78|476.73|474.73|21
1605793160000|2020-11-19 13:39:20|476.74|474.74|476.83|474.83|476.84|474.84|476.72|474.72|15
1605793170000|2020-11-19 13:39:30|476.82|474.82|476.86|474.86|476.92|474.92|476.79|474.79|18
1605793180000|2020-11-19 13:39:40|476.85|474.85|476.77|474.77|476.85|474.85|476.75|474.75|19
1605793190000|2020-11-19 13:39:50|476.78|474.78|476.82|474.82|476.86|474.86|476.77|474.77|18
1605793200000|2020-11-19 13:40:00|476.83|474.83|476.79|474.79|476.83|474.83|476.77|474.77|10
1605793210000|2020-11-19 13:40:10|476.82|474.82|476.86|474.86|476.86|474.86|476.82|474.82|4
1605793220000|2020-11-19 13:40:20|476.85|474.85|476.86|474.86|476.87|474.87|476.83|474.83|8
1605793230000|2020-11-19 13:40:30|476.87|474.87|476.86|474.86|476.87|474.87|476.85|474.85|18
1605793240000|2020-11-19 13:40:40|476.87|474.87|476.75|474.75|476.87|474.87|476.69|474.69|21
1605793250000|2020-11-19 13:40:50|476.76|474.76|476.79|474.79|476.79|474.79|476.75|474.75|14
1605793260000|2020-11-19 13:41:00|476.78|474.78|476.77|474.77|476.79|474.79|476.73|474.73|21
1605793270000|2020-11-19 13:41:10|476.79|474.79|476.85|474.85|476.91|474.91|476.79|474.79|25
1605793280000|2020-11-19 13:41:20|476.82|474.82|476.88|474.88|476.9|474.9|476.79|474.79|17
1605793290000|2020-11-19 13:41:30|476.89|474.89|476.89|474.89|476.89|474.89|476.88|474.88|3
1605793300000|2020-11-19 13:41:40|476.88|474.88|476.87|474.87|476.9|474.9|476.85|474.85|7
1605793310000|2020-11-19 13:41:50|476.85|474.85|476.87|474.87|476.89|474.89|476.85|474.85|15
1605793320000|2020-11-19 13:42:00|476.86|474.86|476.85|474.85|476.89|474.89|476.81|474.81|14
1605793330000|2020-11-19 13:42:10|476.86|474.86|476.83|474.83|476.9|474.9|476.82|474.82|15
1605793340000|2020-11-19 13:42:20|476.81|474.81|476.82|474.82|476.84|474.84|476.81|474.81|13
1605793350000|2020-11-19 13:42:30|476.84|474.84|476.86|474.86|476.86|474.86|476.82|474.82|13
1605793360000|2020-11-19 13:42:40|476.9|474.9|476.91|474.91|476.93|474.93|476.89|474.89|10
1605793370000|2020-11-19 13:42:50|476.93|474.93|476.94|474.94|476.94|474.94|476.91|474.91|5
1605793380000|2020-11-19 13:43:00|476.95|474.95|476.96|474.96|477.01|475.01|476.94|474.94|9
1605793390000|2020-11-19 13:43:10|476.95|474.95|476.94|474.94|476.96|474.96|476.93|474.93|7
1605793400000|2020-11-19 13:43:20|476.96|474.96|476.92|474.92|476.96|474.96|476.92|474.92|10
1605793410000|2020-11-19 13:43:30|476.91|474.91|476.94|474.94|476.96|474.96|476.91|474.91|6
1605793420000|2020-11-19 13:43:40|476.93|474.93|476.94|474.94|476.94|474.94|476.92|474.92|4
1605793430000|2020-11-19 13:43:50|476.93|474.93|476.98|474.98|476.98|474.98|476.93|474.93|6
1605793440000|2020-11-19 13:44:00|476.97|474.97|476.92|474.92|476.98|474.98|476.92|474.92|8
1605793450000|2020-11-19 13:44:10|476.91|474.91|476.95|474.95|476.97|474.97|476.91|474.91|14
1605793460000|2020-11-19 13:44:20|476.96|474.96|476.99|474.99|476.99|474.99|476.96|474.96|4
1605793470000|2020-11-19 13:44:30|476.98|474.98|476.98|474.98|476.99|474.99|476.98|474.98|3
1605793480000|2020-11-19 13:44:40|476.97|474.97|476.76|474.76|477.01|475.01|476.75|474.75|18
1605793490000|2020-11-19 13:44:50|476.77|474.77|476.76|474.76|476.8|474.8|476.75|474.75|24
1605793500000|2020-11-19 13:45:00|476.77|474.77|476.79|474.79|476.83|474.83|476.75|474.75|24
1605793510000|2020-11-19 13:45:10|476.77|474.77|476.74|474.74|476.81|474.81|476.74|474.74|18
1605793520000|2020-11-19 13:45:20|476.67|474.67|476.55|474.55|476.67|474.67|476.55|474.55|17
1605793530000|2020-11-19 13:45:30|476.54|474.54|476.4|474.4|476.54|474.54|476.38|474.38|13
1605793540000|2020-11-19 13:45:40|476.37|474.37|476.31|474.31|476.37|474.37|476.28|474.28|15
1605793550000|2020-11-19 13:45:50|476.3|474.3|476.25|474.25|476.3|474.3|476.23|474.23|13
1605793560000|2020-11-19 13:46:00|476.24|474.24|476.32|474.32|476.32|474.32|476.24|474.24|23
1605793570000|2020-11-19 13:46:10|476.29|474.29|476.29|474.29|476.31|474.31|476.25|474.25|26
1605793580000|2020-11-19 13:46:20|476.3|474.3|476.26|474.26|476.31|474.31|476.25|474.25|18
1605793590000|2020-11-19 13:46:30|476.24|474.24|476.25|474.25|476.3|474.3|476.24|474.24|21
1605793600000|2020-11-19 13:46:40|476.24|474.24|476.35|474.35|476.36|474.36|476.24|474.24|27
1605793610000|2020-11-19 13:46:50|476.34|474.34|476.33|474.33|476.37|474.37|476.32|474.32|26
1605793620000|2020-11-19 13:47:00|476.28|474.28|476.28|474.28|476.33|474.33|476.24|474.24|27
1605793630000|2020-11-19 13:47:10|476.27|474.27|476.71|474.71|476.71|474.71|476.25|474.25|20
1605793640000|2020-11-19 13:47:20|476.72|474.72|476.8|474.8|476.84|474.84|476.72|474.72|20
1605793650000|2020-11-19 13:47:30|476.79|474.79|476.99|474.99|476.99|474.99|476.79|474.79|13
1605793660000|2020-11-19 13:47:40|477|475|477.07|475.07|477.07|475.07|477|475|29
1605793670000|2020-11-19 13:47:50|477.06|475.06|476.98|474.98|477.06|475.06|476.95|474.95|29
1605793680000|2020-11-19 13:48:00|476.97|474.97|477.07|475.07|477.1|475.1|476.96|474.96|28
1605793690000|2020-11-19 13:48:10|477.08|475.08|477.07|475.07|477.12|475.12|477.02|475.02|27
1605793700000|2020-11-19 13:48:20|477.09|475.09|477.09|475.09|477.09|475.09|477.04|475.04|18
1605793710000|2020-11-19 13:48:30|477.11|475.11|476.9|474.9|477.15|475.15|476.89|474.89|28
1605793720000|2020-11-19 13:48:40|476.91|474.91|477.11|475.11|477.18|475.18|476.91|474.91|25
1605793730000|2020-11-19 13:48:50|477.15|475.15|477.14|475.14|477.18|475.18|477.08|475.08|22
1605793740000|2020-11-19 13:49:00|477.13|475.13|477.2|475.2|477.21|475.21|477.13|475.13|10
1605793750000|2020-11-19 13:49:10|477.19|475.19|477.25|475.25|477.3|475.3|477.19|475.19|30
1605793760000|2020-11-19 13:49:20|477.26|475.26|477.29|475.29|477.33|475.33|477.26|475.26|25
1605793770000|2020-11-19 13:49:30|477.3|475.3|477.27|475.27|477.34|475.34|477.26|475.26|15
1605793780000|2020-11-19 13:49:40|477.26|475.26|477.3|475.3|477.31|475.31|477.24|475.24|18
1605793790000|2020-11-19 13:49:50|477.27|475.27|477.29|475.29|477.31|475.31|477.27|475.27|7
1605793800000|2020-11-19 13:50:00|477.28|475.28|477.33|475.33|477.33|475.33|477.21|475.21|6
1605793810000|2020-11-19 13:50:10|477.34|475.34|477.24|475.24|477.34|475.34|477.24|475.24|2
1605793820000|2020-11-19 13:50:20|477.3|475.3|477.33|475.33|477.33|475.33|477.28|475.28|16
1605793830000|2020-11-19 13:50:30|477.32|475.32|477.32|475.32|477.33|475.33|477.31|475.31|15
1605793840000|2020-11-19 13:50:40|477.31|475.31|477.28|475.28|477.32|475.32|477.28|475.28|12
1605793850000|2020-11-19 13:50:50|477.29|475.29|477.29|475.29|477.29|475.29|477.29|475.29|1
1605793860000|2020-11-19 13:51:00|477.31|475.31|477.32|475.32|477.32|475.32|477.3|475.3|3
1605793870000|2020-11-19 13:51:10|477.31|475.31|477.36|475.36|477.37|475.37|477.31|475.31|18
1605793880000|2020-11-19 13:51:20|477.35|475.35|477.37|475.37|477.39|475.39|477.33|475.33|15
1605793890000|2020-11-19 13:51:30|477.38|475.38|477.48|475.48|477.48|475.48|477.37|475.37|11
1605793900000|2020-11-19 13:51:40|477.47|475.47|477.49|475.49|477.51|475.51|477.45|475.45|16
1605793910000|2020-11-19 13:51:50|477.5|475.5|477.61|475.61|477.64|475.64|477.49|475.49|19
1605793920000|2020-11-19 13:52:00|477.62|475.62|477.71|475.71|477.77|475.77|477.61|475.61|21
1605793930000|2020-11-19 13:52:10|477.76|475.76|477.81|475.81|477.84|475.84|477.75|475.75|15
1605793940000|2020-11-19 13:52:20|477.82|475.82|477.83|475.83|477.84|475.84|477.74|475.74|16
1605793950000|2020-11-19 13:52:30|477.82|475.82|477.84|475.84|477.85|475.85|477.77|475.77|14
1605793960000|2020-11-19 13:52:40|477.85|475.85|478.05|476.05|478.06|476.06|477.85|475.85|24
1605793970000|2020-11-19 13:52:50|478.07|476.07|478.01|476.01|478.08|476.08|478.01|476.01|18
1605793980000|2020-11-19 13:53:00|478.02|476.02|478.05|476.05|478.08|476.08|477.98|475.98|18
1605793990000|2020-11-19 13:53:10|478.02|476.02|478.03|476.03|478.08|476.08|478.02|476.02|14
1605794000000|2020-11-19 13:53:20|478.04|476.04|477.75|475.75|478.04|476.04|477.68|475.68|30
1605794010000|2020-11-19 13:53:30|477.76|475.76|477.84|475.84|477.84|475.84|477.72|475.72|22
1605794020000|2020-11-19 13:53:40|477.83|475.83|477.77|475.77|477.93|475.93|477.73|475.73|24
1605794030000|2020-11-19 13:53:50|477.75|475.75|477.83|475.83|477.86|475.86|477.75|475.75|23
1605794040000|2020-11-19 13:54:00|477.86|475.86|477.94|475.94|478.04|476.04|477.86|475.86|26
1605794050000|2020-11-19 13:54:10|477.96|475.96|477.8|475.8|477.98|475.98|477.8|475.8|23
1605794060000|2020-11-19 13:54:20|477.79|475.79|477.66|475.66|477.82|475.82|477.6|475.6|19
1605794070000|2020-11-19 13:54:30|477.72|475.72|477.33|475.33|477.72|475.72|477.33|475.33|27
1605794080000|2020-11-19 13:54:40|477.34|475.34|477.41|475.41|477.44|475.44|477.27|475.27|22
1605794090000|2020-11-19 13:54:50|477.39|475.39|477.34|475.34|477.53|475.53|477.34|475.34|27
1605794100000|2020-11-19 13:55:00|477.31|475.31|476.99|474.99|477.31|475.31|476.99|474.99|25
1605794110000|2020-11-19 13:55:10|477|475|476.91|474.91|477|475|476.91|474.91|29
1605794120000|2020-11-19 13:55:20|476.89|474.89|476.64|474.64|476.89|474.89|476.64|474.64|29
1605794130000|2020-11-19 13:55:30|476.65|474.65|476.67|474.67|476.76|474.76|476.52|474.52|29
1605794140000|2020-11-19 13:55:40|476.68|474.68|476.74|474.74|476.75|474.75|476.63|474.63|25
1605794150000|2020-11-19 13:55:50|476.73|474.73|476.86|474.86|476.86|474.86|476.66|474.66|33
1605794160000|2020-11-19 13:56:00|476.85|474.85|476.83|474.83|476.85|474.85|476.74|474.74|23
1605794170000|2020-11-19 13:56:10|476.82|474.82|476.97|474.97|476.99|474.99|476.79|474.79|32
1605794180000|2020-11-19 13:56:20|476.96|474.96|477.12|475.12|477.19|475.19|476.96|474.96|33
1605794190000|2020-11-19 13:56:30|477.13|475.13|477.15|475.15|477.18|475.18|477.02|475.02|21
1605794200000|2020-11-19 13:56:40|477.16|475.16|477.21|475.21|477.23|475.23|477.11|475.11|22
1605794210000|2020-11-19 13:56:50|477.22|475.22|477.24|475.24|477.24|475.24|477.06|475.06|23
1605794220000|2020-11-19 13:57:00|477.22|475.22|477.35|475.35|477.4|475.4|477.21|475.21|20
1605794230000|2020-11-19 13:57:10|477.31|475.31|477.29|475.29|477.31|475.31|477.24|475.24|32
1605794240000|2020-11-19 13:57:20|477.31|475.31|477.31|475.31|477.32|475.32|477.28|475.28|21
1605794250000|2020-11-19 13:57:30|477.34|475.34|477.46|475.46|477.47|475.47|477.34|475.34|15
1605794260000|2020-11-19 13:57:40|477.45|475.45|477.47|475.47|477.52|475.52|477.45|475.45|17
1605794270000|2020-11-19 13:57:50|477.46|475.46|477.45|475.45|477.5|475.5|477.41|475.41|20
1605794280000|2020-11-19 13:58:00|477.48|475.48|477.54|475.54|477.57|475.57|477.45|475.45|23
1605794290000|2020-11-19 13:58:10|477.55|475.55|477.61|475.61|477.62|475.62|477.54|475.54|18
1605794300000|2020-11-19 13:58:20|477.6|475.6|477.69|475.69|477.69|475.69|477.59|475.59|6
1605794310000|2020-11-19 13:58:30|477.7|475.7|477.68|475.68|477.73|475.73|477.67|475.67|16
1605794320000|2020-11-19 13:58:40|477.65|475.65|477.68|475.68|477.7|475.7|477.64|475.64|21
1605794330000|2020-11-19 13:58:50|477.67|475.67|477.67|475.67|477.72|475.72|477.65|475.65|25
1605794340000|2020-11-19 13:59:00|477.66|475.66|477.56|475.56|477.66|475.66|477.54|475.54|26
1605794350000|2020-11-19 13:59:10|477.51|475.51|477.52|475.52|477.55|475.55|477.46|475.46|19
1605794360000|2020-11-19 13:59:20|477.53|475.53|477.47|475.47|477.53|475.53|477.45|475.45|14
1605794370000|2020-11-19 13:59:30|477.49|475.49|477.6|475.6|477.6|475.6|477.47|475.47|21
1605794380000|2020-11-19 13:59:40|477.63|475.63|477.59|475.59|477.64|475.64|477.58|475.58|18
1605794390000|2020-11-19 13:59:50|477.54|475.54|477.55|475.55|477.58|475.58|477.48|475.48|27
1605794400000|2020-11-19 14:00:00|477.53|475.53|477.59|475.59|477.59|475.59|477.5|475.5|23
1605794410000|2020-11-19 14:00:10|477.58|475.58|477.52|475.52|477.58|475.58|477.5|475.5|22
1605794420000|2020-11-19 14:00:20|477.53|475.53|477.51|475.51|477.53|475.53|477.48|475.48|20
1605794430000|2020-11-19 14:00:30|477.52|475.52|477.53|475.53|477.53|475.53|477.51|475.51|12
1605794440000|2020-11-19 14:00:40|477.52|475.52|477.31|475.31|477.55|475.55|477.28|475.28|23
1605794450000|2020-11-19 14:00:50|477.28|475.28|477.43|475.43|477.44|475.44|477.27|475.27|23
1605794460000|2020-11-19 14:01:00|477.42|475.42|477.48|475.48|477.48|475.48|477.39|475.39|17
1605794470000|2020-11-19 14:01:10|477.5|475.5|477.5|475.5|477.58|475.58|477.5|475.5|22
1605794480000|2020-11-19 14:01:20|477.49|475.49|477.6|475.6|477.6|475.6|477.48|475.48|25
1605794490000|2020-11-19 14:01:30|477.59|475.59|477.57|475.57|477.63|475.63|477.55|475.55|16
1605794500000|2020-11-19 14:01:40|477.55|475.55|477.72|475.72|477.77|475.77|477.53|475.53|26
1605794510000|2020-11-19 14:01:50|477.71|475.71|477.64|475.64|477.73|475.73|477.59|475.59|26
1605794520000|2020-11-19 14:02:00|477.65|475.65|477.62|475.62|477.69|475.69|477.62|475.62|29
1605794530000|2020-11-19 14:02:10|477.63|475.63|477.64|475.64|477.66|475.66|477.63|475.63|11
1605794540000|2020-11-19 14:02:20|477.67|475.67|477.74|475.74|477.79|475.79|477.63|475.63|15
1605794550000|2020-11-19 14:02:30|477.73|475.73|477.77|475.77|477.77|475.77|477.72|475.72|20
1605794560000|2020-11-19 14:02:40|477.73|475.73|477.8|475.8|477.81|475.81|477.7|475.7|22
1605794570000|2020-11-19 14:02:50|477.79|475.79|477.67|475.67|477.8|475.8|477.62|475.62|25
1605794580000|2020-11-19 14:03:00|477.69|475.69|477.65|475.65|477.71|475.71|477.65|475.65|16
1605794590000|2020-11-19 14:03:10|477.68|475.68|477.66|475.66|477.68|475.68|477.66|475.66|3
1605794600000|2020-11-19 14:03:20|477.67|475.67|477.71|475.71|477.75|475.75|477.65|475.65|16
1605794610000|2020-11-19 14:03:30|477.72|475.72|477.72|475.72|477.74|475.74|477.7|475.7|16
1605794620000|2020-11-19 14:03:40|477.7|475.7|477.75|475.75|477.78|475.78|477.7|475.7|23
1605794630000|2020-11-19 14:03:50|477.74|475.74|477.71|475.71|477.85|475.85|477.68|475.68|20
1605794640000|2020-11-19 14:04:00|477.74|475.74|477.87|475.87|477.87|475.87|477.74|475.74|5
1605794650000|2020-11-19 14:04:10|477.79|475.79|477.73|475.73|477.79|475.79|477.72|475.72|7
1605794660000|2020-11-19 14:04:20|477.74|475.74|477.84|475.84|477.85|475.85|477.7|475.7|16
1605794670000|2020-11-19 14:04:30|477.85|475.85|477.81|475.81|477.86|475.86|477.78|475.78|10
1605794680000|2020-11-19 14:04:40|477.82|475.82|477.81|475.81|477.82|475.82|477.81|475.81|4
1605794690000|2020-11-19 14:04:50|477.8|475.8|477.78|475.78|477.8|475.8|477.73|475.73|13
1605794700000|2020-11-19 14:05:00|477.79|475.79|477.78|475.78|477.79|475.79|477.78|475.78|8
1605794710000|2020-11-19 14:05:10|477.8|475.8|477.76|475.76|477.83|475.83|477.7|475.7|19
1605794720000|2020-11-19 14:05:20|477.73|475.73|477.84|475.84|477.85|475.85|477.72|475.72|16
1605794730000|2020-11-19 14:05:30|477.82|475.82|477.92|475.92|477.99|475.99|477.81|475.81|31
1605794740000|2020-11-19 14:05:40|477.93|475.93|478|476|478.02|476.02|477.89|475.89|18
1605794750000|2020-11-19 14:05:50|477.99|475.99|478.12|476.12|478.16|476.16|477.99|475.99|15
1605794760000|2020-11-19 14:06:00|478.15|476.15|478.11|476.11|478.15|476.15|478.09|476.09|12
1605794770000|2020-11-19 14:06:10|478.09|476.09|478.03|476.03|478.13|476.13|477.93|475.93|21
1605794780000|2020-11-19 14:06:20|478.05|476.05|478.03|476.03|478.07|476.07|477.98|475.98|17
1605794790000|2020-11-19 14:06:30|478.02|476.02|478.03|476.03|478.12|476.12|477.96|475.96|27
1605794800000|2020-11-19 14:06:40|478.01|476.01|477.95|475.95|478.01|476.01|477.95|475.95|28
1605794810000|2020-11-19 14:06:50|477.93|475.93|478.07|476.07|478.08|476.08|477.91|475.91|28
1605794820000|2020-11-19 14:07:00|478.09|476.09|478.19|476.19|478.19|476.19|478.09|476.09|18
1605794830000|2020-11-19 14:07:10|478.2|476.2|478.21|476.21|478.26|476.26|478.19|476.19|14
1605794840000|2020-11-19 14:07:20|478.2|476.2|478.16|476.16|478.22|476.22|478.16|476.16|11
1605794850000|2020-11-19 14:07:30|478.18|476.18|478.23|476.23|478.25|476.25|478.18|476.18|10
1605794860000|2020-11-19 14:07:40|478.24|476.24|478.3|476.3|478.3|476.3|478.23|476.23|6
1605794870000|2020-11-19 14:07:50|478.29|476.29|478.23|476.23|478.29|476.29|478.21|476.21|14
1605794880000|2020-11-19 14:08:00|478.22|476.22|478.18|476.18|478.23|476.23|478.18|476.18|7
1605794890000|2020-11-19 14:08:10|478.2|476.2|478.14|476.14|478.2|476.2|478.14|476.14|7
1605794900000|2020-11-19 14:08:20|478.11|476.11|478.16|476.16|478.19|476.19|478.11|476.11|16
1605794910000|2020-11-19 14:08:30|478.15|476.15|478.2|476.2|478.2|476.2|478.15|476.15|5
1605794920000|2020-11-19 14:08:40|478.21|476.21|478.16|476.16|478.22|476.22|478.15|476.15|7
1605794930000|2020-11-19 14:08:50|478.17|476.17|478.19|476.19|478.21|476.21|478.17|476.17|7
1605794940000|2020-11-19 14:09:00|478.18|476.18|478.19|476.19|478.19|476.19|478.18|476.18|10
1605794950000|2020-11-19 14:09:10|478.25|476.25|478.19|476.19|478.28|476.28|478.12|476.12|22
1605794960000|2020-11-19 14:09:20|478.17|476.17|478.21|476.21|478.32|476.32|478.12|476.12|25
1605794970000|2020-11-19 14:09:30|478.2|476.2|477.91|475.91|478.23|476.23|477.91|475.91|33
1605794980000|2020-11-19 14:09:40|477.78|475.78|477.56|475.56|477.78|475.78|477.56|475.56|25
1605794990000|2020-11-19 14:09:50|477.59|475.59|477.75|475.75|477.77|475.77|477.53|475.53|22
1605795000000|2020-11-19 14:10:00|477.73|475.73|477.64|475.64|477.78|475.78|477.64|475.64|22
1605795010000|2020-11-19 14:10:10|477.62|475.62|477.5|475.5|477.63|475.63|477.47|475.47|24
1605795020000|2020-11-19 14:10:20|477.42|475.42|477.2|475.2|477.42|475.42|477.2|475.2|14
1605795030000|2020-11-19 14:10:30|477.21|475.21|477.12|475.12|477.21|475.21|477.08|475.08|28
1605795040000|2020-11-19 14:10:40|477.13|475.13|477.25|475.25|477.29|475.29|477.13|475.13|23
1605795050000|2020-11-19 14:10:50|477.27|475.27|477.3|475.3|477.3|475.3|477.21|475.21|14
1605795060000|2020-11-19 14:11:00|477.31|475.31|477.37|475.37|477.39|475.39|477.31|475.31|10
1605795070000|2020-11-19 14:11:10|477.35|475.35|477.24|475.24|477.35|475.35|477.19|475.19|16
1605795080000|2020-11-19 14:11:20|477.2|475.2|477.26|475.26|477.26|475.26|477.2|475.2|16
1605795090000|2020-11-19 14:11:30|477.25|475.25|477.1|475.1|477.26|475.26|477.09|475.09|21
1605795100000|2020-11-19 14:11:40|477.09|475.09|477.09|475.09|477.11|475.11|477.05|475.05|12
1605795110000|2020-11-19 14:11:50|477.08|475.08|477.05|475.05|477.09|475.09|477.02|475.02|18
1605795120000|2020-11-19 14:12:00|477.01|475.01|477.28|475.28|477.28|475.28|477|475|23
1605795130000|2020-11-19 14:12:10|477.29|475.29|477.26|475.26|477.29|475.29|477.26|475.26|6
1605795140000|2020-11-19 14:12:20|477.29|475.29|477.19|475.19|477.29|475.29|477.18|475.18|9
1605795150000|2020-11-19 14:12:30|477.15|475.15|477.16|475.16|477.16|475.16|477.07|475.07|15
1605795160000|2020-11-19 14:12:40|477.15|475.15|477.18|475.18|477.21|475.21|477.12|475.12|22
1605795170000|2020-11-19 14:12:50|477.2|475.2|477.24|475.24|477.26|475.26|477.17|475.17|16
1605795180000|2020-11-19 14:13:00|477.25|475.25|476.96|474.96|477.26|475.26|476.96|474.96|19
1605795190000|2020-11-19 14:13:10|476.97|474.97|476.85|474.85|476.99|474.99|476.85|474.85|28
1605795200000|2020-11-19 14:13:20|476.86|474.86|476.85|474.85|476.89|474.89|476.83|474.83|27
1605795210000|2020-11-19 14:13:30|476.84|474.84|476.97|474.97|476.97|474.97|476.84|474.84|11
1605795220000|2020-11-19 14:13:40|476.98|474.98|476.97|474.97|477.01|475.01|476.9|474.9|19
1605795230000|2020-11-19 14:13:50|476.98|474.98|477.09|475.09|477.13|475.13|476.96|474.96|20
1605795240000|2020-11-19 14:14:00|477.1|475.1|477.15|475.15|477.15|475.15|477.04|475.04|15
1605795250000|2020-11-19 14:14:10|477.14|475.14|477.09|475.09|477.14|475.14|477.06|475.06|14
1605795260000|2020-11-19 14:14:20|477.1|475.1|477.16|475.16|477.17|475.17|477.09|475.09|10
1605795270000|2020-11-19 14:14:30|477.17|475.17|477.16|475.16|477.18|475.18|477.16|475.16|4
1605795280000|2020-11-19 14:14:40|477.17|475.17|477.17|475.17|477.19|475.19|477.13|475.13|12
1605795290000|2020-11-19 14:14:50|477.16|475.16|477.15|475.15|477.16|475.16|477.11|475.11|9
1605795300000|2020-11-19 14:15:00|477.14|475.14|477.14|475.14|477.14|475.14|477.14|475.14|1
1605795310000|2020-11-19 14:15:10|477.13|475.13|477.12|475.12|477.13|475.13|477.12|475.12|4
1605795320000|2020-11-19 14:15:20|477.13|475.13|477.15|475.15|477.15|475.15|477.13|475.13|9
1605795330000|2020-11-19 14:15:30|477.14|475.14|477.21|475.21|477.33|475.33|477.14|475.14|9
1605795340000|2020-11-19 14:15:40|477.25|475.25|477.22|475.22|477.25|475.25|477.18|475.18|16
1605795350000|2020-11-19 14:15:50|477.21|475.21|477.18|475.18|477.23|475.23|477.18|475.18|16
1605795360000|2020-11-19 14:16:00|477.17|475.17|477.07|475.07|477.17|475.17|477.05|475.05|22
1605795370000|2020-11-19 14:16:10|477.06|475.06|477.02|475.02|477.09|475.09|476.99|474.99|23
1605795380000|2020-11-19 14:16:20|477.03|475.03|477.05|475.05|477.07|475.07|477.03|475.03|4
1605795390000|2020-11-19 14:16:30|477.04|475.04|477.02|475.02|477.04|475.04|476.91|474.91|18
1605795400000|2020-11-19 14:16:40|477|475|476.96|474.96|477.03|475.03|476.96|474.96|13
1605795410000|2020-11-19 14:16:50|476.99|474.99|476.8|474.8|476.99|474.99|476.78|474.78|20
1605795420000|2020-11-19 14:17:00|476.79|474.79|476.8|474.8|476.8|474.8|476.78|474.78|12
1605795430000|2020-11-19 14:17:10|476.75|474.75|476.7|474.7|476.75|474.75|476.63|474.63|19
1605795440000|2020-11-19 14:17:20|476.71|474.71|476.74|474.74|476.82|474.82|476.71|474.71|16
1605795450000|2020-11-19 14:17:30|476.75|474.75|476.99|474.99|476.99|474.99|476.75|474.75|13
1605795460000|2020-11-19 14:17:40|477.02|475.02|476.82|474.82|477.03|475.03|476.82|474.82|12
1605795470000|2020-11-19 14:17:50|476.83|474.83|476.87|474.87|476.89|474.89|476.83|474.83|9
1605795480000|2020-11-19 14:18:00|476.83|474.83|476.73|474.73|476.84|474.84|476.63|474.63|25
1605795490000|2020-11-19 14:18:10|476.7|474.7|476.72|474.72|476.81|474.81|476.68|474.68|29
1605795500000|2020-11-19 14:18:20|476.71|474.71|476.82|474.82|476.84|474.84|476.71|474.71|27
1605795510000|2020-11-19 14:18:30|476.83|474.83|476.83|474.83|476.85|474.85|476.79|474.79|17
1605795520000|2020-11-19 14:18:40|476.85|474.85|477.08|475.08|477.12|475.12|476.85|474.85|28
1605795530000|2020-11-19 14:18:50|477.07|475.07|477.12|475.12|477.17|475.17|477.07|475.07|15
1605795540000|2020-11-19 14:19:00|477.13|475.13|477.16|475.16|477.16|475.16|477.1|475.1|16
1605795550000|2020-11-19 14:19:10|477.15|475.15|477.16|475.16|477.19|475.19|477.15|475.15|7
1605795560000|2020-11-19 14:19:20|477.17|475.17|477.21|475.21|477.21|475.21|477.14|475.14|19
1605795570000|2020-11-19 14:19:30|477.17|475.17|477.17|475.17|477.22|475.22|477.15|475.15|18
1605795580000|2020-11-19 14:19:40|477.18|475.18|477.09|475.09|477.2|475.2|477.09|475.09|33
1605795590000|2020-11-19 14:19:50|477.07|475.07|476.94|474.94|477.07|475.07|476.88|474.88|27
1605795600000|2020-11-19 14:20:00|476.93|474.93|477.15|475.15|477.17|475.17|476.93|474.93|23
1605795610000|2020-11-19 14:20:10|477.16|475.16|477.18|475.18|477.19|475.19|477.14|475.14|16
1605795620000|2020-11-19 14:20:20|477.19|475.19|477.21|475.21|477.21|475.21|477.18|475.18|14
1605795630000|2020-11-19 14:20:30|477.2|475.2|477.09|475.09|477.22|475.22|477.09|475.09|26
1605795640000|2020-11-19 14:20:40|477.11|475.11|477.13|475.13|477.15|475.15|477.06|475.06|24
1605795650000|2020-11-19 14:20:50|477.12|475.12|477.16|475.16|477.18|475.18|477.08|475.08|12
1605795660000|2020-11-19 14:21:00|477.15|475.15|477.17|475.17|477.19|475.19|477.13|475.13|23
1605795670000|2020-11-19 14:21:10|477.18|475.18|477.17|475.17|477.28|475.28|477.14|475.14|28
1605795680000|2020-11-19 14:21:20|477.21|475.21|477.17|475.17|477.24|475.24|477.14|475.14|25
1605795690000|2020-11-19 14:21:30|477.18|475.18|476.97|474.97|477.18|475.18|476.96|474.96|22
1605795700000|2020-11-19 14:21:40|476.96|474.96|476.84|474.84|477.01|475.01|476.84|474.84|27
1605795710000|2020-11-19 14:21:50|476.85|474.85|476.97|474.97|476.99|474.99|476.85|474.85|15
1605795720000|2020-11-19 14:22:00|476.98|474.98|476.95|474.95|476.98|474.98|476.91|474.91|10
1605795730000|2020-11-19 14:22:10|476.93|474.93|476.65|474.65|477.04|475.04|476.64|474.64|29
1605795740000|2020-11-19 14:22:20|476.66|474.66|476.63|474.63|476.71|474.71|476.63|474.63|16
1605795750000|2020-11-19 14:22:30|476.62|474.62|476.5|474.5|476.62|474.62|476.47|474.47|25
1605795760000|2020-11-19 14:22:40|476.52|474.52|476.48|474.48|476.54|474.54|476.46|474.46|23
1605795770000|2020-11-19 14:22:50|476.49|474.49|476.46|474.46|476.52|474.52|476.46|474.46|11
1605795780000|2020-11-19 14:23:00|476.52|474.52|476.45|474.45|476.64|474.64|476.45|474.45|21
1605795790000|2020-11-19 14:23:10|476.44|474.44|476.38|474.38|476.46|474.46|476.38|474.38|24
1605795800000|2020-11-19 14:23:20|476.37|474.37|476.39|474.39|476.39|474.39|476.33|474.33|21
1605795810000|2020-11-19 14:23:30|476.41|474.41|476.45|474.45|476.62|474.62|476.36|474.36|27
1605795820000|2020-11-19 14:23:40|476.43|474.43|476.28|474.28|476.47|474.47|476.28|474.28|23
1605795830000|2020-11-19 14:23:50|476.29|474.29|476.36|474.36|476.45|474.45|476.29|474.29|21
1605795840000|2020-11-19 14:24:00|476.37|474.37|476.38|474.38|476.54|474.54|476.36|474.36|20
1605795850000|2020-11-19 14:24:10|476.39|474.39|476.39|474.39|476.41|474.41|476.36|474.36|11
1605795860000|2020-11-19 14:24:20|476.38|474.38|476.48|474.48|476.5|474.5|476.38|474.38|22
1605795870000|2020-11-19 14:24:30|476.49|474.49|476.55|474.55|476.55|474.55|476.43|474.43|19
1605795880000|2020-11-19 14:24:40|476.53|474.53|476.57|474.57|476.59|474.59|476.52|474.52|20
1605795890000|2020-11-19 14:24:50|476.58|474.58|476.19|474.19|476.58|474.58|476.16|474.16|26
1605795900000|2020-11-19 14:25:00|476.2|474.2|476.26|474.26|476.26|474.26|476.08|474.08|22
1605795910000|2020-11-19 14:25:10|476.31|474.31|476.02|474.02|476.32|474.32|476.02|474.02|25
1605795920000|2020-11-19 14:25:20|476.08|474.08|476.13|474.13|476.14|474.14|476.05|474.05|18
1605795930000|2020-11-19 14:25:30|476.1|474.1|476.08|474.08|476.18|474.18|476.08|474.08|25
1605795940000|2020-11-19 14:25:40|476.09|474.09|476.09|474.09|476.12|474.12|476.04|474.04|22
1605795950000|2020-11-19 14:25:50|476.06|474.06|476.04|474.04|476.08|474.08|476.04|474.04|16
1605795960000|2020-11-19 14:26:00|476.03|474.03|476|474|476.08|474.08|476|474|15
1605795970000|2020-11-19 14:26:10|475.99|473.99|475.93|473.93|475.99|473.99|475.91|473.91|14
1605795980000|2020-11-19 14:26:20|475.91|473.91|476.11|474.11|476.12|474.12|475.8|473.8|28
1605795990000|2020-11-19 14:26:30|476.13|474.13|476.25|474.25|476.26|474.26|476.1|474.1|25
1605796000000|2020-11-19 14:26:40|476.24|474.24|475.93|473.93|476.24|474.24|475.89|473.89|33
1605796010000|2020-11-19 14:26:50|475.91|473.91|475.95|473.95|476.13|474.13|475.91|473.91|28
1605796020000|2020-11-19 14:27:00|475.94|473.94|475.96|473.96|476.07|474.07|475.91|473.91|31
1605796030000|2020-11-19 14:27:10|475.99|473.99|475.91|473.91|475.99|473.99|475.91|473.91|21
1605796040000|2020-11-19 14:27:20|475.9|473.9|475.81|473.81|475.91|473.91|475.66|473.66|32
1605796050000|2020-11-19 14:27:30|475.79|473.79|475.68|473.68|475.79|473.79|475.68|473.68|29
1605796060000|2020-11-19 14:27:40|475.66|473.66|475.44|473.44|475.66|473.66|475.41|473.41|20
1605796070000|2020-11-19 14:27:50|475.42|473.42|475.42|473.42|475.45|473.45|475.35|473.35|22
1605796080000|2020-11-19 14:28:00|475.41|473.41|475.46|473.46|475.53|473.53|475.41|473.41|33
1605796090000|2020-11-19 14:28:10|475.42|473.42|475.38|473.38|475.5|473.5|475.34|473.34|30
1605796100000|2020-11-19 14:28:20|475.39|473.39|475.39|473.39|475.42|473.42|475.35|473.35|20
1605796110000|2020-11-19 14:28:30|475.37|473.37|475.31|473.31|475.38|473.38|475.25|473.25|23
1605796120000|2020-11-19 14:28:40|475.32|473.32|475.58|473.58|475.58|473.58|475.29|473.29|29
1605796130000|2020-11-19 14:28:50|475.57|473.57|475.76|473.76|475.77|473.77|475.57|473.57|32
1605796140000|2020-11-19 14:29:00|475.74|473.74|475.73|473.73|475.77|473.77|475.71|473.71|29
1605796150000|2020-11-19 14:29:10|475.74|473.74|475.81|473.81|475.83|473.83|475.74|473.74|28
1605796160000|2020-11-19 14:29:20|475.8|473.8|475.87|473.87|475.96|473.96|475.8|473.8|19
1605796170000|2020-11-19 14:29:30|475.86|473.86|475.92|473.92|476.07|474.07|475.81|473.81|27
1605796180000|2020-11-19 14:29:40|475.86|473.86|476.04|474.04|476.04|474.04|475.86|473.86|16
1605796190000|2020-11-19 14:29:50|476.07|474.07|476.08|474.08|476.1|474.1|475.98|473.98|15
1605796200000|2020-11-19 14:30:00|476.07|474.07|476.15|474.15|476.29|474.29|476.02|474.02|22
1605796210000|2020-11-19 14:30:10|476.19|474.19|476.22|474.22|476.22|474.22|476.08|474.08|16
1605796220000|2020-11-19 14:30:20|476.09|474.09|476.08|474.08|476.19|474.19|476.04|474.04|27
1605796230000|2020-11-19 14:30:30|476.03|474.03|475.96|473.96|476.09|474.09|475.95|473.95|21
1605796240000|2020-11-19 14:30:40|475.97|473.97|475.94|473.94|475.97|473.97|475.94|473.94|7
1605796250000|2020-11-19 14:30:50|475.89|473.89|475.72|473.72|475.89|473.89|475.72|473.72|21
1605796260000|2020-11-19 14:31:00|475.74|473.74|475.55|473.55|475.76|473.76|475.48|473.48|18
1605796270000|2020-11-19 14:31:10|475.5|473.5|475.53|473.53|475.55|473.55|475.5|473.5|16
1605796280000|2020-11-19 14:31:20|475.54|473.54|475.54|473.54|475.54|473.54|475.53|473.53|3
1605796290000|2020-11-19 14:31:30|475.55|473.55|475.59|473.59|475.62|473.62|475.55|473.55|6
1605796300000|2020-11-19 14:31:40|475.58|473.58|475.62|473.62|475.65|473.65|475.47|473.47|25
1605796310000|2020-11-19 14:31:50|475.6|473.6|475.62|473.62|475.64|473.64|475.55|473.55|23
1605796320000|2020-11-19 14:32:00|475.56|473.56|475.55|473.55|475.56|473.56|475.46|473.46|17
1605796330000|2020-11-19 14:32:10|475.54|473.54|475.51|473.51|475.54|473.54|475.39|473.39|23
1605796340000|2020-11-19 14:32:20|475.45|473.45|475.35|473.35|475.47|473.47|475.33|473.33|20
1605796350000|2020-11-19 14:32:30|475.34|473.34|475.49|473.49|475.55|473.55|475.34|473.34|23
1605796360000|2020-11-19 14:32:40|475.45|473.45|475.3|473.3|475.46|473.46|475.21|473.21|35
1605796370000|2020-11-19 14:32:50|475.29|473.29|475.35|473.35|475.36|473.36|475.29|473.29|29
1605796380000|2020-11-19 14:33:00|475.33|473.33|475.16|473.16|475.33|473.33|475.15|473.15|18
1605796390000|2020-11-19 14:33:10|475.18|473.18|475.07|473.07|475.18|473.18|475.07|473.07|13
1605796400000|2020-11-19 14:33:20|475.08|473.08|475.14|473.14|475.21|473.21|475.02|473.02|30
1605796410000|2020-11-19 14:33:30|475.13|473.13|475.1|473.1|475.15|473.15|475.07|473.07|22
1605796420000|2020-11-19 14:33:40|475.09|473.09|475.23|473.23|475.25|473.25|475.06|473.06|15
1605796430000|2020-11-19 14:33:50|475.2|473.2|475.2|473.2|475.25|473.25|475.2|473.2|21
1605796440000|2020-11-19 14:34:00|475.23|473.23|475.34|473.34|475.37|473.37|475.21|473.21|21
1605796450000|2020-11-19 14:34:10|475.37|473.37|475.35|473.35|475.4|473.4|475.34|473.34|18
1605796460000|2020-11-19 14:34:20|475.34|473.34|475.27|473.27|475.44|473.44|475.24|473.24|32
1605796470000|2020-11-19 14:34:30|475.22|473.22|475.32|473.32|475.4|473.4|475.22|473.22|23
1605796480000|2020-11-19 14:34:40|475.35|473.35|475.31|473.31|475.36|473.36|475.26|473.26|23
1605796490000|2020-11-19 14:34:50|475.29|473.29|475.28|473.28|475.35|473.35|475.28|473.28|9
1605796500000|2020-11-19 14:35:00|475.32|473.32|475.49|473.49|475.49|473.49|475.27|473.27|15
1605796510000|2020-11-19 14:35:10|475.53|473.53|475.57|473.57|475.66|473.66|475.43|473.43|16
1605796520000|2020-11-19 14:35:20|475.61|473.61|475.6|473.6|475.63|473.63|475.56|473.56|28
1605796530000|2020-11-19 14:35:30|475.61|473.61|475.69|473.69|475.79|473.79|475.6|473.6|18
1605796540000|2020-11-19 14:35:40|475.72|473.72|475.72|473.72|475.75|473.75|475.67|473.67|12
1605796550000|2020-11-19 14:35:50|475.75|473.75|475.79|473.79|475.8|473.8|475.7|473.7|10
1605796560000|2020-11-19 14:36:00|475.82|473.82|475.83|473.83|475.83|473.83|475.79|473.79|8
1605796570000|2020-11-19 14:36:10|475.82|473.82|475.66|473.66|475.93|473.93|475.65|473.65|16
1605796580000|2020-11-19 14:36:20|475.68|473.68|475.79|473.79|475.81|473.81|475.68|473.68|18
1605796590000|2020-11-19 14:36:30|475.81|473.81|475.8|473.8|475.84|473.84|475.76|473.76|24
1605796600000|2020-11-19 14:36:40|475.83|473.83|475.85|473.85|475.9|473.9|475.81|473.81|19
1605796610000|2020-11-19 14:36:50|475.87|473.87|475.86|473.86|475.87|473.87|475.81|473.81|11
1605796620000|2020-11-19 14:37:00|475.88|473.88|475.86|473.86|475.9|473.9|475.85|473.85|20
1605796630000|2020-11-19 14:37:10|475.87|473.87|475.85|473.85|475.88|473.88|475.85|473.85|18
1605796640000|2020-11-19 14:37:20|475.86|473.86|475.9|473.9|475.91|473.91|475.86|473.86|12
1605796650000|2020-11-19 14:37:30|475.91|473.91|475.92|473.92|475.94|473.94|475.9|473.9|22
1605796660000|2020-11-19 14:37:40|475.91|473.91|475.9|473.9|475.93|473.93|475.88|473.88|18
1605796670000|2020-11-19 14:37:50|475.89|473.89|475.65|473.65|475.89|473.89|475.65|473.65|13
1605796680000|2020-11-19 14:38:00|475.63|473.63|475.68|473.68|475.7|473.7|475.62|473.62|21
1605796690000|2020-11-19 14:38:10|475.67|473.67|475.56|473.56|475.69|473.69|475.53|473.53|22
1605796700000|2020-11-19 14:38:20|475.58|473.58|475.37|473.37|475.6|473.6|475.36|473.36|37
1605796710000|2020-11-19 14:38:30|475.38|473.38|475.32|473.32|475.38|473.38|475.24|473.24|28
1605796720000|2020-11-19 14:38:40|475.28|473.28|475.33|473.33|475.33|473.33|475.23|473.23|29
1605796730000|2020-11-19 14:38:50|475.42|473.42|475.34|473.34|475.42|473.42|475.24|473.24|28
1605796740000|2020-11-19 14:39:00|475.35|473.35|475.24|473.24|475.35|473.35|475.24|473.24|17
1605796750000|2020-11-19 14:39:10|475.23|473.23|475.32|473.32|475.34|473.34|475.22|473.22|20
1605796760000|2020-11-19 14:39:20|475.33|473.33|475.44|473.44|475.46|473.46|475.33|473.33|14
1605796770000|2020-11-19 14:39:30|475.43|473.43|475.59|473.59|475.62|473.62|475.43|473.43|23
1605796780000|2020-11-19 14:39:40|475.58|473.58|475.56|473.56|475.61|473.61|475.56|473.56|23
1605796790000|2020-11-19 14:39:50|475.49|473.49|475.41|473.41|475.5|473.5|475.36|473.36|17
1605796800000|2020-11-19 14:40:00|475.37|473.37|475.5|473.5|475.5|473.5|475.37|473.37|17
1605796810000|2020-11-19 14:40:10|475.48|473.48|475.44|473.44|475.49|473.49|475.37|473.37|25
1605796820000|2020-11-19 14:40:20|475.45|473.45|475.42|473.42|475.48|473.48|475.38|473.38|22
1605796830000|2020-11-19 14:40:30|475.41|473.41|475.57|473.57|475.58|473.58|475.36|473.36|23
1605796840000|2020-11-19 14:40:40|475.53|473.53|475.61|473.61|475.61|473.61|475.53|473.53|6
1605796850000|2020-11-19 14:40:50|475.6|473.6|475.65|473.65|475.67|473.67|475.6|473.6|12
1605796860000|2020-11-19 14:41:00|475.64|473.64|475.55|473.55|475.64|473.64|475.54|473.54|15
1605796870000|2020-11-19 14:41:10|475.56|473.56|475.71|473.71|475.71|473.71|475.54|473.54|17
1605796880000|2020-11-19 14:41:20|475.73|473.73|475.74|473.74|475.83|473.83|475.72|473.72|18
1605796890000|2020-11-19 14:41:30|475.81|473.81|475.81|473.81|475.81|473.81|475.78|473.78|14
1605796900000|2020-11-19 14:41:40|475.76|473.76|475.96|473.96|475.97|473.97|475.76|473.76|24
1605796910000|2020-11-19 14:41:50|475.93|473.93|475.96|473.96|476.04|474.04|475.93|473.93|19
1605796920000|2020-11-19 14:42:00|476|474|476.01|474.01|476.06|474.06|475.87|473.87|32
1605796930000|2020-11-19 14:42:10|476.09|474.09|476.11|474.11|476.11|474.11|476.01|474.01|23
1605796940000|2020-11-19 14:42:20|476.12|474.12|476.07|474.07|476.12|474.12|476.03|474.03|13
1605796950000|2020-11-19 14:42:30|476.08|474.08|475.9|473.9|476.08|474.08|475.86|473.86|13
1605796960000|2020-11-19 14:42:40|475.87|473.87|475.97|473.97|475.99|473.99|475.87|473.87|16
1605796970000|2020-11-19 14:42:50|475.98|473.98|475.98|473.98|475.98|473.98|475.97|473.97|3
1605796980000|2020-11-19 14:43:00|475.91|473.91|475.89|473.89|475.91|473.91|475.89|473.89|2
1605796990000|2020-11-19 14:43:10|475.88|473.88|475.93|473.93|475.93|473.93|475.87|473.87|7
1605797000000|2020-11-19 14:43:20|475.94|473.94|476.05|474.05|476.05|474.05|475.94|473.94|10
1605797010000|2020-11-19 14:43:30|476.04|474.04|476.16|474.16|476.16|474.16|476.04|474.04|10
1605797020000|2020-11-19 14:43:40|476.15|474.15|476.03|474.03|476.17|474.17|476.03|474.03|13
1605797030000|2020-11-19 14:43:50|476.04|474.04|476.01|474.01|476.04|474.04|475.98|473.98|10
1605797040000|2020-11-19 14:44:00|476.03|474.03|476.02|474.02|476.05|474.05|476.02|474.02|8
1605797050000|2020-11-19 14:44:10|476.04|474.04|476.02|474.02|476.05|474.05|476|474|11
1605797060000|2020-11-19 14:44:20|476.01|474.01|475.92|473.92|476.02|474.02|475.92|473.92|11
1605797070000|2020-11-19 14:44:30|475.91|473.91|475.83|473.83|475.91|473.91|475.74|473.74|18
1605797080000|2020-11-19 14:44:40|475.84|473.84|475.95|473.95|475.95|473.95|475.83|473.83|27
1605797090000|2020-11-19 14:44:50|475.94|473.94|476.06|474.06|476.11|474.11|475.91|473.91|22
1605797100000|2020-11-19 14:45:00|476.07|474.07|476.16|474.16|476.17|474.17|476.05|474.05|12
1605797110000|2020-11-19 14:45:10|476.17|474.17|476.27|474.27|476.28|474.28|476.16|474.16|12
1605797120000|2020-11-19 14:45:20|476.29|474.29|476.32|474.32|476.32|474.32|476.28|474.28|17
1605797130000|2020-11-19 14:45:30|476.31|474.31|476.21|474.21|476.32|474.32|476.18|474.18|24
1605797140000|2020-11-19 14:45:40|476.23|474.23|476.27|474.27|476.28|474.28|476.23|474.23|25
1605797150000|2020-11-19 14:45:50|476.28|474.28|476.28|474.28|476.28|474.28|476.2|474.2|21
1605797160000|2020-11-19 14:46:00|476.27|474.27|476.39|474.39|476.39|474.39|476.24|474.24|27
1605797170000|2020-11-19 14:46:10|476.38|474.38|476.48|474.48|476.58|474.58|476.38|474.38|18
1605797180000|2020-11-19 14:46:20|476.49|474.49|476.68|474.68|476.68|474.68|476.48|474.48|8
1605797190000|2020-11-19 14:46:30|476.69|474.69|476.58|474.58|476.69|474.69|476.55|474.55|10
1605797200000|2020-11-19 14:46:40|476.6|474.6|476.69|474.69|476.7|474.7|476.58|474.58|30
1605797210000|2020-11-19 14:46:50|476.68|474.68|476.7|474.7|476.7|474.7|476.68|474.68|9
1605797220000|2020-11-19 14:47:00|476.71|474.71|476.74|474.74|476.74|474.74|476.71|474.71|2
1605797230000|2020-11-19 14:47:10|476.75|474.75|476.93|474.93|476.93|474.93|476.75|474.75|7
1605797240000|2020-11-19 14:47:20|476.9|474.9|476.99|474.99|477|475|476.87|474.87|23
1605797250000|2020-11-19 14:47:30|476.94|474.94|477.06|475.06|477.07|475.07|476.91|474.91|26
1605797260000|2020-11-19 14:47:40|477.07|475.07|476.98|474.98|477.07|475.07|476.98|474.98|20
1605797270000|2020-11-19 14:47:50|477|475|476.97|474.97|477|475|476.94|474.94|17
1605797280000|2020-11-19 14:48:00|476.96|474.96|476.93|474.93|476.96|474.96|476.81|474.81|27
1605797290000|2020-11-19 14:48:10|476.95|474.95|476.88|474.88|476.95|474.95|476.87|474.87|9
1605797300000|2020-11-19 14:48:20|476.87|474.87|476.83|474.83|476.9|474.9|476.76|474.76|9
1605797310000|2020-11-19 14:48:30|476.86|474.86|476.82|474.82|476.86|474.86|476.82|474.82|2
1605797320000|2020-11-19 14:48:40|476.81|474.81|476.8|474.8|476.83|474.83|476.8|474.8|7
1605797330000|2020-11-19 14:48:50|476.77|474.77|476.78|474.78|476.79|474.79|476.72|474.72|15
1605797340000|2020-11-19 14:49:00|476.79|474.79|476.75|474.75|476.84|474.84|476.75|474.75|16
1605797350000|2020-11-19 14:49:10|476.8|474.8|476.77|474.77|476.85|474.85|476.75|474.75|20
1605797360000|2020-11-19 14:49:20|476.78|474.78|476.63|474.63|476.8|474.8|476.63|474.63|24
1605797370000|2020-11-19 14:49:30|476.65|474.65|476.61|474.61|476.67|474.67|476.59|474.59|23
1605797380000|2020-11-19 14:49:40|476.62|474.62|476.77|474.77|476.77|474.77|476.6|474.6|13
1605797390000|2020-11-19 14:49:50|476.79|474.79|476.66|474.66|476.79|474.79|476.66|474.66|20
1605797400000|2020-11-19 14:50:00|476.67|474.67|476.83|474.83|476.86|474.86|476.67|474.67|23
1605797410000|2020-11-19 14:50:10|476.81|474.81|476.72|474.72|476.86|474.86|476.72|474.72|16
1605797420000|2020-11-19 14:50:20|476.74|474.74|476.86|474.86|476.86|474.86|476.73|474.73|23
1605797430000|2020-11-19 14:50:30|476.85|474.85|476.74|474.74|476.91|474.91|476.73|474.73|24
1605797440000|2020-11-19 14:50:40|476.73|474.73|476.81|474.81|476.81|474.81|476.66|474.66|19
1605797450000|2020-11-19 14:50:50|476.87|474.87|476.9|474.9|476.9|474.9|476.82|474.82|13
1605797460000|2020-11-19 14:51:00|476.91|474.91|476.98|474.98|477|475|476.89|474.89|8
1605797470000|2020-11-19 14:51:10|476.97|474.97|476.98|474.98|476.98|474.98|476.95|474.95|7
1605797480000|2020-11-19 14:51:20|477|475|476.94|474.94|477.04|475.04|476.92|474.92|25
1605797490000|2020-11-19 14:51:30|476.95|474.95|477.06|475.06|477.06|475.06|476.94|474.94|23
1605797500000|2020-11-19 14:51:40|477.05|475.05|477.07|475.07|477.09|475.09|477.05|475.05|8
1605797510000|2020-11-19 14:51:50|477.06|475.06|477.06|475.06|477.06|475.06|477.06|475.06|1
1605797520000|2020-11-19 14:52:00|477.05|475.05|476.88|474.88|477.05|475.05|476.86|474.86|9
1605797530000|2020-11-19 14:52:10|476.86|474.86|477|475|477|475|476.86|474.86|21
1605797540000|2020-11-19 14:52:20|477.01|475.01|477.18|475.18|477.21|475.21|477.01|475.01|21
1605797550000|2020-11-19 14:52:30|477.17|475.17|477.15|475.15|477.17|475.17|477.1|475.1|24
1605797560000|2020-11-19 14:52:40|477.14|475.14|477.15|475.15|477.16|475.16|477.12|475.12|16
1605797570000|2020-11-19 14:52:50|477.14|475.14|477.2|475.2|477.23|475.23|477.05|475.05|28
1605797580000|2020-11-19 14:53:00|477.19|475.19|477.24|475.24|477.27|475.27|477.19|475.19|18
1605797590000|2020-11-19 14:53:10|477.26|475.26|477.19|475.19|477.26|475.26|477.17|475.17|22
1605797600000|2020-11-19 14:53:20|477.2|475.2|477.22|475.22|477.22|475.22|477.12|475.12|20
1605797610000|2020-11-19 14:53:30|477.2|475.2|477.28|475.28|477.32|475.32|477.2|475.2|19
1605797620000|2020-11-19 14:53:40|477.27|475.27|477.23|475.23|477.29|475.29|477.23|475.23|15
1605797630000|2020-11-19 14:53:50|477.22|475.22|477.33|475.33|477.33|475.33|477.21|475.21|14
1605797640000|2020-11-19 14:54:00|477.32|475.32|477.33|475.33|477.37|475.37|477.3|475.3|13
1605797650000|2020-11-19 14:54:10|477.32|475.32|477.33|475.33|477.33|475.33|477.31|475.31|8
1605797660000|2020-11-19 14:54:20|477.34|475.34|477.41|475.41|477.43|475.43|477.3|475.3|10
1605797670000|2020-11-19 14:54:30|477.42|475.42|477.53|475.53|477.53|475.53|477.34|475.34|14
1605797680000|2020-11-19 14:54:40|477.54|475.54|477.54|475.54|477.56|475.56|477.47|475.47|11
1605797690000|2020-11-19 14:54:50|477.5|475.5|477.75|475.75|477.75|475.75|477.5|475.5|12
1605797700000|2020-11-19 14:55:00|477.79|475.79|477.64|475.64|477.79|475.79|477.64|475.64|9
1605797710000|2020-11-19 14:55:10|477.67|475.67|477.65|475.65|477.68|475.68|477.6|475.6|8
1605797720000|2020-11-19 14:55:20|477.62|475.62|477.71|475.71|477.72|475.72|477.61|475.61|18
1605797730000|2020-11-19 14:55:30|477.68|475.68|477.72|475.72|477.74|475.74|477.68|475.68|9
1605797740000|2020-11-19 14:55:40|477.73|475.73|477.73|475.73|477.73|475.73|477.7|475.7|7
1605797750000|2020-11-19 14:55:50|477.72|475.72|477.72|475.72|477.73|475.73|477.7|475.7|11
1605797760000|2020-11-19 14:56:00|477.81|475.81|477.82|475.82|477.82|475.82|477.68|475.68|20
1605797770000|2020-11-19 14:56:10|477.78|475.78|477.79|475.79|477.84|475.84|477.75|475.75|14
1605797780000|2020-11-19 14:56:20|477.84|475.84|477.95|475.95|478|476|477.83|475.83|26
1605797790000|2020-11-19 14:56:30|477.94|475.94|477.96|475.96|477.99|475.99|477.9|475.9|23
1605797800000|2020-11-19 14:56:40|477.98|475.98|478.03|476.03|478.06|476.06|477.95|475.95|27
1605797810000|2020-11-19 14:56:50|478.08|476.08|478.11|476.11|478.14|476.14|478.03|476.03|18
1605797820000|2020-11-19 14:57:00|478.12|476.12|478.18|476.18|478.21|476.21|478.12|476.12|16
1605797830000|2020-11-19 14:57:10|478.17|476.17|478.24|476.24|478.4|476.4|478.17|476.17|27
1605797840000|2020-11-19 14:57:20|478.28|476.28|478.44|476.44|478.55|476.55|478.25|476.25|25
1605797850000|2020-11-19 14:57:30|478.41|476.41|478.55|476.55|478.77|476.77|478.36|476.36|33
1605797860000|2020-11-19 14:57:40|478.61|476.61|478.76|476.76|478.76|476.76|478.56|476.56|28
1605797870000|2020-11-19 14:57:50|478.78|476.78|478.7|476.7|478.83|476.83|478.7|476.7|24
1605797880000|2020-11-19 14:58:00|478.71|476.71|478.81|476.81|478.84|476.84|478.71|476.71|24
1605797890000|2020-11-19 14:58:10|478.82|476.82|478.53|476.53|478.82|476.82|478.52|476.52|27
1605797900000|2020-11-19 14:58:20|478.52|476.52|478.65|476.65|478.68|476.68|478.52|476.52|30
1605797910000|2020-11-19 14:58:30|478.68|476.68|478.86|476.86|478.92|476.92|478.68|476.68|18
1605797920000|2020-11-19 14:58:40|478.83|476.83|478.89|476.89|478.89|476.89|478.77|476.77|17
1605797930000|2020-11-19 14:58:50|478.88|476.88|478.9|476.9|478.9|476.9|478.84|476.84|21
1605797940000|2020-11-19 14:59:00|478.89|476.89|479.06|477.06|479.06|477.06|478.88|476.88|28
1605797950000|2020-11-19 14:59:10|478.99|476.99|479.07|477.07|479.11|477.11|478.99|476.99|25
1605797960000|2020-11-19 14:59:20|479.05|477.05|479.3|477.3|479.3|477.3|479.05|477.05|21
1605797970000|2020-11-19 14:59:30|479.32|477.32|479.3|477.3|479.52|477.52|479.29|477.29|26
1605797980000|2020-11-19 14:59:40|479.26|477.26|479.3|477.3|479.3|477.3|479.23|477.23|31
1605797990000|2020-11-19 14:59:50|479.31|477.31|479.28|477.28|479.31|477.31|479.22|477.22|26
1605798000000|2020-11-19 15:00:00|479.27|477.27|479.36|477.36|479.38|477.38|479.26|477.26|24
1605798010000|2020-11-19 15:00:10|479.37|477.37|479.44|477.44|479.47|477.47|479.37|477.37|27
1605798020000|2020-11-19 15:00:20|479.45|477.45|479.53|477.53|479.53|477.53|479.45|477.45|24
1605798030000|2020-11-19 15:00:30|479.52|477.52|479.73|477.73|479.73|477.73|479.52|477.52|16
1605798040000|2020-11-19 15:00:40|479.74|477.74|479.86|477.86|479.87|477.87|479.74|477.74|14
1605798050000|2020-11-19 15:00:50|479.87|477.87|479.76|477.76|479.88|477.88|479.61|477.61|22
1605798060000|2020-11-19 15:01:00|479.72|477.72|479.83|477.83|479.83|477.83|479.65|477.65|31
1605798070000|2020-11-19 15:01:10|479.81|477.81|479.71|477.71|479.83|477.83|479.71|477.71|14
1605798080000|2020-11-19 15:01:20|479.77|477.77|479.61|477.61|479.77|477.77|479.5|477.5|23
1605798090000|2020-11-19 15:01:30|479.58|477.58|479.21|477.21|479.62|477.62|479.21|477.21|21
1605798100000|2020-11-19 15:01:40|479.24|477.24|479.38|477.38|479.42|477.42|479.21|477.21|31
1605798110000|2020-11-19 15:01:50|479.39|477.39|479.64|477.64|479.64|477.64|479.36|477.36|28
1605798120000|2020-11-19 15:02:00|479.48|477.48|479.37|477.37|479.62|477.62|479.36|477.36|27
1605798130000|2020-11-19 15:02:10|479.42|477.42|479.37|477.37|479.44|477.44|479.32|477.32|24
1605798140000|2020-11-19 15:02:20|479.36|477.36|478.76|476.76|479.36|477.36|478.76|476.76|26
1605798150000|2020-11-19 15:02:30|478.79|476.79|478.76|476.76|478.83|476.83|478.74|476.74|30
1605798160000|2020-11-19 15:02:40|478.71|476.71|478.58|476.58|478.71|476.71|478.58|476.58|28
1605798170000|2020-11-19 15:02:50|478.55|476.55|478.32|476.32|478.59|476.59|478.32|476.32|27
1605798180000|2020-11-19 15:03:00|478.3|476.3|478.5|476.5|478.51|476.51|478.3|476.3|15
1605798190000|2020-11-19 15:03:10|478.51|476.51|478.39|476.39|478.51|476.51|478.38|476.38|13
1605798200000|2020-11-19 15:03:20|478.41|476.41|478.26|476.26|478.41|476.41|478.26|476.26|16
1605798210000|2020-11-19 15:03:30|478.25|476.25|478.7|476.7|478.71|476.71|478.25|476.25|26
1605798220000|2020-11-19 15:03:40|478.75|476.75|478.73|476.73|478.84|476.84|478.67|476.67|27
1605798230000|2020-11-19 15:03:50|478.75|476.75|478.78|476.78|478.88|476.88|478.71|476.71|27
1605798240000|2020-11-19 15:04:00|478.79|476.79|479.02|477.02|479.1|477.1|478.76|476.76|22
1605798250000|2020-11-19 15:04:10|479.03|477.03|479.22|477.22|479.25|477.25|479.02|477.02|22
1605798260000|2020-11-19 15:04:20|479.23|477.23|479.16|477.16|479.29|477.29|479.08|477.08|26
1605798270000|2020-11-19 15:04:30|479.2|477.2|479.2|477.2|479.31|477.31|479.16|477.16|27
1605798280000|2020-11-19 15:04:40|479.17|477.17|479.38|477.38|479.43|477.43|479.17|477.17|25
1605798290000|2020-11-19 15:04:50|479.37|477.37|479.28|477.28|479.41|477.41|479.16|477.16|30
1605798300000|2020-11-19 15:05:00|479.29|477.29|479.28|477.28|479.35|477.35|479.19|477.19|28
1605798310000|2020-11-19 15:05:10|479.26|477.26|479.18|477.18|479.28|477.28|479.18|477.18|26
1605798320000|2020-11-19 15:05:20|479.16|477.16|479.21|477.21|479.29|477.29|479.16|477.16|29
1605798330000|2020-11-19 15:05:30|479.26|477.26|479.25|477.25|479.28|477.28|479.2|477.2|28
1605798340000|2020-11-19 15:05:40|479.24|477.24|479.22|477.22|479.28|477.28|479.21|477.21|26
1605798350000|2020-11-19 15:05:50|479.23|477.23|479.19|477.19|479.25|477.25|479.19|477.19|24
1605798360000|2020-11-19 15:06:00|479.2|477.2|478.85|476.85|479.2|477.2|478.8|476.8|24
1605798370000|2020-11-19 15:06:10|478.86|476.86|478.57|476.57|478.86|476.86|478.57|476.57|18
1605798380000|2020-11-19 15:06:20|478.61|476.61|478.54|476.54|478.66|476.66|478.54|476.54|17
1605798390000|2020-11-19 15:06:30|478.58|476.58|478.55|476.55|478.65|476.65|478.52|476.52|25
1605798400000|2020-11-19 15:06:40|478.54|476.54|478.35|476.35|478.54|476.54|478.35|476.35|27
1605798410000|2020-11-19 15:06:50|478.36|476.36|478.34|476.34|478.41|476.41|478.34|476.34|27
1605798420000|2020-11-19 15:07:00|478.33|476.33|478.37|476.37|478.41|476.41|478.33|476.33|21
1605798430000|2020-11-19 15:07:10|478.34|476.34|478.39|476.39|478.4|476.4|478.33|476.33|27
1605798440000|2020-11-19 15:07:20|478.38|476.38|478.51|476.51|478.54|476.54|478.38|476.38|22
1605798450000|2020-11-19 15:07:30|478.52|476.52|478.51|476.51|478.52|476.52|478.39|476.39|24
1605798460000|2020-11-19 15:07:40|478.53|476.53|478.49|476.49|478.57|476.57|478.48|476.48|20
1605798470000|2020-11-19 15:07:50|478.51|476.51|478.44|476.44|478.54|476.54|478.44|476.44|20
1605798480000|2020-11-19 15:08:00|478.4|476.4|478.39|476.39|478.53|476.53|478.39|476.39|24
1605798490000|2020-11-19 15:08:10|478.42|476.42|478.36|476.36|478.44|476.44|478.35|476.35|15
1605798500000|2020-11-19 15:08:20|478.37|476.37|478.48|476.48|478.52|476.52|478.37|476.37|32
1605798510000|2020-11-19 15:08:30|478.47|476.47|478.92|476.92|478.92|476.92|478.46|476.46|28
1605798520000|2020-11-19 15:08:40|478.91|476.91|478.96|476.96|478.99|476.99|478.78|476.78|23
1605798530000|2020-11-19 15:08:50|478.98|476.98|479.06|477.06|479.07|477.07|478.98|476.98|13
1605798540000|2020-11-19 15:09:00|479.07|477.07|479.14|477.14|479.14|477.14|479.07|477.07|2
1605798550000|2020-11-19 15:09:10|479.1|477.1|479.1|477.1|479.12|477.12|479.1|477.1|4
1605798560000|2020-11-19 15:09:20|479.13|477.13|478.81|476.81|479.14|477.14|478.79|476.79|18
1605798570000|2020-11-19 15:09:30|478.82|476.82|478.97|476.97|479.02|477.02|478.82|476.82|24
1605798580000|2020-11-19 15:09:40|478.98|476.98|478.96|476.96|478.98|476.98|478.91|476.91|12
1605798590000|2020-11-19 15:09:50|478.98|476.98|479.06|477.06|479.07|477.07|478.98|476.98|10
1605798610000|2020-11-19 15:10:10|479.12|477.12|479.12|477.12|479.19|477.19|479.1|477.1|12
1605798620000|2020-11-19 15:10:20|479.1|477.1|478.97|476.97|479.16|477.16|478.97|476.97|21
1605798630000|2020-11-19 15:10:30|478.93|476.93|478.91|476.91|478.94|476.94|478.88|476.88|22
1605798640000|2020-11-19 15:10:40|478.92|476.92|478.95|476.95|479.03|477.03|478.9|476.9|17
1605798650000|2020-11-19 15:10:50|478.94|476.94|478.84|476.84|478.96|476.96|478.84|476.84|25
1605798660000|2020-11-19 15:11:00|478.81|476.81|478.81|476.81|478.85|476.85|478.76|476.76|27
1605798670000|2020-11-19 15:11:10|478.83|476.83|478.87|476.87|478.9|476.9|478.79|476.79|30
1605798680000|2020-11-19 15:11:20|478.86|476.86|478.82|476.82|478.86|476.86|478.77|476.77|25
1605798690000|2020-11-19 15:11:30|478.81|476.81|478.84|476.84|478.91|476.91|478.8|476.8|20
1605798700000|2020-11-19 15:11:40|478.85|476.85|478.75|476.75|478.87|476.87|478.75|476.75|23
1605798710000|2020-11-19 15:11:50|478.74|476.74|478.64|476.64|478.75|476.75|478.47|476.47|24
1605798720000|2020-11-19 15:12:00|478.63|476.63|478.57|476.57|478.65|476.65|478.55|476.55|28
1605798730000|2020-11-19 15:12:10|478.59|476.59|478.73|476.73|478.73|476.73|478.58|476.58|14
1605798740000|2020-11-19 15:12:20|478.72|476.72|478.7|476.7|478.73|476.73|478.65|476.65|18
1605798750000|2020-11-19 15:12:30|478.68|476.68|478.67|476.67|478.71|476.71|478.6|476.6|24
1605798760000|2020-11-19 15:12:40|478.68|476.68|478.69|476.69|478.7|476.7|478.63|476.63|25
1605798770000|2020-11-19 15:12:50|478.7|476.7|478.74|476.74|478.77|476.77|478.7|476.7|19
1605798780000|2020-11-19 15:13:00|478.76|476.76|478.83|476.83|478.86|476.86|478.75|476.75|21
1605798790000|2020-11-19 15:13:10|478.84|476.84|478.8|476.8|478.84|476.84|478.8|476.8|20
1605798800000|2020-11-19 15:13:20|478.79|476.79|478.66|476.66|478.8|476.8|478.65|476.65|27
1605798810000|2020-11-19 15:13:30|478.62|476.62|478.61|476.61|478.64|476.64|478.58|476.58|16
1605798820000|2020-11-19 15:13:40|478.6|476.6|478.65|476.65|478.65|476.65|478.6|476.6|14
1605798830000|2020-11-19 15:13:50|478.61|476.61|478.51|476.51|478.63|476.63|478.47|476.47|22
1605798840000|2020-11-19 15:14:00|478.47|476.47|478.2|476.2|478.54|476.54|478.19|476.19|24
1605798850000|2020-11-19 15:14:10|478.18|476.18|478.27|476.27|478.32|476.32|478.05|476.05|26
1605798860000|2020-11-19 15:14:20|478.32|476.32|478.36|476.36|478.51|476.51|478.32|476.32|24
1605798870000|2020-11-19 15:14:30|478.37|476.37|478.29|476.29|478.41|476.41|478.26|476.26|21
1605798880000|2020-11-19 15:14:40|478.27|476.27|478.12|476.12|478.32|476.32|478.08|476.08|24
1605798890000|2020-11-19 15:14:50|478.13|476.13|478.11|476.11|478.2|476.2|478.03|476.03|24
1605798900000|2020-11-19 15:15:00|478.12|476.12|478.15|476.15|478.18|476.18|478.1|476.1|25
1605798910000|2020-11-19 15:15:10|478.14|476.14|478.16|476.16|478.2|476.2|478.07|476.07|22
1605798920000|2020-11-19 15:15:20|478.2|476.2|478.41|476.41|478.41|476.41|478.13|476.13|27
1605798930000|2020-11-19 15:15:30|478.39|476.39|478.57|476.57|478.61|476.61|478.38|476.38|32
1605798940000|2020-11-19 15:15:40|478.55|476.55|478.57|476.57|478.73|476.73|478.55|476.55|34
1605798950000|2020-11-19 15:15:50|478.61|476.61|478.67|476.67|478.74|476.74|478.59|476.59|30
1605798960000|2020-11-19 15:16:00|478.69|476.69|478.63|476.63|478.69|476.69|478.58|476.58|28
1605798970000|2020-11-19 15:16:10|478.64|476.64|478.6|476.6|478.68|476.68|478.57|476.57|31
1605798980000|2020-11-19 15:16:20|478.63|476.63|478.46|476.46|478.64|476.64|478.46|476.46|21
1605798990000|2020-11-19 15:16:30|478.44|476.44|478.38|476.38|478.46|476.46|478.34|476.34|20
1605799000000|2020-11-19 15:16:40|478.37|476.37|478.25|476.25|478.37|476.37|478.2|476.2|27
1605799010000|2020-11-19 15:16:50|478.23|476.23|478.39|476.39|478.42|476.42|478.23|476.23|26
1605799020000|2020-11-19 15:17:00|478.36|476.36|478.44|476.44|478.47|476.47|478.36|476.36|27
1605799030000|2020-11-19 15:17:10|478.45|476.45|478.43|476.43|478.47|476.47|478.43|476.43|13
1605799040000|2020-11-19 15:17:20|478.42|476.42|478.39|476.39|478.42|476.42|478.27|476.27|24
1605799050000|2020-11-19 15:17:30|478.36|476.36|478.29|476.29|478.38|476.38|478.29|476.29|33
1605799060000|2020-11-19 15:17:40|478.32|476.32|478.36|476.36|478.4|476.4|478.29|476.29|28
1605799070000|2020-11-19 15:17:50|478.34|476.34|478.38|476.38|478.41|476.41|478.34|476.34|22
1605799080000|2020-11-19 15:18:00|478.4|476.4|478.49|476.49|478.57|476.57|478.4|476.4|24
1605799090000|2020-11-19 15:18:10|478.53|476.53|478.54|476.54|478.55|476.55|478.44|476.44|15
1605799100000|2020-11-19 15:18:20|478.56|476.56|478.68|476.68|478.71|476.71|478.49|476.49|23
1605799110000|2020-11-19 15:18:30|478.66|476.66|478.54|476.54|478.69|476.69|478.47|476.47|28
1605799120000|2020-11-19 15:18:40|478.53|476.53|478.56|476.56|478.58|476.58|478.46|476.46|30
1605799130000|2020-11-19 15:18:50|478.55|476.55|478.51|476.51|478.6|476.6|478.48|476.48|25
1605799140000|2020-11-19 15:19:00|478.5|476.5|478.46|476.46|478.55|476.55|478.45|476.45|17
1605799150000|2020-11-19 15:19:10|478.47|476.47|478.45|476.45|478.55|476.55|478.45|476.45|15
1605799160000|2020-11-19 15:19:20|478.47|476.47|478.53|476.53|478.53|476.53|478.47|476.47|6
1605799170000|2020-11-19 15:19:30|478.59|476.59|478.69|476.69|478.69|476.69|478.52|476.52|18
1605799180000|2020-11-19 15:19:40|478.7|476.7|478.7|476.7|478.74|476.74|478.64|476.64|22
1605799190000|2020-11-19 15:19:50|478.72|476.72|478.79|476.79|478.79|476.79|478.72|476.72|18
1605799200000|2020-11-19 15:20:00|478.78|476.78|478.73|476.73|478.79|476.79|478.73|476.73|18
1605799210000|2020-11-19 15:20:10|478.75|476.75|478.79|476.79|478.82|476.82|478.72|476.72|24
1605799220000|2020-11-19 15:20:20|478.77|476.77|478.82|476.82|478.84|476.84|478.75|476.75|16
1605799230000|2020-11-19 15:20:30|478.84|476.84|478.9|476.9|478.9|476.9|478.76|476.76|29
1605799240000|2020-11-19 15:20:40|478.89|476.89|478.91|476.91|478.94|476.94|478.89|476.89|17
1605799250000|2020-11-19 15:20:50|478.94|476.94|478.81|476.81|478.94|476.94|478.75|476.75|28
1605799260000|2020-11-19 15:21:00|478.82|476.82|478.97|476.97|478.97|476.97|478.8|476.8|29
1605799270000|2020-11-19 15:21:10|478.96|476.96|479.14|477.14|479.18|477.18|478.95|476.95|22
1605799280000|2020-11-19 15:21:20|479.15|477.15|479.27|477.27|479.29|477.29|479.15|477.15|21
1605799290000|2020-11-19 15:21:30|479.26|477.26|479.23|477.23|479.26|477.26|479.14|477.14|29
1605799300000|2020-11-19 15:21:40|479.25|477.25|479.36|477.36|479.36|477.36|479.25|477.25|20
1605799310000|2020-11-19 15:21:50|479.35|477.35|479.31|477.31|479.39|477.39|479.12|477.12|26
1605799320000|2020-11-19 15:22:00|479.34|477.34|479.24|477.24|479.48|477.48|479.15|477.15|38
1605799330000|2020-11-19 15:22:10|479.22|477.22|479.22|477.22|479.26|477.26|479.2|477.2|29
1605799340000|2020-11-19 15:22:20|479.21|477.21|479.22|477.22|479.26|477.26|479.2|477.2|31
1605799350000|2020-11-19 15:22:30|479.23|477.23|479.11|477.11|479.23|477.23|479.11|477.11|17
1605799360000|2020-11-19 15:22:40|479.12|477.12|479.06|477.06|479.12|477.12|479.02|477.02|17
1605799370000|2020-11-19 15:22:50|479.07|477.07|479.07|477.07|479.19|477.19|479.06|477.06|29
1605799380000|2020-11-19 15:23:00|479.06|477.06|479.01|477.01|479.07|477.07|479.01|477.01|23
1605799390000|2020-11-19 15:23:10|479.02|477.02|478.8|476.8|479.04|477.04|478.78|476.78|24
1605799400000|2020-11-19 15:23:20|478.78|476.78|478.7|476.7|478.79|476.79|478.66|476.66|15
1605799410000|2020-11-19 15:23:30|478.68|476.68|478.69|476.69|478.74|476.74|478.67|476.67|17
1605799420000|2020-11-19 15:23:40|478.68|476.68|478.64|476.64|478.7|476.7|478.62|476.62|17
1605799430000|2020-11-19 15:23:50|478.62|476.62|478.64|476.64|478.64|476.64|478.6|476.6|11
1605799440000|2020-11-19 15:24:00|478.63|476.63|478.63|476.63|478.64|476.64|478.61|476.61|22
1605799450000|2020-11-19 15:24:10|478.64|476.64|478.36|476.36|478.64|476.64|478.34|476.34|26
1605799460000|2020-11-19 15:24:20|478.35|476.35|478.35|476.35|478.38|476.38|478.21|476.21|29
1605799470000|2020-11-19 15:24:30|478.34|476.34|478.18|476.18|478.34|476.34|478.18|476.18|25
1605799480000|2020-11-19 15:24:40|478.16|476.16|478.05|476.05|478.19|476.19|477.95|475.95|25
1605799490000|2020-11-19 15:24:50|478.06|476.06|478.21|476.21|478.22|476.22|478.06|476.06|20
1605799500000|2020-11-19 15:25:00|478.22|476.22|478.24|476.24|478.26|476.26|478.21|476.21|20
1605799510000|2020-11-19 15:25:10|478.25|476.25|478.45|476.45|478.55|476.55|478.25|476.25|25
1605799520000|2020-11-19 15:25:20|478.46|476.46|478.17|476.17|478.46|476.46|478.08|476.08|27
1605799530000|2020-11-19 15:25:30|478.16|476.16|478.33|476.33|478.34|476.34|478.16|476.16|23
1605799540000|2020-11-19 15:25:40|478.34|476.34|478.34|476.34|478.53|476.53|478.32|476.32|24
1605799550000|2020-11-19 15:25:50|478.3|476.3|478.34|476.34|478.37|476.37|478.25|476.25|28
1605799560000|2020-11-19 15:26:00|478.35|476.35|478.32|476.32|478.38|476.38|478.27|476.27|22
1605799570000|2020-11-19 15:26:10|478.34|476.34|478.16|476.16|478.34|476.34|478.15|476.15|20
1605799580000|2020-11-19 15:26:20|478.14|476.14|478.15|476.15|478.17|476.17|478.11|476.11|24
1605799590000|2020-11-19 15:26:30|478.21|476.21|478.39|476.39|478.4|476.4|478.21|476.21|18
1605799600000|2020-11-19 15:26:40|478.38|476.38|478.27|476.27|478.4|476.4|478.27|476.27|25
1605799610000|2020-11-19 15:26:50|478.26|476.26|478.43|476.43|478.43|476.43|478.19|476.19|27
1605799620000|2020-11-19 15:27:00|478.44|476.44|478.33|476.33|478.54|476.54|478.27|476.27|21
1605799630000|2020-11-19 15:27:10|478.34|476.34|478.47|476.47|478.47|476.47|478.33|476.33|20
1605799640000|2020-11-19 15:27:20|478.51|476.51|478.42|476.42|478.51|476.51|478.38|476.38|22
1605799650000|2020-11-19 15:27:30|478.41|476.41|478.37|476.37|478.41|476.41|478.34|476.34|17
1605799660000|2020-11-19 15:27:40|478.38|476.38|478.45|476.45|478.49|476.49|478.37|476.37|20
1605799670000|2020-11-19 15:27:50|478.46|476.46|478.57|476.57|478.59|476.59|478.45|476.45|20
1605799680000|2020-11-19 15:28:00|478.58|476.58|478.52|476.52|478.59|476.59|478.46|476.46|27
1605799690000|2020-11-19 15:28:10|478.53|476.53|478.58|476.58|478.61|476.61|478.51|476.51|25
1605799700000|2020-11-19 15:28:20|478.59|476.59|478.63|476.63|478.68|476.68|478.58|476.58|32
1605799710000|2020-11-19 15:28:30|478.6|476.6|478.43|476.43|478.62|476.62|478.43|476.43|22
1605799720000|2020-11-19 15:28:40|478.42|476.42|478.34|476.34|478.45|476.45|478.33|476.33|22
1605799730000|2020-11-19 15:28:50|478.31|476.31|478.25|476.25|478.34|476.34|478.22|476.22|24
1605799740000|2020-11-19 15:29:00|478.24|476.24|478.39|476.39|478.42|476.42|478.23|476.23|28
1605799750000|2020-11-19 15:29:10|478.38|476.38|478.4|476.4|478.42|476.42|478.3|476.3|26
1605799760000|2020-11-19 15:29:20|478.38|476.38|478.57|476.57|478.57|476.57|478.37|476.37|31
1605799770000|2020-11-19 15:29:30|478.58|476.58|478.58|476.58|478.64|476.64|478.57|476.57|23
1605799780000|2020-11-19 15:29:40|478.59|476.59|478.47|476.47|478.59|476.59|478.44|476.44|34
1605799790000|2020-11-19 15:29:50|478.49|476.49|478.64|476.64|478.64|476.64|478.48|476.48|16
1605799800000|2020-11-19 15:30:00|478.67|476.67|478.99|476.99|478.99|476.99|478.67|476.67|31
1605799810000|2020-11-19 15:30:10|478.98|476.98|479.22|477.22|479.22|477.22|478.93|476.93|22
1605799820000|2020-11-19 15:30:20|479.28|477.28|479.2|477.2|479.29|477.29|479.05|477.05|20
1605799830000|2020-11-19 15:30:30|479.21|477.21|479.32|477.32|479.36|477.36|479.15|477.15|27
1605799840000|2020-11-19 15:30:40|479.27|477.27|479.07|477.07|479.29|477.29|479.07|477.07|18
1605799850000|2020-11-19 15:30:50|479.1|477.1|478.88|476.88|479.1|477.1|478.84|476.84|29
1605799860000|2020-11-19 15:31:00|478.85|476.85|478.95|476.95|479.04|477.04|478.83|476.83|30
1605799870000|2020-11-19 15:31:10|478.94|476.94|478.95|476.95|479.05|477.05|478.94|476.94|29
1605799880000|2020-11-19 15:31:20|478.93|476.93|478.63|476.63|479|477|478.63|476.63|25
1605799890000|2020-11-19 15:31:30|478.62|476.62|478.55|476.55|478.68|476.68|478.52|476.52|21
1605799900000|2020-11-19 15:31:40|478.52|476.52|478.57|476.57|478.58|476.58|478.52|476.52|17
1605799910000|2020-11-19 15:31:50|478.58|476.58|478.85|476.85|478.85|476.85|478.58|476.58|23
1605799920000|2020-11-19 15:32:00|478.86|476.86|478.81|476.81|478.93|476.93|478.78|476.78|17
1605799930000|2020-11-19 15:32:10|478.82|476.82|478.63|476.63|478.82|476.82|478.63|476.63|21
1605799940000|2020-11-19 15:32:20|478.61|476.61|478.52|476.52|478.63|476.63|478.37|476.37|27
1605799950000|2020-11-19 15:32:30|478.49|476.49|478.55|476.55|478.57|476.57|478.44|476.44|19
1605799960000|2020-11-19 15:32:40|478.56|476.56|478.44|476.44|478.57|476.57|478.37|476.37|18
1605799970000|2020-11-19 15:32:50|478.45|476.45|478.51|476.51|478.52|476.52|478.43|476.43|15
1605799980000|2020-11-19 15:33:00|478.52|476.52|478.76|476.76|478.81|476.81|478.52|476.52|26
1605799990000|2020-11-19 15:33:10|478.77|476.77|478.7|476.7|478.81|476.81|478.67|476.67|22
1605800000000|2020-11-19 15:33:20|478.72|476.72|478.58|476.58|478.72|476.72|478.51|476.51|24
1605800010000|2020-11-19 15:33:30|478.57|476.57|478.51|476.51|478.57|476.57|478.47|476.47|13
1605800020000|2020-11-19 15:33:40|478.49|476.49|478.26|476.26|478.51|476.51|478.14|476.14|20
1605800030000|2020-11-19 15:33:50|478.22|476.22|477.96|475.96|478.27|476.27|477.96|475.96|21
1605800040000|2020-11-19 15:34:00|477.97|475.97|478.09|476.09|478.1|476.1|477.97|475.97|19
1605800050000|2020-11-19 15:34:10|478.07|476.07|477.85|475.85|478.09|476.09|477.81|475.81|26
1605800060000|2020-11-19 15:34:20|477.84|475.84|477.99|475.99|478.03|476.03|477.81|475.81|28
1605800070000|2020-11-19 15:34:30|477.97|475.97|477.93|475.93|477.97|475.97|477.89|475.89|23
1605800080000|2020-11-19 15:34:40|477.94|475.94|477.79|475.79|477.96|475.96|477.79|475.79|22
1605800090000|2020-11-19 15:34:50|477.75|475.75|477.88|475.88|477.89|475.89|477.67|475.67|27
1605800100000|2020-11-19 15:35:00|477.89|475.89|478.06|476.06|478.15|476.15|477.89|475.89|19
1605800110000|2020-11-19 15:35:10|478.11|476.11|477.96|475.96|478.12|476.12|477.92|475.92|25
1605800120000|2020-11-19 15:35:20|477.97|475.97|477.99|475.99|478.04|476.04|477.97|475.97|25
1605800130000|2020-11-19 15:35:30|477.96|475.96|477.81|475.81|477.99|475.99|477.8|475.8|20
1605800140000|2020-11-19 15:35:40|477.82|475.82|477.78|475.78|477.82|475.82|477.73|475.73|18
1605800150000|2020-11-19 15:35:50|477.79|475.79|477.67|475.67|477.79|475.79|477.66|475.66|14
1605800160000|2020-11-19 15:36:00|477.66|475.66|477.66|475.66|477.69|475.69|477.6|475.6|19
1605800170000|2020-11-19 15:36:10|477.67|475.67|477.68|475.68|477.7|475.7|477.66|475.66|12
1605800180000|2020-11-19 15:36:20|477.69|475.69|477.71|475.71|477.71|475.71|477.65|475.65|15
1605800190000|2020-11-19 15:36:30|477.7|475.7|477.82|475.82|477.83|475.83|477.7|475.7|9
1605800200000|2020-11-19 15:36:40|477.81|475.81|477.83|475.83|477.84|475.84|477.81|475.81|6
1605800210000|2020-11-19 15:36:50|477.85|475.85|477.86|475.86|477.86|475.86|477.84|475.84|8
1605800220000|2020-11-19 15:37:00|477.91|475.91|477.84|475.84|477.92|475.92|477.84|475.84|21
1605800230000|2020-11-19 15:37:10|477.85|475.85|477.86|475.86|477.88|475.88|477.85|475.85|17
1605800240000|2020-11-19 15:37:20|477.87|475.87|477.98|475.98|477.98|475.98|477.87|475.87|25
1605800250000|2020-11-19 15:37:30|477.99|475.99|477.93|475.93|478.08|476.08|477.91|475.91|18
1605800260000|2020-11-19 15:37:40|477.94|475.94|478.01|476.01|478.02|476.02|477.94|475.94|11
1605800270000|2020-11-19 15:37:50|477.99|475.99|478.02|476.02|478.02|476.02|477.96|475.96|10
1605800280000|2020-11-19 15:38:00|478.01|476.01|477.77|475.77|478.06|476.06|477.77|475.77|23
1605800290000|2020-11-19 15:38:10|477.79|475.79|477.84|475.84|477.84|475.84|477.78|475.78|14
1605800300000|2020-11-19 15:38:20|477.86|475.86|477.85|475.85|477.9|475.9|477.83|475.83|16
1605800310000|2020-11-19 15:38:30|477.84|475.84|477.65|475.65|477.84|475.84|477.65|475.65|12
1605800320000|2020-11-19 15:38:40|477.64|475.64|477.68|475.68|477.8|475.8|477.61|475.61|31
1605800330000|2020-11-19 15:38:50|477.69|475.69|477.82|475.82|477.85|475.85|477.69|475.69|21
1605800340000|2020-11-19 15:39:00|477.81|475.81|477.86|475.86|477.87|475.87|477.81|475.81|8
1605800350000|2020-11-19 15:39:10|477.81|475.81|477.68|475.68|477.81|475.81|477.65|475.65|24
1605800360000|2020-11-19 15:39:20|477.7|475.7|477.67|475.67|477.79|475.79|477.67|475.67|24
1605800370000|2020-11-19 15:39:30|477.69|475.69|477.68|475.68|477.72|475.72|477.66|475.66|15
1605800380000|2020-11-19 15:39:40|477.69|475.69|477.41|475.41|477.69|475.69|477.38|475.38|14
1605800390000|2020-11-19 15:39:50|477.4|475.4|477.33|475.33|477.4|475.4|477.31|475.31|16
1605800400000|2020-11-19 15:40:00|477.32|475.32|477.53|475.53|477.53|475.53|477.32|475.32|13
1605800410000|2020-11-19 15:40:10|477.56|475.56|477.61|475.61|477.61|475.61|477.51|475.51|23
1605800420000|2020-11-19 15:40:20|477.62|475.62|477.83|475.83|477.83|475.83|477.62|475.62|22
1605800430000|2020-11-19 15:40:30|477.82|475.82|477.77|475.77|477.88|475.88|477.71|475.71|31
1605800440000|2020-11-19 15:40:40|477.82|475.82|477.85|475.85|477.95|475.95|477.82|475.82|16
1605800450000|2020-11-19 15:40:50|477.8|475.8|477.86|475.86|477.89|475.89|477.8|475.8|20
1605800460000|2020-11-19 15:41:00|477.84|475.84|477.82|475.82|477.86|475.86|477.81|475.81|12
1605800470000|2020-11-19 15:41:10|477.83|475.83|477.62|475.62|477.83|475.83|477.62|475.62|16
1605800480000|2020-11-19 15:41:20|477.63|475.63|477.72|475.72|477.72|475.72|477.62|475.62|16
1605800490000|2020-11-19 15:41:30|477.71|475.71|477.77|475.77|477.79|475.79|477.71|475.71|18
1605800500000|2020-11-19 15:41:40|477.79|475.79|477.9|475.9|477.9|475.9|477.77|475.77|8
1605800510000|2020-11-19 15:41:50|477.93|475.93|477.95|475.95|477.95|475.95|477.93|475.93|7
1605800520000|2020-11-19 15:42:00|477.98|475.98|477.93|475.93|477.98|475.98|477.8|475.8|15
1605800530000|2020-11-19 15:42:10|477.94|475.94|477.92|475.92|477.94|475.94|477.89|475.89|17
1605800540000|2020-11-19 15:42:20|477.9|475.9|477.93|475.93|477.94|475.94|477.9|475.9|4
1605800550000|2020-11-19 15:42:30|477.94|475.94|477.98|475.98|477.98|475.98|477.94|475.94|2
1605800560000|2020-11-19 15:42:40|477.99|475.99|477.99|475.99|478|476|477.98|475.98|6
1605800570000|2020-11-19 15:42:50|477.98|475.98|477.76|475.76|477.98|475.98|477.76|475.76|12
1605800580000|2020-11-19 15:43:00|477.84|475.84|477.87|475.87|477.87|475.87|477.84|475.84|7
1605800590000|2020-11-19 15:43:10|477.85|475.85|477.89|475.89|477.89|475.89|477.85|475.85|13
1605800600000|2020-11-19 15:43:20|477.91|475.91|477.9|475.9|477.94|475.94|477.89|475.89|14
1605800610000|2020-11-19 15:43:30|477.89|475.89|477.91|475.91|477.92|475.92|477.89|475.89|10
1605800620000|2020-11-19 15:43:40|477.92|475.92|477.92|475.92|477.92|475.92|477.92|475.92|1
1605800630000|2020-11-19 15:43:50|477.9|475.9|477.85|475.85|477.9|475.9|477.77|475.77|19
1605800640000|2020-11-19 15:44:00|477.84|475.84|477.94|475.94|477.96|475.96|477.82|475.82|17
1605800650000|2020-11-19 15:44:10|477.93|475.93|477.88|475.88|477.96|475.96|477.88|475.88|12
1605800660000|2020-11-19 15:44:20|477.85|475.85|477.87|475.87|477.91|475.91|477.85|475.85|24
1605800670000|2020-11-19 15:44:30|477.86|475.86|477.85|475.85|477.87|475.87|477.84|475.84|20
1605800680000|2020-11-19 15:44:40|477.86|475.86|477.85|475.85|477.89|475.89|477.85|475.85|9
1605800690000|2020-11-19 15:44:50|477.88|475.88|477.8|475.8|477.88|475.88|477.77|475.77|11
1605800700000|2020-11-19 15:45:00|477.81|475.81|477.86|475.86|477.86|475.86|477.8|475.8|12
1605800710000|2020-11-19 15:45:10|477.87|475.87|477.97|475.97|477.97|475.97|477.87|475.87|16
1605800720000|2020-11-19 15:45:20|477.96|475.96|478.07|476.07|478.07|476.07|477.96|475.96|10
1605800730000|2020-11-19 15:45:30|478.08|476.08|478.12|476.12|478.12|476.12|478.08|476.08|6
1605800740000|2020-11-19 15:45:40|478.11|476.11|478.12|476.12|478.12|476.12|478.11|476.11|4
1605800750000|2020-11-19 15:45:50|478.13|476.13|478.12|476.12|478.13|476.13|478.12|476.12|6
1605800760000|2020-11-19 15:46:00|478.14|476.14|478.19|476.19|478.24|476.24|478.12|476.12|9
1605800770000|2020-11-19 15:46:10|478.2|476.2|478.32|476.32|478.32|476.32|478.2|476.2|13
1605800780000|2020-11-19 15:46:20|478.31|476.31|478.36|476.36|478.37|476.37|478.31|476.31|11
1605800790000|2020-11-19 15:46:30|478.37|476.37|478.37|476.37|478.37|476.37|478.36|476.36|9
1605800810000|2020-11-19 15:46:50|478.36|476.36|478.37|476.37|478.37|476.37|478.36|476.36|4
1605800820000|2020-11-19 15:47:00|478.35|476.35|478.37|476.37|478.43|476.43|478.35|476.35|11
1605800830000|2020-11-19 15:47:10|478.44|476.44|478.47|476.47|478.47|476.47|478.36|476.36|16
1605800840000|2020-11-19 15:47:20|478.46|476.46|478.44|476.44|478.48|476.48|478.41|476.41|19
1605800850000|2020-11-19 15:47:30|478.43|476.43|478.51|476.51|478.52|476.52|478.43|476.43|12
1605800860000|2020-11-19 15:47:40|478.49|476.49|478.52|476.52|478.54|476.54|478.49|476.49|9
1605800870000|2020-11-19 15:47:50|478.54|476.54|478.51|476.51|478.54|476.54|478.49|476.49|15
1605800880000|2020-11-19 15:48:00|478.5|476.5|478.48|476.48|478.51|476.51|478.48|476.48|9
1605800890000|2020-11-19 15:48:10|478.49|476.49|478.51|476.51|478.51|476.51|478.47|476.47|8
1605800900000|2020-11-19 15:48:20|478.5|476.5|478.54|476.54|478.55|476.55|478.5|476.5|15
1605800910000|2020-11-19 15:48:30|478.55|476.55|478.49|476.49|478.55|476.55|478.48|476.48|9
1605800920000|2020-11-19 15:48:40|478.48|476.48|478.43|476.43|478.49|476.49|478.37|476.37|19
1605800930000|2020-11-19 15:48:50|478.44|476.44|478.43|476.43|478.47|476.47|478.41|476.41|13
1605800940000|2020-11-19 15:49:00|478.44|476.44|478.52|476.52|478.52|476.52|478.44|476.44|6
1605800950000|2020-11-19 15:49:10|478.54|476.54|478.4|476.4|478.55|476.55|478.4|476.4|15
1605800960000|2020-11-19 15:49:20|478.39|476.39|478.49|476.49|478.5|476.5|478.38|476.38|10
1605800970000|2020-11-19 15:49:30|478.55|476.55|478.37|476.37|478.55|476.55|478.37|476.37|12
1605800980000|2020-11-19 15:49:40|478.38|476.38|478.39|476.39|478.4|476.4|478.33|476.33|9
1605800990000|2020-11-19 15:49:50|478.38|476.38|478.44|476.44|478.51|476.51|478.34|476.34|9
1605801000000|2020-11-19 15:50:00|478.45|476.45|478.45|476.45|478.52|476.52|478.44|476.44|6
1605801010000|2020-11-19 15:50:10|478.48|476.48|478.47|476.47|478.55|476.55|478.35|476.35|6
1605801020000|2020-11-19 15:50:20|478.46|476.46|478.35|476.35|478.46|476.46|478.34|476.34|16
1605801030000|2020-11-19 15:50:30|478.3|476.3|478.31|476.31|478.37|476.37|478.3|476.3|21
1605801040000|2020-11-19 15:50:40|478.25|476.25|478.23|476.23|478.33|476.33|478.22|476.22|24
1605801050000|2020-11-19 15:50:50|478.24|476.24|478.25|476.25|478.25|476.25|478.21|476.21|21
1605801060000|2020-11-19 15:51:00|478.23|476.23|477.98|475.98|478.25|476.25|477.97|475.97|21
1605801070000|2020-11-19 15:51:10|477.99|475.99|477.99|475.99|478.02|476.02|477.93|475.93|19
1605801080000|2020-11-19 15:51:20|478|476|477.96|475.96|478.01|476.01|477.96|475.96|10
1605801090000|2020-11-19 15:51:30|477.95|475.95|477.94|475.94|477.96|475.96|477.92|475.92|15
1605801100000|2020-11-19 15:51:40|477.91|475.91|477.72|475.72|477.94|475.94|477.72|475.72|17
1605801110000|2020-11-19 15:51:50|477.71|475.71|477.61|475.61|477.72|475.72|477.59|475.59|27
1605801120000|2020-11-19 15:52:00|477.58|475.58|477.53|475.53|477.58|475.58|477.48|475.48|12
1605801130000|2020-11-19 15:52:10|477.52|475.52|477.64|475.64|477.66|475.66|477.52|475.52|19
1605801140000|2020-11-19 15:52:20|477.57|475.57|477.38|475.38|477.57|475.57|477.36|475.36|17
1605801150000|2020-11-19 15:52:30|477.33|475.33|477.36|475.36|477.38|475.38|477.31|475.31|24
1605801160000|2020-11-19 15:52:40|477.4|475.4|477.3|475.3|477.4|475.4|477.29|475.29|18
1605801170000|2020-11-19 15:52:50|477.29|475.29|476.97|474.97|477.33|475.33|476.92|474.92|34
1605801180000|2020-11-19 15:53:00|477|475|476.81|474.81|477|475|476.81|474.81|22
1605801190000|2020-11-19 15:53:10|476.82|474.82|476.83|474.83|476.84|474.84|476.74|474.74|26
1605801200000|2020-11-19 15:53:20|476.82|474.82|476.69|474.69|476.84|474.84|476.69|474.69|19
1605801210000|2020-11-19 15:53:30|476.68|474.68|476.94|474.94|476.95|474.95|476.68|474.68|27
1605801220000|2020-11-19 15:53:40|476.95|474.95|477.28|475.28|477.28|475.28|476.95|474.95|28
1605801230000|2020-11-19 15:53:50|477.29|475.29|477.3|475.3|477.33|475.33|477.22|475.22|25
1605801240000|2020-11-19 15:54:00|477.29|475.29|477.34|475.34|477.36|475.36|477.28|475.28|23
1605801250000|2020-11-19 15:54:10|477.4|475.4|477.5|475.5|477.5|475.5|477.4|475.4|24
1605801260000|2020-11-19 15:54:20|477.49|475.49|477.49|475.49|477.5|475.5|477.46|475.46|12
1605801270000|2020-11-19 15:54:30|477.5|475.5|477.53|475.53|477.54|475.54|477.48|475.48|18
1605801280000|2020-11-19 15:54:40|477.5|475.5|477.63|475.63|477.63|475.63|477.47|475.47|22
1605801290000|2020-11-19 15:54:50|477.62|475.62|477.49|475.49|477.64|475.64|477.49|475.49|19
1605801300000|2020-11-19 15:55:00|477.48|475.48|477.53|475.53|477.58|475.58|477.48|475.48|19
1605801310000|2020-11-19 15:55:10|477.54|475.54|477.44|475.44|477.54|475.54|477.41|475.41|11
1605801320000|2020-11-19 15:55:20|477.43|475.43|477.22|475.22|477.43|475.43|477.19|475.19|14
1605801330000|2020-11-19 15:55:30|477.23|475.23|477.29|475.29|477.42|475.42|477.23|475.23|25
1605801340000|2020-11-19 15:55:40|477.3|475.3|477.27|475.27|477.3|475.3|477.26|475.26|22
1605801350000|2020-11-19 15:55:50|477.26|475.26|477.27|475.27|477.3|475.3|477.26|475.26|15
1605801360000|2020-11-19 15:56:00|477.28|475.28|477.36|475.36|477.42|475.42|477.28|475.28|22
1605801370000|2020-11-19 15:56:10|477.37|475.37|477.55|475.55|477.58|475.58|477.37|475.37|20
1605801380000|2020-11-19 15:56:20|477.53|475.53|477.55|475.55|477.56|475.56|477.53|475.53|10
1605801390000|2020-11-19 15:56:30|477.56|475.56|477.47|475.47|477.57|475.57|477.47|475.47|10
1605801400000|2020-11-19 15:56:40|477.46|475.46|477.36|475.36|477.46|475.46|477.34|475.34|19
1605801410000|2020-11-19 15:56:50|477.37|475.37|477.43|475.43|477.49|475.49|477.37|475.37|9
1605801420000|2020-11-19 15:57:00|477.42|475.42|477.3|475.3|477.42|475.42|477.3|475.3|13
1605801430000|2020-11-19 15:57:10|477.31|475.31|477.31|475.31|477.32|475.32|477.3|475.3|6
1605801440000|2020-11-19 15:57:20|477.32|475.32|477.38|475.38|477.39|475.39|477.32|475.32|6
1605801450000|2020-11-19 15:57:30|477.46|475.46|477.4|475.4|477.46|475.46|477.35|475.35|7
1605801460000|2020-11-19 15:57:40|477.34|475.34|477.56|475.56|477.62|475.62|477.34|475.34|20
1605801470000|2020-11-19 15:57:50|477.6|475.6|477.58|475.58|477.6|475.6|477.54|475.54|21
1605801480000|2020-11-19 15:58:00|477.59|475.59|477.65|475.65|477.68|475.68|477.57|475.57|17
1605801490000|2020-11-19 15:58:10|477.67|475.67|477.95|475.95|477.95|475.95|477.67|475.67|24
1605801500000|2020-11-19 15:58:20|477.96|475.96|477.99|475.99|478.02|476.02|477.95|475.95|14
1605801510000|2020-11-19 15:58:30|477.96|475.96|478.06|476.06|478.08|476.08|477.96|475.96|18
1605801520000|2020-11-19 15:58:40|478.09|476.09|478.13|476.13|478.15|476.15|478.04|476.04|29
1605801530000|2020-11-19 15:58:50|478.12|476.12|478.17|476.17|478.19|476.19|478.12|476.12|20
1605801540000|2020-11-19 15:59:00|478.16|476.16|478.17|476.17|478.17|476.17|478.16|476.16|2
1605801550000|2020-11-19 15:59:10|478.15|476.15|478.06|476.06|478.15|476.15|478.01|476.01|18
1605801560000|2020-11-19 15:59:20|478.04|476.04|477.88|475.88|478.14|476.14|477.87|475.87|28
1605801570000|2020-11-19 15:59:30|477.89|475.89|477.77|475.77|477.91|475.91|477.77|475.77|14
1605801580000|2020-11-19 15:59:40|477.76|475.76|477.79|475.79|477.85|475.85|477.76|475.76|17
1605801590000|2020-11-19 15:59:50|477.74|475.74|476.98|474.98|477.81|475.81|476.98|474.98|30
1605801600000|2020-11-19 16:00:00|476.92|474.92|476.97|474.97|476.98|474.98|476.57|474.57|31
1605801610000|2020-11-19 16:00:10|476.98|474.98|477.38|475.38|477.49|475.49|476.96|474.96|30
1605801620000|2020-11-19 16:00:20|477.39|475.39|477.67|475.67|477.68|475.68|477.38|475.38|24
1605801630000|2020-11-19 16:00:30|477.62|475.62|477.64|475.64|477.66|475.66|477.6|475.6|17
1605801640000|2020-11-19 16:00:40|477.62|475.62|477.4|475.4|477.64|475.64|477.4|475.4|22
1605801650000|2020-11-19 16:00:50|477.43|475.43|477.4|475.4|477.43|475.43|477.26|475.26|28
1605801660000|2020-11-19 16:01:00|477.39|475.39|477.68|475.68|477.7|475.7|477.39|475.39|28
1605801670000|2020-11-19 16:01:10|477.69|475.69|478.15|476.15|478.18|476.18|477.68|475.68|24
1605801680000|2020-11-19 16:01:20|478.18|476.18|478.36|476.36|478.36|476.36|478.14|476.14|29
1605801690000|2020-11-19 16:01:30|478.38|476.38|478.39|476.39|478.51|476.51|478.36|476.36|24
1605801700000|2020-11-19 16:01:40|478.4|476.4|478.56|476.56|478.59|476.59|478.32|476.32|28
1605801710000|2020-11-19 16:01:50|478.55|476.55|478.55|476.55|478.58|476.58|478.53|476.53|16
1605801720000|2020-11-19 16:02:00|478.57|476.57|478.54|476.54|478.57|476.57|478.49|476.49|13
1605801730000|2020-11-19 16:02:10|478.51|476.51|478.13|476.13|478.52|476.52|478.1|476.1|30
1605801740000|2020-11-19 16:02:20|478.12|476.12|478.11|476.11|478.16|476.16|477.99|475.99|18
1605801750000|2020-11-19 16:02:30|478.1|476.1|477.78|475.78|478.1|476.1|477.74|475.74|30
1605801760000|2020-11-19 16:02:40|477.75|475.75|477.68|475.68|477.78|475.78|477.54|475.54|22
1605801770000|2020-11-19 16:02:50|477.72|475.72|477.88|475.88|477.88|475.88|477.6|475.6|30
1605801780000|2020-11-19 16:03:00|477.85|475.85|477.78|475.78|477.99|475.99|477.78|475.78|34
1605801790000|2020-11-19 16:03:10|477.76|475.76|477.46|475.46|477.76|475.76|477.46|475.46|19
1605801800000|2020-11-19 16:03:20|477.45|475.45|477.31|475.31|477.46|475.46|477.31|475.31|30
1605801810000|2020-11-19 16:03:30|477.32|475.32|477.61|475.61|477.74|475.74|477.32|475.32|24
1605801820000|2020-11-19 16:03:40|477.71|475.71|477.62|475.62|477.79|475.79|477.58|475.58|25
1605801830000|2020-11-19 16:03:50|477.7|475.7|477.33|475.33|477.7|475.7|477.32|475.32|23
1605801840000|2020-11-19 16:04:00|477.28|475.28|477.12|475.12|477.3|475.3|477.12|475.12|16
1605801850000|2020-11-19 16:04:10|477.1|475.1|477.01|475.01|477.21|475.21|477.01|475.01|29
1605801860000|2020-11-19 16:04:20|477.02|475.02|477.01|475.01|477.09|475.09|476.98|474.98|24
1605801870000|2020-11-19 16:04:30|476.87|474.87|476.59|474.59|476.94|474.94|476.59|474.59|20
1605801880000|2020-11-19 16:04:40|476.58|474.58|476.71|474.71|476.78|474.78|476.57|474.57|31
1605801890000|2020-11-19 16:04:50|476.68|474.68|476.7|474.7|476.79|474.79|476.65|474.65|33
1605801900000|2020-11-19 16:05:00|476.68|474.68|476.3|474.3|476.68|474.68|476.3|474.3|25
1605801910000|2020-11-19 16:05:10|476.29|474.29|476.54|474.54|476.55|474.55|476.16|474.16|30
1605801920000|2020-11-19 16:05:20|476.51|474.51|476.5|474.5|476.55|474.55|476.5|474.5|27
1605801930000|2020-11-19 16:05:30|476.46|474.46|476.45|474.45|476.66|474.66|476.43|474.43|31
1605801940000|2020-11-19 16:05:40|476.44|474.44|476.2|474.2|476.55|474.55|476.19|474.19|31
1605801950000|2020-11-19 16:05:50|476.21|474.21|476.09|474.09|476.26|474.26|476.05|474.05|31
1605801960000|2020-11-19 16:06:00|476.07|474.07|475.7|473.7|476.07|474.07|475.7|473.7|21
1605801970000|2020-11-19 16:06:10|475.64|473.64|475.54|473.54|475.64|473.64|475.41|473.41|19
1605801980000|2020-11-19 16:06:20|475.53|473.53|475.57|473.57|475.6|473.6|475.52|473.52|19
1605801990000|2020-11-19 16:06:30|475.54|473.54|475.34|473.34|475.63|473.63|475.26|473.26|28
1605802000000|2020-11-19 16:06:40|475.35|473.35|475.07|473.07|475.4|473.4|475.06|473.06|25
1605802010000|2020-11-19 16:06:50|475.06|473.06|475.36|473.36|475.36|473.36|474.99|472.99|25
1605802020000|2020-11-19 16:07:00|475.35|473.35|475.48|473.48|475.48|473.48|475.3|473.3|24
1605802030000|2020-11-19 16:07:10|475.45|473.45|475.55|473.55|475.55|473.55|475.45|473.45|17
1605802040000|2020-11-19 16:07:20|475.54|473.54|475.9|473.9|475.9|473.9|475.53|473.53|20
1605802050000|2020-11-19 16:07:30|475.92|473.92|475.8|473.8|475.92|473.92|475.75|473.75|27
1605802060000|2020-11-19 16:07:40|475.67|473.67|475.46|473.46|475.67|473.67|475.36|473.36|30
1605802070000|2020-11-19 16:07:50|475.45|473.45|475.37|473.37|475.45|473.45|475.35|473.35|29
1605802080000|2020-11-19 16:08:00|475.34|473.34|475.25|473.25|475.34|473.34|475.1|473.1|24
1605802090000|2020-11-19 16:08:10|475.22|473.22|475.26|473.26|475.3|473.3|475.17|473.17|27
1605802100000|2020-11-19 16:08:20|475.22|473.22|475.04|473.04|475.3|473.3|475.03|473.03|25
1605802110000|2020-11-19 16:08:30|475.03|473.03|475.03|473.03|475.08|473.08|475|473|18
1605802120000|2020-11-19 16:08:40|475|473|474.85|472.85|475|473|474.85|472.85|23
1605802130000|2020-11-19 16:08:50|474.84|472.84|474.89|472.89|474.96|472.96|474.83|472.83|17
1605802140000|2020-11-19 16:09:00|474.96|472.96|475.18|473.18|475.23|473.23|474.9|472.9|25
1605802150000|2020-11-19 16:09:10|475.2|473.2|475.34|473.34|475.34|473.34|475.18|473.18|22
1605802160000|2020-11-19 16:09:20|475.38|473.38|475.34|473.34|475.39|473.39|475.26|473.26|18
1605802170000|2020-11-19 16:09:30|475.35|473.35|475.43|473.43|475.43|473.43|475.34|473.34|18
1605802180000|2020-11-19 16:09:40|475.42|473.42|475.6|473.6|475.63|473.63|475.41|473.41|19
1605802190000|2020-11-19 16:09:50|475.69|473.69|475.62|473.62|475.7|473.7|475.58|473.58|17
1605802200000|2020-11-19 16:10:00|475.64|473.64|475.62|473.62|475.64|473.64|475.54|473.54|14
1605802210000|2020-11-19 16:10:10|475.59|473.59|475.77|473.77|475.77|473.77|475.59|473.59|6
1605802220000|2020-11-19 16:10:20|475.78|473.78|475.82|473.82|475.82|473.82|475.7|473.7|15
1605802230000|2020-11-19 16:10:30|475.73|473.73|475.78|473.78|475.79|473.79|475.67|473.67|31
1605802240000|2020-11-19 16:10:40|475.81|473.81|475.62|473.62|475.81|473.81|475.61|473.61|25
1605802250000|2020-11-19 16:10:50|475.65|473.65|475.82|473.82|475.82|473.82|475.65|473.65|20
1605802260000|2020-11-19 16:11:00|475.79|473.79|475.91|473.91|475.93|473.93|475.77|473.77|18
1605802270000|2020-11-19 16:11:10|475.93|473.93|476|474|476|474|475.93|473.93|14
1605802280000|2020-11-19 16:11:20|475.99|473.99|475.91|473.91|475.99|473.99|475.9|473.9|15
1605802290000|2020-11-19 16:11:30|475.9|473.9|475.92|473.92|475.94|473.94|475.89|473.89|9
1605802300000|2020-11-19 16:11:40|475.91|473.91|475.7|473.7|475.93|473.93|475.65|473.65|15
1605802310000|2020-11-19 16:11:50|475.71|473.71|475.85|473.85|475.86|473.86|475.71|473.71|16
1605802320000|2020-11-19 16:12:00|475.82|473.82|475.7|473.7|475.82|473.82|475.69|473.69|19
1605802330000|2020-11-19 16:12:10|475.65|473.65|475.48|473.48|475.65|473.65|475.46|473.46|20
1605802340000|2020-11-19 16:12:20|475.47|473.47|475.5|473.5|475.53|473.53|475.45|473.45|12
1605802350000|2020-11-19 16:12:30|475.51|473.51|475.5|473.5|475.59|473.59|475.49|473.49|14
1605802360000|2020-11-19 16:12:40|475.49|473.49|475.56|473.56|475.62|473.62|475.47|473.47|15
1605802370000|2020-11-19 16:12:50|475.61|473.61|475.62|473.62|475.63|473.63|475.56|473.56|13
1605802380000|2020-11-19 16:13:00|475.58|473.58|475.74|473.74|475.75|473.75|475.58|473.58|25
1605802390000|2020-11-19 16:13:10|475.72|473.72|475.78|473.78|475.84|473.84|475.71|473.71|17
1605802400000|2020-11-19 16:13:20|475.79|473.79|475.86|473.86|475.86|473.86|475.79|473.79|10
1605802410000|2020-11-19 16:13:30|475.85|473.85|475.96|473.96|475.97|473.97|475.85|473.85|4
1605802420000|2020-11-19 16:13:40|475.97|473.97|475.98|473.98|475.99|473.99|475.96|473.96|9
1605802430000|2020-11-19 16:13:50|475.97|473.97|475.99|473.99|476.02|474.02|475.89|473.89|22
1605802440000|2020-11-19 16:14:00|476|474|475.91|473.91|476|474|475.89|473.89|23
1605802450000|2020-11-19 16:14:10|475.92|473.92|475.74|473.74|475.92|473.92|475.7|473.7|24
1605802460000|2020-11-19 16:14:20|475.75|473.75|475.73|473.73|475.78|473.78|475.71|473.71|18
1605802470000|2020-11-19 16:14:30|475.74|473.74|475.7|473.7|475.76|473.76|475.7|473.7|7
1605802480000|2020-11-19 16:14:40|475.69|473.69|475.75|473.75|475.78|473.78|475.69|473.69|13
1605802490000|2020-11-19 16:14:50|475.76|473.76|475.77|473.77|475.81|473.81|475.75|473.75|26
1605802500000|2020-11-19 16:15:00|475.79|473.79|475.79|473.79|475.82|473.82|475.74|473.74|24
1605802510000|2020-11-19 16:15:10|475.77|473.77|475.73|473.73|475.77|473.77|475.67|473.67|24
1605802520000|2020-11-19 16:15:20|475.7|473.7|475.49|473.49|475.7|473.7|475.49|473.49|12
1605802530000|2020-11-19 16:15:30|475.5|473.5|475.42|473.42|475.56|473.56|475.39|473.39|16
1605802540000|2020-11-19 16:15:40|475.4|473.4|475.47|473.47|475.47|473.47|475.4|473.4|18
1605802550000|2020-11-19 16:15:50|475.45|473.45|475.45|473.45|475.48|473.48|475.44|473.44|18
1605802560000|2020-11-19 16:16:00|475.47|473.47|475.49|473.49|475.49|473.49|475.44|473.44|21
1605802570000|2020-11-19 16:16:10|475.47|473.47|475.77|473.77|475.79|473.79|475.47|473.47|21
1605802580000|2020-11-19 16:16:20|475.8|473.8|475.79|473.79|475.83|473.83|475.72|473.72|29
1605802590000|2020-11-19 16:16:30|475.81|473.81|475.93|473.93|475.95|473.95|475.8|473.8|30
1605802600000|2020-11-19 16:16:40|475.94|473.94|475.96|473.96|475.97|473.97|475.88|473.88|23
1605802610000|2020-11-19 16:16:50|475.97|473.97|475.99|473.99|476.01|474.01|475.96|473.96|17
1605802620000|2020-11-19 16:17:00|475.98|473.98|476.02|474.02|476.03|474.03|475.96|473.96|27
1605802630000|2020-11-19 16:17:10|476.03|474.03|475.95|473.95|476.05|474.05|475.95|473.95|11
1605802640000|2020-11-19 16:17:20|475.86|473.86|475.96|473.96|475.97|473.97|475.86|473.86|24
1605802650000|2020-11-19 16:17:30|475.94|473.94|475.95|473.95|475.97|473.97|475.92|473.92|21
1605802660000|2020-11-19 16:17:40|475.96|473.96|475.95|473.95|475.98|473.98|475.93|473.93|21
1605802670000|2020-11-19 16:17:50|475.94|473.94|475.85|473.85|475.94|473.94|475.77|473.77|19
1605802680000|2020-11-19 16:18:00|475.84|473.84|475.88|473.88|475.9|473.9|475.7|473.7|28
1605802690000|2020-11-19 16:18:10|475.86|473.86|475.95|473.95|475.96|473.96|475.77|473.77|25
1605802700000|2020-11-19 16:18:20|475.96|473.96|475.96|473.96|475.98|473.98|475.92|473.92|13
1605802710000|2020-11-19 16:18:30|475.94|473.94|476.03|474.03|476.03|474.03|475.94|473.94|5
1605802720000|2020-11-19 16:18:40|476.04|474.04|476.03|474.03|476.05|474.05|476.02|474.02|10
1605802730000|2020-11-19 16:18:50|476.01|474.01|475.99|473.99|476.04|474.04|475.98|473.98|24
1605802740000|2020-11-19 16:19:00|476|474|476.06|474.06|476.06|474.06|475.93|473.93|23
1605802750000|2020-11-19 16:19:10|476.04|474.04|476.09|474.09|476.09|474.09|476.04|474.04|15
1605802760000|2020-11-19 16:19:20|476.08|474.08|476.07|474.07|476.08|474.08|476.04|474.04|19
1605802770000|2020-11-19 16:19:30|476.09|474.09|476.26|474.26|476.29|474.29|476.09|474.09|12
1605802780000|2020-11-19 16:19:40|476.25|474.25|476.26|474.26|476.27|474.27|476.2|474.2|15
1605802790000|2020-11-19 16:19:50|476.27|474.27|476.36|474.36|476.37|474.37|476.26|474.26|16
1605802800000|2020-11-19 16:20:00|476.38|474.38|476.25|474.25|476.41|474.41|476.25|474.25|21
1605802810000|2020-11-19 16:20:10|476.24|474.24|476.1|474.1|476.25|474.25|476.08|474.08|23
1605802820000|2020-11-19 16:20:20|476.09|474.09|476.05|474.05|476.13|474.13|475.95|473.95|25
1605802830000|2020-11-19 16:20:30|476.04|474.04|476.03|474.03|476.11|474.11|476.01|474.01|18
1605802840000|2020-11-19 16:20:40|476.01|474.01|476.01|474.01|476.04|474.04|475.98|473.98|13
1605802850000|2020-11-19 16:20:50|476|474|475.88|473.88|476.02|474.02|475.88|473.88|16
1605802860000|2020-11-19 16:21:00|475.89|473.89|475.97|473.97|476.01|474.01|475.88|473.88|23
1605802870000|2020-11-19 16:21:10|475.98|473.98|476.31|474.31|476.35|474.35|475.98|473.98|22
1605802880000|2020-11-19 16:21:20|476.33|474.33|476.37|474.37|476.38|474.38|476.28|474.28|26
1605802890000|2020-11-19 16:21:30|476.38|474.38|476.29|474.29|476.38|474.38|476.29|474.29|20
1605802900000|2020-11-19 16:21:40|476.31|474.31|476.31|474.31|476.35|474.35|476.29|474.29|12
1605802910000|2020-11-19 16:21:50|476.3|474.3|476.32|474.32|476.33|474.33|476.25|474.25|16
1605802920000|2020-11-19 16:22:00|476.33|474.33|476.4|474.4|476.45|474.45|476.31|474.31|23
1605802930000|2020-11-19 16:22:10|476.37|474.37|476.39|474.39|476.43|474.43|476.32|474.32|24
1605802940000|2020-11-19 16:22:20|476.38|474.38|476.38|474.38|476.4|474.4|476.3|474.3|30
1605802950000|2020-11-19 16:22:30|476.37|474.37|476.44|474.44|476.44|474.44|476.33|474.33|31
1605802960000|2020-11-19 16:22:40|476.46|474.46|476.69|474.69|476.76|474.76|476.45|474.45|26
1605802970000|2020-11-19 16:22:50|476.67|474.67|476.76|474.76|476.78|474.78|476.62|474.62|32
1605802980000|2020-11-19 16:23:00|476.79|474.79|476.81|474.81|476.82|474.82|476.7|474.7|27
1605802990000|2020-11-19 16:23:10|476.82|474.82|476.85|474.85|476.95|474.95|476.82|474.82|25
1605803000000|2020-11-19 16:23:20|476.81|474.81|476.91|474.91|476.91|474.91|476.79|474.79|17
1605803010000|2020-11-19 16:23:30|476.92|474.92|476.98|474.98|477.03|475.03|476.91|474.91|20
1605803020000|2020-11-19 16:23:40|476.99|474.99|476.96|474.96|477.04|475.04|476.93|474.93|23
1605803030000|2020-11-19 16:23:50|476.97|474.97|477.08|475.08|477.08|475.08|476.96|474.96|18
1605803040000|2020-11-19 16:24:00|477.1|475.1|477.22|475.22|477.25|475.25|477.08|475.08|21
1605803050000|2020-11-19 16:24:10|477.24|475.24|477.32|475.32|477.35|475.35|477.23|475.23|25
1605803060000|2020-11-19 16:24:20|477.31|475.31|477.04|475.04|477.31|475.31|477.03|475.03|20
1605803070000|2020-11-19 16:24:30|477.08|475.08|477.03|475.03|477.14|475.14|477.03|475.03|15
1605803080000|2020-11-19 16:24:40|477.02|475.02|476.97|474.97|477.02|475.02|476.97|474.97|11
1605803090000|2020-11-19 16:24:50|476.98|474.98|476.68|474.68|476.98|474.98|476.68|474.68|15
1605803100000|2020-11-19 16:25:00|476.7|474.7|476.87|474.87|476.88|474.88|476.7|474.7|19
1605803110000|2020-11-19 16:25:10|476.86|474.86|477.06|475.06|477.15|475.15|476.81|474.81|22
1605803120000|2020-11-19 16:25:20|477.07|475.07|477.16|475.16|477.26|475.26|477.05|475.05|21
1605803130000|2020-11-19 16:25:30|477.15|475.15|477.29|475.29|477.3|475.3|477.1|475.1|22
1605803140000|2020-11-19 16:25:40|477.28|475.28|477.2|475.2|477.28|475.28|477.14|475.14|20
1605803150000|2020-11-19 16:25:50|477.19|475.19|477.16|475.16|477.19|475.19|477.16|475.16|6
1605803160000|2020-11-19 16:26:00|477.15|475.15|476.76|474.76|477.15|475.15|476.76|474.76|26
1605803170000|2020-11-19 16:26:10|476.78|474.78|476.74|474.74|476.78|474.78|476.68|474.68|26
1605803180000|2020-11-19 16:26:20|476.75|474.75|476.55|474.55|476.75|474.75|476.55|474.55|19
1605803190000|2020-11-19 16:26:30|476.54|474.54|476.35|474.35|476.54|474.54|476.35|474.35|24
1605803200000|2020-11-19 16:26:40|476.37|474.37|476.24|474.24|476.39|474.39|476.22|474.22|19
1605803210000|2020-11-19 16:26:50|476.18|474.18|476.22|474.22|476.27|474.27|476.14|474.14|24
1605803220000|2020-11-19 16:27:00|476.21|474.21|476.62|474.62|476.73|474.73|476.21|474.21|32
1605803230000|2020-11-19 16:27:10|476.63|474.63|476.69|474.69|476.78|474.78|476.63|474.63|20
1605803240000|2020-11-19 16:27:20|476.72|474.72|476.95|474.95|476.95|474.95|476.67|474.67|31
1605803250000|2020-11-19 16:27:30|476.91|474.91|476.99|474.99|476.99|474.99|476.89|474.89|29
1605803260000|2020-11-19 16:27:40|476.98|474.98|476.79|474.79|476.98|474.98|476.79|474.79|22
1605803270000|2020-11-19 16:27:50|476.8|474.8|477|475|477|475|476.79|474.79|16
1605803280000|2020-11-19 16:28:00|476.95|474.95|477.12|475.12|477.12|475.12|476.95|474.95|7
1605803290000|2020-11-19 16:28:10|477.11|475.11|476.78|474.78|477.13|475.13|476.73|474.73|23
1605803300000|2020-11-19 16:28:20|476.77|474.77|476.92|474.92|476.93|474.93|476.73|474.73|28
1605803310000|2020-11-19 16:28:30|476.93|474.93|476.8|474.8|476.93|474.93|476.73|474.73|29
1605803320000|2020-11-19 16:28:40|476.82|474.82|476.92|474.92|476.92|474.92|476.81|474.81|24
1605803330000|2020-11-19 16:28:50|476.88|474.88|476.84|474.84|476.89|474.89|476.73|474.73|26
1605803340000|2020-11-19 16:29:00|476.82|474.82|476.96|474.96|477.01|475.01|476.82|474.82|26
1605803350000|2020-11-19 16:29:10|476.98|474.98|476.88|474.88|476.98|474.98|476.83|474.83|21
1605803360000|2020-11-19 16:29:20|476.89|474.89|476.89|474.89|476.91|474.91|476.81|474.81|25
1605803370000|2020-11-19 16:29:30|476.88|474.88|476.66|474.66|476.89|474.89|476.58|474.58|26
1605803380000|2020-11-19 16:29:40|476.64|474.64|476.91|474.91|476.93|474.93|476.64|474.64|31
1605803390000|2020-11-19 16:29:50|476.93|474.93|476.74|474.74|476.98|474.98|476.74|474.74|25
1605803400000|2020-11-19 16:30:00|476.75|474.75|476.82|474.82|476.83|474.83|476.72|474.72|19
1605803410000|2020-11-19 16:30:10|476.8|474.8|477.14|475.14|477.14|475.14|476.8|474.8|21
1605803420000|2020-11-19 16:30:20|477.11|475.11|477.12|475.12|477.18|475.18|477.11|475.11|14
1605803430000|2020-11-19 16:30:30|477.18|475.18|477.19|475.19|477.2|475.2|477.14|475.14|6
1605803440000|2020-11-19 16:30:40|477.2|475.2|477.39|475.39|477.39|475.39|477.19|475.19|14
1605803450000|2020-11-19 16:30:50|477.34|475.34|477.4|475.4|477.4|475.4|477.34|475.34|17
1605803460000|2020-11-19 16:31:00|477.39|475.39|477.53|475.53|477.54|475.54|477.38|475.38|19
1605803470000|2020-11-19 16:31:10|477.54|475.54|477.72|475.72|477.72|475.72|477.54|475.54|21
1605803480000|2020-11-19 16:31:20|477.73|475.73|477.71|475.71|477.91|475.91|477.7|475.7|26
1605803490000|2020-11-19 16:31:30|477.83|475.83|477.92|475.92|477.94|475.94|477.82|475.82|18
1605803500000|2020-11-19 16:31:40|477.94|475.94|477.97|475.97|478.02|476.02|477.94|475.94|15
1605803510000|2020-11-19 16:31:50|477.99|475.99|477.91|475.91|477.99|475.99|477.78|475.78|21
1605803520000|2020-11-19 16:32:00|477.9|475.9|477.98|475.98|478|476|477.9|475.9|15
1605803530000|2020-11-19 16:32:10|477.97|475.97|478.09|476.09|478.1|476.1|477.97|475.97|10
1605803540000|2020-11-19 16:32:20|478.1|476.1|478.11|476.11|478.11|476.11|478.09|476.09|8
1605803550000|2020-11-19 16:32:30|478.1|476.1|478.15|476.15|478.15|476.15|478.1|476.1|9
1605803560000|2020-11-19 16:32:40|478.14|476.14|478.13|476.13|478.14|476.14|478.11|476.11|7
1605803570000|2020-11-19 16:32:50|478.14|476.14|478.27|476.27|478.28|476.28|478.13|476.13|15
1605803580000|2020-11-19 16:33:00|478.28|476.28|478.25|476.25|478.28|476.28|478.24|476.24|3
1605803590000|2020-11-19 16:33:10|478.24|476.24|478.2|476.2|478.25|476.25|478.2|476.2|7
1605803600000|2020-11-19 16:33:20|478.16|476.16|478.13|476.13|478.18|476.18|478.1|476.1|18
1605803610000|2020-11-19 16:33:30|478.16|476.16|478.11|476.11|478.18|476.18|478.11|476.11|11
1605803620000|2020-11-19 16:33:40|478.1|476.1|477.95|475.95|478.11|476.11|477.91|475.91|15
1605803630000|2020-11-19 16:33:50|477.94|475.94|477.98|475.98|477.98|475.98|477.92|475.92|17
1605803640000|2020-11-19 16:34:00|477.99|475.99|478.06|476.06|478.06|476.06|477.98|475.98|23
1605803650000|2020-11-19 16:34:10|478.07|476.07|478.13|476.13|478.13|476.13|478.03|476.03|18
1605803660000|2020-11-19 16:34:20|478.11|476.11|478|476|478.14|476.14|477.98|475.98|22
1605803670000|2020-11-19 16:34:30|478.01|476.01|478.01|476.01|478.07|476.07|478|476|21
1605803680000|2020-11-19 16:34:40|478.04|476.04|478|476|478.05|476.05|477.98|475.98|22
1605803690000|2020-11-19 16:34:50|477.99|475.99|477.82|475.82|477.99|475.99|477.82|475.82|16
1605803700000|2020-11-19 16:35:00|477.83|475.83|477.79|475.79|477.86|475.86|477.76|475.76|17
1605803710000|2020-11-19 16:35:10|477.78|475.78|477.66|475.66|477.78|475.78|477.66|475.66|11
1605803720000|2020-11-19 16:35:20|477.65|475.65|477.57|475.57|477.66|475.66|477.57|475.57|11
1605803730000|2020-11-19 16:35:30|477.56|475.56|477.31|475.31|477.56|475.56|477.31|475.31|20
1605803740000|2020-11-19 16:35:40|477.3|475.3|476.91|474.91|477.3|475.3|476.91|474.91|23
1605803750000|2020-11-19 16:35:50|476.92|474.92|476.89|474.89|477.01|475.01|476.88|474.88|26
1605803760000|2020-11-19 16:36:00|476.88|474.88|476.79|474.79|476.94|474.94|476.79|474.79|24
1605803770000|2020-11-19 16:36:10|476.82|474.82|476.85|474.85|476.89|474.89|476.79|474.79|21
1605803780000|2020-11-19 16:36:20|476.84|474.84|476.94|474.94|476.94|474.94|476.82|474.82|14
1605803790000|2020-11-19 16:36:30|476.96|474.96|477.19|475.19|477.19|475.19|476.92|474.92|20
1605803800000|2020-11-19 16:36:40|477.21|475.21|477.17|475.17|477.24|475.24|477.17|475.17|14
1605803810000|2020-11-19 16:36:50|477.21|475.21|477.21|475.21|477.25|475.25|477.17|475.17|23
1605803820000|2020-11-19 16:37:00|477.22|475.22|477.23|475.23|477.26|475.26|477.22|475.22|16
1605803830000|2020-11-19 16:37:10|477.22|475.22|477.08|475.08|477.22|475.22|477.08|475.08|16
1605803840000|2020-11-19 16:37:20|477.1|475.1|477.08|475.08|477.11|475.11|477.08|475.08|12
1605803850000|2020-11-19 16:37:30|477.07|475.07|476.97|474.97|477.07|475.07|476.9|474.9|25
1605803860000|2020-11-19 16:37:40|476.98|474.98|477|475|477.02|475.02|476.94|474.94|15
1605803870000|2020-11-19 16:37:50|476.99|474.99|477.09|475.09|477.09|475.09|476.95|474.95|20
1605803880000|2020-11-19 16:38:00|477.1|475.1|477.23|475.23|477.26|475.26|477.08|475.08|23
1605803890000|2020-11-19 16:38:10|477.25|475.25|477.23|475.23|477.29|475.29|477.2|475.2|28
1605803900000|2020-11-19 16:38:20|477.28|475.28|477.18|475.18|477.28|475.28|477.08|475.08|21
1605803910000|2020-11-19 16:38:30|477.2|475.2|476.93|474.93|477.2|475.2|476.93|474.93|25
1605803920000|2020-11-19 16:38:40|476.94|474.94|477.09|475.09|477.09|475.09|476.88|474.88|22
1605803930000|2020-11-19 16:38:50|477.1|475.1|477.17|475.17|477.22|475.22|477.09|475.09|28
1605803940000|2020-11-19 16:39:00|477.14|475.14|477.11|475.11|477.24|475.24|477.05|475.05|28
1605803950000|2020-11-19 16:39:10|477.13|475.13|477.12|475.12|477.14|475.14|477.08|475.08|21
1605803960000|2020-11-19 16:39:20|477.1|475.1|477.1|475.1|477.13|475.13|477.01|475.01|26
1605803970000|2020-11-19 16:39:30|477.08|475.08|477.02|475.02|477.12|475.12|477.01|475.01|26
1605803980000|2020-11-19 16:39:40|476.98|474.98|476.84|474.84|476.99|474.99|476.84|474.84|26
1605803990000|2020-11-19 16:39:50|476.83|474.83|476.79|474.79|476.94|474.94|476.79|474.79|24
1605804000000|2020-11-19 16:40:00|476.78|474.78|476.85|474.85|476.87|474.87|476.7|474.7|25
1605804010000|2020-11-19 16:40:10|476.86|474.86|476.73|474.73|476.89|474.89|476.73|474.73|17
1605804020000|2020-11-19 16:40:20|476.7|474.7|476.63|474.63|476.71|474.71|476.53|474.53|20
1605804030000|2020-11-19 16:40:30|476.61|474.61|476.59|474.59|476.62|474.62|476.56|474.56|17
1605804040000|2020-11-19 16:40:40|476.6|474.6|476.6|474.6|476.69|474.69|476.54|474.54|16
1605804050000|2020-11-19 16:40:50|476.59|474.59|476.62|474.62|476.63|474.63|476.59|474.59|14
1605804060000|2020-11-19 16:41:00|476.63|474.63|476.77|474.77|476.79|474.79|476.63|474.63|22
1605804070000|2020-11-19 16:41:10|476.79|474.79|477.23|475.23|477.25|475.25|476.79|474.79|31
1605804080000|2020-11-19 16:41:20|477.27|475.27|477.22|475.22|477.29|475.29|477.15|475.15|29
1605804090000|2020-11-19 16:41:30|477.21|475.21|477.29|475.29|477.36|475.36|477.08|475.08|34
1605804100000|2020-11-19 16:41:40|477.34|475.34|477.37|475.37|477.39|475.39|477.29|475.29|33
1605804110000|2020-11-19 16:41:50|477.38|475.38|477.22|475.22|477.41|475.41|477.14|475.14|30
1605804120000|2020-11-19 16:42:00|477.27|475.27|477.07|475.07|477.27|475.27|477.07|475.07|24
1605804130000|2020-11-19 16:42:10|477.08|475.08|476.92|474.92|477.08|475.08|476.9|474.9|19
1605804140000|2020-11-19 16:42:20|476.93|474.93|476.9|474.9|477.02|475.02|476.89|474.89|12
1605804150000|2020-11-19 16:42:30|476.91|474.91|476.81|474.81|476.91|474.91|476.72|474.72|25
1605804160000|2020-11-19 16:42:40|476.82|474.82|477.03|475.03|477.05|475.05|476.81|474.81|31
1605804170000|2020-11-19 16:42:50|477.04|475.04|476.89|474.89|477.08|475.08|476.89|474.89|13
1605804180000|2020-11-19 16:43:00|476.85|474.85|476.6|474.6|476.85|474.85|476.6|474.6|13
1605804190000|2020-11-19 16:43:10|476.61|474.61|476.71|474.71|476.78|474.78|476.61|474.61|16
1605804200000|2020-11-19 16:43:20|476.69|474.69|476.56|474.56|476.69|474.69|476.55|474.55|16
1605804210000|2020-11-19 16:43:30|476.57|474.57|476.81|474.81|476.89|474.89|476.57|474.57|25
1605804220000|2020-11-19 16:43:40|476.82|474.82|476.91|474.91|476.92|474.92|476.81|474.81|19
1605804230000|2020-11-19 16:43:50|476.9|474.9|476.94|474.94|476.96|474.96|476.9|474.9|21
1605804240000|2020-11-19 16:44:00|476.95|474.95|476.61|474.61|476.95|474.95|476.6|474.6|19
1605804250000|2020-11-19 16:44:10|476.62|474.62|476.36|474.36|476.62|474.62|476.36|474.36|22
1605804260000|2020-11-19 16:44:20|476.39|474.39|476.2|474.2|476.4|474.4|476.2|474.2|21
1605804270000|2020-11-19 16:44:30|476.21|474.21|476.21|474.21|476.32|474.32|476.21|474.21|24
1605804280000|2020-11-19 16:44:40|476.22|474.22|476.26|474.26|476.3|474.3|476.19|474.19|15
1605804290000|2020-11-19 16:44:50|476.24|474.24|476.41|474.41|476.45|474.45|476.24|474.24|23
1605804300000|2020-11-19 16:45:00|476.4|474.4|476.47|474.47|476.47|474.47|476.4|474.4|14
1605804310000|2020-11-19 16:45:10|476.45|474.45|476.26|474.26|476.46|474.46|476.26|474.26|28
1605804320000|2020-11-19 16:45:20|476.27|474.27|476.09|474.09|476.27|474.27|476.09|474.09|21
1605804330000|2020-11-19 16:45:30|476.08|474.08|476.06|474.06|476.08|474.08|475.97|473.97|24
1605804340000|2020-11-19 16:45:40|476.05|474.05|476.07|474.07|476.07|474.07|476.03|474.03|15
1605804350000|2020-11-19 16:45:50|476.09|474.09|476.1|474.1|476.16|474.16|476.02|474.02|37
1605804360000|2020-11-19 16:46:00|476.16|474.16|476.14|474.14|476.2|474.2|476.1|474.1|27
1605804370000|2020-11-19 16:46:10|476.13|474.13|476.23|474.23|476.26|474.26|476.13|474.13|27
1605804380000|2020-11-19 16:46:20|476.24|474.24|476.49|474.49|476.49|474.49|476.24|474.24|20
1605804390000|2020-11-19 16:46:30|476.48|474.48|476.37|474.37|476.5|474.5|476.36|474.36|28
1605804400000|2020-11-19 16:46:40|476.36|474.36|476.36|474.36|476.42|474.42|476.33|474.33|27
1605804410000|2020-11-19 16:46:50|476.35|474.35|476.46|474.46|476.52|474.52|476.35|474.35|26
1605804420000|2020-11-19 16:47:00|476.45|474.45|476.57|474.57|476.6|474.6|476.45|474.45|21
1605804430000|2020-11-19 16:47:10|476.6|474.6|476.65|474.65|476.75|474.75|476.6|474.6|19
1605804440000|2020-11-19 16:47:20|476.64|474.64|476.71|474.71|476.73|474.73|476.59|474.59|16
1605804450000|2020-11-19 16:47:30|476.7|474.7|476.69|474.69|476.71|474.71|476.62|474.62|25
1605804460000|2020-11-19 16:47:40|476.68|474.68|476.67|474.67|476.69|474.69|476.62|474.62|21
1605804470000|2020-11-19 16:47:50|476.65|474.65|476.63|474.63|476.68|474.68|476.61|474.61|27
1605804480000|2020-11-19 16:48:00|476.62|474.62|476.69|474.69|476.69|474.69|476.62|474.62|20
1605804490000|2020-11-19 16:48:10|476.71|474.71|476.91|474.91|476.93|474.93|476.71|474.71|24
1605804500000|2020-11-19 16:48:20|476.92|474.92|477|475|477.01|475.01|476.86|474.86|18
1605804510000|2020-11-19 16:48:30|477.01|475.01|477.04|475.04|477.04|475.04|476.98|474.98|11
1605804520000|2020-11-19 16:48:40|477.03|475.03|477.01|475.01|477.05|475.05|476.95|474.95|13
1605804530000|2020-11-19 16:48:50|477.02|475.02|477.07|475.07|477.07|475.07|477|475|15
1605804540000|2020-11-19 16:49:00|477.06|475.06|477.01|475.01|477.06|475.06|476.98|474.98|13
1605804550000|2020-11-19 16:49:10|477.03|475.03|477.02|475.02|477.04|475.04|477.01|475.01|9
1605804560000|2020-11-19 16:49:20|477.03|475.03|477.03|475.03|477.03|475.03|477.01|475.01|5
1605804570000|2020-11-19 16:49:30|477.04|475.04|476.75|474.75|477.04|475.04|476.75|474.75|12
1605804580000|2020-11-19 16:49:40|476.74|474.74|476.77|474.77|476.79|474.79|476.68|474.68|19
1605804590000|2020-11-19 16:49:50|476.78|474.78|476.91|474.91|476.92|474.92|476.78|474.78|24
1605804600000|2020-11-19 16:50:00|476.95|474.95|476.93|474.93|477.04|475.04|476.88|474.88|22
1605804610000|2020-11-19 16:50:10|476.91|474.91|476.68|474.68|476.91|474.91|476.65|474.65|25
1605804620000|2020-11-19 16:50:20|476.69|474.69|476.67|474.67|476.7|474.7|476.61|474.61|24
1605804630000|2020-11-19 16:50:30|476.68|474.68|476.89|474.89|476.89|474.89|476.66|474.66|29
1605804640000|2020-11-19 16:50:40|476.84|474.84|476.96|474.96|476.96|474.96|476.84|474.84|26
1605804650000|2020-11-19 16:50:50|476.95|474.95|476.81|474.81|476.96|474.96|476.81|474.81|20
1605804660000|2020-11-19 16:51:00|476.82|474.82|476.87|474.87|476.9|474.9|476.77|474.77|25
1605804670000|2020-11-19 16:51:10|476.84|474.84|476.8|474.8|476.88|474.88|476.76|474.76|20
1605804680000|2020-11-19 16:51:20|476.79|474.79|476.77|474.77|476.81|474.81|476.76|474.76|18
1605804690000|2020-11-19 16:51:30|476.76|474.76|476.71|474.71|476.81|474.81|476.68|474.68|16
1605804700000|2020-11-19 16:51:40|476.74|474.74|476.8|474.8|476.8|474.8|476.73|474.73|21
1605804710000|2020-11-19 16:51:50|476.84|474.84|476.72|474.72|476.86|474.86|476.72|474.72|25
1605804720000|2020-11-19 16:52:00|476.71|474.71|476.74|474.74|476.74|474.74|476.69|474.69|20
1605804730000|2020-11-19 16:52:10|476.72|474.72|476.67|474.67|476.74|474.74|476.67|474.67|13
1605804740000|2020-11-19 16:52:20|476.66|474.66|476.69|474.69|476.69|474.69|476.63|474.63|13
1605804750000|2020-11-19 16:52:30|476.68|474.68|476.64|474.64|476.68|474.68|476.64|474.64|7
1605804760000|2020-11-19 16:52:40|476.67|474.67|476.59|474.59|476.68|474.68|476.57|474.57|8
1605804770000|2020-11-19 16:52:50|476.6|474.6|476.58|474.58|476.6|474.6|476.55|474.55|11
1605804780000|2020-11-19 16:53:00|476.59|474.59|476.79|474.79|476.79|474.79|476.58|474.58|14
1605804790000|2020-11-19 16:53:10|476.77|474.77|476.88|474.88|476.93|474.93|476.77|474.77|27
1605804800000|2020-11-19 16:53:20|476.89|474.89|476.93|474.93|476.93|474.93|476.86|474.86|9
1605804810000|2020-11-19 16:53:30|476.92|474.92|476.92|474.92|476.93|474.93|476.89|474.89|19
1605804820000|2020-11-19 16:53:40|476.94|474.94|476.86|474.86|476.94|474.94|476.82|474.82|22
1605804830000|2020-11-19 16:53:50|476.85|474.85|476.85|474.85|476.87|474.87|476.81|474.81|18
1605804840000|2020-11-19 16:54:00|476.82|474.82|476.97|474.97|476.98|474.98|476.82|474.82|15
1605804850000|2020-11-19 16:54:10|476.95|474.95|476.74|474.74|476.96|474.96|476.73|474.73|18
1605804860000|2020-11-19 16:54:20|476.75|474.75|476.71|474.71|476.76|474.76|476.71|474.71|15
1605804870000|2020-11-19 16:54:30|476.7|474.7|476.62|474.62|476.72|474.72|476.62|474.62|19
1605804880000|2020-11-19 16:54:40|476.63|474.63|476.51|474.51|476.76|474.76|476.49|474.49|21
1605804890000|2020-11-19 16:54:50|476.52|474.52|476.61|474.61|476.62|474.62|476.52|474.52|10
1605804900000|2020-11-19 16:55:00|476.6|474.6|476.64|474.64|476.67|474.67|476.58|474.58|14
1605804910000|2020-11-19 16:55:10|476.63|474.63|476.69|474.69|476.69|474.69|476.6|474.6|19
1605804920000|2020-11-19 16:55:20|476.67|474.67|476.65|474.65|476.69|474.69|476.64|474.64|11
1605804930000|2020-11-19 16:55:30|476.66|474.66|476.58|474.58|476.68|474.68|476.57|474.57|14
1605804940000|2020-11-19 16:55:40|476.57|474.57|476.55|474.55|476.58|474.58|476.54|474.54|11
1605804950000|2020-11-19 16:55:50|476.56|474.56|476.57|474.57|476.61|474.61|476.56|474.56|10
1605804960000|2020-11-19 16:56:00|476.58|474.58|476.61|474.61|476.61|474.61|476.58|474.58|3
1605804970000|2020-11-19 16:56:10|476.62|474.62|476.69|474.69|476.71|474.71|476.62|474.62|11
1605804980000|2020-11-19 16:56:20|476.68|474.68|476.65|474.65|476.68|474.68|476.63|474.63|8
1605804990000|2020-11-19 16:56:30|476.66|474.66|476.7|474.7|476.72|474.72|476.65|474.65|9
1605805000000|2020-11-19 16:56:40|476.69|474.69|476.71|474.71|476.71|474.71|476.64|474.64|14
1605805010000|2020-11-19 16:56:50|476.72|474.72|476.69|474.69|476.72|474.72|476.69|474.69|5
1605805020000|2020-11-19 16:57:00|476.68|474.68|476.68|474.68|476.68|474.68|476.68|474.68|1
1605805030000|2020-11-19 16:57:10|476.69|474.69|476.67|474.67|476.69|474.69|476.67|474.67|5
1605805040000|2020-11-19 16:57:20|476.66|474.66|476.54|474.54|476.67|474.67|476.47|474.47|10
1605805050000|2020-11-19 16:57:30|476.55|474.55|476.63|474.63|476.63|474.63|476.51|474.51|19
1605805060000|2020-11-19 16:57:40|476.65|474.65|476.63|474.63|476.65|474.65|476.62|474.62|6
1605805070000|2020-11-19 16:57:50|476.64|474.64|476.64|474.64|476.64|474.64|476.63|474.63|3
1605805080000|2020-11-19 16:58:00|476.63|474.63|476.75|474.75|476.75|474.75|476.63|474.63|13
1605805090000|2020-11-19 16:58:10|476.76|474.76|476.78|474.78|476.78|474.78|476.76|474.76|5
1605805100000|2020-11-19 16:58:20|476.77|474.77|476.74|474.74|476.79|474.79|476.73|474.73|10
1605805110000|2020-11-19 16:58:30|476.75|474.75|476.76|474.76|476.78|474.78|476.71|474.71|7
1605805120000|2020-11-19 16:58:40|476.75|474.75|476.78|474.78|476.78|474.78|476.74|474.74|8
1605805140000|2020-11-19 16:59:00|476.77|474.77|476.78|474.78|476.8|474.8|476.76|474.76|12
1605805150000|2020-11-19 16:59:10|476.77|474.77|476.93|474.93|476.94|474.94|476.77|474.77|12
1605805160000|2020-11-19 16:59:20|476.94|474.94|476.98|474.98|476.98|474.98|476.93|474.93|7
1605805170000|2020-11-19 16:59:30|477.01|475.01|477.06|475.06|477.06|475.06|477.01|475.01|3
1605805180000|2020-11-19 16:59:40|477.07|475.07|477.09|475.09|477.11|475.11|477.07|475.07|10
1605805190000|2020-11-19 16:59:50|477.08|475.08|477.09|475.09|477.1|475.1|477.08|475.08|9
1605805200000|2020-11-19 17:00:00|477.08|475.08|476.81|474.81|477.1|475.1|476.81|474.81|13
1605805210000|2020-11-19 17:00:10|476.8|474.8|476.86|474.86|476.86|474.86|476.77|474.77|15
1605805220000|2020-11-19 17:00:20|476.85|474.85|476.81|474.81|476.85|474.85|476.81|474.81|6
1605805230000|2020-11-19 17:00:30|476.82|474.82|476.84|474.84|476.87|474.87|476.78|474.78|15
1605805240000|2020-11-19 17:00:40|476.85|474.85|476.88|474.88|476.89|474.89|476.82|474.82|10
1605805250000|2020-11-19 17:00:50|476.87|474.87|476.96|474.96|476.97|474.97|476.87|474.87|20
1605805260000|2020-11-19 17:01:00|476.97|474.97|476.89|474.89|476.97|474.97|476.89|474.89|5
1605805270000|2020-11-19 17:01:10|476.9|474.9|476.89|474.89|476.91|474.91|476.89|474.89|6
1605805280000|2020-11-19 17:01:20|476.9|474.9|476.94|474.94|476.94|474.94|476.89|474.89|26
1605805290000|2020-11-19 17:01:30|476.97|474.97|476.98|474.98|477.04|475.04|476.92|474.92|24
1605805300000|2020-11-19 17:01:40|476.96|474.96|476.95|474.95|476.97|474.97|476.94|474.94|10
1605805310000|2020-11-19 17:01:50|476.97|474.97|477.02|475.02|477.02|475.02|476.94|474.94|20
1605805320000|2020-11-19 17:02:00|477|475|476.99|474.99|477.02|475.02|476.9|474.9|22
1605805330000|2020-11-19 17:02:10|476.95|474.95|476.95|474.95|476.99|474.99|476.88|474.88|14
1605805340000|2020-11-19 17:02:20|476.94|474.94|476.96|474.96|476.96|474.96|476.94|474.94|13
1605805350000|2020-11-19 17:02:30|476.95|474.95|476.95|474.95|476.97|474.97|476.92|474.92|13
1605805360000|2020-11-19 17:02:40|476.94|474.94|476.88|474.88|476.98|474.98|476.88|474.88|15
1605805370000|2020-11-19 17:02:50|476.89|474.89|476.6|474.6|476.94|474.94|476.59|474.59|24
1605805380000|2020-11-19 17:03:00|476.61|474.61|476.48|474.48|476.61|474.61|476.46|474.46|21
1605805390000|2020-11-19 17:03:10|476.47|474.47|476.86|474.86|476.86|474.86|476.47|474.47|21
1605805400000|2020-11-19 17:03:20|476.85|474.85|476.85|474.85|476.86|474.86|476.83|474.83|6
1605805410000|2020-11-19 17:03:30|476.86|474.86|476.98|474.98|476.98|474.98|476.86|474.86|18
1605805420000|2020-11-19 17:03:40|476.97|474.97|476.91|474.91|476.97|474.97|476.91|474.91|10
1605805430000|2020-11-19 17:03:50|476.92|474.92|476.9|474.9|476.98|474.98|476.89|474.89|19
1605805440000|2020-11-19 17:04:00|476.94|474.94|476.94|474.94|476.98|474.98|476.92|474.92|22
1605805450000|2020-11-19 17:04:10|476.93|474.93|476.72|474.72|476.94|474.94|476.72|474.72|18
1605805460000|2020-11-19 17:04:20|476.73|474.73|476.75|474.75|476.89|474.89|476.73|474.73|14
1605805470000|2020-11-19 17:04:30|476.74|474.74|476.75|474.75|476.77|474.77|476.74|474.74|12
1605805480000|2020-11-19 17:04:40|476.74|474.74|476.75|474.75|476.77|474.77|476.71|474.71|22
1605805490000|2020-11-19 17:04:50|476.74|474.74|476.73|474.73|476.76|474.76|476.72|474.72|23
1605805500000|2020-11-19 17:05:00|476.72|474.72|476.74|474.74|476.77|474.77|476.69|474.69|17
1605805510000|2020-11-19 17:05:10|476.73|474.73|476.74|474.74|476.74|474.74|476.73|474.73|8
1605805520000|2020-11-19 17:05:20|476.75|474.75|476.73|474.73|476.75|474.75|476.73|474.73|5
1605805530000|2020-11-19 17:05:30|476.72|474.72|476.53|474.53|476.72|474.72|476.53|474.53|15
1605805540000|2020-11-19 17:05:40|476.48|474.48|476.52|474.52|476.53|474.53|476.46|474.46|18
1605805550000|2020-11-19 17:05:50|476.51|474.51|476.4|474.4|476.51|474.51|476.38|474.38|23
1605805560000|2020-11-19 17:06:00|476.42|474.42|476.46|474.46|476.46|474.46|476.4|474.4|20
1605805570000|2020-11-19 17:06:10|476.48|474.48|476.44|474.44|476.52|474.52|476.44|474.44|19
1605805580000|2020-11-19 17:06:20|476.45|474.45|476.45|474.45|476.48|474.48|476.43|474.43|24
1605805590000|2020-11-19 17:06:30|476.44|474.44|476.44|474.44|476.47|474.47|476.43|474.43|21
1605805600000|2020-11-19 17:06:40|476.46|474.46|476.53|474.53|476.54|474.54|476.43|474.43|26
1605805610000|2020-11-19 17:06:50|476.54|474.54|476.6|474.6|476.66|474.66|476.52|474.52|22
1605805620000|2020-11-19 17:07:00|476.61|474.61|476.62|474.62|476.68|474.68|476.6|474.6|23
1605805630000|2020-11-19 17:07:10|476.64|474.64|476.73|474.73|476.73|474.73|476.62|474.62|24
1605805640000|2020-11-19 17:07:20|476.72|474.72|476.51|474.51|476.72|474.72|476.49|474.49|25
1605805650000|2020-11-19 17:07:30|476.5|474.5|476.52|474.52|476.52|474.52|476.47|474.47|13
1605805660000|2020-11-19 17:07:40|476.51|474.51|476.52|474.52|476.53|474.53|476.51|474.51|6
1605805670000|2020-11-19 17:07:50|476.53|474.53|476.42|474.42|476.57|474.57|476.42|474.42|19
1605805680000|2020-11-19 17:08:00|476.37|474.37|476.39|474.39|476.41|474.41|476.29|474.29|17
1605805690000|2020-11-19 17:08:10|476.4|474.4|476.32|474.32|476.42|474.42|476.32|474.32|26
1605805700000|2020-11-19 17:08:20|476.33|474.33|476.49|474.49|476.49|474.49|476.29|474.29|23
1605805710000|2020-11-19 17:08:30|476.48|474.48|476.35|474.35|476.52|474.52|476.34|474.34|30
1605805720000|2020-11-19 17:08:40|476.34|474.34|476.05|474.05|476.38|474.38|476.05|474.05|27
1605805730000|2020-11-19 17:08:50|476.04|474.04|475.88|473.88|476.04|474.04|475.86|473.86|16
1605805740000|2020-11-19 17:09:00|475.97|473.97|475.91|473.91|475.97|473.97|475.81|473.81|20
1605805750000|2020-11-19 17:09:10|475.92|473.92|475.91|473.91|476|474|475.87|473.87|17
1605805760000|2020-11-19 17:09:20|475.87|473.87|475.82|473.82|475.87|473.87|475.74|473.74|18
1605805770000|2020-11-19 17:09:30|475.79|473.79|475.54|473.54|475.79|473.79|475.54|473.54|19
1605805780000|2020-11-19 17:09:40|475.53|473.53|475.53|473.53|475.56|473.56|475.51|473.51|10
1605805790000|2020-11-19 17:09:50|475.51|473.51|475.6|473.6|475.61|473.61|475.51|473.51|14
1605805800000|2020-11-19 17:10:00|475.58|473.58|475.5|473.5|475.6|473.6|475.5|473.5|9
1605805810000|2020-11-19 17:10:10|475.51|473.51|475.36|473.36|475.51|473.51|475.29|473.29|28
1605805820000|2020-11-19 17:10:20|475.32|473.32|475.45|473.45|475.45|473.45|475.31|473.31|16
1605805830000|2020-11-19 17:10:30|475.51|473.51|475.44|473.44|475.59|473.59|475.42|473.42|24
1605805840000|2020-11-19 17:10:40|475.43|473.43|475.45|473.45|475.5|473.5|475.41|473.41|22
1605805850000|2020-11-19 17:10:50|475.46|473.46|475.35|473.35|475.48|473.48|475.35|473.35|16
1605805860000|2020-11-19 17:11:00|475.31|473.31|475.05|473.05|475.32|473.32|475.05|473.05|22
1605805870000|2020-11-19 17:11:10|475.06|473.06|475.28|473.28|475.3|473.3|475.04|473.04|21
1605805880000|2020-11-19 17:11:20|475.26|473.26|475.36|473.36|475.42|473.42|475.25|473.25|30
1605805890000|2020-11-19 17:11:30|475.34|473.34|475.16|473.16|475.34|473.34|475.16|473.16|17
1605805900000|2020-11-19 17:11:40|475.17|473.17|475.3|473.3|475.36|473.36|475.03|473.03|29
1605805910000|2020-11-19 17:11:50|475.31|473.31|475.37|473.37|475.4|473.4|475.27|473.27|18
1605805920000|2020-11-19 17:12:00|475.36|473.36|475.05|473.05|475.36|473.36|474.96|472.96|24
1605805930000|2020-11-19 17:12:10|475.06|473.06|475.15|473.15|475.21|473.21|475.05|473.05|25
1605805940000|2020-11-19 17:12:20|475.13|473.13|475.11|473.11|475.19|473.19|475.05|473.05|28
1605805950000|2020-11-19 17:12:30|475.07|473.07|474.98|472.98|475.08|473.08|474.95|472.95|19
1605805960000|2020-11-19 17:12:40|474.96|472.96|474.75|472.75|474.96|472.96|474.73|472.73|18
1605805970000|2020-11-19 17:12:50|474.78|472.78|474.99|472.99|474.99|472.99|474.78|472.78|21
1605805980000|2020-11-19 17:13:00|475.01|473.01|474.78|472.78|475.01|473.01|474.75|472.75|18
1605805990000|2020-11-19 17:13:10|474.76|472.76|474.68|472.68|474.8|472.8|474.66|472.66|20
1605806000000|2020-11-19 17:13:20|474.69|472.69|474.79|472.79|474.86|472.86|474.68|472.68|27
1605806010000|2020-11-19 17:13:30|474.82|472.82|474.75|472.75|474.86|472.86|474.75|472.75|22
1605806020000|2020-11-19 17:13:40|474.78|472.78|474.77|472.77|474.83|472.83|474.73|472.73|24
1605806030000|2020-11-19 17:13:50|474.76|472.76|474.7|472.7|474.8|472.8|474.7|472.7|28
1605806040000|2020-11-19 17:14:00|474.73|472.73|474.73|472.73|474.77|472.77|474.7|472.7|25
1605806050000|2020-11-19 17:14:10|474.71|472.71|474.69|472.69|474.72|472.72|474.67|472.67|26
1605806060000|2020-11-19 17:14:20|474.68|472.68|474.96|472.96|474.99|472.99|474.68|472.68|19
1605806070000|2020-11-19 17:14:30|474.95|472.95|475.05|473.05|475.11|473.11|474.95|472.95|29
1605806080000|2020-11-19 17:14:40|475.07|473.07|475.13|473.13|475.16|473.16|475.05|473.05|31
1605806090000|2020-11-19 17:14:50|475.11|473.11|474.94|472.94|475.11|473.11|474.91|472.91|23
1605806100000|2020-11-19 17:15:00|474.95|472.95|474.81|472.81|474.95|472.95|474.81|472.81|28
1605806110000|2020-11-19 17:15:10|474.79|472.79|474.75|472.75|474.82|472.82|474.75|472.75|18
1605806120000|2020-11-19 17:15:20|474.74|472.74|474.79|472.79|474.86|472.86|474.69|472.69|26
1605806130000|2020-11-19 17:15:30|474.81|472.81|474.88|472.88|474.9|472.9|474.81|472.81|14
1605806140000|2020-11-19 17:15:40|474.87|472.87|474.83|472.83|474.87|472.87|474.83|472.83|21
1605806150000|2020-11-19 17:15:50|474.84|472.84|474.98|472.98|475.06|473.06|474.84|472.84|26
1605806160000|2020-11-19 17:16:00|474.97|472.97|475.01|473.01|475.04|473.04|474.91|472.91|24
1605806170000|2020-11-19 17:16:10|475.02|473.02|475.01|473.01|475.08|473.08|474.99|472.99|23
1605806180000|2020-11-19 17:16:20|474.98|472.98|474.87|472.87|475|473|474.85|472.85|17
1605806190000|2020-11-19 17:16:30|474.9|472.9|474.95|472.95|474.95|472.95|474.86|472.86|25
1605806200000|2020-11-19 17:16:40|474.98|472.98|474.85|472.85|474.98|472.98|474.85|472.85|10
1605806210000|2020-11-19 17:16:50|474.86|472.86|474.94|472.94|474.94|472.94|474.86|472.86|20
1605806220000|2020-11-19 17:17:00|474.93|472.93|474.93|472.93|474.94|472.94|474.88|472.88|15
1605806230000|2020-11-19 17:17:10|474.92|472.92|474.93|472.93|474.97|472.97|474.92|472.92|16
1605806240000|2020-11-19 17:17:20|474.91|472.91|475.1|473.1|475.11|473.11|474.91|472.91|12
1605806250000|2020-11-19 17:17:30|475.11|473.11|475.03|473.03|475.11|473.11|475.01|473.01|18
1605806260000|2020-11-19 17:17:40|475.04|473.04|475.09|473.09|475.1|473.1|475.01|473.01|20
1605806270000|2020-11-19 17:17:50|475.1|473.1|475.24|473.24|475.24|473.24|475.1|473.1|18
1605806280000|2020-11-19 17:18:00|475.23|473.23|475.2|473.2|475.3|473.3|475.2|473.2|19
1605806290000|2020-11-19 17:18:10|475.19|473.19|475.28|473.28|475.33|473.33|475.19|473.19|26
1605806300000|2020-11-19 17:18:20|475.27|473.27|475.26|473.26|475.27|473.27|475.16|473.16|13
1605806310000|2020-11-19 17:18:30|475.25|473.25|475.25|473.25|475.28|473.28|475.19|473.19|26
1605806320000|2020-11-19 17:18:40|475.19|473.19|475.19|473.19|475.2|473.2|474.98|472.98|26
1605806330000|2020-11-19 17:18:50|475.2|473.2|475.17|473.17|475.25|473.25|475.16|473.16|18
1605806340000|2020-11-19 17:19:00|475.16|473.16|475.21|473.21|475.21|473.21|475.16|473.16|10
1605806350000|2020-11-19 17:19:10|475.19|473.19|475.22|473.22|475.26|473.26|475.18|473.18|24
1605806360000|2020-11-19 17:19:20|475.23|473.23|475.14|473.14|475.24|473.24|475.12|473.12|19
1605806370000|2020-11-19 17:19:30|475.18|473.18|475.24|473.24|475.24|473.24|475.09|473.09|20
1605806380000|2020-11-19 17:19:40|475.21|473.21|475.24|473.24|475.25|473.25|475.2|473.2|19
1605806390000|2020-11-19 17:19:50|475.26|473.26|475.27|473.27|475.35|473.35|475.25|473.25|15
1605806400000|2020-11-19 17:20:00|475.28|473.28|475.42|473.42|475.44|473.44|475.26|473.26|20
1605806410000|2020-11-19 17:20:10|475.5|473.5|475.56|473.56|475.6|473.6|475.45|473.45|28
1605806420000|2020-11-19 17:20:20|475.52|473.52|475.57|473.57|475.57|473.57|475.52|473.52|16
1605806430000|2020-11-19 17:20:30|475.61|473.61|475.77|473.77|475.77|473.77|475.61|473.61|14
1605806440000|2020-11-19 17:20:40|475.83|473.83|475.53|473.53|475.83|473.83|475.53|473.53|14
1605806450000|2020-11-19 17:20:50|475.51|473.51|475.57|473.57|475.6|473.6|475.51|473.51|18
1605806460000|2020-11-19 17:21:00|475.56|473.56|475.67|473.67|475.68|473.68|475.56|473.56|30
1605806470000|2020-11-19 17:21:10|475.68|473.68|475.68|473.68|475.7|473.7|475.62|473.62|26
1605806480000|2020-11-19 17:21:20|475.67|473.67|475.59|473.59|475.68|473.68|475.59|473.59|13
1605806490000|2020-11-19 17:21:30|475.61|473.61|475.59|473.59|475.64|473.64|475.57|473.57|17
1605806500000|2020-11-19 17:21:40|475.66|473.66|475.65|473.65|475.66|473.66|475.64|473.64|5
1605806510000|2020-11-19 17:21:50|475.66|473.66|475.77|473.77|475.78|473.78|475.62|473.62|17
1605806520000|2020-11-19 17:22:00|475.75|473.75|475.87|473.87|475.87|473.87|475.68|473.68|18
1605806530000|2020-11-19 17:22:10|475.85|473.85|475.7|473.7|475.89|473.89|475.7|473.7|30
1605806540000|2020-11-19 17:22:20|475.73|473.73|475.82|473.82|475.88|473.88|475.73|473.73|12
1605806550000|2020-11-19 17:22:30|475.83|473.83|475.82|473.82|475.84|473.84|475.8|473.8|12
1605806560000|2020-11-19 17:22:40|475.81|473.81|475.77|473.77|475.9|473.9|475.74|473.74|18
1605806570000|2020-11-19 17:22:50|475.78|473.78|475.78|473.78|475.85|473.85|475.77|473.77|7
1605806580000|2020-11-19 17:23:00|475.77|473.77|475.81|473.81|475.82|473.82|475.69|473.69|18
1605806590000|2020-11-19 17:23:10|475.8|473.8|475.9|473.9|475.91|473.91|475.8|473.8|20
1605806600000|2020-11-19 17:23:20|475.91|473.91|475.91|473.91|475.91|473.91|475.91|473.91|1
1605806610000|2020-11-19 17:23:30|475.92|473.92|475.88|473.88|475.92|473.92|475.87|473.87|6
1605806620000|2020-11-19 17:23:40|475.89|473.89|475.8|473.8|475.9|473.9|475.78|473.78|11
1605806630000|2020-11-19 17:23:50|475.81|473.81|475.71|473.71|475.81|473.81|475.69|473.69|9
1605806640000|2020-11-19 17:24:00|475.85|473.85|475.84|473.84|475.88|473.88|475.82|473.82|26
1605806650000|2020-11-19 17:24:10|475.85|473.85|475.89|473.89|475.89|473.89|475.83|473.83|17
1605806660000|2020-11-19 17:24:20|475.85|473.85|475.91|473.91|475.91|473.91|475.85|473.85|9
1605806670000|2020-11-19 17:24:30|475.9|473.9|475.86|473.86|475.91|473.91|475.85|473.85|15
1605806680000|2020-11-19 17:24:40|475.88|473.88|475.86|473.86|475.88|473.88|475.85|473.85|10
1605806690000|2020-11-19 17:24:50|475.87|473.87|475.87|473.87|475.87|473.87|475.82|473.82|21
1605806700000|2020-11-19 17:25:00|475.85|473.85|475.91|473.91|475.91|473.91|475.84|473.84|16
1605806710000|2020-11-19 17:25:10|475.9|473.9|475.9|473.9|475.9|473.9|475.84|473.84|13
1605806720000|2020-11-19 17:25:20|475.91|473.91|475.91|473.91|475.91|473.91|475.9|473.9|11
1605806730000|2020-11-19 17:25:30|475.9|473.9|475.9|473.9|475.93|473.93|475.9|473.9|7
1605806740000|2020-11-19 17:25:40|475.91|473.91|475.94|473.94|475.95|473.95|475.91|473.91|8
1605806750000|2020-11-19 17:25:50|475.95|473.95|475.94|473.94|475.95|473.95|475.93|473.93|4
1605806760000|2020-11-19 17:26:00|475.95|473.95|475.99|473.99|476.02|474.02|475.94|473.94|15
1605806770000|2020-11-19 17:26:10|476.02|474.02|476.1|474.1|476.12|474.12|476.02|474.02|17
1605806780000|2020-11-19 17:26:20|476.11|474.11|476.01|474.01|476.11|474.11|476.01|474.01|15
1605806790000|2020-11-19 17:26:30|476|474|475.91|473.91|476|474|475.91|473.91|11
1605806800000|2020-11-19 17:26:40|475.9|473.9|475.95|473.95|475.95|473.95|475.9|473.9|7
1605806810000|2020-11-19 17:26:50|475.96|473.96|476|474|476.04|474.04|475.96|473.96|18
1605806820000|2020-11-19 17:27:00|475.99|473.99|475.99|473.99|476.04|474.04|475.99|473.99|11
1605806830000|2020-11-19 17:27:10|475.97|473.97|475.99|473.99|475.99|473.99|475.95|473.95|8
1605806840000|2020-11-19 17:27:20|476.01|474.01|475.98|473.98|476.01|474.01|475.96|473.96|11
1605806850000|2020-11-19 17:27:30|475.97|473.97|476.06|474.06|476.08|474.08|475.97|473.97|24
1605806860000|2020-11-19 17:27:40|476.07|474.07|475.96|473.96|476.07|474.07|475.96|473.96|23
1605806870000|2020-11-19 17:27:50|475.93|473.93|475.92|473.92|475.99|473.99|475.87|473.87|23
1605806880000|2020-11-19 17:28:00|475.94|473.94|476.12|474.12|476.12|474.12|475.94|473.94|14
1605806890000|2020-11-19 17:28:10|476.11|474.11|476.11|474.11|476.11|474.11|476.1|474.1|3
1605806900000|2020-11-19 17:28:20|476.12|474.12|476.31|474.31|476.31|474.31|476.12|474.12|7
1605806910000|2020-11-19 17:28:30|476.33|474.33|476.44|474.44|476.48|474.48|476.33|474.33|18
1605806920000|2020-11-19 17:28:40|476.45|474.45|476.4|474.4|476.45|474.45|476.4|474.4|9
1605806930000|2020-11-19 17:28:50|476.41|474.41|476.41|474.41|476.41|474.41|476.4|474.4|3
1605806940000|2020-11-19 17:29:00|476.43|474.43|476.34|474.34|476.43|474.43|476.3|474.3|11
1605806950000|2020-11-19 17:29:10|476.33|474.33|476.31|474.31|476.34|474.34|476.28|474.28|27
1605806960000|2020-11-19 17:29:20|476.32|474.32|476.25|474.25|476.33|474.33|476.2|474.2|18
1605806970000|2020-11-19 17:29:30|476.24|474.24|476.16|474.16|476.26|474.26|476.16|474.16|22
1605806980000|2020-11-19 17:29:40|476.17|474.17|475.99|473.99|476.22|474.22|475.99|473.99|24
1605806990000|2020-11-19 17:29:50|476.01|474.01|475.96|473.96|476.08|474.08|475.95|473.95|21
1605807000000|2020-11-19 17:30:00|475.95|473.95|476.05|474.05|476.05|474.05|475.91|473.91|27
1605807010000|2020-11-19 17:30:10|476.06|474.06|476.02|474.02|476.06|474.06|475.97|473.97|18
1605807020000|2020-11-19 17:30:20|476.03|474.03|476.11|474.11|476.11|474.11|476.02|474.02|16
1605807030000|2020-11-19 17:30:30|476.1|474.1|476.26|474.26|476.26|474.26|476.08|474.08|20
1605807040000|2020-11-19 17:30:40|476.29|474.29|476.44|474.44|476.47|474.47|476.23|474.23|17
1605807050000|2020-11-19 17:30:50|476.41|474.41|476.44|474.44|476.45|474.45|476.41|474.41|7
1605807060000|2020-11-19 17:31:00|476.41|474.41|476.3|474.3|476.44|474.44|476.27|474.27|11
1605807070000|2020-11-19 17:31:10|476.24|474.24|476.41|474.41|476.41|474.41|476.24|474.24|15
1605807080000|2020-11-19 17:31:20|476.4|474.4|476.52|474.52|476.52|474.52|476.4|474.4|10
1605807090000|2020-11-19 17:31:30|476.51|474.51|476.48|474.48|476.51|474.51|476.44|474.44|14
1605807100000|2020-11-19 17:31:40|476.47|474.47|476.18|474.18|476.47|474.47|476.16|474.16|23
1605807110000|2020-11-19 17:31:50|476.19|474.19|476.13|474.13|476.19|474.19|475.91|473.91|24
1605807120000|2020-11-19 17:32:00|476.14|474.14|476.21|474.21|476.27|474.27|476.13|474.13|28
1605807130000|2020-11-19 17:32:10|476.24|474.24|476.2|474.2|476.28|474.28|476.08|474.08|22
1605807140000|2020-11-19 17:32:20|476.18|474.18|476.23|474.23|476.28|474.28|476.17|474.17|29
1605807150000|2020-11-19 17:32:30|476.25|474.25|476.25|474.25|476.39|474.39|476.22|474.22|28
1605807160000|2020-11-19 17:32:40|476.27|474.27|476.18|474.18|476.27|474.27|476.17|474.17|23
1605807170000|2020-11-19 17:32:50|476.16|474.16|476.08|474.08|476.2|474.2|476.07|474.07|21
1605807180000|2020-11-19 17:33:00|476.03|474.03|476.06|474.06|476.15|474.15|476.03|474.03|17
1605807190000|2020-11-19 17:33:10|476.07|474.07|476.23|474.23|476.23|474.23|476.05|474.05|22
1605807200000|2020-11-19 17:33:20|476.21|474.21|476.17|474.17|476.21|474.21|476.1|474.1|28
1605807210000|2020-11-19 17:33:30|476.16|474.16|476.13|474.13|476.17|474.17|476.12|474.12|22
1605807220000|2020-11-19 17:33:40|476.11|474.11|476.12|474.12|476.12|474.12|476.04|474.04|13
1605807230000|2020-11-19 17:33:50|476.14|474.14|476.1|474.1|476.14|474.14|476.09|474.09|7
1605807240000|2020-11-19 17:34:00|476.11|474.11|476.18|474.18|476.18|474.18|476.11|474.11|25
1605807250000|2020-11-19 17:34:10|476.15|474.15|476.18|474.18|476.18|474.18|476.15|474.15|12
1605807260000|2020-11-19 17:34:20|476.19|474.19|476.1|474.1|476.22|474.22|476.09|474.09|17
1605807270000|2020-11-19 17:34:30|476.09|474.09|476.1|474.1|476.17|474.17|476.09|474.09|20
1605807280000|2020-11-19 17:34:40|476.08|474.08|475.81|473.81|476.08|474.08|475.8|473.8|28
1605807290000|2020-11-19 17:34:50|475.79|473.79|475.67|473.67|475.82|473.82|475.67|473.67|25
1605807300000|2020-11-19 17:35:00|475.68|473.68|475.85|473.85|475.87|473.87|475.68|473.68|23
1605807310000|2020-11-19 17:35:10|475.84|473.84|475.75|473.75|475.85|473.85|475.75|473.75|22
1605807320000|2020-11-19 17:35:20|475.74|473.74|475.88|473.88|475.88|473.88|475.68|473.68|27
1605807330000|2020-11-19 17:35:30|475.91|473.91|475.83|473.83|475.94|473.94|475.75|473.75|25
1605807340000|2020-11-19 17:35:40|475.84|473.84|475.87|473.87|475.87|473.87|475.82|473.82|19
1605807350000|2020-11-19 17:35:50|475.89|473.89|476.12|474.12|476.14|474.14|475.87|473.87|26
1605807360000|2020-11-19 17:36:00|476.13|474.13|476.25|474.25|476.25|474.25|476.13|474.13|20
1605807370000|2020-11-19 17:36:10|476.27|474.27|476.6|474.6|476.63|474.63|476.25|474.25|18
1605807380000|2020-11-19 17:36:20|476.63|474.63|476.59|474.59|476.64|474.64|476.54|474.54|20
1605807390000|2020-11-19 17:36:30|476.6|474.6|476.72|474.72|476.72|474.72|476.6|474.6|14
1605807400000|2020-11-19 17:36:40|476.71|474.71|476.86|474.86|476.91|474.91|476.71|474.71|19
1605807410000|2020-11-19 17:36:50|476.85|474.85|476.85|474.85|476.89|474.89|476.85|474.85|5
1605807420000|2020-11-19 17:37:00|476.89|474.89|476.7|474.7|476.91|474.91|476.64|474.64|15
1605807430000|2020-11-19 17:37:10|476.69|474.69|476.72|474.72|476.79|474.79|476.67|474.67|14
1605807440000|2020-11-19 17:37:20|476.67|474.67|476.56|474.56|476.72|474.72|476.56|474.56|8
1605807450000|2020-11-19 17:37:30|476.54|474.54|476.52|474.52|476.56|474.56|476.43|474.43|22
1605807460000|2020-11-19 17:37:40|476.48|474.48|476.42|474.42|476.48|474.48|476.41|474.41|24
1605807470000|2020-11-19 17:37:50|476.43|474.43|476.51|474.51|476.53|474.53|476.42|474.42|30
1605807480000|2020-11-19 17:38:00|476.5|474.5|476.48|474.48|476.51|474.51|476.45|474.45|14
1605807490000|2020-11-19 17:38:10|476.47|474.47|476.58|474.58|476.6|474.6|476.47|474.47|21
1605807500000|2020-11-19 17:38:20|476.59|474.59|476.56|474.56|476.59|474.59|476.54|474.54|7
1605807510000|2020-11-19 17:38:30|476.55|474.55|476.36|474.36|476.56|474.56|476.36|474.36|11
1605807520000|2020-11-19 17:38:40|476.35|474.35|476.33|474.33|476.36|474.36|476.29|474.29|12
1605807530000|2020-11-19 17:38:50|476.34|474.34|476.23|474.23|476.38|474.38|476.23|474.23|12
1605807540000|2020-11-19 17:39:00|476.25|474.25|476.34|474.34|476.37|474.37|476.25|474.25|17
1605807550000|2020-11-19 17:39:10|476.3|474.3|476.27|474.27|476.33|474.33|476.26|474.26|11
1605807560000|2020-11-19 17:39:20|476.28|474.28|476.21|474.21|476.31|474.31|476.21|474.21|22
1605807570000|2020-11-19 17:39:30|476.26|474.26|476.13|474.13|476.26|474.26|476.1|474.1|21
1605807580000|2020-11-19 17:39:40|476.12|474.12|476.09|474.09|476.16|474.16|476.03|474.03|30
1605807590000|2020-11-19 17:39:50|476.1|474.1|476.09|474.09|476.13|474.13|476.09|474.09|20
1605807600000|2020-11-19 17:40:00|476.11|474.11|476.04|474.04|476.13|474.13|476.04|474.04|16
1605807610000|2020-11-19 17:40:10|476.06|474.06|476.06|474.06|476.09|474.09|476.04|474.04|23
1605807620000|2020-11-19 17:40:20|476.07|474.07|476.04|474.04|476.09|474.09|476|474|25
1605807630000|2020-11-19 17:40:30|476.05|474.05|475.91|473.91|476.06|474.06|475.91|473.91|18
1605807640000|2020-11-19 17:40:40|475.89|473.89|476.01|474.01|476.02|474.02|475.88|473.88|18
1605807650000|2020-11-19 17:40:50|476.02|474.02|475.97|473.97|476.02|474.02|475.92|473.92|18
1605807660000|2020-11-19 17:41:00|475.98|473.98|476.09|474.09|476.09|474.09|475.98|473.98|8
1605807670000|2020-11-19 17:41:10|476.13|474.13|476.16|474.16|476.16|474.16|476.1|474.1|11
1605807680000|2020-11-19 17:41:20|476.15|474.15|476.17|474.17|476.19|474.19|476.14|474.14|16
1605807690000|2020-11-19 17:41:30|476.16|474.16|476.16|474.16|476.17|474.17|476.11|474.11|13
1605807700000|2020-11-19 17:41:40|476.17|474.17|476.17|474.17|476.18|474.18|476.16|474.16|5
1605807710000|2020-11-19 17:41:50|476.15|474.15|476.17|474.17|476.18|474.18|476.15|474.15|5
1605807720000|2020-11-19 17:42:00|476.16|474.16|475.94|473.94|476.18|474.18|475.92|473.92|26
1605807730000|2020-11-19 17:42:10|475.98|473.98|475.94|473.94|475.98|473.98|475.94|473.94|15
1605807740000|2020-11-19 17:42:20|475.95|473.95|475.97|473.97|475.99|473.99|475.94|473.94|22
1605807750000|2020-11-19 17:42:30|475.96|473.96|475.97|473.97|475.99|473.99|475.95|473.95|22
1605807760000|2020-11-19 17:42:40|475.98|473.98|475.76|473.76|476.01|474.01|475.75|473.75|19
1605807770000|2020-11-19 17:42:50|475.77|473.77|475.87|473.87|475.9|473.9|475.75|473.75|16
1605807780000|2020-11-19 17:43:00|475.86|473.86|475.79|473.79|475.87|473.87|475.75|473.75|9
1605807790000|2020-11-19 17:43:10|475.8|473.8|475.87|473.87|475.88|473.88|475.8|473.8|24
1605807800000|2020-11-19 17:43:20|475.88|473.88|475.78|473.78|475.88|473.88|475.78|473.78|8
1605807810000|2020-11-19 17:43:30|475.77|473.77|475.78|473.78|475.85|473.85|475.77|473.77|19
1605807820000|2020-11-19 17:43:40|475.79|473.79|475.82|473.82|475.83|473.83|475.73|473.73|16
1605807830000|2020-11-19 17:43:50|475.83|473.83|475.81|473.81|475.9|473.9|475.8|473.8|23
1605807840000|2020-11-19 17:44:00|475.83|473.83|475.6|473.6|475.83|473.83|475.57|473.57|25
1605807850000|2020-11-19 17:44:10|475.62|473.62|475.61|473.61|475.69|473.69|475.59|473.59|21
1605807860000|2020-11-19 17:44:20|475.6|473.6|475.6|473.6|475.63|473.63|475.57|473.57|18
1605807870000|2020-11-19 17:44:30|475.61|473.61|475.62|473.62|475.64|473.64|475.59|473.59|22
1605807880000|2020-11-19 17:44:40|475.61|473.61|475.61|473.61|475.63|473.63|475.6|473.6|18
1605807890000|2020-11-19 17:44:50|475.63|473.63|475.58|473.58|475.65|473.65|475.56|473.56|22
1605807900000|2020-11-19 17:45:00|475.57|473.57|475.42|473.42|475.59|473.59|475.42|473.42|19
1605807910000|2020-11-19 17:45:10|475.43|473.43|475.43|473.43|475.45|473.45|475.41|473.41|10
1605807920000|2020-11-19 17:45:20|475.39|473.39|475.46|473.46|475.46|473.46|475.39|473.39|7
1605807930000|2020-11-19 17:45:30|475.53|473.53|475.64|473.64|475.66|473.66|475.53|473.53|26
1605807940000|2020-11-19 17:45:40|475.63|473.63|475.66|473.66|475.79|473.79|475.63|473.63|24
1605807950000|2020-11-19 17:45:50|475.65|473.65|475.59|473.59|475.69|473.69|475.58|473.58|15
1605807960000|2020-11-19 17:46:00|475.6|473.6|475.63|473.63|475.65|473.65|475.58|473.58|11
1605807970000|2020-11-19 17:46:10|475.7|473.7|475.62|473.62|475.72|473.72|475.6|473.6|26
1605807980000|2020-11-19 17:46:20|475.63|473.63|475.7|473.7|475.72|473.72|475.63|473.63|27
1605807990000|2020-11-19 17:46:30|475.73|473.73|475.68|473.68|475.73|473.73|475.62|473.62|22
1605808000000|2020-11-19 17:46:40|475.69|473.69|475.68|473.68|475.7|473.7|475.67|473.67|10
1605808010000|2020-11-19 17:46:50|475.67|473.67|475.5|473.5|475.67|473.67|475.5|473.5|12
1605808020000|2020-11-19 17:47:00|475.44|473.44|475.47|473.47|475.51|473.51|475.44|473.44|13
1605808030000|2020-11-19 17:47:10|475.46|473.46|475.47|473.47|475.47|473.47|475.44|473.44|9
1605808040000|2020-11-19 17:47:20|475.45|473.45|475.66|473.66|475.66|473.66|475.44|473.44|15
1605808050000|2020-11-19 17:47:30|475.67|473.67|475.7|473.7|475.7|473.7|475.61|473.61|23
1605808060000|2020-11-19 17:47:40|475.68|473.68|475.75|473.75|475.78|473.78|475.68|473.68|16
1605808070000|2020-11-19 17:47:50|475.74|473.74|475.6|473.6|475.79|473.79|475.6|473.6|25
1605808080000|2020-11-19 17:48:00|475.59|473.59|475.48|473.48|475.59|473.59|475.47|473.47|13
1605808090000|2020-11-19 17:48:10|475.49|473.49|475.42|473.42|475.52|473.52|475.42|473.42|6
1605808100000|2020-11-19 17:48:20|475.46|473.46|475.34|473.34|475.46|473.46|475.32|473.32|22
1605808110000|2020-11-19 17:48:30|475.36|473.36|475.35|473.35|475.37|473.37|475.3|473.3|19
1605808120000|2020-11-19 17:48:40|475.34|473.34|475.51|473.51|475.54|473.54|475.31|473.31|23
1605808130000|2020-11-19 17:48:50|475.52|473.52|475.48|473.48|475.52|473.52|475.47|473.47|15
1605808140000|2020-11-19 17:49:00|475.49|473.49|475.43|473.43|475.5|473.5|475.39|473.39|19
1605808150000|2020-11-19 17:49:10|475.44|473.44|475.53|473.53|475.56|473.56|475.43|473.43|16
1605808160000|2020-11-19 17:49:20|475.52|473.52|475.51|473.51|475.52|473.52|475.48|473.48|12
1605808170000|2020-11-19 17:49:30|475.5|473.5|475.47|473.47|475.5|473.5|475.46|473.46|9
1605808180000|2020-11-19 17:49:40|475.48|473.48|475.46|473.46|475.52|473.52|475.41|473.41|25
1605808190000|2020-11-19 17:49:50|475.45|473.45|475.54|473.54|475.55|473.55|475.44|473.44|17
1605808200000|2020-11-19 17:50:00|475.53|473.53|475.47|473.47|475.53|473.53|475.45|473.45|11
1605808210000|2020-11-19 17:50:10|475.39|473.39|475.42|473.42|475.47|473.47|475.36|473.36|16
1605808220000|2020-11-19 17:50:20|475.43|473.43|475.41|473.41|475.43|473.43|475.29|473.29|16
1605808230000|2020-11-19 17:50:30|475.4|473.4|475.39|473.39|475.4|473.4|475.38|473.38|7
1605808240000|2020-11-19 17:50:40|475.38|473.38|475.5|473.5|475.5|473.5|475.38|473.38|8
1605808250000|2020-11-19 17:50:50|475.48|473.48|475.34|473.34|475.48|473.48|475.26|473.26|17
1605808260000|2020-11-19 17:51:00|475.35|473.35|475.43|473.43|475.44|473.44|475.3|473.3|18
1605808270000|2020-11-19 17:51:10|475.44|473.44|475.44|473.44|475.44|473.44|475.39|473.39|8
1605808280000|2020-11-19 17:51:20|475.43|473.43|475.43|473.43|475.43|473.43|475.3|473.3|20
1605808290000|2020-11-19 17:51:30|475.4|473.4|475.41|473.41|475.42|473.42|475.4|473.4|8
1605808300000|2020-11-19 17:51:40|475.43|473.43|475.41|473.41|475.43|473.43|475.4|473.4|7
1605808310000|2020-11-19 17:51:50|475.42|473.42|475.44|473.44|475.45|473.45|475.41|473.41|7
1605808330000|2020-11-19 17:52:10|475.42|473.42|475.42|473.42|475.42|473.42|475.42|473.42|1
1605808340000|2020-11-19 17:52:20|475.43|473.43|475.41|473.41|475.43|473.43|475.24|473.24|19
1605808350000|2020-11-19 17:52:30|475.44|473.44|475.34|473.34|475.44|473.44|475.27|473.27|23
1605808360000|2020-11-19 17:52:40|475.31|473.31|475.42|473.42|475.42|473.42|475.26|473.26|25
1605808370000|2020-11-19 17:52:50|475.47|473.47|475.39|473.39|475.47|473.47|475.39|473.39|17
1605808380000|2020-11-19 17:53:00|475.42|473.42|475.48|473.48|475.48|473.48|475.34|473.34|25
1605808390000|2020-11-19 17:53:10|475.49|473.49|475.43|473.43|475.5|473.5|475.43|473.43|10
1605808400000|2020-11-19 17:53:20|475.42|473.42|475.48|473.48|475.48|473.48|475.4|473.4|11
1605808410000|2020-11-19 17:53:30|475.47|473.47|475.52|473.52|475.53|473.53|475.47|473.47|13
1605808420000|2020-11-19 17:53:40|475.5|473.5|475.5|473.5|475.54|473.54|475.47|473.47|23
1605808430000|2020-11-19 17:53:50|475.51|473.51|475.51|473.51|475.59|473.59|475.5|473.5|17
1605808440000|2020-11-19 17:54:00|475.49|473.49|475.54|473.54|475.57|473.57|475.49|473.49|17
1605808450000|2020-11-19 17:54:10|475.52|473.52|475.51|473.51|475.58|473.58|475.51|473.51|24
1605808460000|2020-11-19 17:54:20|475.55|473.55|475.57|473.57|475.59|473.59|475.51|473.51|28
1605808470000|2020-11-19 17:54:30|475.56|473.56|475.55|473.55|475.58|473.58|475.54|473.54|25
1605808480000|2020-11-19 17:54:40|475.57|473.57|475.52|473.52|475.58|473.58|475.48|473.48|22
1605808490000|2020-11-19 17:54:50|475.5|473.5|475.73|473.73|475.73|473.73|475.5|473.5|14
1605808500000|2020-11-19 17:55:00|475.72|473.72|475.74|473.74|475.75|473.75|475.63|473.63|23
1605808510000|2020-11-19 17:55:10|475.77|473.77|475.81|473.81|475.85|473.85|475.72|473.72|18
1605808520000|2020-11-19 17:55:20|475.82|473.82|475.81|473.81|475.82|473.82|475.7|473.7|23
1605808530000|2020-11-19 17:55:30|475.79|473.79|475.85|473.85|475.87|473.87|475.78|473.78|17
1605808540000|2020-11-19 17:55:40|475.86|473.86|475.98|473.98|475.98|473.98|475.86|473.86|10
1605808550000|2020-11-19 17:55:50|475.94|473.94|476.02|474.02|476.02|474.02|475.94|473.94|3
1605808560000|2020-11-19 17:56:00|476.11|474.11|476.19|474.19|476.23|474.23|476.09|474.09|15
1605808570000|2020-11-19 17:56:10|476.24|474.24|476.27|474.27|476.28|474.28|476.11|474.11|26
1605808580000|2020-11-19 17:56:20|476.21|474.21|476.33|474.33|476.33|474.33|476.21|474.21|20
1605808590000|2020-11-19 17:56:30|476.35|474.35|476.31|474.31|476.4|474.4|476.31|474.31|23
1605808600000|2020-11-19 17:56:40|476.32|474.32|476.28|474.28|476.38|474.38|476.28|474.28|20
1605808610000|2020-11-19 17:56:50|476.31|474.31|476.3|474.3|476.32|474.32|476.23|474.23|23
1605808620000|2020-11-19 17:57:00|476.28|474.28|476.33|474.33|476.35|474.35|476.26|474.26|16
1605808630000|2020-11-19 17:57:10|476.34|474.34|476.33|474.33|476.37|474.37|476.29|474.29|23
1605808640000|2020-11-19 17:57:20|476.36|474.36|476.35|474.35|476.37|474.37|476.31|474.31|19
1605808650000|2020-11-19 17:57:30|476.37|474.37|476.35|474.35|476.4|474.4|476.31|474.31|23
1605808660000|2020-11-19 17:57:40|476.34|474.34|476.31|474.31|476.34|474.34|476.28|474.28|16
1605808670000|2020-11-19 17:57:50|476.3|474.3|476.36|474.36|476.36|474.36|476.3|474.3|18
1605808680000|2020-11-19 17:58:00|476.38|474.38|476.36|474.36|476.39|474.39|476.29|474.29|19
1605808690000|2020-11-19 17:58:10|476.37|474.37|476.31|474.31|476.38|474.38|476.27|474.27|15
1605808700000|2020-11-19 17:58:20|476.3|474.3|476.08|474.08|476.3|474.3|476.07|474.07|20
1605808710000|2020-11-19 17:58:30|476.09|474.09|476.12|474.12|476.12|474.12|476.08|474.08|3
1605808720000|2020-11-19 17:58:40|476.13|474.13|476.09|474.09|476.13|474.13|476.07|474.07|13
1605808730000|2020-11-19 17:58:50|476.1|474.1|475.98|473.98|476.1|474.1|475.98|473.98|15
1605808740000|2020-11-19 17:59:00|475.99|473.99|476.03|474.03|476.06|474.06|475.97|473.97|11
1605808750000|2020-11-19 17:59:10|476.05|474.05|476|474|476.05|474.05|475.99|473.99|10
1605808760000|2020-11-19 17:59:20|475.99|473.99|476|474|476|474|475.96|473.96|16
1605808770000|2020-11-19 17:59:30|475.98|473.98|476.05|474.05|476.06|474.06|475.98|473.98|19
1605808780000|2020-11-19 17:59:40|476.03|474.03|476.02|474.02|476.05|474.05|476.02|474.02|10
1605808790000|2020-11-19 17:59:50|476.01|474.01|476.05|474.05|476.06|474.06|476.01|474.01|11
1605808800000|2020-11-19 18:00:00|476.04|474.04|476.06|474.06|476.06|474.06|476.02|474.02|8
1605808810000|2020-11-19 18:00:10|476.07|474.07|476.16|474.16|476.17|474.17|476.07|474.07|10
1605808820000|2020-11-19 18:00:20|476.19|474.19|476.11|474.11|476.19|474.19|476.06|474.06|15
1605808830000|2020-11-19 18:00:30|476.09|474.09|476.11|474.11|476.12|474.12|476.09|474.09|6
1605808840000|2020-11-19 18:00:40|476.09|474.09|476.11|474.11|476.14|474.14|476.09|474.09|11
1605808850000|2020-11-19 18:00:50|476.12|474.12|476.23|474.23|476.25|474.25|476.12|474.12|13
1605808860000|2020-11-19 18:01:00|476.21|474.21|476.26|474.26|476.28|474.28|476.21|474.21|7
1605808870000|2020-11-19 18:01:10|476.27|474.27|476.27|474.27|476.28|474.28|476.25|474.25|13
1605808880000|2020-11-19 18:01:20|476.24|474.24|476.16|474.16|476.27|474.27|476.15|474.15|13
1605808890000|2020-11-19 18:01:30|476.18|474.18|476.16|474.16|476.18|474.18|476.15|474.15|9
1605808900000|2020-11-19 18:01:40|476.15|474.15|476.14|474.14|476.18|474.18|476.14|474.14|10
1605808910000|2020-11-19 18:01:50|476.15|474.15|476.09|474.09|476.16|474.16|476.06|474.06|19
1605808920000|2020-11-19 18:02:00|476.05|474.05|476.09|474.09|476.15|474.15|476.05|474.05|12
1605808930000|2020-11-19 18:02:10|476.11|474.11|476.18|474.18|476.18|474.18|476.11|474.11|12
1605808940000|2020-11-19 18:02:20|476.2|474.2|476.19|474.19|476.2|474.2|476.17|474.17|7
1605808950000|2020-11-19 18:02:30|476.2|474.2|476.19|474.19|476.2|474.2|476.19|474.19|4
1605808960000|2020-11-19 18:02:40|476.2|474.2|476.18|474.18|476.2|474.2|476.18|474.18|3
1605808970000|2020-11-19 18:02:50|476.16|474.16|476.13|474.13|476.16|474.16|476.13|474.13|9
1605808980000|2020-11-19 18:03:00|476.17|474.17|476.17|474.17|476.18|474.18|476.15|474.15|11
1605808990000|2020-11-19 18:03:10|476.18|474.18|476.14|474.14|476.18|474.18|476.14|474.14|10
1605809000000|2020-11-19 18:03:20|476.16|474.16|476.11|474.11|476.16|474.16|476.05|474.05|21
1605809010000|2020-11-19 18:03:30|476.12|474.12|476.09|474.09|476.13|474.13|476.09|474.09|10
1605809020000|2020-11-19 18:03:40|476.07|474.07|476.16|474.16|476.18|474.18|476.07|474.07|13
1605809030000|2020-11-19 18:03:50|476.15|474.15|476.13|474.13|476.18|474.18|476.1|474.1|10
1605809040000|2020-11-19 18:04:00|476.12|474.12|476.1|474.1|476.13|474.13|476.1|474.1|7
1605809050000|2020-11-19 18:04:10|476.07|474.07|476.11|474.11|476.11|474.11|476.07|474.07|22
1605809060000|2020-11-19 18:04:20|476.1|474.1|476.06|474.06|476.1|474.1|476.03|474.03|18
1605809070000|2020-11-19 18:04:30|476.05|474.05|476.1|474.1|476.1|474.1|476.02|474.02|13
1605809080000|2020-11-19 18:04:40|476.09|474.09|476.03|474.03|476.09|474.09|476.03|474.03|12
1605809090000|2020-11-19 18:04:50|476.07|474.07|476.06|474.06|476.08|474.08|476.04|474.04|16
1605809100000|2020-11-19 18:05:00|476.05|474.05|476.04|474.04|476.05|474.05|476.02|474.02|8
1605809110000|2020-11-19 18:05:10|476.05|474.05|476.05|474.05|476.07|474.07|476.04|474.04|11
1605809120000|2020-11-19 18:05:20|476.04|474.04|476.01|474.01|476.04|474.04|476|474|12
1605809130000|2020-11-19 18:05:30|476.03|474.03|475.87|473.87|476.05|474.05|475.87|473.87|19
1605809140000|2020-11-19 18:05:40|475.88|473.88|475.9|473.9|475.92|473.92|475.85|473.85|10
1605809150000|2020-11-19 18:05:50|475.89|473.89|475.91|473.91|475.95|473.95|475.85|473.85|15
1605809160000|2020-11-19 18:06:00|475.87|473.87|475.93|473.93|475.94|473.94|475.87|473.87|7
1605809170000|2020-11-19 18:06:10|475.92|473.92|475.93|473.93|475.94|473.94|475.92|473.92|4
1605809180000|2020-11-19 18:06:20|475.94|473.94|475.86|473.86|475.94|473.94|475.85|473.85|15
1605809190000|2020-11-19 18:06:30|475.87|473.87|475.91|473.91|475.94|473.94|475.86|473.86|22
1605809200000|2020-11-19 18:06:40|475.92|473.92|475.91|473.91|475.93|473.93|475.89|473.89|12
1605809210000|2020-11-19 18:06:50|475.92|473.92|476.11|474.11|476.11|474.11|475.92|473.92|11
1605809220000|2020-11-19 18:07:00|476.1|474.1|476.23|474.23|476.23|474.23|476.08|474.08|14
1605809230000|2020-11-19 18:07:10|476.24|474.24|476.26|474.26|476.26|474.26|476.24|474.24|5
1605809240000|2020-11-19 18:07:20|476.27|474.27|476.27|474.27|476.28|474.28|476.26|474.26|11
1605809250000|2020-11-19 18:07:30|476.28|474.28|476.28|474.28|476.29|474.29|476.27|474.27|11
1605809260000|2020-11-19 18:07:40|476.31|474.31|476.26|474.26|476.31|474.31|476.26|474.26|7
1605809270000|2020-11-19 18:07:50|476.23|474.23|476.22|474.22|476.24|474.24|476.21|474.21|11
1605809280000|2020-11-19 18:08:00|476.23|474.23|476.16|474.16|476.26|474.26|476.15|474.15|18
1605809290000|2020-11-19 18:08:10|476.17|474.17|476.18|474.18|476.2|474.2|476.14|474.14|20
1605809300000|2020-11-19 18:08:20|476.17|474.17|476.21|474.21|476.23|474.23|476.17|474.17|16
1605809310000|2020-11-19 18:08:30|476.22|474.22|476.22|474.22|476.22|474.22|476.22|474.22|1
1605809330000|2020-11-19 18:08:50|476.23|474.23|476.41|474.41|476.41|474.41|476.22|474.22|9
1605809340000|2020-11-19 18:09:00|476.4|474.4|476.4|474.4|476.42|474.42|476.4|474.4|6
1605809350000|2020-11-19 18:09:10|476.42|474.42|476.38|474.38|476.43|474.43|476.37|474.37|4
1605809360000|2020-11-19 18:09:20|476.39|474.39|476.62|474.62|476.62|474.62|476.35|474.35|23
1605809370000|2020-11-19 18:09:30|476.59|474.59|476.61|474.61|476.62|474.62|476.59|474.59|15
1605809380000|2020-11-19 18:09:40|476.6|474.6|476.65|474.65|476.66|474.66|476.6|474.6|11
1605809390000|2020-11-19 18:09:50|476.63|474.63|476.7|474.7|476.72|474.72|476.63|474.63|14
1605809400000|2020-11-19 18:10:00|476.67|474.67|476.67|474.67|476.72|474.72|476.67|474.67|9
1605809410000|2020-11-19 18:10:10|476.69|474.69|476.73|474.73|476.73|474.73|476.68|474.68|14
1605809420000|2020-11-19 18:10:20|476.69|474.69|476.72|474.72|476.77|474.77|476.62|474.62|19
1605809430000|2020-11-19 18:10:30|476.69|474.69|476.58|474.58|476.69|474.69|476.57|474.57|24
1605809440000|2020-11-19 18:10:40|476.6|474.6|476.47|474.47|476.6|474.6|476.47|474.47|23
1605809450000|2020-11-19 18:10:50|476.5|474.5|476.41|474.41|476.51|474.51|476.41|474.41|21
1605809460000|2020-11-19 18:11:00|476.42|474.42|476.34|474.34|476.43|474.43|476.34|474.34|19
1605809470000|2020-11-19 18:11:10|476.31|474.31|476.59|474.59|476.6|474.6|476.24|474.24|25
1605809480000|2020-11-19 18:11:20|476.58|474.58|476.58|474.58|476.6|474.6|476.54|474.54|16
1605809490000|2020-11-19 18:11:30|476.56|474.56|476.56|474.56|476.58|474.58|476.48|474.48|18
1605809500000|2020-11-19 18:11:40|476.55|474.55|476.4|474.4|476.55|474.55|476.4|474.4|20
1605809510000|2020-11-19 18:11:50|476.38|474.38|476.42|474.42|476.47|474.47|476.37|474.37|25
1605809520000|2020-11-19 18:12:00|476.43|474.43|476.36|474.36|476.44|474.44|476.36|474.36|18
1605809530000|2020-11-19 18:12:10|476.37|474.37|476.32|474.32|476.37|474.37|476.31|474.31|11
1605809540000|2020-11-19 18:12:20|476.33|474.33|476.49|474.49|476.51|474.51|476.33|474.33|26
1605809550000|2020-11-19 18:12:30|476.47|474.47|476.49|474.49|476.51|474.51|476.38|474.38|17
1605809560000|2020-11-19 18:12:40|476.48|474.48|476.52|474.52|476.6|474.6|476.43|474.43|16
1605809570000|2020-11-19 18:12:50|476.53|474.53|476.53|474.53|476.58|474.58|476.53|474.53|14
1605809580000|2020-11-19 18:13:00|476.54|474.54|476.58|474.58|476.58|474.58|476.51|474.51|16
1605809590000|2020-11-19 18:13:10|476.6|474.6|476.61|474.61|476.61|474.61|476.57|474.57|7
1605809600000|2020-11-19 18:13:20|476.62|474.62|476.59|474.59|476.62|474.62|476.59|474.59|2
1605809610000|2020-11-19 18:13:30|476.58|474.58|476.81|474.81|476.82|474.82|476.58|474.58|21
1605809620000|2020-11-19 18:13:40|476.77|474.77|476.64|474.64|476.81|474.81|476.62|474.62|19
1605809630000|2020-11-19 18:13:50|476.65|474.65|476.59|474.59|476.7|474.7|476.57|474.57|19
1605809640000|2020-11-19 18:14:00|476.58|474.58|476.6|474.6|476.61|474.61|476.57|474.57|15
1605809650000|2020-11-19 18:14:10|476.61|474.61|476.46|474.46|476.62|474.62|476.46|474.46|25
1605809660000|2020-11-19 18:14:20|476.48|474.48|476.49|474.49|476.5|474.5|476.47|474.47|12
1605809670000|2020-11-19 18:14:30|476.48|474.48|476.45|474.45|476.48|474.48|476.41|474.41|13
1605809680000|2020-11-19 18:14:40|476.46|474.46|476.52|474.52|476.54|474.54|476.46|474.46|10
1605809690000|2020-11-19 18:14:50|476.51|474.51|476.44|474.44|476.53|474.53|476.43|474.43|13
1605809700000|2020-11-19 18:15:00|476.43|474.43|476.42|474.42|476.44|474.44|476.42|474.42|5
1605809710000|2020-11-19 18:15:10|476.43|474.43|476.34|474.34|476.51|474.51|476.33|474.33|20
1605809720000|2020-11-19 18:15:20|476.33|474.33|476.28|474.28|476.39|474.39|476.28|474.28|15
1605809730000|2020-11-19 18:15:30|476.29|474.29|476.32|474.32|476.34|474.34|476.27|474.27|19
1605809740000|2020-11-19 18:15:40|476.31|474.31|476.6|474.6|476.6|474.6|476.31|474.31|24
1605809750000|2020-11-19 18:15:50|476.62|474.62|476.65|474.65|476.69|474.69|476.58|474.58|20
1605809760000|2020-11-19 18:16:00|476.64|474.64|476.63|474.63|476.65|474.65|476.53|474.53|27
1605809770000|2020-11-19 18:16:10|476.61|474.61|476.55|474.55|476.63|474.63|476.51|474.51|15
1605809780000|2020-11-19 18:16:20|476.56|474.56|476.53|474.53|476.6|474.6|476.52|474.52|20
1605809790000|2020-11-19 18:16:30|476.54|474.54|476.58|474.58|476.58|474.58|476.53|474.53|18
1605809800000|2020-11-19 18:16:40|476.59|474.59|476.62|474.62|476.74|474.74|476.58|474.58|26
1605809810000|2020-11-19 18:16:50|476.6|474.6|476.65|474.65|476.67|474.67|476.6|474.6|22
1605809820000|2020-11-19 18:17:00|476.64|474.64|476.55|474.55|476.67|474.67|476.54|474.54|29
1605809830000|2020-11-19 18:17:10|476.54|474.54|476.49|474.49|476.54|474.54|476.48|474.48|15
1605809840000|2020-11-19 18:17:20|476.5|474.5|476.51|474.51|476.52|474.52|476.5|474.5|6
1605809850000|2020-11-19 18:17:30|476.52|474.52|476.42|474.42|476.53|474.53|476.41|474.41|17
1605809860000|2020-11-19 18:17:40|476.41|474.41|476.46|474.46|476.46|474.46|476.38|474.38|17
1605809870000|2020-11-19 18:17:50|476.45|474.45|476.4|474.4|476.45|474.45|476.37|474.37|11
1605809880000|2020-11-19 18:18:00|476.39|474.39|476.38|474.38|476.4|474.4|476.36|474.36|17
1605809890000|2020-11-19 18:18:10|476.4|474.4|476.37|474.37|476.43|474.43|476.36|474.36|15
1605809900000|2020-11-19 18:18:20|476.39|474.39|476.41|474.41|476.42|474.42|476.38|474.38|15
1605809910000|2020-11-19 18:18:30|476.4|474.4|476.4|474.4|476.42|474.42|476.39|474.39|11
1605809920000|2020-11-19 18:18:40|476.41|474.41|476.3|474.3|476.52|474.52|476.3|474.3|20
1605809930000|2020-11-19 18:18:50|476.31|474.31|476.22|474.22|476.31|474.31|476.21|474.21|22
1605809940000|2020-11-19 18:19:00|476.2|474.2|476.22|474.22|476.24|474.24|476.2|474.2|9
1605809950000|2020-11-19 18:19:10|476.24|474.24|476.19|474.19|476.24|474.24|476.18|474.18|9
1605809960000|2020-11-19 18:19:20|476.17|474.17|476.14|474.14|476.2|474.2|476.11|474.11|11
1605809970000|2020-11-19 18:19:30|476.15|474.15|476.18|474.18|476.2|474.2|476.14|474.14|21
1605809980000|2020-11-19 18:19:40|476.19|474.19|476.17|474.17|476.19|474.19|476.14|474.14|12
1605809990000|2020-11-19 18:19:50|476.16|474.16|476.51|474.51|476.54|474.54|476.16|474.16|20
1605810000000|2020-11-19 18:20:00|476.5|474.5|476.47|474.47|476.51|474.51|476.43|474.43|23
1605810010000|2020-11-19 18:20:10|476.46|474.46|476.48|474.48|476.48|474.48|476.46|474.46|5
1605810020000|2020-11-19 18:20:20|476.5|474.5|476.37|474.37|476.53|474.53|476.37|474.37|14
1605810030000|2020-11-19 18:20:30|476.38|474.38|476.39|474.39|476.41|474.41|476.37|474.37|17
1605810040000|2020-11-19 18:20:40|476.37|474.37|476.35|474.35|476.39|474.39|476.35|474.35|20
1605810050000|2020-11-19 18:20:50|476.33|474.33|476.35|474.35|476.37|474.37|476.33|474.33|14
1605810060000|2020-11-19 18:21:00|476.37|474.37|476.38|474.38|476.42|474.42|476.36|474.36|18
1605810070000|2020-11-19 18:21:10|476.36|474.36|476.29|474.29|476.38|474.38|476.28|474.28|15
1605810080000|2020-11-19 18:21:20|476.28|474.28|476.28|474.28|476.29|474.29|476.27|474.27|14
1605810090000|2020-11-19 18:21:30|476.27|474.27|476.3|474.3|476.3|474.3|476.26|474.26|17
1605810100000|2020-11-19 18:21:40|476.34|474.34|476.37|474.37|476.37|474.37|476.26|474.26|23
1605810110000|2020-11-19 18:21:50|476.4|474.4|476.4|474.4|476.4|474.4|476.4|474.4|1
1605810120000|2020-11-19 18:22:00|476.41|474.41|476.43|474.43|476.43|474.43|476.41|474.41|3
1605810130000|2020-11-19 18:22:10|476.45|474.45|476.39|474.39|476.46|474.46|476.39|474.39|13
1605810140000|2020-11-19 18:22:20|476.4|474.4|476.39|474.39|476.4|474.4|476.38|474.38|6
1605810150000|2020-11-19 18:22:30|476.44|474.44|476.37|474.37|476.45|474.45|476.32|474.32|25
1605810160000|2020-11-19 18:22:40|476.38|474.38|476.57|474.57|476.57|474.57|476.38|474.38|13
1605810170000|2020-11-19 18:22:50|476.58|474.58|476.64|474.64|476.73|474.73|476.58|474.58|25
1605810180000|2020-11-19 18:23:00|476.65|474.65|476.59|474.59|476.68|474.68|476.59|474.59|20
1605810190000|2020-11-19 18:23:10|476.58|474.58|476.56|474.56|476.61|474.61|476.56|474.56|10
1605810200000|2020-11-19 18:23:20|476.55|474.55|476.68|474.68|476.72|474.72|476.55|474.55|21
1605810210000|2020-11-19 18:23:30|476.7|474.7|476.72|474.72|476.74|474.74|476.7|474.7|9
1605810220000|2020-11-19 18:23:40|476.74|474.74|476.77|474.77|476.77|474.77|476.72|474.72|14
1605810230000|2020-11-19 18:23:50|476.76|474.76|476.7|474.7|476.77|474.77|476.68|474.68|22
1605810240000|2020-11-19 18:24:00|476.71|474.71|476.7|474.7|476.76|474.76|476.64|474.64|25
1605810250000|2020-11-19 18:24:10|476.69|474.69|476.57|474.57|476.71|474.71|476.52|474.52|19
1605810260000|2020-11-19 18:24:20|476.56|474.56|476.54|474.54|476.57|474.57|476.51|474.51|17
1605810270000|2020-11-19 18:24:30|476.53|474.53|476.58|474.58|476.62|474.62|476.53|474.53|17
1605810280000|2020-11-19 18:24:40|476.59|474.59|476.88|474.88|476.88|474.88|476.59|474.59|16
1605810290000|2020-11-19 18:24:50|476.89|474.89|476.99|474.99|477.06|475.06|476.87|474.87|23
1605810300000|2020-11-19 18:25:00|476.94|474.94|477.33|475.33|477.33|475.33|476.92|474.92|30
1605810310000|2020-11-19 18:25:10|477.29|475.29|477.4|475.4|477.45|475.45|477.29|475.29|23
1605810320000|2020-11-19 18:25:20|477.42|475.42|477.44|475.44|477.46|475.46|477.4|475.4|18
1605810330000|2020-11-19 18:25:30|477.41|475.41|477.7|475.7|477.7|475.7|477.38|475.38|23
1605810340000|2020-11-19 18:25:40|477.68|475.68|477.8|475.8|477.83|475.83|477.6|475.6|30
1605810350000|2020-11-19 18:25:50|477.67|475.67|477.64|475.64|477.73|475.73|477.61|475.61|17
1605810360000|2020-11-19 18:26:00|477.65|475.65|477.63|475.63|477.67|475.67|477.63|475.63|6
1605810370000|2020-11-19 18:26:10|477.64|475.64|477.48|475.48|477.65|475.65|477.47|475.47|14
1605810380000|2020-11-19 18:26:20|477.49|475.49|477.55|475.55|477.63|475.63|477.45|475.45|23
1605810390000|2020-11-19 18:26:30|477.56|475.56|477.68|475.68|477.7|475.7|477.56|475.56|19
1605810400000|2020-11-19 18:26:40|477.69|475.69|477.61|475.61|477.7|475.7|477.56|475.56|17
1605810410000|2020-11-19 18:26:50|477.62|475.62|477.63|475.63|477.65|475.65|477.59|475.59|16
1605810420000|2020-11-19 18:27:00|477.61|475.61|477.65|475.65|477.65|475.65|477.58|475.58|9
1605810430000|2020-11-19 18:27:10|477.61|475.61|477.54|475.54|477.64|475.64|477.53|475.53|20
1605810440000|2020-11-19 18:27:20|477.55|475.55|477.58|475.58|477.59|475.59|477.55|475.55|18
1605810450000|2020-11-19 18:27:30|477.59|475.59|477.53|475.53|477.6|475.6|477.53|475.53|18
1605810460000|2020-11-19 18:27:40|477.54|475.54|477.56|475.56|477.64|475.64|477.53|475.53|24
1605810470000|2020-11-19 18:27:50|477.57|475.57|477.56|475.56|477.6|475.6|477.54|475.54|21
1605810480000|2020-11-19 18:28:00|477.55|475.55|477.41|475.41|477.56|475.56|477.35|475.35|19
1605810490000|2020-11-19 18:28:10|477.39|475.39|477.34|475.34|477.39|475.39|477.34|475.34|15
1605810500000|2020-11-19 18:28:20|477.32|475.32|477.38|475.38|477.39|475.39|477.31|475.31|11
1605810510000|2020-11-19 18:28:30|477.37|475.37|477.35|475.35|477.45|475.45|477.34|475.34|19
1605810520000|2020-11-19 18:28:40|477.38|475.38|477.38|475.38|477.42|475.42|477.33|475.33|21
1605810530000|2020-11-19 18:28:50|477.35|475.35|477.37|475.37|477.41|475.41|477.35|475.35|15
1605810540000|2020-11-19 18:29:00|477.36|475.36|477.38|475.38|477.4|475.4|477.34|475.34|13
1605810550000|2020-11-19 18:29:10|477.39|475.39|477.41|475.41|477.41|475.41|477.38|475.38|8
1605810560000|2020-11-19 18:29:20|477.42|475.42|477.41|475.41|477.42|475.42|477.41|475.41|12
1605810570000|2020-11-19 18:29:30|477.4|475.4|477.4|475.4|477.4|475.4|477.4|475.4|1
1605810580000|2020-11-19 18:29:40|477.41|475.41|477.36|475.36|477.42|475.42|477.36|475.36|12
1605810590000|2020-11-19 18:29:50|477.38|475.38|477.2|475.2|477.39|475.39|477.16|475.16|18
1605810600000|2020-11-19 18:30:00|477.19|475.19|477.18|475.18|477.19|475.19|477.15|475.15|19
1605810610000|2020-11-19 18:30:10|477.17|475.17|477.14|475.14|477.19|475.19|477.13|475.13|20
1605810620000|2020-11-19 18:30:20|477.15|475.15|477.3|475.3|477.3|475.3|477.15|475.15|16
1605810630000|2020-11-19 18:30:30|477.33|475.33|477.38|475.38|477.38|475.38|477.31|475.31|11
1605810640000|2020-11-19 18:30:40|477.39|475.39|477.42|475.42|477.48|475.48|477.39|475.39|21
1605810650000|2020-11-19 18:30:50|477.43|475.43|477.53|475.53|477.55|475.55|477.42|475.42|21
1605810660000|2020-11-19 18:31:00|477.56|475.56|477.55|475.55|477.56|475.56|477.55|475.55|2
1605810670000|2020-11-19 18:31:10|477.56|475.56|477.66|475.66|477.69|475.69|477.56|475.56|23
1605810680000|2020-11-19 18:31:20|477.68|475.68|477.72|475.72|477.72|475.72|477.63|475.63|17
1605810690000|2020-11-19 18:31:30|477.7|475.7|477.73|475.73|477.73|475.73|477.64|475.64|21
1605810700000|2020-11-19 18:31:40|477.74|475.74|477.77|475.77|477.77|475.77|477.71|475.71|13
1605810710000|2020-11-19 18:31:50|477.78|475.78|477.8|475.8|477.81|475.81|477.75|475.75|19
1605810720000|2020-11-19 18:32:00|477.78|475.78|477.81|475.81|477.82|475.82|477.78|475.78|8
1605810730000|2020-11-19 18:32:10|477.8|475.8|477.87|475.87|477.87|475.87|477.79|475.79|23
1605810740000|2020-11-19 18:32:20|477.85|475.85|477.84|475.84|477.88|475.88|477.84|475.84|22
1605810750000|2020-11-19 18:32:30|477.9|475.9|477.84|475.84|477.9|475.9|477.83|475.83|15
1605810760000|2020-11-19 18:32:40|477.89|475.89|477.9|475.9|477.9|475.9|477.84|475.84|18
1605810770000|2020-11-19 18:32:50|477.88|475.88|477.87|475.87|477.89|475.89|477.84|475.84|7
1605810780000|2020-11-19 18:33:00|477.88|475.88|477.75|475.75|477.88|475.88|477.74|475.74|10
1605810790000|2020-11-19 18:33:10|477.76|475.76|477.79|475.79|477.82|475.82|477.75|475.75|18
1605810800000|2020-11-19 18:33:20|477.82|475.82|477.81|475.81|477.83|475.83|477.79|475.79|23
1605810810000|2020-11-19 18:33:30|477.8|475.8|477.76|475.76|477.8|475.8|477.73|475.73|11
1605810820000|2020-11-19 18:33:40|477.74|475.74|477.75|475.75|477.76|475.76|477.72|475.72|9
1605810830000|2020-11-19 18:33:50|477.76|475.76|477.77|475.77|477.77|475.77|477.75|475.75|8
1605810840000|2020-11-19 18:34:00|477.74|475.74|477.77|475.77|477.77|475.77|477.73|475.73|5
1605810850000|2020-11-19 18:34:10|477.75|475.75|477.8|475.8|477.83|475.83|477.75|475.75|22
1605810860000|2020-11-19 18:34:20|477.78|475.78|477.76|475.76|477.79|475.79|477.76|475.76|18
1605810870000|2020-11-19 18:34:30|477.77|475.77|477.75|475.75|477.8|475.8|477.75|475.75|18
1605810880000|2020-11-19 18:34:40|477.79|475.79|477.78|475.78|477.8|475.8|477.75|475.75|15
1605810890000|2020-11-19 18:34:50|477.79|475.79|477.86|475.86|477.87|475.87|477.79|475.79|13
1605810900000|2020-11-19 18:35:00|477.88|475.88|477.83|475.83|477.88|475.88|477.79|475.79|25
1605810910000|2020-11-19 18:35:10|477.85|475.85|477.85|475.85|477.87|475.87|477.81|475.81|18
1605810920000|2020-11-19 18:35:20|477.84|475.84|477.81|475.81|477.84|475.84|477.8|475.8|15
1605810930000|2020-11-19 18:35:30|477.8|475.8|477.79|475.79|477.81|475.81|477.77|475.77|11
1605810940000|2020-11-19 18:35:40|477.8|475.8|477.77|475.77|477.81|475.81|477.77|475.77|12
1605810950000|2020-11-19 18:35:50|477.78|475.78|477.81|475.81|477.81|475.81|477.77|475.77|19
1605810960000|2020-11-19 18:36:00|477.8|475.8|477.81|475.81|477.81|475.81|477.77|475.77|13
1605810970000|2020-11-19 18:36:10|477.8|475.8|477.81|475.81|477.81|475.81|477.78|475.78|9
1605810980000|2020-11-19 18:36:20|477.8|475.8|477.85|475.85|477.85|475.85|477.8|475.8|5
1605810990000|2020-11-19 18:36:30|477.82|475.82|477.83|475.83|477.83|475.83|477.78|475.78|16
1605811000000|2020-11-19 18:36:40|477.84|475.84|477.86|475.86|477.87|475.87|477.82|475.82|14
1605811010000|2020-11-19 18:36:50|477.87|475.87|477.84|475.84|477.87|475.87|477.84|475.84|7
1605811020000|2020-11-19 18:37:00|477.86|475.86|477.82|475.82|477.86|475.86|477.76|475.76|14
1605811030000|2020-11-19 18:37:10|477.81|475.81|477.81|475.81|477.84|475.84|477.79|475.79|12
1605811040000|2020-11-19 18:37:20|477.82|475.82|477.8|475.8|477.84|475.84|477.8|475.8|7
1605811050000|2020-11-19 18:37:30|477.81|475.81|477.69|475.69|477.81|475.81|477.69|475.69|9
1605811060000|2020-11-19 18:37:40|477.7|475.7|477.69|475.69|477.7|475.7|477.69|475.69|2
1605811070000|2020-11-19 18:37:50|477.68|475.68|477.66|475.66|477.68|475.68|477.61|475.61|11
1605811080000|2020-11-19 18:38:00|477.65|475.65|477.66|475.66|477.66|475.66|477.65|475.65|4
1605811090000|2020-11-19 18:38:10|477.65|475.65|477.56|475.56|477.65|475.65|477.55|475.55|10
1605811100000|2020-11-19 18:38:20|477.57|475.57|477.54|475.54|477.57|475.57|477.53|475.53|8
1605811110000|2020-11-19 18:38:30|477.53|475.53|477.53|475.53|477.54|475.54|477.52|475.52|10
1605811120000|2020-11-19 18:38:40|477.52|475.52|477.62|475.62|477.64|475.64|477.51|475.51|8
1605811130000|2020-11-19 18:38:50|477.61|475.61|477.54|475.54|477.61|475.61|477.54|475.54|7
1605811140000|2020-11-19 18:39:00|477.53|475.53|477.51|475.51|477.56|475.56|477.51|475.51|9
1605811150000|2020-11-19 18:39:10|477.49|475.49|477.46|475.46|477.51|475.51|477.45|475.45|11
1605811160000|2020-11-19 18:39:20|477.44|475.44|477.42|475.42|477.44|475.44|477.41|475.41|5
1605811170000|2020-11-19 18:39:30|477.48|475.48|477.48|475.48|477.48|475.48|477.48|475.48|1
1605811180000|2020-11-19 18:39:40|477.47|475.47|477.42|475.42|477.47|475.47|477.41|475.41|4
1605811190000|2020-11-19 18:39:50|477.45|475.45|477.61|475.61|477.64|475.64|477.45|475.45|22
1605811200000|2020-11-19 18:40:00|477.6|475.6|477.6|475.6|477.62|475.62|477.6|475.6|3
1605811210000|2020-11-19 18:40:10|477.61|475.61|477.58|475.58|477.61|475.61|477.57|475.57|10
1605811220000|2020-11-19 18:40:20|477.57|475.57|477.52|475.52|477.57|475.57|477.51|475.51|9
1605811230000|2020-11-19 18:40:30|477.5|475.5|477.42|475.42|477.5|475.5|477.42|475.42|6
1605811240000|2020-11-19 18:40:40|477.44|475.44|477.42|475.42|477.46|475.46|477.41|475.41|7
1605811250000|2020-11-19 18:40:50|477.41|475.41|477.32|475.32|477.42|475.42|477.3|475.3|20
1605811260000|2020-11-19 18:41:00|477.3|475.3|477.29|475.29|477.32|475.32|477.29|475.29|8
1605811270000|2020-11-19 18:41:10|477.28|475.28|477.13|475.13|477.29|475.29|477.13|475.13|8
1605811280000|2020-11-19 18:41:20|477.14|475.14|477.19|475.19|477.19|475.19|477.14|475.14|9
1605811290000|2020-11-19 18:41:30|477.18|475.18|477.2|475.2|477.2|475.2|477.18|475.18|5
1605811300000|2020-11-19 18:41:40|477.21|475.21|477.18|475.18|477.21|475.21|477.18|475.18|3
1605811310000|2020-11-19 18:41:50|477.17|475.17|477.17|475.17|477.17|475.17|477.16|475.16|5
1605811320000|2020-11-19 18:42:00|477.16|475.16|477.14|475.14|477.18|475.18|477.13|475.13|11
1605811330000|2020-11-19 18:42:10|477.12|475.12|477.12|475.12|477.14|475.14|477.12|475.12|5
1605811340000|2020-11-19 18:42:20|477.11|475.11|476.86|474.86|477.11|475.11|476.86|474.86|17
1605811350000|2020-11-19 18:42:30|476.85|474.85|476.77|474.77|476.85|474.85|476.77|474.77|7
1605811360000|2020-11-19 18:42:40|476.76|474.76|476.82|474.82|476.82|474.82|476.74|474.74|7
1605811370000|2020-11-19 18:42:50|476.85|474.85|476.82|474.82|476.89|474.89|476.82|474.82|8
1605811380000|2020-11-19 18:43:00|476.84|474.84|476.84|474.84|476.84|474.84|476.82|474.82|5
1605811390000|2020-11-19 18:43:10|476.83|474.83|476.84|474.84|476.84|474.84|476.83|474.83|2
1605811400000|2020-11-19 18:43:20|476.83|474.83|476.84|474.84|476.85|474.85|476.82|474.82|6
1605811410000|2020-11-19 18:43:30|476.82|474.82|476.81|474.81|476.83|474.83|476.76|474.76|12
1605811420000|2020-11-19 18:43:40|476.77|474.77|476.79|474.79|476.83|474.83|476.77|474.77|14
1605811430000|2020-11-19 18:43:50|476.8|474.8|476.79|474.79|476.8|474.8|476.79|474.79|4
1605811440000|2020-11-19 18:44:00|476.8|474.8|476.8|474.8|476.81|474.81|476.79|474.79|7
1605811450000|2020-11-19 18:44:10|476.77|474.77|476.84|474.84|476.84|474.84|476.77|474.77|6
1605811460000|2020-11-19 18:44:20|476.83|474.83|476.72|474.72|476.83|474.83|476.72|474.72|8
1605811470000|2020-11-19 18:44:30|476.65|474.65|476.62|474.62|476.65|474.65|476.6|474.6|6
1605811480000|2020-11-19 18:44:40|476.6|474.6|476.62|474.62|476.65|474.65|476.56|474.56|15
1605811490000|2020-11-19 18:44:50|476.61|474.61|476.57|474.57|476.61|474.61|476.55|474.55|9
1605811500000|2020-11-19 18:45:00|476.55|474.55|476.58|474.58|476.59|474.59|476.55|474.55|5
1605811510000|2020-11-19 18:45:10|476.62|474.62|476.62|474.62|476.65|474.65|476.62|474.62|6
1605811520000|2020-11-19 18:45:20|476.64|474.64|476.67|474.67|476.67|474.67|476.64|474.64|5
1605811530000|2020-11-19 18:45:30|476.7|474.7|476.68|474.68|476.72|474.72|476.68|474.68|4
1605811540000|2020-11-19 18:45:40|476.67|474.67|476.67|474.67|476.69|474.69|476.67|474.67|9
1605811550000|2020-11-19 18:45:50|476.68|474.68|476.67|474.67|476.68|474.68|476.67|474.67|2
1605811560000|2020-11-19 18:46:00|476.69|474.69|476.71|474.71|476.71|474.71|476.67|474.67|4
1605811570000|2020-11-19 18:46:10|476.69|474.69|476.7|474.7|476.71|474.71|476.69|474.69|8
1605811580000|2020-11-19 18:46:20|476.72|474.72|476.71|474.71|476.75|474.75|476.69|474.69|6
1605811590000|2020-11-19 18:46:30|476.69|474.69|476.59|474.59|476.71|474.71|476.59|474.59|17
1605811600000|2020-11-19 18:46:40|476.61|474.61|476.69|474.69|476.7|474.7|476.61|474.61|15
1605811610000|2020-11-19 18:46:50|476.7|474.7|476.7|474.7|476.73|474.73|476.69|474.69|13
1605811620000|2020-11-19 18:47:00|476.69|474.69|476.67|474.67|476.69|474.69|476.67|474.67|9
1605811630000|2020-11-19 18:47:10|476.68|474.68|476.62|474.62|476.68|474.68|476.55|474.55|20
1605811640000|2020-11-19 18:47:20|476.6|474.6|476.63|474.63|476.63|474.63|476.59|474.59|7
1605811650000|2020-11-19 18:47:30|476.64|474.64|476.67|474.67|476.72|474.72|476.64|474.64|17
1605811660000|2020-11-19 18:47:40|476.66|474.66|476.6|474.6|476.66|474.66|476.6|474.6|6
1605811670000|2020-11-19 18:47:50|476.61|474.61|476.66|474.66|476.66|474.66|476.61|474.61|11
1605811680000|2020-11-19 18:48:00|476.65|474.65|476.66|474.66|476.66|474.66|476.64|474.64|4
1605811690000|2020-11-19 18:48:10|476.67|474.67|476.72|474.72|476.72|474.72|476.65|474.65|19
1605811700000|2020-11-19 18:48:20|476.64|474.64|476.72|474.72|476.72|474.72|476.59|474.59|8
1605811710000|2020-11-19 18:48:30|476.66|474.66|476.71|474.71|476.72|474.72|476.65|474.65|6
1605811720000|2020-11-19 18:48:40|476.7|474.7|476.66|474.66|476.7|474.7|476.66|474.66|9
1605811730000|2020-11-19 18:48:50|476.67|474.67|476.67|474.67|476.68|474.68|476.67|474.67|3
1605811750000|2020-11-19 18:49:10|476.68|474.68|476.67|474.67|476.68|474.68|476.67|474.67|2
1605811760000|2020-11-19 18:49:20|476.68|474.68|476.72|474.72|476.72|474.72|476.67|474.67|4
1605811790000|2020-11-19 18:49:50|476.73|474.73|476.73|474.73|476.73|474.73|476.72|474.72|5
1605811800000|2020-11-19 18:50:00|476.72|474.72|476.72|474.72|476.72|474.72|476.72|474.72|1
1605811820000|2020-11-19 18:50:20|476.73|474.73|476.75|474.75|476.75|474.75|476.72|474.72|4
1605811830000|2020-11-19 18:50:30|476.74|474.74|476.72|474.72|476.74|474.74|476.72|474.72|3
1605811870000|2020-11-19 18:51:10|476.65|474.65|476.44|474.44|476.65|474.65|476.44|474.44|9
1605811880000|2020-11-19 18:51:20|476.45|474.45|476.43|474.43|476.48|474.48|476.42|474.42|12
1605811890000|2020-11-19 18:51:30|476.42|474.42|476.32|474.32|476.44|474.44|476.31|474.31|19
1605811900000|2020-11-19 18:51:40|476.31|474.31|475.94|473.94|476.31|474.31|475.93|473.93|25
1605811910000|2020-11-19 18:51:50|476.01|474.01|475.92|473.92|476.03|474.03|475.91|473.91|21
1605811920000|2020-11-19 18:52:00|475.91|473.91|475.88|473.88|475.91|473.91|475.87|473.87|22
1605811930000|2020-11-19 18:52:10|475.87|473.87|475.56|473.56|475.87|473.87|475.55|473.55|12
1605811940000|2020-11-19 18:52:20|475.57|473.57|475.52|473.52|475.62|473.62|475.5|473.5|21
1605811950000|2020-11-19 18:52:30|475.51|473.51|475.52|473.52|475.55|473.55|475.49|473.49|24
1605811960000|2020-11-19 18:52:40|475.53|473.53|475.67|473.67|475.71|473.71|475.52|473.52|18
1605811970000|2020-11-19 18:52:50|475.68|473.68|475.66|473.66|475.68|473.68|475.62|473.62|23
1605811980000|2020-11-19 18:53:00|475.62|473.62|475.36|473.36|475.63|473.63|475.36|473.36|29
1605811990000|2020-11-19 18:53:10|475.38|473.38|475.52|473.52|475.52|473.52|475.34|473.34|26
1605812000000|2020-11-19 18:53:20|475.51|473.51|475.31|473.31|475.58|473.58|475.27|473.27|30
1605812010000|2020-11-19 18:53:30|475.34|473.34|475.28|473.28|475.34|473.34|475.27|473.27|20
1605812020000|2020-11-19 18:53:40|475.29|473.29|473.98|471.98|475.3|473.3|473.96|471.96|28
1605812030000|2020-11-19 18:53:50|473.93|471.93|474.14|472.14|474.2|472.2|473.92|471.92|30
1605812040000|2020-11-19 18:54:00|474.04|472.04|473.79|471.79|474.04|472.04|473.6|471.6|32
1605812050000|2020-11-19 18:54:10|473.8|471.8|474.22|472.22|474.26|472.26|473.79|471.79|32
1605812060000|2020-11-19 18:54:20|474.24|472.24|474.17|472.17|474.24|472.24|474.08|472.08|26
1605812070000|2020-11-19 18:54:30|474.2|472.2|474.21|472.21|474.22|472.22|474.07|472.07|27
1605812080000|2020-11-19 18:54:40|474.23|472.23|474.32|472.32|474.45|472.45|474.18|472.18|27
1605812090000|2020-11-19 18:54:50|474.29|472.29|474.02|472.02|474.29|472.29|473.88|471.88|32
1605812100000|2020-11-19 18:55:00|474.06|472.06|474.34|472.34|474.35|472.35|473.99|471.99|34
1605812110000|2020-11-19 18:55:10|474.28|472.28|473.98|471.98|474.39|472.39|473.98|471.98|26
1605812120000|2020-11-19 18:55:20|473.99|471.99|474.12|472.12|474.14|472.14|473.96|471.96|30
1605812130000|2020-11-19 18:55:30|474.11|472.11|474.15|472.15|474.28|472.28|474.1|472.1|29
1605812140000|2020-11-19 18:55:40|474.21|472.21|474.12|472.12|474.21|472.21|474.04|472.04|30
1605812150000|2020-11-19 18:55:50|474.08|472.08|474.15|472.15|474.48|472.48|474.08|472.08|31
1605812160000|2020-11-19 18:56:00|474.11|472.11|474.2|472.2|474.2|472.2|474.11|472.11|20
1605812170000|2020-11-19 18:56:10|474.23|472.23|474.38|472.38|474.44|472.44|474.23|472.23|30
1605812180000|2020-11-19 18:56:20|474.37|472.37|474.38|472.38|474.4|472.4|474.31|472.31|19
1605812190000|2020-11-19 18:56:30|474.31|472.31|474.71|472.71|474.72|472.72|474.31|472.31|28
1605812200000|2020-11-19 18:56:40|474.73|472.73|474.78|472.78|474.78|472.78|474.7|472.7|20
1605812210000|2020-11-19 18:56:50|474.81|472.81|474.62|472.62|474.83|472.83|474.51|472.51|35
1605812220000|2020-11-19 18:57:00|474.64|472.64|474.6|472.6|474.64|472.64|474.59|472.59|16
1605812230000|2020-11-19 18:57:10|474.59|472.59|474.59|472.59|474.62|472.62|474.57|472.57|16
1605812240000|2020-11-19 18:57:20|474.6|472.6|474.65|472.65|474.66|472.66|474.6|472.6|15
1605812250000|2020-11-19 18:57:30|474.63|472.63|474.26|472.26|474.63|472.63|474.22|472.22|27
1605812260000|2020-11-19 18:57:40|474.25|472.25|474.27|472.27|474.34|472.34|474.2|472.2|19
1605812270000|2020-11-19 18:57:50|474.28|472.28|474.37|472.37|474.41|472.41|474.28|472.28|25
1605812280000|2020-11-19 18:58:00|474.29|472.29|474.32|472.32|474.33|472.33|474.21|472.21|22
1605812290000|2020-11-19 18:58:10|474.31|472.31|474.24|472.24|474.33|472.33|474.18|472.18|24
1605812300000|2020-11-19 18:58:20|474.23|472.23|474.56|472.56|474.59|472.59|474.21|472.21|26
1605812310000|2020-11-19 18:58:30|474.58|472.58|474.41|472.41|474.65|472.65|474.41|472.41|26
1605812320000|2020-11-19 18:58:40|474.42|472.42|474.38|472.38|474.54|472.54|474.38|472.38|22
1605812330000|2020-11-19 18:58:50|474.39|472.39|474.5|472.5|474.51|472.51|474.39|472.39|14
1605812340000|2020-11-19 18:59:00|474.51|472.51|474.5|472.5|474.51|472.51|474.46|472.46|19
1605812350000|2020-11-19 18:59:10|474.49|472.49|474.46|472.46|474.53|472.53|474.46|472.46|22
1605812360000|2020-11-19 18:59:20|474.44|472.44|474.3|472.3|474.45|472.45|474.27|472.27|13
1605812370000|2020-11-19 18:59:30|474.28|472.28|474.17|472.17|474.29|472.29|474.17|472.17|27
1605812380000|2020-11-19 18:59:40|474.18|472.18|474.22|472.22|474.26|472.26|474.17|472.17|17
1605812390000|2020-11-19 18:59:50|474.23|472.23|474.24|472.24|474.3|472.3|474.22|472.22|14
1605812400000|2020-11-19 19:00:00|474.23|472.23|473.77|471.77|474.28|472.28|473.76|471.76|27
1605812410000|2020-11-19 19:00:10|473.75|471.75|474.12|472.12|474.14|472.14|473.74|471.74|21
1605812420000|2020-11-19 19:00:20|474.1|472.1|474.15|472.15|474.15|472.15|474|472|21
1605812430000|2020-11-19 19:00:30|474.16|472.16|474.16|472.16|474.2|472.2|474.15|472.15|11
1605812440000|2020-11-19 19:00:40|474.15|472.15|474.1|472.1|474.15|472.15|473.99|471.99|23
1605812450000|2020-11-19 19:00:50|474.11|472.11|474.13|472.13|474.14|472.14|474.11|472.11|13
1605812460000|2020-11-19 19:01:00|474.12|472.12|474.25|472.25|474.28|472.28|474.12|472.12|24
1605812470000|2020-11-19 19:01:10|474.22|472.22|474.2|472.2|474.23|472.23|474.19|472.19|10
1605812480000|2020-11-19 19:01:20|474.21|472.21|474.03|472.03|474.21|472.21|473.83|471.83|32
1605812490000|2020-11-19 19:01:30|473.96|471.96|473.94|471.94|473.99|471.99|473.93|471.93|22
1605812500000|2020-11-19 19:01:40|473.93|471.93|474.24|472.24|474.3|472.3|473.93|471.93|29
1605812510000|2020-11-19 19:01:50|474.25|472.25|474.08|472.08|474.25|472.25|473.99|471.99|25
1605812520000|2020-11-19 19:02:00|474.09|472.09|474.17|472.17|474.22|472.22|474.09|472.09|22
1605812530000|2020-11-19 19:02:10|474.13|472.13|474.14|472.14|474.17|472.17|474.11|472.11|26
1605812540000|2020-11-19 19:02:20|474.15|472.15|474.15|472.15|474.15|472.15|474.11|472.11|14
1605812550000|2020-11-19 19:02:30|474.16|472.16|474.25|472.25|474.32|472.32|474.16|472.16|29
1605812560000|2020-11-19 19:02:40|474.26|472.26|474.2|472.2|474.29|472.29|474.2|472.2|13
1605812570000|2020-11-19 19:02:50|474.19|472.19|474.19|472.19|474.21|472.21|474.14|472.14|19
1605812580000|2020-11-19 19:03:00|474.2|472.2|474.21|472.21|474.24|472.24|474.2|472.2|18
1605812590000|2020-11-19 19:03:10|474.22|472.22|474.25|472.25|474.25|472.25|474.13|472.13|19
1605812600000|2020-11-19 19:03:20|474.24|472.24|474.23|472.23|474.27|472.27|474.23|472.23|14
1605812610000|2020-11-19 19:03:30|474.24|472.24|474.28|472.28|474.29|472.29|474.21|472.21|14
1605812620000|2020-11-19 19:03:40|474.27|472.27|474.27|472.27|474.27|472.27|474.26|472.26|11
1605812630000|2020-11-19 19:03:50|474.26|472.26|474.26|472.26|474.27|472.27|474.2|472.2|22
1605812640000|2020-11-19 19:04:00|474.27|472.27|474.4|472.4|474.4|472.4|474.27|472.27|9
1605812650000|2020-11-19 19:04:10|474.48|472.48|474.71|472.71|474.71|472.71|474.45|472.45|25
1605812660000|2020-11-19 19:04:20|474.72|472.72|474.59|472.59|474.73|472.73|474.57|472.57|25
1605812670000|2020-11-19 19:04:30|474.58|472.58|474.68|472.68|474.75|472.75|474.56|472.56|33
1605812680000|2020-11-19 19:04:40|474.67|472.67|474.76|472.76|474.76|472.76|474.67|472.67|19
1605812690000|2020-11-19 19:04:50|474.75|472.75|474.9|472.9|474.9|472.9|474.73|472.73|14
1605812700000|2020-11-19 19:05:00|474.87|472.87|474.7|472.7|474.91|472.91|474.67|472.67|16
1605812710000|2020-11-19 19:05:10|474.68|472.68|474.69|472.69|474.71|472.71|474.68|472.68|10
1605812720000|2020-11-19 19:05:20|474.7|472.7|474.82|472.82|474.82|472.82|474.7|472.7|16
1605812730000|2020-11-19 19:05:30|474.83|472.83|474.87|472.87|474.87|472.87|474.8|472.8|21
1605812740000|2020-11-19 19:05:40|474.85|472.85|474.78|472.78|474.88|472.88|474.74|472.74|21
1605812750000|2020-11-19 19:05:50|474.77|472.77|474.75|472.75|474.83|472.83|474.73|472.73|19
1605812760000|2020-11-19 19:06:00|474.74|472.74|474.79|472.79|474.82|472.82|474.68|472.68|23
1605812770000|2020-11-19 19:06:10|474.8|472.8|474.83|472.83|474.87|472.87|474.8|472.8|16
1605812780000|2020-11-19 19:06:20|474.84|472.84|474.9|472.9|474.9|472.9|474.83|472.83|15
1605812790000|2020-11-19 19:06:30|474.91|472.91|474.74|472.74|474.91|472.91|474.69|472.69|19
1605812800000|2020-11-19 19:06:40|474.79|472.79|474.84|472.84|474.89|472.89|474.79|472.79|21
1605812810000|2020-11-19 19:06:50|474.8|472.8|474.73|472.73|474.81|472.81|474.72|472.72|19
1605812820000|2020-11-19 19:07:00|474.75|472.75|474.73|472.73|474.77|472.77|474.71|472.71|14
1605812830000|2020-11-19 19:07:10|474.69|472.69|474.8|472.8|474.8|472.8|474.68|472.68|23
1605812840000|2020-11-19 19:07:20|474.78|472.78|474.73|472.73|474.78|472.78|474.71|472.71|18
1605812850000|2020-11-19 19:07:30|474.72|472.72|474.88|472.88|474.92|472.92|474.72|472.72|17
1605812860000|2020-11-19 19:07:40|474.87|472.87|474.89|472.89|474.89|472.89|474.86|472.86|16
1605812870000|2020-11-19 19:07:50|474.87|472.87|475.05|473.05|475.05|473.05|474.87|472.87|20
1605812880000|2020-11-19 19:08:00|475.04|473.04|475.06|473.06|475.08|473.08|474.92|472.92|27
1605812890000|2020-11-19 19:08:10|475.03|473.03|475.08|473.08|475.09|473.09|475.03|473.03|25
1605812900000|2020-11-19 19:08:20|475.1|473.1|474.99|472.99|475.11|473.11|474.9|472.9|22
1605812910000|2020-11-19 19:08:30|474.98|472.98|474.86|472.86|474.98|472.98|474.84|472.84|14
1605812920000|2020-11-19 19:08:40|474.83|472.83|474.79|472.79|474.83|472.83|474.77|472.77|7
1605812930000|2020-11-19 19:08:50|474.74|472.74|474.69|472.69|474.75|472.75|474.69|472.69|12
1605812940000|2020-11-19 19:09:00|474.71|472.71|474.67|472.67|474.76|472.76|474.66|472.66|25
1605812950000|2020-11-19 19:09:10|474.68|472.68|474.48|472.48|474.69|472.69|474.46|472.46|23
1605812960000|2020-11-19 19:09:20|474.47|472.47|474.67|472.67|474.73|472.73|474.47|472.47|26
1605812970000|2020-11-19 19:09:30|474.65|472.65|474.71|472.71|474.73|472.73|474.64|472.64|17
1605812980000|2020-11-19 19:09:40|474.68|472.68|474.74|472.74|474.78|472.78|474.66|472.66|25
1605812990000|2020-11-19 19:09:50|474.73|472.73|474.73|472.73|474.75|472.75|474.71|472.71|18
1605813000000|2020-11-19 19:10:00|474.72|472.72|474.71|472.71|474.74|472.74|474.71|472.71|16
1605813010000|2020-11-19 19:10:10|474.7|472.7|474.62|472.62|474.77|472.77|474.62|472.62|22
1605813020000|2020-11-19 19:10:20|474.63|472.63|474.22|472.22|474.63|472.63|474.22|472.22|21
1605813030000|2020-11-19 19:10:30|474.21|472.21|474.27|472.27|474.37|472.37|474.19|472.19|22
1605813040000|2020-11-19 19:10:40|474.28|472.28|474.25|472.25|474.3|472.3|474.25|472.25|18
1605813050000|2020-11-19 19:10:50|474.21|472.21|474.08|472.08|474.29|472.29|474.08|472.08|24
1605813060000|2020-11-19 19:11:00|474.06|472.06|473.84|471.84|474.12|472.12|473.84|471.84|26
1605813070000|2020-11-19 19:11:10|473.83|471.83|473.45|471.45|473.86|471.86|473.42|471.42|35
1605813080000|2020-11-19 19:11:20|473.48|471.48|473.53|471.53|473.53|471.53|473.35|471.35|23
1605813090000|2020-11-19 19:11:30|473.54|471.54|473.57|471.57|473.63|471.63|473.54|471.54|20
1605813100000|2020-11-19 19:11:40|473.55|471.55|473.61|471.61|473.66|471.66|473.55|471.55|22
1605813110000|2020-11-19 19:11:50|473.62|471.62|473.55|471.55|473.64|471.64|473.54|471.54|11
1605813120000|2020-11-19 19:12:00|473.56|471.56|473.9|471.9|473.9|471.9|473.54|471.54|23
1605813130000|2020-11-19 19:12:10|473.89|471.89|474.02|472.02|474.03|472.03|473.84|471.84|16
1605813140000|2020-11-19 19:12:20|474.01|472.01|473.73|471.73|474.01|472.01|473.71|471.71|15
1605813150000|2020-11-19 19:12:30|473.69|471.69|473.59|471.59|473.7|471.7|473.59|471.59|21
1605813160000|2020-11-19 19:12:40|473.58|471.58|473.49|471.49|473.61|471.61|473.49|471.49|17
1605813170000|2020-11-19 19:12:50|473.44|471.44|473.4|471.4|473.46|471.46|473.39|471.39|19
1605813180000|2020-11-19 19:13:00|473.39|471.39|473.34|471.34|473.43|471.43|473.33|471.33|14
1605813190000|2020-11-19 19:13:10|473.33|471.33|473.29|471.29|473.36|471.36|473.29|471.29|11
1605813200000|2020-11-19 19:13:20|473.3|471.3|472.98|470.98|473.3|471.3|472.96|470.96|26
1605813210000|2020-11-19 19:13:30|472.95|470.95|473|471|473.04|471.04|472.93|470.93|21
1605813220000|2020-11-19 19:13:40|472.98|470.98|473.02|471.02|473.04|471.04|472.95|470.95|18
1605813230000|2020-11-19 19:13:50|473.03|471.03|473.17|471.17|473.19|471.19|473.03|471.03|21
1605813240000|2020-11-19 19:14:00|473.2|471.2|473.42|471.42|473.42|471.42|473.19|471.19|14
1605813250000|2020-11-19 19:14:10|473.4|471.4|473.47|471.47|473.47|471.47|473.36|471.36|13
1605813260000|2020-11-19 19:14:20|473.44|471.44|473.43|471.43|473.44|471.44|473.33|471.33|22
1605813270000|2020-11-19 19:14:30|473.42|471.42|473.45|471.45|473.49|471.49|473.42|471.42|18
1605813280000|2020-11-19 19:14:40|473.44|471.44|473.49|471.49|473.5|471.5|473.43|471.43|17
1605813290000|2020-11-19 19:14:50|473.5|471.5|473.64|471.64|473.64|471.64|473.48|471.48|11
1605813300000|2020-11-19 19:15:00|473.63|471.63|473.77|471.77|473.8|471.8|473.63|471.63|10
1605813310000|2020-11-19 19:15:10|473.78|471.78|473.82|471.82|473.82|471.82|473.76|471.76|15
1605813320000|2020-11-19 19:15:20|473.81|471.81|473.98|471.98|473.98|471.98|473.81|471.81|18
1605813330000|2020-11-19 19:15:30|473.99|471.99|473.92|471.92|474.11|472.11|473.92|471.92|19
1605813340000|2020-11-19 19:15:40|473.93|471.93|473.85|471.85|473.98|471.98|473.84|471.84|28
1605813350000|2020-11-19 19:15:50|473.88|471.88|473.89|471.89|473.91|471.91|473.83|471.83|16
1605813360000|2020-11-19 19:16:00|473.75|471.75|473.91|471.91|473.91|471.91|473.75|471.75|11
1605813370000|2020-11-19 19:16:10|473.9|471.9|473.76|471.76|473.93|471.93|473.74|471.74|16
1605813380000|2020-11-19 19:16:20|473.72|471.72|473.7|471.7|473.75|471.75|473.61|471.61|22
1605813390000|2020-11-19 19:16:30|473.71|471.71|473.7|471.7|473.71|471.71|473.7|471.7|6
1605813400000|2020-11-19 19:16:40|473.54|471.54|473.47|471.47|473.64|471.64|473.46|471.46|9
1605813410000|2020-11-19 19:16:50|473.53|471.53|473.73|471.73|473.79|471.79|473.53|471.53|18
1605813420000|2020-11-19 19:17:00|473.72|471.72|473.56|471.56|473.75|471.75|473.52|471.52|27
1605813430000|2020-11-19 19:17:10|473.57|471.57|473.76|471.76|473.77|471.77|473.54|471.54|15
1605813440000|2020-11-19 19:17:20|473.75|471.75|473.73|471.73|473.75|471.75|473.7|471.7|17
1605813450000|2020-11-19 19:17:30|473.72|471.72|473.65|471.65|473.73|471.73|473.64|471.64|16
1605813460000|2020-11-19 19:17:40|473.64|471.64|473.61|471.61|473.65|471.65|473.59|471.59|20
1605813470000|2020-11-19 19:17:50|473.6|471.6|473.52|471.52|473.62|471.62|473.43|471.43|26
1605813480000|2020-11-19 19:18:00|473.53|471.53|473.57|471.57|473.61|471.61|473.53|471.53|27
1605813490000|2020-11-19 19:18:10|473.56|471.56|473.66|471.66|473.66|471.66|473.56|471.56|11
1605813500000|2020-11-19 19:18:20|473.67|471.67|473.75|471.75|473.78|471.78|473.66|471.66|26
1605813510000|2020-11-19 19:18:30|473.74|471.74|473.73|471.73|473.74|471.74|473.71|471.71|12
1605813520000|2020-11-19 19:18:40|473.72|471.72|473.73|471.73|473.74|471.74|473.7|471.7|14
1605813530000|2020-11-19 19:18:50|473.72|471.72|473.73|471.73|473.74|471.74|473.72|471.72|7
1605813540000|2020-11-19 19:19:00|473.72|471.72|473.72|471.72|473.72|471.72|473.72|471.72|1
1605813550000|2020-11-19 19:19:10|473.71|471.71|473.59|471.59|473.71|471.71|473.59|471.59|15
1605813560000|2020-11-19 19:19:20|473.6|471.6|473.45|471.45|473.6|471.6|473.45|471.45|12
1605813570000|2020-11-19 19:19:30|473.46|471.46|473.55|471.55|473.56|471.56|473.46|471.46|18
1605813580000|2020-11-19 19:19:40|473.56|471.56|473.54|471.54|473.56|471.56|473.54|471.54|3
1605813590000|2020-11-19 19:19:50|473.53|471.53|473.47|471.47|473.56|471.56|473.47|471.47|8
1605813600000|2020-11-19 19:20:00|473.48|471.48|473.53|471.53|473.53|471.53|473.48|471.48|6
1605813610000|2020-11-19 19:20:10|473.55|471.55|473.52|471.52|473.56|471.56|473.5|471.5|7
1605813620000|2020-11-19 19:20:20|473.53|471.53|473.59|471.59|473.59|471.59|473.53|471.53|4
1605813630000|2020-11-19 19:20:30|473.6|471.6|473.85|471.85|473.85|471.85|473.59|471.59|14
1605813640000|2020-11-19 19:20:40|473.89|471.89|473.76|471.76|473.89|471.89|473.76|471.76|16
1605813650000|2020-11-19 19:20:50|473.77|471.77|473.71|471.71|473.8|471.8|473.69|471.69|12
1605813660000|2020-11-19 19:21:00|473.7|471.7|473.81|471.81|473.83|471.83|473.7|471.7|20
1605813670000|2020-11-19 19:21:10|473.8|471.8|473.77|471.77|473.8|471.8|473.73|471.73|17
1605813680000|2020-11-19 19:21:20|473.76|471.76|473.86|471.86|473.86|471.86|473.76|471.76|18
1605813690000|2020-11-19 19:21:30|473.87|471.87|473.81|471.81|473.88|471.88|473.81|471.81|15
1605813700000|2020-11-19 19:21:40|473.8|471.8|473.74|471.74|473.81|471.81|473.73|471.73|15
1605813710000|2020-11-19 19:21:50|473.76|471.76|473.75|471.75|473.84|471.84|473.75|471.75|26
1605813720000|2020-11-19 19:22:00|473.77|471.77|473.82|471.82|473.82|471.82|473.77|471.77|9
1605813730000|2020-11-19 19:22:10|473.8|471.8|473.82|471.82|473.83|471.83|473.8|471.8|9
1605813740000|2020-11-19 19:22:20|473.81|471.81|473.87|471.87|473.87|471.87|473.79|471.79|23
1605813750000|2020-11-19 19:22:30|473.86|471.86|473.82|471.82|473.88|471.88|473.81|471.81|16
1605813760000|2020-11-19 19:22:40|473.83|471.83|473.83|471.83|473.85|471.85|473.81|471.81|28
1605813770000|2020-11-19 19:22:50|473.82|471.82|473.89|471.89|473.89|471.89|473.82|471.82|11
1605813780000|2020-11-19 19:23:00|473.9|471.9|473.89|471.89|473.91|471.91|473.88|471.88|12
1605813790000|2020-11-19 19:23:10|473.9|471.9|473.86|471.86|473.92|471.92|473.84|471.84|16
1605813800000|2020-11-19 19:23:20|473.85|471.85|474.11|472.11|474.15|472.15|473.85|471.85|20
1605813810000|2020-11-19 19:23:30|474.1|472.1|474.1|472.1|474.16|472.16|474.1|472.1|14
1605813820000|2020-11-19 19:23:40|474.13|472.13|474.18|472.18|474.2|472.2|474.12|472.12|13
1605813830000|2020-11-19 19:23:50|474.19|472.19|474.15|472.15|474.21|472.21|474.15|472.15|9
1605813840000|2020-11-19 19:24:00|474.14|472.14|473.96|471.96|474.18|472.18|473.95|471.95|30
1605813850000|2020-11-19 19:24:10|473.97|471.97|473.9|471.9|473.98|471.98|473.86|471.86|27
1605813860000|2020-11-19 19:24:20|473.89|471.89|474.02|472.02|474.02|472.02|473.89|471.89|17
1605813870000|2020-11-19 19:24:30|474.04|472.04|474.15|472.15|474.15|472.15|474.02|472.02|17
1605813880000|2020-11-19 19:24:40|474.14|472.14|474|472|474.15|472.15|474|472|25
1605813890000|2020-11-19 19:24:50|474.01|472.01|474.02|472.02|474.04|472.04|474.01|472.01|21
1605813900000|2020-11-19 19:25:00|474.01|472.01|473.9|471.9|474.02|472.02|473.88|471.88|21
1605813910000|2020-11-19 19:25:10|473.84|471.84|473.75|471.75|473.84|471.84|473.74|471.74|25
1605813920000|2020-11-19 19:25:20|473.76|471.76|473.73|471.73|473.76|471.76|473.72|471.72|18
1605813930000|2020-11-19 19:25:30|473.74|471.74|473.67|471.67|473.76|471.76|473.66|471.66|21
1605813940000|2020-11-19 19:25:40|473.68|471.68|473.69|471.69|473.72|471.72|473.67|471.67|26
1605813950000|2020-11-19 19:25:50|473.71|471.71|473.74|471.74|473.82|471.82|473.71|471.71|19
1605813960000|2020-11-19 19:26:00|473.79|471.79|473.76|471.76|473.83|471.83|473.67|471.67|22
1605813970000|2020-11-19 19:26:10|473.71|471.71|473.67|471.67|473.72|471.72|473.61|471.61|25
1605813980000|2020-11-19 19:26:20|473.68|471.68|473.63|471.63|473.7|471.7|473.63|471.63|23
1605813990000|2020-11-19 19:26:30|473.64|471.64|473.65|471.65|473.67|471.67|473.61|471.61|16
1605814000000|2020-11-19 19:26:40|473.64|471.64|473.82|471.82|473.82|471.82|473.64|471.64|21
1605814010000|2020-11-19 19:26:50|473.81|471.81|473.84|471.84|473.84|471.84|473.76|471.76|19
1605814020000|2020-11-19 19:27:00|473.81|471.81|473.74|471.74|473.85|471.85|473.74|471.74|16
1605814030000|2020-11-19 19:27:10|473.75|471.75|473.62|471.62|473.75|471.75|473.62|471.62|17
1605814040000|2020-11-19 19:27:20|473.61|471.61|473.68|471.68|473.69|471.69|473.61|471.61|12
1605814050000|2020-11-19 19:27:30|473.7|471.7|473.7|471.7|473.7|471.7|473.67|471.67|25
1605814060000|2020-11-19 19:27:40|473.69|471.69|473.68|471.68|473.71|471.71|473.63|471.63|31
1605814070000|2020-11-19 19:27:50|473.69|471.69|473.68|471.68|473.73|471.73|473.68|471.68|20
1605814080000|2020-11-19 19:28:00|473.69|471.69|473.78|471.78|473.8|471.8|473.69|471.69|16
1605814090000|2020-11-19 19:28:10|473.79|471.79|473.89|471.89|473.93|471.93|473.79|471.79|25
1605814100000|2020-11-19 19:28:20|473.9|471.9|473.88|471.88|473.9|471.9|473.88|471.88|13
1605814110000|2020-11-19 19:28:30|473.87|471.87|473.87|471.87|473.89|471.89|473.87|471.87|13
1605814120000|2020-11-19 19:28:40|473.88|471.88|473.94|471.94|473.94|471.94|473.88|471.88|7
1605814130000|2020-11-19 19:28:50|473.93|471.93|474.14|472.14|474.22|472.22|473.92|471.92|22
1605814140000|2020-11-19 19:29:00|474.12|472.12|474.21|472.21|474.21|472.21|474.08|472.08|23
1605814150000|2020-11-19 19:29:10|474.22|472.22|474.12|472.12|474.24|472.24|474.09|472.09|22
1605814160000|2020-11-19 19:29:20|474.13|472.13|474.08|472.08|474.13|472.13|474.08|472.08|15
1605814170000|2020-11-19 19:29:30|474.07|472.07|474.07|472.07|474.08|472.08|474.06|472.06|9
1605814180000|2020-11-19 19:29:40|474.08|472.08|474.08|472.08|474.1|472.1|474.07|472.07|10
1605814190000|2020-11-19 19:29:50|474.09|472.09|474.2|472.2|474.21|472.21|474.09|472.09|15
1605814200000|2020-11-19 19:30:00|474.19|472.19|474.02|472.02|474.24|472.24|474.02|472.02|19
1605814210000|2020-11-19 19:30:10|474.03|472.03|474.04|472.04|474.09|472.09|474.03|472.03|20
1605814220000|2020-11-19 19:30:20|474.03|472.03|474.12|472.12|474.12|472.12|474.02|472.02|26
1605814230000|2020-11-19 19:30:30|474.15|472.15|474.17|472.17|474.22|472.22|474.15|472.15|19
1605814240000|2020-11-19 19:30:40|474.18|472.18|474.19|472.19|474.26|472.26|474.15|472.15|24
1605814250000|2020-11-19 19:30:50|474.18|472.18|474.17|472.17|474.22|472.22|474.17|472.17|15
1605814260000|2020-11-19 19:31:00|474.18|472.18|474.18|472.18|474.19|472.19|474.17|472.17|11
1605814280000|2020-11-19 19:31:20|474.17|472.17|474.08|472.08|474.18|472.18|474.08|472.08|6
1605814290000|2020-11-19 19:31:30|474.07|472.07|474.07|472.07|474.07|472.07|474.04|472.04|5
1605814300000|2020-11-19 19:31:40|474.05|472.05|474.02|472.02|474.05|472.05|474.02|472.02|3
1605814310000|2020-11-19 19:31:50|473.99|471.99|473.95|471.95|473.99|471.99|473.95|471.95|4
1605814320000|2020-11-19 19:32:00|473.94|471.94|474.23|472.23|474.25|472.25|473.93|471.93|24
1605814330000|2020-11-19 19:32:10|474.2|472.2|474.14|472.14|474.25|472.25|474.11|472.11|23
1605814340000|2020-11-19 19:32:20|474.16|472.16|474.22|472.22|474.23|472.23|474.16|472.16|22
1605814350000|2020-11-19 19:32:30|474.21|472.21|474.17|472.17|474.22|472.22|474.12|472.12|28
1605814360000|2020-11-19 19:32:40|474.19|472.19|474.2|472.2|474.21|472.21|474.16|472.16|21
1605814370000|2020-11-19 19:32:50|474.18|472.18|474.26|472.26|474.26|472.26|474.11|472.11|23
1605814380000|2020-11-19 19:33:00|474.28|472.28|474.4|472.4|474.43|472.43|474.28|472.28|15
1605814390000|2020-11-19 19:33:10|474.38|472.38|474.46|472.46|474.46|472.46|474.38|472.38|20
1605814400000|2020-11-19 19:33:20|474.54|472.54|474.55|472.55|474.55|472.55|474.45|472.45|23
1605814410000|2020-11-19 19:33:30|474.54|472.54|474.56|472.56|474.57|472.57|474.52|472.52|16
1605814420000|2020-11-19 19:33:40|474.57|472.57|474.51|472.51|474.6|472.6|474.51|472.51|18
1605814430000|2020-11-19 19:33:50|474.53|472.53|474.55|472.55|474.57|472.57|474.52|472.52|10
1605814440000|2020-11-19 19:34:00|474.57|472.57|474.43|472.43|474.57|472.57|474.41|472.41|19
1605814450000|2020-11-19 19:34:10|474.42|472.42|474.45|472.45|474.54|472.54|474.42|472.42|27
1605814460000|2020-11-19 19:34:20|474.46|472.46|474.52|472.52|474.56|472.56|474.46|472.46|24
1605814470000|2020-11-19 19:34:30|474.51|472.51|474.47|472.47|474.57|472.57|474.45|472.45|22
1605814480000|2020-11-19 19:34:40|474.48|472.48|474.51|472.51|474.53|472.53|474.48|472.48|16
1605814490000|2020-11-19 19:34:50|474.52|472.52|474.57|472.57|474.61|472.61|474.51|472.51|21
1605814500000|2020-11-19 19:35:00|474.58|472.58|474.6|472.6|474.6|472.6|474.51|472.51|20
1605814510000|2020-11-19 19:35:10|474.58|472.58|474.58|472.58|474.62|472.62|474.57|472.57|14
1605814520000|2020-11-19 19:35:20|474.57|472.57|474.57|472.57|474.57|472.57|474.56|472.56|5
1605814530000|2020-11-19 19:35:30|474.58|472.58|474.55|472.55|474.58|472.58|474.55|472.55|3
1605814540000|2020-11-19 19:35:40|474.54|472.54|474.45|472.45|474.54|472.54|474.44|472.44|17
1605814550000|2020-11-19 19:35:50|474.44|472.44|474.54|472.54|474.6|472.6|474.44|472.44|25
1605814560000|2020-11-19 19:36:00|474.6|472.6|474.63|472.63|474.63|472.63|474.53|472.53|18
1605814570000|2020-11-19 19:36:10|474.61|472.61|474.59|472.59|474.64|472.64|474.54|472.54|16
1605814580000|2020-11-19 19:36:20|474.57|472.57|474.5|472.5|474.58|472.58|474.5|472.5|8
1605814590000|2020-11-19 19:36:30|474.53|472.53|474.6|472.6|474.61|472.61|474.5|472.5|18
1605814600000|2020-11-19 19:36:40|474.63|472.63|474.6|472.6|474.66|472.66|474.6|472.6|10
1605814610000|2020-11-19 19:36:50|474.59|472.59|474.62|472.62|474.62|472.62|474.57|472.57|12
1605814620000|2020-11-19 19:37:00|474.61|472.61|474.64|472.64|474.64|472.64|474.61|472.61|14
1605814630000|2020-11-19 19:37:10|474.63|472.63|474.9|472.9|474.93|472.93|474.61|472.61|29
1605814640000|2020-11-19 19:37:20|474.88|472.88|474.96|472.96|474.99|472.99|474.86|472.86|21
1605814650000|2020-11-19 19:37:30|474.95|472.95|474.87|472.87|474.98|472.98|474.84|472.84|25
1605814660000|2020-11-19 19:37:40|474.88|472.88|474.86|472.86|474.89|472.89|474.82|472.82|17
1605814670000|2020-11-19 19:37:50|474.85|472.85|474.85|472.85|474.89|472.89|474.84|472.84|31
1605814680000|2020-11-19 19:38:00|474.84|472.84|474.95|472.95|475.03|473.03|474.84|472.84|19
1605814690000|2020-11-19 19:38:10|474.94|472.94|474.93|472.93|475.02|473.02|474.93|472.93|24
1605814700000|2020-11-19 19:38:20|474.88|472.88|474.71|472.71|474.91|472.91|474.71|472.71|23
1605814710000|2020-11-19 19:38:30|474.72|472.72|474.61|472.61|474.72|472.72|474.61|472.61|23
1605814720000|2020-11-19 19:38:40|474.6|472.6|474.73|472.73|474.75|472.75|474.56|472.56|25
1605814730000|2020-11-19 19:38:50|474.71|472.71|474.75|472.75|474.78|472.78|474.68|472.68|21
1605814740000|2020-11-19 19:39:00|474.76|472.76|474.76|472.76|474.79|472.79|474.75|472.75|13
1605814750000|2020-11-19 19:39:10|474.75|472.75|474.76|472.76|474.76|472.76|474.75|472.75|10
1605814760000|2020-11-19 19:39:20|474.77|472.77|474.77|472.77|474.79|472.79|474.76|472.76|9
1605814770000|2020-11-19 19:39:30|474.76|472.76|474.76|472.76|474.77|472.77|474.75|472.75|4
1605814780000|2020-11-19 19:39:40|474.75|472.75|474.74|472.74|474.78|472.78|474.73|472.73|22
1605814790000|2020-11-19 19:39:50|474.78|472.78|474.75|472.75|474.78|472.78|474.72|472.72|16
1605814800000|2020-11-19 19:40:00|474.76|472.76|474.9|472.9|474.92|472.92|474.72|472.72|20
1605814810000|2020-11-19 19:40:10|474.89|472.89|474.89|472.89|474.93|472.93|474.88|472.88|16
1605814820000|2020-11-19 19:40:20|474.88|472.88|474.88|472.88|474.92|472.92|474.88|472.88|18
1605814830000|2020-11-19 19:40:30|474.89|472.89|474.91|472.91|474.93|472.93|474.88|472.88|25
1605814840000|2020-11-19 19:40:40|474.92|472.92|474.97|472.97|474.99|472.99|474.91|472.91|30
1605814850000|2020-11-19 19:40:50|474.95|472.95|474.93|472.93|474.97|472.97|474.92|472.92|22
1605814860000|2020-11-19 19:41:00|474.96|472.96|474.92|472.92|474.96|472.96|474.92|472.92|22
1605814870000|2020-11-19 19:41:10|474.93|472.93|474.95|472.95|474.98|472.98|474.91|472.91|19
1605814880000|2020-11-19 19:41:20|474.96|472.96|474.94|472.94|474.97|472.97|474.9|472.9|16
1605814890000|2020-11-19 19:41:30|474.88|472.88|474.81|472.81|474.88|472.88|474.81|472.81|17
1605814900000|2020-11-19 19:41:40|474.82|472.82|474.79|472.79|474.82|472.82|474.74|472.74|19
1605814910000|2020-11-19 19:41:50|474.78|472.78|474.78|472.78|474.81|472.81|474.68|472.68|28
1605814920000|2020-11-19 19:42:00|474.81|472.81|474.82|472.82|474.83|472.83|474.79|472.79|20
1605814930000|2020-11-19 19:42:10|474.81|472.81|474.84|472.84|474.84|472.84|474.8|472.8|16
1605814940000|2020-11-19 19:42:20|474.83|472.83|474.83|472.83|474.84|472.84|474.83|472.83|3
1605814950000|2020-11-19 19:42:30|474.8|472.8|474.68|472.68|474.83|472.83|474.68|472.68|15
1605814960000|2020-11-19 19:42:40|474.69|472.69|474.73|472.73|474.75|472.75|474.69|472.69|14
1605814970000|2020-11-19 19:42:50|474.74|472.74|475.07|473.07|475.07|473.07|474.72|472.72|28
1605814980000|2020-11-19 19:43:00|475.05|473.05|475.03|473.03|475.06|473.06|475|473|29
1605814990000|2020-11-19 19:43:10|475.02|473.02|475.03|473.03|475.04|473.04|475.02|473.02|15
1605815000000|2020-11-19 19:43:20|475.02|473.02|475|473|475.03|473.03|475|473|19
1605815010000|2020-11-19 19:43:30|475.01|473.01|475.01|473.01|475.04|473.04|475.01|473.01|9
1605815020000|2020-11-19 19:43:40|475.03|473.03|475.01|473.01|475.03|473.03|475.01|473.01|5
1605815030000|2020-11-19 19:43:50|475.02|473.02|475.05|473.05|475.05|473.05|475.02|473.02|2
1605815040000|2020-11-19 19:44:00|475.06|473.06|474.92|472.92|475.06|473.06|474.92|472.92|24
1605815050000|2020-11-19 19:44:10|474.93|472.93|475.03|473.03|475.04|473.04|474.92|472.92|17
1605815060000|2020-11-19 19:44:20|475.04|473.04|475.06|473.06|475.06|473.06|474.93|472.93|26
1605815070000|2020-11-19 19:44:30|475.05|473.05|475.06|473.06|475.06|473.06|475.04|473.04|18
1605815080000|2020-11-19 19:44:40|475.04|473.04|474.92|472.92|475.05|473.05|474.92|472.92|28
1605815090000|2020-11-19 19:44:50|474.96|472.96|474.94|472.94|474.98|472.98|474.9|472.9|24
1605815100000|2020-11-19 19:45:00|474.93|472.93|474.92|472.92|474.96|472.96|474.89|472.89|17
1605815110000|2020-11-19 19:45:10|474.94|472.94|474.95|472.95|474.96|472.96|474.94|472.94|3
1605815120000|2020-11-19 19:45:20|474.96|472.96|474.95|472.95|474.99|472.99|474.93|472.93|16
1605815130000|2020-11-19 19:45:30|474.94|472.94|475.02|473.02|475.03|473.03|474.94|472.94|20
1605815140000|2020-11-19 19:45:40|475.03|473.03|475.13|473.13|475.15|473.15|475.02|473.02|13
1605815150000|2020-11-19 19:45:50|475.15|473.15|475.11|473.11|475.15|473.15|475.08|473.08|19
1605815160000|2020-11-19 19:46:00|475.12|473.12|475.13|473.13|475.16|473.16|475.11|473.11|13
1605815170000|2020-11-19 19:46:10|475.15|473.15|475.12|473.12|475.15|473.15|475.04|473.04|25
1605815180000|2020-11-19 19:46:20|475.13|473.13|475.14|473.14|475.15|473.15|475.11|473.11|21
1605815190000|2020-11-19 19:46:30|475.13|473.13|475.12|473.12|475.14|473.14|475.11|473.11|22
1605815200000|2020-11-19 19:46:40|475.11|473.11|475.12|473.12|475.13|473.13|475.11|473.11|11
1605815210000|2020-11-19 19:46:50|475.11|473.11|475.15|473.15|475.15|473.15|475.11|473.11|15
1605815220000|2020-11-19 19:47:00|475.14|473.14|475.12|473.12|475.14|473.14|475.12|473.12|2
1605815230000|2020-11-19 19:47:10|475.11|473.11|475.08|473.08|475.11|473.11|475.06|473.06|5
1605815240000|2020-11-19 19:47:20|475.07|473.07|475.07|473.07|475.09|473.09|475.06|473.06|7
1605815250000|2020-11-19 19:47:30|475.08|473.08|475.05|473.05|475.08|473.08|475.04|473.04|25
1605815260000|2020-11-19 19:47:40|475.06|473.06|475.11|473.11|475.11|473.11|475.04|473.04|12
1605815270000|2020-11-19 19:47:50|475.12|473.12|475.12|473.12|475.16|473.16|475.11|473.11|19
1605815280000|2020-11-19 19:48:00|475.13|473.13|475.13|473.13|475.16|473.16|475.11|473.11|8
1605815290000|2020-11-19 19:48:10|475.07|473.07|475.06|473.06|475.1|473.1|475.01|473.01|20
1605815300000|2020-11-19 19:48:20|475.05|473.05|475.02|473.02|475.1|473.1|475.02|473.02|19
1605815310000|2020-11-19 19:48:30|475.04|473.04|475.05|473.05|475.09|473.09|475.02|473.02|20
1605815320000|2020-11-19 19:48:40|475.04|473.04|475.07|473.07|475.09|473.09|475.03|473.03|17
1605815330000|2020-11-19 19:48:50|475.09|473.09|475.07|473.07|475.09|473.09|475.06|473.06|11
1605815340000|2020-11-19 19:49:00|475.08|473.08|474.98|472.98|475.08|473.08|474.91|472.91|18
1605815350000|2020-11-19 19:49:10|474.97|472.97|474.98|472.98|475.01|473.01|474.9|472.9|25
1605815360000|2020-11-19 19:49:20|474.99|472.99|474.92|472.92|475.01|473.01|474.9|472.9|21
1605815370000|2020-11-19 19:49:30|474.9|472.9|474.84|472.84|474.91|472.91|474.83|472.83|32
1605815380000|2020-11-19 19:49:40|474.83|472.83|474.82|472.82|474.87|472.87|474.8|472.8|21
1605815390000|2020-11-19 19:49:50|474.78|472.78|474.67|472.67|474.78|472.78|474.67|472.67|12
1605815400000|2020-11-19 19:50:00|474.59|472.59|474.66|472.66|474.72|472.72|474.58|472.58|24
1605815410000|2020-11-19 19:50:10|474.64|472.64|474.63|472.63|474.75|472.75|474.63|472.63|15
1605815420000|2020-11-19 19:50:20|474.57|472.57|474.67|472.67|474.67|472.67|474.57|472.57|8
1605815430000|2020-11-19 19:50:30|474.7|472.7|474.84|472.84|474.84|472.84|474.7|472.7|9
1605815440000|2020-11-19 19:50:40|474.83|472.83|474.85|472.85|474.88|472.88|474.83|472.83|7
1605815450000|2020-11-19 19:50:50|474.87|472.87|474.9|472.9|474.91|472.91|474.87|472.87|5
1605815460000|2020-11-19 19:51:00|474.89|472.89|474.8|472.8|474.92|472.92|474.79|472.79|29
1605815470000|2020-11-19 19:51:10|474.78|472.78|474.7|472.7|474.79|472.79|474.68|472.68|13
1605815480000|2020-11-19 19:51:20|474.72|472.72|474.75|472.75|474.83|472.83|474.72|472.72|16
1605815490000|2020-11-19 19:51:30|474.74|472.74|474.66|472.66|474.75|472.75|474.65|472.65|13
1605815500000|2020-11-19 19:51:40|474.65|472.65|474.66|472.66|474.66|472.66|474.64|472.64|18
1605815510000|2020-11-19 19:51:50|474.65|472.65|474.77|472.77|474.79|472.79|474.65|472.65|18
1605815520000|2020-11-19 19:52:00|474.74|472.74|474.87|472.87|474.88|472.88|474.7|472.7|26
1605815530000|2020-11-19 19:52:10|474.89|472.89|474.88|472.88|475.01|473.01|474.87|472.87|21
1605815540000|2020-11-19 19:52:20|474.87|472.87|474.91|472.91|474.92|472.92|474.87|472.87|18
1605815550000|2020-11-19 19:52:30|474.9|472.9|474.94|472.94|474.94|472.94|474.84|472.84|22
1605815560000|2020-11-19 19:52:40|474.95|472.95|475|473|475|473|474.92|472.92|14
1605815570000|2020-11-19 19:52:50|474.99|472.99|475.04|473.04|475.09|473.09|474.96|472.96|21
1605815580000|2020-11-19 19:53:00|475.05|473.05|474.94|472.94|475.06|473.06|474.94|472.94|27
1605815590000|2020-11-19 19:53:10|474.93|472.93|475|473|475|473|474.92|472.92|16
1605815600000|2020-11-19 19:53:20|474.97|472.97|474.98|472.98|475.01|473.01|474.96|472.96|6
1605815610000|2020-11-19 19:53:30|474.99|472.99|475.04|473.04|475.1|473.1|474.98|472.98|10
1605815620000|2020-11-19 19:53:40|475.02|473.02|475.13|473.13|475.19|473.19|475.02|473.02|17
1605815630000|2020-11-19 19:53:50|475.14|473.14|475.16|473.16|475.17|473.17|475.13|473.13|6
1605815640000|2020-11-19 19:54:00|475.17|473.17|475.34|473.34|475.34|473.34|475.17|473.17|15
1605815650000|2020-11-19 19:54:10|475.35|473.35|475.41|473.41|475.42|473.42|475.34|473.34|12
1605815660000|2020-11-19 19:54:20|475.36|473.36|475.41|473.41|475.44|473.44|475.34|473.34|16
1605815670000|2020-11-19 19:54:30|475.42|473.42|475.38|473.38|475.42|473.42|475.36|473.36|22
1605815680000|2020-11-19 19:54:40|475.37|473.37|475.34|473.34|475.38|473.38|475.27|473.27|18
1605815690000|2020-11-19 19:54:50|475.33|473.33|475.33|473.33|475.36|473.36|475.33|473.33|7
1605815700000|2020-11-19 19:55:00|475.31|473.31|475.29|473.29|475.35|473.35|475.27|473.27|23
1605815710000|2020-11-19 19:55:10|475.31|473.31|475.41|473.41|475.43|473.43|475.27|473.27|24
1605815720000|2020-11-19 19:55:20|475.4|473.4|475.42|473.42|475.44|473.44|475.38|473.38|20
1605815730000|2020-11-19 19:55:30|475.44|473.44|475.59|473.59|475.59|473.59|475.42|473.42|14
1605815740000|2020-11-19 19:55:40|475.58|473.58|475.6|473.6|475.6|473.6|475.52|473.52|15
1605815750000|2020-11-19 19:55:50|475.61|473.61|475.61|473.61|475.61|473.61|475.6|473.6|7
1605815760000|2020-11-19 19:56:00|475.6|473.6|475.74|473.74|475.74|473.74|475.59|473.59|18
1605815770000|2020-11-19 19:56:10|475.73|473.73|475.81|473.81|475.81|473.81|475.73|473.73|14
1605815780000|2020-11-19 19:56:20|475.83|473.83|475.83|473.83|475.87|473.87|475.71|473.71|24
1605815790000|2020-11-19 19:56:30|475.84|473.84|475.92|473.92|475.96|473.96|475.84|473.84|22
1605815800000|2020-11-19 19:56:40|475.91|473.91|475.87|473.87|475.92|473.92|475.87|473.87|7
1605815810000|2020-11-19 19:56:50|475.88|473.88|475.94|473.94|475.94|473.94|475.88|473.88|13
1605815820000|2020-11-19 19:57:00|475.97|473.97|475.97|473.97|475.97|473.97|475.91|473.91|21
1605815830000|2020-11-19 19:57:10|475.98|473.98|475.92|473.92|475.99|473.99|475.92|473.92|15
1605815840000|2020-11-19 19:57:20|475.9|473.9|475.69|473.69|475.91|473.91|475.69|473.69|10
1605815850000|2020-11-19 19:57:30|475.71|473.71|475.82|473.82|475.82|473.82|475.71|473.71|14
1605815860000|2020-11-19 19:57:40|475.84|473.84|475.81|473.81|475.84|473.84|475.78|473.78|11
1605815870000|2020-11-19 19:57:50|475.8|473.8|475.69|473.69|475.81|473.81|475.67|473.67|21
1605815880000|2020-11-19 19:58:00|475.66|473.66|475.63|473.63|475.67|473.67|475.56|473.56|19
1605815890000|2020-11-19 19:58:10|475.64|473.64|475.62|473.62|475.66|473.66|475.62|473.62|15
1605815900000|2020-11-19 19:58:20|475.65|473.65|475.65|473.65|475.65|473.65|475.58|473.58|13
1605815910000|2020-11-19 19:58:30|475.66|473.66|475.65|473.65|475.66|473.66|475.63|473.63|9
1605815920000|2020-11-19 19:58:40|475.64|473.64|475.64|473.64|475.65|473.65|475.63|473.63|11
1605815930000|2020-11-19 19:58:50|475.65|473.65|475.76|473.76|475.76|473.76|475.65|473.65|14
1605815940000|2020-11-19 19:59:00|475.68|473.68|475.65|473.65|475.7|473.7|475.65|473.65|12
1605815950000|2020-11-19 19:59:10|475.66|473.66|475.64|473.64|475.66|473.66|475.64|473.64|2
1605815960000|2020-11-19 19:59:20|475.65|473.65|475.67|473.67|475.67|473.67|475.65|473.65|8
1605815970000|2020-11-19 19:59:30|475.65|473.65|475.67|473.67|475.67|473.67|475.64|473.64|10
1605815980000|2020-11-19 19:59:40|475.66|473.66|475.76|473.76|475.76|473.76|475.6|473.6|17
1605815990000|2020-11-19 19:59:50|475.77|473.77|475.59|473.59|475.77|473.77|475.59|473.59|14
1605816000000|2020-11-19 20:00:00|475.6|473.6|475.36|473.36|475.6|473.6|475.36|473.36|23
1605816010000|2020-11-19 20:00:10|475.39|473.39|475.34|473.34|475.39|473.39|475.34|473.34|10
1605816020000|2020-11-19 20:00:20|475.29|473.29|475.29|473.29|475.31|473.31|475.29|473.29|12
1605816030000|2020-11-19 20:00:30|475.31|473.31|475.26|473.26|475.31|473.31|475.26|473.26|10
1605816040000|2020-11-19 20:00:40|475.28|473.28|475.24|473.24|475.28|473.28|475.17|473.17|16
1605816050000|2020-11-19 20:00:50|475.29|473.29|475.27|473.27|475.29|473.29|475.27|473.27|2
1605816060000|2020-11-19 20:01:00|475.28|473.28|475.31|473.31|475.31|473.31|475.28|473.28|3
1605816070000|2020-11-19 20:01:10|475.23|473.23|475.23|473.23|475.27|473.27|475.21|473.21|12
1605816080000|2020-11-19 20:01:20|475.24|473.24|475.22|473.22|475.26|473.26|475.21|473.21|13
1605816090000|2020-11-19 20:01:30|475.24|473.24|475.23|473.23|475.25|473.25|475.2|473.2|10
1605816100000|2020-11-19 20:01:40|475.22|473.22|475.23|473.23|475.24|473.24|475.22|473.22|6
1605816110000|2020-11-19 20:01:50|475.22|473.22|475.23|473.23|475.25|473.25|475.22|473.22|11
1605816120000|2020-11-19 20:02:00|475.25|473.25|475.24|473.24|475.29|473.29|475.21|473.21|15
1605816130000|2020-11-19 20:02:10|475.25|473.25|475.35|473.35|475.37|473.37|475.21|473.21|22
1605816140000|2020-11-19 20:02:20|475.31|473.31|475.28|473.28|475.32|473.32|475.23|473.23|10
1605816150000|2020-11-19 20:02:30|475.26|473.26|475.27|473.27|475.33|473.33|475.24|473.24|9
1605816160000|2020-11-19 20:02:40|475.26|473.26|475.29|473.29|475.29|473.29|475.26|473.26|8
1605816170000|2020-11-19 20:02:50|475.28|473.28|475.31|473.31|475.33|473.33|475.25|473.25|20
1605816180000|2020-11-19 20:03:00|475.33|473.33|475.13|473.13|475.33|473.33|475.12|473.12|16
1605816190000|2020-11-19 20:03:10|475.14|473.14|475.1|473.1|475.14|473.14|475.1|473.1|4
1605816200000|2020-11-19 20:03:20|475.11|473.11|475.2|473.2|475.21|473.21|475.11|473.11|24
1605816210000|2020-11-19 20:03:30|475.21|473.21|475.21|473.21|475.21|473.21|475.19|473.19|16
1605816220000|2020-11-19 20:03:40|475.26|473.26|475.26|473.26|475.27|473.27|475.25|473.25|9
1605816230000|2020-11-19 20:03:50|475.27|473.27|475.31|473.31|475.31|473.31|475.26|473.26|10
1605816240000|2020-11-19 20:04:00|475.3|473.3|475.37|473.37|475.41|473.41|475.3|473.3|11
1605816250000|2020-11-19 20:04:10|475.42|473.42|475.42|473.42|475.42|473.42|475.36|473.36|17
1605816260000|2020-11-19 20:04:20|475.41|473.41|475.41|473.41|475.42|473.42|475.4|473.4|13
1605816270000|2020-11-19 20:04:30|475.4|473.4|475.41|473.41|475.41|473.41|475.4|473.4|4
1605816280000|2020-11-19 20:04:40|475.4|473.4|475.42|473.42|475.42|473.42|475.4|473.4|17
1605816290000|2020-11-19 20:04:50|475.41|473.41|475.42|473.42|475.42|473.42|475.39|473.39|14
1605816300000|2020-11-19 20:05:00|475.4|473.4|475.41|473.41|475.41|473.41|475.39|473.39|7
1605816310000|2020-11-19 20:05:10|475.4|473.4|475.43|473.43|475.43|473.43|475.38|473.38|15
1605816320000|2020-11-19 20:05:20|475.4|473.4|475.41|473.41|475.43|473.43|475.39|473.39|8
1605816330000|2020-11-19 20:05:30|475.4|473.4|475.24|473.24|475.4|473.4|475.24|473.24|11
1605816340000|2020-11-19 20:05:40|475.14|473.14|475.07|473.07|475.14|473.14|475.04|473.04|17
1605816350000|2020-11-19 20:05:50|475.06|473.06|475.08|473.08|475.09|473.09|475.06|473.06|10
1605816360000|2020-11-19 20:06:00|475.09|473.09|475.19|473.19|475.19|473.19|475.08|473.08|15
1605816370000|2020-11-19 20:06:10|475.18|473.18|475.2|473.2|475.22|473.22|475.17|473.17|20
1605816380000|2020-11-19 20:06:20|475.19|473.19|475.18|473.18|475.2|473.2|475.18|473.18|4
1605816390000|2020-11-19 20:06:30|475.16|473.16|475.02|473.02|475.16|473.16|475.02|473.02|14
1605816400000|2020-11-19 20:06:40|475.03|473.03|475.06|473.06|475.12|473.12|475|473|22
1605816410000|2020-11-19 20:06:50|475.07|473.07|475.04|473.04|475.12|473.12|475.04|473.04|22
1605816420000|2020-11-19 20:07:00|475.05|473.05|475.08|473.08|475.11|473.11|475.04|473.04|15
1605816430000|2020-11-19 20:07:10|475.07|473.07|475.03|473.03|475.08|473.08|475.03|473.03|13
1605816440000|2020-11-19 20:07:20|475.02|473.02|474.88|472.88|475.02|473.02|474.88|472.88|14
1605816450000|2020-11-19 20:07:30|474.89|472.89|474.94|472.94|474.96|472.96|474.88|472.88|20
1605816460000|2020-11-19 20:07:40|474.95|472.95|474.94|472.94|474.95|472.95|474.93|472.93|4
1605816470000|2020-11-19 20:07:50|474.93|472.93|474.92|472.92|474.94|472.94|474.91|472.91|12
1605816480000|2020-11-19 20:08:00|474.91|472.91|474.72|472.72|474.91|472.91|474.72|472.72|26
1605816490000|2020-11-19 20:08:10|474.69|472.69|474.79|472.79|474.89|472.89|474.69|472.69|20
1605816500000|2020-11-19 20:08:20|474.78|472.78|474.71|472.71|474.78|472.78|474.71|472.71|19
1605816510000|2020-11-19 20:08:30|474.73|472.73|474.79|472.79|474.82|472.82|474.66|472.66|20
1605816520000|2020-11-19 20:08:40|474.81|472.81|474.82|472.82|474.83|472.83|474.78|472.78|7
1605816530000|2020-11-19 20:08:50|474.81|472.81|474.81|472.81|474.84|472.84|474.75|472.75|19
1605816540000|2020-11-19 20:09:00|474.82|472.82|474.63|472.63|474.84|472.84|474.62|472.62|14
1605816550000|2020-11-19 20:09:10|474.62|472.62|474.65|472.65|474.7|472.7|474.62|472.62|18
1605816560000|2020-11-19 20:09:20|474.67|472.67|474.65|472.65|474.78|472.78|474.65|472.65|13
1605816570000|2020-11-19 20:09:30|474.64|472.64|474.7|472.7|474.71|472.71|474.63|472.63|11
1605816580000|2020-11-19 20:09:40|474.74|472.74|474.7|472.7|474.78|472.78|474.69|472.69|12
1605816590000|2020-11-19 20:09:50|474.69|472.69|474.72|472.72|474.72|472.72|474.69|472.69|4
1605816600000|2020-11-19 20:10:00|474.73|472.73|474.76|472.76|474.76|472.76|474.73|472.73|6
1605816610000|2020-11-19 20:10:10|474.77|472.77|474.77|472.77|474.79|472.79|474.76|472.76|9
1605816620000|2020-11-19 20:10:20|474.76|472.76|474.77|472.77|474.77|472.77|474.73|472.73|5
1605816630000|2020-11-19 20:10:30|474.78|472.78|474.86|472.86|474.87|472.87|474.78|472.78|9
1605816640000|2020-11-19 20:10:40|474.84|472.84|474.94|472.94|474.94|472.94|474.84|472.84|14
1605816650000|2020-11-19 20:10:50|474.96|472.96|474.91|472.91|474.96|472.96|474.9|472.9|11
1605816660000|2020-11-19 20:11:00|474.9|472.9|474.88|472.88|474.91|472.91|474.88|472.88|10
1605816670000|2020-11-19 20:11:10|474.89|472.89|475|473|475.01|473.01|474.88|472.88|25
1605816680000|2020-11-19 20:11:20|474.99|472.99|475|473|475.01|473.01|474.98|472.98|21
1605816690000|2020-11-19 20:11:30|474.98|472.98|474.98|472.98|475.01|473.01|474.95|472.95|25
1605816700000|2020-11-19 20:11:40|474.97|472.97|475.03|473.03|475.03|473.03|474.96|472.96|13
1605816710000|2020-11-19 20:11:50|475.04|473.04|475.04|473.04|475.04|473.04|475.04|473.04|1
1605816720000|2020-11-19 20:12:00|475.05|473.05|475.05|473.05|475.05|473.05|475.05|473.05|1
1605816730000|2020-11-19 20:12:10|475.04|473.04|475.03|473.03|475.04|473.04|475.03|473.03|2
1605816740000|2020-11-19 20:12:20|475.06|473.06|475.1|473.1|475.1|473.1|475.06|473.06|5
1605816750000|2020-11-19 20:12:30|475.11|473.11|475.29|473.29|475.29|473.29|475.11|473.11|11
1605816760000|2020-11-19 20:12:40|475.28|473.28|475.32|473.32|475.32|473.32|475.25|473.25|20
1605816770000|2020-11-19 20:12:50|475.3|473.3|475.38|473.38|475.38|473.38|475.3|473.3|17
1605816780000|2020-11-19 20:13:00|475.37|473.37|475.44|473.44|475.45|473.45|475.36|473.36|21
1605816790000|2020-11-19 20:13:10|475.45|473.45|475.73|473.73|475.73|473.73|475.44|473.44|26
1605816800000|2020-11-19 20:13:20|475.74|473.74|475.83|473.83|475.87|473.87|475.73|473.73|24
1605816810000|2020-11-19 20:13:30|475.85|473.85|475.86|473.86|475.88|473.88|475.84|473.84|21
1605816820000|2020-11-19 20:13:40|475.85|473.85|475.8|473.8|475.88|473.88|475.68|473.68|27
1605816830000|2020-11-19 20:13:50|475.83|473.83|475.9|473.9|475.92|473.92|475.79|473.79|23
1605816840000|2020-11-19 20:14:00|475.91|473.91|475.89|473.89|475.92|473.92|475.86|473.86|19
1605816850000|2020-11-19 20:14:10|475.88|473.88|475.85|473.85|475.88|473.88|475.72|473.72|24
1605816860000|2020-11-19 20:14:20|475.84|473.84|475.89|473.89|475.89|473.89|475.82|473.82|22
1605816870000|2020-11-19 20:14:30|475.87|473.87|475.91|473.91|475.92|473.92|475.85|473.85|29
1605816880000|2020-11-19 20:14:40|475.89|473.89|475.94|473.94|475.97|473.97|475.89|473.89|20
1605816890000|2020-11-19 20:14:50|475.95|473.95|475.97|473.97|475.98|473.98|475.9|473.9|20
1605816900000|2020-11-19 20:15:00|475.98|473.98|475.98|473.98|476|474|475.96|473.96|12
1605816910000|2020-11-19 20:15:10|475.99|473.99|476.19|474.19|476.2|474.2|475.99|473.99|9
1605816920000|2020-11-19 20:15:20|476.2|474.2|476.23|474.23|476.23|474.23|476.17|474.17|21
1605816930000|2020-11-19 20:15:30|476.22|474.22|476.18|474.18|476.22|474.22|476.09|474.09|27
1605816940000|2020-11-19 20:15:40|476.16|474.16|476.2|474.2|476.2|474.2|476.13|474.13|16
1605816950000|2020-11-19 20:15:50|476.21|474.21|476.21|474.21|476.28|474.28|476.16|474.16|21
1605816960000|2020-11-19 20:16:00|476.22|474.22|476.24|474.24|476.25|474.25|476.2|474.2|16
1605816970000|2020-11-19 20:16:10|476.23|474.23|476.31|474.31|476.31|474.31|476.2|474.2|19
1605816980000|2020-11-19 20:16:20|476.33|474.33|476.33|474.33|476.33|474.33|476.29|474.29|13
1605816990000|2020-11-19 20:16:30|476.32|474.32|476.33|474.33|476.35|474.35|476.31|474.31|21
1605817000000|2020-11-19 20:16:40|476.32|474.32|476.3|474.3|476.32|474.32|476.26|474.26|15
1605817010000|2020-11-19 20:16:50|476.32|474.32|476.37|474.37|476.39|474.39|476.3|474.3|11
1605817020000|2020-11-19 20:17:00|476.38|474.38|476.52|474.52|476.57|474.57|476.38|474.38|15
1605817030000|2020-11-19 20:17:10|476.5|474.5|476.55|474.55|476.63|474.63|476.44|474.44|24
1605817040000|2020-11-19 20:17:20|476.54|474.54|476.46|474.46|476.55|474.55|476.34|474.34|24
1605817050000|2020-11-19 20:17:30|476.4|474.4|476.43|474.43|476.46|474.46|476.4|474.4|20
1605817060000|2020-11-19 20:17:40|476.44|474.44|476.48|474.48|476.53|474.53|476.4|474.4|21
1605817070000|2020-11-19 20:17:50|476.46|474.46|476.43|474.43|476.46|474.46|476.37|474.37|18
1605817080000|2020-11-19 20:18:00|476.44|474.44|476.33|474.33|476.44|474.44|476.33|474.33|26
1605817090000|2020-11-19 20:18:10|476.34|474.34|476.14|474.14|476.34|474.34|476.12|474.12|15
1605817100000|2020-11-19 20:18:20|476.16|474.16|476.13|474.13|476.23|474.23|476.13|474.13|18
1605817110000|2020-11-19 20:18:30|476.14|474.14|476.13|474.13|476.14|474.14|476.11|474.11|9
1605817120000|2020-11-19 20:18:40|476.12|474.12|476.02|474.02|476.14|474.14|476.02|474.02|14
1605817130000|2020-11-19 20:18:50|476.03|474.03|476.04|474.04|476.11|474.11|476.03|474.03|13
1605817140000|2020-11-19 20:19:00|476.05|474.05|476.11|474.11|476.11|474.11|475.98|473.98|19
1605817150000|2020-11-19 20:19:10|476.13|474.13|476.14|474.14|476.18|474.18|476.12|474.12|22
1605817160000|2020-11-19 20:19:20|476.15|474.15|476.21|474.21|476.21|474.21|476.12|474.12|10
1605817170000|2020-11-19 20:19:30|476.2|474.2|476.13|474.13|476.21|474.21|476.11|474.11|18
1605817180000|2020-11-19 20:19:40|476.14|474.14|476.02|474.02|476.14|474.14|476.02|474.02|14
1605817190000|2020-11-19 20:19:50|476.03|474.03|476.1|474.1|476.1|474.1|476.02|474.02|15
1605817200000|2020-11-19 20:20:00|476.11|474.11|476.02|474.02|476.12|474.12|476.02|474.02|11
1605817210000|2020-11-19 20:20:10|476.03|474.03|476.04|474.04|476.05|474.05|476.03|474.03|4
1605817230000|2020-11-19 20:20:30|476.05|474.05|475.88|473.88|476.05|474.05|475.85|473.85|10
1605817240000|2020-11-19 20:20:40|475.85|473.85|475.9|473.9|476.01|474.01|475.85|473.85|25
1605817250000|2020-11-19 20:20:50|475.88|473.88|475.95|473.95|475.95|473.95|475.88|473.88|10
1605817260000|2020-11-19 20:21:00|475.94|473.94|475.98|473.98|475.98|473.98|475.94|473.94|14
1605817270000|2020-11-19 20:21:10|475.97|473.97|475.83|473.83|476.02|474.02|475.83|473.83|19
1605817280000|2020-11-19 20:21:20|475.8|473.8|475.83|473.83|475.87|473.87|475.79|473.79|13
1605817290000|2020-11-19 20:21:30|475.86|473.86|475.86|473.86|475.87|473.87|475.84|473.84|19
1605817300000|2020-11-19 20:21:40|475.85|473.85|475.84|473.84|475.86|473.86|475.83|473.83|17
1605817310000|2020-11-19 20:21:50|475.85|473.85|475.88|473.88|475.88|473.88|475.84|473.84|21
1605817320000|2020-11-19 20:22:00|475.87|473.87|475.88|473.88|475.88|473.88|475.87|473.87|10
1605817330000|2020-11-19 20:22:10|475.86|473.86|475.88|473.88|475.9|473.9|475.86|473.86|21
1605817340000|2020-11-19 20:22:20|475.87|473.87|475.89|473.89|475.89|473.89|475.87|473.87|17
1605817350000|2020-11-19 20:22:30|475.88|473.88|475.93|473.93|475.94|473.94|475.88|473.88|10
1605817360000|2020-11-19 20:22:40|475.91|473.91|476.03|474.03|476.03|474.03|475.91|473.91|17
1605817370000|2020-11-19 20:22:50|476.04|474.04|475.95|473.95|476.04|474.04|475.93|473.93|14
1605817380000|2020-11-19 20:23:00|475.94|473.94|475.92|473.92|475.94|473.94|475.91|473.91|5
1605817390000|2020-11-19 20:23:10|475.95|473.95|476|474|476.01|474.01|475.95|473.95|11
1605817400000|2020-11-19 20:23:20|475.99|473.99|475.97|473.97|476.06|474.06|475.96|473.96|22
1605817410000|2020-11-19 20:23:30|475.98|473.98|476.2|474.2|476.21|474.21|475.98|473.98|19
1605817420000|2020-11-19 20:23:40|476.19|474.19|476.17|474.17|476.19|474.19|476.17|474.17|5
1605817430000|2020-11-19 20:23:50|476.18|474.18|476.16|474.16|476.18|474.18|475.97|473.97|21
1605817440000|2020-11-19 20:24:00|476.13|474.13|476.17|474.17|476.23|474.23|476.13|474.13|19
1605817450000|2020-11-19 20:24:10|476.16|474.16|476.12|474.12|476.18|474.18|476.12|474.12|8
1605817460000|2020-11-19 20:24:20|476.17|474.17|476.24|474.24|476.24|474.24|476.17|474.17|6
1605817470000|2020-11-19 20:24:30|476.26|474.26|476.21|474.21|476.26|474.26|476.21|474.21|4
1605817480000|2020-11-19 20:24:40|476.19|474.19|476.18|474.18|476.22|474.22|476.16|474.16|15
1605817490000|2020-11-19 20:24:50|476.15|474.15|476.16|474.16|476.18|474.18|476.12|474.12|26
1605817500000|2020-11-19 20:25:00|476.15|474.15|475.99|473.99|476.15|474.15|475.99|473.99|17
1605817510000|2020-11-19 20:25:10|476|474|475.96|473.96|476|474|475.95|473.95|12
1605817520000|2020-11-19 20:25:20|475.95|473.95|475.9|473.9|475.96|473.96|475.89|473.89|11
1605817530000|2020-11-19 20:25:30|475.89|473.89|475.88|473.88|475.9|473.9|475.88|473.88|6
1605817540000|2020-11-19 20:25:40|475.89|473.89|476.05|474.05|476.08|474.08|475.86|473.86|15
1605817550000|2020-11-19 20:25:50|476.04|474.04|475.95|473.95|476.08|474.08|475.95|473.95|13
1605817560000|2020-11-19 20:26:00|475.92|473.92|475.87|473.87|475.93|473.93|475.87|473.87|15
1605817570000|2020-11-19 20:26:10|475.88|473.88|475.88|473.88|475.89|473.89|475.88|473.88|5
1605817580000|2020-11-19 20:26:20|475.89|473.89|475.88|473.88|475.89|473.89|475.87|473.87|4
1605817590000|2020-11-19 20:26:30|475.89|473.89|475.89|473.89|475.89|473.89|475.88|473.88|5
1605817600000|2020-11-19 20:26:40|475.9|473.9|475.97|473.97|476.06|474.06|475.9|473.9|12
1605817610000|2020-11-19 20:26:50|476.07|474.07|476.01|474.01|476.07|474.07|476.01|474.01|6
1605817620000|2020-11-19 20:27:00|475.98|473.98|475.98|473.98|475.98|473.98|475.96|473.96|4
1605817630000|2020-11-19 20:27:10|475.96|473.96|475.89|473.89|475.96|473.96|475.88|473.88|19
1605817640000|2020-11-19 20:27:20|475.88|473.88|475.86|473.86|475.89|473.89|475.85|473.85|15
1605817650000|2020-11-19 20:27:30|475.87|473.87|475.98|473.98|475.99|473.99|475.87|473.87|15
1605817660000|2020-11-19 20:27:40|475.96|473.96|475.94|473.94|475.96|473.96|475.94|473.94|2
1605817670000|2020-11-19 20:27:50|475.95|473.95|475.88|473.88|475.96|473.96|475.88|473.88|14
1605817680000|2020-11-19 20:28:00|475.87|473.87|475.96|473.96|475.96|473.96|475.85|473.85|24
1605817690000|2020-11-19 20:28:10|475.92|473.92|475.99|473.99|476.01|474.01|475.92|473.92|25
1605817700000|2020-11-19 20:28:20|475.98|473.98|476.05|474.05|476.06|474.06|475.98|473.98|15
1605817710000|2020-11-19 20:28:30|476.01|474.01|475.94|473.94|476.07|474.07|475.94|473.94|23
1605817720000|2020-11-19 20:28:40|475.96|473.96|475.98|473.98|476.01|474.01|475.94|473.94|24
1605817730000|2020-11-19 20:28:50|475.97|473.97|475.97|473.97|476|474|475.97|473.97|26
1605817740000|2020-11-19 20:29:00|475.99|473.99|476.08|474.08|476.09|474.09|475.98|473.98|22
1605817750000|2020-11-19 20:29:10|476.09|474.09|476.16|474.16|476.16|474.16|476.09|474.09|13
1605817760000|2020-11-19 20:29:20|476.15|474.15|476.08|474.08|476.16|474.16|476.05|474.05|15
1605817770000|2020-11-19 20:29:30|476.07|474.07|475.99|473.99|476.08|474.08|475.98|473.98|16
1605817780000|2020-11-19 20:29:40|475.98|473.98|475.93|473.93|476|474|475.92|473.92|17
1605817790000|2020-11-19 20:29:50|475.92|473.92|475.99|473.99|476.01|474.01|475.92|473.92|26
1605817800000|2020-11-19 20:30:00|476|474|476.05|474.05|476.05|474.05|475.95|473.95|21
1605817810000|2020-11-19 20:30:10|476.07|474.07|476.03|474.03|476.09|474.09|476.02|474.02|11
1605817820000|2020-11-19 20:30:20|476.04|474.04|475.99|473.99|476.04|474.04|475.94|473.94|27
1605817830000|2020-11-19 20:30:30|475.91|473.91|475.9|473.9|475.97|473.97|475.9|473.9|16
1605817840000|2020-11-19 20:30:40|475.91|473.91|475.96|473.96|475.96|473.96|475.9|473.9|13
1605817850000|2020-11-19 20:30:50|475.97|473.97|476.12|474.12|476.12|474.12|475.97|473.97|16
1605817860000|2020-11-19 20:31:00|476.11|474.11|476.01|474.01|476.11|474.11|476.01|474.01|9
1605817870000|2020-11-19 20:31:10|476.02|474.02|475.97|473.97|476.02|474.02|475.97|473.97|7
1605817880000|2020-11-19 20:31:20|475.94|473.94|475.85|473.85|475.96|473.96|475.85|473.85|20
1605817890000|2020-11-19 20:31:30|475.84|473.84|475.71|473.71|475.85|473.85|475.7|473.7|13
1605817900000|2020-11-19 20:31:40|475.7|473.7|475.81|473.81|475.82|473.82|475.7|473.7|9
1605817910000|2020-11-19 20:31:50|475.82|473.82|475.8|473.8|475.82|473.82|475.79|473.79|4
1605817920000|2020-11-19 20:32:00|475.79|473.79|475.63|473.63|475.79|473.79|475.63|473.63|6
1605817930000|2020-11-19 20:32:10|475.62|473.62|475.4|473.4|475.62|473.62|475.37|473.37|23
1605817940000|2020-11-19 20:32:20|475.41|473.41|475.57|473.57|475.59|473.59|475.4|473.4|15
1605817950000|2020-11-19 20:32:30|475.58|473.58|475.54|473.54|475.59|473.59|475.54|473.54|10
1605817960000|2020-11-19 20:32:40|475.55|473.55|475.63|473.63|475.63|473.63|475.55|473.55|2
1605817970000|2020-11-19 20:32:50|475.62|473.62|475.65|473.65|475.65|473.65|475.59|473.59|18
1605817980000|2020-11-19 20:33:00|475.64|473.64|475.64|473.64|475.64|473.64|475.61|473.61|17
1605817990000|2020-11-19 20:33:10|475.63|473.63|475.66|473.66|475.66|473.66|475.61|473.61|22
1605818000000|2020-11-19 20:33:20|475.65|473.65|475.75|473.75|475.79|473.79|475.65|473.65|28
1605818010000|2020-11-19 20:33:30|475.77|473.77|475.79|473.79|475.8|473.8|475.71|473.71|15
1605818020000|2020-11-19 20:33:40|475.77|473.77|475.72|473.72|475.8|473.8|475.67|473.67|14
1605818030000|2020-11-19 20:33:50|475.7|473.7|475.81|473.81|475.82|473.82|475.69|473.69|15
1605818040000|2020-11-19 20:34:00|475.82|473.82|475.8|473.8|475.82|473.82|475.8|473.8|8
1605818050000|2020-11-19 20:34:10|475.81|473.81|476.05|474.05|476.05|474.05|475.79|473.79|12
1605818060000|2020-11-19 20:34:20|476.06|474.06|476.05|474.05|476.08|474.08|476.03|474.03|10
1605818070000|2020-11-19 20:34:30|476.06|474.06|476.09|474.09|476.09|474.09|476.01|474.01|9
1605818080000|2020-11-19 20:34:40|476.1|474.1|476.22|474.22|476.23|474.23|476.1|474.1|11
1605818090000|2020-11-19 20:34:50|476.23|474.23|476.33|474.33|476.44|474.44|476.23|474.23|17
1605818100000|2020-11-19 20:35:00|476.32|474.32|476.33|474.33|476.38|474.38|476.28|474.28|23
1605818110000|2020-11-19 20:35:10|476.35|474.35|476.49|474.49|476.49|474.49|476.33|474.33|16
1605818120000|2020-11-19 20:35:20|476.5|474.5|476.51|474.51|476.51|474.51|476.5|474.5|2
1605818130000|2020-11-19 20:35:30|476.44|474.44|476.25|474.25|476.44|474.44|476.24|474.24|17
1605818140000|2020-11-19 20:35:40|476.26|474.26|476.49|474.49|476.5|474.5|476.25|474.25|18
1605818150000|2020-11-19 20:35:50|476.5|474.5|476.49|474.49|476.5|474.5|476.48|474.48|4
1605818160000|2020-11-19 20:36:00|476.48|474.48|476.47|474.47|476.48|474.48|476.46|474.46|11
1605818170000|2020-11-19 20:36:10|476.46|474.46|476.42|474.42|476.47|474.47|476.42|474.42|12
1605818180000|2020-11-19 20:36:20|476.41|474.41|476.3|474.3|476.42|474.42|476.28|474.28|18
1605818190000|2020-11-19 20:36:30|476.29|474.29|476.33|474.33|476.4|474.4|476.29|474.29|26
1605818200000|2020-11-19 20:36:40|476.36|474.36|476.4|474.4|476.48|474.48|476.35|474.35|22
1605818210000|2020-11-19 20:36:50|476.39|474.39|476.4|474.4|476.4|474.4|476.37|474.37|19
1605818220000|2020-11-19 20:37:00|476.39|474.39|476.37|474.37|476.4|474.4|476.37|474.37|18
1605818230000|2020-11-19 20:37:10|476.38|474.38|476.18|474.18|476.38|474.38|476.13|474.13|26
1605818240000|2020-11-19 20:37:20|476.17|474.17|476.14|474.14|476.28|474.28|476.13|474.13|20
1605818250000|2020-11-19 20:37:30|476.13|474.13|476.22|474.22|476.23|474.23|476.13|474.13|16
1605818260000|2020-11-19 20:37:40|476.21|474.21|476.16|474.16|476.21|474.21|476.15|474.15|12
1605818270000|2020-11-19 20:37:50|476.11|474.11|476.12|474.12|476.15|474.15|476.11|474.11|15
1605818280000|2020-11-19 20:38:00|476.11|474.11|475.9|473.9|476.12|474.12|475.88|473.88|26
1605818290000|2020-11-19 20:38:10|475.91|473.91|476.1|474.1|476.1|474.1|475.88|473.88|23
1605818300000|2020-11-19 20:38:20|476.11|474.11|476.03|474.03|476.13|474.13|476.03|474.03|16
1605818310000|2020-11-19 20:38:30|476.02|474.02|476.06|474.06|476.11|474.11|475.96|473.96|16
1605818320000|2020-11-19 20:38:40|476.11|474.11|476.01|474.01|476.11|474.11|475.99|473.99|10
1605818330000|2020-11-19 20:38:50|476|474|475.95|473.95|476|474|475.95|473.95|14
1605818340000|2020-11-19 20:39:00|475.94|473.94|475.97|473.97|476.04|474.04|475.94|473.94|6
1605818350000|2020-11-19 20:39:10|475.99|473.99|475.99|473.99|476.03|474.03|475.99|473.99|8
1605818360000|2020-11-19 20:39:20|476.02|474.02|476.12|474.12|476.12|474.12|476.02|474.02|13
1605818370000|2020-11-19 20:39:30|476.11|474.11|476.14|474.14|476.15|474.15|476.11|474.11|6
1605818380000|2020-11-19 20:39:40|476.12|474.12|476.2|474.2|476.2|474.2|476.12|474.12|4
1605818390000|2020-11-19 20:39:50|476.19|474.19|476.15|474.15|476.19|474.19|476.15|474.15|5
1605818400000|2020-11-19 20:40:00|476.14|474.14|475.89|473.89|476.14|474.14|475.89|473.89|17
1605818410000|2020-11-19 20:40:10|475.9|473.9|475.88|473.88|475.93|473.93|475.88|473.88|28
1605818420000|2020-11-19 20:40:20|475.89|473.89|475.85|473.85|475.9|473.9|475.82|473.82|23
1605818430000|2020-11-19 20:40:30|475.83|473.83|475.93|473.93|475.94|473.94|475.82|473.82|26
1605818440000|2020-11-19 20:40:40|475.94|473.94|475.96|473.96|475.97|473.97|475.94|473.94|9
1605818450000|2020-11-19 20:40:50|475.97|473.97|475.87|473.87|475.97|473.97|475.87|473.87|29
1605818460000|2020-11-19 20:41:00|475.88|473.88|475.83|473.83|475.93|473.93|475.8|473.8|22
1605818470000|2020-11-19 20:41:10|475.82|473.82|475.88|473.88|475.88|473.88|475.79|473.79|13
1605818480000|2020-11-19 20:41:20|475.89|473.89|475.85|473.85|475.93|473.93|475.83|473.83|19
1605818490000|2020-11-19 20:41:30|475.84|473.84|475.86|473.86|475.86|473.86|475.82|473.82|22
1605818500000|2020-11-19 20:41:40|475.85|473.85|475.84|473.84|475.86|473.86|475.83|473.83|12
1605818510000|2020-11-19 20:41:50|475.81|473.81|475.84|473.84|475.84|473.84|475.79|473.79|16
1605818520000|2020-11-19 20:42:00|475.87|473.87|476.1|474.1|476.1|474.1|475.87|473.87|22
1605818530000|2020-11-19 20:42:10|476.07|474.07|475.94|473.94|476.1|474.1|475.89|473.89|30
1605818540000|2020-11-19 20:42:20|475.95|473.95|475.97|473.97|476.02|474.02|475.91|473.91|21
1605818550000|2020-11-19 20:42:30|475.94|473.94|476|474|476.02|474.02|475.92|473.92|16
1605818560000|2020-11-19 20:42:40|475.99|473.99|476.06|474.06|476.06|474.06|475.98|473.98|20
1605818570000|2020-11-19 20:42:50|476.05|474.05|476.28|474.28|476.28|474.28|476.05|474.05|19
1605818580000|2020-11-19 20:43:00|476.29|474.29|476.44|474.44|476.45|474.45|476.29|474.29|6
1605818590000|2020-11-19 20:43:10|476.43|474.43|476.42|474.42|476.46|474.46|476.41|474.41|17
1605818600000|2020-11-19 20:43:20|476.43|474.43|476.12|474.12|476.43|474.43|476.12|474.12|23
1605818610000|2020-11-19 20:43:30|476.18|474.18|476.21|474.21|476.21|474.21|476.15|474.15|22
1605818620000|2020-11-19 20:43:40|476.2|474.2|476.21|474.21|476.23|474.23|476.2|474.2|8
1605818630000|2020-11-19 20:43:50|476.23|474.23|476.35|474.35|476.41|474.41|476.23|474.23|15
1605818640000|2020-11-19 20:44:00|476.25|474.25|476.17|474.17|476.28|474.28|476.15|474.15|22
1605818650000|2020-11-19 20:44:10|476.21|474.21|476.11|474.11|476.21|474.21|476.11|474.11|6
1605818660000|2020-11-19 20:44:20|476.12|474.12|476.12|474.12|476.12|474.12|476.11|474.11|7
1605818670000|2020-11-19 20:44:30|476.13|474.13|476.13|474.13|476.13|474.13|476.03|474.03|25
1605818680000|2020-11-19 20:44:40|476.12|474.12|476.13|474.13|476.28|474.28|476.12|474.12|21
1605818690000|2020-11-19 20:44:50|476.12|474.12|476.11|474.11|476.18|474.18|476.11|474.11|18
1605818700000|2020-11-19 20:45:00|476.09|474.09|476.05|474.05|476.09|474.09|476.04|474.04|23
1605818710000|2020-11-19 20:45:10|476.04|474.04|475.8|473.8|476.07|474.07|475.8|473.8|20
1605818720000|2020-11-19 20:45:20|475.93|473.93|475.9|473.9|475.94|473.94|475.8|473.8|31
1605818730000|2020-11-19 20:45:30|475.92|473.92|475.89|473.89|475.96|473.96|475.81|473.81|24
1605818740000|2020-11-19 20:45:40|475.9|473.9|476.06|474.06|476.06|474.06|475.9|473.9|9
1605818750000|2020-11-19 20:45:50|476.01|474.01|476|474|476.01|474.01|475.97|473.97|3
1605818760000|2020-11-19 20:46:00|475.97|473.97|475.94|473.94|476|474|475.92|473.92|22
1605818770000|2020-11-19 20:46:10|475.95|473.95|475.85|473.85|475.95|473.95|475.82|473.82|15
1605818780000|2020-11-19 20:46:20|475.87|473.87|475.84|473.84|475.91|473.91|475.82|473.82|26
1605818790000|2020-11-19 20:46:30|475.9|473.9|475.85|473.85|475.91|473.91|475.85|473.85|5
1605818800000|2020-11-19 20:46:40|475.87|473.87|475.86|473.86|475.87|473.87|475.86|473.86|4
1605818810000|2020-11-19 20:46:50|475.87|473.87|475.86|473.86|475.87|473.87|475.84|473.84|18
1605818820000|2020-11-19 20:47:00|475.84|473.84|475.88|473.88|475.89|473.89|475.84|473.84|9
1605818830000|2020-11-19 20:47:10|475.85|473.85|475.86|473.86|475.9|473.9|475.85|473.85|11
1605818840000|2020-11-19 20:47:20|475.85|473.85|475.86|473.86|475.86|473.86|475.85|473.85|6
1605818850000|2020-11-19 20:47:30|475.85|473.85|475.81|473.81|475.86|473.86|475.81|473.81|9
1605818860000|2020-11-19 20:47:40|475.75|473.75|475.74|473.74|475.75|473.75|475.74|473.74|2
1605818870000|2020-11-19 20:47:50|475.76|473.76|475.86|473.86|475.87|473.87|475.76|473.76|8
1605818880000|2020-11-19 20:48:00|475.85|473.85|475.93|473.93|475.93|473.93|475.84|473.84|10
1605818890000|2020-11-19 20:48:10|475.92|473.92|475.83|473.83|475.93|473.93|475.82|473.82|18
1605818900000|2020-11-19 20:48:20|475.82|473.82|475.58|473.58|475.84|473.84|475.57|473.57|13
1605818910000|2020-11-19 20:48:30|475.59|473.59|475.67|473.67|475.7|473.7|475.58|473.58|12
1605818920000|2020-11-19 20:48:40|475.72|473.72|475.76|473.76|475.78|473.78|475.69|473.69|14
1605818930000|2020-11-19 20:48:50|475.75|473.75|475.79|473.79|475.79|473.79|475.75|473.75|11
1605818940000|2020-11-19 20:49:00|475.84|473.84|475.78|473.78|475.84|473.84|475.7|473.7|20
1605818950000|2020-11-19 20:49:10|475.71|473.71|475.79|473.79|475.79|473.79|475.67|473.67|16
1605818960000|2020-11-19 20:49:20|475.8|473.8|475.74|473.74|475.83|473.83|475.74|473.74|12
1605818970000|2020-11-19 20:49:30|475.75|473.75|475.65|473.65|475.76|473.76|475.65|473.65|10
1605818980000|2020-11-19 20:49:40|475.66|473.66|475.6|473.6|475.66|473.66|475.6|473.6|16
1605818990000|2020-11-19 20:49:50|475.61|473.61|475.46|473.46|475.62|473.62|475.43|473.43|23
1605819000000|2020-11-19 20:50:00|475.42|473.42|475.67|473.67|475.68|473.68|475.42|473.42|25
1605819010000|2020-11-19 20:50:10|475.68|473.68|475.67|473.67|475.69|473.69|475.66|473.66|24
1605819020000|2020-11-19 20:50:20|475.68|473.68|475.7|473.7|475.72|473.72|475.67|473.67|17
1605819030000|2020-11-19 20:50:30|475.68|473.68|475.7|473.7|475.7|473.7|475.64|473.64|10
1605819040000|2020-11-19 20:50:40|475.69|473.69|475.71|473.71|475.76|473.76|475.69|473.69|3
1605819050000|2020-11-19 20:50:50|475.76|473.76|475.7|473.7|475.76|473.76|475.7|473.7|5
1605819060000|2020-11-19 20:51:00|475.76|473.76|475.74|473.74|475.76|473.76|475.69|473.69|6
1605819070000|2020-11-19 20:51:10|475.67|473.67|475.65|473.65|475.7|473.7|475.64|473.64|11
1605819080000|2020-11-19 20:51:20|475.64|473.64|475.64|473.64|475.65|473.65|475.63|473.63|6
1605819090000|2020-11-19 20:51:30|475.65|473.65|475.72|473.72|475.73|473.73|475.64|473.64|12
1605819100000|2020-11-19 20:51:40|475.73|473.73|475.73|473.73|475.74|473.74|475.72|473.72|8
1605819110000|2020-11-19 20:51:50|475.74|473.74|475.73|473.73|475.74|473.74|475.72|473.72|10
1605819120000|2020-11-19 20:52:00|475.72|473.72|475.74|473.74|475.75|473.75|475.72|473.72|11
1605819130000|2020-11-19 20:52:10|475.75|473.75|475.74|473.74|475.75|473.75|475.74|473.74|4
1605819140000|2020-11-19 20:52:20|475.76|473.76|475.72|473.72|475.77|473.77|475.69|473.69|14
1605819150000|2020-11-19 20:52:30|475.73|473.73|475.72|473.72|475.73|473.73|475.72|473.72|2
1605819160000|2020-11-19 20:52:40|475.71|473.71|475.72|473.72|475.72|473.72|475.71|473.71|10
1605819170000|2020-11-19 20:52:50|475.71|473.71|475.72|473.72|475.73|473.73|475.71|473.71|8
1605819180000|2020-11-19 20:53:00|475.73|473.73|475.7|473.7|475.75|473.75|475.69|473.69|14
1605819190000|2020-11-19 20:53:10|475.69|473.69|475.83|473.83|475.84|473.84|475.69|473.69|16
1605819200000|2020-11-19 20:53:20|475.84|473.84|475.95|473.95|475.98|473.98|475.84|473.84|22
1605819210000|2020-11-19 20:53:30|475.97|473.97|475.98|473.98|476|474|475.94|473.94|10
1605819220000|2020-11-19 20:53:40|476.01|474.01|476|474|476.01|474.01|475.98|473.98|9
1605819230000|2020-11-19 20:53:50|475.99|473.99|475.97|473.97|476.01|474.01|475.97|473.97|21
1605819240000|2020-11-19 20:54:00|475.96|473.96|475.97|473.97|475.98|473.98|475.96|473.96|9
1605819250000|2020-11-19 20:54:10|475.96|473.96|475.88|473.88|475.96|473.96|475.88|473.88|17
1605819260000|2020-11-19 20:54:20|475.89|473.89|476.02|474.02|476.04|474.04|475.88|473.88|19
1605819270000|2020-11-19 20:54:30|476.01|474.01|476.25|474.25|476.26|474.26|476.01|474.01|22
1605819280000|2020-11-19 20:54:40|476.21|474.21|476.31|474.31|476.32|474.32|476.15|474.15|17
1605819290000|2020-11-19 20:54:50|476.33|474.33|476.45|474.45|476.45|474.45|476.32|474.32|27
1605819300000|2020-11-19 20:55:00|476.42|474.42|476.45|474.45|476.49|474.49|476.41|474.41|26
1605819310000|2020-11-19 20:55:10|476.46|474.46|476.51|474.51|476.52|474.52|476.46|474.46|14
1605819320000|2020-11-19 20:55:20|476.5|474.5|476.56|474.56|476.57|474.57|476.5|474.5|13
1605819330000|2020-11-19 20:55:30|476.55|474.55|476.55|474.55|476.57|474.57|476.5|474.5|22
1605819340000|2020-11-19 20:55:40|476.56|474.56|476.55|474.55|476.56|474.56|476.51|474.51|21
1605819350000|2020-11-19 20:55:50|476.52|474.52|476.44|474.44|476.58|474.58|476.44|474.44|19
1605819360000|2020-11-19 20:56:00|476.42|474.42|476.48|474.48|476.51|474.51|476.41|474.41|21
1605819370000|2020-11-19 20:56:10|476.49|474.49|476.46|474.46|476.49|474.49|476.45|474.45|11
1605819380000|2020-11-19 20:56:20|476.47|474.47|476.5|474.5|476.56|474.56|476.44|474.44|29
1605819390000|2020-11-19 20:56:30|476.49|474.49|476.43|474.43|476.5|474.5|476.42|474.42|13
1605819400000|2020-11-19 20:56:40|476.42|474.42|476.41|474.41|476.43|474.43|476.4|474.4|8
1605819410000|2020-11-19 20:56:50|476.46|474.46|476.5|474.5|476.5|474.5|476.39|474.39|15
1605819420000|2020-11-19 20:57:00|476.51|474.51|476.39|474.39|476.55|474.55|476.38|474.38|27
1605819430000|2020-11-19 20:57:10|476.4|474.4|476.37|474.37|476.43|474.43|476.32|474.32|28
1605819440000|2020-11-19 20:57:20|476.38|474.38|476.39|474.39|476.41|474.41|476.36|474.36|16
1605819450000|2020-11-19 20:57:30|476.4|474.4|476.42|474.42|476.51|474.51|476.38|474.38|23
1605819460000|2020-11-19 20:57:40|476.44|474.44|476.44|474.44|476.46|474.46|476.42|474.42|16
1605819470000|2020-11-19 20:57:50|476.45|474.45|476.46|474.46|476.51|474.51|476.41|474.41|15
1605819480000|2020-11-19 20:58:00|476.47|474.47|476.45|474.45|476.47|474.47|476.4|474.4|16
1605819490000|2020-11-19 20:58:10|476.46|474.46|476.45|474.45|476.47|474.47|476.44|474.44|6
1605819500000|2020-11-19 20:58:20|476.44|474.44|476.47|474.47|476.47|474.47|476.43|474.43|11
1605819510000|2020-11-19 20:58:30|476.45|474.45|476.35|474.35|476.47|474.47|476.32|474.32|21
1605819520000|2020-11-19 20:58:40|476.41|474.41|476.33|474.33|476.41|474.41|476.28|474.28|24
1605819530000|2020-11-19 20:58:50|476.32|474.32|476.39|474.39|476.44|474.44|476.32|474.32|15
1605819540000|2020-11-19 20:59:00|476.37|474.37|476.54|474.54|476.55|474.55|476.37|474.37|17
1605819550000|2020-11-19 20:59:10|476.52|474.52|476.55|474.55|476.56|474.56|476.52|474.52|5
1605819570000|2020-11-19 20:59:30|476.57|474.57|476.59|474.59|476.6|474.6|476.56|474.56|6
1605819580000|2020-11-19 20:59:40|476.58|474.58|476.64|474.64|476.66|474.66|476.58|474.58|8
1605819590000|2020-11-19 20:59:50|476.63|474.63|476.52|474.52|476.65|474.65|476.49|474.49|19
1605819600000|2020-11-19 21:00:00|476.49|474.49|476.6|474.6|476.6|474.6|476.48|474.48|19
1605819610000|2020-11-19 21:00:10|476.59|474.59|476.52|474.52|476.61|474.61|476.48|474.48|18
1605819620000|2020-11-19 21:00:20|476.51|474.51|476.5|474.5|476.52|474.52|476.45|474.45|16
1605819630000|2020-11-19 21:00:30|476.47|474.47|476.49|474.49|476.52|474.52|476.47|474.47|17
1605819640000|2020-11-19 21:00:40|476.48|474.48|476.48|474.48|476.5|474.5|476.47|474.47|7
1605819650000|2020-11-19 21:00:50|476.5|474.5|476.5|474.5|476.51|474.51|476.48|474.48|7
1605819660000|2020-11-19 21:01:00|476.51|474.51|476.48|474.48|476.52|474.52|476.48|474.48|6
1605819670000|2020-11-19 21:01:10|476.51|474.51|476.49|474.49|476.51|474.51|476.48|474.48|3
1605819680000|2020-11-19 21:01:20|476.48|474.48|476.53|474.53|476.54|474.54|476.48|474.48|9
1605819690000|2020-11-19 21:01:30|476.51|474.51|476.53|474.53|476.53|474.53|476.5|474.5|4
1605819700000|2020-11-19 21:01:40|476.51|474.51|476.53|474.53|476.54|474.54|476.51|474.51|9
1605819710000|2020-11-19 21:01:50|476.54|474.54|476.54|474.54|476.55|474.55|476.54|474.54|3
1605819720000|2020-11-19 21:02:00|476.55|474.55|476.55|474.55|476.56|474.56|476.54|474.54|4
1605819730000|2020-11-19 21:02:10|476.56|474.56|476.55|474.55|476.56|474.56|476.55|474.55|4
1605819740000|2020-11-19 21:02:20|476.56|474.56|476.55|474.55|476.56|474.56|476.55|474.55|8
1605819750000|2020-11-19 21:02:30|476.57|474.57|476.59|474.59|476.6|474.6|476.57|474.57|9
1605819760000|2020-11-19 21:02:40|476.64|474.64|476.55|474.55|476.64|474.64|476.52|474.52|18
1605819770000|2020-11-19 21:02:50|476.56|474.56|476.55|474.55|476.56|474.56|476.55|474.55|12
1605819780000|2020-11-19 21:03:00|476.56|474.56|476.55|474.55|476.56|474.56|476.53|474.53|6
1605819790000|2020-11-19 21:03:10|476.56|474.56|476.56|474.56|476.62|474.62|476.54|474.54|13
1605819800000|2020-11-19 21:03:20|476.54|474.54|476.56|474.56|476.57|474.57|476.53|474.53|12
1605819810000|2020-11-19 21:03:30|476.58|474.58|476.54|474.54|476.64|474.64|476.54|474.54|16
1605819820000|2020-11-19 21:03:40|476.55|474.55|476.57|474.57|476.61|474.61|476.53|474.53|16
1605819830000|2020-11-19 21:03:50|476.56|474.56|476.55|474.55|476.57|474.57|476.55|474.55|8
1605819840000|2020-11-19 21:04:00|476.51|474.51|476.51|474.51|476.52|474.52|476.51|474.51|3
1605819850000|2020-11-19 21:04:10|476.52|474.52|476.53|474.53|476.53|474.53|476.52|474.52|2
1605819860000|2020-11-19 21:04:20|476.52|474.52|476.56|474.56|476.57|474.57|476.52|474.52|13
1605819870000|2020-11-19 21:04:30|476.55|474.55|476.57|474.57|476.59|474.59|476.55|474.55|7
1605819880000|2020-11-19 21:04:40|476.56|474.56|476.59|474.59|476.65|474.65|476.56|474.56|12
1605819890000|2020-11-19 21:04:50|476.55|474.55|476.57|474.57|476.57|474.57|476.54|474.54|14
1605819900000|2020-11-19 21:05:00|476.56|474.56|476.56|474.56|476.56|474.56|476.53|474.53|18
1605819910000|2020-11-19 21:05:10|476.54|474.54|476.53|474.53|476.57|474.57|476.53|474.53|20
1605819920000|2020-11-19 21:05:20|476.52|474.52|476.49|474.49|476.52|474.52|476.46|474.46|10
1605819930000|2020-11-19 21:05:30|476.5|474.5|476.54|474.54|476.55|474.55|476.49|474.49|15
1605819940000|2020-11-19 21:05:40|476.56|474.56|476.55|474.55|476.56|474.56|476.55|474.55|6
1605819950000|2020-11-19 21:05:50|476.54|474.54|476.53|474.53|476.54|474.54|476.52|474.52|4
1605819960000|2020-11-19 21:06:00|476.52|474.52|476.55|474.55|476.57|474.57|476.52|474.52|11
1605819970000|2020-11-19 21:06:10|476.54|474.54|476.55|474.55|476.56|474.56|476.54|474.54|6
1605819980000|2020-11-19 21:06:20|476.56|474.56|476.55|474.55|476.56|474.56|476.55|474.55|2
1605819990000|2020-11-19 21:06:30|476.54|474.54|476.52|474.52|476.54|474.54|476.51|474.51|7
1605820000000|2020-11-19 21:06:40|476.5|474.5|476.54|474.54|476.55|474.55|476.5|474.5|9
1605820010000|2020-11-19 21:06:50|476.52|474.52|476.52|474.52|476.56|474.56|476.52|474.52|8
1605820020000|2020-11-19 21:07:00|476.53|474.53|476.5|474.5|476.53|474.53|476.49|474.49|8
1605820030000|2020-11-19 21:07:10|476.51|474.51|476.52|474.52|476.52|474.52|476.5|474.5|4
1605820040000|2020-11-19 21:07:20|476.51|474.51|476.51|474.51|476.52|474.52|476.5|474.5|7
1605820050000|2020-11-19 21:07:30|476.47|474.47|476.47|474.47|476.49|474.49|476.47|474.47|5
1605820060000|2020-11-19 21:07:40|476.5|474.5|476.46|474.46|476.5|474.5|476.46|474.46|10
1605820070000|2020-11-19 21:07:50|476.49|474.49|476.55|474.55|476.55|474.55|476.46|474.46|13
1605820080000|2020-11-19 21:08:00|476.51|474.51|476.52|474.52|476.54|474.54|476.5|474.5|14
1605820090000|2020-11-19 21:08:10|476.51|474.51|476.51|474.51|476.53|474.53|476.5|474.5|15
1605820100000|2020-11-19 21:08:20|476.5|474.5|476.18|474.18|476.52|474.52|476.18|474.18|16
1605820110000|2020-11-19 21:08:30|476.22|474.22|476.07|474.07|476.22|474.22|476.06|474.06|16
1605820120000|2020-11-19 21:08:40|476.06|474.06|476.14|474.14|476.18|474.18|476.06|474.06|17
1605820130000|2020-11-19 21:08:50|476.12|474.12|476.18|474.18|476.28|474.28|476.12|474.12|26
1605820140000|2020-11-19 21:09:00|476.16|474.16|476.13|474.13|476.21|474.21|476.1|474.1|19
1605820150000|2020-11-19 21:09:10|476.1|474.1|476.1|474.1|476.15|474.15|476.09|474.09|19
1605820160000|2020-11-19 21:09:20|476.12|474.12|476.03|474.03|476.12|474.12|476|474|4
1605820170000|2020-11-19 21:09:30|476.04|474.04|476.09|474.09|476.11|474.11|475.97|473.97|12
1605820180000|2020-11-19 21:09:40|476.07|474.07|476.09|474.09|476.13|474.13|476|474|19
1605820190000|2020-11-19 21:09:50|476.1|474.1|476.12|474.12|476.14|474.14|476.1|474.1|14
1605820200000|2020-11-19 21:10:00|476.11|474.11|476.1|474.1|476.15|474.15|476.08|474.08|15
1605820210000|2020-11-19 21:10:10|476.12|474.12|476.2|474.2|476.2|474.2|476.11|474.11|24
1605820220000|2020-11-19 21:10:20|476.17|474.17|476.12|474.12|476.22|474.22|476.11|474.11|19
1605820230000|2020-11-19 21:10:30|476.11|474.11|476.1|474.1|476.14|474.14|476.06|474.06|20
1605820240000|2020-11-19 21:10:40|476.11|474.11|476.31|474.31|476.36|474.36|476.11|474.11|27
1605820250000|2020-11-19 21:10:50|476.3|474.3|476.3|474.3|476.31|474.31|476.27|474.27|27
1605820260000|2020-11-19 21:11:00|476.29|474.29|476.31|474.31|476.31|474.31|476.28|474.28|17
1605820270000|2020-11-19 21:11:10|476.3|474.3|476.32|474.32|476.35|474.35|476.28|474.28|21
1605820280000|2020-11-19 21:11:20|476.35|474.35|476.17|474.17|476.35|474.35|476.11|474.11|26
1605820290000|2020-11-19 21:11:30|476.15|474.15|476.15|474.15|476.16|474.16|476.15|474.15|5
1605820300000|2020-11-19 21:11:40|476.16|474.16|476.13|474.13|476.16|474.16|476.13|474.13|17
1605820310000|2020-11-19 21:11:50|476.12|474.12|476.23|474.23|476.23|474.23|476.11|474.11|10
1605820320000|2020-11-19 21:12:00|476.22|474.22|476.24|474.24|476.25|474.25|476.22|474.22|4
1605820330000|2020-11-19 21:12:10|476.22|474.22|476.2|474.2|476.27|474.27|476.16|474.16|21
1605820340000|2020-11-19 21:12:20|476.19|474.19|476.23|474.23|476.25|474.25|476.17|474.17|29
1605820350000|2020-11-19 21:12:30|476.22|474.22|476.17|474.17|476.22|474.22|476.14|474.14|18
1605820360000|2020-11-19 21:12:40|476.12|474.12|476.11|474.11|476.24|474.24|476.11|474.11|14
1605820370000|2020-11-19 21:12:50|476.12|474.12|476.13|474.13|476.13|474.13|476.12|474.12|6
1605820380000|2020-11-19 21:13:00|476.15|474.15|476.09|474.09|476.26|474.26|476.09|474.09|16
1605820390000|2020-11-19 21:13:10|476.08|474.08|476.11|474.11|476.12|474.12|476.06|474.06|19
1605820400000|2020-11-19 21:13:20|476.07|474.07|476|474|476.11|474.11|475.99|473.99|20
1605820410000|2020-11-19 21:13:30|475.99|473.99|476.09|474.09|476.1|474.1|475.99|473.99|20
1605820420000|2020-11-19 21:13:40|476.1|474.1|476.09|474.09|476.11|474.11|476.06|474.06|23
1605820430000|2020-11-19 21:13:50|476.1|474.1|476.25|474.25|476.26|474.26|476.09|474.09|18
1605820440000|2020-11-19 21:14:00|476.23|474.23|476.12|474.12|476.25|474.25|476.12|474.12|8
1605820450000|2020-11-19 21:14:10|476.14|474.14|476.09|474.09|476.15|474.15|476.07|474.07|13
1605820460000|2020-11-19 21:14:20|476.1|474.1|476.1|474.1|476.1|474.1|476.09|474.09|3
1605820470000|2020-11-19 21:14:30|476.07|474.07|476.06|474.06|476.11|474.11|476.06|474.06|16
1605820480000|2020-11-19 21:14:40|476.09|474.09|476.12|474.12|476.13|474.13|476.08|474.08|15
1605820490000|2020-11-19 21:14:50|476.13|474.13|476.12|474.12|476.13|474.13|476.09|474.09|14
1605820500000|2020-11-19 21:15:00|476.11|474.11|476.14|474.14|476.14|474.14|476.11|474.11|8
1605820510000|2020-11-19 21:15:10|476.13|474.13|476.12|474.12|476.14|474.14|476.12|474.12|3
1605820520000|2020-11-19 21:15:20|476.14|474.14|476.14|474.14|476.14|474.14|476.14|474.14|1
1605820530000|2020-11-19 21:15:30|476.11|474.11|476.12|474.12|476.14|474.14|476.11|474.11|3
1605820540000|2020-11-19 21:15:40|476.14|474.14|476.14|474.14|476.14|474.14|476.12|474.12|3
1605820550000|2020-11-19 21:15:50|476.13|474.13|476.14|474.14|476.14|474.14|476.13|474.13|2
1605820560000|2020-11-19 21:16:00|476.13|474.13|476.15|474.15|476.15|474.15|476.11|474.11|8
1605820570000|2020-11-19 21:16:10|476.12|474.12|476.14|474.14|476.15|474.15|476.12|474.12|3
1605820580000|2020-11-19 21:16:20|476.12|474.12|476.07|474.07|476.13|474.13|476.07|474.07|16
1605820590000|2020-11-19 21:16:30|476.09|474.09|476.04|474.04|476.1|474.1|476.04|474.04|12
1605820600000|2020-11-19 21:16:40|476.03|474.03|476.06|474.06|476.09|474.09|475.93|473.93|18
1605820610000|2020-11-19 21:16:50|476|474|476.03|474.03|476.08|474.08|476|474|5
1605820620000|2020-11-19 21:17:00|476.01|474.01|475.98|473.98|476.01|474.01|475.98|473.98|2
1605820630000|2020-11-19 21:17:10|476.01|474.01|475.98|473.98|476.01|474.01|475.98|473.98|5
1605820640000|2020-11-19 21:17:20|476|474|475.96|473.96|476|474|475.93|473.93|15
1605820650000|2020-11-19 21:17:30|475.99|473.99|475.98|473.98|475.99|473.99|475.94|473.94|9
1605820660000|2020-11-19 21:17:40|475.94|473.94|476.08|474.08|476.08|474.08|475.94|473.94|9
1605820670000|2020-11-19 21:17:50|476.1|474.1|476.06|474.06|476.1|474.1|476.05|474.05|5
1605820680000|2020-11-19 21:18:00|476.05|474.05|476.06|474.06|476.06|474.06|476.05|474.05|2
1605820690000|2020-11-19 21:18:10|476.08|474.08|476.03|474.03|476.11|474.11|476.03|474.03|4
1605820700000|2020-11-19 21:18:20|476.08|474.08|476.02|474.02|476.08|474.08|476.01|474.01|6
1605820720000|2020-11-19 21:18:40|476.07|474.07|476.08|474.08|476.08|474.08|476.03|474.03|6
1605820730000|2020-11-19 21:18:50|476.07|474.07|476.07|474.07|476.07|474.07|476.07|474.07|1
1605820740000|2020-11-19 21:19:00|476.04|474.04|475.95|473.95|476.04|474.04|475.95|473.95|5
1605820750000|2020-11-19 21:19:10|475.97|473.97|475.95|473.95|476.01|474.01|475.95|473.95|11
1605820760000|2020-11-19 21:19:20|476|474|475.95|473.95|476.01|474.01|475.95|473.95|13
1605820770000|2020-11-19 21:19:30|475.97|473.97|475.97|473.97|476|474|475.97|473.97|3
1605820780000|2020-11-19 21:19:40|475.93|473.93|475.97|473.97|476|474|475.93|473.93|4
1605820790000|2020-11-19 21:19:50|475.99|473.99|476.01|474.01|476.01|474.01|475.97|473.97|13
1605820800000|2020-11-19 21:20:00|475.97|473.97|475.99|473.99|476.01|474.01|475.97|473.97|3
1605820810000|2020-11-19 21:20:10|475.98|473.98|475.98|473.98|475.98|473.98|475.98|473.98|1
1605820820000|2020-11-19 21:20:20|475.94|473.94|476.01|474.01|476.01|474.01|475.94|473.94|5
1605820830000|2020-11-19 21:20:30|476|474|476|474|476|474|475.96|473.96|3
1605820840000|2020-11-19 21:20:40|475.96|473.96|475.96|473.96|476.01|474.01|475.96|473.96|8
1605820850000|2020-11-19 21:20:50|476.01|474.01|476|474|476.01|474.01|475.96|473.96|8
1605820860000|2020-11-19 21:21:00|476.01|474.01|475.98|473.98|476.01|474.01|475.97|473.97|8
1605820870000|2020-11-19 21:21:10|476.01|474.01|475.93|473.93|476.03|474.03|475.93|473.93|9
1605820880000|2020-11-19 21:21:20|475.96|473.96|475.92|473.92|475.96|473.96|475.92|473.92|4
1605820890000|2020-11-19 21:21:30|475.95|473.95|475.94|473.94|475.95|473.95|475.94|473.94|2
1605820900000|2020-11-19 21:21:40|475.92|473.92|475.92|473.92|475.94|473.94|475.92|473.92|3
1605820990000|2020-11-19 21:23:10|475.88|473.88|475.83|473.83|475.88|473.88|475.83|473.83|5
1605821010000|2020-11-19 21:23:30|475.84|473.84|475.85|473.85|475.85|473.85|475.84|473.84|2
1605821020000|2020-11-19 21:23:40|475.9|473.9|475.91|473.91|475.94|473.94|475.89|473.89|6
1605821030000|2020-11-19 21:23:50|475.95|473.95|475.96|473.96|475.96|473.96|475.94|473.94|4
1605821040000|2020-11-19 21:24:00|476.04|474.04|476.06|474.06|476.09|474.09|476.03|474.03|11
1605821050000|2020-11-19 21:24:10|476.11|474.11|476.08|474.08|476.11|474.11|476.08|474.08|10
1605821060000|2020-11-19 21:24:20|476.1|474.1|476.08|474.08|476.1|474.1|476.08|474.08|2
1605821070000|2020-11-19 21:24:30|476.09|474.09|476.08|474.08|476.1|474.1|476.08|474.08|11
1605821080000|2020-11-19 21:24:40|476.09|474.09|476.08|474.08|476.1|474.1|476.08|474.08|13
1605821090000|2020-11-19 21:24:50|476.1|474.1|476.16|474.16|476.16|474.16|476.08|474.08|8
1605821100000|2020-11-19 21:25:00|476.17|474.17|476.17|474.17|476.2|474.2|476.16|474.16|12
1605821110000|2020-11-19 21:25:10|476.16|474.16|476.2|474.2|476.2|474.2|476.16|474.16|10
1605821120000|2020-11-19 21:25:20|476.23|474.23|476.32|474.32|476.34|474.34|476.2|474.2|14
1605821130000|2020-11-19 21:25:30|476.33|474.33|476.41|474.41|476.42|474.42|476.33|474.33|6
1605821140000|2020-11-19 21:25:40|476.42|474.42|476.4|474.4|476.43|474.43|476.4|474.4|4
1605821150000|2020-11-19 21:25:50|476.41|474.41|476.41|474.41|476.41|474.41|476.41|474.41|1
1605821160000|2020-11-19 21:26:00|476.44|474.44|476.52|474.52|476.6|474.6|476.44|474.44|19
1605821170000|2020-11-19 21:26:10|476.51|474.51|476.57|474.57|476.63|474.63|476.45|474.45|28
1605821180000|2020-11-19 21:26:20|476.6|474.6|476.66|474.66|476.78|474.78|476.57|474.57|27
1605821190000|2020-11-19 21:26:30|476.68|474.68|476.8|474.8|476.8|474.8|476.67|474.67|22
1605821200000|2020-11-19 21:26:40|476.87|474.87|477.24|475.24|477.24|475.24|476.87|474.87|28
1605821210000|2020-11-19 21:26:50|477.23|475.23|477.36|475.36|477.36|475.36|477.18|475.18|15
1605821220000|2020-11-19 21:27:00|477.34|475.34|477.41|475.41|477.45|475.45|477.34|475.34|19
1605821230000|2020-11-19 21:27:10|477.4|475.4|477.71|475.71|477.71|475.71|477.39|475.39|26
1605821240000|2020-11-19 21:27:20|477.66|475.66|477.74|475.74|477.8|475.8|477.66|475.66|15
1605821250000|2020-11-19 21:27:30|477.76|475.76|477.93|475.93|477.93|475.93|477.76|475.76|19
1605821260000|2020-11-19 21:27:40|477.91|475.91|477.62|475.62|477.91|475.91|477.45|475.45|30
1605821270000|2020-11-19 21:27:50|477.61|475.61|477.58|475.58|477.64|475.64|477.58|475.58|7
1605821280000|2020-11-19 21:28:00|477.6|475.6|477.23|475.23|477.71|475.71|477.23|475.23|26
1605821290000|2020-11-19 21:28:10|477.22|475.22|476.76|474.76|477.22|475.22|476.69|474.69|30
1605821300000|2020-11-19 21:28:20|476.74|474.74|477.17|475.17|477.17|475.17|476.73|474.73|24
1605821310000|2020-11-19 21:28:30|477.13|475.13|476.91|474.91|477.28|475.28|476.91|474.91|22
1605821320000|2020-11-19 21:28:40|476.94|474.94|477.05|475.05|477.08|475.08|476.89|474.89|21
1605821330000|2020-11-19 21:28:50|477.06|475.06|477.26|475.26|477.26|475.26|476.91|474.91|27
1605821340000|2020-11-19 21:29:00|477.31|475.31|477.47|475.47|477.59|475.59|477.31|475.31|25
1605821350000|2020-11-19 21:29:10|477.46|475.46|477.49|475.49|477.55|475.55|477.46|475.46|16
1605821360000|2020-11-19 21:29:20|477.39|475.39|477.22|475.22|477.42|475.42|477.16|475.16|32
1605821370000|2020-11-19 21:29:30|477.19|475.19|477.01|475.01|477.21|475.21|476.98|474.98|28
1605821380000|2020-11-19 21:29:40|477.02|475.02|476.88|474.88|477.02|475.02|476.85|474.85|17
1605821390000|2020-11-19 21:29:50|476.91|474.91|476.76|474.76|476.91|474.91|476.72|474.72|29
1605821400000|2020-11-19 21:30:00|476.88|474.88|476.54|474.54|476.91|474.91|476.54|474.54|26
1605821410000|2020-11-19 21:30:10|476.51|474.51|476.59|474.59|476.64|474.64|476.51|474.51|21
1605821420000|2020-11-19 21:30:20|476.61|474.61|476.34|474.34|476.61|474.61|476.28|474.28|20
1605821430000|2020-11-19 21:30:30|476.37|474.37|476.24|474.24|476.42|474.42|476.22|474.22|19
1605821440000|2020-11-19 21:30:40|476.21|474.21|476.29|474.29|476.34|474.34|476.21|474.21|20
1605821450000|2020-11-19 21:30:50|476.28|474.28|476.09|474.09|476.28|474.28|476.06|474.06|19
1605821460000|2020-11-19 21:31:00|476.1|474.1|475.75|473.75|476.12|474.12|475.75|473.75|19
1605821470000|2020-11-19 21:31:10|475.76|473.76|475.57|473.57|475.85|473.85|475.57|473.57|28
1605821480000|2020-11-19 21:31:20|475.58|473.58|475.49|473.49|475.6|473.6|475.43|473.43|32
1605821490000|2020-11-19 21:31:30|475.52|473.52|475.33|473.33|475.52|473.52|475.29|473.29|24
1605821500000|2020-11-19 21:31:40|475.34|473.34|475.37|473.37|475.39|473.39|475.32|473.32|20
1605821510000|2020-11-19 21:31:50|475.38|473.38|475.37|473.37|475.42|473.42|475.34|473.34|16
1605821520000|2020-11-19 21:32:00|475.41|473.41|475.09|473.09|475.41|473.41|475.05|473.05|27
1605821530000|2020-11-19 21:32:10|475.12|473.12|475.12|473.12|475.17|473.17|475.01|473.01|24
1605821540000|2020-11-19 21:32:20|475.11|473.11|475.17|473.17|475.27|473.27|475.11|473.11|31
1605821550000|2020-11-19 21:32:30|475.12|473.12|474.99|472.99|475.2|473.2|474.94|472.94|15
1605821560000|2020-11-19 21:32:40|474.94|472.94|474.98|472.98|474.99|472.99|474.94|472.94|3
1605821570000|2020-11-19 21:32:50|474.97|472.97|474.8|472.8|474.97|472.97|474.72|472.72|13
1605821580000|2020-11-19 21:33:00|474.71|472.71|474.7|472.7|474.9|472.9|474.67|472.67|18
1605821590000|2020-11-19 21:33:10|474.66|472.66|474|472|474.74|472.74|474|472|30
1605821600000|2020-11-19 21:33:20|474.02|472.02|473.95|471.95|474.04|472.04|473.95|471.95|14
1605821610000|2020-11-19 21:33:30|473.94|471.94|473.8|471.8|473.97|471.97|473.78|471.78|22
1605821620000|2020-11-19 21:33:40|473.87|471.87|474.1|472.1|474.11|472.11|473.8|471.8|20
1605821630000|2020-11-19 21:33:50|474.07|472.07|474.42|472.42|474.42|472.42|474.02|472.02|30
1605821640000|2020-11-19 21:34:00|474.45|472.45|474.9|472.9|474.91|472.91|474.45|472.45|33
1605821650000|2020-11-19 21:34:10|474.91|472.91|474.73|472.73|475.16|473.16|474.73|472.73|35
1605821660000|2020-11-19 21:34:20|474.72|472.72|474.73|472.73|474.85|472.85|474.71|472.71|30
1605821670000|2020-11-19 21:34:30|474.69|472.69|475.01|473.01|475.11|473.11|474.69|472.69|32
1605821680000|2020-11-19 21:34:40|474.97|472.97|475.14|473.14|475.28|473.28|474.9|472.9|25
1605821690000|2020-11-19 21:34:50|475.17|473.17|475.24|473.24|475.28|473.28|475.13|473.13|21
1605821700000|2020-11-19 21:35:00|475.25|473.25|475.04|473.04|475.25|473.25|475.02|473.02|22
1605821710000|2020-11-19 21:35:10|475.01|473.01|474.94|472.94|475.14|473.14|474.93|472.93|26
1605821720000|2020-11-19 21:35:20|474.97|472.97|474.81|472.81|475|473|474.81|472.81|31
1605821730000|2020-11-19 21:35:30|474.78|472.78|474.8|472.8|474.88|472.88|474.77|472.77|29
1605821740000|2020-11-19 21:35:40|474.77|472.77|474.77|472.77|474.82|472.82|474.77|472.77|14
1605821750000|2020-11-19 21:35:50|474.75|472.75|474.51|472.51|474.75|472.75|474.51|472.51|23
1605821760000|2020-11-19 21:36:00|474.49|472.49|474.34|472.34|474.53|472.53|474.24|472.24|26
1605821770000|2020-11-19 21:36:10|474.3|472.3|474.38|472.38|474.5|472.5|474.24|472.24|27
1605821780000|2020-11-19 21:36:20|474.29|472.29|474.34|472.34|474.43|472.43|474.21|472.21|27
1605821790000|2020-11-19 21:36:30|474.41|472.41|474.46|472.46|474.46|472.46|474.3|472.3|25
1605821800000|2020-11-19 21:36:40|474.49|472.49|474.5|472.5|474.69|472.69|474.46|472.46|20
1605821810000|2020-11-19 21:36:50|474.47|472.47|474.48|472.48|474.52|472.52|474.47|472.47|24
1605821820000|2020-11-19 21:37:00|474.47|472.47|474.49|472.49|474.53|472.53|474.3|472.3|24
1605821830000|2020-11-19 21:37:10|474.51|472.51|474.48|472.48|474.51|472.51|474.45|472.45|12
1605821840000|2020-11-19 21:37:20|474.45|472.45|474.26|472.26|474.48|472.48|474.24|472.24|24
1605821850000|2020-11-19 21:37:30|474.27|472.27|474.46|472.46|474.54|472.54|474.27|472.27|16
1605821860000|2020-11-19 21:37:40|474.5|472.5|474.46|472.46|474.51|472.51|474.26|472.26|24
1605821870000|2020-11-19 21:37:50|474.5|472.5|474.36|472.36|474.57|472.57|474.33|472.33|20
1605821880000|2020-11-19 21:38:00|474.32|472.32|474.37|472.37|474.52|472.52|474.29|472.29|31
1605821890000|2020-11-19 21:38:10|474.39|472.39|474.59|472.59|474.66|472.66|474.37|472.37|26
1605821900000|2020-11-19 21:38:20|474.61|472.61|474.55|472.55|474.62|472.62|474.55|472.55|17
1605821910000|2020-11-19 21:38:30|474.54|472.54|474.52|472.52|474.6|472.6|474.51|472.51|14
1605821920000|2020-11-19 21:38:40|474.55|472.55|474.6|472.6|474.67|472.67|474.55|472.55|15
1605821930000|2020-11-19 21:38:50|474.59|472.59|474.61|472.61|474.61|472.61|474.57|472.57|9
1605821940000|2020-11-19 21:39:00|474.62|472.62|474.82|472.82|474.82|472.82|474.62|472.62|18
1605821950000|2020-11-19 21:39:10|474.8|472.8|474.88|472.88|474.89|472.89|474.79|472.79|15
1605821960000|2020-11-19 21:39:20|474.87|472.87|475.02|473.02|475.02|473.02|474.87|472.87|11
1605821970000|2020-11-19 21:39:30|475.04|473.04|475.11|473.11|475.18|473.18|475.04|473.04|15
1605821980000|2020-11-19 21:39:40|475.08|473.08|474.82|472.82|475.12|473.12|474.82|472.82|24
1605821990000|2020-11-19 21:39:50|474.78|472.78|474.69|472.69|474.85|472.85|474.68|472.68|19
1605822000000|2020-11-19 21:40:00|474.68|472.68|474.51|472.51|474.76|472.76|474.48|472.48|28
1605822010000|2020-11-19 21:40:10|474.48|472.48|474.49|472.49|474.59|472.59|474.47|472.47|18
1605822020000|2020-11-19 21:40:20|474.52|472.52|474.44|472.44|474.54|472.54|474.28|472.28|22
1605822030000|2020-11-19 21:40:30|474.43|472.43|474.51|472.51|474.69|472.69|474.43|472.43|28
1605822040000|2020-11-19 21:40:40|474.52|472.52|474.53|472.53|474.61|472.61|474.5|472.5|16
1605822050000|2020-11-19 21:40:50|474.52|472.52|474.51|472.51|474.56|472.56|474.33|472.33|17
1605822060000|2020-11-19 21:41:00|474.52|472.52|474.59|472.59|474.6|472.6|474.52|472.52|9
1605822070000|2020-11-19 21:41:10|474.57|472.57|474.59|472.59|474.61|472.61|474.57|472.57|20
1605822080000|2020-11-19 21:41:20|474.6|472.6|474.6|472.6|474.66|472.66|474.56|472.56|20
1605822090000|2020-11-19 21:41:30|474.63|472.63|474.75|472.75|474.75|472.75|474.63|472.63|8
1605822100000|2020-11-19 21:41:40|474.72|472.72|474.91|472.91|474.94|472.94|474.72|472.72|16
1605822110000|2020-11-19 21:41:50|474.94|472.94|475.01|473.01|475.03|473.03|474.93|472.93|24
1605822120000|2020-11-19 21:42:00|475.03|473.03|475.01|473.01|475.11|473.11|474.95|472.95|25
1605822130000|2020-11-19 21:42:10|475|473|474.97|472.97|475.03|473.03|474.97|472.97|11
1605822140000|2020-11-19 21:42:20|474.96|472.96|474.91|472.91|475.03|473.03|474.9|472.9|17
1605822150000|2020-11-19 21:42:30|474.9|472.9|474.71|472.71|474.9|472.9|474.68|472.68|26
1605822160000|2020-11-19 21:42:40|474.69|472.69|474.58|472.58|474.71|472.71|474.48|472.48|27
1605822170000|2020-11-19 21:42:50|474.55|472.55|474.49|472.49|474.58|472.58|474.49|472.49|30
1605822180000|2020-11-19 21:43:00|474.55|472.55|474.56|472.56|474.58|472.58|474.41|472.41|27
1605822190000|2020-11-19 21:43:10|474.57|472.57|474.77|472.77|474.8|472.8|474.55|472.55|23
1605822200000|2020-11-19 21:43:20|474.75|472.75|474.55|472.55|474.85|472.85|474.55|472.55|28
1605822210000|2020-11-19 21:43:30|474.61|472.61|474.61|472.61|474.71|472.71|474.49|472.49|31
1605822220000|2020-11-19 21:43:40|474.62|472.62|474.54|472.54|474.63|472.63|474.54|472.54|12
1605822230000|2020-11-19 21:43:50|474.55|472.55|474.73|472.73|474.73|472.73|474.55|472.55|18
1605822240000|2020-11-19 21:44:00|474.71|472.71|474.69|472.69|474.71|472.71|474.69|472.69|10
1605822250000|2020-11-19 21:44:10|474.68|472.68|474.53|472.53|474.68|472.68|474.51|472.51|17
1605822260000|2020-11-19 21:44:20|474.42|472.42|474.54|472.54|474.58|472.58|474.42|472.42|16
1605822270000|2020-11-19 21:44:30|474.52|472.52|474.39|472.39|474.52|472.52|474.34|472.34|29
1605822280000|2020-11-19 21:44:40|474.45|472.45|474.62|472.62|474.64|472.64|474.33|472.33|28
1605822290000|2020-11-19 21:44:50|474.63|472.63|474.52|472.52|474.7|472.7|474.5|472.5|23
1605822300000|2020-11-19 21:45:00|474.53|472.53|474.52|472.52|474.55|472.55|474.49|472.49|27
1605822310000|2020-11-19 21:45:10|474.48|472.48|474.47|472.47|474.52|472.52|474.39|472.39|23
1605822320000|2020-11-19 21:45:20|474.5|472.5|474.52|472.52|474.59|472.59|474.47|472.47|25
1605822330000|2020-11-19 21:45:30|474.53|472.53|474.74|472.74|474.76|472.76|474.49|472.49|27
1605822340000|2020-11-19 21:45:40|474.7|472.7|474.6|472.6|474.71|472.71|474.57|472.57|29
1605822350000|2020-11-19 21:45:50|474.57|472.57|474.61|472.61|474.65|472.65|474.56|472.56|29
1605822360000|2020-11-19 21:46:00|474.62|472.62|474.83|472.83|474.86|472.86|474.62|472.62|22
1605822370000|2020-11-19 21:46:10|474.88|472.88|474.83|472.83|474.88|472.88|474.83|472.83|18
1605822380000|2020-11-19 21:46:20|474.86|472.86|474.59|472.59|474.88|472.88|474.59|472.59|20
1605822390000|2020-11-19 21:46:30|474.62|472.62|474.61|472.61|474.62|472.62|474.56|472.56|23
1605822400000|2020-11-19 21:46:40|474.6|472.6|474.58|472.58|474.61|472.61|474.58|472.58|7
1605822410000|2020-11-19 21:46:50|474.59|472.59|474.61|472.61|474.61|472.61|474.58|472.58|13
1605822420000|2020-11-19 21:47:00|474.69|472.69|474.73|472.73|474.75|472.75|474.67|472.67|13
1605822430000|2020-11-19 21:47:10|474.71|472.71|474.71|472.71|474.73|472.73|474.68|472.68|18
1605822440000|2020-11-19 21:47:20|474.72|472.72|474.72|472.72|474.74|472.74|474.67|472.67|19
1605822450000|2020-11-19 21:47:30|474.73|472.73|474.57|472.57|474.73|472.73|474.57|472.57|20
1605822460000|2020-11-19 21:47:40|474.56|472.56|474.39|472.39|474.58|472.58|474.37|472.37|26
1605822470000|2020-11-19 21:47:50|474.42|472.42|474.3|472.3|474.42|472.42|474.19|472.19|23
1605822480000|2020-11-19 21:48:00|474.29|472.29|474.48|472.48|474.52|472.52|474.29|472.29|12
1605822490000|2020-11-19 21:48:10|474.47|472.47|474.55|472.55|474.57|472.57|474.44|472.44|18
1605822500000|2020-11-19 21:48:20|474.51|472.51|474.51|472.51|474.52|472.52|474.5|472.5|7
1605822510000|2020-11-19 21:48:30|474.47|472.47|474.45|472.45|474.48|472.48|474.45|472.45|8
1605822520000|2020-11-19 21:48:40|474.46|472.46|474.28|472.28|474.48|472.48|474.26|472.26|26
1605822530000|2020-11-19 21:48:50|474.31|472.31|474.44|472.44|474.44|472.44|474.29|472.29|8
1605822540000|2020-11-19 21:49:00|474.41|472.41|474.47|472.47|474.51|472.51|474.41|472.41|11
1605822550000|2020-11-19 21:49:10|474.46|472.46|474.44|472.44|474.47|472.47|474.42|472.42|13
1605822560000|2020-11-19 21:49:20|474.37|472.37|474.38|472.38|474.38|472.38|474.37|472.37|12
1605822570000|2020-11-19 21:49:30|474.37|472.37|474.37|472.37|474.4|472.4|474.37|472.37|16
1605822580000|2020-11-19 21:49:40|474.38|472.38|474.37|472.37|474.39|472.39|474.37|472.37|16
1605822590000|2020-11-19 21:49:50|474.38|472.38|474.38|472.38|474.38|472.38|474.37|472.37|7
1605822600000|2020-11-19 21:50:00|474.35|472.35|474.34|472.34|474.36|472.36|474.34|472.34|6
1605822610000|2020-11-19 21:50:10|474.32|472.32|474.36|472.36|474.37|472.37|474.32|472.32|15
1605822620000|2020-11-19 21:50:20|474.37|472.37|474.64|472.64|474.65|472.65|474.37|472.37|23
1605822630000|2020-11-19 21:50:30|474.62|472.62|474.26|472.26|474.62|472.62|474.25|472.25|18
1605822640000|2020-11-19 21:50:40|474.25|472.25|474.17|472.17|474.26|472.26|474.17|472.17|12
1605822650000|2020-11-19 21:50:50|474.23|472.23|474.24|472.24|474.37|472.37|474.21|472.21|20
1605822660000|2020-11-19 21:51:00|474.22|472.22|474.15|472.15|474.27|472.27|474.13|472.13|20
1605822670000|2020-11-19 21:51:10|474.17|472.17|474.24|472.24|474.24|472.24|474.16|472.16|10
1605822680000|2020-11-19 21:51:20|474.22|472.22|474.15|472.15|474.22|472.22|474.1|472.1|12
1605822690000|2020-11-19 21:51:30|474.09|472.09|474.06|472.06|474.15|472.15|474|472|17
1605822700000|2020-11-19 21:51:40|474|472|474|472|474.06|472.06|473.98|471.98|19
1605822710000|2020-11-19 21:51:50|473.99|471.99|473.93|471.93|474|472|473.93|471.93|16
1605822720000|2020-11-19 21:52:00|473.94|471.94|473.92|471.92|473.97|471.97|473.9|471.9|10
1605822730000|2020-11-19 21:52:10|473.91|471.91|473.89|471.89|473.92|471.92|473.89|471.89|5
1605822740000|2020-11-19 21:52:20|473.9|471.9|473.78|471.78|473.91|471.91|473.71|471.71|19
1605822750000|2020-11-19 21:52:30|473.71|471.71|473.73|471.73|473.77|471.77|473.65|471.65|19
1605822760000|2020-11-19 21:52:40|473.74|471.74|473.75|471.75|473.75|471.75|473.71|471.71|14
1605822770000|2020-11-19 21:52:50|473.73|471.73|473.59|471.59|473.77|471.77|473.59|471.59|26
1605822780000|2020-11-19 21:53:00|473.75|471.75|473.43|471.43|473.75|471.75|473.3|471.3|31
1605822790000|2020-11-19 21:53:10|473.45|471.45|473.29|471.29|473.45|471.45|473.26|471.26|20
1605822800000|2020-11-19 21:53:20|473.3|471.3|473.59|471.59|473.59|471.59|473.29|471.29|24
1605822810000|2020-11-19 21:53:30|473.56|471.56|473.39|471.39|473.59|471.59|473.38|471.38|18
1605822820000|2020-11-19 21:53:40|473.38|471.38|473.58|471.58|473.58|471.58|473.38|471.38|17
1605822830000|2020-11-19 21:53:50|473.57|471.57|473.49|471.49|473.57|471.57|473.48|471.48|7
1605822840000|2020-11-19 21:54:00|473.51|471.51|473.69|471.69|473.69|471.69|473.51|471.51|20
1605822850000|2020-11-19 21:54:10|473.7|471.7|473.72|471.72|473.72|471.72|473.7|471.7|7
1605822860000|2020-11-19 21:54:20|473.7|471.7|473.6|471.6|473.71|471.71|473.6|471.6|12
1605822870000|2020-11-19 21:54:30|473.59|471.59|473.62|471.62|473.62|471.62|473.58|471.58|5
1605822880000|2020-11-19 21:54:40|473.61|471.61|473.61|471.61|473.65|471.65|473.59|471.59|15
1605822890000|2020-11-19 21:54:50|473.64|471.64|473.84|471.84|473.84|471.84|473.61|471.61|9
1605822900000|2020-11-19 21:55:00|473.87|471.87|473.94|471.94|473.95|471.95|473.85|471.85|16
1605822910000|2020-11-19 21:55:10|473.93|471.93|473.89|471.89|473.93|471.93|473.89|471.89|7
1605822920000|2020-11-19 21:55:20|473.88|471.88|473.74|471.74|473.9|471.9|473.74|471.74|12
1605822930000|2020-11-19 21:55:30|473.73|471.73|473.73|471.73|473.73|471.73|473.71|471.71|9
1605822940000|2020-11-19 21:55:40|473.74|471.74|473.77|471.77|473.78|471.78|473.74|471.74|7
1605822950000|2020-11-19 21:55:50|473.78|471.78|473.75|471.75|473.78|471.78|473.75|471.75|5
1605822960000|2020-11-19 21:56:00|473.74|471.74|473.74|471.74|473.74|471.74|473.74|471.74|1
1605822970000|2020-11-19 21:56:10|473.73|471.73|473.79|471.79|473.82|471.82|473.68|471.68|17
1605822980000|2020-11-19 21:56:20|473.8|471.8|473.83|471.83|473.85|471.85|473.8|471.8|7
1605822990000|2020-11-19 21:56:30|473.84|471.84|473.84|471.84|473.84|471.84|473.84|471.84|1
1605823000000|2020-11-19 21:56:40|473.82|471.82|474|472|474|472|473.82|471.82|16
1605823010000|2020-11-19 21:56:50|474.01|472.01|473.89|471.89|474.01|472.01|473.88|471.88|16
1605823020000|2020-11-19 21:57:00|473.88|471.88|473.95|471.95|473.95|471.95|473.86|471.86|14
1605823030000|2020-11-19 21:57:10|473.98|471.98|474.08|472.08|474.08|472.08|473.96|471.96|9
1605823040000|2020-11-19 21:57:20|474.16|472.16|474.2|472.2|474.22|472.22|474.16|472.16|12
1605823050000|2020-11-19 21:57:30|474.18|472.18|474.19|472.19|474.21|472.21|474.17|472.17|13
1605823060000|2020-11-19 21:57:40|474.21|472.21|474.15|472.15|474.21|472.21|474.15|472.15|12
1605823070000|2020-11-19 21:57:50|474.14|472.14|474.14|472.14|474.17|472.17|474.14|472.14|16
1605823080000|2020-11-19 21:58:00|474.17|472.17|474.12|472.12|474.17|472.17|474.11|472.11|13
1605823090000|2020-11-19 21:58:10|474.1|472.1|474.06|472.06|474.11|472.11|474.05|472.05|6
1605823100000|2020-11-19 21:58:20|474.05|472.05|473.97|471.97|474.07|472.07|473.97|471.97|9
1605823110000|2020-11-19 21:58:30|474|472|473.97|471.97|474|472|473.97|471.97|8
1605823120000|2020-11-19 21:58:40|474.02|472.02|474.04|472.04|474.16|472.16|474.02|472.02|27
1605823130000|2020-11-19 21:58:50|474|472|473.98|471.98|474.06|472.06|473.97|471.97|19
1605823140000|2020-11-19 21:59:00|474|472|474.02|472.02|474.02|472.02|473.97|471.97|13
1605823160000|2020-11-19 21:59:20|474.16|472.16|474.1|472.1|474.16|472.16|474.05|472.05|8
1605823170000|2020-11-19 21:59:30|474.11|472.11|474.11|472.11|474.12|472.12|474.1|472.1|8
1605823180000|2020-11-19 21:59:40|474.1|472.1|474.07|472.07|474.11|472.11|474.06|472.06|7
1605823190000|2020-11-19 21:59:50|474.06|472.06|474.05|472.05|474.09|472.09|474.05|472.05|8
1605823200000|2020-11-19 22:00:00|474.06|472.06|474.06|472.06|474.06|472.06|474.02|472.02|10
1605823210000|2020-11-19 22:00:10|474.08|472.08|474.39|472.39|474.42|472.42|474.08|472.08|29
1605823220000|2020-11-19 22:00:20|474.38|472.38|474.37|472.37|474.38|472.38|474.33|472.33|11
1605823230000|2020-11-19 22:00:30|474.36|472.36|474.35|472.35|474.36|472.36|474.34|472.34|6
1605823240000|2020-11-19 22:00:40|474.36|472.36|474.36|472.36|474.38|472.38|474.35|472.35|6
1605823250000|2020-11-19 22:00:50|474.37|472.37|474.41|472.41|474.41|472.41|474.37|472.37|5
1605823260000|2020-11-19 22:01:00|474.42|472.42|474.41|472.41|474.42|472.42|474.41|472.41|2
1605823270000|2020-11-19 22:01:10|474.4|472.4|474.37|472.37|474.4|472.4|474.37|472.37|2
1605823280000|2020-11-19 22:01:20|474.36|472.36|474.26|472.26|474.41|472.41|474.22|472.22|21
1605823290000|2020-11-19 22:01:30|474.27|472.27|474.21|472.21|474.29|472.29|474.2|472.2|22
1605823300000|2020-11-19 22:01:40|474.19|472.19|473.91|471.91|474.19|472.19|473.91|471.91|19
1605823310000|2020-11-19 22:01:50|473.89|471.89|473.94|471.94|473.94|471.94|473.84|471.84|22
1605823320000|2020-11-19 22:02:00|473.93|471.93|473.92|471.92|473.97|471.97|473.89|471.89|26
1605823330000|2020-11-19 22:02:10|473.93|471.93|473.96|471.96|473.96|471.96|473.93|471.93|10
1605823340000|2020-11-19 22:02:20|473.95|471.95|473.89|471.89|473.95|471.95|473.88|471.88|16
1605823350000|2020-11-19 22:02:30|473.93|471.93|473.91|471.91|473.97|471.97|473.87|471.87|18
1605823360000|2020-11-19 22:02:40|473.9|471.9|473.88|471.88|473.9|471.9|473.88|471.88|7
1605823370000|2020-11-19 22:02:50|473.89|471.89|473.94|471.94|473.94|471.94|473.89|471.89|2
1605823380000|2020-11-19 22:03:00|473.89|471.89|473.8|471.8|473.94|471.94|473.8|471.8|12
1605823390000|2020-11-19 22:03:10|473.78|471.78|473.67|471.67|473.78|471.78|473.67|471.67|6
1605823400000|2020-11-19 22:03:20|473.65|471.65|473.57|471.57|473.65|471.65|473.57|471.57|10
1605823410000|2020-11-19 22:03:30|473.55|471.55|473.54|471.54|473.56|471.56|473.54|471.54|7
1605823420000|2020-11-19 22:03:40|473.55|471.55|473.55|471.55|473.55|471.55|473.52|471.52|10
1605823440000|2020-11-19 22:04:00|473.54|471.54|473.55|471.55|473.56|471.56|473.54|471.54|11
1605823450000|2020-11-19 22:04:10|473.56|471.56|473.55|471.55|473.56|471.56|473.54|471.54|4
1605823460000|2020-11-19 22:04:20|473.56|471.56|473.56|471.56|473.57|471.57|473.55|471.55|7
1605823470000|2020-11-19 22:04:30|473.57|471.57|473.56|471.56|473.57|471.57|473.56|471.56|4
1605823480000|2020-11-19 22:04:40|473.57|471.57|473.57|471.57|473.57|471.57|473.57|471.57|1
1605823490000|2020-11-19 22:04:50|473.58|471.58|473.5|471.5|473.58|471.58|473.5|471.5|2
1605823500000|2020-11-19 22:05:00|473.49|471.49|473.21|471.21|473.49|471.49|473.18|471.18|17
1605823510000|2020-11-19 22:05:10|473.22|471.22|473.27|471.27|473.27|471.27|473.21|471.21|5
1605823520000|2020-11-19 22:05:20|473.29|471.29|473.18|471.18|473.29|471.29|473.18|471.18|6
1605823530000|2020-11-19 22:05:30|473.21|471.21|473.09|471.09|473.24|471.24|473.08|471.08|18
1605823540000|2020-11-19 22:05:40|473.08|471.08|473.05|471.05|473.08|471.08|473.05|471.05|3
1605823550000|2020-11-19 22:05:50|473.09|471.09|473.08|471.08|473.1|471.1|473.08|471.08|3
1605823560000|2020-11-19 22:06:00|473.09|471.09|473.09|471.09|473.09|471.09|473.08|471.08|5
1605823570000|2020-11-19 22:06:10|473.08|471.08|473.23|471.23|473.25|471.25|473.08|471.08|12
1605823580000|2020-11-19 22:06:20|473.24|471.24|473.28|471.28|473.28|471.28|473.23|471.23|4
1605823590000|2020-11-19 22:06:30|473.23|471.23|473.21|471.21|473.28|471.28|473.21|471.21|9
1605823600000|2020-11-19 22:06:40|473.24|471.24|473.2|471.2|473.26|471.26|473.2|471.2|4
1605823610000|2020-11-19 22:06:50|473.21|471.21|473.22|471.22|473.22|471.22|473.21|471.21|2
1605823620000|2020-11-19 22:07:00|473.25|471.25|473.13|471.13|473.25|471.25|473.13|471.13|8
1605823630000|2020-11-19 22:07:10|473.15|471.15|473.11|471.11|473.15|471.15|473.11|471.11|13
1605823640000|2020-11-19 22:07:20|473.1|471.1|473.09|471.09|473.1|471.1|473.07|471.07|6
1605823650000|2020-11-19 22:07:30|473.07|471.07|473.08|471.08|473.08|471.08|473.07|471.07|2
1605823660000|2020-11-19 22:07:40|473.03|471.03|473.08|471.08|473.1|471.1|473.03|471.03|18
1605823670000|2020-11-19 22:07:50|473.06|471.06|473.03|471.03|473.08|471.08|473.02|471.02|16
1605823680000|2020-11-19 22:08:00|473.02|471.02|473.06|471.06|473.06|471.06|473.02|471.02|6
1605823690000|2020-11-19 22:08:10|473.07|471.07|473.02|471.02|473.07|471.07|473|471|5
1605823700000|2020-11-19 22:08:20|473.04|471.04|473.43|471.43|473.43|471.43|473.04|471.04|15
1605823710000|2020-11-19 22:08:30|473.44|471.44|473.54|471.54|473.57|471.57|473.43|471.43|13
1605823720000|2020-11-19 22:08:40|473.56|471.56|473.59|471.59|473.61|471.61|473.5|471.5|14
1605823730000|2020-11-19 22:08:50|473.6|471.6|473.58|471.58|473.61|471.61|473.58|471.58|9
1605823740000|2020-11-19 22:09:00|473.57|471.57|473.64|471.64|473.66|471.66|473.57|471.57|3
1605823750000|2020-11-19 22:09:10|473.69|471.69|473.75|471.75|473.75|471.75|473.69|471.69|3
1605823760000|2020-11-19 22:09:20|473.82|471.82|473.79|471.79|473.83|471.83|473.79|471.79|4
1605823770000|2020-11-19 22:09:30|473.81|471.81|473.81|471.81|473.81|471.81|473.81|471.81|1
1605823780000|2020-11-19 22:09:40|473.85|471.85|473.79|471.79|473.85|471.85|473.79|471.79|5
1605823790000|2020-11-19 22:09:50|473.77|471.77|473.83|471.83|473.84|471.84|473.77|471.77|9
1605823810000|2020-11-19 22:10:10|473.84|471.84|473.83|471.83|473.85|471.85|473.83|471.83|3
1605823820000|2020-11-19 22:10:20|473.84|471.84|473.86|471.86|473.86|471.86|473.84|471.84|2
1605823830000|2020-11-19 22:10:30|473.84|471.84|473.99|471.99|473.99|471.99|473.84|471.84|16
1605823840000|2020-11-19 22:10:40|473.98|471.98|474.12|472.12|474.2|472.2|473.95|471.95|27
1605823850000|2020-11-19 22:10:50|474.13|472.13|474.21|472.21|474.29|472.29|474.13|472.13|18
1605823860000|2020-11-19 22:11:00|474.19|472.19|474.42|472.42|474.45|472.45|474.19|472.19|20
1605823870000|2020-11-19 22:11:10|474.43|472.43|474.54|472.54|474.54|472.54|474.37|472.37|16
1605823880000|2020-11-19 22:11:20|474.5|472.5|474.46|472.46|474.53|472.53|474.46|472.46|13
1605823890000|2020-11-19 22:11:30|474.45|472.45|474.53|472.53|474.53|472.53|474.45|472.45|10
1605823900000|2020-11-19 22:11:40|474.51|472.51|474.53|472.53|474.53|472.53|474.51|472.51|6
1605823910000|2020-11-19 22:11:50|474.55|472.55|474.55|472.55|474.55|472.55|474.55|472.55|1
1605823920000|2020-11-19 22:12:00|474.56|472.56|474.56|472.56|474.56|472.56|474.56|472.56|1
1605823930000|2020-11-19 22:12:10|474.58|472.58|474.75|472.75|474.76|472.76|474.58|472.58|14
1605823940000|2020-11-19 22:12:20|474.76|472.76|474.79|472.79|474.79|472.79|474.76|472.76|2
1605823950000|2020-11-19 22:12:30|474.8|472.8|474.92|472.92|474.92|472.92|474.8|472.8|7
1605823960000|2020-11-19 22:12:40|474.95|472.95|475|473|475|473|474.95|472.95|4
1605823970000|2020-11-19 22:12:50|475.01|473.01|474.98|472.98|475.01|473.01|474.98|472.98|3
1605823980000|2020-11-19 22:13:00|474.96|472.96|474.93|472.93|474.98|472.98|474.92|472.92|8
1605823990000|2020-11-19 22:13:10|474.92|472.92|474.88|472.88|474.95|472.95|474.88|472.88|21
1605824000000|2020-11-19 22:13:20|474.87|472.87|474.88|472.88|474.88|472.88|474.87|472.87|2
1605824010000|2020-11-19 22:13:30|474.87|472.87|474.95|472.95|474.95|472.95|474.87|472.87|5
1605824020000|2020-11-19 22:13:40|474.96|472.96|474.91|472.91|474.98|472.98|474.89|472.89|9
1605824030000|2020-11-19 22:13:50|474.92|472.92|474.92|472.92|474.92|472.92|474.91|472.91|13
1605824040000|2020-11-19 22:14:00|474.91|472.91|474.91|472.91|474.92|472.92|474.91|472.91|13
1605824050000|2020-11-19 22:14:10|474.92|472.92|474.89|472.89|474.92|472.92|474.88|472.88|3
1605824060000|2020-11-19 22:14:20|474.88|472.88|474.88|472.88|474.89|472.89|474.88|472.88|3
1605824070000|2020-11-19 22:14:30|474.89|472.89|474.88|472.88|474.89|472.89|474.87|472.87|8
1605824080000|2020-11-19 22:14:40|474.89|472.89|474.82|472.82|474.89|472.89|474.81|472.81|17
1605824090000|2020-11-19 22:14:50|474.84|472.84|474.75|472.75|474.86|472.86|474.74|472.74|21
1605824100000|2020-11-19 22:15:00|474.76|472.76|474.73|472.73|474.77|472.77|474.72|472.72|17
1605824110000|2020-11-19 22:15:10|474.71|472.71|474.75|472.75|474.75|472.75|474.71|472.71|6
1605824130000|2020-11-19 22:15:30|474.74|472.74|474.76|472.76|474.76|472.76|474.74|472.74|2
1605824140000|2020-11-19 22:15:40|474.79|472.79|474.79|472.79|474.79|472.79|474.79|472.79|1
1605824150000|2020-11-19 22:15:50|474.78|472.78|474.76|472.76|474.81|472.81|474.76|472.76|5
1605824160000|2020-11-19 22:16:00|474.73|472.73|474.73|472.73|474.73|472.73|474.73|472.73|1
1605824170000|2020-11-19 22:16:10|474.72|472.72|474.72|472.72|474.72|472.72|474.72|472.72|1
1605824220000|2020-11-19 22:17:00|474.74|472.74|474.79|472.79|474.79|472.79|474.74|472.74|5
1605824230000|2020-11-19 22:17:10|474.77|472.77|474.81|472.81|474.81|472.81|474.77|472.77|13
1605824240000|2020-11-19 22:17:20|474.8|472.8|474.82|472.82|474.84|472.84|474.8|472.8|7
1605824250000|2020-11-19 22:17:30|474.83|472.83|474.82|472.82|474.83|472.83|474.82|472.82|2
1605824260000|2020-11-19 22:17:40|474.85|472.85|474.87|472.87|474.87|472.87|474.85|472.85|2
1605824270000|2020-11-19 22:17:50|474.88|472.88|474.84|472.84|474.88|472.88|474.84|472.84|12
1605824280000|2020-11-19 22:18:00|474.83|472.83|474.84|472.84|474.86|472.86|474.83|472.83|10
1605824290000|2020-11-19 22:18:10|474.85|472.85|474.86|472.86|474.87|472.87|474.85|472.85|8
1605824300000|2020-11-19 22:18:20|474.85|472.85|474.85|472.85|474.85|472.85|474.84|472.84|11
1605824310000|2020-11-19 22:18:30|474.84|472.84|474.81|472.81|474.85|472.85|474.81|472.81|10
1605824320000|2020-11-19 22:18:40|474.83|472.83|474.83|472.83|474.83|472.83|474.8|472.8|6
1605824330000|2020-11-19 22:18:50|474.8|472.8|474.83|472.83|474.83|472.83|474.8|472.8|8
1605824340000|2020-11-19 22:19:00|474.8|472.8|474.83|472.83|474.83|472.83|474.8|472.8|14
1605824350000|2020-11-19 22:19:10|474.8|472.8|474.82|472.82|474.83|472.83|474.8|472.8|13
1605824360000|2020-11-19 22:19:20|474.83|472.83|474.83|472.83|474.83|472.83|474.82|472.82|9
1605824370000|2020-11-19 22:19:30|474.82|472.82|474.83|472.83|474.83|472.83|474.82|472.82|10
1605824380000|2020-11-19 22:19:40|474.82|472.82|474.82|472.82|474.83|472.83|474.79|472.79|13
1605824390000|2020-11-19 22:19:50|474.79|472.79|474.79|472.79|474.82|472.82|474.79|472.79|5
1605824400000|2020-11-19 22:20:00|474.8|472.8|474.8|472.8|474.83|472.83|474.79|472.79|12
1605824410000|2020-11-19 22:20:10|474.83|472.83|474.81|472.81|474.83|472.83|474.77|472.77|8
1605824420000|2020-11-19 22:20:20|474.77|472.77|474.81|472.81|474.81|472.81|474.77|472.77|14
1605824430000|2020-11-19 22:20:30|474.82|472.82|474.82|472.82|474.82|472.82|474.78|472.78|11
1605824440000|2020-11-19 22:20:40|474.81|472.81|474.82|472.82|474.82|472.82|474.78|472.78|10
1605824450000|2020-11-19 22:20:50|474.78|472.78|474.82|472.82|474.83|472.83|474.78|472.78|20
1605824460000|2020-11-19 22:21:00|474.81|472.81|474.82|472.82|474.82|472.82|474.78|472.78|12
1605824470000|2020-11-19 22:21:10|474.8|472.8|474.8|472.8|474.81|472.81|474.79|472.79|4
1605824480000|2020-11-19 22:21:20|474.79|472.79|474.82|472.82|474.82|472.82|474.79|472.79|6
1605824490000|2020-11-19 22:21:30|474.79|472.79|474.82|472.82|474.82|472.82|474.79|472.79|7
1605824500000|2020-11-19 22:21:40|474.84|472.84|474.84|472.84|474.84|472.84|474.84|472.84|1
1605824510000|2020-11-19 22:21:50|474.83|472.83|474.83|472.83|474.84|472.84|474.83|472.83|3
1605824520000|2020-11-19 22:22:00|474.82|472.82|474.83|472.83|474.83|472.83|474.82|472.82|4
1605824530000|2020-11-19 22:22:10|474.82|472.82|474.79|472.79|474.82|472.82|474.78|472.78|6
1605824540000|2020-11-19 22:22:20|474.81|472.81|474.79|472.79|474.82|472.82|474.78|472.78|10
1605824550000|2020-11-19 22:22:30|474.81|472.81|474.8|472.8|474.82|472.82|474.79|472.79|11
1605824560000|2020-11-19 22:22:40|474.79|472.79|474.79|472.79|474.8|472.8|474.79|472.79|11
1605824570000|2020-11-19 22:22:50|474.8|472.8|474.82|472.82|474.82|472.82|474.79|472.79|9
1605824580000|2020-11-19 22:23:00|474.79|472.79|474.76|472.76|474.8|472.8|474.76|472.76|6
1605824590000|2020-11-19 22:23:10|474.78|472.78|474.77|472.77|474.79|472.79|474.76|472.76|15
1605824600000|2020-11-19 22:23:20|474.75|472.75|474.79|472.79|474.79|472.79|474.75|472.75|13
1605824610000|2020-11-19 22:23:30|474.77|472.77|474.69|472.69|474.79|472.79|474.64|472.64|22
1605824620000|2020-11-19 22:23:40|474.73|472.73|474.63|472.63|474.75|472.75|474.63|472.63|26
1605824630000|2020-11-19 22:23:50|474.62|472.62|474.63|472.63|474.72|472.72|474.62|472.62|14
1605824640000|2020-11-19 22:24:00|474.64|472.64|474.6|472.6|474.65|472.65|474.6|472.6|8
1605824650000|2020-11-19 22:24:10|474.59|472.59|474.59|472.59|474.59|472.59|474.59|472.59|1
1605824660000|2020-11-19 22:24:20|474.58|472.58|474.47|472.47|474.59|472.59|474.47|472.47|7
1605824670000|2020-11-19 22:24:30|474.49|472.49|474.47|472.47|474.55|472.55|474.47|472.47|6
1605824680000|2020-11-19 22:24:40|474.49|472.49|474.48|472.48|474.55|472.55|474.47|472.47|5
1605824690000|2020-11-19 22:24:50|474.49|472.49|474.42|472.42|474.55|472.55|474.42|472.42|10
1605824700000|2020-11-19 22:25:00|474.41|472.41|474.43|472.43|474.43|472.43|474.38|472.38|9
1605824710000|2020-11-19 22:25:10|474.42|472.42|474.38|472.38|474.42|472.42|474.38|472.38|15
1605824720000|2020-11-19 22:25:20|474.36|472.36|474.53|472.53|474.54|472.54|474.36|472.36|5
1605824730000|2020-11-19 22:25:30|474.54|472.54|474.42|472.42|474.54|472.54|474.37|472.37|23
1605824740000|2020-11-19 22:25:40|474.43|472.43|474.44|472.44|474.44|472.44|474.42|472.42|8
1605824750000|2020-11-19 22:25:50|474.43|472.43|474.43|472.43|474.44|472.44|474.43|472.43|7
1605824760000|2020-11-19 22:26:00|474.42|472.42|474.43|472.43|474.44|472.44|474.42|472.42|18
1605824770000|2020-11-19 22:26:10|474.44|472.44|474.44|472.44|474.46|472.46|474.42|472.42|24
1605824780000|2020-11-19 22:26:20|474.46|472.46|474.45|472.45|474.46|472.46|474.44|472.44|17
1605824790000|2020-11-19 22:26:30|474.46|472.46|474.43|472.43|474.46|472.46|474.43|472.43|17
1605824800000|2020-11-19 22:26:40|474.45|472.45|474.47|472.47|474.47|472.47|474.44|472.44|8
1605824820000|2020-11-19 22:27:00|474.46|472.46|474.47|472.47|474.47|472.47|474.45|472.45|3
1605824830000|2020-11-19 22:27:10|474.46|472.46|474.42|472.42|474.46|472.46|474.42|472.42|4
1605824850000|2020-11-19 22:27:30|474.44|472.44|474.46|472.46|474.46|472.46|474.44|472.44|3
1605824860000|2020-11-19 22:27:40|474.47|472.47|474.47|472.47|474.47|472.47|474.45|472.45|6
1605824870000|2020-11-19 22:27:50|474.45|472.45|474.47|472.47|474.48|472.48|474.45|472.45|15
1605824880000|2020-11-19 22:28:00|474.48|472.48|474.52|472.52|474.52|472.52|474.48|472.48|13
1605824890000|2020-11-19 22:28:10|474.51|472.51|474.5|472.5|474.52|472.52|474.49|472.49|9
1605824900000|2020-11-19 22:28:20|474.51|472.51|474.51|472.51|474.52|472.52|474.5|472.5|6
1605824910000|2020-11-19 22:28:30|474.52|472.52|474.53|472.53|474.55|472.55|474.52|472.52|13
1605824920000|2020-11-19 22:28:40|474.57|472.57|474.71|472.71|474.71|472.71|474.57|472.57|7
1605824930000|2020-11-19 22:28:50|474.73|472.73|474.74|472.74|474.74|472.74|474.73|472.73|2
1605824940000|2020-11-19 22:29:00|474.73|472.73|474.73|472.73|474.73|472.73|474.73|472.73|1
1605824950000|2020-11-19 22:29:10|474.71|472.71|474.71|472.71|474.71|472.71|474.71|472.71|1
1605824970000|2020-11-19 22:29:30|474.7|472.7|474.7|472.7|474.7|472.7|474.7|472.7|1
1605824990000|2020-11-19 22:29:50|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|1
1605825000000|2020-11-19 22:30:00|474.67|472.67|474.63|472.63|474.68|472.68|474.63|472.63|5
1605825010000|2020-11-19 22:30:10|474.61|472.61|474.57|472.57|474.61|472.61|474.57|472.57|2
1605825020000|2020-11-19 22:30:20|474.6|472.6|474.56|472.56|474.6|472.6|474.56|472.56|2
1605825030000|2020-11-19 22:30:30|474.5|472.5|474.5|472.5|474.5|472.5|474.5|472.5|1
1605825040000|2020-11-19 22:30:40|474.41|472.41|474.41|472.41|474.41|472.41|474.41|472.41|1
1605825060000|2020-11-19 22:31:00|474.4|472.4|474.4|472.4|474.4|472.4|474.4|472.4|1
1605825070000|2020-11-19 22:31:10|474.39|472.39|474.37|472.37|474.39|472.39|474.37|472.37|4
1605825080000|2020-11-19 22:31:20|474.39|472.39|474.36|472.36|474.39|472.39|474.33|472.33|12
1605825090000|2020-11-19 22:31:30|474.33|472.33|474.33|472.33|474.36|472.36|474.3|472.3|4
1605825100000|2020-11-19 22:31:40|474.3|472.3|474.28|472.28|474.3|472.3|474.28|472.28|3
1605825110000|2020-11-19 22:31:50|474.31|472.31|474.31|472.31|474.31|472.31|474.28|472.28|5
1605825120000|2020-11-19 22:32:00|474.27|472.27|474.23|472.23|474.27|472.27|474.23|472.23|4
1605825130000|2020-11-19 22:32:10|474.25|472.25|474.25|472.25|474.25|472.25|474.25|472.25|1
1605825140000|2020-11-19 22:32:20|474.24|472.24|474.09|472.09|474.24|472.24|474.09|472.09|5
1605825150000|2020-11-19 22:32:30|474.1|472.1|474.09|472.09|474.1|472.1|474.09|472.09|2
1605825160000|2020-11-19 22:32:40|474.11|472.11|474.04|472.04|474.13|472.13|474.04|472.04|10
1605825170000|2020-11-19 22:32:50|474.03|472.03|473.97|471.97|474.04|472.04|473.96|471.96|11
1605825180000|2020-11-19 22:33:00|473.95|471.95|473.86|471.86|473.95|471.95|473.86|471.86|9
1605825190000|2020-11-19 22:33:10|473.85|471.85|473.81|471.81|473.87|471.87|473.81|471.81|9
1605825200000|2020-11-19 22:33:20|473.8|471.8|473.74|471.74|473.8|471.8|473.74|471.74|5
1605825210000|2020-11-19 22:33:30|473.77|471.77|473.39|471.39|473.77|471.77|473.39|471.39|11
1605825230000|2020-11-19 22:33:50|473.38|471.38|473.32|471.32|473.38|471.38|473.32|471.32|8
1605825250000|2020-11-19 22:34:10|473.33|471.33|473.33|471.33|473.38|471.38|473.33|471.33|3
1605825260000|2020-11-19 22:34:20|473.38|471.38|473.38|471.38|473.39|471.39|473.38|471.38|3
1605825280000|2020-11-19 22:34:40|473.39|471.39|473.35|471.35|473.4|471.4|473.35|471.35|10
1605825290000|2020-11-19 22:34:50|473.34|471.34|473.33|471.33|473.34|471.34|473.33|471.33|2
1605825300000|2020-11-19 22:35:00|473.32|471.32|473.32|471.32|473.32|471.32|473.32|471.32|1
1605825310000|2020-11-19 22:35:10|473.3|471.3|473.13|471.13|473.3|471.3|473.11|471.11|10
1605825320000|2020-11-19 22:35:20|473.11|471.11|473.1|471.1|473.14|471.14|473.06|471.06|16
1605825330000|2020-11-19 22:35:30|473.07|471.07|472.99|470.99|473.07|471.07|472.98|470.98|11
1605825340000|2020-11-19 22:35:40|472.98|470.98|473.01|471.01|473.01|471.01|472.98|470.98|2
1605825350000|2020-11-19 22:35:50|472.98|470.98|473.04|471.04|473.04|471.04|472.96|470.96|7
1605825360000|2020-11-19 22:36:00|473.01|471.01|472.84|470.84|473.01|471.01|472.84|470.84|17
1605825370000|2020-11-19 22:36:10|472.88|470.88|472.97|470.97|473.05|471.05|472.87|470.87|23
1605825380000|2020-11-19 22:36:20|473.05|471.05|473.11|471.11|473.11|471.11|472.95|470.95|14
1605825390000|2020-11-19 22:36:30|473.13|471.13|473.21|471.21|473.22|471.22|473.13|471.13|16
1605825400000|2020-11-19 22:36:40|473.22|471.22|473.33|471.33|473.34|471.34|473.21|471.21|19
1605825410000|2020-11-19 22:36:50|473.36|471.36|473.55|471.55|473.55|471.55|473.32|471.32|26
1605825420000|2020-11-19 22:37:00|473.56|471.56|473.6|471.6|473.64|471.64|473.56|471.56|24
1605825430000|2020-11-19 22:37:10|473.61|471.61|473.62|471.62|473.62|471.62|473.6|471.6|9
1605825440000|2020-11-19 22:37:20|473.63|471.63|473.76|471.76|473.76|471.76|473.63|471.63|6
1605825450000|2020-11-19 22:37:30|473.8|471.8|473.87|471.87|473.88|471.88|473.8|471.8|16
1605825460000|2020-11-19 22:37:40|473.88|471.88|473.91|471.91|473.93|471.93|473.87|471.87|18
1605825470000|2020-11-19 22:37:50|473.92|471.92|473.94|471.94|473.95|471.95|473.89|471.89|15
1605825480000|2020-11-19 22:38:00|473.96|471.96|473.96|471.96|473.96|471.96|473.94|471.94|19
1605825490000|2020-11-19 22:38:10|473.95|471.95|473.96|471.96|473.96|471.96|473.92|471.92|6
1605825500000|2020-11-19 22:38:20|473.95|471.95|473.84|471.84|473.95|471.95|473.84|471.84|4
1605825510000|2020-11-19 22:38:30|473.83|471.83|473.85|471.85|473.85|471.85|473.83|471.83|16
1605825520000|2020-11-19 22:38:40|473.86|471.86|473.86|471.86|473.87|471.87|473.83|471.83|26
1605825530000|2020-11-19 22:38:50|473.85|471.85|473.84|471.84|473.87|471.87|473.83|471.83|22
1605825540000|2020-11-19 22:39:00|473.83|471.83|473.83|471.83|473.85|471.85|473.82|471.82|22
1605825550000|2020-11-19 22:39:10|473.81|471.81|473.75|471.75|473.82|471.82|473.75|471.75|18
1605825560000|2020-11-19 22:39:20|473.76|471.76|473.75|471.75|473.77|471.77|473.74|471.74|16
1605825570000|2020-11-19 22:39:30|473.76|471.76|473.84|471.84|473.87|471.87|473.76|471.76|25
1605825580000|2020-11-19 22:39:40|473.83|471.83|473.84|471.84|473.9|471.9|473.83|471.83|17
1605825590000|2020-11-19 22:39:50|473.86|471.86|473.89|471.89|473.93|471.93|473.85|471.85|27
1605825600000|2020-11-19 22:40:00|473.9|471.9|473.88|471.88|473.9|471.9|473.84|471.84|21
1605825610000|2020-11-19 22:40:10|473.84|471.84|473.87|471.87|473.88|471.88|473.84|471.84|23
1605825620000|2020-11-19 22:40:20|473.88|471.88|473.85|471.85|473.88|471.88|473.83|471.83|20
1605825630000|2020-11-19 22:40:30|473.86|471.86|473.86|471.86|473.86|471.86|473.86|471.86|1
1605825640000|2020-11-19 22:40:40|473.83|471.83|473.83|471.83|473.84|471.84|473.82|471.82|10
1605825650000|2020-11-19 22:40:50|473.82|471.82|473.85|471.85|473.85|471.85|473.82|471.82|5
1605825680000|2020-11-19 22:41:20|473.88|471.88|474.09|472.09|474.09|472.09|473.88|471.88|11
1605825690000|2020-11-19 22:41:30|474.06|472.06|474.09|472.09|474.1|472.1|474.06|472.06|3
1605825700000|2020-11-19 22:41:40|474.1|472.1|474.22|472.22|474.23|472.23|474.1|472.1|7
1605825710000|2020-11-19 22:41:50|474.24|472.24|474.31|472.31|474.32|472.32|474.24|472.24|6
1605825720000|2020-11-19 22:42:00|474.32|472.32|474.36|472.36|474.36|472.36|474.31|472.31|12
1605825730000|2020-11-19 22:42:10|474.35|472.35|474.33|472.33|474.35|472.35|474.31|472.31|4
1605825740000|2020-11-19 22:42:20|474.31|472.31|474.28|472.28|474.31|472.31|474.28|472.28|4
1605825750000|2020-11-19 22:42:30|474.27|472.27|474.29|472.29|474.29|472.29|474.27|472.27|2
1605825770000|2020-11-19 22:42:50|474.32|472.32|474.32|472.32|474.32|472.32|474.32|472.32|1
1605825790000|2020-11-19 22:43:10|474.42|472.42|474.46|472.46|474.49|472.49|474.42|472.42|11
1605825800000|2020-11-19 22:43:20|474.43|472.43|474.49|472.49|474.5|472.5|474.43|472.43|7
1605825810000|2020-11-19 22:43:30|474.47|472.47|474.6|472.6|474.61|472.61|474.47|472.47|10
1605825820000|2020-11-19 22:43:40|474.65|472.65|474.66|472.66|474.67|472.67|474.65|472.65|5
1605825830000|2020-11-19 22:43:50|474.67|472.67|474.73|472.73|474.73|472.73|474.66|472.66|5
1605825860000|2020-11-19 22:44:20|474.77|472.77|474.65|472.65|474.77|472.77|474.65|472.65|9
1605825870000|2020-11-19 22:44:30|474.62|472.62|474.65|472.65|474.65|472.65|474.57|472.57|6
1605825880000|2020-11-19 22:44:40|474.64|472.64|474.64|472.64|474.64|472.64|474.64|472.64|1
1605825890000|2020-11-19 22:44:50|474.68|472.68|474.57|472.57|474.68|472.68|474.57|472.57|7
1605825900000|2020-11-19 22:45:00|474.56|472.56|474.5|472.5|474.56|472.56|474.5|472.5|2
1605825930000|2020-11-19 22:45:30|474.49|472.49|474.49|472.49|474.49|472.49|474.49|472.49|1
1605825950000|2020-11-19 22:45:50|474.48|472.48|474.42|472.42|474.48|472.48|474.42|472.42|4
1605825960000|2020-11-19 22:46:00|474.4|472.4|474.4|472.4|474.4|472.4|474.4|472.4|1
1605825970000|2020-11-19 22:46:10|474.39|472.39|474.39|472.39|474.39|472.39|474.39|472.39|1
1605825980000|2020-11-19 22:46:20|474.4|472.4|474.4|472.4|474.4|472.4|474.4|472.4|1
1605825990000|2020-11-19 22:46:30|474.39|472.39|474.39|472.39|474.39|472.39|474.39|472.39|1
1605826000000|2020-11-19 22:46:40|474.4|472.4|474.4|472.4|474.4|472.4|474.4|472.4|1
1605826010000|2020-11-19 22:46:50|474.42|472.42|474.42|472.42|474.42|472.42|474.42|472.42|1
1605826020000|2020-11-19 22:47:00|474.4|472.4|474.43|472.43|474.43|472.43|474.4|472.4|4
1605826030000|2020-11-19 22:47:10|474.45|472.45|474.47|472.47|474.49|472.49|474.43|472.43|6
1605826040000|2020-11-19 22:47:20|474.46|472.46|474.45|472.45|474.46|472.46|474.45|472.45|2
1605826050000|2020-11-19 22:47:30|474.43|472.43|474.43|472.43|474.43|472.43|474.43|472.43|1
1605826070000|2020-11-19 22:47:50|474.45|472.45|474.45|472.45|474.46|472.46|474.45|472.45|3
1605826080000|2020-11-19 22:48:00|474.48|472.48|474.48|472.48|474.48|472.48|474.45|472.45|10
1605826090000|2020-11-19 22:48:10|474.45|472.45|474.45|472.45|474.45|472.45|474.45|472.45|1
1605826100000|2020-11-19 22:48:20|474.48|472.48|474.46|472.46|474.48|472.48|474.46|472.46|2
1605826110000|2020-11-19 22:48:30|474.49|472.49|474.53|472.53|474.53|472.53|474.49|472.49|3
1605826120000|2020-11-19 22:48:40|474.54|472.54|474.56|472.56|474.56|472.56|474.53|472.53|4
1605826130000|2020-11-19 22:48:50|474.52|472.52|474.63|472.63|474.63|472.63|474.52|472.52|6
1605826140000|2020-11-19 22:49:00|474.6|472.6|474.62|472.62|474.62|472.62|474.6|472.6|2
1605826150000|2020-11-19 22:49:10|474.63|472.63|474.63|472.63|474.63|472.63|474.63|472.63|1
1605826160000|2020-11-19 22:49:20|474.59|472.59|474.74|472.74|474.75|472.75|474.59|472.59|9
1605826170000|2020-11-19 22:49:30|474.76|472.76|474.92|472.92|474.92|472.92|474.76|472.76|8
1605826180000|2020-11-19 22:49:40|474.9|472.9|474.95|472.95|474.99|472.99|474.85|472.85|20
1605826190000|2020-11-19 22:49:50|474.92|472.92|474.87|472.87|474.93|472.93|474.87|472.87|14
1605826200000|2020-11-19 22:50:00|474.88|472.88|474.91|472.91|474.91|472.91|474.86|472.86|21
1605826210000|2020-11-19 22:50:10|474.9|472.9|474.9|472.9|474.91|472.91|474.88|472.88|19
1605826220000|2020-11-19 22:50:20|474.88|472.88|474.89|472.89|474.9|472.9|474.86|472.86|24
1605826230000|2020-11-19 22:50:30|474.88|472.88|474.62|472.62|474.88|472.88|474.61|472.61|21
1605826240000|2020-11-19 22:50:40|474.61|472.61|474.39|472.39|474.61|472.61|474.39|472.39|14
1605826250000|2020-11-19 22:50:50|474.38|472.38|474.27|472.27|474.4|472.4|474.27|472.27|12
1605826260000|2020-11-19 22:51:00|474.28|472.28|474.12|472.12|474.28|472.28|474.12|472.12|14
1605826270000|2020-11-19 22:51:10|474.09|472.09|474.1|472.1|474.12|472.12|474.09|472.09|4
1605826280000|2020-11-19 22:51:20|474.07|472.07|474.21|472.21|474.21|472.21|474.05|472.05|6
1605826290000|2020-11-19 22:51:30|474.19|472.19|474.09|472.09|474.21|472.21|474.09|472.09|16
1605826300000|2020-11-19 22:51:40|474.11|472.11|474.06|472.06|474.11|472.11|474.04|472.04|6
1605826310000|2020-11-19 22:51:50|474.05|472.05|474.09|472.09|474.12|472.12|473.98|471.98|5
1605826320000|2020-11-19 22:52:00|474.11|472.11|474.1|472.1|474.12|472.12|474.04|472.04|8
1605826330000|2020-11-19 22:52:10|474.12|472.12|473.97|471.97|474.12|472.12|473.96|471.96|14
1605826340000|2020-11-19 22:52:20|473.96|471.96|473.97|471.97|474|472|473.96|471.96|8
1605826350000|2020-11-19 22:52:30|473.96|471.96|474.02|472.02|474.05|472.05|473.96|471.96|6
1605826360000|2020-11-19 22:52:40|474.05|472.05|474.08|472.08|474.11|472.11|474.02|472.02|21
1605826370000|2020-11-19 22:52:50|474.02|472.02|474.06|472.06|474.09|472.09|474.02|472.02|27
1605826380000|2020-11-19 22:53:00|474.07|472.07|474.04|472.04|474.09|472.09|474.04|472.04|17
1605826390000|2020-11-19 22:53:10|474.05|472.05|474.07|472.07|474.08|472.08|474.04|472.04|21
1605826400000|2020-11-19 22:53:20|474.06|472.06|474.06|472.06|474.08|472.08|474.06|472.06|5
1605826420000|2020-11-19 22:53:40|474.05|472.05|474.06|472.06|474.06|472.06|474.05|472.05|2
1605826440000|2020-11-19 22:54:00|474.05|472.05|474.08|472.08|474.08|472.08|474.01|472.01|7
1605826450000|2020-11-19 22:54:10|474.04|472.04|474.01|472.01|474.04|472.04|473.97|471.97|7
1605826470000|2020-11-19 22:54:30|474|472|473.95|471.95|474.04|472.04|473.93|471.93|11
1605826480000|2020-11-19 22:54:40|473.94|471.94|473.93|471.93|473.94|471.94|473.91|471.91|6
1605826490000|2020-11-19 22:54:50|473.95|471.95|474.1|472.1|474.1|472.1|473.91|471.91|21
1605826500000|2020-11-19 22:55:00|474.06|472.06|474.24|472.24|474.25|472.25|474.05|472.05|21
1605826510000|2020-11-19 22:55:10|474.23|472.23|474.32|472.32|474.34|472.34|474.23|472.23|19
1605826520000|2020-11-19 22:55:20|474.34|472.34|474.33|472.33|474.34|472.34|474.28|472.28|26
1605826530000|2020-11-19 22:55:30|474.32|472.32|474.41|472.41|474.41|472.41|474.31|472.31|12
1605826540000|2020-11-19 22:55:40|474.4|472.4|474.39|472.39|474.4|472.4|474.38|472.38|8
1605826550000|2020-11-19 22:55:50|474.4|472.4|474.38|472.38|474.4|472.4|474.38|472.38|7
1605826560000|2020-11-19 22:56:00|474.39|472.39|474.34|472.34|474.39|472.39|474.34|472.34|3
1605826570000|2020-11-19 22:56:10|474.33|472.33|474.32|472.32|474.33|472.33|474.32|472.32|2
1605826580000|2020-11-19 22:56:20|474.31|472.31|474.27|472.27|474.32|472.32|474.26|472.26|8
1605826590000|2020-11-19 22:56:30|474.26|472.26|474.26|472.26|474.26|472.26|474.26|472.26|1
1605826600000|2020-11-19 22:56:40|474.16|472.16|474.16|472.16|474.16|472.16|474.16|472.16|1
1605826610000|2020-11-19 22:56:50|474.15|472.15|474.29|472.29|474.29|472.29|474.13|472.13|3
1605826620000|2020-11-19 22:57:00|474.33|472.33|474.3|472.3|474.34|472.34|474.25|472.25|9
1605826630000|2020-11-19 22:57:10|474.32|472.32|474.27|472.27|474.32|472.32|474.24|472.24|18
1605826640000|2020-11-19 22:57:20|474.24|472.24|474.24|472.24|474.24|472.24|474.24|472.24|1
1605826650000|2020-11-19 22:57:30|474.25|472.25|474.27|472.27|474.3|472.3|474.24|472.24|9
1605826660000|2020-11-19 22:57:40|474.26|472.26|474.33|472.33|474.33|472.33|474.26|472.26|5
1605826670000|2020-11-19 22:57:50|474.29|472.29|474.27|472.27|474.33|472.33|474.21|472.21|15
1605826680000|2020-11-19 22:58:00|474.25|472.25|474.22|472.22|474.33|472.33|474.18|472.18|22
1605826690000|2020-11-19 22:58:10|474.21|472.21|474.08|472.08|474.23|472.23|474.06|472.06|15
1605826700000|2020-11-19 22:58:20|474.1|472.1|474.01|472.01|474.11|472.11|474.01|472.01|15
1605826710000|2020-11-19 22:58:30|474|472|473.93|471.93|474|472|473.92|471.92|8
1605826720000|2020-11-19 22:58:40|473.87|471.87|473.83|471.83|473.9|471.9|473.81|471.81|9
1605826730000|2020-11-19 22:58:50|473.82|471.82|473.86|471.86|473.86|471.86|473.71|471.71|13
1605826740000|2020-11-19 22:59:00|473.89|471.89|473.79|471.79|473.89|471.89|473.79|471.79|16
1605826750000|2020-11-19 22:59:10|473.8|471.8|473.71|471.71|473.81|471.81|473.71|471.71|3
1605826770000|2020-11-19 22:59:30|473.74|471.74|473.73|471.73|473.74|471.74|473.7|471.7|6
1605826780000|2020-11-19 22:59:40|473.72|471.72|473.65|471.65|473.72|471.72|473.64|471.64|11
1605826790000|2020-11-19 22:59:50|473.68|471.68|473.6|471.6|473.68|471.68|473.6|471.6|11
1605826800000|2020-11-19 23:00:00|473.59|471.59|473.63|471.63|473.66|471.66|473.57|471.57|14
1605826810000|2020-11-19 23:00:10|473.65|471.65|473.57|471.57|473.65|471.65|473.54|471.54|9
1605826820000|2020-11-19 23:00:20|473.53|471.53|473.55|471.55|473.55|471.55|473.5|471.5|11
1605826830000|2020-11-19 23:00:30|473.53|471.53|473.49|471.49|473.53|471.53|473.41|471.41|14
1605826840000|2020-11-19 23:00:40|473.5|471.5|473.42|471.42|473.5|471.5|473.35|471.35|9
1605826850000|2020-11-19 23:00:50|473.44|471.44|473.49|471.49|473.52|471.52|473.41|471.41|8
1605826860000|2020-11-19 23:01:00|473.41|471.41|473.49|471.49|473.52|471.52|473.32|471.32|13
1605826870000|2020-11-19 23:01:10|473.56|471.56|473.52|471.52|473.56|471.56|473.51|471.51|6
1605826880000|2020-11-19 23:01:20|473.51|471.51|473.84|471.84|473.85|471.85|473.51|471.51|18
1605826890000|2020-11-19 23:01:30|473.97|471.97|474.42|472.42|474.42|472.42|473.97|471.97|18
1605826900000|2020-11-19 23:01:40|474.44|472.44|474.47|472.47|474.49|472.49|474.41|472.41|15
1605826910000|2020-11-19 23:01:50|474.46|472.46|474.43|472.43|474.47|472.47|474.39|472.39|22
1605826920000|2020-11-19 23:02:00|474.42|472.42|474.45|472.45|474.47|472.47|474.42|472.42|13
1605826930000|2020-11-19 23:02:10|474.46|472.46|474.43|472.43|474.47|472.47|474.4|472.4|17
1605826940000|2020-11-19 23:02:20|474.42|472.42|474.47|472.47|474.47|472.47|474.42|472.42|29
1605826950000|2020-11-19 23:02:30|474.48|472.48|474.47|472.47|474.49|472.49|474.44|472.44|19
1605826960000|2020-11-19 23:02:40|474.45|472.45|474.4|472.4|474.49|472.49|474.4|472.4|17
1605826970000|2020-11-19 23:02:50|474.43|472.43|473.95|471.95|474.43|472.43|473.95|471.95|29
1605826980000|2020-11-19 23:03:00|473.99|471.99|473.81|471.81|474|472|473.79|471.79|23
1605826990000|2020-11-19 23:03:10|473.8|471.8|473.79|471.79|473.82|471.82|473.71|471.71|25
1605827000000|2020-11-19 23:03:20|473.82|471.82|473.71|471.71|473.87|471.87|473.69|471.69|27
1605827010000|2020-11-19 23:03:30|473.7|471.7|473.72|471.72|473.84|471.84|473.62|471.62|29
1605827020000|2020-11-19 23:03:40|473.84|471.84|473.8|471.8|473.84|471.84|473.66|471.66|24
1605827030000|2020-11-19 23:03:50|473.7|471.7|473.72|471.72|473.79|471.79|473.69|471.69|9
1605827040000|2020-11-19 23:04:00|473.7|471.7|473.53|471.53|473.71|471.71|473.53|471.53|10
1605827050000|2020-11-19 23:04:10|473.61|471.61|473.49|471.49|473.63|471.63|473.49|471.49|19
1605827060000|2020-11-19 23:04:20|473.52|471.52|473.54|471.54|473.54|471.54|473.5|471.5|17
1605827070000|2020-11-19 23:04:30|473.5|471.5|473.48|471.48|473.54|471.54|473.47|471.47|19
1605827080000|2020-11-19 23:04:40|473.49|471.49|473.5|471.5|473.52|471.52|473.49|471.49|6
1605827090000|2020-11-19 23:04:50|473.48|471.48|473.6|471.6|473.67|471.67|473.44|471.44|14
1605827100000|2020-11-19 23:05:00|473.68|471.68|473.52|471.52|473.68|471.68|473.52|471.52|16
1605827110000|2020-11-19 23:05:10|473.51|471.51|473.6|471.6|473.67|471.67|473.51|471.51|19
1605827120000|2020-11-19 23:05:20|473.67|471.67|473.56|471.56|473.67|471.67|473.56|471.56|13
1605827130000|2020-11-19 23:05:30|473.59|471.59|473.4|471.4|473.59|471.59|473.4|471.4|11
1605827140000|2020-11-19 23:05:40|473.36|471.36|473.32|471.32|473.36|471.36|473.32|471.32|3
1605827150000|2020-11-19 23:05:50|473.3|471.3|473.28|471.28|473.3|471.3|473.28|471.28|2
1605827160000|2020-11-19 23:06:00|473.27|471.27|473.27|471.27|473.27|471.27|473.27|471.27|1
1605827170000|2020-11-19 23:06:10|473.2|471.2|473.12|471.12|473.21|471.21|473.12|471.12|10
1605827180000|2020-11-19 23:06:20|473.1|471.1|473.11|471.11|473.11|471.11|473.1|471.1|2
1605827200000|2020-11-19 23:06:40|473.06|471.06|473.06|471.06|473.06|471.06|473.06|471.06|1
1605827210000|2020-11-19 23:06:50|473.05|471.05|472.97|470.97|473.05|471.05|472.94|470.94|13
1605827220000|2020-11-19 23:07:00|472.96|470.96|473.02|471.02|473.02|471.02|472.96|470.96|4
1605827230000|2020-11-19 23:07:10|472.96|470.96|472.95|470.95|473.02|471.02|472.93|470.93|13
1605827240000|2020-11-19 23:07:20|473.02|471.02|472.78|470.78|473.02|471.02|472.78|470.78|6
1605827250000|2020-11-19 23:07:30|472.77|470.77|472.77|470.77|472.78|470.78|472.77|470.77|5
1605827260000|2020-11-19 23:07:40|472.82|470.82|472.8|470.8|472.82|470.82|472.8|470.8|2
1605827270000|2020-11-19 23:07:50|472.78|470.78|472.78|470.78|472.8|470.8|472.78|470.78|7
1605827280000|2020-11-19 23:08:00|472.8|470.8|472.81|470.81|472.82|470.82|472.78|470.78|16
1605827290000|2020-11-19 23:08:10|472.8|470.8|472.73|470.73|472.82|470.82|472.73|470.73|11
1605827300000|2020-11-19 23:08:20|472.74|470.74|472.17|470.17|472.74|470.74|472.17|470.17|15
1605827310000|2020-11-19 23:08:30|472.12|470.12|471.62|469.62|472.14|470.14|471.61|469.61|26
1605827320000|2020-11-19 23:08:40|471.63|469.63|472.18|470.18|472.18|470.18|471.63|469.63|24
1605827330000|2020-11-19 23:08:50|472.16|470.16|472.15|470.15|472.34|470.34|471.9|469.9|34
1605827340000|2020-11-19 23:09:00|472.25|470.25|471.94|469.94|472.35|470.35|471.93|469.93|33
1605827350000|2020-11-19 23:09:10|471.91|469.91|471.65|469.65|471.91|469.91|471.64|469.64|12
1605827360000|2020-11-19 23:09:20|471.66|469.66|471.51|469.51|471.67|469.67|471.51|469.51|18
1605827370000|2020-11-19 23:09:30|471.56|469.56|471.59|469.59|471.6|469.6|471.51|469.51|13
1605827380000|2020-11-19 23:09:40|471.58|469.58|471.83|469.83|471.89|469.89|471.56|469.56|32
1605827390000|2020-11-19 23:09:50|471.81|469.81|471.89|469.89|471.92|469.92|471.8|469.8|30
1605827400000|2020-11-19 23:10:00|471.88|469.88|471.89|469.89|471.89|469.89|471.82|469.82|25
1605827410000|2020-11-19 23:10:10|471.82|469.82|471.79|469.79|471.87|469.87|471.63|469.63|29
1605827420000|2020-11-19 23:10:20|471.74|469.74|471.54|469.54|471.74|469.74|471.49|469.49|14
1605827430000|2020-11-19 23:10:30|471.56|469.56|471.61|469.61|471.61|469.61|471.53|469.53|16
1605827440000|2020-11-19 23:10:40|471.62|469.62|471.52|469.52|471.63|469.63|471.51|469.51|32
1605827450000|2020-11-19 23:10:50|471.51|469.51|471.41|469.41|471.52|469.52|471.38|469.38|22
1605827460000|2020-11-19 23:11:00|471.43|469.43|471.41|469.41|471.45|469.45|471.36|469.36|28
1605827470000|2020-11-19 23:11:10|471.4|469.4|471.3|469.3|471.44|469.44|471.3|469.3|22
1605827480000|2020-11-19 23:11:20|471.28|469.28|471.04|469.04|471.28|469.28|470.96|468.96|18
1605827490000|2020-11-19 23:11:30|471.03|469.03|470.95|468.95|471.03|469.03|470.92|468.92|25
1605827500000|2020-11-19 23:11:40|470.96|468.96|470.94|468.94|471.03|469.03|470.93|468.93|15
1605827510000|2020-11-19 23:11:50|470.98|468.98|470.81|468.81|470.98|468.98|470.81|468.81|16
1605827520000|2020-11-19 23:12:00|470.8|468.8|470.82|468.82|470.85|468.85|470.8|468.8|13
1605827530000|2020-11-19 23:12:10|470.83|468.83|470.75|468.75|470.83|468.83|470.7|468.7|18
1605827540000|2020-11-19 23:12:20|470.74|468.74|470.96|468.96|470.98|468.98|470.73|468.73|18
1605827550000|2020-11-19 23:12:30|470.97|468.97|471.39|469.39|471.39|469.39|470.97|468.97|17
1605827560000|2020-11-19 23:12:40|471.46|469.46|471.36|469.36|471.79|469.79|471.36|469.36|17
1605827570000|2020-11-19 23:12:50|471.37|469.37|471.39|469.39|471.47|469.47|471.31|469.31|15
1605827580000|2020-11-19 23:13:00|471.38|469.38|471.29|469.29|471.38|469.38|471.29|469.29|7
1605827590000|2020-11-19 23:13:10|471.19|469.19|470.94|468.94|471.2|469.2|470.94|468.94|9
1605827600000|2020-11-19 23:13:20|470.89|468.89|470.89|468.89|470.89|468.89|470.89|468.89|1
1605827610000|2020-11-19 23:13:30|470.83|468.83|470.84|468.84|470.84|468.84|470.83|468.83|2
1605827620000|2020-11-19 23:13:40|470.83|468.83|470.87|468.87|470.87|468.87|470.79|468.79|8
1605827630000|2020-11-19 23:13:50|470.89|468.89|470.85|468.85|470.93|468.93|470.76|468.76|14
1605827640000|2020-11-19 23:14:00|470.87|468.87|470.84|468.84|470.88|468.88|470.84|468.84|4
1605827650000|2020-11-19 23:14:10|470.85|468.85|470.88|468.88|470.88|468.88|470.85|468.85|3
1605827660000|2020-11-19 23:14:20|470.87|468.87|470.85|468.85|470.87|468.87|470.85|468.85|2
1605827670000|2020-11-19 23:14:30|470.88|468.88|471.18|469.18|471.18|469.18|470.88|468.88|11
1605827680000|2020-11-19 23:14:40|471.21|469.21|471.13|469.13|471.31|469.31|471.11|469.11|9
1605827690000|2020-11-19 23:14:50|471.12|469.12|471.1|469.1|471.12|469.12|471.02|469.02|10
1605827700000|2020-11-19 23:15:00|471.09|469.09|470.92|468.92|471.09|469.09|470.92|468.92|7
1605827710000|2020-11-19 23:15:10|470.9|468.9|470.9|468.9|470.9|468.9|470.9|468.9|1
1605827720000|2020-11-19 23:15:20|470.89|468.89|470.87|468.87|470.89|468.89|470.87|468.87|5
1605827730000|2020-11-19 23:15:30|470.86|468.86|470.87|468.87|470.87|468.87|470.86|468.86|2
1605827740000|2020-11-19 23:15:40|470.88|468.88|471.11|469.11|471.11|469.11|470.88|468.88|9
1605827750000|2020-11-19 23:15:50|471.09|469.09|470.9|468.9|471.09|469.09|470.9|468.9|5
1605827760000|2020-11-19 23:16:00|470.89|468.89|470.87|468.87|470.9|468.9|470.85|468.85|5
1605827770000|2020-11-19 23:16:10|470.88|468.88|471.05|469.05|471.05|469.05|470.88|468.88|5
1605827780000|2020-11-19 23:16:20|471.06|469.06|471.03|469.03|471.06|469.06|471|469|5
1605827790000|2020-11-19 23:16:30|470.95|468.95|470.92|468.92|470.96|468.96|470.91|468.91|5
1605827800000|2020-11-19 23:16:40|470.93|468.93|470.97|468.97|470.98|468.98|470.93|468.93|3
1605827810000|2020-11-19 23:16:50|470.98|468.98|471.13|469.13|471.13|469.13|470.98|468.98|8
1605827820000|2020-11-19 23:17:00|471.15|469.15|471.29|469.29|471.29|469.29|471.15|469.15|7
1605827830000|2020-11-19 23:17:10|471.33|469.33|471.38|469.38|471.6|469.6|471.33|469.33|15
1605827840000|2020-11-19 23:17:20|471.39|469.39|471.57|469.57|471.57|469.57|471.39|469.39|5
1605827850000|2020-11-19 23:17:30|471.58|469.58|471.6|469.6|471.61|469.61|471.49|469.49|14
1605827860000|2020-11-19 23:17:40|471.59|469.59|471.38|469.38|471.62|469.62|471.38|469.38|5
1605827870000|2020-11-19 23:17:50|471.36|469.36|471.38|469.38|471.43|469.43|471.35|469.35|20
1605827880000|2020-11-19 23:18:00|471.35|469.35|471.36|469.36|471.38|469.38|471.35|469.35|19
1605827890000|2020-11-19 23:18:10|471.37|469.37|471.22|469.22|471.37|469.37|471.21|469.21|14
1605827900000|2020-11-19 23:18:20|471.23|469.23|471.27|469.27|471.28|469.28|471.23|469.23|13
1605827910000|2020-11-19 23:18:30|471.28|469.28|471.27|469.27|471.29|469.29|471.25|469.25|11
1605827920000|2020-11-19 23:18:40|471.26|469.26|471.24|469.24|471.26|469.26|471.24|469.24|6
1605827930000|2020-11-19 23:18:50|471.25|469.25|471.53|469.53|471.54|469.54|471.24|469.24|27
1605827940000|2020-11-19 23:19:00|471.62|469.62|471.3|469.3|471.66|469.66|471.3|469.3|14
1605827950000|2020-11-19 23:19:10|471.29|469.29|471.12|469.12|471.31|469.31|471.12|469.12|19
1605827960000|2020-11-19 23:19:20|471.11|469.11|471.12|469.12|471.12|469.12|471.07|469.07|11
1605827970000|2020-11-19 23:19:30|471.11|469.11|471.06|469.06|471.12|469.12|471.06|469.06|12
1605827980000|2020-11-19 23:19:40|471.05|469.05|470.89|468.89|471.06|469.06|470.87|468.87|20
1605827990000|2020-11-19 23:19:50|470.88|468.88|470.9|468.9|470.9|468.9|470.87|468.87|12
1605828000000|2020-11-19 23:20:00|470.94|468.94|471.07|469.07|471.07|469.07|470.94|468.94|22
1605828010000|2020-11-19 23:20:10|471.06|469.06|471.24|469.24|471.25|469.25|471.03|469.03|23
1605828020000|2020-11-19 23:20:20|471.19|469.19|471.21|469.21|471.24|469.24|471.16|469.16|17
1605828030000|2020-11-19 23:20:30|471.24|469.24|471.18|469.18|471.24|469.24|471.15|469.15|16
1605828040000|2020-11-19 23:20:40|471.19|469.19|471.2|469.2|471.29|469.29|471.19|469.19|17
1605828050000|2020-11-19 23:20:50|471.22|469.22|471.17|469.17|471.25|469.25|471.14|469.14|26
1605828060000|2020-11-19 23:21:00|471.16|469.16|471.44|469.44|471.48|469.48|471.16|469.16|31
1605828070000|2020-11-19 23:21:10|471.45|469.45|471.52|469.52|471.54|469.54|471.38|469.38|17
1605828080000|2020-11-19 23:21:20|471.53|469.53|471.71|469.71|471.73|469.73|471.5|469.5|24
1605828090000|2020-11-19 23:21:30|471.69|469.69|471.88|469.88|471.89|469.89|471.69|469.69|18
1605828100000|2020-11-19 23:21:40|471.89|469.89|471.84|469.84|471.89|469.89|471.76|469.76|17
1605828110000|2020-11-19 23:21:50|471.86|469.86|471.66|469.66|471.86|469.86|471.64|469.64|18
1605828120000|2020-11-19 23:22:00|471.69|469.69|471.79|469.79|471.8|469.8|471.69|469.69|13
1605828130000|2020-11-19 23:22:10|471.8|469.8|471.84|469.84|471.86|469.86|471.78|469.78|13
1605828140000|2020-11-19 23:22:20|471.83|469.83|471.91|469.91|471.94|469.94|471.81|469.81|25
1605828150000|2020-11-19 23:22:30|471.9|469.9|471.36|469.36|471.92|469.92|471.33|469.33|28
1605828160000|2020-11-19 23:22:40|471.35|469.35|471.35|469.35|471.35|469.35|471.1|469.1|24
1605828170000|2020-11-19 23:22:50|471.36|469.36|471.26|469.26|471.51|469.51|471.25|469.25|23
1605828180000|2020-11-19 23:23:00|471.25|469.25|471.11|469.11|471.26|469.26|471.1|469.1|18
1605828190000|2020-11-19 23:23:10|471.1|469.1|470.83|468.83|471.1|469.1|470.78|468.78|12
1605828200000|2020-11-19 23:23:20|470.82|468.82|470.96|468.96|471.01|469.01|470.82|468.82|15
1605828210000|2020-11-19 23:23:30|470.93|468.93|470.99|468.99|471|469|470.93|468.93|7
1605828220000|2020-11-19 23:23:40|470.98|468.98|470.97|468.97|470.98|468.98|470.97|468.97|2
1605828230000|2020-11-19 23:23:50|470.85|468.85|470.83|468.83|470.89|468.89|470.73|468.73|16
1605828240000|2020-11-19 23:24:00|470.78|468.78|470.69|468.69|470.79|468.79|470.69|468.69|8
1605828250000|2020-11-19 23:24:10|470.68|468.68|470.61|468.61|470.72|468.72|470.56|468.56|16
1605828260000|2020-11-19 23:24:20|470.62|468.62|470.6|468.6|470.62|468.62|470.58|468.58|14
1605828270000|2020-11-19 23:24:30|470.58|468.58|470.62|468.62|470.65|468.65|470.58|468.58|20
1605828280000|2020-11-19 23:24:40|470.61|468.61|470.54|468.54|470.61|468.61|470.49|468.49|11
1605828290000|2020-11-19 23:24:50|470.52|468.52|470.5|468.5|470.54|468.54|470.41|468.41|19
1605828300000|2020-11-19 23:25:00|470.51|468.51|470.57|468.57|470.58|468.58|470.47|468.47|18
1605828310000|2020-11-19 23:25:10|470.56|468.56|470.88|468.88|470.89|468.89|470.56|468.56|26
1605828320000|2020-11-19 23:25:20|470.89|468.89|471.37|469.37|471.38|469.38|470.88|468.88|31
1605828330000|2020-11-19 23:25:30|471.39|469.39|471.09|469.09|471.41|469.41|471.09|469.09|29
1605828340000|2020-11-19 23:25:40|471.08|469.08|470.75|468.75|471.09|469.09|470.75|468.75|22
1605828350000|2020-11-19 23:25:50|470.72|468.72|470.67|468.67|470.72|468.72|470.54|468.54|18
1605828360000|2020-11-19 23:26:00|470.65|468.65|471.15|469.15|471.16|469.16|470.65|468.65|30
1605828370000|2020-11-19 23:26:10|471.16|469.16|471.21|469.21|471.32|469.32|471.12|469.12|31
1605828380000|2020-11-19 23:26:20|471.23|469.23|471.25|469.25|471.26|469.26|471.19|469.19|26
1605828390000|2020-11-19 23:26:30|471.26|469.26|471.47|469.47|471.48|469.48|471.23|469.23|28
1605828400000|2020-11-19 23:26:40|471.48|469.48|471.53|469.53|471.62|469.62|471.47|469.47|18
1605828410000|2020-11-19 23:26:50|471.56|469.56|471.42|469.42|471.67|469.67|471.42|469.42|24
1605828420000|2020-11-19 23:27:00|471.43|469.43|471.44|469.44|471.47|469.47|471.41|469.41|15
1605828430000|2020-11-19 23:27:10|471.42|469.42|471.58|469.58|471.58|469.58|471.42|469.42|22
1605828440000|2020-11-19 23:27:20|471.6|469.6|471.62|469.62|471.62|469.62|471.54|469.54|30
1605828450000|2020-11-19 23:27:30|471.61|469.61|471.62|469.62|471.64|469.64|471.6|469.6|24
1605828460000|2020-11-19 23:27:40|471.63|469.63|471.39|469.39|471.63|469.63|471.37|469.37|22
1605828470000|2020-11-19 23:27:50|471.35|469.35|471.49|469.49|471.5|469.5|471.35|469.35|14
1605828480000|2020-11-19 23:28:00|471.51|469.51|471.46|469.46|471.51|469.51|471.44|469.44|12
1605828490000|2020-11-19 23:28:10|471.45|469.45|471.5|469.5|471.53|469.53|471.44|469.44|14
1605828500000|2020-11-19 23:28:20|471.48|469.48|471.53|469.53|471.54|469.54|471.48|469.48|9
1605828510000|2020-11-19 23:28:30|471.54|469.54|471.45|469.45|471.56|469.56|471.45|469.45|12
1605828530000|2020-11-19 23:28:50|471.48|469.48|471.48|469.48|471.5|469.5|471.45|469.45|9
1605828540000|2020-11-19 23:29:00|471.47|469.47|471.38|469.38|471.49|469.49|471.38|469.38|6
1605828550000|2020-11-19 23:29:10|471.41|469.41|471.38|469.38|471.42|469.42|471.38|469.38|8
1605828560000|2020-11-19 23:29:20|471.39|469.39|471.38|469.38|471.53|469.53|471.38|469.38|16
1605828570000|2020-11-19 23:29:30|471.36|469.36|471.43|469.43|471.43|469.43|471.36|469.36|8
1605828580000|2020-11-19 23:29:40|471.41|469.41|471.39|469.39|471.41|469.41|471.32|469.32|8
1605828590000|2020-11-19 23:29:50|471.4|469.4|471.38|469.38|471.44|469.44|471.36|469.36|7
1605828600000|2020-11-19 23:30:00|471.37|469.37|471.44|469.44|471.46|469.46|471.36|469.36|16
1605828610000|2020-11-19 23:30:10|471.46|469.46|471.51|469.51|471.53|469.53|471.4|469.4|16
1605828620000|2020-11-19 23:30:20|471.53|469.53|471.48|469.48|471.59|469.59|471.44|469.44|9
1605828630000|2020-11-19 23:30:30|471.47|469.47|471.48|469.48|471.48|469.48|471.47|469.47|2
1605828640000|2020-11-19 23:30:40|471.47|469.47|471.47|469.47|471.59|469.59|471.43|469.43|5
1605828650000|2020-11-19 23:30:50|471.53|469.53|471.46|469.46|471.54|469.54|471.46|469.46|9
1605828660000|2020-11-19 23:31:00|471.48|469.48|471.74|469.74|471.74|469.74|471.48|469.48|12
1605828670000|2020-11-19 23:31:10|471.72|469.72|471.74|469.74|471.74|469.74|471.72|469.72|3
1605828680000|2020-11-19 23:31:20|471.75|469.75|471.7|469.7|471.88|469.88|471.69|469.69|26
1605828690000|2020-11-19 23:31:30|471.71|469.71|471.86|469.86|471.9|469.9|471.71|469.71|11
1605828700000|2020-11-19 23:31:40|471.88|469.88|471.86|469.86|471.88|469.88|471.86|469.86|2
1605828710000|2020-11-19 23:31:50|471.81|469.81|471.64|469.64|471.81|469.81|471.64|469.64|17
1605828720000|2020-11-19 23:32:00|471.62|469.62|471.68|469.68|471.69|469.69|471.62|469.62|5
1605828730000|2020-11-19 23:32:10|471.67|469.67|471.66|469.66|471.67|469.67|471.66|469.66|2
1605828740000|2020-11-19 23:32:20|471.68|469.68|471.68|469.68|471.71|469.71|471.66|469.66|17
1605828750000|2020-11-19 23:32:30|471.71|469.71|471.53|469.53|471.71|469.71|471.53|469.53|21
1605828760000|2020-11-19 23:32:40|471.64|469.64|471.66|469.66|471.66|469.66|471.61|469.61|10
1605828770000|2020-11-19 23:32:50|471.67|469.67|471.64|469.64|471.72|469.72|471.64|469.64|12
1605828780000|2020-11-19 23:33:00|471.63|469.63|471.86|469.86|471.87|469.87|471.63|469.63|19
1605828790000|2020-11-19 23:33:10|471.84|469.84|471.96|469.96|471.97|469.97|471.84|469.84|15
1605828800000|2020-11-19 23:33:20|471.97|469.97|471.99|469.99|472.01|470.01|471.94|469.94|13
1605828820000|2020-11-19 23:33:40|472|470|472.28|470.28|472.28|470.28|471.97|469.97|12
1605828830000|2020-11-19 23:33:50|472.3|470.3|472.45|470.45|472.59|470.59|472.3|470.3|22
1605828840000|2020-11-19 23:34:00|472.44|470.44|472.26|470.26|472.46|470.46|472.23|470.23|28
1605828850000|2020-11-19 23:34:10|472.25|470.25|472.46|470.46|472.47|470.47|472.25|470.25|13
1605828860000|2020-11-19 23:34:20|472.47|470.47|472.44|470.44|472.47|470.47|472.44|470.44|3
1605828870000|2020-11-19 23:34:30|472.45|470.45|472.37|470.37|472.45|470.45|472.37|470.37|7
1605828880000|2020-11-19 23:34:40|472.38|470.38|472.37|470.37|472.42|470.42|472.35|470.35|20
1605828890000|2020-11-19 23:34:50|472.38|470.38|472.02|470.02|472.4|470.4|472.01|470.01|30
1605828900000|2020-11-19 23:35:00|472.03|470.03|472.09|470.09|472.14|470.14|472.02|470.02|21
1605828910000|2020-11-19 23:35:10|472.08|470.08|472.07|470.07|472.11|470.11|472.05|470.05|14
1605828920000|2020-11-19 23:35:20|472.08|470.08|472.29|470.29|472.42|470.42|472.08|470.08|22
1605828930000|2020-11-19 23:35:30|472.27|470.27|472.42|470.42|472.42|470.42|472.27|470.27|23
1605828940000|2020-11-19 23:35:40|472.39|470.39|472.38|470.38|472.43|470.43|472.37|470.37|11
1605828950000|2020-11-19 23:35:50|472.37|470.37|472.4|470.4|472.42|470.42|472.37|470.37|9
1605828960000|2020-11-19 23:36:00|472.37|470.37|472.23|470.23|472.39|470.39|472.22|470.22|11
1605828970000|2020-11-19 23:36:10|472.22|470.22|472.2|470.2|472.22|470.22|472.19|470.19|4
1605828980000|2020-11-19 23:36:20|472.21|470.21|472.29|470.29|472.29|470.29|472.21|470.21|6
1605828990000|2020-11-19 23:36:30|472.3|470.3|472.33|470.33|472.33|470.33|472.3|470.3|6
1605829000000|2020-11-19 23:36:40|472.32|470.32|472.3|470.3|472.32|470.32|472.26|470.26|6
1605829010000|2020-11-19 23:36:50|472.31|470.31|472.33|470.33|472.33|470.33|472.31|470.31|5
1605829020000|2020-11-19 23:37:00|472.3|470.3|472.15|470.15|472.3|470.3|472.12|470.12|11
1605829030000|2020-11-19 23:37:10|472.16|470.16|472.18|470.18|472.18|470.18|472.16|470.16|2
1605829040000|2020-11-19 23:37:20|472.19|470.19|472.2|470.2|472.2|470.2|472.19|470.19|2
1605829050000|2020-11-19 23:37:30|472.17|470.17|472.2|470.2|472.24|470.24|472.17|470.17|8
1605829060000|2020-11-19 23:37:40|472.19|470.19|472.18|470.18|472.19|470.19|472.18|470.18|2
1605829070000|2020-11-19 23:37:50|472.21|470.21|472.23|470.23|472.24|470.24|472.16|470.16|11
1605829080000|2020-11-19 23:38:00|472.22|470.22|472.2|470.2|472.22|470.22|472.2|470.2|2
1605829090000|2020-11-19 23:38:10|472.19|470.19|472.21|470.21|472.21|470.21|472.19|470.19|5
1605829100000|2020-11-19 23:38:20|472.23|470.23|472.25|470.25|472.25|470.25|472.23|470.23|3
1605829110000|2020-11-19 23:38:30|472.26|470.26|472.3|470.3|472.31|470.31|472.26|470.26|5
1605829120000|2020-11-19 23:38:40|472.31|470.31|472.24|470.24|472.32|470.32|472.22|470.22|18
1605829130000|2020-11-19 23:38:50|472.27|470.27|472.35|470.35|472.35|470.35|472.26|470.26|7
1605829140000|2020-11-19 23:39:00|472.33|470.33|472.27|470.27|472.33|470.33|472.27|470.27|7
1605829150000|2020-11-19 23:39:10|472.28|470.28|472.27|470.27|472.28|470.28|472.27|470.27|4
1605829160000|2020-11-19 23:39:20|472.26|470.26|472.34|470.34|472.34|470.34|472.26|470.26|4
1605829170000|2020-11-19 23:39:30|472.33|470.33|472.34|470.34|472.34|470.34|472.33|470.33|2
1605829180000|2020-11-19 23:39:40|472.38|470.38|472.39|470.39|472.39|470.39|472.38|470.38|2
1605829190000|2020-11-19 23:39:50|472.38|470.38|472.38|470.38|472.38|470.38|472.38|470.38|1
1605829200000|2020-11-19 23:40:00|472.35|470.35|472.43|470.43|472.43|470.43|472.35|470.35|6
1605829210000|2020-11-19 23:40:10|472.46|470.46|472.45|470.45|472.48|470.48|472.45|470.45|9
1605829220000|2020-11-19 23:40:20|472.46|470.46|472.46|470.46|472.47|470.47|472.45|470.45|6
1605829230000|2020-11-19 23:40:30|472.47|470.47|472.39|470.39|472.47|470.47|472.38|470.38|16
1605829240000|2020-11-19 23:40:40|472.38|470.38|472.32|470.32|472.38|470.38|472.28|470.28|11
1605829250000|2020-11-19 23:40:50|472.29|470.29|472.3|470.3|472.33|470.33|472.29|470.29|14
1605829260000|2020-11-19 23:41:00|472.32|470.32|472.4|470.4|472.4|470.4|472.3|470.3|13
1605829270000|2020-11-19 23:41:10|472.38|470.38|472.43|470.43|472.43|470.43|472.38|470.38|8
1605829280000|2020-11-19 23:41:20|472.45|470.45|472.45|470.45|472.45|470.45|472.45|470.45|1
1605829300000|2020-11-19 23:41:40|472.44|470.44|472.39|470.39|472.44|470.44|472.37|470.37|9
1605829310000|2020-11-19 23:41:50|472.4|470.4|472.37|470.37|472.4|470.4|472.37|470.37|5
1605829320000|2020-11-19 23:42:00|472.35|470.35|472.37|470.37|472.37|470.37|472.35|470.35|3
1605829330000|2020-11-19 23:42:10|472.38|470.38|472.4|470.4|472.4|470.4|472.38|470.38|2
1605829340000|2020-11-19 23:42:20|472.42|470.42|472.36|470.36|472.42|470.42|472.36|470.36|5
1605829350000|2020-11-19 23:42:30|472.37|470.37|472.38|470.38|472.39|470.39|472.36|470.36|13
1605829360000|2020-11-19 23:42:40|472.37|470.37|472.37|470.37|472.38|470.38|472.36|470.36|9
1605829370000|2020-11-19 23:42:50|472.36|470.36|472.37|470.37|472.37|470.37|472.36|470.36|2
1605829380000|2020-11-19 23:43:00|472.36|470.36|472.37|470.37|472.38|470.38|472.36|470.36|4
1605829390000|2020-11-19 23:43:10|472.36|470.36|472.36|470.36|472.37|470.37|472.35|470.35|6
1605829400000|2020-11-19 23:43:20|472.37|470.37|472.39|470.39|472.4|470.4|472.37|470.37|3
1605829410000|2020-11-19 23:43:30|472.43|470.43|472.53|470.53|472.55|470.55|472.43|470.43|7
1605829420000|2020-11-19 23:43:40|472.51|470.51|472.45|470.45|472.51|470.51|472.43|470.43|12
1605829430000|2020-11-19 23:43:50|472.44|470.44|472.44|470.44|472.44|470.44|472.44|470.44|1
1605829450000|2020-11-19 23:44:10|472.42|470.42|472.44|470.44|472.44|470.44|472.4|470.4|5
1605829470000|2020-11-19 23:44:30|472.45|470.45|472.51|470.51|472.52|470.52|472.45|470.45|5
1605829480000|2020-11-19 23:44:40|472.5|470.5|472.43|470.43|472.5|470.5|472.43|470.43|5
1605829490000|2020-11-19 23:44:50|472.45|470.45|472.46|470.46|472.46|470.46|472.45|470.45|2
1605829500000|2020-11-19 23:45:00|472.45|470.45|472.45|470.45|472.45|470.45|472.45|470.45|1
1605829510000|2020-11-19 23:45:10|472.4|470.4|472.44|470.44|472.44|470.44|472.4|470.4|3
1605829520000|2020-11-19 23:45:20|472.43|470.43|472.39|470.39|472.45|470.45|472.34|470.34|15
1605829530000|2020-11-19 23:45:30|472.38|470.38|472.29|470.29|472.39|470.39|472.29|470.29|4
1605829540000|2020-11-19 23:45:40|472.38|470.38|472.37|470.37|472.38|470.38|472.31|470.31|6
1605829550000|2020-11-19 23:45:50|472.36|470.36|472.38|470.38|472.39|470.39|472.36|470.36|7
1605829570000|2020-11-19 23:46:10|472.39|470.39|472.68|470.68|472.68|470.68|472.39|470.39|9
1605829580000|2020-11-19 23:46:20|472.65|470.65|472.51|470.51|472.65|470.65|472.51|470.51|20
1605829590000|2020-11-19 23:46:30|472.5|470.5|472.41|470.41|472.5|470.5|472.41|470.41|7
1605829600000|2020-11-19 23:46:40|472.42|470.42|472.45|470.45|472.46|470.46|472.42|470.42|10
1605829610000|2020-11-19 23:46:50|472.46|470.46|472.42|470.42|472.55|470.55|472.42|470.42|22
1605829620000|2020-11-19 23:47:00|472.43|470.43|472.46|470.46|472.46|470.46|472.43|470.43|10
1605829630000|2020-11-19 23:47:10|472.45|470.45|472.42|470.42|472.46|470.46|472.42|470.42|6
1605829640000|2020-11-19 23:47:20|472.4|470.4|472.37|470.37|472.4|470.4|472.35|470.35|6
1605829650000|2020-11-19 23:47:30|472.36|470.36|472.33|470.33|472.36|470.36|472.33|470.33|4
1605829660000|2020-11-19 23:47:40|472.34|470.34|472.48|470.48|472.51|470.51|472.34|470.34|10
1605829670000|2020-11-19 23:47:50|472.54|470.54|472.59|470.59|472.59|470.59|472.48|470.48|13
1605829680000|2020-11-19 23:48:00|472.6|470.6|472.49|470.49|472.6|470.6|472.48|470.48|9
1605829690000|2020-11-19 23:48:10|472.5|470.5|472.15|470.15|472.5|470.5|472.15|470.15|12
1605829700000|2020-11-19 23:48:20|472.14|470.14|472.35|470.35|472.36|470.36|472.12|470.12|11
1605829710000|2020-11-19 23:48:30|472.32|470.32|472.55|470.55|472.57|470.57|472.32|470.32|12
1605829720000|2020-11-19 23:48:40|472.54|470.54|472.37|470.37|472.54|470.54|472.37|470.37|16
1605829730000|2020-11-19 23:48:50|472.34|470.34|472.37|470.37|472.48|470.48|472.32|470.32|19
1605829740000|2020-11-19 23:49:00|472.39|470.39|472.4|470.4|472.44|470.44|472.39|470.39|15
1605829750000|2020-11-19 23:49:10|472.41|470.41|472.36|470.36|472.41|470.41|472.36|470.36|13
1605829760000|2020-11-19 23:49:20|472.35|470.35|472.18|470.18|472.35|470.35|472.13|470.13|16
1605829770000|2020-11-19 23:49:30|472.19|470.19|472.21|470.21|472.25|470.25|472.19|470.19|11
1605829780000|2020-11-19 23:49:40|472.22|470.22|472.08|470.08|472.22|470.22|472.05|470.05|12
1605829790000|2020-11-19 23:49:50|472.06|470.06|472.17|470.17|472.18|470.18|472.06|470.06|15
1605829800000|2020-11-19 23:50:00|472.16|470.16|472.09|470.09|472.16|470.16|472.07|470.07|11
1605829810000|2020-11-19 23:50:10|472.08|470.08|472.19|470.19|472.19|470.19|472.08|470.08|10
1605829820000|2020-11-19 23:50:20|472.18|470.18|472.26|470.26|472.26|470.26|472.18|470.18|7
1605829830000|2020-11-19 23:50:30|472.25|470.25|472.49|470.49|472.5|470.5|472.25|470.25|18
1605829840000|2020-11-19 23:50:40|472.47|470.47|472.35|470.35|472.5|470.5|472.34|470.34|14
1605829850000|2020-11-19 23:50:50|472.36|470.36|472.3|470.3|472.36|470.36|472.3|470.3|12
1605829860000|2020-11-19 23:51:00|472.27|470.27|472.28|470.28|472.3|470.3|472.23|470.23|10
1605829870000|2020-11-19 23:51:10|472.3|470.3|472.35|470.35|472.35|470.35|472.3|470.3|10
1605829880000|2020-11-19 23:51:20|472.34|470.34|472.37|470.37|472.38|470.38|472.34|470.34|11
1605829890000|2020-11-19 23:51:30|472.38|470.38|472.38|470.38|472.38|470.38|472.36|470.36|19
1605829900000|2020-11-19 23:51:40|472.37|470.37|472.36|470.36|472.4|470.4|472.31|470.31|18
1605829910000|2020-11-19 23:51:50|472.37|470.37|472.33|470.33|472.39|470.39|472.32|470.32|12
1605829920000|2020-11-19 23:52:00|472.32|470.32|472.53|470.53|472.57|470.57|472.31|470.31|23
1605829930000|2020-11-19 23:52:10|472.56|470.56|472.65|470.65|472.68|470.68|472.54|470.54|20
1605829940000|2020-11-19 23:52:20|472.68|470.68|472.65|470.65|472.68|470.68|472.65|470.65|9
1605829950000|2020-11-19 23:52:30|472.64|470.64|472.55|470.55|472.64|470.64|472.53|470.53|9
1605829960000|2020-11-19 23:52:40|472.56|470.56|472.49|470.49|472.57|470.57|472.48|470.48|8
1605829970000|2020-11-19 23:52:50|472.48|470.48|472.57|470.57|472.6|470.6|472.48|470.48|8
1605829980000|2020-11-19 23:53:00|472.6|470.6|472.64|470.64|472.7|470.7|472.6|470.6|11
1605829990000|2020-11-19 23:53:10|472.63|470.63|472.64|470.64|472.64|470.64|472.63|470.63|2
1605830000000|2020-11-19 23:53:20|472.67|470.67|472.68|470.68|472.68|470.68|472.67|470.67|2
1605830010000|2020-11-19 23:53:30|472.67|470.67|472.47|470.47|472.67|470.67|472.45|470.45|11
1605830020000|2020-11-19 23:53:40|472.49|470.49|472.44|470.44|472.49|470.49|472.44|470.44|5
1605830030000|2020-11-19 23:53:50|472.43|470.43|472.42|470.42|472.43|470.43|472.42|470.42|2
1605830040000|2020-11-19 23:54:00|472.4|470.4|472.52|470.52|472.52|470.52|472.4|470.4|5
1605830050000|2020-11-19 23:54:10|472.53|470.53|472.72|470.72|472.72|470.72|472.53|470.53|14
1605830060000|2020-11-19 23:54:20|472.73|470.73|472.74|470.74|472.74|470.74|472.73|470.73|2
1605830070000|2020-11-19 23:54:30|472.77|470.77|472.75|470.75|472.77|470.77|472.71|470.71|3
1605830080000|2020-11-19 23:54:40|472.76|470.76|472.8|470.8|472.8|470.8|472.76|470.76|5
1605830090000|2020-11-19 23:54:50|472.85|470.85|472.93|470.93|472.97|470.97|472.85|470.85|18
1605830100000|2020-11-19 23:55:00|472.92|470.92|472.93|470.93|472.93|470.93|472.92|470.92|2
1605830110000|2020-11-19 23:55:10|472.94|470.94|472.93|470.93|472.94|470.94|472.93|470.93|2
1605830120000|2020-11-19 23:55:20|472.94|470.94|472.93|470.93|472.94|470.94|472.93|470.93|2
1605830130000|2020-11-19 23:55:30|472.92|470.92|472.89|470.89|472.92|470.92|472.87|470.87|6
1605830140000|2020-11-19 23:55:40|472.88|470.88|472.85|470.85|472.88|470.88|472.85|470.85|2
1605830150000|2020-11-19 23:55:50|472.81|470.81|472.81|470.81|472.86|470.86|472.81|470.81|12
1605830160000|2020-11-19 23:56:00|472.83|470.83|472.86|470.86|472.86|470.86|472.82|470.82|15
1605830170000|2020-11-19 23:56:10|472.85|470.85|472.81|470.81|472.85|470.85|472.8|470.8|12
1605830180000|2020-11-19 23:56:20|472.8|470.8|472.8|470.8|472.8|470.8|472.8|470.8|1
1605830190000|2020-11-19 23:56:30|472.79|470.79|472.81|470.81|472.82|470.82|472.79|470.79|5
1605830200000|2020-11-19 23:56:40|472.83|470.83|472.84|470.84|472.85|470.85|472.83|470.83|4
1605830210000|2020-11-19 23:56:50|472.83|470.83|472.82|470.82|472.83|470.83|472.79|470.79|4
1605830230000|2020-11-19 23:57:10|472.85|470.85|472.91|470.91|472.92|470.92|472.85|470.85|7
1605830240000|2020-11-19 23:57:20|472.92|470.92|472.92|470.92|472.92|470.92|472.9|470.9|9
1605830250000|2020-11-19 23:57:30|472.91|470.91|472.91|470.91|472.91|470.91|472.91|470.91|1
1605830270000|2020-11-19 23:57:50|472.9|470.9|472.71|470.71|472.9|470.9|472.71|470.71|9
1605830280000|2020-11-19 23:58:00|472.72|470.72|472.66|470.66|472.72|470.72|472.66|470.66|8
1605830300000|2020-11-19 23:58:20|472.67|470.67|472.78|470.78|472.8|470.8|472.67|470.67|6
1605830310000|2020-11-19 23:58:30|472.77|470.77|472.79|470.79|472.79|470.79|472.77|470.77|8
1605830320000|2020-11-19 23:58:40|472.81|470.81|472.74|470.74|472.81|470.81|472.69|470.69|14
1605830330000|2020-11-19 23:58:50|472.72|470.72|472.71|470.71|472.72|470.72|472.71|470.71|2
1605830340000|2020-11-19 23:59:00|472.72|470.72|472.69|470.69|472.72|470.72|472.69|470.69|3
1605830350000|2020-11-19 23:59:10|472.7|470.7|472.7|470.7|472.7|470.7|472.7|470.7|1
1605830360000|2020-11-19 23:59:20|472.72|470.72|472.73|470.73|472.74|470.74|472.72|470.72|4
1605830370000|2020-11-19 23:59:30|472.74|470.74|472.82|470.82|472.82|470.82|472.74|470.74|4
1605830380000|2020-11-19 23:59:40|472.78|470.78|472.97|470.97|472.97|470.97|472.78|470.78|5
1605830390000|2020-11-19 23:59:50|473.02|471.02|472.88|470.88|473.06|471.06|472.84|470.84|20
1605830400000|2020-11-20 00:00:00|472.86|470.86|473.13|471.13|473.13|471.13|472.86|470.86|20
1605830410000|2020-11-20 00:00:10|473.11|471.11|473.01|471.01|473.11|471.11|472.99|470.99|6
1605830430000|2020-11-20 00:00:30|473|471|473.01|471.01|473.01|471.01|473|471|2
1605830450000|2020-11-20 00:00:50|473|471|472.86|470.86|473|471|472.86|470.86|4
1605830460000|2020-11-20 00:01:00|472.85|470.85|472.84|470.84|472.87|470.87|472.82|470.82|8
1605830470000|2020-11-20 00:01:10|472.83|470.83|473.16|471.16|473.16|471.16|472.83|470.83|12
1605830480000|2020-11-20 00:01:20|473.15|471.15|473.08|471.08|473.15|471.15|473.08|471.08|6
1605830490000|2020-11-20 00:01:30|473.1|471.1|473.33|471.33|473.33|471.33|473.1|471.1|13
1605830500000|2020-11-20 00:01:40|473.32|471.32|473.42|471.42|473.42|471.42|473.32|471.32|6
1605830510000|2020-11-20 00:01:50|473.43|471.43|473.5|471.5|473.54|471.54|473.43|471.43|6
1605830520000|2020-11-20 00:02:00|473.51|471.51|473.54|471.54|473.59|471.59|473.51|471.51|10
1605830530000|2020-11-20 00:02:10|473.55|471.55|473.65|471.65|473.65|471.65|473.55|471.55|8
1605830540000|2020-11-20 00:02:20|473.74|471.74|473.82|471.82|473.83|471.83|473.74|471.74|11
1605830550000|2020-11-20 00:02:30|473.79|471.79|473.46|471.46|473.79|471.79|473.44|471.44|20
1605830560000|2020-11-20 00:02:40|473.45|471.45|473.5|471.5|473.6|471.6|473.44|471.44|20
1605830570000|2020-11-20 00:02:50|473.49|471.49|473.3|471.3|473.52|471.52|473.3|471.3|8
1605830580000|2020-11-20 00:03:00|473.29|471.29|473.55|471.55|473.55|471.55|473.29|471.29|19
1605830590000|2020-11-20 00:03:10|473.57|471.57|473.76|471.76|473.77|471.77|473.56|471.56|12
1605830600000|2020-11-20 00:03:20|473.75|471.75|473.87|471.87|473.87|471.87|473.7|471.7|14
1605830610000|2020-11-20 00:03:30|473.88|471.88|473.78|471.78|473.88|471.88|473.71|471.71|22
1605830620000|2020-11-20 00:03:40|473.77|471.77|473.89|471.89|473.89|471.89|473.74|471.74|25
1605830630000|2020-11-20 00:03:50|473.86|471.86|473.97|471.97|473.98|471.98|473.86|471.86|17
1605830640000|2020-11-20 00:04:00|473.99|471.99|473.88|471.88|473.99|471.99|473.88|471.88|4
1605830650000|2020-11-20 00:04:10|473.9|471.9|473.9|471.9|473.96|471.96|473.87|471.87|16
1605830660000|2020-11-20 00:04:20|473.98|471.98|473.8|471.8|474.02|472.02|473.78|471.78|28
1605830670000|2020-11-20 00:04:30|473.78|471.78|473.73|471.73|473.79|471.79|473.61|471.61|20
1605830680000|2020-11-20 00:04:40|473.72|471.72|473.77|471.77|473.79|471.79|473.66|471.66|18
1605830690000|2020-11-20 00:04:50|473.81|471.81|473.74|471.74|473.81|471.81|473.69|471.69|12
1605830700000|2020-11-20 00:05:00|473.75|471.75|473.54|471.54|473.75|471.75|473.53|471.53|14
1605830710000|2020-11-20 00:05:10|473.55|471.55|473.64|471.64|473.64|471.64|473.55|471.55|7
1605830720000|2020-11-20 00:05:20|473.73|471.73|474.23|472.23|474.23|472.23|473.73|471.73|26
1605830730000|2020-11-20 00:05:30|474.24|472.24|474.32|472.32|474.38|472.38|474.24|472.24|17
1605830740000|2020-11-20 00:05:40|474.29|472.29|473.97|471.97|474.3|472.3|473.93|471.93|24
1605830750000|2020-11-20 00:05:50|474.03|472.03|474.11|472.11|474.11|472.11|474.03|472.03|9
1605830760000|2020-11-20 00:06:00|474.12|472.12|474.11|472.11|474.17|472.17|474.11|472.11|7
1605830770000|2020-11-20 00:06:10|474.09|472.09|474.22|472.22|474.22|472.22|474.09|472.09|4
1605830780000|2020-11-20 00:06:20|474.27|472.27|474.07|472.07|474.27|472.27|474.06|472.06|13
1605830790000|2020-11-20 00:06:30|474.06|472.06|474.15|472.15|474.17|472.17|474.06|472.06|11
1605830800000|2020-11-20 00:06:40|474.16|472.16|474.13|472.13|474.19|472.19|474.09|472.09|12
1605830810000|2020-11-20 00:06:50|474.12|472.12|474.12|472.12|474.12|472.12|474.12|472.12|1
1605830820000|2020-11-20 00:07:00|474.09|472.09|473.99|471.99|474.09|472.09|473.99|471.99|12
1605830830000|2020-11-20 00:07:10|474.04|472.04|474.27|472.27|474.27|472.27|474.04|472.04|12
1605830840000|2020-11-20 00:07:20|474.26|472.26|474.22|472.22|474.27|472.27|474.17|472.17|18
1605830850000|2020-11-20 00:07:30|474.21|472.21|474.2|472.2|474.26|472.26|474.18|472.18|29
1605830860000|2020-11-20 00:07:40|474.19|472.19|474.21|472.21|474.24|472.24|474.18|472.18|15
1605830870000|2020-11-20 00:07:50|474.2|472.2|474.1|472.1|474.21|472.21|474.1|472.1|12
1605830880000|2020-11-20 00:08:00|474.09|472.09|473.91|471.91|474.09|472.09|473.91|471.91|15
1605830890000|2020-11-20 00:08:10|473.89|471.89|473.87|471.87|473.91|471.91|473.85|471.85|21
1605830900000|2020-11-20 00:08:20|473.88|471.88|474.03|472.03|474.03|472.03|473.88|471.88|25
1605830910000|2020-11-20 00:08:30|474.06|472.06|474.06|472.06|474.18|472.18|474.06|472.06|17
1605830920000|2020-11-20 00:08:40|474.01|472.01|473.97|471.97|474.01|472.01|473.96|471.96|21
1605830930000|2020-11-20 00:08:50|473.98|471.98|473.98|471.98|474.02|472.02|473.97|471.97|23
1605830940000|2020-11-20 00:09:00|473.97|471.97|474.02|472.02|474.03|472.03|473.96|471.96|16
1605830950000|2020-11-20 00:09:10|474.03|472.03|473.87|471.87|474.03|472.03|473.87|471.87|15
1605830960000|2020-11-20 00:09:20|473.88|471.88|473.92|471.92|473.99|471.99|473.88|471.88|15
1605830970000|2020-11-20 00:09:30|473.93|471.93|473.82|471.82|473.95|471.95|473.8|471.8|19
1605830980000|2020-11-20 00:09:40|473.84|471.84|473.85|471.85|473.86|471.86|473.78|471.78|20
1605830990000|2020-11-20 00:09:50|473.87|471.87|474.03|472.03|474.04|472.04|473.87|471.87|11
1605831000000|2020-11-20 00:10:00|474.02|472.02|474.02|472.02|474.04|472.04|473.98|471.98|9
1605831010000|2020-11-20 00:10:10|474.01|472.01|474.15|472.15|474.19|472.19|474|472|10
1605831020000|2020-11-20 00:10:20|474.16|472.16|474.19|472.19|474.19|472.19|474.13|472.13|13
1605831030000|2020-11-20 00:10:30|474.18|472.18|474.04|472.04|474.18|472.18|474.04|472.04|18
1605831040000|2020-11-20 00:10:40|474.08|472.08|474.11|472.11|474.13|472.13|474.05|472.05|9
1605831050000|2020-11-20 00:10:50|474.12|472.12|474.05|472.05|474.13|472.13|474.05|472.05|15
1605831060000|2020-11-20 00:11:00|474.06|472.06|474.1|472.1|474.1|472.1|474.06|472.06|5
1605831070000|2020-11-20 00:11:10|474.09|472.09|474.08|472.08|474.09|472.09|474.07|472.07|4
1605831080000|2020-11-20 00:11:20|474.09|472.09|474.1|472.1|474.1|472.1|474.09|472.09|4
1605831090000|2020-11-20 00:11:30|474.09|472.09|474.08|472.08|474.1|472.1|474.08|472.08|6
1605831100000|2020-11-20 00:11:40|474.09|472.09|474.35|472.35|474.35|472.35|474.08|472.08|15
1605831110000|2020-11-20 00:11:50|474.36|472.36|474.46|472.46|474.46|472.46|474.34|472.34|14
1605831120000|2020-11-20 00:12:00|474.45|472.45|474.44|472.44|474.49|472.49|474.37|472.37|22
1605831130000|2020-11-20 00:12:10|474.43|472.43|474.49|472.49|474.49|472.49|474.39|472.39|19
1605831140000|2020-11-20 00:12:20|474.59|472.59|474.52|472.52|474.61|472.61|474.49|472.49|27
1605831150000|2020-11-20 00:12:30|474.53|472.53|474.41|472.41|474.53|472.53|474.39|472.39|19
1605831160000|2020-11-20 00:12:40|474.45|472.45|474.41|472.41|474.48|472.48|474.39|472.39|24
1605831170000|2020-11-20 00:12:50|474.42|472.42|474.46|472.46|474.56|472.56|474.42|472.42|15
1605831180000|2020-11-20 00:13:00|474.52|472.52|474.42|472.42|474.52|472.52|474.42|472.42|10
1605831190000|2020-11-20 00:13:10|474.41|472.41|474.31|472.31|474.42|472.42|474.29|472.29|25
1605831200000|2020-11-20 00:13:20|474.33|472.33|474.32|472.32|474.35|472.35|474.31|472.31|24
1605831210000|2020-11-20 00:13:30|474.31|472.31|474.36|472.36|474.37|472.37|474.31|472.31|27
1605831220000|2020-11-20 00:13:40|474.38|472.38|474.36|472.36|474.41|472.41|474.36|472.36|18
1605831230000|2020-11-20 00:13:50|474.37|472.37|474.33|472.33|474.37|472.37|474.32|472.32|7
1605831240000|2020-11-20 00:14:00|474.34|472.34|474.34|472.34|474.34|472.34|474.32|472.32|11
1605831250000|2020-11-20 00:14:10|474.33|472.33|474.33|472.33|474.33|472.33|474.31|472.31|12
1605831260000|2020-11-20 00:14:20|474.35|472.35|474.23|472.23|474.35|472.35|474.2|472.2|13
1605831270000|2020-11-20 00:14:30|474.25|472.25|474.36|472.36|474.36|472.36|474.25|472.25|7
1605831280000|2020-11-20 00:14:40|474.37|472.37|474.38|472.38|474.41|472.41|474.36|472.36|13
1605831290000|2020-11-20 00:14:50|474.36|472.36|474.32|472.32|474.37|472.37|474.3|472.3|18
1605831300000|2020-11-20 00:15:00|474.3|472.3|474.42|472.42|474.42|472.42|474.28|472.28|23
1605831310000|2020-11-20 00:15:10|474.44|472.44|474.51|472.51|474.57|472.57|474.43|472.43|20
1605831320000|2020-11-20 00:15:20|474.5|472.5|474.5|472.5|474.52|472.52|474.48|472.48|26
1605831330000|2020-11-20 00:15:30|474.48|472.48|474.4|472.4|474.51|472.51|474.4|472.4|16
1605831340000|2020-11-20 00:15:40|474.39|472.39|474.36|472.36|474.39|472.39|474.31|472.31|10
1605831350000|2020-11-20 00:15:50|474.41|472.41|474.6|472.6|474.6|472.6|474.4|472.4|18
1605831360000|2020-11-20 00:16:00|474.59|472.59|474.6|472.6|474.61|472.61|474.59|472.59|7
1605831370000|2020-11-20 00:16:10|474.59|472.59|474.59|472.59|474.6|472.6|474.59|472.59|9
1605831380000|2020-11-20 00:16:20|474.6|472.6|474.52|472.52|474.6|472.6|474.52|472.52|23
1605831390000|2020-11-20 00:16:30|474.51|472.51|474.44|472.44|474.51|472.51|474.41|472.41|15
1605831400000|2020-11-20 00:16:40|474.42|472.42|474.36|472.36|474.42|472.42|474.35|472.35|9
1605831410000|2020-11-20 00:16:50|474.37|472.37|474.26|472.26|474.38|472.38|474.26|472.26|13
1605831420000|2020-11-20 00:17:00|474.27|472.27|474.32|472.32|474.32|472.32|474.25|472.25|15
1605831430000|2020-11-20 00:17:10|474.33|472.33|474.29|472.29|474.37|472.37|474.29|472.29|15
1605831440000|2020-11-20 00:17:20|474.3|472.3|474.29|472.29|474.3|472.3|474.27|472.27|12
1605831450000|2020-11-20 00:17:30|474.28|472.28|474.26|472.26|474.3|472.3|474.26|472.26|19
1605831460000|2020-11-20 00:17:40|474.27|472.27|474.28|472.28|474.28|472.28|474.26|472.26|6
1605831470000|2020-11-20 00:17:50|474.27|472.27|474.28|472.28|474.28|472.28|474.27|472.27|10
1605831480000|2020-11-20 00:18:00|474.27|472.27|474.38|472.38|474.39|472.39|474.27|472.27|22
1605831490000|2020-11-20 00:18:10|474.37|472.37|474.38|472.38|474.39|472.39|474.36|472.36|20
1605831500000|2020-11-20 00:18:20|474.39|472.39|474.54|472.54|474.56|472.56|474.39|472.39|20
1605831510000|2020-11-20 00:18:30|474.53|472.53|474.43|472.43|474.54|472.54|474.41|472.41|19
1605831520000|2020-11-20 00:18:40|474.42|472.42|474.47|472.47|474.48|472.48|474.42|472.42|23
1605831530000|2020-11-20 00:18:50|474.46|472.46|474.52|472.52|474.54|472.54|474.45|472.45|28
1605831540000|2020-11-20 00:19:00|474.51|472.51|474.67|472.67|474.77|472.77|474.47|472.47|21
1605831550000|2020-11-20 00:19:10|474.66|472.66|474.71|472.71|474.79|472.79|474.64|472.64|11
1605831560000|2020-11-20 00:19:20|474.72|472.72|474.76|472.76|474.76|472.76|474.72|472.72|5
1605831570000|2020-11-20 00:19:30|474.75|472.75|474.83|472.83|474.85|472.85|474.73|472.73|14
1605831580000|2020-11-20 00:19:40|474.86|472.86|474.9|472.9|474.9|472.9|474.86|472.86|3
1605831590000|2020-11-20 00:19:50|474.88|472.88|474.87|472.87|474.88|472.88|474.87|472.87|4
1605831600000|2020-11-20 00:20:00|474.88|472.88|474.91|472.91|474.92|472.92|474.88|472.88|5
1605831610000|2020-11-20 00:20:10|474.93|472.93|475.03|473.03|475.04|473.04|474.93|472.93|9
1605831620000|2020-11-20 00:20:20|475.04|473.04|474.88|472.88|475.09|473.09|474.83|472.83|19
1605831630000|2020-11-20 00:20:30|474.84|472.84|474.96|472.96|474.98|472.98|474.84|472.84|26
1605831640000|2020-11-20 00:20:40|474.99|472.99|474.99|472.99|475.07|473.07|474.92|472.92|13
1605831650000|2020-11-20 00:20:50|475.02|473.02|474.96|472.96|475.05|473.05|474.96|472.96|18
1605831660000|2020-11-20 00:21:00|474.98|472.98|475|473|475.07|473.07|474.98|472.98|16
1605831670000|2020-11-20 00:21:10|475.01|473.01|474.85|472.85|475.04|473.04|474.81|472.81|15
1605831680000|2020-11-20 00:21:20|474.87|472.87|474.79|472.79|474.88|472.88|474.79|472.79|27
1605831690000|2020-11-20 00:21:30|474.82|472.82|474.76|472.76|474.82|472.82|474.72|472.72|22
1605831700000|2020-11-20 00:21:40|474.75|472.75|474.79|472.79|474.81|472.81|474.73|472.73|10
1605831710000|2020-11-20 00:21:50|474.82|472.82|474.78|472.78|474.86|472.86|474.78|472.78|28
1605831720000|2020-11-20 00:22:00|474.8|472.8|474.64|472.64|474.8|472.8|474.62|472.62|16
1605831730000|2020-11-20 00:22:10|474.71|472.71|474.65|472.65|474.71|472.71|474.63|472.63|19
1605831740000|2020-11-20 00:22:20|474.64|472.64|474.59|472.59|474.64|472.64|474.58|472.58|19
1605831750000|2020-11-20 00:22:30|474.6|472.6|474.6|472.6|474.63|472.63|474.57|472.57|16
1605831760000|2020-11-20 00:22:40|474.61|472.61|474.61|472.61|474.62|472.62|474.57|472.57|26
1605831770000|2020-11-20 00:22:50|474.6|472.6|474.6|472.6|474.61|472.61|474.59|472.59|11
1605831780000|2020-11-20 00:23:00|474.59|472.59|474.6|472.6|474.61|472.61|474.59|472.59|12
1605831790000|2020-11-20 00:23:10|474.59|472.59|474.58|472.58|474.6|472.6|474.56|472.56|18
1605831800000|2020-11-20 00:23:20|474.59|472.59|474.66|472.66|474.68|472.68|474.57|472.57|25
1605831810000|2020-11-20 00:23:30|474.68|472.68|474.65|472.65|474.68|472.68|474.63|472.63|14
1605831820000|2020-11-20 00:23:40|474.64|472.64|474.43|472.43|474.65|472.65|474.42|472.42|24
1605831830000|2020-11-20 00:23:50|474.44|472.44|474.45|472.45|474.47|472.47|474.43|472.43|14
1605831840000|2020-11-20 00:24:00|474.46|472.46|474.54|472.54|474.55|472.55|474.46|472.46|30
1605831850000|2020-11-20 00:24:10|474.55|472.55|474.72|472.72|474.76|472.76|474.55|472.55|14
1605831860000|2020-11-20 00:24:20|474.71|472.71|474.72|472.72|474.73|472.73|474.7|472.7|16
1605831870000|2020-11-20 00:24:30|474.73|472.73|474.71|472.71|474.75|472.75|474.7|472.7|9
1605831880000|2020-11-20 00:24:40|474.72|472.72|474.75|472.75|474.79|472.79|474.72|472.72|10
1605831890000|2020-11-20 00:24:50|474.76|472.76|474.73|472.73|474.76|472.76|474.73|472.73|10
1605831900000|2020-11-20 00:25:00|474.72|472.72|474.57|472.57|474.73|472.73|474.56|472.56|17
1605831910000|2020-11-20 00:25:10|474.54|472.54|474.49|472.49|474.57|472.57|474.49|472.49|21
1605831920000|2020-11-20 00:25:20|474.48|472.48|474.5|472.5|474.5|472.5|474.48|472.48|9
1605831930000|2020-11-20 00:25:30|474.49|472.49|474.51|472.51|474.51|472.51|474.45|472.45|7
1605831940000|2020-11-20 00:25:40|474.52|472.52|474.55|472.55|474.55|472.55|474.5|472.5|8
1605831950000|2020-11-20 00:25:50|474.54|472.54|474.48|472.48|474.54|472.54|474.48|472.48|13
1605831960000|2020-11-20 00:26:00|474.47|472.47|474.42|472.42|474.48|472.48|474.41|472.41|15
1605831970000|2020-11-20 00:26:10|474.44|472.44|474.42|472.42|474.44|472.44|474.35|472.35|19
1605831980000|2020-11-20 00:26:20|474.41|472.41|474.42|472.42|474.46|472.46|474.39|472.39|26
1605831990000|2020-11-20 00:26:30|474.43|472.43|474.47|472.47|474.54|472.54|474.41|472.41|25
1605832000000|2020-11-20 00:26:40|474.5|472.5|474.47|472.47|474.5|472.5|474.47|472.47|16
1605832010000|2020-11-20 00:26:50|474.46|472.46|474.39|472.39|474.49|472.49|474.37|472.37|21
1605832020000|2020-11-20 00:27:00|474.38|472.38|474.37|472.37|474.4|472.4|474.35|472.35|20
1605832030000|2020-11-20 00:27:10|474.38|472.38|474.36|472.36|474.38|472.38|474.36|472.36|7
1605832040000|2020-11-20 00:27:20|474.35|472.35|474.35|472.35|474.35|472.35|474.35|472.35|1
1605832050000|2020-11-20 00:27:30|474.36|472.36|474.32|472.32|474.36|472.36|474.31|472.31|8
1605832060000|2020-11-20 00:27:40|474.31|472.31|474.32|472.32|474.32|472.32|474.31|472.31|2
1605832070000|2020-11-20 00:27:50|474.31|472.31|474.24|472.24|474.31|472.31|474.24|472.24|8
1605832080000|2020-11-20 00:28:00|474.29|472.29|474.24|472.24|474.29|472.29|474.21|472.21|6
1605832090000|2020-11-20 00:28:10|474.26|472.26|474.26|472.26|474.27|472.27|474.26|472.26|3
1605832100000|2020-11-20 00:28:20|474.27|472.27|474.26|472.26|474.27|472.27|474.26|472.26|2
1605832110000|2020-11-20 00:28:30|474.25|472.25|474.46|472.46|474.48|472.48|474.25|472.25|10
1605832120000|2020-11-20 00:28:40|474.44|472.44|474.32|472.32|474.44|472.44|474.3|472.3|12
1605832130000|2020-11-20 00:28:50|474.31|472.31|474.28|472.28|474.31|472.31|474.24|472.24|10
1605832140000|2020-11-20 00:29:00|474.29|472.29|474.31|472.31|474.32|472.32|474.29|472.29|8
1605832150000|2020-11-20 00:29:10|474.32|472.32|474.33|472.33|474.34|472.34|474.3|472.3|13
1605832160000|2020-11-20 00:29:20|474.34|472.34|474.42|472.42|474.44|472.44|474.34|472.34|14
1605832170000|2020-11-20 00:29:30|474.44|472.44|474.44|472.44|474.44|472.44|474.44|472.44|1
1605832180000|2020-11-20 00:29:40|474.43|472.43|474.43|472.43|474.45|472.45|474.43|472.43|5
1605832190000|2020-11-20 00:29:50|474.45|472.45|474.45|472.45|474.45|472.45|474.45|472.45|1
1605832200000|2020-11-20 00:30:00|474.44|472.44|474.42|472.42|474.44|472.44|474.37|472.37|13
1605832210000|2020-11-20 00:30:10|474.43|472.43|474.4|472.4|474.51|472.51|474.4|472.4|14
1605832220000|2020-11-20 00:30:20|474.36|472.36|474.29|472.29|474.36|472.36|474.29|472.29|5
1605832230000|2020-11-20 00:30:30|474.23|472.23|474.2|472.2|474.23|472.23|474.2|472.2|4
1605832240000|2020-11-20 00:30:40|474.23|472.23|474.18|472.18|474.23|472.23|474.18|472.18|4
1605832250000|2020-11-20 00:30:50|474.16|472.16|474.16|472.16|474.16|472.16|474.16|472.16|1
1605832260000|2020-11-20 00:31:00|474.15|472.15|474.15|472.15|474.15|472.15|474.15|472.15|1
1605832270000|2020-11-20 00:31:10|474.27|472.27|474.27|472.27|474.27|472.27|474.27|472.27|1
1605832290000|2020-11-20 00:31:30|474.29|472.29|474.31|472.31|474.31|472.31|474.27|472.27|4
1605832300000|2020-11-20 00:31:40|474.29|472.29|474.16|472.16|474.33|472.33|474.15|472.15|11
1605832310000|2020-11-20 00:31:50|474.13|472.13|474.12|472.12|474.13|472.13|474.12|472.12|2
1605832320000|2020-11-20 00:32:00|474.11|472.11|473.89|471.89|474.12|472.12|473.89|471.89|16
1605832330000|2020-11-20 00:32:10|473.88|471.88|473.92|471.92|473.99|471.99|473.87|471.87|12
1605832340000|2020-11-20 00:32:20|473.93|471.93|474|472|474|472|473.93|471.93|11
1605832350000|2020-11-20 00:32:30|473.99|471.99|474.07|472.07|474.1|472.1|473.99|471.99|9
1605832360000|2020-11-20 00:32:40|474.1|472.1|474.02|472.02|474.1|472.1|473.98|471.98|16
1605832370000|2020-11-20 00:32:50|474.03|472.03|474|472|474.09|472.09|474|472|9
1605832380000|2020-11-20 00:33:00|474.01|472.01|473.98|471.98|474.02|472.02|473.98|471.98|12
1605832390000|2020-11-20 00:33:10|473.96|471.96|473.89|471.89|473.99|471.99|473.89|471.89|9
1605832400000|2020-11-20 00:33:20|473.9|471.9|473.92|471.92|473.92|471.92|473.9|471.9|5
1605832410000|2020-11-20 00:33:30|473.91|471.91|473.94|471.94|473.94|471.94|473.9|471.9|7
1605832420000|2020-11-20 00:33:40|473.92|471.92|474.06|472.06|474.07|472.07|473.92|471.92|12
1605832430000|2020-11-20 00:33:50|474.05|472.05|474.18|472.18|474.19|472.19|474.05|472.05|11
1605832440000|2020-11-20 00:34:00|474.17|472.17|474.16|472.16|474.22|472.22|474.16|472.16|13
1605832450000|2020-11-20 00:34:10|474.17|472.17|474.26|472.26|474.27|472.27|474.16|472.16|11
1605832460000|2020-11-20 00:34:20|474.25|472.25|474.27|472.27|474.27|472.27|474.25|472.25|13
1605832470000|2020-11-20 00:34:30|474.26|472.26|474.3|472.3|474.31|472.31|474.26|472.26|11
1605832480000|2020-11-20 00:34:40|474.31|472.31|474.3|472.3|474.33|472.33|474.3|472.3|10
1605832490000|2020-11-20 00:34:50|474.28|472.28|474.27|472.27|474.28|472.28|474.27|472.27|2
1605832500000|2020-11-20 00:35:00|474.34|472.34|474.33|472.33|474.35|472.35|474.33|472.33|9
1605832510000|2020-11-20 00:35:10|474.32|472.32|474.27|472.27|474.36|472.36|474.27|472.27|17
1605832520000|2020-11-20 00:35:20|474.28|472.28|474.26|472.26|474.28|472.28|474.25|472.25|9
1605832530000|2020-11-20 00:35:30|474.25|472.25|474.05|472.05|474.25|472.25|474.05|472.05|11
1605832540000|2020-11-20 00:35:40|474.04|472.04|474.03|472.03|474.04|472.04|474.02|472.02|4
1605832550000|2020-11-20 00:35:50|474.02|472.02|474.02|472.02|474.03|472.03|474.02|472.02|3
1605832560000|2020-11-20 00:36:00|474.03|472.03|473.88|471.88|474.03|472.03|473.87|471.87|14
1605832570000|2020-11-20 00:36:10|473.87|471.87|473.87|471.87|473.88|471.88|473.87|471.87|3
1605832580000|2020-11-20 00:36:20|473.81|471.81|473.62|471.62|473.81|471.81|473.52|471.52|12
1605832590000|2020-11-20 00:36:30|473.57|471.57|473.51|471.51|473.59|471.59|473.51|471.51|10
1605832600000|2020-11-20 00:36:40|473.53|471.53|473.54|471.54|473.55|471.55|473.53|471.53|4
1605832610000|2020-11-20 00:36:50|473.55|471.55|473.53|471.53|473.57|471.57|473.53|471.53|5
1605832620000|2020-11-20 00:37:00|473.52|471.52|473.5|471.5|473.52|471.52|473.5|471.5|5
1605832630000|2020-11-20 00:37:10|473.51|471.51|473.43|471.43|473.52|471.52|473.43|471.43|4
1605832640000|2020-11-20 00:37:20|473.45|471.45|473.56|471.56|473.62|471.62|473.45|471.45|8
1605832650000|2020-11-20 00:37:30|473.57|471.57|473.46|471.46|473.57|471.57|473.46|471.46|10
1605832660000|2020-11-20 00:37:40|473.43|471.43|473.51|471.51|473.56|471.56|473.43|471.43|18
1605832670000|2020-11-20 00:37:50|473.48|471.48|473.39|471.39|473.48|471.48|473.39|471.39|9
1605832680000|2020-11-20 00:38:00|473.42|471.42|473.53|471.53|473.54|471.54|473.42|471.42|9
1605832690000|2020-11-20 00:38:10|473.54|471.54|473.54|471.54|473.54|471.54|473.52|471.52|7
1605832700000|2020-11-20 00:38:20|473.53|471.53|473.56|471.56|473.56|471.56|473.51|471.51|7
1605832710000|2020-11-20 00:38:30|473.54|471.54|473.6|471.6|473.62|471.62|473.54|471.54|13
1605832720000|2020-11-20 00:38:40|473.53|471.53|473.54|471.54|473.55|471.55|473.53|471.53|5
1605832730000|2020-11-20 00:38:50|473.53|471.53|473.56|471.56|473.56|471.56|473.46|471.46|9
1605832740000|2020-11-20 00:39:00|473.55|471.55|473.55|471.55|473.57|471.57|473.54|471.54|9
1605832750000|2020-11-20 00:39:10|473.56|471.56|473.57|471.57|473.57|471.57|473.55|471.55|7
1605832760000|2020-11-20 00:39:20|473.59|471.59|473.59|471.59|473.59|471.59|473.59|471.59|1
1605832770000|2020-11-20 00:39:30|473.64|471.64|473.63|471.63|473.65|471.65|473.63|471.63|6
1605832780000|2020-11-20 00:39:40|473.62|471.62|473.62|471.62|473.62|471.62|473.61|471.61|3
1605832790000|2020-11-20 00:39:50|473.66|471.66|473.66|471.66|473.67|471.67|473.65|471.65|8
1605832800000|2020-11-20 00:40:00|473.67|471.67|473.85|471.85|473.85|471.85|473.67|471.67|14
1605832810000|2020-11-20 00:40:10|473.89|471.89|474.03|472.03|474.03|472.03|473.89|471.89|18
1605832820000|2020-11-20 00:40:20|474.02|472.02|474.23|472.23|474.23|472.23|474.01|472.01|18
1605832830000|2020-11-20 00:40:30|474.22|472.22|474.26|472.26|474.36|472.36|474.22|472.22|16
1605832840000|2020-11-20 00:40:40|474.29|472.29|474.34|472.34|474.34|472.34|474.29|472.29|3
1605832850000|2020-11-20 00:40:50|474.35|472.35|474.29|472.29|474.36|472.36|474.26|472.26|9
1605832860000|2020-11-20 00:41:00|474.26|472.26|474.37|472.37|474.37|472.37|474.26|472.26|6
1605832880000|2020-11-20 00:41:20|474.28|472.28|474.28|472.28|474.28|472.28|474.28|472.28|1
1605832890000|2020-11-20 00:41:30|474.29|472.29|474.32|472.32|474.32|472.32|474.29|472.29|2
1605832900000|2020-11-20 00:41:40|474.34|472.34|474.46|472.46|474.46|472.46|474.32|472.32|9
1605832910000|2020-11-20 00:41:50|474.47|472.47|474.47|472.47|474.47|472.47|474.47|472.47|1
1605832920000|2020-11-20 00:42:00|474.46|472.46|474.3|472.3|474.46|472.46|474.3|472.3|3
1605832930000|2020-11-20 00:42:10|474.29|472.29|474.32|472.32|474.32|472.32|474.29|472.29|4
1605832940000|2020-11-20 00:42:20|474.31|472.31|474.31|472.31|474.36|472.36|474.3|472.3|16
1605832950000|2020-11-20 00:42:30|474.32|472.32|474.12|472.12|474.36|472.36|474.12|472.12|16
1605832960000|2020-11-20 00:42:40|474.13|472.13|474.09|472.09|474.13|472.13|474.09|472.09|5
1605832970000|2020-11-20 00:42:50|474.1|472.1|474.04|472.04|474.14|472.14|474.03|472.03|13
1605832980000|2020-11-20 00:43:00|474.03|472.03|474.15|472.15|474.16|472.16|474.02|472.02|17
1605832990000|2020-11-20 00:43:10|474.14|472.14|474.15|472.15|474.15|472.15|474.14|472.14|2
1605833000000|2020-11-20 00:43:20|474.19|472.19|474.2|472.2|474.22|472.22|474.17|472.17|10
1605833010000|2020-11-20 00:43:30|474.18|472.18|474.2|472.2|474.2|472.2|474.18|472.18|4
1605833030000|2020-11-20 00:43:50|474.23|472.23|474.35|472.35|474.36|472.36|474.23|472.23|14
1605833040000|2020-11-20 00:44:00|474.39|472.39|474.38|472.38|474.39|472.39|474.36|472.36|3
1605833050000|2020-11-20 00:44:10|474.37|472.37|474.4|472.4|474.42|472.42|474.37|472.37|9
1605833060000|2020-11-20 00:44:20|474.41|472.41|474.4|472.4|474.41|472.41|474.4|472.4|2
1605833070000|2020-11-20 00:44:30|474.42|472.42|474.4|472.4|474.42|472.42|474.4|472.4|3
1605833080000|2020-11-20 00:44:40|474.42|472.42|474.42|472.42|474.42|472.42|474.38|472.38|5
1605833090000|2020-11-20 00:44:50|474.44|472.44|474.58|472.58|474.58|472.58|474.4|472.4|7
1605833100000|2020-11-20 00:45:00|474.57|472.57|474.8|472.8|474.8|472.8|474.57|472.57|12
1605833110000|2020-11-20 00:45:10|474.77|472.77|474.88|472.88|474.9|472.9|474.76|472.76|13
1605833120000|2020-11-20 00:45:20|474.87|472.87|474.87|472.87|474.91|472.91|474.83|472.83|22
1605833130000|2020-11-20 00:45:30|474.86|472.86|474.77|472.77|474.86|472.86|474.69|472.69|27
1605833140000|2020-11-20 00:45:40|474.76|472.76|474.74|472.74|474.82|472.82|474.7|472.7|18
1605833150000|2020-11-20 00:45:50|474.75|472.75|474.75|472.75|474.75|472.75|474.75|472.75|1
1605833160000|2020-11-20 00:46:00|474.81|472.81|474.81|472.81|474.81|472.81|474.81|472.81|1
1605833180000|2020-11-20 00:46:20|474.76|472.76|474.67|472.67|474.76|472.76|474.67|472.67|4
1605833190000|2020-11-20 00:46:30|474.66|472.66|474.49|472.49|474.7|472.7|474.49|472.49|17
1605833200000|2020-11-20 00:46:40|474.5|472.5|474.45|472.45|474.55|472.55|474.41|472.41|10
1605833210000|2020-11-20 00:46:50|474.46|472.46|474.44|472.44|474.47|472.47|474.43|472.43|8
1605833220000|2020-11-20 00:47:00|474.43|472.43|474.45|472.45|474.46|472.46|474.43|472.43|5
1605833240000|2020-11-20 00:47:20|474.35|472.35|474.24|472.24|474.35|472.35|474.24|472.24|11
1605833250000|2020-11-20 00:47:30|474.25|472.25|474.15|472.15|474.28|472.28|474.15|472.15|17
1605833260000|2020-11-20 00:47:40|474.16|472.16|474.09|472.09|474.19|472.19|474.09|472.09|11
1605833270000|2020-11-20 00:47:50|474.1|472.1|473.9|471.9|474.1|472.1|473.88|471.88|22
1605833280000|2020-11-20 00:48:00|473.92|471.92|473.88|471.88|473.92|471.92|473.87|471.87|23
1605833290000|2020-11-20 00:48:10|473.89|471.89|473.89|471.89|473.93|471.93|473.83|471.83|15
1605833300000|2020-11-20 00:48:20|473.93|471.93|473.88|471.88|473.93|471.93|473.79|471.79|18
1605833310000|2020-11-20 00:48:30|473.91|471.91|474.03|472.03|474.08|472.08|473.91|471.91|14
1605833320000|2020-11-20 00:48:40|474.04|472.04|473.95|471.95|474.05|472.05|473.84|471.84|18
1605833330000|2020-11-20 00:48:50|473.93|471.93|473.92|471.92|473.93|471.93|473.92|471.92|2
1605833340000|2020-11-20 00:49:00|473.91|471.91|473.84|471.84|473.92|471.92|473.84|471.84|10
1605833350000|2020-11-20 00:49:10|473.85|471.85|473.85|471.85|473.85|471.85|473.85|471.85|1
1605833360000|2020-11-20 00:49:20|473.84|471.84|473.82|471.82|473.95|471.95|473.82|471.82|4
1605833370000|2020-11-20 00:49:30|473.84|471.84|473.94|471.94|473.94|471.94|473.84|471.84|4
1605833380000|2020-11-20 00:49:40|473.98|471.98|473.97|471.97|473.99|471.99|473.89|471.89|21
1605833390000|2020-11-20 00:49:50|474.01|472.01|474.02|472.02|474.02|472.02|473.96|471.96|13
1605833400000|2020-11-20 00:50:00|473.89|471.89|473.97|471.97|474.02|472.02|473.88|471.88|12
1605833410000|2020-11-20 00:50:10|473.98|471.98|473.94|471.94|473.98|471.98|473.89|471.89|8
1605833420000|2020-11-20 00:50:20|473.93|471.93|473.83|471.83|473.93|471.93|473.83|471.83|4
1605833430000|2020-11-20 00:50:30|473.84|471.84|473.82|471.82|473.86|471.86|473.79|471.79|22
1605833440000|2020-11-20 00:50:40|473.8|471.8|473.65|471.65|473.8|471.8|473.5|471.5|29
1605833450000|2020-11-20 00:50:50|473.66|471.66|473.7|471.7|473.72|471.72|473.62|471.62|29
1605833460000|2020-11-20 00:51:00|473.68|471.68|473.61|471.61|473.8|471.8|473.59|471.59|19
1605833470000|2020-11-20 00:51:10|473.62|471.62|473.84|471.84|473.85|471.85|473.57|471.57|20
1605833480000|2020-11-20 00:51:20|473.82|471.82|473.75|471.75|473.84|471.84|473.73|471.73|12
1605833490000|2020-11-20 00:51:30|473.72|471.72|473.66|471.66|473.75|471.75|473.65|471.65|14
1605833500000|2020-11-20 00:51:40|473.67|471.67|473.63|471.63|473.7|471.7|473.62|471.62|11
1605833510000|2020-11-20 00:51:50|473.62|471.62|473.63|471.63|473.63|471.63|473.62|471.62|4
1605833520000|2020-11-20 00:52:00|473.62|471.62|473.61|471.61|473.63|471.63|473.61|471.61|6
1605833530000|2020-11-20 00:52:10|473.6|471.6|473.5|471.5|473.61|471.61|473.49|471.49|4
1605833540000|2020-11-20 00:52:20|473.47|471.47|473.36|471.36|473.47|471.47|473.35|471.35|21
1605833550000|2020-11-20 00:52:30|473.39|471.39|473.52|471.52|473.52|471.52|473.37|471.37|20
1605833560000|2020-11-20 00:52:40|473.6|471.6|473.52|471.52|473.6|471.6|473.49|471.49|23
1605833570000|2020-11-20 00:52:50|473.51|471.51|473.48|471.48|473.52|471.52|473.48|471.48|20
1605833580000|2020-11-20 00:53:00|473.49|471.49|473.54|471.54|473.55|471.55|473.48|471.48|23
1605833590000|2020-11-20 00:53:10|473.56|471.56|473.66|471.66|473.67|471.67|473.55|471.55|19
1605833600000|2020-11-20 00:53:20|473.67|471.67|473.71|471.71|473.75|471.75|473.66|471.66|22
1605833610000|2020-11-20 00:53:30|473.74|471.74|473.72|471.72|473.74|471.74|473.7|471.7|11
1605833620000|2020-11-20 00:53:40|473.73|471.73|473.6|471.6|473.74|471.74|473.59|471.59|8
1605833630000|2020-11-20 00:53:50|473.59|471.59|473.51|471.51|473.59|471.59|473.51|471.51|4
1605833640000|2020-11-20 00:54:00|473.5|471.5|473.48|471.48|473.5|471.5|473.46|471.46|6
1605833650000|2020-11-20 00:54:10|473.47|471.47|473.53|471.53|473.58|471.58|473.47|471.47|16
1605833660000|2020-11-20 00:54:20|473.54|471.54|473.52|471.52|473.54|471.54|473.52|471.52|3
1605833670000|2020-11-20 00:54:30|473.53|471.53|473.56|471.56|473.56|471.56|473.53|471.53|3
1605833680000|2020-11-20 00:54:40|473.54|471.54|473.48|471.48|473.56|471.56|473.48|471.48|9
1605833690000|2020-11-20 00:54:50|473.47|471.47|473.53|471.53|473.53|471.53|473.46|471.46|8
1605833700000|2020-11-20 00:55:00|473.54|471.54|473.49|471.49|473.56|471.56|473.46|471.46|18
1605833710000|2020-11-20 00:55:10|473.48|471.48|473.64|471.64|473.64|471.64|473.47|471.47|14
1605833720000|2020-11-20 00:55:20|473.66|471.66|473.62|471.62|473.7|471.7|473.57|471.57|23
1605833730000|2020-11-20 00:55:30|473.6|471.6|473.59|471.59|473.62|471.62|473.55|471.55|20
1605833740000|2020-11-20 00:55:40|473.6|471.6|473.51|471.51|473.62|471.62|473.47|471.47|17
1605833750000|2020-11-20 00:55:50|473.5|471.5|473.52|471.52|473.54|471.54|473.49|471.49|9
1605833760000|2020-11-20 00:56:00|473.37|471.37|473.36|471.36|473.37|471.37|473.36|471.36|2
1605833770000|2020-11-20 00:56:10|473.35|471.35|473.26|471.26|473.35|471.35|473.22|471.22|25
1605833780000|2020-11-20 00:56:20|473.28|471.28|473.25|471.25|473.28|471.28|473.22|471.22|19
1605833790000|2020-11-20 00:56:30|473.24|471.24|473.18|471.18|473.24|471.24|473.14|471.14|14
1605833800000|2020-11-20 00:56:40|473.15|471.15|473.06|471.06|473.15|471.15|473.05|471.05|4
1605833810000|2020-11-20 00:56:50|473.05|471.05|473.06|471.06|473.09|471.09|473.05|471.05|10
1605833820000|2020-11-20 00:57:00|473.07|471.07|472.97|470.97|473.07|471.07|472.93|470.93|10
1605833830000|2020-11-20 00:57:10|472.95|470.95|472.85|470.85|472.97|470.97|472.84|470.84|10
1605833840000|2020-11-20 00:57:20|472.84|470.84|472.59|470.59|472.84|470.84|472.58|470.58|12
1605833850000|2020-11-20 00:57:30|472.61|470.61|472.62|470.62|472.63|470.63|472.61|470.61|10
1605833860000|2020-11-20 00:57:40|472.63|470.63|472.62|470.62|472.63|470.63|472.62|470.62|4
1605833870000|2020-11-20 00:57:50|472.63|470.63|472.78|470.78|472.79|470.79|472.63|470.63|20
1605833880000|2020-11-20 00:58:00|472.79|470.79|472.99|470.99|473.04|471.04|472.78|470.78|20
1605833890000|2020-11-20 00:58:10|473.01|471.01|472.77|470.77|473.04|471.04|472.77|470.77|26
1605833900000|2020-11-20 00:58:20|472.75|470.75|472.68|470.68|472.75|470.75|472.61|470.61|27
1605833910000|2020-11-20 00:58:30|472.64|470.64|472.61|470.61|472.66|470.66|472.58|470.58|23
1605833920000|2020-11-20 00:58:40|472.63|470.63|472.74|470.74|472.74|470.74|472.63|470.63|6
1605833930000|2020-11-20 00:58:50|472.73|470.73|472.74|470.74|472.78|470.78|472.67|470.67|26
1605833940000|2020-11-20 00:59:00|472.75|470.75|472.72|470.72|472.75|470.75|472.72|470.72|15
1605833950000|2020-11-20 00:59:10|472.73|470.73|472.65|470.65|472.73|470.73|472.65|470.65|18
1605833960000|2020-11-20 00:59:20|472.66|470.66|472.68|470.68|472.71|470.71|472.66|470.66|10
1605833970000|2020-11-20 00:59:30|472.59|470.59|472.59|470.59|472.64|470.64|472.58|470.58|5
1605833980000|2020-11-20 00:59:40|472.64|470.64|472.78|470.78|472.84|470.84|472.6|470.6|20
1605833990000|2020-11-20 00:59:50|472.83|470.83|472.85|470.85|472.88|470.88|472.82|470.82|10
1605834000000|2020-11-20 01:00:00|472.86|470.86|472.99|470.99|473|471|472.86|470.86|6
1605834010000|2020-11-20 01:00:10|472.96|470.96|472.92|470.92|472.96|470.96|472.91|470.91|5
1605834020000|2020-11-20 01:00:20|472.91|470.91|472.73|470.73|472.91|470.91|472.73|470.73|13
1605834030000|2020-11-20 01:00:30|472.72|470.72|472.58|470.58|472.72|470.72|472.57|470.57|17
1605834040000|2020-11-20 01:00:40|472.54|470.54|472.5|470.5|472.54|470.54|472.48|470.48|6
1605834050000|2020-11-20 01:00:50|472.49|470.49|472.34|470.34|472.57|470.57|472.32|470.32|19
1605834060000|2020-11-20 01:01:00|472.35|470.35|472.59|470.59|472.59|470.59|472.19|470.19|21
1605834070000|2020-11-20 01:01:10|472.58|470.58|472.67|470.67|472.68|470.68|472.58|470.58|17
1605834080000|2020-11-20 01:01:20|472.71|470.71|472.69|470.69|472.72|470.72|472.69|470.69|5
1605834090000|2020-11-20 01:01:30|472.63|470.63|472.57|470.57|472.63|470.63|472.53|470.53|11
1605834100000|2020-11-20 01:01:40|472.6|470.6|472.64|470.64|472.7|470.7|472.58|470.58|29
1605834110000|2020-11-20 01:01:50|472.65|470.65|472.71|470.71|472.72|470.72|472.64|470.64|20
1605834120000|2020-11-20 01:02:00|472.69|470.69|472.9|470.9|472.94|470.94|472.69|470.69|24
1605834130000|2020-11-20 01:02:10|472.91|470.91|472.9|470.9|472.95|470.95|472.9|470.9|13
1605834140000|2020-11-20 01:02:20|472.93|470.93|473.04|471.04|473.12|471.12|472.9|470.9|22
1605834150000|2020-11-20 01:02:30|473.07|471.07|473.14|471.14|473.15|471.15|473.06|471.06|13
1605834160000|2020-11-20 01:02:40|473.15|471.15|473.15|471.15|473.17|471.17|473.11|471.11|23
1605834170000|2020-11-20 01:02:50|473.14|471.14|473.34|471.34|473.37|471.37|473.12|471.12|23
1605834180000|2020-11-20 01:03:00|473.33|471.33|473.41|471.41|473.41|471.41|473.33|471.33|13
1605834190000|2020-11-20 01:03:10|473.43|471.43|473.64|471.64|473.65|471.65|473.43|471.43|32
1605834200000|2020-11-20 01:03:20|473.65|471.65|473.72|471.72|473.76|471.76|473.65|471.65|24
1605834210000|2020-11-20 01:03:30|473.73|471.73|473.55|471.55|473.75|471.75|473.53|471.53|25
1605834220000|2020-11-20 01:03:40|473.56|471.56|473.5|471.5|473.57|471.57|473.5|471.5|29
1605834230000|2020-11-20 01:03:50|473.49|471.49|473.55|471.55|473.64|471.64|473.49|471.49|26
1605834240000|2020-11-20 01:04:00|473.57|471.57|473.57|471.57|473.6|471.6|473.55|471.55|17
1605834250000|2020-11-20 01:04:10|473.58|471.58|473.6|471.6|473.61|471.61|473.55|471.55|24
1605834260000|2020-11-20 01:04:20|473.57|471.57|473.59|471.59|473.6|471.6|473.57|471.57|9
1605834270000|2020-11-20 01:04:30|473.58|471.58|473.62|471.62|473.62|471.62|473.58|471.58|15
1605834280000|2020-11-20 01:04:40|473.58|471.58|473.6|471.6|473.62|471.62|473.56|471.56|17
1605834290000|2020-11-20 01:04:50|473.58|471.58|473.55|471.55|473.61|471.61|473.55|471.55|21
1605834300000|2020-11-20 01:05:00|473.53|471.53|473.29|471.29|473.58|471.58|473.28|471.28|12
1605834310000|2020-11-20 01:05:10|473.28|471.28|473.35|471.35|473.4|471.4|473.22|471.22|23
1605834320000|2020-11-20 01:05:20|473.32|471.32|473.51|471.51|473.51|471.51|473.31|471.31|16
1605834330000|2020-11-20 01:05:30|473.49|471.49|473.51|471.51|473.54|471.54|473.48|471.48|18
1605834340000|2020-11-20 01:05:40|473.52|471.52|473.52|471.52|473.52|471.52|473.51|471.51|7
1605834350000|2020-11-20 01:05:50|473.51|471.51|473.43|471.43|473.53|471.53|473.43|471.43|14
1605834360000|2020-11-20 01:06:00|473.49|471.49|473.43|471.43|473.49|471.49|473.41|471.41|22
1605834370000|2020-11-20 01:06:10|473.44|471.44|473.52|471.52|473.53|471.53|473.38|471.38|25
1605834380000|2020-11-20 01:06:20|473.53|471.53|473.53|471.53|473.54|471.54|473.51|471.51|17
1605834390000|2020-11-20 01:06:30|473.52|471.52|473.54|471.54|473.54|471.54|473.51|471.51|12
1605834400000|2020-11-20 01:06:40|473.53|471.53|473.45|471.45|473.54|471.54|473.45|471.45|11
1605834410000|2020-11-20 01:06:50|473.44|471.44|473.46|471.46|473.46|471.46|473.44|471.44|9
1605834420000|2020-11-20 01:07:00|473.45|471.45|473.45|471.45|473.47|471.47|473.44|471.44|17
1605834430000|2020-11-20 01:07:10|473.46|471.46|473.28|471.28|473.47|471.47|473.28|471.28|25
1605834440000|2020-11-20 01:07:20|473.29|471.29|473.28|471.28|473.3|471.3|473.28|471.28|17
1605834450000|2020-11-20 01:07:30|473.27|471.27|473.11|471.11|473.28|471.28|473.09|471.09|9
1605834460000|2020-11-20 01:07:40|473.1|471.1|473.22|471.22|473.26|471.26|472.91|470.91|27
1605834470000|2020-11-20 01:07:50|473.24|471.24|473.22|471.22|473.24|471.24|473.21|471.21|8
1605834480000|2020-11-20 01:08:00|473.25|471.25|473.23|471.23|473.25|471.25|473.21|471.21|7
1605834490000|2020-11-20 01:08:10|473.24|471.24|473.34|471.34|473.34|471.34|473.14|471.14|11
1605834500000|2020-11-20 01:08:20|473.32|471.32|473.42|471.42|473.45|471.45|473.32|471.32|22
1605834510000|2020-11-20 01:08:30|473.43|471.43|473.43|471.43|473.46|471.46|473.42|471.42|12
1605834520000|2020-11-20 01:08:40|473.44|471.44|473.35|471.35|473.44|471.44|473.31|471.31|21
1605834530000|2020-11-20 01:08:50|473.36|471.36|473.4|471.4|473.4|471.4|473.32|471.32|20
1605834540000|2020-11-20 01:09:00|473.41|471.41|473.42|471.42|473.43|471.43|473.41|471.41|18
1605834550000|2020-11-20 01:09:10|473.41|471.41|473.56|471.56|473.56|471.56|473.41|471.41|10
1605834560000|2020-11-20 01:09:20|473.55|471.55|473.52|471.52|473.55|471.55|473.52|471.52|4
1605834570000|2020-11-20 01:09:30|473.51|471.51|473.47|471.47|473.52|471.52|473.47|471.47|16
1605834580000|2020-11-20 01:09:40|473.46|471.46|473.45|471.45|473.47|471.47|473.45|471.45|4
1605834590000|2020-11-20 01:09:50|473.44|471.44|473.43|471.43|473.45|471.45|473.42|471.42|7
1605834600000|2020-11-20 01:10:00|473.47|471.47|473.54|471.54|473.58|471.58|473.47|471.47|19
1605834610000|2020-11-20 01:10:10|473.53|471.53|473.53|471.53|473.55|471.55|473.5|471.5|21
1605834620000|2020-11-20 01:10:20|473.52|471.52|473.6|471.6|473.61|471.61|473.48|471.48|20
1605834630000|2020-11-20 01:10:30|473.59|471.59|473.63|471.63|473.66|471.66|473.55|471.55|12
1605834640000|2020-11-20 01:10:40|473.61|471.61|473.63|471.63|473.63|471.63|473.61|471.61|2
1605834650000|2020-11-20 01:10:50|473.64|471.64|473.68|471.68|473.68|471.68|473.64|471.64|5
1605834660000|2020-11-20 01:11:00|473.71|471.71|473.82|471.82|473.82|471.82|473.71|471.71|10
1605834670000|2020-11-20 01:11:10|473.83|471.83|473.9|471.9|473.92|471.92|473.83|471.83|23
1605834680000|2020-11-20 01:11:20|473.91|471.91|473.98|471.98|474.01|472.01|473.91|471.91|20
1605834690000|2020-11-20 01:11:30|473.99|471.99|473.98|471.98|473.99|471.99|473.93|471.93|24
1605834700000|2020-11-20 01:11:40|473.97|471.97|473.98|471.98|474.01|472.01|473.95|471.95|21
1605834710000|2020-11-20 01:11:50|473.97|471.97|474.01|472.01|474.03|472.03|473.96|471.96|19
1605834720000|2020-11-20 01:12:00|473.98|471.98|473.97|471.97|474|472|473.97|471.97|14
1605834730000|2020-11-20 01:12:10|473.98|471.98|473.81|471.81|473.98|471.98|473.79|471.79|11
1605834740000|2020-11-20 01:12:20|473.82|471.82|473.84|471.84|473.86|471.86|473.81|471.81|21
1605834750000|2020-11-20 01:12:30|473.9|471.9|473.92|471.92|473.97|471.97|473.9|471.9|11
1605834760000|2020-11-20 01:12:40|473.93|471.93|473.88|471.88|473.95|471.95|473.88|471.88|23
1605834770000|2020-11-20 01:12:50|473.89|471.89|473.91|471.91|473.97|471.97|473.89|471.89|21
1605834780000|2020-11-20 01:13:00|473.9|471.9|473.91|471.91|473.92|471.92|473.89|471.89|7
1605834790000|2020-11-20 01:13:10|473.9|471.9|474.17|472.17|474.17|472.17|473.9|471.9|15
1605834800000|2020-11-20 01:13:20|474.19|472.19|473.99|471.99|474.19|472.19|473.98|471.98|25
1605834810000|2020-11-20 01:13:30|473.97|471.97|473.99|471.99|474.06|472.06|473.97|471.97|14
1605834820000|2020-11-20 01:13:40|473.97|471.97|473.98|471.98|473.98|471.98|473.97|471.97|4
1605834830000|2020-11-20 01:13:50|474|472|474.16|472.16|474.18|472.18|473.99|471.99|14
1605834840000|2020-11-20 01:14:00|474.1|472.1|474.13|472.13|474.13|472.13|474|472|20
1605834850000|2020-11-20 01:14:10|474.12|472.12|474.12|472.12|474.12|472.12|474.09|472.09|7
1605834860000|2020-11-20 01:14:20|474.11|472.11|474.26|472.26|474.26|472.26|474.11|472.11|10
1605834870000|2020-11-20 01:14:30|474.24|472.24|474.29|472.29|474.3|472.3|474.24|472.24|17
1605834880000|2020-11-20 01:14:40|474.28|472.28|474.18|472.18|474.31|472.31|474.18|472.18|20
1605834890000|2020-11-20 01:14:50|474.19|472.19|474.18|472.18|474.19|472.19|474.18|472.18|8
1605834900000|2020-11-20 01:15:00|474.19|472.19|474.18|472.18|474.19|472.19|474.18|472.18|18
1605834910000|2020-11-20 01:15:10|474.19|472.19|474.38|472.38|474.4|472.4|474.18|472.18|20
1605834920000|2020-11-20 01:15:20|474.39|472.39|474.62|472.62|474.63|472.63|474.36|472.36|27
1605834930000|2020-11-20 01:15:30|474.63|472.63|474.56|472.56|474.74|472.74|474.54|472.54|28
1605834940000|2020-11-20 01:15:40|474.54|472.54|474.62|472.62|474.64|472.64|474.54|472.54|16
1605834950000|2020-11-20 01:15:50|474.63|472.63|474.64|472.64|474.66|472.66|474.59|472.59|21
1605834960000|2020-11-20 01:16:00|474.63|472.63|474.73|472.73|474.73|472.73|474.61|472.61|20
1605834970000|2020-11-20 01:16:10|474.71|472.71|474.61|472.61|474.73|472.73|474.6|472.6|13
1605834990000|2020-11-20 01:16:30|474.64|472.64|474.65|472.65|474.65|472.65|474.62|472.62|6
1605835000000|2020-11-20 01:16:40|474.63|472.63|474.71|472.71|474.75|472.75|474.63|472.63|27
1605835010000|2020-11-20 01:16:50|474.7|472.7|474.67|472.67|474.7|472.7|474.67|472.67|6
1605835020000|2020-11-20 01:17:00|474.68|472.68|474.69|472.69|474.73|472.73|474.67|472.67|21
1605835030000|2020-11-20 01:17:10|474.68|472.68|474.85|472.85|474.85|472.85|474.63|472.63|20
1605835040000|2020-11-20 01:17:20|474.87|472.87|474.93|472.93|474.94|472.94|474.87|472.87|10
1605835050000|2020-11-20 01:17:30|474.83|472.83|474.82|472.82|474.83|472.83|474.79|472.79|6
1605835060000|2020-11-20 01:17:40|474.85|472.85|474.89|472.89|474.89|472.89|474.85|472.85|4
1605835070000|2020-11-20 01:17:50|474.88|472.88|474.78|472.78|474.88|472.88|474.78|472.78|14
1605835080000|2020-11-20 01:18:00|474.76|472.76|474.67|472.67|474.76|472.76|474.65|472.65|8
1605835090000|2020-11-20 01:18:10|474.68|472.68|474.76|472.76|474.77|472.77|474.68|472.68|6
1605835110000|2020-11-20 01:18:30|474.71|472.71|474.71|472.71|474.71|472.71|474.71|472.71|1
1605835120000|2020-11-20 01:18:40|474.72|472.72|474.7|472.7|474.72|472.72|474.7|472.7|3
1605835130000|2020-11-20 01:18:50|474.69|472.69|474.65|472.65|474.69|472.69|474.61|472.61|10
1605835140000|2020-11-20 01:19:00|474.66|472.66|474.77|472.77|474.8|472.8|474.66|472.66|11
1605835150000|2020-11-20 01:19:10|474.76|472.76|474.75|472.75|474.76|472.76|474.74|472.74|6
1605835160000|2020-11-20 01:19:20|474.71|472.71|474.69|472.69|474.72|472.72|474.65|472.65|11
1605835170000|2020-11-20 01:19:30|474.68|472.68|474.69|472.69|474.71|472.71|474.68|472.68|12
1605835180000|2020-11-20 01:19:40|474.68|472.68|474.68|472.68|474.68|472.68|474.68|472.68|1
1605835190000|2020-11-20 01:19:50|474.67|472.67|474.65|472.65|474.67|472.67|474.64|472.64|4
1605835200000|2020-11-20 01:20:00|474.64|472.64|474.54|472.54|474.66|472.66|474.52|472.52|18
1605835210000|2020-11-20 01:20:10|474.53|472.53|474.49|472.49|474.53|472.53|474.46|472.46|7
1605835220000|2020-11-20 01:20:20|474.47|472.47|474.49|472.49|474.49|472.49|474.46|472.46|8
1605835230000|2020-11-20 01:20:30|474.52|472.52|474.51|472.51|474.59|472.59|474.51|472.51|3
1605835240000|2020-11-20 01:20:40|474.57|472.57|474.76|472.76|474.76|472.76|474.57|472.57|8
1605835250000|2020-11-20 01:20:50|474.75|472.75|475|473|475|473|474.75|472.75|16
1605835260000|2020-11-20 01:21:00|474.97|472.97|474.89|472.89|474.99|472.99|474.89|472.89|10
1605835270000|2020-11-20 01:21:10|474.9|472.9|474.86|472.86|474.9|472.9|474.86|472.86|7
1605835280000|2020-11-20 01:21:20|474.87|472.87|474.9|472.9|474.9|472.9|474.87|472.87|3
1605835290000|2020-11-20 01:21:30|474.89|472.89|475.27|473.27|475.32|473.32|474.89|472.89|24
1605835300000|2020-11-20 01:21:40|475.29|473.29|475.6|473.6|475.6|473.6|475.29|473.29|15
1605835310000|2020-11-20 01:21:50|475.63|473.63|475.56|473.56|475.63|473.63|475.56|473.56|10
1605835320000|2020-11-20 01:22:00|475.58|473.58|475.39|473.39|475.62|473.62|475.39|473.39|17
1605835330000|2020-11-20 01:22:10|475.41|473.41|475.36|473.36|475.41|473.41|475.36|473.36|18
1605835340000|2020-11-20 01:22:20|475.37|473.37|475.34|473.34|475.39|473.39|475.28|473.28|14
1605835350000|2020-11-20 01:22:30|475.33|473.33|475.42|473.42|475.42|473.42|475.32|473.32|16
1605835360000|2020-11-20 01:22:40|475.45|473.45|475.48|473.48|475.49|473.49|475.45|473.45|6
1605835370000|2020-11-20 01:22:50|475.49|473.49|475.49|473.49|475.5|473.5|475.46|473.46|7
1605835380000|2020-11-20 01:23:00|475.47|473.47|475.47|473.47|475.48|473.48|475.46|473.46|5
1605835390000|2020-11-20 01:23:10|475.42|473.42|475.43|473.43|475.43|473.43|475.42|473.42|2
1605835400000|2020-11-20 01:23:20|475.42|473.42|475.59|473.59|475.59|473.59|475.42|473.42|8
1605835410000|2020-11-20 01:23:30|475.56|473.56|475.43|473.43|475.58|473.58|475.43|473.43|9
1605835420000|2020-11-20 01:23:40|475.44|473.44|475.48|473.48|475.66|473.66|475.44|473.44|12
1605835430000|2020-11-20 01:23:50|475.49|473.49|475.44|473.44|475.51|473.51|475.43|473.43|10
1605835440000|2020-11-20 01:24:00|475.42|473.42|475.43|473.43|475.43|473.43|475.42|473.42|2
1605835460000|2020-11-20 01:24:20|475.48|473.48|475.48|473.48|475.48|473.48|475.47|473.47|3
1605835470000|2020-11-20 01:24:30|475.49|473.49|475.47|473.47|475.49|473.49|475.46|473.46|3
1605835490000|2020-11-20 01:24:50|475.45|473.45|475.43|473.43|475.45|473.45|475.43|473.43|2
1605835500000|2020-11-20 01:25:00|475.4|473.4|475.43|473.43|475.43|473.43|475.4|473.4|3
1605835510000|2020-11-20 01:25:10|475.49|473.49|475.47|473.47|475.49|473.49|475.43|473.43|6
1605835520000|2020-11-20 01:25:20|475.46|473.46|475.47|473.47|475.47|473.47|475.46|473.46|14
1605835530000|2020-11-20 01:25:30|475.46|473.46|475.41|473.41|475.46|473.46|475.41|473.41|10
1605835540000|2020-11-20 01:25:40|475.42|473.42|475.44|473.44|475.44|473.44|475.41|473.41|6
1605835550000|2020-11-20 01:25:50|475.38|473.38|475.42|473.42|475.44|473.44|475.38|473.38|4
1605835560000|2020-11-20 01:26:00|475.43|473.43|475.43|473.43|475.43|473.43|475.43|473.43|1
1605835570000|2020-11-20 01:26:10|475.42|473.42|475.41|473.41|475.42|473.42|475.41|473.41|2
1605835600000|2020-11-20 01:26:40|475.42|473.42|475.45|473.45|475.46|473.46|475.41|473.41|5
1605835610000|2020-11-20 01:26:50|475.46|473.46|475.47|473.47|475.47|473.47|475.46|473.46|2
1605835620000|2020-11-20 01:27:00|475.48|473.48|475.72|473.72|475.72|473.72|475.48|473.48|16
1605835630000|2020-11-20 01:27:10|475.75|473.75|475.75|473.75|475.75|473.75|475.75|473.75|1
1605835640000|2020-11-20 01:27:20|475.77|473.77|475.77|473.77|475.77|473.77|475.77|473.77|1
1605835650000|2020-11-20 01:27:30|475.75|473.75|475.75|473.75|475.75|473.75|475.75|473.75|1
1605835660000|2020-11-20 01:27:40|475.76|473.76|475.71|473.71|475.83|473.83|475.66|473.66|15
1605835670000|2020-11-20 01:27:50|475.72|473.72|475.72|473.72|475.72|473.72|475.71|473.71|3
1605835680000|2020-11-20 01:28:00|475.73|473.73|475.84|473.84|475.84|473.84|475.73|473.73|5
1605835690000|2020-11-20 01:28:10|475.83|473.83|475.83|473.83|475.83|473.83|475.83|473.83|1
1605835710000|2020-11-20 01:28:30|475.82|473.82|475.82|473.82|475.82|473.82|475.82|473.82|1
1605835720000|2020-11-20 01:28:40|475.86|473.86|475.86|473.86|475.86|473.86|475.86|473.86|1
1605835730000|2020-11-20 01:28:50|475.87|473.87|475.95|473.95|475.95|473.95|475.86|473.86|10
1605835740000|2020-11-20 01:29:00|475.94|473.94|475.92|473.92|475.94|473.94|475.92|473.92|3
1605835760000|2020-11-20 01:29:20|475.93|473.93|476.01|474.01|476.14|474.14|475.93|473.93|11
1605835770000|2020-11-20 01:29:30|476.04|474.04|476.02|474.02|476.07|474.07|476|474|5
1605835780000|2020-11-20 01:29:40|476.04|474.04|475.99|473.99|476.05|474.05|475.99|473.99|5
1605835790000|2020-11-20 01:29:50|476|474|476.09|474.09|476.13|474.13|476|474|10
1605835800000|2020-11-20 01:30:00|476.1|474.1|476.1|474.1|476.1|474.1|476.1|474.1|1
1605835810000|2020-11-20 01:30:10|476.14|474.14|476.34|474.34|476.34|474.34|476.14|474.14|7
1605835820000|2020-11-20 01:30:20|476.35|474.35|476.29|474.29|476.35|474.35|476.27|474.27|10
1605835830000|2020-11-20 01:30:30|476.28|474.28|476.27|474.27|476.39|474.39|476.24|474.24|15
1605835840000|2020-11-20 01:30:40|476.31|474.31|476.28|474.28|476.31|474.31|476.27|474.27|9
1605835850000|2020-11-20 01:30:50|476.29|474.29|476.29|474.29|476.32|474.32|476.25|474.25|8
1605835860000|2020-11-20 01:31:00|476.28|474.28|476.29|474.29|476.34|474.34|476.27|474.27|4
1605835870000|2020-11-20 01:31:10|476.28|474.28|476.29|474.29|476.33|474.33|476.23|474.23|10
1605835890000|2020-11-20 01:31:30|476.27|474.27|476.26|474.26|476.27|474.27|476.26|474.26|2
1605835900000|2020-11-20 01:31:40|476.27|474.27|476.27|474.27|476.27|474.27|476.22|474.22|3
1605835910000|2020-11-20 01:31:50|476.26|474.26|476.14|474.14|476.26|474.26|476.14|474.14|8
1605835920000|2020-11-20 01:32:00|476.11|474.11|476|474|476.12|474.12|476|474|10
1605835930000|2020-11-20 01:32:10|475.93|473.93|475.81|473.81|475.93|473.93|475.81|473.81|6
1605835940000|2020-11-20 01:32:20|475.82|473.82|475.83|473.83|475.83|473.83|475.82|473.82|2
1605835950000|2020-11-20 01:32:30|475.81|473.81|475.87|473.87|475.88|473.88|475.81|473.81|8
1605835960000|2020-11-20 01:32:40|475.89|473.89|475.97|473.97|475.97|473.97|475.89|473.89|5
1605835970000|2020-11-20 01:32:50|475.96|473.96|475.89|473.89|475.96|473.96|475.89|473.89|8
1605835980000|2020-11-20 01:33:00|475.91|473.91|475.9|473.9|475.93|473.93|475.89|473.89|9
1605835990000|2020-11-20 01:33:10|475.93|473.93|475.92|473.92|475.93|473.93|475.9|473.9|3
1605836000000|2020-11-20 01:33:20|475.93|473.93|476.02|474.02|476.02|474.02|475.92|473.92|9
1605836010000|2020-11-20 01:33:30|476|474|476.05|474.05|476.05|474.05|475.92|473.92|9
1605836020000|2020-11-20 01:33:40|476.07|474.07|476.08|474.08|476.12|474.12|476.05|474.05|6
1605836030000|2020-11-20 01:33:50|476.06|474.06|476.09|474.09|476.09|474.09|476.06|474.06|5
1605836040000|2020-11-20 01:34:00|476.04|474.04|476.04|474.04|476.04|474.04|476.04|474.04|1
1605836050000|2020-11-20 01:34:10|476.03|474.03|476.03|474.03|476.03|474.03|476.03|474.03|1
1605836060000|2020-11-20 01:34:20|476.01|474.01|475.92|473.92|476.01|474.01|475.92|473.92|4
1605836070000|2020-11-20 01:34:30|475.91|473.91|475.91|473.91|475.91|473.91|475.91|473.91|1
1605836080000|2020-11-20 01:34:40|475.88|473.88|475.88|473.88|475.88|473.88|475.88|473.88|1
1605836090000|2020-11-20 01:34:50|475.9|473.9|475.92|473.92|475.92|473.92|475.9|473.9|3
1605836100000|2020-11-20 01:35:00|475.96|473.96|476.26|474.26|476.26|474.26|475.96|473.96|11
1605836110000|2020-11-20 01:35:10|476.24|474.24|476.09|474.09|476.24|474.24|476.09|474.09|8
1605836120000|2020-11-20 01:35:20|476.1|474.1|476.06|474.06|476.1|474.1|476.06|474.06|4
1605836130000|2020-11-20 01:35:30|476.03|474.03|476.11|474.11|476.12|474.12|476.03|474.03|10
1605836140000|2020-11-20 01:35:40|476.12|474.12|476.19|474.19|476.21|474.21|476.12|474.12|10
1605836150000|2020-11-20 01:35:50|476.23|474.23|476.26|474.26|476.28|474.28|476.17|474.17|10
1605836160000|2020-11-20 01:36:00|476.29|474.29|476.37|474.37|476.38|474.38|476.28|474.28|10
1605836170000|2020-11-20 01:36:10|476.35|474.35|476.33|474.33|476.36|474.36|476.33|474.33|5
1605836180000|2020-11-20 01:36:20|476.34|474.34|476.31|474.31|476.36|474.36|476.29|474.29|5
1605836190000|2020-11-20 01:36:30|476.3|474.3|476.34|474.34|476.34|474.34|476.3|474.3|7
1605836200000|2020-11-20 01:36:40|476.36|474.36|476.5|474.5|476.51|474.51|476.36|474.36|10
1605836210000|2020-11-20 01:36:50|476.51|474.51|476.53|474.53|476.53|474.53|476.5|474.5|8
1605836220000|2020-11-20 01:37:00|476.54|474.54|476.66|474.66|476.67|474.67|476.54|474.54|14
1605836230000|2020-11-20 01:37:10|476.7|474.7|476.56|474.56|476.71|474.71|476.56|474.56|8
1605836240000|2020-11-20 01:37:20|476.55|474.55|476.57|474.57|476.69|474.69|476.55|474.55|16
1605836250000|2020-11-20 01:37:30|476.53|474.53|476.63|474.63|476.69|474.69|476.47|474.47|22
1605836260000|2020-11-20 01:37:40|476.64|474.64|476.65|474.65|476.65|474.65|476.63|474.63|5
1605836270000|2020-11-20 01:37:50|476.64|474.64|476.65|474.65|476.65|474.65|476.64|474.64|4
1605836280000|2020-11-20 01:38:00|476.64|474.64|476.63|474.63|476.64|474.64|476.61|474.61|5
1605836290000|2020-11-20 01:38:10|476.64|474.64|476.83|474.83|476.85|474.85|476.64|474.64|10
1605836300000|2020-11-20 01:38:20|476.84|474.84|476.88|474.88|476.88|474.88|476.84|474.84|6
1605836310000|2020-11-20 01:38:30|476.9|474.9|476.95|474.95|477.08|475.08|476.87|474.87|19
1605836320000|2020-11-20 01:38:40|476.92|474.92|476.85|474.85|476.95|474.95|476.84|474.84|6
1605836330000|2020-11-20 01:38:50|476.79|474.79|476.92|474.92|476.93|474.93|476.75|474.75|17
1605836340000|2020-11-20 01:39:00|476.94|474.94|476.92|474.92|476.94|474.94|476.9|474.9|9
1605836350000|2020-11-20 01:39:10|476.93|474.93|476.92|474.92|476.93|474.93|476.92|474.92|6
1605836360000|2020-11-20 01:39:20|476.91|474.91|476.93|474.93|476.93|474.93|476.91|474.91|7
1605836370000|2020-11-20 01:39:30|476.92|474.92|476.93|474.93|476.95|474.95|476.91|474.91|6
1605836380000|2020-11-20 01:39:40|476.9|474.9|476.81|474.81|476.9|474.9|476.79|474.79|9
1605836390000|2020-11-20 01:39:50|476.79|474.79|476.79|474.79|476.81|474.81|476.79|474.79|6
1605836400000|2020-11-20 01:40:00|476.76|474.76|476.66|474.66|476.76|474.76|476.66|474.66|6
1605836410000|2020-11-20 01:40:10|476.65|474.65|476.68|474.68|476.73|474.73|476.65|474.65|9
1605836420000|2020-11-20 01:40:20|476.71|474.71|476.71|474.71|476.73|474.73|476.71|474.71|3
1605836430000|2020-11-20 01:40:30|476.68|474.68|476.59|474.59|476.68|474.68|476.58|474.58|5
1605836440000|2020-11-20 01:40:40|476.55|474.55|476.55|474.55|476.55|474.55|476.55|474.55|1
1605836450000|2020-11-20 01:40:50|476.54|474.54|476.54|474.54|476.55|474.55|476.54|474.54|5
1605836460000|2020-11-20 01:41:00|476.59|474.59|476.62|474.62|476.68|474.68|476.59|474.59|7
1605836470000|2020-11-20 01:41:10|476.63|474.63|476.64|474.64|476.67|474.67|476.63|474.63|11
1605836480000|2020-11-20 01:41:20|476.66|474.66|476.8|474.8|476.81|474.81|476.66|474.66|8
1605836490000|2020-11-20 01:41:30|476.78|474.78|476.83|474.83|476.84|474.84|476.78|474.78|7
1605836500000|2020-11-20 01:41:40|476.82|474.82|476.83|474.83|476.93|474.93|476.82|474.82|11
1605836510000|2020-11-20 01:41:50|476.84|474.84|476.8|474.8|476.85|474.85|476.8|474.8|8
1605836520000|2020-11-20 01:42:00|476.77|474.77|476.86|474.86|476.87|474.87|476.76|474.76|15
1605836530000|2020-11-20 01:42:10|476.83|474.83|476.93|474.93|476.94|474.94|476.83|474.83|10
1605836540000|2020-11-20 01:42:20|476.97|474.97|476.93|474.93|476.97|474.97|476.93|474.93|4
1605836550000|2020-11-20 01:42:30|476.94|474.94|476.91|474.91|476.94|474.94|476.91|474.91|3
1605836560000|2020-11-20 01:42:40|476.9|474.9|476.91|474.91|476.99|474.99|476.9|474.9|6
1605836570000|2020-11-20 01:42:50|476.9|474.9|476.9|474.9|476.9|474.9|476.88|474.88|5
1605836580000|2020-11-20 01:43:00|476.92|474.92|476.9|474.9|476.93|474.93|476.9|474.9|5
1605836590000|2020-11-20 01:43:10|476.89|474.89|476.89|474.89|476.89|474.89|476.89|474.89|1
1605836600000|2020-11-20 01:43:20|476.88|474.88|476.96|474.96|477|475|476.81|474.81|14
1605836610000|2020-11-20 01:43:30|476.93|474.93|477|475|477.02|475.02|476.93|474.93|8
1605836620000|2020-11-20 01:43:40|476.95|474.95|476.89|474.89|476.95|474.95|476.89|474.89|6
1605836630000|2020-11-20 01:43:50|476.9|474.9|476.92|474.92|476.92|474.92|476.9|474.9|2
1605836640000|2020-11-20 01:44:00|476.97|474.97|476.97|474.97|476.98|474.98|476.95|474.95|13
1605836650000|2020-11-20 01:44:10|476.96|474.96|476.98|474.98|477.01|475.01|476.96|474.96|7
1605836660000|2020-11-20 01:44:20|476.97|474.97|477.01|475.01|477.04|475.04|476.97|474.97|9
1605836670000|2020-11-20 01:44:30|476.99|474.99|476.96|474.96|476.99|474.99|476.96|474.96|5
1605836680000|2020-11-20 01:44:40|476.95|474.95|476.99|474.99|476.99|474.99|476.95|474.95|6
1605836690000|2020-11-20 01:44:50|477.02|475.02|477.02|475.02|477.07|475.07|477.01|475.01|11
1605836700000|2020-11-20 01:45:00|477.01|475.01|476.96|474.96|477.01|475.01|476.88|474.88|11
1605836710000|2020-11-20 01:45:10|476.95|474.95|476.98|474.98|476.98|474.98|476.95|474.95|5
1605836720000|2020-11-20 01:45:20|476.97|474.97|476.98|474.98|476.98|474.98|476.97|474.97|2
1605836730000|2020-11-20 01:45:30|476.99|474.99|476.97|474.97|476.99|474.99|476.97|474.97|3
1605836740000|2020-11-20 01:45:40|476.98|474.98|477.03|475.03|477.03|475.03|476.98|474.98|2
1605836750000|2020-11-20 01:45:50|476.99|474.99|477.04|475.04|477.04|475.04|476.99|474.99|6
1605836760000|2020-11-20 01:46:00|476.99|474.99|477.08|475.08|477.08|475.08|476.99|474.99|8
1605836770000|2020-11-20 01:46:10|477.11|475.11|477.16|475.16|477.17|475.17|477.11|475.11|6
1605836780000|2020-11-20 01:46:20|477.17|475.17|477.15|475.15|477.19|475.19|477.15|475.15|4
1605836790000|2020-11-20 01:46:30|477.16|475.16|477.12|475.12|477.16|475.16|477.12|475.12|3
1605836800000|2020-11-20 01:46:40|477.13|475.13|476.95|474.95|477.13|475.13|476.95|474.95|11
1605836810000|2020-11-20 01:46:50|476.96|474.96|476.96|474.96|476.96|474.96|476.95|474.95|3
1605836820000|2020-11-20 01:47:00|477.02|475.02|477.19|475.19|477.21|475.21|476.96|474.96|11
1605836830000|2020-11-20 01:47:10|477.21|475.21|477.12|475.12|477.21|475.21|477.1|475.1|7
1605836840000|2020-11-20 01:47:20|477.09|475.09|476.99|474.99|477.09|475.09|476.99|474.99|13
1605836850000|2020-11-20 01:47:30|477.03|475.03|476.96|474.96|477.03|475.03|476.96|474.96|8
1605836880000|2020-11-20 01:48:00|476.94|474.94|476.94|474.94|476.94|474.94|476.94|474.94|1
1605836890000|2020-11-20 01:48:10|477|475|476.85|474.85|477|475|476.85|474.85|5
1605836900000|2020-11-20 01:48:20|476.86|474.86|476.9|474.9|476.91|474.91|476.86|474.86|8
1605836910000|2020-11-20 01:48:30|476.89|474.89|476.88|474.88|476.89|474.89|476.86|474.86|6
1605836920000|2020-11-20 01:48:40|476.86|474.86|476.89|474.89|476.89|474.89|476.86|474.86|8
1605836930000|2020-11-20 01:48:50|476.86|474.86|476.81|474.81|476.86|474.86|476.81|474.81|4
1605836940000|2020-11-20 01:49:00|476.83|474.83|476.89|474.89|476.89|474.89|476.83|474.83|12
1605836950000|2020-11-20 01:49:10|476.9|474.9|476.91|474.91|476.91|474.91|476.89|474.89|3
1605836960000|2020-11-20 01:49:20|476.89|474.89|476.89|474.89|476.91|474.91|476.89|474.89|3
1605836970000|2020-11-20 01:49:30|476.85|474.85|476.85|474.85|476.85|474.85|476.85|474.85|1
1605836980000|2020-11-20 01:49:40|476.86|474.86|476.89|474.89|476.91|474.91|476.85|474.85|9
1605836990000|2020-11-20 01:49:50|476.87|474.87|476.98|474.98|476.98|474.98|476.87|474.87|4
1605837000000|2020-11-20 01:50:00|477|475|476.97|474.97|477.02|475.02|476.97|474.97|13
1605837010000|2020-11-20 01:50:10|476.96|474.96|477.09|475.09|477.09|475.09|476.96|474.96|8
1605837020000|2020-11-20 01:50:20|477.11|475.11|477.64|475.64|477.64|475.64|477.11|475.11|18
1605837030000|2020-11-20 01:50:30|477.65|475.65|477.84|475.84|477.84|475.84|477.65|475.65|14
1605837040000|2020-11-20 01:50:40|477.85|475.85|478.04|476.04|478.04|476.04|477.85|475.85|11
1605837050000|2020-11-20 01:50:50|478.05|476.05|478.01|476.01|478.07|476.07|478|476|9
1605837060000|2020-11-20 01:51:00|478.03|476.03|478.43|476.43|478.57|476.57|478.03|476.03|25
1605837070000|2020-11-20 01:51:10|478.42|476.42|478.7|476.7|478.72|476.72|478.42|476.42|16
1605837080000|2020-11-20 01:51:20|478.69|476.69|478.88|476.88|478.88|476.88|478.69|476.69|20
1605837090000|2020-11-20 01:51:30|478.92|476.92|478.84|476.84|478.95|476.95|478.84|476.84|9
1605837100000|2020-11-20 01:51:40|478.7|476.7|478.49|476.49|478.7|476.7|478.47|476.47|22
1605837110000|2020-11-20 01:51:50|478.48|476.48|478.71|476.71|478.71|476.71|478.48|476.48|9
1605837120000|2020-11-20 01:52:00|478.76|476.76|478.75|476.75|478.78|476.78|478.75|476.75|3
1605837130000|2020-11-20 01:52:10|478.72|476.72|478.55|476.55|478.72|476.72|478.55|476.55|17
1605837140000|2020-11-20 01:52:20|478.54|476.54|478.32|476.32|478.54|476.54|478.32|476.32|12
1605837150000|2020-11-20 01:52:30|478.33|476.33|478.37|476.37|478.37|476.37|478.27|476.27|11
1605837160000|2020-11-20 01:52:40|478.42|476.42|478.18|476.18|478.45|476.45|478.18|476.18|14
1605837170000|2020-11-20 01:52:50|478.09|476.09|477.82|475.82|478.09|476.09|477.69|475.69|17
1605837180000|2020-11-20 01:53:00|477.91|475.91|478.08|476.08|478.13|476.13|477.91|475.91|16
1605837190000|2020-11-20 01:53:10|478.13|476.13|478.16|476.16|478.16|476.16|478.08|476.08|9
1605837200000|2020-11-20 01:53:20|478.17|476.17|478.21|476.21|478.21|476.21|478.16|476.16|5
1605837210000|2020-11-20 01:53:30|478.22|476.22|478.21|476.21|478.23|476.23|478.21|476.21|8
1605837220000|2020-11-20 01:53:40|478.19|476.19|478.05|476.05|478.19|476.19|478.05|476.05|6
1605837230000|2020-11-20 01:53:50|478|476|477.94|475.94|478.01|476.01|477.86|475.86|14
1605837240000|2020-11-20 01:54:00|477.97|475.97|477.91|475.91|477.98|475.98|477.91|475.91|7
1605837250000|2020-11-20 01:54:10|477.92|475.92|477.98|475.98|477.99|475.99|477.92|475.92|4
1605837260000|2020-11-20 01:54:20|477.99|475.99|477.94|475.94|478|476|477.93|475.93|10
1605837270000|2020-11-20 01:54:30|477.93|475.93|477.74|475.74|477.93|475.93|477.74|475.74|7
1605837280000|2020-11-20 01:54:40|477.77|475.77|477.85|475.85|477.86|475.86|477.77|475.77|15
1605837290000|2020-11-20 01:54:50|477.84|475.84|478.24|476.24|478.24|476.24|477.81|475.81|26
1605837300000|2020-11-20 01:55:00|478.25|476.25|478.41|476.41|478.53|476.53|478.25|476.25|24
1605837310000|2020-11-20 01:55:10|478.42|476.42|478.49|476.49|478.54|476.54|478.42|476.42|22
1605837320000|2020-11-20 01:55:20|478.48|476.48|478.53|476.53|478.55|476.55|478.46|476.46|29
1605837330000|2020-11-20 01:55:30|478.44|476.44|478.91|476.91|478.91|476.91|478.4|476.4|30
1605837340000|2020-11-20 01:55:40|478.96|476.96|479.2|477.2|479.27|477.27|478.96|476.96|30
1605837350000|2020-11-20 01:55:50|479.21|477.21|478.95|476.95|479.26|477.26|478.93|476.93|22
1605837360000|2020-11-20 01:56:00|478.96|476.96|478.91|476.91|479.08|477.08|478.91|476.91|23
1605837370000|2020-11-20 01:56:10|478.82|476.82|478.85|476.85|478.86|476.86|478.82|476.82|14
1605837380000|2020-11-20 01:56:20|478.86|476.86|479.19|477.19|479.34|477.34|478.86|476.86|21
1605837390000|2020-11-20 01:56:30|479.17|477.17|479.31|477.31|479.35|477.35|479.17|477.17|18
1605837400000|2020-11-20 01:56:40|479.28|477.28|479.41|477.41|479.41|477.41|479.23|477.23|20
1605837410000|2020-11-20 01:56:50|479.44|477.44|479.55|477.55|479.55|477.55|479.44|477.44|3
1605837420000|2020-11-20 01:57:00|479.53|477.53|479.83|477.83|479.83|477.83|479.52|477.52|22
1605837430000|2020-11-20 01:57:10|479.77|477.77|479.97|477.97|479.97|477.97|479.77|477.77|25
1605837440000|2020-11-20 01:57:20|479.98|477.98|479.74|477.74|480.03|478.03|479.71|477.71|21
1605837450000|2020-11-20 01:57:30|479.71|477.71|479.61|477.61|479.71|477.71|479.53|477.53|21
1605837460000|2020-11-20 01:57:40|479.64|477.64|479.8|477.8|479.91|477.91|479.64|477.64|31
1605837470000|2020-11-20 01:57:50|479.82|477.82|479.83|477.83|479.84|477.84|479.82|477.82|6
1605837480000|2020-11-20 01:58:00|479.84|477.84|479.81|477.81|480.03|478.03|479.81|477.81|21
1605837490000|2020-11-20 01:58:10|479.79|477.79|480|478|480|478|479.79|477.79|16
1605837500000|2020-11-20 01:58:20|479.99|477.99|480.24|478.24|480.24|478.24|479.99|477.99|11
1605837510000|2020-11-20 01:58:30|480.22|478.22|480.4|478.4|480.4|478.4|480.21|478.21|10
1605837520000|2020-11-20 01:58:40|480.37|478.37|480.36|478.36|480.45|478.45|480.36|478.36|4
1605837530000|2020-11-20 01:58:50|480.4|478.4|480.45|478.45|480.48|478.48|480.39|478.39|7
1605837540000|2020-11-20 01:59:00|480.43|478.43|480.61|478.61|480.61|478.61|480.42|478.42|13
1605837550000|2020-11-20 01:59:10|480.6|478.6|480.54|478.54|480.66|478.66|480.54|478.54|14
1605837560000|2020-11-20 01:59:20|480.57|478.57|480.6|478.6|480.6|478.6|480.57|478.57|10
1605837570000|2020-11-20 01:59:30|480.57|478.57|480.76|478.76|480.76|478.76|480.57|478.57|14
1605837580000|2020-11-20 01:59:40|480.77|478.77|480.76|478.76|480.84|478.84|480.73|478.73|16
1605837590000|2020-11-20 01:59:50|480.73|478.73|480.77|478.77|480.93|478.93|480.73|478.73|10
1605837600000|2020-11-20 02:00:00|480.78|478.78|480.91|478.91|480.95|478.95|480.76|478.76|13
1605837610000|2020-11-20 02:00:10|480.93|478.93|481.08|479.08|481.13|479.13|480.93|478.93|25
1605837620000|2020-11-20 02:00:20|481.16|479.16|481.1|479.1|481.17|479.17|481.06|479.06|14
1605837630000|2020-11-20 02:00:30|481.09|479.09|481.16|479.16|481.17|479.17|481.04|479.04|25
1605837640000|2020-11-20 02:00:40|481.17|479.17|481.05|479.05|481.23|479.23|481.05|479.05|17
1605837650000|2020-11-20 02:00:50|481.01|479.01|481.16|479.16|481.16|479.16|481.01|479.01|11
1605837660000|2020-11-20 02:01:00|481.18|479.18|481.29|479.29|481.34|479.34|481.18|479.18|15
1605837680000|2020-11-20 02:01:20|481.3|479.3|481.43|479.43|481.43|479.43|481.3|479.3|7
1605837690000|2020-11-20 02:01:30|481.42|479.42|481.39|479.39|481.45|479.45|481.33|479.33|20
1605837700000|2020-11-20 02:01:40|481.38|479.38|481.44|479.44|481.48|479.48|481.38|479.38|17
1605837710000|2020-11-20 02:01:50|481.45|479.45|481.31|479.31|481.47|479.47|481.28|479.28|13
1605837720000|2020-11-20 02:02:00|481.4|479.4|481.7|479.7|481.7|479.7|481.37|479.37|19
1605837730000|2020-11-20 02:02:10|481.71|479.71|481.65|479.65|481.88|479.88|481.62|479.62|26
1605837740000|2020-11-20 02:02:20|481.72|479.72|481.7|479.7|481.75|479.75|481.66|479.66|16
1605837750000|2020-11-20 02:02:30|481.68|479.68|481.42|479.42|481.7|479.7|481.39|479.39|23
1605837760000|2020-11-20 02:02:40|481.39|479.39|481.1|479.1|481.46|479.46|481.09|479.09|21
1605837770000|2020-11-20 02:02:50|481.16|479.16|481.53|479.53|481.7|479.7|481.16|479.16|26
1605837780000|2020-11-20 02:03:00|481.54|479.54|481.36|479.36|481.56|479.56|481.36|479.36|9
1605837790000|2020-11-20 02:03:10|481.35|479.35|481.23|479.23|481.38|479.38|481.19|479.19|17
1605837800000|2020-11-20 02:03:20|481.2|479.2|481.07|479.07|481.24|479.24|481.07|479.07|19
1605837810000|2020-11-20 02:03:30|481.09|479.09|480.99|478.99|481.09|479.09|480.99|478.99|8
1605837820000|2020-11-20 02:03:40|481|479|480.96|478.96|481.01|479.01|480.95|478.95|9
1605837830000|2020-11-20 02:03:50|480.93|478.93|480.74|478.74|480.93|478.93|480.71|478.71|16
1605837840000|2020-11-20 02:04:00|480.73|478.73|480.65|478.65|480.73|478.73|480.65|478.65|16
1605837850000|2020-11-20 02:04:10|480.66|478.66|480.37|478.37|480.67|478.67|480.37|478.37|14
1605837860000|2020-11-20 02:04:20|480.36|478.36|480.3|478.3|480.36|478.36|480.3|478.3|9
1605837870000|2020-11-20 02:04:30|480.31|478.31|480.46|478.46|480.46|478.46|480.29|478.29|12
1605837880000|2020-11-20 02:04:40|480.45|478.45|480.37|478.37|480.46|478.46|480.34|478.34|15
1605837890000|2020-11-20 02:04:50|480.35|478.35|480.47|478.47|480.47|478.47|480.33|478.33|20
1605837900000|2020-11-20 02:05:00|480.5|478.5|480.35|478.35|480.59|478.59|480.33|478.33|19
1605837910000|2020-11-20 02:05:10|480.38|478.38|480.38|478.38|480.4|478.4|480.31|478.31|22
1605837920000|2020-11-20 02:05:20|480.37|478.37|480.22|478.22|480.39|478.39|480.22|478.22|17
1605837930000|2020-11-20 02:05:30|480.24|478.24|480.28|478.28|480.29|478.29|480.24|478.24|12
1605837940000|2020-11-20 02:05:40|480.27|478.27|480.11|478.11|480.28|478.28|480.08|478.08|15
1605837950000|2020-11-20 02:05:50|480.09|478.09|480.17|478.17|480.2|478.2|480.08|478.08|5
1605837960000|2020-11-20 02:06:00|480.11|478.11|480.03|478.03|480.11|478.11|479.95|477.95|9
1605837970000|2020-11-20 02:06:10|480.04|478.04|480.31|478.31|480.34|478.34|480|478|18
1605837980000|2020-11-20 02:06:20|480.34|478.34|480.22|478.22|480.34|478.34|480.13|478.13|15
1605837990000|2020-11-20 02:06:30|480.13|478.13|480.03|478.03|480.22|478.22|480.02|478.02|13
1605838000000|2020-11-20 02:06:40|480.04|478.04|480.13|478.13|480.17|478.17|480.02|478.02|16
1605838010000|2020-11-20 02:06:50|480.16|478.16|480.18|478.18|480.21|478.21|480.11|478.11|17
1605838020000|2020-11-20 02:07:00|480.1|478.1|480.1|478.1|480.12|478.12|480.08|478.08|6
1605838030000|2020-11-20 02:07:10|480.12|478.12|480.18|478.18|480.18|478.18|480.11|478.11|6
1605838040000|2020-11-20 02:07:20|480.19|478.19|480.62|478.62|480.62|478.62|480.18|478.18|14
1605838050000|2020-11-20 02:07:30|480.61|478.61|480.66|478.66|480.68|478.68|480.61|478.61|12
1605838060000|2020-11-20 02:07:40|480.65|478.65|480.6|478.6|480.65|478.65|480.6|478.6|4
1605838070000|2020-11-20 02:07:50|480.53|478.53|480.37|478.37|480.53|478.53|480.29|478.29|12
1605838080000|2020-11-20 02:08:00|480.32|478.32|480.3|478.3|480.35|478.35|480.29|478.29|9
1605838090000|2020-11-20 02:08:10|480.29|478.29|480.6|478.6|480.64|478.64|480.29|478.29|20
1605838100000|2020-11-20 02:08:20|480.61|478.61|480.53|478.53|480.62|478.62|480.53|478.53|9
1605838110000|2020-11-20 02:08:30|480.56|478.56|480.28|478.28|480.59|478.59|480.28|478.28|16
1605838120000|2020-11-20 02:08:40|480.29|478.29|480.38|478.38|480.43|478.43|480.29|478.29|14
1605838130000|2020-11-20 02:08:50|480.37|478.37|480.36|478.36|480.41|478.41|480.3|478.3|8
1605838140000|2020-11-20 02:09:00|480.35|478.35|480.26|478.26|480.35|478.35|480.18|478.18|16
1605838150000|2020-11-20 02:09:10|480.22|478.22|480.51|478.51|480.51|478.51|480.22|478.22|14
1605838160000|2020-11-20 02:09:20|480.54|478.54|480.49|478.49|480.54|478.54|480.45|478.45|6
1605838170000|2020-11-20 02:09:30|480.62|478.62|480.56|478.56|480.65|478.65|480.52|478.52|12
1605838180000|2020-11-20 02:09:40|480.53|478.53|480.56|478.56|480.56|478.56|480.53|478.53|4
1605838190000|2020-11-20 02:09:50|480.53|478.53|480.54|478.54|480.55|478.55|480.51|478.51|4
1605838200000|2020-11-20 02:10:00|480.53|478.53|480.47|478.47|480.57|478.57|480.46|478.46|11
1605838210000|2020-11-20 02:10:10|480.48|478.48|480.48|478.48|480.48|478.48|480.47|478.47|3
1605838230000|2020-11-20 02:10:30|480.46|478.46|480.26|478.26|480.46|478.46|480.25|478.25|17
1605838240000|2020-11-20 02:10:40|480.24|478.24|480.15|478.15|480.25|478.25|480.15|478.15|11
1605838250000|2020-11-20 02:10:50|480.16|478.16|480.22|478.22|480.23|478.23|480.16|478.16|8
1605838260000|2020-11-20 02:11:00|480.21|478.21|480.25|478.25|480.25|478.25|480.2|478.2|3
1605838270000|2020-11-20 02:11:10|480.26|478.26|480.14|478.14|480.26|478.26|480.13|478.13|6
1605838280000|2020-11-20 02:11:20|480.13|478.13|480.12|478.12|480.14|478.14|480.11|478.11|9
1605838290000|2020-11-20 02:11:30|480.1|478.1|480.1|478.1|480.18|478.18|480.1|478.1|8
1605838300000|2020-11-20 02:11:40|480.14|478.14|480.09|478.09|480.14|478.14|480.08|478.08|8
1605838310000|2020-11-20 02:11:50|480.08|478.08|480.08|478.08|480.09|478.09|480.08|478.08|5
1605838320000|2020-11-20 02:12:00|480.06|478.06|480.12|478.12|480.16|478.16|480.06|478.06|7
1605838340000|2020-11-20 02:12:20|480.1|478.1|480.11|478.11|480.12|478.12|480.08|478.08|7
1605838350000|2020-11-20 02:12:30|480.12|478.12|480.12|478.12|480.12|478.12|480.11|478.11|3
1605838370000|2020-11-20 02:12:50|480.11|478.11|480.11|478.11|480.12|478.12|480.1|478.1|12
1605838380000|2020-11-20 02:13:00|480.12|478.12|480.05|478.05|480.12|478.12|480.04|478.04|9
1605838390000|2020-11-20 02:13:10|480.06|478.06|480.12|478.12|480.12|478.12|480.06|478.06|4
1605838400000|2020-11-20 02:13:20|480.13|478.13|480.1|478.1|480.13|478.13|480.09|478.09|6
1605838410000|2020-11-20 02:13:30|480.09|478.09|480.12|478.12|480.12|478.12|480.09|478.09|4
1605838420000|2020-11-20 02:13:40|480.1|478.1|480.08|478.08|480.1|478.1|480.07|478.07|5
1605838430000|2020-11-20 02:13:50|480.09|478.09|480.09|478.09|480.09|478.09|480.08|478.08|3
1605838450000|2020-11-20 02:14:10|480.08|478.08|480.11|478.11|480.12|478.12|480.08|478.08|8
1605838460000|2020-11-20 02:14:20|480.12|478.12|480.41|478.41|480.41|478.41|480.12|478.12|11
1605838470000|2020-11-20 02:14:30|480.42|478.42|480.43|478.43|480.47|478.47|480.41|478.41|10
1605838480000|2020-11-20 02:14:40|480.45|478.45|480.42|478.42|480.47|478.47|480.42|478.42|10
1605838490000|2020-11-20 02:14:50|480.43|478.43|480.57|478.57|480.59|478.59|480.42|478.42|11
1605838500000|2020-11-20 02:15:00|480.56|478.56|480.79|478.79|480.79|478.79|480.56|478.56|11
1605838510000|2020-11-20 02:15:10|480.83|478.83|480.85|478.85|480.85|478.85|480.81|478.81|5
1605838520000|2020-11-20 02:15:20|480.89|478.89|481.13|479.13|481.13|479.13|480.89|478.89|11
1605838530000|2020-11-20 02:15:30|481.12|479.12|481.09|479.09|481.12|479.12|481.05|479.05|10
1605838540000|2020-11-20 02:15:40|481.07|479.07|481.11|479.11|481.11|479.11|481.04|479.04|9
1605838550000|2020-11-20 02:15:50|481.09|479.09|481.36|479.36|481.41|479.41|481.04|479.04|19
1605838560000|2020-11-20 02:16:00|481.37|479.37|481.63|479.63|481.7|479.7|481.37|479.37|7
1605838570000|2020-11-20 02:16:10|481.64|479.64|481.79|479.79|481.88|479.88|481.63|479.63|23
1605838580000|2020-11-20 02:16:20|481.8|479.8|481.87|479.87|481.92|479.92|481.78|479.78|11
1605838590000|2020-11-20 02:16:30|481.89|479.89|481.91|479.91|481.92|479.92|481.88|479.88|11
1605838600000|2020-11-20 02:16:40|481.92|479.92|481.93|479.93|481.93|479.93|481.92|479.92|2
1605838610000|2020-11-20 02:16:50|481.92|479.92|482|480|482.01|480.01|481.92|479.92|6
1605838620000|2020-11-20 02:17:00|482.01|480.01|482.07|480.07|482.11|480.11|482.01|480.01|19
1605838630000|2020-11-20 02:17:10|482.1|480.1|482.05|480.05|482.17|480.17|482.05|480.05|7
1605838640000|2020-11-20 02:17:20|482.04|480.04|482|480|482.05|480.05|482|480|5
1605838650000|2020-11-20 02:17:30|482.01|480.01|482.12|480.12|482.13|480.13|482.01|480.01|11
1605838660000|2020-11-20 02:17:40|482.13|480.13|482.13|480.13|482.2|480.2|482.12|480.12|14
1605838670000|2020-11-20 02:17:50|482.11|480.11|481.96|479.96|482.11|480.11|481.94|479.94|16
1605838680000|2020-11-20 02:18:00|481.95|479.95|481.99|479.99|481.99|479.99|481.95|479.95|11
1605838690000|2020-11-20 02:18:10|481.97|479.97|482.11|480.11|482.17|480.17|481.97|479.97|10
1605838700000|2020-11-20 02:18:20|482.14|480.14|482.21|480.21|482.21|480.21|482.14|480.14|11
1605838710000|2020-11-20 02:18:30|482.2|480.2|482.17|480.17|482.2|480.2|482.16|480.16|8
1605838720000|2020-11-20 02:18:40|482.18|480.18|482.19|480.19|482.19|480.19|482.18|480.18|4
1605838730000|2020-11-20 02:18:50|482.23|480.23|482.2|480.2|482.23|480.23|482.18|480.18|8
1605838740000|2020-11-20 02:19:00|482.18|480.18|482.33|480.33|482.34|480.34|482.18|480.18|12
1605838750000|2020-11-20 02:19:10|482.32|480.32|482.35|480.35|482.35|480.35|482.32|480.32|9
1605838760000|2020-11-20 02:19:20|482.36|480.36|482.31|480.31|482.47|480.47|482.31|480.31|9
1605838770000|2020-11-20 02:19:30|482.3|480.3|482.23|480.23|482.3|480.3|482.23|480.23|13
1605838780000|2020-11-20 02:19:40|482.22|480.22|482.23|480.23|482.23|480.23|482.21|480.21|8
1605838790000|2020-11-20 02:19:50|482.28|480.28|482.05|480.05|482.28|480.28|482.05|480.05|14
1605838800000|2020-11-20 02:20:00|482.04|480.04|482|480|482.04|480.04|481.95|479.95|16
1605838810000|2020-11-20 02:20:10|481.99|479.99|481.98|479.98|482.01|480.01|481.98|479.98|7
1605838820000|2020-11-20 02:20:20|481.96|479.96|481.96|479.96|482.04|480.04|481.95|479.95|13
1605838830000|2020-11-20 02:20:30|481.95|479.95|481.83|479.83|481.96|479.96|481.71|479.71|19
1605838840000|2020-11-20 02:20:40|481.85|479.85|482.12|480.12|482.14|480.14|481.84|479.84|22
1605838850000|2020-11-20 02:20:50|482.14|480.14|482.04|480.04|482.16|480.16|481.94|479.94|23
1605838860000|2020-11-20 02:21:00|482.06|480.06|482.05|480.05|482.12|480.12|481.95|479.95|21
1605838870000|2020-11-20 02:21:10|482.02|480.02|482.14|480.14|482.14|480.14|481.95|479.95|20
1605838880000|2020-11-20 02:21:20|482.12|480.12|482.13|480.13|482.26|480.26|482.08|480.08|18
1605838890000|2020-11-20 02:21:30|482.08|480.08|482.42|480.42|482.42|480.42|482.07|480.07|13
1605838900000|2020-11-20 02:21:40|482.38|480.38|482.49|480.49|482.49|480.49|482.21|480.21|25
1605838910000|2020-11-20 02:21:50|482.51|480.51|482.21|480.21|482.51|480.51|482.2|480.2|19
1605838920000|2020-11-20 02:22:00|482.2|480.2|482.34|480.34|482.36|480.36|482.2|480.2|13
1605838930000|2020-11-20 02:22:10|482.32|480.32|482.27|480.27|482.32|480.32|482.22|480.22|13
1605838940000|2020-11-20 02:22:20|482.29|480.29|482.3|480.3|482.35|480.35|482.27|480.27|13
1605838950000|2020-11-20 02:22:30|482.36|480.36|482.36|480.36|482.36|480.36|482.36|480.36|1
1605838960000|2020-11-20 02:22:40|482.38|480.38|482.4|480.4|482.41|480.41|482.38|480.38|3
1605838970000|2020-11-20 02:22:50|482.41|480.41|482.37|480.37|482.47|480.47|482.32|480.32|17
1605838980000|2020-11-20 02:23:00|482.38|480.38|482.49|480.49|482.49|480.49|482.34|480.34|16
1605838990000|2020-11-20 02:23:10|482.5|480.5|482.54|480.54|482.57|480.57|482.5|480.5|10
1605839000000|2020-11-20 02:23:20|482.56|480.56|482.59|480.59|482.6|480.6|482.56|480.56|11
1605839010000|2020-11-20 02:23:30|482.56|480.56|482.57|480.57|482.58|480.58|482.55|480.55|7
1605839020000|2020-11-20 02:23:40|482.56|480.56|482.7|480.7|482.71|480.71|482.56|480.56|10
1605839030000|2020-11-20 02:23:50|482.71|480.71|483.49|481.49|483.66|481.66|482.71|480.71|28
1605839040000|2020-11-20 02:24:00|483.51|481.51|483.43|481.43|483.57|481.57|483.3|481.3|20
1605839050000|2020-11-20 02:24:10|483.4|481.4|483.62|481.62|483.62|481.62|483.39|481.39|19
1605839060000|2020-11-20 02:24:20|483.63|481.63|483.69|481.69|483.69|481.69|483.61|481.61|13
1605839070000|2020-11-20 02:24:30|483.7|481.7|484.18|482.18|484.18|482.18|483.69|481.69|17
1605839080000|2020-11-20 02:24:40|484.19|482.19|483.91|481.91|484.22|482.22|483.91|481.91|16
1605839090000|2020-11-20 02:24:50|483.92|481.92|483.42|481.42|483.92|481.92|483.36|481.36|29
1605839100000|2020-11-20 02:25:00|483.41|481.41|483.99|481.99|483.99|481.99|483.4|481.4|23
1605839110000|2020-11-20 02:25:10|483.98|481.98|484.03|482.03|484.18|482.18|483.98|481.98|17
1605839120000|2020-11-20 02:25:20|484.11|482.11|484.08|482.08|484.22|482.22|484.02|482.02|18
1605839130000|2020-11-20 02:25:30|484.1|482.1|484.4|482.4|484.43|482.43|484.1|482.1|14
1605839140000|2020-11-20 02:25:40|484.34|482.34|483.88|481.88|484.34|482.34|483.87|481.87|24
1605839150000|2020-11-20 02:25:50|483.89|481.89|483.92|481.92|484.01|482.01|483.85|481.85|22
1605839160000|2020-11-20 02:26:00|483.93|481.93|483.96|481.96|483.96|481.96|483.85|481.85|14
1605839170000|2020-11-20 02:26:10|483.94|481.94|483.94|481.94|484.01|482.01|483.94|481.94|14
1605839180000|2020-11-20 02:26:20|483.93|481.93|483.9|481.9|483.96|481.96|483.87|481.87|14
1605839190000|2020-11-20 02:26:30|483.92|481.92|483.84|481.84|483.94|481.94|483.84|481.84|9
1605839200000|2020-11-20 02:26:40|483.86|481.86|483.86|481.86|483.93|481.93|483.84|481.84|11
1605839210000|2020-11-20 02:26:50|483.84|481.84|483.75|481.75|483.84|481.84|483.75|481.75|10
1605839220000|2020-11-20 02:27:00|483.76|481.76|483.77|481.77|483.77|481.77|483.74|481.74|11
1605839230000|2020-11-20 02:27:10|483.76|481.76|483.72|481.72|483.77|481.77|483.71|481.71|15
1605839240000|2020-11-20 02:27:20|483.73|481.73|483.88|481.88|483.88|481.88|483.72|481.72|17
1605839250000|2020-11-20 02:27:30|483.87|481.87|483.98|481.98|484.08|482.08|483.87|481.87|23
1605839260000|2020-11-20 02:27:40|483.95|481.95|484.01|482.01|484.01|482.01|483.94|481.94|21
1605839270000|2020-11-20 02:27:50|484.02|482.02|483.86|481.86|484.07|482.07|483.86|481.86|20
1605839280000|2020-11-20 02:28:00|483.89|481.89|483.79|481.79|483.89|481.89|483.77|481.77|11
1605839290000|2020-11-20 02:28:10|483.8|481.8|483.81|481.81|483.87|481.87|483.8|481.8|8
1605839300000|2020-11-20 02:28:20|483.85|481.85|483.84|481.84|483.85|481.85|483.84|481.84|2
1605839310000|2020-11-20 02:28:30|483.8|481.8|483.78|481.78|483.88|481.88|483.76|481.76|16
1605839320000|2020-11-20 02:28:40|483.77|481.77|483.69|481.69|483.78|481.78|483.69|481.69|6
1605839330000|2020-11-20 02:28:50|483.7|481.7|483.68|481.68|483.78|481.78|483.67|481.67|16
1605839340000|2020-11-20 02:29:00|483.69|481.69|483.9|481.9|483.91|481.91|483.67|481.67|11
1605839350000|2020-11-20 02:29:10|483.89|481.89|484.02|482.02|484.02|482.02|483.89|481.89|8
1605839360000|2020-11-20 02:29:20|484|482|484.05|482.05|484.05|482.05|484|482|5
1605839370000|2020-11-20 02:29:30|484.01|482.01|484.41|482.41|484.42|482.42|484.01|482.01|11
1605839380000|2020-11-20 02:29:40|484.46|482.46|484.45|482.45|484.58|482.58|484.4|482.4|12
1605839390000|2020-11-20 02:29:50|484.46|482.46|484.44|482.44|484.58|482.58|484.39|482.39|16
1605839400000|2020-11-20 02:30:00|484.41|482.41|484.47|482.47|484.49|482.49|484.41|482.41|19
1605839410000|2020-11-20 02:30:10|484.5|482.5|484.39|482.39|484.53|482.53|484.36|482.36|26
1605839420000|2020-11-20 02:30:20|484.4|482.4|484.4|482.4|484.43|482.43|484.32|482.32|19
1605839430000|2020-11-20 02:30:30|484.39|482.39|484.45|482.45|484.48|482.48|484.39|482.39|19
1605839440000|2020-11-20 02:30:40|484.47|482.47|484.9|482.9|484.94|482.94|484.47|482.47|24
1605839450000|2020-11-20 02:30:50|485|483|484.9|482.9|485.01|483.01|484.84|482.84|22
1605839460000|2020-11-20 02:31:00|484.94|482.94|484.79|482.79|484.98|482.98|484.75|482.75|22
1605839470000|2020-11-20 02:31:10|484.83|482.83|484.77|482.77|484.89|482.89|484.73|482.73|20
1605839480000|2020-11-20 02:31:20|484.78|482.78|484.55|482.55|484.78|482.78|484.54|482.54|13
1605839490000|2020-11-20 02:31:30|484.54|482.54|484.24|482.24|484.55|482.55|484.24|482.24|21
1605839500000|2020-11-20 02:31:40|484.21|482.21|484.06|482.06|484.21|482.21|483.9|481.9|18
1605839510000|2020-11-20 02:31:50|484.04|482.04|484.16|482.16|484.22|482.22|484.04|482.04|10
1605839520000|2020-11-20 02:32:00|484.15|482.15|484|482|484.15|482.15|483.93|481.93|17
1605839530000|2020-11-20 02:32:10|483.99|481.99|483.83|481.83|484.05|482.05|483.83|481.83|21
1605839540000|2020-11-20 02:32:20|483.87|481.87|483.76|481.76|483.94|481.94|483.76|481.76|9
1605839550000|2020-11-20 02:32:30|483.75|481.75|483.76|481.76|483.83|481.83|483.74|481.74|17
1605839560000|2020-11-20 02:32:40|483.77|481.77|483.78|481.78|483.85|481.85|483.76|481.76|17
1605839570000|2020-11-20 02:32:50|483.76|481.76|483.78|481.78|483.79|481.79|483.74|481.74|23
1605839580000|2020-11-20 02:33:00|483.79|481.79|483.82|481.82|483.82|481.82|483.79|481.79|6
1605839590000|2020-11-20 02:33:10|483.81|481.81|483.86|481.86|483.87|481.87|483.79|481.79|12
1605839600000|2020-11-20 02:33:20|483.88|481.88|483.81|481.81|483.9|481.9|483.79|481.79|14
1605839610000|2020-11-20 02:33:30|483.78|481.78|483.43|481.43|483.78|481.78|483.39|481.39|18
1605839620000|2020-11-20 02:33:40|483.44|481.44|483.28|481.28|483.44|481.44|483.24|481.24|13
1605839630000|2020-11-20 02:33:50|483.26|481.26|483.35|481.35|483.35|481.35|483.23|481.23|17
1605839640000|2020-11-20 02:34:00|483.36|481.36|483.37|481.37|483.37|481.37|483.32|481.32|8
1605839650000|2020-11-20 02:34:10|483.3|481.3|483.67|481.67|483.67|481.67|483.3|481.3|17
1605839660000|2020-11-20 02:34:20|483.69|481.69|483.61|481.61|483.79|481.79|483.61|481.61|8
1605839670000|2020-11-20 02:34:30|483.62|481.62|483.51|481.51|483.65|481.65|483.46|481.46|18
1605839680000|2020-11-20 02:34:40|483.53|481.53|483.27|481.27|483.54|481.54|483.26|481.26|18
1605839690000|2020-11-20 02:34:50|483.26|481.26|483.26|481.26|483.28|481.28|483.23|481.23|19
1605839700000|2020-11-20 02:35:00|483.3|481.3|483.35|481.35|483.36|481.36|483.3|481.3|12
1605839710000|2020-11-20 02:35:10|483.34|481.34|483.31|481.31|483.36|481.36|483.28|481.28|12
1605839720000|2020-11-20 02:35:20|483.3|481.3|483.31|481.31|483.34|481.34|483.3|481.3|12
1605839730000|2020-11-20 02:35:30|483.3|481.3|483.18|481.18|483.32|481.32|483.17|481.17|12
1605839740000|2020-11-20 02:35:40|483.19|481.19|483.2|481.2|483.21|481.21|483.13|481.13|13
1605839750000|2020-11-20 02:35:50|483.19|481.19|483.15|481.15|483.19|481.19|483.15|481.15|6
1605839760000|2020-11-20 02:36:00|483.16|481.16|483.06|481.06|483.16|481.16|483.06|481.06|7
1605839770000|2020-11-20 02:36:10|483.08|481.08|483.15|481.15|483.17|481.17|483.08|481.08|12
1605839780000|2020-11-20 02:36:20|483.2|481.2|483.15|481.15|483.2|481.2|483.15|481.15|4
1605839790000|2020-11-20 02:36:30|483.12|481.12|483.01|481.01|483.12|481.12|482.88|480.88|20
1605839800000|2020-11-20 02:36:40|483.02|481.02|482.92|480.92|483.02|481.02|482.92|480.92|8
1605839810000|2020-11-20 02:36:50|482.89|480.89|482.89|480.89|482.93|480.93|482.87|480.87|15
1605839820000|2020-11-20 02:37:00|482.87|480.87|482.79|480.79|482.88|480.88|482.79|480.79|10
1605839830000|2020-11-20 02:37:10|482.78|480.78|483.04|481.04|483.04|481.04|482.78|480.78|15
1605839840000|2020-11-20 02:37:20|483.03|481.03|483|481|483.09|481.09|483|481|5
1605839850000|2020-11-20 02:37:30|482.99|480.99|483.04|481.04|483.04|481.04|482.99|480.99|5
1605839860000|2020-11-20 02:37:40|483.15|481.15|483.18|481.18|483.18|481.18|483.15|481.15|8
1605839870000|2020-11-20 02:37:50|483.17|481.17|483.26|481.26|483.26|481.26|483.17|481.17|5
1605839880000|2020-11-20 02:38:00|483.19|481.19|483.35|481.35|483.5|481.5|483.19|481.19|21
1605839890000|2020-11-20 02:38:10|483.36|481.36|483.25|481.25|483.36|481.36|483.19|481.19|13
1605839900000|2020-11-20 02:38:20|483.24|481.24|483.28|481.28|483.28|481.28|483.19|481.19|12
1605839910000|2020-11-20 02:38:30|483.27|481.27|483.24|481.24|483.35|481.35|483.23|481.23|15
1605839920000|2020-11-20 02:38:40|483.26|481.26|483.33|481.33|483.35|481.35|483.21|481.21|8
1605839930000|2020-11-20 02:38:50|483.32|481.32|483.33|481.33|483.33|481.33|483.19|481.19|13
1605839940000|2020-11-20 02:39:00|483.37|481.37|483.6|481.6|483.6|481.6|483.17|481.17|22
1605839950000|2020-11-20 02:39:10|483.61|481.61|483.45|481.45|483.61|481.61|483.45|481.45|10
1605839960000|2020-11-20 02:39:20|483.43|481.43|483.33|481.33|483.45|481.45|483.33|481.33|14
1605839970000|2020-11-20 02:39:30|483.34|481.34|483.17|481.17|483.37|481.37|483.17|481.17|18
1605839980000|2020-11-20 02:39:40|483.19|481.19|483.04|481.04|483.23|481.23|483.04|481.04|20
1605839990000|2020-11-20 02:39:50|483.05|481.05|483.06|481.06|483.16|481.16|483.05|481.05|16
1605840000000|2020-11-20 02:40:00|483.07|481.07|483.09|481.09|483.1|481.1|483.07|481.07|5
1605840010000|2020-11-20 02:40:10|483.1|481.1|483.14|481.14|483.17|481.17|483.1|481.1|12
1605840020000|2020-11-20 02:40:20|483.13|481.13|483.05|481.05|483.16|481.16|482.99|480.99|16
1605840030000|2020-11-20 02:40:30|483.06|481.06|483|481|483.06|481.06|483|481|10
1605840040000|2020-11-20 02:40:40|483.02|481.02|483.02|481.02|483.03|481.03|483.02|481.02|3
1605840050000|2020-11-20 02:40:50|483.01|481.01|482.9|480.9|483.01|481.01|482.9|480.9|8
1605840060000|2020-11-20 02:41:00|482.89|480.89|483.05|481.05|483.06|481.06|482.89|480.89|13
1605840070000|2020-11-20 02:41:10|483.04|481.04|483.12|481.12|483.12|481.12|483|481|9
1605840080000|2020-11-20 02:41:20|483.15|481.15|483.11|481.11|483.15|481.15|483.11|481.11|7
1605840090000|2020-11-20 02:41:30|483.12|481.12|483.13|481.13|483.13|481.13|483.1|481.1|8
1605840100000|2020-11-20 02:41:40|483.12|481.12|483.1|481.1|483.12|481.12|483.1|481.1|7
1605840110000|2020-11-20 02:41:50|483.11|481.11|483.11|481.11|483.13|481.13|483.1|481.1|8
1605840120000|2020-11-20 02:42:00|483.1|481.1|483.09|481.09|483.11|481.11|483.08|481.08|5
1605840130000|2020-11-20 02:42:10|483.1|481.1|483.08|481.08|483.1|481.1|483.08|481.08|7
1605840140000|2020-11-20 02:42:20|483.06|481.06|483.06|481.06|483.06|481.06|483.06|481.06|1
1605840150000|2020-11-20 02:42:30|483.05|481.05|483.06|481.06|483.1|481.1|482.98|480.98|17
1605840160000|2020-11-20 02:42:40|483.05|481.05|483.02|481.02|483.06|481.06|483.02|481.02|6
1605840170000|2020-11-20 02:42:50|483.03|481.03|483.03|481.03|483.04|481.04|483.03|481.03|3
1605840180000|2020-11-20 02:43:00|483.04|481.04|483.03|481.03|483.08|481.08|483.03|481.03|9
1605840190000|2020-11-20 02:43:10|483.04|481.04|483.05|481.05|483.08|481.08|483.03|481.03|10
1605840200000|2020-11-20 02:43:20|483.08|481.08|483.37|481.37|483.37|481.37|483.07|481.07|15
1605840210000|2020-11-20 02:43:30|483.45|481.45|483.65|481.65|483.65|481.65|483.45|481.45|19
1605840220000|2020-11-20 02:43:40|483.67|481.67|483.81|481.81|483.92|481.92|483.67|481.67|18
1605840230000|2020-11-20 02:43:50|483.82|481.82|483.87|481.87|483.91|481.91|483.81|481.81|23
1605840240000|2020-11-20 02:44:00|483.88|481.88|483.93|481.93|483.96|481.96|483.87|481.87|21
1605840250000|2020-11-20 02:44:10|483.95|481.95|483.96|481.96|483.98|481.98|483.95|481.95|14
1605840260000|2020-11-20 02:44:20|483.98|481.98|483.88|481.88|484.01|482.01|483.88|481.88|18
1605840270000|2020-11-20 02:44:30|483.83|481.83|483.74|481.74|483.83|481.83|483.74|481.74|13
1605840280000|2020-11-20 02:44:40|483.72|481.72|483.75|481.75|483.76|481.76|483.72|481.72|6
1605840290000|2020-11-20 02:44:50|483.76|481.76|483.87|481.87|483.87|481.87|483.75|481.75|8
1605840300000|2020-11-20 02:45:00|483.88|481.88|484.1|482.1|484.12|482.12|483.88|481.88|25
1605840310000|2020-11-20 02:45:10|484.11|482.11|484.08|482.08|484.11|482.11|484.08|482.08|6
1605840320000|2020-11-20 02:45:20|484.09|482.09|483.9|481.9|484.1|482.1|483.9|481.9|13
1605840330000|2020-11-20 02:45:30|483.88|481.88|483.82|481.82|483.89|481.89|483.79|481.79|24
1605840340000|2020-11-20 02:45:40|483.83|481.83|483.69|481.69|483.85|481.85|483.69|481.69|20
1605840350000|2020-11-20 02:45:50|483.68|481.68|483.62|481.62|483.68|481.68|483.62|481.62|7
1605840360000|2020-11-20 02:46:00|483.63|481.63|483.57|481.57|483.63|481.63|483.47|481.47|22
1605840370000|2020-11-20 02:46:10|483.56|481.56|483.47|481.47|483.56|481.56|483.33|481.33|24
1605840380000|2020-11-20 02:46:20|483.48|481.48|483.37|481.37|483.48|481.48|483.3|481.3|24
1605840390000|2020-11-20 02:46:30|483.38|481.38|483.39|481.39|483.4|481.4|483.38|481.38|8
1605840400000|2020-11-20 02:46:40|483.4|481.4|483.53|481.53|483.65|481.65|483.39|481.39|17
1605840410000|2020-11-20 02:46:50|483.5|481.5|483.46|481.46|483.52|481.52|483.46|481.46|11
1605840420000|2020-11-20 02:47:00|483.45|481.45|483.56|481.56|483.63|481.63|483.45|481.45|10
1605840430000|2020-11-20 02:47:10|483.63|481.63|483.63|481.63|483.65|481.65|483.62|481.62|6
1605840440000|2020-11-20 02:47:20|483.62|481.62|483.6|481.6|483.64|481.64|483.6|481.6|4
1605840450000|2020-11-20 02:47:30|483.65|481.65|483.64|481.64|483.65|481.65|483.56|481.56|7
1605840460000|2020-11-20 02:47:40|483.68|481.68|483.77|481.77|483.77|481.77|483.68|481.68|8
1605840470000|2020-11-20 02:47:50|483.76|481.76|483.62|481.62|483.77|481.77|483.62|481.62|9
1605840480000|2020-11-20 02:48:00|483.61|481.61|483.61|481.61|483.62|481.62|483.61|481.61|3
1605840490000|2020-11-20 02:48:10|483.59|481.59|483.59|481.59|483.59|481.59|483.59|481.59|1
1605840500000|2020-11-20 02:48:20|483.58|481.58|483.55|481.55|483.58|481.58|483.55|481.55|3
1605840510000|2020-11-20 02:48:30|483.53|481.53|483.42|481.42|483.53|481.53|483.42|481.42|5
1605840520000|2020-11-20 02:48:40|483.41|481.41|483.42|481.42|483.43|481.43|483.41|481.41|5
1605840530000|2020-11-20 02:48:50|483.37|481.37|483.39|481.39|483.4|481.4|483.37|481.37|10
1605840540000|2020-11-20 02:49:00|483.36|481.36|483.35|481.35|483.36|481.36|483.33|481.33|9
1605840550000|2020-11-20 02:49:10|483.34|481.34|483.34|481.34|483.35|481.35|483.31|481.31|8
1605840560000|2020-11-20 02:49:20|483.36|481.36|483.41|481.41|483.41|481.41|483.36|481.36|5
1605840570000|2020-11-20 02:49:30|483.42|481.42|483.51|481.51|483.51|481.51|483.42|481.42|3
1605840580000|2020-11-20 02:49:40|483.53|481.53|483.48|481.48|483.53|481.53|483.46|481.46|8
1605840590000|2020-11-20 02:49:50|483.46|481.46|483.46|481.46|483.48|481.48|483.43|481.43|8
1605840600000|2020-11-20 02:50:00|483.43|481.43|483.38|481.38|483.43|481.43|483.38|481.38|6
1605840610000|2020-11-20 02:50:10|483.39|481.39|483.39|481.39|483.39|481.39|483.39|481.39|1
1605840620000|2020-11-20 02:50:20|483.4|481.4|483.46|481.46|483.46|481.46|483.4|481.4|9
1605840630000|2020-11-20 02:50:30|483.47|481.47|483.55|481.55|483.61|481.61|483.47|481.47|12
1605840640000|2020-11-20 02:50:40|483.59|481.59|483.6|481.6|483.64|481.64|483.59|481.59|11
1605840650000|2020-11-20 02:50:50|483.66|481.66|483.73|481.73|483.74|481.74|483.66|481.66|5
1605840660000|2020-11-20 02:51:00|483.74|481.74|483.63|481.63|483.74|481.74|483.63|481.63|7
1605840670000|2020-11-20 02:51:10|483.62|481.62|483.44|481.44|483.62|481.62|483.44|481.44|11
1605840680000|2020-11-20 02:51:20|483.45|481.45|483.55|481.55|483.59|481.59|483.44|481.44|16
1605840690000|2020-11-20 02:51:30|483.53|481.53|483.52|481.52|483.6|481.6|483.52|481.52|11
1605840700000|2020-11-20 02:51:40|483.53|481.53|483.43|481.43|483.53|481.53|483.43|481.43|5
1605840710000|2020-11-20 02:51:50|483.44|481.44|483.43|481.43|483.45|481.45|483.43|481.43|7
1605840720000|2020-11-20 02:52:00|483.41|481.41|483.4|481.4|483.41|481.41|483.39|481.39|8
1605840730000|2020-11-20 02:52:10|483.39|481.39|483.59|481.59|483.61|481.61|483.39|481.39|14
1605840740000|2020-11-20 02:52:20|483.61|481.61|483.63|481.63|483.63|481.63|483.59|481.59|3
1605840750000|2020-11-20 02:52:30|483.56|481.56|483.61|481.61|483.61|481.61|483.56|481.56|4
1605840760000|2020-11-20 02:52:40|483.6|481.6|483.59|481.59|483.6|481.6|483.52|481.52|16
1605840770000|2020-11-20 02:52:50|483.6|481.6|483.65|481.65|483.66|481.66|483.59|481.59|8
1605840780000|2020-11-20 02:53:00|483.66|481.66|483.65|481.65|483.66|481.66|483.65|481.65|6
1605840790000|2020-11-20 02:53:10|483.64|481.64|483.66|481.66|483.66|481.66|483.64|481.64|5
1605840800000|2020-11-20 02:53:20|483.67|481.67|483.73|481.73|483.73|481.73|483.67|481.67|7
1605840810000|2020-11-20 02:53:30|483.74|481.74|483.73|481.73|483.74|481.74|483.73|481.73|2
1605840820000|2020-11-20 02:53:40|483.74|481.74|483.74|481.74|483.74|481.74|483.74|481.74|1
1605840830000|2020-11-20 02:53:50|483.77|481.77|483.81|481.81|483.81|481.81|483.77|481.77|2
1605840840000|2020-11-20 02:54:00|483.82|481.82|483.6|481.6|483.83|481.83|483.54|481.54|14
1605840850000|2020-11-20 02:54:10|483.59|481.59|483.54|481.54|483.61|481.61|483.54|481.54|11
1605840860000|2020-11-20 02:54:20|483.53|481.53|483.52|481.52|483.55|481.55|483.51|481.51|12
1605840870000|2020-11-20 02:54:30|483.53|481.53|483.39|481.39|483.53|481.53|483.39|481.39|20
1605840880000|2020-11-20 02:54:40|483.4|481.4|483.36|481.36|483.51|481.51|483.36|481.36|20
1605840890000|2020-11-20 02:54:50|483.38|481.38|483.81|481.81|483.84|481.84|483.36|481.36|17
1605840900000|2020-11-20 02:55:00|483.86|481.86|483.86|481.86|483.88|481.88|483.86|481.86|5
1605840910000|2020-11-20 02:55:10|483.89|481.89|484.02|482.02|484.05|482.05|483.89|481.89|11
1605840920000|2020-11-20 02:55:20|484.03|482.03|484.2|482.2|484.2|482.2|484.03|482.03|15
1605840930000|2020-11-20 02:55:30|484.21|482.21|484.18|482.18|484.24|482.24|484.18|482.18|12
1605840940000|2020-11-20 02:55:40|484.19|482.19|484.13|482.13|484.26|482.26|484.13|482.13|16
1605840950000|2020-11-20 02:55:50|484.12|482.12|484.02|482.02|484.13|482.13|484.02|482.02|7
1605840960000|2020-11-20 02:56:00|484.01|482.01|484.08|482.08|484.13|482.13|483.97|481.97|18
1605840970000|2020-11-20 02:56:10|484.12|482.12|483.92|481.92|484.18|482.18|483.92|481.92|18
1605840980000|2020-11-20 02:56:20|483.9|481.9|483.9|481.9|483.94|481.94|483.88|481.88|13
1605840990000|2020-11-20 02:56:30|483.89|481.89|484.1|482.1|484.1|482.1|483.88|481.88|15
1605841000000|2020-11-20 02:56:40|484.07|482.07|483.9|481.9|484.07|482.07|483.9|481.9|10
1605841010000|2020-11-20 02:56:50|483.89|481.89|483.92|481.92|483.93|481.93|483.88|481.88|15
1605841020000|2020-11-20 02:57:00|483.91|481.91|483.67|481.67|483.91|481.91|483.67|481.67|17
1605841030000|2020-11-20 02:57:10|483.65|481.65|483.66|481.66|483.66|481.66|483.65|481.65|2
1605841040000|2020-11-20 02:57:20|483.58|481.58|483.38|481.38|483.59|481.59|483.34|481.34|26
1605841050000|2020-11-20 02:57:30|483.37|481.37|483.22|481.22|483.39|481.39|483.22|481.22|18
1605841060000|2020-11-20 02:57:40|483.21|481.21|483.09|481.09|483.21|481.21|483.08|481.08|14
1605841070000|2020-11-20 02:57:50|483.08|481.08|482.9|480.9|483.09|481.09|482.9|480.9|16
1605841080000|2020-11-20 02:58:00|482.91|480.91|483.37|481.37|483.37|481.37|482.91|480.91|16
1605841090000|2020-11-20 02:58:10|483.35|481.35|483.35|481.35|483.44|481.44|483.32|481.32|11
1605841100000|2020-11-20 02:58:20|483.43|481.43|483.35|481.35|483.43|481.43|483.3|481.3|11
1605841110000|2020-11-20 02:58:30|483.34|481.34|483.17|481.17|483.34|481.34|483.13|481.13|20
1605841120000|2020-11-20 02:58:40|483.16|481.16|483.06|481.06|483.23|481.23|483.04|481.04|16
1605841130000|2020-11-20 02:58:50|483.05|481.05|483.03|481.03|483.13|481.13|483.01|481.01|18
1605841140000|2020-11-20 02:59:00|483.04|481.04|483.17|481.17|483.18|481.18|483.01|481.01|15
1605841150000|2020-11-20 02:59:10|483.16|481.16|483.21|481.21|483.21|481.21|483.16|481.16|13
1605841160000|2020-11-20 02:59:20|483.23|481.23|483.38|481.38|483.38|481.38|483.22|481.22|19
1605841170000|2020-11-20 02:59:30|483.39|481.39|483.42|481.42|483.46|481.46|483.39|481.39|10
1605841180000|2020-11-20 02:59:40|483.4|481.4|483.24|481.24|483.4|481.4|483.24|481.24|25
1605841190000|2020-11-20 02:59:50|483.25|481.25|483.31|481.31|483.31|481.31|483.2|481.2|24
1605841200000|2020-11-20 03:00:00|483.32|481.32|483.58|481.58|483.64|481.64|483.31|481.31|19
1605841210000|2020-11-20 03:00:10|483.69|481.69|483.71|481.71|483.9|481.9|483.58|481.58|26
1605841220000|2020-11-20 03:00:20|483.73|481.73|483.78|481.78|483.84|481.84|483.66|481.66|26
1605841230000|2020-11-20 03:00:30|483.8|481.8|483.78|481.78|483.85|481.85|483.7|481.7|26
1605841240000|2020-11-20 03:00:40|483.87|481.87|483.98|481.98|483.99|481.99|483.83|481.83|16
1605841250000|2020-11-20 03:00:50|484.11|482.11|484.05|482.05|484.11|482.11|484.01|482.01|6
1605841260000|2020-11-20 03:01:00|484.04|482.04|483.89|481.89|484.04|482.04|483.89|481.89|18
1605841270000|2020-11-20 03:01:10|483.88|481.88|483.93|481.93|484.01|482.01|483.87|481.87|21
1605841280000|2020-11-20 03:01:20|483.92|481.92|484.13|482.13|484.21|482.21|483.91|481.91|18
1605841290000|2020-11-20 03:01:30|484.2|482.2|484.23|482.23|484.29|482.29|484.2|482.2|14
1605841300000|2020-11-20 03:01:40|484.24|482.24|484.2|482.2|484.24|482.24|484.16|482.16|17
1605841310000|2020-11-20 03:01:50|484.19|482.19|484.18|482.18|484.21|482.21|484.17|482.17|17
1605841320000|2020-11-20 03:02:00|484.16|482.16|484.25|482.25|484.27|482.27|484.16|482.16|18
1605841330000|2020-11-20 03:02:10|484.27|482.27|484.29|482.29|484.37|482.37|484.27|482.27|6
1605841340000|2020-11-20 03:02:20|484.27|482.27|484.62|482.62|484.62|482.62|484.27|482.27|20
1605841350000|2020-11-20 03:02:30|484.61|482.61|484.49|482.49|484.62|482.62|484.47|482.47|15
1605841360000|2020-11-20 03:02:40|484.54|482.54|484.42|482.42|484.58|482.58|484.42|482.42|25
1605841370000|2020-11-20 03:02:50|484.41|482.41|484.48|482.48|484.62|482.62|484.41|482.41|15
1605841380000|2020-11-20 03:03:00|484.5|482.5|484.49|482.49|484.58|482.58|484.49|482.49|9
1605841390000|2020-11-20 03:03:10|484.5|482.5|484.49|482.49|484.58|482.58|484.49|482.49|13
1605841400000|2020-11-20 03:03:20|484.38|482.38|484.22|482.22|484.38|482.38|484.21|482.21|12
1605841410000|2020-11-20 03:03:30|484.21|482.21|484.15|482.15|484.24|482.24|484.14|482.14|16
1605841420000|2020-11-20 03:03:40|484.14|482.14|484|482|484.15|482.15|484|482|20
1605841430000|2020-11-20 03:03:50|484.01|482.01|483.83|481.83|484.01|482.01|483.83|481.83|10
1605841440000|2020-11-20 03:04:00|483.82|481.82|483.82|481.82|483.9|481.9|483.77|481.77|16
1605841450000|2020-11-20 03:04:10|483.83|481.83|484.24|482.24|484.24|482.24|483.83|481.83|18
1605841460000|2020-11-20 03:04:20|484.26|482.26|484.22|482.22|484.33|482.33|484.22|482.22|12
1605841470000|2020-11-20 03:04:30|484.21|482.21|484.15|482.15|484.21|482.21|484.14|482.14|12
1605841480000|2020-11-20 03:04:40|484.14|482.14|484.03|482.03|484.14|482.14|484.02|482.02|14
1605841490000|2020-11-20 03:04:50|484.05|482.05|484.04|482.04|484.05|482.05|484.03|482.03|4
1605841500000|2020-11-20 03:05:00|484.05|482.05|484.39|482.39|484.41|482.41|484.05|482.05|25
1605841510000|2020-11-20 03:05:10|484.38|482.38|484.36|482.36|484.41|482.41|484.36|482.36|19
1605841520000|2020-11-20 03:05:20|484.35|482.35|484.37|482.37|484.37|482.37|484.33|482.33|7
1605841530000|2020-11-20 03:05:30|484.36|482.36|484.39|482.39|484.4|482.4|484.35|482.35|10
1605841540000|2020-11-20 03:05:40|484.38|482.38|484.34|482.34|484.39|482.39|484.3|482.3|19
1605841550000|2020-11-20 03:05:50|484.35|482.35|484.38|482.38|484.47|482.47|484.35|482.35|22
1605841560000|2020-11-20 03:06:00|484.37|482.37|484.32|482.32|484.37|482.37|484.29|482.29|18
1605841570000|2020-11-20 03:06:10|484.31|482.31|484.33|482.33|484.34|482.34|484.3|482.3|14
1605841580000|2020-11-20 03:06:20|484.32|482.32|484.35|482.35|484.36|482.36|484.32|482.32|18
1605841590000|2020-11-20 03:06:30|484.34|482.34|484.1|482.1|484.35|482.35|484.02|482.02|24
1605841600000|2020-11-20 03:06:40|484.13|482.13|484.12|482.12|484.18|482.18|484.01|482.01|28
1605841610000|2020-11-20 03:06:50|484.18|482.18|484.03|482.03|484.18|482.18|484.03|482.03|24
1605841620000|2020-11-20 03:07:00|483.99|481.99|483.76|481.76|483.99|481.99|483.74|481.74|24
1605841630000|2020-11-20 03:07:10|483.75|481.75|483.85|481.85|483.85|481.85|483.68|481.68|22
1605841640000|2020-11-20 03:07:20|483.84|481.84|483.71|481.71|483.85|481.85|483.67|481.67|19
1605841650000|2020-11-20 03:07:30|483.72|481.72|483.68|481.68|483.74|481.74|483.68|481.68|15
1605841660000|2020-11-20 03:07:40|483.65|481.65|483.73|481.73|483.74|481.74|483.64|481.64|12
1605841670000|2020-11-20 03:07:50|483.74|481.74|483.49|481.49|483.74|481.74|483.47|481.47|20
1605841680000|2020-11-20 03:08:00|483.47|481.47|483.61|481.61|483.61|481.61|483.45|481.45|17
1605841690000|2020-11-20 03:08:10|483.66|481.66|483.78|481.78|483.82|481.82|483.66|481.66|12
1605841700000|2020-11-20 03:08:20|483.77|481.77|483.64|481.64|483.77|481.77|483.61|481.61|19
1605841710000|2020-11-20 03:08:30|483.67|481.67|483.72|481.72|483.72|481.72|483.6|481.6|17
1605841720000|2020-11-20 03:08:40|483.74|481.74|483.78|481.78|483.82|481.82|483.73|481.73|13
1605841730000|2020-11-20 03:08:50|483.79|481.79|483.72|481.72|483.8|481.8|483.71|481.71|13
1605841740000|2020-11-20 03:09:00|483.7|481.7|483.71|481.71|483.73|481.73|483.67|481.67|20
1605841750000|2020-11-20 03:09:10|483.72|481.72|483.8|481.8|483.8|481.8|483.71|481.71|11
1605841760000|2020-11-20 03:09:20|483.81|481.81|483.81|481.81|483.83|481.83|483.8|481.8|12
1605841770000|2020-11-20 03:09:30|483.8|481.8|483.9|481.9|483.91|481.91|483.8|481.8|12
1605841780000|2020-11-20 03:09:40|483.89|481.89|483.95|481.95|483.96|481.96|483.89|481.89|15
1605841790000|2020-11-20 03:09:50|483.94|481.94|483.93|481.93|483.95|481.95|483.91|481.91|10
1605841800000|2020-11-20 03:10:00|483.96|481.96|483.96|481.96|483.96|481.96|483.96|481.96|1
1605841810000|2020-11-20 03:10:10|483.95|481.95|483.85|481.85|483.96|481.96|483.83|481.83|11
1605841820000|2020-11-20 03:10:20|483.89|481.89|483.87|481.87|483.91|481.91|483.84|481.84|23
1605841830000|2020-11-20 03:10:30|483.85|481.85|483.91|481.91|483.98|481.98|483.84|481.84|25
1605841840000|2020-11-20 03:10:40|483.88|481.88|483.95|481.95|483.96|481.96|483.85|481.85|10
1605841850000|2020-11-20 03:10:50|483.96|481.96|483.97|481.97|484|482|483.89|481.89|15
1605841860000|2020-11-20 03:11:00|484.03|482.03|484.32|482.32|484.35|482.35|484.03|482.03|14
1605841870000|2020-11-20 03:11:10|484.34|482.34|484.31|482.31|484.34|482.34|484.3|482.3|17
1605841880000|2020-11-20 03:11:20|484.33|482.33|484.35|482.35|484.39|482.39|484.3|482.3|23
1605841890000|2020-11-20 03:11:30|484.38|482.38|484.46|482.46|484.46|482.46|484.36|482.36|22
1605841900000|2020-11-20 03:11:40|484.44|482.44|484.49|482.49|484.52|482.52|484.44|482.44|22
1605841910000|2020-11-20 03:11:50|484.51|482.51|484.43|482.43|484.51|482.51|484.4|482.4|14
1605841920000|2020-11-20 03:12:00|484.44|482.44|484.45|482.45|484.5|482.5|484.44|482.44|5
1605841930000|2020-11-20 03:12:10|484.46|482.46|484.49|482.49|484.49|482.49|484.46|482.46|4
1605841940000|2020-11-20 03:12:20|484.51|482.51|484.5|482.5|484.51|482.51|484.5|482.5|2
1605841950000|2020-11-20 03:12:30|484.59|482.59|484.62|482.62|484.64|482.64|484.59|482.59|9
1605841960000|2020-11-20 03:12:40|484.59|482.59|484.61|482.61|484.63|482.63|484.57|482.57|20
1605841970000|2020-11-20 03:12:50|484.62|482.62|484.65|482.65|484.66|482.66|484.6|482.6|20
1605841980000|2020-11-20 03:13:00|484.63|482.63|484.67|482.67|484.68|482.68|484.62|482.62|13
1605841990000|2020-11-20 03:13:10|484.64|482.64|484.66|482.66|484.66|482.66|484.64|482.64|3
1605842000000|2020-11-20 03:13:20|484.75|482.75|484.74|482.74|484.75|482.75|484.72|482.72|5
1605842010000|2020-11-20 03:13:30|484.75|482.75|484.94|482.94|484.94|482.94|484.75|482.75|11
1605842020000|2020-11-20 03:13:40|484.93|482.93|485.16|483.16|485.16|483.16|484.92|482.92|12
1605842030000|2020-11-20 03:13:50|485.19|483.19|485.19|483.19|485.22|483.22|485.12|483.12|11
1605842040000|2020-11-20 03:14:00|485.18|483.18|485.18|483.18|485.18|483.18|485.18|483.18|1
1605842050000|2020-11-20 03:14:10|485.21|483.21|485.2|483.2|485.22|483.22|485.19|483.19|4
1605842070000|2020-11-20 03:14:30|485.22|483.22|485.24|483.24|485.31|483.31|485.22|483.22|9
1605842080000|2020-11-20 03:14:40|485.25|483.25|485.51|483.51|485.52|483.52|485.23|483.23|8
1605842090000|2020-11-20 03:14:50|485.54|483.54|485.72|483.72|485.72|483.72|485.54|483.54|12
1605842100000|2020-11-20 03:15:00|485.74|483.74|485.76|483.76|485.76|483.76|485.74|483.74|3
1605842110000|2020-11-20 03:15:10|485.75|483.75|485.98|483.98|485.98|483.98|485.75|483.75|15
1605842120000|2020-11-20 03:15:20|485.97|483.97|485.76|483.76|485.99|483.99|485.76|483.76|7
1605842130000|2020-11-20 03:15:30|485.72|483.72|485.7|483.7|485.78|483.78|485.68|483.68|19
1605842140000|2020-11-20 03:15:40|485.71|483.71|485.74|483.74|485.74|483.74|485.65|483.65|16
1605842150000|2020-11-20 03:15:50|485.75|483.75|485.85|483.85|485.9|483.9|485.75|483.75|12
1605842160000|2020-11-20 03:16:00|485.84|483.84|485.97|483.97|485.97|483.97|485.84|483.84|8
1605842170000|2020-11-20 03:16:10|485.98|483.98|485.99|483.99|485.99|483.99|485.98|483.98|2
1605842180000|2020-11-20 03:16:20|486.17|484.17|486.15|484.15|486.24|484.24|486.04|484.04|6
1605842190000|2020-11-20 03:16:30|486.05|484.05|486.38|484.38|486.39|484.39|486.05|484.05|17
1605842200000|2020-11-20 03:16:40|486.4|484.4|486.43|484.43|486.43|484.43|486.38|484.38|7
1605842210000|2020-11-20 03:16:50|486.47|484.47|486.66|484.66|486.66|484.66|486.47|484.47|11
1605842220000|2020-11-20 03:17:00|486.65|484.65|486.78|484.78|486.82|484.82|486.62|484.62|23
1605842230000|2020-11-20 03:17:10|486.77|484.77|486.88|484.88|486.88|484.88|486.75|484.75|19
1605842240000|2020-11-20 03:17:20|486.86|484.86|486.55|484.55|486.89|484.89|486.52|484.52|20
1605842250000|2020-11-20 03:17:30|486.56|484.56|486.55|484.55|486.59|484.59|486.55|484.55|8
1605842260000|2020-11-20 03:17:40|486.52|484.52|486.29|484.29|486.52|484.52|486.29|484.29|15
1605842270000|2020-11-20 03:17:50|486.27|484.27|486.15|484.15|486.28|484.28|486.14|484.14|18
1605842280000|2020-11-20 03:18:00|486.16|484.16|486.48|484.48|486.48|484.48|486.16|484.16|14
1605842290000|2020-11-20 03:18:10|486.5|484.5|486.4|484.4|486.72|484.72|486.34|484.34|25
1605842300000|2020-11-20 03:18:20|486.38|484.38|486.41|484.41|486.48|484.48|486.37|484.37|16
1605842310000|2020-11-20 03:18:30|486.42|484.42|486.39|484.39|486.42|484.42|486.28|484.28|20
1605842320000|2020-11-20 03:18:40|486.4|484.4|486.61|484.61|486.61|484.61|486.4|484.4|8
1605842330000|2020-11-20 03:18:50|486.58|484.58|486.67|484.67|486.92|484.92|486.58|484.58|27
1605842340000|2020-11-20 03:19:00|486.72|484.72|486.75|484.75|486.91|484.91|486.71|484.71|25
1605842350000|2020-11-20 03:19:10|486.76|484.76|486.49|484.49|486.76|484.76|486.48|484.48|25
1605842360000|2020-11-20 03:19:20|486.48|484.48|486.5|484.5|486.59|484.59|486.48|484.48|17
1605842370000|2020-11-20 03:19:30|486.51|484.51|486.44|484.44|486.51|484.51|486.44|484.44|13
1605842380000|2020-11-20 03:19:40|486.45|484.45|486.26|484.26|486.46|484.46|486.24|484.24|12
1605842390000|2020-11-20 03:19:50|486.23|484.23|486.15|484.15|486.26|484.26|486.08|484.08|24
1605842400000|2020-11-20 03:20:00|486.11|484.11|485.97|483.97|486.15|484.15|485.95|483.95|31
1605842410000|2020-11-20 03:20:10|485.98|483.98|486.23|484.23|486.31|484.31|485.92|483.92|33
1605842420000|2020-11-20 03:20:20|486.24|484.24|486.25|484.25|486.26|484.26|486.24|484.24|6
1605842430000|2020-11-20 03:20:30|486.26|484.26|486.32|484.32|486.32|484.32|486.25|484.25|13
1605842440000|2020-11-20 03:20:40|486.42|484.42|486.88|484.88|486.88|484.88|486.42|484.42|20
1605842450000|2020-11-20 03:20:50|486.9|484.9|486.97|484.97|486.97|484.97|486.9|484.9|14
1605842460000|2020-11-20 03:21:00|486.98|484.98|486.99|484.99|486.99|484.99|486.93|484.93|14
1605842470000|2020-11-20 03:21:10|487.08|485.08|487.16|485.16|487.16|485.16|487.06|485.06|9
1605842480000|2020-11-20 03:21:20|487.18|485.18|487.56|485.56|487.56|485.56|487.18|485.18|12
1605842490000|2020-11-20 03:21:30|487.54|485.54|487.33|485.33|487.54|485.54|487.15|485.15|27
1605842500000|2020-11-20 03:21:40|487.34|485.34|487.14|485.14|487.47|485.47|487.14|485.14|15
1605842510000|2020-11-20 03:21:50|487.1|485.1|486.73|484.73|487.1|485.1|486.58|484.58|27
1605842520000|2020-11-20 03:22:00|486.7|484.7|486.54|484.54|486.7|484.7|486.45|484.45|33
1605842530000|2020-11-20 03:22:10|486.53|484.53|486.88|484.88|486.88|484.88|486.51|484.51|22
1605842540000|2020-11-20 03:22:20|486.79|484.79|486.71|484.71|486.83|484.83|486.59|484.59|28
1605842550000|2020-11-20 03:22:30|486.72|484.72|486.41|484.41|486.74|484.74|486.41|484.41|18
1605842560000|2020-11-20 03:22:40|486.39|484.39|486.33|484.33|486.42|484.42|486.21|484.21|24
1605842570000|2020-11-20 03:22:50|486.34|484.34|486.43|484.43|486.47|484.47|486.33|484.33|32
1605842580000|2020-11-20 03:23:00|486.42|484.42|486.37|484.37|486.42|484.42|486.31|484.31|19
1605842590000|2020-11-20 03:23:10|486.38|484.38|487.27|485.27|487.27|485.27|486.38|484.38|24
1605842600000|2020-11-20 03:23:20|487.25|485.25|487.27|485.27|487.33|485.33|487.11|485.11|27
1605842610000|2020-11-20 03:23:30|487.43|485.43|487.47|485.47|487.62|485.62|487.35|485.35|21
1605842620000|2020-11-20 03:23:40|487.66|485.66|487.67|485.67|487.8|485.8|487.35|485.35|29
1605842630000|2020-11-20 03:23:50|487.78|485.78|488.11|486.11|488.11|486.11|487.64|485.64|21
1605842640000|2020-11-20 03:24:00|488.14|486.14|488.1|486.1|488.35|486.35|488.1|486.1|23
1605842650000|2020-11-20 03:24:10|488.15|486.15|488.39|486.39|488.39|486.39|488.15|486.15|25
1605842660000|2020-11-20 03:24:20|488.35|486.35|488.25|486.25|488.41|486.41|488.08|486.08|24
1605842670000|2020-11-20 03:24:30|488.23|486.23|488.28|486.28|488.29|486.29|488.22|486.22|11
1605842680000|2020-11-20 03:24:40|488.29|486.29|488.29|486.29|488.31|486.31|488.27|486.27|7
1605842690000|2020-11-20 03:24:50|488.31|486.31|488.45|486.45|488.45|486.45|488.31|486.31|7
1605842700000|2020-11-20 03:25:00|488.43|486.43|488.58|486.58|488.58|486.58|488.43|486.43|3
1605842710000|2020-11-20 03:25:10|488.59|486.59|488.76|486.76|488.78|486.78|488.54|486.54|17
1605842720000|2020-11-20 03:25:20|488.77|486.77|488.47|486.47|488.77|486.77|488.47|486.47|11
1605842730000|2020-11-20 03:25:30|488.38|486.38|488.98|486.98|488.98|486.98|488.15|486.15|20
1605842740000|2020-11-20 03:25:40|489.01|487.01|488.96|486.96|489.01|487.01|488.95|486.95|6
1605842750000|2020-11-20 03:25:50|488.98|486.98|489.01|487.01|489.01|487.01|488.98|486.98|3
1605842760000|2020-11-20 03:26:00|488.96|486.96|488.83|486.83|488.96|486.96|488.83|486.83|10
1605842770000|2020-11-20 03:26:10|488.82|486.82|488.87|486.87|488.88|486.88|488.82|486.82|6
1605842780000|2020-11-20 03:26:20|488.83|486.83|488.65|486.65|488.83|486.83|488.64|486.64|17
1605842790000|2020-11-20 03:26:30|488.64|486.64|488.62|486.62|488.72|486.72|488.62|486.62|10
1605842800000|2020-11-20 03:26:40|488.61|486.61|488.61|486.61|488.61|486.61|488.61|486.61|1
1605842810000|2020-11-20 03:26:50|488.62|486.62|488.61|486.61|488.62|486.62|488.61|486.61|2
1605842820000|2020-11-20 03:27:00|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|1
1605842830000|2020-11-20 03:27:10|488.61|486.61|488.75|486.75|488.75|486.75|488.61|486.61|6
1605842840000|2020-11-20 03:27:20|488.68|486.68|488.82|486.82|488.89|486.89|488.68|486.68|11
1605842850000|2020-11-20 03:27:30|488.83|486.83|488.77|486.77|488.83|486.83|488.74|486.74|19
1605842860000|2020-11-20 03:27:40|488.76|486.76|488.47|486.47|488.76|486.76|488.47|486.47|16
1605842870000|2020-11-20 03:27:50|488.5|486.5|488.17|486.17|488.5|486.5|488.17|486.17|23
1605842880000|2020-11-20 03:28:00|488.16|486.16|488.05|486.05|488.16|486.16|488.04|486.04|19
1605842890000|2020-11-20 03:28:10|487.95|485.95|487.75|485.75|487.95|485.95|487.71|485.71|16
1605842900000|2020-11-20 03:28:20|487.77|485.77|487.73|485.73|487.83|485.83|487.72|485.72|22
1605842910000|2020-11-20 03:28:30|487.8|485.8|488.15|486.15|488.17|486.17|487.8|485.8|21
1605842920000|2020-11-20 03:28:40|488.2|486.2|488.1|486.1|488.2|486.2|488.07|486.07|21
1605842930000|2020-11-20 03:28:50|488.11|486.11|488.41|486.41|488.42|486.42|488.11|486.11|16
1605842940000|2020-11-20 03:29:00|488.38|486.38|488.7|486.7|488.75|486.75|488.38|486.38|29
1605842950000|2020-11-20 03:29:10|488.69|486.69|488.74|486.74|488.74|486.74|488.69|486.69|11
1605842960000|2020-11-20 03:29:20|488.76|486.76|488.79|486.79|488.79|486.79|488.66|486.66|22
1605842970000|2020-11-20 03:29:30|488.77|486.77|488.92|486.92|489|487|488.77|486.77|13
1605842980000|2020-11-20 03:29:40|488.93|486.93|488.95|486.95|488.95|486.95|488.92|486.92|8
1605842990000|2020-11-20 03:29:50|488.92|486.92|489.01|487.01|489.05|487.05|488.92|486.92|12
1605843000000|2020-11-20 03:30:00|488.96|486.96|489.08|487.08|489.08|487.08|488.95|486.95|12
1605843010000|2020-11-20 03:30:10|489.12|487.12|489.24|487.24|489.25|487.25|489.12|487.12|13
1605843020000|2020-11-20 03:30:20|489.18|487.18|489.17|487.17|489.2|487.2|489.17|487.17|10
1605843030000|2020-11-20 03:30:30|489.18|487.18|488.76|486.76|489.18|487.18|488.73|486.73|31
1605843040000|2020-11-20 03:30:40|488.74|486.74|488.99|486.99|489.01|487.01|488.74|486.74|13
1605843050000|2020-11-20 03:30:50|489.04|487.04|488.99|486.99|489.07|487.07|488.99|486.99|6
1605843060000|2020-11-20 03:31:00|488.98|486.98|489.05|487.05|489.05|487.05|488.98|486.98|7
1605843070000|2020-11-20 03:31:10|489.04|487.04|489.2|487.2|489.21|487.21|489.02|487.02|9
1605843080000|2020-11-20 03:31:20|489.12|487.12|489.13|487.13|489.13|487.13|489.12|487.12|2
1605843090000|2020-11-20 03:31:30|489.12|487.12|489.18|487.18|489.18|487.18|489.12|487.12|5
1605843110000|2020-11-20 03:31:50|489.09|487.09|488.94|486.94|489.1|487.1|488.93|486.93|10
1605843120000|2020-11-20 03:32:00|488.95|486.95|489.08|487.08|489.09|487.09|488.95|486.95|10
1605843130000|2020-11-20 03:32:10|489.06|487.06|489.06|487.06|489.09|487.09|489.02|487.02|10
1605843140000|2020-11-20 03:32:20|489.05|487.05|488.88|486.88|489.05|487.05|488.85|486.85|12
1605843150000|2020-11-20 03:32:30|488.91|486.91|488.87|486.87|488.93|486.93|488.87|486.87|6
1605843160000|2020-11-20 03:32:40|488.8|486.8|488.57|486.57|488.8|486.8|488.57|486.57|19
1605843170000|2020-11-20 03:32:50|488.56|486.56|488.56|486.56|488.57|486.57|488.5|486.5|8
1605843180000|2020-11-20 03:33:00|488.54|486.54|488.34|486.34|488.54|486.54|488.34|486.34|5
1605843190000|2020-11-20 03:33:10|488.31|486.31|488.19|486.19|488.31|486.31|488.19|486.19|14
1605843200000|2020-11-20 03:33:20|488.17|486.17|488.05|486.05|488.18|486.18|488.05|486.05|15
1605843210000|2020-11-20 03:33:30|488.04|486.04|487.97|485.97|488.05|486.05|487.96|485.96|13
1605843220000|2020-11-20 03:33:40|488.01|486.01|487.79|485.79|488.01|486.01|487.79|485.79|11
1605843230000|2020-11-20 03:33:50|487.78|485.78|487.61|485.61|487.78|485.78|487.6|485.6|12
1605843240000|2020-11-20 03:34:00|487.6|485.6|487.72|485.72|487.82|485.82|487.6|485.6|28
1605843250000|2020-11-20 03:34:10|487.73|485.73|487.72|485.72|487.73|485.73|487.66|485.66|10
1605843260000|2020-11-20 03:34:20|487.71|485.71|487.74|485.74|487.8|485.8|487.62|485.62|21
1605843270000|2020-11-20 03:34:30|487.69|485.69|487.61|485.61|487.7|485.7|487.61|485.61|14
1605843280000|2020-11-20 03:34:40|487.59|485.59|487.6|485.6|487.61|485.61|487.59|485.59|6
1605843290000|2020-11-20 03:34:50|487.61|485.61|487.59|485.59|487.64|485.64|487.59|485.59|7
1605843300000|2020-11-20 03:35:00|487.58|485.58|487.6|485.6|487.63|485.63|487.57|485.57|12
1605843310000|2020-11-20 03:35:10|487.59|485.59|487.6|485.6|487.61|485.61|487.59|485.59|4
1605843320000|2020-11-20 03:35:20|487.57|485.57|487.5|485.5|487.57|485.57|487.49|485.49|6
1605843330000|2020-11-20 03:35:30|487.49|485.49|487.43|485.43|487.49|485.49|487.39|485.39|15
1605843340000|2020-11-20 03:35:40|487.42|485.42|487.38|485.38|487.44|485.44|487.38|485.38|13
1605843350000|2020-11-20 03:35:50|487.37|485.37|487.02|485.02|487.38|485.38|486.99|484.99|16
1605843360000|2020-11-20 03:36:00|487.03|485.03|487.38|485.38|487.38|485.38|487.03|485.03|18
1605843370000|2020-11-20 03:36:10|487.43|485.43|487.35|485.35|487.43|485.43|487.34|485.34|15
1605843380000|2020-11-20 03:36:20|487.36|485.36|487.2|485.2|487.37|485.37|487.18|485.18|13
1605843390000|2020-11-20 03:36:30|487.24|485.24|487.34|485.34|487.34|485.34|487.24|485.24|11
1605843400000|2020-11-20 03:36:40|487.33|485.33|487.36|485.36|487.41|485.41|487.31|485.31|15
1605843410000|2020-11-20 03:36:50|487.33|485.33|487.4|485.4|487.47|485.47|487.33|485.33|12
1605843420000|2020-11-20 03:37:00|487.43|485.43|487.47|485.47|487.51|485.51|487.43|485.43|13
1605843430000|2020-11-20 03:37:10|487.49|485.49|487.61|485.61|487.61|485.61|487.49|485.49|9
1605843440000|2020-11-20 03:37:20|487.59|485.59|487.59|485.59|487.59|485.59|487.59|485.59|1
1605843450000|2020-11-20 03:37:30|487.57|485.57|487.61|485.61|487.78|485.78|487.57|485.57|15
1605843460000|2020-11-20 03:37:40|487.67|485.67|487.46|485.46|487.67|485.67|487.46|485.46|14
1605843470000|2020-11-20 03:37:50|487.51|485.51|487.69|485.69|487.78|485.78|487.51|485.51|21
1605843480000|2020-11-20 03:38:00|487.7|485.7|487.66|485.66|487.7|485.7|487.65|485.65|6
1605843490000|2020-11-20 03:38:10|487.63|485.63|487.48|485.48|487.63|485.63|487.48|485.48|15
1605843500000|2020-11-20 03:38:20|487.47|485.47|487.47|485.47|487.48|485.48|487.47|485.47|3
1605843510000|2020-11-20 03:38:30|487.44|485.44|487.21|485.21|487.44|485.44|487.21|485.21|26
1605843520000|2020-11-20 03:38:40|487.22|485.22|487.27|485.27|487.31|485.31|487.2|485.2|20
1605843530000|2020-11-20 03:38:50|487.3|485.3|487.21|485.21|487.3|485.3|487.21|485.21|17
1605843540000|2020-11-20 03:39:00|487.23|485.23|487.16|485.16|487.23|485.23|487.08|485.08|21
1605843550000|2020-11-20 03:39:10|487.18|485.18|487.05|485.05|487.18|485.18|487.05|485.05|17
1605843560000|2020-11-20 03:39:20|487.06|485.06|486.81|484.81|487.07|485.07|486.81|484.81|18
1605843570000|2020-11-20 03:39:30|486.76|484.76|486.79|484.79|486.79|484.79|486.76|484.76|18
1605843580000|2020-11-20 03:39:40|486.76|484.76|486.77|484.77|486.77|484.77|486.73|484.73|16
1605843590000|2020-11-20 03:39:50|486.78|484.78|487.2|485.2|487.25|485.25|486.78|484.78|29
1605843600000|2020-11-20 03:40:00|487.18|485.18|487.19|485.19|487.21|485.21|487.16|485.16|22
1605843610000|2020-11-20 03:40:10|487.16|485.16|487.24|485.24|487.33|485.33|487.16|485.16|25
1605843620000|2020-11-20 03:40:20|487.25|485.25|487.23|485.23|487.27|485.27|487.23|485.23|10
1605843630000|2020-11-20 03:40:30|487.22|485.22|486.86|484.86|487.22|485.22|486.86|484.86|21
1605843640000|2020-11-20 03:40:40|486.84|484.84|486.93|484.93|486.95|484.95|486.77|484.77|24
1605843650000|2020-11-20 03:40:50|486.9|484.9|487.02|485.02|487.07|485.07|486.89|484.89|25
1605843660000|2020-11-20 03:41:00|487|485|486.96|484.96|487.02|485.02|486.94|484.94|18
1605843670000|2020-11-20 03:41:10|486.97|484.97|487.05|485.05|487.14|485.14|486.95|484.95|21
1605843680000|2020-11-20 03:41:20|487.04|485.04|486.9|484.9|487.05|485.05|486.9|484.9|26
1605843690000|2020-11-20 03:41:30|486.88|484.88|486.87|484.87|486.89|484.89|486.86|484.86|8
1605843700000|2020-11-20 03:41:40|486.89|484.89|487.09|485.09|487.1|485.1|486.89|484.89|22
1605843710000|2020-11-20 03:41:50|487.08|485.08|487.06|485.06|487.1|485.1|487.04|485.04|23
1605843720000|2020-11-20 03:42:00|487.07|485.07|487.18|485.18|487.21|485.21|487.07|485.07|14
1605843730000|2020-11-20 03:42:10|487.27|485.27|487.3|485.3|487.36|485.36|487.17|485.17|21
1605843740000|2020-11-20 03:42:20|487.29|485.29|487.32|485.32|487.32|485.32|487.27|485.27|13
1605843750000|2020-11-20 03:42:30|487.3|485.3|487.48|485.48|487.54|485.54|487.28|485.28|22
1605843760000|2020-11-20 03:42:40|487.46|485.46|487.44|485.44|487.47|485.47|487.44|485.44|15
1605843770000|2020-11-20 03:42:50|487.43|485.43|487.39|485.39|487.43|485.43|487.37|485.37|9
1605843780000|2020-11-20 03:43:00|487.38|485.38|487.3|485.3|487.38|485.38|487.18|485.18|13
1605843790000|2020-11-20 03:43:10|487.24|485.24|486.97|484.97|487.24|485.24|486.97|484.97|16
1605843800000|2020-11-20 03:43:20|486.98|484.98|486.94|484.94|486.98|484.98|486.92|484.92|20
1605843810000|2020-11-20 03:43:30|486.95|484.95|486.96|484.96|486.96|484.96|486.94|484.94|4
1605843820000|2020-11-20 03:43:40|486.95|484.95|486.89|484.89|486.97|484.97|486.88|484.88|22
1605843830000|2020-11-20 03:43:50|486.86|484.86|486.89|484.89|486.91|484.91|486.84|484.84|25
1605843840000|2020-11-20 03:44:00|486.88|484.88|486.82|484.82|486.9|484.9|486.8|484.8|18
1605843850000|2020-11-20 03:44:10|486.83|484.83|486.86|484.86|486.86|484.86|486.8|484.8|21
1605843860000|2020-11-20 03:44:20|486.85|484.85|486.9|484.9|486.9|484.9|486.85|484.85|8
1605843870000|2020-11-20 03:44:30|486.89|484.89|486.88|484.88|486.89|484.89|486.88|484.88|6
1605843880000|2020-11-20 03:44:40|486.89|484.89|486.91|484.91|486.92|484.92|486.88|484.88|8
1605843890000|2020-11-20 03:44:50|486.92|484.92|486.94|484.94|486.94|484.94|486.92|484.92|4
1605843900000|2020-11-20 03:45:00|486.95|484.95|487.1|485.1|487.1|485.1|486.95|484.95|6
1605843910000|2020-11-20 03:45:10|487.06|485.06|487.1|485.1|487.11|485.11|487.01|485.01|16
1605843920000|2020-11-20 03:45:20|487.09|485.09|487.1|485.1|487.12|485.12|487.02|485.02|23
1605843930000|2020-11-20 03:45:30|487.08|485.08|487.05|485.05|487.11|485.11|487.03|485.03|18
1605843940000|2020-11-20 03:45:40|487.06|485.06|487.03|485.03|487.06|485.06|487.03|485.03|5
1605843950000|2020-11-20 03:45:50|487.04|485.04|487.09|485.09|487.1|485.1|487.03|485.03|6
1605843960000|2020-11-20 03:46:00|487.11|485.11|487.03|485.03|487.12|485.12|487.03|485.03|14
1605843970000|2020-11-20 03:46:10|487.02|485.02|486.94|484.94|487.02|485.02|486.93|484.93|9
1605843980000|2020-11-20 03:46:20|486.93|484.93|487.01|485.01|487.02|485.02|486.93|484.93|12
1605843990000|2020-11-20 03:46:30|487.02|485.02|487.13|485.13|487.14|485.14|487.02|485.02|6
1605844000000|2020-11-20 03:46:40|487.16|485.16|487.13|485.13|487.16|485.16|487.13|485.13|4
1605844010000|2020-11-20 03:46:50|487.14|485.14|487.13|485.13|487.15|485.15|487.12|485.12|16
1605844020000|2020-11-20 03:47:00|487.14|485.14|487.2|485.2|487.22|485.22|487.13|485.13|17
1605844030000|2020-11-20 03:47:10|487.21|485.21|487.15|485.15|487.21|485.21|487.15|485.15|8
1605844040000|2020-11-20 03:47:20|487.18|485.18|487.2|485.2|487.28|485.28|487.17|485.17|15
1605844050000|2020-11-20 03:47:30|487.21|485.21|487.16|485.16|487.21|485.21|487.16|485.16|6
1605844060000|2020-11-20 03:47:40|487.15|485.15|487.1|485.1|487.15|485.15|487.09|485.09|16
1605844070000|2020-11-20 03:47:50|487.09|485.09|486.95|484.95|487.09|485.09|486.95|484.95|10
1605844080000|2020-11-20 03:48:00|486.94|484.94|486.92|484.92|486.94|484.94|486.86|484.86|18
1605844090000|2020-11-20 03:48:10|486.91|484.91|486.9|484.9|487.04|485.04|486.9|484.9|21
1605844100000|2020-11-20 03:48:20|486.89|484.89|486.87|484.87|486.89|484.89|486.86|484.86|9
1605844110000|2020-11-20 03:48:30|486.86|484.86|486.86|484.86|486.91|484.91|486.86|484.86|7
1605844120000|2020-11-20 03:48:40|486.87|484.87|486.89|484.89|486.89|484.89|486.87|484.87|2
1605844130000|2020-11-20 03:48:50|486.88|484.88|486.9|484.9|486.9|484.9|486.88|484.88|4
1605844140000|2020-11-20 03:49:00|486.88|484.88|487.02|485.02|487.05|485.05|486.88|484.88|9
1605844150000|2020-11-20 03:49:10|487.01|485.01|487.03|485.03|487.05|485.05|487|485|15
1605844160000|2020-11-20 03:49:20|487.04|485.04|487.12|485.12|487.13|485.13|487.02|485.02|26
1605844170000|2020-11-20 03:49:30|487.14|485.14|487.15|485.15|487.15|485.15|487.09|485.09|13
1605844180000|2020-11-20 03:49:40|487.12|485.12|487.12|485.12|487.16|485.16|487.08|485.08|18
1605844190000|2020-11-20 03:49:50|487.13|485.13|487.12|485.12|487.13|485.13|487.12|485.12|4
1605844200000|2020-11-20 03:50:00|487.11|485.11|486.82|484.82|487.14|485.14|486.82|484.82|20
1605844210000|2020-11-20 03:50:10|486.79|484.79|486.85|484.85|486.87|484.87|486.78|484.78|22
1605844220000|2020-11-20 03:50:20|486.86|484.86|486.82|484.82|486.86|484.86|486.82|484.82|10
1605844230000|2020-11-20 03:50:30|486.81|484.81|486.83|484.83|486.87|484.87|486.8|484.8|17
1605844240000|2020-11-20 03:50:40|486.85|484.85|486.77|484.77|486.85|484.85|486.77|484.77|13
1605844250000|2020-11-20 03:50:50|486.74|484.74|486.75|484.75|486.75|484.75|486.71|484.71|10
1605844260000|2020-11-20 03:51:00|486.76|484.76|486.72|484.72|486.76|484.76|486.71|484.71|12
1605844270000|2020-11-20 03:51:10|486.71|484.71|486.69|484.69|486.71|484.71|486.68|484.68|8
1605844280000|2020-11-20 03:51:20|486.71|484.71|486.67|484.67|486.73|484.73|486.67|484.67|6
1605844290000|2020-11-20 03:51:30|486.59|484.59|486.55|484.55|486.59|484.59|486.55|484.55|3
1605844300000|2020-11-20 03:51:40|486.58|484.58|486.59|484.59|486.65|484.65|486.58|484.58|5
1605844310000|2020-11-20 03:51:50|486.6|484.6|486.53|484.53|486.6|484.6|486.53|484.53|5
1605844320000|2020-11-20 03:52:00|486.54|484.54|486.44|484.44|486.54|484.54|486.27|484.27|21
1605844330000|2020-11-20 03:52:10|486.43|484.43|486.4|484.4|486.45|484.45|486.39|484.39|13
1605844340000|2020-11-20 03:52:20|486.39|484.39|486.39|484.39|486.39|484.39|486.38|484.38|5
1605844350000|2020-11-20 03:52:30|486.4|484.4|486.4|484.4|486.4|484.4|486.39|484.39|5
1605844360000|2020-11-20 03:52:40|486.39|484.39|486.89|484.89|486.91|484.91|486.39|484.39|17
1605844370000|2020-11-20 03:52:50|486.87|484.87|486.84|484.84|486.89|484.89|486.79|484.79|18
1605844380000|2020-11-20 03:53:00|486.85|484.85|486.91|484.91|486.95|484.95|486.85|484.85|12
1605844390000|2020-11-20 03:53:10|486.89|484.89|486.7|484.7|486.89|484.89|486.7|484.7|16
1605844400000|2020-11-20 03:53:20|486.72|484.72|486.78|484.78|486.78|484.78|486.7|484.7|14
1605844410000|2020-11-20 03:53:30|486.76|484.76|486.84|484.84|486.87|484.87|486.76|484.76|7
1605844420000|2020-11-20 03:53:40|486.86|484.86|486.85|484.85|486.86|484.86|486.85|484.85|4
1605844430000|2020-11-20 03:53:50|486.86|484.86|487.07|485.07|487.08|485.08|486.86|484.86|14
1605844440000|2020-11-20 03:54:00|487.06|485.06|487.01|485.01|487.07|485.07|487|485|7
1605844450000|2020-11-20 03:54:10|487.02|485.02|487.02|485.02|487.04|485.04|487.02|485.02|5
1605844460000|2020-11-20 03:54:20|487.01|485.01|487.09|485.09|487.11|485.11|487.01|485.01|12
1605844470000|2020-11-20 03:54:30|487.16|485.16|487.21|485.21|487.22|485.22|487.16|485.16|6
1605844480000|2020-11-20 03:54:40|487.18|485.18|487.18|485.18|487.21|485.21|487.18|485.18|5
1605844490000|2020-11-20 03:54:50|487.2|485.2|487.28|485.28|487.31|485.31|487.2|485.2|11
1605844500000|2020-11-20 03:55:00|487.29|485.29|487.27|485.27|487.32|485.32|487.26|485.26|14
1605844510000|2020-11-20 03:55:10|487.28|485.28|487.3|485.3|487.3|485.3|487.27|485.27|3
1605844520000|2020-11-20 03:55:20|487.29|485.29|487.4|485.4|487.4|485.4|487.29|485.29|9
1605844530000|2020-11-20 03:55:30|487.39|485.39|487.36|485.36|487.42|485.42|487.36|485.36|16
1605844540000|2020-11-20 03:55:40|487.35|485.35|487.39|485.39|487.39|485.39|487.35|485.35|8
1605844550000|2020-11-20 03:55:50|487.38|485.38|487.36|485.36|487.38|485.38|487.35|485.35|4
1605844560000|2020-11-20 03:56:00|487.33|485.33|487.06|485.06|487.34|485.34|487.06|485.06|14
1605844570000|2020-11-20 03:56:10|487.07|485.07|487.04|485.04|487.07|485.07|487.02|485.02|5
1605844580000|2020-11-20 03:56:20|487.03|485.03|487.01|485.01|487.04|485.04|487.01|485.01|4
1605844590000|2020-11-20 03:56:30|487.02|485.02|486.86|484.86|487.03|485.03|486.86|484.86|10
1605844600000|2020-11-20 03:56:40|486.85|484.85|486.86|484.86|486.88|484.88|486.8|484.8|12
1605844610000|2020-11-20 03:56:50|486.85|484.85|486.85|484.85|486.86|484.86|486.84|484.84|7
1605844620000|2020-11-20 03:57:00|486.84|484.84|486.87|484.87|486.87|484.87|486.8|484.8|12
1605844630000|2020-11-20 03:57:10|486.89|484.89|486.91|484.91|486.91|484.91|486.89|484.89|2
1605844640000|2020-11-20 03:57:20|486.88|484.88|486.88|484.88|486.91|484.91|486.85|484.85|22
1605844650000|2020-11-20 03:57:30|486.89|484.89|486.86|484.86|486.92|484.92|486.86|484.86|6
1605844660000|2020-11-20 03:57:40|486.87|484.87|486.8|484.8|486.87|484.87|486.8|484.8|4
1605844670000|2020-11-20 03:57:50|486.82|484.82|486.68|484.68|486.83|484.83|486.65|484.65|14
1605844680000|2020-11-20 03:58:00|486.7|484.7|486.72|484.72|486.76|484.76|486.7|484.7|18
1605844690000|2020-11-20 03:58:10|486.74|484.74|486.4|484.4|486.74|484.74|486.4|484.4|15
1605844700000|2020-11-20 03:58:20|486.42|484.42|486.29|484.29|486.42|484.42|486.27|484.27|17
1605844710000|2020-11-20 03:58:30|486.28|484.28|486.11|484.11|486.29|484.29|486.1|484.1|12
1605844720000|2020-11-20 03:58:40|486.1|484.1|486.12|484.12|486.12|484.12|486.09|484.09|6
1605844730000|2020-11-20 03:58:50|486.11|484.11|485.78|483.78|486.11|484.11|485.73|483.73|18
1605844740000|2020-11-20 03:59:00|485.79|483.79|486.08|484.08|486.08|484.08|485.78|483.78|10
1605844750000|2020-11-20 03:59:10|486.09|484.09|486.08|484.08|486.11|484.11|486.03|484.03|15
1605844760000|2020-11-20 03:59:20|486.05|484.05|486.15|484.15|486.15|484.15|485.95|483.95|11
1605844770000|2020-11-20 03:59:30|486.13|484.13|486.08|484.08|486.15|484.15|486.08|484.08|7
1605844780000|2020-11-20 03:59:40|486.11|484.11|486.06|484.06|486.12|484.12|486.06|484.06|13
1605844790000|2020-11-20 03:59:50|486.07|484.07|486.27|484.27|486.29|484.29|486.07|484.07|11
1605844800000|2020-11-20 04:00:00|486.26|484.26|486.74|484.74|486.74|484.74|486.2|484.2|28
1605844810000|2020-11-20 04:00:10|486.75|484.75|486.88|484.88|486.88|484.88|486.74|484.74|13
1605844820000|2020-11-20 04:00:20|486.86|484.86|486.32|484.32|486.86|484.86|486.31|484.31|26
1605844830000|2020-11-20 04:00:30|486.31|484.31|486.75|484.75|486.75|484.75|486.31|484.31|25
1605844840000|2020-11-20 04:00:40|486.76|484.76|486.59|484.59|486.77|484.77|486.59|484.59|17
1605844850000|2020-11-20 04:00:50|486.58|484.58|486.52|484.52|486.58|484.58|486.47|484.47|17
1605844860000|2020-11-20 04:01:00|486.51|484.51|486.55|484.55|486.55|484.55|486.5|484.5|11
1605844870000|2020-11-20 04:01:10|486.54|484.54|486.54|484.54|486.55|484.55|486.53|484.53|5
1605844880000|2020-11-20 04:01:20|486.55|484.55|486.68|484.68|486.68|484.68|486.55|484.55|8
1605844890000|2020-11-20 04:01:30|486.69|484.69|486.37|484.37|486.69|484.69|486.37|484.37|16
1605844900000|2020-11-20 04:01:40|486.39|484.39|486.36|484.36|486.41|484.41|486.36|484.36|8
1605844910000|2020-11-20 04:01:50|486.37|484.37|486.38|484.38|486.66|484.66|486.37|484.37|21
1605844920000|2020-11-20 04:02:00|486.37|484.37|486.39|484.39|486.39|484.39|486.36|484.36|4
1605844930000|2020-11-20 04:02:10|486.35|484.35|486.35|484.35|486.35|484.35|486.35|484.35|1
1605844940000|2020-11-20 04:02:20|486.4|484.4|486.67|484.67|486.67|484.67|486.4|484.4|17
1605844950000|2020-11-20 04:02:30|486.69|484.69|486.79|484.79|486.79|484.79|486.69|484.69|8
1605844960000|2020-11-20 04:02:40|486.78|484.78|486.79|484.79|486.8|484.8|486.78|484.78|10
1605844980000|2020-11-20 04:03:00|486.8|484.8|486.9|484.9|486.95|484.95|486.8|484.8|15
1605844990000|2020-11-20 04:03:10|486.91|484.91|486.97|484.97|486.99|484.99|486.91|484.91|9
1605845000000|2020-11-20 04:03:20|486.96|484.96|486.98|484.98|487.01|485.01|486.96|484.96|11
1605845010000|2020-11-20 04:03:30|486.96|484.96|486.96|484.96|486.96|484.96|486.96|484.96|1
1605845020000|2020-11-20 04:03:40|486.98|484.98|487.12|485.12|487.12|485.12|486.98|484.98|2
1605845030000|2020-11-20 04:03:50|487.14|485.14|487.13|485.13|487.14|485.14|487.13|485.13|4
1605845040000|2020-11-20 04:04:00|487.12|485.12|487.08|485.08|487.12|485.12|487.07|485.07|7
1605845060000|2020-11-20 04:04:20|487.1|485.1|487.13|485.13|487.13|485.13|487.1|485.1|2
1605845070000|2020-11-20 04:04:30|487.14|485.14|486.86|484.86|487.14|485.14|486.86|484.86|13
1605845080000|2020-11-20 04:04:40|486.84|484.84|486.55|484.55|486.84|484.84|486.54|484.54|16
1605845090000|2020-11-20 04:04:50|486.54|484.54|486.56|484.56|486.56|484.56|486.48|484.48|11
1605845100000|2020-11-20 04:05:00|486.57|484.57|486.57|484.57|486.57|484.57|486.57|484.57|1
1605845110000|2020-11-20 04:05:10|486.55|484.55|486.55|484.55|486.55|484.55|486.52|484.52|3
1605845120000|2020-11-20 04:05:20|486.53|484.53|486.59|484.59|486.59|484.59|486.53|484.53|5
1605845130000|2020-11-20 04:05:30|486.6|484.6|486.63|484.63|486.66|484.66|486.6|484.6|10
1605845140000|2020-11-20 04:05:40|486.66|484.66|486.65|484.65|486.67|484.67|486.65|484.65|3
1605845160000|2020-11-20 04:06:00|486.61|484.61|486.6|484.6|486.61|484.61|486.6|484.6|2
1605845170000|2020-11-20 04:06:10|486.57|484.57|486.57|484.57|486.57|484.57|486.57|484.57|1
1605845180000|2020-11-20 04:06:20|486.61|484.61|486.67|484.67|486.7|484.7|486.61|484.61|6
1605845190000|2020-11-20 04:06:30|486.68|484.68|486.71|484.71|486.72|484.72|486.68|484.68|4
1605845200000|2020-11-20 04:06:40|486.72|484.72|486.81|484.81|486.81|484.81|486.72|484.72|9
1605845210000|2020-11-20 04:06:50|486.82|484.82|486.9|484.9|486.93|484.93|486.82|484.82|12
1605845220000|2020-11-20 04:07:00|486.89|484.89|486.92|484.92|486.95|484.95|486.89|484.89|6
1605845230000|2020-11-20 04:07:10|486.9|484.9|486.92|484.92|486.92|484.92|486.9|484.9|2
1605845240000|2020-11-20 04:07:20|486.9|484.9|486.93|484.93|486.93|484.93|486.9|484.9|3
1605845260000|2020-11-20 04:07:40|486.92|484.92|486.98|484.98|486.98|484.98|486.92|484.92|3
1605845270000|2020-11-20 04:07:50|487|485|487|485|487|485|486.98|484.98|5
1605845280000|2020-11-20 04:08:00|486.98|484.98|487.04|485.04|487.08|485.08|486.98|484.98|6
1605845290000|2020-11-20 04:08:10|487.06|485.06|487.04|485.04|487.06|485.06|487.04|485.04|4
1605845300000|2020-11-20 04:08:20|487.05|485.05|487.05|485.05|487.06|485.06|487.05|485.05|3
1605845310000|2020-11-20 04:08:30|487.02|485.02|486.99|484.99|487.03|485.03|486.99|484.99|8
1605845320000|2020-11-20 04:08:40|486.96|484.96|486.97|484.97|486.97|484.97|486.96|484.96|2
1605845330000|2020-11-20 04:08:50|486.99|484.99|486.98|484.98|487.01|485.01|486.98|484.98|7
1605845340000|2020-11-20 04:09:00|486.99|484.99|486.97|484.97|486.99|484.99|486.97|484.97|5
1605845350000|2020-11-20 04:09:10|486.99|484.99|486.97|484.97|486.99|484.99|486.97|484.97|6
1605845360000|2020-11-20 04:09:20|486.96|484.96|486.99|484.99|486.99|484.99|486.96|484.96|3
1605845370000|2020-11-20 04:09:30|486.97|484.97|487|485|487|485|486.97|484.97|3
1605845380000|2020-11-20 04:09:40|487.01|485.01|487.29|485.29|487.29|485.29|487.01|485.01|10
1605845390000|2020-11-20 04:09:50|487.32|485.32|487.62|485.62|487.62|485.62|487.29|485.29|13
1605845400000|2020-11-20 04:10:00|487.65|485.65|487.69|485.69|487.72|485.72|487.64|485.64|7
1605845410000|2020-11-20 04:10:10|487.71|485.71|487.69|485.69|487.71|485.71|487.69|485.69|6
1605845420000|2020-11-20 04:10:20|487.71|485.71|487.77|485.77|487.77|485.77|487.63|485.63|15
1605845430000|2020-11-20 04:10:30|487.76|485.76|487.6|485.6|487.76|485.76|487.59|485.59|10
1605845440000|2020-11-20 04:10:40|487.59|485.59|487.63|485.63|487.63|485.63|487.59|485.59|4
1605845450000|2020-11-20 04:10:50|487.64|485.64|487.53|485.53|487.68|485.68|487.53|485.53|13
1605845460000|2020-11-20 04:11:00|487.54|485.54|487.36|485.36|487.55|485.55|487.36|485.36|11
1605845470000|2020-11-20 04:11:10|487.35|485.35|487.4|485.4|487.4|485.4|487.35|485.35|5
1605845480000|2020-11-20 04:11:20|487.41|485.41|487.41|485.41|487.44|485.44|487.37|485.37|11
1605845490000|2020-11-20 04:11:30|487.44|485.44|487.3|485.3|487.44|485.44|487.3|485.3|11
1605845500000|2020-11-20 04:11:40|487.31|485.31|487.31|485.31|487.31|485.31|487.3|485.3|3
1605845520000|2020-11-20 04:12:00|487.35|485.35|487.46|485.46|487.47|485.47|487.35|485.35|6
1605845540000|2020-11-20 04:12:20|487.45|485.45|487.33|485.33|487.45|485.45|487.33|485.33|9
1605845550000|2020-11-20 04:12:30|487.32|485.32|487.32|485.32|487.32|485.32|487.32|485.32|1
1605845560000|2020-11-20 04:12:40|487.31|485.31|487.28|485.28|487.31|485.31|487.27|485.27|4
1605845570000|2020-11-20 04:12:50|487.27|485.27|487.26|485.26|487.27|485.27|487.26|485.26|2
1605845590000|2020-11-20 04:13:10|487.28|485.28|487.41|485.41|487.41|485.41|487.26|485.26|13
1605845600000|2020-11-20 04:13:20|487.4|485.4|487.27|485.27|487.4|485.4|487.27|485.27|7
1605845610000|2020-11-20 04:13:30|487.31|485.31|487.32|485.32|487.33|485.33|487.31|485.31|4
1605845620000|2020-11-20 04:13:40|487.31|485.31|487.29|485.29|487.31|485.31|487.28|485.28|6
1605845630000|2020-11-20 04:13:50|487.28|485.28|487.23|485.23|487.28|485.28|487.23|485.23|6
1605845640000|2020-11-20 04:14:00|487.22|485.22|487.22|485.22|487.23|485.23|487.22|485.22|5
1605845650000|2020-11-20 04:14:10|487.24|485.24|487.25|485.25|487.25|485.25|487.24|485.24|4
1605845660000|2020-11-20 04:14:20|487.24|485.24|487.25|485.25|487.25|485.25|487.24|485.24|4
1605845670000|2020-11-20 04:14:30|487.23|485.23|487.28|485.28|487.28|485.28|487.23|485.23|4
1605845680000|2020-11-20 04:14:40|487.26|485.26|487.28|485.28|487.29|485.29|487.26|485.26|12
1605845690000|2020-11-20 04:14:50|487.27|485.27|487.27|485.27|487.28|485.28|487.27|485.27|7
1605845700000|2020-11-20 04:15:00|487.26|485.26|487.31|485.31|487.34|485.34|487.25|485.25|19
1605845710000|2020-11-20 04:15:10|487.33|485.33|487.33|485.33|487.38|485.38|487.32|485.32|17
1605845720000|2020-11-20 04:15:20|487.32|485.32|487.32|485.32|487.33|485.33|487.32|485.32|3
1605845750000|2020-11-20 04:15:50|487.31|485.31|487.18|485.18|487.32|485.32|487.18|485.18|14
1605845760000|2020-11-20 04:16:00|487.17|485.17|487.17|485.17|487.2|485.2|487.17|485.17|8
1605845770000|2020-11-20 04:16:10|487.18|485.18|487.19|485.19|487.19|485.19|487.17|485.17|6
1605845780000|2020-11-20 04:16:20|487.2|485.2|487.05|485.05|487.2|485.2|487.02|485.02|12
1605845790000|2020-11-20 04:16:30|487.06|485.06|487.05|485.05|487.06|485.06|487.03|485.03|5
1605845800000|2020-11-20 04:16:40|487.03|485.03|487.35|485.35|487.35|485.35|487.03|485.03|7
1605845810000|2020-11-20 04:16:50|487.36|485.36|487.42|485.42|487.42|485.42|487.36|485.36|6
1605845820000|2020-11-20 04:17:00|487.45|485.45|487.51|485.51|487.51|485.51|487.45|485.45|6
1605845830000|2020-11-20 04:17:10|487.5|485.5|487.45|485.45|487.5|485.5|487.37|485.37|11
1605845840000|2020-11-20 04:17:20|487.46|485.46|487.45|485.45|487.59|485.59|487.45|485.45|17
1605845850000|2020-11-20 04:17:30|487.47|485.47|487.46|485.46|487.47|485.47|487.46|485.46|10
1605845860000|2020-11-20 04:17:40|487.47|485.47|487.48|485.48|487.48|485.48|487.45|485.45|4
1605845870000|2020-11-20 04:17:50|487.49|485.49|487.51|485.51|487.51|485.51|487.49|485.49|8
1605845880000|2020-11-20 04:18:00|487.5|485.5|487.49|485.49|487.53|485.53|487.49|485.49|8
1605845890000|2020-11-20 04:18:10|487.52|485.52|487.6|485.6|487.6|485.6|487.52|485.52|11
1605845900000|2020-11-20 04:18:20|487.58|485.58|487.59|485.59|487.6|485.6|487.58|485.58|6
1605845910000|2020-11-20 04:18:30|487.71|485.71|487.68|485.68|487.74|485.74|487.65|485.65|13
1605845920000|2020-11-20 04:18:40|487.7|485.7|487.7|485.7|487.7|485.7|487.7|485.7|1
1605845940000|2020-11-20 04:19:00|487.72|485.72|487.89|485.89|487.91|485.91|487.72|485.72|8
1605845950000|2020-11-20 04:19:10|487.86|485.86|487.83|485.83|487.86|485.86|487.83|485.83|6
1605845960000|2020-11-20 04:19:20|487.82|485.82|487.86|485.86|487.87|485.87|487.82|485.82|5
1605845970000|2020-11-20 04:19:30|487.9|485.9|487.91|485.91|487.95|485.95|487.9|485.9|8
1605845980000|2020-11-20 04:19:40|487.9|485.9|487.99|485.99|488|486|487.9|485.9|10
1605845990000|2020-11-20 04:19:50|488|486|488.07|486.07|488.07|486.07|487.99|485.99|8
1605846000000|2020-11-20 04:20:00|488.06|486.06|488.07|486.07|488.07|486.07|488.06|486.06|2
1605846010000|2020-11-20 04:20:10|488.1|486.1|487.83|485.83|488.11|486.11|487.83|485.83|11
1605846020000|2020-11-20 04:20:20|487.8|485.8|487.64|485.64|487.8|485.8|487.64|485.64|21
1605846030000|2020-11-20 04:20:30|487.65|485.65|487.63|485.63|487.71|485.71|487.63|485.63|4
1605846040000|2020-11-20 04:20:40|487.64|485.64|487.62|485.62|487.64|485.64|487.62|485.62|7
1605846050000|2020-11-20 04:20:50|487.63|485.63|487.7|485.7|487.7|485.7|487.62|485.62|5
1605846060000|2020-11-20 04:21:00|487.69|485.69|487.77|485.77|487.77|485.77|487.69|485.69|6
1605846070000|2020-11-20 04:21:10|487.78|485.78|487.98|485.98|488|486|487.75|485.75|12
1605846080000|2020-11-20 04:21:20|487.97|485.97|487.92|485.92|487.97|485.97|487.91|485.91|9
1605846090000|2020-11-20 04:21:30|487.95|485.95|488.08|486.08|488.13|486.13|487.95|485.95|10
1605846100000|2020-11-20 04:21:40|488.02|486.02|488.02|486.02|488.1|486.1|488.01|486.01|15
1605846110000|2020-11-20 04:21:50|488.03|486.03|487.85|485.85|488.09|486.09|487.85|485.85|21
1605846120000|2020-11-20 04:22:00|487.83|485.83|487.75|485.75|487.83|485.83|487.75|485.75|17
1605846130000|2020-11-20 04:22:10|487.74|485.74|487.47|485.47|487.74|485.74|487.46|485.46|12
1605846140000|2020-11-20 04:22:20|487.48|485.48|487.48|485.48|487.48|485.48|487.48|485.48|1
1605846150000|2020-11-20 04:22:30|487.47|485.47|487.34|485.34|487.47|485.47|487.34|485.34|18
1605846160000|2020-11-20 04:22:40|487.33|485.33|487.34|485.34|487.34|485.34|487.19|485.19|20
1605846170000|2020-11-20 04:22:50|487.33|485.33|487.38|485.38|487.42|485.42|487.24|485.24|24
1605846180000|2020-11-20 04:23:00|487.4|485.4|487.54|485.54|487.57|485.57|487.4|485.4|7
1605846190000|2020-11-20 04:23:10|487.53|485.53|487.48|485.48|487.53|485.53|487.45|485.45|8
1605846200000|2020-11-20 04:23:20|487.5|485.5|487.09|485.09|487.5|485.5|487.09|485.09|11
1605846210000|2020-11-20 04:23:30|487.08|485.08|486.98|484.98|487.08|485.08|486.98|484.98|9
1605846220000|2020-11-20 04:23:40|486.95|484.95|486.94|484.94|486.95|484.95|486.94|484.94|2
1605846230000|2020-11-20 04:23:50|486.93|484.93|486.9|484.9|486.93|484.93|486.9|484.9|3
1605846240000|2020-11-20 04:24:00|486.88|484.88|486.87|484.87|486.88|484.88|486.86|484.86|4
1605846250000|2020-11-20 04:24:10|486.88|484.88|486.97|484.97|486.97|484.97|486.88|484.88|6
1605846260000|2020-11-20 04:24:20|487.23|485.23|487.34|485.34|487.35|485.35|487.23|485.23|7
1605846270000|2020-11-20 04:24:30|487.35|485.35|487.17|485.17|487.35|485.35|487.11|485.11|15
1605846290000|2020-11-20 04:24:50|487.2|485.2|487.21|485.21|487.27|485.27|487.2|485.2|9
1605846300000|2020-11-20 04:25:00|487.2|485.2|487.12|485.12|487.21|485.21|487.12|485.12|13
1605846310000|2020-11-20 04:25:10|487.11|485.11|487.11|485.11|487.23|485.23|487.05|485.05|12
1605846320000|2020-11-20 04:25:20|487.1|485.1|487.09|485.09|487.1|485.1|487.07|485.07|9
1605846330000|2020-11-20 04:25:30|487.08|485.08|487.02|485.02|487.1|485.1|487.02|485.02|13
1605846340000|2020-11-20 04:25:40|487|485|486.91|484.91|487|485|486.91|484.91|7
1605846350000|2020-11-20 04:25:50|486.88|484.88|486.91|484.91|487.02|485.02|486.87|484.87|13
1605846360000|2020-11-20 04:26:00|486.93|484.93|486.9|484.9|486.96|484.96|486.9|484.9|8
1605846370000|2020-11-20 04:26:10|486.89|484.89|486.9|484.9|486.9|484.9|486.88|484.88|4
1605846380000|2020-11-20 04:26:20|486.89|484.89|486.9|484.9|486.9|484.9|486.89|484.89|10
1605846390000|2020-11-20 04:26:30|486.89|484.89|486.97|484.97|486.97|484.97|486.89|484.89|12
1605846400000|2020-11-20 04:26:40|487|485|487.01|485.01|487.01|485.01|487|485|2
1605846410000|2020-11-20 04:26:50|487.03|485.03|487.06|485.06|487.08|485.08|487.03|485.03|5
1605846420000|2020-11-20 04:27:00|487.07|485.07|487.05|485.05|487.07|485.07|487.04|485.04|4
1605846430000|2020-11-20 04:27:10|487.03|485.03|486.99|484.99|487.03|485.03|486.98|484.98|7
1605846440000|2020-11-20 04:27:20|487|485|487.04|485.04|487.04|485.04|487|485|4
1605846450000|2020-11-20 04:27:30|487.03|485.03|487|485|487.03|485.03|487|485|4
1605846460000|2020-11-20 04:27:40|487.03|485.03|487.05|485.05|487.05|485.05|487.03|485.03|3
1605846470000|2020-11-20 04:27:50|487.04|485.04|487.1|485.1|487.1|485.1|487.04|485.04|6
1605846480000|2020-11-20 04:28:00|487.09|485.09|487.04|485.04|487.09|485.09|487.02|485.02|6
1605846490000|2020-11-20 04:28:10|487.05|485.05|487.14|485.14|487.16|485.16|487.04|485.04|5
1605846500000|2020-11-20 04:28:20|487.15|485.15|487.03|485.03|487.15|485.15|487|485|15
1605846510000|2020-11-20 04:28:30|487.04|485.04|487.05|485.05|487.07|485.07|487.04|485.04|11
1605846520000|2020-11-20 04:28:40|487.04|485.04|487.07|485.07|487.07|485.07|487.04|485.04|3
1605846530000|2020-11-20 04:28:50|487.06|485.06|487.02|485.02|487.06|485.06|487.02|485.02|3
1605846540000|2020-11-20 04:29:00|487.01|485.01|487.01|485.01|487.01|485.01|487.01|485.01|1
1605846550000|2020-11-20 04:29:10|487.02|485.02|487.02|485.02|487.03|485.03|487.02|485.02|3
1605846570000|2020-11-20 04:29:30|487|485|487|485|487|485|487|485|1
1605846580000|2020-11-20 04:29:40|486.98|484.98|486.78|484.78|486.98|484.98|486.78|484.78|6
1605846590000|2020-11-20 04:29:50|486.81|484.81|486.76|484.76|486.81|484.81|486.76|484.76|3
1605846600000|2020-11-20 04:30:00|486.77|484.77|486.85|484.85|486.86|484.86|486.77|484.77|14
1605846610000|2020-11-20 04:30:10|486.86|484.86|486.99|484.99|487|485|486.86|484.86|13
1605846620000|2020-11-20 04:30:20|487.05|485.05|487.04|485.04|487.08|485.08|487.02|485.02|15
1605846630000|2020-11-20 04:30:30|487.03|485.03|487.04|485.04|487.05|485.05|487.03|485.03|3
1605846640000|2020-11-20 04:30:40|487.05|485.05|487.13|485.13|487.13|485.13|487.05|485.05|7
1605846650000|2020-11-20 04:30:50|487.12|485.12|487.09|485.09|487.12|485.12|487.08|485.08|10
1605846660000|2020-11-20 04:31:00|487.1|485.1|487.18|485.18|487.18|485.18|487.08|485.08|15
1605846670000|2020-11-20 04:31:10|487.16|485.16|487.21|485.21|487.23|485.23|487.16|485.16|12
1605846680000|2020-11-20 04:31:20|487.23|485.23|487.2|485.2|487.23|485.23|487.2|485.2|3
1605846690000|2020-11-20 04:31:30|487.22|485.22|487.26|485.26|487.26|485.26|487.22|485.22|4
1605846700000|2020-11-20 04:31:40|487.24|485.24|487.31|485.31|487.35|485.35|487.24|485.24|15
1605846710000|2020-11-20 04:31:50|487.3|485.3|487.32|485.32|487.32|485.32|487.3|485.3|3
1605846720000|2020-11-20 04:32:00|487.31|485.31|487.25|485.25|487.31|485.31|487.23|485.23|7
1605846730000|2020-11-20 04:32:10|487.24|485.24|487.18|485.18|487.25|485.25|487.12|485.12|20
1605846740000|2020-11-20 04:32:20|487.21|485.21|487.27|485.27|487.28|485.28|487.13|485.13|25
1605846750000|2020-11-20 04:32:30|487.26|485.26|487.19|485.19|487.26|485.26|487.19|485.19|11
1605846760000|2020-11-20 04:32:40|487.2|485.2|487.27|485.27|487.29|485.29|487.19|485.19|17
1605846770000|2020-11-20 04:32:50|487.28|485.28|487.43|485.43|487.46|485.46|487.28|485.28|25
1605846780000|2020-11-20 04:33:00|487.44|485.44|487.63|485.63|487.65|485.65|487.43|485.43|21
1605846790000|2020-11-20 04:33:10|487.65|485.65|487.81|485.81|487.81|485.81|487.64|485.64|18
1605846800000|2020-11-20 04:33:20|487.85|485.85|487.64|485.64|487.88|485.88|487.62|485.62|12
1605846810000|2020-11-20 04:33:30|487.65|485.65|487.66|485.66|487.76|485.76|487.65|485.65|30
1605846820000|2020-11-20 04:33:40|487.79|485.79|487.91|485.91|487.91|485.91|487.79|485.79|16
1605846830000|2020-11-20 04:33:50|487.89|485.89|487.89|485.89|487.89|485.89|487.89|485.89|1
1605846840000|2020-11-20 04:34:00|487.88|485.88|487.87|485.87|487.89|485.89|487.84|485.84|9
1605846850000|2020-11-20 04:34:10|487.88|485.88|488.02|486.02|488.04|486.04|487.88|485.88|15
1605846860000|2020-11-20 04:34:20|488|486|487.95|485.95|488|486|487.95|485.95|4
1605846870000|2020-11-20 04:34:30|487.96|485.96|488.03|486.03|488.05|486.05|487.96|485.96|9
1605846880000|2020-11-20 04:34:40|488.02|486.02|487.96|485.96|488.03|486.03|487.96|485.96|7
1605846890000|2020-11-20 04:34:50|487.95|485.95|487.72|485.72|487.96|485.96|487.62|485.62|16
1605846900000|2020-11-20 04:35:00|487.73|485.73|488.03|486.03|488.04|486.04|487.73|485.73|14
1605846910000|2020-11-20 04:35:10|488|486|488.01|486.01|488.07|486.07|487.99|485.99|15
1605846920000|2020-11-20 04:35:20|487.99|485.99|487.98|485.98|487.99|485.99|487.97|485.97|8
1605846930000|2020-11-20 04:35:30|487.95|485.95|487.94|485.94|487.95|485.95|487.94|485.94|2
1605846940000|2020-11-20 04:35:40|487.92|485.92|487.65|485.65|487.92|485.92|487.65|485.65|26
1605846950000|2020-11-20 04:35:50|487.66|485.66|487.76|485.76|487.84|485.84|487.66|485.66|16
1605846960000|2020-11-20 04:36:00|487.72|485.72|487.7|485.7|487.72|485.72|487.59|485.59|21
1605846970000|2020-11-20 04:36:10|487.71|485.71|487.67|485.67|487.71|485.71|487.67|485.67|5
1605846980000|2020-11-20 04:36:20|487.68|485.68|487.5|485.5|487.68|485.68|487.5|485.5|9
1605846990000|2020-11-20 04:36:30|487.43|485.43|487.4|485.4|487.44|485.44|487.3|485.3|19
1605847000000|2020-11-20 04:36:40|487.44|485.44|487.49|485.49|487.53|485.53|487.44|485.44|10
1605847010000|2020-11-20 04:36:50|487.55|485.55|487.58|485.58|487.73|485.73|487.55|485.55|14
1605847020000|2020-11-20 04:37:00|487.56|485.56|487.61|485.61|487.61|485.61|487.46|485.46|15
1605847030000|2020-11-20 04:37:10|487.66|485.66|487.77|485.77|487.77|485.77|487.63|485.63|12
1605847040000|2020-11-20 04:37:20|487.8|485.8|487.79|485.79|487.8|485.8|487.76|485.76|7
1605847050000|2020-11-20 04:37:30|487.78|485.78|487.8|485.8|487.84|485.84|487.77|485.77|20
1605847060000|2020-11-20 04:37:40|487.81|485.81|487.62|485.62|487.81|485.81|487.56|485.56|23
1605847070000|2020-11-20 04:37:50|487.63|485.63|487.62|485.62|487.64|485.64|487.62|485.62|16
1605847080000|2020-11-20 04:38:00|487.6|485.6|487.6|485.6|487.62|485.62|487.6|485.6|6
1605847090000|2020-11-20 04:38:10|487.59|485.59|487.58|485.58|487.62|485.62|487.58|485.58|5
1605847100000|2020-11-20 04:38:20|487.59|485.59|487.38|485.38|487.59|485.59|487.37|485.37|14
1605847110000|2020-11-20 04:38:30|487.35|485.35|487.23|485.23|487.35|485.35|487.2|485.2|12
1605847120000|2020-11-20 04:38:40|487.2|485.2|487.19|485.19|487.2|485.2|487.1|485.1|18
1605847130000|2020-11-20 04:38:50|487.18|485.18|487.13|485.13|487.18|485.18|487.12|485.12|8
1605847140000|2020-11-20 04:39:00|487.14|485.14|487.35|485.35|487.36|485.36|487.14|485.14|11
1605847150000|2020-11-20 04:39:10|487.36|485.36|487.49|485.49|487.52|485.52|487.35|485.35|17
1605847160000|2020-11-20 04:39:20|487.51|485.51|487.56|485.56|487.57|485.57|487.51|485.51|5
1605847170000|2020-11-20 04:39:30|487.57|485.57|487.56|485.56|487.57|485.57|487.56|485.56|2
1605847180000|2020-11-20 04:39:40|487.55|485.55|487.44|485.44|487.56|485.56|487.43|485.43|13
1605847190000|2020-11-20 04:39:50|487.45|485.45|487.42|485.42|487.5|485.5|487.35|485.35|16
1605847200000|2020-11-20 04:40:00|487.44|485.44|487.36|485.36|487.44|485.44|487.36|485.36|6
1605847210000|2020-11-20 04:40:10|487.38|485.38|487.36|485.36|487.38|485.38|487.36|485.36|4
1605847230000|2020-11-20 04:40:30|487.37|485.37|487.26|485.26|487.38|485.38|487.26|485.26|8
1605847240000|2020-11-20 04:40:40|487.27|485.27|487.51|485.51|487.56|485.56|487.24|485.24|17
1605847250000|2020-11-20 04:40:50|487.52|485.52|487.25|485.25|487.52|485.52|487.24|485.24|11
1605847260000|2020-11-20 04:41:00|487.24|485.24|488.04|486.04|488.04|486.04|487.21|485.21|28
1605847270000|2020-11-20 04:41:10|488.05|486.05|488.18|486.18|488.18|486.18|488.05|486.05|15
1605847280000|2020-11-20 04:41:20|488.21|486.21|488.52|486.52|488.53|486.53|488.14|486.14|29
1605847290000|2020-11-20 04:41:30|488.53|486.53|488.15|486.15|488.53|486.53|488.13|486.13|20
1605847300000|2020-11-20 04:41:40|488.16|486.16|488.19|486.19|488.19|486.19|488.15|486.15|13
1605847310000|2020-11-20 04:41:50|488.22|486.22|488.21|486.21|488.23|486.23|488.17|486.17|15
1605847320000|2020-11-20 04:42:00|488.2|486.2|488.2|486.2|488.2|486.2|488.2|486.2|1
1605847330000|2020-11-20 04:42:10|488.18|486.18|488.16|486.16|488.2|486.2|488.16|486.16|8
1605847340000|2020-11-20 04:42:20|488.17|486.17|488.15|486.15|488.18|486.18|488.15|486.15|11
1605847350000|2020-11-20 04:42:30|488.18|486.18|488.22|486.22|488.24|486.24|488.13|486.13|12
1605847360000|2020-11-20 04:42:40|488.2|486.2|488.25|486.25|488.26|486.26|488.18|486.18|10
1605847370000|2020-11-20 04:42:50|488.26|486.26|488.39|486.39|488.43|486.43|488.26|486.26|20
1605847380000|2020-11-20 04:43:00|488.4|486.4|488.46|486.46|488.46|486.46|488.34|486.34|18
1605847390000|2020-11-20 04:43:10|488.45|486.45|488.53|486.53|488.53|486.53|488.41|486.41|23
1605847400000|2020-11-20 04:43:20|488.52|486.52|488.53|486.53|488.56|486.56|488.5|486.5|15
1605847410000|2020-11-20 04:43:30|488.54|486.54|488.62|486.62|488.64|486.64|488.52|486.52|18
1605847420000|2020-11-20 04:43:40|488.63|486.63|488.62|486.62|488.65|486.65|488.59|486.59|17
1605847430000|2020-11-20 04:43:50|488.61|486.61|488.65|486.65|488.69|486.69|488.61|486.61|10
1605847440000|2020-11-20 04:44:00|488.64|486.64|488.54|486.54|488.64|486.64|488.47|486.47|19
1605847450000|2020-11-20 04:44:10|488.56|486.56|488.63|486.63|488.63|486.63|488.56|486.56|13
1605847460000|2020-11-20 04:44:20|488.65|486.65|488.97|486.97|488.97|486.97|488.65|486.65|14
1605847470000|2020-11-20 04:44:30|488.95|486.95|488.65|486.65|489.02|487.02|488.65|486.65|18
1605847480000|2020-11-20 04:44:40|488.64|486.64|488.6|486.6|488.64|486.64|488.58|486.58|5
1605847490000|2020-11-20 04:44:50|488.59|486.59|488.5|486.5|488.59|486.59|488.5|486.5|9
1605847500000|2020-11-20 04:45:00|488.54|486.54|488.84|486.84|488.87|486.87|488.54|486.54|16
1605847510000|2020-11-20 04:45:10|488.83|486.83|488.87|486.87|488.87|486.87|488.82|486.82|13
1605847520000|2020-11-20 04:45:20|488.88|486.88|488.95|486.95|488.95|486.95|488.87|486.87|7
1605847530000|2020-11-20 04:45:30|488.94|486.94|489.28|487.28|489.28|487.28|488.94|486.94|19
1605847540000|2020-11-20 04:45:40|489.4|487.4|489.27|487.27|489.4|487.4|489.13|487.13|13
1605847550000|2020-11-20 04:45:50|489.28|487.28|489.35|487.35|489.36|487.36|489.27|487.27|6
1605847560000|2020-11-20 04:46:00|489.36|487.36|489.31|487.31|489.36|487.36|489.26|487.26|13
1605847570000|2020-11-20 04:46:10|489.3|487.3|489.27|487.27|489.31|487.31|489.21|487.21|7
1605847580000|2020-11-20 04:46:20|489.26|487.26|489.18|487.18|489.29|487.29|489.18|487.18|10
1605847590000|2020-11-20 04:46:30|489.2|487.2|489.22|487.22|489.23|487.23|489.19|487.19|8
1605847600000|2020-11-20 04:46:40|489.21|487.21|489.13|487.13|489.22|487.22|489.11|487.11|9
1605847610000|2020-11-20 04:46:50|489.11|487.11|489.1|487.1|489.16|487.16|489.07|487.07|19
1605847620000|2020-11-20 04:47:00|489.09|487.09|489.16|487.16|489.18|487.18|489.09|487.09|26
1605847630000|2020-11-20 04:47:10|489.17|487.17|489.23|487.23|489.25|487.25|489.17|487.17|17
1605847640000|2020-11-20 04:47:20|489.22|487.22|489.16|487.16|489.22|487.22|489.15|487.15|10
1605847650000|2020-11-20 04:47:30|489.18|487.18|489.06|487.06|489.18|487.18|489.06|487.06|5
1605847660000|2020-11-20 04:47:40|489.04|487.04|488.89|486.89|489.04|487.04|488.88|486.88|6
1605847670000|2020-11-20 04:47:50|488.88|486.88|488.8|486.8|488.88|486.88|488.8|486.8|5
1605847680000|2020-11-20 04:48:00|488.74|486.74|488.48|486.48|488.75|486.75|488.48|486.48|20
1605847690000|2020-11-20 04:48:10|488.47|486.47|488.11|486.11|488.49|486.49|488.11|486.11|26
1605847700000|2020-11-20 04:48:20|488.09|486.09|488.02|486.02|488.09|486.09|488|486|21
1605847710000|2020-11-20 04:48:30|488.03|486.03|488.07|486.07|488.08|486.08|488.03|486.03|6
1605847720000|2020-11-20 04:48:40|488.04|486.04|487.84|485.84|488.04|486.04|487.84|485.84|16
1605847730000|2020-11-20 04:48:50|487.86|485.86|487.9|485.9|487.94|485.94|487.82|485.82|18
1605847740000|2020-11-20 04:49:00|487.85|485.85|487.95|485.95|487.96|485.96|487.79|485.79|13
1605847750000|2020-11-20 04:49:10|487.94|485.94|488.02|486.02|488.04|486.04|487.94|485.94|17
1605847760000|2020-11-20 04:49:20|488.01|486.01|487.89|485.89|488.02|486.02|487.89|485.89|12
1605847770000|2020-11-20 04:49:30|487.87|485.87|488.07|486.07|488.07|486.07|487.87|485.87|14
1605847780000|2020-11-20 04:49:40|488.06|486.06|488.05|486.05|488.06|486.06|488.05|486.05|2
1605847790000|2020-11-20 04:49:50|488.03|486.03|488.06|486.06|488.09|486.09|487.93|485.93|27
1605847800000|2020-11-20 04:50:00|488.07|486.07|488.07|486.07|488.09|486.09|488.06|486.06|9
1605847810000|2020-11-20 04:50:10|488.1|486.1|488.3|486.3|488.3|486.3|488.09|486.09|13
1605847820000|2020-11-20 04:50:20|488.34|486.34|488.33|486.33|488.43|486.43|488.26|486.26|19
1605847830000|2020-11-20 04:50:30|488.34|486.34|488.42|486.42|488.45|486.45|488.31|486.31|14
1605847840000|2020-11-20 04:50:40|488.41|486.41|488.4|486.4|488.43|486.43|488.38|486.38|16
1605847850000|2020-11-20 04:50:50|488.41|486.41|488.4|486.4|488.44|486.44|488.39|486.39|18
1605847860000|2020-11-20 04:51:00|488.39|486.39|488.39|486.39|488.41|486.41|488.38|486.38|11
1605847870000|2020-11-20 04:51:10|488.38|486.38|488.09|486.09|488.39|486.39|488.09|486.09|11
1605847880000|2020-11-20 04:51:20|487.99|485.99|487.98|485.98|487.99|485.99|487.95|485.95|16
1605847890000|2020-11-20 04:51:30|488.01|486.01|488.02|486.02|488.02|486.02|487.98|485.98|10
1605847900000|2020-11-20 04:51:40|488.01|486.01|487.77|485.77|488.02|486.02|487.77|485.77|12
1605847910000|2020-11-20 04:51:50|487.73|485.73|487.46|485.46|487.73|485.73|487.41|485.41|13
1605847920000|2020-11-20 04:52:00|487.44|485.44|487.4|485.4|487.52|485.52|487.3|485.3|16
1605847930000|2020-11-20 04:52:10|487.39|485.39|487.57|485.57|487.63|485.63|487.37|485.37|14
1605847940000|2020-11-20 04:52:20|487.51|485.51|487.84|485.84|487.85|485.85|487.47|485.47|22
1605847950000|2020-11-20 04:52:30|487.87|485.87|487.76|485.76|487.87|485.87|487.75|485.75|19
1605847960000|2020-11-20 04:52:40|487.77|485.77|487.87|485.87|487.9|485.9|487.77|485.77|26
1605847970000|2020-11-20 04:52:50|487.86|485.86|487.93|485.93|488.05|486.05|487.86|485.86|20
1605847980000|2020-11-20 04:53:00|487.92|485.92|487.92|485.92|487.97|485.97|487.88|485.88|23
1605847990000|2020-11-20 04:53:10|487.98|485.98|487.92|485.92|488.04|486.04|487.92|485.92|13
1605848000000|2020-11-20 04:53:20|487.89|485.89|488|486|488.12|486.12|487.87|485.87|23
1605848010000|2020-11-20 04:53:30|487.97|485.97|488.04|486.04|488.16|486.16|487.91|485.91|10
1605848020000|2020-11-20 04:53:40|488.02|486.02|487.96|485.96|488.04|486.04|487.95|485.95|15
1605848030000|2020-11-20 04:53:50|487.95|485.95|487.89|485.89|488.03|486.03|487.89|485.89|16
1605848040000|2020-11-20 04:54:00|487.9|485.9|487.84|485.84|487.9|485.9|487.75|485.75|22
1605848050000|2020-11-20 04:54:10|487.83|485.83|487.81|485.81|487.93|485.93|487.79|485.79|18
1605848060000|2020-11-20 04:54:20|487.79|485.79|487.68|485.68|487.79|485.79|487.68|485.68|20
1605848070000|2020-11-20 04:54:30|487.7|485.7|487.64|485.64|487.7|485.7|487.62|485.62|21
1605848080000|2020-11-20 04:54:40|487.67|485.67|487.93|485.93|487.93|485.93|487.63|485.63|21
1605848090000|2020-11-20 04:54:50|487.94|485.94|487.88|485.88|487.94|485.94|487.86|485.86|14
1605848100000|2020-11-20 04:55:00|487.89|485.89|487.94|485.94|487.94|485.94|487.87|485.87|11
1605848110000|2020-11-20 04:55:10|487.92|485.92|487.88|485.88|487.92|485.92|487.84|485.84|14
1605848120000|2020-11-20 04:55:20|487.87|485.87|487.86|485.86|487.9|485.9|487.83|485.83|14
1605848130000|2020-11-20 04:55:30|487.85|485.85|487.86|485.86|487.88|485.88|487.85|485.85|11
1605848140000|2020-11-20 04:55:40|487.85|485.85|487.85|485.85|487.86|485.86|487.84|485.84|11
1605848150000|2020-11-20 04:55:50|487.86|485.86|487.87|485.87|487.92|485.92|487.86|485.86|9
1605848160000|2020-11-20 04:56:00|487.91|485.91|488.12|486.12|488.13|486.13|487.88|485.88|19
1605848170000|2020-11-20 04:56:10|488.13|486.13|488.11|486.11|488.14|486.14|488.05|486.05|24
1605848180000|2020-11-20 04:56:20|488.12|486.12|488.19|486.19|488.22|486.22|488.11|486.11|29
1605848190000|2020-11-20 04:56:30|488.22|486.22|488.31|486.31|488.41|486.41|488.22|486.22|21
1605848200000|2020-11-20 04:56:40|488.33|486.33|488.24|486.24|488.36|486.36|488.16|486.16|24
1605848210000|2020-11-20 04:56:50|488.26|486.26|488.1|486.1|488.32|486.32|488.1|486.1|18
1605848220000|2020-11-20 04:57:00|488.11|486.11|488.1|486.1|488.19|486.19|488.08|486.08|18
1605848230000|2020-11-20 04:57:10|488.11|486.11|488.17|486.17|488.17|486.17|488.11|486.11|16
1605848240000|2020-11-20 04:57:20|488.15|486.15|488.03|486.03|488.15|486.15|487.98|485.98|18
1605848250000|2020-11-20 04:57:30|488.05|486.05|488.02|486.02|488.06|486.06|488.02|486.02|5
1605848260000|2020-11-20 04:57:40|488.05|486.05|488.18|486.18|488.25|486.25|488.04|486.04|17
1605848270000|2020-11-20 04:57:50|488.2|486.2|488.01|486.01|488.24|486.24|487.99|485.99|19
1605848280000|2020-11-20 04:58:00|487.99|485.99|487.9|485.9|488|486|487.87|485.87|14
1605848290000|2020-11-20 04:58:10|487.92|485.92|487.89|485.89|487.98|485.98|487.89|485.89|11
1605848300000|2020-11-20 04:58:20|487.9|485.9|487.7|485.7|487.97|485.97|487.7|485.7|16
1605848310000|2020-11-20 04:58:30|487.74|485.74|487.7|485.7|487.74|485.74|487.58|485.58|17
1605848320000|2020-11-20 04:58:40|487.67|485.67|487.64|485.64|487.68|485.68|487.62|485.62|22
1605848330000|2020-11-20 04:58:50|487.62|485.62|487.59|485.59|487.64|485.64|487.58|485.58|25
1605848340000|2020-11-20 04:59:00|487.57|485.57|487.58|485.58|487.63|485.63|487.42|485.42|20
1605848350000|2020-11-20 04:59:10|487.59|485.59|487.66|485.66|487.75|485.75|487.59|485.59|19
1605848360000|2020-11-20 04:59:20|487.64|485.64|487.65|485.65|487.73|485.73|487.64|485.64|15
1605848370000|2020-11-20 04:59:30|487.66|485.66|487.65|485.65|487.69|485.69|487.62|485.62|21
1605848380000|2020-11-20 04:59:40|487.66|485.66|487.65|485.65|487.7|485.7|487.63|485.63|25
1605848390000|2020-11-20 04:59:50|487.64|485.64|487.62|485.62|487.7|485.7|487.61|485.61|18
1605848400000|2020-11-20 05:00:00|487.63|485.63|487.76|485.76|487.76|485.76|487.63|485.63|14
1605848410000|2020-11-20 05:00:10|487.75|485.75|487.75|485.75|487.76|485.76|487.75|485.75|5
1605848420000|2020-11-20 05:00:20|487.76|485.76|487.76|485.76|487.78|485.78|487.75|485.75|14
1605848430000|2020-11-20 05:00:30|487.75|485.75|487.85|485.85|487.93|485.93|487.75|485.75|21
1605848440000|2020-11-20 05:00:40|487.86|485.86|487.87|485.87|487.88|485.88|487.86|485.86|8
1605848450000|2020-11-20 05:00:50|487.88|485.88|487.8|485.8|487.9|485.9|487.79|485.79|11
1605848460000|2020-11-20 05:01:00|487.81|485.81|487.83|485.83|487.89|485.89|487.79|485.79|17
1605848470000|2020-11-20 05:01:10|487.89|485.89|487.99|485.99|488.01|486.01|487.89|485.89|16
1605848480000|2020-11-20 05:01:20|488|486|488.13|486.13|488.13|486.13|487.99|485.99|15
1605848490000|2020-11-20 05:01:30|488.15|486.15|488.09|486.09|488.16|486.16|488.09|486.09|6
1605848500000|2020-11-20 05:01:40|488.11|486.11|487.88|485.88|488.11|486.11|487.87|485.87|10
1605848510000|2020-11-20 05:01:50|487.86|485.86|487.72|485.72|487.89|485.89|487.72|485.72|15
1605848520000|2020-11-20 05:02:00|487.67|485.67|487.63|485.63|487.67|485.67|487.56|485.56|21
1605848530000|2020-11-20 05:02:10|487.61|485.61|487.5|485.5|487.63|485.63|487.42|485.42|13
1605848540000|2020-11-20 05:02:20|487.51|485.51|487.54|485.54|487.63|485.63|487.46|485.46|26
1605848550000|2020-11-20 05:02:30|487.53|485.53|487.25|485.25|487.53|485.53|487.25|485.25|16
1605848560000|2020-11-20 05:02:40|487.24|485.24|487.16|485.16|487.24|485.24|487.15|485.15|10
1605848570000|2020-11-20 05:02:50|487.15|485.15|486.99|484.99|487.15|485.15|486.99|484.99|18
1605848580000|2020-11-20 05:03:00|487.02|485.02|487|485|487.02|485.02|487|485|13
1605848590000|2020-11-20 05:03:10|486.99|484.99|486.88|484.88|487.01|485.01|486.88|484.88|17
1605848600000|2020-11-20 05:03:20|486.85|484.85|486.82|484.82|486.85|484.85|486.81|484.81|11
1605848610000|2020-11-20 05:03:30|486.84|484.84|486.96|484.96|486.98|484.98|486.84|484.84|13
1605848620000|2020-11-20 05:03:40|486.95|484.95|486.91|484.91|486.96|484.96|486.91|484.91|8
1605848630000|2020-11-20 05:03:50|486.93|484.93|486.91|484.91|487.01|485.01|486.91|484.91|9
1605848640000|2020-11-20 05:04:00|486.92|484.92|486.96|484.96|486.99|484.99|486.92|484.92|13
1605848650000|2020-11-20 05:04:10|486.9|484.9|486.93|484.93|486.94|484.94|486.9|484.9|11
1605848660000|2020-11-20 05:04:20|486.94|484.94|485.69|483.69|486.94|484.94|485.62|483.62|21
1605848670000|2020-11-20 05:04:30|485.55|483.55|485.08|483.08|485.63|483.63|484.2|482.2|37
1605848680000|2020-11-20 05:04:40|485.13|483.13|485.12|483.12|485.32|483.32|484.98|482.98|32
1605848690000|2020-11-20 05:04:50|485.1|483.1|484.99|482.99|485.2|483.2|484.96|482.96|32
1605848700000|2020-11-20 05:05:00|485.02|483.02|484.86|482.86|485.13|483.13|484.68|482.68|38
1605848710000|2020-11-20 05:05:10|484.88|482.88|484.85|482.85|484.93|482.93|484.77|482.77|23
1605848720000|2020-11-20 05:05:20|484.84|482.84|484.84|482.84|484.87|482.87|484.59|482.59|23
1605848730000|2020-11-20 05:05:30|484.86|482.86|485.13|483.13|485.14|483.14|484.86|482.86|23
1605848740000|2020-11-20 05:05:40|485.17|483.17|485.56|483.56|485.56|483.56|485.17|483.17|25
1605848750000|2020-11-20 05:05:50|485.59|483.59|485.25|483.25|485.59|483.59|485.25|483.25|24
1605848760000|2020-11-20 05:06:00|485.24|483.24|485.35|483.35|485.41|483.41|485.24|483.24|25
1605848770000|2020-11-20 05:06:10|485.36|483.36|485.49|483.49|485.57|483.57|485.36|483.36|18
1605848780000|2020-11-20 05:06:20|485.48|483.48|485.59|483.59|485.59|483.59|485.4|483.4|18
1605848790000|2020-11-20 05:06:30|485.63|483.63|485.59|483.59|485.63|483.63|485.54|483.54|14
1605848800000|2020-11-20 05:06:40|485.62|483.62|485.77|483.77|485.95|483.95|485.59|483.59|25
1605848810000|2020-11-20 05:06:50|485.78|483.78|485.95|483.95|486.07|484.07|485.78|483.78|30
1605848820000|2020-11-20 05:07:00|485.94|483.94|485.99|483.99|486.03|484.03|485.94|483.94|27
1605848830000|2020-11-20 05:07:10|485.98|483.98|485.91|483.91|485.98|483.98|485.86|483.86|14
1605848840000|2020-11-20 05:07:20|485.92|483.92|485.93|483.93|486.01|484.01|485.9|483.9|9
1605848850000|2020-11-20 05:07:30|485.82|483.82|485.7|483.7|485.82|483.82|485.67|483.67|20
1605848860000|2020-11-20 05:07:40|485.71|483.71|485.56|483.56|485.71|483.71|485.54|483.54|18
1605848870000|2020-11-20 05:07:50|485.55|483.55|485.42|483.42|485.55|483.55|485.22|483.22|35
1605848880000|2020-11-20 05:08:00|485.46|483.46|485.32|483.32|485.46|483.46|485.17|483.17|29
1605848890000|2020-11-20 05:08:10|485.33|483.33|485.13|483.13|485.37|483.37|485.13|483.13|18
1605848900000|2020-11-20 05:08:20|485.14|483.14|485.12|483.12|485.17|483.17|485.1|483.1|16
1605848920000|2020-11-20 05:08:40|485.09|483.09|484.78|482.78|485.09|483.09|484.78|482.78|17
1605848930000|2020-11-20 05:08:50|484.71|482.71|484.64|482.64|484.71|482.71|484.58|482.58|21
1605848940000|2020-11-20 05:09:00|484.62|482.62|484.57|482.57|484.67|482.67|484.57|482.57|34
1605848950000|2020-11-20 05:09:10|484.56|482.56|484.68|482.68|484.69|482.69|484.5|482.5|24
1605848960000|2020-11-20 05:09:20|484.66|482.66|484.87|482.87|484.92|482.92|484.66|482.66|21
1605848970000|2020-11-20 05:09:30|484.83|482.83|484.96|482.96|485.02|483.02|484.83|482.83|25
1605848980000|2020-11-20 05:09:40|484.97|482.97|484.89|482.89|485|483|484.89|482.89|23
1605848990000|2020-11-20 05:09:50|484.9|482.9|484.98|482.98|484.99|482.99|484.83|482.83|19
1605849000000|2020-11-20 05:10:00|485|483|485.04|483.04|485.1|483.1|484.98|482.98|16
1605849010000|2020-11-20 05:10:10|485.05|483.05|485.09|483.09|485.13|483.13|485.05|483.05|11
1605849020000|2020-11-20 05:10:20|485.07|483.07|485.01|483.01|485.07|483.07|485.01|483.01|5
1605849030000|2020-11-20 05:10:30|485|483|484.88|482.88|485|483|484.88|482.88|15
1605849040000|2020-11-20 05:10:40|484.85|482.85|484.84|482.84|484.86|482.86|484.84|482.84|4
1605849050000|2020-11-20 05:10:50|484.83|482.83|484.75|482.75|484.83|482.83|484.75|482.75|12
1605849060000|2020-11-20 05:11:00|484.76|482.76|484.42|482.42|484.76|482.76|484.37|482.37|14
1605849070000|2020-11-20 05:11:10|484.4|482.4|484.42|482.42|484.54|482.54|484.35|482.35|16
1605849080000|2020-11-20 05:11:20|484.44|482.44|484.36|482.36|484.48|482.48|484.36|482.36|16
1605849090000|2020-11-20 05:11:30|484.43|482.43|484.65|482.65|484.65|482.65|484.42|482.42|20
1605849100000|2020-11-20 05:11:40|484.68|482.68|484.76|482.76|484.77|482.77|484.64|482.64|26
1605849110000|2020-11-20 05:11:50|484.77|482.77|484.79|482.79|484.79|482.79|484.71|482.71|22
1605849120000|2020-11-20 05:12:00|484.77|482.77|485.17|483.17|485.17|483.17|484.77|482.77|20
1605849130000|2020-11-20 05:12:10|485.26|483.26|485.06|483.06|485.27|483.27|485.05|483.05|25
1605849140000|2020-11-20 05:12:20|485.04|483.04|484.85|482.85|485.06|483.06|484.83|482.83|17
1605849150000|2020-11-20 05:12:30|484.87|482.87|485.09|483.09|485.09|483.09|484.83|482.83|29
1605849160000|2020-11-20 05:12:40|485.1|483.1|484.74|482.74|485.1|483.1|484.7|482.7|21
1605849170000|2020-11-20 05:12:50|484.75|482.75|484.93|482.93|484.98|482.98|484.75|482.75|23
1605849180000|2020-11-20 05:13:00|484.94|482.94|485.1|483.1|485.1|483.1|484.92|482.92|17
1605849190000|2020-11-20 05:13:10|485.08|483.08|485.1|483.1|485.14|483.14|485.08|483.08|17
1605849200000|2020-11-20 05:13:20|485.11|483.11|485.13|483.13|485.13|483.13|485.08|483.08|23
1605849210000|2020-11-20 05:13:30|485.11|483.11|485.08|483.08|485.11|483.11|485.07|483.07|13
1605849220000|2020-11-20 05:13:40|485.07|483.07|485.06|483.06|485.07|483.07|485.05|483.05|8
1605849240000|2020-11-20 05:14:00|485.04|483.04|485.03|483.03|485.04|483.04|485.02|483.02|9
1605849250000|2020-11-20 05:14:10|485|483|484.73|482.73|485.01|483.01|484.58|482.58|16
1605849260000|2020-11-20 05:14:20|484.74|482.74|484.82|482.82|484.85|482.85|484.7|482.7|15
1605849270000|2020-11-20 05:14:30|484.83|482.83|484.66|482.66|484.85|482.85|484.64|482.64|25
1605849280000|2020-11-20 05:14:40|484.65|482.65|484.62|482.62|484.68|482.68|484.61|482.61|14
1605849290000|2020-11-20 05:14:50|484.61|482.61|484.61|482.61|484.61|482.61|484.54|482.54|12
1605849300000|2020-11-20 05:15:00|484.69|482.69|484.7|482.7|484.74|482.74|484.61|482.61|13
1605849310000|2020-11-20 05:15:10|484.71|482.71|484.68|482.68|484.73|482.73|484.68|482.68|10
1605849320000|2020-11-20 05:15:20|484.64|482.64|484.62|482.62|484.68|482.68|484.6|482.6|12
1605849330000|2020-11-20 05:15:30|484.61|482.61|484.4|482.4|484.62|482.62|484.4|482.4|17
1605849340000|2020-11-20 05:15:40|484.41|482.41|484.8|482.8|484.8|482.8|484.41|482.41|23
1605849350000|2020-11-20 05:15:50|484.82|482.82|484.99|482.99|484.99|482.99|484.82|482.82|25
1605849360000|2020-11-20 05:16:00|485.02|483.02|485.18|483.18|485.18|483.18|484.98|482.98|12
1605849370000|2020-11-20 05:16:10|485.15|483.15|485.18|483.18|485.21|483.21|485.15|483.15|7
1605849380000|2020-11-20 05:16:20|485.19|483.19|485.44|483.44|485.44|483.44|485.19|483.19|9
1605849390000|2020-11-20 05:16:30|485.46|483.46|485.44|483.44|485.48|483.48|485.44|483.44|5
1605849400000|2020-11-20 05:16:40|485.45|483.45|485.45|483.45|485.47|483.47|485.43|483.43|12
1605849410000|2020-11-20 05:16:50|485.47|483.47|485.48|483.48|485.5|483.5|485.47|483.47|8
1605849420000|2020-11-20 05:17:00|485.47|483.47|485.48|483.48|485.48|483.48|485.47|483.47|2
1605849430000|2020-11-20 05:17:10|485.5|483.5|485.53|483.53|485.53|483.53|485.48|483.48|6
1605849440000|2020-11-20 05:17:20|485.54|483.54|485.52|483.52|485.6|483.6|485.52|483.52|14
1605849450000|2020-11-20 05:17:30|485.5|483.5|485.58|483.58|485.59|483.59|485.47|483.47|10
1605849460000|2020-11-20 05:17:40|485.57|483.57|485.49|483.49|485.59|483.59|485.48|483.48|9
1605849470000|2020-11-20 05:17:50|485.48|483.48|485.42|483.42|485.48|483.48|485.41|483.41|4
1605849480000|2020-11-20 05:18:00|485.4|483.4|485.35|483.35|485.4|483.4|485.35|483.35|11
1605849490000|2020-11-20 05:18:10|485.33|483.33|485.38|483.38|485.38|483.38|485.32|483.32|7
1605849500000|2020-11-20 05:18:20|485.37|483.37|485.35|483.35|485.39|483.39|485.35|483.35|10
1605849510000|2020-11-20 05:18:30|485.36|483.36|485.49|483.49|485.49|483.49|485.33|483.33|21
1605849520000|2020-11-20 05:18:40|485.5|483.5|485.52|483.52|485.55|483.55|485.42|483.42|12
1605849530000|2020-11-20 05:18:50|485.53|483.53|485.55|483.55|485.57|483.57|485.52|483.52|8
1605849540000|2020-11-20 05:19:00|485.57|483.57|485.69|483.69|485.69|483.69|485.57|483.57|7
1605849550000|2020-11-20 05:19:10|485.7|483.7|485.67|483.67|485.7|483.7|485.67|483.67|11
1605849560000|2020-11-20 05:19:20|485.66|483.66|485.61|483.61|485.66|483.66|485.61|483.61|9
1605849570000|2020-11-20 05:19:30|485.59|483.59|485.54|483.54|485.59|483.59|485.53|483.53|4
1605849580000|2020-11-20 05:19:40|485.55|483.55|485.52|483.52|485.55|483.55|485.51|483.51|8
1605849590000|2020-11-20 05:19:50|485.44|483.44|485.53|483.53|485.53|483.53|485.44|483.44|6
1605849600000|2020-11-20 05:20:00|485.51|483.51|485.42|483.42|485.57|483.57|485.41|483.41|14
1605849610000|2020-11-20 05:20:10|485.39|483.39|485.37|483.37|485.5|483.5|485.37|483.37|19
1605849620000|2020-11-20 05:20:20|485.38|483.38|485.34|483.34|485.4|483.4|485.34|483.34|26
1605849630000|2020-11-20 05:20:30|485.33|483.33|485.08|483.08|485.33|483.33|485.08|483.08|13
1605849640000|2020-11-20 05:20:40|485.07|483.07|485.06|483.06|485.07|483.07|484.96|482.96|20
1605849650000|2020-11-20 05:20:50|485.08|483.08|485.01|483.01|485.08|483.08|485|483|13
1605849660000|2020-11-20 05:21:00|485|483|485|483|485.01|483.01|484.97|482.97|6
1605849670000|2020-11-20 05:21:10|484.98|482.98|485.08|483.08|485.08|483.08|484.91|482.91|20
1605849680000|2020-11-20 05:21:20|485.09|483.09|485.16|483.16|485.19|483.19|485.09|483.09|11
1605849690000|2020-11-20 05:21:30|485.15|483.15|485.24|483.24|485.24|483.24|485.15|483.15|7
1605849700000|2020-11-20 05:21:40|485.23|483.23|485.23|483.23|485.24|483.24|485.17|483.17|8
1605849710000|2020-11-20 05:21:50|485.18|483.18|485.1|483.1|485.24|483.24|485.1|483.1|18
1605849720000|2020-11-20 05:22:00|485.12|483.12|485.09|483.09|485.12|483.12|485.03|483.03|5
1605849730000|2020-11-20 05:22:10|485.1|483.1|485.4|483.4|485.4|483.4|485.1|483.1|15
1605849740000|2020-11-20 05:22:20|485.41|483.41|485.4|483.4|485.44|483.44|485.4|483.4|11
1605849750000|2020-11-20 05:22:30|485.39|483.39|485.4|483.4|485.47|483.47|485.39|483.39|9
1605849760000|2020-11-20 05:22:40|485.41|483.41|485.36|483.36|485.45|483.45|485.35|483.35|16
1605849770000|2020-11-20 05:22:50|485.37|483.37|485.47|483.47|485.47|483.47|485.35|483.35|10
1605849780000|2020-11-20 05:23:00|485.48|483.48|485.49|483.49|485.49|483.49|485.46|483.46|7
1605849790000|2020-11-20 05:23:10|485.46|483.46|485.47|483.47|485.47|483.47|485.46|483.46|2
1605849800000|2020-11-20 05:23:20|485.49|483.49|485.72|483.72|485.73|483.73|485.48|483.48|9
1605849810000|2020-11-20 05:23:30|485.74|483.74|485.63|483.63|485.75|483.75|485.63|483.63|9
1605849820000|2020-11-20 05:23:40|485.62|483.62|485.65|483.65|485.67|483.67|485.61|483.61|13
1605849830000|2020-11-20 05:23:50|485.66|483.66|485.66|483.66|485.67|483.67|485.65|483.65|9
1605849840000|2020-11-20 05:24:00|485.67|483.67|485.65|483.65|485.67|483.67|485.65|483.65|2
1605849850000|2020-11-20 05:24:10|485.67|483.67|485.67|483.67|485.67|483.67|485.67|483.67|1
1605849860000|2020-11-20 05:24:20|485.65|483.65|485.61|483.61|485.67|483.67|485.61|483.61|4
1605849870000|2020-11-20 05:24:30|485.65|483.65|485.67|483.67|485.67|483.67|485.65|483.65|2
1605849880000|2020-11-20 05:24:40|485.69|483.69|485.64|483.64|485.7|483.7|485.59|483.59|15
1605849890000|2020-11-20 05:24:50|485.65|483.65|485.35|483.35|485.65|483.65|485.35|483.35|23
1605849900000|2020-11-20 05:25:00|485.34|483.34|485.06|483.06|485.36|483.36|485.06|483.06|11
1605849910000|2020-11-20 05:25:10|485.07|483.07|485.05|483.05|485.09|483.09|485.02|483.02|19
1605849920000|2020-11-20 05:25:20|485.04|483.04|485.01|483.01|485.05|483.05|485.01|483.01|4
1605849930000|2020-11-20 05:25:30|485.04|483.04|485.02|483.02|485.05|483.05|485.02|483.02|4
1605849940000|2020-11-20 05:25:40|485.01|483.01|485.02|483.02|485.03|483.03|485.01|483.01|3
1605849950000|2020-11-20 05:25:50|485.03|483.03|485.13|483.13|485.14|483.14|485.03|483.03|8
1605849960000|2020-11-20 05:26:00|485.12|483.12|485.4|483.4|485.41|483.41|485.12|483.12|26
1605849970000|2020-11-20 05:26:10|485.39|483.39|485.72|483.72|485.73|483.73|485.38|483.38|21
1605849980000|2020-11-20 05:26:20|485.76|483.76|485.78|483.78|485.78|483.78|485.76|483.76|7
1605849990000|2020-11-20 05:26:30|485.8|483.8|485.66|483.66|485.8|483.8|485.66|483.66|15
1605850000000|2020-11-20 05:26:40|485.68|483.68|485.64|483.64|485.68|483.68|485.64|483.64|2
1605850010000|2020-11-20 05:26:50|485.65|483.65|485.65|483.65|485.65|483.65|485.64|483.64|3
1605850020000|2020-11-20 05:27:00|485.64|483.64|485.62|483.62|485.64|483.64|485.62|483.62|3
1605850030000|2020-11-20 05:27:10|485.63|483.63|485.65|483.65|485.66|483.66|485.63|483.63|8
1605850040000|2020-11-20 05:27:20|485.64|483.64|485.63|483.63|485.64|483.64|485.63|483.63|2
1605850050000|2020-11-20 05:27:30|485.64|483.64|485.63|483.63|485.64|483.64|485.63|483.63|2
1605850070000|2020-11-20 05:27:50|485.65|483.65|485.63|483.63|485.65|483.65|485.63|483.63|5
1605850080000|2020-11-20 05:28:00|485.6|483.6|485.6|483.6|485.61|483.61|485.6|483.6|3
1605850090000|2020-11-20 05:28:10|485.62|483.62|485.6|483.6|485.62|483.62|485.6|483.6|3
1605850100000|2020-11-20 05:28:20|485.57|483.57|485.62|483.62|485.62|483.62|485.57|483.57|6
1605850110000|2020-11-20 05:28:30|485.59|483.59|485.51|483.51|485.59|483.59|485.51|483.51|8
1605850120000|2020-11-20 05:28:40|485.5|483.5|485.28|483.28|485.5|483.5|485.2|483.2|22
1605850130000|2020-11-20 05:28:50|485.29|483.29|485.31|483.31|485.31|483.31|485.28|483.28|6
1605850140000|2020-11-20 05:29:00|485.32|483.32|485.6|483.6|485.6|483.6|485.32|483.32|19
1605850150000|2020-11-20 05:29:10|485.59|483.59|485.56|483.56|485.6|483.6|485.55|483.55|9
1605850160000|2020-11-20 05:29:20|485.57|483.57|485.6|483.6|485.61|483.61|485.57|483.57|11
1605850170000|2020-11-20 05:29:30|485.62|483.62|485.6|483.6|485.62|483.62|485.57|483.57|11
1605850180000|2020-11-20 05:29:40|485.61|483.61|485.6|483.6|485.63|483.63|485.6|483.6|12
1605850190000|2020-11-20 05:29:50|485.62|483.62|485.67|483.67|485.68|483.68|485.6|483.6|10
1605850200000|2020-11-20 05:30:00|485.65|483.65|485.65|483.65|485.68|483.68|485.65|483.65|11
1605850210000|2020-11-20 05:30:10|485.66|483.66|485.61|483.61|485.67|483.67|485.61|483.61|7
1605850220000|2020-11-20 05:30:20|485.63|483.63|485.67|483.67|485.67|483.67|485.62|483.62|6
1605850230000|2020-11-20 05:30:30|485.68|483.68|485.84|483.84|485.84|483.84|485.68|483.68|8
1605850240000|2020-11-20 05:30:40|485.75|483.75|485.85|483.85|485.93|483.93|485.75|483.75|10
1605850250000|2020-11-20 05:30:50|485.82|483.82|485.83|483.83|485.84|483.84|485.82|483.82|10
1605850260000|2020-11-20 05:31:00|485.84|483.84|485.85|483.85|485.85|483.85|485.84|483.84|2
1605850270000|2020-11-20 05:31:10|485.86|483.86|485.91|483.91|485.93|483.93|485.86|483.86|8
1605850280000|2020-11-20 05:31:20|485.92|483.92|485.94|483.94|485.97|483.97|485.91|483.91|8
1605850290000|2020-11-20 05:31:30|485.95|483.95|485.95|483.95|485.96|483.96|485.95|483.95|3
1605850300000|2020-11-20 05:31:40|485.96|483.96|485.96|483.96|485.96|483.96|485.96|483.96|1
1605850310000|2020-11-20 05:31:50|485.95|483.95|486|484|486|484|485.95|483.95|7
1605850320000|2020-11-20 05:32:00|486.08|484.08|486.14|484.14|486.15|484.15|486.01|484.01|8
1605850330000|2020-11-20 05:32:10|486.13|484.13|486.11|484.11|486.16|484.16|486.11|484.11|11
1605850340000|2020-11-20 05:32:20|486.14|484.14|486.13|484.13|486.14|484.14|486.11|484.11|8
1605850350000|2020-11-20 05:32:30|486.1|484.1|486.12|484.12|486.17|484.17|486.1|484.1|12
1605850360000|2020-11-20 05:32:40|486.13|484.13|486.13|484.13|486.13|484.13|486.12|484.12|3
1605850370000|2020-11-20 05:32:50|486.15|484.15|486.19|484.19|486.21|484.21|486.15|484.15|10
1605850380000|2020-11-20 05:33:00|486.2|484.2|486.28|484.28|486.29|484.29|486.17|484.17|13
1605850390000|2020-11-20 05:33:10|486.27|484.27|486.21|484.21|486.27|484.27|486.21|484.21|5
1605850400000|2020-11-20 05:33:20|486.22|484.22|486.2|484.2|486.22|484.22|486.19|484.19|7
1605850410000|2020-11-20 05:33:30|486.21|484.21|486.18|484.18|486.21|484.21|486.18|484.18|8
1605850420000|2020-11-20 05:33:40|486.17|484.17|486.03|484.03|486.17|484.17|486.03|484.03|11
1605850430000|2020-11-20 05:33:50|486.06|484.06|485.96|483.96|486.06|484.06|485.96|483.96|8
1605850440000|2020-11-20 05:34:00|485.95|483.95|485.93|483.93|485.95|483.95|485.92|483.92|5
1605850450000|2020-11-20 05:34:10|485.92|483.92|485.87|483.87|485.92|483.92|485.87|483.87|6
1605850460000|2020-11-20 05:34:20|485.86|483.86|485.91|483.91|486.01|484.01|485.85|483.85|23
1605850470000|2020-11-20 05:34:30|485.9|483.9|485.89|483.89|485.91|483.91|485.87|483.87|11
1605850480000|2020-11-20 05:34:40|485.9|483.9|486.03|484.03|486.03|484.03|485.9|483.9|11
1605850490000|2020-11-20 05:34:50|486.05|484.05|486.04|484.04|486.05|484.05|486.04|484.04|2
1605850500000|2020-11-20 05:35:00|486.01|484.01|486.01|484.01|486.02|484.02|486.01|484.01|3
1605850510000|2020-11-20 05:35:10|486.02|484.02|486.15|484.15|486.15|484.15|486.02|484.02|12
1605850520000|2020-11-20 05:35:20|486.18|484.18|486.21|484.21|486.21|484.21|486.18|484.18|5
1605850530000|2020-11-20 05:35:30|486.24|484.24|486.23|484.23|486.24|484.24|486.23|484.23|2
1605850540000|2020-11-20 05:35:40|486.24|484.24|486.23|484.23|486.24|484.24|486.23|484.23|4
1605850550000|2020-11-20 05:35:50|486.22|484.22|486.09|484.09|486.22|484.22|486.09|484.09|7
1605850560000|2020-11-20 05:36:00|486.07|484.07|486.14|484.14|486.14|484.14|486.06|484.06|9
1605850570000|2020-11-20 05:36:10|486.15|484.15|486.23|484.23|486.24|484.24|486.15|484.15|10
1605850580000|2020-11-20 05:36:20|486.22|484.22|486.2|484.2|486.22|484.22|486.2|484.2|3
1605850590000|2020-11-20 05:36:30|486.23|484.23|486.22|484.22|486.23|484.23|486.21|484.21|6
1605850600000|2020-11-20 05:36:40|486.2|484.2|486.18|484.18|486.21|484.21|486.13|484.13|16
1605850610000|2020-11-20 05:36:50|486.17|484.17|486.18|484.18|486.2|484.2|486.17|484.17|7
1605850620000|2020-11-20 05:37:00|486.17|484.17|486.18|484.18|486.18|484.18|486.17|484.17|2
1605850630000|2020-11-20 05:37:10|486.21|484.21|486.2|484.2|486.22|484.22|486.2|484.2|7
1605850640000|2020-11-20 05:37:20|486.18|484.18|486.18|484.18|486.18|484.18|486.17|484.17|7
1605850650000|2020-11-20 05:37:30|486.19|484.19|486.18|484.18|486.19|484.19|486.18|484.18|4
1605850660000|2020-11-20 05:37:40|486.2|484.2|486.24|484.24|486.26|484.26|486.2|484.2|8
1605850670000|2020-11-20 05:37:50|486.23|484.23|486.18|484.18|486.23|484.23|486.18|484.18|5
1605850680000|2020-11-20 05:38:00|486.23|484.23|486.24|484.24|486.26|484.26|486.23|484.23|7
1605850690000|2020-11-20 05:38:10|486.19|484.19|486.3|484.3|486.3|484.3|486.19|484.19|6
1605850700000|2020-11-20 05:38:20|486.31|484.31|486.19|484.19|486.31|484.31|486.19|484.19|11
1605850710000|2020-11-20 05:38:30|486.21|484.21|486.24|484.24|486.24|484.24|486.21|484.21|2
1605850720000|2020-11-20 05:38:40|486.23|484.23|486.17|484.17|486.23|484.23|486.17|484.17|7
1605850730000|2020-11-20 05:38:50|486.16|484.16|486.14|484.14|486.16|484.16|486.14|484.14|3
1605850740000|2020-11-20 05:39:00|486.12|484.12|486.12|484.12|486.12|484.12|486.12|484.12|1
1605850750000|2020-11-20 05:39:10|486.11|484.11|486.14|484.14|486.14|484.14|486.1|484.1|6
1605850760000|2020-11-20 05:39:20|486.13|484.13|486.12|484.12|486.13|484.13|486.12|484.12|2
1605850770000|2020-11-20 05:39:30|486.13|484.13|486.1|484.1|486.13|484.13|486.1|484.1|4
1605850780000|2020-11-20 05:39:40|486.09|484.09|486.11|484.11|486.11|484.11|486.09|484.09|5
1605850790000|2020-11-20 05:39:50|486.13|484.13|486.17|484.17|486.17|484.17|486.13|484.13|13
1605850800000|2020-11-20 05:40:00|486.18|484.18|486.2|484.2|486.26|484.26|486.18|484.18|8
1605850810000|2020-11-20 05:40:10|486.17|484.17|486.17|484.17|486.18|484.18|486.17|484.17|3
1605850820000|2020-11-20 05:40:20|486.18|484.18|486.21|484.21|486.21|484.21|486.13|484.13|15
1605850830000|2020-11-20 05:40:30|486.2|484.2|486.2|484.2|486.21|484.21|486.19|484.19|11
1605850840000|2020-11-20 05:40:40|486.21|484.21|486.28|484.28|486.29|484.29|486.2|484.2|15
1605850850000|2020-11-20 05:40:50|486.31|484.31|486.25|484.25|486.35|484.35|486.25|484.25|18
1605850860000|2020-11-20 05:41:00|486.24|484.24|486.21|484.21|486.32|484.32|486.21|484.21|13
1605850870000|2020-11-20 05:41:10|486.22|484.22|486.23|484.23|486.26|484.26|486.2|484.2|15
1605850880000|2020-11-20 05:41:20|486.24|484.24|486.23|484.23|486.26|484.26|486.2|484.2|12
1605850890000|2020-11-20 05:41:30|486.22|484.22|486.38|484.38|486.45|484.45|486.21|484.21|17
1605850900000|2020-11-20 05:41:40|486.39|484.39|486.42|484.42|486.44|484.44|486.38|484.38|14
1605850910000|2020-11-20 05:41:50|486.39|484.39|486.32|484.32|486.43|484.43|486.32|484.32|22
1605850920000|2020-11-20 05:42:00|486.33|484.33|486.42|484.42|486.47|484.47|486.33|484.33|21
1605850930000|2020-11-20 05:42:10|486.45|484.45|486.49|484.49|486.55|484.55|486.42|484.42|30
1605850940000|2020-11-20 05:42:20|486.5|484.5|486.45|484.45|486.51|484.51|486.45|484.45|12
1605850950000|2020-11-20 05:42:30|486.44|484.44|486.32|484.32|486.44|484.44|486.25|484.25|23
1605850960000|2020-11-20 05:42:40|486.31|484.31|486.26|484.26|486.33|484.33|486.26|484.26|8
1605850970000|2020-11-20 05:42:50|486.25|484.25|486.25|484.25|486.26|484.26|486.22|484.22|9
1605850980000|2020-11-20 05:43:00|486.27|484.27|486.3|484.3|486.32|484.32|486.27|484.27|5
1605850990000|2020-11-20 05:43:10|486.28|484.28|486.27|484.27|486.32|484.32|486.27|484.27|7
1605851000000|2020-11-20 05:43:20|486.28|484.28|486.3|484.3|486.31|484.31|486.27|484.27|7
1605851010000|2020-11-20 05:43:30|486.29|484.29|486.26|484.26|486.3|484.3|486.26|484.26|9
1605851020000|2020-11-20 05:43:40|486.27|484.27|486.25|484.25|486.27|484.27|486.25|484.25|7
1605851030000|2020-11-20 05:43:50|486.24|484.24|486.24|484.24|486.25|484.25|486.24|484.24|3
1605851040000|2020-11-20 05:44:00|486.25|484.25|486.22|484.22|486.25|484.25|486.21|484.21|9
1605851050000|2020-11-20 05:44:10|486.23|484.23|486.24|484.24|486.24|484.24|486.23|484.23|2
1605851060000|2020-11-20 05:44:20|486.25|484.25|486.22|484.22|486.25|484.25|486.22|484.22|2
1605851070000|2020-11-20 05:44:30|486.23|484.23|486.24|484.24|486.24|484.24|486.21|484.21|4
1605851080000|2020-11-20 05:44:40|486.22|484.22|486.24|484.24|486.24|484.24|486.2|484.2|5
1605851090000|2020-11-20 05:44:50|486.22|484.22|486.21|484.21|486.23|484.23|486.19|484.19|15
1605851100000|2020-11-20 05:45:00|486.2|484.2|486.16|484.16|486.21|484.21|486.15|484.15|12
1605851110000|2020-11-20 05:45:10|486.17|484.17|486.2|484.2|486.21|484.21|486.17|484.17|9
1605851120000|2020-11-20 05:45:20|486.21|484.21|486.13|484.13|486.22|484.22|486.13|484.13|14
1605851130000|2020-11-20 05:45:30|486.14|484.14|486.12|484.12|486.14|484.14|486.12|484.12|2
1605851140000|2020-11-20 05:45:40|486.13|484.13|485.99|483.99|486.13|484.13|485.91|483.91|13
1605851150000|2020-11-20 05:45:50|485.98|483.98|485.99|483.99|485.99|483.99|485.98|483.98|2
1605851160000|2020-11-20 05:46:00|486|484|485.97|483.97|486.03|484.03|485.97|483.97|13
1605851170000|2020-11-20 05:46:10|485.96|483.96|485.85|483.85|486.01|484.01|485.85|483.85|17
1605851180000|2020-11-20 05:46:20|485.86|483.86|485.9|483.9|485.93|483.93|485.84|483.84|24
1605851190000|2020-11-20 05:46:30|485.88|483.88|485.83|483.83|485.89|483.89|485.82|483.82|20
1605851200000|2020-11-20 05:46:40|485.81|483.81|485.74|483.74|485.84|483.84|485.72|483.72|21
1605851210000|2020-11-20 05:46:50|485.73|483.73|485.71|483.71|485.83|483.83|485.71|483.71|24
1605851220000|2020-11-20 05:47:00|485.69|483.69|485.72|483.72|485.72|483.72|485.69|483.69|4
1605851230000|2020-11-20 05:47:10|485.74|483.74|485.71|483.71|485.74|483.74|485.7|483.7|6
1605851240000|2020-11-20 05:47:20|485.74|483.74|486.04|484.04|486.11|484.11|485.74|483.74|15
1605851250000|2020-11-20 05:47:30|486.12|484.12|485.81|483.81|486.18|484.18|485.81|483.81|17
1605851260000|2020-11-20 05:47:40|485.78|483.78|485.77|483.77|485.8|483.8|485.74|483.74|17
1605851270000|2020-11-20 05:47:50|485.79|483.79|485.68|483.68|485.79|483.79|485.67|483.67|8
1605851280000|2020-11-20 05:48:00|485.67|483.67|485.55|483.55|485.67|483.67|485.55|483.55|8
1605851290000|2020-11-20 05:48:10|485.56|483.56|485.61|483.61|485.7|483.7|485.56|483.56|20
1605851300000|2020-11-20 05:48:20|485.6|483.6|485.6|483.6|485.61|483.61|485.6|483.6|3
1605851310000|2020-11-20 05:48:30|485.61|483.61|485.72|483.72|485.72|483.72|485.61|483.61|5
1605851320000|2020-11-20 05:48:40|485.71|483.71|485.64|483.64|485.71|483.71|485.64|483.64|9
1605851330000|2020-11-20 05:48:50|485.62|483.62|485.59|483.59|485.62|483.62|485.59|483.59|5
1605851340000|2020-11-20 05:49:00|485.58|483.58|485.58|483.58|485.6|483.6|485.58|483.58|5
1605851350000|2020-11-20 05:49:10|485.59|483.59|485.59|483.59|485.59|483.59|485.59|483.59|1
1605851360000|2020-11-20 05:49:20|485.58|483.58|485.58|483.58|485.58|483.58|485.58|483.58|1
1605851370000|2020-11-20 05:49:30|485.56|483.56|485.55|483.55|485.57|483.57|485.55|483.55|9
1605851380000|2020-11-20 05:49:40|485.57|483.57|485.51|483.51|485.57|483.57|485.47|483.47|11
1605851390000|2020-11-20 05:49:50|485.52|483.52|485.57|483.57|485.58|483.58|485.51|483.51|15
1605851400000|2020-11-20 05:50:00|485.61|483.61|485.76|483.76|485.8|483.8|485.61|483.61|14
1605851410000|2020-11-20 05:50:10|485.82|483.82|485.84|483.84|485.9|483.9|485.8|483.8|16
1605851420000|2020-11-20 05:50:20|485.85|483.85|485.94|483.94|485.96|483.96|485.84|483.84|16
1605851430000|2020-11-20 05:50:30|485.96|483.96|486.01|484.01|486.03|484.03|485.94|483.94|14
1605851440000|2020-11-20 05:50:40|486.05|484.05|486.08|484.08|486.1|484.1|486.02|484.02|17
1605851450000|2020-11-20 05:50:50|486.1|484.1|486.16|484.16|486.17|484.17|486.08|484.08|18
1605851460000|2020-11-20 05:51:00|486.14|484.14|486|484|486.14|484.14|486|484|20
1605851470000|2020-11-20 05:51:10|485.98|483.98|486.04|484.04|486.04|484.04|485.94|483.94|16
1605851480000|2020-11-20 05:51:20|486.06|484.06|486.05|484.05|486.06|484.06|486.02|484.02|10
1605851490000|2020-11-20 05:51:30|486.04|484.04|485.91|483.91|486.04|484.04|485.91|483.91|9
1605851510000|2020-11-20 05:51:50|485.9|483.9|485.88|483.88|485.91|483.91|485.86|483.86|11
1605851520000|2020-11-20 05:52:00|485.87|483.87|485.94|483.94|485.94|483.94|485.86|483.86|7
1605851530000|2020-11-20 05:52:10|485.96|483.96|485.99|483.99|485.99|483.99|485.96|483.96|5
1605851540000|2020-11-20 05:52:20|486.03|484.03|486.08|484.08|486.09|484.09|486.03|484.03|5
1605851560000|2020-11-20 05:52:40|486.13|484.13|486.13|484.13|486.13|484.13|486.13|484.13|1
1605851570000|2020-11-20 05:52:50|486.16|484.16|486.15|484.15|486.18|484.18|486.14|484.14|8
1605851580000|2020-11-20 05:53:00|486.13|484.13|486.12|484.12|486.13|484.13|486.1|484.1|5
1605851650000|2020-11-20 05:54:10|486.13|484.13|486.13|484.13|486.13|484.13|486.13|484.13|1
1605851670000|2020-11-20 05:54:30|486.18|484.18|486.21|484.21|486.26|484.26|486.18|484.18|8
1605851680000|2020-11-20 05:54:40|486.23|484.23|486.16|484.16|486.26|484.26|486.16|484.16|7
1605851690000|2020-11-20 05:54:50|486.11|484.11|486.15|484.15|486.15|484.15|486.11|484.11|3
1605851700000|2020-11-20 05:55:00|486.16|484.16|486.16|484.16|486.17|484.17|486.15|484.15|6
1605851710000|2020-11-20 05:55:10|486.18|484.18|486.14|484.14|486.19|484.19|486.14|484.14|7
1605851720000|2020-11-20 05:55:20|486.13|484.13|486.12|484.12|486.15|484.15|486.12|484.12|8
1605851730000|2020-11-20 05:55:30|486.13|484.13|486.14|484.14|486.15|484.15|486.13|484.13|10
1605851740000|2020-11-20 05:55:40|486.13|484.13|486.13|484.13|486.13|484.13|486.13|484.13|1
1605851750000|2020-11-20 05:55:50|486.15|484.15|486.11|484.11|486.16|484.16|486.11|484.11|7
1605851760000|2020-11-20 05:56:00|486.08|484.08|486.04|484.04|486.09|484.09|486.04|484.04|4
1605851770000|2020-11-20 05:56:10|486.01|484.01|486.01|484.01|486.01|484.01|486.01|484.01|1
1605851780000|2020-11-20 05:56:20|486.02|484.02|486.04|484.04|486.04|484.04|485.98|483.98|10
1605851790000|2020-11-20 05:56:30|486.03|484.03|486.04|484.04|486.04|484.04|486.03|484.03|6
1605851800000|2020-11-20 05:56:40|486.05|484.05|486.13|484.13|486.14|484.14|486.04|484.04|5
1605851810000|2020-11-20 05:56:50|486.14|484.14|486.14|484.14|486.14|484.14|486.14|484.14|1
1605851820000|2020-11-20 05:57:00|486.15|484.15|486.31|484.31|486.31|484.31|486.15|484.15|8
1605851830000|2020-11-20 05:57:10|486.3|484.3|486.26|484.26|486.3|484.3|486.22|484.22|10
1605851840000|2020-11-20 05:57:20|486.29|484.29|486.14|484.14|486.31|484.31|486.14|484.14|13
1605851850000|2020-11-20 05:57:30|486.15|484.15|486.03|484.03|486.15|484.15|486.03|484.03|8
1605851870000|2020-11-20 05:57:50|486.04|484.04|486.2|484.2|486.21|484.21|486.04|484.04|10
1605851880000|2020-11-20 05:58:00|486.19|484.19|486.2|484.2|486.2|484.2|486.18|484.18|4
1605851890000|2020-11-20 05:58:10|486.19|484.19|486.21|484.21|486.22|484.22|486.19|484.19|8
1605851900000|2020-11-20 05:58:20|486.19|484.19|486.22|484.22|486.28|484.28|486.19|484.19|11
1605851910000|2020-11-20 05:58:30|486.21|484.21|486.2|484.2|486.23|484.23|486.18|484.18|8
1605851920000|2020-11-20 05:58:40|486.19|484.19|486.18|484.18|486.2|484.2|486.13|484.13|14
1605851930000|2020-11-20 05:58:50|486.19|484.19|486.21|484.21|486.22|484.22|486.19|484.19|5
1605851940000|2020-11-20 05:59:00|486.2|484.2|486.05|484.05|486.21|484.21|486.04|484.04|11
1605851950000|2020-11-20 05:59:10|486.13|484.13|486.06|484.06|486.14|484.14|486.06|484.06|4
1605851960000|2020-11-20 05:59:20|486.12|484.12|486.16|484.16|486.16|484.16|486.12|484.12|6
1605851970000|2020-11-20 05:59:30|486.18|484.18|486.18|484.18|486.18|484.18|486.18|484.18|1
1605851980000|2020-11-20 05:59:40|486.19|484.19|486.18|484.18|486.19|484.19|486.18|484.18|2
1605851990000|2020-11-20 05:59:50|486.19|484.19|486.18|484.18|486.19|484.19|486.18|484.18|2
1605852000000|2020-11-20 06:00:00|486.17|484.17|486.15|484.15|486.17|484.17|486.15|484.15|9
1605852010000|2020-11-20 06:00:10|486.16|484.16|486.21|484.21|486.21|484.21|486.16|484.16|6
1605852020000|2020-11-20 06:00:20|486.2|484.2|486.14|484.14|486.21|484.21|486.13|484.13|9
1605852030000|2020-11-20 06:00:30|486.13|484.13|486.13|484.13|486.14|484.14|486.13|484.13|7
1605852040000|2020-11-20 06:00:40|486.14|484.14|486.14|484.14|486.14|484.14|486.14|484.14|1
1605852050000|2020-11-20 06:00:50|486.13|484.13|486.12|484.12|486.13|484.13|486.12|484.12|2
1605852060000|2020-11-20 06:01:00|486.07|484.07|485.78|483.78|486.09|484.09|485.78|483.78|18
1605852070000|2020-11-20 06:01:10|485.79|483.79|485.53|483.53|485.79|483.79|485.53|483.53|13
1605852080000|2020-11-20 06:01:20|485.54|483.54|485.52|483.52|485.64|483.64|485.52|483.52|18
1605852090000|2020-11-20 06:01:30|485.51|483.51|485.36|483.36|485.52|483.52|485.36|483.36|21
1605852100000|2020-11-20 06:01:40|485.34|483.34|485.19|483.19|485.35|483.35|485.16|483.16|19
1605852110000|2020-11-20 06:01:50|485.18|483.18|485.1|483.1|485.23|483.23|485.09|483.09|19
1605852120000|2020-11-20 06:02:00|485.11|483.11|485.04|483.04|485.11|483.11|485.04|483.04|9
1605852130000|2020-11-20 06:02:10|485.03|483.03|484.67|482.67|485.05|483.05|484.66|482.66|16
1605852140000|2020-11-20 06:02:20|484.68|482.68|484.66|482.66|484.68|482.68|484.66|482.66|3
1605852150000|2020-11-20 06:02:30|484.65|482.65|484.75|482.75|484.82|482.82|484.63|482.63|13
1605852160000|2020-11-20 06:02:40|484.81|482.81|484.8|482.8|484.81|482.81|484.73|482.73|9
1605852170000|2020-11-20 06:02:50|484.77|482.77|484.61|482.61|484.77|482.77|484.61|482.61|15
1605852180000|2020-11-20 06:03:00|484.6|482.6|484.49|482.49|484.6|482.6|484.49|482.49|7
1605852190000|2020-11-20 06:03:10|484.48|482.48|484.44|482.44|484.49|482.49|484.44|482.44|6
1605852200000|2020-11-20 06:03:20|484.45|482.45|484.73|482.73|484.77|482.77|484.43|482.43|22
1605852210000|2020-11-20 06:03:30|484.74|482.74|484.88|482.88|484.88|482.88|484.74|482.74|11
1605852220000|2020-11-20 06:03:40|484.89|482.89|484.83|482.83|484.9|482.9|484.8|482.8|21
1605852230000|2020-11-20 06:03:50|484.82|482.82|484.82|482.82|484.82|482.82|484.8|482.8|9
1605852240000|2020-11-20 06:04:00|484.84|482.84|484.42|482.42|484.84|482.84|484.42|482.42|19
1605852250000|2020-11-20 06:04:10|484.43|482.43|484.53|482.53|484.69|482.69|484.43|482.43|24
1605852260000|2020-11-20 06:04:20|484.54|482.54|484.47|482.47|484.55|482.55|484.46|482.46|21
1605852270000|2020-11-20 06:04:30|484.48|482.48|484.52|482.52|484.58|482.58|484.46|482.46|24
1605852280000|2020-11-20 06:04:40|484.51|482.51|484.72|482.72|484.74|482.74|484.5|482.5|21
1605852290000|2020-11-20 06:04:50|484.77|482.77|484.75|482.75|484.79|482.79|484.73|482.73|18
1605852300000|2020-11-20 06:05:00|484.8|482.8|484.83|482.83|484.83|482.83|484.8|482.8|5
1605852310000|2020-11-20 06:05:10|484.84|482.84|485.08|483.08|485.13|483.13|484.83|482.83|24
1605852320000|2020-11-20 06:05:20|485.13|483.13|485.04|483.04|485.13|483.13|485|483|14
1605852330000|2020-11-20 06:05:30|485.03|483.03|485.12|483.12|485.15|483.15|485.03|483.03|20
1605852340000|2020-11-20 06:05:40|485.11|483.11|485.14|483.14|485.16|483.16|485.1|483.1|17
1605852350000|2020-11-20 06:05:50|485.15|483.15|485.16|483.16|485.17|483.17|485.1|483.1|19
1605852360000|2020-11-20 06:06:00|485.17|483.17|485.16|483.16|485.19|483.19|485.16|483.16|21
1605852370000|2020-11-20 06:06:10|485.17|483.17|485.32|483.32|485.34|483.34|485.17|483.17|12
1605852380000|2020-11-20 06:06:20|485.33|483.33|485.47|483.47|485.47|483.47|485.33|483.33|17
1605852390000|2020-11-20 06:06:30|485.46|483.46|485.49|483.49|485.6|483.6|485.46|483.46|16
1605852400000|2020-11-20 06:06:40|485.48|483.48|485.63|483.63|485.67|483.67|485.48|483.48|21
1605852410000|2020-11-20 06:06:50|485.65|483.65|485.71|483.71|485.73|483.73|485.64|483.64|12
1605852420000|2020-11-20 06:07:00|485.7|483.7|485.57|483.57|485.73|483.73|485.57|483.57|16
1605852430000|2020-11-20 06:07:10|485.56|483.56|485.59|483.59|485.59|483.59|485.56|483.56|8
1605852440000|2020-11-20 06:07:20|485.6|483.6|485.76|483.76|485.76|483.76|485.6|483.6|16
1605852450000|2020-11-20 06:07:30|485.75|483.75|485.86|483.86|485.87|483.87|485.75|483.75|20
1605852460000|2020-11-20 06:07:40|485.87|483.87|485.94|483.94|485.94|483.94|485.86|483.86|10
1605852470000|2020-11-20 06:07:50|485.93|483.93|486.03|484.03|486.06|484.06|485.88|483.88|8
1605852480000|2020-11-20 06:08:00|486.06|484.06|486.23|484.23|486.24|484.24|486.05|484.05|21
1605852490000|2020-11-20 06:08:10|486.24|484.24|486.45|484.45|486.46|484.46|486.24|484.24|20
1605852500000|2020-11-20 06:08:20|486.52|484.52|486.58|484.58|486.59|484.59|486.52|484.52|7
1605852510000|2020-11-20 06:08:30|486.56|484.56|486.81|484.81|486.81|484.81|486.56|484.56|19
1605852520000|2020-11-20 06:08:40|486.83|484.83|486.39|484.39|486.84|484.84|486.31|484.31|26
1605852530000|2020-11-20 06:08:50|486.44|484.44|486.57|484.57|486.57|484.57|486.36|484.36|21
1605852540000|2020-11-20 06:09:00|486.58|484.58|486.62|484.62|486.68|484.68|486.57|484.57|25
1605852550000|2020-11-20 06:09:10|486.66|484.66|486.57|484.57|486.72|484.72|486.48|484.48|24
1605852560000|2020-11-20 06:09:20|486.58|484.58|486.54|484.54|486.58|484.58|486.48|484.48|25
1605852570000|2020-11-20 06:09:30|486.55|484.55|486.49|484.49|486.63|484.63|486.48|484.48|24
1605852580000|2020-11-20 06:09:40|486.5|484.5|486.44|484.44|486.5|484.5|486.4|484.4|22
1605852590000|2020-11-20 06:09:50|486.45|484.45|486.44|484.44|486.46|484.46|486.44|484.44|25
1605852600000|2020-11-20 06:10:00|486.45|484.45|486.62|484.62|486.65|484.65|486.44|484.44|14
1605852610000|2020-11-20 06:10:10|486.64|484.64|486.59|484.59|486.64|484.64|486.59|484.59|6
1605852620000|2020-11-20 06:10:20|486.6|484.6|486.67|484.67|486.67|484.67|486.6|484.6|7
1605852630000|2020-11-20 06:10:30|486.66|484.66|486.47|484.47|486.68|484.68|486.46|484.46|10
1605852640000|2020-11-20 06:10:40|486.48|484.48|486.36|484.36|486.48|484.48|486.36|484.36|21
1605852650000|2020-11-20 06:10:50|486.37|484.37|486.6|484.6|486.61|484.61|486.34|484.34|14
1605852660000|2020-11-20 06:11:00|486.61|484.61|486.65|484.65|486.67|484.67|486.61|484.61|18
1605852670000|2020-11-20 06:11:10|486.66|484.66|486.64|484.64|486.66|484.66|486.62|484.62|13
1605852680000|2020-11-20 06:11:20|486.63|484.63|486.49|484.49|486.64|484.64|486.48|484.48|17
1605852690000|2020-11-20 06:11:30|486.48|484.48|486.37|484.37|486.49|484.49|486.37|484.37|26
1605852700000|2020-11-20 06:11:40|486.39|484.39|486.26|484.26|486.39|484.39|486.26|484.26|14
1605852710000|2020-11-20 06:11:50|486.3|484.3|486.29|484.29|486.3|484.3|486.28|484.28|4
1605852720000|2020-11-20 06:12:00|486.28|484.28|486.2|484.2|486.34|484.34|486.16|484.16|14
1605852730000|2020-11-20 06:12:10|486.19|484.19|486.25|484.25|486.3|484.3|486.19|484.19|22
1605852740000|2020-11-20 06:12:20|486.24|484.24|486.24|484.24|486.27|484.27|486.24|484.24|25
1605852750000|2020-11-20 06:12:30|486.23|484.23|486.2|484.2|486.23|484.23|486.2|484.2|5
1605852760000|2020-11-20 06:12:40|486.19|484.19|486.17|484.17|486.19|484.19|486.17|484.17|2
1605852770000|2020-11-20 06:12:50|486.12|484.12|485.96|483.96|486.12|484.12|485.95|483.95|16
1605852780000|2020-11-20 06:13:00|485.95|483.95|485.93|483.93|485.98|483.98|485.92|483.92|13
1605852790000|2020-11-20 06:13:10|485.94|483.94|485.9|483.9|485.94|483.94|485.85|483.85|19
1605852800000|2020-11-20 06:13:20|485.89|483.89|485.85|483.85|485.89|483.89|485.85|483.85|7
1605852810000|2020-11-20 06:13:30|485.84|483.84|485.81|483.81|485.84|483.84|485.81|483.81|4
1605852820000|2020-11-20 06:13:40|485.78|483.78|485.79|483.79|485.79|483.79|485.74|483.74|11
1605852830000|2020-11-20 06:13:50|485.83|483.83|485.87|483.87|485.87|483.87|485.78|483.78|12
1605852840000|2020-11-20 06:14:00|485.89|483.89|486.13|484.13|486.22|484.22|485.89|483.89|35
1605852850000|2020-11-20 06:14:10|486.12|484.12|486.1|484.1|486.18|484.18|486.08|484.08|19
1605852860000|2020-11-20 06:14:20|486.11|484.11|486.09|484.09|486.13|484.13|486.09|484.09|24
1605852870000|2020-11-20 06:14:30|486.08|484.08|486.11|484.11|486.12|484.12|486.06|484.06|22
1605852880000|2020-11-20 06:14:40|486.12|484.12|486.12|484.12|486.17|484.17|486.07|484.07|18
1605852890000|2020-11-20 06:14:50|486.13|484.13|486.09|484.09|486.16|484.16|486.09|484.09|22
1605852900000|2020-11-20 06:15:00|486.08|484.08|486.03|484.03|486.09|484.09|486.01|484.01|10
1605852910000|2020-11-20 06:15:10|486.02|484.02|485.98|483.98|486.02|484.02|485.98|483.98|6
1605852920000|2020-11-20 06:15:20|485.99|483.99|486.28|484.28|486.32|484.32|485.99|483.99|22
1605852930000|2020-11-20 06:15:30|486.25|484.25|486.26|484.26|486.32|484.32|486.22|484.22|7
1605852940000|2020-11-20 06:15:40|486.25|484.25|486.24|484.24|486.26|484.26|486.24|484.24|3
1605852950000|2020-11-20 06:15:50|486.26|484.26|485.83|483.83|486.26|484.26|485.81|483.81|21
1605852960000|2020-11-20 06:16:00|485.81|483.81|485.67|483.67|485.81|483.81|485.67|483.67|14
1605852970000|2020-11-20 06:16:10|485.65|483.65|485.52|483.52|485.66|483.66|485.51|483.51|23
1605852980000|2020-11-20 06:16:20|485.54|483.54|485.48|483.48|485.64|483.64|485.48|483.48|19
1605852990000|2020-11-20 06:16:30|485.44|483.44|485.38|483.38|485.49|483.49|485.36|483.36|12
1605853000000|2020-11-20 06:16:40|485.41|483.41|485.28|483.28|485.41|483.41|485.26|483.26|14
1605853010000|2020-11-20 06:16:50|485.26|483.26|485.21|483.21|485.28|483.28|485.2|483.2|20
1605853020000|2020-11-20 06:17:00|485.22|483.22|485.2|483.2|485.22|483.22|485.17|483.17|15
1605853030000|2020-11-20 06:17:10|485.21|483.21|485.23|483.23|485.25|483.25|485.19|483.19|14
1605853040000|2020-11-20 06:17:20|485.22|483.22|485.13|483.13|485.22|483.22|484.99|482.99|27
1605853050000|2020-11-20 06:17:30|485.12|483.12|484.87|482.87|485.13|483.13|484.87|482.87|17
1605853060000|2020-11-20 06:17:40|484.88|482.88|484.93|482.93|485.02|483.02|484.88|482.88|15
1605853070000|2020-11-20 06:17:50|484.92|482.92|485.02|483.02|485.02|483.02|484.92|482.92|6
1605853080000|2020-11-20 06:18:00|485.05|483.05|484.9|482.9|485.06|483.06|484.89|482.89|14
1605853090000|2020-11-20 06:18:10|484.94|482.94|484.97|482.97|484.99|482.99|484.88|482.88|17
1605853100000|2020-11-20 06:18:20|484.96|482.96|484.89|482.89|484.99|482.99|484.87|482.87|23
1605853110000|2020-11-20 06:18:30|484.88|482.88|484.94|482.94|485.01|483.01|484.86|482.86|23
1605853120000|2020-11-20 06:18:40|485.02|483.02|485.02|483.02|485.02|483.02|484.96|482.96|19
1605853130000|2020-11-20 06:18:50|484.97|482.97|484.81|482.81|485.02|483.02|484.79|482.79|20
1605853140000|2020-11-20 06:19:00|484.82|482.82|484.84|482.84|484.88|482.88|484.78|482.78|20
1605853150000|2020-11-20 06:19:10|484.83|482.83|484.97|482.97|485|483|484.83|482.83|13
1605853160000|2020-11-20 06:19:20|484.96|482.96|484.93|482.93|484.97|482.97|484.93|482.93|14
1605853170000|2020-11-20 06:19:30|484.97|482.97|485.1|483.1|485.1|483.1|484.97|482.97|20
1605853180000|2020-11-20 06:19:40|485.11|483.11|484.81|482.81|485.11|483.11|484.81|482.81|18
1605853190000|2020-11-20 06:19:50|484.82|482.82|484.82|482.82|484.82|482.82|484.82|482.82|1
1605853200000|2020-11-20 06:20:00|484.76|482.76|484.74|482.74|484.79|482.79|484.7|482.7|18
1605853210000|2020-11-20 06:20:10|484.75|482.75|484.76|482.76|484.81|482.81|484.74|482.74|15
1605853220000|2020-11-20 06:20:20|484.75|482.75|484.65|482.65|484.78|482.78|484.65|482.65|23
1605853230000|2020-11-20 06:20:30|484.63|482.63|484.48|482.48|484.66|482.66|484.47|482.47|20
1605853240000|2020-11-20 06:20:40|484.47|482.47|484.42|482.42|484.49|482.49|484.42|482.42|8
1605853250000|2020-11-20 06:20:50|484.41|482.41|484.28|482.28|484.46|482.46|484.28|482.28|16
1605853260000|2020-11-20 06:21:00|484.24|482.24|484.53|482.53|484.53|482.53|484.24|482.24|17
1605853270000|2020-11-20 06:21:10|484.47|482.47|484.53|482.53|484.54|482.54|484.47|482.47|13
1605853280000|2020-11-20 06:21:20|484.51|482.51|484.37|482.37|484.52|482.52|484.37|482.37|9
1605853290000|2020-11-20 06:21:30|484.36|482.36|484.41|482.41|484.5|482.5|484.35|482.35|17
1605853300000|2020-11-20 06:21:40|484.4|482.4|484.49|482.49|484.49|482.49|484.38|482.38|23
1605853310000|2020-11-20 06:21:50|484.5|482.5|484.6|482.6|484.64|482.64|484.48|482.48|22
1605853320000|2020-11-20 06:22:00|484.59|482.59|484.5|482.5|484.6|482.6|484.5|482.5|14
1605853330000|2020-11-20 06:22:10|484.51|482.51|484.52|482.52|484.58|482.58|484.51|482.51|18
1605853340000|2020-11-20 06:22:20|484.54|482.54|484.51|482.51|484.56|482.56|484.5|482.5|16
1605853350000|2020-11-20 06:22:30|484.52|482.52|484.49|482.49|484.52|482.52|484.49|482.49|9
1605853370000|2020-11-20 06:22:50|484.48|482.48|484.34|482.34|484.48|482.48|484.34|482.34|6
1605853380000|2020-11-20 06:23:00|484.33|482.33|484.29|482.29|484.33|482.33|484.28|482.28|14
1605853390000|2020-11-20 06:23:10|484.28|482.28|484.02|482.02|484.29|482.29|484.02|482.02|26
1605853400000|2020-11-20 06:23:20|484.03|482.03|483.98|481.98|484.03|482.03|483.96|481.96|17
1605853410000|2020-11-20 06:23:30|484|482|484.18|482.18|484.18|482.18|484|482|15
1605853420000|2020-11-20 06:23:40|484.2|482.2|484.4|482.4|484.4|482.4|484.17|482.17|10
1605853430000|2020-11-20 06:23:50|484.41|482.41|484.6|482.6|484.6|482.6|484.41|482.41|19
1605853440000|2020-11-20 06:24:00|484.61|482.61|484.65|482.65|484.65|482.65|484.59|482.59|13
1605853450000|2020-11-20 06:24:10|484.64|482.64|484.59|482.59|484.65|482.65|484.59|482.59|17
1605853460000|2020-11-20 06:24:20|484.6|482.6|484.63|482.63|484.64|482.64|484.56|482.56|22
1605853470000|2020-11-20 06:24:30|484.62|482.62|484.51|482.51|484.62|482.62|484.51|482.51|14
1605853480000|2020-11-20 06:24:40|484.5|482.5|484.6|482.6|484.6|482.6|484.49|482.49|12
1605853490000|2020-11-20 06:24:50|484.59|482.59|484.59|482.59|484.59|482.59|484.58|482.58|7
1605853500000|2020-11-20 06:25:00|484.6|482.6|484.86|482.86|484.86|482.86|484.59|482.59|18
1605853510000|2020-11-20 06:25:10|484.84|482.84|484.89|482.89|484.92|482.92|484.84|482.84|13
1605853520000|2020-11-20 06:25:20|484.9|482.9|484.79|482.79|484.9|482.9|484.79|482.79|17
1605853530000|2020-11-20 06:25:30|484.8|482.8|484.54|482.54|484.8|482.8|484.54|482.54|23
1605853540000|2020-11-20 06:25:40|484.55|482.55|484.58|482.58|484.72|482.72|484.55|482.55|20
1605853550000|2020-11-20 06:25:50|484.57|482.57|484.57|482.57|484.58|482.58|484.56|482.56|7
1605853560000|2020-11-20 06:26:00|484.56|482.56|484.49|482.49|484.56|482.56|484.49|482.49|5
1605853570000|2020-11-20 06:26:10|484.5|482.5|484.53|482.53|484.53|482.53|484.5|482.5|2
1605853580000|2020-11-20 06:26:20|484.48|482.48|484.47|482.47|484.51|482.51|484.47|482.47|4
1605853590000|2020-11-20 06:26:30|484.37|482.37|484.29|482.29|484.37|482.37|484.29|482.29|10
1605853600000|2020-11-20 06:26:40|484.23|482.23|484.34|482.34|484.34|482.34|484.19|482.19|17
1605853610000|2020-11-20 06:26:50|484.33|482.33|484.11|482.11|484.33|482.33|484.11|482.11|11
1605853620000|2020-11-20 06:27:00|484.1|482.1|484.09|482.09|484.1|482.1|484.09|482.09|2
1605853630000|2020-11-20 06:27:10|484.08|482.08|483.98|481.98|484.11|482.11|483.98|481.98|8
1605853640000|2020-11-20 06:27:20|483.97|481.97|483|481|483.97|481.97|483|481|20
1605853650000|2020-11-20 06:27:30|483.02|481.02|483.53|481.53|483.65|481.65|483.02|481.02|19
1605853660000|2020-11-20 06:27:40|483.57|481.57|483.67|481.67|483.67|481.67|483.57|481.57|12
1605853670000|2020-11-20 06:27:50|483.72|481.72|483.64|481.64|483.72|481.72|483.6|481.6|16
1605853680000|2020-11-20 06:28:00|483.62|481.62|483.44|481.44|483.63|481.63|483.39|481.39|20
1605853690000|2020-11-20 06:28:10|483.45|481.45|483.48|481.48|483.53|481.53|483.41|481.41|16
1605853700000|2020-11-20 06:28:20|483.49|481.49|483.45|481.45|483.64|481.64|483.43|481.43|17
1605853710000|2020-11-20 06:28:30|483.44|481.44|483.36|481.36|483.44|481.44|483.17|481.17|24
1605853720000|2020-11-20 06:28:40|483.38|481.38|483.72|481.72|483.72|481.72|483.38|481.38|17
1605853730000|2020-11-20 06:28:50|483.73|481.73|483.66|481.66|483.73|481.73|483.64|481.64|16
1605853740000|2020-11-20 06:29:00|483.67|481.67|483.73|481.73|483.8|481.8|483.61|481.61|23
1605853750000|2020-11-20 06:29:10|483.72|481.72|483.91|481.91|483.92|481.92|483.71|481.71|27
1605853760000|2020-11-20 06:29:20|484.01|482.01|483.77|481.77|484.01|482.01|483.76|481.76|25
1605853770000|2020-11-20 06:29:30|483.76|481.76|483.69|481.69|483.76|481.76|483.69|481.69|16
1605853780000|2020-11-20 06:29:40|483.7|481.7|483.73|481.73|483.76|481.76|483.7|481.7|28
1605853790000|2020-11-20 06:29:50|483.72|481.72|483.83|481.83|483.83|481.83|483.72|481.72|20
1605853800000|2020-11-20 06:30:00|483.84|481.84|483.91|481.91|483.98|481.98|483.83|481.83|22
1605853810000|2020-11-20 06:30:10|483.9|481.9|483.76|481.76|483.9|481.9|483.72|481.72|25
1605853820000|2020-11-20 06:30:20|483.75|481.75|483.72|481.72|483.78|481.78|483.71|481.71|27
1605853830000|2020-11-20 06:30:30|483.71|481.71|483.66|481.66|483.75|481.75|483.64|481.64|17
1605853840000|2020-11-20 06:30:40|483.65|481.65|483.72|481.72|483.78|481.78|483.65|481.65|16
1605853850000|2020-11-20 06:30:50|483.74|481.74|483.71|481.71|483.76|481.76|483.71|481.71|9
1605853860000|2020-11-20 06:31:00|483.7|481.7|483.53|481.53|483.7|481.7|483.52|481.52|16
1605853870000|2020-11-20 06:31:10|483.57|481.57|483.83|481.83|483.83|481.83|483.57|481.57|15
1605853880000|2020-11-20 06:31:20|483.92|481.92|483.94|481.94|483.94|481.94|483.92|481.92|2
1605853890000|2020-11-20 06:31:30|483.93|481.93|483.8|481.8|483.93|481.93|483.76|481.76|12
1605853900000|2020-11-20 06:31:40|483.79|481.79|483.8|481.8|483.83|481.83|483.77|481.77|12
1605853910000|2020-11-20 06:31:50|483.79|481.79|483.82|481.82|483.82|481.82|483.76|481.76|9
1605853920000|2020-11-20 06:32:00|483.77|481.77|483.8|481.8|483.86|481.86|483.77|481.77|4
1605853930000|2020-11-20 06:32:10|483.79|481.79|483.79|481.79|483.83|481.83|483.79|481.79|8
1605853940000|2020-11-20 06:32:20|483.8|481.8|483.92|481.92|483.98|481.98|483.8|481.8|16
1605853950000|2020-11-20 06:32:30|483.94|481.94|483.96|481.96|483.99|481.99|483.93|481.93|13
1605853960000|2020-11-20 06:32:40|483.97|481.97|483.85|481.85|483.97|481.97|483.85|481.85|9
1605853970000|2020-11-20 06:32:50|483.87|481.87|483.5|481.5|483.89|481.89|483.48|481.48|23
1605853980000|2020-11-20 06:33:00|483.51|481.51|483.49|481.49|483.55|481.55|483.48|481.48|18
1605853990000|2020-11-20 06:33:10|483.48|481.48|483.48|481.48|483.55|481.55|483.47|481.47|16
1605854000000|2020-11-20 06:33:20|483.5|481.5|483.58|481.58|483.6|481.6|483.49|481.49|22
1605854010000|2020-11-20 06:33:30|483.53|481.53|483.71|481.71|483.74|481.74|483.53|481.53|24
1605854020000|2020-11-20 06:33:40|483.74|481.74|483.82|481.82|483.88|481.88|483.72|481.72|22
1605854030000|2020-11-20 06:33:50|483.83|481.83|483.8|481.8|483.83|481.83|483.79|481.79|11
1605854040000|2020-11-20 06:34:00|483.79|481.79|483.99|481.99|484|482|483.79|481.79|20
1605854050000|2020-11-20 06:34:10|484|482|483.99|481.99|484|482|483.98|481.98|16
1605854060000|2020-11-20 06:34:20|483.98|481.98|483.99|481.99|483.99|481.99|483.96|481.96|10
1605854070000|2020-11-20 06:34:30|484|482|483.91|481.91|484|482|483.91|481.91|5
1605854080000|2020-11-20 06:34:40|483.96|481.96|483.9|481.9|483.96|481.96|483.89|481.89|13
1605854090000|2020-11-20 06:34:50|483.92|481.92|483.93|481.93|483.93|481.93|483.89|481.89|4
1605854100000|2020-11-20 06:35:00|483.94|481.94|483.89|481.89|483.94|481.94|483.89|481.89|2
1605854110000|2020-11-20 06:35:10|483.88|481.88|483.93|481.93|483.93|481.93|483.88|481.88|7
1605854130000|2020-11-20 06:35:30|483.98|481.98|484.1|482.1|484.11|482.11|483.96|481.96|10
1605854140000|2020-11-20 06:35:40|484.08|482.08|484.09|482.09|484.09|482.09|484.08|482.08|2
1605854150000|2020-11-20 06:35:50|484.08|482.08|484.04|482.04|484.08|482.08|484.04|482.04|4
1605854160000|2020-11-20 06:36:00|484.02|482.02|484.18|482.18|484.19|482.19|483.99|481.99|11
1605854170000|2020-11-20 06:36:10|484.19|482.19|484.38|482.38|484.38|482.38|484.19|482.19|17
1605854180000|2020-11-20 06:36:20|484.37|482.37|484.42|482.42|484.47|482.47|484.37|482.37|9
1605854190000|2020-11-20 06:36:30|484.44|482.44|484.51|482.51|484.54|482.54|484.44|482.44|7
1605854200000|2020-11-20 06:36:40|484.55|482.55|484.48|482.48|484.55|482.55|484.46|482.46|6
1605854210000|2020-11-20 06:36:50|484.47|482.47|484.57|482.57|484.58|482.58|484.45|482.45|5
1605854220000|2020-11-20 06:37:00|484.58|482.58|484.94|482.94|485.01|483.01|484.57|482.57|18
1605854240000|2020-11-20 06:37:20|484.97|482.97|485.08|483.08|485.09|483.09|484.97|482.97|10
1605854250000|2020-11-20 06:37:30|485.09|483.09|485.23|483.23|485.23|483.23|485.09|483.09|12
1605854260000|2020-11-20 06:37:40|485.19|483.19|485.29|483.29|485.29|483.29|485.19|483.19|8
1605854270000|2020-11-20 06:37:50|485.31|483.31|485.2|483.2|485.32|483.32|485.12|483.12|27
1605854280000|2020-11-20 06:38:00|485.19|483.19|485.08|483.08|485.2|483.2|485.07|483.07|16
1605854290000|2020-11-20 06:38:10|485.07|483.07|485.21|483.21|485.24|483.24|485.07|483.07|12
1605854300000|2020-11-20 06:38:20|485.2|483.2|485.05|483.05|485.21|483.21|485.01|483.01|22
1605854310000|2020-11-20 06:38:30|485.04|483.04|485.01|483.01|485.05|483.05|485|483|9
1605854320000|2020-11-20 06:38:40|485|483|484.85|482.85|485.02|483.02|484.82|482.82|14
1605854330000|2020-11-20 06:38:50|484.81|482.81|484.88|482.88|484.9|482.9|484.79|482.79|12
1605854340000|2020-11-20 06:39:00|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|1
1605854350000|2020-11-20 06:39:10|484.88|482.88|484.8|482.8|484.93|482.93|484.77|482.77|14
1605854360000|2020-11-20 06:39:20|484.82|482.82|484.84|482.84|484.85|482.85|484.82|482.82|3
1605854370000|2020-11-20 06:39:30|484.82|482.82|484.81|482.81|484.83|482.83|484.81|482.81|6
1605854380000|2020-11-20 06:39:40|484.82|482.82|484.74|482.74|484.82|482.82|484.57|482.57|12
1605854390000|2020-11-20 06:39:50|484.75|482.75|484.74|482.74|484.75|482.75|484.74|482.74|2
1605854400000|2020-11-20 06:40:00|484.72|482.72|484.69|482.69|484.72|482.72|484.67|482.67|7
1605854410000|2020-11-20 06:40:10|484.7|482.7|484.68|482.68|484.7|482.7|484.66|482.66|9
1605854420000|2020-11-20 06:40:20|484.67|482.67|484.6|482.6|484.68|482.68|484.6|482.6|8
1605854430000|2020-11-20 06:40:30|484.56|482.56|484.62|482.62|484.63|482.63|484.56|482.56|7
1605854440000|2020-11-20 06:40:40|484.65|482.65|484.65|482.65|484.65|482.65|484.65|482.65|1
1605854450000|2020-11-20 06:40:50|484.64|482.64|484.64|482.64|484.64|482.64|484.64|482.64|1
1605854460000|2020-11-20 06:41:00|484.65|482.65|484.66|482.66|484.66|482.66|484.65|482.65|2
1605854470000|2020-11-20 06:41:10|484.67|482.67|484.82|482.82|484.93|482.93|484.67|482.67|17
1605854480000|2020-11-20 06:41:20|484.8|482.8|484.83|482.83|484.83|482.83|484.8|482.8|5
1605854490000|2020-11-20 06:41:30|484.84|482.84|484.93|482.93|484.93|482.93|484.84|482.84|5
1605854500000|2020-11-20 06:41:40|484.92|482.92|484.8|482.8|484.92|482.92|484.77|482.77|10
1605854510000|2020-11-20 06:41:50|484.81|482.81|484.82|482.82|484.84|482.84|484.81|482.81|5
1605854520000|2020-11-20 06:42:00|484.81|482.81|484.93|482.93|484.95|482.95|484.81|482.81|5
1605854530000|2020-11-20 06:42:10|484.94|482.94|484.94|482.94|484.94|482.94|484.93|482.93|3
1605854540000|2020-11-20 06:42:20|484.85|482.85|484.87|482.87|484.87|482.87|484.85|482.85|5
1605854550000|2020-11-20 06:42:30|484.86|482.86|484.85|482.85|484.88|482.88|484.85|482.85|8
1605854560000|2020-11-20 06:42:40|484.86|482.86|484.86|482.86|484.86|482.86|484.86|482.86|1
1605854570000|2020-11-20 06:42:50|484.84|482.84|484.64|482.64|484.84|482.84|484.64|482.64|9
1605854580000|2020-11-20 06:43:00|484.65|482.65|484.68|482.68|484.7|482.7|484.57|482.57|23
1605854590000|2020-11-20 06:43:10|484.67|482.67|484.66|482.66|484.67|482.67|484.64|482.64|3
1605854600000|2020-11-20 06:43:20|484.65|482.65|484.63|482.63|484.69|482.69|484.63|482.63|17
1605854610000|2020-11-20 06:43:30|484.68|482.68|484.7|482.7|484.73|482.73|484.68|482.68|7
1605854620000|2020-11-20 06:43:40|484.72|482.72|484.7|482.7|484.76|482.76|484.7|482.7|7
1605854630000|2020-11-20 06:43:50|484.65|482.65|484.63|482.63|484.65|482.65|484.58|482.58|17
1605854640000|2020-11-20 06:44:00|484.59|482.59|484.55|482.55|484.59|482.59|484.54|482.54|5
1605854650000|2020-11-20 06:44:10|484.54|482.54|484.54|482.54|484.54|482.54|484.54|482.54|1
1605854660000|2020-11-20 06:44:20|484.55|482.55|484.57|482.57|484.59|482.59|484.53|482.53|12
1605854670000|2020-11-20 06:44:30|484.56|482.56|484.56|482.56|484.56|482.56|484.56|482.56|1
1605854680000|2020-11-20 06:44:40|484.57|482.57|484.57|482.57|484.57|482.57|484.56|482.56|5
1605854690000|2020-11-20 06:44:50|484.56|482.56|484.58|482.58|484.6|482.6|484.56|482.56|10
1605854700000|2020-11-20 06:45:00|484.59|482.59|484.61|482.61|484.61|482.61|484.59|482.59|2
1605854710000|2020-11-20 06:45:10|484.62|482.62|484.58|482.58|484.62|482.62|484.58|482.58|5
1605854720000|2020-11-20 06:45:20|484.57|482.57|484.66|482.66|484.66|482.66|484.57|482.57|4
1605854730000|2020-11-20 06:45:30|484.63|482.63|484.7|482.7|484.8|482.8|484.59|482.59|18
1605854740000|2020-11-20 06:45:40|484.68|482.68|484.79|482.79|484.79|482.79|484.68|482.68|4
1605854750000|2020-11-20 06:45:50|484.76|482.76|484.72|482.72|484.78|482.78|484.68|482.68|9
1605854760000|2020-11-20 06:46:00|484.74|482.74|484.72|482.72|484.8|482.8|484.72|482.72|14
1605854770000|2020-11-20 06:46:10|484.73|482.73|484.73|482.73|484.74|482.74|484.71|482.71|8
1605854780000|2020-11-20 06:46:20|484.72|482.72|484.69|482.69|484.73|482.73|484.64|482.64|11
1605854790000|2020-11-20 06:46:30|484.67|482.67|484.83|482.83|484.83|482.83|484.65|482.65|26
1605854800000|2020-11-20 06:46:40|484.82|482.82|484.96|482.96|484.96|482.96|484.79|482.79|20
1605854810000|2020-11-20 06:46:50|484.92|482.92|484.89|482.89|484.95|482.95|484.89|482.89|11
1605854820000|2020-11-20 06:47:00|484.88|482.88|484.88|482.88|484.88|482.88|484.88|482.88|1
1605854830000|2020-11-20 06:47:10|484.9|482.9|484.87|482.87|484.9|482.9|484.87|482.87|6
1605854840000|2020-11-20 06:47:20|484.88|482.88|484.86|482.86|484.88|482.88|484.84|482.84|4
1605854850000|2020-11-20 06:47:30|484.85|482.85|484.85|482.85|484.85|482.85|484.84|482.84|3
1605854860000|2020-11-20 06:47:40|484.84|482.84|484.82|482.82|484.84|482.84|484.82|482.82|5
1605854870000|2020-11-20 06:47:50|484.81|482.81|484.81|482.81|484.82|482.82|484.8|482.8|5
1605854880000|2020-11-20 06:48:00|484.8|482.8|484.8|482.8|484.8|482.8|484.8|482.8|1
1605854890000|2020-11-20 06:48:10|484.79|482.79|484.79|482.79|484.79|482.79|484.77|482.77|4
1605854900000|2020-11-20 06:48:20|484.81|482.81|484.81|482.81|484.81|482.81|484.81|482.81|1
1605854910000|2020-11-20 06:48:30|484.82|482.82|484.81|482.81|484.82|482.82|484.81|482.81|6
1605854920000|2020-11-20 06:48:40|484.82|482.82|484.81|482.81|484.82|482.82|484.8|482.8|8
1605854930000|2020-11-20 06:48:50|484.82|482.82|484.83|482.83|484.84|482.84|484.82|482.82|3
1605854940000|2020-11-20 06:49:00|484.82|482.82|485.1|483.1|485.1|483.1|484.82|482.82|17
1605854950000|2020-11-20 06:49:10|485.11|483.11|485.16|483.16|485.16|483.16|485.11|483.11|9
1605854960000|2020-11-20 06:49:20|485.17|483.17|485.22|483.22|485.28|483.28|485.17|483.17|10
1605854970000|2020-11-20 06:49:30|485.23|483.23|485.27|483.27|485.3|483.3|485.23|483.23|17
1605854980000|2020-11-20 06:49:40|485.3|483.3|485.26|483.26|485.3|483.3|485.25|483.25|12
1605854990000|2020-11-20 06:49:50|485.27|483.27|484.99|482.99|485.27|483.27|484.99|482.99|25
1605855000000|2020-11-20 06:50:00|485|483|485.01|483.01|485.02|483.02|485|483|4
1605855010000|2020-11-20 06:50:10|485.02|483.02|485.08|483.08|485.08|483.08|485.02|483.02|2
1605855020000|2020-11-20 06:50:20|485.1|483.1|485.12|483.12|485.13|483.13|485.1|483.1|17
1605855030000|2020-11-20 06:50:30|485.11|483.11|485.33|483.33|485.33|483.33|485.11|483.11|10
1605855040000|2020-11-20 06:50:40|485.31|483.31|485.29|483.29|485.33|483.33|485.29|483.29|8
1605855050000|2020-11-20 06:50:50|485.3|483.3|485.24|483.24|485.3|483.3|485.21|483.21|12
1605855060000|2020-11-20 06:51:00|485.21|483.21|485.25|483.25|485.25|483.25|485.2|483.2|14
1605855070000|2020-11-20 06:51:10|485.23|483.23|485.43|483.43|485.43|483.43|485.23|483.23|8
1605855080000|2020-11-20 06:51:20|485.45|483.45|485.44|483.44|485.47|483.47|485.44|483.44|3
1605855090000|2020-11-20 06:51:30|485.42|483.42|485.43|483.43|485.44|483.44|485.42|483.42|13
1605855100000|2020-11-20 06:51:40|485.44|483.44|485.48|483.48|485.48|483.48|485.43|483.43|16
1605855110000|2020-11-20 06:51:50|485.47|483.47|485.47|483.47|485.48|483.48|485.46|483.46|9
1605855120000|2020-11-20 06:52:00|485.48|483.48|485.47|483.47|485.48|483.48|485.47|483.47|4
1605855130000|2020-11-20 06:52:10|485.45|483.45|485.32|483.32|485.45|483.45|485.19|483.19|17
1605855140000|2020-11-20 06:52:20|485.31|483.31|485.32|483.32|485.36|483.36|485.31|483.31|6
1605855150000|2020-11-20 06:52:30|485.33|483.33|485.34|483.34|485.35|483.35|485.33|483.33|4
1605855160000|2020-11-20 06:52:40|485.29|483.29|485.25|483.25|485.29|483.29|485.25|483.25|8
1605855180000|2020-11-20 06:53:00|485.26|483.26|485.26|483.26|485.26|483.26|485.26|483.26|1
1605855190000|2020-11-20 06:53:10|485.25|483.25|485.24|483.24|485.26|483.26|485.24|483.24|8
1605855200000|2020-11-20 06:53:20|485.25|483.25|485.24|483.24|485.25|483.25|485.24|483.24|8
1605855210000|2020-11-20 06:53:30|485.2|483.2|485.18|483.18|485.2|483.2|485.14|483.14|4
1605855220000|2020-11-20 06:53:40|485.2|483.2|485.13|483.13|485.21|483.21|485.13|483.13|12
1605855230000|2020-11-20 06:53:50|485.14|483.14|485.14|483.14|485.14|483.14|485.14|483.14|1
1605855240000|2020-11-20 06:54:00|485.13|483.13|485.13|483.13|485.13|483.13|485.13|483.13|1
1605855260000|2020-11-20 06:54:20|485.14|483.14|485.32|483.32|485.33|483.33|485.14|483.14|8
1605855270000|2020-11-20 06:54:30|485.36|483.36|485.37|483.37|485.37|483.37|485.36|483.36|2
1605855280000|2020-11-20 06:54:40|485.38|483.38|485.4|483.4|485.41|483.41|485.36|483.36|11
1605855290000|2020-11-20 06:54:50|485.41|483.41|485.35|483.35|485.41|483.41|485.34|483.34|7
1605855300000|2020-11-20 06:55:00|485.34|483.34|485.29|483.29|485.35|483.35|485.29|483.29|11
1605855310000|2020-11-20 06:55:10|485.3|483.3|485.26|483.26|485.32|483.32|485.26|483.26|16
1605855320000|2020-11-20 06:55:20|485.21|483.21|485.2|483.2|485.21|483.21|485.18|483.18|5
1605855330000|2020-11-20 06:55:30|485.19|483.19|485.17|483.17|485.19|483.19|485.17|483.17|2
1605855340000|2020-11-20 06:55:40|485.16|483.16|485.13|483.13|485.17|483.17|485.13|483.13|7
1605855350000|2020-11-20 06:55:50|485.14|483.14|485.14|483.14|485.14|483.14|485.14|483.14|1
1605855360000|2020-11-20 06:56:00|485.13|483.13|485.18|483.18|485.18|483.18|485.13|483.13|4
1605855370000|2020-11-20 06:56:10|485.19|483.19|485.19|483.19|485.19|483.19|485.18|483.18|3
1605855380000|2020-11-20 06:56:20|485.18|483.18|485.35|483.35|485.35|483.35|485.18|483.18|7
1605855390000|2020-11-20 06:56:30|485.34|483.34|485.49|483.49|485.49|483.49|485.34|483.34|11
1605855400000|2020-11-20 06:56:40|485.5|483.5|485.55|483.55|485.55|483.55|485.5|483.5|9
1605855410000|2020-11-20 06:56:50|485.53|483.53|485.7|483.7|485.71|483.71|485.52|483.52|20
1605855420000|2020-11-20 06:57:00|485.69|483.69|485.61|483.61|485.71|483.71|485.6|483.6|17
1605855430000|2020-11-20 06:57:10|485.66|483.66|485.76|483.76|485.82|483.82|485.61|483.61|21
1605855440000|2020-11-20 06:57:20|485.79|483.79|485.89|483.89|485.89|483.89|485.77|483.77|10
1605855450000|2020-11-20 06:57:30|485.87|483.87|485.68|483.68|485.87|483.87|485.65|483.65|17
1605855460000|2020-11-20 06:57:40|485.67|483.67|485.69|483.69|485.69|483.69|485.64|483.64|5
1605855470000|2020-11-20 06:57:50|485.7|483.7|485.77|483.77|485.78|483.78|485.69|483.69|20
1605855480000|2020-11-20 06:58:00|485.79|483.79|485.75|483.75|485.81|483.81|485.75|483.75|16
1605855490000|2020-11-20 06:58:10|485.76|483.76|485.64|483.64|485.76|483.76|485.64|483.64|12
1605855500000|2020-11-20 06:58:20|485.66|483.66|485.68|483.68|485.68|483.68|485.64|483.64|5
1605855510000|2020-11-20 06:58:30|485.67|483.67|485.67|483.67|485.67|483.67|485.67|483.67|1
1605855520000|2020-11-20 06:58:40|485.68|483.68|485.68|483.68|485.68|483.68|485.68|483.68|1
1605855530000|2020-11-20 06:58:50|485.77|483.77|485.77|483.77|485.8|483.8|485.77|483.77|12
1605855540000|2020-11-20 06:59:00|485.76|483.76|485.88|483.88|485.88|483.88|485.76|483.76|10
1605855550000|2020-11-20 06:59:10|485.89|483.89|485.9|483.9|485.91|483.91|485.89|483.89|11
1605855560000|2020-11-20 06:59:20|485.89|483.89|485.87|483.87|485.89|483.89|485.78|483.78|20
1605855570000|2020-11-20 06:59:30|485.88|483.88|485.79|483.79|485.88|483.88|485.79|483.79|15
1605855580000|2020-11-20 06:59:40|485.81|483.81|485.84|483.84|485.85|483.85|485.81|483.81|20
1605855590000|2020-11-20 06:59:50|485.85|483.85|485.85|483.85|485.85|483.85|485.81|483.81|15
1605855600000|2020-11-20 07:00:00|485.86|483.86|485.87|483.87|485.88|483.88|485.84|483.84|16
1605855610000|2020-11-20 07:00:10|485.85|483.85|485.84|483.84|485.95|483.95|485.84|483.84|22
1605855620000|2020-11-20 07:00:20|485.81|483.81|485.93|483.93|485.93|483.93|485.81|483.81|17
1605855630000|2020-11-20 07:00:30|485.91|483.91|485.93|483.93|485.95|483.95|485.91|483.91|10
1605855640000|2020-11-20 07:00:40|485.95|483.95|485.95|483.95|485.97|483.97|485.93|483.93|7
1605855650000|2020-11-20 07:00:50|485.94|483.94|485.98|483.98|485.98|483.98|485.93|483.93|7
1605855660000|2020-11-20 07:01:00|485.97|483.97|485.97|483.97|485.97|483.97|485.97|483.97|1
1605855670000|2020-11-20 07:01:10|485.98|483.98|485.99|483.99|485.99|483.99|485.95|483.95|13
1605855680000|2020-11-20 07:01:20|485.96|483.96|485.97|483.97|485.99|483.99|485.96|483.96|14
1605855690000|2020-11-20 07:01:30|485.94|483.94|485.8|483.8|485.94|483.94|485.79|483.79|22
1605855700000|2020-11-20 07:01:40|485.81|483.81|485.81|483.81|485.85|483.85|485.8|483.8|14
1605855710000|2020-11-20 07:01:50|485.8|483.8|485.79|483.79|485.8|483.8|485.79|483.79|4
1605855720000|2020-11-20 07:02:00|485.81|483.81|485.53|483.53|485.81|483.81|485.52|483.52|22
1605855730000|2020-11-20 07:02:10|485.52|483.52|485.51|483.51|485.61|483.61|485.51|483.51|25
1605855740000|2020-11-20 07:02:20|485.52|483.52|485.51|483.51|485.53|483.53|485.5|483.5|14
1605855750000|2020-11-20 07:02:30|485.52|483.52|485.5|483.5|485.53|483.53|485.49|483.49|21
1605855760000|2020-11-20 07:02:40|485.51|483.51|485.48|483.48|485.52|483.52|485.48|483.48|21
1605855770000|2020-11-20 07:02:50|485.5|483.5|485.54|483.54|485.54|483.54|485.48|483.48|14
1605855780000|2020-11-20 07:03:00|485.55|483.55|485.65|483.65|485.69|483.69|485.54|483.54|17
1605855790000|2020-11-20 07:03:10|485.7|483.7|485.59|483.59|485.72|483.72|485.59|483.59|18
1605855800000|2020-11-20 07:03:20|485.58|483.58|485.62|483.62|485.62|483.62|485.58|483.58|4
1605855810000|2020-11-20 07:03:30|485.63|483.63|485.67|483.67|485.67|483.67|485.62|483.62|4
1605855820000|2020-11-20 07:03:40|485.68|483.68|485.53|483.53|485.68|483.68|485.53|483.53|17
1605855830000|2020-11-20 07:03:50|485.54|483.54|485.53|483.53|485.54|483.54|485.52|483.52|6
1605855840000|2020-11-20 07:04:00|485.52|483.52|485.52|483.52|485.52|483.52|485.52|483.52|1
1605855850000|2020-11-20 07:04:10|485.53|483.53|485.54|483.54|485.54|483.54|485.53|483.53|2
1605855860000|2020-11-20 07:04:20|485.56|483.56|485.54|483.54|485.56|483.56|485.54|483.54|8
1605855870000|2020-11-20 07:04:30|485.55|483.55|485.57|483.57|485.59|483.59|485.55|483.55|8
1605855880000|2020-11-20 07:04:40|485.55|483.55|485.54|483.54|485.57|483.57|485.52|483.52|18
1605855890000|2020-11-20 07:04:50|485.55|483.55|485.56|483.56|485.62|483.62|485.54|483.54|28
1605855900000|2020-11-20 07:05:00|485.57|483.57|485.47|483.47|485.58|483.58|485.45|483.45|20
1605855910000|2020-11-20 07:05:10|485.45|483.45|485.36|483.36|485.45|483.45|485.34|483.34|9
1605855920000|2020-11-20 07:05:20|485.35|483.35|485.37|483.37|485.37|483.37|485.35|483.35|3
1605855930000|2020-11-20 07:05:30|485.36|483.36|485.31|483.31|485.36|483.36|485.31|483.31|7
1605855940000|2020-11-20 07:05:40|485.3|483.3|485.19|483.19|485.3|483.3|485.19|483.19|18
1605855950000|2020-11-20 07:05:50|485.18|483.18|485.49|483.49|485.49|483.49|485.18|483.18|23
1605855960000|2020-11-20 07:06:00|485.48|483.48|485.52|483.52|485.55|483.55|485.48|483.48|16
1605855970000|2020-11-20 07:06:10|485.51|483.51|485.59|483.59|485.6|483.6|485.51|483.51|11
1605855980000|2020-11-20 07:06:20|485.63|483.63|485.75|483.75|485.75|483.75|485.63|483.63|11
1605855990000|2020-11-20 07:06:30|485.77|483.77|486.19|484.19|486.19|484.19|485.77|483.77|17
1605856000000|2020-11-20 07:06:40|486.22|484.22|486.73|484.73|486.73|484.73|486.22|484.22|21
1605856010000|2020-11-20 07:06:50|486.71|484.71|487.7|485.7|487.7|485.7|486.71|484.71|31
1605856020000|2020-11-20 07:07:00|487.71|485.71|488.13|486.13|488.17|486.17|487.65|485.65|28
1605856030000|2020-11-20 07:07:10|488.12|486.12|488.09|486.09|488.16|486.16|487.92|485.92|28
1605856040000|2020-11-20 07:07:20|488.1|486.1|488.22|486.22|488.24|486.24|488.08|486.08|25
1605856050000|2020-11-20 07:07:30|488.18|486.18|488.49|486.49|488.52|486.52|488.15|486.15|20
1605856060000|2020-11-20 07:07:40|488.59|486.59|488.58|486.58|488.67|486.67|488.53|486.53|22
1605856070000|2020-11-20 07:07:50|488.6|486.6|488.67|486.67|488.67|486.67|488.57|486.57|22
1605856080000|2020-11-20 07:08:00|488.71|486.71|488.61|486.61|488.71|486.71|488.6|486.6|25
1605856090000|2020-11-20 07:08:10|488.64|486.64|488.84|486.84|488.86|486.86|488.62|486.62|21
1605856100000|2020-11-20 07:08:20|488.83|486.83|489.08|487.08|489.09|487.09|488.83|486.83|23
1605856110000|2020-11-20 07:08:30|489.09|487.09|489.12|487.12|489.12|487.12|488.95|486.95|21
1605856120000|2020-11-20 07:08:40|489.11|487.11|488.89|486.89|489.11|487.11|488.88|486.88|17
1605856130000|2020-11-20 07:08:50|488.88|486.88|488.59|486.59|488.88|486.88|488.55|486.55|24
1605856140000|2020-11-20 07:09:00|488.64|486.64|488.69|486.69|488.71|486.71|488.55|486.55|14
1605856150000|2020-11-20 07:09:10|488.68|486.68|488.8|486.8|488.82|486.82|488.63|486.63|16
1605856160000|2020-11-20 07:09:20|488.75|486.75|488.77|486.77|488.78|486.78|488.75|486.75|4
1605856170000|2020-11-20 07:09:30|488.76|486.76|489.53|487.53|489.55|487.55|488.76|486.76|18
1605856180000|2020-11-20 07:09:40|489.58|487.58|489.8|487.8|489.8|487.8|489.45|487.45|26
1605856190000|2020-11-20 07:09:50|489.83|487.83|490.19|488.19|490.19|488.19|489.83|487.83|20
1605856200000|2020-11-20 07:10:00|490.23|488.23|490.3|488.3|490.68|488.68|490.21|488.21|23
1605856210000|2020-11-20 07:10:10|490.27|488.27|490.6|488.6|490.69|488.69|490.27|488.27|29
1605856220000|2020-11-20 07:10:20|490.61|488.61|490.39|488.39|490.61|488.61|490.22|488.22|36
1605856230000|2020-11-20 07:10:30|490.51|488.51|490.78|488.78|490.8|488.8|490.51|488.51|29
1605856240000|2020-11-20 07:10:40|490.85|488.85|490.95|488.95|491.04|489.04|490.77|488.77|27
1605856250000|2020-11-20 07:10:50|490.91|488.91|491.08|489.08|491.09|489.09|490.91|488.91|12
1605856260000|2020-11-20 07:11:00|491.09|489.09|491.34|489.34|491.42|489.42|491.08|489.08|20
1605856270000|2020-11-20 07:11:10|491.35|489.35|491.21|489.21|491.55|489.55|491.21|489.21|20
1605856280000|2020-11-20 07:11:20|491.19|489.19|490.83|488.83|491.19|489.19|490.8|488.8|34
1605856290000|2020-11-20 07:11:30|490.87|488.87|491.37|489.37|491.39|489.39|490.87|488.87|19
1605856300000|2020-11-20 07:11:40|491.4|489.4|491.45|489.45|491.49|489.49|491.35|489.35|19
1605856310000|2020-11-20 07:11:50|491.44|489.44|491.44|489.44|491.5|489.5|491.43|489.43|23
1605856320000|2020-11-20 07:12:00|491.42|489.42|491.49|489.49|491.5|489.5|491.41|489.41|18
1605856330000|2020-11-20 07:12:10|491.48|489.48|491.61|489.61|491.61|489.61|491.48|489.48|15
1605856340000|2020-11-20 07:12:20|491.62|489.62|491.7|489.7|491.72|489.72|491.62|489.62|10
1605856350000|2020-11-20 07:12:30|491.63|489.63|491.27|489.27|491.63|489.63|491.26|489.26|26
1605856360000|2020-11-20 07:12:40|491.32|489.32|490.58|488.58|491.32|489.32|490.58|488.58|24
1605856370000|2020-11-20 07:12:50|490.59|488.59|490.46|488.46|490.59|488.59|490.38|488.38|21
1605856380000|2020-11-20 07:13:00|490.45|488.45|490.84|488.84|490.9|488.9|490.45|488.45|26
1605856390000|2020-11-20 07:13:10|490.86|488.86|490.67|488.67|490.86|488.86|490.64|488.64|26
1605856400000|2020-11-20 07:13:20|490.64|488.64|490.6|488.6|490.65|488.65|490.53|488.53|19
1605856410000|2020-11-20 07:13:30|490.61|488.61|490.81|488.81|490.87|488.87|490.57|488.57|16
1605856420000|2020-11-20 07:13:40|490.89|488.89|490.92|488.92|490.97|488.97|490.82|488.82|20
1605856430000|2020-11-20 07:13:50|490.9|488.9|490.57|488.57|490.9|488.9|490.57|488.57|17
1605856440000|2020-11-20 07:14:00|490.59|488.59|490.7|488.7|490.71|488.71|490.46|488.46|22
1605856450000|2020-11-20 07:14:10|490.68|488.68|490.9|488.9|490.97|488.97|490.68|488.68|20
1605856460000|2020-11-20 07:14:20|490.99|488.99|491.5|489.5|491.51|489.51|490.88|488.88|32
1605856470000|2020-11-20 07:14:30|491.51|489.51|491.78|489.78|491.85|489.85|491.47|489.47|31
1605856480000|2020-11-20 07:14:40|491.79|489.79|492.49|490.49|492.5|490.5|491.79|489.79|24
1605856490000|2020-11-20 07:14:50|492.5|490.5|493.07|491.07|493.07|491.07|492.5|490.5|20
1605856500000|2020-11-20 07:15:00|493.09|491.09|492.92|490.92|493.37|491.37|492.8|490.8|34
1605856510000|2020-11-20 07:15:10|492.93|490.93|492.43|490.43|492.93|490.93|492.3|490.3|30
1605856520000|2020-11-20 07:15:20|492.4|490.4|492.23|490.23|492.71|490.71|492.17|490.17|32
1605856530000|2020-11-20 07:15:30|492.24|490.24|492.5|490.5|492.51|490.51|492.18|490.18|20
1605856540000|2020-11-20 07:15:40|492.47|490.47|492.64|490.64|492.71|490.71|492.4|490.4|31
1605856550000|2020-11-20 07:15:50|492.57|490.57|492.72|490.72|492.83|490.83|492.57|490.57|28
1605856560000|2020-11-20 07:16:00|492.71|490.71|492.5|490.5|492.71|490.71|492.39|490.39|33
1605856570000|2020-11-20 07:16:10|492.49|490.49|493.11|491.11|493.11|491.11|492.47|490.47|26
1605856580000|2020-11-20 07:16:20|493.14|491.14|493.34|491.34|493.56|491.56|493.12|491.12|26
1605856590000|2020-11-20 07:16:30|493.37|491.37|492.93|490.93|493.41|491.41|492.83|490.83|21
1605856600000|2020-11-20 07:16:40|492.9|490.9|492.95|490.95|492.98|490.98|492.89|490.89|20
1605856610000|2020-11-20 07:16:50|492.99|490.99|492.9|490.9|492.99|490.99|492.9|490.9|12
1605856620000|2020-11-20 07:17:00|492.94|490.94|492.63|490.63|492.98|490.98|492.63|490.63|12
1605856630000|2020-11-20 07:17:10|492.64|490.64|492.47|490.47|492.65|490.65|492.38|490.38|28
1605856640000|2020-11-20 07:17:20|492.49|490.49|492.73|490.73|492.73|490.73|492.45|490.45|18
1605856650000|2020-11-20 07:17:30|492.74|490.74|493.24|491.24|493.24|491.24|492.74|490.74|22
1605856660000|2020-11-20 07:17:40|493.25|491.25|493.87|491.87|493.88|491.88|493.25|491.25|26
1605856670000|2020-11-20 07:17:50|493.84|491.84|494.53|492.53|494.89|492.89|493.84|491.84|37
1605856680000|2020-11-20 07:18:00|494.42|492.42|494.7|492.7|494.83|492.83|494.3|492.3|37
1605856690000|2020-11-20 07:18:10|494.73|492.73|494.77|492.77|495.26|493.26|494.7|492.7|32
1605856700000|2020-11-20 07:18:20|494.75|492.75|494.88|492.88|495.22|493.22|494.75|492.75|37
1605856710000|2020-11-20 07:18:30|494.93|492.93|494.96|492.96|495.01|493.01|494.74|492.74|31
1605856720000|2020-11-20 07:18:40|495.03|493.03|494.85|492.85|495.03|493.03|494.84|492.84|26
1605856730000|2020-11-20 07:18:50|494.88|492.88|494.22|492.22|494.88|492.88|494.22|492.22|24
1605856740000|2020-11-20 07:19:00|494.23|492.23|494.24|492.24|494.37|492.37|494.17|492.17|28
1605856750000|2020-11-20 07:19:10|494.22|492.22|494.07|492.07|494.32|492.32|493.83|491.83|30
1605856760000|2020-11-20 07:19:20|494.16|492.16|494.75|492.75|494.81|492.81|494.15|492.15|33
1605856770000|2020-11-20 07:19:30|494.79|492.79|494.6|492.6|494.8|492.8|494.42|492.42|23
1605856780000|2020-11-20 07:19:40|494.59|492.59|494.9|492.9|495.03|493.03|494.49|492.49|28
1605856790000|2020-11-20 07:19:50|494.92|492.92|494.5|492.5|494.92|492.92|494.43|492.43|34
1605856800000|2020-11-20 07:20:00|494.49|492.49|494.36|492.36|494.59|492.59|494.36|492.36|28
1605856810000|2020-11-20 07:20:10|494.35|492.35|494.45|492.45|494.45|492.45|494.14|492.14|31
1605856820000|2020-11-20 07:20:20|494.48|492.48|494.36|492.36|494.48|492.48|494.32|492.32|25
1605856830000|2020-11-20 07:20:30|494.43|492.43|494.44|492.44|494.64|492.64|494.43|492.43|21
1605856840000|2020-11-20 07:20:40|494.45|492.45|494.36|492.36|494.53|492.53|494.32|492.32|22
1605856850000|2020-11-20 07:20:50|494.32|492.32|494.05|492.05|494.33|492.33|493.93|491.93|24
1605856860000|2020-11-20 07:21:00|494.04|492.04|494.05|492.05|494.3|492.3|493.95|491.95|26
1605856870000|2020-11-20 07:21:10|494.03|492.03|493.88|491.88|494.06|492.06|493.88|491.88|27
1605856880000|2020-11-20 07:21:20|493.87|491.87|493.73|491.73|493.88|491.88|493.72|491.72|28
1605856890000|2020-11-20 07:21:30|493.72|491.72|493.64|491.64|493.73|491.73|493.53|491.53|22
1605856900000|2020-11-20 07:21:40|493.61|491.61|493.46|491.46|493.62|491.62|493.42|491.42|29
1605856910000|2020-11-20 07:21:50|493.43|491.43|493.76|491.76|493.77|491.77|493.42|491.42|31
1605856920000|2020-11-20 07:22:00|493.74|491.74|493.53|491.53|493.75|491.75|493.51|491.51|26
1605856930000|2020-11-20 07:22:10|493.52|491.52|493.44|491.44|493.53|491.53|493.4|491.4|26
1605856940000|2020-11-20 07:22:20|493.43|491.43|493.37|491.37|493.48|491.48|493.33|491.33|30
1605856950000|2020-11-20 07:22:30|493.38|491.38|493.13|491.13|493.38|491.38|493.09|491.09|28
1605856960000|2020-11-20 07:22:40|493.09|491.09|493.14|491.14|493.17|491.17|493.09|491.09|9
1605856970000|2020-11-20 07:22:50|493.17|491.17|493.56|491.56|493.57|491.57|493.14|491.14|28
1605856980000|2020-11-20 07:23:00|493.55|491.55|493.68|491.68|493.68|491.68|493.5|491.5|22
1605856990000|2020-11-20 07:23:10|493.65|491.65|493.68|491.68|493.69|491.69|493.51|491.51|27
1605857000000|2020-11-20 07:23:20|493.67|491.67|493.42|491.42|493.78|491.78|493.42|491.42|26
1605857010000|2020-11-20 07:23:30|493.43|491.43|493.29|491.29|493.45|491.45|493.29|491.29|18
1605857020000|2020-11-20 07:23:40|493.3|491.3|493.03|491.03|493.3|491.3|493.02|491.02|15
1605857030000|2020-11-20 07:23:50|492.98|490.98|492.5|490.5|493|491|492.5|490.5|22
1605857040000|2020-11-20 07:24:00|492.52|490.52|492.25|490.25|492.52|490.52|492.25|490.25|19
1605857050000|2020-11-20 07:24:10|492.24|490.24|492.35|490.35|492.52|490.52|492.15|490.15|32
1605857060000|2020-11-20 07:24:20|492.39|490.39|492.49|490.49|492.55|490.55|492.38|490.38|30
1605857070000|2020-11-20 07:24:30|492.41|490.41|492.5|490.5|492.5|490.5|492.36|490.36|26
1605857080000|2020-11-20 07:24:40|492.49|490.49|492.19|490.19|492.49|490.49|492.19|490.19|18
1605857090000|2020-11-20 07:24:50|492.18|490.18|491.88|489.88|492.23|490.23|491.87|489.87|21
1605857100000|2020-11-20 07:25:00|491.87|489.87|491.79|489.79|491.87|489.87|491.79|489.79|5
1605857110000|2020-11-20 07:25:10|491.83|489.83|491.66|489.66|491.83|489.83|491.66|489.66|12
1605857120000|2020-11-20 07:25:20|491.65|489.65|491.6|489.6|491.65|489.65|491.6|489.6|12
1605857130000|2020-11-20 07:25:30|491.59|489.59|491.23|489.23|491.62|489.62|491.22|489.22|23
1605857140000|2020-11-20 07:25:40|491.24|489.24|490.64|488.64|491.24|489.24|490.64|488.64|25
1605857150000|2020-11-20 07:25:50|490.54|488.54|489.58|487.58|490.54|488.54|489.58|487.58|26
1605857160000|2020-11-20 07:26:00|489.5|487.5|486.99|484.99|489.5|487.5|486.99|484.99|34
1605857170000|2020-11-20 07:26:10|486.86|484.86|487.77|485.77|487.77|485.77|485.26|483.26|40
1605857180000|2020-11-20 07:26:20|487.89|485.89|487.04|485.04|487.91|485.91|486.83|484.83|35
1605857190000|2020-11-20 07:26:30|487.05|485.05|487.16|485.16|487.71|485.71|487.05|485.05|33
1605857200000|2020-11-20 07:26:40|487.17|485.17|487.56|485.56|487.56|485.56|486.91|484.91|38
1605857210000|2020-11-20 07:26:50|487.54|485.54|487.46|485.46|487.7|485.7|487.32|485.32|35
1605857220000|2020-11-20 07:27:00|487.45|485.45|487.83|485.83|487.86|485.86|487.39|485.39|33
1605857230000|2020-11-20 07:27:10|487.8|485.8|488.51|486.51|488.55|486.55|487.8|485.8|30
1605857240000|2020-11-20 07:27:20|488.52|486.52|488.57|486.57|489.13|487.13|488.27|486.27|31
1605857250000|2020-11-20 07:27:30|488.54|486.54|488.69|486.69|488.69|486.69|488.14|486.14|28
1605857260000|2020-11-20 07:27:40|488.73|486.73|489.54|487.54|489.74|487.74|488.71|486.71|36
1605857270000|2020-11-20 07:27:50|489.53|487.53|490.07|488.07|490.09|488.09|489.53|487.53|33
1605857280000|2020-11-20 07:28:00|490.08|488.08|490.42|488.42|490.77|488.77|489.93|487.93|33
1605857290000|2020-11-20 07:28:10|490.37|488.37|491.04|489.04|491.11|489.11|490.37|488.37|32
1605857300000|2020-11-20 07:28:20|491.02|489.02|491.2|489.2|491.4|489.4|490.95|488.95|35
1605857310000|2020-11-20 07:28:30|491.25|489.25|491.3|489.3|491.3|489.3|491.15|489.15|30
1605857320000|2020-11-20 07:28:40|491.28|489.28|491.16|489.16|491.33|489.33|491.03|489.03|34
1605857330000|2020-11-20 07:28:50|491.24|489.24|491.06|489.06|491.33|489.33|491.06|489.06|20
1605857340000|2020-11-20 07:29:00|491.08|489.08|490.65|488.65|491.08|489.08|490.57|488.57|28
1605857350000|2020-11-20 07:29:10|490.66|488.66|490.13|488.13|490.66|488.66|489.99|487.99|31
1605857360000|2020-11-20 07:29:20|490.12|488.12|490.12|488.12|490.34|488.34|490.05|488.05|30
1605857370000|2020-11-20 07:29:30|490.24|488.24|490.76|488.76|490.78|488.78|490.13|488.13|34
1605857380000|2020-11-20 07:29:40|490.79|488.79|490.31|488.31|490.79|488.79|490.31|488.31|33
1605857390000|2020-11-20 07:29:50|490.32|488.32|490.35|488.35|490.59|488.59|490.32|488.32|30
1605857400000|2020-11-20 07:30:00|490.36|488.36|490.64|488.64|490.65|488.65|490.3|488.3|32
1605857410000|2020-11-20 07:30:10|490.65|488.65|491.19|489.19|491.19|489.19|490.65|488.65|28
1605857420000|2020-11-20 07:30:20|491.2|489.2|491.28|489.28|491.51|489.51|491.2|489.2|31
1605857430000|2020-11-20 07:30:30|491.24|489.24|491.46|489.46|491.46|489.46|491.22|489.22|27
1605857440000|2020-11-20 07:30:40|491.48|489.48|491.43|489.43|491.51|489.51|491.38|489.38|25
1605857450000|2020-11-20 07:30:50|491.47|489.47|491.83|489.83|491.83|489.83|491.43|489.43|12
1605857460000|2020-11-20 07:31:00|491.84|489.84|491.9|489.9|491.9|489.9|491.8|489.8|20
1605857470000|2020-11-20 07:31:10|491.97|489.97|492.12|490.12|492.14|490.14|491.93|489.93|21
1605857480000|2020-11-20 07:31:20|492.15|490.15|492.3|490.3|492.39|490.39|492.14|490.14|18
1605857490000|2020-11-20 07:31:30|492.32|490.32|492.18|490.18|492.4|490.4|492.17|490.17|23
1605857500000|2020-11-20 07:31:40|492.19|490.19|492.65|490.65|492.72|490.72|492.19|490.19|30
1605857510000|2020-11-20 07:31:50|492.66|490.66|492.83|490.83|492.89|490.89|492.57|490.57|32
1605857520000|2020-11-20 07:32:00|492.82|490.82|492.87|490.87|492.89|490.89|492.81|490.81|10
1605857530000|2020-11-20 07:32:10|492.9|490.9|492.71|490.71|493.16|491.16|492.64|490.64|30
1605857540000|2020-11-20 07:32:20|492.74|490.74|492.7|490.7|492.74|490.74|492.68|490.68|23
1605857550000|2020-11-20 07:32:30|492.76|490.76|492.38|490.38|492.76|490.76|492.38|490.38|30
1605857560000|2020-11-20 07:32:40|492.39|490.39|492.05|490.05|492.39|490.39|492|490|29
1605857570000|2020-11-20 07:32:50|492.03|490.03|492.24|490.24|492.38|490.38|492.02|490.02|33
1605857580000|2020-11-20 07:33:00|492.23|490.23|492.19|490.19|492.26|490.26|492.14|490.14|22
1605857590000|2020-11-20 07:33:10|492.12|490.12|492.34|490.34|492.57|490.57|492.12|490.12|20
1605857600000|2020-11-20 07:33:20|492.33|490.33|491.94|489.94|492.33|490.33|491.94|489.94|30
1605857610000|2020-11-20 07:33:30|491.88|489.88|491.38|489.38|491.88|489.88|491.38|489.38|24
1605857620000|2020-11-20 07:33:40|491.39|489.39|491.34|489.34|491.47|489.47|491.3|489.3|28
1605857630000|2020-11-20 07:33:50|491.36|489.36|491.44|489.44|491.44|489.44|491.29|489.29|26
1605857640000|2020-11-20 07:34:00|491.42|489.42|491.2|489.2|491.42|489.42|491.19|489.19|24
1605857650000|2020-11-20 07:34:10|491.21|489.21|491|489|491.21|489.21|490.84|488.84|19
1605857660000|2020-11-20 07:34:20|490.96|488.96|491.11|489.11|491.19|489.19|490.93|488.93|26
1605857670000|2020-11-20 07:34:30|491.1|489.1|491.01|489.01|491.11|489.11|490.97|488.97|22
1605857680000|2020-11-20 07:34:40|490.99|488.99|490.89|488.89|491.01|489.01|490.89|488.89|18
1605857690000|2020-11-20 07:34:50|490.9|488.9|490.67|488.67|490.98|488.98|490.49|488.49|23
1605857700000|2020-11-20 07:35:00|490.66|488.66|490.28|488.28|490.66|488.66|490.28|488.28|25
1605857710000|2020-11-20 07:35:10|490.32|488.32|489.85|487.85|490.32|488.32|489.85|487.85|28
1605857720000|2020-11-20 07:35:20|489.82|487.82|489.36|487.36|489.85|487.85|489.16|487.16|31
1605857730000|2020-11-20 07:35:30|489.41|487.41|489.75|487.75|489.76|487.76|489.32|487.32|29
1605857740000|2020-11-20 07:35:40|489.76|487.76|489.79|487.79|489.98|487.98|489.76|487.76|30
1605857750000|2020-11-20 07:35:50|489.78|487.78|489.88|487.88|489.88|487.88|489.75|487.75|23
1605857760000|2020-11-20 07:36:00|489.93|487.93|490.32|488.32|490.39|488.39|489.92|487.92|26
1605857770000|2020-11-20 07:36:10|490.31|488.31|490.73|488.73|490.74|488.74|490.29|488.29|26
1605857780000|2020-11-20 07:36:20|490.74|488.74|490.83|488.83|490.83|488.83|490.71|488.71|26
1605857790000|2020-11-20 07:36:30|490.72|488.72|490.55|488.55|490.75|488.75|490.54|488.54|25
1605857800000|2020-11-20 07:36:40|490.54|488.54|490.75|488.75|490.76|488.76|490.52|488.52|21
1605857810000|2020-11-20 07:36:50|490.74|488.74|490.68|488.68|490.84|488.84|490.66|488.66|24
1605857820000|2020-11-20 07:37:00|490.67|488.67|490.83|488.83|490.84|488.84|490.67|488.67|25
1605857830000|2020-11-20 07:37:10|490.78|488.78|490.78|488.78|490.9|488.9|490.78|488.78|10
1605857840000|2020-11-20 07:37:20|490.79|488.79|490.62|488.62|490.86|488.86|490.62|488.62|20
1605857850000|2020-11-20 07:37:30|490.63|488.63|490.4|488.4|490.63|488.63|490.39|488.39|20
1605857860000|2020-11-20 07:37:40|490.43|488.43|490.34|488.34|490.43|488.43|490.32|488.32|16
1605857870000|2020-11-20 07:37:50|490.33|488.33|489.86|487.86|490.33|488.33|489.86|487.86|22
1605857880000|2020-11-20 07:38:00|489.87|487.87|490.24|488.24|490.24|488.24|489.86|487.86|29
1605857890000|2020-11-20 07:38:10|490.3|488.3|490.27|488.27|490.3|488.3|490.07|488.07|28
1605857900000|2020-11-20 07:38:20|490.26|488.26|490.29|488.29|490.31|488.31|490.23|488.23|22
1605857910000|2020-11-20 07:38:30|490.28|488.28|490.5|488.5|490.5|488.5|490.25|488.25|12
1605857920000|2020-11-20 07:38:40|490.47|488.47|490.46|488.46|490.51|488.51|490.41|488.41|25
1605857930000|2020-11-20 07:38:50|490.45|488.45|490.48|488.48|490.48|488.48|490.38|488.38|26
1605857940000|2020-11-20 07:39:00|490.45|488.45|490.39|488.39|490.58|488.58|490.37|488.37|23
1605857950000|2020-11-20 07:39:10|490.4|488.4|490.13|488.13|490.4|488.4|490.09|488.09|28
1605857960000|2020-11-20 07:39:20|490.11|488.11|489.82|487.82|490.12|488.12|489.81|487.81|22
1605857970000|2020-11-20 07:39:30|489.81|487.81|489.74|487.74|489.84|487.84|489.74|487.74|12
1605857980000|2020-11-20 07:39:40|489.77|487.77|489.65|487.65|489.77|487.77|489.63|487.63|22
1605857990000|2020-11-20 07:39:50|489.68|487.68|489.6|487.6|489.68|487.68|489.6|487.6|9
1605858000000|2020-11-20 07:40:00|489.62|487.62|489.46|487.46|489.81|487.81|489.44|487.44|23
1605858010000|2020-11-20 07:40:10|489.45|487.45|489.29|487.29|489.46|487.46|489.29|487.29|21
1605858020000|2020-11-20 07:40:20|489.28|487.28|489.09|487.09|489.28|487.28|489.08|487.08|23
1605858030000|2020-11-20 07:40:30|489.11|487.11|489.31|487.31|489.4|487.4|489.09|487.09|21
1605858040000|2020-11-20 07:40:40|489.32|487.32|489.35|487.35|489.4|487.4|489.21|487.21|26
1605858050000|2020-11-20 07:40:50|489.37|487.37|489.11|487.11|489.39|487.39|489.09|487.09|27
1605858060000|2020-11-20 07:41:00|489.14|487.14|488.71|486.71|489.14|487.14|488.7|486.7|28
1605858070000|2020-11-20 07:41:10|488.86|486.86|488.72|486.72|488.92|486.92|488.66|486.66|29
1605858080000|2020-11-20 07:41:20|488.73|486.73|488.93|486.93|488.94|486.94|488.63|486.63|30
1605858090000|2020-11-20 07:41:30|488.96|486.96|489.02|487.02|489.16|487.16|488.96|486.96|28
1605858100000|2020-11-20 07:41:40|489.07|487.07|488.91|486.91|489.12|487.12|488.91|486.91|22
1605858110000|2020-11-20 07:41:50|488.92|486.92|488.94|486.94|488.94|486.94|488.87|486.87|9
1605858120000|2020-11-20 07:42:00|488.95|486.95|489.05|487.05|489.09|487.09|488.93|486.93|14
1605858130000|2020-11-20 07:42:10|489.06|487.06|488.94|486.94|489.06|487.06|488.93|486.93|15
1605858140000|2020-11-20 07:42:20|488.95|486.95|488.78|486.78|488.95|486.95|488.74|486.74|27
1605858150000|2020-11-20 07:42:30|488.8|486.8|489.01|487.01|489.07|487.07|488.8|486.8|22
1605858160000|2020-11-20 07:42:40|489.03|487.03|489.06|487.06|489.06|487.06|488.96|486.96|19
1605858170000|2020-11-20 07:42:50|489.04|487.04|489.14|487.14|489.31|487.31|489.03|487.03|25
1605858180000|2020-11-20 07:43:00|489.11|487.11|489.28|487.28|489.33|487.33|489.05|487.05|31
1605858190000|2020-11-20 07:43:10|489.29|487.29|489.49|487.49|489.49|487.49|489.29|487.29|15
1605858200000|2020-11-20 07:43:20|489.45|487.45|489.64|487.64|489.64|487.64|489.4|487.4|27
1605858210000|2020-11-20 07:43:30|489.65|487.65|489.72|487.72|489.8|487.8|489.64|487.64|18
1605858220000|2020-11-20 07:43:40|489.71|487.71|489.68|487.68|489.71|487.71|489.64|487.64|12
1605858230000|2020-11-20 07:43:50|489.69|487.69|489.67|487.67|489.69|487.69|489.66|487.66|5
1605858240000|2020-11-20 07:44:00|489.68|487.68|489.3|487.3|489.73|487.73|489.26|487.26|21
1605858250000|2020-11-20 07:44:10|489.29|487.29|489.46|487.46|489.5|487.5|489.23|487.23|16
1605858260000|2020-11-20 07:44:20|489.48|487.48|489.31|487.31|489.59|487.59|489.31|487.31|23
1605858270000|2020-11-20 07:44:30|489.32|487.32|489.31|487.31|489.32|487.32|489.27|487.27|13
1605858280000|2020-11-20 07:44:40|489.35|487.35|489.43|487.43|489.48|487.48|489.35|487.35|20
1605858290000|2020-11-20 07:44:50|489.47|487.47|489.79|487.79|489.79|487.79|489.47|487.47|19
1605858300000|2020-11-20 07:45:00|489.8|487.8|489.76|487.76|489.83|487.83|489.76|487.76|23
1605858310000|2020-11-20 07:45:10|489.75|487.75|489.69|487.69|489.75|487.75|489.64|487.64|21
1605858320000|2020-11-20 07:45:20|489.7|487.7|489.76|487.76|489.77|487.77|489.7|487.7|22
1605858330000|2020-11-20 07:45:30|489.75|487.75|489.71|487.71|489.75|487.75|489.68|487.68|22
1605858340000|2020-11-20 07:45:40|489.73|487.73|489.78|487.78|489.79|487.79|489.7|487.7|21
1605858350000|2020-11-20 07:45:50|489.77|487.77|489.84|487.84|489.86|487.86|489.74|487.74|20
1605858360000|2020-11-20 07:46:00|489.85|487.85|489.94|487.94|490.1|488.1|489.83|487.83|17
1605858370000|2020-11-20 07:46:10|489.95|487.95|490.12|488.12|490.12|488.12|489.94|487.94|19
1605858380000|2020-11-20 07:46:20|490.13|488.13|490.39|488.39|490.39|488.39|490.13|488.13|13
1605858390000|2020-11-20 07:46:30|490.46|488.46|490.42|488.42|490.47|488.47|490.29|488.29|28
1605858400000|2020-11-20 07:46:40|490.41|488.41|490.67|488.67|490.69|488.69|490.41|488.41|16
1605858410000|2020-11-20 07:46:50|490.63|488.63|490.75|488.75|490.77|488.77|490.57|488.57|26
1605858420000|2020-11-20 07:47:00|490.68|488.68|490.68|488.68|490.79|488.79|490.64|488.64|26
1605858430000|2020-11-20 07:47:10|490.75|488.75|490.89|488.89|490.89|488.89|490.72|488.72|23
1605858440000|2020-11-20 07:47:20|490.9|488.9|490.56|488.56|490.9|488.9|490.55|488.55|17
1605858450000|2020-11-20 07:47:30|490.58|488.58|490.52|488.52|490.58|488.58|490.51|488.51|6
1605858460000|2020-11-20 07:47:40|490.51|488.51|490.5|488.5|490.52|488.52|490.49|488.49|5
1605858470000|2020-11-20 07:47:50|490.49|488.49|490.69|488.69|490.74|488.74|490.49|488.49|16
1605858480000|2020-11-20 07:48:00|490.68|488.68|490.67|488.67|490.68|488.68|490.62|488.62|12
1605858490000|2020-11-20 07:48:10|490.68|488.68|490.76|488.76|490.76|488.76|490.67|488.67|12
1605858500000|2020-11-20 07:48:20|490.86|488.86|491.19|489.19|491.2|489.2|490.86|488.86|23
1605858510000|2020-11-20 07:48:30|491.18|489.18|491.14|489.14|491.2|489.2|490.94|488.94|29
1605858520000|2020-11-20 07:48:40|491.15|489.15|491.08|489.08|491.22|489.22|491.02|489.02|16
1605858530000|2020-11-20 07:48:50|491.1|489.1|491.19|489.19|491.2|489.2|491.1|489.1|7
1605858540000|2020-11-20 07:49:00|491.2|489.2|491.16|489.16|491.2|489.2|491.16|489.16|6
1605858550000|2020-11-20 07:49:10|491.15|489.15|491.1|489.1|491.18|489.18|491.1|489.1|21
1605858560000|2020-11-20 07:49:20|491.09|489.09|490.84|488.84|491.09|489.09|490.84|488.84|12
1605858570000|2020-11-20 07:49:30|490.85|488.85|490.78|488.78|490.86|488.86|490.77|488.77|15
1605858580000|2020-11-20 07:49:40|490.77|488.77|490.76|488.76|490.78|488.78|490.74|488.74|11
1605858590000|2020-11-20 07:49:50|490.78|488.78|490.85|488.85|490.85|488.85|490.73|488.73|11
1605858600000|2020-11-20 07:50:00|490.86|488.86|490.89|488.89|490.93|488.93|490.86|488.86|16
1605858610000|2020-11-20 07:50:10|490.88|488.88|490.92|488.92|490.93|488.93|490.88|488.88|6
1605858620000|2020-11-20 07:50:20|490.94|488.94|491.11|489.11|491.11|489.11|490.94|488.94|30
1605858630000|2020-11-20 07:50:30|491.13|489.13|491.27|489.27|491.28|489.28|491.1|489.1|20
1605858640000|2020-11-20 07:50:40|491.28|489.28|491.25|489.25|491.28|489.28|491.24|489.24|16
1605858650000|2020-11-20 07:50:50|491.27|489.27|491.26|489.26|491.28|489.28|491.17|489.17|19
1605858660000|2020-11-20 07:51:00|491.27|489.27|491.26|489.26|491.3|489.3|491.22|489.22|15
1605858670000|2020-11-20 07:51:10|491.29|489.29|491.25|489.25|491.38|489.38|491.22|489.22|17
1605858680000|2020-11-20 07:51:20|491.28|489.28|491.29|489.29|491.4|489.4|491.23|489.23|19
1605858690000|2020-11-20 07:51:30|491.24|489.24|491.04|489.04|491.24|489.24|491.03|489.03|7
1605858700000|2020-11-20 07:51:40|491.03|489.03|491.1|489.1|491.1|489.1|491.03|489.03|11
1605858710000|2020-11-20 07:51:50|491.11|489.11|491.28|489.28|491.28|489.28|491.11|489.11|8
1605858720000|2020-11-20 07:52:00|491.29|489.29|491.47|489.47|491.47|489.47|491.29|489.29|15
1605858730000|2020-11-20 07:52:10|491.46|489.46|491.51|489.51|491.53|489.53|491.46|489.46|25
1605858740000|2020-11-20 07:52:20|491.5|489.5|491.43|489.43|491.53|489.53|491.41|489.41|29
1605858750000|2020-11-20 07:52:30|491.41|489.41|491.61|489.61|491.66|489.66|491.41|489.41|24
1605858760000|2020-11-20 07:52:40|491.65|489.65|491.72|489.72|491.74|489.74|491.62|489.62|28
1605858770000|2020-11-20 07:52:50|491.75|489.75|491.9|489.9|491.93|489.93|491.75|489.75|30
1605858780000|2020-11-20 07:53:00|491.91|489.91|492.21|490.21|492.31|490.31|491.9|489.9|30
1605858790000|2020-11-20 07:53:10|492.29|490.29|492.06|490.06|492.29|490.29|492.06|490.06|14
1605858800000|2020-11-20 07:53:20|492.05|490.05|492.06|490.06|492.08|490.08|492.04|490.04|15
1605858810000|2020-11-20 07:53:30|492.07|490.07|492.1|490.1|492.14|490.14|492.06|490.06|17
1605858820000|2020-11-20 07:53:40|492.09|490.09|492.14|490.14|492.14|490.14|492.06|490.06|18
1605858830000|2020-11-20 07:53:50|492.13|490.13|492.16|490.16|492.16|490.16|492.08|490.08|21
1605858840000|2020-11-20 07:54:00|492.15|490.15|492.21|490.21|492.21|490.21|492.15|490.15|11
1605858850000|2020-11-20 07:54:10|492.19|490.19|492.16|490.16|492.19|490.19|492.15|490.15|6
1605858860000|2020-11-20 07:54:20|492.15|490.15|492.2|490.2|492.21|490.21|492.14|490.14|19
1605858870000|2020-11-20 07:54:30|492.25|490.25|492.23|490.23|492.25|490.25|492.22|490.22|11
1605858880000|2020-11-20 07:54:40|492.22|490.22|492.23|490.23|492.23|490.23|492.19|490.19|17
1605858890000|2020-11-20 07:54:50|492.22|490.22|492.23|490.23|492.26|490.26|492.22|490.22|13
1605858900000|2020-11-20 07:55:00|492.27|490.27|492.27|490.27|492.33|490.33|492.24|490.24|13
1605858910000|2020-11-20 07:55:10|492.26|490.26|492.17|490.17|492.27|490.27|492.17|490.17|8
1605858920000|2020-11-20 07:55:20|492.16|490.16|491.89|489.89|492.19|490.19|491.88|489.88|20
1605858930000|2020-11-20 07:55:30|491.92|489.92|491.97|489.97|492.01|490.01|491.92|489.92|21
1605858940000|2020-11-20 07:55:40|491.99|489.99|491.76|489.76|492.07|490.07|491.76|489.76|24
1605858950000|2020-11-20 07:55:50|491.77|489.77|491.69|489.69|491.79|489.79|491.69|489.69|11
1605858960000|2020-11-20 07:56:00|491.73|489.73|491.65|489.65|491.77|489.77|491.65|489.65|19
1605858970000|2020-11-20 07:56:10|491.66|489.66|491.53|489.53|491.66|489.66|491.53|489.53|15
1605858980000|2020-11-20 07:56:20|491.54|489.54|491.54|489.54|491.55|489.55|491.52|489.52|8
1605858990000|2020-11-20 07:56:30|491.55|489.55|491.67|489.67|491.75|489.75|491.54|489.54|21
1605859000000|2020-11-20 07:56:40|491.68|489.68|491.86|489.86|491.9|489.9|491.66|489.66|24
1605859010000|2020-11-20 07:56:50|491.83|489.83|491.92|489.92|491.95|489.95|491.83|489.83|6
1605859020000|2020-11-20 07:57:00|491.89|489.89|491.94|489.94|492|490|491.87|489.87|21
1605859030000|2020-11-20 07:57:10|491.95|489.95|491.11|489.11|491.96|489.96|491.11|489.11|17
1605859040000|2020-11-20 07:57:20|491.02|489.02|491.19|489.19|491.19|489.19|490.19|488.19|33
1605859050000|2020-11-20 07:57:30|491.27|489.27|490.89|488.89|491.36|489.36|490.89|488.89|28
1605859060000|2020-11-20 07:57:40|490.92|488.92|491.07|489.07|491.09|489.09|490.78|488.78|16
1605859070000|2020-11-20 07:57:50|491.09|489.09|491.5|489.5|491.52|489.52|491.08|489.08|30
1605859080000|2020-11-20 07:58:00|491.52|489.52|491.43|489.43|491.58|489.58|491.43|489.43|22
1605859090000|2020-11-20 07:58:10|491.3|489.3|491.51|489.51|491.51|489.51|491.27|489.27|33
1605859100000|2020-11-20 07:58:20|491.48|489.48|491.57|489.57|491.57|489.57|491.46|489.46|33
1605859110000|2020-11-20 07:58:30|491.63|489.63|491.84|489.84|491.87|489.87|491.63|489.63|31
1605859120000|2020-11-20 07:58:40|491.85|489.85|491.87|489.87|491.94|489.94|491.76|489.76|32
1605859130000|2020-11-20 07:58:50|491.9|489.9|491.71|489.71|491.94|489.94|491.71|489.71|28
1605859140000|2020-11-20 07:59:00|491.72|489.72|491.84|489.84|491.85|489.85|491.71|489.71|26
1605859150000|2020-11-20 07:59:10|491.82|489.82|491.76|489.76|491.86|489.86|491.53|489.53|28
1605859160000|2020-11-20 07:59:20|491.83|489.83|491.86|489.86|491.97|489.97|491.8|489.8|16
1605859170000|2020-11-20 07:59:30|491.92|489.92|492.01|490.01|492.01|490.01|491.91|489.91|22
1605859180000|2020-11-20 07:59:40|492|490|491.98|489.98|492.03|490.03|491.98|489.98|14
1605859190000|2020-11-20 07:59:50|491.97|489.97|492.76|490.76|492.76|490.76|491.97|489.97|13
1605859200000|2020-11-20 08:00:00|492.82|490.82|493.41|491.41|493.41|491.41|492.82|490.82|31
1605859210000|2020-11-20 08:00:10|493.43|491.43|493.8|491.8|493.81|491.81|493.41|491.41|35
1605859220000|2020-11-20 08:00:20|493.79|491.79|493.86|491.86|493.98|491.98|493.73|491.73|21
1605859230000|2020-11-20 08:00:30|493.77|491.77|493.67|491.67|493.8|491.8|493.66|491.66|20
1605859240000|2020-11-20 08:00:40|493.68|491.68|493.42|491.42|493.68|491.68|493.41|491.41|15
1605859250000|2020-11-20 08:00:50|493.41|491.41|493.8|491.8|493.82|491.82|493.41|491.41|26
1605859260000|2020-11-20 08:01:00|493.77|491.77|493.71|491.71|493.97|491.97|493.71|491.71|27
1605859270000|2020-11-20 08:01:10|493.7|491.7|493.57|491.57|493.7|491.7|493.56|491.56|13
1605859280000|2020-11-20 08:01:20|493.56|491.56|493.57|491.57|493.57|491.57|493.56|491.56|4
1605859290000|2020-11-20 08:01:30|493.61|491.61|493.59|491.59|493.72|491.72|493.55|491.55|26
1605859300000|2020-11-20 08:01:40|493.61|491.61|494.02|492.02|494.02|492.02|493.56|491.56|35
1605859310000|2020-11-20 08:01:50|494.1|492.1|493.88|491.88|494.37|492.37|493.88|491.88|35
1605859320000|2020-11-20 08:02:00|493.9|491.9|493.75|491.75|493.95|491.95|493.6|491.6|30
1605859330000|2020-11-20 08:02:10|493.69|491.69|492.64|490.64|493.69|491.69|492.64|490.64|30
1605859340000|2020-11-20 08:02:20|492.61|490.61|493.37|491.37|493.37|491.37|492.52|490.52|31
1605859350000|2020-11-20 08:02:30|493.38|491.38|492.97|490.97|493.47|491.47|492.92|490.92|24
1605859360000|2020-11-20 08:02:40|492.98|490.98|492.64|490.64|493.01|491.01|492.62|490.62|19
1605859370000|2020-11-20 08:02:50|492.62|490.62|492.86|490.86|492.89|490.89|492.56|490.56|27
1605859380000|2020-11-20 08:03:00|492.88|490.88|493.02|491.02|493.05|491.05|492.67|490.67|30
1605859390000|2020-11-20 08:03:10|493.01|491.01|493.21|491.21|493.21|491.21|492.97|490.97|20
1605859400000|2020-11-20 08:03:20|493.22|491.22|492.89|490.89|493.29|491.29|492.87|490.87|26
1605859410000|2020-11-20 08:03:30|492.88|490.88|492.64|490.64|492.88|490.88|492.56|490.56|25
1605859420000|2020-11-20 08:03:40|492.56|490.56|492.61|490.61|492.71|490.71|492.53|490.53|24
1605859430000|2020-11-20 08:03:50|492.54|490.54|492.51|490.51|492.63|490.63|492.4|490.4|27
1605859440000|2020-11-20 08:04:00|492.5|490.5|492.6|490.6|492.96|490.96|492.49|490.49|24
1605859450000|2020-11-20 08:04:10|492.57|490.57|492.74|490.74|492.79|490.79|492.56|490.56|20
1605859460000|2020-11-20 08:04:20|492.76|490.76|493.13|491.13|493.13|491.13|492.67|490.67|34
1605859470000|2020-11-20 08:04:30|493.14|491.14|492.97|490.97|493.22|491.22|492.92|490.92|24
1605859480000|2020-11-20 08:04:40|492.96|490.96|493.05|491.05|493.06|491.06|492.89|490.89|31
1605859490000|2020-11-20 08:04:50|493.06|491.06|492.96|490.96|493.09|491.09|492.92|490.92|26
1605859500000|2020-11-20 08:05:00|492.94|490.94|492.83|490.83|493.1|491.1|492.83|490.83|24
1605859510000|2020-11-20 08:05:10|492.85|490.85|492.77|490.77|492.89|490.89|492.69|490.69|16
1605859520000|2020-11-20 08:05:20|492.75|490.75|492.6|490.6|492.77|490.77|492.6|490.6|18
1605859530000|2020-11-20 08:05:30|492.57|490.57|492.55|490.55|492.6|490.6|492.48|490.48|18
1605859540000|2020-11-20 08:05:40|492.64|490.64|492.67|490.67|492.83|490.83|492.64|490.64|22
1605859550000|2020-11-20 08:05:50|492.69|490.69|492.57|490.57|492.83|490.83|492.55|490.55|28
1605859560000|2020-11-20 08:06:00|492.54|490.54|492.69|490.69|492.69|490.69|492.39|490.39|15
1605859570000|2020-11-20 08:06:10|492.72|490.72|492.69|490.69|492.73|490.73|492.57|490.57|24
1605859580000|2020-11-20 08:06:20|492.73|490.73|492.99|490.99|492.99|490.99|492.69|490.69|28
1605859590000|2020-11-20 08:06:30|492.98|490.98|492.96|490.96|493|491|492.95|490.95|18
1605859600000|2020-11-20 08:06:40|492.95|490.95|492.66|490.66|492.95|490.95|492.64|490.64|30
1605859610000|2020-11-20 08:06:50|492.64|490.64|492.65|490.65|492.71|490.71|492.64|490.64|12
1605859620000|2020-11-20 08:07:00|492.63|490.63|492.5|490.5|492.65|490.65|492.5|490.5|17
1605859630000|2020-11-20 08:07:10|492.63|490.63|492.5|490.5|492.63|490.63|492.5|490.5|3
1605859640000|2020-11-20 08:07:20|492.6|490.6|492.75|490.75|492.84|490.84|492.5|490.5|22
1605859650000|2020-11-20 08:07:30|492.76|490.76|492.79|490.79|492.8|490.8|492.65|490.65|21
1605859660000|2020-11-20 08:07:40|492.82|490.82|492.76|490.76|492.82|490.82|492.75|490.75|12
1605859670000|2020-11-20 08:07:50|492.75|490.75|492.52|490.52|492.75|490.75|492.52|490.52|21
1605859680000|2020-11-20 08:08:00|492.57|490.57|492.48|490.48|492.57|490.57|492.47|490.47|9
1605859690000|2020-11-20 08:08:10|492.47|490.47|491.96|489.96|492.47|490.47|491.96|489.96|21
1605859700000|2020-11-20 08:08:20|491.89|489.89|491.84|489.84|491.89|489.89|491.53|489.53|17
1605859710000|2020-11-20 08:08:30|491.94|489.94|491.9|489.9|491.95|489.95|491.83|489.83|15
1605859720000|2020-11-20 08:08:40|491.91|489.91|491.73|489.73|491.91|489.91|491.65|489.65|18
1605859730000|2020-11-20 08:08:50|491.75|489.75|491.58|489.58|491.75|489.75|491.58|489.58|14
1605859740000|2020-11-20 08:09:00|491.6|489.6|491.83|489.83|491.86|489.86|491.6|489.6|17
1605859750000|2020-11-20 08:09:10|491.84|489.84|491.85|489.85|491.97|489.97|491.83|489.83|13
1605859760000|2020-11-20 08:09:20|491.96|489.96|492.02|490.02|492.02|490.02|491.95|489.95|4
1605859770000|2020-11-20 08:09:30|492.01|490.01|492.24|490.24|492.28|490.28|492.01|490.01|29
1605859780000|2020-11-20 08:09:40|492.25|490.25|492.22|490.22|492.33|490.33|492.22|490.22|20
1605859790000|2020-11-20 08:09:50|492.23|490.23|492.27|490.27|492.27|490.27|492.21|490.21|10
1605859800000|2020-11-20 08:10:00|492.26|490.26|492.27|490.27|492.34|490.34|492.26|490.26|19
1605859810000|2020-11-20 08:10:10|492.28|490.28|492.28|490.28|492.29|490.29|492.28|490.28|3
1605859820000|2020-11-20 08:10:20|492.29|490.29|492.29|490.29|492.31|490.31|492.28|490.28|14
1605859830000|2020-11-20 08:10:30|492.28|490.28|492.27|490.27|492.28|490.28|492.27|490.27|2
1605859840000|2020-11-20 08:10:40|492.34|490.34|492.48|490.48|492.51|490.51|492.34|490.34|14
1605859850000|2020-11-20 08:10:50|492.49|490.49|492.53|490.53|492.56|490.56|492.43|490.43|16
1605859860000|2020-11-20 08:11:00|492.52|490.52|492.53|490.53|492.53|490.53|492.52|490.52|4
1605859880000|2020-11-20 08:11:20|492.54|490.54|492.55|490.55|492.56|490.56|492.54|490.54|4
1605859890000|2020-11-20 08:11:30|492.59|490.59|492.66|490.66|492.69|490.69|492.59|490.59|12
1605859900000|2020-11-20 08:11:40|492.65|490.65|492.69|490.69|492.7|490.7|492.65|490.65|22
1605859910000|2020-11-20 08:11:50|492.68|490.68|492.93|490.93|492.93|490.93|492.68|490.68|14
1605859920000|2020-11-20 08:12:00|492.89|490.89|492.96|490.96|493.06|491.06|492.88|490.88|27
1605859930000|2020-11-20 08:12:10|492.95|490.95|492.93|490.93|492.97|490.97|492.93|490.93|9
1605859940000|2020-11-20 08:12:20|492.94|490.94|493.12|491.12|493.15|491.15|492.92|490.92|15
1605859950000|2020-11-20 08:12:30|493.14|491.14|493.14|491.14|493.15|491.15|493.1|491.1|11
1605859960000|2020-11-20 08:12:40|493.13|491.13|493.09|491.09|493.15|491.15|493.09|491.09|11
1605859970000|2020-11-20 08:12:50|493.07|491.07|492.97|490.97|493.07|491.07|492.95|490.95|12
1605859980000|2020-11-20 08:13:00|492.96|490.96|492.98|490.98|493|491|492.92|490.92|11
1605859990000|2020-11-20 08:13:10|492.99|490.99|493.04|491.04|493.13|491.13|492.98|490.98|14
1605860000000|2020-11-20 08:13:20|493.09|491.09|493.03|491.03|493.09|491.09|493.03|491.03|5
1605860010000|2020-11-20 08:13:30|493.04|491.04|493.07|491.07|493.09|491.09|493.03|491.03|7
1605860020000|2020-11-20 08:13:40|493.06|491.06|493.06|491.06|493.07|491.07|493.06|491.06|3
1605860030000|2020-11-20 08:13:50|493.14|491.14|493.13|491.13|493.15|491.15|493|491|26
1605860040000|2020-11-20 08:14:00|493.1|491.1|493.12|491.12|493.15|491.15|493.1|491.1|11
1605860050000|2020-11-20 08:14:10|493.14|491.14|493.12|491.12|493.15|491.15|493.1|491.1|17
1605860060000|2020-11-20 08:14:20|493.11|491.11|493.13|491.13|493.15|491.15|493.1|491.1|20
1605860070000|2020-11-20 08:14:30|493.14|491.14|493.13|491.13|493.14|491.14|493.11|491.11|15
1605860080000|2020-11-20 08:14:40|493.12|491.12|493.18|491.18|493.18|491.18|493.11|491.11|11
1605860090000|2020-11-20 08:14:50|493.19|491.19|493.2|491.2|493.21|491.21|493.19|491.19|11
1605860100000|2020-11-20 08:15:00|493.21|491.21|493.2|491.2|493.24|491.24|493.2|491.2|12
1605860110000|2020-11-20 08:15:10|493.18|491.18|493.16|491.16|493.19|491.19|493.14|491.14|17
1605860120000|2020-11-20 08:15:20|493.15|491.15|493.2|491.2|493.23|491.23|493.15|491.15|17
1605860130000|2020-11-20 08:15:30|493.21|491.21|493.26|491.26|493.27|491.27|493.19|491.19|20
1605860140000|2020-11-20 08:15:40|493.28|491.28|493.34|491.34|493.34|491.34|493.27|491.27|5
1605860150000|2020-11-20 08:15:50|493.36|491.36|493.36|491.36|493.36|491.36|493.36|491.36|1
1605860160000|2020-11-20 08:16:00|493.4|491.4|493.35|491.35|493.43|491.43|493.34|491.34|18
1605860170000|2020-11-20 08:16:10|493.37|491.37|493.41|491.41|493.54|491.54|493.32|491.32|25
1605860180000|2020-11-20 08:16:20|493.37|491.37|493.5|491.5|493.5|491.5|493.35|491.35|23
1605860190000|2020-11-20 08:16:30|493.46|491.46|493.44|491.44|493.5|491.5|493.44|491.44|9
1605945660000|2020-11-21 08:01:00|512.15|510.15|512.3|510.3|512.3|510.3|512.15|510.15|18
1605945670000|2020-11-21 08:01:10|512.33|510.33|512.3|510.3|512.35|510.35|512.22|510.22|19
1605945680000|2020-11-21 08:01:20|512.33|510.33|512.38|510.38|512.38|510.38|512.33|510.33|3
1605945690000|2020-11-21 08:01:30|512.4|510.4|512.55|510.55|512.58|510.58|512.4|510.4|10
1605945700000|2020-11-21 08:01:40|512.54|510.54|512.58|510.58|512.58|510.58|512.5|510.5|14
1605945710000|2020-11-21 08:01:50|512.59|510.59|512.59|510.59|512.62|510.62|512.58|510.58|12
1605945720000|2020-11-21 08:02:00|512.61|510.61|512.62|510.62|512.62|510.62|512.59|510.59|10
1605945730000|2020-11-21 08:02:10|512.63|510.63|512.68|510.68|512.69|510.69|512.61|510.61|19
1605945740000|2020-11-21 08:02:20|512.69|510.69|512.71|510.71|512.71|510.71|512.67|510.67|18
1605945750000|2020-11-21 08:02:30|512.69|510.69|512.72|510.72|512.72|510.72|512.69|510.69|3
1605945760000|2020-11-21 08:02:40|512.73|510.73|512.73|510.73|512.73|510.73|512.73|510.73|1
1605945770000|2020-11-21 08:02:50|512.71|510.71|512.69|510.69|512.71|510.71|512.69|510.69|3
1605945780000|2020-11-21 08:03:00|512.68|510.68|512.6|510.6|512.68|510.68|512.59|510.59|6
1605945790000|2020-11-21 08:03:10|512.63|510.63|512.71|510.71|512.72|510.72|512.63|510.63|8
1605945800000|2020-11-21 08:03:20|512.67|510.67|512.63|510.63|512.67|510.67|512.63|510.63|8
1605945810000|2020-11-21 08:03:30|512.62|510.62|512.65|510.65|512.65|510.65|512.61|510.61|10
1605945820000|2020-11-21 08:03:40|512.66|510.66|512.72|510.72|512.72|510.72|512.66|510.66|4
1605945830000|2020-11-21 08:03:50|512.71|510.71|512.72|510.72|512.72|510.72|512.71|510.71|2
1605945840000|2020-11-21 08:04:00|512.71|510.71|512.69|510.69|512.71|510.71|512.69|510.69|6
1605945850000|2020-11-21 08:04:10|512.68|510.68|512.72|510.72|512.73|510.73|512.68|510.68|7
1605945860000|2020-11-21 08:04:20|512.73|510.73|512.74|510.74|512.74|510.74|512.7|510.7|14
1605945870000|2020-11-21 08:04:30|512.73|510.73|512.75|510.75|512.75|510.75|512.73|510.73|3
1605945900000|2020-11-21 08:05:00|512.77|510.77|512.78|510.78|512.78|510.78|512.75|510.75|7
1605945910000|2020-11-21 08:05:10|512.81|510.81|513.02|511.02|513.02|511.02|512.81|510.81|20
1605945920000|2020-11-21 08:05:20|513.08|511.08|513.15|511.15|513.24|511.24|513.08|511.08|24
1605945930000|2020-11-21 08:05:30|513.16|511.16|513.17|511.17|513.17|511.17|513.09|511.09|15
1605945940000|2020-11-21 08:05:40|513.15|511.15|513.17|511.17|513.17|511.17|513.05|511.05|15
1605945950000|2020-11-21 08:05:50|513.14|511.14|513.24|511.24|513.24|511.24|513.14|511.14|24
1605945960000|2020-11-21 08:06:00|513.26|511.26|513.28|511.28|513.28|511.28|513.26|511.26|2
1605945970000|2020-11-21 08:06:10|513.27|511.27|513.26|511.26|513.27|511.27|513.23|511.23|23
1605945980000|2020-11-21 08:06:20|513.27|511.27|513.28|511.28|513.3|511.3|513.25|511.25|16
1605945990000|2020-11-21 08:06:30|513.26|511.26|513.11|511.11|513.26|511.26|513.11|511.11|24
1605946000000|2020-11-21 08:06:40|513.15|511.15|513.37|511.37|513.37|511.37|513.14|511.14|24
1605946010000|2020-11-21 08:06:50|513.36|511.36|513.35|511.35|513.39|511.39|513.32|511.32|29
1605946020000|2020-11-21 08:07:00|513.36|511.36|513.36|511.36|513.36|511.36|513.36|511.36|1
1605946030000|2020-11-21 08:07:10|513.37|511.37|513.55|511.55|513.56|511.56|513.37|511.37|24
1605946040000|2020-11-21 08:07:20|513.54|511.54|513.51|511.51|513.54|511.54|513.39|511.39|29
1605946050000|2020-11-21 08:07:30|513.54|511.54|513.51|511.51|513.54|511.54|513.49|511.49|21
1605946060000|2020-11-21 08:07:40|513.52|511.52|513.51|511.51|513.53|511.53|513.49|511.49|15
1605946070000|2020-11-21 08:07:50|513.54|511.54|513.54|511.54|513.57|511.57|513.51|511.51|19
1605946080000|2020-11-21 08:08:00|513.53|511.53|513.46|511.46|513.54|511.54|513.46|511.46|19
1605946090000|2020-11-21 08:08:10|513.47|511.47|513.44|511.44|513.47|511.47|513.44|511.44|15
1605946100000|2020-11-21 08:08:20|513.45|511.45|513.38|511.38|513.45|511.45|513.38|511.38|16
1605946110000|2020-11-21 08:08:30|513.4|511.4|513.51|511.51|513.52|511.52|513.39|511.39|22
1605946120000|2020-11-21 08:08:40|513.52|511.52|513.53|511.53|513.54|511.54|513.51|511.51|16
1605946130000|2020-11-21 08:08:50|513.54|511.54|513.58|511.58|513.58|511.58|513.53|511.53|18
1605946140000|2020-11-21 08:09:00|513.55|511.55|513.55|511.55|513.58|511.58|513.55|511.55|11
1605946150000|2020-11-21 08:09:10|513.56|511.56|513.58|511.58|513.59|511.59|513.55|511.55|15
1605946160000|2020-11-21 08:09:20|513.6|511.6|513.6|511.6|513.7|511.7|513.58|511.58|16
1605946170000|2020-11-21 08:09:30|513.59|511.59|513.59|511.59|513.6|511.6|513.58|511.58|13
1605946180000|2020-11-21 08:09:40|513.6|511.6|514.13|512.13|514.25|512.25|513.59|511.59|24
1605946190000|2020-11-21 08:09:50|514.14|512.14|514.52|512.52|514.53|512.53|514.1|512.1|22
1605946200000|2020-11-21 08:10:00|514.44|512.44|514.62|512.62|514.62|512.62|514.34|512.34|28
1605946210000|2020-11-21 08:10:10|514.61|512.61|514.31|512.31|514.61|512.61|514.26|512.26|19
1605946220000|2020-11-21 08:10:20|514.35|512.35|514.27|512.27|514.46|512.46|514.21|512.21|27
1605946230000|2020-11-21 08:10:30|514.26|512.26|513.97|511.97|514.26|512.26|513.97|511.97|15
1605946240000|2020-11-21 08:10:40|514|512|514.33|512.33|514.43|512.43|514|512|25
1605946250000|2020-11-21 08:10:50|514.28|512.28|514.29|512.29|514.34|512.34|514.23|512.23|31
1605946260000|2020-11-21 08:11:00|514.28|512.28|514.31|512.31|514.33|512.33|514.28|512.28|22
1605946270000|2020-11-21 08:11:10|514.32|512.32|514.26|512.26|514.33|512.33|514.25|512.25|25
1605946280000|2020-11-21 08:11:20|514.23|512.23|514.11|512.11|514.23|512.23|514.1|512.1|14
1605946290000|2020-11-21 08:11:30|514.14|512.14|514.12|512.12|514.17|512.17|514.09|512.09|22
1605946300000|2020-11-21 08:11:40|514.11|512.11|514.23|512.23|514.24|512.24|514.11|512.11|13
1605946310000|2020-11-21 08:11:50|514.24|512.24|514.21|512.21|514.25|512.25|514.16|512.16|25
1605946320000|2020-11-21 08:12:00|514.2|512.2|514.23|512.23|514.25|512.25|514.16|512.16|15
1605946330000|2020-11-21 08:12:10|514.24|512.24|514.4|512.4|514.47|512.47|514.23|512.23|23
1605946340000|2020-11-21 08:12:20|514.39|512.39|514.49|512.49|514.49|512.49|514.39|512.39|21
1605946350000|2020-11-21 08:12:30|514.5|512.5|514.47|512.47|514.5|512.5|514.42|512.42|19
1605946360000|2020-11-21 08:12:40|514.46|512.46|514.66|512.66|514.66|512.66|514.44|512.44|16
1605946370000|2020-11-21 08:12:50|514.6|512.6|514.62|512.62|514.64|512.64|514.59|512.59|20
1605946380000|2020-11-21 08:13:00|514.6|512.6|514.63|512.63|514.78|512.78|514.6|512.6|26
1605946390000|2020-11-21 08:13:10|514.6|512.6|514.61|512.61|514.61|512.61|514.55|512.55|22
1605946400000|2020-11-21 08:13:20|514.62|512.62|514.61|512.61|514.66|512.66|514.6|512.6|22
1605946410000|2020-11-21 08:13:30|514.64|512.64|514.74|512.74|514.76|512.76|514.63|512.63|27
1605946420000|2020-11-21 08:13:40|514.73|512.73|514.8|512.8|514.8|512.8|514.72|512.72|15
1605946430000|2020-11-21 08:13:50|514.79|512.79|514.79|512.79|514.84|512.84|514.76|512.76|15
1605946440000|2020-11-21 08:14:00|514.84|512.84|514.91|512.91|514.93|512.93|514.84|512.84|9
1605946450000|2020-11-21 08:14:10|514.93|512.93|514.93|512.93|514.93|512.93|514.89|512.89|9
1605946460000|2020-11-21 08:14:20|514.92|512.92|514.93|512.93|514.93|512.93|514.91|512.91|6
1605946500000|2020-11-21 08:15:00|514.9|512.9|514.94|512.94|514.94|512.94|514.85|512.85|8
1605946510000|2020-11-21 08:15:10|514.99|512.99|515.26|513.26|515.26|513.26|514.98|512.98|14
1605946520000|2020-11-21 08:15:20|515.28|513.28|515.26|513.26|515.28|513.28|515.17|513.17|11
1605946530000|2020-11-21 08:15:30|515.29|513.29|515.42|513.42|515.42|513.42|515.19|513.19|17
1605946540000|2020-11-21 08:15:40|515.38|513.38|515.42|513.42|515.42|513.42|515.38|513.38|2
1605946550000|2020-11-21 08:15:50|515.43|513.43|515.63|513.63|515.63|513.63|515.43|513.43|14
1605946560000|2020-11-21 08:16:00|515.65|513.65|515.69|513.69|515.79|513.79|515.6|513.6|14
1605946570000|2020-11-21 08:16:10|515.68|513.68|515.68|513.68|515.68|513.68|515.57|513.57|11
1605946580000|2020-11-21 08:16:20|515.67|513.67|515.69|513.69|515.74|513.74|515.67|513.67|15
1605946590000|2020-11-21 08:16:30|515.7|513.7|515.71|513.71|515.72|513.72|515.67|513.67|13
1605946610000|2020-11-21 08:16:50|515.7|513.7|515.77|513.77|515.78|513.78|515.49|513.49|25
1605946620000|2020-11-21 08:17:00|515.78|513.78|515.85|513.85|515.88|513.88|515.78|513.78|5
1605946630000|2020-11-21 08:17:10|515.84|513.84|515.83|513.83|515.84|513.84|515.79|513.79|18
1605946640000|2020-11-21 08:17:20|515.8|513.8|515.78|513.78|515.83|513.83|515.75|513.75|15
1605946650000|2020-11-21 08:17:30|515.75|513.75|515.7|513.7|515.76|513.76|515.65|513.65|21
1605946660000|2020-11-21 08:17:40|515.72|513.72|515.81|513.81|515.81|513.81|515.72|513.72|10
1605946670000|2020-11-21 08:17:50|515.8|513.8|515.84|513.84|515.84|513.84|515.73|513.73|18
1605946680000|2020-11-21 08:18:00|515.85|513.85|515.89|513.89|515.94|513.94|515.84|513.84|18
1605946690000|2020-11-21 08:18:10|515.88|513.88|515.94|513.94|515.95|513.95|515.86|513.86|15
1605946700000|2020-11-21 08:18:20|515.93|513.93|515.91|513.91|515.93|513.93|515.91|513.91|10
1605946710000|2020-11-21 08:18:30|515.93|513.93|515.93|513.93|515.94|513.94|515.89|513.89|15
1605946720000|2020-11-21 08:18:40|515.96|513.96|516.12|514.12|516.26|514.26|515.96|513.96|19
1605946730000|2020-11-21 08:18:50|516.09|514.09|516.1|514.1|516.2|514.2|516.07|514.07|19
1605946740000|2020-11-21 08:19:00|516.13|514.13|516.13|514.13|516.13|514.13|515.92|513.92|20
1605946750000|2020-11-21 08:19:10|516.15|514.15|516.03|514.03|516.23|514.23|516.03|514.03|18
1605946760000|2020-11-21 08:19:20|516|514|516.26|514.26|516.26|514.26|516|514|20
1605946770000|2020-11-21 08:19:30|516.25|514.25|516.16|514.16|516.27|514.27|516.12|514.12|24
1605946780000|2020-11-21 08:19:40|516.17|514.17|516.14|514.14|516.19|514.19|516.12|514.12|23
1605946790000|2020-11-21 08:19:50|516.13|514.13|516.13|514.13|516.18|514.18|516.12|514.12|10
1605946800000|2020-11-21 08:20:00|516.12|514.12|515.96|513.96|516.12|514.12|515.96|513.96|12
1605946810000|2020-11-21 08:20:10|515.97|513.97|516.19|514.19|516.19|514.19|515.94|513.94|25
1605946820000|2020-11-21 08:20:20|516.18|514.18|516.42|514.42|516.5|514.5|516.17|514.17|32
1605946830000|2020-11-21 08:20:30|516.39|514.39|516.21|514.21|516.4|514.4|516.13|514.13|20
1605946840000|2020-11-21 08:20:40|516.2|514.2|516.2|514.2|516.25|514.25|516.12|514.12|16
1605946850000|2020-11-21 08:20:50|516.19|514.19|516.17|514.17|516.19|514.19|516.17|514.17|2
1605946860000|2020-11-21 08:21:00|516.19|514.19|516.18|514.18|516.2|514.2|516.18|514.18|18
1605946870000|2020-11-21 08:21:10|516.2|514.2|516.24|514.24|516.26|514.26|516.2|514.2|16
1605946880000|2020-11-21 08:21:20|516.23|514.23|516.28|514.28|516.42|514.42|516.23|514.23|19
1605946890000|2020-11-21 08:21:30|516.27|514.27|516.26|514.26|516.27|514.27|516.26|514.26|2
1605946900000|2020-11-21 08:21:40|516.24|514.24|516.03|514.03|516.24|514.24|516.03|514.03|7
1605946910000|2020-11-21 08:21:50|516.04|514.04|516.01|514.01|516.09|514.09|516.01|514.01|16
1605946920000|2020-11-21 08:22:00|516.02|514.02|516.03|514.03|516.06|514.06|516.02|514.02|18
1605946930000|2020-11-21 08:22:10|516.02|514.02|515.83|513.83|516.02|514.02|515.83|513.83|10
1605946940000|2020-11-21 08:22:20|515.87|513.87|515.84|513.84|516|514|515.84|513.84|22
1605946950000|2020-11-21 08:22:30|515.82|513.82|515.81|513.81|515.83|513.83|515.79|513.79|21
1605946960000|2020-11-21 08:22:40|515.8|513.8|515.81|513.81|515.88|513.88|515.7|513.7|23
1605946970000|2020-11-21 08:22:50|515.79|513.79|515.75|513.75|515.9|513.9|515.67|513.67|29
1605946980000|2020-11-21 08:23:00|515.71|513.71|515.69|513.69|515.73|513.73|515.65|513.65|23
1605946990000|2020-11-21 08:23:10|515.67|513.67|515.77|513.77|515.95|513.95|515.67|513.67|32
1605947000000|2020-11-21 08:23:20|515.78|513.78|515.84|513.84|515.84|513.84|515.75|513.75|19
1605947010000|2020-11-21 08:23:30|515.83|513.83|515.86|513.86|515.87|513.87|515.79|513.79|15
1605947020000|2020-11-21 08:23:40|515.79|513.79|515.78|513.78|515.8|513.8|515.71|513.71|12
1605947030000|2020-11-21 08:23:50|515.81|513.81|515.89|513.89|515.91|513.91|515.78|513.78|14
1605947040000|2020-11-21 08:24:00|515.88|513.88|515.86|513.86|515.88|513.88|515.82|513.82|9
1605947050000|2020-11-21 08:24:10|515.88|513.88|515.82|513.82|515.88|513.88|515.82|513.82|12
1605947060000|2020-11-21 08:24:20|515.8|513.8|515.8|513.8|515.8|513.8|515.8|513.8|1
1605947070000|2020-11-21 08:24:30|515.82|513.82|515.81|513.81|515.85|513.85|515.81|513.81|11
1605947080000|2020-11-21 08:24:40|515.82|513.82|515.95|513.95|515.95|513.95|515.82|513.82|11
1605947100000|2020-11-21 08:25:00|515.97|513.97|516.05|514.05|516.25|514.25|515.97|513.97|30
1605947110000|2020-11-21 08:25:10|516.06|514.06|516.3|514.3|516.35|514.35|516.06|514.06|11
1605947120000|2020-11-21 08:25:20|516.36|514.36|516.34|514.34|516.36|514.36|516.28|514.28|23
1605947130000|2020-11-21 08:25:30|516.32|514.32|516.38|514.38|516.38|514.38|516.28|514.28|20
1605947140000|2020-11-21 08:25:40|516.39|514.39|516.48|514.48|516.48|514.48|516.38|514.38|21
1605947150000|2020-11-21 08:25:50|516.46|514.46|516.28|514.28|516.46|514.46|516.27|514.27|23
1605947160000|2020-11-21 08:26:00|516.27|514.27|516.33|514.33|516.38|514.38|516.17|514.17|26
1605947170000|2020-11-21 08:26:10|516.34|514.34|516.45|514.45|516.51|514.51|516.33|514.33|24
1605947180000|2020-11-21 08:26:20|516.44|514.44|516.49|514.49|516.51|514.51|516.36|514.36|15
1605947190000|2020-11-21 08:26:30|516.52|514.52|516.6|514.6|516.61|514.61|516.51|514.51|12
1605947200000|2020-11-21 08:26:40|516.61|514.61|516.62|514.62|516.62|514.62|516.54|514.54|16
1605947210000|2020-11-21 08:26:50|516.6|514.6|516.64|514.64|516.65|514.65|516.6|514.6|5
1605947220000|2020-11-21 08:27:00|516.63|514.63|516.54|514.54|516.63|514.63|516.34|514.34|23
1605947230000|2020-11-21 08:27:10|516.52|514.52|516.56|514.56|516.64|514.64|516.52|514.52|19
1605947240000|2020-11-21 08:27:20|516.55|514.55|516.6|514.6|516.63|514.63|516.55|514.55|22
1605947250000|2020-11-21 08:27:30|516.61|514.61|516.63|514.63|516.67|514.67|516.61|514.61|5
1605947260000|2020-11-21 08:27:40|516.65|514.65|516.57|514.57|516.65|514.65|516.57|514.57|9
1605947270000|2020-11-21 08:27:50|516.58|514.58|516.49|514.49|516.58|514.58|516.36|514.36|22
1605947280000|2020-11-21 08:28:00|516.5|514.5|516.62|514.62|516.64|514.64|516.48|514.48|16
1605947290000|2020-11-21 08:28:10|516.63|514.63|516.72|514.72|516.75|514.75|516.6|514.6|15
1605947300000|2020-11-21 08:28:20|516.71|514.71|516.72|514.72|516.74|514.74|516.7|514.7|11
1605947310000|2020-11-21 08:28:30|516.71|514.71|516.69|514.69|516.72|514.72|516.67|514.67|10
1605947320000|2020-11-21 08:28:40|516.66|514.66|516.71|514.71|516.79|514.79|516.62|514.62|24
1605947330000|2020-11-21 08:28:50|516.72|514.72|516.7|514.7|516.74|514.74|516.68|514.68|24
1605947340000|2020-11-21 08:29:00|516.74|514.74|516.7|514.7|516.75|514.75|516.68|514.68|17
1605947350000|2020-11-21 08:29:10|516.68|514.68|516.67|514.67|516.7|514.7|516.65|514.65|13
1605947360000|2020-11-21 08:29:20|516.68|514.68|516.8|514.8|516.8|514.8|516.68|514.68|8
1605947370000|2020-11-21 08:29:30|516.79|514.79|516.92|514.92|516.92|514.92|516.78|514.78|7
1605947380000|2020-11-21 08:29:40|516.93|514.93|517.22|515.22|517.3|515.3|516.93|514.93|18
1605947390000|2020-11-21 08:29:50|517.21|515.21|517.18|515.18|517.23|515.23|517.18|515.18|11
1605947400000|2020-11-21 08:30:00|517.19|515.19|517.09|515.09|517.22|515.22|517.09|515.09|5
1605947410000|2020-11-21 08:30:10|517.08|515.08|517.14|515.14|517.19|515.19|517.08|515.08|21
1605947420000|2020-11-21 08:30:20|517.15|515.15|517.08|515.08|517.15|515.15|517.08|515.08|8
1605947430000|2020-11-21 08:30:30|517.07|515.07|517.07|515.07|517.07|515.07|517.06|515.06|3
1605947440000|2020-11-21 08:30:40|517.06|515.06|517.01|515.01|517.06|515.06|517.01|515.01|7
1605947450000|2020-11-21 08:30:50|516.99|514.99|516.79|514.79|517.05|515.05|516.78|514.78|29
1605947460000|2020-11-21 08:31:00|516.8|514.8|516.7|514.7|516.8|514.8|516.7|514.7|12
1605947470000|2020-11-21 08:31:10|516.69|514.69|516.47|514.47|516.69|514.69|516.46|514.46|9
1605947480000|2020-11-21 08:31:20|516.48|514.48|516.38|514.38|516.48|514.48|516.38|514.38|11
1605947490000|2020-11-21 08:31:30|516.35|514.35|516.26|514.26|516.48|514.48|516.24|514.24|15
1605947500000|2020-11-21 08:31:40|516.25|514.25|516.04|514.04|516.25|514.25|516.03|514.03|11
1605947510000|2020-11-21 08:31:50|516.05|514.05|515.94|513.94|516.06|514.06|515.94|513.94|9
1605947520000|2020-11-21 08:32:00|515.98|513.98|515.52|513.52|516.02|514.02|515.52|513.52|27
1605947530000|2020-11-21 08:32:10|515.58|513.58|515.54|513.54|515.66|513.66|515.54|513.54|23
1605947540000|2020-11-21 08:32:20|515.53|513.53|514.84|512.84|515.53|513.53|514.84|512.84|11
1605947550000|2020-11-21 08:32:30|514.83|512.83|514.88|512.88|514.92|512.92|514.83|512.83|19
1605947560000|2020-11-21 08:32:40|514.85|512.85|514.87|512.87|514.88|512.88|514.85|512.85|6
1605947570000|2020-11-21 08:32:50|514.83|512.83|514.88|512.88|514.94|512.94|514.83|512.83|18
1605947580000|2020-11-21 08:33:00|514.87|512.87|515.18|513.18|515.18|513.18|514.87|512.87|23
1605947590000|2020-11-21 08:33:10|515.19|513.19|515.34|513.34|515.34|513.34|515.19|513.19|12
1605947600000|2020-11-21 08:33:20|515.32|513.32|515.24|513.24|515.33|513.33|515.19|513.19|21
1605947610000|2020-11-21 08:33:30|515.26|513.26|515.18|513.18|515.3|513.3|515.16|513.16|21
1605947620000|2020-11-21 08:33:40|515.19|513.19|515.03|513.03|515.21|513.21|514.96|512.96|13
1605947630000|2020-11-21 08:33:50|515.05|513.05|514.97|512.97|515.06|513.06|514.95|512.95|12
1605947640000|2020-11-21 08:34:00|514.95|512.95|514.81|512.81|514.97|512.97|514.71|512.71|29
1605947650000|2020-11-21 08:34:10|514.84|512.84|514.92|512.92|514.92|512.92|514.73|512.73|26
1605947660000|2020-11-21 08:34:20|514.89|512.89|514.87|512.87|514.96|512.96|514.87|512.87|10
1605947670000|2020-11-21 08:34:30|514.91|512.91|514.86|512.86|514.93|512.93|514.86|512.86|18
1605947680000|2020-11-21 08:34:40|514.84|512.84|514.84|512.84|514.88|512.88|514.76|512.76|23
1605947690000|2020-11-21 08:34:50|514.81|512.81|514.8|512.8|514.87|512.87|514.71|512.71|30
1605947700000|2020-11-21 08:35:00|514.81|512.81|514.77|512.77|514.85|512.85|514.75|512.75|24
1605947710000|2020-11-21 08:35:10|514.76|512.76|514.81|512.81|514.81|512.81|514.76|512.76|14
1605947720000|2020-11-21 08:35:20|514.82|512.82|515.18|513.18|515.18|513.18|514.81|512.81|19
1605947730000|2020-11-21 08:35:30|515.17|513.17|515.16|513.16|515.18|513.18|515.08|513.08|6
1605947740000|2020-11-21 08:35:40|515.14|513.14|515.36|513.36|515.38|513.38|515.13|513.13|25
1605947750000|2020-11-21 08:35:50|515.37|513.37|515.7|513.7|515.71|513.71|515.36|513.36|19
1605947760000|2020-11-21 08:36:00|515.71|513.71|515.69|513.69|515.72|513.72|515.69|513.69|4
1605947770000|2020-11-21 08:36:10|515.66|513.66|515.61|513.61|515.66|513.66|515.56|513.56|11
1605947780000|2020-11-21 08:36:20|515.63|513.63|515.35|513.35|515.63|513.63|515.35|513.35|12
1605947790000|2020-11-21 08:36:30|515.34|513.34|515.32|513.32|515.34|513.34|515.29|513.29|11
1605947800000|2020-11-21 08:36:40|515.38|513.38|515.52|513.52|515.52|513.52|515.32|513.32|6
1605947810000|2020-11-21 08:36:50|515.58|513.58|515.62|513.62|515.71|513.71|515.57|513.57|19
1605947820000|2020-11-21 08:37:00|515.61|513.61|515.51|513.51|515.61|513.61|515.39|513.39|16
1605947830000|2020-11-21 08:37:10|515.5|513.5|515.35|513.35|515.5|513.5|515.31|513.31|22
1605947840000|2020-11-21 08:37:20|515.3|513.3|515.31|513.31|515.35|513.35|515.3|513.3|18
1605947850000|2020-11-21 08:37:30|515.28|513.28|515.11|513.11|515.28|513.28|515.11|513.11|13
1605947860000|2020-11-21 08:37:40|515.09|513.09|515.13|513.13|515.13|513.13|515.08|513.08|5
1605947870000|2020-11-21 08:37:50|515.1|513.1|515.1|513.1|515.1|513.1|515.1|513.1|1
1605947880000|2020-11-21 08:38:00|515.05|513.05|515.05|513.05|515.05|513.05|515.05|513.05|1
1605947890000|2020-11-21 08:38:10|515.06|513.06|515.08|513.08|515.29|513.29|515.06|513.06|18
1605947900000|2020-11-21 08:38:20|515.07|513.07|515.05|513.05|515.08|513.08|515.02|513.02|10
1605947910000|2020-11-21 08:38:30|515.06|513.06|515.07|513.07|515.07|513.07|515.05|513.05|6
1605947920000|2020-11-21 08:38:40|515.09|513.09|515.1|513.1|515.12|513.12|515.09|513.09|8
1605947940000|2020-11-21 08:39:00|515.06|513.06|514.89|512.89|515.06|513.06|514.89|512.89|6
1605947950000|2020-11-21 08:39:10|514.96|512.96|514.85|512.85|514.98|512.98|514.83|512.83|14
1605947960000|2020-11-21 08:39:20|514.83|512.83|514.86|512.86|514.86|512.86|514.83|512.83|4
1605947970000|2020-11-21 08:39:30|514.85|512.85|514.78|512.78|514.87|512.87|514.75|512.75|21
1605947980000|2020-11-21 08:39:40|514.75|512.75|514.72|512.72|514.78|512.78|514.72|512.72|22
1605947990000|2020-11-21 08:39:50|514.73|512.73|514.67|512.67|514.77|512.77|514.64|512.64|13
1605948000000|2020-11-21 08:40:00|514.72|512.72|514.94|512.94|514.95|512.95|514.72|512.72|15
1605948010000|2020-11-21 08:40:10|514.95|512.95|515.08|513.08|515.08|513.08|514.94|512.94|13
1605948020000|2020-11-21 08:40:20|515.1|513.1|515.28|513.28|515.29|513.29|515.1|513.1|13
1605948030000|2020-11-21 08:40:30|515.32|513.32|515.54|513.54|515.55|513.55|515.32|513.32|14
1605948040000|2020-11-21 08:40:40|515.53|513.53|515.48|513.48|515.53|513.53|515.47|513.47|7
1605948050000|2020-11-21 08:40:50|515.46|513.46|515.49|513.49|515.5|513.5|515.46|513.46|5
1605948060000|2020-11-21 08:41:00|515.46|513.46|515.47|513.47|515.47|513.47|515.39|513.39|15
1605948070000|2020-11-21 08:41:10|515.45|513.45|515.46|513.46|515.46|513.46|515.45|513.45|2
1605948080000|2020-11-21 08:41:20|515.47|513.47|515.41|513.41|515.47|513.47|515.41|513.41|6
1605948090000|2020-11-21 08:41:30|515.42|513.42|515.39|513.39|515.42|513.42|515.39|513.39|9
1605948100000|2020-11-21 08:41:40|515.4|513.4|515.45|513.45|515.45|513.45|515.39|513.39|6
1605948110000|2020-11-21 08:41:50|515.44|513.44|515.43|513.43|515.45|513.45|515.37|513.37|16
1605948120000|2020-11-21 08:42:00|515.42|513.42|515.26|513.26|515.42|513.42|515.26|513.26|20
1605948130000|2020-11-21 08:42:10|515.24|513.24|515.32|513.32|515.33|513.33|515.13|513.13|10
1605948140000|2020-11-21 08:42:20|515.33|513.33|515.37|513.37|515.39|513.39|515.33|513.33|13
1605948150000|2020-11-21 08:42:30|515.38|513.38|515.32|513.32|515.38|513.38|515.32|513.32|6
1605948160000|2020-11-21 08:42:40|515.34|513.34|515.43|513.43|515.43|513.43|515.34|513.34|9
1605948170000|2020-11-21 08:42:50|515.44|513.44|515.5|513.5|515.51|513.51|515.44|513.44|5
1605948180000|2020-11-21 08:43:00|515.51|513.51|515.51|513.51|515.58|513.58|515.5|513.5|16
1605948190000|2020-11-21 08:43:10|515.48|513.48|515.3|513.3|515.49|513.49|515.3|513.3|12
1605948200000|2020-11-21 08:43:20|515.27|513.27|515.04|513.04|515.28|513.28|515.04|513.04|14
1605948210000|2020-11-21 08:43:30|515.06|513.06|515.1|513.1|515.1|513.1|515.06|513.06|7
1605948220000|2020-11-21 08:43:40|515.11|513.11|515.17|513.17|515.31|513.31|515.11|513.11|23
1605948230000|2020-11-21 08:43:50|515.16|513.16|515.24|513.24|515.29|513.29|515.15|513.15|19
1605948240000|2020-11-21 08:44:00|515.26|513.26|515.3|513.3|515.31|513.31|515.24|513.24|21
1605948250000|2020-11-21 08:44:10|515.35|513.35|515.36|513.36|515.37|513.37|515.35|513.35|4
1605948260000|2020-11-21 08:44:20|515.35|513.35|515.31|513.31|515.35|513.35|515.29|513.29|17
1605948270000|2020-11-21 08:44:30|515.29|513.29|515.36|513.36|515.37|513.37|515.22|513.22|16
1605948280000|2020-11-21 08:44:40|515.37|513.37|515.36|513.36|515.38|513.38|515.32|513.32|14
1605948290000|2020-11-21 08:44:50|515.38|513.38|515.38|513.38|515.41|513.41|515.38|513.38|4
1605948300000|2020-11-21 08:45:00|515.39|513.39|515.59|513.59|515.63|513.63|515.39|513.39|14
1605948310000|2020-11-21 08:45:10|515.61|513.61|515.71|513.71|515.73|513.73|515.61|513.61|18
1605948320000|2020-11-21 08:45:20|515.7|513.7|515.59|513.59|515.71|513.71|515.57|513.57|14
1605948330000|2020-11-21 08:45:30|515.6|513.6|515.65|513.65|515.66|513.66|515.6|513.6|13
1605948340000|2020-11-21 08:45:40|515.75|513.75|515.79|513.79|515.91|513.91|515.75|513.75|19
1605948350000|2020-11-21 08:45:50|515.78|513.78|515.94|513.94|515.95|513.95|515.77|513.77|21
1605948360000|2020-11-21 08:46:00|515.93|513.93|516.02|514.02|516.03|514.03|515.93|513.93|11
1605948370000|2020-11-21 08:46:10|516.01|514.01|515.99|513.99|516.06|514.06|515.99|513.99|19
1605948380000|2020-11-21 08:46:20|516.01|514.01|515.88|513.88|516.02|514.02|515.82|513.82|17
1605948390000|2020-11-21 08:46:30|515.87|513.87|515.95|513.95|515.99|513.99|515.87|513.87|15
1605948400000|2020-11-21 08:46:40|515.94|513.94|516.02|514.02|516.02|514.02|515.89|513.89|30
1605948410000|2020-11-21 08:46:50|516.05|514.05|516.12|514.12|516.12|514.12|516.05|514.05|31
1605948420000|2020-11-21 08:47:00|516.11|514.11|516.15|514.15|516.15|514.15|516.08|514.08|21
1605948430000|2020-11-21 08:47:10|516.11|514.11|516.06|514.06|516.11|514.11|516.03|514.03|18
1605948440000|2020-11-21 08:47:20|516.07|514.07|516.11|514.11|516.11|514.11|516.06|514.06|27
1605948450000|2020-11-21 08:47:30|516.12|514.12|516.11|514.11|516.13|514.13|516.09|514.09|16
1605948460000|2020-11-21 08:47:40|516.12|514.12|516.17|514.17|516.22|514.22|516.11|514.11|18
1605948470000|2020-11-21 08:47:50|516.18|514.18|516.28|514.28|516.32|514.32|516.15|514.15|23
1605948480000|2020-11-21 08:48:00|516.29|514.29|516.52|514.52|516.53|514.53|516.28|514.28|24
1605948490000|2020-11-21 08:48:10|516.51|514.51|516.54|514.54|516.54|514.54|516.43|514.43|11
1605948500000|2020-11-21 08:48:20|516.52|514.52|516.57|514.57|516.57|514.57|516.52|514.52|14
1605948510000|2020-11-21 08:48:30|516.55|514.55|516.58|514.58|516.58|514.58|516.52|514.52|10
1605948520000|2020-11-21 08:48:40|516.57|514.57|516.76|514.76|516.77|514.77|516.53|514.53|19
1605948530000|2020-11-21 08:48:50|516.72|514.72|516.54|514.54|516.72|514.72|516.53|514.53|20
1605948540000|2020-11-21 08:49:00|516.55|514.55|516.38|514.38|516.56|514.56|516.38|514.38|24
1605948550000|2020-11-21 08:49:10|516.39|514.39|516.43|514.43|516.43|514.43|516.39|514.39|10
1605948560000|2020-11-21 08:49:20|516.49|514.49|516.6|514.6|516.61|514.61|516.49|514.49|15
1605948570000|2020-11-21 08:49:30|516.59|514.59|516.75|514.75|516.76|514.76|516.59|514.59|19
1605948580000|2020-11-21 08:49:40|516.76|514.76|516.9|514.9|516.91|514.91|516.73|514.73|23
1605948590000|2020-11-21 08:49:50|516.99|514.99|516.98|514.98|517.06|515.06|516.89|514.89|27
1605948600000|2020-11-21 08:50:00|517|515|516.96|514.96|517.03|515.03|516.96|514.96|16
1605948610000|2020-11-21 08:50:10|516.9|514.9|516.77|514.77|516.9|514.9|516.77|514.77|18
1605948620000|2020-11-21 08:50:20|516.73|514.73|516.72|514.72|516.73|514.73|516.72|514.72|2
1605948640000|2020-11-21 08:50:40|516.7|514.7|516.65|514.65|516.7|514.7|516.64|514.64|7
1605948650000|2020-11-21 08:50:50|516.66|514.66|516.67|514.67|516.68|514.68|516.66|514.66|8
1605948660000|2020-11-21 08:51:00|516.68|514.68|516.84|514.84|516.85|514.85|516.66|514.66|17
1605948670000|2020-11-21 08:51:10|516.83|514.83|517.01|515.01|517.02|515.02|516.83|514.83|20
1605948680000|2020-11-21 08:51:20|517.02|515.02|517.04|515.04|517.04|515.04|517|515|11
1605948690000|2020-11-21 08:51:30|517.05|515.05|517.1|515.1|517.12|515.12|517.05|515.05|6
1605948700000|2020-11-21 08:51:40|517.11|515.11|517.13|515.13|517.22|515.22|517.1|515.1|15
1605948710000|2020-11-21 08:51:50|517.12|515.12|516.91|514.91|517.12|515.12|516.91|514.91|23
1605948720000|2020-11-21 08:52:00|516.9|514.9|516.95|514.95|516.97|514.97|516.88|514.88|22
1605948730000|2020-11-21 08:52:10|516.94|514.94|516.78|514.78|516.94|514.94|516.76|514.76|27
1605948740000|2020-11-21 08:52:20|516.82|514.82|516.81|514.81|516.83|514.83|516.78|514.78|22
1605948750000|2020-11-21 08:52:30|516.82|514.82|516.88|514.88|516.89|514.89|516.81|514.81|12
1605948760000|2020-11-21 08:52:40|516.86|514.86|516.95|514.95|516.96|514.96|516.86|514.86|9
1605948770000|2020-11-21 08:52:50|516.93|514.93|516.92|514.92|516.97|514.97|516.89|514.89|26
1605948780000|2020-11-21 08:53:00|516.93|514.93|517.11|515.11|517.11|515.11|516.93|514.93|26
1605948790000|2020-11-21 08:53:10|517.12|515.12|517.14|515.14|517.16|515.16|517.08|515.08|12
1605948800000|2020-11-21 08:53:20|517.16|515.16|517.16|515.16|517.16|515.16|517.16|515.16|1
1605948810000|2020-11-21 08:53:30|517.17|515.17|517.17|515.17|517.17|515.17|517.17|515.17|1
1605948820000|2020-11-21 08:53:40|517.18|515.18|517.28|515.28|517.31|515.31|517.18|515.18|8
1605948840000|2020-11-21 08:54:00|517.21|515.21|517.31|515.31|517.31|515.31|517.12|515.12|12
1605948850000|2020-11-21 08:54:10|517.32|515.32|517.44|515.44|517.46|515.46|517.32|515.32|9
1605948860000|2020-11-21 08:54:20|517.46|515.46|517.47|515.47|517.47|515.47|517.46|515.46|2
1605948870000|2020-11-21 08:54:30|517.48|515.48|517.62|515.62|517.73|515.73|517.48|515.48|14
1605948880000|2020-11-21 08:54:40|517.61|515.61|517.59|515.59|517.65|515.65|517.5|515.5|28
1605948890000|2020-11-21 08:54:50|517.55|515.55|517.59|515.59|517.64|515.64|517.53|515.53|22
1605948900000|2020-11-21 08:55:00|517.55|515.55|517.36|515.36|517.55|515.55|517.3|515.3|11
1605948910000|2020-11-21 08:55:10|517.4|515.4|517.69|515.69|517.71|515.71|517.38|515.38|21
1605948920000|2020-11-21 08:55:20|517.68|515.68|517.79|515.79|517.79|515.79|517.68|515.68|7
1605948930000|2020-11-21 08:55:30|517.76|515.76|517.79|515.79|517.79|515.79|517.76|515.76|14
1605948940000|2020-11-21 08:55:40|517.83|515.83|517.91|515.91|517.91|515.91|517.82|515.82|13
1605948950000|2020-11-21 08:55:50|517.93|515.93|518.39|516.39|518.39|516.39|517.93|515.93|29
1605948960000|2020-11-21 08:56:00|518.38|516.38|518.36|516.36|518.46|516.46|518.36|516.36|16
1605948970000|2020-11-21 08:56:10|518.34|516.34|518.24|516.24|518.34|516.34|518.2|516.2|27
1605948980000|2020-11-21 08:56:20|518.32|516.32|518.37|516.37|518.38|516.38|518.26|516.26|26
1605948990000|2020-11-21 08:56:30|518.36|516.36|518.36|516.36|518.38|516.38|518.32|516.32|13
1605949000000|2020-11-21 08:56:40|518.37|516.37|518.42|516.42|518.42|516.42|518.35|516.35|6
1605949010000|2020-11-21 08:56:50|518.41|516.41|518.41|516.41|518.44|516.44|518.36|516.36|16
1605949020000|2020-11-21 08:57:00|518.42|516.42|518.49|516.49|518.5|516.5|518.42|516.42|14
1605949030000|2020-11-21 08:57:10|518.47|516.47|518.46|516.46|518.47|516.47|518.42|516.42|17
1605949040000|2020-11-21 08:57:20|518.45|516.45|518.45|516.45|518.46|516.46|518.42|516.42|7
1605949050000|2020-11-21 08:57:30|518.46|516.46|518.48|516.48|518.48|516.48|518.41|516.41|15
1605949060000|2020-11-21 08:57:40|518.47|516.47|518.48|516.48|518.49|516.49|518.47|516.47|3
1605949080000|2020-11-21 08:58:00|518.47|516.47|518.46|516.46|518.47|516.47|518.46|516.46|2
1605949090000|2020-11-21 08:58:10|518.44|516.44|518.45|516.45|518.45|516.45|518.44|516.44|6
1605949100000|2020-11-21 08:58:20|518.37|516.37|518.35|516.35|518.37|516.37|518.34|516.34|19
1605949110000|2020-11-21 08:58:30|518.37|516.37|518.37|516.37|518.41|516.41|518.36|516.36|20
1605949120000|2020-11-21 08:58:40|518.36|516.36|518.36|516.36|518.36|516.36|518.35|516.35|3
1605949130000|2020-11-21 08:58:50|518.39|516.39|518.42|516.42|518.46|516.46|518.39|516.39|12
1605949140000|2020-11-21 08:59:00|518.44|516.44|518.45|516.45|518.45|516.45|518.44|516.44|4
1605949150000|2020-11-21 08:59:10|518.44|516.44|518.47|516.47|518.49|516.49|518.43|516.43|12
1605949160000|2020-11-21 08:59:20|518.45|516.45|518.43|516.43|518.45|516.45|518.37|516.37|12
1605949170000|2020-11-21 08:59:30|518.45|516.45|518.55|516.55|518.55|516.55|518.45|516.45|12
1605949180000|2020-11-21 08:59:40|518.6|516.6|518.8|516.8|518.9|516.9|518.6|516.6|15
1605949190000|2020-11-21 08:59:50|518.81|516.81|519.04|517.04|519.04|517.04|518.8|516.8|6
1605949200000|2020-11-21 09:00:00|519.15|517.15|519.05|517.05|519.18|517.18|519.04|517.04|15
1605949210000|2020-11-21 09:00:10|519.09|517.09|519.06|517.06|519.21|517.21|519.06|517.06|19
1605949220000|2020-11-21 09:00:20|518.99|516.99|518.96|516.96|519.01|517.01|518.96|516.96|12
1605949230000|2020-11-21 09:00:30|518.97|516.97|519.18|517.18|519.21|517.21|518.97|516.97|22
1605949240000|2020-11-21 09:00:40|519.19|517.19|519.22|517.22|519.27|517.27|519.18|517.18|12
1605949250000|2020-11-21 09:00:50|519.23|517.23|519.09|517.09|519.23|517.23|519.07|517.07|12
1605949260000|2020-11-21 09:01:00|519.08|517.08|519.08|517.08|519.15|517.15|519.07|517.07|12
1605949270000|2020-11-21 09:01:10|519.1|517.1|519.04|517.04|519.1|517.1|519.03|517.03|7
1605949280000|2020-11-21 09:01:20|518.96|516.96|518.64|516.64|518.96|516.96|518.61|516.61|24
1605949290000|2020-11-21 09:01:30|518.65|516.65|518.73|516.73|518.73|516.73|518.58|516.58|16
1605949300000|2020-11-21 09:01:40|518.68|516.68|518.59|516.59|518.68|516.68|518.56|516.56|9
1605949310000|2020-11-21 09:01:50|518.57|516.57|518.62|516.62|518.62|516.62|518.57|516.57|12
1605949320000|2020-11-21 09:02:00|518.63|516.63|518.56|516.56|518.63|516.63|518.56|516.56|13
1605949330000|2020-11-21 09:02:10|518.57|516.57|518.39|516.39|518.57|516.57|518.39|516.39|20
1605949340000|2020-11-21 09:02:20|518.36|516.36|518.19|516.19|518.4|516.4|518.17|516.17|24
1605949350000|2020-11-21 09:02:30|518.18|516.18|518.19|516.19|518.2|516.2|518.12|516.12|23
1605949360000|2020-11-21 09:02:40|518.15|516.15|518.12|516.12|518.16|516.16|518.12|516.12|11
1605949370000|2020-11-21 09:02:50|518.1|516.1|517.83|515.83|518.1|516.1|517.83|515.83|8
1605949380000|2020-11-21 09:03:00|517.82|515.82|517.83|515.83|517.83|515.83|517.82|515.82|2
1605949390000|2020-11-21 09:03:10|517.85|515.85|518.19|516.19|518.29|516.29|517.85|515.85|28
1605949400000|2020-11-21 09:03:20|518.24|516.24|518.26|516.26|518.3|516.3|518.18|516.18|13
1605949410000|2020-11-21 09:03:30|518.24|516.24|518.24|516.24|518.28|516.28|518.21|516.21|19
1605949420000|2020-11-21 09:03:40|518.27|516.27|518.36|516.36|518.36|516.36|518.24|516.24|14
1605949430000|2020-11-21 09:03:50|518.34|516.34|518.27|516.27|518.42|516.42|518.26|516.26|17
1605949440000|2020-11-21 09:04:00|518.28|516.28|518.44|516.44|518.44|516.44|518.27|516.27|10
1605949450000|2020-11-21 09:04:10|518.43|516.43|518.5|516.5|518.59|516.59|518.43|516.43|16
1605949460000|2020-11-21 09:04:20|518.49|516.49|518.34|516.34|518.53|516.53|518.31|516.31|17
1605949470000|2020-11-21 09:04:30|518.4|516.4|518.53|516.53|518.54|516.54|518.4|516.4|17
1605949480000|2020-11-21 09:04:40|518.51|516.51|518.61|516.61|518.61|516.61|518.51|516.51|14
1605949490000|2020-11-21 09:04:50|518.55|516.55|518.66|516.66|518.66|516.66|518.53|516.53|12
1605949500000|2020-11-21 09:05:00|518.67|516.67|518.73|516.73|518.73|516.73|518.65|516.65|13
1605949510000|2020-11-21 09:05:10|518.72|516.72|518.59|516.59|518.73|516.73|518.53|516.53|25
1605949520000|2020-11-21 09:05:20|518.6|516.6|518.57|516.57|518.6|516.6|518.49|516.49|25
1605949530000|2020-11-21 09:05:30|518.56|516.56|518.57|516.57|518.57|516.57|518.53|516.53|7
1605949550000|2020-11-21 09:05:50|518.64|516.64|518.77|516.77|518.78|516.78|518.63|516.63|18
1605949560000|2020-11-21 09:06:00|518.76|516.76|518.7|516.7|518.76|516.76|518.69|516.69|8
1605949570000|2020-11-21 09:06:10|518.71|516.71|518.68|516.68|518.73|516.73|518.68|516.68|10
1605949580000|2020-11-21 09:06:20|518.6|516.6|518.42|516.42|518.6|516.6|518.37|516.37|23
1605949590000|2020-11-21 09:06:30|518.41|516.41|518.5|516.5|518.5|516.5|518.4|516.4|19
1605949600000|2020-11-21 09:06:40|518.49|516.49|518.55|516.55|518.56|516.56|518.49|516.49|15
1605949610000|2020-11-21 09:06:50|518.54|516.54|518.82|516.82|518.82|516.82|518.53|516.53|18
1605949620000|2020-11-21 09:07:00|518.83|516.83|518.85|516.85|518.9|516.9|518.83|516.83|7
1605949630000|2020-11-21 09:07:10|518.94|516.94|519.15|517.15|519.19|517.19|518.94|516.94|16
1605949640000|2020-11-21 09:07:20|519.14|517.14|518.95|516.95|519.14|517.14|518.93|516.93|15
1605949650000|2020-11-21 09:07:30|518.96|516.96|518.94|516.94|518.96|516.96|518.94|516.94|7
1605949660000|2020-11-21 09:07:40|518.86|516.86|519.02|517.02|519.02|517.02|518.74|516.74|23
1605949670000|2020-11-21 09:07:50|518.97|516.97|518.88|516.88|519.04|517.04|518.87|516.87|17
1605949680000|2020-11-21 09:08:00|518.84|516.84|518.7|516.7|518.84|516.84|518.7|516.7|16
1605949690000|2020-11-21 09:08:10|518.72|516.72|518.77|516.77|518.77|516.77|518.71|516.71|4
1605949700000|2020-11-21 09:08:20|518.76|516.76|518.67|516.67|518.77|516.77|518.66|516.66|14
1605949710000|2020-11-21 09:08:30|518.7|516.7|518.67|516.67|518.74|516.74|518.67|516.67|16
1605949720000|2020-11-21 09:08:40|518.68|516.68|518.72|516.72|518.72|516.72|518.67|516.67|8
1605949730000|2020-11-21 09:08:50|518.71|516.71|518.72|516.72|518.74|516.74|518.71|516.71|5
1605949740000|2020-11-21 09:09:00|518.7|516.7|518.57|516.57|518.7|516.7|518.57|516.57|12
1605949750000|2020-11-21 09:09:10|518.56|516.56|518.55|516.55|518.56|516.56|518.52|516.52|10
1605949760000|2020-11-21 09:09:20|518.56|516.56|518.51|516.51|518.56|516.56|518.43|516.43|17
1605949770000|2020-11-21 09:09:30|518.5|516.5|518.63|516.63|518.7|516.7|518.5|516.5|21
1605949780000|2020-11-21 09:09:40|518.59|516.59|518.6|516.6|518.68|516.68|518.59|516.59|12
1605949790000|2020-11-21 09:09:50|518.59|516.59|518.59|516.59|518.61|516.61|518.59|516.59|5
1605949800000|2020-11-21 09:10:00|518.61|516.61|518.57|516.57|518.63|516.63|518.57|516.57|13
1605949810000|2020-11-21 09:10:10|518.58|516.58|518.58|516.58|518.6|516.6|518.57|516.57|7
1605949820000|2020-11-21 09:10:20|518.57|516.57|518.55|516.55|518.6|516.6|518.48|516.48|22
1605949830000|2020-11-21 09:10:30|518.53|516.53|518.53|516.53|518.55|516.55|518.51|516.51|11
1605949840000|2020-11-21 09:10:40|518.54|516.54|518.43|516.43|518.54|516.54|518.43|516.43|17
1605949850000|2020-11-21 09:10:50|518.44|516.44|518.36|516.36|518.47|516.47|518.36|516.36|26
1605949860000|2020-11-21 09:11:00|518.37|516.37|518.41|516.41|518.43|516.43|518.32|516.32|32
1605949870000|2020-11-21 09:11:10|518.32|516.32|518.46|516.46|518.49|516.49|518.31|516.31|19
1605949880000|2020-11-21 09:11:20|518.47|516.47|518.41|516.41|518.47|516.47|518.32|516.32|27
1605949890000|2020-11-21 09:11:30|518.38|516.38|518.4|516.4|518.41|516.41|518.36|516.36|18
1605949900000|2020-11-21 09:11:40|518.39|516.39|518.19|516.19|518.39|516.39|518.19|516.19|17
1605949910000|2020-11-21 09:11:50|518.21|516.21|518.17|516.17|518.21|516.21|518.17|516.17|4
1605949920000|2020-11-21 09:12:00|518.19|516.19|518.1|516.1|518.19|516.19|518.1|516.1|17
1605949930000|2020-11-21 09:12:10|518.06|516.06|518.01|516.01|518.09|516.09|517.99|515.99|30
1605949940000|2020-11-21 09:12:20|517.97|515.97|517.95|515.95|518.01|516.01|517.95|515.95|19
1605949950000|2020-11-21 09:12:30|517.91|515.91|517.87|515.87|517.91|515.91|517.84|515.84|16
1605949960000|2020-11-21 09:12:40|517.88|515.88|517.98|515.98|518.07|516.07|517.88|515.88|23
1605949970000|2020-11-21 09:12:50|518.01|516.01|517.98|515.98|518.01|516.01|517.98|515.98|2
1605949980000|2020-11-21 09:13:00|517.91|515.91|517.92|515.92|517.94|515.94|517.91|515.91|9
1605949990000|2020-11-21 09:13:10|517.9|515.9|517.86|515.86|517.97|515.97|517.86|515.86|21
1605950000000|2020-11-21 09:13:20|517.9|515.9|517.66|515.66|517.91|515.91|517.66|515.66|25
1605950010000|2020-11-21 09:13:30|517.68|515.68|517.64|515.64|517.71|515.71|517.64|515.64|14
1605950020000|2020-11-21 09:13:40|517.63|515.63|517.54|515.54|517.64|515.64|517.54|515.54|9
1605950030000|2020-11-21 09:13:50|517.55|515.55|517.54|515.54|517.56|515.56|517.54|515.54|6
1605950040000|2020-11-21 09:14:00|517.52|515.52|517.42|515.42|517.53|515.53|517.4|515.4|18
1605950050000|2020-11-21 09:14:10|517.43|515.43|517.39|515.39|517.43|515.43|517.3|515.3|23
1605950060000|2020-11-21 09:14:20|517.38|515.38|517.35|515.35|517.47|515.47|517.35|515.35|31
1605950070000|2020-11-21 09:14:30|517.36|515.36|517.26|515.26|517.36|515.36|517.26|515.26|21
1605950080000|2020-11-21 09:14:40|517.22|515.22|517.22|515.22|517.22|515.22|517.11|515.11|6
1605950090000|2020-11-21 09:14:50|517.21|515.21|517.19|515.19|517.21|515.21|517.09|515.09|16
1605950100000|2020-11-21 09:15:00|517.17|515.17|517.18|515.18|517.18|515.18|517.15|515.15|13
1605950110000|2020-11-21 09:15:10|517.27|515.27|517.38|515.38|517.41|515.41|517.27|515.27|15
1605950120000|2020-11-21 09:15:20|517.36|515.36|517.48|515.48|517.55|515.55|517.36|515.36|17
1605950130000|2020-11-21 09:15:30|517.47|515.47|517.66|515.66|517.66|515.66|517.47|515.47|17
1605950140000|2020-11-21 09:15:40|517.65|515.65|517.72|515.72|517.72|515.72|517.6|515.6|13
1605950150000|2020-11-21 09:15:50|517.73|515.73|517.72|515.72|517.75|515.75|517.72|515.72|12
1605950160000|2020-11-21 09:16:00|517.73|515.73|517.73|515.73|517.74|515.74|517.73|515.73|3
1605950170000|2020-11-21 09:16:10|517.69|515.69|517.77|515.77|517.86|515.86|517.69|515.69|11
1605950180000|2020-11-21 09:16:20|517.76|515.76|517.77|515.77|517.85|515.85|517.69|515.69|17
1605950190000|2020-11-21 09:16:30|517.74|515.74|517.79|515.79|517.86|515.86|517.64|515.64|19
1605950200000|2020-11-21 09:16:40|517.82|515.82|517.87|515.87|517.89|515.89|517.8|515.8|17
1605950210000|2020-11-21 09:16:50|518.02|516.02|518.08|516.08|518.1|516.1|518.02|516.02|13
1605950220000|2020-11-21 09:17:00|518.12|516.12|518.14|516.14|518.19|516.19|518.08|516.08|16
1605950230000|2020-11-21 09:17:10|518.17|516.17|518.36|516.36|518.36|516.36|518.17|516.17|21
1605950240000|2020-11-21 09:17:20|518.34|516.34|518.17|516.17|518.34|516.34|518.17|516.17|11
1605950250000|2020-11-21 09:17:30|518.13|516.13|518.15|516.15|518.17|516.17|518.12|516.12|23
1605950260000|2020-11-21 09:17:40|518.16|516.16|518.16|516.16|518.18|516.18|518.12|516.12|16
1605950270000|2020-11-21 09:17:50|518.15|516.15|518.07|516.07|518.17|516.17|518.04|516.04|32
1605950280000|2020-11-21 09:18:00|518.08|516.08|517.96|515.96|518.09|516.09|517.96|515.96|23
1605950290000|2020-11-21 09:18:10|517.95|515.95|517.82|515.82|517.98|515.98|517.8|515.8|28
1605950300000|2020-11-21 09:18:20|517.81|515.81|517.76|515.76|517.82|515.82|517.76|515.76|13
1605950310000|2020-11-21 09:18:30|517.72|515.72|516.6|514.6|517.72|515.72|516.57|514.57|20
1605950320000|2020-11-21 09:18:40|516.68|514.68|516.66|514.66|517|515|516.58|514.58|35
1605950330000|2020-11-21 09:18:50|516.64|514.64|516.28|514.28|516.64|514.64|516.11|514.11|34
1605950340000|2020-11-21 09:19:00|516.37|514.37|516.29|514.29|516.4|514.4|516.23|514.23|36
1605950350000|2020-11-21 09:19:10|516.3|514.3|516.35|514.35|516.35|514.35|516.01|514.01|27
1605950360000|2020-11-21 09:19:20|516.34|514.34|516.21|514.21|516.37|514.37|516.21|514.21|21
1605950370000|2020-11-21 09:19:30|516.2|514.2|516.23|514.23|516.36|514.36|516.2|514.2|31
1605950380000|2020-11-21 09:19:40|516.24|514.24|516.31|514.31|516.31|514.31|516.22|514.22|13
1605950390000|2020-11-21 09:19:50|516.3|514.3|516.28|514.28|516.31|514.31|516.23|514.23|14
1605950400000|2020-11-21 09:20:00|516.31|514.31|516.29|514.29|516.34|514.34|516.27|514.27|15
1605950410000|2020-11-21 09:20:10|516.25|514.25|516.18|514.18|516.25|514.25|516.14|514.14|23
1605950420000|2020-11-21 09:20:20|516.19|514.19|516.26|514.26|516.29|514.29|516.19|514.19|14
1605950430000|2020-11-21 09:20:30|516.28|514.28|516.31|514.31|516.33|514.33|516.27|514.27|12
1605950440000|2020-11-21 09:20:40|516.34|514.34|516.31|514.31|516.36|514.36|516.31|514.31|13
1605950450000|2020-11-21 09:20:50|516.34|514.34|516.34|514.34|516.35|514.35|516.33|514.33|15
1605950460000|2020-11-21 09:21:00|516.35|514.35|516.2|514.2|516.35|514.35|516.16|514.16|23
1605950470000|2020-11-21 09:21:10|516.21|514.21|516.17|514.17|516.21|514.21|516.14|514.14|3
1605950480000|2020-11-21 09:21:20|516.14|514.14|516.29|514.29|516.29|514.29|516.14|514.14|7
1605950490000|2020-11-21 09:21:30|516.32|514.32|516.35|514.35|516.38|514.38|516.29|514.29|19
1605950500000|2020-11-21 09:21:40|516.37|514.37|516.53|514.53|516.57|514.57|516.37|514.37|16
1605950510000|2020-11-21 09:21:50|516.52|514.52|516.54|514.54|516.54|514.54|516.48|514.48|11
1605950520000|2020-11-21 09:22:00|516.55|514.55|516.54|514.54|516.55|514.55|516.54|514.54|6
1605950530000|2020-11-21 09:22:10|516.63|514.63|516.54|514.54|516.64|514.64|516.54|514.54|14
1605950540000|2020-11-21 09:22:20|516.53|514.53|516.38|514.38|516.53|514.53|516.38|514.38|17
1605950550000|2020-11-21 09:22:30|516.39|514.39|516.37|514.37|516.45|514.45|516.37|514.37|17
1605950560000|2020-11-21 09:22:40|516.36|514.36|516.31|514.31|516.36|514.36|516.31|514.31|20
1605950570000|2020-11-21 09:22:50|516.32|514.32|516.34|514.34|516.35|514.35|516.3|514.3|16
1605950580000|2020-11-21 09:23:00|516.2|514.2|516.23|514.23|516.23|514.23|516.18|514.18|8
1605950590000|2020-11-21 09:23:10|516.25|514.25|516.23|514.23|516.25|514.25|516.23|514.23|5
1605950600000|2020-11-21 09:23:20|516.24|514.24|516.21|514.21|516.24|514.24|516.17|514.17|22
1605950610000|2020-11-21 09:23:30|516.22|514.22|516.18|514.18|516.22|514.22|516.18|514.18|11
1605950620000|2020-11-21 09:23:40|516.2|514.2|516.14|514.14|516.2|514.2|516.11|514.11|18
1605950630000|2020-11-21 09:23:50|516.13|514.13|516.1|514.1|516.17|514.17|516.1|514.1|12
1605950640000|2020-11-21 09:24:00|516.11|514.11|516.12|514.12|516.12|514.12|516.03|514.03|21
1605950650000|2020-11-21 09:24:10|516.17|514.17|516.3|514.3|516.3|514.3|516.16|514.16|9
1605950660000|2020-11-21 09:24:20|516.27|514.27|516.53|514.53|516.57|514.57|516.24|514.24|16
1605950670000|2020-11-21 09:24:30|516.52|514.52|516.56|514.56|516.62|514.62|516.52|514.52|26
1605950680000|2020-11-21 09:24:40|516.55|514.55|516.61|514.61|516.61|514.61|516.55|514.55|19
1605950690000|2020-11-21 09:24:50|516.58|514.58|516.55|514.55|516.6|514.6|516.53|514.53|22
1605950700000|2020-11-21 09:25:00|516.57|514.57|516.67|514.67|516.68|514.68|516.52|514.52|22
1605950710000|2020-11-21 09:25:10|516.68|514.68|516.69|514.69|516.69|514.69|516.64|514.64|14
1605950720000|2020-11-21 09:25:20|516.71|514.71|516.83|514.83|516.83|514.83|516.71|514.71|18
1605950730000|2020-11-21 09:25:30|516.84|514.84|516.83|514.83|516.9|514.9|516.81|514.81|9
1605950740000|2020-11-21 09:25:40|516.86|514.86|516.92|514.92|516.97|514.97|516.85|514.85|15
1605950750000|2020-11-21 09:25:50|516.89|514.89|516.91|514.91|516.96|514.96|516.88|514.88|17
1605950760000|2020-11-21 09:26:00|517.05|515.05|517.09|515.09|517.09|515.09|517.05|515.05|12
1605950770000|2020-11-21 09:26:10|517.07|515.07|517.04|515.04|517.07|515.07|517.04|515.04|21
1605950780000|2020-11-21 09:26:20|517|515|517.01|515.01|517.08|515.08|517|515|17
1605950790000|2020-11-21 09:26:30|517.02|515.02|516.91|514.91|517.03|515.03|516.91|514.91|11
1605950800000|2020-11-21 09:26:40|516.9|514.9|516.82|514.82|516.91|514.91|516.8|514.8|12
1605950810000|2020-11-21 09:26:50|516.83|514.83|516.85|514.85|516.85|514.85|516.81|514.81|4
1605950820000|2020-11-21 09:27:00|516.87|514.87|516.61|514.61|516.89|514.89|516.61|514.61|28
1605950830000|2020-11-21 09:27:10|516.63|514.63|516.51|514.51|516.63|514.63|516.48|514.48|12
1605950840000|2020-11-21 09:27:20|516.5|514.5|516.63|514.63|516.67|514.67|516.5|514.5|30
1605950850000|2020-11-21 09:27:30|516.62|514.62|516.61|514.61|516.65|514.65|516.51|514.51|25
1605950860000|2020-11-21 09:27:40|516.62|514.62|516.53|514.53|516.64|514.64|516.53|514.53|14
1605950870000|2020-11-21 09:27:50|516.54|514.54|516.46|514.46|516.54|514.54|516.46|514.46|11
1605950880000|2020-11-21 09:28:00|516.48|514.48|516.5|514.5|516.5|514.5|516.47|514.47|21
1605950890000|2020-11-21 09:28:10|516.49|514.49|516.6|514.6|516.61|514.61|516.49|514.49|16
1605950900000|2020-11-21 09:28:20|516.61|514.61|516.65|514.65|516.65|514.65|516.59|514.59|17
1605950910000|2020-11-21 09:28:30|516.64|514.64|516.68|514.68|516.68|514.68|516.62|514.62|17
1605950920000|2020-11-21 09:28:40|516.66|514.66|516.61|514.61|516.68|514.68|516.61|514.61|21
1605950930000|2020-11-21 09:28:50|516.62|514.62|516.61|514.61|516.65|514.65|516.59|514.59|18
1605950940000|2020-11-21 09:29:00|516.6|514.6|516.63|514.63|516.66|514.66|516.59|514.59|13
1605950950000|2020-11-21 09:29:10|516.64|514.64|516.67|514.67|516.67|514.67|516.64|514.64|5
1605950960000|2020-11-21 09:29:20|516.68|514.68|516.73|514.73|516.73|514.73|516.68|514.68|5
1605950970000|2020-11-21 09:29:30|516.72|514.72|516.71|514.71|516.72|514.72|516.7|514.7|6
1605950980000|2020-11-21 09:29:40|516.72|514.72|516.82|514.82|516.83|514.83|516.71|514.71|12
1605950990000|2020-11-21 09:29:50|516.8|514.8|516.78|514.78|516.83|514.83|516.75|514.75|20
1605951000000|2020-11-21 09:30:00|516.77|514.77|516.7|514.7|516.78|514.78|516.7|514.7|25
1605951010000|2020-11-21 09:30:10|516.69|514.69|516.5|514.5|516.7|514.7|516.5|514.5|15
1605951020000|2020-11-21 09:30:20|516.48|514.48|516.43|514.43|516.53|514.53|516.42|514.42|19
1605951030000|2020-11-21 09:30:30|516.41|514.41|516.41|514.41|516.43|514.43|516.39|514.39|15
1605951040000|2020-11-21 09:30:40|516.43|514.43|516.43|514.43|516.43|514.43|516.39|514.39|22
1605951050000|2020-11-21 09:30:50|516.4|514.4|516.29|514.29|516.43|514.43|516.26|514.26|33
1605951060000|2020-11-21 09:31:00|516.3|514.3|516.29|514.29|516.33|514.33|516.26|514.26|24
1605951070000|2020-11-21 09:31:10|516.3|514.3|516.14|514.14|516.31|514.31|516.12|514.12|21
1605951080000|2020-11-21 09:31:20|516.15|514.15|516.16|514.16|516.24|514.24|516.13|514.13|32
1605951090000|2020-11-21 09:31:30|516.11|514.11|515.81|513.81|516.14|514.14|515.81|513.81|28
1605951100000|2020-11-21 09:31:40|515.74|513.74|515.66|513.66|515.85|513.85|515.64|513.64|32
1605951110000|2020-11-21 09:31:50|515.65|513.65|515.09|513.09|515.67|513.67|515.05|513.05|33
1605951120000|2020-11-21 09:32:00|515.12|513.12|515.15|513.15|515.17|513.17|515.11|513.11|35
1605951130000|2020-11-21 09:32:10|515.12|513.12|515.07|513.07|515.13|513.13|515.04|513.04|24
1605951140000|2020-11-21 09:32:20|515.05|513.05|515.27|513.27|515.29|513.29|514.91|512.91|22
1605951150000|2020-11-21 09:32:30|515.25|513.25|515.15|513.15|515.29|513.29|515.15|513.15|26
1605951160000|2020-11-21 09:32:40|515.17|513.17|515.35|513.35|515.36|513.36|515.14|513.14|21
1605951170000|2020-11-21 09:32:50|515.34|513.34|515.5|513.5|515.5|513.5|515.34|513.34|15
1605951180000|2020-11-21 09:33:00|515.49|513.49|515.34|513.34|515.49|513.49|515.34|513.34|11
1605951190000|2020-11-21 09:33:10|515.36|513.36|515.03|513.03|515.36|513.36|515.03|513.03|17
1605951200000|2020-11-21 09:33:20|515.02|513.02|515|513|515.11|513.11|514.79|512.79|34
1605951210000|2020-11-21 09:33:30|515.02|513.02|514.83|512.83|515.03|513.03|514.83|512.83|24
1605951220000|2020-11-21 09:33:40|514.77|512.77|514.47|512.47|514.83|512.83|514.43|512.43|26
1605951230000|2020-11-21 09:33:50|514.41|512.41|514.1|512.1|514.42|512.42|514.1|512.1|33
1605951240000|2020-11-21 09:34:00|514.18|512.18|514.38|512.38|514.41|512.41|514.03|512.03|29
1605951250000|2020-11-21 09:34:10|514.4|512.4|514.51|512.51|514.51|512.51|514.33|512.33|27
1605951260000|2020-11-21 09:34:20|514.52|512.52|514.35|512.35|514.52|512.52|514.15|512.15|20
1605951270000|2020-11-21 09:34:30|514.33|512.33|514.55|512.55|514.6|512.6|514.33|512.33|31
1605951280000|2020-11-21 09:34:40|514.54|512.54|514.45|512.45|514.62|512.62|514.28|512.28|24
1605951290000|2020-11-21 09:34:50|514.46|512.46|514.35|512.35|514.58|512.58|514.33|512.33|33
1605951300000|2020-11-21 09:35:00|514.41|512.41|514.23|512.23|514.49|512.49|514.23|512.23|30
1605951310000|2020-11-21 09:35:10|514.27|512.27|514.38|512.38|514.38|512.38|514.26|512.26|31
1605951320000|2020-11-21 09:35:20|514.41|512.41|514.57|512.57|514.57|512.57|514.41|512.41|22
1605951330000|2020-11-21 09:35:30|514.56|512.56|514.64|512.64|514.69|512.69|514.56|512.56|23
1605951340000|2020-11-21 09:35:40|514.66|512.66|514.6|512.6|514.66|512.66|514.58|512.58|25
1605951350000|2020-11-21 09:35:50|514.58|512.58|514.62|512.62|514.62|512.62|514.58|512.58|8
1605951360000|2020-11-21 09:36:00|514.7|512.7|514.62|512.62|514.8|512.8|514.62|512.62|27
1605951370000|2020-11-21 09:36:10|514.6|512.6|514.37|512.37|514.63|512.63|514.32|512.32|21
1605951380000|2020-11-21 09:36:20|514.38|512.38|514.48|512.48|514.49|512.49|514.38|512.38|28
1605951390000|2020-11-21 09:36:30|514.49|512.49|514.28|512.28|514.5|512.5|514.28|512.28|16
1605951400000|2020-11-21 09:36:40|514.26|512.26|514.04|512.04|514.31|512.31|514.02|512.02|30
1605951410000|2020-11-21 09:36:50|514.03|512.03|513.61|511.61|514.03|512.03|513.61|511.61|31
1605951420000|2020-11-21 09:37:00|513.67|511.67|513.46|511.46|513.69|511.69|513.29|511.29|31
1605951430000|2020-11-21 09:37:10|513.48|511.48|513.1|511.1|513.57|511.57|513.09|511.09|35
1605951440000|2020-11-21 09:37:20|513.09|511.09|512.65|510.65|513.09|511.09|512.65|510.65|23
1605951450000|2020-11-21 09:37:30|512.62|510.62|512.11|510.11|512.62|510.62|512.04|510.04|30
1605951460000|2020-11-21 09:37:40|512.17|510.17|512.02|510.02|512.24|510.24|511.96|509.96|30
1605951470000|2020-11-21 09:37:50|511.98|509.98|512.22|510.22|512.22|510.22|511.85|509.85|36
1605951480000|2020-11-21 09:38:00|512.28|510.28|512.44|510.44|512.61|510.61|512.16|510.16|33
1605951490000|2020-11-21 09:38:10|512.36|510.36|512.22|510.22|512.4|510.4|512.12|510.12|20
1605951500000|2020-11-21 09:38:20|512.23|510.23|512.43|510.43|512.49|510.49|512.22|510.22|17
1605951510000|2020-11-21 09:38:30|512.45|510.45|512.78|510.78|512.87|510.87|512.44|510.44|13
1605951520000|2020-11-21 09:38:40|512.8|510.8|512.75|510.75|513.04|511.04|512.61|510.61|25
1605951530000|2020-11-21 09:38:50|512.76|510.76|512.65|510.65|512.76|510.76|512.54|510.54|26
1605951540000|2020-11-21 09:39:00|512.66|510.66|512.58|510.58|512.67|510.67|512.49|510.49|29
1605951550000|2020-11-21 09:39:10|512.63|510.63|512.49|510.49|512.63|510.63|512.47|510.47|26
1605951560000|2020-11-21 09:39:20|512.5|510.5|512.47|510.47|512.59|510.59|512.47|510.47|26
1605951570000|2020-11-21 09:39:30|512.48|510.48|512.22|510.22|512.48|510.48|512.22|510.22|26
1605951580000|2020-11-21 09:39:40|512.26|510.26|512.42|510.42|512.49|510.49|512.22|510.22|28
1605951590000|2020-11-21 09:39:50|512.41|510.41|512.56|510.56|512.56|510.56|512.41|510.41|20
1605951600000|2020-11-21 09:40:00|512.57|510.57|512.64|510.64|512.67|510.67|512.56|510.56|8
1605951610000|2020-11-21 09:40:10|512.65|510.65|512.89|510.89|512.89|510.89|512.65|510.65|10
1605951620000|2020-11-21 09:40:20|512.88|510.88|513.09|511.09|513.1|511.1|512.81|510.81|24
1605951630000|2020-11-21 09:40:30|513.1|511.1|513.09|511.09|513.11|511.11|512.97|510.97|26
1605951640000|2020-11-21 09:40:40|513.08|511.08|513.12|511.12|513.12|511.12|513.07|511.07|21
1605951650000|2020-11-21 09:40:50|513.11|511.11|512.84|510.84|513.12|511.12|512.84|510.84|28
1605951660000|2020-11-21 09:41:00|512.85|510.85|513.09|511.09|513.11|511.11|512.83|510.83|26
1605951670000|2020-11-21 09:41:10|513.08|511.08|513.15|511.15|513.2|511.2|513.08|511.08|18
1605951680000|2020-11-21 09:41:20|513.14|511.14|513.37|511.37|513.39|511.39|513.14|511.14|29
1605951690000|2020-11-21 09:41:30|513.38|511.38|513.28|511.28|513.38|511.38|513.28|511.28|22
1605951700000|2020-11-21 09:41:40|513.29|511.29|513.4|511.4|513.41|511.41|513.29|511.29|9
1605951710000|2020-11-21 09:41:50|513.41|511.41|513.37|511.37|513.43|511.43|513.3|511.3|15
1605951720000|2020-11-21 09:42:00|513.36|511.36|513.32|511.32|513.38|511.38|513.29|511.29|21
1605951730000|2020-11-21 09:42:10|513.29|511.29|513.36|511.36|513.37|511.37|513.29|511.29|15
1605951740000|2020-11-21 09:42:20|513.35|511.35|513.53|511.53|513.54|511.54|513.35|511.35|6
1605951750000|2020-11-21 09:42:30|513.54|511.54|513.54|511.54|513.56|511.56|513.49|511.49|19
1605951760000|2020-11-21 09:42:40|513.55|511.55|513.58|511.58|513.58|511.58|513.55|511.55|16
1605951770000|2020-11-21 09:42:50|513.57|511.57|513.55|511.55|513.58|511.58|513.55|511.55|9
1605951780000|2020-11-21 09:43:00|513.56|511.56|513.55|511.55|513.56|511.56|513.55|511.55|2
1605951790000|2020-11-21 09:43:10|513.59|511.59|513.12|511.12|513.68|511.68|513.12|511.12|28
1605951800000|2020-11-21 09:43:20|513.14|511.14|513.18|511.18|513.24|511.24|513.13|511.13|28
1605951810000|2020-11-21 09:43:30|513.23|511.23|513.19|511.19|513.23|511.23|513.11|511.11|27
1605951820000|2020-11-21 09:43:40|513.18|511.18|513.41|511.41|513.44|511.44|513.17|511.17|30
1605951830000|2020-11-21 09:43:50|513.43|511.43|513.24|511.24|513.43|511.43|513.24|511.24|13
1605951840000|2020-11-21 09:44:00|513.23|511.23|513.12|511.12|513.24|511.24|513.07|511.07|26
1605951850000|2020-11-21 09:44:10|513.09|511.09|513.22|511.22|513.22|511.22|513.04|511.04|21
1605951860000|2020-11-21 09:44:20|513.23|511.23|513.38|511.38|513.39|511.39|513.2|511.2|16
1605951870000|2020-11-21 09:44:30|513.37|511.37|513.28|511.28|513.38|511.38|513.24|511.24|14
1605951880000|2020-11-21 09:44:40|513.27|511.27|513.21|511.21|513.29|511.29|513.2|511.2|23
1605951890000|2020-11-21 09:44:50|513.14|511.14|513.24|511.24|513.24|511.24|513.07|511.07|19
1605951900000|2020-11-21 09:45:00|513.27|511.27|513.31|511.31|513.31|511.31|513.19|511.19|20
1605951910000|2020-11-21 09:45:10|513.3|511.3|513.38|511.38|513.42|511.42|513.3|511.3|20
1605951920000|2020-11-21 09:45:20|513.37|511.37|513.39|511.39|513.39|511.39|513.36|511.36|9
1605951930000|2020-11-21 09:45:30|513.41|511.41|513.45|511.45|513.45|511.45|513.4|511.4|5
1605951940000|2020-11-21 09:45:40|513.46|511.46|513.57|511.57|513.59|511.59|513.46|511.46|14
1605951950000|2020-11-21 09:45:50|513.58|511.58|513.63|511.63|513.65|511.65|513.58|511.58|15
1605951960000|2020-11-21 09:46:00|513.64|511.64|513.7|511.7|513.7|511.7|513.64|511.64|12
1605951970000|2020-11-21 09:46:10|513.69|511.69|513.77|511.77|513.77|511.77|513.69|511.69|20
1605951980000|2020-11-21 09:46:20|513.76|511.76|513.78|511.78|513.78|511.78|513.76|511.76|5
1605951990000|2020-11-21 09:46:30|513.79|511.79|513.82|511.82|513.83|511.83|513.79|511.79|6
1605952000000|2020-11-21 09:46:40|513.81|511.81|513.72|511.72|513.83|511.83|513.7|511.7|16
1605952010000|2020-11-21 09:46:50|513.8|511.8|513.76|511.76|513.83|511.83|513.75|511.75|16
1605952020000|2020-11-21 09:47:00|513.75|511.75|513.86|511.86|513.86|511.86|513.7|511.7|18
1605952030000|2020-11-21 09:47:10|513.85|511.85|513.84|511.84|513.87|511.87|513.84|511.84|24
1605952040000|2020-11-21 09:47:20|513.83|511.83|513.8|511.8|513.87|511.87|513.78|511.78|17
1605952050000|2020-11-21 09:47:30|513.82|511.82|513.86|511.86|513.88|511.88|513.82|511.82|17
1605952060000|2020-11-21 09:47:40|513.97|511.97|513.97|511.97|513.97|511.97|513.97|511.97|1
1605952070000|2020-11-21 09:47:50|513.99|511.99|514.11|512.11|514.11|512.11|513.96|511.96|12
1605952080000|2020-11-21 09:48:00|514.1|512.1|514.03|512.03|514.13|512.13|513.95|511.95|26
1605952090000|2020-11-21 09:48:10|514.13|512.13|514.11|512.11|514.14|512.14|514.1|512.1|18
1605952100000|2020-11-21 09:48:20|514.12|512.12|514.11|512.11|514.12|512.12|514.11|512.11|8
1605952110000|2020-11-21 09:48:30|514.12|512.12|513.94|511.94|514.12|512.12|513.94|511.94|19
1605952120000|2020-11-21 09:48:40|513.95|511.95|513.82|511.82|513.96|511.96|513.81|511.81|21
1605952130000|2020-11-21 09:48:50|513.81|511.81|513.75|511.75|513.86|511.86|513.59|511.59|29
1605952140000|2020-11-21 09:49:00|513.74|511.74|513.88|511.88|513.89|511.89|513.74|511.74|11
1605952150000|2020-11-21 09:49:10|513.87|511.87|513.8|511.8|513.87|511.87|513.79|511.79|21
1605952160000|2020-11-21 09:49:20|513.78|511.78|513.76|511.76|513.78|511.78|513.72|511.72|13
1605952170000|2020-11-21 09:49:30|513.75|511.75|513.66|511.66|513.77|511.77|513.64|511.64|18
1605952180000|2020-11-21 09:49:40|513.67|511.67|513.37|511.37|513.67|511.67|513.37|511.37|30
1605952190000|2020-11-21 09:49:50|513.38|511.38|513.38|511.38|513.42|511.42|513.37|511.37|26
1605952200000|2020-11-21 09:50:00|513.36|511.36|513.32|511.32|513.42|511.42|513.31|511.31|20
1605952210000|2020-11-21 09:50:10|513.31|511.31|513.28|511.28|513.37|511.37|513.28|511.28|9
1605952220000|2020-11-21 09:50:20|513.29|511.29|513.06|511.06|513.29|511.29|513.06|511.06|21
1605952230000|2020-11-21 09:50:30|513.07|511.07|513.05|511.05|513.12|511.12|513.03|511.03|23
1605952240000|2020-11-21 09:50:40|513.04|511.04|512.9|510.9|513.05|511.05|512.84|510.84|26
1605952250000|2020-11-21 09:50:50|512.86|510.86|513.04|511.04|513.06|511.06|512.86|510.86|12
1605952260000|2020-11-21 09:51:00|513.05|511.05|513.04|511.04|513.05|511.05|513.02|511.02|23
1605952270000|2020-11-21 09:51:10|513.05|511.05|513.29|511.29|513.29|511.29|513.02|511.02|15
1605952280000|2020-11-21 09:51:20|513.3|511.3|513.28|511.28|513.43|511.43|513.26|511.26|25
1605952290000|2020-11-21 09:51:30|513.26|511.26|513.48|511.48|513.49|511.49|513.25|511.25|21
1605952300000|2020-11-21 09:51:40|513.49|511.49|513.58|511.58|513.61|511.61|513.48|511.48|22
1605952310000|2020-11-21 09:51:50|513.56|511.56|513.5|511.5|513.58|511.58|513.48|511.48|25
1605952320000|2020-11-21 09:52:00|513.51|511.51|513.48|511.48|513.51|511.51|513.43|511.43|23
1605952330000|2020-11-21 09:52:10|513.49|511.49|513.59|511.59|513.6|511.6|513.48|511.48|20
1605952340000|2020-11-21 09:52:20|513.6|511.6|513.67|511.67|513.74|511.74|513.59|511.59|20
1605952350000|2020-11-21 09:52:30|513.69|511.69|513.84|511.84|513.87|511.87|513.65|511.65|29
1605952360000|2020-11-21 09:52:40|513.81|511.81|513.84|511.84|513.85|511.85|513.81|511.81|11
1605952370000|2020-11-21 09:52:50|513.83|511.83|513.85|511.85|513.88|511.88|513.79|511.79|23
1605952380000|2020-11-21 09:53:00|513.86|511.86|513.98|511.98|514.04|512.04|513.86|511.86|19
1605952390000|2020-11-21 09:53:10|513.99|511.99|513.99|511.99|514|512|513.98|511.98|11
1605952400000|2020-11-21 09:53:20|514|512|513.99|511.99|514|512|513.96|511.96|17
1605952410000|2020-11-21 09:53:30|513.98|511.98|513.97|511.97|513.99|511.99|513.84|511.84|24
1605952420000|2020-11-21 09:53:40|513.96|511.96|514.05|512.05|514.06|512.06|513.96|511.96|15
1605952430000|2020-11-21 09:53:50|514.04|512.04|514.2|512.2|514.21|512.21|514.04|512.04|16
1605952440000|2020-11-21 09:54:00|514.16|512.16|514.12|512.12|514.23|512.23|514.12|512.12|23
1605952450000|2020-11-21 09:54:10|514.11|512.11|514.14|512.14|514.16|512.16|514.08|512.08|22
1605952460000|2020-11-21 09:54:20|514.13|512.13|514.16|512.16|514.21|512.21|514.13|512.13|19
1605952470000|2020-11-21 09:54:30|514.15|512.15|514.2|512.2|514.21|512.21|514.15|512.15|12
1605952480000|2020-11-21 09:54:40|514.21|512.21|514.25|512.25|514.25|512.25|514.19|512.19|18
1605952490000|2020-11-21 09:54:50|514.24|512.24|514.25|512.25|514.25|512.25|514.18|512.18|17
1605952500000|2020-11-21 09:55:00|514.24|512.24|514.16|512.16|514.24|512.24|514.16|512.16|14
1605952510000|2020-11-21 09:55:10|514.18|512.18|514.28|512.28|514.28|512.28|514.18|512.18|23
1605952520000|2020-11-21 09:55:20|514.29|512.29|514.33|512.33|514.36|512.36|514.28|512.28|26
1605952530000|2020-11-21 09:55:30|514.32|512.32|514.32|512.32|514.33|512.33|514.3|512.3|23
1605952540000|2020-11-21 09:55:40|514.3|512.3|514.02|512.02|514.3|512.3|514.01|512.01|22
1605952550000|2020-11-21 09:55:50|514.06|512.06|514.11|512.11|514.17|512.17|514.06|512.06|28
1605952560000|2020-11-21 09:56:00|514.09|512.09|514.19|512.19|514.2|512.2|514.07|512.07|20
1605952570000|2020-11-21 09:56:10|514.18|512.18|514.19|512.19|514.2|512.2|514.15|512.15|17
1605952580000|2020-11-21 09:56:20|514.18|512.18|514.19|512.19|514.26|512.26|514.18|512.18|16
1605952590000|2020-11-21 09:56:30|514.18|512.18|514.15|512.15|514.18|512.18|514.12|512.12|19
1605952600000|2020-11-21 09:56:40|514.14|512.14|514.15|512.15|514.17|512.17|514.14|512.14|13
1605952610000|2020-11-21 09:56:50|514.16|512.16|514.16|512.16|514.17|512.17|514.15|512.15|14
1605952620000|2020-11-21 09:57:00|514.17|512.17|514.17|512.17|514.18|512.18|514.16|512.16|7
1605952630000|2020-11-21 09:57:10|514.16|512.16|514.12|512.12|514.17|512.17|514.11|512.11|16
1605952640000|2020-11-21 09:57:20|514.11|512.11|514.07|512.07|514.11|512.11|514.03|512.03|15
1605952650000|2020-11-21 09:57:30|514.08|512.08|513.94|511.94|514.08|512.08|513.93|511.93|9
1605952660000|2020-11-21 09:57:40|513.93|511.93|513.85|511.85|513.93|511.93|513.82|511.82|12
1605952670000|2020-11-21 09:57:50|513.88|511.88|513.81|511.81|513.88|511.88|513.81|511.81|21
1605952680000|2020-11-21 09:58:00|513.83|511.83|513.8|511.8|513.87|511.87|513.79|511.79|18
1605952690000|2020-11-21 09:58:10|513.84|511.84|513.7|511.7|513.97|511.97|513.69|511.69|24
1605952700000|2020-11-21 09:58:20|513.69|511.69|513.72|511.72|513.73|511.73|513.68|511.68|22
1605952710000|2020-11-21 09:58:30|513.71|511.71|513.65|511.65|513.72|511.72|513.65|511.65|22
1605952720000|2020-11-21 09:58:40|513.64|511.64|513.55|511.55|513.75|511.75|513.55|511.55|23
1605952730000|2020-11-21 09:58:50|513.53|511.53|513.57|511.57|513.66|511.66|513.49|511.49|27
1605952740000|2020-11-21 09:59:00|513.56|511.56|513.33|511.33|513.62|511.62|513.33|511.33|23
1605952750000|2020-11-21 09:59:10|513.32|511.32|513.34|511.34|513.36|511.36|513.21|511.21|33
1605952760000|2020-11-21 09:59:20|513.3|511.3|512.99|510.99|513.37|511.37|512.97|510.97|26
1605952770000|2020-11-21 09:59:30|512.98|510.98|513.27|511.27|513.27|511.27|512.9|510.9|27
1605952780000|2020-11-21 09:59:40|513.24|511.24|513.09|511.09|513.26|511.26|513.09|511.09|29
1605952790000|2020-11-21 09:59:50|513.1|511.1|513.28|511.28|513.33|511.33|513.1|511.1|27
1605952800000|2020-11-21 10:00:00|513.27|511.27|513.11|511.11|513.28|511.28|513.11|511.11|23
1605952810000|2020-11-21 10:00:10|513.1|511.1|513.09|511.09|513.11|511.11|513.05|511.05|24
1605952820000|2020-11-21 10:00:20|513.1|511.1|513.1|511.1|513.13|511.13|513.06|511.06|19
1605952830000|2020-11-21 10:00:30|513.09|511.09|512.96|510.96|513.09|511.09|512.96|510.96|11
1605952840000|2020-11-21 10:00:40|512.99|510.99|512.66|510.66|512.99|510.99|512.66|510.66|15
1605952850000|2020-11-21 10:00:50|512.64|510.64|512.68|510.68|512.87|510.87|512.6|510.6|25
1605952860000|2020-11-21 10:01:00|512.66|510.66|512.48|510.48|512.68|510.68|512.48|510.48|17
1605952870000|2020-11-21 10:01:10|512.54|510.54|512.24|510.24|512.55|510.55|512.24|510.24|22
1605952880000|2020-11-21 10:01:20|512.3|510.3|512.13|510.13|512.3|510.3|512.07|510.07|23
1605952890000|2020-11-21 10:01:30|512.11|510.11|512.14|510.14|512.14|510.14|512|510|21
1605952900000|2020-11-21 10:01:40|512.16|510.16|512.05|510.05|512.48|510.48|512.04|510.04|31
1605952910000|2020-11-21 10:01:50|512.07|510.07|512.05|510.05|512.07|510.07|512.04|510.04|7
1605952920000|2020-11-21 10:02:00|512.06|510.06|512.39|510.39|512.42|510.42|512.01|510.01|26
1605952930000|2020-11-21 10:02:10|512.4|510.4|512.33|510.33|512.42|510.42|512.27|510.27|21
1605952940000|2020-11-21 10:02:20|512.38|510.38|512.79|510.79|512.81|510.81|512.35|510.35|25
1605952950000|2020-11-21 10:02:30|512.83|510.83|513.03|511.03|513.08|511.08|512.81|510.81|14
1605952960000|2020-11-21 10:02:40|513.02|511.02|513.04|511.04|513.13|511.13|512.97|510.97|33
1605952970000|2020-11-21 10:02:50|513.03|511.03|513.14|511.14|513.19|511.19|513.03|511.03|28
1605952980000|2020-11-21 10:03:00|513.15|511.15|513.27|511.27|513.33|511.33|513.14|511.14|20
1605952990000|2020-11-21 10:03:10|513.33|511.33|513.33|511.33|513.35|511.35|513.25|511.25|22
1605953000000|2020-11-21 10:03:20|513.34|511.34|513.56|511.56|513.56|511.56|513.34|511.34|16
1605953010000|2020-11-21 10:03:30|513.55|511.55|514.01|512.01|514.01|512.01|513.53|511.53|15
1605953020000|2020-11-21 10:03:40|514|512|514.12|512.12|514.12|512.12|514|512|16
1605953030000|2020-11-21 10:03:50|514.1|512.1|514.31|512.31|514.34|512.34|514.1|512.1|23
1605953040000|2020-11-21 10:04:00|514.3|512.3|514.14|512.14|514.32|512.32|514.05|512.05|30
1605953050000|2020-11-21 10:04:10|514.13|512.13|514.21|512.21|514.32|512.32|514.09|512.09|33
1605953060000|2020-11-21 10:04:20|514.22|512.22|514.28|512.28|514.33|512.33|514.21|512.21|31
1605953070000|2020-11-21 10:04:30|514.29|512.29|514.61|512.61|514.61|512.61|514.27|512.27|24
1605953080000|2020-11-21 10:04:40|514.69|512.69|514.83|512.83|514.86|512.86|514.68|512.68|15
1605953090000|2020-11-21 10:04:50|514.87|512.87|514.91|512.91|514.94|512.94|514.86|512.86|13
1605953100000|2020-11-21 10:05:00|514.9|512.9|514.79|512.79|514.95|512.95|514.71|512.71|28
1605953110000|2020-11-21 10:05:10|514.81|512.81|514.9|512.9|514.9|512.9|514.75|512.75|20
1605953120000|2020-11-21 10:05:20|514.88|512.88|514.94|512.94|514.99|512.99|514.85|512.85|22
1605953130000|2020-11-21 10:05:30|514.93|512.93|515|513|515.01|513.01|514.92|512.92|11
1605953140000|2020-11-21 10:05:40|514.98|512.98|514.96|512.96|515|513|514.92|512.92|18
1605953150000|2020-11-21 10:05:50|514.97|512.97|514.94|512.94|514.97|512.97|514.91|512.91|15
1605953160000|2020-11-21 10:06:00|514.93|512.93|514.88|512.88|514.96|512.96|514.83|512.83|29
1605953170000|2020-11-21 10:06:10|514.85|512.85|514.86|512.86|514.9|512.9|514.85|512.85|20
1605953180000|2020-11-21 10:06:20|514.85|512.85|514.78|512.78|514.86|512.86|514.75|512.75|11
1605953190000|2020-11-21 10:06:30|514.77|512.77|514.79|512.79|514.8|512.8|514.73|512.73|17
1605953200000|2020-11-21 10:06:40|514.8|512.8|514.77|512.77|514.8|512.8|514.77|512.77|13
1605953210000|2020-11-21 10:06:50|514.68|512.68|514.72|512.72|514.72|512.72|514.68|512.68|13
1605953220000|2020-11-21 10:07:00|514.74|512.74|514.84|512.84|514.93|512.93|514.74|512.74|24
1605953230000|2020-11-21 10:07:10|514.86|512.86|514.86|512.86|514.95|512.95|514.84|512.84|15
1605953240000|2020-11-21 10:07:20|514.88|512.88|514.94|512.94|514.99|512.99|514.86|512.86|14
1605953250000|2020-11-21 10:07:30|514.98|512.98|514.8|512.8|515.04|513.04|514.78|512.78|19
1605953260000|2020-11-21 10:07:40|514.81|512.81|514.73|512.73|514.92|512.92|514.73|512.73|30
1605953270000|2020-11-21 10:07:50|514.74|512.74|514.96|512.96|514.96|512.96|514.74|512.74|23
1605953280000|2020-11-21 10:08:00|514.95|512.95|514.74|512.74|514.96|512.96|514.7|512.7|25
1605953290000|2020-11-21 10:08:10|514.73|512.73|514.99|512.99|514.99|512.99|514.69|512.69|20
1605953300000|2020-11-21 10:08:20|515|513|514.79|512.79|515.01|513.01|514.73|512.73|25
1605953310000|2020-11-21 10:08:30|514.82|512.82|514.94|512.94|514.95|512.95|514.82|512.82|21
1605953320000|2020-11-21 10:08:40|514.95|512.95|514.92|512.92|514.97|512.97|514.92|512.92|6
1605953330000|2020-11-21 10:08:50|514.78|512.78|514.78|512.78|514.78|512.78|514.74|512.74|5
1605953340000|2020-11-21 10:09:00|514.79|512.79|514.82|512.82|514.88|512.88|514.79|512.79|11
1605953350000|2020-11-21 10:09:10|514.81|512.81|514.83|512.83|514.86|512.86|514.81|512.81|9
1605953360000|2020-11-21 10:09:20|514.84|512.84|515|513|515.01|513.01|514.84|512.84|12
1605953370000|2020-11-21 10:09:30|514.99|512.99|515|513|515.01|513.01|514.99|512.99|8
1605953380000|2020-11-21 10:09:40|515.01|513.01|514.99|512.99|515.13|513.13|514.95|512.95|30
1605953390000|2020-11-21 10:09:50|514.97|512.97|515.18|513.18|515.18|513.18|514.96|512.96|30
1605953400000|2020-11-21 10:10:00|515.17|513.17|515.19|513.19|515.21|513.21|515.07|513.07|25
1605953410000|2020-11-21 10:10:10|515.2|513.2|515.24|513.24|515.25|513.25|515.2|513.2|11
1605953420000|2020-11-21 10:10:20|515.22|513.22|515.22|513.22|515.24|513.24|515.19|513.19|21
1605953430000|2020-11-21 10:10:30|515.19|513.19|515.19|513.19|515.21|513.21|515.14|513.14|28
1605953440000|2020-11-21 10:10:40|515.2|513.2|515.28|513.28|515.31|513.31|515.19|513.19|19
1605953450000|2020-11-21 10:10:50|515.29|513.29|515.32|513.32|515.32|513.32|515.25|513.25|19
1605953460000|2020-11-21 10:11:00|515.31|513.31|515.38|513.38|515.38|513.38|515.31|513.31|31
1605953470000|2020-11-21 10:11:10|515.37|513.37|515.42|513.42|515.56|513.56|515.37|513.37|23
1605953480000|2020-11-21 10:11:20|515.45|513.45|515.53|513.53|515.53|513.53|515.43|513.43|22
1605953490000|2020-11-21 10:11:30|515.52|513.52|515.57|513.57|515.64|513.64|515.52|513.52|20
1605953500000|2020-11-21 10:11:40|515.58|513.58|515.65|513.65|515.72|513.72|515.58|513.58|17
1605953510000|2020-11-21 10:11:50|515.68|513.68|515.74|513.74|515.74|513.74|515.65|513.65|26
1605953520000|2020-11-21 10:12:00|515.73|513.73|515.77|513.77|515.77|513.77|515.72|513.72|9
1605953530000|2020-11-21 10:12:10|515.86|513.86|516.1|514.1|516.11|514.11|515.86|513.86|27
1605953540000|2020-11-21 10:12:20|516.11|514.11|516.03|514.03|516.11|514.11|515.97|513.97|23
1605953550000|2020-11-21 10:12:30|516.01|514.01|515.91|513.91|516.01|514.01|515.91|513.91|19
1605953560000|2020-11-21 10:12:40|515.9|513.9|515.88|513.88|515.9|513.9|515.88|513.88|3
1605953570000|2020-11-21 10:12:50|515.87|513.87|515.81|513.81|515.87|513.87|515.72|513.72|26
1605953580000|2020-11-21 10:13:00|515.79|513.79|515.86|513.86|515.89|513.89|515.78|513.78|26
1605953590000|2020-11-21 10:13:10|515.88|513.88|515.89|513.89|515.92|513.92|515.85|513.85|28
1605953600000|2020-11-21 10:13:20|515.9|513.9|515.98|513.98|516|514|515.87|513.87|25
1605953610000|2020-11-21 10:13:30|515.99|513.99|516|514|516.01|514.01|515.95|513.95|17
1605953620000|2020-11-21 10:13:40|515.99|513.99|515.99|513.99|516.06|514.06|515.97|513.97|21
1605953630000|2020-11-21 10:13:50|516|514|515.99|513.99|516.01|514.01|515.99|513.99|3
1605953640000|2020-11-21 10:14:00|516.01|514.01|515.93|513.93|516.01|514.01|515.91|513.91|8
1605953650000|2020-11-21 10:14:10|515.94|513.94|515.97|513.97|515.98|513.98|515.94|513.94|7
1605953660000|2020-11-21 10:14:20|515.96|513.96|515.94|513.94|515.96|513.96|515.94|513.94|6
1605953670000|2020-11-21 10:14:30|515.95|513.95|515.95|513.95|515.98|513.98|515.94|513.94|8
1605953680000|2020-11-21 10:14:40|515.94|513.94|515.97|513.97|515.97|513.97|515.92|513.92|12
1605953690000|2020-11-21 10:14:50|515.98|513.98|515.97|513.97|515.98|513.98|515.96|513.96|15
1605953700000|2020-11-21 10:15:00|515.98|513.98|515.85|513.85|515.98|513.98|515.85|513.85|30
1605953710000|2020-11-21 10:15:10|515.86|513.86|515.87|513.87|515.91|513.91|515.85|513.85|22
1605953720000|2020-11-21 10:15:20|515.92|513.92|515.95|513.95|515.97|513.97|515.89|513.89|30
1605953730000|2020-11-21 10:15:30|515.96|513.96|515.98|513.98|516.01|514.01|515.94|513.94|18
1605953740000|2020-11-21 10:15:40|515.97|513.97|515.97|513.97|515.98|513.98|515.97|513.97|3
1605953750000|2020-11-21 10:15:50|515.96|513.96|515.94|513.94|515.96|513.96|515.94|513.94|3
1605953760000|2020-11-21 10:16:00|515.93|513.93|515.88|513.88|515.93|513.93|515.88|513.88|2
1605953770000|2020-11-21 10:16:10|515.89|513.89|515.93|513.93|515.98|513.98|515.89|513.89|24
1605953780000|2020-11-21 10:16:20|515.92|513.92|515.9|513.9|515.92|513.92|515.89|513.89|16
1605953790000|2020-11-21 10:16:30|515.89|513.89|515.93|513.93|515.93|513.93|515.89|513.89|8
1605953800000|2020-11-21 10:16:40|515.95|513.95|515.95|513.95|516.05|514.05|515.95|513.95|14
1605953810000|2020-11-21 10:16:50|515.96|513.96|515.97|513.97|516.03|514.03|515.96|513.96|16
1605953820000|2020-11-21 10:17:00|515.98|513.98|516|514|516.01|514.01|515.97|513.97|14
1605953830000|2020-11-21 10:17:10|515.98|513.98|515.98|513.98|516.03|514.03|515.97|513.97|14
1605953840000|2020-11-21 10:17:20|515.97|513.97|515.96|513.96|515.99|513.99|515.96|513.96|5
1605953850000|2020-11-21 10:17:30|515.98|513.98|515.96|513.96|515.98|513.98|515.96|513.96|2
1605953870000|2020-11-21 10:17:50|515.98|513.98|516.07|514.07|516.07|514.07|515.98|513.98|10
1605953880000|2020-11-21 10:18:00|516.08|514.08|516.13|514.13|516.15|514.15|516.08|514.08|6
1605953890000|2020-11-21 10:18:10|516.14|514.14|516.1|514.1|516.17|514.17|516.1|514.1|12
1605953900000|2020-11-21 10:18:20|516.12|514.12|516.1|514.1|516.12|514.12|516.1|514.1|5
1605953910000|2020-11-21 10:18:30|516.09|514.09|516.06|514.06|516.09|514.09|516.06|514.06|4
1605953920000|2020-11-21 10:18:40|516.08|514.08|516.14|514.14|516.14|514.14|516.08|514.08|5
1605953930000|2020-11-21 10:18:50|516.13|514.13|516.14|514.14|516.16|514.16|516.12|514.12|14
1605953940000|2020-11-21 10:19:00|516.13|514.13|516.15|514.15|516.16|514.16|516.11|514.11|9
1605953950000|2020-11-21 10:19:10|516.14|514.14|516.14|514.14|516.17|514.17|516.12|514.12|10
1605953960000|2020-11-21 10:19:20|516.18|514.18|516.16|514.16|516.2|514.2|516.14|514.14|20
1605953970000|2020-11-21 10:19:30|516.19|514.19|516.18|514.18|516.21|514.21|516.18|514.18|6
1605953980000|2020-11-21 10:19:40|516.2|514.2|516.18|514.18|516.21|514.21|516.18|514.18|9
1605953990000|2020-11-21 10:19:50|516.19|514.19|516.19|514.19|516.2|514.2|516.18|514.18|21
1605954000000|2020-11-21 10:20:00|516.2|514.2|516.34|514.34|516.34|514.34|516.18|514.18|13
1605954010000|2020-11-21 10:20:10|516.38|514.38|516.39|514.39|516.44|514.44|516.35|514.35|25
1605954020000|2020-11-21 10:20:20|516.43|514.43|516.42|514.42|516.47|514.47|516.4|514.4|17
1605954030000|2020-11-21 10:20:30|516.41|514.41|516.42|514.42|516.44|514.44|516.41|514.41|4
1605954040000|2020-11-21 10:20:40|516.4|514.4|516.48|514.48|516.5|514.5|516.4|514.4|12
1605954050000|2020-11-21 10:20:50|516.47|514.47|516.32|514.32|516.48|514.48|516.28|514.28|19
1605954060000|2020-11-21 10:21:00|516.33|514.33|516.45|514.45|516.47|514.47|516.33|514.33|27
1605954070000|2020-11-21 10:21:10|516.44|514.44|516.49|514.49|516.52|514.52|516.43|514.43|20
1605954080000|2020-11-21 10:21:20|516.53|514.53|516.57|514.57|516.59|514.59|516.49|514.49|22
1605954090000|2020-11-21 10:21:30|516.55|514.55|516.53|514.53|516.55|514.55|516.53|514.53|19
1605954100000|2020-11-21 10:21:40|516.54|514.54|516.48|514.48|516.54|514.54|516.44|514.44|8
1605954110000|2020-11-21 10:21:50|516.46|514.46|516.46|514.46|516.46|514.46|516.46|514.46|1
1605954120000|2020-11-21 10:22:00|516.48|514.48|516.5|514.5|516.53|514.53|516.48|514.48|8
1605954130000|2020-11-21 10:22:10|516.48|514.48|516.5|514.5|516.51|514.51|516.47|514.47|6
1605954150000|2020-11-21 10:22:30|516.52|514.52|516.51|514.51|516.53|514.53|516.5|514.5|9
1605954160000|2020-11-21 10:22:40|516.5|514.5|516.46|514.46|516.5|514.5|516.46|514.46|5
1605954170000|2020-11-21 10:22:50|516.45|514.45|516.45|514.45|516.45|514.45|516.45|514.45|1
1605954190000|2020-11-21 10:23:10|516.36|514.36|516.13|514.13|516.36|514.36|516.12|514.12|18
1605954200000|2020-11-21 10:23:20|516.11|514.11|515.96|513.96|516.11|514.11|515.91|513.91|21
1605954210000|2020-11-21 10:23:30|515.99|513.99|515.81|513.81|515.99|513.99|515.81|513.81|26
1605954220000|2020-11-21 10:23:40|515.79|513.79|515.73|513.73|515.79|513.79|515.72|513.72|18
1605954230000|2020-11-21 10:23:50|515.74|513.74|515.8|513.8|515.91|513.91|515.7|513.7|20
1605954240000|2020-11-21 10:24:00|515.84|513.84|515.75|513.75|515.89|513.89|515.71|513.71|19
1605954250000|2020-11-21 10:24:10|515.74|513.74|515.59|513.59|515.74|513.74|515.59|513.59|21
1605954260000|2020-11-21 10:24:20|515.61|513.61|515.43|513.43|515.62|513.62|515.41|513.41|23
1605954270000|2020-11-21 10:24:30|515.44|513.44|515.42|513.42|515.52|513.52|515.41|513.41|19
1605954280000|2020-11-21 10:24:40|515.39|513.39|515.37|513.37|515.39|513.39|515.37|513.37|2
1605954290000|2020-11-21 10:24:50|515.31|513.31|515.29|513.29|515.31|513.31|515.29|513.29|3
1605954300000|2020-11-21 10:25:00|515.28|513.28|515.28|513.28|515.28|513.28|515.27|513.27|3
1605954310000|2020-11-21 10:25:10|515.35|513.35|515.58|513.58|515.58|513.58|515.29|513.29|12
1605954320000|2020-11-21 10:25:20|515.64|513.64|515.56|513.56|515.64|513.64|515.46|513.46|19
1605954330000|2020-11-21 10:25:30|515.55|513.55|515.73|513.73|515.73|513.73|515.54|513.54|16
1605954340000|2020-11-21 10:25:40|515.76|513.76|515.76|513.76|515.76|513.76|515.69|513.69|16
1605954350000|2020-11-21 10:25:50|515.71|513.71|515.67|513.67|515.71|513.71|515.56|513.56|24
1605954360000|2020-11-21 10:26:00|515.66|513.66|515.59|513.59|515.69|513.69|515.59|513.59|12
1605954370000|2020-11-21 10:26:10|515.65|513.65|515.53|513.53|515.67|513.67|515.51|513.51|22
1605954380000|2020-11-21 10:26:20|515.52|513.52|515.81|513.81|515.81|513.81|515.52|513.52|19
1605954390000|2020-11-21 10:26:30|515.8|513.8|516.02|514.02|516.06|514.06|515.8|513.8|24
1605954400000|2020-11-21 10:26:40|516.06|514.06|516.12|514.12|516.23|514.23|516.04|514.04|19
1605954410000|2020-11-21 10:26:50|516.11|514.11|516.39|514.39|516.39|514.39|516.1|514.1|21
1605954420000|2020-11-21 10:27:00|516.48|514.48|516.32|514.32|516.48|514.48|516.32|514.32|15
1605954430000|2020-11-21 10:27:10|516.61|514.61|516.61|514.61|516.61|514.61|516.61|514.61|1
1605954440000|2020-11-21 10:27:20|516.64|514.64|516.52|514.52|516.64|514.64|516.51|514.51|10
1605954450000|2020-11-21 10:27:30|516.5|514.5|516.66|514.66|516.68|514.68|516.49|514.49|29
1605954460000|2020-11-21 10:27:40|516.68|514.68|516.63|514.63|516.68|514.68|516.56|514.56|21
1605954470000|2020-11-21 10:27:50|516.6|514.6|516.61|514.61|516.63|514.63|516.6|514.6|10
1605954480000|2020-11-21 10:28:00|516.62|514.62|516.74|514.74|516.74|514.74|516.59|514.59|25
1605954490000|2020-11-21 10:28:10|516.73|514.73|516.69|514.69|516.73|514.73|516.66|514.66|22
1605954500000|2020-11-21 10:28:20|516.7|514.7|516.85|514.85|516.85|514.85|516.63|514.63|18
1605954510000|2020-11-21 10:28:30|516.83|514.83|516.85|514.85|516.86|514.86|516.82|514.82|11
1605954520000|2020-11-21 10:28:40|516.86|514.86|516.86|514.86|516.88|514.88|516.85|514.85|4
1605954530000|2020-11-21 10:28:50|516.84|514.84|516.69|514.69|516.84|514.84|516.69|514.69|19
1605954540000|2020-11-21 10:29:00|516.7|514.7|516.7|514.7|516.71|514.71|516.69|514.69|5
1605954550000|2020-11-21 10:29:10|516.68|514.68|516.51|514.51|516.69|514.69|516.5|514.5|23
1605954560000|2020-11-21 10:29:20|516.5|514.5|516.47|514.47|516.54|514.54|516.43|514.43|21
1605954570000|2020-11-21 10:29:30|516.46|514.46|516.44|514.44|516.46|514.46|516.43|514.43|5
1605954580000|2020-11-21 10:29:40|516.43|514.43|516.44|514.44|516.44|514.44|516.42|514.42|3
1605954590000|2020-11-21 10:29:50|516.41|514.41|516.32|514.32|516.41|514.41|516.29|514.29|12
1605954600000|2020-11-21 10:30:00|516.34|514.34|516.5|514.5|516.6|514.6|516.34|514.34|25
1605954610000|2020-11-21 10:30:10|516.49|514.49|516.53|514.53|516.53|514.53|516.43|514.43|28
1605954620000|2020-11-21 10:30:20|516.49|514.49|516.46|514.46|516.52|514.52|516.46|514.46|20
1605954630000|2020-11-21 10:30:30|516.45|514.45|516.46|514.46|516.47|514.47|516.4|514.4|18
1605954640000|2020-11-21 10:30:40|516.47|514.47|516.4|514.4|516.48|514.48|516.39|514.39|11
1605954650000|2020-11-21 10:30:50|516.41|514.41|516.31|514.31|516.42|514.42|516.27|514.27|13
1605954660000|2020-11-21 10:31:00|516.3|514.3|516.31|514.31|516.31|514.31|516.27|514.27|13
1605954670000|2020-11-21 10:31:10|516.3|514.3|516.44|514.44|516.45|514.45|516.3|514.3|7
1605954680000|2020-11-21 10:31:20|516.43|514.43|516.41|514.41|516.43|514.43|516.4|514.4|7
1605954690000|2020-11-21 10:31:30|516.4|514.4|516.33|514.33|516.41|514.41|516.33|514.33|7
1605954700000|2020-11-21 10:31:40|516.31|514.31|516.22|514.22|516.31|514.31|516.21|514.21|10
1605954710000|2020-11-21 10:31:50|516.21|514.21|515.97|513.97|516.21|514.21|515.94|513.94|18
1605954720000|2020-11-21 10:32:00|516.01|514.01|515.95|513.95|516.05|514.05|515.89|513.89|31
1605954730000|2020-11-21 10:32:10|515.91|513.91|515.88|513.88|515.94|513.94|515.86|513.86|27
1605954740000|2020-11-21 10:32:20|515.87|513.87|515.59|513.59|515.88|513.88|515.57|513.57|20
1605954750000|2020-11-21 10:32:30|515.58|513.58|515.55|513.55|515.63|513.63|515.52|513.52|13
1605954760000|2020-11-21 10:32:40|515.53|513.53|515.02|513.02|515.53|513.53|515.02|513.02|21
1605954770000|2020-11-21 10:32:50|514.98|512.98|514.62|512.62|515.03|513.03|514.62|512.62|18
1605954780000|2020-11-21 10:33:00|514.69|512.69|514.55|512.55|514.69|512.69|514.43|512.43|31
1605954790000|2020-11-21 10:33:10|514.54|512.54|514.51|512.51|514.58|512.58|514.48|512.48|29
1605954800000|2020-11-21 10:33:20|514.52|512.52|514.64|512.64|514.67|512.67|514.52|512.52|30
1605954810000|2020-11-21 10:33:30|514.63|512.63|514.99|512.99|515.01|513.01|514.63|512.63|20
1605954820000|2020-11-21 10:33:40|514.98|512.98|515.25|513.25|515.27|513.27|514.95|512.95|24
1605954830000|2020-11-21 10:33:50|515.2|513.2|515.01|513.01|515.2|513.2|514.96|512.96|11
1605954840000|2020-11-21 10:34:00|515|513|514.95|512.95|515|513|514.86|512.86|27
1605954850000|2020-11-21 10:34:10|514.94|512.94|515.01|513.01|515.04|513.04|514.89|512.89|24
1605954860000|2020-11-21 10:34:20|514.99|512.99|515.23|513.23|515.23|513.23|514.99|512.99|20
1605954870000|2020-11-21 10:34:30|515.22|513.22|515.28|513.28|515.28|513.28|515.22|513.22|15
1605954880000|2020-11-21 10:34:40|515.3|513.3|515.3|513.3|515.31|513.31|515.28|513.28|15
1605954900000|2020-11-21 10:35:00|515.29|513.29|515.09|513.09|515.29|513.29|515.06|513.06|23
1605954910000|2020-11-21 10:35:10|515.06|513.06|515.1|513.1|515.1|513.1|515.02|513.02|13
1605954920000|2020-11-21 10:35:20|515.14|513.14|515.15|513.15|515.15|513.15|515.14|513.14|2
1605954930000|2020-11-21 10:35:30|515.18|513.18|515.39|513.39|515.39|513.39|515.18|513.18|7
1605954940000|2020-11-21 10:35:40|515.4|513.4|515.28|513.28|515.42|513.42|515.21|513.21|15
1605954950000|2020-11-21 10:35:50|515.29|513.29|515.31|513.31|515.33|513.33|515.29|513.29|10
1605954960000|2020-11-21 10:36:00|515.34|513.34|515.3|513.3|515.34|513.34|515.3|513.3|7
1605954970000|2020-11-21 10:36:10|515.33|513.33|515.39|513.39|515.4|513.4|515.31|513.31|10
1605954980000|2020-11-21 10:36:20|515.41|513.41|515.46|513.46|515.55|513.55|515.4|513.4|15
1605954990000|2020-11-21 10:36:30|515.47|513.47|515.54|513.54|515.56|513.56|515.47|513.47|19
1605955000000|2020-11-21 10:36:40|515.55|513.55|515.52|513.52|515.55|513.55|515.51|513.51|16
1605955010000|2020-11-21 10:36:50|515.53|513.53|515.18|513.18|515.53|513.53|515.17|513.17|19
1605955020000|2020-11-21 10:37:00|515.19|513.19|515.47|513.47|515.48|513.48|515.19|513.19|30
1605955030000|2020-11-21 10:37:10|515.45|513.45|515.12|513.12|515.46|513.46|515.12|513.12|21
1605955040000|2020-11-21 10:37:20|515.08|513.08|515.11|513.11|515.11|513.11|515.04|513.04|18
1605955050000|2020-11-21 10:37:30|515.06|513.06|514.96|512.96|515.07|513.07|514.96|512.96|14
1605955060000|2020-11-21 10:37:40|514.87|512.87|514.9|512.9|514.91|512.91|514.84|512.84|28
1605955070000|2020-11-21 10:37:50|514.82|512.82|514.73|512.73|514.83|512.83|514.73|512.73|21
1605955080000|2020-11-21 10:38:00|514.74|512.74|515.12|513.12|515.14|513.14|514.74|512.74|34
1605955090000|2020-11-21 10:38:10|515.11|513.11|515.14|513.14|515.14|513.14|515.09|513.09|18
1605955100000|2020-11-21 10:38:20|515.13|513.13|514.95|512.95|515.14|513.14|514.93|512.93|19
1605955110000|2020-11-21 10:38:30|514.97|512.97|515|513|515.08|513.08|514.88|512.88|24
1605955120000|2020-11-21 10:38:40|515.02|513.02|515.03|513.03|515.05|513.05|514.99|512.99|20
1605955130000|2020-11-21 10:38:50|515.02|513.02|515.12|513.12|515.12|513.12|515.02|513.02|14
1605955140000|2020-11-21 10:39:00|515.15|513.15|515.12|513.12|515.33|513.33|515.09|513.09|23
1605955150000|2020-11-21 10:39:10|515.11|513.11|515.12|513.12|515.2|513.2|515.11|513.11|19
1605955160000|2020-11-21 10:39:20|515.13|513.13|515.11|513.11|515.13|513.13|515.11|513.11|7
1605955170000|2020-11-21 10:39:30|515.1|513.1|515.02|513.02|515.11|513.11|515.01|513.01|12
1605955180000|2020-11-21 10:39:40|515.01|513.01|514.91|512.91|515.01|513.01|514.9|512.9|20
1605955190000|2020-11-21 10:39:50|514.9|512.9|514.73|512.73|514.91|512.91|514.7|512.7|21
1605955200000|2020-11-21 10:40:00|514.71|512.71|514.61|512.61|514.73|512.73|514.61|512.61|31
1605955210000|2020-11-21 10:40:10|514.62|512.62|514.81|512.81|514.81|512.81|514.53|512.53|21
1605955220000|2020-11-21 10:40:20|514.83|512.83|514.65|512.65|514.84|512.84|514.62|512.62|23
1605955230000|2020-11-21 10:40:30|514.67|512.67|514.68|512.68|514.73|512.73|514.64|512.64|21
1605955240000|2020-11-21 10:40:40|514.75|512.75|514.67|512.67|514.75|512.75|514.67|512.67|13
1605955250000|2020-11-21 10:40:50|514.66|512.66|514.61|512.61|514.66|512.66|514.61|512.61|8
1605955260000|2020-11-21 10:41:00|514.63|512.63|514.54|512.54|514.64|512.64|514.46|512.46|23
1605955270000|2020-11-21 10:41:10|514.49|512.49|514.52|512.52|514.55|512.55|514.46|512.46|29
1605955280000|2020-11-21 10:41:20|514.51|512.51|514.63|512.63|514.65|512.65|514.45|512.45|24
1605955290000|2020-11-21 10:41:30|514.62|512.62|514.7|512.7|514.71|512.71|514.62|512.62|22
1605955300000|2020-11-21 10:41:40|514.71|512.71|514.64|512.64|514.71|512.71|514.62|512.62|25
1605955310000|2020-11-21 10:41:50|514.63|512.63|514.68|512.68|514.68|512.68|514.61|512.61|22
1605955320000|2020-11-21 10:42:00|514.69|512.69|514.59|512.59|514.7|512.7|514.53|512.53|18
1605955330000|2020-11-21 10:42:10|514.6|512.6|514.64|512.64|514.64|512.64|514.6|512.6|17
1605955340000|2020-11-21 10:42:20|514.63|512.63|514.69|512.69|514.7|512.7|514.62|512.62|21
1605955350000|2020-11-21 10:42:30|514.7|512.7|514.61|512.61|514.72|512.72|514.61|512.61|15
1605955360000|2020-11-21 10:42:40|514.64|512.64|514.53|512.53|514.64|512.64|514.46|512.46|17
1605955370000|2020-11-21 10:42:50|514.54|512.54|514.5|512.5|514.54|512.54|514.46|512.46|22
1605955380000|2020-11-21 10:43:00|514.44|512.44|514.31|512.31|514.5|512.5|514.3|512.3|31
1605955390000|2020-11-21 10:43:10|514.25|512.25|514.36|512.36|514.41|512.41|514.15|512.15|19
1605955400000|2020-11-21 10:43:20|514.32|512.32|514.35|512.35|514.44|512.44|514.31|512.31|30
1605955410000|2020-11-21 10:43:30|514.33|512.33|514.35|512.35|514.36|512.36|514.32|512.32|16
1605955420000|2020-11-21 10:43:40|514.36|512.36|514.44|512.44|514.45|512.45|514.34|512.34|26
1605955430000|2020-11-21 10:43:50|514.45|512.45|514.41|512.41|514.45|512.45|514.36|512.36|21
1605955440000|2020-11-21 10:44:00|514.4|512.4|514.41|512.41|514.43|512.43|514.4|512.4|5
1605955450000|2020-11-21 10:44:10|514.39|512.39|514.34|512.34|514.42|512.42|514.34|512.34|16
1605955460000|2020-11-21 10:44:20|514.35|512.35|513.99|511.99|514.35|512.35|513.99|511.99|25
1605955470000|2020-11-21 10:44:30|513.95|511.95|514.03|512.03|514.05|512.05|513.86|511.86|25
1605955480000|2020-11-21 10:44:40|514.06|512.06|514.12|512.12|514.16|512.16|514|512|25
1605955490000|2020-11-21 10:44:50|514.11|512.11|513.95|511.95|514.11|512.11|513.95|511.95|18
1605955500000|2020-11-21 10:45:00|513.98|511.98|513.95|511.95|514.08|512.08|513.95|511.95|26
1605955510000|2020-11-21 10:45:10|513.94|511.94|513.99|511.99|514|512|513.94|511.94|19
1605955520000|2020-11-21 10:45:20|513.96|511.96|514|512|514.02|512.02|513.96|511.96|11
1605955530000|2020-11-21 10:45:30|514.01|512.01|513.88|511.88|514.01|512.01|513.81|511.81|28
1605955540000|2020-11-21 10:45:40|513.89|511.89|513.9|511.9|513.92|511.92|513.82|511.82|24
1605955550000|2020-11-21 10:45:50|513.92|511.92|513.99|511.99|513.99|511.99|513.83|511.83|18
1605955560000|2020-11-21 10:46:00|513.98|511.98|514|512|514|512|513.98|511.98|2
1605955570000|2020-11-21 10:46:10|513.99|511.99|513.97|511.97|514.04|512.04|513.97|511.97|21
1605955580000|2020-11-21 10:46:20|513.98|511.98|513.97|511.97|513.98|511.98|513.96|511.96|18
1605955590000|2020-11-21 10:46:30|513.98|511.98|513.98|511.98|513.98|511.98|513.97|511.97|3
1605955600000|2020-11-21 10:46:40|514|512|514.12|512.12|514.12|512.12|514|512|10
1605955610000|2020-11-21 10:46:50|514.15|512.15|514.24|512.24|514.24|512.24|514.15|512.15|19
1605955620000|2020-11-21 10:47:00|514.23|512.23|514.28|512.28|514.33|512.33|514.21|512.21|18
1605955630000|2020-11-21 10:47:10|514.29|512.29|514.27|512.27|514.3|512.3|514.25|512.25|13
1605955640000|2020-11-21 10:47:20|514.26|512.26|514.1|512.1|514.27|512.27|514.09|512.09|14
1605955650000|2020-11-21 10:47:30|514.11|512.11|514.1|512.1|514.12|512.12|514.05|512.05|12
1605955660000|2020-11-21 10:47:40|514.12|512.12|514.01|512.01|514.12|512.12|513.99|511.99|6
1605955670000|2020-11-21 10:47:50|514.03|512.03|514.23|512.23|514.23|512.23|514.03|512.03|9
1605955680000|2020-11-21 10:48:00|514.21|512.21|514.14|512.14|514.24|512.24|514.13|512.13|20
1605955690000|2020-11-21 10:48:10|514.13|512.13|514.13|512.13|514.14|512.14|514.1|512.1|10
1605955700000|2020-11-21 10:48:20|514.07|512.07|514.11|512.11|514.12|512.12|514.07|512.07|14
1605955710000|2020-11-21 10:48:30|514.1|512.1|514.15|512.15|514.16|512.16|514.1|512.1|11
1605955720000|2020-11-21 10:48:40|514.14|512.14|514.13|512.13|514.14|512.14|514.1|512.1|11
1605955730000|2020-11-21 10:48:50|514.14|512.14|514.13|512.13|514.14|512.14|514.12|512.12|8
1605955740000|2020-11-21 10:49:00|514.14|512.14|514.1|512.1|514.14|512.14|514.09|512.09|10
1605955750000|2020-11-21 10:49:10|514.09|512.09|514.09|512.09|514.09|512.09|514.09|512.09|1
1605955760000|2020-11-21 10:49:20|514.1|512.1|514.09|512.09|514.1|512.1|514.08|512.08|12
1605955770000|2020-11-21 10:49:30|514.08|512.08|513.94|511.94|514.08|512.08|513.94|511.94|9
1605955780000|2020-11-21 10:49:40|513.95|511.95|513.92|511.92|513.95|511.95|513.9|511.9|11
1605955790000|2020-11-21 10:49:50|513.93|511.93|513.86|511.86|513.95|511.95|513.85|511.85|12
1605955800000|2020-11-21 10:50:00|513.84|511.84|513.87|511.87|513.89|511.89|513.84|511.84|20
1605955810000|2020-11-21 10:50:10|513.85|511.85|514.13|512.13|514.16|512.16|513.85|511.85|19
1605955820000|2020-11-21 10:50:20|514.1|512.1|514.03|512.03|514.1|512.1|514|512|16
1605955830000|2020-11-21 10:50:30|514.04|512.04|514.18|512.18|514.21|512.21|514.04|512.04|18
1605955840000|2020-11-21 10:50:40|514.19|512.19|514.18|512.18|514.19|512.19|514.18|512.18|10
1605955850000|2020-11-21 10:50:50|514.19|512.19|514.19|512.19|514.19|512.19|514.18|512.18|11
1605955860000|2020-11-21 10:51:00|514.2|512.2|514.26|512.26|514.26|512.26|514.18|512.18|14
1605955870000|2020-11-21 10:51:10|514.27|512.27|514.4|512.4|514.4|512.4|514.27|512.27|21
1605955880000|2020-11-21 10:51:20|514.39|512.39|514.47|512.47|514.48|512.48|514.39|512.39|13
1605955890000|2020-11-21 10:51:30|514.48|512.48|514.66|512.66|514.66|512.66|514.48|512.48|8
1605955900000|2020-11-21 10:51:40|514.74|512.74|514.74|512.74|514.74|512.74|514.73|512.73|3
1605955910000|2020-11-21 10:51:50|514.81|512.81|514.94|512.94|514.97|512.97|514.81|512.81|14
1605955920000|2020-11-21 10:52:00|514.93|512.93|514.75|512.75|514.93|512.93|514.74|512.74|26
1605955930000|2020-11-21 10:52:10|514.74|512.74|514.8|512.8|514.85|512.85|514.74|512.74|22
1605955940000|2020-11-21 10:52:20|514.79|512.79|514.89|512.89|514.9|512.9|514.79|512.79|19
1605955950000|2020-11-21 10:52:30|514.86|512.86|514.82|512.82|514.87|512.87|514.77|512.77|23
1605955960000|2020-11-21 10:52:40|514.86|512.86|514.82|512.82|514.87|512.87|514.82|512.82|20
1605955970000|2020-11-21 10:52:50|514.83|512.83|514.83|512.83|514.88|512.88|514.79|512.79|24
1605955980000|2020-11-21 10:53:00|514.82|512.82|514.85|512.85|514.88|512.88|514.82|512.82|18
1605955990000|2020-11-21 10:53:10|514.87|512.87|514.71|512.71|514.87|512.87|514.69|512.69|23
1605956000000|2020-11-21 10:53:20|514.73|512.73|514.79|512.79|514.8|512.8|514.73|512.73|19
1605956010000|2020-11-21 10:53:30|514.77|512.77|514.58|512.58|514.77|512.77|514.58|512.58|18
1605956020000|2020-11-21 10:53:40|514.57|512.57|514.6|512.6|514.73|512.73|514.57|512.57|24
1605956030000|2020-11-21 10:53:50|514.59|512.59|514.47|512.47|514.59|512.59|514.47|512.47|9
1605956040000|2020-11-21 10:54:00|514.43|512.43|514.16|512.16|514.49|512.49|514.16|512.16|27
1605956050000|2020-11-21 10:54:10|514.1|512.1|514.08|512.08|514.28|512.28|514.02|512.02|35
1605956060000|2020-11-21 10:54:20|514.11|512.11|513.86|511.86|514.11|512.11|513.81|511.81|23
1605956070000|2020-11-21 10:54:30|513.87|511.87|513.46|511.46|513.87|511.87|513.46|511.46|26
1605956080000|2020-11-21 10:54:40|513.45|511.45|513.43|511.43|513.48|511.48|513.42|511.42|30
1605956090000|2020-11-21 10:54:50|513.42|511.42|513.34|511.34|513.42|511.42|513.32|511.32|24
1605956100000|2020-11-21 10:55:00|513.33|511.33|513.45|511.45|513.45|511.45|513.3|511.3|27
1605956110000|2020-11-21 10:55:10|513.48|511.48|513.46|511.46|513.51|511.51|513.39|511.39|29
1605956120000|2020-11-21 10:55:20|513.45|511.45|513.4|511.4|513.51|511.51|513.4|511.4|31
1605956130000|2020-11-21 10:55:30|513.42|511.42|513.44|511.44|513.48|511.48|513.4|511.4|15
1605956140000|2020-11-21 10:55:40|513.41|511.41|513.43|511.43|513.45|511.45|513.41|511.41|17
1605956150000|2020-11-21 10:55:50|513.42|511.42|513.44|511.44|513.51|511.51|513.41|511.41|27
1605956160000|2020-11-21 10:56:00|513.43|511.43|513.55|511.55|513.55|511.55|513.43|511.43|22
1605956170000|2020-11-21 10:56:10|513.52|511.52|513.49|511.49|513.56|511.56|513.48|511.48|13
1605956180000|2020-11-21 10:56:20|513.5|511.5|513.57|511.57|513.6|511.6|513.48|511.48|23
1605956190000|2020-11-21 10:56:30|513.63|511.63|513.65|511.65|513.66|511.66|513.43|511.43|22
1605956200000|2020-11-21 10:56:40|513.62|511.62|513.68|511.68|513.7|511.7|513.62|511.62|13
1605956210000|2020-11-21 10:56:50|513.67|511.67|513.54|511.54|513.67|511.67|513.48|511.48|21
1605956220000|2020-11-21 10:57:00|513.53|511.53|513.46|511.46|513.53|511.53|513.46|511.46|18
1605956230000|2020-11-21 10:57:10|513.47|511.47|513.3|511.3|513.51|511.51|513.26|511.26|14
1605956240000|2020-11-21 10:57:20|513.31|511.31|513.19|511.19|513.32|511.32|513.11|511.11|19
1605956250000|2020-11-21 10:57:30|513.18|511.18|513.18|511.18|513.21|511.21|513.18|511.18|9
1605956260000|2020-11-21 10:57:40|513.15|511.15|513.13|511.13|513.15|511.15|513.1|511.1|11
1605956270000|2020-11-21 10:57:50|513.07|511.07|513.02|511.02|513.07|511.07|513.02|511.02|3
1605956280000|2020-11-21 10:58:00|513.01|511.01|512.9|510.9|513.01|511.01|512.74|510.74|24
1605956290000|2020-11-21 10:58:10|512.92|510.92|512.93|510.93|512.94|510.94|512.89|510.89|23
1605956300000|2020-11-21 10:58:20|512.9|510.9|512.8|510.8|512.94|510.94|512.78|510.78|31
1605956310000|2020-11-21 10:58:30|512.81|510.81|512.76|510.76|512.81|510.81|512.75|510.75|33
1605956320000|2020-11-21 10:58:40|512.79|510.79|512.98|510.98|512.98|510.98|512.77|510.77|21
1605956330000|2020-11-21 10:58:50|512.99|510.99|512.98|510.98|512.99|510.99|512.91|510.91|27
1605956340000|2020-11-21 10:59:00|512.96|510.96|512.92|510.92|513.04|511.04|512.88|510.88|19
1605956350000|2020-11-21 10:59:10|512.91|510.91|512.99|510.99|512.99|510.99|512.9|510.9|15
1605956360000|2020-11-21 10:59:20|512.98|510.98|512.8|510.8|512.98|510.98|512.8|510.8|10
1605956370000|2020-11-21 10:59:30|512.79|510.79|513|511|513|511|512.78|510.78|17
1605956380000|2020-11-21 10:59:40|512.99|510.99|512.96|510.96|513.01|511.01|512.92|510.92|18
1605956390000|2020-11-21 10:59:50|512.97|510.97|513.3|511.3|513.35|511.35|512.97|510.97|33
1605956400000|2020-11-21 11:00:00|513.31|511.31|513.32|511.32|513.33|511.33|513.28|511.28|22
1605956410000|2020-11-21 11:00:10|513.31|511.31|513.31|511.31|513.32|511.32|513.31|511.31|3
1605956420000|2020-11-21 11:00:20|513.33|511.33|513.46|511.46|513.46|511.46|513.32|511.32|6
1605956430000|2020-11-21 11:00:30|513.49|511.49|513.5|511.5|513.63|511.63|513.49|511.49|20
1605956440000|2020-11-21 11:00:40|513.49|511.49|513.53|511.53|513.53|511.53|513.46|511.46|19
1605956450000|2020-11-21 11:00:50|513.49|511.49|513.67|511.67|513.67|511.67|513.49|511.49|18
1605956460000|2020-11-21 11:01:00|513.64|511.64|513.98|511.98|514|512|513.64|511.64|22
1605956470000|2020-11-21 11:01:10|513.99|511.99|514.48|512.48|514.48|512.48|513.99|511.99|27
1605956480000|2020-11-21 11:01:20|514.46|512.46|514.51|512.51|514.51|512.51|514.4|512.4|27
1605956490000|2020-11-21 11:01:30|514.5|512.5|514.29|512.29|514.5|512.5|514.23|512.23|29
1605956500000|2020-11-21 11:01:40|514.3|512.3|514.26|512.26|514.35|512.35|514.24|512.24|25
1605956510000|2020-11-21 11:01:50|514.25|512.25|514.26|512.26|514.33|512.33|514.21|512.21|26
1605956520000|2020-11-21 11:02:00|514.49|512.49|514.18|512.18|514.51|512.51|514.18|512.18|24
1605956530000|2020-11-21 11:02:10|514.17|512.17|513.82|511.82|514.17|512.17|513.81|511.81|27
1605956540000|2020-11-21 11:02:20|513.81|511.81|513.75|511.75|513.82|511.82|513.6|511.6|23
1605956550000|2020-11-21 11:02:30|513.77|511.77|513.71|511.71|513.79|511.79|513.71|511.71|18
1605956560000|2020-11-21 11:02:40|513.68|511.68|513.51|511.51|513.68|511.68|513.47|511.47|17
1605956570000|2020-11-21 11:02:50|513.5|511.5|513.49|511.49|513.53|511.53|513.4|511.4|20
1605956580000|2020-11-21 11:03:00|513.51|511.51|513.66|511.66|513.75|511.75|513.47|511.47|30
1605956590000|2020-11-21 11:03:10|513.64|511.64|513.69|511.69|513.7|511.7|513.64|511.64|14
1605956600000|2020-11-21 11:03:20|513.7|511.7|513.48|511.48|513.7|511.7|513.35|511.35|20
1605956610000|2020-11-21 11:03:30|513.44|511.44|513.36|511.36|513.45|511.45|513.36|511.36|24
1605956620000|2020-11-21 11:03:40|513.37|511.37|513.38|511.38|513.41|511.41|513.37|511.37|20
1605956630000|2020-11-21 11:03:50|513.37|511.37|513.24|511.24|513.4|511.4|513.2|511.2|21
1605956640000|2020-11-21 11:04:00|513.19|511.19|513.21|511.21|513.23|511.23|513.15|511.15|22
1605956650000|2020-11-21 11:04:10|513.22|511.22|513.18|511.18|513.22|511.22|513.16|511.16|17
1605956660000|2020-11-21 11:04:20|513.17|511.17|513.07|511.07|513.17|511.17|513.05|511.05|12
1605956670000|2020-11-21 11:04:30|513.06|511.06|513.23|511.23|513.24|511.24|513.06|511.06|24
1605956680000|2020-11-21 11:04:40|513.25|511.25|513.39|511.39|513.45|511.45|513.25|511.25|16
1605956690000|2020-11-21 11:04:50|513.4|511.4|513.49|511.49|513.5|511.5|513.4|511.4|4
1605956700000|2020-11-21 11:05:00|513.4|511.4|513.5|511.5|513.52|511.52|513.37|511.37|13
1605956710000|2020-11-21 11:05:10|513.48|511.48|513.61|511.61|513.64|511.64|513.47|511.47|18
1605956720000|2020-11-21 11:05:20|513.59|511.59|513.55|511.55|513.62|511.62|513.55|511.55|10
1605956730000|2020-11-21 11:05:30|513.56|511.56|513.78|511.78|513.78|511.78|513.56|511.56|20
1605956740000|2020-11-21 11:05:40|513.79|511.79|513.85|511.85|513.85|511.85|513.77|511.77|19
1605956750000|2020-11-21 11:05:50|513.86|511.86|514.14|512.14|514.16|512.16|513.83|511.83|27
1605956760000|2020-11-21 11:06:00|514.21|512.21|514.36|512.36|514.39|512.39|514.18|512.18|23
1605956770000|2020-11-21 11:06:10|514.42|512.42|514.48|512.48|514.5|512.5|514.37|512.37|29
1605956780000|2020-11-21 11:06:20|514.47|512.47|514.49|512.49|514.54|512.54|514.44|512.44|24
1605956790000|2020-11-21 11:06:30|514.54|512.54|514.53|512.53|514.56|512.56|514.49|512.49|24
1605956800000|2020-11-21 11:06:40|514.69|512.69|514.53|512.53|514.7|512.7|514.53|512.53|26
1605956810000|2020-11-21 11:06:50|514.54|512.54|514.58|512.58|514.64|512.64|514.51|512.51|22
1605956820000|2020-11-21 11:07:00|514.55|512.55|514.58|512.58|514.67|512.67|514.55|512.55|16
1605956830000|2020-11-21 11:07:10|514.59|512.59|514.67|512.67|514.71|512.71|514.56|512.56|27
1605956840000|2020-11-21 11:07:20|514.66|512.66|514.65|512.65|514.71|512.71|514.64|512.64|16
1605956850000|2020-11-21 11:07:30|514.68|512.68|514.67|512.67|514.7|512.7|514.61|512.61|26
1605956860000|2020-11-21 11:07:40|514.64|512.64|514.69|512.69|514.7|512.7|514.63|512.63|20
1605956870000|2020-11-21 11:07:50|514.7|512.7|514.89|512.89|514.89|512.89|514.69|512.69|12
1605956880000|2020-11-21 11:08:00|514.85|512.85|514.67|512.67|514.87|512.87|514.67|512.67|16
1605956890000|2020-11-21 11:08:10|514.68|512.68|514.68|512.68|514.84|512.84|514.65|512.65|25
1605956900000|2020-11-21 11:08:20|514.67|512.67|514.73|512.73|514.73|512.73|514.67|512.67|5
1605956920000|2020-11-21 11:08:40|514.78|512.78|514.79|512.79|514.79|512.79|514.78|512.78|2
1605956930000|2020-11-21 11:08:50|514.81|512.81|514.91|512.91|514.91|512.91|514.81|512.81|5
1605956940000|2020-11-21 11:09:00|514.93|512.93|514.94|512.94|514.95|512.95|514.91|512.91|10
1605956950000|2020-11-21 11:09:10|514.96|512.96|514.98|512.98|515.01|513.01|514.96|512.96|8
1605956960000|2020-11-21 11:09:20|514.97|512.97|514.99|512.99|514.99|512.99|514.97|512.97|7
1605956970000|2020-11-21 11:09:30|514.98|512.98|514.96|512.96|515.01|513.01|514.95|512.95|23
1605956980000|2020-11-21 11:09:40|514.98|512.98|514.97|512.97|515.01|513.01|514.95|512.95|30
1605956990000|2020-11-21 11:09:50|514.99|512.99|514.76|512.76|514.99|512.99|514.67|512.67|24
1605957000000|2020-11-21 11:10:00|514.73|512.73|514.66|512.66|514.76|512.76|514.58|512.58|23
1605957010000|2020-11-21 11:10:10|514.68|512.68|514.76|512.76|514.77|512.77|514.68|512.68|16
1605957020000|2020-11-21 11:10:20|514.75|512.75|514.66|512.66|514.76|512.76|514.63|512.63|12
1605957030000|2020-11-21 11:10:30|514.64|512.64|514.64|512.64|514.66|512.66|514.64|512.64|14
1605957040000|2020-11-21 11:10:40|514.65|512.65|514.66|512.66|514.66|512.66|514.64|512.64|5
1605957050000|2020-11-21 11:10:50|514.65|512.65|514.63|512.63|514.65|512.65|514.62|512.62|8
1605957060000|2020-11-21 11:11:00|514.64|512.64|514.64|512.64|514.64|512.64|514.64|512.64|1
1605957080000|2020-11-21 11:11:20|514.59|512.59|514.3|512.3|514.59|512.59|514.3|512.3|16
1605957090000|2020-11-21 11:11:30|514.26|512.26|514.25|512.25|514.46|512.46|514.24|512.24|26
1605957100000|2020-11-21 11:11:40|514.23|512.23|514.15|512.15|514.25|512.25|514.15|512.15|12
1605957110000|2020-11-21 11:11:50|514.14|512.14|514.12|512.12|514.16|512.16|514.1|512.1|14
1605957120000|2020-11-21 11:12:00|514.14|512.14|514.22|512.22|514.22|512.22|514.12|512.12|8
1605957130000|2020-11-21 11:12:10|514.25|512.25|514.32|512.32|514.42|512.42|514.25|512.25|17
1605957140000|2020-11-21 11:12:20|514.34|512.34|514.35|512.35|514.37|512.37|514.32|512.32|13
1605957150000|2020-11-21 11:12:30|514.34|512.34|514.32|512.32|514.34|512.34|514.31|512.31|4
1605957160000|2020-11-21 11:12:40|514.37|512.37|514.42|512.42|514.45|512.45|514.35|512.35|17
1605957170000|2020-11-21 11:12:50|514.4|512.4|514.37|512.37|514.42|512.42|514.36|512.36|10
1605957180000|2020-11-21 11:13:00|514.38|512.38|514.39|512.39|514.39|512.39|514.37|512.37|4
1605957190000|2020-11-21 11:13:10|514.4|512.4|514.41|512.41|514.41|512.41|514.4|512.4|2
1605957200000|2020-11-21 11:13:20|514.48|512.48|514.55|512.55|514.66|512.66|514.48|512.48|22
1605957210000|2020-11-21 11:13:30|514.54|512.54|514.58|512.58|514.58|512.58|514.51|512.51|10
1605957220000|2020-11-21 11:13:40|514.49|512.49|514.49|512.49|514.51|512.51|514.44|512.44|8
1605957230000|2020-11-21 11:13:50|514.5|512.5|514.5|512.5|514.5|512.5|514.5|512.5|1
1605957240000|2020-11-21 11:14:00|514.55|512.55|514.53|512.53|514.56|512.56|514.53|512.53|4
1605957250000|2020-11-21 11:14:10|514.55|512.55|514.64|512.64|514.65|512.65|514.55|512.55|21
1605957260000|2020-11-21 11:14:20|514.65|512.65|514.66|512.66|514.66|512.66|514.64|512.64|8
1605957270000|2020-11-21 11:14:30|514.67|512.67|514.8|512.8|514.8|512.8|514.66|512.66|14
1605957280000|2020-11-21 11:14:40|514.81|512.81|514.81|512.81|514.81|512.81|514.81|512.81|1
1605957290000|2020-11-21 11:14:50|514.84|512.84|514.89|512.89|514.98|512.98|514.81|512.81|20
1605957300000|2020-11-21 11:15:00|514.9|512.9|514.94|512.94|514.94|512.94|514.89|512.89|9
1605957310000|2020-11-21 11:15:10|514.93|512.93|514.82|512.82|514.93|512.93|514.81|512.81|19
1605957320000|2020-11-21 11:15:20|514.83|512.83|514.74|512.74|514.87|512.87|514.74|512.74|17
1605957330000|2020-11-21 11:15:30|514.72|512.72|514.48|512.48|514.72|512.72|514.48|512.48|28
1605957340000|2020-11-21 11:15:40|514.47|512.47|514.57|512.57|514.6|512.6|514.46|512.46|20
1605957350000|2020-11-21 11:15:50|514.55|512.55|514.46|512.46|514.57|512.57|514.46|512.46|12
1605957360000|2020-11-21 11:16:00|514.45|512.45|514.47|512.47|514.51|512.51|514.44|512.44|19
1605957370000|2020-11-21 11:16:10|514.48|512.48|514.43|512.43|514.5|512.5|514.41|512.41|13
1605957380000|2020-11-21 11:16:20|514.45|512.45|514.24|512.24|514.46|512.46|514.22|512.22|21
1605957390000|2020-11-21 11:16:30|514.25|512.25|514.27|512.27|514.38|512.38|514.18|512.18|26
1605957400000|2020-11-21 11:16:40|514.25|512.25|514.37|512.37|514.48|512.48|514.25|512.25|25
1605957410000|2020-11-21 11:16:50|514.36|512.36|514.4|512.4|514.4|512.4|514.34|512.34|16
1605957420000|2020-11-21 11:17:00|514.41|512.41|514.52|512.52|514.53|512.53|514.39|512.39|15
1605957430000|2020-11-21 11:17:10|514.5|512.5|514.55|512.55|514.63|512.63|514.48|512.48|21
1605957440000|2020-11-21 11:17:20|514.56|512.56|514.52|512.52|514.57|512.57|514.5|512.5|20
1605957450000|2020-11-21 11:17:30|514.51|512.51|514.44|512.44|514.51|512.51|514.44|512.44|19
1605957460000|2020-11-21 11:17:40|514.39|512.39|514.28|512.28|514.39|512.39|514.28|512.28|14
1605957470000|2020-11-21 11:17:50|514.27|512.27|514.05|512.05|514.27|512.27|514.04|512.04|13
1605957480000|2020-11-21 11:18:00|514.04|512.04|513.94|511.94|514.04|512.04|513.91|511.91|26
1605957490000|2020-11-21 11:18:10|513.96|511.96|513.92|511.92|514.04|512.04|513.88|511.88|21
1605957500000|2020-11-21 11:18:20|513.91|511.91|513.95|511.95|514|512|513.91|511.91|22
1605957510000|2020-11-21 11:18:30|513.93|511.93|513.94|511.94|513.95|511.95|513.89|511.89|21
1605957520000|2020-11-21 11:18:40|513.98|511.98|513.96|511.96|513.99|511.99|513.96|511.96|6
1605957530000|2020-11-21 11:18:50|513.97|511.97|513.95|511.95|513.97|511.97|513.95|511.95|3
1605957540000|2020-11-21 11:19:00|513.93|511.93|513.66|511.66|513.93|511.93|513.65|511.65|14
1605957550000|2020-11-21 11:19:10|513.7|511.7|513.6|511.6|513.7|511.7|513.6|511.6|9
1605957560000|2020-11-21 11:19:20|513.59|511.59|513.59|511.59|513.59|511.59|513.59|511.59|1
1605957570000|2020-11-21 11:19:30|513.6|511.6|513.75|511.75|513.82|511.82|513.6|511.6|18
1605957580000|2020-11-21 11:19:40|513.8|511.8|513.7|511.7|513.8|511.8|513.69|511.69|18
1605957590000|2020-11-21 11:19:50|513.71|511.71|513.58|511.58|513.72|511.72|513.58|511.58|25
1605957600000|2020-11-21 11:20:00|513.61|511.61|513.62|511.62|513.68|511.68|513.57|511.57|28
1605957610000|2020-11-21 11:20:10|513.6|511.6|513.6|511.6|513.6|511.6|513.56|511.56|21
1605957620000|2020-11-21 11:20:20|513.57|511.57|513.57|511.57|513.61|511.61|513.56|511.56|21
1605957630000|2020-11-21 11:20:30|513.56|511.56|513.62|511.62|513.65|511.65|513.56|511.56|27
1605957640000|2020-11-21 11:20:40|513.63|511.63|513.62|511.62|513.63|511.63|513.62|511.62|4
1605957650000|2020-11-21 11:20:50|513.61|511.61|513.53|511.53|513.61|511.61|513.49|511.49|10
1605957660000|2020-11-21 11:21:00|513.49|511.49|513.65|511.65|513.65|511.65|513.43|511.43|27
1605957670000|2020-11-21 11:21:10|513.67|511.67|513.73|511.73|513.74|511.74|513.67|511.67|18
1605957680000|2020-11-21 11:21:20|513.71|511.71|513.67|511.67|513.75|511.75|513.66|511.66|24
1605957690000|2020-11-21 11:21:30|513.68|511.68|513.5|511.5|513.71|511.71|513.45|511.45|24
1605957700000|2020-11-21 11:21:40|513.52|511.52|513.41|511.41|513.52|511.52|513.41|511.41|27
1605957710000|2020-11-21 11:21:50|513.4|511.4|513.29|511.29|513.4|511.4|513.27|511.27|25
1605957720000|2020-11-21 11:22:00|513.26|511.26|513|511|513.28|511.28|513|511|17
1605957730000|2020-11-21 11:22:10|513.03|511.03|512.81|510.81|513.03|511.03|512.65|510.65|26
1605957740000|2020-11-21 11:22:20|512.82|510.82|512.53|510.53|512.86|510.86|512.53|510.53|28
1605957750000|2020-11-21 11:22:30|512.5|510.5|512.49|510.49|512.76|510.76|512.46|510.46|25
1605957760000|2020-11-21 11:22:40|512.51|510.51|512.66|510.66|512.71|510.71|512.51|510.51|31
1605957770000|2020-11-21 11:22:50|512.61|510.61|512.73|510.73|512.76|510.76|512.61|510.61|23
1605957780000|2020-11-21 11:23:00|512.71|510.71|512.5|510.5|512.72|510.72|512.5|510.5|32
1605957790000|2020-11-21 11:23:10|512.49|510.49|512.52|510.52|512.59|510.59|512.45|510.45|28
1605957800000|2020-11-21 11:23:20|512.53|510.53|512.45|510.45|512.53|510.53|512.43|510.43|19
1605957810000|2020-11-21 11:23:30|512.46|510.46|512.35|510.35|512.46|510.46|512.34|510.34|16
1605957820000|2020-11-21 11:23:40|512.34|510.34|512.27|510.27|512.35|510.35|512.25|510.25|16
1605957830000|2020-11-21 11:23:50|512.26|510.26|512.37|510.37|512.38|510.38|512.26|510.26|13
1605957850000|2020-11-21 11:24:10|512.38|510.38|512.28|510.28|512.43|510.43|512.28|510.28|18
1605957860000|2020-11-21 11:24:20|512.29|510.29|512.34|510.34|512.34|510.34|511.94|509.94|23
1605957870000|2020-11-21 11:24:30|512.35|510.35|512.44|510.44|512.45|510.45|512.35|510.35|12
1605957880000|2020-11-21 11:24:40|512.45|510.45|512.5|510.5|512.5|510.5|512.44|510.44|11
1605957890000|2020-11-21 11:24:50|512.51|510.51|512.65|510.65|512.66|510.66|512.51|510.51|12
1605957900000|2020-11-21 11:25:00|512.64|510.64|512.7|510.7|512.7|510.7|512.64|510.64|5
1605957910000|2020-11-21 11:25:10|512.72|510.72|513.12|511.12|513.12|511.12|512.72|510.72|21
1605957920000|2020-11-21 11:25:20|513.14|511.14|513.3|511.3|513.37|511.37|513.14|511.14|24
1605957930000|2020-11-21 11:25:30|513.22|511.22|513.23|511.23|513.28|511.28|513.15|511.15|17
1605957940000|2020-11-21 11:25:40|513.24|511.24|513.24|511.24|513.25|511.25|513.22|511.22|9
1605957950000|2020-11-21 11:25:50|513.21|511.21|513.22|511.22|513.26|511.26|513.16|511.16|13
1605957960000|2020-11-21 11:26:00|513.24|511.24|513.16|511.16|513.24|511.24|513.14|511.14|19
1605957970000|2020-11-21 11:26:10|513.13|511.13|513.13|511.13|513.15|511.15|513.13|511.13|5
1605957980000|2020-11-21 11:26:20|513.12|511.12|513|511|513.12|511.12|512.98|510.98|10
1605957990000|2020-11-21 11:26:30|512.96|510.96|512.9|510.9|513|511|512.9|510.9|14
1605958000000|2020-11-21 11:26:40|512.91|510.91|512.84|510.84|512.91|510.91|512.66|510.66|19
1605958010000|2020-11-21 11:26:50|512.89|510.89|512.87|510.87|512.97|510.97|512.87|510.87|28
1605958020000|2020-11-21 11:27:00|512.89|510.89|512.87|510.87|512.93|510.93|512.86|510.86|28
1605958030000|2020-11-21 11:27:10|512.88|510.88|512.88|510.88|512.89|510.89|512.87|510.87|17
1605958040000|2020-11-21 11:27:20|512.89|510.89|512.58|510.58|512.89|510.89|512.58|510.58|19
1605958050000|2020-11-21 11:27:30|512.57|510.57|512.57|510.57|512.63|510.63|512.41|510.41|28
1605958060000|2020-11-21 11:27:40|512.59|510.59|512.54|510.54|512.59|510.59|512.53|510.53|24
1605958070000|2020-11-21 11:27:50|512.53|510.53|512.74|510.74|512.74|510.74|512.48|510.48|24
1605958080000|2020-11-21 11:28:00|512.71|510.71|512.58|510.58|512.73|510.73|512.57|510.57|27
1605958090000|2020-11-21 11:28:10|512.56|510.56|512.5|510.5|512.58|510.58|512.49|510.49|20
1605958100000|2020-11-21 11:28:20|512.46|510.46|512.41|510.41|512.49|510.49|512.38|510.38|17
1605958110000|2020-11-21 11:28:30|512.45|510.45|512.45|510.45|512.52|510.52|512.44|510.44|28
1605958120000|2020-11-21 11:28:40|512.41|510.41|512.36|510.36|512.48|510.48|512.35|510.35|20
1605958130000|2020-11-21 11:28:50|512.34|510.34|512.26|510.26|512.37|510.37|512.25|510.25|20
1605958140000|2020-11-21 11:29:00|512.25|510.25|512.06|510.06|512.26|510.26|512.06|510.06|21
1605958150000|2020-11-21 11:29:10|512.07|510.07|512.17|510.17|512.2|510.2|512|510|25
1605958160000|2020-11-21 11:29:20|512.18|510.18|512.1|510.1|512.22|510.22|512.07|510.07|28
1605958170000|2020-11-21 11:29:30|512.09|510.09|512.05|510.05|512.11|510.11|511.97|509.97|28
1605958180000|2020-11-21 11:29:40|512.06|510.06|512.06|510.06|512.07|510.07|512|510|21
1605958190000|2020-11-21 11:29:50|512.03|510.03|512.08|510.08|512.15|510.15|511.99|509.99|25
1605958200000|2020-11-21 11:30:00|512.06|510.06|512.02|510.02|512.06|510.06|512|510|19
1605958210000|2020-11-21 11:30:10|512.03|510.03|512.03|510.03|512.09|510.09|512|510|18
1605958220000|2020-11-21 11:30:20|512.05|510.05|511.87|509.87|512.05|510.05|511.86|509.86|23
1605958230000|2020-11-21 11:30:30|511.83|509.83|511.74|509.74|511.85|509.85|511.74|509.74|18
1605958240000|2020-11-21 11:30:40|511.75|509.75|511.59|509.59|511.75|509.75|511.58|509.58|22
1605958250000|2020-11-21 11:30:50|511.55|509.55|511.5|509.5|511.55|509.55|511.45|509.45|24
1605958260000|2020-11-21 11:31:00|511.51|509.51|511.91|509.91|511.93|509.93|511.46|509.46|34
1605958270000|2020-11-21 11:31:10|511.9|509.9|511.88|509.88|511.92|509.92|511.79|509.79|31
1605958280000|2020-11-21 11:31:20|511.87|509.87|511.9|509.9|511.93|509.93|511.82|509.82|29
1605958290000|2020-11-21 11:31:30|511.88|509.88|511.89|509.89|511.94|509.94|511.85|509.85|26
1605958300000|2020-11-21 11:31:40|511.91|509.91|511.89|509.89|511.96|509.96|511.86|509.86|22
1605958310000|2020-11-21 11:31:50|511.9|509.9|511.95|509.95|512|510|511.88|509.88|21
1605958320000|2020-11-21 11:32:00|511.99|509.99|512.11|510.11|512.12|510.12|511.97|509.97|26
1605958330000|2020-11-21 11:32:10|512.1|510.1|512.11|510.11|512.14|510.14|512.1|510.1|20
1605958340000|2020-11-21 11:32:20|512.13|510.13|512.19|510.19|512.19|510.19|512.1|510.1|19
1605958350000|2020-11-21 11:32:30|512.18|510.18|512.18|510.18|512.33|510.33|512.12|510.12|24
1605958360000|2020-11-21 11:32:40|512.21|510.21|512.27|510.27|512.32|510.32|512.18|510.18|24
1605958370000|2020-11-21 11:32:50|512.26|510.26|512.23|510.23|512.27|510.27|512.17|510.17|24
1605958380000|2020-11-21 11:33:00|512.18|510.18|512.19|510.19|512.22|510.22|512.17|510.17|23
1605958390000|2020-11-21 11:33:10|512.22|510.22|512.19|510.19|512.25|510.25|512.19|510.19|15
1605958400000|2020-11-21 11:33:20|512.22|510.22|512.2|510.2|512.26|510.26|512.18|510.18|22
1605958410000|2020-11-21 11:33:30|512.19|510.19|512.36|510.36|512.4|510.4|512.19|510.19|24
1605958420000|2020-11-21 11:33:40|512.33|510.33|512.59|510.59|512.62|510.62|512.24|510.24|25
1605958430000|2020-11-21 11:33:50|512.55|510.55|512.68|510.68|512.72|510.72|512.55|510.55|19
1605958440000|2020-11-21 11:34:00|512.69|510.69|512.67|510.67|512.69|510.69|512.66|510.66|12
1605958450000|2020-11-21 11:34:10|512.63|510.63|512.53|510.53|512.67|510.67|512.46|510.46|18
1605958460000|2020-11-21 11:34:20|512.52|510.52|512.4|510.4|512.52|510.52|512.4|510.4|18
1605958470000|2020-11-21 11:34:30|512.39|510.39|512.36|510.36|512.39|510.39|512.36|510.36|3
1605958480000|2020-11-21 11:34:40|512.35|510.35|512.4|510.4|512.4|510.4|512.25|510.25|11
1605958490000|2020-11-21 11:34:50|512.39|510.39|512.18|510.18|512.4|510.4|512.16|510.16|19
1605958500000|2020-11-21 11:35:00|512.13|510.13|512.25|510.25|512.3|510.3|512.13|510.13|25
1605958510000|2020-11-21 11:35:10|512.27|510.27|512.31|510.31|512.34|510.34|512.19|510.19|26
1605958520000|2020-11-21 11:35:20|512.32|510.32|512.13|510.13|512.32|510.32|512.13|510.13|13
1605958530000|2020-11-21 11:35:30|512.1|510.1|511.92|509.92|512.1|510.1|511.86|509.86|22
1605958540000|2020-11-21 11:35:40|511.93|509.93|511.9|509.9|511.95|509.95|511.88|509.88|24
1605958550000|2020-11-21 11:35:50|511.92|509.92|511.74|509.74|511.92|509.92|511.73|509.73|27
1605958560000|2020-11-21 11:36:00|511.76|509.76|511.98|509.98|511.98|509.98|511.73|509.73|21
1605958570000|2020-11-21 11:36:10|511.99|509.99|511.99|509.99|511.99|509.99|511.87|509.87|26
1605958580000|2020-11-21 11:36:20|512|510|511.87|509.87|512.01|510.01|511.86|509.86|23
1605958590000|2020-11-21 11:36:30|511.86|509.86|511.82|509.82|511.89|509.89|511.82|509.82|18
1605958600000|2020-11-21 11:36:40|511.84|509.84|511.79|509.79|511.84|509.84|511.79|509.79|5
1605958610000|2020-11-21 11:36:50|511.8|509.8|511.83|509.83|511.84|509.84|511.77|509.77|7
1605958620000|2020-11-21 11:37:00|511.84|509.84|511.82|509.82|511.84|509.84|511.79|509.79|14
1605958630000|2020-11-21 11:37:10|511.8|509.8|511.81|509.81|511.83|509.83|511.79|509.79|20
1605958640000|2020-11-21 11:37:20|511.73|509.73|511.73|509.73|511.74|509.74|511.71|509.71|11
1605958650000|2020-11-21 11:37:30|511.72|509.72|511.82|509.82|511.82|509.82|511.72|509.72|21
1605958660000|2020-11-21 11:37:40|511.81|509.81|511.72|509.72|511.81|509.81|511.71|509.71|19
1605958670000|2020-11-21 11:37:50|511.71|509.71|511.7|509.7|511.73|509.73|511.7|509.7|12
1605958680000|2020-11-21 11:38:00|511.67|509.67|511.64|509.64|511.67|509.67|511.62|509.62|24
1605958690000|2020-11-21 11:38:10|511.63|509.63|511.58|509.58|511.66|509.66|511.57|509.57|18
1605958700000|2020-11-21 11:38:20|511.6|509.6|511.63|509.63|511.63|509.63|511.56|509.56|27
1605958710000|2020-11-21 11:38:30|511.62|509.62|511.8|509.8|511.84|509.84|511.62|509.62|29
1605958720000|2020-11-21 11:38:40|511.81|509.81|511.84|509.84|511.85|509.85|511.79|509.79|23
1605958730000|2020-11-21 11:38:50|511.85|509.85|512.01|510.01|512.03|510.03|511.85|509.85|21
1605958740000|2020-11-21 11:39:00|512|510|512.01|510.01|512.02|510.02|511.99|509.99|18
1605958750000|2020-11-21 11:39:10|511.99|509.99|511.9|509.9|512|510|511.87|509.87|22
1605958760000|2020-11-21 11:39:20|512.01|510.01|511.99|509.99|512.02|510.02|511.97|509.97|20
1605958770000|2020-11-21 11:39:30|511.98|509.98|511.84|509.84|512|510|511.81|509.81|24
1605958780000|2020-11-21 11:39:40|511.83|509.83|511.9|509.9|511.96|509.96|511.83|509.83|28
1605958790000|2020-11-21 11:39:50|511.92|509.92|511.87|509.87|511.92|509.92|511.83|509.83|15
1605958800000|2020-11-21 11:40:00|511.86|509.86|511.84|509.84|511.88|509.88|511.83|509.83|19
1605958810000|2020-11-21 11:40:10|511.82|509.82|511.78|509.78|511.82|509.82|511.75|509.75|13
1605958820000|2020-11-21 11:40:20|511.77|509.77|511.75|509.75|511.8|509.8|511.73|509.73|16
1605958830000|2020-11-21 11:40:30|511.73|509.73|511.68|509.68|511.73|509.73|511.68|509.68|8
1605958840000|2020-11-21 11:40:40|511.63|509.63|511.57|509.57|511.63|509.63|511.57|509.57|6
1605958850000|2020-11-21 11:40:50|511.53|509.53|510.89|508.89|511.53|509.53|510.89|508.89|22
1605958860000|2020-11-21 11:41:00|510.9|508.9|511.12|509.12|511.16|509.16|510.9|508.9|30
1605958870000|2020-11-21 11:41:10|511.1|509.1|511.05|509.05|511.13|509.13|510.99|508.99|29
1605958880000|2020-11-21 11:41:20|511.03|509.03|511.09|509.09|511.09|509.09|510.97|508.97|15
1605958890000|2020-11-21 11:41:30|511.11|509.11|511.24|509.24|511.39|509.39|511.11|509.11|13
1605958900000|2020-11-21 11:41:40|511.23|509.23|511.17|509.17|511.25|509.25|511.16|509.16|12
1605958910000|2020-11-21 11:41:50|511.21|509.21|511.11|509.11|511.22|509.22|511.08|509.08|28
1605958920000|2020-11-21 11:42:00|511.08|509.08|511.21|509.21|511.21|509.21|511.08|509.08|19
1605958930000|2020-11-21 11:42:10|511.2|509.2|511.21|509.21|511.21|509.21|511.2|509.2|4
1605958940000|2020-11-21 11:42:20|511.22|509.22|510.95|508.95|511.26|509.26|510.95|508.95|25
1605958950000|2020-11-21 11:42:30|510.94|508.94|510.93|508.93|510.96|508.96|510.87|508.87|21
1605958960000|2020-11-21 11:42:40|510.92|508.92|510.95|508.95|510.96|508.96|510.92|508.92|14
1605958970000|2020-11-21 11:42:50|510.96|508.96|510.89|508.89|510.96|508.96|510.89|508.89|10
1605958980000|2020-11-21 11:43:00|510.86|508.86|510.82|508.82|510.89|508.89|510.82|508.82|21
1605958990000|2020-11-21 11:43:10|510.8|508.8|510.64|508.64|510.8|508.8|510.64|508.64|28
1605959000000|2020-11-21 11:43:20|510.65|508.65|510.63|508.63|510.65|508.65|510.63|508.63|3
1605959010000|2020-11-21 11:43:30|510.64|508.64|510.6|508.6|510.64|508.64|510.49|508.49|8
1605959020000|2020-11-21 11:43:40|510.63|508.63|510.99|508.99|511|509|510.63|508.63|24
1605959030000|2020-11-21 11:43:50|511.02|509.02|510.93|508.93|511.04|509.04|510.93|508.93|18
1605959040000|2020-11-21 11:44:00|510.94|508.94|510.9|508.9|510.95|508.95|510.89|508.89|17
1605959050000|2020-11-21 11:44:10|510.93|508.93|510.94|508.94|510.96|508.96|510.91|508.91|28
1605959060000|2020-11-21 11:44:20|510.93|508.93|510.86|508.86|510.94|508.94|510.78|508.78|25
1605959070000|2020-11-21 11:44:30|510.85|508.85|510.96|508.96|510.99|508.99|510.83|508.83|25
1605959080000|2020-11-21 11:44:40|510.95|508.95|510.82|508.82|510.95|508.95|510.79|508.79|27
1605959090000|2020-11-21 11:44:50|510.84|508.84|510.84|508.84|510.86|508.86|510.7|508.7|22
1605959100000|2020-11-21 11:45:00|510.85|508.85|510.77|508.77|510.85|508.85|510.77|508.77|24
1605959110000|2020-11-21 11:45:10|510.78|508.78|510.81|508.81|510.83|508.83|510.72|508.72|17
1605959120000|2020-11-21 11:45:20|510.82|508.82|510.98|508.98|510.98|508.98|510.81|508.81|13
1605959130000|2020-11-21 11:45:30|510.97|508.97|511.15|509.15|511.15|509.15|510.97|508.97|26
1605959140000|2020-11-21 11:45:40|511.16|509.16|511.2|509.2|511.21|509.21|511.16|509.16|24
1605959150000|2020-11-21 11:45:50|511.21|509.21|511.22|509.22|511.23|509.23|511.12|509.12|20
1605959160000|2020-11-21 11:46:00|511.21|509.21|511.18|509.18|511.22|509.22|511.18|509.18|17
1605959170000|2020-11-21 11:46:10|511.11|509.11|511.18|509.18|511.21|509.21|511.03|509.03|28
1605959180000|2020-11-21 11:46:20|511.19|509.19|511.18|509.18|511.19|509.19|511.13|509.13|27
1605959190000|2020-11-21 11:46:30|511.17|509.17|511.19|509.19|511.19|509.19|511.14|509.14|18
1605959200000|2020-11-21 11:46:40|511.17|509.17|511.21|509.21|511.22|509.22|511.17|509.17|7
1605959210000|2020-11-21 11:46:50|511.25|509.25|511.21|509.21|511.25|509.25|511.21|509.21|6
1605959220000|2020-11-21 11:47:00|511.17|509.17|511.16|509.16|511.19|509.19|511.12|509.12|13
1605959230000|2020-11-21 11:47:10|511.14|509.14|511.14|509.14|511.14|509.14|511.13|509.13|9
1605959240000|2020-11-21 11:47:20|511.13|509.13|510.94|508.94|511.14|509.14|510.93|508.93|26
1605959250000|2020-11-21 11:47:30|510.91|508.91|511.07|509.07|511.1|509.1|510.9|508.9|22
1605959260000|2020-11-21 11:47:40|511.08|509.08|510.97|508.97|511.08|509.08|510.94|508.94|20
1605959270000|2020-11-21 11:47:50|510.98|508.98|511.01|509.01|511.01|509.01|510.93|508.93|26
1605959280000|2020-11-21 11:48:00|511|509|510.92|508.92|511.02|509.02|510.83|508.83|26
1605959290000|2020-11-21 11:48:10|510.91|508.91|510.85|508.85|510.97|508.97|510.84|508.84|29
1605959300000|2020-11-21 11:48:20|510.87|508.87|510.62|508.62|510.87|508.87|510.61|508.61|28
1605959310000|2020-11-21 11:48:30|510.61|508.61|510.63|508.63|510.77|508.77|510.6|508.6|30
1605959320000|2020-11-21 11:48:40|510.64|508.64|510.54|508.54|510.64|508.64|510.54|508.54|7
1605959330000|2020-11-21 11:48:50|510.5|508.5|510.3|508.3|510.59|508.59|510.3|508.3|16
1605959340000|2020-11-21 11:49:00|510.27|508.27|510.03|508.03|510.27|508.27|510.03|508.03|9
1605959350000|2020-11-21 11:49:10|510.02|508.02|510|508|510.06|508.06|509.94|507.94|28
1605959360000|2020-11-21 11:49:20|510.01|508.01|510.14|508.14|510.15|508.15|509.94|507.94|26
1605959370000|2020-11-21 11:49:30|510.11|508.11|510.55|508.55|510.56|508.56|510.11|508.11|25
1605959380000|2020-11-21 11:49:40|510.53|508.53|510.36|508.36|510.57|508.57|510.35|508.35|30
1605959390000|2020-11-21 11:49:50|510.35|508.35|510.39|508.39|510.39|508.39|510.34|508.34|20
1605959400000|2020-11-21 11:50:00|510.38|508.38|510.16|508.16|510.38|508.38|510.16|508.16|31
1605959410000|2020-11-21 11:50:10|510.17|508.17|510.14|508.14|510.2|508.2|510.07|508.07|30
1605959420000|2020-11-21 11:50:20|510.09|508.09|509.99|507.99|510.12|508.12|509.99|507.99|23
1605959430000|2020-11-21 11:50:30|509.91|507.91|509.63|507.63|509.95|507.95|509.63|507.63|19
1605959440000|2020-11-21 11:50:40|509.64|507.64|509.43|507.43|509.69|507.69|509.41|507.41|23
1605959450000|2020-11-21 11:50:50|509.39|507.39|509.58|507.58|509.7|507.7|509.39|507.39|32
1605959460000|2020-11-21 11:51:00|509.6|507.6|509.74|507.74|509.76|507.76|509.59|507.59|35
1605959470000|2020-11-21 11:51:10|509.78|507.78|509.84|507.84|509.88|507.88|509.71|507.71|31
1605959480000|2020-11-21 11:51:20|509.85|507.85|509.87|507.87|509.89|507.89|509.78|507.78|34
1605959490000|2020-11-21 11:51:30|509.85|507.85|510.09|508.09|510.11|508.11|509.85|507.85|27
1605959500000|2020-11-21 11:51:40|510.06|508.06|510.04|508.04|510.11|508.11|510.02|508.02|31
1605959510000|2020-11-21 11:51:50|510.06|508.06|510.2|508.2|510.2|508.2|510.05|508.05|31
1605959520000|2020-11-21 11:52:00|510.19|508.19|510.45|508.45|510.45|508.45|510.19|508.19|24
1605959530000|2020-11-21 11:52:10|510.42|508.42|510.28|508.28|510.43|508.43|510.25|508.25|28
1605959540000|2020-11-21 11:52:20|510.25|508.25|510.34|508.34|510.35|508.35|510.23|508.23|16
1605959550000|2020-11-21 11:52:30|510.32|508.32|510.35|508.35|510.35|508.35|510.3|508.3|12
1605959560000|2020-11-21 11:52:40|510.34|508.34|510.45|508.45|510.45|508.45|510.34|508.34|12
1605959570000|2020-11-21 11:52:50|510.47|508.47|510.43|508.43|510.47|508.47|510.32|508.32|15
1605959580000|2020-11-21 11:53:00|510.42|508.42|510.48|508.48|510.68|508.68|510.42|508.42|30
1605959590000|2020-11-21 11:53:10|510.49|508.49|510.53|508.53|510.62|508.62|510.37|508.37|27
1605959600000|2020-11-21 11:53:20|510.55|508.55|510.7|508.7|510.71|508.71|510.55|508.55|27
1605959610000|2020-11-21 11:53:30|510.66|508.66|510.66|508.66|510.81|508.81|510.66|508.66|32
1605959620000|2020-11-21 11:53:40|510.64|508.64|510.56|508.56|510.64|508.64|510.49|508.49|19
1605959630000|2020-11-21 11:53:50|510.57|508.57|510.67|508.67|510.68|508.68|510.57|508.57|28
1605959640000|2020-11-21 11:54:00|510.66|508.66|510.79|508.79|510.79|508.79|510.65|508.65|24
1605959650000|2020-11-21 11:54:10|510.77|508.77|510.73|508.73|510.77|508.77|510.72|508.72|20
1605959660000|2020-11-21 11:54:20|510.72|508.72|510.77|508.77|510.8|508.8|510.72|508.72|26
1605959670000|2020-11-21 11:54:30|510.79|508.79|510.7|508.7|510.79|508.79|510.62|508.62|26
1605959680000|2020-11-21 11:54:40|510.69|508.69|510.67|508.67|510.7|508.7|510.66|508.66|15
1605959690000|2020-11-21 11:54:50|510.66|508.66|510.84|508.84|510.84|508.84|510.66|508.66|24
1605959700000|2020-11-21 11:55:00|510.83|508.83|510.88|508.88|510.89|508.89|510.83|508.83|18
1605959710000|2020-11-21 11:55:10|510.87|508.87|510.92|508.92|510.92|508.92|510.87|508.87|14
1605959730000|2020-11-21 11:55:30|510.93|508.93|510.93|508.93|510.93|508.93|510.91|508.91|12
1605959740000|2020-11-21 11:55:40|510.92|508.92|510.93|508.93|510.93|508.93|510.92|508.92|2
1605959750000|2020-11-21 11:55:50|510.95|508.95|510.99|508.99|510.99|508.99|510.93|508.93|4
1605959760000|2020-11-21 11:56:00|510.98|508.98|511.05|509.05|511.05|509.05|510.98|508.98|3
1605959780000|2020-11-21 11:56:20|511.09|509.09|511.07|509.07|511.13|509.13|511.07|509.07|10
1605959790000|2020-11-21 11:56:30|511.08|509.08|511.16|509.16|511.16|509.16|511.07|509.07|9
1605959800000|2020-11-21 11:56:40|511.17|509.17|511.1|509.1|511.17|509.17|511.09|509.09|18
1605959810000|2020-11-21 11:56:50|511.12|509.12|511.15|509.15|511.19|509.19|511.12|509.12|22
1605959820000|2020-11-21 11:57:00|511.13|509.13|511.16|509.16|511.17|509.17|511.12|509.12|20
1605959830000|2020-11-21 11:57:10|511.17|509.17|511.16|509.16|511.18|509.18|511.15|509.15|9
1605959840000|2020-11-21 11:57:20|511.17|509.17|511.18|509.18|511.18|509.18|511.17|509.17|8
1605959850000|2020-11-21 11:57:30|511.11|509.11|511.06|509.06|511.11|509.11|511.06|509.06|5
1605959860000|2020-11-21 11:57:40|511.05|509.05|511.05|509.05|511.05|509.05|511.05|509.05|1
1605959870000|2020-11-21 11:57:50|511.06|509.06|511.11|509.11|511.11|509.11|511.06|509.06|7
1605959880000|2020-11-21 11:58:00|511.09|509.09|511.07|509.07|511.11|509.11|511.07|509.07|5
1605959900000|2020-11-21 11:58:20|511.11|509.11|511.11|509.11|511.12|509.12|511.11|509.11|3
1605959910000|2020-11-21 11:58:30|511.13|509.13|511.04|509.04|511.15|509.15|511.04|509.04|10
1605959920000|2020-11-21 11:58:40|511.05|509.05|511.07|509.07|511.07|509.07|511.02|509.02|5
1605959940000|2020-11-21 11:59:00|511.05|509.05|510.91|508.91|511.05|509.05|510.91|508.91|4
1605959950000|2020-11-21 11:59:10|510.93|508.93|510.96|508.96|510.96|508.96|510.93|508.93|4
1605959960000|2020-11-21 11:59:20|511|509|510.91|508.91|511|509|510.91|508.91|16
1605959970000|2020-11-21 11:59:30|510.97|508.97|510.92|508.92|510.97|508.97|510.92|508.92|5
1605959980000|2020-11-21 11:59:40|510.91|508.91|510.9|508.9|510.91|508.91|510.9|508.9|6
1605959990000|2020-11-21 11:59:50|510.88|508.88|510.88|508.88|510.88|508.88|510.88|508.88|1
1605960010000|2020-11-21 12:00:10|510.91|508.91|510.91|508.91|510.91|508.91|510.91|508.91|1
1605960020000|2020-11-21 12:00:20|510.92|508.92|510.85|508.85|510.97|508.97|510.85|508.85|11
1605960030000|2020-11-21 12:00:30|510.86|508.86|510.89|508.89|510.9|508.9|510.86|508.86|6
1605960040000|2020-11-21 12:00:40|510.88|508.88|510.9|508.9|510.93|508.93|510.88|508.88|20
1605960050000|2020-11-21 12:00:50|510.92|508.92|510.81|508.81|510.93|508.93|510.79|508.79|22
1605960060000|2020-11-21 12:01:00|510.78|508.78|510.73|508.73|510.8|508.8|510.72|508.72|30
1605960070000|2020-11-21 12:01:10|510.72|508.72|510.49|508.49|510.73|508.73|510.45|508.45|26
1605960080000|2020-11-21 12:01:20|510.5|508.5|510.29|508.29|510.51|508.51|510.28|508.28|22
1605960090000|2020-11-21 12:01:30|510.28|508.28|510.01|508.01|510.28|508.28|510.01|508.01|13
1605960100000|2020-11-21 12:01:40|510.04|508.04|509.67|507.67|510.23|508.23|509.67|507.67|22
1605960110000|2020-11-21 12:01:50|509.71|507.71|509.94|507.94|509.95|507.95|509.71|507.71|27
1605960120000|2020-11-21 12:02:00|509.97|507.97|509.74|507.74|510|508|509.74|507.74|19
1605960130000|2020-11-21 12:02:10|509.66|507.66|509.58|507.58|509.66|507.66|509.55|507.55|19
1605960140000|2020-11-21 12:02:20|509.59|507.59|509.76|507.76|509.79|507.79|509.59|507.59|29
1605960150000|2020-11-21 12:02:30|509.79|507.79|509.62|507.62|509.79|507.79|509.6|507.6|23
1605960160000|2020-11-21 12:02:40|509.61|507.61|509.35|507.35|509.63|507.63|509.35|507.35|27
1605960170000|2020-11-21 12:02:50|509.36|507.36|509.17|507.17|509.36|507.36|508.87|506.87|31
1605960180000|2020-11-21 12:03:00|509.2|507.2|509.16|507.16|509.56|507.56|509.16|507.16|31
1605960190000|2020-11-21 12:03:10|509.11|507.11|508.65|506.65|509.11|507.11|508.21|506.21|36
1605960200000|2020-11-21 12:03:20|508.77|506.77|508.84|506.84|508.98|506.98|508.57|506.57|34
1605960210000|2020-11-21 12:03:30|508.86|506.86|509.1|507.1|509.22|507.22|508.5|506.5|37
1605960220000|2020-11-21 12:03:40|509.13|507.13|509.23|507.23|509.32|507.32|509.07|507.07|34
1605960230000|2020-11-21 12:03:50|509.25|507.25|509.41|507.41|509.41|507.41|509.09|507.09|31
1605960240000|2020-11-21 12:04:00|509.47|507.47|509.87|507.87|509.87|507.87|509.42|507.42|26
1605960250000|2020-11-21 12:04:10|509.88|507.88|509.77|507.77|510.03|508.03|509.77|507.77|25
1605960260000|2020-11-21 12:04:20|509.81|507.81|510.04|508.04|510.04|508.04|509.81|507.81|29
1605960270000|2020-11-21 12:04:30|510.03|508.03|510.3|508.3|510.31|508.31|509.9|507.9|28
1605960280000|2020-11-21 12:04:40|510.32|508.32|509.94|507.94|510.32|508.32|509.94|507.94|28
1605960290000|2020-11-21 12:04:50|509.95|507.95|510.2|508.2|510.22|508.22|509.89|507.89|35
1605960300000|2020-11-21 12:05:00|510.14|508.14|510.68|508.68|510.71|508.71|510.14|508.14|34
1605960310000|2020-11-21 12:05:10|510.71|508.71|510.84|508.84|510.84|508.84|510.67|508.67|23
1605960320000|2020-11-21 12:05:20|510.83|508.83|511.12|509.12|511.17|509.17|510.83|508.83|36
1605960330000|2020-11-21 12:05:30|511.08|509.08|511.26|509.26|511.26|509.26|511.08|509.08|24
1605960340000|2020-11-21 12:05:40|511.35|509.35|511.54|509.54|511.56|509.56|511.35|509.35|27
1605960350000|2020-11-21 12:05:50|511.53|509.53|511.8|509.8|511.8|509.8|511.53|509.53|31
1605960360000|2020-11-21 12:06:00|511.79|509.79|511.84|509.84|511.84|509.84|511.78|509.78|19
1605960370000|2020-11-21 12:06:10|511.89|509.89|511.79|509.79|511.98|509.98|511.79|509.79|22
1605960380000|2020-11-21 12:06:20|511.78|509.78|511.82|509.82|511.84|509.84|511.63|509.63|21
1605960390000|2020-11-21 12:06:30|511.88|509.88|511.87|509.87|511.92|509.92|511.86|509.86|21
1605960400000|2020-11-21 12:06:40|511.88|509.88|512.04|510.04|512.07|510.07|511.86|509.86|22
1605960410000|2020-11-21 12:06:50|512.06|510.06|512.33|510.33|512.33|510.33|512.06|510.06|17
1605960420000|2020-11-21 12:07:00|512.34|510.34|512.6|510.6|512.63|510.63|512.34|510.34|30
1605960430000|2020-11-21 12:07:10|512.61|510.61|512.63|510.63|512.67|510.67|512.49|510.49|22
1605960440000|2020-11-21 12:07:20|512.65|510.65|512.53|510.53|512.73|510.73|512.53|510.53|34
1605960450000|2020-11-21 12:07:30|512.54|510.54|512.31|510.31|512.59|510.59|512.25|510.25|32
1605960460000|2020-11-21 12:07:40|512.32|510.32|512.77|510.77|512.78|510.78|512.32|510.32|33
1605960470000|2020-11-21 12:07:50|512.75|510.75|512.7|510.7|512.76|510.76|512.64|510.64|25
1605960480000|2020-11-21 12:08:00|512.72|510.72|512.82|510.82|512.85|510.85|512.61|510.61|33
1605960490000|2020-11-21 12:08:10|512.81|510.81|512.5|510.5|512.83|510.83|512.49|510.49|28
1605960500000|2020-11-21 12:08:20|512.52|510.52|512.71|510.71|512.74|510.74|512.5|510.5|30
1605960510000|2020-11-21 12:08:30|512.66|510.66|512.76|510.76|512.79|510.79|512.66|510.66|28
1605960520000|2020-11-21 12:08:40|512.75|510.75|512.76|510.76|512.79|510.79|512.7|510.7|27
1605960530000|2020-11-21 12:08:50|512.77|510.77|512.89|510.89|512.94|510.94|512.75|510.75|28
1605960540000|2020-11-21 12:09:00|512.85|510.85|512.9|510.9|512.92|510.92|512.83|510.83|24
1605960550000|2020-11-21 12:09:10|512.89|510.89|512.91|510.91|512.96|510.96|512.89|510.89|29
1605960560000|2020-11-21 12:09:20|512.92|510.92|512.81|510.81|512.92|510.92|512.81|510.81|23
1605960570000|2020-11-21 12:09:30|512.82|510.82|512.64|510.64|512.85|510.85|512.64|510.64|21
1605960580000|2020-11-21 12:09:40|512.62|510.62|512.56|510.56|512.64|510.64|512.56|510.56|10
1605960590000|2020-11-21 12:09:50|512.54|510.54|512.49|510.49|512.54|510.54|512.48|510.48|8
1605960610000|2020-11-21 12:10:10|512.45|510.45|512.52|510.52|512.55|510.55|512.43|510.43|10
1605960620000|2020-11-21 12:10:20|512.49|510.49|512.75|510.75|512.8|510.8|512.48|510.48|27
1605960630000|2020-11-21 12:10:30|512.74|510.74|512.67|510.67|512.74|510.74|512.67|510.67|14
1605960640000|2020-11-21 12:10:40|512.68|510.68|512.59|510.59|512.68|510.68|512.59|510.59|13
1605960650000|2020-11-21 12:10:50|512.61|510.61|512.65|510.65|512.69|510.69|512.59|510.59|20
1605960660000|2020-11-21 12:11:00|512.66|510.66|512.69|510.69|512.71|510.71|512.66|510.66|13
1605960670000|2020-11-21 12:11:10|512.71|510.71|512.65|510.65|512.71|510.71|512.65|510.65|7
1605960680000|2020-11-21 12:11:20|512.66|510.66|512.81|510.81|512.81|510.81|512.61|510.61|19
1605960690000|2020-11-21 12:11:30|512.76|510.76|512.8|510.8|512.84|510.84|512.72|510.72|18
1605960700000|2020-11-21 12:11:40|512.78|510.78|512.76|510.76|512.8|510.8|512.75|510.75|9
1605960710000|2020-11-21 12:11:50|512.84|510.84|513.02|511.02|513.02|511.02|512.82|510.82|11
1605960720000|2020-11-21 12:12:00|513|511|513.11|511.11|513.12|511.12|512.91|510.91|21
1605960730000|2020-11-21 12:12:10|513.1|511.1|513.2|511.2|513.2|511.2|513.08|511.08|17
1605960740000|2020-11-21 12:12:20|513.19|511.19|513.23|511.23|513.25|511.25|513.11|511.11|22
1605960750000|2020-11-21 12:12:30|513.24|511.24|513.48|511.48|513.51|511.51|513.24|511.24|25
1605960760000|2020-11-21 12:12:40|513.47|511.47|513.43|511.43|513.69|511.69|513.43|511.43|31
1605960770000|2020-11-21 12:12:50|513.41|511.41|513.49|511.49|513.5|511.5|513.32|511.32|30
1605960780000|2020-11-21 12:13:00|513.47|511.47|513.81|511.81|513.82|511.82|513.47|511.47|30
1605960790000|2020-11-21 12:13:10|513.83|511.83|514.01|512.01|514.09|512.09|513.83|511.83|10
1605960800000|2020-11-21 12:13:20|513.99|511.99|514.09|512.09|514.11|512.11|513.83|511.83|33
1605960810000|2020-11-21 12:13:30|514.1|512.1|514.15|512.15|514.17|512.17|514.1|512.1|30
1605960820000|2020-11-21 12:13:40|514.14|512.14|514.15|512.15|514.27|512.27|514.12|512.12|20
1605960830000|2020-11-21 12:13:50|514.16|512.16|514|512|514.16|512.16|513.95|511.95|15
1605960840000|2020-11-21 12:14:00|514.01|512.01|513.88|511.88|514.03|512.03|513.86|511.86|24
1605960850000|2020-11-21 12:14:10|513.91|511.91|513.92|511.92|513.93|511.93|513.84|511.84|19
1605960860000|2020-11-21 12:14:20|513.95|511.95|513.99|511.99|514.11|512.11|513.93|511.93|19
1605960870000|2020-11-21 12:14:30|514|512|513.96|511.96|514.02|512.02|513.92|511.92|19
1605960880000|2020-11-21 12:14:40|513.97|511.97|513.82|511.82|513.97|511.97|513.82|511.82|22
1605960890000|2020-11-21 12:14:50|513.81|511.81|513.75|511.75|513.84|511.84|513.72|511.72|18
1605960900000|2020-11-21 12:15:00|513.76|511.76|513.67|511.67|513.79|511.79|513.67|511.67|18
1605960910000|2020-11-21 12:15:10|513.68|511.68|513.51|511.51|513.71|511.71|513.5|511.5|21
1605960920000|2020-11-21 12:15:20|513.52|511.52|513.6|511.6|513.61|511.61|513.52|511.52|11
1605960930000|2020-11-21 12:15:30|513.61|511.61|513.55|511.55|513.61|511.61|513.55|511.55|16
1605960940000|2020-11-21 12:15:40|513.56|511.56|513.58|511.58|513.62|511.62|513.55|511.55|20
1605960950000|2020-11-21 12:15:50|513.59|511.59|513.89|511.89|513.89|511.89|513.53|511.53|23
1605960960000|2020-11-21 12:16:00|513.88|511.88|514.12|512.12|514.14|512.14|513.81|511.81|13
1605960970000|2020-11-21 12:16:10|514.15|512.15|514.33|512.33|514.35|512.35|514.13|512.13|28
1605960980000|2020-11-21 12:16:20|514.29|512.29|514.39|512.39|514.39|512.39|514.2|512.2|26
1605960990000|2020-11-21 12:16:30|514.38|512.38|514.4|512.4|514.4|512.4|514.36|512.36|21
1605961000000|2020-11-21 12:16:40|514.39|512.39|514.4|512.4|514.43|512.43|514.38|512.38|17
1605961010000|2020-11-21 12:16:50|514.38|512.38|514.21|512.21|514.42|512.42|514.21|512.21|29
1605961020000|2020-11-21 12:17:00|514.19|512.19|514.08|512.08|514.23|512.23|514.08|512.08|26
1605961030000|2020-11-21 12:17:10|514.19|512.19|514.27|512.27|514.28|512.28|514.17|512.17|28
1605961040000|2020-11-21 12:17:20|514.25|512.25|514.45|512.45|514.45|512.45|514.25|512.25|24
1605961050000|2020-11-21 12:17:30|514.5|512.5|514.53|512.53|514.69|512.69|514.48|512.48|19
1605961060000|2020-11-21 12:17:40|514.5|512.5|514.5|512.5|514.56|512.56|514.49|512.49|20
1605961070000|2020-11-21 12:17:50|514.49|512.49|514.65|512.65|514.65|512.65|514.44|512.44|24
1605961080000|2020-11-21 12:18:00|514.66|512.66|514.77|512.77|514.86|512.86|514.66|512.66|20
1605961090000|2020-11-21 12:18:10|514.78|512.78|514.77|512.77|514.83|512.83|514.72|512.72|29
1605961100000|2020-11-21 12:18:20|514.78|512.78|514.74|512.74|514.79|512.79|514.72|512.72|18
1605961110000|2020-11-21 12:18:30|514.73|512.73|514.8|512.8|514.91|512.91|514.72|512.72|21
1605961120000|2020-11-21 12:18:40|514.81|512.81|514.91|512.91|514.91|512.91|514.79|512.79|20
1605961130000|2020-11-21 12:18:50|514.9|512.9|514.99|512.99|515|513|514.89|512.89|12
1605961140000|2020-11-21 12:19:00|515.07|513.07|515.12|513.12|515.16|513.16|514.98|512.98|28
1605961150000|2020-11-21 12:19:10|515.1|513.1|515.16|513.16|515.32|513.32|515.1|513.1|22
1605961160000|2020-11-21 12:19:20|515.19|513.19|515.09|513.09|515.2|513.2|515.09|513.09|17
1605961170000|2020-11-21 12:19:30|515.1|513.1|515.1|513.1|515.28|513.28|515.1|513.1|18
1605961180000|2020-11-21 12:19:40|515.08|513.08|514.86|512.86|515.08|513.08|514.81|512.81|23
1605961190000|2020-11-21 12:19:50|514.87|512.87|514.83|512.83|514.88|512.88|514.79|512.79|27
1605961200000|2020-11-21 12:20:00|514.82|512.82|514.73|512.73|514.83|512.83|514.72|512.72|26
1605961210000|2020-11-21 12:20:10|514.74|512.74|514.83|512.83|514.86|512.86|514.69|512.69|31
1605961220000|2020-11-21 12:20:20|514.81|512.81|514.77|512.77|514.82|512.82|514.77|512.77|27
1605961230000|2020-11-21 12:20:30|514.79|512.79|514.79|512.79|514.87|512.87|514.76|512.76|27
1605961240000|2020-11-21 12:20:40|514.8|512.8|514.65|512.65|514.8|512.8|514.57|512.57|25
1605961250000|2020-11-21 12:20:50|514.62|512.62|514.62|512.62|514.66|512.66|514.61|512.61|21
1605961260000|2020-11-21 12:21:00|514.6|512.6|514.54|512.54|514.6|512.6|514.53|512.53|8
1605961270000|2020-11-21 12:21:10|514.53|512.53|514.55|512.55|514.57|512.57|514.5|512.5|10
1605961280000|2020-11-21 12:21:20|514.57|512.57|514.58|512.58|514.59|512.59|514.54|512.54|11
1605961290000|2020-11-21 12:21:30|514.54|512.54|514.39|512.39|514.54|512.54|514.39|512.39|9
1605961300000|2020-11-21 12:21:40|514.38|512.38|514.19|512.19|514.41|512.41|514.15|512.15|33
1605961310000|2020-11-21 12:21:50|514.21|512.21|514.33|512.33|514.33|512.33|514.12|512.12|27
1605961320000|2020-11-21 12:22:00|514.32|512.32|514.26|512.26|514.34|512.34|514.26|512.26|27
1605961330000|2020-11-21 12:22:10|514.25|512.25|514.26|512.26|514.3|512.3|514.22|512.22|27
1605961340000|2020-11-21 12:22:20|514.23|512.23|514.41|512.41|514.41|512.41|514.22|512.22|14
1605961350000|2020-11-21 12:22:30|514.42|512.42|514.35|512.35|514.42|512.42|514.28|512.28|23
1605961360000|2020-11-21 12:22:40|514.34|512.34|514.22|512.22|514.35|512.35|514.21|512.21|20
1605961370000|2020-11-21 12:22:50|514.21|512.21|514.36|512.36|514.37|512.37|514.15|512.15|32
1605961380000|2020-11-21 12:23:00|514.37|512.37|514.36|512.36|514.39|512.39|514.34|512.34|14
1605961390000|2020-11-21 12:23:10|514.37|512.37|514.36|512.36|514.37|512.37|514.3|512.3|22
1605961400000|2020-11-21 12:23:20|514.34|512.34|514.34|512.34|514.35|512.35|514.29|512.29|25
1605961410000|2020-11-21 12:23:30|514.33|512.33|514.33|512.33|514.36|512.36|514.32|512.32|16
1605961420000|2020-11-21 12:23:40|514.34|512.34|514.25|512.25|514.34|512.34|514.23|512.23|24
1605961430000|2020-11-21 12:23:50|514.28|512.28|514.34|512.34|514.35|512.35|514.25|512.25|18
1605961440000|2020-11-21 12:24:00|514.33|512.33|514.4|512.4|514.4|512.4|514.31|512.31|21
1605961450000|2020-11-21 12:24:10|514.44|512.44|514.87|512.87|514.92|512.92|514.44|512.44|22
1605961460000|2020-11-21 12:24:20|514.86|512.86|514.76|512.76|514.86|512.86|514.7|512.7|23
1605961470000|2020-11-21 12:24:30|514.75|512.75|514.74|512.74|514.76|512.76|514.68|512.68|18
1605961480000|2020-11-21 12:24:40|514.78|512.78|514.83|512.83|514.83|512.83|514.78|512.78|3
1605961490000|2020-11-21 12:24:50|514.81|512.81|514.83|512.83|514.85|512.85|514.81|512.81|8
1605961500000|2020-11-21 12:25:00|514.81|512.81|514.83|512.83|514.83|512.83|514.81|512.81|4
1605961510000|2020-11-21 12:25:10|514.85|512.85|514.93|512.93|514.99|512.99|514.82|512.82|14
1605961520000|2020-11-21 12:25:20|514.92|512.92|515.03|513.03|515.03|513.03|514.89|512.89|15
1605961530000|2020-11-21 12:25:30|515.01|513.01|515.04|513.04|515.04|513.04|514.94|512.94|16
1605961540000|2020-11-21 12:25:40|515.05|513.05|515.13|513.13|515.19|513.19|515.05|513.05|12
1605961550000|2020-11-21 12:25:50|515.11|513.11|515.19|513.19|515.2|513.2|515.09|513.09|14
1605961560000|2020-11-21 12:26:00|515.18|513.18|515.04|513.04|515.28|513.28|515.04|513.04|13
1605961570000|2020-11-21 12:26:10|515.13|513.13|515.18|513.18|515.18|513.18|514.97|512.97|10
1605961580000|2020-11-21 12:26:20|515.19|513.19|515.12|513.12|515.26|513.26|515.12|513.12|23
1605961590000|2020-11-21 12:26:30|515.13|513.13|515.13|513.13|515.13|513.13|515.09|513.09|6
1605961600000|2020-11-21 12:26:40|515.14|513.14|515.1|513.1|515.16|513.16|515.05|513.05|21
1605961610000|2020-11-21 12:26:50|515.08|513.08|515.06|513.06|515.09|513.09|515.05|513.05|13
1605961620000|2020-11-21 12:27:00|515.07|513.07|515.13|513.13|515.14|513.14|515.06|513.06|13
1605961630000|2020-11-21 12:27:10|515.12|513.12|515.07|513.07|515.13|513.13|514.99|512.99|7
1605961640000|2020-11-21 12:27:20|515.09|513.09|514.99|512.99|515.09|513.09|514.99|512.99|14
1605961650000|2020-11-21 12:27:30|514.96|512.96|515.01|513.01|515.05|513.05|514.96|512.96|12
1605961660000|2020-11-21 12:27:40|515.04|513.04|515|513|515.04|513.04|515|513|3
1605961670000|2020-11-21 12:27:50|514.96|512.96|515.2|513.2|515.26|513.26|514.92|512.92|16
1605961680000|2020-11-21 12:28:00|515.22|513.22|515.47|513.47|515.47|513.47|515.22|513.22|8
1605961690000|2020-11-21 12:28:10|515.46|513.46|515.35|513.35|515.53|513.53|515.3|513.3|20
1605961700000|2020-11-21 12:28:20|515.34|513.34|515.4|513.4|515.41|513.41|515.34|513.34|7
1605961710000|2020-11-21 12:28:30|515.35|513.35|515.34|513.34|515.35|513.35|515.23|513.23|16
1605961720000|2020-11-21 12:28:40|515.29|513.29|515.17|513.17|515.33|513.33|515.16|513.16|23
1605961730000|2020-11-21 12:28:50|515.18|513.18|515.18|513.18|515.19|513.19|515.18|513.18|5
1605961740000|2020-11-21 12:29:00|515.14|513.14|515.3|513.3|515.3|513.3|515.14|513.14|11
1605961750000|2020-11-21 12:29:10|515.31|513.31|515.44|513.44|515.44|513.44|515.25|513.25|9
1605961760000|2020-11-21 12:29:20|515.43|513.43|515.44|513.44|515.44|513.44|515.43|513.43|4
1605961770000|2020-11-21 12:29:30|515.38|513.38|515.42|513.42|515.44|513.44|515.33|513.33|9
1605961780000|2020-11-21 12:29:40|515.44|513.44|515.43|513.43|515.44|513.44|515.42|513.42|3
1605961790000|2020-11-21 12:29:50|515.42|513.42|515.37|513.37|515.42|513.42|515.22|513.22|22
1605961800000|2020-11-21 12:30:00|515.33|513.33|515.05|513.05|515.33|513.33|515.05|513.05|28
1605961810000|2020-11-21 12:30:10|515.06|513.06|515|513|515.06|513.06|515|513|8
1605961820000|2020-11-21 12:30:20|514.9|512.9|514.92|512.92|514.92|512.92|514.82|512.82|11
1605961830000|2020-11-21 12:30:30|515|513|514.94|512.94|515.03|513.03|514.89|512.89|14
1605961840000|2020-11-21 12:30:40|514.88|512.88|514.75|512.75|514.88|512.88|514.56|512.56|27
1605961850000|2020-11-21 12:30:50|514.76|512.76|514.9|512.9|514.94|512.94|514.73|512.73|20
1605961860000|2020-11-21 12:31:00|514.91|512.91|514.84|512.84|514.91|512.91|514.84|512.84|9
1605961870000|2020-11-21 12:31:10|514.86|512.86|514.92|512.92|514.94|512.94|514.86|512.86|6
1605961880000|2020-11-21 12:31:20|514.93|512.93|514.93|512.93|514.93|512.93|514.92|512.92|3
1605961890000|2020-11-21 12:31:30|514.94|512.94|514.9|512.9|514.94|512.94|514.89|512.89|3
1605961900000|2020-11-21 12:31:40|514.89|512.89|514.76|512.76|514.89|512.89|514.66|512.66|13
1605961910000|2020-11-21 12:31:50|514.75|512.75|514.76|512.76|514.76|512.76|514.75|512.75|2
1605961920000|2020-11-21 12:32:00|514.75|512.75|514.63|512.63|514.75|512.75|514.58|512.58|15
1605961930000|2020-11-21 12:32:10|514.59|512.59|514.43|512.43|514.62|512.62|514.43|512.43|22
1605961940000|2020-11-21 12:32:20|514.42|512.42|514.52|512.52|514.54|512.54|514.4|512.4|23
1605961950000|2020-11-21 12:32:30|514.5|512.5|514.48|512.48|514.51|512.51|514.46|512.46|19
1605961960000|2020-11-21 12:32:40|514.47|512.47|514.44|512.44|514.48|512.48|514.44|512.44|18
1605961970000|2020-11-21 12:32:50|514.45|512.45|514.5|512.5|514.5|512.5|514.44|512.44|23
1605961980000|2020-11-21 12:33:00|514.49|512.49|514.55|512.55|514.6|512.6|514.38|512.38|25
1605961990000|2020-11-21 12:33:10|514.57|512.57|514.59|512.59|514.59|512.59|514.41|512.41|25
1605962000000|2020-11-21 12:33:20|514.58|512.58|514.54|512.54|514.59|512.59|514.53|512.53|26
1605962010000|2020-11-21 12:33:30|514.53|512.53|514.49|512.49|514.54|512.54|514.47|512.47|26
1605962020000|2020-11-21 12:33:40|514.5|512.5|514.77|512.77|514.77|512.77|514.5|512.5|24
1605962030000|2020-11-21 12:33:50|514.79|512.79|514.82|512.82|514.82|512.82|514.78|512.78|22
1605962040000|2020-11-21 12:34:00|514.81|512.81|514.79|512.79|514.81|512.81|514.74|512.74|21
1605962050000|2020-11-21 12:34:10|514.81|512.81|514.79|512.79|514.81|512.81|514.77|512.77|19
1605962060000|2020-11-21 12:34:20|514.78|512.78|514.79|512.79|514.8|512.8|514.78|512.78|19
1605962070000|2020-11-21 12:34:30|514.77|512.77|514.79|512.79|514.8|512.8|514.77|512.77|18
1605962080000|2020-11-21 12:34:40|514.81|512.81|514.93|512.93|515|513|514.81|512.81|29
1605962090000|2020-11-21 12:34:50|514.92|512.92|514.9|512.9|514.94|512.94|514.9|512.9|27
1605962100000|2020-11-21 12:35:00|514.89|512.89|514.7|512.7|514.9|512.9|514.69|512.69|18
1605962110000|2020-11-21 12:35:10|514.71|512.71|514.65|512.65|514.71|512.71|514.57|512.57|22
1605962120000|2020-11-21 12:35:20|514.67|512.67|514.61|512.61|514.67|512.67|514.57|512.57|21
1605962130000|2020-11-21 12:35:30|514.6|512.6|514.59|512.59|514.64|512.64|514.59|512.59|17
1605962140000|2020-11-21 12:35:40|514.58|512.58|514.5|512.5|514.6|512.6|514.48|512.48|13
1605962150000|2020-11-21 12:35:50|514.49|512.49|514.5|512.5|514.69|512.69|514.49|512.49|15
1605962160000|2020-11-21 12:36:00|514.54|512.54|514.53|512.53|514.57|512.57|514.51|512.51|22
1605962170000|2020-11-21 12:36:10|514.55|512.55|514.55|512.55|514.59|512.59|514.53|512.53|16
1605962180000|2020-11-21 12:36:20|514.53|512.53|514.63|512.63|514.67|512.67|514.51|512.51|29
1605962190000|2020-11-21 12:36:30|514.65|512.65|514.63|512.63|514.68|512.68|514.57|512.57|19
1605962200000|2020-11-21 12:36:40|514.64|512.64|514.64|512.64|514.7|512.7|514.63|512.63|18
1605962210000|2020-11-21 12:36:50|514.6|512.6|514.46|512.46|514.62|512.62|514.43|512.43|22
1605962220000|2020-11-21 12:37:00|514.47|512.47|514.51|512.51|514.51|512.51|514.42|512.42|18
1605962230000|2020-11-21 12:37:10|514.5|512.5|514.5|512.5|514.51|512.51|514.47|512.47|17
1605962240000|2020-11-21 12:37:20|514.47|512.47|514.52|512.52|514.53|512.53|514.47|512.47|19
1605962250000|2020-11-21 12:37:30|514.51|512.51|514.51|512.51|514.53|512.53|514.51|512.51|17
1605962260000|2020-11-21 12:37:40|514.52|512.52|514.52|512.52|514.56|512.56|514.51|512.51|21
1605962270000|2020-11-21 12:37:50|514.53|512.53|514.54|512.54|514.55|512.55|514.53|512.53|12
1605962280000|2020-11-21 12:38:00|514.53|512.53|514.54|512.54|514.54|512.54|514.53|512.53|10
1605962290000|2020-11-21 12:38:10|514.55|512.55|514.74|512.74|514.74|512.74|514.54|512.54|11
1605962300000|2020-11-21 12:38:20|514.76|512.76|514.8|512.8|514.81|512.81|514.75|512.75|19
1605962310000|2020-11-21 12:38:30|514.78|512.78|514.59|512.59|514.78|512.78|514.56|512.56|22
1605962320000|2020-11-21 12:38:40|514.61|512.61|514.66|512.66|514.69|512.69|514.61|512.61|20
1605962330000|2020-11-21 12:38:50|514.68|512.68|514.68|512.68|514.71|512.71|514.64|512.64|20
1605962340000|2020-11-21 12:39:00|514.67|512.67|514.66|512.66|514.73|512.73|514.66|512.66|15
1605962350000|2020-11-21 12:39:10|514.68|512.68|514.7|512.7|514.7|512.7|514.66|512.66|11
1605962360000|2020-11-21 12:39:20|514.72|512.72|514.66|512.66|514.74|512.74|514.66|512.66|20
1605962370000|2020-11-21 12:39:30|514.62|512.62|514.65|512.65|514.67|512.67|514.62|512.62|12
1605962380000|2020-11-21 12:39:40|514.7|512.7|514.77|512.77|514.79|512.79|514.7|512.7|16
1605962390000|2020-11-21 12:39:50|514.78|512.78|514.79|512.79|514.81|512.81|514.74|512.74|20
1605962400000|2020-11-21 12:40:00|514.78|512.78|514.78|512.78|514.79|512.79|514.72|512.72|22
1605962410000|2020-11-21 12:40:10|514.75|512.75|514.8|512.8|514.8|512.8|514.67|512.67|22
1605962420000|2020-11-21 12:40:20|514.81|512.81|514.95|512.95|514.95|512.95|514.8|512.8|16
1605962430000|2020-11-21 12:40:30|514.99|512.99|514.99|512.99|514.99|512.99|514.99|512.99|1
1605962440000|2020-11-21 12:40:40|515|513|515.02|513.02|515.02|513.02|514.99|512.99|13
1605962450000|2020-11-21 12:40:50|515.01|513.01|515.23|513.23|515.23|513.23|515.01|513.01|13
1605962460000|2020-11-21 12:41:00|515.21|513.21|515.38|513.38|515.38|513.38|515.21|513.21|24
1605962470000|2020-11-21 12:41:10|515.32|513.32|515.45|513.45|515.45|513.45|515.32|513.32|14
1605962480000|2020-11-21 12:41:20|515.41|513.41|515.5|513.5|515.5|513.5|515.41|513.41|23
1605962490000|2020-11-21 12:41:30|515.49|513.49|515.44|513.44|515.49|513.49|515.28|513.28|15
1605962500000|2020-11-21 12:41:40|515.43|513.43|515.46|513.46|515.46|513.46|515.43|513.43|24
1605962510000|2020-11-21 12:41:50|515.44|513.44|515.53|513.53|515.55|513.55|515.44|513.44|15
1605962520000|2020-11-21 12:42:00|515.52|513.52|515.5|513.5|515.54|513.54|515.47|513.47|19
1605962530000|2020-11-21 12:42:10|515.52|513.52|515.53|513.53|515.53|513.53|515.42|513.42|25
1605962540000|2020-11-21 12:42:20|515.52|513.52|515.65|513.65|515.65|513.65|515.52|513.52|17
1605962550000|2020-11-21 12:42:30|515.64|513.64|515.6|513.6|515.64|513.64|515.57|513.57|14
1605962560000|2020-11-21 12:42:40|515.58|513.58|515.68|513.68|515.69|513.69|515.57|513.57|15
1605962570000|2020-11-21 12:42:50|515.69|513.69|515.72|513.72|515.72|513.72|515.67|513.67|18
1605962580000|2020-11-21 12:43:00|515.74|513.74|515.67|513.67|515.75|513.75|515.65|513.65|16
1605962590000|2020-11-21 12:43:10|515.66|513.66|515.69|513.69|515.7|513.7|515.66|513.66|15
1605962600000|2020-11-21 12:43:20|515.68|513.68|515.67|513.67|515.72|513.72|515.67|513.67|21
1605962610000|2020-11-21 12:43:30|515.66|513.66|515.69|513.69|515.7|513.7|515.66|513.66|6
1605962620000|2020-11-21 12:43:40|515.68|513.68|515.69|513.69|515.7|513.7|515.66|513.66|7
1605962630000|2020-11-21 12:43:50|515.68|513.68|515.68|513.68|515.69|513.69|515.67|513.67|9
1605962640000|2020-11-21 12:44:00|515.69|513.69|515.53|513.53|515.69|513.69|515.52|513.52|25
1605962650000|2020-11-21 12:44:10|515.54|513.54|515.45|513.45|515.59|513.59|515.39|513.39|25
1605962660000|2020-11-21 12:44:20|515.43|513.43|515.39|513.39|515.47|513.47|515.39|513.39|19
1605962670000|2020-11-21 12:44:30|515.38|513.38|515.36|513.36|515.38|513.38|515.29|513.29|29
1605962680000|2020-11-21 12:44:40|515.42|513.42|515.53|513.53|515.54|513.54|515.37|513.37|21
1605962690000|2020-11-21 12:44:50|515.49|513.49|515.48|513.48|515.57|513.57|515.47|513.47|25
1605962700000|2020-11-21 12:45:00|515.49|513.49|515.5|513.5|515.6|513.6|515.47|513.47|27
1605962710000|2020-11-21 12:45:10|515.51|513.51|515.49|513.49|515.55|513.55|515.47|513.47|24
1605962720000|2020-11-21 12:45:20|515.48|513.48|515.56|513.56|515.62|513.62|515.47|513.47|18
1605962730000|2020-11-21 12:45:30|515.57|513.57|515.55|513.55|515.6|513.6|515.53|513.53|25
1605962740000|2020-11-21 12:45:40|515.56|513.56|515.55|513.55|515.65|513.65|515.54|513.54|21
1605962750000|2020-11-21 12:45:50|515.54|513.54|515.55|513.55|515.58|513.58|515.52|513.52|27
1605962760000|2020-11-21 12:46:00|515.52|513.52|515.55|513.55|515.59|513.59|515.45|513.45|32
1605962770000|2020-11-21 12:46:10|515.57|513.57|515.52|513.52|515.59|513.59|515.48|513.48|24
1605962780000|2020-11-21 12:46:20|515.54|513.54|515.61|513.61|515.61|513.61|515.52|513.52|13
1605962790000|2020-11-21 12:46:30|515.59|513.59|515.59|513.59|515.63|513.63|515.58|513.58|13
1605962800000|2020-11-21 12:46:40|515.63|513.63|515.63|513.63|515.63|513.63|515.63|513.63|1
1605962820000|2020-11-21 12:47:00|515.71|513.71|515.55|513.55|515.73|513.73|515.55|513.55|26
1605962830000|2020-11-21 12:47:10|515.5|513.5|515.49|513.49|515.53|513.53|515.42|513.42|27
1605962840000|2020-11-21 12:47:20|515.48|513.48|515.36|513.36|515.5|513.5|515.36|513.36|20
1605962850000|2020-11-21 12:47:30|515.37|513.37|515.31|513.31|515.37|513.37|515.31|513.31|13
1605962860000|2020-11-21 12:47:40|515.28|513.28|515.2|513.2|515.31|513.31|515.2|513.2|20
1605962870000|2020-11-21 12:47:50|515.21|513.21|515.4|513.4|515.41|513.41|515.18|513.18|31
1605962880000|2020-11-21 12:48:00|515.35|513.35|515.53|513.53|515.54|513.54|515.35|513.35|30
1605962890000|2020-11-21 12:48:10|515.5|513.5|515.55|513.55|515.57|513.57|515.49|513.49|22
1605962900000|2020-11-21 12:48:20|515.61|513.61|515.72|513.72|515.73|513.73|515.61|513.61|14
1605962910000|2020-11-21 12:48:30|515.71|513.71|515.75|513.75|515.82|513.82|515.67|513.67|20
1605962920000|2020-11-21 12:48:40|515.74|513.74|515.67|513.67|515.74|513.74|515.58|513.58|24
1605962930000|2020-11-21 12:48:50|515.68|513.68|515.75|513.75|515.84|513.84|515.68|513.68|28
1605962940000|2020-11-21 12:49:00|515.74|513.74|516.1|514.1|516.1|514.1|515.73|513.73|20
1605962950000|2020-11-21 12:49:10|516.11|514.11|516.49|514.49|516.49|514.49|516.11|514.11|19
1605962960000|2020-11-21 12:49:20|516.51|514.51|516.72|514.72|516.78|514.78|516.44|514.44|29
1605962970000|2020-11-21 12:49:30|516.75|514.75|516.86|514.86|516.87|514.87|516.72|514.72|21
1605962980000|2020-11-21 12:49:40|516.89|514.89|516.71|514.71|516.91|514.91|516.7|514.7|17
1605962990000|2020-11-21 12:49:50|516.73|514.73|516.81|514.81|516.81|514.81|516.69|514.69|25
1605963000000|2020-11-21 12:50:00|516.8|514.8|516.89|514.89|516.91|514.91|516.76|514.76|24
1605963010000|2020-11-21 12:50:10|516.92|514.92|516.92|514.92|516.92|514.92|516.91|514.91|3
1605963020000|2020-11-21 12:50:20|516.91|514.91|516.85|514.85|516.94|514.94|516.85|514.85|12
1605963030000|2020-11-21 12:50:30|516.89|514.89|516.83|514.83|516.91|514.91|516.82|514.82|34
1605963040000|2020-11-21 12:50:40|516.86|514.86|516.7|514.7|516.86|514.86|516.7|514.7|24
1605963050000|2020-11-21 12:50:50|516.69|514.69|516.69|514.69|516.74|514.74|516.64|514.64|22
1605963060000|2020-11-21 12:51:00|516.71|514.71|516.83|514.83|516.95|514.95|516.63|514.63|24
1605963070000|2020-11-21 12:51:10|516.82|514.82|516.77|514.77|516.82|514.82|516.77|514.77|5
1605963080000|2020-11-21 12:51:20|516.79|514.79|516.84|514.84|516.87|514.87|516.79|514.79|15
1605963090000|2020-11-21 12:51:30|516.81|514.81|516.64|514.64|516.83|514.83|516.64|514.64|10
1605963100000|2020-11-21 12:51:40|516.66|514.66|516.51|514.51|516.67|514.67|516.5|514.5|16
1605963110000|2020-11-21 12:51:50|516.48|514.48|516.36|514.36|516.48|514.48|516.35|514.35|16
1605963120000|2020-11-21 12:52:00|516.33|514.33|516.25|514.25|516.33|514.33|516.22|514.22|11
1605963130000|2020-11-21 12:52:10|516.29|514.29|516.13|514.13|516.29|514.29|516.12|514.12|16
1605963140000|2020-11-21 12:52:20|516.11|514.11|516.02|514.02|516.11|514.11|516.02|514.02|7
1605963150000|2020-11-21 12:52:30|516.03|514.03|515.91|513.91|516.06|514.06|515.88|513.88|25
1605963160000|2020-11-21 12:52:40|515.92|513.92|515.94|513.94|516.12|514.12|515.92|513.92|29
1605963170000|2020-11-21 12:52:50|515.97|513.97|515.83|513.83|515.98|513.98|515.77|513.77|20
1605963180000|2020-11-21 12:53:00|515.82|513.82|516.07|514.07|516.07|514.07|515.8|513.8|22
1605963190000|2020-11-21 12:53:10|516.06|514.06|516.03|514.03|516.07|514.07|516.02|514.02|15
1605963200000|2020-11-21 12:53:20|516.04|514.04|516.12|514.12|516.12|514.12|516.04|514.04|9
1605963210000|2020-11-21 12:53:30|516.13|514.13|516.13|514.13|516.16|514.16|516.13|514.13|9
1605963220000|2020-11-21 12:53:40|516.17|514.17|516.4|514.4|516.46|514.46|516.17|514.17|18
1605963230000|2020-11-21 12:53:50|516.39|514.39|516.42|514.42|516.42|514.42|516.14|514.14|27
1605963240000|2020-11-21 12:54:00|516.4|514.4|516.41|514.41|516.42|514.42|516.38|514.38|15
1605963250000|2020-11-21 12:54:10|516.4|514.4|516.45|514.45|516.48|514.48|516.4|514.4|16
1605963260000|2020-11-21 12:54:20|516.42|514.42|516.53|514.53|516.53|514.53|516.4|514.4|21
1605963270000|2020-11-21 12:54:30|516.52|514.52|516.52|514.52|516.57|514.57|516.51|514.51|17
1605963280000|2020-11-21 12:54:40|516.54|514.54|516.54|514.54|516.55|514.55|516.5|514.5|15
1605963290000|2020-11-21 12:54:50|516.53|514.53|516.54|514.54|516.68|514.68|516.52|514.52|28
1605963300000|2020-11-21 12:55:00|516.55|514.55|516.59|514.59|516.59|514.59|516.53|514.53|18
1605963310000|2020-11-21 12:55:10|516.58|514.58|516.59|514.59|516.59|514.59|516.58|514.58|10
1605963320000|2020-11-21 12:55:20|516.58|514.58|516.42|514.42|516.59|514.59|516.42|514.42|12
1605963330000|2020-11-21 12:55:30|516.41|514.41|516.3|514.3|516.41|514.41|516.3|514.3|9
1605963340000|2020-11-21 12:55:40|516.34|514.34|516.36|514.36|516.38|514.38|516.33|514.33|17
1605963350000|2020-11-21 12:55:50|516.37|514.37|516.29|514.29|516.39|514.39|516.29|514.29|16
1605963360000|2020-11-21 12:56:00|516.27|514.27|516.1|514.1|516.27|514.27|516.1|514.1|8
1605963370000|2020-11-21 12:56:10|516.12|514.12|516.04|514.04|516.13|514.13|516.04|514.04|7
1605963380000|2020-11-21 12:56:20|516.03|514.03|515.83|513.83|516.03|514.03|515.83|513.83|14
1605963390000|2020-11-21 12:56:30|515.72|513.72|515.71|513.71|515.75|513.75|515.64|513.64|21
1605963400000|2020-11-21 12:56:40|515.68|513.68|515.43|513.43|515.68|513.68|515.43|513.43|27
1605963410000|2020-11-21 12:56:50|515.44|513.44|515.54|513.54|515.59|513.59|515.43|513.43|23
1605963420000|2020-11-21 12:57:00|515.59|513.59|515.51|513.51|515.64|513.64|515.46|513.46|34
1605963430000|2020-11-21 12:57:10|515.52|513.52|515.42|513.42|515.52|513.52|515.41|513.41|29
1605963440000|2020-11-21 12:57:20|515.45|513.45|515.36|513.36|515.49|513.49|515.36|513.36|16
1605963450000|2020-11-21 12:57:30|515.37|513.37|515.37|513.37|515.4|513.4|515.35|513.35|22
1605963460000|2020-11-21 12:57:40|515.39|513.39|515.3|513.3|515.41|513.41|515.3|513.3|13
1605963470000|2020-11-21 12:57:50|515.26|513.26|515.21|513.21|515.3|513.3|515.11|513.11|15
1605963480000|2020-11-21 12:58:00|515.22|513.22|515.28|513.28|515.33|513.33|515.22|513.22|31
1605963490000|2020-11-21 12:58:10|515.27|513.27|515.32|513.32|515.33|513.33|515.2|513.2|31
1605963500000|2020-11-21 12:58:20|515.28|513.28|515.27|513.27|515.35|513.35|515.27|513.27|28
1605963510000|2020-11-21 12:58:30|515.29|513.29|515.26|513.26|515.3|513.3|515.23|513.23|22
1605963520000|2020-11-21 12:58:40|515.23|513.23|515.35|513.35|515.35|513.35|515.23|513.23|20
1605963530000|2020-11-21 12:58:50|515.34|513.34|515.35|513.35|515.35|513.35|515.32|513.32|12
1605963540000|2020-11-21 12:59:00|515.39|513.39|515.38|513.38|515.54|513.54|515.38|513.38|13
1605963550000|2020-11-21 12:59:10|515.32|513.32|515.37|513.37|515.37|513.37|515.31|513.31|14
1605963560000|2020-11-21 12:59:20|515.36|513.36|515.38|513.38|515.38|513.38|515.3|513.3|21
1605963570000|2020-11-21 12:59:30|515.41|513.41|515.37|513.37|515.43|513.43|515.36|513.36|14
1605963580000|2020-11-21 12:59:40|515.38|513.38|515.39|513.39|515.39|513.39|515.34|513.34|14
1605963590000|2020-11-21 12:59:50|515.4|513.4|515.44|513.44|515.47|513.47|515.39|513.39|19
1605963600000|2020-11-21 13:00:00|515.42|513.42|515.73|513.73|515.73|513.73|515.42|513.42|19
1605963610000|2020-11-21 13:00:10|515.7|513.7|515.64|513.64|515.7|513.7|515.62|513.62|18
1605963620000|2020-11-21 13:00:20|515.65|513.65|515.59|513.59|515.67|513.67|515.59|513.59|13
1605963630000|2020-11-21 13:00:30|515.55|513.55|515.57|513.57|515.57|513.57|515.54|513.54|3
1605963640000|2020-11-21 13:00:40|515.58|513.58|515.62|513.62|515.62|513.62|515.58|513.58|4
1605963650000|2020-11-21 13:00:50|515.59|513.59|515.72|513.72|515.73|513.73|515.51|513.51|19
1605963660000|2020-11-21 13:01:00|515.71|513.71|515.52|513.52|515.72|513.72|515.52|513.52|16
1605963670000|2020-11-21 13:01:10|515.55|513.55|515.58|513.58|515.59|513.59|515.51|513.51|20
1605963680000|2020-11-21 13:01:20|515.56|513.56|515.43|513.43|515.56|513.56|515.43|513.43|10
1605963690000|2020-11-21 13:01:30|515.42|513.42|515.33|513.33|515.42|513.42|515.27|513.27|11
1605963700000|2020-11-21 13:01:40|515.36|513.36|515.43|513.43|515.43|513.43|515.33|513.33|18
1605963710000|2020-11-21 13:01:50|515.48|513.48|515.52|513.52|515.53|513.53|515.48|513.48|12
1605963720000|2020-11-21 13:02:00|515.53|513.53|515.55|513.55|515.6|513.6|515.52|513.52|18
1605963730000|2020-11-21 13:02:10|515.56|513.56|515.8|513.8|515.8|513.8|515.56|513.56|23
1605963740000|2020-11-21 13:02:20|515.78|513.78|515.85|513.85|515.86|513.86|515.78|513.78|19
1605963750000|2020-11-21 13:02:30|515.83|513.83|515.94|513.94|515.96|513.96|515.82|513.82|16
1605963760000|2020-11-21 13:02:40|516.01|514.01|516.07|514.07|516.16|514.16|516.01|514.01|17
1605963770000|2020-11-21 13:02:50|516.13|514.13|516.09|514.09|516.14|514.14|516.09|514.09|8
1605963780000|2020-11-21 13:03:00|516.14|514.14|516.47|514.47|516.47|514.47|516.14|514.14|17
1605963790000|2020-11-21 13:03:10|516.48|514.48|516.67|514.67|516.67|514.67|516.47|514.47|14
1605963800000|2020-11-21 13:03:20|516.68|514.68|516.64|514.64|516.73|514.73|516.58|514.58|13
1605963810000|2020-11-21 13:03:30|516.9|514.9|516.94|514.94|516.94|514.94|516.89|514.89|12
1605963820000|2020-11-21 13:03:40|516.91|514.91|517.2|515.2|517.23|515.23|516.91|514.91|25
1605963830000|2020-11-21 13:03:50|517.19|515.19|517.21|515.21|517.23|515.23|517.14|515.14|20
1605963840000|2020-11-21 13:04:00|517.15|515.15|516.88|514.88|517.21|515.21|516.88|514.88|25
1605963850000|2020-11-21 13:04:10|516.84|514.84|516.75|514.75|516.84|514.84|516.74|514.74|20
1605963860000|2020-11-21 13:04:20|516.73|514.73|516.89|514.89|516.9|514.9|516.73|514.73|19
1605963870000|2020-11-21 13:04:30|516.91|514.91|517.09|515.09|517.09|515.09|516.88|514.88|21
1605963880000|2020-11-21 13:04:40|517.1|515.1|517.14|515.14|517.16|515.16|517.05|515.05|22
1605963890000|2020-11-21 13:04:50|517.15|515.15|517.17|515.17|517.17|515.17|517.1|515.1|15
1605963900000|2020-11-21 13:05:00|517.15|515.15|517.07|515.07|517.16|515.16|517|515|26
1605963910000|2020-11-21 13:05:10|517.08|515.08|516.99|514.99|517.15|515.15|516.98|514.98|24
1605963920000|2020-11-21 13:05:20|516.97|514.97|516.84|514.84|517.01|515.01|516.81|514.81|20
1605963930000|2020-11-21 13:05:30|516.79|514.79|516.94|514.94|516.94|514.94|516.79|514.79|21
1605963940000|2020-11-21 13:05:40|516.93|514.93|517.08|515.08|517.08|515.08|516.92|514.92|23
1605963950000|2020-11-21 13:05:50|517.07|515.07|517.12|515.12|517.12|515.12|517.07|515.07|6
1605963960000|2020-11-21 13:06:00|517.13|515.13|517.24|515.24|517.24|515.24|517.13|515.13|12
1605963970000|2020-11-21 13:06:10|517.23|515.23|517.1|515.1|517.24|515.24|517.1|515.1|24
1605963980000|2020-11-21 13:06:20|517.12|515.12|517.17|515.17|517.19|515.19|517.09|515.09|18
1605963990000|2020-11-21 13:06:30|517.18|515.18|517.03|515.03|517.18|515.18|517.02|515.02|19
1605964000000|2020-11-21 13:06:40|517.04|515.04|516.98|514.98|517.06|515.06|516.89|514.89|19
1605964010000|2020-11-21 13:06:50|516.97|514.97|516.96|514.96|517.03|515.03|516.95|514.95|22
1605964020000|2020-11-21 13:07:00|516.97|514.97|516.93|514.93|516.97|514.97|516.87|514.87|32
1605964030000|2020-11-21 13:07:10|516.94|514.94|516.88|514.88|516.94|514.94|516.85|514.85|27
1605964040000|2020-11-21 13:07:20|516.86|514.86|516.95|514.95|516.95|514.95|516.86|514.86|14
1605964050000|2020-11-21 13:07:30|516.96|514.96|517.07|515.07|517.09|515.09|516.96|514.96|19
1605964060000|2020-11-21 13:07:40|517.06|515.06|517.13|515.13|517.13|515.13|517.06|515.06|16
1605964070000|2020-11-21 13:07:50|517.14|515.14|517.31|515.31|517.31|515.31|517.14|515.14|18
1605964080000|2020-11-21 13:08:00|517.3|515.3|517.19|515.19|517.32|515.32|517.17|515.17|20
1605964090000|2020-11-21 13:08:10|517.18|515.18|517.16|515.16|517.18|515.18|517.05|515.05|24
1605964100000|2020-11-21 13:08:20|517.13|515.13|516.92|514.92|517.13|515.13|516.91|514.91|33
1605964110000|2020-11-21 13:08:30|516.95|514.95|517.24|515.24|517.24|515.24|516.95|514.95|26
1605964120000|2020-11-21 13:08:40|517.23|515.23|517.33|515.33|517.33|515.33|517.23|515.23|6
1605964130000|2020-11-21 13:08:50|517.34|515.34|517.48|515.48|517.48|515.48|517.34|515.34|19
1605964140000|2020-11-21 13:09:00|517.47|515.47|517.54|515.54|517.55|515.55|517.45|515.45|23
1605964150000|2020-11-21 13:09:10|517.53|515.53|517.52|515.52|517.57|515.57|517.52|515.52|17
1605964160000|2020-11-21 13:09:20|517.51|515.51|517.55|515.55|517.56|515.56|517.5|515.5|17
1605964170000|2020-11-21 13:09:30|517.53|515.53|517.66|515.66|517.66|515.66|517.51|515.51|15
1605964180000|2020-11-21 13:09:40|517.62|515.62|517.65|515.65|517.67|515.67|517.62|515.62|6
1605964190000|2020-11-21 13:09:50|517.67|515.67|517.68|515.68|517.68|515.68|517.67|515.67|2
1605964200000|2020-11-21 13:10:00|517.65|515.65|517.44|515.44|517.68|515.68|517.43|515.43|7
1605964210000|2020-11-21 13:10:10|517.4|515.4|517.09|515.09|517.4|515.4|517.08|515.08|20
1605964220000|2020-11-21 13:10:20|517.1|515.1|517.13|515.13|517.13|515.13|517.09|515.09|3
1605964230000|2020-11-21 13:10:30|517.22|515.22|517.29|515.29|517.29|515.29|517.21|515.21|9
1605964240000|2020-11-21 13:10:40|517.4|515.4|517.28|515.28|517.44|515.44|517.28|515.28|20
1605964250000|2020-11-21 13:10:50|517.27|515.27|517.54|515.54|517.56|515.56|517.26|515.26|23
1605964260000|2020-11-21 13:11:00|517.51|515.51|517.65|515.65|517.65|515.65|517.51|515.51|26
1605964270000|2020-11-21 13:11:10|517.64|515.64|517.65|515.65|517.65|515.65|517.58|515.58|20
1605964280000|2020-11-21 13:11:20|517.64|515.64|517.85|515.85|517.85|515.85|517.64|515.64|13
1605964290000|2020-11-21 13:11:30|517.86|515.86|517.75|515.75|517.87|515.87|517.75|515.75|17
1605964300000|2020-11-21 13:11:40|517.76|515.76|517.61|515.61|517.79|515.79|517.61|515.61|28
1605964310000|2020-11-21 13:11:50|517.63|515.63|517.57|515.57|517.73|515.73|517.57|515.57|30
1605964320000|2020-11-21 13:12:00|517.59|515.59|517.48|515.48|517.59|515.59|517.48|515.48|19
1605964330000|2020-11-21 13:12:10|517.49|515.49|517.39|515.39|517.51|515.51|517.39|515.39|17
1605964340000|2020-11-21 13:12:20|517.4|515.4|517.55|515.55|517.55|515.55|517.36|515.36|21
1605964350000|2020-11-21 13:12:30|517.56|515.56|517.65|515.65|517.66|515.66|517.55|515.55|29
1605964360000|2020-11-21 13:12:40|517.64|515.64|517.52|515.52|517.65|515.65|517.49|515.49|24
1605964370000|2020-11-21 13:12:50|517.51|515.51|517.52|515.52|517.56|515.56|517.5|515.5|25
1605964380000|2020-11-21 13:13:00|517.53|515.53|517.57|515.57|517.57|515.57|517.52|515.52|19
1605964390000|2020-11-21 13:13:10|517.6|515.6|517.57|515.57|517.6|515.6|517.57|515.57|21
1605964400000|2020-11-21 13:13:20|517.55|515.55|517.6|515.6|517.61|515.61|517.55|515.55|20
1605964410000|2020-11-21 13:13:30|517.59|515.59|517.52|515.52|517.59|515.59|517.51|515.51|19
1605964420000|2020-11-21 13:13:40|517.51|515.51|517.53|515.53|517.54|515.54|517.51|515.51|16
1605964430000|2020-11-21 13:13:50|517.52|515.52|517.5|515.5|517.53|515.53|517.48|515.48|19
1605964440000|2020-11-21 13:14:00|517.51|515.51|517.48|515.48|517.51|515.51|517.47|515.47|13
1605964450000|2020-11-21 13:14:10|517.45|515.45|517.43|515.43|517.45|515.45|517.4|515.4|13
1605964460000|2020-11-21 13:14:20|517.44|515.44|517.44|515.44|517.44|515.44|517.44|515.44|1
1605964470000|2020-11-21 13:14:30|517.42|515.42|517.48|515.48|517.48|515.48|517.37|515.37|17
1605964480000|2020-11-21 13:14:40|517.47|515.47|517.7|515.7|517.7|515.7|517.47|515.47|9
1605964490000|2020-11-21 13:14:50|517.71|515.71|517.82|515.82|517.82|515.82|517.7|515.7|9
1605964500000|2020-11-21 13:15:00|517.84|515.84|517.73|515.73|518.16|516.16|517.71|515.71|16
1605964510000|2020-11-21 13:15:10|517.74|515.74|517.56|515.56|517.75|515.75|517.48|515.48|23
1605964520000|2020-11-21 13:15:20|517.58|515.58|517.49|515.49|517.73|515.73|517.48|515.48|27
1605964530000|2020-11-21 13:15:30|517.5|515.5|517.41|515.41|517.5|515.5|517.39|515.39|13
1605964540000|2020-11-21 13:15:40|517.42|515.42|517.43|515.43|517.46|515.46|517.42|515.42|7
1605964550000|2020-11-21 13:15:50|517.45|515.45|517.43|515.43|517.45|515.45|517.43|515.43|3
1605964560000|2020-11-21 13:16:00|517.41|515.41|517.11|515.11|517.41|515.41|517.09|515.09|11
1605964570000|2020-11-21 13:16:10|517.13|515.13|516.98|514.98|517.14|515.14|516.98|514.98|7
1605964580000|2020-11-21 13:16:20|516.97|514.97|516.92|514.92|516.97|514.97|516.92|514.92|7
1605964590000|2020-11-21 13:16:30|516.93|514.93|516.81|514.81|516.93|514.93|516.8|514.8|15
1605964600000|2020-11-21 13:16:40|516.8|514.8|516.8|514.8|516.8|514.8|516.8|514.8|1
1605964610000|2020-11-21 13:16:50|516.83|514.83|516.67|514.67|516.83|514.83|516.51|514.51|20
1605964620000|2020-11-21 13:17:00|516.66|514.66|516.61|514.61|516.69|514.69|516.56|514.56|15
1605964630000|2020-11-21 13:17:10|516.51|514.51|516.52|514.52|516.52|514.52|516.51|514.51|2
1605964640000|2020-11-21 13:17:20|516.51|514.51|516.32|514.32|516.51|514.51|516.32|514.32|7
1605964650000|2020-11-21 13:17:30|516.36|514.36|516.43|514.43|516.43|514.43|516.31|514.31|10
1605964660000|2020-11-21 13:17:40|516.49|514.49|516.46|514.46|516.49|514.49|516.38|514.38|19
1605964670000|2020-11-21 13:17:50|516.45|514.45|516.45|514.45|516.46|514.46|516.39|514.39|22
1605964680000|2020-11-21 13:18:00|516.46|514.46|516.43|514.43|516.46|514.46|516.4|514.4|19
1605964690000|2020-11-21 13:18:10|516.44|514.44|516.43|514.43|516.45|514.45|516.4|514.4|17
1605964700000|2020-11-21 13:18:20|516.41|514.41|516.4|514.4|516.44|514.44|516.36|514.36|27
1605964710000|2020-11-21 13:18:30|516.42|514.42|516.23|514.23|516.44|514.44|516.21|514.21|23
1605964720000|2020-11-21 13:18:40|516.24|514.24|516.18|514.18|516.25|514.25|516.18|514.18|4
1605964730000|2020-11-21 13:18:50|516.16|514.16|516.02|514.02|516.16|514.16|516.02|514.02|8
1605964740000|2020-11-21 13:19:00|516.03|514.03|516|514|516.03|514.03|516|514|4
1605964750000|2020-11-21 13:19:10|516.01|514.01|516.14|514.14|516.14|514.14|516.01|514.01|10
1605964760000|2020-11-21 13:19:20|516.15|514.15|516.14|514.14|516.22|514.22|516.11|514.11|20
1605964770000|2020-11-21 13:19:30|516.13|514.13|516.03|514.03|516.13|514.13|516.03|514.03|6
1605964780000|2020-11-21 13:19:40|516.04|514.04|516.08|514.08|516.08|514.08|516.03|514.03|11
1605964790000|2020-11-21 13:19:50|516.07|514.07|516.26|514.26|516.26|514.26|516.07|514.07|6
1605964800000|2020-11-21 13:20:00|516.28|514.28|516.52|514.52|516.53|514.53|516.28|514.28|12
1605964810000|2020-11-21 13:20:10|516.53|514.53|516.42|514.42|516.53|514.53|516.42|514.42|8
1605964820000|2020-11-21 13:20:20|516.46|514.46|516.68|514.68|516.68|514.68|516.46|514.46|15
1605964830000|2020-11-21 13:20:30|516.67|514.67|516.77|514.77|516.79|514.79|516.59|514.59|28
1605964840000|2020-11-21 13:20:40|516.79|514.79|516.77|514.77|516.84|514.84|516.71|514.71|27
1605964850000|2020-11-21 13:20:50|516.81|514.81|516.95|514.95|517.01|515.01|516.8|514.8|22
1605964860000|2020-11-21 13:21:00|516.93|514.93|516.94|514.94|516.95|514.95|516.91|514.91|33
1605964870000|2020-11-21 13:21:10|516.92|514.92|516.9|514.9|516.98|514.98|516.83|514.83|30
1605964880000|2020-11-21 13:21:20|516.91|514.91|516.92|514.92|516.96|514.96|516.85|514.85|26
1605964890000|2020-11-21 13:21:30|516.91|514.91|517.38|515.38|517.38|515.38|516.89|514.89|17
1605964900000|2020-11-21 13:21:40|517.4|515.4|517.46|515.46|517.46|515.46|517.37|515.37|7
1605964910000|2020-11-21 13:21:50|517.64|515.64|517.56|515.56|517.67|515.67|517.5|515.5|14
1605964920000|2020-11-21 13:22:00|517.55|515.55|517.22|515.22|517.55|515.55|517.22|515.22|27
1605964930000|2020-11-21 13:22:10|517.26|515.26|517.25|515.25|517.35|515.35|517.21|515.21|27
1605964940000|2020-11-21 13:22:20|517.26|515.26|517.27|515.27|517.33|515.33|517.13|515.13|26
1605964950000|2020-11-21 13:22:30|517.28|515.28|517.15|515.15|517.31|515.31|517.13|515.13|17
1605964960000|2020-11-21 13:22:40|517.14|515.14|517.15|515.15|517.16|515.16|517.14|515.14|6
1605964970000|2020-11-21 13:22:50|517.16|515.16|517.15|515.15|517.16|515.16|517.15|515.15|4
1605964980000|2020-11-21 13:23:00|517.13|515.13|517.14|515.14|517.15|515.15|517.12|515.12|7
1605964990000|2020-11-21 13:23:10|517.09|515.09|517.12|515.12|517.14|515.14|517.09|515.09|21
1605965000000|2020-11-21 13:23:20|517.11|515.11|517.14|515.14|517.14|515.14|517.08|515.08|15
1605965010000|2020-11-21 13:23:30|517.15|515.15|517.16|515.16|517.16|515.16|517.14|515.14|6
1605965020000|2020-11-21 13:23:40|517.12|515.12|517.12|515.12|517.12|515.12|517.11|515.11|3
1605965030000|2020-11-21 13:23:50|517.17|515.17|517.14|515.14|517.18|515.18|517.13|515.13|7
1605965040000|2020-11-21 13:24:00|517.11|515.11|517.1|515.1|517.11|515.11|517.09|515.09|4
1605965050000|2020-11-21 13:24:10|517.09|515.09|517.15|515.15|517.15|515.15|516.95|514.95|25
1605965060000|2020-11-21 13:24:20|517.16|515.16|517.16|515.16|517.16|515.16|517.14|515.14|11
1605965070000|2020-11-21 13:24:30|517.15|515.15|517.13|515.13|517.16|515.16|517.09|515.09|20
1605965080000|2020-11-21 13:24:40|517.12|515.12|517.22|515.22|517.22|515.22|517.12|515.12|6
1605965090000|2020-11-21 13:24:50|517.28|515.28|517.43|515.43|517.43|515.43|517.26|515.26|17
1605965100000|2020-11-21 13:25:00|517.4|515.4|517.54|515.54|517.54|515.54|517.4|515.4|28
1605965110000|2020-11-21 13:25:10|517.55|515.55|517.78|515.78|517.78|515.78|517.55|515.55|14
1605965120000|2020-11-21 13:25:20|517.8|515.8|517.86|515.86|517.86|515.86|517.8|515.8|10
1605965130000|2020-11-21 13:25:30|517.9|515.9|517.98|515.98|517.98|515.98|517.9|515.9|5
1605965140000|2020-11-21 13:25:40|517.99|515.99|517.91|515.91|518.13|516.13|517.91|515.91|32
1605965150000|2020-11-21 13:25:50|517.9|515.9|517.88|515.88|517.95|515.95|517.75|515.75|28
1605965160000|2020-11-21 13:26:00|517.86|515.86|517.72|515.72|517.89|515.89|517.72|515.72|29
1605965170000|2020-11-21 13:26:10|517.74|515.74|517.47|515.47|517.74|515.74|517.45|515.45|19
1605965180000|2020-11-21 13:26:20|517.48|515.48|517.58|515.58|517.58|515.58|517.42|515.42|18
1605965190000|2020-11-21 13:26:30|517.59|515.59|517.7|515.7|517.77|515.77|517.59|515.59|30
1605965200000|2020-11-21 13:26:40|517.69|515.69|517.66|515.66|517.69|515.69|517.66|515.66|6
1605965210000|2020-11-21 13:26:50|517.65|515.65|517.69|515.69|517.76|515.76|517.64|515.64|17
1605965220000|2020-11-21 13:27:00|517.7|515.7|517.73|515.73|517.8|515.8|517.7|515.7|21
1605965230000|2020-11-21 13:27:10|517.74|515.74|517.78|515.78|517.79|515.79|517.73|515.73|21
1605965240000|2020-11-21 13:27:20|517.79|515.79|517.73|515.73|517.79|515.79|517.71|515.71|17
1605965250000|2020-11-21 13:27:30|517.74|515.74|517.77|515.77|517.8|515.8|517.74|515.74|23
1605965260000|2020-11-21 13:27:40|517.78|515.78|517.72|515.72|517.78|515.78|517.71|515.71|21
1605965270000|2020-11-21 13:27:50|517.73|515.73|517.67|515.67|517.78|515.78|517.65|515.65|18
1605965280000|2020-11-21 13:28:00|517.66|515.66|517.67|515.67|517.74|515.74|517.64|515.64|20
1605965290000|2020-11-21 13:28:10|517.66|515.66|517.63|515.63|517.66|515.66|517.62|515.62|5
1605965300000|2020-11-21 13:28:20|517.57|515.57|517.71|515.71|517.71|515.71|517.57|515.57|22
1605965310000|2020-11-21 13:28:30|517.72|515.72|517.71|515.71|517.8|515.8|517.71|515.71|28
1605965320000|2020-11-21 13:28:40|517.69|515.69|517.48|515.48|517.69|515.69|517.48|515.48|17
1605965330000|2020-11-21 13:28:50|517.45|515.45|517.41|515.41|517.45|515.45|517.39|515.39|19
1605965340000|2020-11-21 13:29:00|517.42|515.42|517.47|515.47|517.47|515.47|517.41|515.41|13
1605965350000|2020-11-21 13:29:10|517.44|515.44|517.26|515.26|517.44|515.44|517.23|515.23|20
1605965360000|2020-11-21 13:29:20|517.31|515.31|517.23|515.23|517.36|515.36|517.23|515.23|15
1605965370000|2020-11-21 13:29:30|517.24|515.24|517.13|515.13|517.25|515.25|517.08|515.08|22
1605965380000|2020-11-21 13:29:40|517.14|515.14|517.32|515.32|517.32|515.32|517.14|515.14|24
1605965390000|2020-11-21 13:29:50|517.33|515.33|517.41|515.41|517.43|515.43|517.3|515.3|29
1605965400000|2020-11-21 13:30:00|517.4|515.4|517.7|515.7|517.73|515.73|517.33|515.33|15
1605965410000|2020-11-21 13:30:10|517.71|515.71|517.73|515.73|517.74|515.74|517.66|515.66|13
1605965420000|2020-11-21 13:30:20|517.74|515.74|517.87|515.87|517.88|515.88|517.72|515.72|16
1605965430000|2020-11-21 13:30:30|517.89|515.89|517.97|515.97|517.99|515.99|517.84|515.84|24
1605965440000|2020-11-21 13:30:40|517.98|515.98|518.13|516.13|518.13|516.13|517.98|515.98|11
1605965450000|2020-11-21 13:30:50|518.17|516.17|518.13|516.13|518.17|516.17|518.13|516.13|2
1605965460000|2020-11-21 13:31:00|518.14|516.14|518.14|516.14|518.14|516.14|518.14|516.14|1
1605965470000|2020-11-21 13:31:10|518.19|516.19|517.98|515.98|518.19|516.19|517.95|515.95|9
1605965480000|2020-11-21 13:31:20|517.97|515.97|518|516|518|516|517.94|515.94|16
1605965490000|2020-11-21 13:31:30|518.03|516.03|518.16|516.16|518.17|516.17|518.03|516.03|5
1605965500000|2020-11-21 13:31:40|518.07|516.07|518.4|516.4|518.4|516.4|518.04|516.04|23
1605965510000|2020-11-21 13:31:50|518.41|516.41|518.4|516.4|518.59|516.59|518.34|516.34|25
1605965520000|2020-11-21 13:32:00|518.41|516.41|518.31|516.31|518.48|516.48|518.28|516.28|33
1605965530000|2020-11-21 13:32:10|518.29|516.29|518.39|516.39|518.43|516.43|518.29|516.29|20
1605965540000|2020-11-21 13:32:20|518.4|516.4|518.46|516.46|518.48|516.48|518.4|516.4|19
1605965550000|2020-11-21 13:32:30|518.45|516.45|518.48|516.48|518.5|516.5|518.43|516.43|13
1605965560000|2020-11-21 13:32:40|518.47|516.47|518.62|516.62|518.64|516.64|518.43|516.43|28
1605965570000|2020-11-21 13:32:50|518.6|516.6|518.57|516.57|518.65|516.65|518.43|516.43|27
1605965580000|2020-11-21 13:33:00|518.69|516.69|518.6|516.6|518.76|516.76|518.53|516.53|21
1605965590000|2020-11-21 13:33:10|518.58|516.58|518.67|516.67|518.7|516.7|518.58|516.58|19
1605965600000|2020-11-21 13:33:20|518.68|516.68|518.76|516.76|518.79|516.79|518.63|516.63|27
1605965610000|2020-11-21 13:33:30|518.75|516.75|518.69|516.69|518.76|516.76|518.63|516.63|19
1605965620000|2020-11-21 13:33:40|518.72|516.72|518.84|516.84|518.85|516.85|518.72|516.72|14
1605965630000|2020-11-21 13:33:50|518.85|516.85|518.69|516.69|518.85|516.85|518.68|516.68|9
1605965640000|2020-11-21 13:34:00|518.68|516.68|518.8|516.8|518.83|516.83|518.68|516.68|22
1605965650000|2020-11-21 13:34:10|518.81|516.81|518.96|516.96|518.96|516.96|518.8|516.8|12
1605965660000|2020-11-21 13:34:20|518.98|516.98|519.01|517.01|519.01|517.01|518.98|516.98|4
1605965670000|2020-11-21 13:34:30|519.02|517.02|519.06|517.06|519.15|517.15|519.02|517.02|12
1605965680000|2020-11-21 13:34:40|519.08|517.08|519.13|517.13|519.14|517.14|518.96|516.96|16
1605965690000|2020-11-21 13:34:50|519.14|517.14|519.34|517.34|519.34|517.34|519.14|517.14|12
1605965700000|2020-11-21 13:35:00|519.35|517.35|519.7|517.7|519.7|517.7|519.34|517.34|14
1605965710000|2020-11-21 13:35:10|519.71|517.71|519.94|517.94|520.01|518.01|519.71|517.71|20
1605965720000|2020-11-21 13:35:20|519.96|517.96|520.4|518.4|520.4|518.4|519.95|517.95|27
1605965730000|2020-11-21 13:35:30|520.36|518.36|520.52|518.52|520.53|518.53|520.1|518.1|31
1605965740000|2020-11-21 13:35:40|520.51|518.51|520.95|518.95|520.96|518.96|520.45|518.45|27
1605965750000|2020-11-21 13:35:50|520.94|518.94|520.78|518.78|520.94|518.94|520.58|518.58|29
1605965760000|2020-11-21 13:36:00|520.79|518.79|521|519|521|519|520.73|518.73|25
1605965770000|2020-11-21 13:36:10|520.99|518.99|521.2|519.2|521.23|519.23|520.99|518.99|24
1605965780000|2020-11-21 13:36:20|521.21|519.21|521.29|519.29|521.32|519.32|521.04|519.04|27
1605965790000|2020-11-21 13:36:30|521.28|519.28|521.61|519.61|521.72|519.72|521.26|519.26|31
1605965800000|2020-11-21 13:36:40|521.62|519.62|521.98|519.98|521.98|519.98|521.43|519.43|25
1605965810000|2020-11-21 13:36:50|522.07|520.07|522.28|520.28|522.37|520.37|522|520|29
1605965820000|2020-11-21 13:37:00|522.26|520.26|521.82|519.82|522.26|520.26|521.79|519.79|30
1605965830000|2020-11-21 13:37:10|521.88|519.88|521.78|519.78|521.98|519.98|521.57|519.57|22
1605965840000|2020-11-21 13:37:20|521.82|519.82|522.22|520.22|522.29|520.29|521.76|519.76|33
1605965850000|2020-11-21 13:37:30|522.18|520.18|522.67|520.67|522.75|520.75|522.18|520.18|31
1605965860000|2020-11-21 13:37:40|522.66|520.66|522.92|520.92|522.96|520.96|522.63|520.63|24
1605965870000|2020-11-21 13:37:50|522.96|520.96|523.47|521.47|523.55|521.55|522.96|520.96|25
1605965880000|2020-11-21 13:38:00|523.46|521.46|523.65|521.65|523.65|521.65|523.3|521.3|21
1605965890000|2020-11-21 13:38:10|523.64|521.64|523.09|521.09|523.74|521.74|523.09|521.09|24
1605965900000|2020-11-21 13:38:20|523.08|521.08|523.1|521.1|523.1|521.1|522.89|520.89|29
1605965910000|2020-11-21 13:38:30|523.06|521.06|523.17|521.17|523.18|521.18|523.06|521.06|24
1605965920000|2020-11-21 13:38:40|523.22|521.22|523.54|521.54|523.55|521.55|523.22|521.22|26
1605965930000|2020-11-21 13:38:50|523.53|521.53|523.6|521.6|523.7|521.7|523.53|521.53|29
1605965940000|2020-11-21 13:39:00|523.57|521.57|523.74|521.74|523.77|521.77|523.57|521.57|23
1605965950000|2020-11-21 13:39:10|523.7|521.7|523.54|521.54|523.73|521.73|523.54|521.54|20
1605965960000|2020-11-21 13:39:20|523.53|521.53|523.52|521.52|523.53|521.53|523.35|521.35|30
1605965970000|2020-11-21 13:39:30|523.51|521.51|523.38|521.38|523.54|521.54|523.37|521.37|27
1605965980000|2020-11-21 13:39:40|523.36|521.36|523.42|521.42|523.43|521.43|523.27|521.27|29
1605965990000|2020-11-21 13:39:50|523.43|521.43|523.26|521.26|523.43|521.43|523.26|521.26|24
1605966000000|2020-11-21 13:40:00|523.27|521.27|523.59|521.59|523.59|521.59|523.26|521.26|30
1605966010000|2020-11-21 13:40:10|523.64|521.64|523.99|521.99|524|522|523.64|521.64|24
1605966020000|2020-11-21 13:40:20|524|522|524.25|522.25|524.29|522.29|524|522|31
1605966030000|2020-11-21 13:40:30|524.26|522.26|524.25|522.25|524.27|522.27|524.17|522.17|26
1605966040000|2020-11-21 13:40:40|524.13|522.13|524.09|522.09|524.37|522.37|524.09|522.09|26
1605966050000|2020-11-21 13:40:50|524.07|522.07|523.77|521.77|524.15|522.15|523.77|521.77|22
1605966060000|2020-11-21 13:41:00|523.72|521.72|523.46|521.46|523.75|521.75|523.46|521.46|27
1605966070000|2020-11-21 13:41:10|523.48|521.48|523.65|521.65|523.8|521.8|523.48|521.48|30
1605966080000|2020-11-21 13:41:20|523.64|521.64|523.86|521.86|523.95|521.95|523.63|521.63|31
1605966090000|2020-11-21 13:41:30|523.87|521.87|523.77|521.77|523.87|521.87|523.77|521.77|18
1605966100000|2020-11-21 13:41:40|523.81|521.81|523.63|521.63|523.89|521.89|523.61|521.61|22
1605966110000|2020-11-21 13:41:50|523.62|521.62|523.52|521.52|523.63|521.63|523.51|521.51|30
1605966120000|2020-11-21 13:42:00|523.55|521.55|523.62|521.62|523.97|521.97|523.55|521.55|26
1605966130000|2020-11-21 13:42:10|523.59|521.59|523.29|521.29|523.61|521.61|523.29|521.29|30
1605966140000|2020-11-21 13:42:20|523.26|521.26|522.67|520.67|523.26|521.26|522.67|520.67|31
1605966150000|2020-11-21 13:42:30|522.69|520.69|522.97|520.97|523.05|521.05|522.69|520.69|27
1605966160000|2020-11-21 13:42:40|522.95|520.95|522.8|520.8|522.97|520.97|522.71|520.71|23
1605966170000|2020-11-21 13:42:50|522.74|520.74|522.9|520.9|523.01|521.01|522.7|520.7|24
1605966180000|2020-11-21 13:43:00|522.89|520.89|522.6|520.6|522.89|520.89|522.54|520.54|19
1605966190000|2020-11-21 13:43:10|522.57|520.57|522.21|520.21|522.91|520.91|522.19|520.19|37
1605966200000|2020-11-21 13:43:20|522.22|520.22|522.11|520.11|522.27|520.27|522.11|520.11|25
1605966210000|2020-11-21 13:43:30|522.14|520.14|521.96|519.96|522.14|520.14|521.69|519.69|27
1605966220000|2020-11-21 13:43:40|521.99|519.99|522.1|520.1|522.15|520.15|521.84|519.84|27
1605966230000|2020-11-21 13:43:50|522.09|520.09|522.19|520.19|522.54|520.54|522.09|520.09|26
1605966240000|2020-11-21 13:44:00|522.25|520.25|522.63|520.63|522.63|520.63|522.25|520.25|26
1605966250000|2020-11-21 13:44:10|522.64|520.64|522.68|520.68|522.75|520.75|522.64|520.64|26
1605966260000|2020-11-21 13:44:20|522.69|520.69|522.38|520.38|522.69|520.69|522.38|520.38|20
1605966270000|2020-11-21 13:44:30|522.44|520.44|522.46|520.46|522.47|520.47|522.41|520.41|24
1605966280000|2020-11-21 13:44:40|522.41|520.41|522.12|520.12|522.42|520.42|522.1|520.1|35
1605966290000|2020-11-21 13:44:50|522.1|520.1|522.52|520.52|522.52|520.52|522.04|520.04|26
1605966300000|2020-11-21 13:45:00|522.51|520.51|522.42|520.42|522.56|520.56|522.31|520.31|26
1605966310000|2020-11-21 13:45:10|522.4|520.4|522.1|520.1|522.42|520.42|522.1|520.1|28
1605966320000|2020-11-21 13:45:20|522.11|520.11|521.87|519.87|522.11|520.11|521.87|519.87|24
1605966330000|2020-11-21 13:45:30|521.86|519.86|521.63|519.63|521.87|519.87|521.6|519.6|35
1605966340000|2020-11-21 13:45:40|521.61|519.61|521.41|519.41|521.71|519.71|521.41|519.41|19
1605966350000|2020-11-21 13:45:50|521.42|519.42|521.41|519.41|521.47|519.47|521.3|519.3|21
1605966360000|2020-11-21 13:46:00|521.39|519.39|521.31|519.31|521.39|519.39|521.31|519.31|22
1605966370000|2020-11-21 13:46:10|521.36|519.36|521.12|519.12|521.39|519.39|521.11|519.11|28
1605966380000|2020-11-21 13:46:20|521.11|519.11|521.27|519.27|521.34|519.34|521.11|519.11|25
1605966390000|2020-11-21 13:46:30|521.25|519.25|521.33|519.33|521.33|519.33|521.2|519.2|16
1605966400000|2020-11-21 13:46:40|521.34|519.34|521.87|519.87|521.93|519.93|521.34|519.34|28
1605966410000|2020-11-21 13:46:50|521.92|519.92|521.92|519.92|521.92|519.92|521.74|519.74|20
1605966420000|2020-11-21 13:47:00|522.01|520.01|521.36|519.36|522.01|520.01|521.36|519.36|23
1605966430000|2020-11-21 13:47:10|521.39|519.39|521.8|519.8|521.8|519.8|521.39|519.39|27
1605966440000|2020-11-21 13:47:20|521.81|519.81|522.14|520.14|522.14|520.14|521.81|519.81|31
1605966450000|2020-11-21 13:47:30|522.15|520.15|522.26|520.26|522.41|520.41|522.14|520.14|27
1605966460000|2020-11-21 13:47:40|522.4|520.4|522.52|520.52|522.66|520.66|522.3|520.3|24
1605966470000|2020-11-21 13:47:50|522.43|520.43|522.37|520.37|522.6|520.6|522.29|520.29|25
1605966480000|2020-11-21 13:48:00|522.38|520.38|522.06|520.06|522.38|520.38|522.04|520.04|22
1605966490000|2020-11-21 13:48:10|521.93|519.93|522.33|520.33|522.35|520.35|521.93|519.93|29
1605966500000|2020-11-21 13:48:20|522.38|520.38|522.58|520.58|522.6|520.6|522.38|520.38|28
1605966510000|2020-11-21 13:48:30|522.59|520.59|522.61|520.61|522.74|520.74|522.56|520.56|18
1605966520000|2020-11-21 13:48:40|522.63|520.63|523.02|521.02|523.05|521.05|522.63|520.63|30
1605966530000|2020-11-21 13:48:50|522.92|520.92|522.91|520.91|523.05|521.05|522.86|520.86|25
1605966540000|2020-11-21 13:49:00|522.88|520.88|522.74|520.74|522.93|520.93|522.73|520.73|23
1605966550000|2020-11-21 13:49:10|522.85|520.85|522.72|520.72|522.85|520.85|522.64|520.64|24
1605966560000|2020-11-21 13:49:20|522.71|520.71|522.93|520.93|522.93|520.93|522.68|520.68|24
1605966570000|2020-11-21 13:49:30|522.86|520.86|522.82|520.82|522.89|520.89|522.77|520.77|28
1605966580000|2020-11-21 13:49:40|522.83|520.83|522.88|520.88|523.02|521.02|522.78|520.78|30
1605966590000|2020-11-21 13:49:50|522.87|520.87|522.7|520.7|522.91|520.91|522.67|520.67|25
1605966600000|2020-11-21 13:50:00|522.69|520.69|523.12|521.12|523.12|521.12|522.69|520.69|23
1605966610000|2020-11-21 13:50:10|523.13|521.13|523.42|521.42|523.45|521.45|523.13|521.13|30
1605966620000|2020-11-21 13:50:20|523.44|521.44|523.62|521.62|523.64|521.64|523.42|521.42|21
1605966630000|2020-11-21 13:50:30|523.64|521.64|523.4|521.4|523.72|521.72|523.4|521.4|20
1605966640000|2020-11-21 13:50:40|523.38|521.38|523.3|521.3|523.38|521.38|523.24|521.24|19
1605966650000|2020-11-21 13:50:50|523.32|521.32|523.24|521.24|523.33|521.33|523.2|521.2|23
1605966660000|2020-11-21 13:51:00|523.25|521.25|523.28|521.28|523.46|521.46|523.25|521.25|28
1605966670000|2020-11-21 13:51:10|523.3|521.3|523.4|521.4|523.46|521.46|523.28|521.28|25
1605966680000|2020-11-21 13:51:20|523.39|521.39|523.31|521.31|523.4|521.4|523.28|521.28|23
1605966690000|2020-11-21 13:51:30|523.32|521.32|523.43|521.43|523.43|521.43|523.24|521.24|17
1605966700000|2020-11-21 13:51:40|523.42|521.42|523.5|521.5|523.53|521.53|523.42|521.42|24
1605966710000|2020-11-21 13:51:50|523.51|521.51|523.59|521.59|523.6|521.6|523.43|521.43|24
1605966720000|2020-11-21 13:52:00|523.55|521.55|523.67|521.67|523.73|521.73|523.55|521.55|19
1605966730000|2020-11-21 13:52:10|523.66|521.66|523.62|521.62|523.67|521.67|523.62|521.62|14
1605966740000|2020-11-21 13:52:20|523.61|521.61|523.54|521.54|523.61|521.61|523.43|521.43|28
1605966750000|2020-11-21 13:52:30|523.53|521.53|523.4|521.4|523.53|521.53|523.4|521.4|24
1605966760000|2020-11-21 13:52:40|523.28|521.28|523.36|521.36|523.36|521.36|523.28|521.28|7
1605966770000|2020-11-21 13:52:50|523.37|521.37|523.64|521.64|523.64|521.64|523.35|521.35|19
1605966780000|2020-11-21 13:53:00|523.63|521.63|523.53|521.53|523.63|521.63|523.51|521.51|21
1605966790000|2020-11-21 13:53:10|523.54|521.54|523.56|521.56|523.63|521.63|523.52|521.52|16
1605966800000|2020-11-21 13:53:20|523.55|521.55|523.69|521.69|523.69|521.69|523.55|521.55|12
1605966810000|2020-11-21 13:53:30|523.7|521.7|523.69|521.69|523.79|521.79|523.69|521.69|20
1605966820000|2020-11-21 13:53:40|523.68|521.68|523.72|521.72|523.8|521.8|523.67|521.67|20
1605966830000|2020-11-21 13:53:50|523.73|521.73|523.72|521.72|523.73|521.73|523.69|521.69|9
1605966840000|2020-11-21 13:54:00|523.71|521.71|523.65|521.65|523.71|521.71|523.6|521.6|19
1605966850000|2020-11-21 13:54:10|523.66|521.66|523.62|521.62|523.68|521.68|523.61|521.61|16
1605966860000|2020-11-21 13:54:20|523.65|521.65|523.7|521.7|523.73|521.73|523.65|521.65|25
1605966870000|2020-11-21 13:54:30|523.69|521.69|523.76|521.76|523.79|521.79|523.69|521.69|23
1605966880000|2020-11-21 13:54:40|523.74|521.74|523.96|521.96|523.96|521.96|523.74|521.74|10
1605966890000|2020-11-21 13:54:50|523.97|521.97|523.97|521.97|524.12|522.12|523.97|521.97|25
1605966900000|2020-11-21 13:55:00|523.98|521.98|524.01|522.01|524.03|522.03|523.97|521.97|21
1605966910000|2020-11-21 13:55:10|524|522|524.16|522.16|524.16|522.16|523.96|521.96|20
1605966920000|2020-11-21 13:55:20|524.14|522.14|524.18|522.18|524.22|522.22|524.14|522.14|17
1605966930000|2020-11-21 13:55:30|524.21|522.21|524.3|522.3|524.3|522.3|524.19|522.19|14
1605966940000|2020-11-21 13:55:40|524.31|522.31|524.33|522.33|524.41|522.41|524.26|522.26|25
1605966950000|2020-11-21 13:55:50|524.29|522.29|524.84|522.84|524.84|522.84|524.29|522.29|27
1605966960000|2020-11-21 13:56:00|524.85|522.85|525.01|523.01|525.17|523.17|524.85|522.85|30
1605966970000|2020-11-21 13:56:10|525.02|523.02|525.27|523.27|525.28|523.28|524.98|522.98|24
1605966980000|2020-11-21 13:56:20|525.25|523.25|524.9|522.9|525.28|523.28|524.85|522.85|17
1605966990000|2020-11-21 13:56:30|524.88|522.88|524.65|522.65|524.91|522.91|524.64|522.64|33
1605967000000|2020-11-21 13:56:40|524.73|522.73|524.55|522.55|524.77|522.77|524.54|522.54|28
1605967010000|2020-11-21 13:56:50|524.54|522.54|524.66|522.66|524.68|522.68|524.54|522.54|20
1605967020000|2020-11-21 13:57:00|524.68|522.68|524.66|522.66|524.75|522.75|524.63|522.63|33
1605967030000|2020-11-21 13:57:10|524.69|522.69|524.8|522.8|524.93|522.93|524.66|522.66|26
1605967040000|2020-11-21 13:57:20|524.81|522.81|524.67|522.67|524.91|522.91|524.63|522.63|28
1605967050000|2020-11-21 13:57:30|524.68|522.68|524.66|522.66|524.68|522.68|524.63|522.63|17
1605967060000|2020-11-21 13:57:40|524.65|522.65|524.71|522.71|524.75|522.75|524.64|522.64|29
1605967070000|2020-11-21 13:57:50|524.7|522.7|524.65|522.65|524.71|522.71|524.56|522.56|26
1605967080000|2020-11-21 13:58:00|524.66|522.66|524.59|522.59|524.72|522.72|524.59|522.59|23
1605967090000|2020-11-21 13:58:10|524.58|522.58|524.6|522.6|524.65|522.65|524.58|522.58|25
1605967100000|2020-11-21 13:58:20|524.59|522.59|524.55|522.55|524.6|522.6|524.54|522.54|14
1605967110000|2020-11-21 13:58:30|524.54|522.54|524.49|522.49|524.55|522.55|524.47|522.47|9
1605967120000|2020-11-21 13:58:40|524.51|522.51|524.47|522.47|524.51|522.51|524.42|522.42|25
1605967130000|2020-11-21 13:58:50|524.48|522.48|524.46|522.46|524.48|522.48|524.46|522.46|9
1605967140000|2020-11-21 13:59:00|524.47|522.47|524.59|522.59|524.59|522.59|524.46|522.46|20
1605967150000|2020-11-21 13:59:10|524.58|522.58|524.57|522.57|524.58|522.58|524.48|522.48|16
1605967160000|2020-11-21 13:59:20|524.59|522.59|524.57|522.57|524.63|522.63|524.54|522.54|29
1605967170000|2020-11-21 13:59:30|524.56|522.56|524.55|522.55|524.62|522.62|524.48|522.48|23
1605967180000|2020-11-21 13:59:40|524.54|522.54|524.48|522.48|524.57|522.57|524.48|522.48|24
1605967190000|2020-11-21 13:59:50|524.47|522.47|524.47|522.47|524.49|522.49|524.47|522.47|11
1605967200000|2020-11-21 14:00:00|524.46|522.46|524.74|522.74|524.74|522.74|524.45|522.45|15
1605967210000|2020-11-21 14:00:10|524.81|522.81|524.82|522.82|524.91|522.91|524.79|522.79|27
1605967220000|2020-11-21 14:00:20|524.87|522.87|524.61|522.61|524.87|522.87|524.6|522.6|17
1605967230000|2020-11-21 14:00:30|524.62|522.62|524.58|522.58|524.62|522.62|524.58|522.58|9
1605967240000|2020-11-21 14:00:40|524.59|522.59|524.59|522.59|524.6|522.6|524.58|522.58|10
1605967250000|2020-11-21 14:00:50|524.61|522.61|524.59|522.59|524.61|522.61|524.58|522.58|10
1605967260000|2020-11-21 14:01:00|524.6|522.6|524.35|522.35|524.6|522.6|524.35|522.35|18
1605967270000|2020-11-21 14:01:10|524.33|522.33|524.03|522.03|524.33|522.33|524.03|522.03|14
1605967280000|2020-11-21 14:01:20|524.02|522.02|523.77|521.77|524.02|522.02|523.74|521.74|19
1605967290000|2020-11-21 14:01:30|523.78|521.78|523.67|521.67|523.79|521.79|523.67|521.67|21
1605967300000|2020-11-21 14:01:40|523.58|521.58|523.27|521.27|523.6|521.6|523.26|521.26|26
1605967310000|2020-11-21 14:01:50|523.29|521.29|523.22|521.22|523.29|521.29|523|521|31
1605967320000|2020-11-21 14:02:00|523.21|521.21|523.14|521.14|523.41|521.41|523.14|521.14|30
1605967330000|2020-11-21 14:02:10|523.11|521.11|522.88|520.88|523.17|521.17|522.82|520.82|29
1605967340000|2020-11-21 14:02:20|522.86|520.86|522.83|520.83|522.97|520.97|522.77|520.77|33
1605967350000|2020-11-21 14:02:30|522.82|520.82|522.83|520.83|522.85|520.85|522.55|520.55|25
1605967360000|2020-11-21 14:02:40|522.85|520.85|523.08|521.08|523.3|521.3|522.85|520.85|23
1605967370000|2020-11-21 14:02:50|523.04|521.04|523.05|521.05|523.08|521.08|522.88|520.88|31
1605967380000|2020-11-21 14:03:00|523.06|521.06|522.86|520.86|523.08|521.08|522.81|520.81|33
1605967390000|2020-11-21 14:03:10|522.84|520.84|522.9|520.9|523.05|521.05|522.82|520.82|23
1605967400000|2020-11-21 14:03:20|522.89|520.89|522.66|520.66|522.9|520.9|522.5|520.5|30
1605967410000|2020-11-21 14:03:30|522.64|520.64|522.47|520.47|522.71|520.71|522.47|520.47|28
1605967420000|2020-11-21 14:03:40|522.45|520.45|522.59|520.59|522.59|520.59|522.43|520.43|33
1605967430000|2020-11-21 14:03:50|522.68|520.68|522.6|520.6|522.74|520.74|522.46|520.46|25
1605967440000|2020-11-21 14:04:00|522.61|520.61|522.56|520.56|522.66|520.66|522.43|520.43|26
1605967450000|2020-11-21 14:04:10|522.57|520.57|522.43|520.43|522.57|520.57|522.42|520.42|21
1605967460000|2020-11-21 14:04:20|522.42|520.42|522.27|520.27|522.44|520.44|522.27|520.27|20
1605967470000|2020-11-21 14:04:30|522.11|520.11|522.27|520.27|522.29|520.29|522.11|520.11|23
1605967480000|2020-11-21 14:04:40|522.26|520.26|522.14|520.14|522.26|520.26|522.09|520.09|22
1605967490000|2020-11-21 14:04:50|522.13|520.13|522.45|520.45|522.53|520.53|522.1|520.1|24
1605967500000|2020-11-21 14:05:00|522.44|520.44|522.36|520.36|522.44|520.44|522.27|520.27|26
1605967510000|2020-11-21 14:05:10|522.38|520.38|522.44|520.44|522.46|520.46|522.35|520.35|26
1605967520000|2020-11-21 14:05:20|522.43|520.43|522.61|520.61|522.65|520.65|522.4|520.4|22
1605967530000|2020-11-21 14:05:30|522.67|520.67|522.69|520.69|522.7|520.7|522.53|520.53|22
1605967540000|2020-11-21 14:05:40|522.72|520.72|522.77|520.77|522.77|520.77|522.68|520.68|7
1605967550000|2020-11-21 14:05:50|522.75|520.75|523.33|521.33|523.36|521.36|522.75|520.75|19
1605967560000|2020-11-21 14:06:00|523.31|521.31|523.39|521.39|523.55|521.55|523.31|521.31|30
1605967570000|2020-11-21 14:06:10|523.41|521.41|523.27|521.27|523.47|521.47|523.26|521.26|16
1605967580000|2020-11-21 14:06:20|523.29|521.29|523.17|521.17|523.34|521.34|523.15|521.15|32
1605967590000|2020-11-21 14:06:30|523.14|521.14|523.3|521.3|523.34|521.34|523.14|521.14|24
1605967600000|2020-11-21 14:06:40|523.38|521.38|523.41|521.41|523.46|521.46|523.33|521.33|23
1605967610000|2020-11-21 14:06:50|523.4|521.4|523.41|521.41|523.43|521.43|523.37|521.37|16
1605967620000|2020-11-21 14:07:00|523.4|521.4|523.36|521.36|523.4|521.4|523.18|521.18|23
1605967630000|2020-11-21 14:07:10|523.35|521.35|523.52|521.52|523.52|521.52|523.33|521.33|24
1605967640000|2020-11-21 14:07:20|523.6|521.6|523.77|521.77|523.77|521.77|523.59|521.59|12
1605967650000|2020-11-21 14:07:30|523.79|521.79|523.62|521.62|523.79|521.79|523.62|521.62|26
1605967660000|2020-11-21 14:07:40|523.61|521.61|523.42|521.42|523.62|521.62|523.4|521.4|22
1605967670000|2020-11-21 14:07:50|523.43|521.43|523.5|521.5|523.53|521.53|523.4|521.4|17
1605967680000|2020-11-21 14:08:00|523.47|521.47|523.55|521.55|523.58|521.58|523.47|521.47|19
1605967690000|2020-11-21 14:08:10|523.56|521.56|523.51|521.51|523.56|521.56|523.49|521.49|8
1605967700000|2020-11-21 14:08:20|523.52|521.52|523.8|521.8|523.84|521.84|523.52|521.52|17
1605967710000|2020-11-21 14:08:30|523.81|521.81|523.78|521.78|523.84|521.84|523.78|521.78|8
1605967720000|2020-11-21 14:08:40|523.82|521.82|524|522|524|522|523.78|521.78|13
1605967730000|2020-11-21 14:08:50|524.01|522.01|524.21|522.21|524.28|522.28|523.97|521.97|22
1605967740000|2020-11-21 14:09:00|524.24|522.24|524.38|522.38|524.39|522.39|524.24|522.24|21
1605967750000|2020-11-21 14:09:10|524.39|522.39|524.38|522.38|524.4|522.4|524.22|522.22|26
1605967760000|2020-11-21 14:09:20|524.39|522.39|524.38|522.38|524.43|522.43|524.38|522.38|13
1605967770000|2020-11-21 14:09:30|524.34|522.34|524.56|522.56|524.57|522.57|524.25|522.25|23
1605967780000|2020-11-21 14:09:40|524.62|522.62|524.68|522.68|524.68|522.68|524.62|522.62|9
1605967790000|2020-11-21 14:09:50|524.65|522.65|524.65|522.65|524.67|522.67|524.6|522.6|12
1605967800000|2020-11-21 14:10:00|524.66|522.66|524.54|522.54|524.66|522.66|524.35|522.35|27
1605967810000|2020-11-21 14:10:10|524.58|522.58|524.5|522.5|524.62|522.62|524.48|522.48|17
1605967820000|2020-11-21 14:10:20|524.46|522.46|524.28|522.28|524.46|522.46|524.21|522.21|23
1605967830000|2020-11-21 14:10:30|524.22|522.22|524.35|522.35|524.35|522.35|524.05|522.05|24
1605967840000|2020-11-21 14:10:40|524.34|522.34|524.63|522.63|524.66|522.66|524.34|522.34|21
1605967850000|2020-11-21 14:10:50|524.64|522.64|524.37|522.37|524.64|522.64|524.28|522.28|23
1605967860000|2020-11-21 14:11:00|524.38|522.38|524.41|522.41|524.49|522.49|524.37|522.37|10
1605967870000|2020-11-21 14:11:10|524.42|522.42|524.56|522.56|524.62|522.62|524.42|522.42|23
1605967880000|2020-11-21 14:11:20|524.54|522.54|524.51|522.51|524.54|522.54|524.46|522.46|13
1605967890000|2020-11-21 14:11:30|524.52|522.52|524.61|522.61|524.69|522.69|524.52|522.52|16
1605967900000|2020-11-21 14:11:40|524.6|522.6|524.74|522.74|524.75|522.75|524.57|522.57|19
1605967910000|2020-11-21 14:11:50|524.73|522.73|524.79|522.79|524.79|522.79|524.69|522.69|16
1605967920000|2020-11-21 14:12:00|524.8|522.8|524.95|522.95|525.08|523.08|524.8|522.8|23
1605967930000|2020-11-21 14:12:10|525.04|523.04|525.49|523.49|525.51|523.51|525.02|523.02|23
1605967940000|2020-11-21 14:12:20|525.44|523.44|526.05|524.05|526.05|524.05|525.41|523.41|30
1605967950000|2020-11-21 14:12:30|526.06|524.06|526.1|524.1|526.17|524.17|526.01|524.01|19
1605967960000|2020-11-21 14:12:40|526.11|524.11|526|524|526.21|524.21|526|524|31
1605967970000|2020-11-21 14:12:50|525.99|523.99|525.92|523.92|526.03|524.03|525.71|523.71|21
1605967980000|2020-11-21 14:13:00|525.93|523.93|526.04|524.04|526.05|524.05|525.85|523.85|20
1605967990000|2020-11-21 14:13:10|526.05|524.05|526.12|524.12|526.26|524.26|526.03|524.03|21
1605968000000|2020-11-21 14:13:20|526.24|524.24|526.4|524.4|526.44|524.44|526.14|524.14|26
1605968010000|2020-11-21 14:13:30|526.39|524.39|526.3|524.3|526.39|524.39|526.3|524.3|23
1605968020000|2020-11-21 14:13:40|526.29|524.29|526.08|524.08|526.29|524.29|526.08|524.08|24
1605968030000|2020-11-21 14:13:50|526.06|524.06|526.07|524.07|526.09|524.09|526|524|23
1605968040000|2020-11-21 14:14:00|526.06|524.06|525.73|523.73|526.11|524.11|525.73|523.73|23
1605968050000|2020-11-21 14:14:10|525.65|523.65|525.87|523.87|525.91|523.91|525.63|523.63|20
1605968060000|2020-11-21 14:14:20|525.86|523.86|526.19|524.19|526.21|524.21|525.85|523.85|26
1605968070000|2020-11-21 14:14:30|526.15|524.15|526.06|524.06|526.19|524.19|526.03|524.03|12
1605968080000|2020-11-21 14:14:40|526.05|524.05|525.81|523.81|526.08|524.08|525.81|523.81|22
1605968090000|2020-11-21 14:14:50|525.82|523.82|525.6|523.6|525.85|523.85|525.6|523.6|20
1605968100000|2020-11-21 14:15:00|525.56|523.56|525.56|523.56|525.65|523.65|525.49|523.49|29
1605968110000|2020-11-21 14:15:10|525.57|523.57|525.24|523.24|525.58|523.58|525.21|523.21|21
1605968120000|2020-11-21 14:15:20|525.23|523.23|524.75|522.75|525.26|523.26|524.74|522.74|26
1605968130000|2020-11-21 14:15:30|524.73|522.73|524.45|522.45|524.78|522.78|524.45|522.45|26
1605968140000|2020-11-21 14:15:40|524.5|522.5|524.99|522.99|524.99|522.99|524.5|522.5|27
1605968150000|2020-11-21 14:15:50|525.05|523.05|525.26|523.26|525.29|523.29|525.05|523.05|26
1605968160000|2020-11-21 14:16:00|525.23|523.23|525.42|523.42|525.42|523.42|525.19|523.19|25
1605968170000|2020-11-21 14:16:10|525.41|523.41|525.77|523.77|525.77|523.77|525.41|523.41|23
1605968180000|2020-11-21 14:16:20|525.76|523.76|526.34|524.34|526.34|524.34|525.76|523.76|26
1605968190000|2020-11-21 14:16:30|526.42|524.42|526.53|524.53|526.53|524.53|526.35|524.35|18
1605968200000|2020-11-21 14:16:40|526.52|524.52|526.32|524.32|526.54|524.54|526.32|524.32|30
1605968210000|2020-11-21 14:16:50|526.31|524.31|526.37|524.37|526.42|524.42|526.25|524.25|23
1605968220000|2020-11-21 14:17:00|526.38|524.38|526.46|524.46|526.53|524.53|526.35|524.35|28
1605968230000|2020-11-21 14:17:10|526.47|524.47|526.48|524.48|526.63|524.63|526.42|524.42|14
1605968240000|2020-11-21 14:17:20|526.47|524.47|526.47|524.47|526.47|524.47|526.47|524.47|1
1605968250000|2020-11-21 14:17:30|526.52|524.52|526.52|524.52|526.61|524.61|526.49|524.49|10
1605968260000|2020-11-21 14:17:40|526.61|524.61|526.48|524.48|526.65|524.65|526.48|524.48|8
1605968270000|2020-11-21 14:17:50|526.45|524.45|526.46|524.46|526.46|524.46|526.43|524.43|8
1605968280000|2020-11-21 14:18:00|526.47|524.47|526.49|524.49|526.6|524.6|526.47|524.47|8
1605968290000|2020-11-21 14:18:10|526.51|524.51|526.5|524.5|526.54|524.54|526.47|524.47|9
1605968300000|2020-11-21 14:18:20|526.51|524.51|526.69|524.69|526.71|524.71|526.51|524.51|21
1605968310000|2020-11-21 14:18:30|526.63|524.63|526.55|524.55|526.65|524.65|526.55|524.55|14
1605968320000|2020-11-21 14:18:40|526.51|524.51|526.59|524.59|526.6|524.6|526.49|524.49|11
1605968330000|2020-11-21 14:18:50|526.55|524.55|526.71|524.71|526.71|524.71|526.55|524.55|17
1605968340000|2020-11-21 14:19:00|526.73|524.73|526.74|524.74|526.79|524.79|526.7|524.7|11
1605968350000|2020-11-21 14:19:10|526.72|524.72|527.03|525.03|527.29|525.29|526.72|524.72|22
1605968360000|2020-11-21 14:19:20|526.99|524.99|527.15|525.15|527.15|525.15|526.84|524.84|27
1605968370000|2020-11-21 14:19:30|527.16|525.16|526.92|524.92|527.27|525.27|526.78|524.78|30
1605968380000|2020-11-21 14:19:40|526.89|524.89|526.94|524.94|526.98|524.98|526.79|524.79|28
1605968390000|2020-11-21 14:19:50|526.97|524.97|527.09|525.09|527.14|525.14|526.91|524.91|28
1605968400000|2020-11-21 14:20:00|527.08|525.08|526.89|524.89|527.09|525.09|526.89|524.89|26
1605968410000|2020-11-21 14:20:10|526.85|524.85|526.56|524.56|526.85|524.85|526.53|524.53|18
1605968420000|2020-11-21 14:20:20|526.57|524.57|526.49|524.49|526.57|524.57|526.42|524.42|14
1605968430000|2020-11-21 14:20:30|526.48|524.48|526.32|524.32|526.78|524.78|526.32|524.32|27
1605968440000|2020-11-21 14:20:40|526.31|524.31|526.26|524.26|526.31|524.31|526.23|524.23|21
1605968450000|2020-11-21 14:20:50|526.28|524.28|526.38|524.38|526.39|524.39|526.21|524.21|29
1605968460000|2020-11-21 14:21:00|526.39|524.39|526.28|524.28|526.39|524.39|526.07|524.07|31
1605968470000|2020-11-21 14:21:10|526.27|524.27|525.85|523.85|526.27|524.27|525.84|523.84|31
1605968480000|2020-11-21 14:21:20|525.83|523.83|525.6|523.6|525.83|523.83|525.6|523.6|21
1605968490000|2020-11-21 14:21:30|525.58|523.58|525.4|523.4|525.6|523.6|525.38|523.38|17
1605968500000|2020-11-21 14:21:40|525.37|523.37|525.11|523.11|525.37|523.37|525.1|523.1|32
1605968510000|2020-11-21 14:21:50|525.1|523.1|524.77|522.77|525.11|523.11|524.73|522.73|15
1605968520000|2020-11-21 14:22:00|524.74|522.74|524.24|522.24|524.74|522.74|524.22|522.22|32
1605968530000|2020-11-21 14:22:10|524.26|522.26|524.22|522.22|524.34|522.34|524.2|522.2|25
1605968540000|2020-11-21 14:22:20|524.2|522.2|523.58|521.58|524.2|522.2|523.58|521.58|23
1605968550000|2020-11-21 14:22:30|523.6|521.6|523.73|521.73|523.73|521.73|523.56|521.56|30
1605968560000|2020-11-21 14:22:40|523.74|521.74|524.35|522.35|524.36|522.36|523.74|521.74|27
1605968570000|2020-11-21 14:22:50|524.3|522.3|524.69|522.69|524.76|522.76|524.3|522.3|29
1605968580000|2020-11-21 14:23:00|524.7|522.7|524.68|522.68|524.81|522.81|524.64|522.64|32
1605968590000|2020-11-21 14:23:10|524.67|522.67|524.66|522.66|524.8|522.8|524.51|522.51|32
1605968600000|2020-11-21 14:23:20|524.69|522.69|525.13|523.13|525.14|523.14|524.64|522.64|33
1605968610000|2020-11-21 14:23:30|525.14|523.14|525.23|523.23|525.27|523.27|525.1|523.1|26
1605968620000|2020-11-21 14:23:40|525.16|523.16|525.54|523.54|525.61|523.61|525.16|523.16|28
1605968630000|2020-11-21 14:23:50|525.52|523.52|525.14|523.14|525.52|523.52|525.14|523.14|27
1605968640000|2020-11-21 14:24:00|525.15|523.15|525.14|523.14|525.3|523.3|524.61|522.61|31
1605968650000|2020-11-21 14:24:10|525.2|523.2|525.48|523.48|525.56|523.56|525.19|523.19|28
1605968660000|2020-11-21 14:24:20|525.51|523.51|525.65|523.65|525.65|523.65|525.49|523.49|30
1605968670000|2020-11-21 14:24:30|525.64|523.64|525.4|523.4|525.64|523.64|525.4|523.4|26
1605968680000|2020-11-21 14:24:40|525.39|523.39|525.5|523.5|525.55|523.55|525.28|523.28|21
1605968690000|2020-11-21 14:24:50|525.53|523.53|525.45|523.45|525.56|523.56|525.45|523.45|19
1605968700000|2020-11-21 14:25:00|525.44|523.44|525.43|523.43|525.52|523.52|525.4|523.4|29
1605968710000|2020-11-21 14:25:10|525.44|523.44|525.33|523.33|525.5|523.5|525.32|523.32|16
1605968720000|2020-11-21 14:25:20|525.3|523.3|525.14|523.14|525.3|523.3|525.14|523.14|5
1605968730000|2020-11-21 14:25:30|525.12|523.12|524.73|522.73|525.12|523.12|524.72|522.72|13
1605968740000|2020-11-21 14:25:40|524.7|522.7|524.24|522.24|524.7|522.7|524.24|522.24|25
1605968750000|2020-11-21 14:25:50|524.2|522.2|524.11|522.11|524.2|522.2|524.1|522.1|9
1605968760000|2020-11-21 14:26:00|524.14|522.14|523.78|521.78|524.15|522.15|523.72|521.72|26
1605968770000|2020-11-21 14:26:10|523.79|521.79|524.45|522.45|524.51|522.51|523.79|521.79|31
1605968780000|2020-11-21 14:26:20|524.46|522.46|524.34|522.34|524.59|522.59|524.34|522.34|30
1605968790000|2020-11-21 14:26:30|524.35|522.35|524.3|522.3|524.47|522.47|524.28|522.28|25
1605968800000|2020-11-21 14:26:40|524.29|522.29|524.3|522.3|524.34|522.34|524.26|522.26|19
1605968810000|2020-11-21 14:26:50|524.31|522.31|524.04|522.04|524.31|522.31|523.95|521.95|18
1605968820000|2020-11-21 14:27:00|524.01|522.01|524.33|522.33|524.33|522.33|524.01|522.01|25
1605968830000|2020-11-21 14:27:10|524.34|522.34|524.63|522.63|524.68|522.68|524.32|522.32|27
1605968840000|2020-11-21 14:27:20|524.64|522.64|524.5|522.5|524.84|522.84|524.49|522.49|30
1605968850000|2020-11-21 14:27:30|524.56|522.56|524.48|522.48|524.56|522.56|524.31|522.31|21
1605968860000|2020-11-21 14:27:40|524.53|522.53|524.54|522.54|524.72|522.72|524.5|522.5|20
1605968870000|2020-11-21 14:27:50|524.55|522.55|524.69|522.69|524.7|522.7|524.49|522.49|16
1605968880000|2020-11-21 14:28:00|524.68|522.68|524.97|522.97|524.97|522.97|524.67|522.67|18
1605968890000|2020-11-21 14:28:10|524.99|522.99|525.12|523.12|525.18|523.18|524.97|522.97|27
1605968900000|2020-11-21 14:28:20|525.13|523.13|524.84|522.84|525.13|523.13|524.84|522.84|30
1605968910000|2020-11-21 14:28:30|524.86|522.86|524.93|522.93|524.94|522.94|524.85|522.85|25
1605968920000|2020-11-21 14:28:40|524.94|522.94|524.99|522.99|525.01|523.01|524.88|522.88|17
1605968930000|2020-11-21 14:28:50|524.98|522.98|525.15|523.15|525.2|523.2|524.97|522.97|23
1605968940000|2020-11-21 14:29:00|525.14|523.14|524.96|522.96|525.14|523.14|524.86|522.86|26
1605968950000|2020-11-21 14:29:10|525|523|525|523|525.03|523.03|524.95|522.95|23
1605968960000|2020-11-21 14:29:20|524.99|522.99|524.95|522.95|525|523|524.91|522.91|22
1605968970000|2020-11-21 14:29:30|524.81|522.81|524.76|522.76|524.81|522.81|524.37|522.37|27
1605968980000|2020-11-21 14:29:40|524.74|522.74|524.79|522.79|524.89|522.89|524.73|522.73|25
1605968990000|2020-11-21 14:29:50|524.8|522.8|524.86|522.86|524.91|522.91|524.79|522.79|15
1605969000000|2020-11-21 14:30:00|524.87|522.87|524.8|522.8|525.07|523.07|524.8|522.8|27
1605969010000|2020-11-21 14:30:10|524.81|522.81|524.83|522.83|524.9|522.9|524.73|522.73|25
1605969020000|2020-11-21 14:30:20|524.81|522.81|524.84|522.84|524.86|522.86|524.8|522.8|19
1605969030000|2020-11-21 14:30:30|524.85|522.85|524.9|522.9|524.9|522.9|524.82|522.82|24
1605969040000|2020-11-21 14:30:40|524.85|522.85|524.8|522.8|524.94|522.94|524.8|522.8|20
1605969050000|2020-11-21 14:30:50|524.81|522.81|524.89|522.89|524.89|522.89|524.77|522.77|18
1605969060000|2020-11-21 14:31:00|524.9|522.9|524.75|522.75|524.9|522.9|524.74|522.74|24
1605969070000|2020-11-21 14:31:10|524.76|522.76|524.65|522.65|524.78|522.78|524.63|522.63|26
1605969080000|2020-11-21 14:31:20|524.62|522.62|524.67|522.67|524.8|522.8|524.62|522.62|19
1605969090000|2020-11-21 14:31:30|524.66|522.66|524.24|522.24|524.66|522.66|524.24|522.24|21
1605969100000|2020-11-21 14:31:40|524.26|522.26|524.37|522.37|524.43|522.43|524.25|522.25|25
1605969110000|2020-11-21 14:31:50|524.38|522.38|524.3|522.3|524.38|522.38|524.3|522.3|13
1605969120000|2020-11-21 14:32:00|524.35|522.35|524.07|522.07|524.35|522.35|524.05|522.05|22
1605969130000|2020-11-21 14:32:10|524.05|522.05|524.08|522.08|524.09|522.09|524.05|522.05|9
1605969140000|2020-11-21 14:32:20|524.06|522.06|524.41|522.41|524.41|522.41|524.06|522.06|19
1605969150000|2020-11-21 14:32:30|524.42|522.42|524.79|522.79|524.79|522.79|524.42|522.42|26
1605969160000|2020-11-21 14:32:40|524.78|522.78|524.74|522.74|524.79|522.79|524.64|522.64|16
1605969170000|2020-11-21 14:32:50|524.83|522.83|524.96|522.96|524.96|522.96|524.82|522.82|11
1605969180000|2020-11-21 14:33:00|524.95|522.95|524.97|522.97|525.02|523.02|524.89|522.89|14
1605969190000|2020-11-21 14:33:10|525|523|525.19|523.19|525.2|523.2|525|523|13
1605969200000|2020-11-21 14:33:20|525.21|523.21|525.3|523.3|525.3|523.3|525.21|523.21|21
1605969210000|2020-11-21 14:33:30|525.29|523.29|525.4|523.4|525.4|523.4|525.28|523.28|19
1605969220000|2020-11-21 14:33:40|525.41|523.41|525.43|523.43|525.46|523.46|525.34|523.34|19
1605969230000|2020-11-21 14:33:50|525.4|523.4|525.32|523.32|525.41|523.41|525.22|523.22|23
1605969240000|2020-11-21 14:34:00|525.33|523.33|525.37|523.37|525.41|523.41|525.32|523.32|17
1605969250000|2020-11-21 14:34:10|525.34|523.34|525.2|523.2|525.34|523.34|525.2|523.2|23
1605969260000|2020-11-21 14:34:20|525.18|523.18|525.14|523.14|525.21|523.21|525.13|523.13|15
1605969270000|2020-11-21 14:34:30|525.13|523.13|524.97|522.97|525.13|523.13|524.88|522.88|22
1605969280000|2020-11-21 14:34:40|524.98|522.98|525.05|523.05|525.12|523.12|524.98|522.98|20
1605969290000|2020-11-21 14:34:50|525.06|523.06|525.29|523.29|525.29|523.29|525.05|523.05|19
1605969300000|2020-11-21 14:35:00|525.28|523.28|525.29|523.29|525.3|523.3|525.24|523.24|13
1605969310000|2020-11-21 14:35:10|525.28|523.28|525.37|523.37|525.49|523.49|525.28|523.28|28
1605969320000|2020-11-21 14:35:20|525.39|523.39|525.24|523.24|525.43|523.43|525.24|523.24|23
1605969330000|2020-11-21 14:35:30|525.22|523.22|525.4|523.4|525.4|523.4|525.22|523.22|20
1605969340000|2020-11-21 14:35:40|525.39|523.39|525.44|523.44|525.44|523.44|525.38|523.38|17
1605969350000|2020-11-21 14:35:50|525.45|523.45|525.5|523.5|525.5|523.5|525.43|523.43|16
1605969360000|2020-11-21 14:36:00|525.51|523.51|525.63|523.63|525.63|523.63|525.51|523.51|20
1605969370000|2020-11-21 14:36:10|525.64|523.64|525.6|523.6|525.65|523.65|525.6|523.6|17
1605969380000|2020-11-21 14:36:20|525.59|523.59|525.47|523.47|525.61|523.61|525.45|523.45|23
1605969390000|2020-11-21 14:36:30|525.48|523.48|525.5|523.5|525.61|523.61|525.47|523.47|22
1605969400000|2020-11-21 14:36:40|525.51|523.51|525.51|523.51|525.53|523.53|525.47|523.47|18
1605969410000|2020-11-21 14:36:50|525.48|523.48|525.59|523.59|525.6|523.6|525.48|523.48|10
1605969420000|2020-11-21 14:37:00|525.6|523.6|525.57|523.57|525.6|523.6|525.55|523.55|12
1605969430000|2020-11-21 14:37:10|525.56|523.56|525.57|523.57|525.58|523.58|525.55|523.55|14
1605969440000|2020-11-21 14:37:20|525.56|523.56|525.61|523.61|525.62|523.62|525.56|523.56|11
1605969450000|2020-11-21 14:37:30|525.62|523.62|525.9|523.9|525.9|523.9|525.61|523.61|22
1605969460000|2020-11-21 14:37:40|525.91|523.91|525.99|523.99|526|524|525.79|523.79|18
1605969470000|2020-11-21 14:37:50|526.01|524.01|526.25|524.25|526.3|524.3|526.01|524.01|18
1605969480000|2020-11-21 14:38:00|526.38|524.38|526.19|524.19|526.38|524.38|526.19|524.19|18
1605969490000|2020-11-21 14:38:10|526.18|524.18|526.02|524.02|526.2|524.2|525.97|523.97|23
1605969500000|2020-11-21 14:38:20|526|524|526.05|524.05|526.07|524.07|525.97|523.97|20
1605969510000|2020-11-21 14:38:30|526.06|524.06|526.08|524.08|526.11|524.11|526.05|524.05|25
1605969520000|2020-11-21 14:38:40|526.11|524.11|526.18|524.18|526.18|524.18|526.09|524.09|20
1605969530000|2020-11-21 14:38:50|526.14|524.14|526.1|524.1|526.14|524.14|526.09|524.09|15
1605969540000|2020-11-21 14:39:00|526.12|524.12|526.25|524.25|526.28|524.28|526.12|524.12|21
1605969550000|2020-11-21 14:39:10|526.27|524.27|526.62|524.62|526.66|524.66|526.27|524.27|25
1605969560000|2020-11-21 14:39:20|526.67|524.67|526.92|524.92|527|525|526.56|524.56|27
1605969570000|2020-11-21 14:39:30|526.91|524.91|527.01|525.01|527.01|525.01|526.91|524.91|12
1605969580000|2020-11-21 14:39:40|527.03|525.03|527.01|525.01|527.1|525.1|526.95|524.95|14
1605969590000|2020-11-21 14:39:50|527|525|527.44|525.44|527.45|525.45|526.98|524.98|20
1605969600000|2020-11-21 14:40:00|527.51|525.51|527.49|525.49|527.54|525.54|527.45|525.45|19
1605969610000|2020-11-21 14:40:10|527.48|525.48|527.43|525.43|527.48|525.48|527.21|525.21|29
1605969620000|2020-11-21 14:40:20|527.42|525.42|527.28|525.28|527.42|525.42|527.27|525.27|13
1605969630000|2020-11-21 14:40:30|527.32|525.32|527.4|525.4|527.46|525.46|527.29|525.29|18
1605969640000|2020-11-21 14:40:40|527.39|525.39|527.38|525.38|527.42|525.42|527.38|525.38|16
1605969650000|2020-11-21 14:40:50|527.34|525.34|527.18|525.18|527.34|525.34|527.11|525.11|23
1605969660000|2020-11-21 14:41:00|527.17|525.17|527.26|525.26|527.32|525.32|527.14|525.14|24
1605969670000|2020-11-21 14:41:10|527.24|525.24|527.44|525.44|527.44|525.44|527.22|525.22|23
1605969680000|2020-11-21 14:41:20|527.43|525.43|527.41|525.41|527.43|525.43|527.41|525.41|3
1605969690000|2020-11-21 14:41:30|527.43|525.43|527.5|525.5|527.5|525.5|527.43|525.43|14
1605969700000|2020-11-21 14:41:40|527.51|525.51|527.73|525.73|527.76|525.76|527.5|525.5|10
1605969710000|2020-11-21 14:41:50|527.76|525.76|528.06|526.06|528.06|526.06|527.75|525.75|16
1605969720000|2020-11-21 14:42:00|528.09|526.09|528.48|526.48|528.57|526.57|528.09|526.09|21
1605969730000|2020-11-21 14:42:10|528.49|526.49|528.16|526.16|528.49|526.49|528.16|526.16|25
1605969740000|2020-11-21 14:42:20|528.17|526.17|528.58|526.58|528.58|526.58|528.16|526.16|23
1605969750000|2020-11-21 14:42:30|528.57|526.57|528.56|526.56|528.57|526.57|528.42|526.42|26
1605969760000|2020-11-21 14:42:40|528.57|526.57|528.55|526.55|528.6|526.6|528.44|526.44|17
1605969770000|2020-11-21 14:42:50|528.61|526.61|528.95|526.95|528.95|526.95|528.61|526.61|19
1605969780000|2020-11-21 14:43:00|528.96|526.96|529.18|527.18|529.22|527.22|528.83|526.83|16
1605969790000|2020-11-21 14:43:10|529.17|527.17|529.02|527.02|529.22|527.22|528.9|526.9|23
1605969800000|2020-11-21 14:43:20|528.99|526.99|529.1|527.1|529.13|527.13|528.99|526.99|26
1605969810000|2020-11-21 14:43:30|529.09|527.09|529.34|527.34|529.34|527.34|529.09|527.09|28
1605969820000|2020-11-21 14:43:40|529.32|527.32|529.65|527.65|529.66|527.66|529.32|527.32|15
1605969830000|2020-11-21 14:43:50|529.64|527.64|530.06|528.06|530.06|528.06|529.62|527.62|19
1605969840000|2020-11-21 14:44:00|530.07|528.07|530.38|528.38|530.42|528.42|530.07|528.07|22
1605969850000|2020-11-21 14:44:10|530.37|528.37|529.2|527.2|530.43|528.43|529.2|527.2|35
1605969860000|2020-11-21 14:44:20|529.08|527.08|529.28|527.28|529.51|527.51|529.02|527.02|32
1605969870000|2020-11-21 14:44:30|529.24|527.24|529.77|527.77|529.89|527.89|529.24|527.24|27
1605969880000|2020-11-21 14:44:40|529.76|527.76|529.76|527.76|529.89|527.89|529.76|527.76|11
1605969890000|2020-11-21 14:44:50|529.74|527.74|529.7|527.7|529.74|527.74|529.58|527.58|20
1605969900000|2020-11-21 14:45:00|529.71|527.71|529.65|527.65|530.01|528.01|529.65|527.65|31
1605969910000|2020-11-21 14:45:10|529.66|527.66|529.44|527.44|529.74|527.74|529.44|527.44|20
1605969920000|2020-11-21 14:45:20|529.42|527.42|529.02|527.02|529.46|527.46|529.02|527.02|22
1605969930000|2020-11-21 14:45:30|529|527|528.91|526.91|529|527|528.76|526.76|16
1605969940000|2020-11-21 14:45:40|528.92|526.92|529.24|527.24|529.26|527.26|528.82|526.82|24
1605969950000|2020-11-21 14:45:50|529.28|527.28|529.62|527.62|529.62|527.62|529.25|527.25|21
1605969960000|2020-11-21 14:46:00|529.59|527.59|529.86|527.86|529.86|527.86|529.45|527.45|14
1605969970000|2020-11-21 14:46:10|529.84|527.84|530.61|528.61|530.61|528.61|529.83|527.83|18
1605969980000|2020-11-21 14:46:20|530.62|528.62|530.74|528.74|530.75|528.75|530.6|528.6|10
1605969990000|2020-11-21 14:46:30|530.75|528.75|530.86|528.86|530.94|528.94|530.74|528.74|12
1605970000000|2020-11-21 14:46:40|530.87|528.87|530.89|528.89|530.9|528.9|530.8|528.8|24
1605970010000|2020-11-21 14:46:50|530.9|528.9|531.6|529.6|531.65|529.65|530.9|528.9|29
1605970020000|2020-11-21 14:47:00|531.57|529.57|531.52|529.52|531.57|529.57|531.31|529.31|24
1605970030000|2020-11-21 14:47:10|531.5|529.5|531.35|529.35|531.5|529.5|531.33|529.33|28
1605970040000|2020-11-21 14:47:20|531.31|529.31|531.39|529.39|531.42|529.42|531.25|529.25|23
1605970050000|2020-11-21 14:47:30|531.42|529.42|531.54|529.54|531.54|529.54|531.39|529.39|16
1605970060000|2020-11-21 14:47:40|531.56|529.56|531.65|529.65|531.69|529.69|531.5|529.5|15
1605970070000|2020-11-21 14:47:50|531.67|529.67|531.63|529.63|531.67|529.67|531.33|529.33|28
1605970080000|2020-11-21 14:48:00|531.59|529.59|531.64|529.64|531.68|529.68|531.57|529.57|12
1605970090000|2020-11-21 14:48:10|531.61|529.61|531.17|529.17|531.61|529.61|531.14|529.14|21
1605970100000|2020-11-21 14:48:20|531.18|529.18|531.39|529.39|531.43|529.43|531.17|529.17|18
1605970110000|2020-11-21 14:48:30|531.4|529.4|531.44|529.44|531.67|529.67|531.4|529.4|23
1605970120000|2020-11-21 14:48:40|531.45|529.45|531.76|529.76|531.86|529.86|531.45|529.45|13
1605970130000|2020-11-21 14:48:50|531.84|529.84|532.39|530.39|532.4|530.4|531.84|529.84|23
1605970140000|2020-11-21 14:49:00|532.32|530.32|532.03|530.03|532.44|530.44|531.95|529.95|30
1605970150000|2020-11-21 14:49:10|532.06|530.06|532.34|530.34|532.34|530.34|532.05|530.05|23
1605970160000|2020-11-21 14:49:20|532.33|530.33|532.47|530.47|532.47|530.47|532.26|530.26|20
1605970170000|2020-11-21 14:49:30|532.46|530.46|532.27|530.27|532.48|530.48|532.27|530.27|13
1605970180000|2020-11-21 14:49:40|532.22|530.22|531.96|529.96|532.29|530.29|531.96|529.96|34
1605970190000|2020-11-21 14:49:50|531.98|529.98|531.83|529.83|532.02|530.02|531.83|529.83|28
1605970200000|2020-11-21 14:50:00|531.81|529.81|531.33|529.33|531.81|529.81|531.17|529.17|31
1605970210000|2020-11-21 14:50:10|531.36|529.36|532.17|530.17|532.17|530.17|531.36|529.36|27
1605970220000|2020-11-21 14:50:20|532.18|530.18|532.66|530.66|532.67|530.67|532.18|530.18|23
1605970230000|2020-11-21 14:50:30|532.6|530.6|532.35|530.35|532.6|530.6|532.27|530.27|25
1605970240000|2020-11-21 14:50:40|532.36|530.36|532.77|530.77|532.85|530.85|532.35|530.35|25
1605970250000|2020-11-21 14:50:50|532.76|530.76|533.55|531.55|533.81|531.81|532.75|530.75|31
1605970260000|2020-11-21 14:51:00|533.53|531.53|533.46|531.46|533.72|531.72|533.46|531.46|32
1605970270000|2020-11-21 14:51:10|533.45|531.45|533.3|531.3|533.46|531.46|533.22|531.22|29
1605970280000|2020-11-21 14:51:20|533.28|531.28|533.31|531.31|533.31|531.31|533.2|531.2|32
1605970290000|2020-11-21 14:51:30|533.33|531.33|533.02|531.02|533.34|531.34|532.98|530.98|30
1605970300000|2020-11-21 14:51:40|533.03|531.03|533.21|531.21|533.22|531.22|532.84|530.84|25
1605970310000|2020-11-21 14:51:50|533.2|531.2|533.18|531.18|533.23|531.23|533.18|531.18|23
1605970320000|2020-11-21 14:52:00|533.2|531.2|533.61|531.61|533.65|531.65|533.2|531.2|29
1605970330000|2020-11-21 14:52:10|533.7|531.7|534.1|532.1|534.12|532.12|533.67|531.67|25
1605970340000|2020-11-21 14:52:20|534.04|532.04|533.95|531.95|534.04|532.04|533.87|531.87|14
1605970350000|2020-11-21 14:52:30|533.94|531.94|533.8|531.8|534.13|532.13|533.77|531.77|29
1605970360000|2020-11-21 14:52:40|533.78|531.78|533.98|531.98|534.01|532.01|533.7|531.7|28
1605970370000|2020-11-21 14:52:50|533.97|531.97|533.63|531.63|533.99|531.99|533.63|531.63|30
1605970380000|2020-11-21 14:53:00|533.56|531.56|533.4|531.4|533.58|531.58|533.37|531.37|30
1605970390000|2020-11-21 14:53:10|533.33|531.33|533.27|531.27|533.41|531.41|533.22|531.22|18
1605970400000|2020-11-21 14:53:20|533.28|531.28|533.22|531.22|533.52|531.52|533.18|531.18|24
1605970410000|2020-11-21 14:53:30|533.29|531.29|533.26|531.26|533.29|531.29|533.02|531.02|23
1605970420000|2020-11-21 14:53:40|533.2|531.2|533.32|531.32|533.42|531.42|533.14|531.14|28
1605970430000|2020-11-21 14:53:50|533.29|531.29|533.17|531.17|533.41|531.41|533.17|531.17|30
1605970440000|2020-11-21 14:54:00|533.18|531.18|533.05|531.05|533.18|531.18|532.92|530.92|16
1605970450000|2020-11-21 14:54:10|533.04|531.04|532.83|530.83|533.04|531.04|532.83|530.83|19
1605970460000|2020-11-21 14:54:20|532.81|530.81|532.3|530.3|532.81|530.81|532.25|530.25|32
1605970470000|2020-11-21 14:54:30|532.34|530.34|530.63|528.63|532.35|530.35|530.63|528.63|33
1605970480000|2020-11-21 14:54:40|530.66|528.66|531.51|529.51|531.59|529.59|530.66|528.66|35
1605970490000|2020-11-21 14:54:50|531.5|529.5|531.14|529.14|531.5|529.5|531.04|529.04|33
1605970500000|2020-11-21 14:55:00|531.13|529.13|530.8|528.8|531.13|529.13|530.8|528.8|33
1605970510000|2020-11-21 14:55:10|530.79|528.79|531.19|529.19|531.27|529.27|530.71|528.71|35
1605970520000|2020-11-21 14:55:20|531.18|529.18|530.64|528.64|531.18|529.18|530.54|528.54|35
1605970530000|2020-11-21 14:55:30|530.67|528.67|531.35|529.35|531.37|529.37|530.63|528.63|32
1605970540000|2020-11-21 14:55:40|531.39|529.39|532.09|530.09|532.13|530.13|531.37|529.37|24
1605970550000|2020-11-21 14:55:50|532.02|530.02|531.86|529.86|532.02|530.02|531.8|529.8|28
1605970560000|2020-11-21 14:56:00|531.91|529.91|532.3|530.3|532.3|530.3|531.9|529.9|36
1605970570000|2020-11-21 14:56:10|532.26|530.26|533.41|531.41|533.41|531.41|532.26|530.26|30
1605970580000|2020-11-21 14:56:20|533.44|531.44|533.56|531.56|533.73|531.73|533.44|531.44|27
1605970590000|2020-11-21 14:56:30|533.57|531.57|533.38|531.38|533.58|531.58|533.09|531.09|36
1605970600000|2020-11-21 14:56:40|533.29|531.29|533.58|531.58|533.82|531.82|533.29|531.29|37
1605970610000|2020-11-21 14:56:50|533.57|531.57|533.69|531.69|533.71|531.71|533.57|531.57|18
1605970620000|2020-11-21 14:57:00|533.68|531.68|534.3|532.3|534.41|532.41|533.6|531.6|27
1605970630000|2020-11-21 14:57:10|534.31|532.31|534.26|532.26|534.56|532.56|534.14|532.14|29
1605970640000|2020-11-21 14:57:20|534.25|532.25|534.28|532.28|534.29|532.29|534.02|532.02|30
1605970650000|2020-11-21 14:57:30|534.24|532.24|534.28|532.28|534.4|532.4|534.02|532.02|34
1605970660000|2020-11-21 14:57:40|534.22|532.22|534.43|532.43|534.5|532.5|534.22|532.22|28
1605970670000|2020-11-21 14:57:50|534.44|532.44|534.1|532.1|534.45|532.45|534|532|34
1605970680000|2020-11-21 14:58:00|534.07|532.07|534.03|532.03|534.14|532.14|533.97|531.97|37
1605970690000|2020-11-21 14:58:10|533.96|531.96|534.07|532.07|534.1|532.1|533.96|531.96|26
1605970700000|2020-11-21 14:58:20|534.09|532.09|534.24|532.24|534.4|532.4|534.03|532.03|31
1605970710000|2020-11-21 14:58:30|534.2|532.2|534.15|532.15|534.23|532.23|534.14|532.14|19
1605970720000|2020-11-21 14:58:40|534.2|532.2|534.62|532.62|534.64|532.64|534.2|532.2|28
1605970730000|2020-11-21 14:58:50|534.65|532.65|534.7|532.7|535.07|533.07|534.65|532.65|27
1605970740000|2020-11-21 14:59:00|534.69|532.69|534.7|532.7|534.82|532.82|534.66|532.66|30
1605970750000|2020-11-21 14:59:10|534.83|532.83|535.13|533.13|535.16|533.16|534.83|532.83|18
1605970760000|2020-11-21 14:59:20|535.15|533.15|535.27|533.27|535.27|533.27|535.08|533.08|27
1605970770000|2020-11-21 14:59:30|535.26|533.26|535.48|533.48|535.48|533.48|535.26|533.26|19
1605970780000|2020-11-21 14:59:40|535.54|533.54|534.82|532.82|535.54|533.54|534.73|532.73|32
1605970790000|2020-11-21 14:59:50|534.79|532.79|534.66|532.66|534.79|532.79|534.55|532.55|29
1605970800000|2020-11-21 15:00:00|534.68|532.68|534.84|532.84|534.84|532.84|534.67|532.67|21
1605970810000|2020-11-21 15:00:10|534.94|532.94|535.01|533.01|535.25|533.25|534.93|532.93|27
1605970820000|2020-11-21 15:00:20|535.08|533.08|535.07|533.07|535.43|533.43|535.06|533.06|32
1605970830000|2020-11-21 15:00:30|535.06|533.06|534.78|532.78|535.1|533.1|534.78|532.78|29
1605970840000|2020-11-21 15:00:40|534.85|532.85|534.46|532.46|534.85|532.85|534.46|532.46|21
1605970850000|2020-11-21 15:00:50|534.45|532.45|533.48|531.48|534.48|532.48|533.43|531.43|26
1605970860000|2020-11-21 15:01:00|533.46|531.46|533.57|531.57|533.71|531.71|533.45|531.45|22
1605970870000|2020-11-21 15:01:10|533.63|531.63|533.36|531.36|533.63|531.63|533.35|531.35|29
1605970880000|2020-11-21 15:01:20|533.26|531.26|532.92|530.92|533.32|531.32|532.74|530.74|30
1605970890000|2020-11-21 15:01:30|532.93|530.93|533.32|531.32|533.37|531.37|532.68|530.68|35
1605970900000|2020-11-21 15:01:40|533.33|531.33|533.84|531.84|533.94|531.94|533.32|531.32|28
1605970910000|2020-11-21 15:01:50|533.81|531.81|533.86|531.86|533.92|531.92|533.4|531.4|24
1605970920000|2020-11-21 15:02:00|533.91|531.91|533.36|531.36|533.98|531.98|533.33|531.33|28
1605970930000|2020-11-21 15:02:10|533.35|531.35|533.96|531.96|533.96|531.96|533.27|531.27|31
1605970940000|2020-11-21 15:02:20|533.97|531.97|533.62|531.62|533.97|531.97|533.61|531.61|24
1605970950000|2020-11-21 15:02:30|533.64|531.64|533.39|531.39|533.74|531.74|533.37|531.37|18
1605970960000|2020-11-21 15:02:40|533.4|531.4|533.28|531.28|533.4|531.4|533.09|531.09|22
1605970970000|2020-11-21 15:02:50|533.23|531.23|533.07|531.07|533.24|531.24|532.83|530.83|25
1605970980000|2020-11-21 15:03:00|532.81|530.81|532.58|530.58|532.81|530.81|532.56|530.56|10
1605970990000|2020-11-21 15:03:10|532.57|530.57|532.46|530.46|532.67|530.67|532.46|530.46|17
1605971000000|2020-11-21 15:03:20|532.45|530.45|532.24|530.24|532.45|530.45|532.24|530.24|10
1605971010000|2020-11-21 15:03:30|532.23|530.23|532.4|530.4|532.4|530.4|531.84|529.84|21
1605971020000|2020-11-21 15:03:40|532.42|530.42|532.21|530.21|532.47|530.47|532.21|530.21|18
1605971030000|2020-11-21 15:03:50|532.16|530.16|531.99|529.99|532.18|530.18|531.95|529.95|22
1605971040000|2020-11-21 15:04:00|532.02|530.02|532.5|530.5|532.5|530.5|532.02|530.02|28
1605971050000|2020-11-21 15:04:10|532.53|530.53|532.41|530.41|532.65|530.65|532.4|530.4|23
1605971060000|2020-11-21 15:04:20|532.42|530.42|532.15|530.15|532.53|530.53|532.15|530.15|29
1605971070000|2020-11-21 15:04:30|532.13|530.13|532.35|530.35|532.42|530.42|532.12|530.12|35
1605971080000|2020-11-21 15:04:40|532.36|530.36|532.13|530.13|532.36|530.36|532.12|530.12|30
1605971090000|2020-11-21 15:04:50|532.1|530.1|532.22|530.22|532.23|530.23|532.07|530.07|23
1605971100000|2020-11-21 15:05:00|532.2|530.2|532.11|530.11|532.27|530.27|532.07|530.07|29
1605971110000|2020-11-21 15:05:10|532.04|530.04|532.06|530.06|532.15|530.15|532.02|530.02|20
1605971120000|2020-11-21 15:05:20|532.08|530.08|531.92|529.92|532.11|530.11|531.88|529.88|20
1605971130000|2020-11-21 15:05:30|531.91|529.91|531.8|529.8|531.92|529.92|531.77|529.77|23
1605971140000|2020-11-21 15:05:40|531.76|529.76|531.89|529.89|531.95|529.95|531.69|529.69|28
1605971150000|2020-11-21 15:05:50|531.88|529.88|531.86|529.86|532.1|530.1|531.85|529.85|32
1605971160000|2020-11-21 15:06:00|531.89|529.89|531.45|529.45|531.89|529.89|531.45|529.45|30
1605971170000|2020-11-21 15:06:10|531.41|529.41|531.84|529.84|531.84|529.84|531.36|529.36|30
1605971180000|2020-11-21 15:06:20|531.83|529.83|531.81|529.81|531.99|529.99|531.73|529.73|34
1605971190000|2020-11-21 15:06:30|531.84|529.84|531.67|529.67|531.93|529.93|531.63|529.63|30
1605971200000|2020-11-21 15:06:40|531.68|529.68|531.65|529.65|531.7|529.7|531.57|529.57|22
1605971210000|2020-11-21 15:06:50|531.67|529.67|531.88|529.88|531.89|529.89|531.65|529.65|20
1605971220000|2020-11-21 15:07:00|531.86|529.86|531.8|529.8|531.89|529.89|531.8|529.8|17
1605971230000|2020-11-21 15:07:10|531.79|529.79|531.82|529.82|531.87|529.87|531.75|529.75|21
1605971240000|2020-11-21 15:07:20|531.78|529.78|532|530|532|530|531.78|529.78|15
1605971250000|2020-11-21 15:07:30|532.07|530.07|532.01|530.01|532.17|530.17|532.01|530.01|20
1605971260000|2020-11-21 15:07:40|532.03|530.03|532.31|530.31|532.32|530.32|532.03|530.03|25
1605971270000|2020-11-21 15:07:50|532.3|530.3|532.81|530.81|532.81|530.81|532.3|530.3|25
1605971280000|2020-11-21 15:08:00|532.82|530.82|533.14|531.14|533.17|531.17|532.82|530.82|20
1605971290000|2020-11-21 15:08:10|533.15|531.15|533.62|531.62|533.73|531.73|533.15|531.15|19
1605971300000|2020-11-21 15:08:20|533.76|531.76|533.82|531.82|533.82|531.82|533.72|531.72|18
1605971310000|2020-11-21 15:08:30|533.83|531.83|534.02|532.02|534.02|532.02|533.83|531.83|24
1605971320000|2020-11-21 15:08:40|534.03|532.03|534.16|532.16|534.33|532.33|534.03|532.03|31
1605971330000|2020-11-21 15:08:50|534.15|532.15|534.36|532.36|534.38|532.38|534.13|532.13|20
1605971340000|2020-11-21 15:09:00|534.37|532.37|533.89|531.89|534.5|532.5|533.87|531.87|31
1605971350000|2020-11-21 15:09:10|533.86|531.86|534.14|532.14|534.31|532.31|533.77|531.77|28
1605971360000|2020-11-21 15:09:20|534.15|532.15|534.07|532.07|534.17|532.17|533.99|531.99|28
1605971370000|2020-11-21 15:09:30|534.09|532.09|534.14|532.14|534.24|532.24|533.91|531.91|25
1605971380000|2020-11-21 15:09:40|534.21|532.21|534.09|532.09|534.3|532.3|534.06|532.06|24
1605971390000|2020-11-21 15:09:50|534.1|532.1|534.16|532.16|534.42|532.42|534.09|532.09|23
1605971400000|2020-11-21 15:10:00|534.17|532.17|534.13|532.13|534.17|532.17|533.97|531.97|22
1605971410000|2020-11-21 15:10:10|534.11|532.11|533.96|531.96|534.11|532.11|533.76|531.76|34
1605971420000|2020-11-21 15:10:20|533.95|531.95|534.3|532.3|534.3|532.3|533.9|531.9|23
1605971430000|2020-11-21 15:10:30|534.29|532.29|534.32|532.32|534.32|532.32|534.24|532.24|18
1605971440000|2020-11-21 15:10:40|534.35|532.35|535.4|533.4|535.4|533.4|534.35|532.35|32
1605971450000|2020-11-21 15:10:50|535.39|533.39|535.73|533.73|535.73|533.73|535.39|533.39|29
1605971460000|2020-11-21 15:11:00|535.72|533.72|535.46|533.46|535.79|533.79|535.46|533.46|18
1605971470000|2020-11-21 15:11:10|535.43|533.43|535.13|533.13|535.5|533.5|535.06|533.06|29
1605971480000|2020-11-21 15:11:20|535.16|533.16|535.33|533.33|535.36|533.36|534.81|532.81|35
1605971490000|2020-11-21 15:11:30|535.28|533.28|535.55|533.55|535.57|533.57|535.23|533.23|30
1605971500000|2020-11-21 15:11:40|535.56|533.56|535.35|533.35|535.56|533.56|535.35|533.35|20
1605971520000|2020-11-21 15:12:00|535.4|533.4|535.34|533.34|535.4|533.4|535.34|533.34|2
1605971530000|2020-11-21 15:12:10|535.35|533.35|535.36|533.36|535.36|533.36|535.31|533.31|9
1605971540000|2020-11-21 15:12:20|535.34|533.34|535.39|533.39|535.4|533.4|535.34|533.34|16
1605971550000|2020-11-21 15:12:30|535.38|533.38|535.37|533.37|535.39|533.39|535.29|533.29|17
1605971560000|2020-11-21 15:12:40|535.39|533.39|535.43|533.43|535.48|533.48|535.35|533.35|15
1605971570000|2020-11-21 15:12:50|535.42|533.42|535.43|533.43|535.45|533.45|535.42|533.42|5
1605971580000|2020-11-21 15:13:00|535.45|533.45|535.45|533.45|535.48|533.48|535.42|533.42|12
1605971590000|2020-11-21 15:13:10|535.5|533.5|535.42|533.42|535.65|533.65|535.42|533.42|21
1605971600000|2020-11-21 15:13:20|535.43|533.43|535.58|533.58|535.63|533.63|535.43|533.43|7
1605971610000|2020-11-21 15:13:30|535.56|533.56|535.53|533.53|535.58|533.58|535.51|533.51|23
1605971620000|2020-11-21 15:13:40|535.52|533.52|535.26|533.26|535.52|533.52|535.26|533.26|13
1605971630000|2020-11-21 15:13:50|535.27|533.27|535.25|533.25|535.45|533.45|535.25|533.25|25
1605971640000|2020-11-21 15:14:00|535.26|533.26|535.48|533.48|535.53|533.53|535.24|533.24|24
1605971650000|2020-11-21 15:14:10|535.49|533.49|535.82|533.82|536.01|534.01|535.49|533.49|29
1605971660000|2020-11-21 15:14:20|535.86|533.86|536.51|534.51|536.52|534.52|535.86|533.86|22
1605971670000|2020-11-21 15:14:30|536.52|534.52|536.9|534.9|536.9|534.9|536.49|534.49|31
1605971680000|2020-11-21 15:14:40|536.83|534.83|537.22|535.22|537.32|535.32|536.8|534.8|27
1605971690000|2020-11-21 15:14:50|537.23|535.23|538.07|536.07|538.41|536.41|537.23|535.23|31
1605971700000|2020-11-21 15:15:00|538.06|536.06|538.13|536.13|538.26|536.26|537.84|535.84|29
1605971710000|2020-11-21 15:15:10|538.16|536.16|538.36|536.36|538.37|536.37|538.16|536.16|21
1605971720000|2020-11-21 15:15:20|538.37|536.37|538.32|536.32|538.44|536.44|538.32|536.32|13
1605971730000|2020-11-21 15:15:30|538.31|536.31|538|536|538.31|536.31|537.69|535.69|31
1605971740000|2020-11-21 15:15:40|538.06|536.06|538.11|536.11|538.18|536.18|538.02|536.02|11
1605971750000|2020-11-21 15:15:50|538.09|536.09|538.76|536.76|538.76|536.76|538.09|536.09|18
1605971760000|2020-11-21 15:16:00|538.71|536.71|538.44|536.44|538.75|536.75|538.22|536.22|28
1605971770000|2020-11-21 15:16:10|538.47|536.47|538.11|536.11|538.57|536.57|538.11|536.11|32
1605971780000|2020-11-21 15:16:20|538.09|536.09|538.24|536.24|538.25|536.25|537.68|535.68|32
1605971790000|2020-11-21 15:16:30|538.22|536.22|538.22|536.22|538.39|536.39|538.2|536.2|26
1605971800000|2020-11-21 15:16:40|538.2|536.2|538.12|536.12|538.23|536.23|538.12|536.12|25
1605971810000|2020-11-21 15:16:50|538.11|536.11|537.97|535.97|538.11|536.11|537.84|535.84|21
1605971820000|2020-11-21 15:17:00|538.02|536.02|538.06|536.06|538.18|536.18|537.9|535.9|28
1605971830000|2020-11-21 15:17:10|538.13|536.13|537.91|535.91|538.13|536.13|537.87|535.87|24
1605971840000|2020-11-21 15:17:20|537.88|535.88|537.89|535.89|537.89|535.89|537.84|535.84|8
1605971850000|2020-11-21 15:17:30|537.97|535.97|538.35|536.35|538.4|536.4|537.96|535.96|18
1605971860000|2020-11-21 15:17:40|538.34|536.34|538.28|536.28|538.36|536.36|538.26|536.26|21
1605971870000|2020-11-21 15:17:50|538.29|536.29|538.03|536.03|538.29|536.29|538.01|536.01|21
1605971880000|2020-11-21 15:18:00|538.05|536.05|537.67|535.67|538.07|536.07|537.63|535.63|23
1605971890000|2020-11-21 15:18:10|537.83|535.83|537.79|535.79|537.96|535.96|537.72|535.72|25
1605971900000|2020-11-21 15:18:20|537.87|535.87|537.86|535.86|537.97|535.97|537.83|535.83|19
1605971910000|2020-11-21 15:18:30|537.89|535.89|537.89|535.89|537.91|535.91|537.8|535.8|8
1605971920000|2020-11-21 15:18:40|537.88|535.88|537.65|535.65|537.88|535.88|537.65|535.65|16
1605971930000|2020-11-21 15:18:50|537.6|535.6|537.1|535.1|537.6|535.6|537.1|535.1|29
1605971940000|2020-11-21 15:19:00|537.08|535.08|537.15|535.15|537.15|535.15|537|535|23
1605971950000|2020-11-21 15:19:10|537.19|535.19|537.16|535.16|537.58|535.58|537.15|535.15|32
1605971960000|2020-11-21 15:19:20|537.22|535.22|537.28|535.28|537.4|535.4|537.15|535.15|22
1605971970000|2020-11-21 15:19:30|537.27|535.27|537.63|535.63|537.63|535.63|537.24|535.24|31
1605971980000|2020-11-21 15:19:40|537.65|535.65|537.76|535.76|537.81|535.81|537.57|535.57|25
1605971990000|2020-11-21 15:19:50|537.74|535.74|537.78|535.78|537.79|535.79|537.7|535.7|28
1605972000000|2020-11-21 15:20:00|537.81|535.81|537.71|535.71|537.82|535.82|537.71|535.71|13
1605972010000|2020-11-21 15:20:10|537.68|535.68|537.76|535.76|537.76|535.76|537.65|535.65|21
1605972020000|2020-11-21 15:20:20|537.75|535.75|537.47|535.47|537.75|535.75|537.47|535.47|14
1605972030000|2020-11-21 15:20:30|537.49|535.49|537.48|535.48|537.55|535.55|537.44|535.44|23
1605972040000|2020-11-21 15:20:40|537.46|535.46|536.97|534.97|537.47|535.47|536.97|534.97|16
1605972050000|2020-11-21 15:20:50|536.96|534.96|537.53|535.53|537.54|535.54|536.96|534.96|31
1605972060000|2020-11-21 15:21:00|537.54|535.54|537.72|535.72|537.77|535.77|537.38|535.38|32
1605972070000|2020-11-21 15:21:10|537.75|535.75|538.05|536.05|538.08|536.08|537.75|535.75|34
1605972080000|2020-11-21 15:21:20|538.02|536.02|538.15|536.15|538.2|536.2|537.96|535.96|26
1605972090000|2020-11-21 15:21:30|538.16|536.16|538.37|536.37|538.38|536.38|538.16|536.16|13
1605972100000|2020-11-21 15:21:40|538.36|536.36|538.19|536.19|538.36|536.36|538.19|536.19|9
1605972110000|2020-11-21 15:21:50|538.17|536.17|538.07|536.07|538.17|536.17|538.06|536.06|7
1605972120000|2020-11-21 15:22:00|538.06|536.06|538.21|536.21|538.21|536.21|538.06|536.06|27
1605972130000|2020-11-21 15:22:10|538.2|536.2|538.14|536.14|538.21|536.21|538.14|536.14|11
1605972140000|2020-11-21 15:22:20|538.13|536.13|538.06|536.06|538.13|536.13|538.06|536.06|11
1605972150000|2020-11-21 15:22:30|538.04|536.04|537.99|535.99|538.1|536.1|537.96|535.96|30
1605972160000|2020-11-21 15:22:40|537.98|535.98|537.59|535.59|537.98|535.98|537.59|535.59|23
1605972170000|2020-11-21 15:22:50|537.6|535.6|537.5|535.5|537.6|535.6|537.46|535.46|27
1605972180000|2020-11-21 15:23:00|537.49|535.49|537.24|535.24|537.49|535.49|537.06|535.06|22
1605972190000|2020-11-21 15:23:10|537.23|535.23|537.64|535.64|537.64|535.64|537.15|535.15|29
1605972200000|2020-11-21 15:23:20|537.66|535.66|537.19|535.19|537.68|535.68|537.19|535.19|28
1605972210000|2020-11-21 15:23:30|537.22|535.22|537.78|535.78|537.78|535.78|537.22|535.22|23
1605972220000|2020-11-21 15:23:40|537.75|535.75|537.69|535.69|537.8|535.8|537.46|535.46|32
1605972230000|2020-11-21 15:23:50|537.74|535.74|537.52|535.52|537.76|535.76|537.52|535.52|23
1605972240000|2020-11-21 15:24:00|537.48|535.48|537.39|535.39|537.54|535.54|537.39|535.39|30
1605972250000|2020-11-21 15:24:10|537.38|535.38|536.97|534.97|537.4|535.4|536.97|534.97|28
1605972260000|2020-11-21 15:24:20|536.96|534.96|536.85|534.85|536.96|534.96|536.85|534.85|12
1605972270000|2020-11-21 15:24:30|536.77|534.77|536.54|534.54|536.78|534.78|536.54|534.54|26
1605972280000|2020-11-21 15:24:40|536.53|534.53|536.67|534.67|536.67|534.67|536.52|534.52|24
1605972290000|2020-11-21 15:24:50|536.65|534.65|536.64|534.64|536.68|534.68|536.58|534.58|28
1605972300000|2020-11-21 15:25:00|536.65|534.65|536.57|534.57|536.65|534.65|536.54|534.54|11
1605972310000|2020-11-21 15:25:10|536.56|534.56|536.12|534.12|536.59|534.59|536.12|534.12|15
1605972320000|2020-11-21 15:25:20|536.11|534.11|535.97|533.97|536.11|534.11|535.95|533.95|23
1605972330000|2020-11-21 15:25:30|535.96|533.96|536.59|534.59|536.59|534.59|535.96|533.96|24
1605972340000|2020-11-21 15:25:40|536.64|534.64|536.85|534.85|536.86|534.86|536.64|534.64|24
1605972350000|2020-11-21 15:25:50|536.86|534.86|537.13|535.13|537.15|535.15|536.74|534.74|30
1605972360000|2020-11-21 15:26:00|537.1|535.1|537.89|535.89|537.89|535.89|537.09|535.09|32
1605972370000|2020-11-21 15:26:10|537.88|535.88|537.55|535.55|537.88|535.88|537.55|535.55|30
1605972380000|2020-11-21 15:26:20|537.56|535.56|537.53|535.53|537.75|535.75|537.53|535.53|28
1605972390000|2020-11-21 15:26:30|537.52|535.52|537.72|535.72|537.73|535.73|537.49|535.49|24
1605972400000|2020-11-21 15:26:40|537.7|535.7|537.73|535.73|537.74|535.74|537.68|535.68|17
1605972410000|2020-11-21 15:26:50|537.72|535.72|537.7|535.7|537.75|535.75|537.61|535.61|31
1605972420000|2020-11-21 15:27:00|537.72|535.72|537.88|535.88|537.88|535.88|537.71|535.71|23
1605972430000|2020-11-21 15:27:10|537.87|535.87|537.65|535.65|537.88|535.88|537.56|535.56|24
1605972440000|2020-11-21 15:27:20|537.64|535.64|537.77|535.77|537.78|535.78|537.64|535.64|22
1605972450000|2020-11-21 15:27:30|537.75|535.75|537.63|535.63|537.83|535.83|537.63|535.63|20
1605972460000|2020-11-21 15:27:40|537.55|535.55|537.57|535.57|537.69|535.69|537.53|535.53|32
1605972470000|2020-11-21 15:27:50|537.58|535.58|537.85|535.85|537.85|535.85|537.58|535.58|26
1605972480000|2020-11-21 15:28:00|537.86|535.86|537.64|535.64|537.86|535.86|537.63|535.63|21
1605972490000|2020-11-21 15:28:10|537.65|535.65|537.14|535.14|537.66|535.66|537.12|535.12|30
1605972500000|2020-11-21 15:28:20|537.15|535.15|537.05|535.05|537.17|535.17|537.04|535.04|24
1605972510000|2020-11-21 15:28:30|537.03|535.03|536.84|534.84|537.05|535.05|536.8|534.8|21
1605972520000|2020-11-21 15:28:40|536.86|534.86|536.68|534.68|536.87|534.87|536.64|534.64|19
1605972530000|2020-11-21 15:28:50|536.66|534.66|536.73|534.73|536.75|534.75|536.65|534.65|27
1605972540000|2020-11-21 15:29:00|536.72|534.72|536.69|534.69|536.79|534.79|536.67|534.67|25
1605972550000|2020-11-21 15:29:10|536.71|534.71|536.78|534.78|536.82|534.82|536.71|534.71|22
1605972560000|2020-11-21 15:29:20|536.77|534.77|537.01|535.01|537.01|535.01|536.77|534.77|22
1605972570000|2020-11-21 15:29:30|537.04|535.04|536.77|534.77|537.13|535.13|536.77|534.77|26
1605972580000|2020-11-21 15:29:40|536.78|534.78|536.91|534.91|536.92|534.92|536.74|534.74|19
1605972590000|2020-11-21 15:29:50|536.97|534.97|536.87|534.87|536.98|534.98|536.81|534.81|19
1605972600000|2020-11-21 15:30:00|536.88|534.88|537.32|535.32|537.36|535.36|536.88|534.88|28
1605972610000|2020-11-21 15:30:10|537.31|535.31|536.87|534.87|537.33|535.33|536.87|534.87|24
1605972620000|2020-11-21 15:30:20|536.88|534.88|536.86|534.86|536.9|534.9|536.85|534.85|17
1605972630000|2020-11-21 15:30:30|536.87|534.87|536.77|534.77|536.94|534.94|536.77|534.77|17
1605972640000|2020-11-21 15:30:40|536.81|534.81|536.79|534.79|536.94|534.94|536.79|534.79|19
1605972650000|2020-11-21 15:30:50|536.76|534.76|536.47|534.47|536.76|534.76|536.4|534.4|23
1605972660000|2020-11-21 15:31:00|536.5|534.5|536.53|534.53|536.75|534.75|536.44|534.44|34
1605972670000|2020-11-21 15:31:10|536.5|534.5|536.24|534.24|536.57|534.57|536.19|534.19|33
1605972680000|2020-11-21 15:31:20|536.28|534.28|535.97|533.97|536.29|534.29|535.94|533.94|31
1605972690000|2020-11-21 15:31:30|535.98|533.98|535.46|533.46|535.98|533.98|535.46|533.46|29
1605972700000|2020-11-21 15:31:40|535.47|533.47|535.17|533.17|535.58|533.58|535.04|533.04|30
1605972710000|2020-11-21 15:31:50|535.14|533.14|535.08|533.08|535.34|533.34|534.98|532.98|34
1605972720000|2020-11-21 15:32:00|535.12|533.12|534.63|532.63|535.47|533.47|534.62|532.62|33
1605972730000|2020-11-21 15:32:10|534.61|532.61|534.48|532.48|534.61|532.61|534.19|532.19|31
1605972740000|2020-11-21 15:32:20|534.59|532.59|534.83|532.83|534.85|532.85|534.59|532.59|29
1605972750000|2020-11-21 15:32:30|534.82|532.82|535.09|533.09|535.12|533.12|534.79|532.79|25
1605972760000|2020-11-21 15:32:40|535.13|533.13|535.4|533.4|535.45|533.45|535.12|533.12|27
1605972770000|2020-11-21 15:32:50|535.35|533.35|535.58|533.58|535.59|533.59|535.26|533.26|31
1605972780000|2020-11-21 15:33:00|535.53|533.53|535.45|533.45|535.53|533.53|535.39|533.39|27
1605972790000|2020-11-21 15:33:10|535.35|533.35|535.5|533.5|535.51|533.51|535.21|533.21|26
1605972800000|2020-11-21 15:33:20|535.52|533.52|535.43|533.43|535.52|533.52|535.32|533.32|23
1605972810000|2020-11-21 15:33:30|535.42|533.42|535.2|533.2|535.42|533.42|535.19|533.19|11
1605972820000|2020-11-21 15:33:40|535.22|533.22|535.26|533.26|535.29|533.29|534.92|532.92|28
1605972830000|2020-11-21 15:33:50|535.24|533.24|535.03|533.03|535.29|533.29|534.97|532.97|31
1605972840000|2020-11-21 15:34:00|535|533|534.66|532.66|535.02|533.02|534.65|532.65|33
1605972850000|2020-11-21 15:34:10|534.7|532.7|534.46|532.46|534.81|532.81|534.46|532.46|26
1605972860000|2020-11-21 15:34:20|534.45|532.45|534.77|532.77|534.77|532.77|534.37|532.37|34
1605972870000|2020-11-21 15:34:30|534.74|532.74|534.87|532.87|534.92|532.92|534.74|532.74|24
1605972880000|2020-11-21 15:34:40|534.86|532.86|534.92|532.92|534.93|532.93|534.79|532.79|27
1605972890000|2020-11-21 15:34:50|534.91|532.91|535.25|533.25|535.25|533.25|534.91|532.91|23
1605972900000|2020-11-21 15:35:00|535.28|533.28|535.55|533.55|535.58|533.58|535.28|533.28|25
1605972910000|2020-11-21 15:35:10|535.58|533.58|536.12|534.12|536.12|534.12|535.56|533.56|32
1605972920000|2020-11-21 15:35:20|536.1|534.1|535.73|533.73|536.1|534.1|535.71|533.71|26
1605972930000|2020-11-21 15:35:30|535.74|533.74|536|534|536.03|534.03|535.74|533.74|30
1605972940000|2020-11-21 15:35:40|535.99|533.99|536.03|534.03|536.3|534.3|535.98|533.98|32
1605972950000|2020-11-21 15:35:50|535.96|533.96|535.98|533.98|536.03|534.03|535.96|533.96|25
1605972960000|2020-11-21 15:36:00|535.96|533.96|536.14|534.14|536.14|534.14|535.96|533.96|25
1605972970000|2020-11-21 15:36:10|536.18|534.18|536.29|534.29|536.31|534.31|536.17|534.17|19
1605972980000|2020-11-21 15:36:20|536.3|534.3|536.53|534.53|536.54|534.54|536.29|534.29|25
1605972990000|2020-11-21 15:36:30|536.46|534.46|536.56|534.56|536.56|534.56|536.39|534.39|19
1605973000000|2020-11-21 15:36:40|536.57|534.57|536.82|534.82|536.82|534.82|536.55|534.55|18
1605973010000|2020-11-21 15:36:50|536.83|534.83|537.2|535.2|537.2|535.2|536.83|534.83|18
1605973020000|2020-11-21 15:37:00|537.26|535.26|537.59|535.59|537.59|535.59|537.26|535.26|21
1605973030000|2020-11-21 15:37:10|537.58|535.58|537.3|535.3|537.66|535.66|537.28|535.28|20
1605973040000|2020-11-21 15:37:20|537.31|535.31|537.33|535.33|537.33|535.33|537.25|535.25|25
1605973050000|2020-11-21 15:37:30|537.32|535.32|537.12|535.12|537.32|535.32|537.06|535.06|27
1605973060000|2020-11-21 15:37:40|537.11|535.11|537.18|535.18|537.21|535.21|537.11|535.11|19
1605973070000|2020-11-21 15:37:50|537.17|535.17|537.29|535.29|537.31|535.31|537.11|535.11|9
1605973080000|2020-11-21 15:38:00|537.31|535.31|536.79|534.79|537.31|535.31|536.79|534.79|20
1605973090000|2020-11-21 15:38:10|536.81|534.81|536.8|534.8|536.82|534.82|536.79|534.79|6
1605973100000|2020-11-21 15:38:20|536.72|534.72|536.43|534.43|536.72|534.72|536.43|534.43|14
1605973110000|2020-11-21 15:38:30|536.41|534.41|536.23|534.23|536.44|534.44|535.92|533.92|23
1605973120000|2020-11-21 15:38:40|536.21|534.21|536.31|534.31|536.31|534.31|536.15|534.15|27
1605973130000|2020-11-21 15:38:50|536.36|534.36|536.41|534.41|536.63|534.63|536.36|534.36|30
1605973140000|2020-11-21 15:39:00|536.4|534.4|536.1|534.1|536.4|534.4|536.1|534.1|15
1605973150000|2020-11-21 15:39:10|536.09|534.09|536.12|534.12|536.23|534.23|536.09|534.09|24
1605973160000|2020-11-21 15:39:20|536.13|534.13|536.01|534.01|536.15|534.15|535.95|533.95|19
1605973170000|2020-11-21 15:39:30|536.08|534.08|536.04|534.04|536.13|534.13|536.03|534.03|29
1605973180000|2020-11-21 15:39:40|536.05|534.05|536.35|534.35|536.35|534.35|536.01|534.01|25
1605973190000|2020-11-21 15:39:50|536.34|534.34|536.11|534.11|536.35|534.35|536.11|534.11|27
1605973200000|2020-11-21 15:40:00|536.1|534.1|536.03|534.03|536.1|534.1|536.03|534.03|19
1605973210000|2020-11-21 15:40:10|536.02|534.02|536.05|534.05|536.05|534.05|535.92|533.92|18
1605973220000|2020-11-21 15:40:20|536.04|534.04|536.35|534.35|536.35|534.35|536.04|534.04|15
1605973230000|2020-11-21 15:40:30|536.37|534.37|536.11|534.11|536.39|534.39|536.11|534.11|19
1605973240000|2020-11-21 15:40:40|536.1|534.1|536.05|534.05|536.12|534.12|536.05|534.05|13
1605973260000|2020-11-21 15:41:00|536.06|534.06|536.09|534.09|536.1|534.1|536.06|534.06|7
1605973270000|2020-11-21 15:41:10|536.13|534.13|536.1|534.1|536.14|534.14|536.09|534.09|7
1605973280000|2020-11-21 15:41:20|536.07|534.07|536.1|534.1|536.1|534.1|536.06|534.06|6
1605973290000|2020-11-21 15:41:30|536.12|534.12|535.87|533.87|536.12|534.12|535.87|533.87|24
1605973300000|2020-11-21 15:41:40|535.88|533.88|535.68|533.68|535.9|533.9|535.68|533.68|16
1605973310000|2020-11-21 15:41:50|535.67|533.67|535.67|533.67|535.71|533.71|535.66|533.66|15
1605973320000|2020-11-21 15:42:00|535.72|533.72|535.65|533.65|535.78|533.78|535.65|533.65|17
1605973330000|2020-11-21 15:42:10|535.67|533.67|535.51|533.51|535.67|533.67|535.5|533.5|9
1605973340000|2020-11-21 15:42:20|535.54|533.54|535.46|533.46|535.54|533.54|535.31|533.31|23
1605973350000|2020-11-21 15:42:30|535.52|533.52|535.79|533.79|535.79|533.79|535.49|533.49|17
1605973360000|2020-11-21 15:42:40|535.8|533.8|536.03|534.03|536.14|534.14|535.79|533.79|18
1605973370000|2020-11-21 15:42:50|536.04|534.04|536.14|534.14|536.15|534.15|536.03|534.03|15
1605973380000|2020-11-21 15:43:00|536.13|534.13|536.27|534.27|536.28|534.28|536.05|534.05|26
1605973390000|2020-11-21 15:43:10|536.22|534.22|536.43|534.43|536.43|534.43|536.22|534.22|20
1605973400000|2020-11-21 15:43:20|536.41|534.41|537.18|535.18|537.2|535.2|536.41|534.41|29
1605973410000|2020-11-21 15:43:30|537.27|535.27|537.5|535.5|537.55|535.55|537.25|535.25|24
1605973420000|2020-11-21 15:43:40|537.43|535.43|537.26|535.26|537.43|535.43|537.07|535.07|23
1605973430000|2020-11-21 15:43:50|537.27|535.27|537.85|535.85|537.85|535.85|537.26|535.26|21
1605973440000|2020-11-21 15:44:00|537.82|535.82|537.96|535.96|537.99|535.99|537.7|535.7|24
1605973450000|2020-11-21 15:44:10|538.01|536.01|538.21|536.21|538.21|536.21|538.01|536.01|21
1605973460000|2020-11-21 15:44:20|538.24|536.24|538.02|536.02|538.26|536.26|537.77|535.77|27
1605973470000|2020-11-21 15:44:30|538.03|536.03|538.05|536.05|538.23|536.23|538.03|536.03|18
1605973480000|2020-11-21 15:44:40|538.04|536.04|538.31|536.31|538.35|536.35|538|536|16
1605973490000|2020-11-21 15:44:50|538.3|536.3|537.89|535.89|538.31|536.31|537.86|535.86|31
1605973500000|2020-11-21 15:45:00|537.88|535.88|538.3|536.3|538.3|536.3|537.86|535.86|25
1605973510000|2020-11-21 15:45:10|538.34|536.34|538.51|536.51|538.51|536.51|538.32|536.32|21
1605973520000|2020-11-21 15:45:20|538.47|536.47|538.88|536.88|538.88|536.88|538.47|536.47|13
1605973530000|2020-11-21 15:45:30|538.89|536.89|539.38|537.38|539.41|537.41|538.89|536.89|27
1605973540000|2020-11-21 15:45:40|539.39|537.39|538.76|536.76|539.44|537.44|538.69|536.69|31
1605973550000|2020-11-21 15:45:50|538.77|536.77|538.56|536.56|538.82|536.82|538.45|536.45|33
1605973560000|2020-11-21 15:46:00|538.6|536.6|538.6|536.6|538.61|536.61|538.51|536.51|22
1605973570000|2020-11-21 15:46:10|538.62|536.62|538.68|536.68|538.89|536.89|538.62|536.62|22
1605973580000|2020-11-21 15:46:20|538.66|536.66|538.31|536.31|538.72|536.72|538.31|536.31|19
1605973590000|2020-11-21 15:46:30|538.28|536.28|538.37|536.37|538.37|536.37|538.06|536.06|20
1605973600000|2020-11-21 15:46:40|538.43|536.43|538.38|536.38|538.46|536.46|538.23|536.23|25
1605973610000|2020-11-21 15:46:50|538.42|536.42|538.32|536.32|538.56|536.56|538.32|536.32|24
1605973620000|2020-11-21 15:47:00|538.29|536.29|538.18|536.18|538.35|536.35|537.88|535.88|26
1605973630000|2020-11-21 15:47:10|538.25|536.25|538.33|536.33|538.33|536.33|538.22|536.22|13
1605973640000|2020-11-21 15:47:20|538.32|536.32|538.39|536.39|538.48|536.48|538.32|536.32|17
1605973650000|2020-11-21 15:47:30|538.33|536.33|538.48|536.48|538.54|536.54|538.15|536.15|25
1605973660000|2020-11-21 15:47:40|538.43|536.43|538.22|536.22|538.43|536.43|538.22|536.22|17
1605973670000|2020-11-21 15:47:50|538.23|536.23|538.29|536.29|538.5|536.5|538.23|536.23|26
1605973680000|2020-11-21 15:48:00|538.28|536.28|538.53|536.53|538.53|536.53|538.24|536.24|12
1605973690000|2020-11-21 15:48:10|538.54|536.54|538.66|536.66|538.67|536.67|538.54|536.54|11
1605973700000|2020-11-21 15:48:20|538.65|536.65|538.91|536.91|538.91|536.91|538.65|536.65|15
1605973710000|2020-11-21 15:48:30|538.9|536.9|539.15|537.15|539.15|537.15|538.87|536.87|21
1605973720000|2020-11-21 15:48:40|539.16|537.16|538.78|536.78|539.16|537.16|538.67|536.67|25
1605973730000|2020-11-21 15:48:50|538.77|536.77|538.65|536.65|538.78|536.78|538.58|536.58|11
1605973740000|2020-11-21 15:49:00|538.64|536.64|538.87|536.87|538.88|536.88|538.63|536.63|17
1605973750000|2020-11-21 15:49:10|538.86|536.86|538.71|536.71|538.86|536.86|538.66|536.66|16
1605973760000|2020-11-21 15:49:20|538.72|536.72|539|537|539|537|538.7|536.7|21
1605973770000|2020-11-21 15:49:30|538.98|536.98|539.18|537.18|539.18|537.18|538.98|536.98|24
1605973780000|2020-11-21 15:49:40|539.17|537.17|539.47|537.47|539.51|537.51|539.14|537.14|16
1605973790000|2020-11-21 15:49:50|539.48|537.48|539.73|537.73|539.73|537.73|539.44|537.44|14
1605973800000|2020-11-21 15:50:00|539.7|537.7|540.37|538.37|540.39|538.39|539.69|537.69|25
1605973810000|2020-11-21 15:50:10|540.38|538.38|540.55|538.55|540.56|538.56|540.37|538.37|25
1605973820000|2020-11-21 15:50:20|540.57|538.57|540.84|538.84|540.94|538.94|540.57|538.57|22
1605973830000|2020-11-21 15:50:30|540.82|538.82|540.94|538.94|540.94|538.94|540.81|538.81|22
1605973840000|2020-11-21 15:50:40|540.92|538.92|540.94|538.94|540.94|538.94|540.78|538.78|22
1605973850000|2020-11-21 15:50:50|540.97|538.97|540.49|538.49|541.02|539.02|540.29|538.29|34
1605973860000|2020-11-21 15:51:00|540.59|538.59|540.65|538.65|540.77|538.77|540.37|538.37|28
1605973870000|2020-11-21 15:51:10|540.64|538.64|540.29|538.29|540.65|538.65|540.29|538.29|33
1605973880000|2020-11-21 15:51:20|540.21|538.21|539.71|537.71|540.26|538.26|539.66|537.66|26
1605973890000|2020-11-21 15:51:30|539.7|537.7|539.51|537.51|539.75|537.75|539.46|537.46|15
1605973900000|2020-11-21 15:51:40|539.52|537.52|539.63|537.63|539.72|537.72|539.52|537.52|24
1605973910000|2020-11-21 15:51:50|539.64|537.64|539.43|537.43|539.84|537.84|539.43|537.43|21
1605973920000|2020-11-21 15:52:00|539.44|537.44|538.9|536.9|539.54|537.54|538.89|536.89|25
1605973930000|2020-11-21 15:52:10|539.07|537.07|538.82|536.82|539.47|537.47|538.82|536.82|32
1605973940000|2020-11-21 15:52:20|538.81|536.81|538.51|536.51|538.99|536.99|538.5|536.5|31
1605973950000|2020-11-21 15:52:30|538.49|536.49|538.31|536.31|538.51|536.51|538.17|536.17|21
1605973960000|2020-11-21 15:52:40|538.24|536.24|537.96|535.96|538.32|536.32|537.94|535.94|26
1605973970000|2020-11-21 15:52:50|537.95|535.95|537.8|535.8|537.96|535.96|537.66|535.66|32
1605973980000|2020-11-21 15:53:00|537.79|535.79|537.56|535.56|537.86|535.86|537.56|535.56|24
1605973990000|2020-11-21 15:53:10|537.59|535.59|537.79|535.79|537.83|535.83|537.55|535.55|25
1605974000000|2020-11-21 15:53:20|537.8|535.8|538.07|536.07|538.07|536.07|537.79|535.79|20
1605974010000|2020-11-21 15:53:30|538.1|536.1|538.09|536.09|538.1|536.1|537.93|535.93|23
1605974020000|2020-11-21 15:53:40|538.15|536.15|538.5|536.5|538.5|536.5|538.15|536.15|24
1605974030000|2020-11-21 15:53:50|538.57|536.57|538.47|536.47|538.78|536.78|538.38|536.38|32
1605974040000|2020-11-21 15:54:00|538.42|536.42|538.34|536.34|538.5|536.5|538.34|536.34|29
1605974050000|2020-11-21 15:54:10|538.33|536.33|538.24|536.24|538.34|536.34|538.22|536.22|11
1605974060000|2020-11-21 15:54:20|538.28|536.28|538.34|536.34|538.48|536.48|538.25|536.25|24
1605974070000|2020-11-21 15:54:30|538.36|536.36|538.35|536.35|538.41|536.41|538.31|536.31|22
1605974080000|2020-11-21 15:54:40|538.38|536.38|538.36|536.36|538.38|536.38|538.24|536.24|27
1605974090000|2020-11-21 15:54:50|538.35|536.35|538.32|536.32|538.36|536.36|538.17|536.17|24
1605974100000|2020-11-21 15:55:00|538.34|536.34|538.24|536.24|538.36|536.36|538.23|536.23|14
1605974110000|2020-11-21 15:55:10|538.22|536.22|538.42|536.42|538.48|536.48|538.22|536.22|18
1605974120000|2020-11-21 15:55:20|538.43|536.43|538.33|536.33|538.43|536.43|538.28|536.28|16
1605974130000|2020-11-21 15:55:30|538.27|536.27|538.14|536.14|538.28|536.28|538.08|536.08|27
1605974140000|2020-11-21 15:55:40|538.13|536.13|538.31|536.31|538.33|536.33|538.05|536.05|28
1605974150000|2020-11-21 15:55:50|538.32|536.32|538.56|536.56|538.58|536.58|538.3|536.3|14
1605974160000|2020-11-21 15:56:00|538.57|536.57|538.51|536.51|538.65|536.65|538.5|536.5|18
1605974170000|2020-11-21 15:56:10|538.5|536.5|538.47|536.47|538.52|536.52|538.35|536.35|18
1605974180000|2020-11-21 15:56:20|538.48|536.48|538.52|536.52|538.63|536.63|538.48|536.48|11
1605974190000|2020-11-21 15:56:30|538.49|536.49|538.39|536.39|538.49|536.49|538.33|536.33|15
1605974200000|2020-11-21 15:56:40|538.4|536.4|538.33|536.33|538.41|536.41|538.22|536.22|19
1605974210000|2020-11-21 15:56:50|538.38|536.38|538.73|536.73|538.76|536.76|538.34|536.34|27
1605974220000|2020-11-21 15:57:00|538.74|536.74|539.19|537.19|539.19|537.19|538.68|536.68|23
1605974230000|2020-11-21 15:57:10|539.22|537.22|539.1|537.1|539.23|537.23|538.96|536.96|27
1605974240000|2020-11-21 15:57:20|539.11|537.11|539.69|537.69|539.71|537.71|539.08|537.08|26
1605974250000|2020-11-21 15:57:30|539.68|537.68|539.94|537.94|539.94|537.94|539.67|537.67|35
1605974260000|2020-11-21 15:57:40|539.88|537.88|540.22|538.22|540.23|538.23|539.78|537.78|29
1605974270000|2020-11-21 15:57:50|540.18|538.18|540.15|538.15|540.19|538.19|540.15|538.15|25
1605974280000|2020-11-21 15:58:00|540.16|538.16|539.82|537.82|540.16|538.16|539.76|537.76|27
1605974290000|2020-11-21 15:58:10|539.81|537.81|539.87|537.87|539.91|537.91|539.68|537.68|31
1605974300000|2020-11-21 15:58:20|539.86|537.86|540.04|538.04|540.05|538.05|539.83|537.83|26
1605974310000|2020-11-21 15:58:30|539.97|537.97|539.37|537.37|539.97|537.97|539.26|537.26|32
1605974320000|2020-11-21 15:58:40|539.43|537.43|539.46|537.46|539.65|537.65|539.43|537.43|28
1605974330000|2020-11-21 15:58:50|539.34|537.34|539.01|537.01|539.37|537.37|539.01|537.01|24
1605974340000|2020-11-21 15:59:00|539.07|537.07|539|537|539.08|537.08|538.96|536.96|13
1605974350000|2020-11-21 15:59:10|538.98|536.98|538.77|536.77|538.98|536.98|538.63|536.63|14
1605974360000|2020-11-21 15:59:20|538.76|536.76|538.75|536.75|538.9|536.9|538.67|536.67|29
1605974370000|2020-11-21 15:59:30|538.74|536.74|538.93|536.93|538.95|536.95|538.73|536.73|27
1605974380000|2020-11-21 15:59:40|538.91|536.91|539.17|537.17|539.21|537.21|538.86|536.86|28
1605974390000|2020-11-21 15:59:50|539.16|537.16|538.91|536.91|539.16|537.16|538.91|536.91|24
1605974400000|2020-11-21 16:00:00|538.94|536.94|539.47|537.47|539.47|537.47|538.94|536.94|23
1605974410000|2020-11-21 16:00:10|539.49|537.49|539.77|537.77|539.88|537.88|539.49|537.49|28
1605974420000|2020-11-21 16:00:20|539.78|537.78|540.04|538.04|540.1|538.1|539.78|537.78|27
1605974430000|2020-11-21 16:00:30|540.03|538.03|539.97|537.97|540.11|538.11|539.93|537.93|23
1605974440000|2020-11-21 16:00:40|539.98|537.98|540.02|538.02|540.02|538.02|539.98|537.98|14
1605974450000|2020-11-21 16:00:50|540.06|538.06|540.13|538.13|540.14|538.14|540.06|538.06|9
1605974460000|2020-11-21 16:01:00|540.14|538.14|539.78|537.78|540.24|538.24|539.78|537.78|23
1605974470000|2020-11-21 16:01:10|539.74|537.74|539.66|537.66|539.76|537.76|539.61|537.61|26
1605974480000|2020-11-21 16:01:20|539.68|537.68|539.56|537.56|539.73|537.73|539.43|537.43|24
1605974490000|2020-11-21 16:01:30|539.55|537.55|539.08|537.08|539.55|537.55|539.08|537.08|20
1605974500000|2020-11-21 16:01:40|539.07|537.07|538.84|536.84|539.07|537.07|538.82|536.82|16
1605974510000|2020-11-21 16:01:50|538.85|536.85|539.14|537.14|539.24|537.24|538.85|536.85|26
1605974520000|2020-11-21 16:02:00|539.21|537.21|539.6|537.6|539.6|537.6|539.19|537.19|26
1605974530000|2020-11-21 16:02:10|539.64|537.64|539.68|537.68|539.85|537.85|539.51|537.51|33
1605974540000|2020-11-21 16:02:20|539.67|537.67|540.15|538.15|540.15|538.15|539.67|537.67|35
1605974550000|2020-11-21 16:02:30|540.13|538.13|540.49|538.49|540.5|538.5|540.13|538.13|26
1605974560000|2020-11-21 16:02:40|540.5|538.5|541.13|539.13|541.16|539.16|540.5|538.5|19
1605974570000|2020-11-21 16:02:50|541.14|539.14|541.65|539.65|541.65|539.65|541.14|539.14|28
1605974580000|2020-11-21 16:03:00|541.66|539.66|542.45|540.45|542.45|540.45|541.62|539.62|26
1605974590000|2020-11-21 16:03:10|542.24|540.24|542.86|540.86|542.86|540.86|542.15|540.15|36
1605974600000|2020-11-21 16:03:20|543|541|543.83|541.83|543.85|541.85|542.72|540.72|34
1605974610000|2020-11-21 16:03:30|543.76|541.76|543.49|541.49|543.76|541.76|543.21|541.21|37
1605974620000|2020-11-21 16:03:40|543.44|541.44|543.7|541.7|543.72|541.72|543.07|541.07|38
1605974630000|2020-11-21 16:03:50|543.69|541.69|543.73|541.73|543.74|541.74|543.28|541.28|35
1605974640000|2020-11-21 16:04:00|543.69|541.69|543.22|541.22|543.72|541.72|543.22|541.22|28
1605974650000|2020-11-21 16:04:10|543.21|541.21|543.41|541.41|543.44|541.44|542.97|540.97|35
1605974660000|2020-11-21 16:04:20|543.35|541.35|542.86|540.86|543.37|541.37|542.83|540.83|24
1605974670000|2020-11-21 16:04:30|542.81|540.81|542.7|540.7|542.85|540.85|542.67|540.67|21
1605974680000|2020-11-21 16:04:40|542.71|540.71|542.97|540.97|543.36|541.36|542.71|540.71|32
1605974690000|2020-11-21 16:04:50|543.07|541.07|543.27|541.27|543.27|541.27|543.07|541.07|19
1605974700000|2020-11-21 16:05:00|543.18|541.18|542.94|540.94|543.18|541.18|542.94|540.94|23
1605974710000|2020-11-21 16:05:10|542.92|540.92|542.54|540.54|542.92|540.92|542.52|540.52|26
1605974720000|2020-11-21 16:05:20|542.52|540.52|542.04|540.04|542.52|540.52|542.04|540.04|26
1605974730000|2020-11-21 16:05:30|542|540|541.75|539.75|542|540|541.75|539.75|16
1605974740000|2020-11-21 16:05:40|541.74|539.74|541.31|539.31|541.74|539.74|541.31|539.31|21
1605974750000|2020-11-21 16:05:50|541.35|539.35|541.6|539.6|541.63|539.63|541.04|539.04|27
1605974760000|2020-11-21 16:06:00|541.56|539.56|541.14|539.14|541.56|539.56|541.06|539.06|25
1605974770000|2020-11-21 16:06:10|541.22|539.22|541.19|539.19|541.32|539.32|541.06|539.06|27
1605974780000|2020-11-21 16:06:20|541.2|539.2|541.15|539.15|541.2|539.2|540.87|538.87|30
1605974790000|2020-11-21 16:06:30|541.16|539.16|541.34|539.34|541.5|539.5|541.16|539.16|22
1605974800000|2020-11-21 16:06:40|541.33|539.33|541.77|539.77|541.84|539.84|541.28|539.28|30
1605974810000|2020-11-21 16:06:50|541.76|539.76|542.4|540.4|542.42|540.42|541.76|539.76|29
1605974820000|2020-11-21 16:07:00|542.46|540.46|542.54|540.54|542.61|540.61|542.43|540.43|26
1605974830000|2020-11-21 16:07:10|542.53|540.53|542.65|540.65|542.7|540.7|542.53|540.53|29
1605974840000|2020-11-21 16:07:20|542.66|540.66|542.28|540.28|542.66|540.66|542.08|540.08|36
1605974850000|2020-11-21 16:07:30|542.27|540.27|541.84|539.84|542.28|540.28|541.83|539.83|28
1605974860000|2020-11-21 16:07:40|541.83|539.83|542.13|540.13|542.4|540.4|541.83|539.83|29
1605974870000|2020-11-21 16:07:50|542.11|540.11|542.11|540.11|542.24|540.24|542.08|540.08|32
1605974880000|2020-11-21 16:08:00|542.12|540.12|541.78|539.78|542.12|540.12|541.78|539.78|29
1605974890000|2020-11-21 16:08:10|541.77|539.77|541.55|539.55|541.79|539.79|541.55|539.55|26
1605974900000|2020-11-21 16:08:20|541.54|539.54|541.25|539.25|541.55|539.55|541.24|539.24|20
1605974910000|2020-11-21 16:08:30|541.26|539.26|541.29|539.29|541.37|539.37|541.08|539.08|29
1605974920000|2020-11-21 16:08:40|541.28|539.28|541|539|541.28|539.28|540.93|538.93|25
1605974930000|2020-11-21 16:08:50|540.98|538.98|541.45|539.45|541.46|539.46|540.97|538.97|31
1605974940000|2020-11-21 16:09:00|541.44|539.44|541.31|539.31|541.49|539.49|541.27|539.27|30
1605974950000|2020-11-21 16:09:10|541.3|539.3|541.84|539.84|541.91|539.91|541.3|539.3|29
1605974960000|2020-11-21 16:09:20|541.85|539.85|541.95|539.95|541.95|539.95|541.39|539.39|30
1605974970000|2020-11-21 16:09:30|541.96|539.96|542.3|540.3|542.48|540.48|541.89|539.89|32
1605974980000|2020-11-21 16:09:40|542.28|540.28|542.79|540.79|542.86|540.86|542.25|540.25|32
1605974990000|2020-11-21 16:09:50|542.8|540.8|542.23|540.23|542.81|540.81|542.23|540.23|30
1605975000000|2020-11-21 16:10:00|542.21|540.21|542.43|540.43|542.49|540.49|542.21|540.21|32
1605975010000|2020-11-21 16:10:10|542.4|540.4|542.1|540.1|542.43|540.43|542.04|540.04|27
1605975020000|2020-11-21 16:10:20|542.09|540.09|543.75|541.75|543.78|541.78|542.07|540.07|36
1605975030000|2020-11-21 16:10:30|543.78|541.78|543.29|541.29|543.92|541.92|543.27|541.27|36
1605975040000|2020-11-21 16:10:40|543.27|541.27|542.64|540.64|543.27|541.27|542.4|540.4|30
1605975050000|2020-11-21 16:10:50|542.69|540.69|542.92|540.92|543.04|541.04|542.66|540.66|35
1605975060000|2020-11-21 16:11:00|542.89|540.89|542.97|540.97|543.36|541.36|542.89|540.89|28
1605975070000|2020-11-21 16:11:10|542.99|540.99|543.26|541.26|543.26|541.26|542.94|540.94|33
1605975080000|2020-11-21 16:11:20|543.28|541.28|543.74|541.74|543.8|541.8|543.28|541.28|30
1605975090000|2020-11-21 16:11:30|543.73|541.73|543.97|541.97|543.97|541.97|543.73|541.73|32
1605975100000|2020-11-21 16:11:40|544.06|542.06|544.28|542.28|544.28|542.28|544.05|542.05|31
1605975110000|2020-11-21 16:11:50|544.31|542.31|544.35|542.35|544.4|542.4|544.2|542.2|29
1605975120000|2020-11-21 16:12:00|544.33|542.33|544.77|542.77|544.93|542.93|544.33|542.33|29
1605975130000|2020-11-21 16:12:10|544.82|542.82|544.58|542.58|544.95|542.95|544.58|542.58|29
1605975140000|2020-11-21 16:12:20|544.56|542.56|544.35|542.35|544.56|542.56|544.08|542.08|25
1605975150000|2020-11-21 16:12:30|544.34|542.34|545.03|543.03|545.14|543.14|544.34|542.34|35
1605975160000|2020-11-21 16:12:40|545.05|543.05|544.71|542.71|545.11|543.11|544.6|542.6|33
1605975170000|2020-11-21 16:12:50|544.7|542.7|545.04|543.04|545.06|543.06|544.7|542.7|24
1605975180000|2020-11-21 16:13:00|545.03|543.03|544.41|542.41|545.05|543.05|544.4|542.4|29
1605975190000|2020-11-21 16:13:10|544.31|542.31|543.9|541.9|544.35|542.35|543.9|541.9|24
1605975200000|2020-11-21 16:13:20|543.89|541.89|544.18|542.18|544.18|542.18|543.89|541.89|34
1605975210000|2020-11-21 16:13:30|544.24|542.24|544.16|542.16|544.53|542.53|544.11|542.11|33
1605975220000|2020-11-21 16:13:40|544.07|542.07|544.09|542.09|544.09|542.09|543.91|541.91|29
1605975230000|2020-11-21 16:13:50|544.16|542.16|544.33|542.33|544.45|542.45|544.16|542.16|33
1605975240000|2020-11-21 16:14:00|544.35|542.35|544.66|542.66|544.79|542.79|544.33|542.33|30
1605975250000|2020-11-21 16:14:10|544.62|542.62|544.27|542.27|544.62|542.62|544.19|542.19|30
1605975260000|2020-11-21 16:14:20|544.25|542.25|544.36|542.36|544.75|542.75|544.24|542.24|31
1605975270000|2020-11-21 16:14:30|544.35|542.35|544.44|542.44|544.55|542.55|544.35|542.35|18
1605975280000|2020-11-21 16:14:40|544.47|542.47|544.35|542.35|544.52|542.52|544.3|542.3|31
1605975290000|2020-11-21 16:14:50|544.46|542.46|544.48|542.48|544.48|542.48|544.36|542.36|34
1605975300000|2020-11-21 16:15:00|544.59|542.59|544.42|542.42|544.79|542.79|544.42|542.42|30
1605975310000|2020-11-21 16:15:10|544.41|542.41|544.13|542.13|544.54|542.54|544.06|542.06|29
1605975320000|2020-11-21 16:15:20|544.12|542.12|544.09|542.09|544.12|542.12|544.02|542.02|20
1605975330000|2020-11-21 16:15:30|544.06|542.06|543.6|541.6|544.09|542.09|543.6|541.6|24
1605975340000|2020-11-21 16:15:40|543.62|541.62|543.77|541.77|543.77|541.77|543.58|541.58|16
1605975350000|2020-11-21 16:15:50|543.78|541.78|543.75|541.75|543.82|541.82|543.71|541.71|20
1605975360000|2020-11-21 16:16:00|543.74|541.74|543.71|541.71|543.91|541.91|543.7|541.7|18
1605975370000|2020-11-21 16:16:10|543.69|541.69|544.63|542.63|544.64|542.64|543.68|541.68|23
1605975380000|2020-11-21 16:16:20|544.62|542.62|544.27|542.27|544.62|542.62|544.26|542.26|28
1605975390000|2020-11-21 16:16:30|544.28|542.28|544.21|542.21|544.31|542.31|544.1|542.1|27
1605975400000|2020-11-21 16:16:40|544.19|542.19|544.33|542.33|544.42|542.42|544.16|542.16|19
1605975410000|2020-11-21 16:16:50|544.34|542.34|543.92|541.92|544.41|542.41|543.92|541.92|32
1605975420000|2020-11-21 16:17:00|543.91|541.91|543.7|541.7|543.92|541.92|543.67|541.67|19
1605975430000|2020-11-21 16:17:10|543.75|541.75|544.01|542.01|544.02|542.02|543.74|541.74|21
1605975440000|2020-11-21 16:17:20|544.03|542.03|543.88|541.88|544.11|542.11|543.88|541.88|27
1605975450000|2020-11-21 16:17:30|543.87|541.87|543.75|541.75|543.88|541.88|543.75|541.75|21
1605975460000|2020-11-21 16:17:40|543.73|541.73|543.82|541.82|543.89|541.89|543.69|541.69|16
1605975470000|2020-11-21 16:17:50|543.81|541.81|544.01|542.01|544.01|542.01|543.81|541.81|24
1605975480000|2020-11-21 16:18:00|543.98|541.98|543.94|541.94|543.98|541.98|543.89|541.89|19
1605975490000|2020-11-21 16:18:10|543.93|541.93|543.85|541.85|543.93|541.93|543.83|541.83|21
1605975500000|2020-11-21 16:18:20|543.87|541.87|543.72|541.72|543.91|541.91|543.71|541.71|24
1605975510000|2020-11-21 16:18:30|543.71|541.71|543.98|541.98|543.98|541.98|543.69|541.69|15
1605975520000|2020-11-21 16:18:40|543.97|541.97|544.06|542.06|544.06|542.06|543.91|541.91|10
1605975530000|2020-11-21 16:18:50|544.07|542.07|544.44|542.44|544.48|542.48|544.07|542.07|19
1605975540000|2020-11-21 16:19:00|544.45|542.45|544.56|542.56|544.56|542.56|544.45|542.45|11
1605975550000|2020-11-21 16:19:10|544.63|542.63|544.82|542.82|544.85|542.85|544.57|542.57|28
1605975560000|2020-11-21 16:19:20|544.84|542.84|544.68|542.68|544.89|542.89|544.68|542.68|29
1605975570000|2020-11-21 16:19:30|544.69|542.69|544.67|542.67|544.69|542.69|544.58|542.58|15
1605975580000|2020-11-21 16:19:40|544.61|542.61|544.24|542.24|544.72|542.72|544.12|542.12|31
1605975590000|2020-11-21 16:19:50|544.23|542.23|544.02|542.02|544.23|542.23|544.02|542.02|20
1605975600000|2020-11-21 16:20:00|544.03|542.03|543.9|541.9|544.03|542.03|543.78|541.78|31
1605975610000|2020-11-21 16:20:10|543.91|541.91|544.34|542.34|544.47|542.47|543.89|541.89|31
1605975620000|2020-11-21 16:20:20|544.35|542.35|544.23|542.23|544.36|542.36|544.08|542.08|37
1605975630000|2020-11-21 16:20:30|544.19|542.19|544.18|542.18|544.19|542.19|543.9|541.9|34
1605975640000|2020-11-21 16:20:40|544.19|542.19|544.25|542.25|544.3|542.3|544.19|542.19|28
1605975650000|2020-11-21 16:20:50|544.24|542.24|544.32|542.32|544.43|542.43|544.24|542.24|26
1605975660000|2020-11-21 16:21:00|544.33|542.33|544.41|542.41|544.47|542.47|544.31|542.31|24
1605975670000|2020-11-21 16:21:10|544.34|542.34|543.96|541.96|544.34|542.34|543.87|541.87|30
1605975680000|2020-11-21 16:21:20|543.97|541.97|543.66|541.66|543.97|541.97|543.66|541.66|30
1605975690000|2020-11-21 16:21:30|543.65|541.65|543.63|541.63|543.66|541.66|543.61|541.61|13
1605975710000|2020-11-21 16:21:50|543.71|541.71|543.76|541.76|544.03|542.03|543.71|541.71|29
1605975720000|2020-11-21 16:22:00|543.75|541.75|543.57|541.57|543.75|541.75|543.57|541.57|13
1605975730000|2020-11-21 16:22:10|543.56|541.56|543.57|541.57|543.58|541.58|543.56|541.56|4
1605975740000|2020-11-21 16:22:20|543.62|541.62|543.49|541.49|543.62|541.62|543.49|541.49|15
1605975750000|2020-11-21 16:22:30|543.48|541.48|543.33|541.33|543.48|541.48|543.33|541.33|15
1605975760000|2020-11-21 16:22:40|543.32|541.32|542.86|540.86|543.32|541.32|542.86|540.86|18
1605975770000|2020-11-21 16:22:50|542.83|540.83|542.93|540.93|543.02|541.02|542.8|540.8|26
1605975780000|2020-11-21 16:23:00|542.98|540.98|543.22|541.22|543.38|541.38|542.93|540.93|28
1605975790000|2020-11-21 16:23:10|543.18|541.18|542.97|540.97|543.18|541.18|542.96|540.96|31
1605975800000|2020-11-21 16:23:20|542.98|540.98|543.01|541.01|543.17|541.17|542.98|540.98|25
1605975810000|2020-11-21 16:23:30|542.96|540.96|542.66|540.66|542.96|540.96|542.6|540.6|18
1605975820000|2020-11-21 16:23:40|542.65|540.65|542.65|540.65|542.66|540.66|542.64|540.64|7
1605975830000|2020-11-21 16:23:50|542.66|540.66|542.9|540.9|542.9|540.9|542.66|540.66|20
1605975840000|2020-11-21 16:24:00|542.91|540.91|543.6|541.6|543.6|541.6|542.91|540.91|29
1605975850000|2020-11-21 16:24:10|543.58|541.58|543.38|541.38|543.86|541.86|543.38|541.38|32
1605975860000|2020-11-21 16:24:20|543.37|541.37|544.11|542.11|544.28|542.28|543.37|541.37|31
1605975870000|2020-11-21 16:24:30|544.06|542.06|544.28|542.28|544.31|542.31|543.95|541.95|31
1605975880000|2020-11-21 16:24:40|544.31|542.31|544.42|542.42|544.46|542.46|544.28|542.28|22
1605975890000|2020-11-21 16:24:50|544.45|542.45|544.84|542.84|544.97|542.97|544.45|542.45|27
1605975900000|2020-11-21 16:25:00|544.83|542.83|545.25|543.25|545.25|543.25|544.65|542.65|31
1605975910000|2020-11-21 16:25:10|545.21|543.21|545.43|543.43|545.53|543.53|545.21|543.21|30
1605975920000|2020-11-21 16:25:20|545.44|543.44|545.45|543.45|545.65|543.65|545.43|543.43|19
1605975930000|2020-11-21 16:25:30|545.46|543.46|545.75|543.75|545.76|543.76|545.46|543.46|18
1605975940000|2020-11-21 16:25:40|545.77|543.77|546.07|544.07|546.18|544.18|545.77|543.77|20
1605975950000|2020-11-21 16:25:50|546.01|544.01|545.92|543.92|546.01|544.01|545.7|543.7|29
1605975960000|2020-11-21 16:26:00|545.94|543.94|546.05|544.05|546.05|544.05|545.85|543.85|25
1605975970000|2020-11-21 16:26:10|546.04|544.04|545.5|543.5|546.07|544.07|545.38|543.38|30
1605975980000|2020-11-21 16:26:20|545.51|543.51|545.65|543.65|545.67|543.67|545.46|543.46|34
1605975990000|2020-11-21 16:26:30|545.67|543.67|546.11|544.11|546.12|544.12|545.67|543.67|28
1605976000000|2020-11-21 16:26:40|546.1|544.1|546.22|544.22|546.22|544.22|546.08|544.08|12
1605976010000|2020-11-21 16:26:50|546.24|544.24|545.93|543.93|546.29|544.29|545.9|543.9|30
1605976020000|2020-11-21 16:27:00|545.92|543.92|545.94|543.94|546.09|544.09|545.9|543.9|25
1605976030000|2020-11-21 16:27:10|545.95|543.95|545.86|543.86|545.96|543.96|545.86|543.86|20
1605976040000|2020-11-21 16:27:20|545.85|543.85|545.96|543.96|545.97|543.97|545.85|543.85|17
1605976050000|2020-11-21 16:27:30|545.97|543.97|545.97|543.97|546.04|544.04|545.96|543.96|18
1605976060000|2020-11-21 16:27:40|545.98|543.98|546|544|546.14|544.14|545.96|543.96|22
1605976070000|2020-11-21 16:27:50|545.99|543.99|545.81|543.81|545.99|543.99|545.81|543.81|7
1605976080000|2020-11-21 16:28:00|545.8|543.8|545.91|543.91|545.91|543.91|545.52|543.52|20
1605976090000|2020-11-21 16:28:10|545.92|543.92|546.39|544.39|546.46|544.46|545.88|543.88|21
1605976100000|2020-11-21 16:28:20|546.43|544.43|546.61|544.61|546.76|544.76|546.33|544.33|29
1605976110000|2020-11-21 16:28:30|546.56|544.56|546.48|544.48|546.56|544.56|546.36|544.36|21
1605976120000|2020-11-21 16:28:40|546.49|544.49|546.52|544.52|546.54|544.54|546.36|544.36|22
1605976130000|2020-11-21 16:28:50|546.51|544.51|546.71|544.71|546.83|544.83|546.46|544.46|25
1605976140000|2020-11-21 16:29:00|546.68|544.68|546.29|544.29|546.68|544.68|546.29|544.29|23
1605976150000|2020-11-21 16:29:10|546.32|544.32|545.81|543.81|546.35|544.35|545.81|543.81|20
1605976160000|2020-11-21 16:29:20|545.82|543.82|545.64|543.64|545.82|543.82|545.63|543.63|24
1605976170000|2020-11-21 16:29:30|545.67|543.67|545.26|543.26|545.77|543.77|545.25|543.25|19
1605976180000|2020-11-21 16:29:40|545.25|543.25|545.46|543.46|545.54|543.54|545.14|543.14|15
1605976190000|2020-11-21 16:29:50|545.48|543.48|545.9|543.9|545.9|543.9|545.48|543.48|30
1605976200000|2020-11-21 16:30:00|545.89|543.89|546.27|544.27|546.27|544.27|545.88|543.88|17
1605976210000|2020-11-21 16:30:10|546.31|544.31|546.52|544.52|546.59|544.59|546.29|544.29|18
1605976220000|2020-11-21 16:30:20|546.57|544.57|546.66|544.66|546.77|544.77|546.52|544.52|22
1605976230000|2020-11-21 16:30:30|546.67|544.67|546.82|544.82|546.82|544.82|546.67|544.67|20
1605976240000|2020-11-21 16:30:40|546.8|544.8|546.83|544.83|546.86|544.86|546.77|544.77|18
1605976250000|2020-11-21 16:30:50|546.84|544.84|546.86|544.86|546.86|544.86|546.81|544.81|6
1605976260000|2020-11-21 16:31:00|546.87|544.87|546.92|544.92|546.96|544.96|546.87|544.87|8
1605976270000|2020-11-21 16:31:10|546.9|544.9|546.97|544.97|546.97|544.97|546.87|544.87|13
1605976280000|2020-11-21 16:31:20|546.98|544.98|546.92|544.92|547.04|545.04|546.82|544.82|20
1605976290000|2020-11-21 16:31:30|546.9|544.9|546.83|544.83|546.9|544.9|546.81|544.81|13
1605976300000|2020-11-21 16:31:40|546.84|544.84|547.52|545.52|547.52|545.52|546.82|544.82|27
1605976310000|2020-11-21 16:31:50|547.58|545.58|547.61|545.61|547.67|545.67|547.4|545.4|20
1605976320000|2020-11-21 16:32:00|547.6|545.6|547.29|545.29|547.65|545.65|547.14|545.14|24
1605976330000|2020-11-21 16:32:10|547.28|545.28|547.82|545.82|547.9|545.9|547.18|545.18|28
1605976340000|2020-11-21 16:32:20|547.87|545.87|547.97|545.97|548.17|546.17|547.87|545.87|27
1605976350000|2020-11-21 16:32:30|547.92|545.92|548.44|546.44|548.44|546.44|547.92|545.92|23
1605976360000|2020-11-21 16:32:40|548.45|546.45|548.63|546.63|548.7|546.7|548.45|546.45|29
1605976370000|2020-11-21 16:32:50|548.62|546.62|548.71|546.71|548.72|546.72|548.28|546.28|27
1605976380000|2020-11-21 16:33:00|548.69|546.69|548.2|546.2|548.69|546.69|548.19|546.19|26
1605976390000|2020-11-21 16:33:10|548.21|546.21|548.68|546.68|548.68|546.68|548.16|546.16|31
1605976400000|2020-11-21 16:33:20|548.67|546.67|548.74|546.74|548.74|546.74|548.58|546.58|24
1605976410000|2020-11-21 16:33:30|548.73|546.73|548.22|546.22|548.73|546.73|548.21|546.21|23
1605976420000|2020-11-21 16:33:40|548.12|546.12|547.35|545.35|548.17|546.17|547.01|545.01|32
1605976430000|2020-11-21 16:33:50|547.38|545.38|547.01|545.01|547.56|545.56|547.01|545.01|34
1605976440000|2020-11-21 16:34:00|547.1|545.1|547.4|545.4|547.4|545.4|547.02|545.02|29
1605976450000|2020-11-21 16:34:10|547.41|545.41|547.77|545.77|548.08|546.08|547.41|545.41|29
1605976460000|2020-11-21 16:34:20|547.72|545.72|547.57|545.57|547.74|545.74|547.39|545.39|28
1605976470000|2020-11-21 16:34:30|547.58|545.58|548.32|546.32|548.32|546.32|547.58|545.58|29
1605976480000|2020-11-21 16:34:40|548.36|546.36|548.3|546.3|548.5|546.5|548.29|546.29|24
1605976490000|2020-11-21 16:34:50|548.27|546.27|547.98|545.98|548.3|546.3|547.89|545.89|20
1605976500000|2020-11-21 16:35:00|547.93|545.93|548.05|546.05|548.09|546.09|547.89|545.89|17
1605976510000|2020-11-21 16:35:10|548.06|546.06|548.03|546.03|548.22|546.22|547.96|545.96|29
1605976520000|2020-11-21 16:35:20|548.02|546.02|547.58|545.58|548.03|546.03|547.58|545.58|27
1605976530000|2020-11-21 16:35:30|547.53|545.53|547.84|545.84|548.02|546.02|547.41|545.41|31
1605976540000|2020-11-21 16:35:40|547.83|545.83|547.79|545.79|547.83|545.83|547.67|545.67|22
1605976550000|2020-11-21 16:35:50|547.78|545.78|547.54|545.54|547.79|545.79|547.49|545.49|19
1605976560000|2020-11-21 16:36:00|547.51|545.51|547.73|545.73|547.73|545.73|547.51|545.51|19
1605976570000|2020-11-21 16:36:10|547.71|545.71|547.58|545.58|547.71|545.71|547.52|545.52|18
1605976580000|2020-11-21 16:36:20|547.59|545.59|547.13|545.13|547.85|545.85|547.13|545.13|29
1605976590000|2020-11-21 16:36:30|547.11|545.11|547.06|545.06|547.37|545.37|547.06|545.06|29
1605976600000|2020-11-21 16:36:40|547.05|545.05|546.97|544.97|547.16|545.16|546.97|544.97|30
1605976610000|2020-11-21 16:36:50|546.98|544.98|546.9|544.9|546.99|544.99|546.9|544.9|12
1605976620000|2020-11-21 16:37:00|546.84|544.84|546.9|544.9|546.9|544.9|546.81|544.81|7
1605976630000|2020-11-21 16:37:10|546.88|544.88|546.25|544.25|546.88|544.88|546.25|544.25|21
1605976640000|2020-11-21 16:37:20|546.17|544.17|545.21|543.21|546.17|544.17|545.21|543.21|27
1605976650000|2020-11-21 16:37:30|545.18|543.18|545.62|543.62|545.77|543.77|544.86|542.86|33
1605976660000|2020-11-21 16:37:40|545.65|543.65|546.27|544.27|546.27|544.27|545.63|543.63|30
1605976670000|2020-11-21 16:37:50|546.28|544.28|545.85|543.85|546.46|544.46|545.85|543.85|31
1605976680000|2020-11-21 16:38:00|545.86|543.86|545.43|543.43|545.86|543.86|545.43|543.43|18
1605976690000|2020-11-21 16:38:10|545.35|543.35|544.95|542.95|545.35|543.35|544.86|542.86|31
1605976700000|2020-11-21 16:38:20|544.98|542.98|545.46|543.46|545.46|543.46|544.98|542.98|28
1605976710000|2020-11-21 16:38:30|545.47|543.47|544.93|542.93|545.47|543.47|544.68|542.68|33
1605976720000|2020-11-21 16:38:40|544.92|542.92|544.28|542.28|544.92|542.92|544.14|542.14|33
1605976730000|2020-11-21 16:38:50|544.27|542.27|542.56|540.56|544.27|542.27|542.56|540.56|30
1605976740000|2020-11-21 16:39:00|542.42|540.42|542.84|540.84|542.91|540.91|542.36|540.36|33
1605976750000|2020-11-21 16:39:10|542.82|540.82|542.67|540.67|542.89|540.89|542.35|540.35|31
1605976760000|2020-11-21 16:39:20|542.7|540.7|543.41|541.41|543.41|541.41|542.69|540.69|32
1605976770000|2020-11-21 16:39:30|543.46|541.46|544.18|542.18|544.45|542.45|543.43|541.43|35
1605976780000|2020-11-21 16:39:40|544.13|542.13|543.58|541.58|544.31|542.31|543.58|541.58|28
1605976790000|2020-11-21 16:39:50|543.56|541.56|543.52|541.52|543.56|541.56|543.41|541.41|26
1605976800000|2020-11-21 16:40:00|543.57|541.57|543|541|543.58|541.58|542.96|540.96|32
1605976810000|2020-11-21 16:40:10|542.98|540.98|541.05|539.05|542.98|540.98|541.05|539.05|31
1605976820000|2020-11-21 16:40:20|541.01|539.01|541.29|539.29|541.92|539.92|540.56|538.56|39
1605976830000|2020-11-21 16:40:30|541.02|539.02|537.05|535.05|541.02|539.02|537.05|535.05|38
1605976840000|2020-11-21 16:40:40|537.12|535.12|538.33|536.33|539.42|537.42|536.68|534.68|38
1605976850000|2020-11-21 16:40:50|538.14|536.14|538.05|536.05|538.52|536.52|537.26|535.26|39
1605976860000|2020-11-21 16:41:00|537.95|535.95|535.56|533.56|538.02|536.02|535.15|533.15|38
1605976870000|2020-11-21 16:41:10|535.51|533.51|534.69|532.69|535.51|533.51|534.5|532.5|34
1605976880000|2020-11-21 16:41:20|534.63|532.63|536.12|534.12|536.17|534.17|534.33|532.33|37
1605976890000|2020-11-21 16:41:30|536.28|534.28|538.1|536.1|538.46|536.46|536.21|534.21|36
1605976900000|2020-11-21 16:41:40|538.08|536.08|537.91|535.91|538.64|536.64|537.91|535.91|35
1605976910000|2020-11-21 16:41:50|537.92|535.92|538.4|536.4|538.58|536.58|537.78|535.78|33
1605976920000|2020-11-21 16:42:00|538.45|536.45|538.88|536.88|538.88|536.88|538.35|536.35|28
1605976930000|2020-11-21 16:42:10|538.91|536.91|540.36|538.36|540.37|538.37|538.91|536.91|36
1605976940000|2020-11-21 16:42:20|540.41|538.41|541.34|539.34|541.57|539.57|540.41|538.41|35
1605976950000|2020-11-21 16:42:30|541.36|539.36|541.66|539.66|541.95|539.95|541.35|539.35|31
1605976960000|2020-11-21 16:42:40|541.68|539.68|542.23|540.23|542.28|540.28|541.68|539.68|25
1605976970000|2020-11-21 16:42:50|542.24|540.24|541.46|539.46|542.25|540.25|541.46|539.46|35
1605976980000|2020-11-21 16:43:00|541.36|539.36|540.49|538.49|541.68|539.68|540.45|538.45|36
1605976990000|2020-11-21 16:43:10|540.59|538.59|540.79|538.79|540.92|538.92|540.1|538.1|35
1605977000000|2020-11-21 16:43:20|540.88|538.88|540.41|538.41|540.88|538.88|540.3|538.3|33
1605977010000|2020-11-21 16:43:30|540.33|538.33|540.99|538.99|541.16|539.16|539.9|537.9|37
1605977020000|2020-11-21 16:43:40|540.85|538.85|540.65|538.65|541.01|539.01|540.43|538.43|34
1605977030000|2020-11-21 16:43:50|540.58|538.58|540.98|538.98|541.15|539.15|540.46|538.46|36
1605977040000|2020-11-21 16:44:00|541.08|539.08|541.04|539.04|541.09|539.09|540.4|538.4|34
1605977050000|2020-11-21 16:44:10|540.95|538.95|540.25|538.25|540.96|538.96|540|538|35
1605977060000|2020-11-21 16:44:20|540.26|538.26|540.69|538.69|540.88|538.88|540.23|538.23|32
1605977070000|2020-11-21 16:44:30|540.7|538.7|540.37|538.37|540.84|538.84|539.97|537.97|33
1605977080000|2020-11-21 16:44:40|540.48|538.48|539.98|537.98|540.53|538.53|539.98|537.98|29
1605977090000|2020-11-21 16:44:50|539.99|537.99|539.69|537.69|540.21|538.21|539.52|537.52|32
1605977100000|2020-11-21 16:45:00|539.82|537.82|540.82|538.82|540.85|538.85|539.78|537.78|35
1605977110000|2020-11-21 16:45:10|540.83|538.83|540.94|538.94|541.26|539.26|540.73|538.73|36
1605977120000|2020-11-21 16:45:20|540.93|538.93|541.54|539.54|541.54|539.54|540.93|538.93|26
1605977130000|2020-11-21 16:45:30|541.52|539.52|541.58|539.58|541.61|539.61|541.33|539.33|29
1605977140000|2020-11-21 16:45:40|541.66|539.66|541.6|539.6|541.88|539.88|541.44|539.44|31
1605977150000|2020-11-21 16:45:50|541.62|539.62|542.36|540.36|542.36|540.36|541.62|539.62|30
1605977160000|2020-11-21 16:46:00|542.37|540.37|542.35|540.35|542.39|540.39|542.19|540.19|25
1605977170000|2020-11-21 16:46:10|542.34|540.34|542.46|540.46|542.46|540.46|542.02|540.02|31
1605977180000|2020-11-21 16:46:20|542.45|540.45|542.65|540.65|542.65|540.65|542.38|540.38|33
1605977190000|2020-11-21 16:46:30|542.72|540.72|543.06|541.06|543.06|541.06|542.66|540.66|26
1605977200000|2020-11-21 16:46:40|543.07|541.07|542.98|540.98|543.15|541.15|542.72|540.72|30
1605977210000|2020-11-21 16:46:50|542.99|540.99|542.89|540.89|543.15|541.15|542.87|540.87|28
1605977220000|2020-11-21 16:47:00|542.69|540.69|543.19|541.19|543.19|541.19|542.34|540.34|31
1605977230000|2020-11-21 16:47:10|543.22|541.22|543.61|541.61|543.61|541.61|542.82|540.82|33
1605977240000|2020-11-21 16:47:20|543.64|541.64|543.82|541.82|543.9|541.9|543.55|541.55|25
1605977250000|2020-11-21 16:47:30|543.84|541.84|544.08|542.08|544.48|542.48|543.84|541.84|31
1605977260000|2020-11-21 16:47:40|544.09|542.09|544.4|542.4|544.56|542.56|544.07|542.07|31
1605977270000|2020-11-21 16:47:50|544.3|542.3|545.29|543.29|545.29|543.29|544.3|542.3|27
1605977280000|2020-11-21 16:48:00|545.32|543.32|545.39|543.39|545.39|543.39|544.95|542.95|28
1605977290000|2020-11-21 16:48:10|545.41|543.41|545.21|543.21|545.67|543.67|545.04|543.04|31
1605977300000|2020-11-21 16:48:20|545.18|543.18|545.27|543.27|545.37|543.37|545.09|543.09|29
1605977310000|2020-11-21 16:48:30|545.26|543.26|544.32|542.32|545.26|543.26|544.3|542.3|31
1605977320000|2020-11-21 16:48:40|544.31|542.31|544.31|542.31|544.35|542.35|543.64|541.64|36
1605977330000|2020-11-21 16:48:50|544.37|542.37|544|542|544.51|542.51|544|542|33
1605977340000|2020-11-21 16:49:00|543.88|541.88|544.26|542.26|544.28|542.28|543.71|541.71|28
1605977350000|2020-11-21 16:49:10|544.25|542.25|544.15|542.15|544.54|542.54|543.98|541.98|32
1605977360000|2020-11-21 16:49:20|544.14|542.14|543.7|541.7|544.14|542.14|543.7|541.7|28
1605977370000|2020-11-21 16:49:30|543.72|541.72|543.99|541.99|544.15|542.15|543.72|541.72|30
1605977380000|2020-11-21 16:49:40|544|542|543.64|541.64|544.19|542.19|543.64|541.64|32
1605977390000|2020-11-21 16:49:50|543.63|541.63|543.46|541.46|543.63|541.63|543.16|541.16|29
1605977400000|2020-11-21 16:50:00|543.48|541.48|542.54|540.54|543.51|541.51|542.54|540.54|27
1605977410000|2020-11-21 16:50:10|542.55|540.55|543.27|541.27|543.27|541.27|542.55|540.55|33
1605977420000|2020-11-21 16:50:20|543.28|541.28|543.27|541.27|543.61|541.61|543.25|541.25|24
1605977430000|2020-11-21 16:50:30|543.26|541.26|543.29|541.29|543.48|541.48|543|541|29
1605977440000|2020-11-21 16:50:40|543.3|541.3|542.93|540.93|543.38|541.38|542.92|540.92|31
1605977450000|2020-11-21 16:50:50|542.92|540.92|543.22|541.22|543.27|541.27|542.92|540.92|20
1605977460000|2020-11-21 16:51:00|543.19|541.19|543.08|541.08|543.36|541.36|543.05|541.05|24
1605977470000|2020-11-21 16:51:10|543.07|541.07|542.87|540.87|543.12|541.12|542.84|540.84|21
1605977480000|2020-11-21 16:51:20|542.86|540.86|542.71|540.71|542.96|540.96|542.71|540.71|8
1605977490000|2020-11-21 16:51:30|542.72|540.72|543.05|541.05|543.05|541.05|542.72|540.72|12
1605977500000|2020-11-21 16:51:40|543.03|541.03|542.73|540.73|543.03|541.03|542.73|540.73|21
1605977510000|2020-11-21 16:51:50|542.72|540.72|542.65|540.65|542.75|540.75|542.65|540.65|18
1605977520000|2020-11-21 16:52:00|542.64|540.64|542.32|540.32|542.65|540.65|542.32|540.32|14
1605977530000|2020-11-21 16:52:10|542.28|540.28|542.31|540.31|542.56|540.56|542.22|540.22|33
1605977540000|2020-11-21 16:52:20|542.34|540.34|542.57|540.57|542.6|540.6|542.32|540.32|26
1605977550000|2020-11-21 16:52:30|542.59|540.59|542.35|540.35|542.89|540.89|542.34|540.34|28
1605977560000|2020-11-21 16:52:40|542.34|540.34|542.56|540.56|542.57|540.57|542.34|540.34|24
1605977570000|2020-11-21 16:52:50|542.61|540.61|542.36|540.36|542.61|540.61|542.32|540.32|26
1605977580000|2020-11-21 16:53:00|542.34|540.34|541.77|539.77|542.34|540.34|541.73|539.73|28
1605977590000|2020-11-21 16:53:10|541.74|539.74|541.44|539.44|541.74|539.74|541.38|539.38|32
1605977600000|2020-11-21 16:53:20|541.36|539.36|541.87|539.87|541.88|539.88|541.35|539.35|32
1605977610000|2020-11-21 16:53:30|541.91|539.91|542.09|540.09|542.19|540.19|541.9|539.9|32
1605977620000|2020-11-21 16:53:40|542.1|540.1|541.91|539.91|542.21|540.21|541.91|539.91|26
1605977630000|2020-11-21 16:53:50|541.9|539.9|542.06|540.06|542.08|540.08|541.83|539.83|31
1605977640000|2020-11-21 16:54:00|542.03|540.03|542.5|540.5|542.55|540.55|541.97|539.97|32
1605977650000|2020-11-21 16:54:10|542.55|540.55|542.5|540.5|542.71|540.71|542.5|540.5|29
1605977660000|2020-11-21 16:54:20|542.48|540.48|542.26|540.26|542.54|540.54|542.23|540.23|34
1605977670000|2020-11-21 16:54:30|542.29|540.29|542.33|540.33|542.44|540.44|542.29|540.29|27
1605977680000|2020-11-21 16:54:40|542.32|540.32|542.06|540.06|542.35|540.35|542.05|540.05|28
1605977690000|2020-11-21 16:54:50|542.01|540.01|541.79|539.79|542.01|540.01|541.61|539.61|21
1605977700000|2020-11-21 16:55:00|541.82|539.82|542.03|540.03|542.13|540.13|541.79|539.79|26
1605977710000|2020-11-21 16:55:10|542.04|540.04|541.99|539.99|542.28|540.28|541.97|539.97|30
1605977720000|2020-11-21 16:55:20|541.98|539.98|541.71|539.71|541.98|539.98|541.69|539.69|25
1605977730000|2020-11-21 16:55:30|541.72|539.72|541.66|539.66|541.72|539.72|541.61|539.61|16
1605977740000|2020-11-21 16:55:40|541.68|539.68|541.28|539.28|541.71|539.71|541.28|539.28|37
1605977750000|2020-11-21 16:55:50|541.32|539.32|541.47|539.47|541.53|539.53|541.12|539.12|28
1605977760000|2020-11-21 16:56:00|541.45|539.45|541.02|539.02|541.45|539.45|541.02|539.02|27
1605977770000|2020-11-21 16:56:10|541.01|539.01|540.9|538.9|541.08|539.08|540.9|538.9|22
1605977780000|2020-11-21 16:56:20|540.88|538.88|540.69|538.69|541.07|539.07|540.69|538.69|31
1605977790000|2020-11-21 16:56:30|540.58|538.58|539.95|537.95|540.59|538.59|539.87|537.87|29
1605977800000|2020-11-21 16:56:40|539.98|537.98|538.88|536.88|539.98|537.98|538.88|536.88|36
1605977810000|2020-11-21 16:56:50|538.87|536.87|539.5|537.5|539.57|537.57|538.66|536.66|35
1605977820000|2020-11-21 16:57:00|539.53|537.53|540.08|538.08|540.33|538.33|539.53|537.53|35
1605977830000|2020-11-21 16:57:10|540.12|538.12|540.51|538.51|540.51|538.51|539.99|537.99|36
1605977840000|2020-11-21 16:57:20|540.5|538.5|540.71|538.71|540.75|538.75|540.45|538.45|33
1605977850000|2020-11-21 16:57:30|540.68|538.68|540.96|538.96|540.96|538.96|540.68|538.68|15
1605977860000|2020-11-21 16:57:40|540.97|538.97|541.42|539.42|541.59|539.59|540.96|538.96|26
1605977870000|2020-11-21 16:57:50|541.4|539.4|540.89|538.89|541.4|539.4|540.89|538.89|20
1605977880000|2020-11-21 16:58:00|540.84|538.84|540.77|538.77|540.84|538.84|540.49|538.49|35
1605977890000|2020-11-21 16:58:10|540.79|538.79|540.93|538.93|541.02|539.02|540.79|538.79|29
1605977900000|2020-11-21 16:58:20|540.91|538.91|540.77|538.77|541.12|539.12|540.73|538.73|26
1605977910000|2020-11-21 16:58:30|540.75|538.75|540.21|538.21|540.75|538.75|540.18|538.18|35
1605977920000|2020-11-21 16:58:40|540.2|538.2|539.99|537.99|540.2|538.2|539.88|537.88|21
1605977930000|2020-11-21 16:58:50|540|538|540.33|538.33|540.33|538.33|539.97|537.97|29
1605977940000|2020-11-21 16:59:00|540.32|538.32|540.78|538.78|540.81|538.81|540.32|538.32|27
1605977950000|2020-11-21 16:59:10|540.83|538.83|540.87|538.87|541.02|539.02|540.72|538.72|35
1605977960000|2020-11-21 16:59:20|540.86|538.86|540.65|538.65|540.86|538.86|540.64|538.64|28
1605977970000|2020-11-21 16:59:30|540.7|538.7|540.92|538.92|540.93|538.93|540.67|538.67|15
1605977980000|2020-11-21 16:59:40|540.94|538.94|540.6|538.6|540.94|538.94|540.6|538.6|26
1605977990000|2020-11-21 16:59:50|540.61|538.61|540.56|538.56|540.61|538.61|540.45|538.45|26
1605978000000|2020-11-21 17:00:00|540.55|538.55|541.29|539.29|541.29|539.29|540.53|538.53|26
1605978010000|2020-11-21 17:00:10|541.36|539.36|541.95|539.95|541.95|539.95|541.36|539.36|24
1605978020000|2020-11-21 17:00:20|542|540|541.96|539.96|542.04|540.04|541.88|539.88|22
1605978030000|2020-11-21 17:00:30|541.95|539.95|542.2|540.2|542.3|540.3|541.95|539.95|31
1605978040000|2020-11-21 17:00:40|542.19|540.19|542.16|540.16|542.34|540.34|542.16|540.16|24
1605978050000|2020-11-21 17:00:50|542.2|540.2|542.32|540.32|542.32|540.32|542.11|540.11|22
1605978060000|2020-11-21 17:01:00|542.3|540.3|542.3|540.3|542.34|540.34|542.25|540.25|16
1605978070000|2020-11-21 17:01:10|542.31|540.31|542.23|540.23|542.31|540.31|542.2|540.2|19
1605978080000|2020-11-21 17:01:20|542.24|540.24|541.93|539.93|542.24|540.24|541.93|539.93|14
1605978090000|2020-11-21 17:01:30|541.94|539.94|541.97|539.97|541.99|539.99|541.94|539.94|17
1605978100000|2020-11-21 17:01:40|541.96|539.96|542.11|540.11|542.15|540.15|541.96|539.96|15
1605978110000|2020-11-21 17:01:50|542.15|540.15|542.2|540.2|542.2|540.2|542.11|540.11|11
1605978120000|2020-11-21 17:02:00|542.21|540.21|542.45|540.45|542.47|540.47|542.21|540.21|12
1605978130000|2020-11-21 17:02:10|542.43|540.43|542.39|540.39|542.47|540.47|542.25|540.25|29
1605978140000|2020-11-21 17:02:20|542.4|540.4|542.4|540.4|542.43|540.43|542.32|540.32|25
1605978150000|2020-11-21 17:02:30|542.35|540.35|542.59|540.59|542.59|540.59|542.29|540.29|21
1605978160000|2020-11-21 17:02:40|542.55|540.55|543.2|541.2|543.37|541.37|542.54|540.54|32
1605978170000|2020-11-21 17:02:50|543.22|541.22|543.76|541.76|543.77|541.77|543.14|541.14|37
1605978180000|2020-11-21 17:03:00|543.75|541.75|543.86|541.86|543.86|541.86|543.73|541.73|21
1605978190000|2020-11-21 17:03:10|543.87|541.87|543.92|541.92|543.93|541.93|543.61|541.61|32
1605978200000|2020-11-21 17:03:20|543.9|541.9|543.69|541.69|543.9|541.9|543.63|541.63|31
1605978210000|2020-11-21 17:03:30|543.68|541.68|543.97|541.97|543.99|541.99|543.57|541.57|21
1605978220000|2020-11-21 17:03:40|543.98|541.98|544.01|542.01|544.04|542.04|543.9|541.9|29
1605978230000|2020-11-21 17:03:50|544|542|543.89|541.89|544|542|543.72|541.72|30
1605978240000|2020-11-21 17:04:00|543.91|541.91|543.65|541.65|543.91|541.91|543.65|541.65|29
1605978250000|2020-11-21 17:04:10|543.66|541.66|543|541|543.66|541.66|542.95|540.95|30
1605978260000|2020-11-21 17:04:20|542.93|540.93|543.13|541.13|543.39|541.39|542.93|540.93|29
1605978270000|2020-11-21 17:04:30|543.12|541.12|543.3|541.3|543.3|541.3|543.05|541.05|27
1605978280000|2020-11-21 17:04:40|543.31|541.31|543.23|541.23|543.46|541.46|543.22|541.22|26
1605978290000|2020-11-21 17:04:50|543.21|541.21|543.16|541.16|543.23|541.23|543.02|541.02|23
1605978300000|2020-11-21 17:05:00|543.19|541.19|543.23|541.23|543.24|541.24|543.19|541.19|16
1605978310000|2020-11-21 17:05:10|543.22|541.22|543.1|541.1|543.22|541.22|543.07|541.07|25
1605978320000|2020-11-21 17:05:20|543.08|541.08|543.04|541.04|543.14|541.14|543.04|541.04|24
1605978330000|2020-11-21 17:05:30|543.05|541.05|543.23|541.23|543.34|541.34|543.04|541.04|25
1605978340000|2020-11-21 17:05:40|543.33|541.33|543.38|541.38|543.38|541.38|543.31|541.31|21
1605978350000|2020-11-21 17:05:50|543.39|541.39|543.31|541.31|543.41|541.41|543.31|541.31|12
1605978360000|2020-11-21 17:06:00|543.3|541.3|543.3|541.3|543.45|541.45|543.25|541.25|18
1605978370000|2020-11-21 17:06:10|543.31|541.31|543.14|541.14|543.31|541.31|543.1|541.1|24
1605978380000|2020-11-21 17:06:20|543.15|541.15|543.11|541.11|543.15|541.15|543.09|541.09|16
1605978390000|2020-11-21 17:06:30|543.09|541.09|542.82|540.82|543.09|541.09|542.77|540.77|21
1605978400000|2020-11-21 17:06:40|542.86|540.86|543.04|541.04|543.07|541.07|542.82|540.82|25
1605978410000|2020-11-21 17:06:50|543.01|541.01|543.21|541.21|543.25|541.25|542.94|540.94|21
1605978420000|2020-11-21 17:07:00|543.19|541.19|542.87|540.87|543.21|541.21|542.86|540.86|21
1605978430000|2020-11-21 17:07:10|542.86|540.86|542.61|540.61|542.86|540.86|542.54|540.54|27
1605978440000|2020-11-21 17:07:20|542.59|540.59|542.55|540.55|542.59|540.59|542.53|540.53|16
1605978450000|2020-11-21 17:07:30|542.54|540.54|542.72|540.72|542.73|540.73|542.5|540.5|19
1605978460000|2020-11-21 17:07:40|542.73|540.73|543.12|541.12|543.15|541.15|542.71|540.71|24
1605978470000|2020-11-21 17:07:50|543.11|541.11|543.15|541.15|543.15|541.15|543.06|541.06|17
1605978480000|2020-11-21 17:08:00|543.1|541.1|543.09|541.09|543.14|541.14|543.06|541.06|26
1605978490000|2020-11-21 17:08:10|543.08|541.08|542.87|540.87|543.09|541.09|542.87|540.87|21
1605978500000|2020-11-21 17:08:20|542.88|540.88|542.9|540.9|542.9|540.9|542.85|540.85|19
1605978510000|2020-11-21 17:08:30|542.82|540.82|542.65|540.65|542.83|540.83|542.6|540.6|28
1605978520000|2020-11-21 17:08:40|542.63|540.63|542.86|540.86|542.88|540.88|542.63|540.63|26
1605978530000|2020-11-21 17:08:50|542.85|540.85|542.63|540.63|542.85|540.85|542.63|540.63|21
1605978540000|2020-11-21 17:09:00|542.58|540.58|542.81|540.81|542.82|540.82|542.49|540.49|28
1605978550000|2020-11-21 17:09:10|542.82|540.82|542.8|540.8|542.84|540.84|542.77|540.77|21
1605978560000|2020-11-21 17:09:20|542.81|540.81|542.65|540.65|542.88|540.88|542.65|540.65|18
1605978570000|2020-11-21 17:09:30|542.64|540.64|543.1|541.1|543.1|541.1|542.62|540.62|37
1605978580000|2020-11-21 17:09:40|543.13|541.13|543.1|541.1|543.33|541.33|543.1|541.1|24
1605978590000|2020-11-21 17:09:50|543.06|541.06|543.19|541.19|543.31|541.31|543.06|541.06|24
1605978600000|2020-11-21 17:10:00|543.18|541.18|543.3|541.3|543.31|541.31|543.11|541.11|25
1605978610000|2020-11-21 17:10:10|543.33|541.33|543.09|541.09|543.42|541.42|543.09|541.09|26
1605978620000|2020-11-21 17:10:20|543.05|541.05|542.75|540.75|543.05|541.05|542.63|540.63|34
1605978630000|2020-11-21 17:10:30|542.76|540.76|542.36|540.36|542.76|540.76|542.36|540.36|26
1605978640000|2020-11-21 17:10:40|542.32|540.32|542.15|540.15|542.34|540.34|542.11|540.11|31
1605978650000|2020-11-21 17:10:50|542.23|540.23|542.14|540.14|542.48|540.48|542.14|540.14|36
1605978660000|2020-11-21 17:11:00|542.12|540.12|542.16|540.16|542.22|540.22|542.12|540.12|18
1605978670000|2020-11-21 17:11:10|542.17|540.17|542|540|542.18|540.18|541.75|539.75|32
1605978680000|2020-11-21 17:11:20|541.99|539.99|541.52|539.52|541.99|539.99|541.42|539.42|29
1605978690000|2020-11-21 17:11:30|541.58|539.58|541.37|539.37|541.61|539.61|541.28|539.28|33
1605978700000|2020-11-21 17:11:40|541.34|539.34|541.27|539.27|541.4|539.4|541.08|539.08|31
1605978710000|2020-11-21 17:11:50|541.22|539.22|540.72|538.72|541.26|539.26|540.69|538.69|29
1605978720000|2020-11-21 17:12:00|540.71|538.71|540.57|538.57|540.71|538.71|540.35|538.35|32
1605978730000|2020-11-21 17:12:10|540.55|538.55|540.53|538.53|540.57|538.57|540.35|538.35|31
1605978740000|2020-11-21 17:12:20|540.54|538.54|540.82|538.82|540.82|538.82|540.47|538.47|29
1605978750000|2020-11-21 17:12:30|540.83|538.83|540.84|538.84|541.18|539.18|540.83|538.83|25
1605978760000|2020-11-21 17:12:40|540.8|538.8|540.87|538.87|540.95|538.95|540.78|538.78|25
1605978770000|2020-11-21 17:12:50|540.86|538.86|541.26|539.26|541.28|539.28|540.82|538.82|30
1605978780000|2020-11-21 17:13:00|541.22|539.22|541.03|539.03|541.22|539.22|540.92|538.92|26
1605978790000|2020-11-21 17:13:10|541.05|539.05|541.03|539.03|541.13|539.13|541|539|19
1605978800000|2020-11-21 17:13:20|541.04|539.04|540.85|538.85|541.1|539.1|540.84|538.84|27
1605978810000|2020-11-21 17:13:30|540.82|538.82|540.98|538.98|541.02|539.02|540.59|538.59|29
1605978820000|2020-11-21 17:13:40|540.99|538.99|540.45|538.45|540.99|538.99|540.45|538.45|22
1605978830000|2020-11-21 17:13:50|540.52|538.52|539.83|537.83|540.57|538.57|539.83|537.83|28
1605978840000|2020-11-21 17:14:00|539.84|537.84|539.78|537.78|540.06|538.06|539.76|537.76|27
1605978850000|2020-11-21 17:14:10|539.81|537.81|539.86|537.86|539.96|537.96|539.72|537.72|38
1605978860000|2020-11-21 17:14:20|539.83|537.83|539.8|537.8|539.83|537.83|539.76|537.76|26
1605978870000|2020-11-21 17:14:30|539.79|537.79|539.52|537.52|539.83|537.83|539.52|537.52|24
1605978880000|2020-11-21 17:14:40|539.51|537.51|539.61|537.61|539.71|537.71|539.4|537.4|36
1605978890000|2020-11-21 17:14:50|539.55|537.55|539.14|537.14|539.59|537.59|539.13|537.13|25
1605978900000|2020-11-21 17:15:00|539.12|537.12|538.85|536.85|539.13|537.13|538.8|536.8|28
1605978910000|2020-11-21 17:15:10|538.87|536.87|539.51|537.51|539.51|537.51|538.84|536.84|30
1605978920000|2020-11-21 17:15:20|539.52|537.52|539.95|537.95|539.95|537.95|539.25|537.25|37
1605978930000|2020-11-21 17:15:30|539.98|537.98|540.21|538.21|540.25|538.25|539.85|537.85|32
1605978940000|2020-11-21 17:15:40|540.23|538.23|540.29|538.29|540.33|538.33|540.2|538.2|27
1605978950000|2020-11-21 17:15:50|540.3|538.3|540.45|538.45|540.46|538.46|540.3|538.3|27
1605978960000|2020-11-21 17:16:00|540.52|538.52|541.02|539.02|541.02|539.02|540.52|538.52|25
1605978970000|2020-11-21 17:16:10|541|539|541.17|539.17|541.17|539.17|540.98|538.98|25
1605978980000|2020-11-21 17:16:20|541.15|539.15|540.57|538.57|541.15|539.15|540.56|538.56|28
1605978990000|2020-11-21 17:16:30|540.58|538.58|540.61|538.61|540.78|538.78|540.41|538.41|28
1605979000000|2020-11-21 17:16:40|540.62|538.62|539.99|537.99|540.65|538.65|539.99|537.99|31
1605979010000|2020-11-21 17:16:50|540|538|540.72|538.72|540.79|538.79|539.99|537.99|30
1605979020000|2020-11-21 17:17:00|540.68|538.68|540.78|538.78|540.78|538.78|540.63|538.63|28
1605979030000|2020-11-21 17:17:10|540.82|538.82|540.46|538.46|540.83|538.83|540.45|538.45|25
1605979040000|2020-11-21 17:17:20|540.47|538.47|540.62|538.62|540.63|538.63|540.26|538.26|18
1605979050000|2020-11-21 17:17:30|540.63|538.63|540.37|538.37|540.66|538.66|540.36|538.36|25
1605979060000|2020-11-21 17:17:40|540.36|538.36|540.02|538.02|540.36|538.36|540.01|538.01|16
1605979070000|2020-11-21 17:17:50|540.01|538.01|540.24|538.24|540.27|538.27|540|538|24
1605979080000|2020-11-21 17:18:00|540.28|538.28|540.14|538.14|540.28|538.28|540.13|538.13|22
1605979090000|2020-11-21 17:18:10|540.13|538.13|539.63|537.63|540.13|538.13|539.55|537.55|32
1605979100000|2020-11-21 17:18:20|539.62|537.62|539.76|537.76|539.85|537.85|539.57|537.57|29
1605979110000|2020-11-21 17:18:30|539.77|537.77|539.45|537.45|539.79|537.79|539.41|537.41|33
1605979120000|2020-11-21 17:18:40|539.44|537.44|539.27|537.27|539.44|537.44|539.27|537.27|33
1605979130000|2020-11-21 17:18:50|539.28|537.28|539.09|537.09|539.33|537.33|539.05|537.05|30
1605979140000|2020-11-21 17:19:00|539.1|537.1|538.82|536.82|539.1|537.1|538.82|536.82|24
1605979150000|2020-11-21 17:19:10|538.86|536.86|538.95|536.95|538.96|536.96|538.66|536.66|35
1605979160000|2020-11-21 17:19:20|538.96|536.96|539.55|537.55|539.56|537.56|538.96|536.96|22
1605979170000|2020-11-21 17:19:30|539.56|537.56|539.62|537.62|539.63|537.63|539.15|537.15|29
1605979180000|2020-11-21 17:19:40|539.61|537.61|539.47|537.47|539.61|537.61|539.18|537.18|28
1605979190000|2020-11-21 17:19:50|539.48|537.48|539.37|537.37|539.56|537.56|539.33|537.33|21
1605979200000|2020-11-21 17:20:00|539.48|537.48|539.6|537.6|539.78|537.78|539.48|537.48|26
1605979210000|2020-11-21 17:20:10|539.61|537.61|539.29|537.29|539.67|537.67|539.26|537.26|28
1605979220000|2020-11-21 17:20:20|539.28|537.28|539.04|537.04|539.29|537.29|538.99|536.99|23
1605979230000|2020-11-21 17:20:30|539.05|537.05|538.54|536.54|539.05|537.05|538.46|536.46|29
1605979240000|2020-11-21 17:20:40|538.55|536.55|538.45|536.45|538.57|536.57|538.44|536.44|19
1605979250000|2020-11-21 17:20:50|538.46|536.46|538.57|536.57|538.77|536.77|538.45|536.45|28
1605979260000|2020-11-21 17:21:00|538.61|536.61|538.93|536.93|538.93|536.93|538.54|536.54|26
1605979270000|2020-11-21 17:21:10|538.95|536.95|538.71|536.71|538.95|536.95|538.7|536.7|17
1605979280000|2020-11-21 17:21:20|538.75|536.75|538.78|536.78|538.89|536.89|538.75|536.75|16
1605979290000|2020-11-21 17:21:30|538.79|536.79|538.75|536.75|538.84|536.84|538.7|536.7|24
1605979300000|2020-11-21 17:21:40|538.73|536.73|538.61|536.61|538.73|536.73|538.56|536.56|20
1605979310000|2020-11-21 17:21:50|538.6|536.6|538.71|536.71|538.72|536.72|538.6|536.6|20
1605979320000|2020-11-21 17:22:00|538.72|536.72|538.21|536.21|538.72|536.72|538.21|536.21|25
1605979330000|2020-11-21 17:22:10|538.19|536.19|537.99|535.99|538.19|536.19|537.98|535.98|23
1605979340000|2020-11-21 17:22:20|537.91|535.91|537.81|535.81|537.94|535.94|537.6|535.6|36
1605979350000|2020-11-21 17:22:30|537.82|535.82|537.66|535.66|537.83|535.83|537.65|535.65|22
1605979360000|2020-11-21 17:22:40|537.63|535.63|536.78|534.78|537.66|535.66|536.78|534.78|27
1605979370000|2020-11-21 17:22:50|536.74|534.74|537.32|535.32|537.32|535.32|536.62|534.62|32
1605979380000|2020-11-21 17:23:00|537.33|535.33|537.49|535.49|537.69|535.69|537.24|535.24|26
1605979390000|2020-11-21 17:23:10|537.5|535.5|537.34|535.34|537.71|535.71|537.34|535.34|27
1605979400000|2020-11-21 17:23:20|537.56|535.56|537.8|535.8|537.8|535.8|537.56|535.56|22
1605979410000|2020-11-21 17:23:30|537.85|535.85|538.18|536.18|538.18|536.18|537.77|535.77|32
1605979420000|2020-11-21 17:23:40|538.17|536.17|537.74|535.74|538.18|536.18|537.74|535.74|24
1605979430000|2020-11-21 17:23:50|537.71|535.71|537.81|535.81|537.81|535.81|537.57|535.57|21
1605979440000|2020-11-21 17:24:00|537.76|535.76|537.56|535.56|537.77|535.77|537.55|535.55|21
1605979450000|2020-11-21 17:24:10|537.52|535.52|537.35|535.35|537.52|535.52|537.26|535.26|25
1605979460000|2020-11-21 17:24:20|537.33|535.33|536.94|534.94|537.33|535.33|536.94|534.94|29
1605979470000|2020-11-21 17:24:30|536.98|534.98|536.82|534.82|537.1|535.1|536.82|534.82|26
1605979480000|2020-11-21 17:24:40|536.85|534.85|536.79|534.79|536.87|534.87|536.7|534.7|28
1605979490000|2020-11-21 17:24:50|536.8|534.8|536.23|534.23|536.8|534.8|536.1|534.1|30
1605979500000|2020-11-21 17:25:00|536.27|534.27|536.5|534.5|536.51|534.51|536.11|534.11|29
1605979510000|2020-11-21 17:25:10|536.49|534.49|536.79|534.79|536.94|534.94|536.49|534.49|26
1605979520000|2020-11-21 17:25:20|536.74|534.74|536.56|534.56|536.77|534.77|536.39|534.39|30
1605979530000|2020-11-21 17:25:30|536.6|534.6|537.6|535.6|537.6|535.6|536.6|534.6|30
1605979540000|2020-11-21 17:25:40|537.53|535.53|537.35|535.35|537.83|535.83|537.33|535.33|27
1605979550000|2020-11-21 17:25:50|537.26|535.26|537.46|535.46|537.65|535.65|537.17|535.17|33
1605979560000|2020-11-21 17:26:00|537.42|535.42|537.58|535.58|537.62|535.62|537.32|535.32|34
1605979570000|2020-11-21 17:26:10|537.59|535.59|537.88|535.88|537.88|535.88|537.55|535.55|31
1605979580000|2020-11-21 17:26:20|537.85|535.85|537.97|535.97|538|536|537.62|535.62|31
1605979590000|2020-11-21 17:26:30|537.98|535.98|537.57|535.57|538.16|536.16|537.56|535.56|34
1605979600000|2020-11-21 17:26:40|537.55|535.55|537.11|535.11|537.55|535.55|537.06|535.06|23
1605979610000|2020-11-21 17:26:50|537.13|535.13|537.3|535.3|537.37|535.37|537.13|535.13|31
1605979620000|2020-11-21 17:27:00|537.29|535.29|537.27|535.27|537.34|535.34|537.23|535.23|27
1605979630000|2020-11-21 17:27:10|537.28|535.28|537.73|535.73|537.74|535.74|537.26|535.26|29
1605979640000|2020-11-21 17:27:20|537.75|535.75|538.17|536.17|538.22|536.22|537.75|535.75|30
1605979650000|2020-11-21 17:27:30|538.21|536.21|538.26|536.26|538.31|536.31|538.09|536.09|26
1605979660000|2020-11-21 17:27:40|538.31|536.31|538.43|536.43|538.59|536.59|538.3|536.3|28
1605979670000|2020-11-21 17:27:50|538.39|536.39|538.72|536.72|538.75|536.75|538.39|536.39|27
1605979680000|2020-11-21 17:28:00|538.7|536.7|538.73|536.73|538.83|536.83|538.7|536.7|16
1605979690000|2020-11-21 17:28:10|538.76|536.76|538.71|536.71|538.76|536.76|538.6|536.6|19
1605979700000|2020-11-21 17:28:20|538.7|536.7|538.44|536.44|538.7|536.7|538.37|536.37|20
1605979710000|2020-11-21 17:28:30|538.38|536.38|537.95|535.95|538.38|536.38|537.73|535.73|36
1605979720000|2020-11-21 17:28:40|537.99|535.99|538.1|536.1|538.16|536.16|537.99|535.99|26
1605979730000|2020-11-21 17:28:50|538.08|536.08|538.11|536.11|538.17|536.17|538|536|27
1605979740000|2020-11-21 17:29:00|538.1|536.1|537.9|535.9|538.2|536.2|537.9|535.9|13
1605979750000|2020-11-21 17:29:10|537.89|535.89|538.16|536.16|538.16|536.16|537.81|535.81|18
1605979760000|2020-11-21 17:29:20|538.14|536.14|538.14|536.14|538.21|536.21|538.08|536.08|14
1605979770000|2020-11-21 17:29:30|538.21|536.21|538.48|536.48|538.55|536.55|538.21|536.21|23
1605979780000|2020-11-21 17:29:40|538.47|536.47|538.57|536.57|538.57|536.57|538.47|536.47|16
1605979790000|2020-11-21 17:29:50|538.56|536.56|538.57|536.57|538.77|536.77|538.43|536.43|24
1605979800000|2020-11-21 17:30:00|538.59|536.59|538.74|536.74|538.78|536.78|538.59|536.59|31
1605979810000|2020-11-21 17:30:10|538.73|536.73|538.64|536.64|538.74|536.74|538.64|536.64|9
1605979820000|2020-11-21 17:30:20|538.65|536.65|538.54|536.54|538.67|536.67|538.54|536.54|16
1605979830000|2020-11-21 17:30:30|538.56|536.56|538.74|536.74|538.83|536.83|538.55|536.55|25
1605979840000|2020-11-21 17:30:40|538.75|536.75|538.72|536.72|538.78|536.78|538.67|536.67|13
1605979850000|2020-11-21 17:30:50|538.71|536.71|538.77|536.77|538.81|536.81|538.71|536.71|22
1605979860000|2020-11-21 17:31:00|538.79|536.79|538.99|536.99|539.05|537.05|538.76|536.76|25
1605979870000|2020-11-21 17:31:10|539.1|537.1|539.37|537.37|539.4|537.4|539|537|20
1605979880000|2020-11-21 17:31:20|539.44|537.44|539.38|537.38|539.5|537.5|539.35|537.35|31
1605979890000|2020-11-21 17:31:30|539.39|537.39|539.59|537.59|539.59|537.59|539.36|537.36|28
1605979900000|2020-11-21 17:31:40|539.57|537.57|539.79|537.79|539.79|537.79|539.57|537.57|25
1605979910000|2020-11-21 17:31:50|539.84|537.84|539.87|537.87|539.95|537.95|539.8|537.8|17
1605979920000|2020-11-21 17:32:00|539.68|537.68|539.68|537.68|539.83|537.83|539.6|537.6|23
1605979930000|2020-11-21 17:32:10|539.66|537.66|539.93|537.93|539.93|537.93|539.66|537.66|21
1605979940000|2020-11-21 17:32:20|539.92|537.92|540.08|538.08|540.08|538.08|539.87|537.87|15
1605979950000|2020-11-21 17:32:30|540.03|538.03|539.98|537.98|540.03|538.03|539.78|537.78|14
1605979960000|2020-11-21 17:32:40|539.99|537.99|540.22|538.22|540.23|538.23|539.99|537.99|20
1605979970000|2020-11-21 17:32:50|540.18|538.18|540.16|538.16|540.2|538.2|540.05|538.05|15
1605979980000|2020-11-21 17:33:00|540.14|538.14|540.04|538.04|540.14|538.14|539.96|537.96|17
1605979990000|2020-11-21 17:33:10|540.05|538.05|539.97|537.97|540.16|538.16|539.96|537.96|19
1605980000000|2020-11-21 17:33:20|539.99|537.99|540.01|538.01|540.08|538.08|539.97|537.97|14
1605980010000|2020-11-21 17:33:30|540.02|538.02|540.22|538.22|540.25|538.25|540.02|538.02|26
1605980020000|2020-11-21 17:33:40|540.2|538.2|540.18|538.18|540.2|538.2|540.11|538.11|16
1605980030000|2020-11-21 17:33:50|540.16|538.16|540.18|538.18|540.18|538.18|540.16|538.16|5
1605980040000|2020-11-21 17:34:00|540.19|538.19|540.42|538.42|540.43|538.43|540.19|538.19|17
1605980050000|2020-11-21 17:34:10|540.4|538.4|540.54|538.54|540.54|538.54|540.31|538.31|29
1605980060000|2020-11-21 17:34:20|540.55|538.55|540.45|538.45|540.61|538.61|540.44|538.44|15
1605980070000|2020-11-21 17:34:30|540.42|538.42|540.41|538.41|540.48|538.48|540.37|538.37|29
1605980080000|2020-11-21 17:34:40|540.44|538.44|540.53|538.53|540.58|538.58|540.44|538.44|32
1605980090000|2020-11-21 17:34:50|540.52|538.52|540.78|538.78|540.78|538.78|540.46|538.46|29
1605980100000|2020-11-21 17:35:00|540.79|538.79|540.76|538.76|540.8|538.8|540.76|538.76|7
1605980120000|2020-11-21 17:35:20|540.81|538.81|541.05|539.05|541.1|539.1|540.81|538.81|20
1605980130000|2020-11-21 17:35:30|541.09|539.09|541.13|539.13|541.23|539.23|541.04|539.04|25
1605980140000|2020-11-21 17:35:40|541.12|539.12|541.37|539.37|541.37|539.37|541.07|539.07|22
1605980150000|2020-11-21 17:35:50|541.36|539.36|541.29|539.29|541.36|539.36|541.1|539.1|29
1605980160000|2020-11-21 17:36:00|541.28|539.28|541.22|539.22|541.33|539.33|541.22|539.22|15
1605980170000|2020-11-21 17:36:10|541.25|539.25|541.01|539.01|541.25|539.25|541.01|539.01|15
1605980180000|2020-11-21 17:36:20|541.08|539.08|541.08|539.08|541.12|539.12|541.01|539.01|16
1605980190000|2020-11-21 17:36:30|541.11|539.11|540.83|538.83|541.11|539.11|540.83|538.83|13
1605980200000|2020-11-21 17:36:40|540.82|538.82|540.84|538.84|540.87|538.87|540.82|538.82|6
1605980210000|2020-11-21 17:36:50|540.85|538.85|540.8|538.8|540.95|538.95|540.79|538.79|17
1605980220000|2020-11-21 17:37:00|540.79|538.79|540.79|538.79|540.8|538.8|540.78|538.78|10
1605980230000|2020-11-21 17:37:10|540.78|538.78|540.94|538.94|540.99|538.99|540.73|538.73|14
1605980240000|2020-11-21 17:37:20|540.99|538.99|540.92|538.92|541.03|539.03|540.91|538.91|24
1605980250000|2020-11-21 17:37:30|540.93|538.93|540.93|538.93|540.93|538.93|540.92|538.92|3
1605980260000|2020-11-21 17:37:40|540.92|538.92|541.04|539.04|541.11|539.11|540.92|538.92|23
1605980270000|2020-11-21 17:37:50|541.05|539.05|541.12|539.12|541.13|539.13|541.05|539.05|13
1605980280000|2020-11-21 17:38:00|541.11|539.11|541.17|539.17|541.23|539.23|540.98|538.98|29
1605980290000|2020-11-21 17:38:10|541.18|539.18|541.53|539.53|541.53|539.53|541.18|539.18|25
1605980300000|2020-11-21 17:38:20|541.52|539.52|541.32|539.32|541.55|539.55|541.3|539.3|26
1605980310000|2020-11-21 17:38:30|541.31|539.31|541.36|539.36|541.36|539.36|541.31|539.31|18
1605980320000|2020-11-21 17:38:40|541.34|539.34|541.35|539.35|541.4|539.4|541.34|539.34|17
1605980330000|2020-11-21 17:38:50|541.33|539.33|541.34|539.34|541.35|539.35|541.31|539.31|8
1605980340000|2020-11-21 17:39:00|541.33|539.33|541.3|539.3|541.34|539.34|541.3|539.3|28
1605980350000|2020-11-21 17:39:10|541.32|539.32|541.39|539.39|541.39|539.39|541.32|539.32|9
1605980360000|2020-11-21 17:39:20|541.4|539.4|541.45|539.45|541.48|539.48|541.38|539.38|18
1605980370000|2020-11-21 17:39:30|541.46|539.46|541.47|539.47|541.49|539.49|541.45|539.45|16
1605980380000|2020-11-21 17:39:40|541.46|539.46|541.56|539.56|541.59|539.59|541.46|539.46|11
1605980390000|2020-11-21 17:39:50|541.54|539.54|541.53|539.53|541.54|539.54|541.53|539.53|4
1605980400000|2020-11-21 17:40:00|541.52|539.52|541.51|539.51|541.55|539.55|541.49|539.49|21
1605980410000|2020-11-21 17:40:10|541.52|539.52|541.45|539.45|541.52|539.52|541.45|539.45|19
1605980420000|2020-11-21 17:40:20|541.47|539.47|541.7|539.7|541.7|539.7|541.47|539.47|17
1605980430000|2020-11-21 17:40:30|541.69|539.69|541.69|539.69|541.71|539.71|541.63|539.63|17
1605980440000|2020-11-21 17:40:40|541.71|539.71|541.65|539.65|541.72|539.72|541.65|539.65|5
1605980450000|2020-11-21 17:40:50|541.75|539.75|541.67|539.67|541.76|539.76|541.67|539.67|6
1605980460000|2020-11-21 17:41:00|541.72|539.72|541.78|539.78|541.8|539.8|541.72|539.72|4
1605980470000|2020-11-21 17:41:10|541.79|539.79|541.74|539.74|541.79|539.79|541.73|539.73|4
1605980480000|2020-11-21 17:41:20|541.75|539.75|541.73|539.73|541.75|539.75|541.73|539.73|3
1605980490000|2020-11-21 17:41:30|541.71|539.71|541.58|539.58|541.71|539.71|541.58|539.58|9
1605980500000|2020-11-21 17:41:40|541.56|539.56|541.59|539.59|541.6|539.6|541.5|539.5|26
1605980510000|2020-11-21 17:41:50|541.62|539.62|541.8|539.8|541.8|539.8|541.62|539.62|16
1605980520000|2020-11-21 17:42:00|541.77|539.77|542.08|540.08|542.08|540.08|541.65|539.65|23
1605980530000|2020-11-21 17:42:10|542.05|540.05|542.23|540.23|542.23|540.23|542.03|540.03|9
1605980540000|2020-11-21 17:42:20|542.25|540.25|542.25|540.25|542.34|540.34|542.17|540.17|21
1605980550000|2020-11-21 17:42:30|542.24|540.24|542.39|540.39|542.44|540.44|542.23|540.23|26
1605980560000|2020-11-21 17:42:40|542.38|540.38|542.39|540.39|542.47|540.47|542.32|540.32|23
1605980570000|2020-11-21 17:42:50|542.42|540.42|542.35|540.35|542.42|540.42|542.31|540.31|10
1605980580000|2020-11-21 17:43:00|542.32|540.32|542.61|540.61|542.61|540.61|542.32|540.32|19
1605980590000|2020-11-21 17:43:10|542.62|540.62|543.07|541.07|543.08|541.08|542.59|540.59|20
1605980600000|2020-11-21 17:43:20|543.06|541.06|542.8|540.8|543.07|541.07|542.78|540.78|21
1605980610000|2020-11-21 17:43:30|542.76|540.76|542.42|540.42|542.76|540.76|542.42|540.42|27
1605980620000|2020-11-21 17:43:40|542.47|540.47|542.9|540.9|542.91|540.91|542.47|540.47|20
1605980630000|2020-11-21 17:43:50|542.89|540.89|542.91|540.91|542.94|540.94|542.86|540.86|17
1605980640000|2020-11-21 17:44:00|542.9|540.9|542.82|540.82|542.99|540.99|542.77|540.77|16
1605980650000|2020-11-21 17:44:10|542.89|540.89|542.86|540.86|542.95|540.95|542.84|540.84|14
1605980660000|2020-11-21 17:44:20|542.83|540.83|542.77|540.77|542.87|540.87|542.77|540.77|10
1605980670000|2020-11-21 17:44:30|542.75|540.75|542.68|540.68|542.75|540.75|542.62|540.62|24
1605980680000|2020-11-21 17:44:40|542.69|540.69|542.59|540.59|542.82|540.82|542.59|540.59|14
1605980690000|2020-11-21 17:44:50|542.58|540.58|542.95|540.95|542.95|540.95|542.57|540.57|25
1605980700000|2020-11-21 17:45:00|542.9|540.9|542.74|540.74|542.98|540.98|542.72|540.72|23
1605980710000|2020-11-21 17:45:10|542.73|540.73|542.77|540.77|542.78|540.78|542.71|540.71|7
1605980720000|2020-11-21 17:45:20|542.78|540.78|542.77|540.77|542.93|540.93|542.76|540.76|18
1605980730000|2020-11-21 17:45:30|542.78|540.78|543.02|541.02|543.02|541.02|542.76|540.76|27
1605980740000|2020-11-21 17:45:40|543.08|541.08|543.11|541.11|543.17|541.17|543.08|541.08|14
1605980750000|2020-11-21 17:45:50|543.17|541.17|542.95|540.95|543.22|541.22|542.93|540.93|30
1605980760000|2020-11-21 17:46:00|542.94|540.94|542.82|540.82|542.99|540.99|542.68|540.68|24
1605980770000|2020-11-21 17:46:10|542.77|540.77|542.77|540.77|542.77|540.77|542.67|540.67|23
1605980780000|2020-11-21 17:46:20|542.72|540.72|542.85|540.85|542.94|540.94|542.72|540.72|23
1605980790000|2020-11-21 17:46:30|542.87|540.87|542.74|540.74|542.88|540.88|542.73|540.73|15
1605980800000|2020-11-21 17:46:40|542.73|540.73|542.65|540.65|542.75|540.75|542.65|540.65|24
1605980810000|2020-11-21 17:46:50|542.62|540.62|542.54|540.54|542.62|540.62|542.53|540.53|26
1605980820000|2020-11-21 17:47:00|542.55|540.55|542.45|540.45|542.57|540.57|542.45|540.45|27
1605980830000|2020-11-21 17:47:10|542.46|540.46|542.16|540.16|542.5|540.5|542.16|540.16|30
1605980840000|2020-11-21 17:47:20|542.17|540.17|541.84|539.84|542.19|540.19|541.84|539.84|25
1605980850000|2020-11-21 17:47:30|541.85|539.85|542.18|540.18|542.18|540.18|541.84|539.84|20
1605980860000|2020-11-21 17:47:40|542.19|540.19|542.45|540.45|542.45|540.45|542.19|540.19|29
1605980870000|2020-11-21 17:47:50|542.46|540.46|542.32|540.32|542.54|540.54|542.27|540.27|30
1605980880000|2020-11-21 17:48:00|542.33|540.33|542.32|540.32|542.42|540.42|542.26|540.26|14
1605980890000|2020-11-21 17:48:10|542.33|540.33|542.58|540.58|542.6|540.6|542.3|540.3|28
1605980900000|2020-11-21 17:48:20|542.59|540.59|542.67|540.67|542.78|540.78|542.59|540.59|21
1605980910000|2020-11-21 17:48:30|542.69|540.69|543.13|541.13|543.2|541.2|542.64|540.64|29
1605980920000|2020-11-21 17:48:40|543.21|541.21|543.32|541.32|543.32|541.32|543.17|541.17|13
1605980930000|2020-11-21 17:48:50|543.33|541.33|543.76|541.76|543.76|541.76|543.33|541.33|23
1605980940000|2020-11-21 17:49:00|543.73|541.73|543.76|541.76|543.81|541.81|543.72|541.72|24
1605980950000|2020-11-21 17:49:10|543.71|541.71|543.73|541.73|543.73|541.73|543.57|541.57|19
1605980960000|2020-11-21 17:49:20|543.79|541.79|544.14|542.14|544.16|542.16|543.79|541.79|22
1605980970000|2020-11-21 17:49:30|544.15|542.15|544.37|542.37|544.46|542.46|544.15|542.15|20
1605980980000|2020-11-21 17:49:40|544.38|542.38|544.01|542.01|544.38|542.38|543.99|541.99|20
1605980990000|2020-11-21 17:49:50|544|542|544.4|542.4|544.4|542.4|544|542|28
1605981000000|2020-11-21 17:50:00|544.35|542.35|544.41|542.41|544.45|542.45|544.29|542.29|28
1605981010000|2020-11-21 17:50:10|544.42|542.42|544.83|542.83|544.85|542.85|544.41|542.41|16
1605981020000|2020-11-21 17:50:20|544.88|542.88|544.89|542.89|544.9|542.9|544.88|542.88|3
1605981030000|2020-11-21 17:50:30|544.9|542.9|544.87|542.87|544.91|542.91|544.87|542.87|7
1605981040000|2020-11-21 17:50:40|544.86|542.86|544.96|542.96|544.97|542.97|544.86|542.86|17
1605981050000|2020-11-21 17:50:50|544.97|542.97|545.17|543.17|545.2|543.2|544.96|542.96|16
1605981060000|2020-11-21 17:51:00|545.13|543.13|545.21|543.21|545.23|543.23|545.11|543.11|9
1605981070000|2020-11-21 17:51:10|545.24|543.24|545.58|543.58|545.59|543.59|545.24|543.24|16
1605981080000|2020-11-21 17:51:20|545.59|543.59|545.75|543.75|545.8|543.8|545.53|543.53|20
1605981090000|2020-11-21 17:51:30|545.74|543.74|545.74|543.74|545.88|543.88|545.7|543.7|18
1605981100000|2020-11-21 17:51:40|545.83|543.83|545.66|543.66|545.83|543.83|545.66|543.66|20
1605981110000|2020-11-21 17:51:50|545.64|543.64|545.72|543.72|545.74|543.74|545.64|543.64|16
1605981120000|2020-11-21 17:52:00|545.7|543.7|545.6|543.6|545.71|543.71|545.59|543.59|13
1605981130000|2020-11-21 17:52:10|545.55|543.55|545.28|543.28|545.55|543.55|545.28|543.28|28
1605981140000|2020-11-21 17:52:20|545.33|543.33|545.15|543.15|545.33|543.33|545.08|543.08|19
1605981150000|2020-11-21 17:52:30|545.14|543.14|546.12|544.12|546.14|544.14|545.14|543.14|27
1605981160000|2020-11-21 17:52:40|546.15|544.15|546.13|544.13|546.17|544.17|546.12|544.12|10
1605981170000|2020-11-21 17:52:50|546.14|544.14|546.12|544.12|546.19|544.19|546.05|544.05|21
1605981180000|2020-11-21 17:53:00|546.13|544.13|545.9|543.9|546.13|544.13|545.9|543.9|12
1605981190000|2020-11-21 17:53:10|545.88|543.88|545.63|543.63|545.88|543.88|545.63|543.63|15
1605981200000|2020-11-21 17:53:20|545.61|543.61|545.73|543.73|545.77|543.77|545.45|543.45|25
1605981210000|2020-11-21 17:53:30|545.72|543.72|545.56|543.56|545.74|543.74|545.56|543.56|10
1605981220000|2020-11-21 17:53:40|545.51|543.51|545.33|543.33|545.55|543.55|545.33|543.33|12
1605981230000|2020-11-21 17:53:50|545.32|543.32|545.22|543.22|545.35|543.35|545.22|543.22|13
1605981240000|2020-11-21 17:54:00|545.21|543.21|545.05|543.05|545.21|543.21|545.03|543.03|15
1605981250000|2020-11-21 17:54:10|545.06|543.06|545.17|543.17|545.32|543.32|545.06|543.06|23
1605981260000|2020-11-21 17:54:20|545.18|543.18|544.99|542.99|545.18|543.18|544.99|542.99|15
1605981270000|2020-11-21 17:54:30|544.96|542.96|544.94|542.94|544.96|542.96|544.92|542.92|6
1605981280000|2020-11-21 17:54:40|544.91|542.91|544.54|542.54|544.91|542.91|544.54|542.54|14
1605981290000|2020-11-21 17:54:50|544.37|542.37|544.52|542.52|544.57|542.57|544.34|542.34|17
1605981300000|2020-11-21 17:55:00|544.55|542.55|544.18|542.18|544.55|542.55|544.18|542.18|14
1605981310000|2020-11-21 17:55:10|544.19|542.19|544.47|542.47|544.47|542.47|544.15|542.15|27
1605981320000|2020-11-21 17:55:20|544.46|542.46|544.33|542.33|544.46|542.46|544.33|542.33|9
1605981330000|2020-11-21 17:55:30|544.31|542.31|544.02|542.02|544.31|542.31|544.02|542.02|10
1605981340000|2020-11-21 17:55:40|544.01|542.01|543.99|541.99|544.01|542.01|543.97|541.97|8
1605981350000|2020-11-21 17:55:50|543.97|541.97|543.63|541.63|543.97|541.97|543.59|541.59|19
1605981360000|2020-11-21 17:56:00|543.68|541.68|543.8|541.8|543.81|541.81|543.62|541.62|21
1605981370000|2020-11-21 17:56:10|543.81|541.81|543.67|541.67|543.82|541.82|543.67|541.67|10
1605981380000|2020-11-21 17:56:20|543.64|541.64|543.63|541.63|543.75|541.75|543.59|541.59|18
1605981390000|2020-11-21 17:56:30|543.65|541.65|544.22|542.22|544.22|542.22|543.6|541.6|23
1605981400000|2020-11-21 17:56:40|544.21|542.21|544.28|542.28|544.46|542.46|544.04|542.04|30
1605981410000|2020-11-21 17:56:50|544.29|542.29|544.63|542.63|544.97|542.97|544.29|542.29|28
1605981420000|2020-11-21 17:57:00|544.62|542.62|544.52|542.52|544.63|542.63|544.5|542.5|13
1605981430000|2020-11-21 17:57:10|544.63|542.63|544.87|542.87|545.06|543.06|544.63|542.63|26
1605981440000|2020-11-21 17:57:20|544.86|542.86|544.87|542.87|544.95|542.95|544.71|542.71|28
1605981450000|2020-11-21 17:57:30|544.86|542.86|544.92|542.92|544.96|542.96|544.76|542.76|19
1605981460000|2020-11-21 17:57:40|544.91|542.91|545.06|543.06|545.06|543.06|544.91|542.91|11
1605981470000|2020-11-21 17:57:50|545.05|543.05|545.11|543.11|545.26|543.26|544.96|542.96|24
1605981480000|2020-11-21 17:58:00|545.07|543.07|545.04|543.04|545.08|543.08|544.83|542.83|16
1605981490000|2020-11-21 17:58:10|545.05|543.05|545.27|543.27|545.27|543.27|545.03|543.03|21
1605981500000|2020-11-21 17:58:20|545.21|543.21|545.09|543.09|545.41|543.41|545.08|543.08|22
1605981510000|2020-11-21 17:58:30|545.1|543.1|545.06|543.06|545.19|543.19|545.04|543.04|18
1605981520000|2020-11-21 17:58:40|545.07|543.07|545.26|543.26|545.34|543.34|545.07|543.07|22
1605981530000|2020-11-21 17:58:50|545.32|543.32|545.62|543.62|545.62|543.62|545.29|543.29|15
1605981540000|2020-11-21 17:59:00|545.66|543.66|545.64|543.64|545.71|543.71|545.59|543.59|16
1605981550000|2020-11-21 17:59:10|545.63|543.63|545.77|543.77|545.79|543.79|545.59|543.59|15
1605981560000|2020-11-21 17:59:20|545.79|543.79|545.97|543.97|545.97|543.97|545.79|543.79|11
1605981570000|2020-11-21 17:59:30|546.03|544.03|546.31|544.31|546.35|544.35|546.03|544.03|20
1605981580000|2020-11-21 17:59:40|546.34|544.34|546.51|544.51|546.59|544.59|546.34|544.34|14
1605981590000|2020-11-21 17:59:50|546.47|544.47|546.21|544.21|546.51|544.51|546.12|544.12|24
1605981600000|2020-11-21 18:00:00|546.2|544.2|546.06|544.06|546.29|544.29|545.92|543.92|31
1605981610000|2020-11-21 18:00:10|546.01|544.01|546.8|544.8|546.88|544.88|546.01|544.01|30
1605981620000|2020-11-21 18:00:20|546.86|544.86|546.79|544.79|546.87|544.87|546.73|544.73|29
1605981630000|2020-11-21 18:00:30|546.83|544.83|546.77|544.77|546.89|544.89|546.71|544.71|26
1605981640000|2020-11-21 18:00:40|546.76|544.76|546.79|544.79|547.03|545.03|546.76|544.76|23
1605981650000|2020-11-21 18:00:50|546.76|544.76|546.13|544.13|546.79|544.79|546.02|544.02|33
1605981660000|2020-11-21 18:01:00|546.24|544.24|545.76|543.76|546.28|544.28|545.66|543.66|29
1605981670000|2020-11-21 18:01:10|545.84|543.84|545.56|543.56|545.84|543.84|545.49|543.49|19
1605981680000|2020-11-21 18:01:20|545.57|543.57|545.58|543.58|545.58|543.58|545.33|543.33|21
1605981690000|2020-11-21 18:01:30|545.57|543.57|545.62|543.62|545.67|543.67|545.48|543.48|26
1605981700000|2020-11-21 18:01:40|545.65|543.65|545.4|543.4|545.73|543.73|545.4|543.4|18
1605981710000|2020-11-21 18:01:50|545.37|543.37|545.19|543.19|545.42|543.42|545.09|543.09|22
1605981720000|2020-11-21 18:02:00|545.2|543.2|545.54|543.54|545.54|543.54|545.2|543.2|21
1605981730000|2020-11-21 18:02:10|545.57|543.57|545.88|543.88|545.94|543.94|545.57|543.57|24
1605981740000|2020-11-21 18:02:20|545.89|543.89|545.95|543.95|546.1|544.1|545.75|543.75|29
1605981750000|2020-11-21 18:02:30|545.94|543.94|545.95|543.95|546|544|545.94|543.94|11
1605981760000|2020-11-21 18:02:40|545.85|543.85|545.75|543.75|545.88|543.88|545.7|543.7|8
1605981770000|2020-11-21 18:02:50|545.77|543.77|545.83|543.83|546.06|544.06|545.67|543.67|27
1605981780000|2020-11-21 18:03:00|545.82|543.82|545.93|543.93|545.93|543.93|545.76|543.76|16
1605981790000|2020-11-21 18:03:10|545.92|543.92|545.98|543.98|546.04|544.04|545.91|543.91|22
1605981800000|2020-11-21 18:03:20|545.99|543.99|545.86|543.86|546.02|544.02|545.86|543.86|13
1605981810000|2020-11-21 18:03:30|545.76|543.76|545.71|543.71|545.76|543.76|545.71|543.71|6
1605981820000|2020-11-21 18:03:40|545.72|543.72|545.89|543.89|545.97|543.97|545.67|543.67|24
1605981830000|2020-11-21 18:03:50|545.9|543.9|545.87|543.87|545.9|543.9|545.77|543.77|19
1605981840000|2020-11-21 18:04:00|545.88|543.88|545.85|543.85|545.89|543.89|545.85|543.85|6
1605981850000|2020-11-21 18:04:10|545.83|543.83|545.38|543.38|545.84|543.84|545.37|543.37|27
1605981860000|2020-11-21 18:04:20|545.36|543.36|545.15|543.15|545.39|543.39|545|543|33
1605981870000|2020-11-21 18:04:30|545.18|543.18|544.98|542.98|545.19|543.19|544.98|542.98|17
1605981880000|2020-11-21 18:04:40|544.99|542.99|544.72|542.72|545|543|544.71|542.71|6
1605981890000|2020-11-21 18:04:50|544.71|542.71|544.69|542.69|544.72|542.72|544.69|542.69|4
1605981900000|2020-11-21 18:05:00|544.61|542.61|544.66|542.66|544.73|542.73|544.55|542.55|16
1605981910000|2020-11-21 18:05:10|544.65|542.65|544.91|542.91|544.97|542.97|544.64|542.64|25
1605981920000|2020-11-21 18:05:20|544.82|542.82|544.94|542.94|544.95|542.95|544.8|542.8|16
1605981930000|2020-11-21 18:05:30|544.95|542.95|544.89|542.89|544.95|542.95|544.89|542.89|4
1605981940000|2020-11-21 18:05:40|544.88|542.88|544.84|542.84|544.88|542.88|544.84|542.84|4
1605981950000|2020-11-21 18:05:50|544.81|542.81|544.51|542.51|544.81|542.81|544.5|542.5|19
1605981960000|2020-11-21 18:06:00|544.5|542.5|544.32|542.32|544.5|542.5|544.1|542.1|21
1605981970000|2020-11-21 18:06:10|544.23|542.23|544.26|542.26|544.3|542.3|544.15|542.15|24
1605981980000|2020-11-21 18:06:20|544.24|542.24|544.24|542.24|544.24|542.24|544.24|542.24|1
1605981990000|2020-11-21 18:06:30|544.21|542.21|544.17|542.17|544.25|542.25|544.17|542.17|14
1605982000000|2020-11-21 18:06:40|544.16|542.16|544.25|542.25|544.25|542.25|544.09|542.09|21
1605982010000|2020-11-21 18:06:50|544.19|542.19|544.55|542.55|544.56|542.56|544.19|542.19|18
1605982020000|2020-11-21 18:07:00|544.57|542.57|544.1|542.1|544.57|542.57|544.1|542.1|16
1605982030000|2020-11-21 18:07:10|544.05|542.05|543.29|541.29|544.05|542.05|543.23|541.23|30
1605982040000|2020-11-21 18:07:20|543.27|541.27|543.39|541.39|543.59|541.59|543.27|541.27|25
1605982050000|2020-11-21 18:07:30|543.38|541.38|543.39|541.39|543.46|541.46|543.34|541.34|25
1605982060000|2020-11-21 18:07:40|543.4|541.4|543.44|541.44|543.45|541.45|543.37|541.37|10
1605982070000|2020-11-21 18:07:50|543.45|541.45|543.65|541.65|543.65|541.65|543.33|541.33|17
1605982080000|2020-11-21 18:08:00|543.68|541.68|543.88|541.88|543.97|541.97|543.68|541.68|21
1605982090000|2020-11-21 18:08:10|543.9|541.9|543.67|541.67|544.01|542.01|543.67|541.67|24
1605982100000|2020-11-21 18:08:20|543.68|541.68|543.5|541.5|543.69|541.69|543.4|541.4|27
1605982110000|2020-11-21 18:08:30|543.49|541.49|543.36|541.36|543.52|541.52|543.35|541.35|23
1605982120000|2020-11-21 18:08:40|543.38|541.38|543.33|541.33|543.39|541.39|543.33|541.33|6
1605982130000|2020-11-21 18:08:50|543.27|541.27|543.37|541.37|543.39|541.39|543.27|541.27|12
1605982140000|2020-11-21 18:09:00|543.4|541.4|543.19|541.19|543.4|541.4|543.18|541.18|6
1605982150000|2020-11-21 18:09:10|543.18|541.18|543.18|541.18|543.19|541.19|543.18|541.18|3
1605982160000|2020-11-21 18:09:20|543.13|541.13|542.99|540.99|543.13|541.13|542.97|540.97|6
1605982170000|2020-11-21 18:09:30|543|541|543.09|541.09|543.09|541.09|543|541|5
1605982180000|2020-11-21 18:09:40|543.1|541.1|543.09|541.09|543.1|541.1|543.09|541.09|2
1605982190000|2020-11-21 18:09:50|543.1|541.1|543.26|541.26|543.33|541.33|543.1|541.1|15
1605982200000|2020-11-21 18:10:00|543.25|541.25|543.21|541.21|543.25|541.25|543.18|541.18|10
1605982210000|2020-11-21 18:10:10|543.2|541.2|543.48|541.48|543.48|541.48|543.2|541.2|15
1605982220000|2020-11-21 18:10:20|543.47|541.47|543.44|541.44|543.53|541.53|543.44|541.44|26
1605982230000|2020-11-21 18:10:30|543.4|541.4|543.38|541.38|543.4|541.4|543.38|541.38|3
1605982240000|2020-11-21 18:10:40|543.39|541.39|543.64|541.64|543.65|541.65|543.38|541.38|21
1605982250000|2020-11-21 18:10:50|543.65|541.65|543.76|541.76|543.79|541.79|543.64|541.64|14
1605982260000|2020-11-21 18:11:00|543.79|541.79|544.14|542.14|544.14|542.14|543.76|541.76|21
1605982270000|2020-11-21 18:11:10|544.13|542.13|544.17|542.17|544.2|542.2|544.09|542.09|12
1605982280000|2020-11-21 18:11:20|544.18|542.18|544.42|542.42|544.42|542.42|544.18|542.18|20
1605982290000|2020-11-21 18:11:30|544.36|542.36|544.34|542.34|544.41|542.41|544.3|542.3|18
1605982300000|2020-11-21 18:11:40|544.35|542.35|544.38|542.38|544.39|542.39|544.33|542.33|11
1605982310000|2020-11-21 18:11:50|544.39|542.39|544.48|542.48|544.48|542.48|544.38|542.38|11
1605982320000|2020-11-21 18:12:00|544.47|542.47|544.45|542.45|544.5|542.5|544.45|542.45|12
1605982330000|2020-11-21 18:12:10|544.44|542.44|544.45|542.45|544.49|542.49|544.44|542.44|19
1605982340000|2020-11-21 18:12:20|544.42|542.42|544.22|542.22|544.43|542.43|544.22|542.22|16
1605982350000|2020-11-21 18:12:30|544.25|542.25|544.29|542.29|544.31|542.31|544.22|542.22|15
1605982360000|2020-11-21 18:12:40|544.28|542.28|544.2|542.2|544.3|542.3|544.2|542.2|10
1605982370000|2020-11-21 18:12:50|544.22|542.22|544.23|542.23|544.24|542.24|544.19|542.19|20
1605982380000|2020-11-21 18:13:00|544.24|542.24|544.51|542.51|544.51|542.51|544.23|542.23|15
1605982390000|2020-11-21 18:13:10|544.5|542.5|544.46|542.46|544.5|542.5|544.45|542.45|15
1605982400000|2020-11-21 18:13:20|544.47|542.47|544.29|542.29|544.47|542.47|544.29|542.29|27
1605982410000|2020-11-21 18:13:30|544.31|542.31|544.36|542.36|544.58|542.58|544.29|542.29|23
1605982420000|2020-11-21 18:13:40|544.37|542.37|544.5|542.5|544.55|542.55|544.37|542.37|32
1605982430000|2020-11-21 18:13:50|544.49|542.49|544.4|542.4|544.63|542.63|544.38|542.38|25
1605982440000|2020-11-21 18:14:00|544.29|542.29|543.97|541.97|544.3|542.3|543.88|541.88|24
1605982450000|2020-11-21 18:14:10|543.96|541.96|543.8|541.8|543.99|541.99|543.8|541.8|27
1605982460000|2020-11-21 18:14:20|543.76|541.76|543.17|541.17|543.8|541.8|543.1|541.1|28
1605982470000|2020-11-21 18:14:30|543.18|541.18|543.22|541.22|543.22|541.22|543.04|541.04|24
1605982480000|2020-11-21 18:14:40|543.19|541.19|543.24|541.24|543.28|541.28|543.19|541.19|15
1605982490000|2020-11-21 18:14:50|543.25|541.25|543.41|541.41|543.45|541.45|543.25|541.25|26
1605982500000|2020-11-21 18:15:00|543.42|541.42|543.22|541.22|543.42|541.42|543.19|541.19|15
1605982510000|2020-11-21 18:15:10|543.23|541.23|543.2|541.2|543.32|541.32|543.2|541.2|15
1605982520000|2020-11-21 18:15:20|543.19|541.19|543.15|541.15|543.19|541.19|542.96|540.96|22
1605982530000|2020-11-21 18:15:30|543.14|541.14|543.05|541.05|543.15|541.15|542.94|540.94|30
1605982540000|2020-11-21 18:15:40|543.03|541.03|542.59|540.59|543.06|541.06|542.59|540.59|27
1605982550000|2020-11-21 18:15:50|542.53|540.53|542.05|540.05|542.56|540.56|542.05|540.05|25
1605982560000|2020-11-21 18:16:00|542.06|540.06|542.01|540.01|542.09|540.09|541.98|539.98|23
1605982570000|2020-11-21 18:16:10|542.02|540.02|542.4|540.4|542.42|540.42|541.82|539.82|32
1605982580000|2020-11-21 18:16:20|542.41|540.41|542.51|540.51|542.57|540.57|542.21|540.21|29
1605982590000|2020-11-21 18:16:30|542.45|540.45|541.87|539.87|542.47|540.47|541.87|539.87|29
1605982600000|2020-11-21 18:16:40|541.85|539.85|541.96|539.96|541.98|539.98|541.69|539.69|24
1605982610000|2020-11-21 18:16:50|541.94|539.94|541.72|539.72|541.94|539.94|541.71|539.71|31
1605982620000|2020-11-21 18:17:00|541.7|539.7|541.45|539.45|541.71|539.71|541.45|539.45|22
1605982630000|2020-11-21 18:17:10|541.37|539.37|541.29|539.29|541.45|539.45|541.26|539.26|26
1605982640000|2020-11-21 18:17:20|541.27|539.27|541.14|539.14|541.28|539.28|541.11|539.11|32
1605982650000|2020-11-21 18:17:30|541.17|539.17|541.29|539.29|541.4|539.4|541.17|539.17|30
1605982660000|2020-11-21 18:17:40|541.28|539.28|541.02|539.02|541.3|539.3|541.02|539.02|21
1605982670000|2020-11-21 18:17:50|540.95|538.95|540.73|538.73|540.95|538.95|540.67|538.67|22
1605982680000|2020-11-21 18:18:00|540.75|538.75|541.27|539.27|541.27|539.27|540.75|538.75|33
1605982690000|2020-11-21 18:18:10|541.29|539.29|541.27|539.27|541.35|539.35|541.22|539.22|27
1605982700000|2020-11-21 18:18:20|541.26|539.26|541.41|539.41|541.52|539.52|541.26|539.26|35
1605982710000|2020-11-21 18:18:30|541.43|539.43|541.83|539.83|541.87|539.87|541.43|539.43|32
1605982720000|2020-11-21 18:18:40|541.85|539.85|542.05|540.05|542.05|540.05|541.81|539.81|26
1605982730000|2020-11-21 18:18:50|542.06|540.06|541.98|539.98|542.14|540.14|541.98|539.98|18
1605982740000|2020-11-21 18:19:00|541.95|539.95|541.68|539.68|541.95|539.95|541.68|539.68|26
1605982750000|2020-11-21 18:19:10|541.71|539.71|541.7|539.7|541.78|539.78|541.66|539.66|29
1605982760000|2020-11-21 18:19:20|541.8|539.8|542.04|540.04|542.05|540.05|541.8|539.8|21
1605982770000|2020-11-21 18:19:30|542.05|540.05|542.05|540.05|542.05|540.05|542.04|540.04|13
1605982780000|2020-11-21 18:19:40|542.04|540.04|541.79|539.79|542.07|540.07|541.79|539.79|14
1605982790000|2020-11-21 18:19:50|541.8|539.8|541.76|539.76|541.81|539.81|541.76|539.76|18
1605982800000|2020-11-21 18:20:00|541.77|539.77|541.86|539.86|541.86|539.86|541.74|539.74|15
1605982810000|2020-11-21 18:20:10|541.87|539.87|542.11|540.11|542.11|540.11|541.87|539.87|9
1605982820000|2020-11-21 18:20:20|542.12|540.12|542.2|540.2|542.23|540.23|542.11|540.11|16
1605982830000|2020-11-21 18:20:30|542.21|540.21|542.24|540.24|542.35|540.35|542.2|540.2|23
1605982840000|2020-11-21 18:20:40|542.23|540.23|542.26|540.26|542.26|540.26|542.18|540.18|26
1605982850000|2020-11-21 18:20:50|542.25|540.25|542.29|540.29|542.29|540.29|542.23|540.23|9
1605982860000|2020-11-21 18:21:00|542.32|540.32|542.32|540.32|542.51|540.51|542.3|540.3|19
1605982870000|2020-11-21 18:21:10|542.31|540.31|542.36|540.36|542.46|540.46|542.28|540.28|27
1605982880000|2020-11-21 18:21:20|542.38|540.38|542.33|540.33|542.41|540.41|542.29|540.29|23
1605982890000|2020-11-21 18:21:30|542.34|540.34|542.52|540.52|542.55|540.55|542.32|540.32|21
1605982900000|2020-11-21 18:21:40|542.53|540.53|542.37|540.37|542.56|540.56|542.37|540.37|16
1605982910000|2020-11-21 18:21:50|542.4|540.4|542.55|540.55|542.55|540.55|542.4|540.4|25
1605982920000|2020-11-21 18:22:00|542.54|540.54|542.87|540.87|542.87|540.87|542.53|540.53|22
1605982930000|2020-11-21 18:22:10|542.91|540.91|543.45|541.45|543.46|541.46|542.91|540.91|32
1605982940000|2020-11-21 18:22:20|543.44|541.44|543.41|541.41|543.44|541.44|543.32|541.32|29
1605982950000|2020-11-21 18:22:30|543.4|541.4|543.46|541.46|543.48|541.48|543.35|541.35|24
1605982960000|2020-11-21 18:22:40|543.45|541.45|543.4|541.4|543.48|541.48|543.39|541.39|12
1605982970000|2020-11-21 18:22:50|543.39|541.39|543.29|541.29|543.4|541.4|543.29|541.29|11
1605982980000|2020-11-21 18:23:00|543.27|541.27|543.12|541.12|543.27|541.27|543.06|541.06|24
1605982990000|2020-11-21 18:23:10|543.11|541.11|543.11|541.11|543.11|541.11|543.06|541.06|17
1605983000000|2020-11-21 18:23:20|543.07|541.07|543|541|543.13|541.13|542.77|540.77|27
1605983010000|2020-11-21 18:23:30|542.99|540.99|542.99|540.99|543.03|541.03|542.95|540.95|11
1605983020000|2020-11-21 18:23:40|543.01|541.01|543.09|541.09|543.11|541.11|542.98|540.98|23
1605983030000|2020-11-21 18:23:50|543.11|541.11|543.21|541.21|543.23|541.23|543.11|541.11|12
1605983040000|2020-11-21 18:24:00|543.22|541.22|543.16|541.16|543.22|541.22|543.05|541.05|11
1605983050000|2020-11-21 18:24:10|543.15|541.15|542.9|540.9|543.15|541.15|542.88|540.88|19
1605983060000|2020-11-21 18:24:20|542.92|540.92|542.53|540.53|542.92|540.92|542.52|540.52|29
1605983070000|2020-11-21 18:24:30|542.52|540.52|542.74|540.74|542.74|540.74|542.46|540.46|26
1605983080000|2020-11-21 18:24:40|542.71|540.71|542.66|540.66|542.76|540.76|542.66|540.66|23
1605983090000|2020-11-21 18:24:50|542.64|540.64|542.6|540.6|542.78|540.78|542.57|540.57|25
1605983100000|2020-11-21 18:25:00|542.61|540.61|542.67|540.67|542.7|540.7|542.59|540.59|16
1605983110000|2020-11-21 18:25:10|542.69|540.69|542.59|540.59|542.71|540.71|542.58|540.58|32
1605983120000|2020-11-21 18:25:20|542.61|540.61|542.43|540.43|542.61|540.61|542.4|540.4|9
1605983130000|2020-11-21 18:25:30|542.49|540.49|542.65|540.65|542.65|540.65|542.43|540.43|10
1605983140000|2020-11-21 18:25:40|542.67|540.67|542.86|540.86|542.87|540.87|542.67|540.67|9
1605983150000|2020-11-21 18:25:50|542.84|540.84|542.82|540.82|542.84|540.84|542.82|540.82|3
1605983160000|2020-11-21 18:26:00|542.85|540.85|542.9|540.9|542.9|540.9|542.85|540.85|11
1605983170000|2020-11-21 18:26:10|542.93|540.93|542.78|540.78|542.94|540.94|542.78|540.78|9
1605983180000|2020-11-21 18:26:20|542.77|540.77|542.58|540.58|542.77|540.77|542.54|540.54|18
1605983190000|2020-11-21 18:26:30|542.54|540.54|542.49|540.49|542.55|540.55|542.47|540.47|6
1605983200000|2020-11-21 18:26:40|542.48|540.48|542.52|540.52|542.53|540.53|542.47|540.47|11
1605983210000|2020-11-21 18:26:50|542.53|540.53|542.51|540.51|542.53|540.53|542.51|540.51|3
1605983220000|2020-11-21 18:27:00|542.39|540.39|542.06|540.06|542.39|540.39|542.04|540.04|17
1605983230000|2020-11-21 18:27:10|542.05|540.05|542.04|540.04|542.08|540.08|541.93|539.93|11
1605983240000|2020-11-21 18:27:20|542.03|540.03|541.93|539.93|542.03|540.03|541.92|539.92|7
1605983250000|2020-11-21 18:27:30|541.92|539.92|541.97|539.97|541.97|539.97|541.9|539.9|25
1605983260000|2020-11-21 18:27:40|541.94|539.94|541.89|539.89|541.94|539.94|541.89|539.89|5
1605983270000|2020-11-21 18:27:50|541.88|539.88|541.86|539.86|541.91|539.91|541.86|539.86|7
1605983280000|2020-11-21 18:28:00|541.8|539.8|541.55|539.55|541.8|539.8|541.55|539.55|21
1605983290000|2020-11-21 18:28:10|541.57|539.57|541.35|539.35|541.57|539.57|541.35|539.35|14
1605983300000|2020-11-21 18:28:20|541.36|539.36|541.18|539.18|541.68|539.68|541.18|539.18|27
1605983310000|2020-11-21 18:28:30|541.21|539.21|541.77|539.77|541.83|539.83|541.11|539.11|27
1605983320000|2020-11-21 18:28:40|541.78|539.78|542.11|540.11|542.23|540.23|541.78|539.78|26
1605983330000|2020-11-21 18:28:50|542.13|540.13|541.85|539.85|542.13|540.13|541.84|539.84|24
1605983340000|2020-11-21 18:29:00|541.86|539.86|542.03|540.03|542.03|540.03|541.76|539.76|25
1605983350000|2020-11-21 18:29:10|542.09|540.09|542.28|540.28|542.37|540.37|542.08|540.08|34
1605983360000|2020-11-21 18:29:20|542.34|540.34|542.28|540.28|542.34|540.34|542.19|540.19|27
1605983370000|2020-11-21 18:29:30|542.27|540.27|542.62|540.62|542.76|540.76|542.21|540.21|25
1605983380000|2020-11-21 18:29:40|542.69|540.69|543.19|541.19|543.23|541.23|542.69|540.69|22
1605983390000|2020-11-21 18:29:50|543.21|541.21|543.33|541.33|543.34|541.34|543.2|541.2|12
1605983400000|2020-11-21 18:30:00|543.32|541.32|543.11|541.11|543.33|541.33|543.11|541.11|23
1605983410000|2020-11-21 18:30:10|543.09|541.09|542.99|540.99|543.1|541.1|542.96|540.96|25
1605983420000|2020-11-21 18:30:20|542.96|540.96|542.99|540.99|543.01|541.01|542.84|540.84|26
1605983430000|2020-11-21 18:30:30|543.09|541.09|543.29|541.29|543.31|541.31|543.09|541.09|31
1605983440000|2020-11-21 18:30:40|543.28|541.28|543.17|541.17|543.3|541.3|543.15|541.15|14
1605983450000|2020-11-21 18:30:50|543.15|541.15|543.09|541.09|543.2|541.2|543.04|541.04|25
1605983460000|2020-11-21 18:31:00|543.08|541.08|543.31|541.31|543.31|541.31|543.08|541.08|19
1605983470000|2020-11-21 18:31:10|543.32|541.32|543.4|541.4|543.44|541.44|543.32|541.32|15
1605983480000|2020-11-21 18:31:20|543.39|541.39|543.28|541.28|543.4|541.4|543.26|541.26|21
1605983490000|2020-11-21 18:31:30|543.27|541.27|543.4|541.4|543.45|541.45|543.26|541.26|21
1605983500000|2020-11-21 18:31:40|543.41|541.41|543.36|541.36|543.42|541.42|543.36|541.36|15
1605983510000|2020-11-21 18:31:50|543.34|541.34|543.35|541.35|543.35|541.35|543.18|541.18|25
1605983520000|2020-11-21 18:32:00|543.34|541.34|543.24|541.24|543.4|541.4|543.23|541.23|26
1605983530000|2020-11-21 18:32:10|543.25|541.25|543.35|541.35|543.35|541.35|543.21|541.21|23
1605983540000|2020-11-21 18:32:20|543.32|541.32|543.32|541.32|543.32|541.32|543.32|541.32|1
1605983550000|2020-11-21 18:32:30|543.35|541.35|543.41|541.41|543.42|541.42|543.35|541.35|10
1605983560000|2020-11-21 18:32:40|543.38|541.38|543.38|541.38|543.38|541.38|543.38|541.38|1
1605983570000|2020-11-21 18:32:50|543.39|541.39|543.5|541.5|543.5|541.5|543.39|541.39|6
1605983580000|2020-11-21 18:33:00|543.52|541.52|543.53|541.53|543.54|541.54|543.52|541.52|4
1605983590000|2020-11-21 18:33:10|543.54|541.54|543.34|541.34|543.54|541.54|543.34|541.34|7
1605983600000|2020-11-21 18:33:20|543.33|541.33|543.04|541.04|543.33|541.33|542.99|540.99|17
1605983610000|2020-11-21 18:33:30|543.03|541.03|543.21|541.21|543.22|541.22|542.93|540.93|29
1605983620000|2020-11-21 18:33:40|543.2|541.2|543.05|541.05|543.2|541.2|542.98|540.98|23
1605983630000|2020-11-21 18:33:50|543.01|541.01|543.2|541.2|543.21|541.21|542.99|540.99|23
1605983640000|2020-11-21 18:34:00|543.19|541.19|543.12|541.12|543.19|541.19|543.11|541.11|16
1605983650000|2020-11-21 18:34:10|543.11|541.11|543.28|541.28|543.35|541.35|543.11|541.11|17
1605983660000|2020-11-21 18:34:20|543.26|541.26|543.26|541.26|543.32|541.32|543.25|541.25|19
1605983670000|2020-11-21 18:34:30|543.24|541.24|543.5|541.5|543.51|541.51|543.24|541.24|25
1605983680000|2020-11-21 18:34:40|543.49|541.49|543.57|541.57|543.65|541.65|543.43|541.43|19
1605983690000|2020-11-21 18:34:50|543.55|541.55|543.41|541.41|543.62|541.62|543.41|541.41|24
1605983700000|2020-11-21 18:35:00|543.4|541.4|543.3|541.3|543.4|541.4|543.12|541.12|29
1605983710000|2020-11-21 18:35:10|543.28|541.28|543.02|541.02|543.38|541.38|543.02|541.02|25
1605983720000|2020-11-21 18:35:20|543.01|541.01|543.25|541.25|543.32|541.32|543.01|541.01|30
1605983730000|2020-11-21 18:35:30|543.22|541.22|543.3|541.3|543.32|541.32|543.2|541.2|16
1605983740000|2020-11-21 18:35:40|543.29|541.29|543.17|541.17|543.29|541.29|543.17|541.17|7
1605983750000|2020-11-21 18:35:50|543.18|541.18|543.35|541.35|543.37|541.37|543.18|541.18|11
1605983760000|2020-11-21 18:36:00|543.36|541.36|543.72|541.72|543.73|541.73|543.35|541.35|16
1605983770000|2020-11-21 18:36:10|543.71|541.71|543.67|541.67|543.71|541.71|543.62|541.62|14
1605983780000|2020-11-21 18:36:20|543.69|541.69|543.74|541.74|543.76|541.76|543.69|541.69|10
1605983790000|2020-11-21 18:36:30|543.75|541.75|544.1|542.1|544.17|542.17|543.75|541.75|12
1605983800000|2020-11-21 18:36:40|544.12|542.12|544.27|542.27|544.27|542.27|544.11|542.11|11
1605983810000|2020-11-21 18:36:50|544.26|542.26|544.2|542.2|544.33|542.33|544.14|542.14|22
1605983820000|2020-11-21 18:37:00|544.19|542.19|544.27|542.27|544.3|542.3|544.19|542.19|27
1605983830000|2020-11-21 18:37:10|544.28|542.28|544.23|542.23|544.28|542.28|544.15|542.15|19
1605983840000|2020-11-21 18:37:20|544.22|542.22|544.56|542.56|544.63|542.63|544.22|542.22|17
1605983850000|2020-11-21 18:37:30|544.63|542.63|544.48|542.48|544.65|542.65|544.48|542.48|22
1605983860000|2020-11-21 18:37:40|544.46|542.46|544.28|542.28|544.46|542.46|544.25|542.25|25
1605983870000|2020-11-21 18:37:50|544.27|542.27|544.16|542.16|544.37|542.37|544.16|542.16|25
1605983880000|2020-11-21 18:38:00|544.12|542.12|544.06|542.06|544.13|542.13|544.06|542.06|14
1605983890000|2020-11-21 18:38:10|544.07|542.07|544|542|544.08|542.08|543.96|541.96|7
1605983900000|2020-11-21 18:38:20|544.05|542.05|544.01|542.01|544.09|542.09|544|542|14
1605983910000|2020-11-21 18:38:30|544.04|542.04|543.95|541.95|544.05|542.05|543.95|541.95|18
1605983920000|2020-11-21 18:38:40|543.97|541.97|544|542|544|542|543.96|541.96|9
1605983930000|2020-11-21 18:38:50|544.04|542.04|544.23|542.23|544.24|542.24|544.04|542.04|22
1605983940000|2020-11-21 18:39:00|544.24|542.24|544.04|542.04|544.24|542.24|544.03|542.03|19
1605983950000|2020-11-21 18:39:10|544.08|542.08|544.02|542.02|544.14|542.14|544.01|542.01|14
1605983960000|2020-11-21 18:39:20|544.01|542.01|543.8|541.8|544.01|542.01|543.79|541.79|14
1605983970000|2020-11-21 18:39:30|543.83|541.83|544.02|542.02|544.03|542.03|543.81|541.81|28
1605983980000|2020-11-21 18:39:40|544.03|542.03|544.24|542.24|544.24|542.24|544.03|542.03|27
1605983990000|2020-11-21 18:39:50|544.21|542.21|544.38|542.38|544.38|542.38|544.19|542.19|25
1605984000000|2020-11-21 18:40:00|544.37|542.37|544.21|542.21|544.37|542.37|544.21|542.21|26
1605984010000|2020-11-21 18:40:10|544.22|542.22|544.56|542.56|544.58|542.58|544.22|542.22|23
1605984020000|2020-11-21 18:40:20|544.55|542.55|544.87|542.87|544.87|542.87|544.55|542.55|27
1605984030000|2020-11-21 18:40:30|544.88|542.88|544.93|542.93|545|543|544.88|542.88|22
1605984040000|2020-11-21 18:40:40|544.97|542.97|545.01|543.01|545.01|543.01|544.93|542.93|22
1605984050000|2020-11-21 18:40:50|545.02|543.02|545.03|543.03|545.07|543.07|545.01|543.01|15
1605984060000|2020-11-21 18:41:00|545|543|545.01|543.01|545.02|543.02|544.94|542.94|16
1605984070000|2020-11-21 18:41:10|545|543|544.33|542.33|545|543|544.33|542.33|21
1605984080000|2020-11-21 18:41:20|544.35|542.35|544.17|542.17|544.35|542.35|544.12|542.12|22
1605984090000|2020-11-21 18:41:30|544.16|542.16|544.23|542.23|544.29|542.29|544.13|542.13|28
1605984100000|2020-11-21 18:41:40|544.24|542.24|544.31|542.31|544.32|542.32|544.23|542.23|26
1605984110000|2020-11-21 18:41:50|544.32|542.32|544.49|542.49|544.49|542.49|544.31|542.31|22
1605984120000|2020-11-21 18:42:00|544.54|542.54|544.61|542.61|544.63|542.63|544.45|542.45|26
1605984130000|2020-11-21 18:42:10|544.6|542.6|544.73|542.73|544.74|542.74|544.6|542.6|17
1605984140000|2020-11-21 18:42:20|544.74|542.74|544.81|542.81|544.81|542.81|544.7|542.7|10
1605984150000|2020-11-21 18:42:30|544.86|542.86|545|543|545|543|544.67|542.67|30
1605984160000|2020-11-21 18:42:40|544.99|542.99|544.97|542.97|545.03|543.03|544.84|542.84|24
1605984170000|2020-11-21 18:42:50|545.01|543.01|544.96|542.96|545.01|543.01|544.92|542.92|16
1605984180000|2020-11-21 18:43:00|544.97|542.97|545.06|543.06|545.07|543.07|544.94|542.94|19
1605984190000|2020-11-21 18:43:10|545.05|543.05|545.16|543.16|545.17|543.17|544.99|542.99|10
1605984200000|2020-11-21 18:43:20|545.17|543.17|545.16|543.16|545.17|543.17|545.15|543.15|7
1605984210000|2020-11-21 18:43:30|545.17|543.17|545.18|543.18|545.18|543.18|545.1|543.1|11
1605984220000|2020-11-21 18:43:40|545.16|543.16|545.18|543.18|545.21|543.21|545.16|543.16|5
1605984230000|2020-11-21 18:43:50|545.19|543.19|545.26|543.26|545.29|543.29|545.19|543.19|18
1605984240000|2020-11-21 18:44:00|545.24|543.24|545.09|543.09|545.31|543.31|545.08|543.08|17
1605984250000|2020-11-21 18:44:10|545.02|543.02|544.68|542.68|545.05|543.05|544.6|542.6|21
1605984260000|2020-11-21 18:44:20|544.7|542.7|544.86|542.86|544.86|542.86|544.63|542.63|28
1605984270000|2020-11-21 18:44:30|544.85|542.85|545.09|543.09|545.15|543.15|544.85|542.85|24
1605984280000|2020-11-21 18:44:40|545.1|543.1|545|543|545.1|543.1|545|543|21
1605984290000|2020-11-21 18:44:50|544.99|542.99|545.06|543.06|545.06|543.06|544.98|542.98|9
1605984300000|2020-11-21 18:45:00|545.11|543.11|545.22|543.22|545.26|543.26|545.11|543.11|19
1605984310000|2020-11-21 18:45:10|545.2|543.2|545.14|543.14|545.2|543.2|545.11|543.11|29
1605984320000|2020-11-21 18:45:20|545.16|543.16|545.25|543.25|545.25|543.25|545.16|543.16|11
1605984330000|2020-11-21 18:45:30|545.26|543.26|545.3|543.3|545.31|543.31|545.15|543.15|20
1605984340000|2020-11-21 18:45:40|545.29|543.29|545.36|543.36|545.4|543.4|545.28|543.28|15
1605984350000|2020-11-21 18:45:50|545.38|543.38|545.33|543.33|545.4|543.4|545.33|543.33|6
1605984360000|2020-11-21 18:46:00|545.29|543.29|545|543|545.32|543.32|545|543|21
1605984370000|2020-11-21 18:46:10|544.97|542.97|544.98|542.98|545.1|543.1|544.92|542.92|32
1605984380000|2020-11-21 18:46:20|545|543|545.03|543.03|545.04|543.04|544.85|542.85|36
1605984390000|2020-11-21 18:46:30|545.01|543.01|544.85|542.85|545.01|543.01|544.82|542.82|9
1605984400000|2020-11-21 18:46:40|544.82|542.82|544.7|542.7|544.91|542.91|544.63|542.63|26
1605984410000|2020-11-21 18:46:50|544.69|542.69|544.2|542.2|544.69|542.69|544.16|542.16|22
1605984420000|2020-11-21 18:47:00|544.19|542.19|544.05|542.05|544.21|542.21|544.05|542.05|8
1605984430000|2020-11-21 18:47:10|544.06|542.06|544.5|542.5|544.56|542.56|544.06|542.06|23
1605984440000|2020-11-21 18:47:20|544.51|542.51|544.61|542.61|544.73|542.73|544.51|542.51|18
1605984450000|2020-11-21 18:47:30|544.6|542.6|544.59|542.59|544.65|542.65|544.48|542.48|21
1605984460000|2020-11-21 18:47:40|544.58|542.58|544.7|542.7|544.71|542.71|544.47|542.47|26
1605984470000|2020-11-21 18:47:50|544.66|542.66|544.24|542.24|544.66|542.66|544.23|542.23|25
1605984480000|2020-11-21 18:48:00|544.23|542.23|544.06|542.06|544.24|542.24|544.06|542.06|16
1605984490000|2020-11-21 18:48:10|544.09|542.09|544.07|542.07|544.14|542.14|544.06|542.06|13
1605984500000|2020-11-21 18:48:20|544.06|542.06|543.94|541.94|544.07|542.07|543.92|541.92|18
1605984510000|2020-11-21 18:48:30|543.91|541.91|543.69|541.69|543.91|541.91|543.69|541.69|9
1605984520000|2020-11-21 18:48:40|543.7|541.7|543.83|541.83|543.85|541.85|543.68|541.68|17
1605984530000|2020-11-21 18:48:50|543.91|541.91|544.19|542.19|544.2|542.2|543.89|541.89|27
1605984540000|2020-11-21 18:49:00|544.23|542.23|544.01|542.01|544.25|542.25|544.01|542.01|32
1605984550000|2020-11-21 18:49:10|544.02|542.02|544.03|542.03|544.16|542.16|544.01|542.01|24
1605984560000|2020-11-21 18:49:20|544.01|542.01|543.98|541.98|544.06|542.06|543.92|541.92|23
1605984570000|2020-11-21 18:49:30|543.95|541.95|544.14|542.14|544.14|542.14|543.95|541.95|21
1605984580000|2020-11-21 18:49:40|544.13|542.13|544.15|542.15|544.15|542.15|544.13|542.13|4
1605984590000|2020-11-21 18:49:50|544.14|542.14|544.12|542.12|544.15|542.15|544.1|542.1|12
1605984600000|2020-11-21 18:50:00|544.19|542.19|544.51|542.51|544.53|542.53|544.19|542.19|25
1605984610000|2020-11-21 18:50:10|544.53|542.53|544.74|542.74|544.84|542.84|544.53|542.53|25
1605984620000|2020-11-21 18:50:20|544.72|542.72|544.84|542.84|544.97|542.97|544.72|542.72|24
1605984630000|2020-11-21 18:50:30|544.81|542.81|544.98|542.98|545.02|543.02|544.8|542.8|22
1605984640000|2020-11-21 18:50:40|544.96|542.96|545.03|543.03|545.04|543.04|544.95|542.95|9
1605984650000|2020-11-21 18:50:50|545.02|543.02|545.13|543.13|545.14|543.14|544.97|542.97|20
1605984660000|2020-11-21 18:51:00|545.08|543.08|544.93|542.93|545.16|543.16|544.91|542.91|21
1605984670000|2020-11-21 18:51:10|544.96|542.96|544.84|542.84|544.98|542.98|544.84|542.84|9
1605984680000|2020-11-21 18:51:20|544.86|542.86|544.78|542.78|544.86|542.86|544.76|542.76|14
1605984690000|2020-11-21 18:51:30|544.76|542.76|545|543|545|543|544.73|542.73|24
1605984700000|2020-11-21 18:51:40|545.1|543.1|545.17|543.17|545.19|543.19|545.07|543.07|18
1605984710000|2020-11-21 18:51:50|545.15|543.15|545.2|543.2|545.22|543.22|545.1|543.1|22
1605984720000|2020-11-21 18:52:00|545.22|543.22|545.16|543.16|545.23|543.23|545.16|543.16|10
1605984730000|2020-11-21 18:52:10|545.15|543.15|545.1|543.1|545.15|543.15|545.04|543.04|11
1605984740000|2020-11-21 18:52:20|545.11|543.11|545.3|543.3|545.32|543.32|545.11|543.11|15
1605984750000|2020-11-21 18:52:30|545.32|543.32|545.48|543.48|545.48|543.48|545.32|543.32|10
1605984760000|2020-11-21 18:52:40|545.47|543.47|545.51|543.51|545.51|543.51|545.44|543.44|13
1605984770000|2020-11-21 18:52:50|545.52|543.52|545.6|543.6|545.62|543.62|545.52|543.52|20
1605984780000|2020-11-21 18:53:00|545.61|543.61|545.61|543.61|545.64|543.64|545.61|543.61|7
1605984790000|2020-11-21 18:53:10|545.6|543.6|545.55|543.55|545.6|543.6|545.55|543.55|6
1605984800000|2020-11-21 18:53:20|545.54|543.54|545.39|543.39|545.54|543.54|545.37|543.37|12
1605984810000|2020-11-21 18:53:30|545.4|543.4|545.42|543.42|545.52|543.52|545.4|543.4|24
1605984820000|2020-11-21 18:53:40|545.43|543.43|545.14|543.14|545.43|543.43|545.14|543.14|20
1605984830000|2020-11-21 18:53:50|545.2|543.2|545.23|543.23|545.25|543.25|545.2|543.2|10
1605984840000|2020-11-21 18:54:00|545.25|543.25|544.94|542.94|545.25|543.25|544.94|542.94|16
1605984850000|2020-11-21 18:54:10|544.91|542.91|544.75|542.75|544.91|542.91|544.75|542.75|6
1605984860000|2020-11-21 18:54:20|544.76|542.76|544.75|542.75|544.79|542.79|544.75|542.75|6
1605984870000|2020-11-21 18:54:30|544.78|542.78|544.46|542.46|544.78|542.78|544.46|542.46|9
1605984880000|2020-11-21 18:54:40|544.45|542.45|544.3|542.3|544.45|542.45|544.12|542.12|25
1605984890000|2020-11-21 18:54:50|544.28|542.28|544.38|542.38|544.44|542.44|544.18|542.18|29
1605984900000|2020-11-21 18:55:00|544.36|542.36|544.26|542.26|544.38|542.38|544.18|542.18|30
1605984910000|2020-11-21 18:55:10|544.27|542.27|544.27|542.27|544.27|542.27|544.27|542.27|1
1605984920000|2020-11-21 18:55:20|544.26|542.26|544.17|542.17|544.26|542.26|544.15|542.15|15
1605984930000|2020-11-21 18:55:30|544.18|542.18|544.32|542.32|544.32|542.32|544.11|542.11|28
1605984940000|2020-11-21 18:55:40|544.35|542.35|544.29|542.29|544.38|542.38|544.28|542.28|11
1605984950000|2020-11-21 18:55:50|544.27|542.27|544.13|542.13|544.28|542.28|544.13|542.13|19
1605984960000|2020-11-21 18:56:00|544.1|542.1|543.95|541.95|544.1|542.1|543.93|541.93|16
1605984970000|2020-11-21 18:56:10|543.94|541.94|543.8|541.8|544.02|542.02|543.8|541.8|13
1605984980000|2020-11-21 18:56:20|543.83|541.83|543.81|541.81|543.83|541.83|543.8|541.8|10
1605984990000|2020-11-21 18:56:30|543.78|541.78|543.68|541.68|543.79|541.79|543.68|541.68|11
1605985000000|2020-11-21 18:56:40|543.69|541.69|543.44|541.44|543.7|541.7|543.42|541.42|11
1605985010000|2020-11-21 18:56:50|543.45|541.45|543.56|541.56|543.69|541.69|543.44|541.44|15
1605985020000|2020-11-21 18:57:00|543.55|541.55|543.51|541.51|543.55|541.55|543.4|541.4|11
1605985030000|2020-11-21 18:57:10|543.53|541.53|543.44|541.44|543.53|541.53|543.42|541.42|23
1605985040000|2020-11-21 18:57:20|543.45|541.45|543.24|541.24|543.45|541.45|543.19|541.19|19
1605985050000|2020-11-21 18:57:30|543.3|541.3|543.68|541.68|543.68|541.68|543.18|541.18|27
1605985060000|2020-11-21 18:57:40|543.71|541.71|543.64|541.64|543.72|541.72|543.61|541.61|20
1605985070000|2020-11-21 18:57:50|543.59|541.59|543.38|541.38|543.59|541.59|543.37|541.37|19
1605985080000|2020-11-21 18:58:00|543.39|541.39|543.25|541.25|543.39|541.39|543.23|541.23|18
1605985090000|2020-11-21 18:58:10|543.24|541.24|543.02|541.02|543.24|541.24|543|541|19
1605985100000|2020-11-21 18:58:20|543.03|541.03|543.04|541.04|543.3|541.3|543.02|541.02|25
1605985110000|2020-11-21 18:58:30|543.1|541.1|543.04|541.04|543.1|541.1|543.01|541.01|15
1605985120000|2020-11-21 18:58:40|543.02|541.02|543.02|541.02|543.04|541.04|542.99|540.99|11
1605985130000|2020-11-21 18:58:50|543.03|541.03|543.12|541.12|543.21|541.21|543.03|541.03|18
1605985140000|2020-11-21 18:59:00|543.11|541.11|542.97|540.97|543.11|541.11|542.96|540.96|9
1605985150000|2020-11-21 18:59:10|542.93|540.93|542.72|540.72|542.93|540.93|542.7|540.7|16
1605985160000|2020-11-21 18:59:20|542.7|540.7|542.61|540.61|542.7|540.7|542.57|540.57|14
1605985170000|2020-11-21 18:59:30|542.63|540.63|542.57|540.57|542.63|540.63|542.55|540.55|19
1605985180000|2020-11-21 18:59:40|542.56|540.56|542.73|540.73|542.73|540.73|542.54|540.54|31
1605985190000|2020-11-21 18:59:50|542.75|540.75|543.08|541.08|543.08|541.08|542.75|540.75|25
1605985200000|2020-11-21 19:00:00|543.09|541.09|543.5|541.5|543.5|541.5|543.09|541.09|24
1605985210000|2020-11-21 19:00:10|543.51|541.51|543.6|541.6|543.74|541.74|543.43|541.43|29
1605985220000|2020-11-21 19:00:20|543.59|541.59|543.84|541.84|543.84|541.84|543.57|541.57|20
1605985230000|2020-11-21 19:00:30|543.8|541.8|543.86|541.86|543.86|541.86|543.69|541.69|14
1605985240000|2020-11-21 19:00:40|543.9|541.9|544.12|542.12|544.18|542.18|543.9|541.9|17
1605985250000|2020-11-21 19:00:50|544.1|542.1|544|542|544.13|542.13|543.99|541.99|18
1605985260000|2020-11-21 19:01:00|544.06|542.06|544.37|542.37|544.37|542.37|544.06|542.06|21
1605985270000|2020-11-21 19:01:10|544.38|542.38|544.37|542.37|544.4|542.4|544.37|542.37|13
1605985280000|2020-11-21 19:01:20|544.41|542.41|544.47|542.47|544.51|542.51|544.41|542.41|19
1605985290000|2020-11-21 19:01:30|544.46|542.46|544.51|542.51|544.51|542.51|544.46|542.46|7
1605985300000|2020-11-21 19:01:40|544.5|542.5|544.55|542.55|544.62|542.62|544.5|542.5|13
1605985310000|2020-11-21 19:01:50|544.53|542.53|544.68|542.68|544.7|542.7|544.53|542.53|19
1605985320000|2020-11-21 19:02:00|544.69|542.69|545.06|543.06|545.11|543.11|544.68|542.68|19
1605985330000|2020-11-21 19:02:10|545.05|543.05|544.98|542.98|545.07|543.07|544.98|542.98|8
1605985340000|2020-11-21 19:02:20|544.97|542.97|545.28|543.28|545.31|543.31|544.97|542.97|17
1605985350000|2020-11-21 19:02:30|545.35|543.35|545.19|543.19|545.38|543.38|545.17|543.17|15
1605985360000|2020-11-21 19:02:40|545.24|543.24|545.39|543.39|545.42|543.42|545.22|543.22|17
1605985370000|2020-11-21 19:02:50|545.38|543.38|545.89|543.89|545.93|543.93|545.33|543.33|22
1605985380000|2020-11-21 19:03:00|545.87|543.87|545.95|543.95|545.95|543.95|545.85|543.85|20
1605985390000|2020-11-21 19:03:10|545.96|543.96|546.16|544.16|546.17|544.17|545.96|543.96|15
1605985400000|2020-11-21 19:03:20|546.15|544.15|546.09|544.09|546.15|544.15|546.09|544.09|18
1605985410000|2020-11-21 19:03:30|546.08|544.08|545.63|543.63|546.08|544.08|545.62|543.62|26
1605985420000|2020-11-21 19:03:40|545.62|543.62|545.97|543.97|545.97|543.97|545.62|543.62|29
1605985430000|2020-11-21 19:03:50|545.94|543.94|545.81|543.81|545.94|543.94|545.81|543.81|11
1605985440000|2020-11-21 19:04:00|545.8|543.8|545.68|543.68|545.8|543.8|545.47|543.47|14
1605985450000|2020-11-21 19:04:10|545.69|543.69|546.03|544.03|546.1|544.1|545.68|543.68|20
1605985460000|2020-11-21 19:04:20|546.04|544.04|546.31|544.31|546.31|544.31|546.04|544.04|12
1605985470000|2020-11-21 19:04:30|546.3|544.3|546.24|544.24|546.37|544.37|546.24|544.24|25
1605985480000|2020-11-21 19:04:40|546.25|544.25|546.42|544.42|546.42|544.42|546.2|544.2|19
1605985490000|2020-11-21 19:04:50|546.46|544.46|546.44|544.44|546.58|544.58|546.43|544.43|19
1605985500000|2020-11-21 19:05:00|546.47|544.47|546.72|544.72|546.72|544.72|546.47|544.47|19
1605985510000|2020-11-21 19:05:10|546.75|544.75|546.86|544.86|546.86|544.86|546.72|544.72|9
1605985520000|2020-11-21 19:05:20|546.99|544.99|546.9|544.9|547|545|546.89|544.89|16
1605985530000|2020-11-21 19:05:30|546.96|544.96|546.64|544.64|546.96|544.96|546.64|544.64|23
1605985540000|2020-11-21 19:05:40|546.65|544.65|546.58|544.58|546.65|544.65|546.57|544.57|13
1605985550000|2020-11-21 19:05:50|546.59|544.59|546.78|544.78|546.95|544.95|546.57|544.57|28
1605985560000|2020-11-21 19:06:00|546.75|544.75|546.39|544.39|546.77|544.77|546.27|544.27|17
1605985570000|2020-11-21 19:06:10|546.44|544.44|546.24|544.24|546.44|544.44|546.2|544.2|18
1605985580000|2020-11-21 19:06:20|546.21|544.21|545.33|543.33|546.23|544.23|545.33|543.33|27
1605985590000|2020-11-21 19:06:30|545.16|543.16|545.12|543.12|545.3|543.3|545.06|543.06|35
1605985600000|2020-11-21 19:06:40|545.01|543.01|543.84|541.84|545.01|543.01|543.5|541.5|30
1605985610000|2020-11-21 19:06:50|544.03|542.03|543.2|541.2|544.03|542.03|543.18|541.18|27
1605985620000|2020-11-21 19:07:00|543.21|541.21|543.47|541.47|543.47|541.47|543.09|541.09|31
1605985630000|2020-11-21 19:07:10|543.52|541.52|543.5|541.5|543.62|541.62|543.36|541.36|29
1605985640000|2020-11-21 19:07:20|543.49|541.49|543.35|541.35|543.6|541.6|543.32|541.32|29
1605985650000|2020-11-21 19:07:30|543.29|541.29|542.58|540.58|543.4|541.4|542.34|540.34|31
1605985660000|2020-11-21 19:07:40|542.54|540.54|542.16|540.16|542.54|540.54|542.03|540.03|36
1605985670000|2020-11-21 19:07:50|542.14|540.14|541.59|539.59|542.14|540.14|541.42|539.42|32
1605985680000|2020-11-21 19:08:00|541.61|539.61|542.07|540.07|542.07|540.07|541.56|539.56|36
1605985690000|2020-11-21 19:08:10|542.08|540.08|542.53|540.53|542.53|540.53|542.07|540.07|35
1605985700000|2020-11-21 19:08:20|542.57|540.57|542.63|540.63|542.7|540.7|542.29|540.29|34
1605985710000|2020-11-21 19:08:30|542.72|540.72|542.27|540.27|542.8|540.8|542.27|540.27|23
1605985720000|2020-11-21 19:08:40|542.22|540.22|542.23|540.23|542.25|540.25|542.11|540.11|32
1605985730000|2020-11-21 19:08:50|542.24|540.24|542.25|540.25|542.46|540.46|542.23|540.23|28
1605985740000|2020-11-21 19:09:00|542.24|540.24|541.77|539.77|542.24|540.24|541.77|539.77|16
1605985750000|2020-11-21 19:09:10|541.79|539.79|541.77|539.77|541.87|539.87|541.77|539.77|12
1605985760000|2020-11-21 19:09:20|541.78|539.78|541.85|539.85|541.86|539.86|541.68|539.68|25
1605985770000|2020-11-21 19:09:30|541.81|539.81|541.81|539.81|541.88|539.88|541.79|539.79|20
1605985780000|2020-11-21 19:09:40|541.8|539.8|542.11|540.11|542.13|540.13|541.79|539.79|26
1605985790000|2020-11-21 19:09:50|542.12|540.12|541.98|539.98|542.34|540.34|541.96|539.96|28
1605985800000|2020-11-21 19:10:00|541.97|539.97|542.32|540.32|542.33|540.33|541.94|539.94|25
1605985810000|2020-11-21 19:10:10|542.3|540.3|542.48|540.48|542.5|540.5|542.3|540.3|22
1605985820000|2020-11-21 19:10:20|542.52|540.52|542.52|540.52|542.63|540.63|542.52|540.52|17
1605985830000|2020-11-21 19:10:30|542.53|540.53|542.56|540.56|542.59|540.59|542.52|540.52|18
1605985840000|2020-11-21 19:10:40|542.58|540.58|542.21|540.21|542.59|540.59|542.17|540.17|30
1605985850000|2020-11-21 19:10:50|542.17|540.17|542.11|540.11|542.19|540.19|542.11|540.11|14
1605985860000|2020-11-21 19:11:00|542.1|540.1|542.29|540.29|542.29|540.29|541.98|539.98|27
1605985870000|2020-11-21 19:11:10|542.28|540.28|542.25|540.25|542.33|540.33|542.2|540.2|18
1605985880000|2020-11-21 19:11:20|542.26|540.26|542.32|540.32|542.37|540.37|542.26|540.26|25
1605985890000|2020-11-21 19:11:30|542.33|540.33|542.23|540.23|542.35|540.35|542.23|540.23|25
1605985900000|2020-11-21 19:11:40|542.22|540.22|542.16|540.16|542.22|540.22|542.15|540.15|6
1605985910000|2020-11-21 19:11:50|542.17|540.17|541.95|539.95|542.17|540.17|541.95|539.95|12
1605985920000|2020-11-21 19:12:00|541.97|539.97|542.39|540.39|542.39|540.39|541.97|539.97|18
1605985930000|2020-11-21 19:12:10|542.43|540.43|542.92|540.92|542.92|540.92|542.4|540.4|17
1605985940000|2020-11-21 19:12:20|542.9|540.9|543.17|541.17|543.35|541.35|542.9|540.9|26
1605985950000|2020-11-21 19:12:30|543.16|541.16|543.13|541.13|543.21|541.21|543.07|541.07|27
1605985960000|2020-11-21 19:12:40|543.22|541.22|543.28|541.28|543.36|541.36|543.21|541.21|14
1605985970000|2020-11-21 19:12:50|543.3|541.3|542.99|540.99|543.3|541.3|542.99|540.99|17
1605985980000|2020-11-21 19:13:00|543|541|542.91|540.91|543|541|542.83|540.83|24
1605985990000|2020-11-21 19:13:10|542.92|540.92|543.03|541.03|543.05|541.05|542.91|540.91|28
1605986000000|2020-11-21 19:13:20|543.02|541.02|542.86|540.86|543.04|541.04|542.83|540.83|12
1605986010000|2020-11-21 19:13:30|542.85|540.85|542.91|540.91|542.91|540.91|542.85|540.85|11
1605986020000|2020-11-21 19:13:40|542.88|540.88|542.81|540.81|542.88|540.88|542.72|540.72|22
1605986030000|2020-11-21 19:13:50|542.8|540.8|542.74|540.74|542.8|540.8|542.73|540.73|13
1605986040000|2020-11-21 19:14:00|542.79|540.79|542.66|540.66|542.81|540.81|542.64|540.64|25
1605986050000|2020-11-21 19:14:10|542.6|540.6|543.02|541.02|543.09|541.09|542.6|540.6|30
1605986060000|2020-11-21 19:14:20|543.01|541.01|543.25|541.25|543.32|541.32|543.01|541.01|26
1605986070000|2020-11-21 19:14:30|543.24|541.24|543.05|541.05|543.31|541.31|543.05|541.05|25
1605986080000|2020-11-21 19:14:40|543.04|541.04|543.1|541.1|543.1|541.1|542.95|540.95|20
1605986090000|2020-11-21 19:14:50|543.09|541.09|542.91|540.91|543.26|541.26|542.91|540.91|22
1605986100000|2020-11-21 19:15:00|542.9|540.9|542.84|540.84|543.02|541.02|542.84|540.84|25
1605986110000|2020-11-21 19:15:10|542.83|540.83|542.77|540.77|542.83|540.83|542.69|540.69|15
1605986120000|2020-11-21 19:15:20|542.79|540.79|542.86|540.86|542.86|540.86|542.75|540.75|26
1605986130000|2020-11-21 19:15:30|542.87|540.87|542.84|540.84|542.89|540.89|542.77|540.77|20
1605986140000|2020-11-21 19:15:40|542.85|540.85|542.98|540.98|542.98|540.98|542.78|540.78|17
1605986150000|2020-11-21 19:15:50|543|541|542.88|540.88|543.01|541.01|542.88|540.88|20
1605986160000|2020-11-21 19:16:00|542.86|540.86|542.91|540.91|542.91|540.91|542.86|540.86|10
1605986170000|2020-11-21 19:16:10|542.96|540.96|542.96|540.96|542.96|540.96|542.94|540.94|7
1605986180000|2020-11-21 19:16:20|542.97|540.97|542.93|540.93|542.97|540.97|542.92|540.92|17
1605986190000|2020-11-21 19:16:30|542.92|540.92|542.93|540.93|542.95|540.95|542.92|540.92|15
1605986200000|2020-11-21 19:16:40|542.94|540.94|542.77|540.77|542.94|540.94|542.76|540.76|15
1605986210000|2020-11-21 19:16:50|542.81|540.81|542.84|540.84|542.84|540.84|542.71|540.71|19
1605986220000|2020-11-21 19:17:00|542.82|540.82|542.83|540.83|542.88|540.88|542.76|540.76|19
1605986230000|2020-11-21 19:17:10|542.86|540.86|542.67|540.67|542.95|540.95|542.66|540.66|30
1605986240000|2020-11-21 19:17:20|542.72|540.72|542.84|540.84|542.9|540.9|542.72|540.72|24
1605986250000|2020-11-21 19:17:30|542.87|540.87|542.81|540.81|542.89|540.89|542.8|540.8|21
1605986260000|2020-11-21 19:17:40|542.84|540.84|542.8|540.8|542.87|540.87|542.8|540.8|19
1605986270000|2020-11-21 19:17:50|542.82|540.82|542.71|540.71|542.82|540.82|542.68|540.68|26
1605986280000|2020-11-21 19:18:00|542.7|540.7|542.8|540.8|542.87|540.87|542.7|540.7|28
1605986290000|2020-11-21 19:18:10|542.81|540.81|542.92|540.92|543|541|542.81|540.81|16
1605986300000|2020-11-21 19:18:20|542.91|540.91|543.11|541.11|543.23|541.23|542.91|540.91|25
1605986310000|2020-11-21 19:18:30|543.12|541.12|543.34|541.34|543.34|541.34|543.11|541.11|31
1605986320000|2020-11-21 19:18:40|543.35|541.35|543.49|541.49|543.54|541.54|543.35|541.35|33
1605986330000|2020-11-21 19:18:50|543.47|541.47|543.28|541.28|543.48|541.48|543.28|541.28|32
1605986340000|2020-11-21 19:19:00|543.31|541.31|543.44|541.44|543.44|541.44|543.3|541.3|23
1605986350000|2020-11-21 19:19:10|543.46|541.46|543.4|541.4|543.47|541.47|543.39|541.39|17
1605986360000|2020-11-21 19:19:20|543.42|541.42|543.23|541.23|543.56|541.56|543.22|541.22|25
1605986370000|2020-11-21 19:19:30|543.22|541.22|543.21|541.21|543.29|541.29|543.16|541.16|34
1605986380000|2020-11-21 19:19:40|543.2|541.2|543.01|541.01|543.22|541.22|543.01|541.01|26
1605986390000|2020-11-21 19:19:50|543|541|542.99|540.99|543|541|542.95|540.95|8
1605986400000|2020-11-21 19:20:00|542.93|540.93|542.32|540.32|542.93|540.93|542.31|540.31|21
1605986410000|2020-11-21 19:20:10|542.43|540.43|542.39|540.39|542.52|540.52|542.39|540.39|28
1605986420000|2020-11-21 19:20:20|542.36|540.36|541.54|539.54|542.36|540.36|541.52|539.52|36
1605986430000|2020-11-21 19:20:30|541.58|539.58|541.64|539.64|541.71|539.71|541.4|539.4|37
1605986440000|2020-11-21 19:20:40|541.76|539.76|541.48|539.48|541.92|539.92|541.46|539.46|36
1605986450000|2020-11-21 19:20:50|541.49|539.49|541.69|539.69|541.71|539.71|541.44|539.44|26
1605986460000|2020-11-21 19:21:00|541.67|539.67|541.36|539.36|541.68|539.68|541.19|539.19|32
1605986470000|2020-11-21 19:21:10|541.35|539.35|541.22|539.22|541.49|539.49|541.19|539.19|27
1605986480000|2020-11-21 19:21:20|541.24|539.24|540.87|538.87|541.24|539.24|540.82|538.82|22
1605986490000|2020-11-21 19:21:30|540.89|538.89|540.57|538.57|540.89|538.89|540.57|538.57|21
1605986500000|2020-11-21 19:21:40|540.54|538.54|540.86|538.86|540.86|538.86|540.39|538.39|27
1605986510000|2020-11-21 19:21:50|540.9|538.9|541.01|539.01|541.04|539.04|540.88|538.88|17
1605986520000|2020-11-21 19:22:00|541.02|539.02|540.88|538.88|541.02|539.02|540.85|538.85|23
1605986530000|2020-11-21 19:22:10|540.9|538.9|541.12|539.12|541.13|539.13|540.9|538.9|20
1605986540000|2020-11-21 19:22:20|541.13|539.13|541.22|539.22|541.33|539.33|541.1|539.1|21
1605986550000|2020-11-21 19:22:30|541.23|539.23|540.82|538.82|541.23|539.23|540.79|538.79|20
1605986560000|2020-11-21 19:22:40|540.83|538.83|540.86|538.86|540.97|538.97|540.83|538.83|18
1605986570000|2020-11-21 19:22:50|540.87|538.87|540.61|538.61|540.9|538.9|540.58|538.58|22
1605986580000|2020-11-21 19:23:00|540.66|538.66|540.96|538.96|541.02|539.02|540.66|538.66|23
1605986590000|2020-11-21 19:23:10|540.88|538.88|540.84|538.84|540.88|538.88|540.75|538.75|20
1605986600000|2020-11-21 19:23:20|540.81|538.81|540.2|538.2|540.83|538.83|540.2|538.2|19
1605986610000|2020-11-21 19:23:30|540.19|538.19|539.91|537.91|540.19|538.19|539.56|537.56|32
1605986620000|2020-11-21 19:23:40|539.92|537.92|540.11|538.11|540.15|538.15|539.86|537.86|20
1605986630000|2020-11-21 19:23:50|540.09|538.09|540|538|540.19|538.19|540|538|29
1605986640000|2020-11-21 19:24:00|540.01|538.01|539.6|537.6|540.01|538.01|539.6|537.6|23
1605986650000|2020-11-21 19:24:10|539.59|537.59|539.86|537.86|539.86|537.86|539.51|537.51|22
1605986660000|2020-11-21 19:24:20|539.88|537.88|539.81|537.81|539.88|537.88|539.58|537.58|23
1605986670000|2020-11-21 19:24:30|539.87|537.87|540.07|538.07|540.08|538.08|539.81|537.81|28
1605986680000|2020-11-21 19:24:40|540.06|538.06|540|538|540.21|538.21|540|538|27
1605986690000|2020-11-21 19:24:50|540.02|538.02|540.32|538.32|540.32|538.32|539.99|537.99|18
1605986700000|2020-11-21 19:25:00|540.33|538.33|540.77|538.77|540.83|538.83|540.33|538.33|24
1605986710000|2020-11-21 19:25:10|540.8|538.8|541.4|539.4|541.4|539.4|540.78|538.78|29
1605986720000|2020-11-21 19:25:20|541.41|539.41|541.55|539.55|541.55|539.55|541.41|539.41|22
1605986730000|2020-11-21 19:25:30|541.54|539.54|541.3|539.3|541.54|539.54|541.23|539.23|31
1605986740000|2020-11-21 19:25:40|541.31|539.31|541.27|539.27|541.34|539.34|541.16|539.16|24
1605986750000|2020-11-21 19:25:50|541.26|539.26|541.48|539.48|541.55|539.55|541.26|539.26|28
1605986760000|2020-11-21 19:26:00|541.49|539.49|541.45|539.45|541.65|539.65|541.42|539.42|26
1605986770000|2020-11-21 19:26:10|541.44|539.44|541.46|539.46|541.48|539.48|541.42|539.42|20
1605986780000|2020-11-21 19:26:20|541.47|539.47|541.54|539.54|541.61|539.61|541.45|539.45|24
1605986790000|2020-11-21 19:26:30|541.52|539.52|541.5|539.5|541.52|539.52|541.46|539.46|11
1605986800000|2020-11-21 19:26:40|541.49|539.49|541.33|539.33|541.49|539.49|541.27|539.27|13
1605986810000|2020-11-21 19:26:50|541.32|539.32|541.11|539.11|541.34|539.34|540.99|538.99|19
1605986820000|2020-11-21 19:27:00|541.13|539.13|540.73|538.73|541.16|539.16|540.73|538.73|21
1605986830000|2020-11-21 19:27:10|540.66|538.66|540.72|538.72|540.72|538.72|540.52|538.52|27
1605986840000|2020-11-21 19:27:20|540.75|538.75|540.73|538.73|541.02|539.02|540.73|538.73|26
1605986850000|2020-11-21 19:27:30|540.81|538.81|540.44|538.44|540.83|538.83|540.43|538.43|21
1605986860000|2020-11-21 19:27:40|540.46|538.46|540.91|538.91|541.03|539.03|540.46|538.46|28
1605986870000|2020-11-21 19:27:50|540.9|538.9|540.82|538.82|541|539|540.8|538.8|23
1605986880000|2020-11-21 19:28:00|540.83|538.83|541.01|539.01|541.01|539.01|540.68|538.68|23
1605986890000|2020-11-21 19:28:10|541.05|539.05|541.11|539.11|541.12|539.12|541.05|539.05|24
1605986900000|2020-11-21 19:28:20|541.12|539.12|540.94|538.94|541.18|539.18|540.94|538.94|21
1605986910000|2020-11-21 19:28:30|540.88|538.88|540.72|538.72|540.88|538.88|540.6|538.6|17
1605986920000|2020-11-21 19:28:40|540.66|538.66|540.73|538.73|540.81|538.81|540.66|538.66|21
1605986930000|2020-11-21 19:28:50|540.74|538.74|540.69|538.69|541|539|540.67|538.67|24
1605986940000|2020-11-21 19:29:00|540.7|538.7|540.59|538.59|540.75|538.75|540.56|538.56|14
1605986950000|2020-11-21 19:29:10|540.54|538.54|540.57|538.57|540.6|538.6|540.5|538.5|20
1605986960000|2020-11-21 19:29:20|540.56|538.56|540.19|538.19|540.57|538.57|540.19|538.19|21
1605986970000|2020-11-21 19:29:30|540.16|538.16|540.11|538.11|540.17|538.17|539.94|537.94|32
1605986980000|2020-11-21 19:29:40|540.12|538.12|539.94|537.94|540.17|538.17|539.92|537.92|27
1605986990000|2020-11-21 19:29:50|539.93|537.93|539.52|537.52|539.96|537.96|539.5|537.5|24
1605987000000|2020-11-21 19:30:00|539.51|537.51|539.87|537.87|539.87|537.87|539.51|537.51|24
1605987010000|2020-11-21 19:30:10|539.88|537.88|540.06|538.06|540.15|538.15|539.88|537.88|21
1605987020000|2020-11-21 19:30:20|540.07|538.07|540.48|538.48|540.48|538.48|540.07|538.07|29
1605987030000|2020-11-21 19:30:30|540.5|538.5|540.53|538.53|540.53|538.53|540.48|538.48|13
1605987040000|2020-11-21 19:30:40|540.51|538.51|540.73|538.73|540.78|538.78|540.51|538.51|29
1605987050000|2020-11-21 19:30:50|540.77|538.77|541.19|539.19|541.22|539.22|540.73|538.73|17
1605987060000|2020-11-21 19:31:00|541.17|539.17|540.81|538.81|541.17|539.17|540.79|538.79|30
1605987070000|2020-11-21 19:31:10|540.82|538.82|540.76|538.76|540.84|538.84|540.74|538.74|27
1605987080000|2020-11-21 19:31:20|540.8|538.8|540.78|538.78|540.84|538.84|540.63|538.63|23
1605987090000|2020-11-21 19:31:30|540.8|538.8|540.98|538.98|540.98|538.98|540.68|538.68|23
1605987100000|2020-11-21 19:31:40|541.02|539.02|541.31|539.31|541.32|539.32|541.01|539.01|22
1605987110000|2020-11-21 19:31:50|541.37|539.37|541.41|539.41|541.42|539.42|541.29|539.29|21
1605987120000|2020-11-21 19:32:00|541.42|539.42|541.43|539.43|541.43|539.43|541.28|539.28|25
1605987130000|2020-11-21 19:32:10|541.49|539.49|541.54|539.54|541.55|539.55|541.48|539.48|25
1605987140000|2020-11-21 19:32:20|541.53|539.53|541.69|539.69|541.73|539.73|541.51|539.51|26
1605987150000|2020-11-21 19:32:30|541.67|539.67|541.66|539.66|541.68|539.68|541.6|539.6|13
1605987160000|2020-11-21 19:32:40|541.67|539.67|541.94|539.94|541.94|539.94|541.67|539.67|24
1605987170000|2020-11-21 19:32:50|541.93|539.93|541.95|539.95|541.95|539.95|541.91|539.91|10
1605987180000|2020-11-21 19:33:00|541.96|539.96|541.96|539.96|541.97|539.97|541.96|539.96|3
1605987190000|2020-11-21 19:33:10|541.95|539.95|541.86|539.86|541.95|539.95|541.66|539.66|22
1605987200000|2020-11-21 19:33:20|541.87|539.87|541.92|539.92|541.92|539.92|541.85|539.85|13
1605987210000|2020-11-21 19:33:30|541.9|539.9|541.91|539.91|541.92|539.92|541.73|539.73|27
1605987220000|2020-11-21 19:33:40|541.9|539.9|541.77|539.77|541.91|539.91|541.76|539.76|13
1605987230000|2020-11-21 19:33:50|541.76|539.76|541.44|539.44|541.79|539.79|541.44|539.44|22
1605987240000|2020-11-21 19:34:00|541.45|539.45|541.46|539.46|541.48|539.48|541.37|539.37|22
1605987250000|2020-11-21 19:34:10|541.43|539.43|541.28|539.28|541.43|539.43|541.18|539.18|28
1605987260000|2020-11-21 19:34:20|541.27|539.27|541.05|539.05|541.27|539.27|541.02|539.02|13
1605987270000|2020-11-21 19:34:30|541.07|539.07|541.06|539.06|541.18|539.18|541.03|539.03|25
1605987280000|2020-11-21 19:34:40|541.05|539.05|540.91|538.91|541.06|539.06|540.73|538.73|29
1605987290000|2020-11-21 19:34:50|540.94|538.94|541.11|539.11|541.11|539.11|540.86|538.86|25
1605987300000|2020-11-21 19:35:00|541.09|539.09|541.38|539.38|541.48|539.48|540.98|538.98|31
1605987310000|2020-11-21 19:35:10|541.37|539.37|541.34|539.34|541.42|539.42|541.34|539.34|18
1605987320000|2020-11-21 19:35:20|541.3|539.3|541.17|539.17|541.32|539.32|541.08|539.08|32
1605987330000|2020-11-21 19:35:30|541.18|539.18|541.29|539.29|541.38|539.38|541.18|539.18|30
1605987340000|2020-11-21 19:35:40|541.32|539.32|541.38|539.38|541.38|539.38|541.31|539.31|15
1605987350000|2020-11-21 19:35:50|541.42|539.42|541.33|539.33|541.52|539.52|541.33|539.33|24
1605987360000|2020-11-21 19:36:00|541.26|539.26|541.12|539.12|541.31|539.31|541.08|539.08|30
1605987370000|2020-11-21 19:36:10|541.14|539.14|541.05|539.05|541.19|539.19|541.05|539.05|16
1605987380000|2020-11-21 19:36:20|540.98|538.98|541.32|539.32|541.32|539.32|540.98|538.98|29
1605987390000|2020-11-21 19:36:30|541.34|539.34|541.4|539.4|541.41|539.41|541.21|539.21|28
1605987400000|2020-11-21 19:36:40|541.38|539.38|541.4|539.4|541.45|539.45|541.31|539.31|28
1605987410000|2020-11-21 19:36:50|541.41|539.41|541.39|539.39|541.44|539.44|541.31|539.31|25
1605987420000|2020-11-21 19:37:00|541.4|539.4|541.5|539.5|541.55|539.55|541.39|539.39|22
1605987430000|2020-11-21 19:37:10|541.49|539.49|542.09|540.09|542.1|540.1|541.49|539.49|21
1605987440000|2020-11-21 19:37:20|542.08|540.08|541.85|539.85|542.21|540.21|541.83|539.83|24
1605987450000|2020-11-21 19:37:30|541.84|539.84|542.05|540.05|542.06|540.06|541.83|539.83|19
1605987460000|2020-11-21 19:37:40|542.04|540.04|542.04|540.04|542.09|540.09|542|540|32
1605987470000|2020-11-21 19:37:50|542.03|540.03|542.04|540.04|542.07|540.07|541.89|539.89|21
1605987480000|2020-11-21 19:38:00|542.05|540.05|542.04|540.04|542.08|540.08|541.89|539.89|21
1605987490000|2020-11-21 19:38:10|542.05|540.05|542.14|540.14|542.15|540.15|542.02|540.02|15
1605987500000|2020-11-21 19:38:20|542.13|540.13|541.85|539.85|542.14|540.14|541.85|539.85|20
1605987510000|2020-11-21 19:38:30|541.84|539.84|541.66|539.66|541.85|539.85|541.65|539.65|23
1605987520000|2020-11-21 19:38:40|541.65|539.65|541.65|539.65|541.75|539.75|541.45|539.45|26
1605987530000|2020-11-21 19:38:50|541.66|539.66|541.47|539.47|541.73|539.73|541.47|539.47|16
1605987540000|2020-11-21 19:39:00|541.48|539.48|541.36|539.36|541.49|539.49|541.35|539.35|19
1605987550000|2020-11-21 19:39:10|541.38|539.38|541.13|539.13|541.38|539.38|541.11|539.11|15
1605987560000|2020-11-21 19:39:20|541.12|539.12|540.02|538.02|541.12|539.12|540.01|538.01|22
1605987570000|2020-11-21 19:39:30|539.59|537.59|540.57|538.57|540.64|538.64|539.58|537.58|35
1605987580000|2020-11-21 19:39:40|540.61|538.61|540.98|538.98|541.1|539.1|540.46|538.46|33
1605987590000|2020-11-21 19:39:50|541.1|539.1|540.31|538.31|541.17|539.17|540.29|538.29|33
1605987600000|2020-11-21 19:40:00|540.29|538.29|539.9|537.9|540.29|538.29|539.9|537.9|35
1605987610000|2020-11-21 19:40:10|540|538|539.97|537.97|540.22|538.22|539.8|537.8|30
1605987620000|2020-11-21 19:40:20|539.94|537.94|539.5|537.5|539.95|537.95|539.5|537.5|31
1605987630000|2020-11-21 19:40:30|539.51|537.51|540.1|538.1|540.12|538.12|539.51|537.51|33
1605987640000|2020-11-21 19:40:40|540.18|538.18|540.12|538.12|540.27|538.27|540.05|538.05|31
1605987650000|2020-11-21 19:40:50|540.08|538.08|540.36|538.36|540.38|538.38|540.06|538.06|24
1605987660000|2020-11-21 19:41:00|540.42|538.42|540.88|538.88|540.89|538.89|540.42|538.42|27
1605987670000|2020-11-21 19:41:10|540.89|538.89|540.55|538.55|540.89|538.89|540.54|538.54|25
1605987680000|2020-11-21 19:41:20|540.54|538.54|540.5|538.5|540.64|538.64|540.36|538.36|20
1605987690000|2020-11-21 19:41:30|540.51|538.51|540.35|538.35|540.58|538.58|540.35|538.35|24
1605987700000|2020-11-21 19:41:40|540.31|538.31|540.5|538.5|540.52|538.52|540.31|538.31|24
1605987710000|2020-11-21 19:41:50|540.51|538.51|540.55|538.55|540.59|538.59|540.51|538.51|18
1605987720000|2020-11-21 19:42:00|540.54|538.54|540.71|538.71|540.71|538.71|540.45|538.45|18
1605987730000|2020-11-21 19:42:10|540.7|538.7|540.66|538.66|540.7|538.7|540.5|538.5|26
1605987740000|2020-11-21 19:42:20|540.67|538.67|540.49|538.49|540.68|538.68|540.46|538.46|30
1605987750000|2020-11-21 19:42:30|540.45|538.45|540.59|538.59|540.63|538.63|540.45|538.45|25
1605987760000|2020-11-21 19:42:40|540.62|538.62|540.74|538.74|540.75|538.75|540.62|538.62|15
1605987770000|2020-11-21 19:42:50|540.72|538.72|540.75|538.75|540.77|538.77|540.7|538.7|19
1605987780000|2020-11-21 19:43:00|540.77|538.77|540.95|538.95|540.95|538.95|540.73|538.73|24
1605987790000|2020-11-21 19:43:10|540.93|538.93|541.01|539.01|541.01|539.01|540.88|538.88|20
1605987800000|2020-11-21 19:43:20|541.04|539.04|541.07|539.07|541.07|539.07|541.04|539.04|12
1605987810000|2020-11-21 19:43:30|541.06|539.06|541.25|539.25|541.25|539.25|541.05|539.05|14
1605987820000|2020-11-21 19:43:40|541.28|539.28|541.47|539.47|541.48|539.48|541.28|539.28|22
1605987830000|2020-11-21 19:43:50|541.48|539.48|541.59|539.59|541.62|539.62|541.47|539.47|26
1605987840000|2020-11-21 19:44:00|541.6|539.6|541.95|539.95|541.95|539.95|541.6|539.6|33
1605987850000|2020-11-21 19:44:10|541.96|539.96|541.88|539.88|541.96|539.96|541.76|539.76|26
1605987860000|2020-11-21 19:44:20|541.95|539.95|542|540|542.01|540.01|541.88|539.88|28
1605987870000|2020-11-21 19:44:30|542.03|540.03|541.98|539.98|542.08|540.08|541.97|539.97|21
1605987880000|2020-11-21 19:44:40|541.96|539.96|542.21|540.21|542.26|540.26|541.96|539.96|28
1605987890000|2020-11-21 19:44:50|542.2|540.2|542.08|540.08|542.36|540.36|542.07|540.07|29
1605987900000|2020-11-21 19:45:00|542.07|540.07|541.92|539.92|542.07|540.07|541.84|539.84|24
1605987910000|2020-11-21 19:45:10|541.91|539.91|541.84|539.84|541.99|539.99|541.75|539.75|28
1605987920000|2020-11-21 19:45:20|541.85|539.85|541.89|539.89|541.89|539.89|541.7|539.7|26
1605987930000|2020-11-21 19:45:30|541.95|539.95|542.14|540.14|542.16|540.16|541.93|539.93|29
1605987940000|2020-11-21 19:45:40|542.19|540.19|542.29|540.29|542.32|540.32|542.18|540.18|27
1605987950000|2020-11-21 19:45:50|542.28|540.28|542.3|540.3|542.36|540.36|542.22|540.22|21
1605987960000|2020-11-21 19:46:00|542.29|540.29|542.42|540.42|542.48|540.48|542.29|540.29|26
1605987970000|2020-11-21 19:46:10|542.43|540.43|542.46|540.46|542.46|540.46|542.43|540.43|18
1605987980000|2020-11-21 19:46:20|542.47|540.47|542.67|540.67|542.68|540.68|542.47|540.47|25
1605987990000|2020-11-21 19:46:30|542.68|540.68|542.31|540.31|542.68|540.68|542.29|540.29|16
1605988000000|2020-11-21 19:46:40|542.33|540.33|542.52|540.52|542.52|540.52|542.33|540.33|27
1605988010000|2020-11-21 19:46:50|542.53|540.53|542.65|540.65|542.68|540.68|542.51|540.51|28
1605988020000|2020-11-21 19:47:00|542.66|540.66|542.77|540.77|542.78|540.78|542.64|540.64|27
1605988030000|2020-11-21 19:47:10|542.76|540.76|542.78|540.78|542.8|540.8|542.75|540.75|24
1605988040000|2020-11-21 19:47:20|542.76|540.76|542.78|540.78|542.8|540.8|542.61|540.61|32
1605988050000|2020-11-21 19:47:30|542.81|540.81|542.88|540.88|542.88|540.88|542.77|540.77|24
1605988060000|2020-11-21 19:47:40|542.86|540.86|542.88|540.88|542.89|540.89|542.83|540.83|22
1605988070000|2020-11-21 19:47:50|542.91|540.91|543.05|541.05|543.05|541.05|542.88|540.88|22
1605988080000|2020-11-21 19:48:00|543.04|541.04|543|541|543.05|541.05|542.98|540.98|12
1605988090000|2020-11-21 19:48:10|543.02|541.02|542.85|540.85|543.02|541.02|542.68|540.68|27
1605988100000|2020-11-21 19:48:20|542.84|540.84|542.83|540.83|542.84|540.84|542.83|540.83|16
1605988110000|2020-11-21 19:48:30|542.84|540.84|542.64|540.64|542.84|540.84|542.61|540.61|14
1605988120000|2020-11-21 19:48:40|542.65|540.65|542.83|540.83|542.83|540.83|542.65|540.65|10
1605988130000|2020-11-21 19:48:50|542.81|540.81|542.82|540.82|542.83|540.83|542.62|540.62|12
1605988140000|2020-11-21 19:49:00|542.79|540.79|542.8|540.8|542.85|540.85|542.75|540.75|14
1605988150000|2020-11-21 19:49:10|542.82|540.82|542.77|540.77|542.82|540.82|542.68|540.68|11
1605988160000|2020-11-21 19:49:20|542.74|540.74|542.77|540.77|542.83|540.83|542.7|540.7|13
1605988170000|2020-11-21 19:49:30|542.78|540.78|542.84|540.84|542.84|540.84|542.77|540.77|20
1605988180000|2020-11-21 19:49:40|542.82|540.82|542.84|540.84|542.84|540.84|542.82|540.82|3
1605988190000|2020-11-21 19:49:50|542.87|540.87|542.92|540.92|542.93|540.93|542.87|540.87|6
1605988200000|2020-11-21 19:50:00|542.9|540.9|543.07|541.07|543.09|541.09|542.9|540.9|11
1605988210000|2020-11-21 19:50:10|543.09|541.09|543.46|541.46|543.46|541.46|543.07|541.07|25
1605988220000|2020-11-21 19:50:20|543.47|541.47|543.47|541.47|543.47|541.47|543.47|541.47|1
1605988230000|2020-11-21 19:50:30|543.4|541.4|543.41|541.41|543.41|541.41|543.23|541.23|24
1605988240000|2020-11-21 19:50:40|543.4|541.4|543.29|541.29|543.4|541.4|543.22|541.22|29
1605988250000|2020-11-21 19:50:50|543.24|541.24|543.3|541.3|543.3|541.3|543.22|541.22|29
1605988260000|2020-11-21 19:51:00|543.27|541.27|543.01|541.01|543.29|541.29|543.01|541.01|21
1605988270000|2020-11-21 19:51:10|543.02|541.02|543.09|541.09|543.09|541.09|543|541|22
1605988280000|2020-11-21 19:51:20|543.1|541.1|543.04|541.04|543.1|541.1|542.99|540.99|20
1605988290000|2020-11-21 19:51:30|543.03|541.03|543.09|541.09|543.17|541.17|543.03|541.03|19
1605988300000|2020-11-21 19:51:40|543.12|541.12|543.07|541.07|543.12|541.12|543.06|541.06|6
1605988310000|2020-11-21 19:51:50|542.99|540.99|543|541|543|541|542.86|540.86|17
1605988320000|2020-11-21 19:52:00|542.98|540.98|542.96|540.96|542.99|540.99|542.94|540.94|18
1605988330000|2020-11-21 19:52:10|542.95|540.95|542.89|540.89|542.96|540.96|542.79|540.79|24
1605988340000|2020-11-21 19:52:20|542.9|540.9|542.96|540.96|542.96|540.96|542.82|540.82|24
1605988350000|2020-11-21 19:52:30|542.97|540.97|542.91|540.91|542.97|540.97|542.89|540.89|14
1605988360000|2020-11-21 19:52:40|542.9|540.9|543.08|541.08|543.11|541.11|542.9|540.9|27
1605988370000|2020-11-21 19:52:50|543.07|541.07|543.07|541.07|543.1|541.1|543.05|541.05|18
1605988380000|2020-11-21 19:53:00|543.09|541.09|543.07|541.07|543.09|541.09|543.02|541.02|15
1605988390000|2020-11-21 19:53:10|543.08|541.08|542.9|540.9|543.16|541.16|542.83|540.83|22
1605988400000|2020-11-21 19:53:20|542.92|540.92|543.1|541.1|543.11|541.11|542.92|540.92|11
1605988410000|2020-11-21 19:53:30|543.09|541.09|542.95|540.95|543.09|541.09|542.89|540.89|24
1605988420000|2020-11-21 19:53:40|542.93|540.93|542.99|540.99|543.01|541.01|542.93|540.93|18
1605988430000|2020-11-21 19:53:50|543.01|541.01|543.16|541.16|543.19|541.19|543.01|541.01|18
1605988440000|2020-11-21 19:54:00|543.17|541.17|543.01|541.01|543.24|541.24|543.01|541.01|19
1605988450000|2020-11-21 19:54:10|543.02|541.02|543.21|541.21|543.26|541.26|542.97|540.97|24
1605988460000|2020-11-21 19:54:20|543.17|541.17|543.2|541.2|543.21|541.21|543.11|541.11|17
1605988470000|2020-11-21 19:54:30|543.21|541.21|543.19|541.19|543.22|541.22|543.16|541.16|25
1605988480000|2020-11-21 19:54:40|543.18|541.18|543.67|541.67|543.68|541.68|543.18|541.18|18
1605988490000|2020-11-21 19:54:50|543.68|541.68|543.77|541.77|543.79|541.79|543.65|541.65|17
1605988500000|2020-11-21 19:55:00|543.72|541.72|543.79|541.79|543.82|541.82|543.72|541.72|23
1605988510000|2020-11-21 19:55:10|543.78|541.78|543.8|541.8|543.87|541.87|543.71|541.71|26
1605988520000|2020-11-21 19:55:20|543.84|541.84|543.8|541.8|543.84|541.84|543.73|541.73|14
1605988530000|2020-11-21 19:55:30|543.86|541.86|543.69|541.69|543.86|541.86|543.66|541.66|14
1605988540000|2020-11-21 19:55:40|543.68|541.68|543.76|541.76|543.8|541.8|543.68|541.68|28
1605988550000|2020-11-21 19:55:50|543.75|541.75|543.91|541.91|543.91|541.91|543.75|541.75|17
1605988560000|2020-11-21 19:56:00|543.88|541.88|543.91|541.91|543.91|541.91|543.88|541.88|4
1605988570000|2020-11-21 19:56:10|543.89|541.89|543.9|541.9|543.9|541.9|543.86|541.86|4
1605988580000|2020-11-21 19:56:20|543.91|541.91|543.91|541.91|543.91|541.91|543.88|541.88|6
1605988590000|2020-11-21 19:56:30|543.92|541.92|543.91|541.91|543.92|541.92|543.9|541.9|7
1605988600000|2020-11-21 19:56:40|543.9|541.9|543.81|541.81|543.9|541.9|543.79|541.79|11
1605988610000|2020-11-21 19:56:50|543.82|541.82|543.69|541.69|543.82|541.82|543.67|541.67|19
1605988620000|2020-11-21 19:57:00|543.6|541.6|543.63|541.63|543.63|541.63|543.5|541.5|27
1605988630000|2020-11-21 19:57:10|543.59|541.59|543.59|541.59|543.74|541.74|543.54|541.54|28
1605988640000|2020-11-21 19:57:20|543.58|541.58|543.6|541.6|543.62|541.62|543.57|541.57|19
1605988650000|2020-11-21 19:57:30|543.57|541.57|543.68|541.68|543.68|541.68|543.57|541.57|19
1605988660000|2020-11-21 19:57:40|543.59|541.59|543.55|541.55|543.59|541.59|543.54|541.54|19
1605988670000|2020-11-21 19:57:50|543.56|541.56|543.5|541.5|543.62|541.62|543.49|541.49|8
1605988680000|2020-11-21 19:58:00|543.48|541.48|543.34|541.34|543.49|541.49|543.34|541.34|13
1605988690000|2020-11-21 19:58:10|543.32|541.32|543.22|541.22|543.34|541.34|543.17|541.17|22
1605988700000|2020-11-21 19:58:20|543.23|541.23|543.45|541.45|543.45|541.45|543.15|541.15|25
1605988710000|2020-11-21 19:58:30|543.42|541.42|543.36|541.36|543.45|541.45|543.27|541.27|19
1605988720000|2020-11-21 19:58:40|543.39|541.39|543.42|541.42|543.57|541.57|543.38|541.38|21
1605988730000|2020-11-21 19:58:50|543.43|541.43|543.27|541.27|543.44|541.44|543.13|541.13|26
1605988740000|2020-11-21 19:59:00|543.28|541.28|543.17|541.17|543.3|541.3|543.16|541.16|25
1605988750000|2020-11-21 19:59:10|543.18|541.18|543.17|541.17|543.18|541.18|543.13|541.13|16
1605988760000|2020-11-21 19:59:20|543.19|541.19|543.35|541.35|543.37|541.37|543.19|541.19|21
1605988770000|2020-11-21 19:59:30|543.2|541.2|543.22|541.22|543.23|541.23|543.09|541.09|18
1605988780000|2020-11-21 19:59:40|543.21|541.21|543.16|541.16|543.21|541.21|543.12|541.12|10
1605988790000|2020-11-21 19:59:50|543.17|541.17|543.24|541.24|543.35|541.35|543.17|541.17|15
1605988800000|2020-11-21 20:00:00|543.28|541.28|543.14|541.14|543.28|541.28|543.11|541.11|27
1605988810000|2020-11-21 20:00:10|543.19|541.19|543.03|541.03|543.28|541.28|543.03|541.03|24
1605988820000|2020-11-21 20:00:20|543.05|541.05|542.83|540.83|543.05|541.05|542.8|540.8|18
1605988830000|2020-11-21 20:00:30|542.87|540.87|542.42|540.42|542.87|540.87|542.42|540.42|25
1605988840000|2020-11-21 20:00:40|542.46|540.46|542.42|540.42|542.52|540.52|542.4|540.4|20
1605988850000|2020-11-21 20:00:50|542.43|540.43|542.39|540.39|542.49|540.49|542.36|540.36|17
1605988860000|2020-11-21 20:01:00|542.41|540.41|542.38|540.38|542.47|540.47|542.37|540.37|21
1605988870000|2020-11-21 20:01:10|542.34|540.34|542.14|540.14|542.35|540.35|542.14|540.14|20
1605988880000|2020-11-21 20:01:20|542.13|540.13|542.02|540.02|542.13|540.13|541.72|539.72|23
1605988890000|2020-11-21 20:01:30|541.99|539.99|541.72|539.72|541.99|539.99|541.63|539.63|26
1605988900000|2020-11-21 20:01:40|541.75|539.75|541.71|539.71|541.75|539.75|541.71|539.71|4
1605988910000|2020-11-21 20:01:50|541.7|539.7|541.67|539.67|541.75|539.75|541.67|539.67|13
1605988920000|2020-11-21 20:02:00|541.66|539.66|541.83|539.83|541.96|539.96|541.57|539.57|19
1605988930000|2020-11-21 20:02:10|541.84|539.84|541.87|539.87|541.9|539.9|541.82|539.82|19
1605988940000|2020-11-21 20:02:20|541.86|539.86|541.59|539.59|541.87|539.87|541.58|539.58|20
1605988950000|2020-11-21 20:02:30|541.57|539.57|541.49|539.49|541.57|539.57|541.49|539.49|5
1605988960000|2020-11-21 20:02:40|541.53|539.53|541.51|539.51|541.59|539.59|541.51|539.51|13
1605988970000|2020-11-21 20:02:50|541.5|539.5|541.34|539.34|541.5|539.5|541.33|539.33|14
1605988980000|2020-11-21 20:03:00|541.31|539.31|541.26|539.26|541.33|539.33|541.26|539.26|13
1605988990000|2020-11-21 20:03:10|541.25|539.25|541.27|539.27|541.37|539.37|541.21|539.21|28
1605989000000|2020-11-21 20:03:20|541.26|539.26|541.04|539.04|541.27|539.27|541.01|539.01|15
1605989010000|2020-11-21 20:03:30|541.03|539.03|541.06|539.06|541.18|539.18|541.01|539.01|13
1605989020000|2020-11-21 20:03:40|541.05|539.05|541.11|539.11|541.17|539.17|541.05|539.05|20
1605989030000|2020-11-21 20:03:50|541.12|539.12|541.07|539.07|541.12|539.12|541.07|539.07|8
1605989040000|2020-11-21 20:04:00|541.03|539.03|541.01|539.01|541.04|539.04|540.96|538.96|11
1605989050000|2020-11-21 20:04:10|541.02|539.02|541.01|539.01|541.07|539.07|541|539|10
1605989060000|2020-11-21 20:04:20|541.02|539.02|541.13|539.13|541.16|539.16|541.01|539.01|5
1605989070000|2020-11-21 20:04:30|541.17|539.17|541.22|539.22|541.47|539.47|541.15|539.15|22
1605989080000|2020-11-21 20:04:40|541.23|539.23|541.07|539.07|541.27|539.27|541.07|539.07|14
1605989090000|2020-11-21 20:04:50|541.1|539.1|541.07|539.07|541.1|539.1|541.07|539.07|2
1605989100000|2020-11-21 20:05:00|541.06|539.06|540.66|538.66|541.07|539.07|540.66|538.66|17
1605989110000|2020-11-21 20:05:10|540.67|538.67|540.39|538.39|540.81|538.81|540.32|538.32|18
1605989120000|2020-11-21 20:05:20|540.4|538.4|540.36|538.36|540.4|538.4|540.31|538.31|15
1605989130000|2020-11-21 20:05:30|540.35|538.35|540.35|538.35|540.35|538.35|540.35|538.35|1
1605989140000|2020-11-21 20:05:40|540.34|538.34|539.97|537.97|540.34|538.34|539.97|537.97|10
1605989150000|2020-11-21 20:05:50|540.01|538.01|540.18|538.18|540.25|538.25|540.01|538.01|25
1605989160000|2020-11-21 20:06:00|540.2|538.2|539.94|537.94|540.2|538.2|539.91|537.91|23
1605989170000|2020-11-21 20:06:10|539.93|537.93|539.66|537.66|539.93|537.93|539.66|537.66|17
1605989180000|2020-11-21 20:06:20|539.61|537.61|539.49|537.49|539.62|537.62|539.46|537.46|12
1605989190000|2020-11-21 20:06:30|539.48|537.48|539.79|537.79|539.79|537.79|539.48|537.48|7
1605989200000|2020-11-21 20:06:40|539.89|537.89|539.76|537.76|539.93|537.93|539.71|537.71|21
1605989210000|2020-11-21 20:06:50|539.71|537.71|539.66|537.66|539.77|537.77|539.66|537.66|6
1605989220000|2020-11-21 20:07:00|539.73|537.73|539.51|537.51|539.73|537.73|539.41|537.41|13
1605989230000|2020-11-21 20:07:10|539.54|537.54|539.77|537.77|539.94|537.94|539.53|537.53|19
1605989240000|2020-11-21 20:07:20|539.94|537.94|539.76|537.76|539.96|537.96|539.76|537.76|24
1605989250000|2020-11-21 20:07:30|539.78|537.78|540|538|540|538|539.78|537.78|14
1605989260000|2020-11-21 20:07:40|539.99|537.99|540.04|538.04|540.09|538.09|539.95|537.95|12
1605989270000|2020-11-21 20:07:50|540.03|538.03|540.49|538.49|540.5|538.5|540.01|538.01|15
1605989280000|2020-11-21 20:08:00|540.4|538.4|540.53|538.53|540.53|538.53|540.4|538.4|8
1605989290000|2020-11-21 20:08:10|540.45|538.45|540.33|538.33|540.45|538.45|540.33|538.33|12
1605989300000|2020-11-21 20:08:20|540.34|538.34|540.5|538.5|540.5|538.5|540.33|538.33|19
1605989310000|2020-11-21 20:08:30|540.48|538.48|540.4|538.4|540.5|538.5|540.4|538.4|20
1605989320000|2020-11-21 20:08:40|540.39|538.39|540.3|538.3|540.39|538.39|540.23|538.23|23
1605989330000|2020-11-21 20:08:50|540.31|538.31|540.22|538.22|540.31|538.31|540.21|538.21|13
1605989340000|2020-11-21 20:09:00|540.2|538.2|540|538|540.2|538.2|539.88|537.88|22
1605989350000|2020-11-21 20:09:10|540.01|538.01|540.17|538.17|540.17|538.17|540|538|20
1605989360000|2020-11-21 20:09:20|540.16|538.16|540.12|538.12|540.16|538.16|540.11|538.11|7
1605989370000|2020-11-21 20:09:30|540.14|538.14|540.29|538.29|540.35|538.35|540.14|538.14|25
1605989380000|2020-11-21 20:09:40|540.28|538.28|540.06|538.06|540.28|538.28|540.03|538.03|19
1605989390000|2020-11-21 20:09:50|540.08|538.08|540.37|538.37|540.44|538.44|540.07|538.07|29
1605989400000|2020-11-21 20:10:00|540.38|538.38|540.53|538.53|540.53|538.53|540.29|538.29|25
1605989410000|2020-11-21 20:10:10|540.55|538.55|540.61|538.61|540.61|538.61|540.42|538.42|25
1605989420000|2020-11-21 20:10:20|540.64|538.64|540.43|538.43|540.64|538.64|540.41|538.41|20
1605989430000|2020-11-21 20:10:30|540.42|538.42|540.41|538.41|540.52|538.52|540.26|538.26|30
1605989440000|2020-11-21 20:10:40|540.42|538.42|540.37|538.37|540.48|538.48|540.28|538.28|21
1605989450000|2020-11-21 20:10:50|540.43|538.43|540.34|538.34|540.43|538.43|540.29|538.29|23
1605989460000|2020-11-21 20:11:00|540.35|538.35|540.35|538.35|540.38|538.38|540.28|538.28|19
1605989470000|2020-11-21 20:11:10|540.34|538.34|540.31|538.31|540.38|538.38|540.28|538.28|33
1605989480000|2020-11-21 20:11:20|540.32|538.32|540.08|538.08|540.32|538.32|539.95|537.95|28
1605989490000|2020-11-21 20:11:30|540.1|538.1|539.96|537.96|540.1|538.1|539.92|537.92|23
1605989500000|2020-11-21 20:11:40|539.95|537.95|540.06|538.06|540.13|538.13|539.95|537.95|22
1605989510000|2020-11-21 20:11:50|540.11|538.11|540.09|538.09|540.11|538.11|540.02|538.02|14
1605989520000|2020-11-21 20:12:00|540.1|538.1|539.79|537.79|540.1|538.1|539.77|537.77|19
1605989530000|2020-11-21 20:12:10|539.78|537.78|539.93|537.93|539.93|537.93|539.75|537.75|18
1605989540000|2020-11-21 20:12:20|539.94|537.94|540.13|538.13|540.13|538.13|539.91|537.91|21
1605989550000|2020-11-21 20:12:30|540.12|538.12|540.02|538.02|540.12|538.12|540.01|538.01|12
1605989560000|2020-11-21 20:12:40|540.06|538.06|540.14|538.14|540.14|538.14|540.04|538.04|17
1605989570000|2020-11-21 20:12:50|540.16|538.16|540.27|538.27|540.36|538.36|540.16|538.16|23
1605989580000|2020-11-21 20:13:00|540.28|538.28|540.74|538.74|540.75|538.75|540.28|538.28|20
1605989590000|2020-11-21 20:13:10|540.75|538.75|540.48|538.48|540.75|538.75|540.48|538.48|25
1605989600000|2020-11-21 20:13:20|540.45|538.45|540.37|538.37|540.54|538.54|540.37|538.37|33
1605989610000|2020-11-21 20:13:30|540.32|538.32|540.17|538.17|540.32|538.32|540.16|538.16|24
1605989620000|2020-11-21 20:13:40|540.14|538.14|540.19|538.19|540.21|538.21|540.05|538.05|16
1605989630000|2020-11-21 20:13:50|540.2|538.2|540.44|538.44|540.47|538.47|540.2|538.2|19
1605989640000|2020-11-21 20:14:00|540.4|538.4|540.43|538.43|540.48|538.48|540.32|538.32|21
1605989650000|2020-11-21 20:14:10|540.41|538.41|540.43|538.43|540.44|538.44|540.34|538.34|16
1605989660000|2020-11-21 20:14:20|540.48|538.48|540.38|538.38|540.59|538.59|540.38|538.38|15
1605989670000|2020-11-21 20:14:30|540.35|538.35|540.36|538.36|540.36|538.36|540.35|538.35|2
1605989680000|2020-11-21 20:14:40|540.35|538.35|540.34|538.34|540.35|538.35|540.34|538.34|2
1605989690000|2020-11-21 20:14:50|540.27|538.27|539.93|537.93|540.27|538.27|539.93|537.93|16
1605989700000|2020-11-21 20:15:00|539.89|537.89|539.75|537.75|539.91|537.91|539.75|537.75|13
1605989710000|2020-11-21 20:15:10|539.8|537.8|539.97|537.97|540|538|539.79|537.79|18
1605989720000|2020-11-21 20:15:20|540.03|538.03|540.39|538.39|540.39|538.39|540.03|538.03|21
1605989730000|2020-11-21 20:15:30|540.38|538.38|540.59|538.59|540.59|538.59|540.37|538.37|24
1605989740000|2020-11-21 20:15:40|540.58|538.58|540.5|538.5|540.75|538.75|540.37|538.37|29
1605989750000|2020-11-21 20:15:50|540.59|538.59|541.42|539.42|541.42|539.42|540.45|538.45|29
1605989760000|2020-11-21 20:16:00|541.43|539.43|541.35|539.35|541.43|539.43|541.28|539.28|13
1605989770000|2020-11-21 20:16:10|541.45|539.45|541.46|539.46|541.46|539.46|541.35|539.35|11
1605989780000|2020-11-21 20:16:20|541.38|539.38|541.28|539.28|541.38|539.38|541.16|539.16|25
1605989790000|2020-11-21 20:16:30|541.29|539.29|541.16|539.16|541.29|539.29|541.15|539.15|14
1605989800000|2020-11-21 20:16:40|541.17|539.17|541.17|539.17|541.2|539.2|541.1|539.1|23
1605989810000|2020-11-21 20:16:50|541.16|539.16|541.14|539.14|541.17|539.17|541.09|539.09|18
1605989820000|2020-11-21 20:17:00|541.13|539.13|540.85|538.85|541.14|539.14|540.81|538.81|19
1605989830000|2020-11-21 20:17:10|540.84|538.84|540.9|538.9|541.07|539.07|540.84|538.84|20
1605989840000|2020-11-21 20:17:20|540.95|538.95|540.81|538.81|540.96|538.96|540.77|538.77|9
1605989850000|2020-11-21 20:17:30|540.65|538.65|540.41|538.41|540.65|538.65|540.41|538.41|9
1605989860000|2020-11-21 20:17:40|540.4|538.4|540.43|538.43|540.45|538.45|540.27|538.27|14
1605989870000|2020-11-21 20:17:50|540.45|538.45|540.39|538.39|540.52|538.52|540.39|538.39|13
1605989880000|2020-11-21 20:18:00|540.38|538.38|540.18|538.18|540.38|538.38|540.13|538.13|11
1605989890000|2020-11-21 20:18:10|540.13|538.13|540.25|538.25|540.32|538.32|540.12|538.12|8
1605989900000|2020-11-21 20:18:20|540.29|538.29|540.07|538.07|540.3|538.3|540.07|538.07|16
1605989910000|2020-11-21 20:18:30|540.08|538.08|540.12|538.12|540.19|538.19|540.08|538.08|11
1605989920000|2020-11-21 20:18:40|540.15|538.15|540.12|538.12|540.15|538.15|540.12|538.12|6
1605989930000|2020-11-21 20:18:50|540.15|538.15|540.2|538.2|540.22|538.22|540.12|538.12|14
1605989940000|2020-11-21 20:19:00|540.22|538.22|540.12|538.12|540.22|538.22|540.12|538.12|10
1605989950000|2020-11-21 20:19:10|540.13|538.13|540.07|538.07|540.14|538.14|540.07|538.07|5
1605989960000|2020-11-21 20:19:20|540.12|538.12|540.01|538.01|540.12|538.12|540|538|5
1605989970000|2020-11-21 20:19:30|539.95|537.95|539.88|537.88|539.95|537.95|539.88|537.88|4
1605989980000|2020-11-21 20:19:40|539.9|537.9|539.85|537.85|539.91|537.91|539.85|537.85|6
1605989990000|2020-11-21 20:19:50|539.84|537.84|540.18|538.18|540.25|538.25|539.84|537.84|13
1605990000000|2020-11-21 20:20:00|540.27|538.27|540.33|538.33|540.33|538.33|540.02|538.02|16
1605990010000|2020-11-21 20:20:10|540.39|538.39|540.42|538.42|540.43|538.43|540.34|538.34|11
1605990020000|2020-11-21 20:20:20|540.41|538.41|540.3|538.3|540.41|538.41|540.29|538.29|6
1605990030000|2020-11-21 20:20:30|540.29|538.29|540.06|538.06|540.3|538.3|540.05|538.05|21
1605990040000|2020-11-21 20:20:40|540.04|538.04|540.02|538.02|540.04|538.04|539.96|537.96|12
1605990050000|2020-11-21 20:20:50|540.01|538.01|539.95|537.95|540.02|538.02|539.92|537.92|12
1605990060000|2020-11-21 20:21:00|539.98|537.98|539.98|537.98|539.98|537.98|539.98|537.98|1
1605990070000|2020-11-21 20:21:10|539.95|537.95|540.21|538.21|540.22|538.22|539.95|537.95|16
1605990080000|2020-11-21 20:21:20|540.22|538.22|540.12|538.12|540.24|538.24|540.12|538.12|7
1605990090000|2020-11-21 20:21:30|540.13|538.13|540.21|538.21|540.22|538.22|540.12|538.12|7
1605990100000|2020-11-21 20:21:40|540.17|538.17|540.33|538.33|540.35|538.35|540.17|538.17|9
1605990110000|2020-11-21 20:21:50|540.32|538.32|540.36|538.36|540.39|538.39|540.32|538.32|8
1605990120000|2020-11-21 20:22:00|540.39|538.39|540.38|538.38|540.39|538.39|540.36|538.36|6
1605990130000|2020-11-21 20:22:10|540.39|538.39|540.35|538.35|540.42|538.42|540.35|538.35|12
1605990140000|2020-11-21 20:22:20|540.34|538.34|540.09|538.09|540.34|538.34|540.08|538.08|12
1605990150000|2020-11-21 20:22:30|540.08|538.08|540.09|538.09|540.09|538.09|539.93|537.93|18
1605990160000|2020-11-21 20:22:40|539.96|537.96|539.97|537.97|539.97|537.97|539.94|537.94|6
1605990170000|2020-11-21 20:22:50|539.96|537.96|539.87|537.87|539.96|537.96|539.8|537.8|21
1605990180000|2020-11-21 20:23:00|539.88|537.88|539.9|537.9|539.91|537.91|539.88|537.88|4
1605990190000|2020-11-21 20:23:10|539.88|537.88|539.91|537.91|539.91|537.91|539.88|537.88|3
1605990200000|2020-11-21 20:23:20|539.89|537.89|539.9|537.9|539.9|537.9|539.86|537.86|7
1605990210000|2020-11-21 20:23:30|539.87|537.87|539.76|537.76|539.87|537.87|539.76|537.76|7
1605990220000|2020-11-21 20:23:40|539.75|537.75|539.55|537.55|539.75|537.75|539.52|537.52|16
1605990230000|2020-11-21 20:23:50|539.57|537.57|539.55|537.55|539.57|537.57|539.54|537.54|4
1605990240000|2020-11-21 20:24:00|539.54|537.54|539.88|537.88|539.95|537.95|539.42|537.42|32
1605990250000|2020-11-21 20:24:10|539.89|537.89|540.26|538.26|540.26|538.26|539.89|537.89|25
1605990260000|2020-11-21 20:24:20|540.28|538.28|540.31|538.31|540.42|538.42|540.28|538.28|22
1605990270000|2020-11-21 20:24:30|540.3|538.3|540|538|540.31|538.31|540|538|14
1605990280000|2020-11-21 20:24:40|539.98|537.98|539.61|537.61|539.98|537.98|539.6|537.6|21
1605990290000|2020-11-21 20:24:50|539.59|537.59|539.62|537.62|539.62|537.62|539.37|537.37|25
1605990300000|2020-11-21 20:25:00|539.75|537.75|540.01|538.01|540.09|538.09|539.75|537.75|21
1605990310000|2020-11-21 20:25:10|540.06|538.06|540.08|538.08|540.1|538.1|540.06|538.06|11
1605990320000|2020-11-21 20:25:20|540.04|538.04|540.07|538.07|540.11|538.11|539.99|537.99|13
1605990330000|2020-11-21 20:25:30|540.06|538.06|540|538|540.11|538.11|539.97|537.97|21
1605990340000|2020-11-21 20:25:40|540.02|538.02|540.02|538.02|540.07|538.07|540|538|17
1605990350000|2020-11-21 20:25:50|540.08|538.08|540.05|538.05|540.1|538.1|540.05|538.05|9
1605990360000|2020-11-21 20:26:00|540.06|538.06|540.06|538.06|540.11|538.11|540.06|538.06|6
1605990370000|2020-11-21 20:26:10|540.05|538.05|540.05|538.05|540.05|538.05|540.05|538.05|1
1605990380000|2020-11-21 20:26:20|539.98|537.98|539.94|537.94|539.98|537.98|539.85|537.85|11
1605990390000|2020-11-21 20:26:30|539.98|537.98|539.93|537.93|540.02|538.02|539.93|537.93|10
1605990400000|2020-11-21 20:26:40|539.91|537.91|539.61|537.61|539.92|537.92|539.61|537.61|18
1605990410000|2020-11-21 20:26:50|539.64|537.64|539.7|537.7|539.72|537.72|539.64|537.64|19
1605990420000|2020-11-21 20:27:00|539.72|537.72|539.85|537.85|539.86|537.86|539.66|537.66|20
1605990430000|2020-11-21 20:27:10|539.84|537.84|539.75|537.75|539.88|537.88|539.75|537.75|20
1605990440000|2020-11-21 20:27:20|539.74|537.74|539.6|537.6|539.74|537.74|539.56|537.56|12
1605990450000|2020-11-21 20:27:30|539.64|537.64|539.75|537.75|539.83|537.83|539.63|537.63|7
1605990460000|2020-11-21 20:27:40|539.72|537.72|539.78|537.78|539.78|537.78|539.67|537.67|17
1605990470000|2020-11-21 20:27:50|539.77|537.77|539.81|537.81|539.81|537.81|539.75|537.75|12
1605990480000|2020-11-21 20:28:00|539.83|537.83|539.94|537.94|539.95|537.95|539.83|537.83|6
1605990490000|2020-11-21 20:28:10|539.97|537.97|539.88|537.88|540.07|538.07|539.86|537.86|15
1605990500000|2020-11-21 20:28:20|539.86|537.86|539.87|537.87|539.9|537.9|539.86|537.86|11
1605990510000|2020-11-21 20:28:30|539.9|537.9|540|538|540|538|539.87|537.87|9
1605990520000|2020-11-21 20:28:40|540.04|538.04|540.08|538.08|540.09|538.09|540.04|538.04|6
1605990530000|2020-11-21 20:28:50|540.06|538.06|540.37|538.37|540.37|538.37|540.06|538.06|18
1605990540000|2020-11-21 20:29:00|540.38|538.38|540.21|538.21|540.38|538.38|540.21|538.21|7
1605990550000|2020-11-21 20:29:10|540.22|538.22|540.7|538.7|540.7|538.7|540.17|538.17|23
1605990560000|2020-11-21 20:29:20|540.72|538.72|540.92|538.92|540.95|538.95|540.72|538.72|15
1605990570000|2020-11-21 20:29:30|541|539|540.97|538.97|541|539|540.86|538.86|25
1605990580000|2020-11-21 20:29:40|541.02|539.02|540.98|538.98|541.02|539.02|540.97|538.97|14
1605990590000|2020-11-21 20:29:50|540.99|538.99|540.96|538.96|541.11|539.11|540.96|538.96|16
1605990600000|2020-11-21 20:30:00|540.95|538.95|541.08|539.08|541.08|539.08|540.95|538.95|16
1605990610000|2020-11-21 20:30:10|541.09|539.09|541.1|539.1|541.12|539.12|541.09|539.09|20
1605990620000|2020-11-21 20:30:20|541.11|539.11|541.29|539.29|541.36|539.36|541.11|539.11|11
1605990630000|2020-11-21 20:30:30|541.34|539.34|541.79|539.79|541.8|539.8|541.34|539.34|21
1605990640000|2020-11-21 20:30:40|541.78|539.78|541.78|539.78|541.87|539.87|541.71|539.71|19
1605990650000|2020-11-21 20:30:50|541.79|539.79|541.91|539.91|541.95|539.95|541.79|539.79|23
1605990660000|2020-11-21 20:31:00|541.94|539.94|541.98|539.98|542.02|540.02|541.9|539.9|15
1605990670000|2020-11-21 20:31:10|542.03|540.03|542.45|540.45|542.53|540.53|541.99|539.99|30
1605990680000|2020-11-21 20:31:20|542.4|540.4|542.21|540.21|542.47|540.47|542.21|540.21|23
1605990690000|2020-11-21 20:31:30|542.19|540.19|542.04|540.04|542.26|540.26|542.04|540.04|18
1605990700000|2020-11-21 20:31:40|542.06|540.06|541.81|539.81|542.06|540.06|541.8|539.8|28
1605990710000|2020-11-21 20:31:50|541.87|539.87|542.02|540.02|542.06|540.06|541.87|539.87|12
1605990720000|2020-11-21 20:32:00|542.03|540.03|542.11|540.11|542.14|540.14|542.02|540.02|12
1605990730000|2020-11-21 20:32:10|542.06|540.06|541.77|539.77|542.06|540.06|541.77|539.77|18
1605990740000|2020-11-21 20:32:20|541.76|539.76|541.57|539.57|541.83|539.83|541.54|539.54|26
1605990750000|2020-11-21 20:32:30|541.55|539.55|541.68|539.68|541.77|539.77|541.55|539.55|20
1605990760000|2020-11-21 20:32:40|541.67|539.67|541.55|539.55|541.7|539.7|541.55|539.55|16
1605990780000|2020-11-21 20:33:00|541.47|539.47|541.23|539.23|541.47|539.47|541.22|539.22|14
1605990790000|2020-11-21 20:33:10|541.24|539.24|541.07|539.07|541.26|539.26|541|539|15
1605990800000|2020-11-21 20:33:20|541.02|539.02|540.97|538.97|541.1|539.1|540.91|538.91|20
1605990810000|2020-11-21 20:33:30|540.96|538.96|540.79|538.79|540.96|538.96|540.68|538.68|15
1605990820000|2020-11-21 20:33:40|540.81|538.81|540.71|538.71|540.81|538.81|540.68|538.68|15
1605990830000|2020-11-21 20:33:50|540.69|538.69|540.8|538.8|540.8|538.8|540.63|538.63|9
1605990840000|2020-11-21 20:34:00|540.79|538.79|540.41|538.41|540.81|538.81|540.41|538.41|16
1605990850000|2020-11-21 20:34:10|540.35|538.35|540.3|538.3|540.36|538.36|540.3|538.3|7
1605990860000|2020-11-21 20:34:20|540.29|538.29|540.22|538.22|540.29|538.29|540.22|538.22|3
1605990870000|2020-11-21 20:34:30|540.21|538.21|540.29|538.29|540.29|538.29|539.98|537.98|18
1605990880000|2020-11-21 20:34:40|540.28|538.28|540.34|538.34|540.34|538.34|540.28|538.28|11
1605990890000|2020-11-21 20:34:50|540.32|538.32|540.6|538.6|540.6|538.6|540.32|538.32|16
1605990900000|2020-11-21 20:35:00|540.58|538.58|540.52|538.52|540.66|538.66|540.48|538.48|16
1605990910000|2020-11-21 20:35:10|540.48|538.48|540.29|538.29|540.54|538.54|540.28|538.28|13
1605990920000|2020-11-21 20:35:20|540.28|538.28|540.51|538.51|540.6|538.6|540.28|538.28|16
1605990930000|2020-11-21 20:35:30|540.49|538.49|540.4|538.4|540.49|538.49|540.14|538.14|21
1605990940000|2020-11-21 20:35:40|540.37|538.37|540.16|538.16|540.37|538.37|540.12|538.12|11
1605990950000|2020-11-21 20:35:50|540.13|538.13|540.24|538.24|540.24|538.24|540.13|538.13|19
1605990960000|2020-11-21 20:36:00|540.25|538.25|540.21|538.21|540.27|538.27|540.21|538.21|7
1605990970000|2020-11-21 20:36:10|540.2|538.2|540.2|538.2|540.25|538.25|540.19|538.19|12
1605990980000|2020-11-21 20:36:20|540.21|538.21|540.27|538.27|540.28|538.28|540.2|538.2|11
1605990990000|2020-11-21 20:36:30|540.22|538.22|540.28|538.28|540.29|538.29|540.19|538.19|22
1605991000000|2020-11-21 20:36:40|540.27|538.27|540.29|538.29|540.3|538.3|540.19|538.19|17
1605991010000|2020-11-21 20:36:50|540.3|538.3|540.32|538.32|540.32|538.32|540.25|538.25|8
1605991020000|2020-11-21 20:37:00|540.41|538.41|540.41|538.41|540.42|538.42|540.39|538.39|5
1605991030000|2020-11-21 20:37:10|540.39|538.39|540.41|538.41|540.41|538.41|540.37|538.37|10
1605991040000|2020-11-21 20:37:20|540.39|538.39|540.29|538.29|540.41|538.41|540.28|538.28|13
1605991050000|2020-11-21 20:37:30|540.35|538.35|540.04|538.04|540.36|538.36|540.03|538.03|23
1605991060000|2020-11-21 20:37:40|540.05|538.05|540.04|538.04|540.05|538.05|540|538|9
1605991070000|2020-11-21 20:37:50|540.05|538.05|540.09|538.09|540.1|538.1|540.01|538.01|16
1605991080000|2020-11-21 20:38:00|540.1|538.1|540.43|538.43|540.43|538.43|540.09|538.09|22
1605991090000|2020-11-21 20:38:10|540.44|538.44|540.52|538.52|540.61|538.61|540.44|538.44|15
1605991100000|2020-11-21 20:38:20|540.54|538.54|540.71|538.71|540.72|538.72|540.54|538.54|21
1605991110000|2020-11-21 20:38:30|540.72|538.72|540.74|538.74|540.75|538.75|540.7|538.7|16
1605991120000|2020-11-21 20:38:40|540.73|538.73|540.81|538.81|540.81|538.81|540.71|538.71|17
1605991130000|2020-11-21 20:38:50|540.82|538.82|540.7|538.7|540.84|538.84|540.68|538.68|14
1605991140000|2020-11-21 20:39:00|540.69|538.69|540.8|538.8|540.8|538.8|540.62|538.62|17
1605991150000|2020-11-21 20:39:10|540.76|538.76|540.73|538.73|540.76|538.76|540.58|538.58|17
1605991160000|2020-11-21 20:39:20|540.72|538.72|540.65|538.65|540.72|538.72|540.58|538.58|9
1605991170000|2020-11-21 20:39:30|540.63|538.63|540.62|538.62|540.66|538.66|540.61|538.61|16
1605991180000|2020-11-21 20:39:40|540.61|538.61|540.63|538.63|540.63|538.63|540.61|538.61|3
1605991190000|2020-11-21 20:39:50|540.64|538.64|540.81|538.81|540.82|538.82|540.64|538.64|12
1605991200000|2020-11-21 20:40:00|540.82|538.82|540.98|538.98|540.99|538.99|540.82|538.82|13
1605991210000|2020-11-21 20:40:10|541|539|541|539|541|539|540.97|538.97|10
1605991220000|2020-11-21 20:40:20|541.02|539.02|541.19|539.19|541.19|539.19|541.02|539.02|8
1605991230000|2020-11-21 20:40:30|541.24|539.24|541.14|539.14|541.24|539.24|541.01|539.01|18
1605991240000|2020-11-21 20:40:40|541.13|539.13|541.13|539.13|541.16|539.16|541.13|539.13|17
1605991250000|2020-11-21 20:40:50|541.14|539.14|540.97|538.97|541.14|539.14|540.92|538.92|24
1605991260000|2020-11-21 20:41:00|540.95|538.95|540.78|538.78|541.01|539.01|540.76|538.76|31
1605991270000|2020-11-21 20:41:10|540.79|538.79|540.62|538.62|540.79|538.79|540.62|538.62|22
1605991280000|2020-11-21 20:41:20|540.63|538.63|540.66|538.66|540.69|538.69|540.6|538.6|18
1605991290000|2020-11-21 20:41:30|540.69|538.69|540.59|538.59|540.71|538.71|540.57|538.57|19
1605991300000|2020-11-21 20:41:40|540.6|538.6|540.63|538.63|540.64|538.64|540.43|538.43|23
1605991310000|2020-11-21 20:41:50|540.61|538.61|540.58|538.58|540.63|538.63|540.55|538.55|16
1605991320000|2020-11-21 20:42:00|540.57|538.57|540.57|538.57|540.57|538.57|540.57|538.57|1
1605991330000|2020-11-21 20:42:10|540.44|538.44|540.17|538.17|540.44|538.44|540.16|538.16|18
1605991340000|2020-11-21 20:42:20|540.03|538.03|540.11|538.11|540.11|538.11|540.02|538.02|4
1605991350000|2020-11-21 20:42:30|540.15|538.15|540.37|538.37|540.39|538.39|540.11|538.11|10
1605991360000|2020-11-21 20:42:40|540.32|538.32|540.22|538.22|540.32|538.32|540.22|538.22|12
1605991370000|2020-11-21 20:42:50|540.24|538.24|540.6|538.6|540.6|538.6|540.24|538.24|12
1605991380000|2020-11-21 20:43:00|540.59|538.59|540.34|538.34|540.59|538.59|540.32|538.32|20
1605991390000|2020-11-21 20:43:10|540.32|538.32|540.42|538.42|540.42|538.42|540.28|538.28|13
1605991400000|2020-11-21 20:43:20|540.45|538.45|540.5|538.5|540.51|538.51|540.45|538.45|7
1605991410000|2020-11-21 20:43:30|540.51|538.51|540.43|538.43|540.52|538.52|540.42|538.42|13
1605991420000|2020-11-21 20:43:40|540.46|538.46|540.37|538.37|540.46|538.46|540.34|538.34|17
1605991430000|2020-11-21 20:43:50|540.38|538.38|540.27|538.27|540.4|538.4|540.23|538.23|19
1605991440000|2020-11-21 20:44:00|540.3|538.3|540.34|538.34|540.37|538.37|540.3|538.3|23
1605991450000|2020-11-21 20:44:10|540.33|538.33|540.43|538.43|540.44|538.44|540.32|538.32|25
1605991460000|2020-11-21 20:44:20|540.44|538.44|540.65|538.65|540.65|538.65|540.43|538.43|12
1605991470000|2020-11-21 20:44:30|540.66|538.66|540.98|538.98|541.08|539.08|540.63|538.63|21
1605991480000|2020-11-21 20:44:40|540.96|538.96|540.98|538.98|540.99|538.99|540.82|538.82|20
1605991490000|2020-11-21 20:44:50|540.97|538.97|541.12|539.12|541.12|539.12|540.87|538.87|22
1605991500000|2020-11-21 20:45:00|541.13|539.13|541.25|539.25|541.25|539.25|541.08|539.08|21
1605991510000|2020-11-21 20:45:10|541.23|539.23|541.41|539.41|541.41|539.41|541.23|539.23|17
1605991520000|2020-11-21 20:45:20|541.42|539.42|541.39|539.39|541.43|539.43|541.36|539.36|20
1605991530000|2020-11-21 20:45:30|541.41|539.41|541.54|539.54|541.54|539.54|541.36|539.36|20
1605991540000|2020-11-21 20:45:40|541.53|539.53|541.48|539.48|541.54|539.54|541.34|539.34|26
1605991550000|2020-11-21 20:45:50|541.47|539.47|541.88|539.88|541.88|539.88|541.43|539.43|16
1605991560000|2020-11-21 20:46:00|541.86|539.86|541.85|539.85|541.89|539.89|541.85|539.85|20
1605991570000|2020-11-21 20:46:10|541.86|539.86|541.84|539.84|541.88|539.88|541.8|539.8|18
1605991580000|2020-11-21 20:46:20|541.85|539.85|541.78|539.78|541.94|539.94|541.76|539.76|29
1605991590000|2020-11-21 20:46:30|541.77|539.77|541.83|539.83|541.85|539.85|541.77|539.77|18
1605991600000|2020-11-21 20:46:40|541.82|539.82|541.75|539.75|541.83|539.83|541.75|539.75|6
1605991610000|2020-11-21 20:46:50|541.76|539.76|541.76|539.76|541.76|539.76|541.75|539.75|3
1605991620000|2020-11-21 20:47:00|541.77|539.77|541.86|539.86|541.95|539.95|541.76|539.76|13
1605991630000|2020-11-21 20:47:10|541.87|539.87|541.77|539.77|541.91|539.91|541.77|539.77|14
1605991640000|2020-11-21 20:47:20|541.75|539.75|541.75|539.75|541.85|539.85|541.74|539.74|14
1605991650000|2020-11-21 20:47:30|541.76|539.76|541.82|539.82|541.83|539.83|541.74|539.74|13
1605991660000|2020-11-21 20:47:40|541.81|539.81|541.76|539.76|541.81|539.81|541.76|539.76|6
1605991670000|2020-11-21 20:47:50|541.75|539.75|541.75|539.75|541.75|539.75|541.75|539.75|1
1605991680000|2020-11-21 20:48:00|541.69|539.69|541.69|539.69|541.69|539.69|541.69|539.69|1
1605991690000|2020-11-21 20:48:10|541.62|539.62|541.62|539.62|541.64|539.64|541.61|539.61|5
1605991700000|2020-11-21 20:48:20|541.61|539.61|541.59|539.59|541.61|539.61|541.59|539.59|2
1605991710000|2020-11-21 20:48:30|541.58|539.58|541.36|539.36|541.58|539.58|541.36|539.36|9
1605991720000|2020-11-21 20:48:40|541.35|539.35|541.26|539.26|541.36|539.36|541.25|539.25|11
1605991730000|2020-11-21 20:48:50|541.27|539.27|541.27|539.27|541.27|539.27|541.25|539.25|3
1605991740000|2020-11-21 20:49:00|541.22|539.22|541.21|539.21|541.29|539.29|541.19|539.19|9
1605991750000|2020-11-21 20:49:10|541.2|539.2|541.08|539.08|541.2|539.2|541.08|539.08|12
1605991760000|2020-11-21 20:49:20|541.07|539.07|540.96|538.96|541.07|539.07|540.95|538.95|7
1605991770000|2020-11-21 20:49:30|540.98|538.98|540.98|538.98|540.98|538.98|540.96|538.96|3
1605991780000|2020-11-21 20:49:40|540.97|538.97|540.89|538.89|541.01|539.01|540.88|538.88|14
1605991790000|2020-11-21 20:49:50|540.88|538.88|540.79|538.79|540.88|538.88|540.79|538.79|13
1605991800000|2020-11-21 20:50:00|540.8|538.8|540.68|538.68|540.8|538.8|540.64|538.64|22
1605991810000|2020-11-21 20:50:10|540.65|538.65|540.63|538.63|540.75|538.75|540.6|538.6|18
1605991820000|2020-11-21 20:50:20|540.62|538.62|540.86|538.86|540.86|538.86|540.61|538.61|20
1605991830000|2020-11-21 20:50:30|540.83|538.83|540.79|538.79|540.83|538.83|540.76|538.76|12
1605991850000|2020-11-21 20:50:50|540.81|538.81|540.88|538.88|540.92|538.92|540.79|538.79|19
1605991860000|2020-11-21 20:51:00|540.9|538.9|540.79|538.79|540.9|538.9|540.78|538.78|10
1605991870000|2020-11-21 20:51:10|540.8|538.8|540.87|538.87|540.87|538.87|540.79|538.79|7
1605991880000|2020-11-21 20:51:20|540.86|538.86|540.95|538.95|540.95|538.95|540.86|538.86|5
1605991890000|2020-11-21 20:51:30|540.96|538.96|541.05|539.05|541.07|539.07|540.96|538.96|5
1605991900000|2020-11-21 20:51:40|541.04|539.04|541.05|539.05|541.05|539.05|541.03|539.03|9
1605991910000|2020-11-21 20:51:50|541.07|539.07|541.39|539.39|541.39|539.39|541.07|539.07|16
1605991920000|2020-11-21 20:52:00|541.43|539.43|541.5|539.5|541.53|539.53|541.43|539.43|19
1605991930000|2020-11-21 20:52:10|541.53|539.53|541.53|539.53|541.54|539.54|541.51|539.51|15
1605991940000|2020-11-21 20:52:20|541.52|539.52|541.53|539.53|541.53|539.53|541.52|539.52|2
1605991950000|2020-11-21 20:52:30|541.52|539.52|541.67|539.67|541.67|539.67|541.52|539.52|7
1605991960000|2020-11-21 20:52:40|541.69|539.69|541.72|539.72|541.75|539.75|541.69|539.69|5
1605991970000|2020-11-21 20:52:50|541.75|539.75|541.94|539.94|541.94|539.94|541.75|539.75|13
1605991980000|2020-11-21 20:53:00|541.95|539.95|541.96|539.96|542|540|541.9|539.9|16
1605991990000|2020-11-21 20:53:10|541.95|539.95|541.94|539.94|541.95|539.95|541.91|539.91|9
1605992000000|2020-11-21 20:53:20|541.93|539.93|541.9|539.9|541.93|539.93|541.9|539.9|2
1605992010000|2020-11-21 20:53:30|541.89|539.89|541.9|539.9|541.9|539.9|541.88|539.88|7
1605992020000|2020-11-21 20:53:40|541.96|539.96|542.03|540.03|542.03|540.03|541.96|539.96|3
1605992030000|2020-11-21 20:53:50|542.05|540.05|542.06|540.06|542.11|540.11|542.05|540.05|8
1605992040000|2020-11-21 20:54:00|542.07|540.07|542.11|540.11|542.11|540.11|542.06|540.06|4
1605992050000|2020-11-21 20:54:10|542.09|540.09|542.09|540.09|542.09|540.09|542.09|540.09|1
1605992060000|2020-11-21 20:54:20|542.07|540.07|542.13|540.13|542.17|540.17|542.01|540.01|15
1605992070000|2020-11-21 20:54:30|542.16|540.16|542.22|540.22|542.22|540.22|542.13|540.13|7
1605992080000|2020-11-21 20:54:40|542.24|540.24|542.29|540.29|542.29|540.29|542.24|540.24|6
1605992090000|2020-11-21 20:54:50|542.26|540.26|542.26|540.26|542.26|540.26|542.24|540.24|8
1605992100000|2020-11-21 20:55:00|542.25|540.25|542.24|540.24|542.26|540.26|542.24|540.24|6
1605992110000|2020-11-21 20:55:10|542.25|540.25|542.37|540.37|542.37|540.37|542.25|540.25|8
1605992120000|2020-11-21 20:55:20|542.36|540.36|542.37|540.37|542.37|540.37|542.36|540.36|4
1605992130000|2020-11-21 20:55:30|542.4|540.4|542.55|540.55|542.56|540.56|542.4|540.4|6
1605992140000|2020-11-21 20:55:40|542.54|540.54|542.62|540.62|542.63|540.63|542.54|540.54|7
1605992150000|2020-11-21 20:55:50|542.61|540.61|542.49|540.49|542.65|540.65|542.49|540.49|23
1605992160000|2020-11-21 20:56:00|542.5|540.5|542.5|540.5|542.56|540.56|542.49|540.49|13
1605992170000|2020-11-21 20:56:10|542.53|540.53|542.55|540.55|542.58|540.58|542.53|540.53|14
1605992180000|2020-11-21 20:56:20|542.54|540.54|542.51|540.51|542.56|540.56|542.5|540.5|7
1605992190000|2020-11-21 20:56:30|542.52|540.52|542.52|540.52|542.58|540.58|542.49|540.49|14
1605992200000|2020-11-21 20:56:40|542.53|540.53|542.53|540.53|542.53|540.53|542.51|540.51|9
1605992210000|2020-11-21 20:56:50|542.51|540.51|542.54|540.54|542.55|540.55|542.51|540.51|7
1605992220000|2020-11-21 20:57:00|542.53|540.53|542.23|540.23|542.53|540.53|542.12|540.12|28
1605992230000|2020-11-21 20:57:10|542.17|540.17|541.97|539.97|542.19|540.19|541.96|539.96|17
1605992240000|2020-11-21 20:57:20|541.99|539.99|541.82|539.82|542.01|540.01|541.81|539.81|14
1605992250000|2020-11-21 20:57:30|541.8|539.8|542.09|540.09|542.09|540.09|541.8|539.8|10
1605992260000|2020-11-21 20:57:40|542.1|540.1|541.93|539.93|542.11|540.11|541.92|539.92|20
1605992270000|2020-11-21 20:57:50|541.96|539.96|541.9|539.9|541.97|539.97|541.78|539.78|19
1605992280000|2020-11-21 20:58:00|541.98|539.98|541.82|539.82|541.98|539.98|541.82|539.82|7
1605992290000|2020-11-21 20:58:10|541.81|539.81|541.7|539.7|541.81|539.81|541.68|539.68|12
1605992300000|2020-11-21 20:58:20|541.73|539.73|541.62|539.62|541.78|539.78|541.62|539.62|16
1605992310000|2020-11-21 20:58:30|541.47|539.47|541.46|539.46|541.48|539.48|541.34|539.34|15
1605992320000|2020-11-21 20:58:40|541.48|539.48|541.41|539.41|541.48|539.48|541.34|539.34|22
1605992330000|2020-11-21 20:58:50|541.4|539.4|541.63|539.63|541.63|539.63|541.4|539.4|5
1605992340000|2020-11-21 20:59:00|541.64|539.64|541.68|539.68|541.68|539.68|541.64|539.64|5
1605992350000|2020-11-21 20:59:10|541.67|539.67|541.92|539.92|541.96|539.96|541.67|539.67|21
1605992360000|2020-11-21 20:59:20|541.91|539.91|542.07|540.07|542.08|540.08|541.91|539.91|25
1605992370000|2020-11-21 20:59:30|542.08|540.08|542.45|540.45|542.45|540.45|542.08|540.08|12
1605992380000|2020-11-21 20:59:40|542.43|540.43|542.41|540.41|542.43|540.43|542.41|540.41|2
1605992390000|2020-11-21 20:59:50|542.44|540.44|542.53|540.53|542.53|540.53|542.44|540.44|4
1605992410000|2020-11-21 21:00:10|542.51|540.51|542.59|540.59|542.59|540.59|542.51|540.51|3
1605992420000|2020-11-21 21:00:20|542.6|540.6|542.63|540.63|542.67|540.67|542.6|540.6|6
1605992430000|2020-11-21 21:00:30|542.62|540.62|542.66|540.66|542.68|540.68|542.62|540.62|17
1605992440000|2020-11-21 21:00:40|542.61|540.61|542.43|540.43|542.61|540.61|542.42|540.42|12
1605992450000|2020-11-21 21:00:50|542.41|540.41|542.02|540.02|542.41|540.41|542|540|24
1605992460000|2020-11-21 21:01:00|542.03|540.03|541.92|539.92|542.08|540.08|541.89|539.89|18
1605992470000|2020-11-21 21:01:10|541.9|539.9|541.8|539.8|541.99|539.99|541.69|539.69|24
1605992480000|2020-11-21 21:01:20|541.84|539.84|541.65|539.65|541.92|539.92|541.65|539.65|20
1605992490000|2020-11-21 21:01:30|541.64|539.64|541.62|539.62|541.68|539.68|541.51|539.51|22
1605992500000|2020-11-21 21:01:40|541.58|539.58|541.43|539.43|541.6|539.6|541.43|539.43|18
1605992510000|2020-11-21 21:01:50|541.44|539.44|541.7|539.7|541.7|539.7|541.43|539.43|17
1605992520000|2020-11-21 21:02:00|541.48|539.48|541.56|539.56|541.74|539.74|541.48|539.48|19
1605992530000|2020-11-21 21:02:10|541.54|539.54|541.48|539.48|541.55|539.55|541.46|539.46|13
1605992540000|2020-11-21 21:02:20|541.44|539.44|541.45|539.45|541.49|539.49|541.44|539.44|8
1605992550000|2020-11-21 21:02:30|541.44|539.44|541.53|539.53|541.59|539.59|541.44|539.44|11
1605992560000|2020-11-21 21:02:40|541.54|539.54|541.54|539.54|541.56|539.56|541.53|539.53|8
1605992570000|2020-11-21 21:02:50|541.53|539.53|541.51|539.51|541.54|539.54|541.5|539.5|4
1605992580000|2020-11-21 21:03:00|541.46|539.46|541.24|539.24|541.46|539.46|541.23|539.23|13
1605992590000|2020-11-21 21:03:10|541.23|539.23|541.18|539.18|541.26|539.26|541.17|539.17|16
1605992600000|2020-11-21 21:03:20|541.19|539.19|541.15|539.15|541.22|539.22|541.15|539.15|8
1605992610000|2020-11-21 21:03:30|541.14|539.14|541.14|539.14|541.14|539.14|541.14|539.14|1
1605992630000|2020-11-21 21:03:50|541.13|539.13|541.13|539.13|541.13|539.13|541.11|539.11|8
1605992640000|2020-11-21 21:04:00|541.12|539.12|541.17|539.17|541.21|539.21|541.11|539.11|17
1605992650000|2020-11-21 21:04:10|541.19|539.19|541.22|539.22|541.22|539.22|541.16|539.16|7
1605992660000|2020-11-21 21:04:20|541.21|539.21|541.11|539.11|541.22|539.22|541.11|539.11|12
1605992670000|2020-11-21 21:04:30|541.12|539.12|541.19|539.19|541.19|539.19|541.12|539.12|7
1605992680000|2020-11-21 21:04:40|541.21|539.21|541.16|539.16|541.21|539.21|541.16|539.16|4
1605992690000|2020-11-21 21:04:50|541.18|539.18|541.23|539.23|541.23|539.23|541.17|539.17|3
1605992700000|2020-11-21 21:05:00|541.25|539.25|541.18|539.18|541.32|539.32|541.16|539.16|17
1605992710000|2020-11-21 21:05:10|541.19|539.19|541.2|539.2|541.29|539.29|541.19|539.19|9
1605992720000|2020-11-21 21:05:20|541.19|539.19|541.12|539.12|541.19|539.19|541.09|539.09|10
1605992750000|2020-11-21 21:05:50|541.13|539.13|540.77|538.77|541.14|539.14|540.67|538.67|30
1605992760000|2020-11-21 21:06:00|540.75|538.75|540.71|538.71|540.76|538.76|540.68|538.68|17
1605992770000|2020-11-21 21:06:10|540.69|538.69|540.56|538.56|540.76|538.76|540.56|538.56|27
1605992780000|2020-11-21 21:06:20|540.55|538.55|540.23|538.23|540.55|538.55|540.18|538.18|28
1605992790000|2020-11-21 21:06:30|540.2|538.2|539.96|537.96|540.2|538.2|539.96|537.96|22
1605992800000|2020-11-21 21:06:40|539.98|537.98|540.35|538.35|540.47|538.47|539.91|537.91|24
1605992810000|2020-11-21 21:06:50|540.36|538.36|540.44|538.44|540.44|538.44|540.33|538.33|17
1605992820000|2020-11-21 21:07:00|540.41|538.41|540.22|538.22|540.41|538.41|540.22|538.22|10
1605992830000|2020-11-21 21:07:10|540.17|538.17|540.25|538.25|540.41|538.41|540.08|538.08|32
1605992840000|2020-11-21 21:07:20|540.29|538.29|540.31|538.31|540.34|538.34|540.27|538.27|29
1605992850000|2020-11-21 21:07:30|540.29|538.29|540.27|538.27|540.39|538.39|540.26|538.26|18
1605992860000|2020-11-21 21:07:40|540.29|538.29|540.22|538.22|540.29|538.29|540.22|538.22|14
1605992870000|2020-11-21 21:07:50|540.19|538.19|540.11|538.11|540.27|538.27|540.1|538.1|22
1605992880000|2020-11-21 21:08:00|540.12|538.12|540.29|538.29|540.29|538.29|540.06|538.06|22
1605992890000|2020-11-21 21:08:10|540.31|538.31|540.41|538.41|540.44|538.44|540.31|538.31|12
1605992900000|2020-11-21 21:08:20|540.44|538.44|540.29|538.29|540.46|538.46|540.29|538.29|21
1605992910000|2020-11-21 21:08:30|540.3|538.3|540.25|538.25|540.3|538.3|540.23|538.23|22
1605992920000|2020-11-21 21:08:40|540.26|538.26|540.24|538.24|540.26|538.26|540.12|538.12|24
1605992930000|2020-11-21 21:08:50|540.25|538.25|540.24|538.24|540.32|538.32|540.18|538.18|26
1605992940000|2020-11-21 21:09:00|540.25|538.25|540.14|538.14|540.25|538.25|540.09|538.09|28
1605992950000|2020-11-21 21:09:10|540.13|538.13|540.06|538.06|540.17|538.17|540.01|538.01|18
1605992960000|2020-11-21 21:09:20|540.03|538.03|540.24|538.24|540.24|538.24|540.03|538.03|16
1605992970000|2020-11-21 21:09:30|540.27|538.27|539.9|537.9|540.34|538.34|539.9|537.9|26
1605992980000|2020-11-21 21:09:40|539.89|537.89|539.88|537.88|540.17|538.17|539.87|537.87|29
1605992990000|2020-11-21 21:09:50|539.9|537.9|539.75|537.75|539.94|537.94|539.75|537.75|19
1605993000000|2020-11-21 21:10:00|539.77|537.77|539.67|537.67|539.77|537.77|539.64|537.64|24
1605993010000|2020-11-21 21:10:10|539.64|537.64|539.62|537.62|539.67|537.67|539.5|537.5|17
1605993020000|2020-11-21 21:10:20|539.64|537.64|539.7|537.7|539.75|537.75|539.57|537.57|30
1605993030000|2020-11-21 21:10:30|539.71|537.71|539.54|537.54|539.71|537.71|539.54|537.54|22
1605993040000|2020-11-21 21:10:40|539.53|537.53|539.73|537.73|539.73|537.73|539.53|537.53|22
1605993050000|2020-11-21 21:10:50|539.72|537.72|539.7|537.7|539.81|537.81|539.68|537.68|18
1605993060000|2020-11-21 21:11:00|539.68|537.68|539.68|537.68|539.68|537.68|539.54|537.54|14
1605993070000|2020-11-21 21:11:10|539.69|537.69|539.79|537.79|539.79|537.79|539.69|537.69|11
1605993080000|2020-11-21 21:11:20|539.83|537.83|539.73|537.73|539.83|537.83|539.73|537.73|12
1605993090000|2020-11-21 21:11:30|539.74|537.74|539.87|537.87|539.87|537.87|539.74|537.74|6
1605993100000|2020-11-21 21:11:40|539.88|537.88|539.9|537.9|540.09|538.09|539.88|537.88|28
1605993110000|2020-11-21 21:11:50|539.91|537.91|539.9|537.9|539.92|537.92|539.86|537.86|13
1605993120000|2020-11-21 21:12:00|539.91|537.91|539.98|537.98|540.03|538.03|539.9|537.9|20
1605993130000|2020-11-21 21:12:10|539.97|537.97|540.19|538.19|540.22|538.22|539.92|537.92|19
1605993140000|2020-11-21 21:12:20|540.21|538.21|540.25|538.25|540.37|538.37|540.21|538.21|21
1605993150000|2020-11-21 21:12:30|540.28|538.28|540.51|538.51|540.58|538.58|540.26|538.26|14
1605993160000|2020-11-21 21:12:40|540.48|538.48|540.26|538.26|540.48|538.48|540.26|538.26|10
1605993170000|2020-11-21 21:12:50|540.25|538.25|540.19|538.19|540.25|538.25|540.1|538.1|20
1605993180000|2020-11-21 21:13:00|540.21|538.21|540.28|538.28|540.29|538.29|540.07|538.07|33
1605993190000|2020-11-21 21:13:10|540.21|538.21|540.21|538.21|540.23|538.23|540.11|538.11|29
1605993200000|2020-11-21 21:13:20|540.22|538.22|540.24|538.24|540.24|538.24|540.19|538.19|22
1605993210000|2020-11-21 21:13:30|540.25|538.25|540.12|538.12|540.25|538.25|540.11|538.11|12
1605993220000|2020-11-21 21:13:40|540.13|538.13|540.18|538.18|540.2|538.2|540.13|538.13|25
1605993230000|2020-11-21 21:13:50|540.17|538.17|540.2|538.2|540.21|538.21|540.14|538.14|12
1605993240000|2020-11-21 21:14:00|540.19|538.19|539.73|537.73|540.19|538.19|539.73|537.73|16
1605993250000|2020-11-21 21:14:10|539.72|537.72|539.51|537.51|539.72|537.72|539.51|537.51|18
1605993260000|2020-11-21 21:14:20|539.52|537.52|539.48|537.48|539.52|537.52|539.48|537.48|5
1605993270000|2020-11-21 21:14:30|539.49|537.49|539.34|537.34|539.49|537.49|539.23|537.23|29
1605993280000|2020-11-21 21:14:40|539.32|537.32|539.27|537.27|539.36|537.36|539.21|537.21|31
1605993290000|2020-11-21 21:14:50|539.26|537.26|538.45|536.45|539.27|537.27|538.38|536.38|34
1605993300000|2020-11-21 21:15:00|538.44|536.44|538.53|536.53|538.54|536.54|538.43|536.43|27
1605993310000|2020-11-21 21:15:10|538.54|536.54|538.77|536.77|538.78|536.78|538.53|536.53|11
1605993320000|2020-11-21 21:15:20|538.8|536.8|539.2|537.2|539.2|537.2|538.8|536.8|23
1605993330000|2020-11-21 21:15:30|539.26|537.26|539.5|537.5|539.67|537.67|539.23|537.23|33
1605993340000|2020-11-21 21:15:40|539.46|537.46|539.38|537.38|539.57|537.57|539.35|537.35|33
1605993350000|2020-11-21 21:15:50|539.41|537.41|539.47|537.47|539.51|537.51|539.34|537.34|28
1605993360000|2020-11-21 21:16:00|539.48|537.48|539.28|537.28|539.52|537.52|539.27|537.27|37
1605993370000|2020-11-21 21:16:10|539.19|537.19|539.29|537.29|539.32|537.32|539.07|537.07|28
1605993380000|2020-11-21 21:16:20|539.32|537.32|539.63|537.63|539.63|537.63|539.3|537.3|28
1605993390000|2020-11-21 21:16:30|539.68|537.68|540.08|538.08|540.11|538.11|539.63|537.63|33
1605993400000|2020-11-21 21:16:40|540.07|538.07|540.21|538.21|540.24|538.24|540.05|538.05|26
1605993410000|2020-11-21 21:16:50|540.23|538.23|540.24|538.24|540.26|538.26|540.11|538.11|18
1605993420000|2020-11-21 21:17:00|540.25|538.25|540.14|538.14|540.32|538.32|540.08|538.08|27
1605993430000|2020-11-21 21:17:10|540.15|538.15|540.28|538.28|540.28|538.28|540.13|538.13|15
1605993440000|2020-11-21 21:17:20|540.34|538.34|540.07|538.07|540.34|538.34|540.06|538.06|20
1605993450000|2020-11-21 21:17:30|540.09|538.09|540.19|538.19|540.19|538.19|540.02|538.02|27
1605993460000|2020-11-21 21:17:40|540.14|538.14|540.27|538.27|540.28|538.28|540.13|538.13|25
1605993470000|2020-11-21 21:17:50|540.29|538.29|540.2|538.2|540.31|538.31|540.13|538.13|20
1605993480000|2020-11-21 21:18:00|540.21|538.21|540.15|538.15|540.29|538.29|540.15|538.15|25
1605993490000|2020-11-21 21:18:10|540.16|538.16|540.19|538.19|540.25|538.25|540.15|538.15|22
1605993500000|2020-11-21 21:18:20|540.18|538.18|540.01|538.01|540.19|538.19|539.94|537.94|33
1605993510000|2020-11-21 21:18:30|539.97|537.97|540.24|538.24|540.27|538.27|539.92|537.92|23
1605993520000|2020-11-21 21:18:40|540.22|538.22|540.42|538.42|540.42|538.42|540.21|538.21|14
1605993530000|2020-11-21 21:18:50|540.45|538.45|540.45|538.45|540.45|538.45|540.41|538.41|16
1605993540000|2020-11-21 21:19:00|540.46|538.46|540.44|538.44|540.46|538.46|540.42|538.42|12
1605993550000|2020-11-21 21:19:10|540.45|538.45|540.32|538.32|540.46|538.46|540.3|538.3|19
1605993560000|2020-11-21 21:19:20|540.37|538.37|540.37|538.37|540.44|538.44|540.35|538.35|28
1605993570000|2020-11-21 21:19:30|540.36|538.36|540.31|538.31|540.39|538.39|540.31|538.31|19
1605993580000|2020-11-21 21:19:40|540.29|538.29|540.11|538.11|540.31|538.31|540.11|538.11|14
1605993590000|2020-11-21 21:19:50|540.01|538.01|539.95|537.95|540.01|538.01|539.9|537.9|10
1605993600000|2020-11-21 21:20:00|539.94|537.94|539.82|537.82|539.96|537.96|539.82|537.82|19
1605993610000|2020-11-21 21:20:10|539.83|537.83|539.93|537.93|539.97|537.97|539.83|537.83|19
1605993620000|2020-11-21 21:20:20|539.89|537.89|540.1|538.1|540.1|538.1|539.89|537.89|14
1605993630000|2020-11-21 21:20:30|540.17|538.17|540.43|538.43|540.43|538.43|540.17|538.17|22
1605993640000|2020-11-21 21:20:40|540.44|538.44|540.36|538.36|540.47|538.47|540.33|538.33|29
1605993650000|2020-11-21 21:20:50|540.35|538.35|540.4|538.4|540.42|538.42|540.32|538.32|10
1605993660000|2020-11-21 21:21:00|540.44|538.44|540.37|538.37|540.46|538.46|540.32|538.32|24
1605993670000|2020-11-21 21:21:10|540.41|538.41|540.35|538.35|540.41|538.41|540.22|538.22|24
1605993680000|2020-11-21 21:21:20|540.4|538.4|540.5|538.5|540.53|538.53|540.37|538.37|15
1605993690000|2020-11-21 21:21:30|540.49|538.49|540.69|538.69|540.69|538.69|540.47|538.47|26
1605993700000|2020-11-21 21:21:40|540.68|538.68|540.67|538.67|540.7|538.7|540.61|538.61|18
1605993710000|2020-11-21 21:21:50|540.69|538.69|540.57|538.57|540.72|538.72|540.55|538.55|24
1605993720000|2020-11-21 21:22:00|540.58|538.58|540.5|538.5|540.65|538.65|540.48|538.48|28
1605993730000|2020-11-21 21:22:10|540.48|538.48|540.55|538.55|540.63|538.63|540.48|538.48|21
1605993740000|2020-11-21 21:22:20|540.57|538.57|540.64|538.64|540.69|538.69|540.57|538.57|20
1605993750000|2020-11-21 21:22:30|540.68|538.68|540.7|538.7|540.72|538.72|540.67|538.67|18
1605993760000|2020-11-21 21:22:40|540.71|538.71|540.54|538.54|540.72|538.72|540.51|538.51|23
1605993770000|2020-11-21 21:22:50|540.53|538.53|540.58|538.58|540.66|538.66|540.5|538.5|28
1605993780000|2020-11-21 21:23:00|540.57|538.57|540.19|538.19|540.57|538.57|540.16|538.16|18
1605993790000|2020-11-21 21:23:10|540.18|538.18|540.25|538.25|540.3|538.3|540.18|538.18|21
1605993800000|2020-11-21 21:23:20|540.28|538.28|540.06|538.06|540.29|538.29|540.06|538.06|22
1605993810000|2020-11-21 21:23:30|540.07|538.07|540.21|538.21|540.21|538.21|540.07|538.07|21
1605993820000|2020-11-21 21:23:40|540.19|538.19|540.34|538.34|540.42|538.42|540.19|538.19|28
1605993830000|2020-11-21 21:23:50|540.33|538.33|540.69|538.69|540.69|538.69|540.33|538.33|21
1605993840000|2020-11-21 21:24:00|540.7|538.7|540.68|538.68|540.74|538.74|540.68|538.68|19
1605993850000|2020-11-21 21:24:10|540.69|538.69|540.77|538.77|540.78|538.78|540.68|538.68|23
1605993860000|2020-11-21 21:24:20|540.78|538.78|540.78|538.78|540.8|538.8|540.76|538.76|13
1605993870000|2020-11-21 21:24:30|540.8|538.8|540.89|538.89|540.89|538.89|540.79|538.79|10
1605993880000|2020-11-21 21:24:40|540.92|538.92|540.84|538.84|540.92|538.92|540.77|538.77|14
1605993890000|2020-11-21 21:24:50|540.87|538.87|541.12|539.12|541.12|539.12|540.87|538.87|12
1605993900000|2020-11-21 21:25:00|541.15|539.15|541.22|539.22|541.25|539.25|540.94|538.94|25
1605993910000|2020-11-21 21:25:10|541.21|539.21|541.41|539.41|541.44|539.44|541.21|539.21|19
1605993920000|2020-11-21 21:25:20|541.38|539.38|541.15|539.15|541.43|539.43|541.15|539.15|26
1605993930000|2020-11-21 21:25:30|541.12|539.12|541.28|539.28|541.29|539.29|541.12|539.12|19
1605993940000|2020-11-21 21:25:40|541.27|539.27|541.15|539.15|541.3|539.3|541.12|539.12|18
1605993950000|2020-11-21 21:25:50|541.13|539.13|541.2|539.2|541.34|539.34|541.13|539.13|26
1605993960000|2020-11-21 21:26:00|541.19|539.19|541.26|539.26|541.26|539.26|541.12|539.12|23
1605993970000|2020-11-21 21:26:10|541.28|539.28|541.14|539.14|541.29|539.29|541.14|539.14|14
1605993980000|2020-11-21 21:26:20|541.11|539.11|541.06|539.06|541.15|539.15|541.05|539.05|12
1605993990000|2020-11-21 21:26:30|541.04|539.04|541.02|539.02|541.04|539.04|541.01|539.01|9
1605994000000|2020-11-21 21:26:40|541.03|539.03|541.19|539.19|541.19|539.19|541.02|539.02|20
1605994010000|2020-11-21 21:26:50|541.18|539.18|541.28|539.28|541.3|539.3|541.18|539.18|12
1605994020000|2020-11-21 21:27:00|541.29|539.29|541.26|539.26|541.47|539.47|541.24|539.24|28
1605994030000|2020-11-21 21:27:10|541.28|539.28|541.34|539.34|541.39|539.39|541.27|539.27|19
1605994040000|2020-11-21 21:27:20|541.32|539.32|541.18|539.18|541.32|539.32|541.15|539.15|24
1605994050000|2020-11-21 21:27:30|541.19|539.19|541.34|539.34|541.35|539.35|541.18|539.18|21
1605994060000|2020-11-21 21:27:40|541.33|539.33|541.4|539.4|541.41|539.41|541.32|539.32|22
1605994070000|2020-11-21 21:27:50|541.38|539.38|541.42|539.42|541.42|539.42|541.37|539.37|20
1605994080000|2020-11-21 21:28:00|541.41|539.41|541.45|539.45|541.45|539.45|541.39|539.39|24
1605994090000|2020-11-21 21:28:10|541.44|539.44|541.35|539.35|541.45|539.45|541.2|539.2|28
1605994100000|2020-11-21 21:28:20|541.34|539.34|541.17|539.17|541.34|539.34|541.17|539.17|21
1605994110000|2020-11-21 21:28:30|541.18|539.18|541.16|539.16|541.22|539.22|541.13|539.13|26
1605994120000|2020-11-21 21:28:40|541.15|539.15|541.17|539.17|541.18|539.18|541.14|539.14|21
1605994130000|2020-11-21 21:28:50|541.16|539.16|540.99|538.99|541.19|539.19|540.99|538.99|13
1605994140000|2020-11-21 21:29:00|541|539|541.13|539.13|541.13|539.13|541|539|6
1605994160000|2020-11-21 21:29:20|541.12|539.12|540.98|538.98|541.12|539.12|540.98|538.98|7
1605994170000|2020-11-21 21:29:30|540.92|538.92|540.92|538.92|540.92|538.92|540.92|538.92|1
1605994180000|2020-11-21 21:29:40|540.86|538.86|540.81|538.81|540.86|538.86|540.78|538.78|13
1605994190000|2020-11-21 21:29:50|540.8|538.8|540.81|538.81|540.84|538.84|540.8|538.8|22
1605994200000|2020-11-21 21:30:00|540.8|538.8|540.84|538.84|540.87|538.87|540.66|538.66|27
1605994210000|2020-11-21 21:30:10|540.83|538.83|540.91|538.91|540.91|538.91|540.8|538.8|25
1605994220000|2020-11-21 21:30:20|540.9|538.9|540.98|538.98|540.98|538.98|540.85|538.85|23
1605994230000|2020-11-21 21:30:30|541.06|539.06|541.13|539.13|541.15|539.15|541.06|539.06|6
1605994240000|2020-11-21 21:30:40|541.14|539.14|541.39|539.39|541.4|539.4|541.14|539.14|20
1605994250000|2020-11-21 21:30:50|541.4|539.4|541.35|539.35|541.46|539.46|541.35|539.35|17
1605994260000|2020-11-21 21:31:00|541.39|539.39|541.43|539.43|541.45|539.45|541.39|539.39|11
1605994270000|2020-11-21 21:31:10|541.44|539.44|541.62|539.62|541.76|539.76|541.44|539.44|18
1605994280000|2020-11-21 21:31:20|541.6|539.6|541.77|539.77|541.83|539.83|541.57|539.57|29
1605994290000|2020-11-21 21:31:30|541.8|539.8|541.83|539.83|541.87|539.87|541.69|539.69|26
1605994300000|2020-11-21 21:31:40|541.87|539.87|541.84|539.84|541.87|539.87|541.8|539.8|24
1605994310000|2020-11-21 21:31:50|541.85|539.85|541.75|539.75|541.85|539.85|541.64|539.64|16
1605994320000|2020-11-21 21:32:00|541.76|539.76|541.88|539.88|541.88|539.88|541.75|539.75|19
1605994330000|2020-11-21 21:32:10|541.89|539.89|542.12|540.12|542.29|540.29|541.86|539.86|28
1605994340000|2020-11-21 21:32:20|542.14|540.14|542.08|540.08|542.26|540.26|542.08|540.08|16
1605994350000|2020-11-21 21:32:30|542.06|540.06|542.31|540.31|542.31|540.31|542.06|540.06|27
1605994360000|2020-11-21 21:32:40|542.27|540.27|542.18|540.18|542.27|540.27|542.13|540.13|19
1605994370000|2020-11-21 21:32:50|542.23|540.23|542.18|540.18|542.32|540.32|542.13|540.13|13
1605994380000|2020-11-21 21:33:00|542.16|540.16|542.25|540.25|542.31|540.31|542.16|540.16|21
1605994390000|2020-11-21 21:33:10|542.27|540.27|542.04|540.04|542.27|540.27|542.04|540.04|14
1605994400000|2020-11-21 21:33:20|542.02|540.02|542.1|540.1|542.11|540.11|542.02|540.02|22
1605994410000|2020-11-21 21:33:30|542.09|540.09|542.1|540.1|542.11|540.11|542.07|540.07|13
1605994420000|2020-11-21 21:33:40|542.11|540.11|542.07|540.07|542.17|540.17|542.07|540.07|17
1605994430000|2020-11-21 21:33:50|542.09|540.09|542.11|540.11|542.2|540.2|542.05|540.05|17
1605994440000|2020-11-21 21:34:00|542.1|540.1|541.94|539.94|542.15|540.15|541.92|539.92|23
1605994450000|2020-11-21 21:34:10|541.96|539.96|542.02|540.02|542.02|540.02|541.96|539.96|18
1605994460000|2020-11-21 21:34:20|542.01|540.01|542.08|540.08|542.09|540.09|541.94|539.94|20
1605994470000|2020-11-21 21:34:30|542.06|540.06|542.05|540.05|542.07|540.07|541.96|539.96|23
1605994480000|2020-11-21 21:34:40|542.04|540.04|542.26|540.26|542.32|540.32|542.04|540.04|21
1605994490000|2020-11-21 21:34:50|542.3|540.3|542.1|540.1|542.3|540.3|542.07|540.07|15
1605994500000|2020-11-21 21:35:00|542.11|540.11|542.21|540.21|542.3|540.3|542.11|540.11|30
1605994510000|2020-11-21 21:35:10|542.22|540.22|542.25|540.25|542.29|540.29|542.18|540.18|24
1605994520000|2020-11-21 21:35:20|542.2|540.2|542.36|540.36|542.36|540.36|542.2|540.2|29
1605994530000|2020-11-21 21:35:30|542.34|540.34|542.48|540.48|542.49|540.49|542.3|540.3|29
1605994540000|2020-11-21 21:35:40|542.51|540.51|542.47|540.47|542.51|540.51|542.39|540.39|23
1605994550000|2020-11-21 21:35:50|542.5|540.5|542.45|540.45|542.54|540.54|542.45|540.45|20
1605994560000|2020-11-21 21:36:00|542.46|540.46|542.55|540.55|542.55|540.55|542.44|540.44|16
1605994570000|2020-11-21 21:36:10|542.54|540.54|542.57|540.57|542.57|540.57|542.54|540.54|20
1605994580000|2020-11-21 21:36:20|542.56|540.56|542.33|540.33|542.57|540.57|542.33|540.33|17
1605994590000|2020-11-21 21:36:30|542.31|540.31|542.13|540.13|542.31|540.31|542.1|540.1|18
1605994600000|2020-11-21 21:36:40|542.09|540.09|542.08|540.08|542.11|540.11|542.08|540.08|14
1605994610000|2020-11-21 21:36:50|542.04|540.04|541.87|539.87|542.04|540.04|541.87|539.87|10
1605994620000|2020-11-21 21:37:00|541.88|539.88|542|540|542|540|541.88|539.88|10
1605994630000|2020-11-21 21:37:10|541.96|539.96|541.97|539.97|541.97|539.97|541.82|539.82|16
1605994640000|2020-11-21 21:37:20|541.95|539.95|541.64|539.64|541.95|539.95|541.64|539.64|18
1605994650000|2020-11-21 21:37:30|541.65|539.65|541.7|539.7|541.72|539.72|541.59|539.59|28
1605994660000|2020-11-21 21:37:40|541.74|539.74|541.87|539.87|541.92|539.92|541.71|539.71|17
1605994670000|2020-11-21 21:37:50|541.88|539.88|541.67|539.67|541.88|539.88|541.48|539.48|19
1605994680000|2020-11-21 21:38:00|541.68|539.68|541.76|539.76|541.89|539.89|541.68|539.68|23
1605994690000|2020-11-21 21:38:10|541.75|539.75|541.93|539.93|541.93|539.93|541.72|539.72|20
1605994700000|2020-11-21 21:38:20|541.94|539.94|542.3|540.3|542.3|540.3|541.89|539.89|24
1605994710000|2020-11-21 21:38:30|542.31|540.31|542.38|540.38|542.38|540.38|542.3|540.3|6
1605994720000|2020-11-21 21:38:40|542.39|540.39|542.31|540.31|542.4|540.4|542.31|540.31|6
1605994730000|2020-11-21 21:38:50|542.3|540.3|542.04|540.04|542.3|540.3|542.03|540.03|12
1605994740000|2020-11-21 21:39:00|542.05|540.05|542.09|540.09|542.1|540.1|542.04|540.04|21
1605994750000|2020-11-21 21:39:10|542.11|540.11|542.19|540.19|542.22|540.22|542.11|540.11|20
1605994760000|2020-11-21 21:39:20|542.2|540.2|542.37|540.37|542.37|540.37|542.2|540.2|11
1605994770000|2020-11-21 21:39:30|542.36|540.36|542.36|540.36|542.36|540.36|542.36|540.36|1
1605994780000|2020-11-21 21:39:40|542.37|540.37|542.46|540.46|542.46|540.46|542.37|540.37|4
1605994790000|2020-11-21 21:39:50|542.45|540.45|542.44|540.44|542.57|540.57|542.41|540.41|18
1605994800000|2020-11-21 21:40:00|542.41|540.41|542.54|540.54|542.56|540.56|542.39|540.39|18
1605994810000|2020-11-21 21:40:10|542.51|540.51|542.51|540.51|542.56|540.56|542.49|540.49|13
1605994820000|2020-11-21 21:40:20|542.56|540.56|542.55|540.55|542.58|540.58|542.47|540.47|15
1605994830000|2020-11-21 21:40:30|542.56|540.56|542.91|540.91|542.95|540.95|542.51|540.51|29
1605994840000|2020-11-21 21:40:40|542.93|540.93|542.99|540.99|543|541|542.92|540.92|18
1605994850000|2020-11-21 21:40:50|543.04|541.04|543.23|541.23|543.23|541.23|543|541|34
1605994860000|2020-11-21 21:41:00|543.27|541.27|543.12|541.12|543.29|541.29|543.04|541.04|27
1605994870000|2020-11-21 21:41:10|543.18|541.18|543.29|541.29|543.29|541.29|543.09|541.09|24
1605994880000|2020-11-21 21:41:20|543.3|541.3|543.2|541.2|543.31|541.31|543.14|541.14|24
1605994890000|2020-11-21 21:41:30|543.21|541.21|543.22|541.22|543.28|541.28|543.18|541.18|11
1605994900000|2020-11-21 21:41:40|543.21|541.21|543.2|541.2|543.22|541.22|543.2|541.2|4
1605994910000|2020-11-21 21:41:50|543.18|541.18|543.18|541.18|543.27|541.27|543.16|541.16|9
1605994920000|2020-11-21 21:42:00|543.19|541.19|543.39|541.39|543.39|541.39|543.19|541.19|17
1605994930000|2020-11-21 21:42:10|543.44|541.44|543.74|541.74|543.74|541.74|543.44|541.44|23
1605994940000|2020-11-21 21:42:20|543.73|541.73|543.85|541.85|543.86|541.86|543.72|541.72|16
1605994950000|2020-11-21 21:42:30|543.86|541.86|543.82|541.82|543.99|541.99|543.82|541.82|25
1605994960000|2020-11-21 21:42:40|543.83|541.83|543.96|541.96|543.96|541.96|543.82|541.82|24
1605994970000|2020-11-21 21:42:50|543.92|541.92|543.98|541.98|543.98|541.98|543.88|541.88|19
1605994980000|2020-11-21 21:43:00|543.96|541.96|543.98|541.98|543.98|541.98|543.95|541.95|6
1605994990000|2020-11-21 21:43:10|543.94|541.94|543.67|541.67|543.94|541.94|543.49|541.49|22
1605995000000|2020-11-21 21:43:20|543.62|541.62|543.67|541.67|543.72|541.72|543.61|541.61|25
1605995010000|2020-11-21 21:43:30|543.68|541.68|543.77|541.77|543.8|541.8|543.67|541.67|24
1605995020000|2020-11-21 21:43:40|543.76|541.76|543.73|541.73|543.77|541.77|543.67|541.67|18
1605995030000|2020-11-21 21:43:50|543.76|541.76|543.63|541.63|543.76|541.76|543.62|541.62|23
1605995040000|2020-11-21 21:44:00|543.62|541.62|543.64|541.64|543.65|541.65|543.54|541.54|21
1605995050000|2020-11-21 21:44:10|543.65|541.65|543.67|541.67|543.69|541.69|543.62|541.62|22
1605995060000|2020-11-21 21:44:20|543.61|541.61|543.66|541.66|543.66|541.66|543.6|541.6|8
1605995070000|2020-11-21 21:44:30|543.7|541.7|543.8|541.8|543.8|541.8|543.68|541.68|16
1605995080000|2020-11-21 21:44:40|543.79|541.79|543.73|541.73|543.79|541.79|543.73|541.73|13
1605995090000|2020-11-21 21:44:50|543.76|541.76|544.03|542.03|544.09|542.09|543.73|541.73|19
1605995100000|2020-11-21 21:45:00|544.05|542.05|544.29|542.29|544.31|542.31|544.05|542.05|17
1605995110000|2020-11-21 21:45:10|544.3|542.3|544.5|542.5|544.5|542.5|544.29|542.29|12
1605995120000|2020-11-21 21:45:20|544.53|542.53|544.52|542.52|544.73|542.73|544.46|542.46|24
1605995130000|2020-11-21 21:45:30|544.53|542.53|544.51|542.51|544.55|542.55|544.44|542.44|16
1605995140000|2020-11-21 21:45:40|544.52|542.52|545.19|543.19|545.2|543.2|544.52|542.52|23
1605995150000|2020-11-21 21:45:50|545.18|543.18|545.14|543.14|545.18|543.18|545.08|543.08|19
1605995160000|2020-11-21 21:46:00|545.13|543.13|545.19|543.19|545.19|543.19|545.13|543.13|16
1605995170000|2020-11-21 21:46:10|545.16|543.16|545.39|543.39|545.44|543.44|545.14|543.14|24
1605995180000|2020-11-21 21:46:20|545.37|543.37|545.25|543.25|545.37|543.37|545.25|543.25|11
1605995190000|2020-11-21 21:46:30|545.29|543.29|545.38|543.38|545.4|543.4|545.29|543.29|8
1605995200000|2020-11-21 21:46:40|545.35|543.35|545.05|543.05|545.4|543.4|545.05|543.05|27
1605995210000|2020-11-21 21:46:50|545.04|543.04|544.93|542.93|545.05|543.05|544.93|542.93|5
1605995220000|2020-11-21 21:47:00|544.91|542.91|544.61|542.61|544.91|542.91|544.55|542.55|21
1605995230000|2020-11-21 21:47:10|544.58|542.58|544.5|542.5|544.63|542.63|544.46|542.46|29
1605995240000|2020-11-21 21:47:20|544.49|542.49|544.87|542.87|544.89|542.89|544.44|542.44|36
1605995250000|2020-11-21 21:47:30|544.85|542.85|544.98|542.98|545.02|543.02|544.84|542.84|24
1605995260000|2020-11-21 21:47:40|544.99|542.99|545.09|543.09|545.11|543.11|544.99|542.99|19
1605995270000|2020-11-21 21:47:50|545.06|543.06|545.14|543.14|545.17|543.17|545.06|543.06|28
1605995280000|2020-11-21 21:48:00|545.13|543.13|545.13|543.13|545.17|543.17|545.09|543.09|15
1605995290000|2020-11-21 21:48:10|545.14|543.14|545.1|543.1|545.14|543.14|545.1|543.1|13
1605995300000|2020-11-21 21:48:20|545.11|543.11|545.09|543.09|545.13|543.13|545.09|543.09|5
1605995310000|2020-11-21 21:48:30|545.07|543.07|545.11|543.11|545.11|543.11|545.05|543.05|11
1605995320000|2020-11-21 21:48:40|545.1|543.1|545.1|543.1|545.1|543.1|545.1|543.1|1
1605995330000|2020-11-21 21:48:50|545.07|543.07|545.04|543.04|545.07|543.07|545.03|543.03|4
1605995340000|2020-11-21 21:49:00|545.07|543.07|545.07|543.07|545.11|543.11|545.07|543.07|3
1605995360000|2020-11-21 21:49:20|545.06|543.06|545.02|543.02|545.09|543.09|545.02|543.02|6
1605995370000|2020-11-21 21:49:30|545.03|543.03|544.97|542.97|545.03|543.03|544.97|542.97|5
1605995380000|2020-11-21 21:49:40|544.96|542.96|544.73|542.73|544.96|542.96|544.69|542.69|28
1605995390000|2020-11-21 21:49:50|544.78|542.78|544.7|542.7|544.78|542.78|544.68|542.68|11
1605995400000|2020-11-21 21:50:00|544.78|542.78|544.66|542.66|544.84|542.84|544.6|542.6|13
1605995410000|2020-11-21 21:50:10|544.67|542.67|544.66|542.66|544.67|542.67|544.62|542.62|13
1605995420000|2020-11-21 21:50:20|544.64|542.64|544.89|542.89|544.9|542.9|544.62|542.62|20
1605995430000|2020-11-21 21:50:30|544.88|542.88|544.85|542.85|544.89|542.89|544.73|542.73|11
1605995440000|2020-11-21 21:50:40|544.83|542.83|544.89|542.89|544.89|542.89|544.75|542.75|15
1605995450000|2020-11-21 21:50:50|544.88|542.88|544.98|542.98|544.98|542.98|544.88|542.88|14
1605995460000|2020-11-21 21:51:00|545|543|544.82|542.82|545.01|543.01|544.82|542.82|18
1605995470000|2020-11-21 21:51:10|544.8|542.8|544.87|542.87|544.87|542.87|544.79|542.79|7
1605995480000|2020-11-21 21:51:20|544.86|542.86|545.01|543.01|545.05|543.05|544.86|542.86|21
1605995490000|2020-11-21 21:51:30|545|543|545|543|545.01|543.01|544.98|542.98|14
1605995500000|2020-11-21 21:51:40|545.01|543.01|545.23|543.23|545.23|543.23|545|543|16
1605995510000|2020-11-21 21:51:50|545.25|543.25|545.17|543.17|545.27|543.27|545.15|543.15|20
1605995520000|2020-11-21 21:52:00|545.24|543.24|545.25|543.25|545.29|543.29|545.18|543.18|22
1605995530000|2020-11-21 21:52:10|545.26|543.26|545.18|543.18|545.26|543.26|545.18|543.18|16
1605995540000|2020-11-21 21:52:20|545.19|543.19|545.13|543.13|545.19|543.19|545.13|543.13|10
1605995550000|2020-11-21 21:52:30|545.15|543.15|545.25|543.25|545.25|543.25|545.15|543.15|17
1605995560000|2020-11-21 21:52:40|545.24|543.24|545.26|543.26|545.26|543.26|545.22|543.22|16
1605995570000|2020-11-21 21:52:50|545.25|543.25|545.22|543.22|545.25|543.25|545.19|543.19|17
1605995580000|2020-11-21 21:53:00|545.24|543.24|545.21|543.21|545.3|543.3|545.2|543.2|22
1605995590000|2020-11-21 21:53:10|545.24|543.24|545.09|543.09|545.27|543.27|545.09|543.09|18
1605995610000|2020-11-21 21:53:30|545.06|543.06|545.26|543.26|545.26|543.26|545.06|543.06|9
1605995620000|2020-11-21 21:53:40|545.27|543.27|545.22|543.22|545.29|543.29|545.22|543.22|10
1605995630000|2020-11-21 21:53:50|545.21|543.21|545.29|543.29|545.29|543.29|545.19|543.19|11
1605995640000|2020-11-21 21:54:00|545.3|543.3|545.26|543.26|545.3|543.3|545.2|543.2|17
1605995650000|2020-11-21 21:54:10|545.25|543.25|545.11|543.11|545.26|543.26|545.11|543.11|10
1605995660000|2020-11-21 21:54:20|545.08|543.08|545.06|543.06|545.1|543.1|545.06|543.06|10
1605995670000|2020-11-21 21:54:30|545.04|543.04|545.06|543.06|545.06|543.06|545.03|543.03|6
1605995680000|2020-11-21 21:54:40|545.08|543.08|544.95|542.95|545.08|543.08|544.95|542.95|7
1605995690000|2020-11-21 21:54:50|544.97|542.97|544.86|542.86|544.97|542.97|544.86|542.86|4
1605995700000|2020-11-21 21:55:00|544.85|542.85|544.88|542.88|544.88|542.88|544.85|542.85|6
1605995710000|2020-11-21 21:55:10|544.91|542.91|545.05|543.05|545.18|543.18|544.89|542.89|21
1605995720000|2020-11-21 21:55:20|545.03|543.03|545.02|543.02|545.14|543.14|545|543|27
1605995730000|2020-11-21 21:55:30|545|543|545.03|543.03|545.06|543.06|544.98|542.98|16
1605995740000|2020-11-21 21:55:40|545.02|543.02|545.04|543.04|545.1|543.1|545.02|543.02|14
1605995750000|2020-11-21 21:55:50|545.03|543.03|545.18|543.18|545.22|543.22|545.03|543.03|14
1605995760000|2020-11-21 21:56:00|545.19|543.19|545.16|543.16|545.26|543.26|545.12|543.12|19
1605995770000|2020-11-21 21:56:10|545.17|543.17|545.14|543.14|545.17|543.17|545.11|543.11|22
1605995780000|2020-11-21 21:56:20|545.16|543.16|545.24|543.24|545.27|543.27|545.15|543.15|20
1605995790000|2020-11-21 21:56:30|545.25|543.25|545.31|543.31|545.31|543.31|545.24|543.24|18
1605995800000|2020-11-21 21:56:40|545.3|543.3|545.57|543.57|545.6|543.6|545.3|543.3|10
1605995810000|2020-11-21 21:56:50|545.58|543.58|545.57|543.57|545.63|543.63|545.55|543.55|11
1605995820000|2020-11-21 21:57:00|545.54|543.54|545.76|543.76|545.82|543.82|545.53|543.53|13
1605995830000|2020-11-21 21:57:10|545.78|543.78|545.95|543.95|545.95|543.95|545.78|543.78|7
1605995840000|2020-11-21 21:57:20|545.94|543.94|545.55|543.55|545.94|543.94|545.53|543.53|17
1605995850000|2020-11-21 21:57:30|545.54|543.54|545.44|543.44|545.57|543.57|545.39|543.39|27
1605995860000|2020-11-21 21:57:40|545.46|543.46|545.49|543.49|545.52|543.52|545.38|543.38|20
1605995870000|2020-11-21 21:57:50|545.5|543.5|545.37|543.37|545.54|543.54|545.37|543.37|26
1605995880000|2020-11-21 21:58:00|545.38|543.38|545.28|543.28|545.38|543.38|545.19|543.19|24
1605995890000|2020-11-21 21:58:10|545.3|543.3|545.23|543.23|545.3|543.3|545.21|543.21|18
1605995900000|2020-11-21 21:58:20|545.25|543.25|545.16|543.16|545.27|543.27|545.16|543.16|17
1605995910000|2020-11-21 21:58:30|545.13|543.13|545.14|543.14|545.17|543.17|545.11|543.11|19
1605995920000|2020-11-21 21:58:40|545.17|543.17|545.17|543.17|545.18|543.18|545.13|543.13|13
1605995930000|2020-11-21 21:58:50|545.18|543.18|545.23|543.23|545.26|543.26|545.17|543.17|22
1605995940000|2020-11-21 21:59:00|545.21|543.21|545.24|543.24|545.25|543.25|545.17|543.17|24
1605995950000|2020-11-21 21:59:10|545.23|543.23|545.1|543.1|545.23|543.23|545.1|543.1|13
1605995980000|2020-11-21 21:59:40|545.11|543.11|545.12|543.12|545.12|543.12|545.11|543.11|6
1605995990000|2020-11-21 21:59:50|545.2|543.2|545.21|543.21|545.24|543.24|545.2|543.2|19
1605996000000|2020-11-21 22:00:00|545.17|543.17|545.12|543.12|545.17|543.17|545.12|543.12|15
1605996010000|2020-11-21 22:00:10|545.11|543.11|545.09|543.09|545.11|543.11|545.09|543.09|3
1605996020000|2020-11-21 22:00:20|545.01|543.01|544.63|542.63|545.01|543.01|544.63|542.63|25
1605996030000|2020-11-21 22:00:30|544.62|542.62|544.45|542.45|544.62|542.62|544.44|542.44|10
1605996040000|2020-11-21 22:00:40|544.44|542.44|544.19|542.19|544.44|542.44|544.19|542.19|14
1605996050000|2020-11-21 22:00:50|544.18|542.18|544.29|542.29|544.29|542.29|544.18|542.18|8
1605996060000|2020-11-21 22:01:00|544.28|542.28|544.57|542.57|544.57|542.57|544.28|542.28|10
1605996070000|2020-11-21 22:01:10|544.62|542.62|544.68|542.68|544.68|542.68|544.62|542.62|10
1605996080000|2020-11-21 22:01:20|544.67|542.67|544.75|542.75|544.76|542.76|544.67|542.67|15
1605996090000|2020-11-21 22:01:30|544.82|542.82|544.78|542.78|544.82|542.82|544.78|542.78|11
1605996100000|2020-11-21 22:01:40|544.82|542.82|544.81|542.81|544.82|542.82|544.78|542.78|13
1605996110000|2020-11-21 22:01:50|544.8|542.8|544.62|542.62|544.8|542.8|544.57|542.57|24
1605996120000|2020-11-21 22:02:00|544.61|542.61|544.44|542.44|544.62|542.62|544.44|542.44|21
1605996130000|2020-11-21 22:02:10|544.43|542.43|544.3|542.3|544.43|542.43|544.3|542.3|13
1605996140000|2020-11-21 22:02:20|544.32|542.32|544.3|542.3|544.32|542.32|544.23|542.23|14
1605996150000|2020-11-21 22:02:30|544.29|542.29|544.41|542.41|544.46|542.46|544.27|542.27|16
1605996160000|2020-11-21 22:02:40|544.38|542.38|544.37|542.37|544.39|542.39|544.37|542.37|4
1605996170000|2020-11-21 22:02:50|544.35|542.35|544.13|542.13|544.39|542.39|544.13|542.13|23
1605996180000|2020-11-21 22:03:00|544.12|542.12|543.97|541.97|544.12|542.12|543.97|541.97|18
1605996190000|2020-11-21 22:03:10|543.95|541.95|543.83|541.83|543.95|541.95|543.76|541.76|25
1605996200000|2020-11-21 22:03:20|543.81|541.81|543.85|541.85|543.89|541.89|543.79|541.79|19
1605996210000|2020-11-21 22:03:30|543.87|541.87|543.89|541.89|543.89|541.89|543.76|541.76|25
1605996220000|2020-11-21 22:03:40|543.88|541.88|543.85|541.85|543.88|541.88|543.77|541.77|22
1605996230000|2020-11-21 22:03:50|543.87|541.87|543.57|541.57|543.87|541.87|543.57|541.57|24
1605996240000|2020-11-21 22:04:00|543.56|541.56|542.92|540.92|543.56|541.56|542.92|540.92|36
1605996250000|2020-11-21 22:04:10|542.93|540.93|542.69|540.69|542.95|540.95|542.69|540.69|25
1605996260000|2020-11-21 22:04:20|542.71|540.71|542.62|540.62|542.72|540.72|542.55|540.55|27
1605996270000|2020-11-21 22:04:30|542.6|540.6|542.45|540.45|542.61|540.61|542.42|540.42|16
1605996280000|2020-11-21 22:04:40|542.42|540.42|541.79|539.79|542.42|540.42|541.78|539.78|35
1605996290000|2020-11-21 22:04:50|541.77|539.77|542.6|540.6|542.6|540.6|541.77|539.77|32
1605996300000|2020-11-21 22:05:00|542.61|540.61|543.07|541.07|543.08|541.08|542.6|540.6|28
1605996310000|2020-11-21 22:05:10|543.06|541.06|543.2|541.2|543.26|541.26|543.06|541.06|29
1605996320000|2020-11-21 22:05:20|543.19|541.19|543.41|541.41|543.49|541.49|543.19|541.19|27
1605996330000|2020-11-21 22:05:30|543.34|541.34|542.92|540.92|543.34|541.34|542.92|540.92|22
1605996340000|2020-11-21 22:05:40|542.93|540.93|542.93|540.93|542.97|540.97|542.89|540.89|27
1605996350000|2020-11-21 22:05:50|542.88|540.88|542.55|540.55|542.91|540.91|542.55|540.55|30
1605996360000|2020-11-21 22:06:00|542.56|540.56|542.5|540.5|542.56|540.56|542.37|540.37|23
1605996370000|2020-11-21 22:06:10|542.57|540.57|542.76|540.76|542.78|540.78|542.54|540.54|21
1605996380000|2020-11-21 22:06:20|542.78|540.78|542.47|540.47|542.79|540.79|542.44|540.44|23
1605996390000|2020-11-21 22:06:30|542.41|540.41|542.17|540.17|542.41|540.41|542.08|540.08|25
1605996400000|2020-11-21 22:06:40|542.13|540.13|542.21|540.21|542.3|540.3|542.11|540.11|23
1605996410000|2020-11-21 22:06:50|542.2|540.2|541.78|539.78|542.2|540.2|541.7|539.7|15
1605996420000|2020-11-21 22:07:00|541.79|539.79|541.8|539.8|541.81|539.81|541.73|539.73|20
1605996430000|2020-11-21 22:07:10|541.81|539.81|541.69|539.69|541.82|539.82|541.69|539.69|24
1605996440000|2020-11-21 22:07:20|541.64|539.64|541.25|539.25|541.64|539.64|541.25|539.25|19
1605996450000|2020-11-21 22:07:30|541.24|539.24|541.41|539.41|541.43|539.43|541.22|539.22|24
1605996460000|2020-11-21 22:07:40|541.39|539.39|541.12|539.12|541.39|539.39|541.12|539.12|29
1605996470000|2020-11-21 22:07:50|541.15|539.15|540.98|538.98|541.17|539.17|540.95|538.95|27
1605996480000|2020-11-21 22:08:00|540.99|538.99|541.22|539.22|541.41|539.41|540.97|538.97|29
1605996490000|2020-11-21 22:08:10|541.21|539.21|541.01|539.01|541.21|539.21|541|539|24
1605996500000|2020-11-21 22:08:20|541|539|540.92|538.92|541.12|539.12|540.92|538.92|22
1605996510000|2020-11-21 22:08:30|540.9|538.9|540.26|538.26|540.9|538.9|540.17|538.17|28
1605996520000|2020-11-21 22:08:40|540.27|538.27|540.76|538.76|540.76|538.76|540.2|538.2|26
1605996530000|2020-11-21 22:08:50|540.75|538.75|540.45|538.45|540.79|538.79|540.32|538.32|30
1605996540000|2020-11-21 22:09:00|540.43|538.43|540.33|538.33|540.51|538.51|540.32|538.32|22
1605996550000|2020-11-21 22:09:10|540.32|538.32|540.22|538.22|540.41|538.41|540.1|538.1|32
1605996560000|2020-11-21 22:09:20|540.23|538.23|539.9|537.9|540.24|538.24|539.85|537.85|27
1605996570000|2020-11-21 22:09:30|539.67|537.67|539.26|537.26|539.67|537.67|539.26|537.26|29
1605996580000|2020-11-21 22:09:40|539.27|537.27|538.71|536.71|539.27|537.27|538.7|536.7|24
1605996590000|2020-11-21 22:09:50|538.69|536.69|538.72|536.72|538.92|536.92|538.6|536.6|18
1605996600000|2020-11-21 22:10:00|538.7|536.7|538.29|536.29|538.84|536.84|538.28|536.28|23
1605996610000|2020-11-21 22:10:10|538.28|536.28|538.11|536.11|538.29|536.29|538|536|30
1605996620000|2020-11-21 22:10:20|538.12|536.12|538.24|536.24|538.24|536.24|538.04|536.04|29
1605996630000|2020-11-21 22:10:30|538.25|536.25|537.98|535.98|538.28|536.28|537.98|535.98|26
1605996640000|2020-11-21 22:10:40|537.93|535.93|537.84|535.84|537.97|535.97|537.8|535.8|14
1605996650000|2020-11-21 22:10:50|537.85|535.85|537.8|535.8|537.85|535.85|537.79|535.79|15
1605996660000|2020-11-21 22:11:00|537.79|535.79|537.75|535.75|537.91|535.91|537.74|535.74|14
1605996670000|2020-11-21 22:11:10|537.74|535.74|537.75|535.75|537.81|535.81|537.74|535.74|9
1605996680000|2020-11-21 22:11:20|537.78|535.78|537.99|535.99|537.99|535.99|537.76|535.76|15
1605996690000|2020-11-21 22:11:30|538.05|536.05|539.24|537.24|539.24|537.24|538.05|536.05|30
1605996700000|2020-11-21 22:11:40|539.25|537.25|539.81|537.81|539.82|537.82|539.25|537.25|16
1605996710000|2020-11-21 22:11:50|539.8|537.8|539.92|537.92|539.92|537.92|539.8|537.8|20
1605996720000|2020-11-21 22:12:00|539.91|537.91|539.74|537.74|539.91|537.91|539.74|537.74|21
1605996730000|2020-11-21 22:12:10|539.73|537.73|539.11|537.11|539.73|537.73|539.11|537.11|17
1605996740000|2020-11-21 22:12:20|539.1|537.1|539.09|537.09|539.12|537.12|539.09|537.09|4
1605996750000|2020-11-21 22:12:30|539.07|537.07|538.8|536.8|539.07|537.07|538.8|536.8|10
1605996760000|2020-11-21 22:12:40|538.76|536.76|538.71|536.71|538.76|536.76|538.7|536.7|10
1605996770000|2020-11-21 22:12:50|538.73|536.73|538.64|536.64|538.73|536.73|538.64|536.64|8
1605996780000|2020-11-21 22:13:00|538.65|536.65|538.46|536.46|538.68|536.68|538.42|536.42|16
1605996790000|2020-11-21 22:13:10|538.45|536.45|538.51|536.51|538.52|536.52|538.45|536.45|11
1605996800000|2020-11-21 22:13:20|538.5|536.5|538.46|536.46|538.51|536.51|538.45|536.45|9
1605996810000|2020-11-21 22:13:30|538.45|536.45|538.36|536.36|538.46|536.46|538.36|536.36|11
1605996820000|2020-11-21 22:13:40|538.34|536.34|538.29|536.29|538.38|536.38|538.29|536.29|5
1605996830000|2020-11-21 22:13:50|538.28|536.28|538.09|536.09|538.3|536.3|538.09|536.09|9
1605996840000|2020-11-21 22:14:00|538.08|536.08|537.76|535.76|538.08|536.08|537.76|535.76|19
1605996850000|2020-11-21 22:14:10|537.71|535.71|537.62|535.62|537.71|535.71|537.59|535.59|13
1605996860000|2020-11-21 22:14:20|537.58|535.58|537.4|535.4|537.59|535.59|537.32|535.32|14
1605996870000|2020-11-21 22:14:30|537.43|535.43|537.33|535.33|537.52|535.52|537.33|535.33|30
1605996880000|2020-11-21 22:14:40|537.29|535.29|537.64|535.64|537.65|535.65|537.28|535.28|20
1605996890000|2020-11-21 22:14:50|537.65|535.65|537.68|535.68|537.75|535.75|537.62|535.62|14
1605996900000|2020-11-21 22:15:00|537.67|535.67|537.7|535.7|537.71|535.71|537.67|535.67|8
1605996910000|2020-11-21 22:15:10|537.71|535.71|537.72|535.72|537.73|535.73|537.7|535.7|12
1605996920000|2020-11-21 22:15:20|537.73|535.73|537.83|535.83|537.85|535.85|537.73|535.73|23
1605996930000|2020-11-21 22:15:30|537.84|535.84|537.85|535.85|537.86|535.86|537.84|535.84|6
1605996940000|2020-11-21 22:15:40|537.86|535.86|537.87|535.87|537.87|535.87|537.86|535.86|10
1605996950000|2020-11-21 22:15:50|537.86|535.86|537.89|535.89|537.89|535.89|537.86|535.86|4
1605996960000|2020-11-21 22:16:00|537.9|535.9|538.52|536.52|538.52|536.52|537.9|535.9|26
1605996970000|2020-11-21 22:16:10|538.5|536.5|539.12|537.12|539.13|537.13|538.5|536.5|26
1605996980000|2020-11-21 22:16:20|539.13|537.13|539.3|537.3|539.33|537.33|539.12|537.12|13
1605996990000|2020-11-21 22:16:30|539.31|537.31|539.36|537.36|539.39|537.39|539.31|537.31|5
1605997000000|2020-11-21 22:16:40|539.46|537.46|540.14|538.14|540.14|538.14|539.46|537.46|15
1605997010000|2020-11-21 22:16:50|540.13|538.13|540.02|538.02|540.14|538.14|540.02|538.02|8
1605997020000|2020-11-21 22:17:00|539.91|537.91|539.87|537.87|539.98|537.98|539.75|537.75|12
1605997030000|2020-11-21 22:17:10|539.88|537.88|540.31|538.31|540.46|538.46|539.79|537.79|16
1605997040000|2020-11-21 22:17:20|540.18|538.18|539.85|537.85|540.18|538.18|539.79|537.79|29
1605997050000|2020-11-21 22:17:30|539.86|537.86|539.77|537.77|539.87|537.87|539.76|537.76|13
1605997060000|2020-11-21 22:17:40|539.78|537.78|539.76|537.76|539.8|537.8|539.75|537.75|25
1605997070000|2020-11-21 22:17:50|539.75|537.75|539.78|537.78|539.79|537.79|539.75|537.75|15
1605997080000|2020-11-21 22:18:00|539.75|537.75|539.74|537.74|539.77|537.77|539.74|537.74|12
1605997090000|2020-11-21 22:18:10|539.75|537.75|539.11|537.11|539.75|537.75|539.11|537.11|20
1605997100000|2020-11-21 22:18:20|539.12|537.12|538.67|536.67|539.12|537.12|538.67|536.67|21
1605997110000|2020-11-21 22:18:30|538.68|536.68|538.47|536.47|538.76|536.76|538.47|536.47|25
1605997120000|2020-11-21 22:18:40|538.43|536.43|538.22|536.22|538.47|536.47|538.18|536.18|26
1605997130000|2020-11-21 22:18:50|538.18|536.18|538.14|536.14|538.22|536.22|538.08|536.08|30
1605997140000|2020-11-21 22:19:00|538.05|536.05|538.13|536.13|538.16|536.16|537.87|535.87|24
1605997150000|2020-11-21 22:19:10|538.12|536.12|538.93|536.93|538.93|536.93|538.1|536.1|27
1605997160000|2020-11-21 22:19:20|538.86|536.86|538.98|536.98|539.04|537.04|538.86|536.86|22
1605997170000|2020-11-21 22:19:30|538.97|536.97|539.12|537.12|539.12|537.12|538.96|536.96|19
1605997180000|2020-11-21 22:19:40|539.1|537.1|539.05|537.05|539.11|537.11|538.86|536.86|27
1605997190000|2020-11-21 22:19:50|539.02|537.02|538.83|536.83|539.02|537.02|538.83|536.83|17
1605997200000|2020-11-21 22:20:00|538.79|536.79|538.46|536.46|538.84|536.84|538.46|536.46|26
1605997210000|2020-11-21 22:20:10|538.42|536.42|538.16|536.16|538.42|536.42|538.16|536.16|18
1605997220000|2020-11-21 22:20:20|538.15|536.15|537.98|535.98|538.17|536.17|537.97|535.97|25
1605997230000|2020-11-21 22:20:30|537.86|535.86|537.91|535.91|537.94|535.94|537.73|535.73|22
1605997240000|2020-11-21 22:20:40|537.9|535.9|538.09|536.09|538.09|536.09|537.9|535.9|17
1605997250000|2020-11-21 22:20:50|538.08|536.08|538.52|536.52|538.55|536.55|538.08|536.08|19
1605997260000|2020-11-21 22:21:00|538.53|536.53|538.92|536.92|538.92|536.92|538.53|536.53|17
1605997270000|2020-11-21 22:21:10|538.91|536.91|539.03|537.03|539.06|537.06|538.89|536.89|15
1605997280000|2020-11-21 22:21:20|539.05|537.05|538.98|536.98|539.16|537.16|538.86|536.86|27
1605997290000|2020-11-21 22:21:30|538.91|536.91|538.65|536.65|538.91|536.91|538.63|536.63|18
1605997300000|2020-11-21 22:21:40|538.64|536.64|538.94|536.94|538.94|536.94|538.56|536.56|21
1605997310000|2020-11-21 22:21:50|538.92|536.92|538.91|536.91|538.94|536.94|538.89|536.89|25
1605997320000|2020-11-21 22:22:00|538.92|536.92|539|537|539|537|538.9|536.9|10
1605997330000|2020-11-21 22:22:10|539.02|537.02|539.28|537.28|539.31|537.31|539.02|537.02|16
1605997340000|2020-11-21 22:22:20|539.3|537.3|539.32|537.32|539.32|537.32|539.26|537.26|7
1605997350000|2020-11-21 22:22:30|539.37|537.37|539.27|537.27|539.37|537.37|539.27|537.27|15
1605997360000|2020-11-21 22:22:40|539.29|537.29|539.21|537.21|539.3|537.3|539.21|537.21|17
1605997370000|2020-11-21 22:22:50|539.2|537.2|539.03|537.03|539.2|537.2|539.03|537.03|7
1605997380000|2020-11-21 22:23:00|539.02|537.02|538.62|536.62|539.04|537.04|538.62|536.62|28
1605997390000|2020-11-21 22:23:10|538.67|536.67|538.36|536.36|538.67|536.67|538.36|536.36|28
1605997400000|2020-11-21 22:23:20|538.34|536.34|538.24|536.24|538.35|536.35|538.21|536.21|27
1605997410000|2020-11-21 22:23:30|538.17|536.17|537.9|535.9|538.18|536.18|537.89|535.89|26
1605997420000|2020-11-21 22:23:40|537.88|535.88|538.07|536.07|538.07|536.07|537.88|535.88|20
1605997430000|2020-11-21 22:23:50|538.06|536.06|537.98|535.98|538.06|536.06|537.94|535.94|19
1605997440000|2020-11-21 22:24:00|538.01|536.01|538.08|536.08|538.08|536.08|538.01|536.01|5
1605997450000|2020-11-21 22:24:10|538.35|536.35|538.46|536.46|538.46|536.46|538.33|536.33|19
1605997460000|2020-11-21 22:24:20|538.47|536.47|538.58|536.58|538.58|536.58|538.45|536.45|22
1605997470000|2020-11-21 22:24:30|538.59|536.59|538.7|536.7|538.7|536.7|538.59|536.59|29
1605997480000|2020-11-21 22:24:40|538.69|536.69|538.74|536.74|538.79|536.79|538.69|536.69|15
1605997490000|2020-11-21 22:24:50|538.79|536.79|539.18|537.18|539.2|537.2|538.74|536.74|17
1605997500000|2020-11-21 22:25:00|539.2|537.2|539.3|537.3|539.3|537.3|539.18|537.18|22
1605997510000|2020-11-21 22:25:10|539.31|537.31|539.41|537.41|539.42|537.42|539.3|537.3|24
1605997520000|2020-11-21 22:25:20|539.4|537.4|539.47|537.47|539.51|537.51|539.4|537.4|20
1605997530000|2020-11-21 22:25:30|539.49|537.49|539.5|537.5|539.51|537.51|539.48|537.48|11
1605997540000|2020-11-21 22:25:40|539.49|537.49|539.52|537.52|539.52|537.52|539.48|537.48|18
1605997550000|2020-11-21 22:25:50|539.55|537.55|539.66|537.66|539.66|537.66|539.54|537.54|16
1605997560000|2020-11-21 22:26:00|539.67|537.67|539.69|537.69|539.69|537.69|539.64|537.64|21
1605997570000|2020-11-21 22:26:10|539.68|537.68|539.72|537.72|539.72|537.72|539.67|537.67|8
1605997580000|2020-11-21 22:26:20|539.7|537.7|539.77|537.77|539.77|537.77|539.66|537.66|19
1605997590000|2020-11-21 22:26:30|539.76|537.76|539.96|537.96|539.96|537.96|539.76|537.76|17
1605997600000|2020-11-21 22:26:40|539.97|537.97|540.03|538.03|540.05|538.05|539.97|537.97|18
1605997610000|2020-11-21 22:26:50|540.02|538.02|540.18|538.18|540.23|538.23|540.02|538.02|22
1605997620000|2020-11-21 22:27:00|540.2|538.2|540.15|538.15|540.2|538.2|540.14|538.14|26
1605997630000|2020-11-21 22:27:10|540.16|538.16|540.16|538.16|540.17|538.17|540.14|538.14|15
1605997640000|2020-11-21 22:27:20|540.17|538.17|539.86|537.86|540.17|538.17|539.86|537.86|14
1605997650000|2020-11-21 22:27:30|539.88|537.88|539.87|537.87|539.89|537.89|539.86|537.86|13
1605997660000|2020-11-21 22:27:40|539.86|537.86|539.87|537.87|539.89|537.89|539.86|537.86|18
1605997670000|2020-11-21 22:27:50|539.89|537.89|539.86|537.86|539.9|537.9|539.85|537.85|13
1605997680000|2020-11-21 22:28:00|539.88|537.88|539.86|537.86|539.88|537.88|539.86|537.86|2
1605997690000|2020-11-21 22:28:10|539.88|537.88|539.9|537.9|539.91|537.91|539.88|537.88|10
1605997700000|2020-11-21 22:28:20|539.89|537.89|539.92|537.92|539.92|537.92|539.89|537.89|13
1605997710000|2020-11-21 22:28:30|539.91|537.91|539.89|537.89|539.92|537.92|539.89|537.89|10
1605997720000|2020-11-21 22:28:40|539.88|537.88|539.87|537.87|539.89|537.89|539.87|537.87|5
1605997730000|2020-11-21 22:28:50|539.89|537.89|539.87|537.87|539.89|537.89|539.87|537.87|2
1605997740000|2020-11-21 22:29:00|539.89|537.89|539.87|537.87|539.89|537.89|539.87|537.87|4
1605997750000|2020-11-21 22:29:10|539.89|537.89|539.86|537.86|539.91|537.91|539.86|537.86|4
1605997760000|2020-11-21 22:29:20|539.77|537.77|539.85|537.85|539.87|537.87|539.75|537.75|10
1605997770000|2020-11-21 22:29:30|539.86|537.86|539.86|537.86|539.86|537.86|539.83|537.83|15
1605997780000|2020-11-21 22:29:40|539.85|537.85|539.83|537.83|539.87|537.87|539.82|537.82|13
1605997790000|2020-11-21 22:29:50|539.84|537.84|539.78|537.78|539.85|537.85|539.78|537.78|14
1605997800000|2020-11-21 22:30:00|539.79|537.79|539.73|537.73|539.79|537.79|539.71|537.71|13
1605997810000|2020-11-21 22:30:10|539.72|537.72|539.67|537.67|539.73|537.73|539.67|537.67|29
1605997820000|2020-11-21 22:30:20|539.69|537.69|539.71|537.71|539.71|537.71|539.67|537.67|24
1605997830000|2020-11-21 22:30:30|539.7|537.7|539.69|537.69|539.71|537.71|539.69|537.69|18
1605997840000|2020-11-21 22:30:40|539.68|537.68|539.66|537.66|539.68|537.68|539.66|537.66|5
1605997850000|2020-11-21 22:30:50|539.67|537.67|539.36|537.36|539.67|537.67|539.36|537.36|11
1605997860000|2020-11-21 22:31:00|539.35|537.35|539.14|537.14|539.35|537.35|539.14|537.14|25
1605997870000|2020-11-21 22:31:10|539.15|537.15|539.18|537.18|539.19|537.19|539.12|537.12|26
1605997880000|2020-11-21 22:31:20|539.17|537.17|539.12|537.12|539.19|537.19|539.12|537.12|18
1605997890000|2020-11-21 22:31:30|539.18|537.18|539.11|537.11|539.18|537.18|539.11|537.11|9
1605997900000|2020-11-21 22:31:40|539.08|537.08|539.03|537.03|539.08|537.08|539.03|537.03|8
1605997910000|2020-11-21 22:31:50|539.06|537.06|539.05|537.05|539.08|537.08|539.05|537.05|5
1605997920000|2020-11-21 22:32:00|539.1|537.1|539.36|537.36|539.39|537.39|539.1|537.1|20
1605997930000|2020-11-21 22:32:10|539.38|537.38|539.52|537.52|539.52|537.52|539.37|537.37|18
1605997940000|2020-11-21 22:32:20|539.57|537.57|539.61|537.61|539.65|537.65|539.57|537.57|27
1605997950000|2020-11-21 22:32:30|539.62|537.62|539.71|537.71|539.74|537.74|539.62|537.62|21
1605997960000|2020-11-21 22:32:40|539.76|537.76|540.34|538.34|540.34|538.34|539.76|537.76|23
1605997970000|2020-11-21 22:32:50|540.32|538.32|540.43|538.43|540.43|538.43|540.28|538.28|24
1605997980000|2020-11-21 22:33:00|540.44|538.44|540.68|538.68|540.68|538.68|540.43|538.43|17
1605997990000|2020-11-21 22:33:10|540.7|538.7|540.71|538.71|540.71|538.71|540.7|538.7|2
1605998000000|2020-11-21 22:33:20|540.73|538.73|540.74|538.74|540.74|538.74|540.72|538.72|8
1605998010000|2020-11-21 22:33:30|540.73|538.73|540.76|538.76|540.76|538.76|540.73|538.73|10
1605998020000|2020-11-21 22:33:40|540.81|538.81|541.03|539.03|541.04|539.04|540.81|538.81|11
1605998030000|2020-11-21 22:33:50|541.04|539.04|541.07|539.07|541.09|539.09|541.02|539.02|7
1605998040000|2020-11-21 22:34:00|541.06|539.06|541.18|539.18|541.2|539.2|541.06|539.06|14
1605998050000|2020-11-21 22:34:10|541.19|539.19|541.17|539.17|541.19|539.19|541.17|539.17|7
1605998060000|2020-11-21 22:34:20|541.15|539.15|541.09|539.09|541.2|539.2|541.08|539.08|23
1605998070000|2020-11-21 22:34:30|541.12|539.12|541.15|539.15|541.15|539.15|541.1|539.1|7
1605998080000|2020-11-21 22:34:40|541.16|539.16|541.17|539.17|541.17|539.17|541.15|539.15|8
1605998090000|2020-11-21 22:34:50|541.16|539.16|541.3|539.3|541.3|539.3|541.16|539.16|12
1605998100000|2020-11-21 22:35:00|541.32|539.32|541.33|539.33|541.36|539.36|541.32|539.32|14
1605998110000|2020-11-21 22:35:10|541.34|539.34|541.34|539.34|541.35|539.35|541.34|539.34|3
1605998120000|2020-11-21 22:35:20|541.35|539.35|541.37|539.37|541.45|539.45|541.34|539.34|20
1605998130000|2020-11-21 22:35:30|541.36|539.36|541.31|539.31|541.36|539.36|541.31|539.31|5
1605998140000|2020-11-21 22:35:40|541.32|539.32|541.41|539.41|541.42|539.42|541.31|539.31|20
1605998150000|2020-11-21 22:35:50|541.4|539.4|541.43|539.43|541.44|539.44|541.4|539.4|5
1605998160000|2020-11-21 22:36:00|541.42|539.42|541.46|539.46|541.49|539.49|541.42|539.42|25
1605998170000|2020-11-21 22:36:10|541.45|539.45|541.48|539.48|541.5|539.5|541.43|539.43|23
1605998180000|2020-11-21 22:36:20|541.47|539.47|541.58|539.58|541.58|539.58|541.47|539.47|10
1605998190000|2020-11-21 22:36:30|541.6|539.6|541.7|539.7|541.7|539.7|541.58|539.58|15
1605998200000|2020-11-21 22:36:40|541.74|539.74|541.87|539.87|541.93|539.93|541.74|539.74|21
1605998210000|2020-11-21 22:36:50|541.85|539.85|541.87|539.87|541.91|539.91|541.85|539.85|21
1605998220000|2020-11-21 22:37:00|541.91|539.91|541.92|539.92|541.92|539.92|541.87|539.87|15
1605998230000|2020-11-21 22:37:10|541.89|539.89|541.9|539.9|541.92|539.92|541.89|539.89|17
1605998240000|2020-11-21 22:37:20|541.91|539.91|541.82|539.82|541.95|539.95|541.81|539.81|25
1605998250000|2020-11-21 22:37:30|541.84|539.84|541.74|539.74|541.84|539.84|541.74|539.74|10
1605998260000|2020-11-21 22:37:40|541.72|539.72|541.83|539.83|541.85|539.85|541.71|539.71|16
1605998270000|2020-11-21 22:37:50|541.85|539.85|541.8|539.8|541.85|539.85|541.8|539.8|26
1605998280000|2020-11-21 22:38:00|541.79|539.79|541.82|539.82|541.82|539.82|541.78|539.78|3
1605998290000|2020-11-21 22:38:10|541.86|539.86|541.79|539.79|541.86|539.86|541.79|539.79|6
1605998300000|2020-11-21 22:38:20|541.77|539.77|541.66|539.66|541.77|539.77|541.65|539.65|16
1605998310000|2020-11-21 22:38:30|541.64|539.64|541.66|539.66|541.69|539.69|541.63|539.63|11
1605998320000|2020-11-21 22:38:40|541.67|539.67|541.71|539.71|541.71|539.71|541.67|539.67|12
1605998330000|2020-11-21 22:38:50|541.68|539.68|541.66|539.66|541.74|539.74|541.66|539.66|24
1605998340000|2020-11-21 22:39:00|541.64|539.64|541.68|539.68|541.73|539.73|541.64|539.64|16
1605998350000|2020-11-21 22:39:10|541.67|539.67|541.63|539.63|541.67|539.67|541.62|539.62|25
1605998360000|2020-11-21 22:39:20|541.61|539.61|541.63|539.63|541.64|539.64|541.6|539.6|24
1605998370000|2020-11-21 22:39:30|541.61|539.61|541.29|539.29|541.67|539.67|541.29|539.29|25
1605998380000|2020-11-21 22:39:40|541.31|539.31|541.35|539.35|541.4|539.4|541.31|539.31|25
1605998390000|2020-11-21 22:39:50|541.33|539.33|541.34|539.34|541.36|539.36|541.32|539.32|27
1605998400000|2020-11-21 22:40:00|541.33|539.33|541.35|539.35|541.37|539.37|541.32|539.32|25
1605998410000|2020-11-21 22:40:10|541.32|539.32|541.31|539.31|541.38|539.38|541.26|539.26|23
1605998420000|2020-11-21 22:40:20|541.34|539.34|541.41|539.41|541.41|539.41|541.31|539.31|23
1605998430000|2020-11-21 22:40:30|541.42|539.42|541.53|539.53|541.55|539.55|541.42|539.42|27
1605998440000|2020-11-21 22:40:40|541.54|539.54|541.56|539.56|541.56|539.56|541.52|539.52|30
1605998450000|2020-11-21 22:40:50|541.53|539.53|541.66|539.66|541.68|539.68|541.52|539.52|21
1605998460000|2020-11-21 22:41:00|541.65|539.65|541.81|539.81|541.81|539.81|541.65|539.65|24
1605998470000|2020-11-21 22:41:10|541.82|539.82|542.18|540.18|542.18|540.18|541.81|539.81|13
1605998480000|2020-11-21 22:41:20|542.19|540.19|542.26|540.26|542.33|540.33|542.19|540.19|22
1605998490000|2020-11-21 22:41:30|542.27|540.27|542.11|540.11|542.27|540.27|542.08|540.08|27
1605998500000|2020-11-21 22:41:40|542.13|540.13|542.2|540.2|542.2|540.2|542.11|540.11|16
1605998510000|2020-11-21 22:41:50|542.22|540.22|542.27|540.27|542.32|540.32|542.22|540.22|19
1605998520000|2020-11-21 22:42:00|542.26|540.26|542.29|540.29|542.29|540.29|542.24|540.24|26
1605998530000|2020-11-21 22:42:10|542.26|540.26|542.31|540.31|542.31|540.31|542.25|540.25|17
1605998540000|2020-11-21 22:42:20|542.29|540.29|542.27|540.27|542.32|540.32|542.27|540.27|24
1605998550000|2020-11-21 22:42:30|542.28|540.28|542.1|540.1|542.28|540.28|542.1|540.1|14
1605998560000|2020-11-21 22:42:40|542.09|540.09|542.04|540.04|542.09|540.09|542.04|540.04|6
1605998570000|2020-11-21 22:42:50|541.96|539.96|541.85|539.85|541.96|539.96|541.8|539.8|17
1605998580000|2020-11-21 22:43:00|541.84|539.84|541.9|539.9|541.94|539.94|541.84|539.84|17
1605998590000|2020-11-21 22:43:10|541.91|539.91|541.69|539.69|541.93|539.93|541.69|539.69|20
1605998600000|2020-11-21 22:43:20|541.7|539.7|541.71|539.71|541.71|539.71|541.69|539.69|3
1605998610000|2020-11-21 22:43:30|541.83|539.83|541.88|539.88|541.89|539.89|541.77|539.77|16
1605998620000|2020-11-21 22:43:40|541.87|539.87|541.62|539.62|541.87|539.87|541.62|539.62|15
1605998630000|2020-11-21 22:43:50|541.64|539.64|541.79|539.79|541.82|539.82|541.64|539.64|25
1605998640000|2020-11-21 22:44:00|541.8|539.8|541.78|539.78|541.8|539.8|541.77|539.77|6
1605998650000|2020-11-21 22:44:10|541.81|539.81|541.78|539.78|541.84|539.84|541.7|539.7|16
1605998660000|2020-11-21 22:44:20|541.75|539.75|541.73|539.73|541.77|539.77|541.69|539.69|28
1605998670000|2020-11-21 22:44:30|541.71|539.71|541.73|539.73|541.75|539.75|541.7|539.7|21
1605998680000|2020-11-21 22:44:40|541.72|539.72|541.58|539.58|541.72|539.72|541.57|539.57|23
1605998690000|2020-11-21 22:44:50|541.57|539.57|541.53|539.53|541.59|539.59|541.53|539.53|12
1605998700000|2020-11-21 22:45:00|541.55|539.55|541.54|539.54|541.55|539.55|541.52|539.52|19
1605998710000|2020-11-21 22:45:10|541.53|539.53|541.5|539.5|541.55|539.55|541.5|539.5|18
1605998720000|2020-11-21 22:45:20|541.45|539.45|541.43|539.43|541.46|539.46|541.42|539.42|11
1605998730000|2020-11-21 22:45:30|541.42|539.42|541.15|539.15|541.43|539.43|541.15|539.15|25
1605998740000|2020-11-21 22:45:40|541.14|539.14|541.13|539.13|541.18|539.18|541.12|539.12|23
1605998750000|2020-11-21 22:45:50|541.12|539.12|541.04|539.04|541.14|539.14|541.04|539.04|9
1605998760000|2020-11-21 22:46:00|540.98|538.98|540.9|538.9|540.98|538.98|540.89|538.89|9
1605998770000|2020-11-21 22:46:10|540.88|538.88|540.12|538.12|540.89|538.89|540.11|538.11|28
1605998780000|2020-11-21 22:46:20|540.13|538.13|539.55|537.55|540.18|538.18|539.53|537.53|26
1605998790000|2020-11-21 22:46:30|539.57|537.57|539.88|537.88|539.95|537.95|539.57|537.57|26
1605998800000|2020-11-21 22:46:40|539.87|537.87|539.7|537.7|539.87|537.87|539.67|537.67|26
1605998810000|2020-11-21 22:46:50|539.73|537.73|539.5|537.5|539.73|537.73|539.49|537.49|16
1605998820000|2020-11-21 22:47:00|539.49|537.49|539.54|537.54|539.62|537.62|539.45|537.45|29
1605998830000|2020-11-21 22:47:10|539.55|537.55|539.79|537.79|539.82|537.82|539.54|537.54|29
1605998840000|2020-11-21 22:47:20|539.8|537.8|540.07|538.07|540.09|538.09|539.79|537.79|26
1605998850000|2020-11-21 22:47:30|540.12|538.12|540.26|538.26|540.26|538.26|540.1|538.1|21
1605998860000|2020-11-21 22:47:40|540.33|538.33|540.59|538.59|540.59|538.59|540.27|538.27|20
1605998870000|2020-11-21 22:47:50|540.6|538.6|540.85|538.85|540.85|538.85|540.59|538.59|19
1605998880000|2020-11-21 22:48:00|540.84|538.84|540.75|538.75|540.97|538.97|540.75|538.75|19
1605998890000|2020-11-21 22:48:10|540.78|538.78|540.62|538.62|540.78|538.78|540.62|538.62|23
1605998900000|2020-11-21 22:48:20|540.63|538.63|540.77|538.77|540.78|538.78|540.63|538.63|19
1605998910000|2020-11-21 22:48:30|540.76|538.76|540.8|538.8|540.81|538.81|540.73|538.73|16
1605998920000|2020-11-21 22:48:40|540.81|538.81|541.41|539.41|541.41|539.41|540.8|538.8|27
1605998930000|2020-11-21 22:48:50|541.46|539.46|541.46|539.46|541.56|539.56|541.41|539.41|18
1605998940000|2020-11-21 22:49:00|541.47|539.47|541.5|539.5|541.52|539.52|541.44|539.44|21
1605998950000|2020-11-21 22:49:10|541.52|539.52|541.49|539.49|541.54|539.54|541.49|539.49|15
1605998960000|2020-11-21 22:49:20|541.5|539.5|541.51|539.51|541.54|539.54|541.5|539.5|14
1605998970000|2020-11-21 22:49:30|541.56|539.56|541.51|539.51|541.56|539.56|541.49|539.49|14
1605998980000|2020-11-21 22:49:40|541.52|539.52|541.59|539.59|541.62|539.62|541.51|539.51|25
1605998990000|2020-11-21 22:49:50|541.6|539.6|541.74|539.74|541.74|539.74|541.6|539.6|13
1605999000000|2020-11-21 22:50:00|541.71|539.71|542.34|540.34|542.34|540.34|541.71|539.71|19
1605999010000|2020-11-21 22:50:10|542.33|540.33|542.19|540.19|542.33|540.33|542.18|540.18|28
1605999020000|2020-11-21 22:50:20|542.18|540.18|542.28|540.28|542.29|540.29|542.17|540.17|16
1605999030000|2020-11-21 22:50:30|542.27|540.27|542.34|540.34|542.34|540.34|542.24|540.24|13
1605999040000|2020-11-21 22:50:40|542.31|540.31|542.44|540.44|542.44|540.44|542.31|540.31|14
1605999050000|2020-11-21 22:50:50|542.43|540.43|542.66|540.66|542.66|540.66|542.43|540.43|22
1605999060000|2020-11-21 22:51:00|542.65|540.65|542.65|540.65|542.66|540.66|542.64|540.64|13
1605999070000|2020-11-21 22:51:10|542.63|540.63|542.68|540.68|542.68|540.68|542.63|540.63|7
1605999080000|2020-11-21 22:51:20|542.75|540.75|542.91|540.91|542.92|540.92|542.73|540.73|25
1605999090000|2020-11-21 22:51:30|542.93|540.93|542.94|540.94|542.95|540.95|542.9|540.9|17
1605999100000|2020-11-21 22:51:40|542.95|540.95|542.98|540.98|542.98|540.98|542.93|540.93|16
1605999110000|2020-11-21 22:51:50|542.99|540.99|542.89|540.89|542.99|540.99|542.89|540.89|15
1605999120000|2020-11-21 22:52:00|542.88|540.88|542.7|540.7|542.88|540.88|542.69|540.69|14
1605999130000|2020-11-21 22:52:10|542.69|540.69|542.43|540.43|542.69|540.69|542.43|540.43|17
1605999140000|2020-11-21 22:52:20|542.41|540.41|542.5|540.5|542.51|540.51|542.41|540.41|17
1605999150000|2020-11-21 22:52:30|542.49|540.49|542.49|540.49|542.52|540.52|542.49|540.49|5
1605999160000|2020-11-21 22:52:40|542.48|540.48|542.43|540.43|542.48|540.48|542.43|540.43|5
1605999170000|2020-11-21 22:52:50|542.44|540.44|542.59|540.59|542.59|540.59|542.44|540.44|9
1605999180000|2020-11-21 22:53:00|542.6|540.6|542.49|540.49|542.6|540.6|542.48|540.48|18
1605999190000|2020-11-21 22:53:10|542.51|540.51|542.52|540.52|542.53|540.53|542.48|540.48|13
1605999200000|2020-11-21 22:53:20|542.51|540.51|542.64|540.64|542.65|540.65|542.51|540.51|13
1605999210000|2020-11-21 22:53:30|542.67|540.67|542.64|540.64|542.67|540.67|542.64|540.64|2
1605999220000|2020-11-21 22:53:40|542.61|540.61|542.59|540.59|542.62|540.62|542.52|540.52|11
1605999230000|2020-11-21 22:53:50|542.58|540.58|542.6|540.6|542.6|540.6|542.58|540.58|6
1605999240000|2020-11-21 22:54:00|542.61|540.61|542.51|540.51|542.61|540.61|542.49|540.49|10
1605999250000|2020-11-21 22:54:10|542.46|540.46|542.48|540.48|542.49|540.49|542.44|540.44|12
1605999260000|2020-11-21 22:54:20|542.44|540.44|542.57|540.57|542.59|540.59|542.43|540.43|19
1605999270000|2020-11-21 22:54:30|542.53|540.53|542.55|540.55|542.62|540.62|542.52|540.52|18
1605999280000|2020-11-21 22:54:40|542.53|540.53|542.53|540.53|542.6|540.6|542.53|540.53|12
1605999290000|2020-11-21 22:54:50|542.52|540.52|542.48|540.48|542.52|540.52|542.47|540.47|11
1605999310000|2020-11-21 22:55:10|542.47|540.47|542.4|540.4|542.47|540.47|542.37|540.37|18
1605999320000|2020-11-21 22:55:20|542.39|540.39|542.39|540.39|542.41|540.41|542.38|540.38|24
1605999330000|2020-11-21 22:55:30|542.37|540.37|542.33|540.33|542.37|540.37|542.31|540.31|24
1605999350000|2020-11-21 22:55:50|542.39|540.39|542.8|540.8|542.81|540.81|542.36|540.36|25
1605999360000|2020-11-21 22:56:00|542.87|540.87|542.87|540.87|542.87|540.87|542.85|540.85|6
1605999370000|2020-11-21 22:56:10|542.91|540.91|543.05|541.05|543.05|541.05|542.91|540.91|12
1605999380000|2020-11-21 22:56:20|543.04|541.04|543.28|541.28|543.28|541.28|543.04|541.04|18
1605999390000|2020-11-21 22:56:30|543.29|541.29|543.37|541.37|543.37|541.37|543.29|541.29|7
1605999400000|2020-11-21 22:56:40|543.38|541.38|543.55|541.55|543.58|541.58|543.37|541.37|20
1605999410000|2020-11-21 22:56:50|543.54|541.54|543.7|541.7|543.71|541.71|543.53|541.53|24
1605999420000|2020-11-21 22:57:00|543.69|541.69|543.6|541.6|543.73|541.73|543.52|541.52|28
1605999430000|2020-11-21 22:57:10|543.59|541.59|543.58|541.58|543.66|541.66|543.58|541.58|25
1605999440000|2020-11-21 22:57:20|543.57|541.57|543.62|541.62|543.64|541.64|543.5|541.5|29
1605999450000|2020-11-21 22:57:30|543.63|541.63|543.71|541.71|543.71|541.71|543.5|541.5|26
1605999460000|2020-11-21 22:57:40|543.75|541.75|543.78|541.78|543.8|541.8|543.72|541.72|15
1605999470000|2020-11-21 22:57:50|543.8|541.8|543.75|541.75|543.82|541.82|543.74|541.74|26
1605999480000|2020-11-21 22:58:00|543.76|541.76|543.77|541.77|543.77|541.77|543.68|541.68|17
1605999490000|2020-11-21 22:58:10|543.76|541.76|543.71|541.71|543.85|541.85|543.71|541.71|23
1605999500000|2020-11-21 22:58:20|543.7|541.7|543.63|541.63|543.7|541.7|543.63|541.63|8
1605999510000|2020-11-21 22:58:30|543.62|541.62|543.72|541.72|543.74|541.74|543.62|541.62|15
1605999520000|2020-11-21 22:58:40|543.73|541.73|543.66|541.66|543.74|541.74|543.66|541.66|13
1605999530000|2020-11-21 22:58:50|543.67|541.67|543.67|541.67|543.7|541.7|543.66|541.66|5
1605999540000|2020-11-21 22:59:00|543.66|541.66|543.58|541.58|543.72|541.72|543.58|541.58|15
1605999550000|2020-11-21 22:59:10|543.56|541.56|543.63|541.63|543.65|541.65|543.53|541.53|24
1605999560000|2020-11-21 22:59:20|543.61|541.61|543.6|541.6|543.67|541.67|543.59|541.59|19
1605999570000|2020-11-21 22:59:30|543.62|541.62|543.62|541.62|543.62|541.62|543.6|541.6|3
1605999580000|2020-11-21 22:59:40|543.74|541.74|543.7|541.7|543.74|541.74|543.7|541.7|4
1605999590000|2020-11-21 22:59:50|543.66|541.66|543.88|541.88|543.88|541.88|543.65|541.65|20
1605999600000|2020-11-21 23:00:00|543.89|541.89|543.99|541.99|543.99|541.99|543.85|541.85|14
1605999610000|2020-11-21 23:00:10|544|542|543.78|541.78|544.1|542.1|543.78|541.78|24
1605999620000|2020-11-21 23:00:20|543.76|541.76|543.62|541.62|543.78|541.78|543.59|541.59|21
1605999630000|2020-11-21 23:00:30|543.6|541.6|543.05|541.05|543.6|541.6|543.03|541.03|24
1605999640000|2020-11-21 23:00:40|543.04|541.04|543.1|541.1|543.11|541.11|543.04|541.04|12
1605999650000|2020-11-21 23:00:50|543.04|541.04|543.19|541.19|543.21|541.21|543.03|541.03|27
1605999660000|2020-11-21 23:01:00|543.18|541.18|542.82|540.82|543.26|541.26|542.8|540.8|27
1605999670000|2020-11-21 23:01:10|542.83|540.83|542.62|540.62|542.84|540.84|542.62|540.62|24
1605999680000|2020-11-21 23:01:20|542.64|540.64|542.73|540.73|542.75|540.75|542.6|540.6|17
1605999690000|2020-11-21 23:01:30|542.74|540.74|542.95|540.95|543.01|541.01|542.74|540.74|23
1605999700000|2020-11-21 23:01:40|542.97|540.97|543.22|541.22|543.22|541.22|542.95|540.95|22
1605999710000|2020-11-21 23:01:50|543.25|541.25|543.32|541.32|543.32|541.32|543.19|541.19|25
1605999720000|2020-11-21 23:02:00|543.38|541.38|543.34|541.34|543.39|541.39|543.33|541.33|24
1605999730000|2020-11-21 23:02:10|543.33|541.33|543.36|541.36|543.45|541.45|543.33|541.33|28
1605999740000|2020-11-21 23:02:20|543.35|541.35|543.57|541.57|543.57|541.57|543.34|541.34|14
1605999750000|2020-11-21 23:02:30|543.59|541.59|543.63|541.63|543.67|541.67|543.54|541.54|23
1605999760000|2020-11-21 23:02:40|543.62|541.62|543.52|541.52|543.68|541.68|543.51|541.51|19
1605999770000|2020-11-21 23:02:50|543.53|541.53|543.62|541.62|543.62|541.62|543.52|541.52|19
1605999780000|2020-11-21 23:03:00|543.63|541.63|543.72|541.72|543.72|541.72|543.6|541.6|21
1605999790000|2020-11-21 23:03:10|543.73|541.73|543.81|541.81|543.83|541.83|543.71|541.71|25
1605999800000|2020-11-21 23:03:20|543.74|541.74|543.52|541.52|543.74|541.74|543.48|541.48|23
1605999810000|2020-11-21 23:03:30|543.51|541.51|543.49|541.49|543.52|541.52|543.47|541.47|26
1605999820000|2020-11-21 23:03:40|543.52|541.52|543.8|541.8|543.82|541.82|543.52|541.52|20
1605999830000|2020-11-21 23:03:50|543.79|541.79|543.8|541.8|543.86|541.86|543.75|541.75|29
1605999840000|2020-11-21 23:04:00|543.81|541.81|543.76|541.76|543.82|541.82|543.73|541.73|21
1605999850000|2020-11-21 23:04:10|543.78|541.78|543.54|541.54|543.78|541.78|543.51|541.51|26
1605999860000|2020-11-21 23:04:20|543.55|541.55|543.66|541.66|543.66|541.66|543.5|541.5|30
1605999870000|2020-11-21 23:04:30|543.65|541.65|543.68|541.68|543.71|541.71|543.63|541.63|23
1605999880000|2020-11-21 23:04:40|543.69|541.69|543.67|541.67|543.72|541.72|543.64|541.64|19
1605999890000|2020-11-21 23:04:50|543.69|541.69|543.71|541.71|543.76|541.76|543.67|541.67|23
1605999900000|2020-11-21 23:05:00|543.7|541.7|543.1|541.1|543.7|541.7|543.1|541.1|28
1605999910000|2020-11-21 23:05:10|543.11|541.11|542.89|540.89|543.11|541.11|542.89|540.89|26
1605999920000|2020-11-21 23:05:20|542.87|540.87|542.8|540.8|542.87|540.87|542.72|540.72|32
1605999930000|2020-11-21 23:05:30|542.9|540.9|543.34|541.34|543.34|541.34|542.9|540.9|32
1605999940000|2020-11-21 23:05:40|543.33|541.33|543.36|541.36|543.48|541.48|543.33|541.33|27
1605999950000|2020-11-21 23:05:50|543.37|541.37|543.31|541.31|543.44|541.44|543.29|541.29|28
1605999960000|2020-11-21 23:06:00|543.3|541.3|543.26|541.26|543.3|541.3|543.24|541.24|14
1605999970000|2020-11-21 23:06:10|543.25|541.25|543.22|541.22|543.27|541.27|543.22|541.22|22
1605999980000|2020-11-21 23:06:20|543.18|541.18|543.29|541.29|543.29|541.29|543.15|541.15|25
1605999990000|2020-11-21 23:06:30|543.3|541.3|543.29|541.29|543.32|541.32|543.26|541.26|29
1606000000000|2020-11-21 23:06:40|543.3|541.3|543.18|541.18|543.3|541.3|543.18|541.18|19
1606000010000|2020-11-21 23:06:50|543.17|541.17|543.21|541.21|543.21|541.21|543.15|541.15|22
1606000020000|2020-11-21 23:07:00|543.2|541.2|543.12|541.12|543.2|541.2|543.11|541.11|20
1606000030000|2020-11-21 23:07:10|543.13|541.13|542.89|540.89|543.14|541.14|542.82|540.82|24
1606000040000|2020-11-21 23:07:20|542.9|540.9|542.92|540.92|542.93|540.93|542.9|540.9|19
1606000050000|2020-11-21 23:07:30|542.91|540.91|543.06|541.06|543.09|541.09|542.87|540.87|21
1606000070000|2020-11-21 23:07:50|543.09|541.09|543.24|541.24|543.24|541.24|543.09|541.09|16
1606000080000|2020-11-21 23:08:00|543.23|541.23|543.2|541.2|543.27|541.27|543.2|541.2|8
1606000090000|2020-11-21 23:08:10|543.19|541.19|543.03|541.03|543.19|541.19|543|541|19
1606000100000|2020-11-21 23:08:20|543|541|543.03|541.03|543.04|541.04|543|541|14
1606000110000|2020-11-21 23:08:30|543.05|541.05|543|541|543.05|541.05|542.98|540.98|28
1606000120000|2020-11-21 23:08:40|542.98|540.98|542.69|540.69|542.98|540.98|542.69|540.69|13
1606000130000|2020-11-21 23:08:50|542.68|540.68|542.73|540.73|542.77|540.77|542.67|540.67|20
1606000140000|2020-11-21 23:09:00|542.71|540.71|542.6|540.6|542.71|540.71|542.6|540.6|10
1606000150000|2020-11-21 23:09:10|542.57|540.57|542.57|540.57|542.6|540.6|542.57|540.57|9
1606000160000|2020-11-21 23:09:20|542.6|540.6|542.11|540.11|542.6|540.6|542.1|540.1|18
1606000170000|2020-11-21 23:09:30|542.12|540.12|542.11|540.11|542.12|540.12|542.05|540.05|17
1606000180000|2020-11-21 23:09:40|542.1|540.1|542.17|540.17|542.25|540.25|542.1|540.1|28
1606000190000|2020-11-21 23:09:50|542.18|540.18|542.21|540.21|542.21|540.21|542.13|540.13|14
1606000200000|2020-11-21 23:10:00|542.2|540.2|542.68|540.68|542.68|540.68|542.2|540.2|20
1606000210000|2020-11-21 23:10:10|542.69|540.69|542.93|540.93|542.93|540.93|542.63|540.63|19
1606000220000|2020-11-21 23:10:20|542.92|540.92|542.45|540.45|542.94|540.94|542.45|540.45|24
1606000230000|2020-11-21 23:10:30|542.42|540.42|542.26|540.26|542.44|540.44|542.26|540.26|19
1606000240000|2020-11-21 23:10:40|542.24|540.24|542.17|540.17|542.24|540.24|542.14|540.14|8
1606000250000|2020-11-21 23:10:50|542.15|540.15|541.92|539.92|542.19|540.19|541.92|539.92|24
1606000260000|2020-11-21 23:11:00|541.97|539.97|542.19|540.19|542.21|540.21|541.91|539.91|21
1606000270000|2020-11-21 23:11:10|542.2|540.2|542.43|540.43|542.43|540.43|542.19|540.19|21
1606000280000|2020-11-21 23:11:20|542.48|540.48|542.58|540.58|542.59|540.59|542.48|540.48|21
1606000290000|2020-11-21 23:11:30|542.59|540.59|542.92|540.92|542.92|540.92|542.59|540.59|25
1606000300000|2020-11-21 23:11:40|542.94|540.94|543.11|541.11|543.18|541.18|542.94|540.94|16
1606000310000|2020-11-21 23:11:50|543.15|541.15|543.24|541.24|543.25|541.25|543.15|541.15|22
1606000320000|2020-11-21 23:12:00|543.23|541.23|543.13|541.13|543.31|541.31|543.13|541.13|25
1606000330000|2020-11-21 23:12:10|543.06|541.06|543.07|541.07|543.07|541.07|542.95|540.95|25
1606000340000|2020-11-21 23:12:20|543.06|541.06|543.29|541.29|543.29|541.29|543.06|541.06|14
1606000350000|2020-11-21 23:12:30|543.28|541.28|543.22|541.22|543.28|541.28|543.15|541.15|24
1606000360000|2020-11-21 23:12:40|543.21|541.21|543.23|541.23|543.23|541.23|543.19|541.19|18
1606000370000|2020-11-21 23:12:50|543.2|541.2|543.32|541.32|543.32|541.32|543.2|541.2|13
1606000380000|2020-11-21 23:13:00|543.31|541.31|543.29|541.29|543.33|541.33|543.29|541.29|8
1606000390000|2020-11-21 23:13:10|543.26|541.26|543.14|541.14|543.29|541.29|543.14|541.14|13
1606000400000|2020-11-21 23:13:20|543.15|541.15|543.01|541.01|543.15|541.15|543|541|17
1606000410000|2020-11-21 23:13:30|543.04|541.04|542.98|540.98|543.07|541.07|542.96|540.96|19
1606000420000|2020-11-21 23:13:40|542.99|540.99|543.09|541.09|543.09|541.09|542.95|540.95|26
1606000430000|2020-11-21 23:13:50|543.07|541.07|543.06|541.06|543.08|541.08|543.03|541.03|29
1606000440000|2020-11-21 23:14:00|543.05|541.05|543.08|541.08|543.08|541.08|543.05|541.05|22
1606000450000|2020-11-21 23:14:10|543.07|541.07|542.81|540.81|543.14|541.14|542.81|540.81|22
1606000460000|2020-11-21 23:14:20|542.82|540.82|542.83|540.83|542.84|540.84|542.8|540.8|21
1606000470000|2020-11-21 23:14:30|542.84|540.84|542.61|540.61|542.84|540.84|542.61|540.61|21
1606000480000|2020-11-21 23:14:40|542.62|540.62|542.61|540.61|542.64|540.64|542.56|540.56|30
1606000490000|2020-11-21 23:14:50|542.62|540.62|542.69|540.69|542.72|540.72|542.6|540.6|23
1606000500000|2020-11-21 23:15:00|542.7|540.7|542.69|540.69|542.71|540.71|542.68|540.68|18
1606000510000|2020-11-21 23:15:10|542.64|540.64|542.49|540.49|542.64|540.64|542.48|540.48|18
1606000520000|2020-11-21 23:15:20|542.38|540.38|542.2|540.2|542.38|540.38|542.11|540.11|31
1606000530000|2020-11-21 23:15:30|542.14|540.14|541.68|539.68|542.14|540.14|541.68|539.68|24
1606000540000|2020-11-21 23:15:40|541.69|539.69|541.58|539.58|541.71|539.71|541.57|539.57|22
1606000550000|2020-11-21 23:15:50|541.6|539.6|541.39|539.39|541.64|539.64|541.39|539.39|25
1606000560000|2020-11-21 23:16:00|541.47|539.47|541.28|539.28|541.47|539.47|541.18|539.18|31
1606000570000|2020-11-21 23:16:10|541.27|539.27|541.37|539.37|541.37|539.37|541.22|539.22|26
1606000580000|2020-11-21 23:16:20|541.38|539.38|541.52|539.52|541.56|539.56|541.38|539.38|30
1606000590000|2020-11-21 23:16:30|541.53|539.53|541.57|539.57|541.63|539.63|541.49|539.49|26
1606000600000|2020-11-21 23:16:40|541.55|539.55|541.91|539.91|541.91|539.91|541.42|539.42|31
1606000610000|2020-11-21 23:16:50|541.8|539.8|541.74|539.74|541.8|539.8|541.73|539.73|29
1606000620000|2020-11-21 23:17:00|541.76|539.76|541.42|539.42|541.76|539.76|541.42|539.42|34
1606000630000|2020-11-21 23:17:10|541.43|539.43|541.49|539.49|541.51|539.51|541.4|539.4|27
1606000640000|2020-11-21 23:17:20|541.5|539.5|541.37|539.37|541.5|539.5|541.34|539.34|13
1606000650000|2020-11-21 23:17:30|541.38|539.38|541.37|539.37|541.41|539.41|541.35|539.35|17
1606000660000|2020-11-21 23:17:40|541.35|539.35|541.35|539.35|541.36|539.36|541.35|539.35|3
1606000670000|2020-11-21 23:17:50|541.27|539.27|541.45|539.45|541.45|539.45|541.22|539.22|18
1606000680000|2020-11-21 23:18:00|541.51|539.51|541.32|539.32|541.51|539.51|541.32|539.32|24
1606000690000|2020-11-21 23:18:10|541.34|539.34|541.36|539.36|541.39|539.39|541.34|539.34|11
1606000700000|2020-11-21 23:18:20|541.38|539.38|541.51|539.51|541.52|539.52|541.38|539.38|26
1606000710000|2020-11-21 23:18:30|541.5|539.5|541.38|539.38|541.52|539.52|541.38|539.38|26
1606000720000|2020-11-21 23:18:40|541.39|539.39|541.33|539.33|541.39|539.39|541.31|539.31|20
1606000730000|2020-11-21 23:18:50|541.32|539.32|541.15|539.15|541.33|539.33|541.15|539.15|22
1606000740000|2020-11-21 23:19:00|541.1|539.1|541|539|541.11|539.11|541|539|16
1606000750000|2020-11-21 23:19:10|540.99|538.99|541.28|539.28|541.31|539.31|540.99|538.99|20
1606000760000|2020-11-21 23:19:20|541.29|539.29|541.22|539.22|541.29|539.29|541.21|539.21|22
1606000770000|2020-11-21 23:19:30|541.21|539.21|541.17|539.17|541.25|539.25|541.17|539.17|18
1606000780000|2020-11-21 23:19:40|541.2|539.2|541.17|539.17|541.2|539.2|541.17|539.17|5
1606000790000|2020-11-21 23:19:50|541.16|539.16|541.19|539.19|541.22|539.22|541.16|539.16|8
1606000800000|2020-11-21 23:20:00|541.22|539.22|541.21|539.21|541.26|539.26|541.21|539.21|17
1606000810000|2020-11-21 23:20:10|541.23|539.23|541.15|539.15|541.23|539.23|541.14|539.14|9
1606000820000|2020-11-21 23:20:20|541.14|539.14|541.18|539.18|541.24|539.24|541.14|539.14|13
1606000830000|2020-11-21 23:20:30|541.21|539.21|541.33|539.33|541.33|539.33|541.21|539.21|14
1606000840000|2020-11-21 23:20:40|541.35|539.35|541.29|539.29|541.35|539.35|541.25|539.25|7
1606000850000|2020-11-21 23:20:50|541.28|539.28|541.37|539.37|541.44|539.44|541.16|539.16|18
1606000860000|2020-11-21 23:21:00|541.38|539.38|541.41|539.41|541.46|539.46|541.36|539.36|13
1606000870000|2020-11-21 23:21:10|541.4|539.4|541.43|539.43|541.43|539.43|541.4|539.4|3
1606000880000|2020-11-21 23:21:20|541.47|539.47|541.43|539.43|541.5|539.5|541.43|539.43|5
1606000890000|2020-11-21 23:21:30|541.42|539.42|541.76|539.76|541.79|539.79|541.42|539.42|20
1606000900000|2020-11-21 23:21:40|541.79|539.79|542.27|540.27|542.28|540.28|541.79|539.79|20
1606000910000|2020-11-21 23:21:50|542.28|540.28|542.42|540.42|542.43|540.43|542.25|540.25|23
1606000920000|2020-11-21 23:22:00|542.43|540.43|542.17|540.17|542.43|540.43|542.17|540.17|10
1606000930000|2020-11-21 23:22:10|542.18|540.18|542.2|540.2|542.24|540.24|542.18|540.18|6
1606000940000|2020-11-21 23:22:20|542.21|540.21|542.12|540.12|542.26|540.26|542.01|540.01|21
1606000950000|2020-11-21 23:22:30|542.11|540.11|542.22|540.22|542.25|540.25|542.1|540.1|26
1606000960000|2020-11-21 23:22:40|542.23|540.23|542.31|540.31|542.34|540.34|542.23|540.23|12
1606000970000|2020-11-21 23:22:50|542.32|540.32|542.59|540.59|542.59|540.59|542.32|540.32|22
1606000980000|2020-11-21 23:23:00|542.6|540.6|542.58|540.58|542.65|540.65|542.57|540.57|26
1606000990000|2020-11-21 23:23:10|542.6|540.6|542.59|540.59|542.62|540.62|542.58|540.58|21
1606001000000|2020-11-21 23:23:20|542.6|540.6|542.7|540.7|542.81|540.81|542.6|540.6|33
1606001010000|2020-11-21 23:23:30|542.71|540.71|542.7|540.7|542.8|540.8|542.68|540.68|20
1606001020000|2020-11-21 23:23:40|542.69|540.69|542.76|540.76|542.82|540.82|542.69|540.69|29
1606001030000|2020-11-21 23:23:50|542.77|540.77|542.9|540.9|542.91|540.91|542.76|540.76|24
1606001040000|2020-11-21 23:24:00|542.89|540.89|542.68|540.68|542.91|540.91|542.63|540.63|28
1606001050000|2020-11-21 23:24:10|542.65|540.65|542.46|540.46|542.68|540.68|542.46|540.46|12
1606001060000|2020-11-21 23:24:20|542.48|540.48|542.64|540.64|542.8|540.8|542.33|540.33|28
1606001070000|2020-11-21 23:24:30|542.68|540.68|542.76|540.76|542.77|540.77|542.64|540.64|10
1606001080000|2020-11-21 23:24:40|542.75|540.75|542.82|540.82|542.83|540.83|542.73|540.73|22
1606001090000|2020-11-21 23:24:50|542.81|540.81|543|541|543|541|542.79|540.79|24
1606001100000|2020-11-21 23:25:00|542.96|540.96|542.97|540.97|543.02|541.02|542.94|540.94|27
1606001110000|2020-11-21 23:25:10|542.98|540.98|542.85|540.85|543.01|541.01|542.83|540.83|25
1606001120000|2020-11-21 23:25:20|542.83|540.83|542.96|540.96|542.96|540.96|542.77|540.77|16
1606001130000|2020-11-21 23:25:30|542.97|540.97|542.96|540.96|542.97|540.97|542.96|540.96|2
1606001140000|2020-11-21 23:25:40|542.97|540.97|542.99|540.99|542.99|540.99|542.97|540.97|3
1606001150000|2020-11-21 23:25:50|543.04|541.04|543.12|541.12|543.3|541.3|543.04|541.04|26
1606001160000|2020-11-21 23:26:00|543.09|541.09|543.19|541.19|543.22|541.22|543.09|541.09|25
1606001170000|2020-11-21 23:26:10|543.18|541.18|542.97|540.97|543.21|541.21|542.97|540.97|20
1606001180000|2020-11-21 23:26:20|543.07|541.07|543.02|541.02|543.11|541.11|542.88|540.88|27
1606001190000|2020-11-21 23:26:30|542.98|540.98|542.88|540.88|542.99|540.99|542.85|540.85|16
1606001200000|2020-11-21 23:26:40|542.86|540.86|543.09|541.09|543.13|541.13|542.86|540.86|21
1606001210000|2020-11-21 23:26:50|543.1|541.1|542.85|540.85|543.1|541.1|542.84|540.84|15
1606001220000|2020-11-21 23:27:00|542.86|540.86|543.01|541.01|543.04|541.04|542.85|540.85|14
1606001230000|2020-11-21 23:27:10|543.02|541.02|542.95|540.95|543.02|541.02|542.78|540.78|23
1606001240000|2020-11-21 23:27:20|542.96|540.96|542.82|540.82|542.96|540.96|542.79|540.79|18
1606001250000|2020-11-21 23:27:30|542.83|540.83|542.89|540.89|542.93|540.93|542.82|540.82|12
1606001260000|2020-11-21 23:27:40|542.83|540.83|542.83|540.83|542.85|540.85|542.69|540.69|25
1606001270000|2020-11-21 23:27:50|542.86|540.86|542.91|540.91|543.01|541.01|542.81|540.81|27
1606001280000|2020-11-21 23:28:00|542.92|540.92|542.86|540.86|542.94|540.94|542.83|540.83|22
1606001290000|2020-11-21 23:28:10|542.84|540.84|542.92|540.92|542.93|540.93|542.82|540.82|30
1606001300000|2020-11-21 23:28:20|542.94|540.94|543.23|541.23|543.26|541.26|542.94|540.94|28
1606001310000|2020-11-21 23:28:30|543.25|541.25|543.45|541.45|543.45|541.45|543.25|541.25|20
1606001320000|2020-11-21 23:28:40|543.47|541.47|543.44|541.44|543.52|541.52|543.38|541.38|30
1606001330000|2020-11-21 23:28:50|543.39|541.39|543.37|541.37|543.41|541.41|543.27|541.27|24
1606001340000|2020-11-21 23:29:00|543.34|541.34|543.38|541.38|543.41|541.41|543.33|541.33|22
1606001350000|2020-11-21 23:29:10|543.39|541.39|543.29|541.29|543.4|541.4|543.29|541.29|25
1606001360000|2020-11-21 23:29:20|543.3|541.3|543.62|541.62|543.62|541.62|543.27|541.27|24
1606001370000|2020-11-21 23:29:30|543.61|541.61|543.65|541.65|543.69|541.69|543.58|541.58|27
1606001380000|2020-11-21 23:29:40|543.67|541.67|543.54|541.54|543.67|541.67|543.54|541.54|20
1606001390000|2020-11-21 23:29:50|543.6|541.6|543.63|541.63|543.66|541.66|543.56|541.56|28
1606001400000|2020-11-21 23:30:00|543.64|541.64|543.58|541.58|543.64|541.64|543.57|541.57|20
1606001410000|2020-11-21 23:30:10|543.55|541.55|543.47|541.47|543.55|541.55|543.38|541.38|31
1606001420000|2020-11-21 23:30:20|543.45|541.45|543.36|541.36|543.46|541.46|543.33|541.33|20
1606001430000|2020-11-21 23:30:30|543.35|541.35|543.55|541.55|543.55|541.55|543.34|541.34|14
1606001440000|2020-11-21 23:30:40|543.52|541.52|543.47|541.47|543.52|541.52|543.42|541.42|19
1606001450000|2020-11-21 23:30:50|543.46|541.46|543.47|541.47|543.48|541.48|543.46|541.46|9
1606001460000|2020-11-21 23:31:00|543.48|541.48|543.44|541.44|543.54|541.54|543.42|541.42|10
1606001470000|2020-11-21 23:31:10|543.42|541.42|543.5|541.5|543.5|541.5|543.39|541.39|14
1606001480000|2020-11-21 23:31:20|543.49|541.49|543.36|541.36|543.49|541.49|543.35|541.35|21
1606001490000|2020-11-21 23:31:30|543.37|541.37|543.26|541.26|543.39|541.39|543.26|541.26|18
1606001500000|2020-11-21 23:31:40|543.25|541.25|543.24|541.24|543.44|541.44|543.17|541.17|25
1606001510000|2020-11-21 23:31:50|543.23|541.23|543.37|541.37|543.39|541.39|543.22|541.22|26
1606001520000|2020-11-21 23:32:00|543.39|541.39|543.32|541.32|543.44|541.44|543.29|541.29|24
1606001530000|2020-11-21 23:32:10|543.29|541.29|543.39|541.39|543.44|541.44|543.29|541.29|24
1606001540000|2020-11-21 23:32:20|543.38|541.38|543.34|541.34|543.44|541.44|543.23|541.23|29
1606001550000|2020-11-21 23:32:30|543.35|541.35|543.29|541.29|543.38|541.38|543.26|541.26|16
1606001560000|2020-11-21 23:32:40|543.28|541.28|543.48|541.48|543.49|541.49|543.28|541.28|21
1606001570000|2020-11-21 23:32:50|543.47|541.47|543.48|541.48|543.49|541.49|543.4|541.4|15
1606001580000|2020-11-21 23:33:00|543.47|541.47|543.3|541.3|543.47|541.47|543.29|541.29|22
1606001590000|2020-11-21 23:33:10|543.33|541.33|543.47|541.47|543.48|541.48|543.26|541.26|21
1606001600000|2020-11-21 23:33:20|543.48|541.48|543.66|541.66|543.68|541.68|543.48|541.48|17
1606001610000|2020-11-21 23:33:30|543.65|541.65|543.72|541.72|543.79|541.79|543.65|541.65|16
1606001620000|2020-11-21 23:33:40|543.71|541.71|543.71|541.71|543.79|541.79|543.65|541.65|23
1606001630000|2020-11-21 23:33:50|543.7|541.7|543.7|541.7|543.72|541.72|543.65|541.65|16
1606001640000|2020-11-21 23:34:00|543.71|541.71|543.94|541.94|544|542|543.71|541.71|27
1606001650000|2020-11-21 23:34:10|543.95|541.95|544.16|542.16|544.19|542.19|543.92|541.92|21
1606001660000|2020-11-21 23:34:20|544.14|542.14|544.38|542.38|544.38|542.38|544.14|542.14|11
1606001670000|2020-11-21 23:34:30|544.39|542.39|544.58|542.58|544.58|542.58|544.39|542.39|20
1606001680000|2020-11-21 23:34:40|544.59|542.59|544.82|542.82|544.82|542.82|544.59|542.59|22
1606001690000|2020-11-21 23:34:50|544.83|542.83|544.93|542.93|544.93|542.93|544.83|542.83|5
1606001700000|2020-11-21 23:35:00|544.92|542.92|545.23|543.23|545.23|543.23|544.78|542.78|22
1606001710000|2020-11-21 23:35:10|545.24|543.24|545.63|543.63|545.63|543.63|545.24|543.24|24
1606001720000|2020-11-21 23:35:20|545.7|543.7|545.65|543.65|545.75|543.75|545.5|543.5|34
1606001730000|2020-11-21 23:35:30|545.74|543.74|546.31|544.31|546.31|544.31|545.74|543.74|30
1606001740000|2020-11-21 23:35:40|546.35|544.35|546.02|544.02|546.36|544.36|545.87|543.87|33
1606001750000|2020-11-21 23:35:50|545.98|543.98|545.91|543.91|546.13|544.13|545.9|543.9|30
1606001760000|2020-11-21 23:36:00|545.92|543.92|546.11|544.11|546.11|544.11|545.91|543.91|12
1606001770000|2020-11-21 23:36:10|546.18|544.18|545.91|543.91|546.24|544.24|545.91|543.91|25
1606001780000|2020-11-21 23:36:20|545.93|543.93|545.7|543.7|545.93|543.93|545.64|543.64|26
1606001790000|2020-11-21 23:36:30|545.63|543.63|545.57|543.57|545.63|543.63|545.25|543.25|27
1606001800000|2020-11-21 23:36:40|545.47|543.47|545.52|543.52|545.8|543.8|545.47|543.47|27
1606001810000|2020-11-21 23:36:50|545.46|543.46|545.71|543.71|545.74|543.74|545.38|543.38|30
1606001820000|2020-11-21 23:37:00|545.74|543.74|545.89|543.89|545.93|543.93|545.59|543.59|24
1606001830000|2020-11-21 23:37:10|545.87|543.87|546.12|544.12|546.16|544.16|545.84|543.84|24
1606001840000|2020-11-21 23:37:20|546.07|544.07|546.01|544.01|546.11|544.11|545.91|543.91|25
1606001850000|2020-11-21 23:37:30|546.04|544.04|546.41|544.41|546.41|544.41|546.03|544.03|21
1606001860000|2020-11-21 23:37:40|546.42|544.42|546.51|544.51|546.69|544.69|546.39|544.39|21
1606001870000|2020-11-21 23:37:50|546.53|544.53|546.74|544.74|546.82|544.82|546.51|544.51|18
1606001880000|2020-11-21 23:38:00|546.76|544.76|546.81|544.81|546.84|544.84|546.75|544.75|16
1606001890000|2020-11-21 23:38:10|546.78|544.78|546.81|544.81|546.81|544.81|546.78|544.78|2
1606001900000|2020-11-21 23:38:20|546.76|544.76|546.79|544.79|546.79|544.79|546.75|544.75|4
1606001910000|2020-11-21 23:38:30|546.77|544.77|547.25|545.25|547.33|545.33|546.77|544.77|14
1606001920000|2020-11-21 23:38:40|547.26|545.26|547.21|545.21|547.31|545.31|547.21|545.21|10
1606001930000|2020-11-21 23:38:50|547.22|545.22|546.34|544.34|547.22|545.22|546.22|544.22|28
1606001940000|2020-11-21 23:39:00|546.33|544.33|546.33|544.33|546.36|544.36|546.01|544.01|26
1606001950000|2020-11-21 23:39:10|546.3|544.3|546.48|544.48|546.51|544.51|546.19|544.19|32
1606001960000|2020-11-21 23:39:20|546.49|544.49|546.61|544.61|546.84|544.84|546.49|544.49|35
1606001970000|2020-11-21 23:39:30|546.62|544.62|546.87|544.87|546.87|544.87|546.52|544.52|19
1606001980000|2020-11-21 23:39:40|546.72|544.72|547|545|547.07|545.07|546.7|544.7|29
1606001990000|2020-11-21 23:39:50|547.02|545.02|547.15|545.15|547.17|545.17|546.97|544.97|29
1606002000000|2020-11-21 23:40:00|547.17|545.17|546.86|544.86|547.23|545.23|546.82|544.82|32
1606002010000|2020-11-21 23:40:10|546.88|544.88|546.95|544.95|547.1|545.1|546.82|544.82|30
1606002020000|2020-11-21 23:40:20|546.96|544.96|547|545|547.02|545.02|546.96|544.96|27
1606002030000|2020-11-21 23:40:30|547.04|545.04|547.07|545.07|547.1|545.1|547.04|545.04|15
1606002040000|2020-11-21 23:40:40|547.02|545.02|546.98|544.98|547.02|545.02|546.94|544.94|19
1606002050000|2020-11-21 23:40:50|547|545|546.81|544.81|547.02|545.02|546.81|544.81|29
1606002060000|2020-11-21 23:41:00|546.8|544.8|546.85|544.85|546.91|544.91|546.8|544.8|33
1606002070000|2020-11-21 23:41:10|546.84|544.84|546.78|544.78|546.86|544.86|546.77|544.77|26
1606002080000|2020-11-21 23:41:20|546.79|544.79|546.78|544.78|546.84|544.84|546.63|544.63|27
1606002090000|2020-11-21 23:41:30|546.74|544.74|546.53|544.53|546.77|544.77|546.53|544.53|32
1606002100000|2020-11-21 23:41:40|546.54|544.54|546.45|544.45|546.58|544.58|546.45|544.45|18
1606002110000|2020-11-21 23:41:50|546.49|544.49|546.59|544.59|546.6|544.6|546.44|544.44|30
1606002120000|2020-11-21 23:42:00|546.63|544.63|546.92|544.92|546.96|544.96|546.58|544.58|27
1606002130000|2020-11-21 23:42:10|546.93|544.93|546.87|544.87|546.93|544.93|546.7|544.7|16
1606002140000|2020-11-21 23:42:20|546.88|544.88|547.01|545.01|547.03|545.03|546.87|544.87|24
1606002150000|2020-11-21 23:42:30|547.04|545.04|547.18|545.18|547.19|545.19|547.03|545.03|22
1606002160000|2020-11-21 23:42:40|547.21|545.21|547.28|545.28|547.28|545.28|547.2|545.2|17
1606002170000|2020-11-21 23:42:50|547.29|545.29|547.08|545.08|547.39|545.39|547.08|545.08|20
1606002180000|2020-11-21 23:43:00|547.05|545.05|547.32|545.32|547.33|545.33|547.05|545.05|24
1606002190000|2020-11-21 23:43:10|547.36|545.36|547.84|545.84|547.84|545.84|547.32|545.32|17
1606002200000|2020-11-21 23:43:20|547.88|545.88|548.21|546.21|548.21|546.21|547.88|545.88|31
1606002210000|2020-11-21 23:43:30|548.17|546.17|548.79|546.79|548.79|546.79|548.17|546.17|25
1606002220000|2020-11-21 23:43:40|548.8|546.8|549.86|547.86|550.04|548.04|548.79|546.79|29
1606002230000|2020-11-21 23:43:50|549.8|547.8|550|548|550.04|548.04|549.72|547.72|33
1606002240000|2020-11-21 23:44:00|550.01|548.01|549.45|547.45|550.02|548.02|549.45|547.45|34
1606002250000|2020-11-21 23:44:10|549.43|547.43|549.3|547.3|549.47|547.47|549.2|547.2|25
1606002260000|2020-11-21 23:44:20|549.35|547.35|549.14|547.14|549.41|547.41|549.14|547.14|23
1606002270000|2020-11-21 23:44:30|549.13|547.13|548.84|546.84|549.13|547.13|548.67|546.67|32
1606002280000|2020-11-21 23:44:40|548.97|546.97|549.26|547.26|549.5|547.5|548.95|546.95|28
1606002290000|2020-11-21 23:44:50|549.25|547.25|549.38|547.38|549.43|547.43|549.2|547.2|29
1606002300000|2020-11-21 23:45:00|549.42|547.42|549.29|547.29|549.42|547.42|549.29|547.29|21
1606002310000|2020-11-21 23:45:10|549.28|547.28|549.3|547.3|549.32|547.32|549.27|547.27|12
1606002320000|2020-11-21 23:45:20|549.29|547.29|548.72|546.72|549.29|547.29|548.72|546.72|18
1606002330000|2020-11-21 23:45:30|548.7|546.7|548.61|546.61|548.7|546.7|548.19|546.19|19
1606002340000|2020-11-21 23:45:40|548.64|546.64|549.48|547.48|549.81|547.81|548.49|546.49|32
1606002350000|2020-11-21 23:45:50|549.43|547.43|549.19|547.19|549.43|547.43|549.15|547.15|17
1606002360000|2020-11-21 23:46:00|549.15|547.15|549.14|547.14|549.15|547.15|549.01|547.01|22
1606002370000|2020-11-21 23:46:10|549.19|547.19|549.3|547.3|549.3|547.3|549.19|547.19|15
1606002380000|2020-11-21 23:46:20|549.39|547.39|549.59|547.59|549.6|547.6|549.34|547.34|21
1606002390000|2020-11-21 23:46:30|549.58|547.58|549.51|547.51|549.66|547.66|549.48|547.48|23
1606002400000|2020-11-21 23:46:40|549.49|547.49|549.7|547.7|549.7|547.7|549.43|547.43|15
1606002410000|2020-11-21 23:46:50|549.69|547.69|549.74|547.74|549.84|547.84|549.69|547.69|21
1606002420000|2020-11-21 23:47:00|549.71|547.71|549.82|547.82|549.82|547.82|549.64|547.64|24
1606002430000|2020-11-21 23:47:10|549.83|547.83|550.45|548.45|550.45|548.45|549.82|547.82|30
1606002440000|2020-11-21 23:47:20|550.46|548.46|550.83|548.83|550.83|548.83|550.46|548.46|26
1606002450000|2020-11-21 23:47:30|550.9|548.9|551.07|549.07|551.31|549.31|550.89|548.89|25
1606002460000|2020-11-21 23:47:40|551.06|549.06|551.06|549.06|551.27|549.27|551.06|549.06|37
1606002470000|2020-11-21 23:47:50|551.08|549.08|551.14|549.14|551.17|549.17|551.02|549.02|33
1606002480000|2020-11-21 23:48:00|551.13|549.13|551.23|549.23|551.23|549.23|551.05|549.05|16
1606002490000|2020-11-21 23:48:10|551.22|549.22|551.37|549.37|551.38|549.38|551.22|549.22|18
1606002500000|2020-11-21 23:48:20|551.35|549.35|551.43|549.43|551.46|549.46|551.33|549.33|24
1606002510000|2020-11-21 23:48:30|551.42|549.42|551.39|549.39|551.42|549.42|551.14|549.14|21
1606002520000|2020-11-21 23:48:40|551.4|549.4|551.55|549.55|551.57|549.57|551.36|549.36|24
1606002530000|2020-11-21 23:48:50|551.57|549.57|551.91|549.91|552.06|550.06|551.57|549.57|28
1606002540000|2020-11-21 23:49:00|551.88|549.88|552.28|550.28|552.28|550.28|551.88|549.88|27
1606002550000|2020-11-21 23:49:10|552.3|550.3|552.55|550.55|553.18|551.18|552.3|550.3|30
1606002560000|2020-11-21 23:49:20|552.5|550.5|551.69|549.69|552.5|550.5|551.69|549.69|33
1606002570000|2020-11-21 23:49:30|551.76|549.76|552.57|550.57|552.78|550.78|551.76|549.76|34
1606002580000|2020-11-21 23:49:40|552.56|550.56|552.28|550.28|552.56|550.56|552.28|550.28|30
1606002590000|2020-11-21 23:49:50|552.15|550.15|551.9|549.9|552.21|550.21|551.61|549.61|32
1606002600000|2020-11-21 23:50:00|551.88|549.88|551.43|549.43|551.9|549.9|551.3|549.3|27
1606002610000|2020-11-21 23:50:10|551.41|549.41|552.07|550.07|552.07|550.07|551.1|549.1|34
1606002620000|2020-11-21 23:50:20|552.12|550.12|552.49|550.49|552.73|550.73|552.12|550.12|33
1606002630000|2020-11-21 23:50:30|552.46|550.46|552.7|550.7|552.81|550.81|552.46|550.46|30
1606002640000|2020-11-21 23:50:40|552.83|550.83|552.59|550.59|552.99|550.99|552.59|550.59|32
1606002650000|2020-11-21 23:50:50|552.57|550.57|553|551|553.01|551.01|552.57|550.57|22
1606002660000|2020-11-21 23:51:00|553.03|551.03|553.04|551.04|553.06|551.06|552.81|550.81|29
1606002670000|2020-11-21 23:51:10|553.18|551.18|553.15|551.15|553.27|551.27|553.04|551.04|30
1606002680000|2020-11-21 23:51:20|553.16|551.16|553.52|551.52|553.61|551.61|553.15|551.15|23
1606002690000|2020-11-21 23:51:30|553.51|551.51|553.6|551.6|553.67|551.67|553.5|551.5|25
1606002700000|2020-11-21 23:51:40|553.61|551.61|554.18|552.18|554.27|552.27|553.61|551.61|25
1606002710000|2020-11-21 23:51:50|554.13|552.13|554.42|552.42|554.73|552.73|554.03|552.03|27
1606002720000|2020-11-21 23:52:00|554.4|552.4|553.8|551.8|554.47|552.47|553.8|551.8|33
1606002730000|2020-11-21 23:52:10|553.77|551.77|553.34|551.34|553.83|551.83|553.34|551.34|30
1606002740000|2020-11-21 23:52:20|553.35|551.35|553.98|551.98|554.1|552.1|553.33|551.33|27
1606002750000|2020-11-21 23:52:30|553.97|551.97|553.55|551.55|554.07|552.07|553.52|551.52|24
1606002760000|2020-11-21 23:52:40|553.54|551.54|553.59|551.59|553.59|551.59|553.33|551.33|20
1606002770000|2020-11-21 23:52:50|553.78|551.78|554|552|554.05|552.05|553.66|551.66|9
1606002780000|2020-11-21 23:53:00|553.98|551.98|553.95|551.95|554.04|552.04|553.91|551.91|27
1606002790000|2020-11-21 23:53:10|553.97|551.97|554.18|552.18|554.33|552.33|553.91|551.91|22
1606002800000|2020-11-21 23:53:20|554.1|552.1|553.33|551.33|554.1|552.1|553.2|551.2|24
1606002810000|2020-11-21 23:53:30|553.31|551.31|553.27|551.27|553.44|551.44|553.24|551.24|28
1606002820000|2020-11-21 23:53:40|553.22|551.22|553.07|551.07|553.32|551.32|552.93|550.93|30
1606002830000|2020-11-21 23:53:50|553.11|551.11|553.32|551.32|553.39|551.39|552.98|550.98|29
1606002840000|2020-11-21 23:54:00|553.36|551.36|553.19|551.19|553.52|551.52|553.07|551.07|33
1606002850000|2020-11-21 23:54:10|553.18|551.18|553.25|551.25|553.49|551.49|553.18|551.18|26
1606002860000|2020-11-21 23:54:20|553.24|551.24|553.15|551.15|553.29|551.29|553.11|551.11|21
1606002870000|2020-11-21 23:54:30|553.17|551.17|553.12|551.12|553.31|551.31|553.12|551.12|26
1606002880000|2020-11-21 23:54:40|553.11|551.11|552.39|550.39|553.11|551.11|552.39|550.39|17
1606002890000|2020-11-21 23:54:50|552.37|550.37|552.35|550.35|552.54|550.54|552.24|550.24|32
1606002900000|2020-11-21 23:55:00|552.33|550.33|552.19|550.19|552.38|550.38|552.19|550.19|36
1606002910000|2020-11-21 23:55:10|552.2|550.2|551.86|549.86|552.2|550.2|551.84|549.84|27
1606002920000|2020-11-21 23:55:20|551.79|549.79|551.59|549.59|552.16|550.16|551.59|549.59|33
1606002930000|2020-11-21 23:55:30|551.54|549.54|551.05|549.05|551.57|549.57|551.05|549.05|31
1606002940000|2020-11-21 23:55:40|551.02|549.02|550.44|548.44|551.02|549.02|550.43|548.43|23
1606002950000|2020-11-21 23:55:50|550.39|548.39|550.4|548.4|550.44|548.44|550.21|548.21|30
1606002960000|2020-11-21 23:56:00|550.38|548.38|551.56|549.56|551.64|549.64|550.38|548.38|32
1606002970000|2020-11-21 23:56:10|551.77|549.77|551.49|549.49|551.79|549.79|551.48|549.48|34
1606002980000|2020-11-21 23:56:20|551.41|549.41|552|550|552.01|550.01|551.41|549.41|33
1606002990000|2020-11-21 23:56:30|552.01|550.01|552.46|550.46|552.46|550.46|552.01|550.01|27
1606003000000|2020-11-21 23:56:40|552.42|550.42|552.68|550.68|552.77|550.77|552.42|550.42|25
1606003010000|2020-11-21 23:56:50|552.73|550.73|552.15|550.15|552.82|550.82|552.14|550.14|34
1606003020000|2020-11-21 23:57:00|552.25|550.25|552.19|550.19|552.38|550.38|552.19|550.19|29
1606003030000|2020-11-21 23:57:10|552.18|550.18|552.33|550.33|552.4|550.4|551.9|549.9|34
1606003040000|2020-11-21 23:57:20|552.32|550.32|552.24|550.24|552.36|550.36|552.13|550.13|27
1606003050000|2020-11-21 23:57:30|552.23|550.23|552.19|550.19|552.25|550.25|552.08|550.08|16
1606003060000|2020-11-21 23:57:40|552.18|550.18|552.25|550.25|552.31|550.31|552.15|550.15|17
1606003070000|2020-11-21 23:57:50|552.15|550.15|552.15|550.15|552.27|550.27|552.11|550.11|21
1606003080000|2020-11-21 23:58:00|552.2|550.2|552.34|550.34|552.38|550.38|552.19|550.19|18
1606003090000|2020-11-21 23:58:10|552.3|550.3|552.37|550.37|552.51|550.51|552.3|550.3|11
1606003100000|2020-11-21 23:58:20|552.32|550.32|553.01|551.01|553.13|551.13|552.32|550.32|29
1606003110000|2020-11-21 23:58:30|553|551|553.27|551.27|553.38|551.38|552.94|550.94|25
1606003120000|2020-11-21 23:58:40|553.29|551.29|553.9|551.9|554.06|552.06|553.29|551.29|34
1606003130000|2020-11-21 23:58:50|553.96|551.96|553.58|551.58|553.98|551.98|553.58|551.58|27
1606003140000|2020-11-21 23:59:00|553.54|551.54|553.91|551.91|553.91|551.91|553.38|551.38|26
1606003150000|2020-11-21 23:59:10|553.92|551.92|553.94|551.94|554.17|552.17|553.73|551.73|33
1606003160000|2020-11-21 23:59:20|553.85|551.85|554.01|552.01|554.07|552.07|553.83|551.83|30
1606003170000|2020-11-21 23:59:30|553.93|551.93|553.65|551.65|554.07|552.07|553.65|551.65|29
1606003180000|2020-11-21 23:59:40|553.61|551.61|553.63|551.63|553.67|551.67|553.5|551.5|26
1606003190000|2020-11-21 23:59:50|553.57|551.57|553.78|551.78|553.78|551.78|553.39|551.39|32
1606003200000|2020-11-22 00:00:00|553.83|551.83|553.92|551.92|553.99|551.99|553.76|551.76|29
1606003210000|2020-11-22 00:00:10|553.86|551.86|554.19|552.19|554.23|552.23|553.86|551.86|19
1606003220000|2020-11-22 00:00:20|554.18|552.18|554.59|552.59|554.63|552.63|554.18|552.18|29
1606003230000|2020-11-22 00:00:30|554.56|552.56|554.78|552.78|555.03|553.03|554.54|552.54|31
1606003240000|2020-11-22 00:00:40|554.75|552.75|554.44|552.44|554.75|552.75|554.44|552.44|14
1606003250000|2020-11-22 00:00:50|554.45|552.45|554.49|552.49|554.56|552.56|554.44|552.44|12
1606003260000|2020-11-22 00:01:00|554.46|552.46|554.37|552.37|554.46|552.46|554.25|552.25|17
1606003270000|2020-11-22 00:01:10|554.33|552.33|553.26|551.26|554.33|552.33|553.26|551.26|26
1606003280000|2020-11-22 00:01:20|553.38|551.38|553.13|551.13|553.38|551.38|552.9|550.9|25
1606003290000|2020-11-22 00:01:30|553.12|551.12|553.17|551.17|553.17|551.17|552.94|550.94|23
1606003300000|2020-11-22 00:01:40|553.21|551.21|552.98|550.98|553.22|551.22|552.96|550.96|22
1606003310000|2020-11-22 00:01:50|552.99|550.99|552.86|550.86|553|551|552.85|550.85|18
1606003320000|2020-11-22 00:02:00|552.87|550.87|552.64|550.64|552.87|550.87|552.64|550.64|23
1606003330000|2020-11-22 00:02:10|552.63|550.63|553.01|551.01|553.01|551.01|552.63|550.63|27
1606003340000|2020-11-22 00:02:20|553.05|551.05|553.18|551.18|553.31|551.31|553.05|551.05|22
1606003350000|2020-11-22 00:02:30|553.11|551.11|553.36|551.36|553.36|551.36|552.91|550.91|25
1606003360000|2020-11-22 00:02:40|553.28|551.28|553.71|551.71|553.71|551.71|553.09|551.09|29
1606003370000|2020-11-22 00:02:50|553.74|551.74|554.48|552.48|554.53|552.53|553.71|551.71|31
1606003380000|2020-11-22 00:03:00|554.58|552.58|553.65|551.65|554.59|552.59|553.65|551.65|29
1606003390000|2020-11-22 00:03:10|553.76|551.76|553.96|551.96|554.07|552.07|553.76|551.76|31
1606003400000|2020-11-22 00:03:20|553.97|551.97|554.6|552.6|554.61|552.61|553.97|551.97|23
1606003410000|2020-11-22 00:03:30|554.59|552.59|554.26|552.26|554.59|552.59|553.99|551.99|30
1606003420000|2020-11-22 00:03:40|554.21|552.21|554.11|552.11|554.25|552.25|554.11|552.11|26
1606003430000|2020-11-22 00:03:50|554.12|552.12|554.58|552.58|554.58|552.58|554.11|552.11|31
1606003440000|2020-11-22 00:04:00|554.62|552.62|554.44|552.44|554.62|552.62|554.36|552.36|27
1606003450000|2020-11-22 00:04:10|554.45|552.45|553.74|551.74|554.59|552.59|553.63|551.63|31
1606003460000|2020-11-22 00:04:20|553.66|551.66|553.93|551.93|553.95|551.95|553.52|551.52|28
1606003470000|2020-11-22 00:04:30|553.94|551.94|554.04|552.04|554.06|552.06|553.92|551.92|25
1606003480000|2020-11-22 00:04:40|554.05|552.05|553.63|551.63|554.12|552.12|553.62|551.62|29
1606003490000|2020-11-22 00:04:50|553.64|551.64|554.02|552.02|554.02|552.02|553.57|551.57|28
1606003500000|2020-11-22 00:05:00|554.03|552.03|554.03|552.03|554.24|552.24|553.91|551.91|30
1606003510000|2020-11-22 00:05:10|554.06|552.06|554.54|552.54|554.68|552.68|554.06|552.06|27
1606003520000|2020-11-22 00:05:20|554.56|552.56|554.72|552.72|554.73|552.73|554.5|552.5|27
1606003530000|2020-11-22 00:05:30|554.73|552.73|554.34|552.34|554.88|552.88|554.29|552.29|30
1606003540000|2020-11-22 00:05:40|554.39|552.39|554.77|552.77|554.8|552.8|554.38|552.38|29
1606003550000|2020-11-22 00:05:50|554.76|552.76|554.44|552.44|554.76|552.76|554.42|552.42|19
1606003560000|2020-11-22 00:06:00|554.51|552.51|554.52|552.52|554.58|552.58|554.47|552.47|25
1606003570000|2020-11-22 00:06:10|554.5|552.5|554.55|552.55|554.55|552.55|554.49|552.49|9
1606003580000|2020-11-22 00:06:20|554.65|552.65|554.52|552.52|554.65|552.65|554.37|552.37|24
1606003590000|2020-11-22 00:06:30|554.51|552.51|554.67|552.67|554.75|552.75|554.44|552.44|26
1606003600000|2020-11-22 00:06:40|554.66|552.66|554.27|552.27|554.66|552.66|554.27|552.27|22
1606003610000|2020-11-22 00:06:50|554.29|552.29|553.76|551.76|554.29|552.29|553.76|551.76|25
1606003620000|2020-11-22 00:07:00|553.71|551.71|553.92|551.92|553.92|551.92|553.49|551.49|32
1606003630000|2020-11-22 00:07:10|553.93|551.93|554.3|552.3|554.31|552.31|553.77|551.77|26
1606003640000|2020-11-22 00:07:20|554.31|552.31|554.13|552.13|554.31|552.31|554.13|552.13|30
1606003650000|2020-11-22 00:07:30|554.14|552.14|553.87|551.87|554.14|552.14|553.79|551.79|28
1606003660000|2020-11-22 00:07:40|553.88|551.88|553.9|551.9|553.9|551.9|553.86|551.86|20
1606003670000|2020-11-22 00:07:50|553.91|551.91|553.97|551.97|554.15|552.15|553.9|551.9|19
1606003680000|2020-11-22 00:08:00|554.07|552.07|554.05|552.05|554.11|552.11|553.93|551.93|23
1606003690000|2020-11-22 00:08:10|554.03|552.03|553.97|551.97|554.11|552.11|553.96|551.96|12
1606003700000|2020-11-22 00:08:20|554.01|552.01|554.32|552.32|554.34|552.34|554|552|15
1606003710000|2020-11-22 00:08:30|554.33|552.33|554.44|552.44|554.45|552.45|554.33|552.33|10
1606003720000|2020-11-22 00:08:40|554.47|552.47|554.25|552.25|554.47|552.47|554.16|552.16|15
1606003730000|2020-11-22 00:08:50|554.27|552.27|554.13|552.13|554.27|552.27|554.13|552.13|19
1606003740000|2020-11-22 00:09:00|554.11|552.11|553.99|551.99|554.13|552.13|553.99|551.99|13
1606003750000|2020-11-22 00:09:10|553.94|551.94|553.05|551.05|553.94|551.94|553.04|551.04|36
1606003760000|2020-11-22 00:09:20|553.04|551.04|553.11|551.11|553.15|551.15|552.97|550.97|30
1606003770000|2020-11-22 00:09:30|553.15|551.15|553.55|551.55|553.67|551.67|553.15|551.15|27
1606003780000|2020-11-22 00:09:40|553.69|551.69|554.04|552.04|554.04|552.04|553.48|551.48|34
1606003790000|2020-11-22 00:09:50|554.07|552.07|554.61|552.61|554.67|552.67|554.07|552.07|29
1606003800000|2020-11-22 00:10:00|554.62|552.62|554.7|552.7|554.86|552.86|554.62|552.62|28
1606003810000|2020-11-22 00:10:10|554.71|552.71|554.26|552.26|554.77|552.77|554.26|552.26|23
1606003820000|2020-11-22 00:10:20|554.24|552.24|554.3|552.3|554.55|552.55|554.05|552.05|30
1606003830000|2020-11-22 00:10:30|554.28|552.28|554.3|552.3|554.41|552.41|554.23|552.23|22
1606003840000|2020-11-22 00:10:40|554.27|552.27|554.22|552.22|554.29|552.29|554.22|552.22|24
1606003850000|2020-11-22 00:10:50|554.23|552.23|554.13|552.13|554.24|552.24|553.87|551.87|26
1606003860000|2020-11-22 00:11:00|554.14|552.14|554.08|552.08|554.35|552.35|554.07|552.07|31
1606003870000|2020-11-22 00:11:10|554.05|552.05|554.26|552.26|554.29|552.29|554.05|552.05|21
1606003880000|2020-11-22 00:11:20|554.21|552.21|554.21|552.21|554.26|552.26|554.06|552.06|29
1606003890000|2020-11-22 00:11:30|554.19|552.19|554.19|552.19|554.25|552.25|554.16|552.16|30
1606003900000|2020-11-22 00:11:40|554.18|552.18|554.42|552.42|554.45|552.45|554.18|552.18|26
1606003910000|2020-11-22 00:11:50|554.4|552.4|554.41|552.41|554.5|552.5|554.23|552.23|24
1606003920000|2020-11-22 00:12:00|554.4|552.4|554.11|552.11|554.43|552.43|554.08|552.08|27
1606003930000|2020-11-22 00:12:10|554.17|552.17|554.35|552.35|554.36|552.36|554.16|552.16|25
1606003940000|2020-11-22 00:12:20|554.33|552.33|554.25|552.25|554.37|552.37|554.18|552.18|25
1606003950000|2020-11-22 00:12:30|554.23|552.23|554.43|552.43|554.43|552.43|554.23|552.23|16
1606003960000|2020-11-22 00:12:40|554.4|552.4|554.77|552.77|554.82|552.82|554.38|552.38|29
1606003970000|2020-11-22 00:12:50|554.84|552.84|554.71|552.71|554.94|552.94|554.68|552.68|32
1606003980000|2020-11-22 00:13:00|554.74|552.74|555.31|553.31|555.31|553.31|554.74|552.74|21
1606003990000|2020-11-22 00:13:10|555.33|553.33|555.49|553.49|555.49|553.49|555.23|553.23|24
1606004000000|2020-11-22 00:13:20|555.44|553.44|555.29|553.29|555.52|553.52|555.29|553.29|27
1606004010000|2020-11-22 00:13:30|555.28|553.28|555.43|553.43|555.45|553.45|555.22|553.22|24
1606004020000|2020-11-22 00:13:40|555.45|553.45|555.92|553.92|555.92|553.92|555.45|553.45|22
1606004030000|2020-11-22 00:13:50|556.03|554.03|556.47|554.47|556.64|554.64|555.91|553.91|30
1606004040000|2020-11-22 00:14:00|556.52|554.52|556.56|554.56|556.57|554.57|556.46|554.46|20
1606004050000|2020-11-22 00:14:10|556.57|554.57|556.93|554.93|557.02|555.02|556.57|554.57|27
1606004060000|2020-11-22 00:14:20|556.95|554.95|557.88|555.88|557.88|555.88|556.92|554.92|34
1606004070000|2020-11-22 00:14:30|557.86|555.86|557.82|555.82|557.98|555.98|557.61|555.61|33
1606004080000|2020-11-22 00:14:40|557.79|555.79|557.88|555.88|558.04|556.04|557.61|555.61|34
1606004090000|2020-11-22 00:14:50|557.87|555.87|557.85|555.85|557.99|555.99|557.64|555.64|26
1606004100000|2020-11-22 00:15:00|557.87|555.87|557.52|555.52|557.87|555.87|557.42|555.42|24
1606004110000|2020-11-22 00:15:10|557.46|555.46|557.24|555.24|557.47|555.47|557.15|555.15|30
1606004120000|2020-11-22 00:15:20|557.38|555.38|557.86|555.86|557.94|555.94|557.38|555.38|35
1606004130000|2020-11-22 00:15:30|557.83|555.83|557.97|555.97|558|556|557.66|555.66|24
1606004140000|2020-11-22 00:15:40|557.93|555.93|558.25|556.25|558.29|556.29|557.93|555.93|31
1606004150000|2020-11-22 00:15:50|558.26|556.26|558.42|556.42|558.51|556.51|557.92|555.92|29
1606004160000|2020-11-22 00:16:00|558.43|556.43|559.1|557.1|559.13|557.13|558.29|556.29|26
1606004170000|2020-11-22 00:16:10|559.18|557.18|559.14|557.14|559.6|557.6|559.08|557.08|30
1606004180000|2020-11-22 00:16:20|559.13|557.13|559.49|557.49|559.52|557.52|559.13|557.13|28
1606004190000|2020-11-22 00:16:30|559.47|557.47|559.57|557.57|559.62|557.62|559.24|557.24|31
1606004200000|2020-11-22 00:16:40|559.6|557.6|559.43|557.43|559.61|557.61|559.39|557.39|24
1606004210000|2020-11-22 00:16:50|559.47|557.47|558.9|556.9|559.5|557.5|558.9|556.9|35
1606004220000|2020-11-22 00:17:00|558.89|556.89|558.87|556.87|559.04|557.04|558.79|556.79|31
1606004230000|2020-11-22 00:17:10|558.88|556.88|560.08|558.08|560.08|558.08|558.88|556.88|30
1606004240000|2020-11-22 00:17:20|560.13|558.13|560.3|558.3|560.3|558.3|560.07|558.07|24
1606004250000|2020-11-22 00:17:30|560.34|558.34|561.09|559.09|561.34|559.34|560.29|558.29|35
1606004260000|2020-11-22 00:17:40|561.08|559.08|561.35|559.35|561.61|559.61|561.04|559.04|33
1606004270000|2020-11-22 00:17:50|561.36|559.36|561.8|559.8|561.87|559.87|561.35|559.35|35
1606004280000|2020-11-22 00:18:00|561.69|559.69|562.11|560.11|562.7|560.7|561.67|559.67|36
1606004290000|2020-11-22 00:18:10|562.05|560.05|561.77|559.77|562.17|560.17|561.73|559.73|34
1606004300000|2020-11-22 00:18:20|561.62|559.62|560.52|558.52|561.62|559.62|560.52|558.52|28
1606004310000|2020-11-22 00:18:30|560.51|558.51|560.81|558.81|560.81|558.81|560.34|558.34|28
1606004320000|2020-11-22 00:18:40|560.82|558.82|560.99|558.99|561.16|559.16|560.73|558.73|32
1606004330000|2020-11-22 00:18:50|561.05|559.05|560.66|558.66|561.08|559.08|560.63|558.63|27
1606004340000|2020-11-22 00:19:00|560.57|558.57|560.56|558.56|560.57|558.57|560.24|558.24|20
1606004350000|2020-11-22 00:19:10|560.58|558.58|561.11|559.11|561.14|559.14|560.53|558.53|29
1606004360000|2020-11-22 00:19:20|561.06|559.06|562.16|560.16|562.39|560.39|561.06|559.06|34
1606004370000|2020-11-22 00:19:30|562.14|560.14|561.51|559.51|562.26|560.26|561.51|559.51|27
1606004380000|2020-11-22 00:19:40|561.46|559.46|561.61|559.61|561.66|559.66|561.21|559.21|29
1606004390000|2020-11-22 00:19:50|561.56|559.56|562.06|560.06|562.06|560.06|561.15|559.15|33
1606004400000|2020-11-22 00:20:00|562.12|560.12|561.34|559.34|562.14|560.14|561.31|559.31|26
1606004410000|2020-11-22 00:20:10|561.39|559.39|560.92|558.92|561.39|559.39|560.92|558.92|25
1606004420000|2020-11-22 00:20:20|560.94|558.94|560.72|558.72|560.95|558.95|560.58|558.58|30
1606004430000|2020-11-22 00:20:30|560.78|558.78|560.8|558.8|560.98|558.98|560.78|558.78|22
1606004440000|2020-11-22 00:20:40|560.81|558.81|560.64|558.64|560.84|558.84|560.64|558.64|17
1606004450000|2020-11-22 00:20:50|560.63|558.63|560.86|558.86|560.89|558.89|560.63|558.63|24
1606004460000|2020-11-22 00:21:00|560.85|558.85|560.84|558.84|560.91|558.91|560.69|558.69|29
1606004470000|2020-11-22 00:21:10|560.82|558.82|560.64|558.64|561.08|559.08|560.62|558.62|24
1606004480000|2020-11-22 00:21:20|560.51|558.51|560.41|558.41|560.65|558.65|560.41|558.41|22
1606004490000|2020-11-22 00:21:30|560.45|558.45|560.21|558.21|560.48|558.48|560.18|558.18|21
1606004500000|2020-11-22 00:21:40|560.33|558.33|559.94|557.94|560.36|558.36|559.66|557.66|27
1606004510000|2020-11-22 00:21:50|559.96|557.96|559.32|557.32|560.12|558.12|559.32|557.32|33
1606004520000|2020-11-22 00:22:00|559.24|557.24|558.05|556.05|559.33|557.33|557.64|555.64|37
1606004530000|2020-11-22 00:22:10|558.11|556.11|559.35|557.35|559.35|557.35|557.88|555.88|34
1606004540000|2020-11-22 00:22:20|559.45|557.45|560.29|558.29|560.29|558.29|559.36|557.36|34
1606004550000|2020-11-22 00:22:30|560.36|558.36|559.9|557.9|560.4|558.4|559.74|557.74|32
1606004560000|2020-11-22 00:22:40|559.96|557.96|560.04|558.04|560.07|558.07|559.81|557.81|33
1606004570000|2020-11-22 00:22:50|560.08|558.08|559.81|557.81|560.25|558.25|559.81|557.81|30
1606004580000|2020-11-22 00:23:00|559.82|557.82|559.78|557.78|559.82|557.82|559.32|557.32|32
1606004590000|2020-11-22 00:23:10|559.8|557.8|559.46|557.46|559.86|557.86|559.46|557.46|27
1606004600000|2020-11-22 00:23:20|559.61|557.61|559.3|557.3|559.63|557.63|559.29|557.29|33
1606004610000|2020-11-22 00:23:30|559.25|557.25|559.22|557.22|559.61|557.61|559.22|557.22|33
1606004620000|2020-11-22 00:23:40|559.2|557.2|558.61|556.61|559.2|557.2|558.61|556.61|28
1606004630000|2020-11-22 00:23:50|558.55|556.55|559.03|557.03|559.04|557.04|558.55|556.55|27
1606004640000|2020-11-22 00:24:00|559.02|557.02|558.66|556.66|559.12|557.12|558.59|556.59|34
1606004650000|2020-11-22 00:24:10|558.69|556.69|558.74|556.74|558.81|556.81|558.51|556.51|26
1606004660000|2020-11-22 00:24:20|558.79|556.79|557.65|555.65|558.8|556.8|557.42|555.42|28
1606004670000|2020-11-22 00:24:30|557.73|555.73|556.75|554.75|557.73|555.73|556.73|554.73|32
1606004680000|2020-11-22 00:24:40|556.72|554.72|556.21|554.21|556.72|554.72|555.65|553.65|31
1606004690000|2020-11-22 00:24:50|556.19|554.19|556.48|554.48|556.49|554.49|555.97|553.97|30
1606004700000|2020-11-22 00:25:00|556.55|554.55|556.71|554.71|556.79|554.79|556.55|554.55|26
1606004710000|2020-11-22 00:25:10|556.78|554.78|557.49|555.49|557.51|555.51|556.76|554.76|29
1606004720000|2020-11-22 00:25:20|557.43|555.43|556.9|554.9|557.43|555.43|556.79|554.79|31
1606004730000|2020-11-22 00:25:30|556.91|554.91|557.4|555.4|557.4|555.4|556.89|554.89|29
1606004740000|2020-11-22 00:25:40|557.43|555.43|557.87|555.87|557.88|555.88|557.43|555.43|19
1606004750000|2020-11-22 00:25:50|557.86|555.86|557.7|555.7|557.91|555.91|557.7|555.7|16
1606004760000|2020-11-22 00:26:00|557.67|555.67|558.34|556.34|558.34|556.34|557.67|555.67|26
1606004770000|2020-11-22 00:26:10|558.31|556.31|558.67|556.67|558.95|556.95|558.31|556.31|30
1606004780000|2020-11-22 00:26:20|558.74|556.74|559.09|557.09|559.19|557.19|558.72|556.72|25
1606004790000|2020-11-22 00:26:30|559.08|557.08|557.77|555.77|559.16|557.16|557.74|555.74|28
1606004800000|2020-11-22 00:26:40|557.76|555.76|557.74|555.74|557.76|555.76|557.43|555.43|30
1606004810000|2020-11-22 00:26:50|557.73|555.73|558.05|556.05|558.05|556.05|557.63|555.63|30
1606004820000|2020-11-22 00:27:00|558.06|556.06|558.19|556.19|558.29|556.29|557.97|555.97|30
1606004830000|2020-11-22 00:27:10|558.21|556.21|558.54|556.54|558.54|556.54|558.21|556.21|28
1606004840000|2020-11-22 00:27:20|558.62|556.62|557.84|555.84|558.7|556.7|557.84|555.84|31
1606004850000|2020-11-22 00:27:30|557.81|555.81|557.68|555.68|558.08|556.08|557.66|555.66|27
1606004860000|2020-11-22 00:27:40|557.66|555.66|557.76|555.76|557.82|555.82|557.66|555.66|20
1606004870000|2020-11-22 00:27:50|557.73|555.73|557.49|555.49|557.79|555.79|557.48|555.48|32
1606004880000|2020-11-22 00:28:00|557.41|555.41|558.2|556.2|558.2|556.2|557.4|555.4|35
1606004890000|2020-11-22 00:28:10|558.21|556.21|558.08|556.08|558.37|556.37|557.76|555.76|33
1606004900000|2020-11-22 00:28:20|558.09|556.09|558.51|556.51|558.73|556.73|558.09|556.09|32
1606004910000|2020-11-22 00:28:30|558.5|556.5|559.01|557.01|559.02|557.02|558.41|556.41|25
1606004920000|2020-11-22 00:28:40|559.02|557.02|559.31|557.31|559.32|557.32|559|557|22
1606004930000|2020-11-22 00:28:50|559.3|557.3|559.18|557.18|559.5|557.5|559.18|557.18|29
1606004940000|2020-11-22 00:29:00|559.15|557.15|559.53|557.53|559.53|557.53|558.75|556.75|29
1606004950000|2020-11-22 00:29:10|559.52|557.52|559.59|557.59|559.73|557.73|559.49|557.49|19
1606004960000|2020-11-22 00:29:20|559.62|557.62|559.86|557.86|559.86|557.86|559.59|557.59|32
1606004970000|2020-11-22 00:29:30|559.87|557.87|560.08|558.08|560.3|558.3|559.87|557.87|28
1606004980000|2020-11-22 00:29:40|560.12|558.12|559.66|557.66|560.12|558.12|559.66|557.66|26
1606004990000|2020-11-22 00:29:50|559.73|557.73|559.57|557.57|559.99|557.99|559.55|557.55|31
1606005000000|2020-11-22 00:30:00|559.56|557.56|559.73|557.73|559.74|557.74|559.37|557.37|31
1606005010000|2020-11-22 00:30:10|559.71|557.71|559.48|557.48|559.73|557.73|559.41|557.41|20
1606005020000|2020-11-22 00:30:20|559.49|557.49|559.21|557.21|559.54|557.54|559.21|557.21|20
1606005030000|2020-11-22 00:30:30|559.19|557.19|559.16|557.16|559.21|557.21|559.1|557.1|27
1606005040000|2020-11-22 00:30:40|559.15|557.15|558.77|556.77|559.28|557.28|558.77|556.77|36
1606005050000|2020-11-22 00:30:50|558.78|556.78|559.02|557.02|559.09|557.09|558.73|556.73|36
1606005060000|2020-11-22 00:31:00|559.03|557.03|558.83|556.83|559.03|557.03|558.78|556.78|30
1606005070000|2020-11-22 00:31:10|558.81|556.81|558.61|556.61|558.82|556.82|558.54|556.54|28
1606005080000|2020-11-22 00:31:20|558.63|556.63|558.97|556.97|559.01|557.01|558.54|556.54|24
1606005090000|2020-11-22 00:31:30|559.01|557.01|559.2|557.2|559.29|557.29|559.01|557.01|27
1606005100000|2020-11-22 00:31:40|559.21|557.21|559.43|557.43|559.43|557.43|559.21|557.21|22
1606005110000|2020-11-22 00:31:50|559.42|557.42|559.19|557.19|559.63|557.63|559.19|557.19|36
1606005120000|2020-11-22 00:32:00|559.21|557.21|559.18|557.18|559.21|557.21|559.1|557.1|18
1606005130000|2020-11-22 00:32:10|559.19|557.19|559.22|557.22|559.29|557.29|559.18|557.18|25
1606005140000|2020-11-22 00:32:20|559.17|557.17|559.06|557.06|559.18|557.18|559.06|557.06|28
1606005150000|2020-11-22 00:32:30|559.03|557.03|559.06|557.06|559.16|557.16|559.02|557.02|27
1606005160000|2020-11-22 00:32:40|559.05|557.05|559.02|557.02|559.05|557.05|558.92|556.92|31
1606005170000|2020-11-22 00:32:50|559.01|557.01|559.42|557.42|559.5|557.5|559.01|557.01|27
1606005180000|2020-11-22 00:33:00|559.51|557.51|559.77|557.77|559.77|557.77|559.51|557.51|24
1606005190000|2020-11-22 00:33:10|559.85|557.85|560.08|558.08|560.08|558.08|559.77|557.77|18
1606005200000|2020-11-22 00:33:20|560.1|558.1|560.15|558.15|560.3|558.3|560.1|558.1|19
1606005210000|2020-11-22 00:33:30|560.18|558.18|560.35|558.35|560.35|558.35|560.17|558.17|17
1606005220000|2020-11-22 00:33:40|560.36|558.36|560.67|558.67|560.67|558.67|560.36|558.36|16
1606005230000|2020-11-22 00:33:50|560.69|558.69|560.88|558.88|560.88|558.88|560.69|558.69|19
1606005240000|2020-11-22 00:34:00|560.87|558.87|561.13|559.13|561.16|559.16|560.86|558.86|13
1606005250000|2020-11-22 00:34:10|561.14|559.14|561.48|559.48|561.49|559.49|561.14|559.14|22
1606005260000|2020-11-22 00:34:20|561.35|559.35|561.58|559.58|561.59|559.59|561.29|559.29|25
1606005270000|2020-11-22 00:34:30|561.57|559.57|561.41|559.41|561.6|559.6|561.31|559.31|28
1606005280000|2020-11-22 00:34:40|561.37|559.37|561.28|559.28|561.49|559.49|561.26|559.26|35
1606005290000|2020-11-22 00:34:50|561.27|559.27|560.99|558.99|561.3|559.3|560.86|558.86|37
1606005300000|2020-11-22 00:35:00|561.05|559.05|561.27|559.27|561.3|559.3|561.05|559.05|29
1606005310000|2020-11-22 00:35:10|561.31|559.31|561.21|559.21|561.44|559.44|561.19|559.19|23
1606005320000|2020-11-22 00:35:20|561.19|559.19|561.49|559.49|561.5|559.5|561.19|559.19|23
1606005330000|2020-11-22 00:35:30|561.42|559.42|561.55|559.55|561.55|559.55|561.3|559.3|20
1606005340000|2020-11-22 00:35:40|561.59|559.59|562.01|560.01|562.04|560.04|561.59|559.59|17
1606005350000|2020-11-22 00:35:50|562.06|560.06|562.36|560.36|562.36|560.36|562.05|560.05|27
1606005360000|2020-11-22 00:36:00|562.35|560.35|562.29|560.29|562.41|560.41|561.66|559.66|37
1606005370000|2020-11-22 00:36:10|562.45|560.45|561.57|559.57|562.45|560.45|561.57|559.57|28
1606005380000|2020-11-22 00:36:20|561.56|559.56|562.23|560.23|562.27|560.27|561.56|559.56|34
1606005390000|2020-11-22 00:36:30|562.22|560.22|562.17|560.17|562.31|560.31|562.14|560.14|28
1606005400000|2020-11-22 00:36:40|562.12|560.12|561.88|559.88|562.15|560.15|561.88|559.88|24
1606005410000|2020-11-22 00:36:50|561.9|559.9|561.92|559.92|562.11|560.11|561.75|559.75|27
1606005420000|2020-11-22 00:37:00|561.91|559.91|561.74|559.74|561.93|559.93|561.7|559.7|33
1606005430000|2020-11-22 00:37:10|561.76|559.76|561.61|559.61|561.77|559.77|561.54|559.54|26
1606005440000|2020-11-22 00:37:20|561.6|559.6|561.47|559.47|561.6|559.6|561.36|559.36|22
1606005450000|2020-11-22 00:37:30|561.49|559.49|561.53|559.53|561.53|559.53|561.45|559.45|20
1606005460000|2020-11-22 00:37:40|561.57|559.57|561.51|559.51|561.78|559.78|561.47|559.47|25
1606005470000|2020-11-22 00:37:50|561.5|559.5|561.56|559.56|561.65|559.65|561.5|559.5|21
1606005480000|2020-11-22 00:38:00|561.51|559.51|561.16|559.16|561.51|559.51|561.16|559.16|20
1606005490000|2020-11-22 00:38:10|561.15|559.15|561.12|559.12|561.17|559.17|561.08|559.08|26
1606005500000|2020-11-22 00:38:20|561.13|559.13|561.54|559.54|561.54|559.54|561.13|559.13|24
1606005510000|2020-11-22 00:38:30|561.53|559.53|561.73|559.73|561.96|559.96|561.53|559.53|28
1606005520000|2020-11-22 00:38:40|561.74|559.74|561.17|559.17|561.74|559.74|561.08|559.08|31
1606005530000|2020-11-22 00:38:50|561.21|559.21|560.75|558.75|561.21|559.21|560.75|558.75|23
1606005540000|2020-11-22 00:39:00|560.74|558.74|560.59|558.59|560.78|558.78|560.59|558.59|25
1606005550000|2020-11-22 00:39:10|560.57|558.57|560.24|558.24|560.62|558.62|560.22|558.22|25
1606005560000|2020-11-22 00:39:20|560.28|558.28|560.32|558.32|560.35|558.35|560.24|558.24|32
1606005570000|2020-11-22 00:39:30|560.3|558.3|560.46|558.46|560.46|558.46|560.3|558.3|21
1606005580000|2020-11-22 00:39:40|560.45|558.45|560.42|558.42|560.47|558.47|560.4|558.4|9
1606005590000|2020-11-22 00:39:50|560.43|558.43|560.51|558.51|560.59|558.59|560.39|558.39|16
1606005600000|2020-11-22 00:40:00|560.5|558.5|560.44|558.44|560.51|558.51|560.42|558.42|24
1606005610000|2020-11-22 00:40:10|560.45|558.45|560.68|558.68|560.8|558.8|560.41|558.41|27
1606005620000|2020-11-22 00:40:20|560.65|558.65|560.07|558.07|560.65|558.65|560.07|558.07|28
1606005630000|2020-11-22 00:40:30|559.99|557.99|560.05|558.05|560.16|558.16|559.99|557.99|22
1606005640000|2020-11-22 00:40:40|560.06|558.06|559.92|557.92|560.12|558.12|559.89|557.89|34
1606005650000|2020-11-22 00:40:50|559.86|557.86|559.46|557.46|559.95|557.95|559.46|557.46|22
1606005660000|2020-11-22 00:41:00|559.45|557.45|559.3|557.3|559.45|557.45|559.15|557.15|34
1606005670000|2020-11-22 00:41:10|559.42|557.42|559.67|557.67|559.67|557.67|559.42|557.42|20
1606005680000|2020-11-22 00:41:20|559.71|557.71|559.61|557.61|559.93|557.93|559.61|557.61|15
1606005690000|2020-11-22 00:41:30|559.55|557.55|559.64|557.64|559.64|557.64|559.39|557.39|27
1606005700000|2020-11-22 00:41:40|559.67|557.67|559.51|557.51|559.67|557.67|559.42|557.42|24
1606005710000|2020-11-22 00:41:50|559.5|557.5|559.4|557.4|559.51|557.51|559.39|557.39|15
1606005720000|2020-11-22 00:42:00|559.39|557.39|559.39|557.39|559.39|557.39|559.1|557.1|27
1606005730000|2020-11-22 00:42:10|559.4|557.4|559.25|557.25|559.41|557.41|559.19|557.19|20
1606005740000|2020-11-22 00:42:20|559.21|557.21|559.43|557.43|559.43|557.43|559.2|557.2|15
1606005750000|2020-11-22 00:42:30|559.42|557.42|559.6|557.6|559.6|557.6|559.42|557.42|18
1606005760000|2020-11-22 00:42:40|559.63|557.63|559.26|557.26|559.82|557.82|559.26|557.26|30
1606005770000|2020-11-22 00:42:50|559.24|557.24|559.06|557.06|559.25|557.25|559.03|557.03|30
1606005780000|2020-11-22 00:43:00|559.03|557.03|559.06|557.06|559.16|557.16|559.03|557.03|29
1606005790000|2020-11-22 00:43:10|559.07|557.07|559.13|557.13|559.15|557.15|559.05|557.05|14
1606005800000|2020-11-22 00:43:20|559.15|557.15|558.88|556.88|559.15|557.15|558.88|556.88|18
1606005810000|2020-11-22 00:43:30|558.86|556.86|558.49|556.49|558.86|556.86|558.28|556.28|33
1606005820000|2020-11-22 00:43:40|558.5|556.5|557.94|555.94|558.53|556.53|557.93|555.93|29
1606005830000|2020-11-22 00:43:50|557.96|555.96|557.79|555.79|557.99|555.99|557.28|555.28|35
1606005840000|2020-11-22 00:44:00|557.83|555.83|558.22|556.22|558.26|556.26|557.66|555.66|31
1606005850000|2020-11-22 00:44:10|558.21|556.21|558.68|556.68|558.68|556.68|558.05|556.05|32
1606005860000|2020-11-22 00:44:20|558.64|556.64|558.45|556.45|558.64|556.64|558.35|556.35|31
1606005870000|2020-11-22 00:44:30|558.44|556.44|558.29|556.29|558.45|556.45|558.2|556.2|29
1606005880000|2020-11-22 00:44:40|558.26|556.26|558.32|556.32|558.45|556.45|558.15|556.15|23
1606005890000|2020-11-22 00:44:50|558.33|556.33|558.34|556.34|558.34|556.34|558.26|556.26|18
1606005900000|2020-11-22 00:45:00|558.33|556.33|558.2|556.2|558.39|556.39|558.2|556.2|22
1606005910000|2020-11-22 00:45:10|558.21|556.21|557.72|555.72|558.21|556.21|557.72|555.72|27
1606005920000|2020-11-22 00:45:20|557.71|555.71|557.71|555.71|557.74|555.74|557.17|555.17|28
1606005930000|2020-11-22 00:45:30|557.69|555.69|557.46|555.46|557.69|555.69|557.44|555.44|28
1606005940000|2020-11-22 00:45:40|557.47|555.47|557.01|555.01|557.47|555.47|556.95|554.95|29
1606005950000|2020-11-22 00:45:50|556.99|554.99|556.83|554.83|557.06|555.06|556.83|554.83|28
1606005960000|2020-11-22 00:46:00|556.84|554.84|557.62|555.62|557.62|555.62|556.84|554.84|32
1606005970000|2020-11-22 00:46:10|557.66|555.66|557.57|555.57|557.84|555.84|557.57|555.57|34
1606005980000|2020-11-22 00:46:20|557.55|555.55|557.44|555.44|557.55|555.55|557.4|555.4|27
1606005990000|2020-11-22 00:46:30|557.45|555.45|557.31|555.31|557.52|555.52|557.31|555.31|19
1606006000000|2020-11-22 00:46:40|557.3|555.3|557.34|555.34|557.48|555.48|557.16|555.16|30
1606006010000|2020-11-22 00:46:50|557.33|555.33|557.25|555.25|557.41|555.41|557.25|555.25|24
1606006020000|2020-11-22 00:47:00|557.22|555.22|557.31|555.31|557.31|555.31|557.11|555.11|34
1606006030000|2020-11-22 00:47:10|557.3|555.3|557.67|555.67|557.73|555.73|557.3|555.3|22
1606006040000|2020-11-22 00:47:20|557.53|555.53|557.51|555.51|557.53|555.53|557.45|555.45|29
1606006050000|2020-11-22 00:47:30|557.53|555.53|557.91|555.91|557.96|555.96|557.48|555.48|30
1606006060000|2020-11-22 00:47:40|557.88|555.88|558.16|556.16|558.16|556.16|557.88|555.88|24
1606006070000|2020-11-22 00:47:50|558.17|556.17|558.23|556.23|558.32|556.32|558.13|556.13|32
1606006080000|2020-11-22 00:48:00|558.25|556.25|558.22|556.22|558.25|556.25|558.04|556.04|30
1606006090000|2020-11-22 00:48:10|558.26|556.26|558.67|556.67|558.67|556.67|558.22|556.22|28
1606006100000|2020-11-22 00:48:20|558.71|556.71|558.81|556.81|558.84|556.84|558.7|556.7|23
1606006110000|2020-11-22 00:48:30|558.84|556.84|558.85|556.85|558.86|556.86|558.83|556.83|13
1606006120000|2020-11-22 00:48:40|558.83|556.83|558.15|556.15|558.83|556.83|558.15|556.15|21
1606006130000|2020-11-22 00:48:50|557.97|555.97|558.13|556.13|558.33|556.33|557.91|555.91|31
1606006140000|2020-11-22 00:49:00|558.09|556.09|557.98|555.98|558.16|556.16|557.93|555.93|21
1606006150000|2020-11-22 00:49:10|557.92|555.92|558.11|556.11|558.25|556.25|557.92|555.92|25
1606006160000|2020-11-22 00:49:20|558.12|556.12|557.98|555.98|558.12|556.12|557.97|555.97|21
1606006170000|2020-11-22 00:49:30|557.94|555.94|557.84|555.84|557.96|555.96|557.79|555.79|15
1606006180000|2020-11-22 00:49:40|557.85|555.85|558.13|556.13|558.17|556.17|557.78|555.78|27
1606006190000|2020-11-22 00:49:50|558.12|556.12|557.76|555.76|558.17|556.17|557.75|555.75|25
1606006200000|2020-11-22 00:50:00|557.79|555.79|557.92|555.92|557.94|555.94|557.75|555.75|24
1606006210000|2020-11-22 00:50:10|557.93|555.93|557.82|555.82|557.93|555.93|557.78|555.78|19
1606006220000|2020-11-22 00:50:20|557.79|555.79|558.21|556.21|558.21|556.21|557.78|555.78|23
1606006230000|2020-11-22 00:50:30|558.29|556.29|558.58|556.58|558.58|556.58|558.28|556.28|29
1606006240000|2020-11-22 00:50:40|558.56|556.56|558.59|556.59|558.74|556.74|558.54|556.54|33
1606006250000|2020-11-22 00:50:50|558.63|556.63|558.74|556.74|558.74|556.74|558.57|556.57|30
1606006260000|2020-11-22 00:51:00|558.71|556.71|558.64|556.64|558.71|556.71|558.53|556.53|30
1606006270000|2020-11-22 00:51:10|558.63|556.63|558.11|556.11|558.63|556.63|558.1|556.1|32
1606006280000|2020-11-22 00:51:20|558.12|556.12|558|556|558.24|556.24|558|556|25
1606006290000|2020-11-22 00:51:30|557.89|555.89|557.32|555.32|557.89|555.89|557.32|555.32|34
1606006300000|2020-11-22 00:51:40|557.3|555.3|557.21|555.21|557.3|555.3|556.86|554.86|27
1606006310000|2020-11-22 00:51:50|557.22|555.22|557.34|555.34|557.39|555.39|557.19|555.19|25
1606006320000|2020-11-22 00:52:00|557.38|555.38|557.74|555.74|557.74|555.74|557.33|555.33|30
1606006330000|2020-11-22 00:52:10|557.75|555.75|557.18|555.18|557.85|555.85|557.1|555.1|31
1606006340000|2020-11-22 00:52:20|557.15|555.15|556.97|554.97|557.3|555.3|556.96|554.96|32
1606006350000|2020-11-22 00:52:30|556.92|554.92|556.32|554.32|556.92|554.92|556.14|554.14|33
1606006360000|2020-11-22 00:52:40|556.33|554.33|555.87|553.87|556.33|554.33|555.85|553.85|33
1606006370000|2020-11-22 00:52:50|555.81|553.81|555.26|553.26|555.81|553.81|554.87|552.87|34
1606006380000|2020-11-22 00:53:00|555.31|553.31|555.28|553.28|555.63|553.63|554.99|552.99|37
1606006390000|2020-11-22 00:53:10|555.36|553.36|555.84|553.84|555.84|553.84|555.26|553.26|29
1606006400000|2020-11-22 00:53:20|555.82|553.82|555.68|553.68|556.02|554.02|555.47|553.47|33
1606006410000|2020-11-22 00:53:30|555.67|553.67|555.41|553.41|555.8|553.8|555.37|553.37|28
1606006420000|2020-11-22 00:53:40|555.39|553.39|555.36|553.36|555.68|553.68|555.3|553.3|35
1606006430000|2020-11-22 00:53:50|555.32|553.32|555.13|553.13|555.32|553.32|554.9|552.9|34
1606006440000|2020-11-22 00:54:00|555.22|553.22|554.91|552.91|555.23|553.23|554.87|552.87|27
1606006450000|2020-11-22 00:54:10|554.92|552.92|555.25|553.25|555.66|553.66|554.92|552.92|35
1606006460000|2020-11-22 00:54:20|555.27|553.27|555.62|553.62|555.68|553.68|555.06|553.06|29
1606006470000|2020-11-22 00:54:30|555.58|553.58|555.54|553.54|555.7|553.7|555.47|553.47|34
1606006480000|2020-11-22 00:54:40|555.52|553.52|555.39|553.39|555.56|553.56|555.26|553.26|37
1606006490000|2020-11-22 00:54:50|555.37|553.37|554.96|552.96|555.41|553.41|554.96|552.96|36
1606006500000|2020-11-22 00:55:00|554.99|552.99|554.35|552.35|554.99|552.99|554.34|552.34|32
1606006510000|2020-11-22 00:55:10|554.09|552.09|552.93|550.93|554.12|552.12|552.93|550.93|35
1606006520000|2020-11-22 00:55:20|552.97|550.97|551.52|549.52|552.97|550.97|551.17|549.17|36
1606006530000|2020-11-22 00:55:30|551.47|549.47|551.19|549.19|551.6|549.6|551.15|549.15|29
1606006540000|2020-11-22 00:55:40|551.17|549.17|549.29|547.29|551.17|549.17|549.29|547.29|35
1606006550000|2020-11-22 00:55:50|549.32|547.32|550.15|548.15|550.78|548.78|548.91|546.91|37
1606006560000|2020-11-22 00:56:00|550.36|548.36|551.58|549.58|551.77|549.77|550.36|548.36|33
1606006570000|2020-11-22 00:56:10|551.59|549.59|551.23|549.23|551.88|549.88|551.23|549.23|27
1606006580000|2020-11-22 00:56:20|551.24|549.24|551.59|549.59|551.6|549.6|550.82|548.82|34
1606006590000|2020-11-22 00:56:30|551.6|549.6|550.68|548.68|551.6|549.6|550.59|548.59|28
1606006600000|2020-11-22 00:56:40|550.67|548.67|548.98|546.98|550.67|548.67|548.98|546.98|37
1606006610000|2020-11-22 00:56:50|548.89|546.89|547.56|545.56|548.89|546.89|547.11|545.11|34
1606006620000|2020-11-22 00:57:00|547.63|545.63|548.01|546.01|549.23|547.23|547.56|545.56|36
1606006630000|2020-11-22 00:57:10|548.1|546.1|549.11|547.11|549.16|547.16|548.01|546.01|37
1606006640000|2020-11-22 00:57:20|549.01|547.01|549.66|547.66|549.73|547.73|548.81|546.81|33
1606006650000|2020-11-22 00:57:30|549.65|547.65|550.06|548.06|550.1|548.1|549.65|547.65|29
1606006660000|2020-11-22 00:57:40|550.05|548.05|550.15|548.15|550.64|548.64|550.05|548.05|34
1606006670000|2020-11-22 00:57:50|550.18|548.18|550.14|548.14|550.54|548.54|550.08|548.08|34
1606006680000|2020-11-22 00:58:00|549.99|547.99|551.14|549.14|551.32|549.32|549.89|547.89|35
1606006690000|2020-11-22 00:58:10|551.11|549.11|550.18|548.18|551.11|549.11|550.18|548.18|36
1606006700000|2020-11-22 00:58:20|550.2|548.2|551.3|549.3|551.34|549.34|550.13|548.13|34
1606006710000|2020-11-22 00:58:30|551.31|549.31|551.61|549.61|551.92|549.92|551.31|549.31|29
1606006720000|2020-11-22 00:58:40|551.6|549.6|552.28|550.28|552.28|550.28|551.6|549.6|32
1606006730000|2020-11-22 00:58:50|552.25|550.25|552.09|550.09|552.3|550.3|551.86|549.86|30
1606006740000|2020-11-22 00:59:00|552.07|550.07|552.43|550.43|552.96|550.96|552.07|550.07|33
1606006750000|2020-11-22 00:59:10|552.4|550.4|551.76|549.76|552.4|550.4|551.44|549.44|35
1606006760000|2020-11-22 00:59:20|552.08|550.08|552.26|550.26|552.35|550.35|552.07|550.07|28
1606006770000|2020-11-22 00:59:30|552.1|550.1|551.89|549.89|552.1|550.1|551.64|549.64|31
1606006780000|2020-11-22 00:59:40|551.97|549.97|551.69|549.69|552.03|550.03|551.69|549.69|26
1606006790000|2020-11-22 00:59:50|551.67|549.67|551.84|549.84|551.88|549.88|551.67|549.67|26
1606006800000|2020-11-22 01:00:00|551.88|549.88|551.44|549.44|551.98|549.98|550.81|548.81|33
1606006810000|2020-11-22 01:00:10|551.45|549.45|552.34|550.34|552.44|550.44|551.45|549.45|35
1606006820000|2020-11-22 01:00:20|552.33|550.33|552.18|550.18|552.37|550.37|551.95|549.95|28
1606006830000|2020-11-22 01:00:30|552.22|550.22|552.43|550.43|552.54|550.54|552.22|550.22|32
1606006840000|2020-11-22 01:00:40|552.44|550.44|552.95|550.95|552.95|550.95|552.34|550.34|32
1606006850000|2020-11-22 01:00:50|552.88|550.88|553.23|551.23|553.23|551.23|552.88|550.88|29
1606006860000|2020-11-22 01:01:00|553.25|551.25|553.89|551.89|553.93|551.93|553.24|551.24|29
1606006870000|2020-11-22 01:01:10|553.92|551.92|553.65|551.65|554.02|552.02|553.4|551.4|29
1606006880000|2020-11-22 01:01:20|553.63|551.63|553.42|551.42|553.63|551.63|553.16|551.16|35
1606006890000|2020-11-22 01:01:30|553.78|551.78|553.78|551.78|554.01|552.01|553.75|551.75|27
1606006900000|2020-11-22 01:01:40|553.76|551.76|554.19|552.19|554.3|552.3|553.76|551.76|34
1606006910000|2020-11-22 01:01:50|554.24|552.24|554.04|552.04|554.33|552.33|553.97|551.97|29
1606006920000|2020-11-22 01:02:00|554.03|552.03|554.02|552.02|554.07|552.07|553.82|551.82|27
1606006930000|2020-11-22 01:02:10|554.04|552.04|554.22|552.22|554.24|552.24|554.03|552.03|27
1606006940000|2020-11-22 01:02:20|554.23|552.23|554.65|552.65|554.7|552.7|554.23|552.23|24
1606006950000|2020-11-22 01:02:30|554.77|552.77|554.97|552.97|554.98|552.98|554.76|552.76|25
1606006960000|2020-11-22 01:02:40|554.92|552.92|554.96|552.96|554.98|552.98|554.79|552.79|25
1606006970000|2020-11-22 01:02:50|554.98|552.98|555.17|553.17|555.21|553.21|554.97|552.97|23
1606006980000|2020-11-22 01:03:00|555.15|553.15|554.75|552.75|555.15|553.15|554.74|552.74|25
1606006990000|2020-11-22 01:03:10|554.74|552.74|554.76|552.76|554.82|552.82|554.74|552.74|23
1606007000000|2020-11-22 01:03:20|554.78|552.78|554.37|552.37|554.86|552.86|554.37|552.37|28
1606007010000|2020-11-22 01:03:30|554.34|552.34|554.06|552.06|554.41|552.41|554.06|552.06|28
1606007020000|2020-11-22 01:03:40|554.07|552.07|553.85|551.85|554.14|552.14|553.85|551.85|28
1606007030000|2020-11-22 01:03:50|553.81|551.81|554.45|552.45|554.52|552.52|553.8|551.8|34
1606007040000|2020-11-22 01:04:00|554.47|552.47|554.53|552.53|554.62|552.62|554.37|552.37|29
1606007050000|2020-11-22 01:04:10|554.52|552.52|554.48|552.48|554.55|552.55|554.45|552.45|18
1606007060000|2020-11-22 01:04:20|554.43|552.43|554.11|552.11|554.43|552.43|553.88|551.88|24
1606007070000|2020-11-22 01:04:30|554.12|552.12|553.54|551.54|554.38|552.38|553.54|551.54|34
1606007080000|2020-11-22 01:04:40|553.59|551.59|553.88|551.88|554.27|552.27|553.57|551.57|38
1606007090000|2020-11-22 01:04:50|553.93|551.93|553.72|551.72|554.03|552.03|553.54|551.54|40
1606007100000|2020-11-22 01:05:00|553.77|551.77|553.65|551.65|553.88|551.88|553.24|551.24|38
1606007110000|2020-11-22 01:05:10|553.6|551.6|553.7|551.7|553.8|551.8|553.45|551.45|28
1606007120000|2020-11-22 01:05:20|553.71|551.71|554.11|552.11|554.13|552.13|553.7|551.7|22
1606007130000|2020-11-22 01:05:30|554.1|552.1|553.79|551.79|554.1|552.1|553.69|551.69|28
1606007140000|2020-11-22 01:05:40|553.88|551.88|554.35|552.35|554.36|552.36|553.88|551.88|20
1606007150000|2020-11-22 01:05:50|554.31|552.31|553.68|551.68|554.31|552.31|553.66|551.66|30
1606007160000|2020-11-22 01:06:00|553.69|551.69|553.94|551.94|554.13|552.13|553.69|551.69|29
1606007170000|2020-11-22 01:06:10|553.95|551.95|553.93|551.93|554.23|552.23|553.93|551.93|23
1606007180000|2020-11-22 01:06:20|553.97|551.97|554.3|552.3|554.3|552.3|553.97|551.97|25
1606007190000|2020-11-22 01:06:30|554.31|552.31|554.23|552.23|554.45|552.45|554.14|552.14|25
1606007200000|2020-11-22 01:06:40|554.32|552.32|554.09|552.09|554.33|552.33|554.09|552.09|15
1606007210000|2020-11-22 01:06:50|554.1|552.1|553.79|551.79|554.1|552.1|553.79|551.79|32
1606007220000|2020-11-22 01:07:00|553.82|551.82|553.83|551.83|553.91|551.91|553.82|551.82|28
1606007230000|2020-11-22 01:07:10|553.84|551.84|553.63|551.63|553.84|551.84|553.6|551.6|22
1606007240000|2020-11-22 01:07:20|553.69|551.69|553.44|551.44|553.69|551.69|553.36|551.36|23
1606007250000|2020-11-22 01:07:30|553.46|551.46|553.16|551.16|553.47|551.47|553.13|551.13|31
1606007260000|2020-11-22 01:07:40|553.12|551.12|552.95|550.95|553.16|551.16|552.91|550.91|25
1606007270000|2020-11-22 01:07:50|553.06|551.06|553.41|551.41|553.41|551.41|553.01|551.01|31
1606007280000|2020-11-22 01:08:00|553.46|551.46|553.32|551.32|553.56|551.56|553.32|551.32|24
1606007290000|2020-11-22 01:08:10|553.33|551.33|552.81|550.81|553.33|551.33|552.79|550.79|27
1606007300000|2020-11-22 01:08:20|552.8|550.8|552.47|550.47|552.81|550.81|552.38|550.38|33
1606007310000|2020-11-22 01:08:30|552.51|550.51|552.17|550.17|552.63|550.63|552|550|23
1606007320000|2020-11-22 01:08:40|552.18|550.18|552.21|550.21|552.26|550.26|552.12|550.12|28
1606007330000|2020-11-22 01:08:50|552.2|550.2|552.19|550.19|552.2|550.2|552.12|550.12|21
1606007340000|2020-11-22 01:09:00|552.18|550.18|552.08|550.08|552.18|550.18|552.02|550.02|17
1606007350000|2020-11-22 01:09:10|552.06|550.06|551.83|549.83|552.14|550.14|551.83|549.83|19
1606007360000|2020-11-22 01:09:20|551.81|549.81|551.71|549.71|551.81|549.81|551.38|549.38|35
1606007370000|2020-11-22 01:09:30|551.77|549.77|551.14|549.14|551.77|549.77|551.1|549.1|28
1606007380000|2020-11-22 01:09:40|551.15|549.15|550.92|548.92|551.2|549.2|550.82|548.82|23
1606007390000|2020-11-22 01:09:50|550.95|548.95|551.54|549.54|551.67|549.67|550.84|548.84|36
1606007400000|2020-11-22 01:10:00|551.58|549.58|551.01|549.01|551.59|549.59|550.87|548.87|30
1606007410000|2020-11-22 01:10:10|551.03|549.03|550.58|548.58|551.11|549.11|550.58|548.58|34
1606007420000|2020-11-22 01:10:20|550.51|548.51|550.14|548.14|550.51|548.51|549.74|547.74|33
1606007430000|2020-11-22 01:10:30|550.17|548.17|550.25|548.25|550.48|548.48|550.07|548.07|33
1606007440000|2020-11-22 01:10:40|550.21|548.21|549.41|547.41|550.21|548.21|549.38|547.38|28
1606007450000|2020-11-22 01:10:50|549.39|547.39|549.23|547.23|549.42|547.42|549.15|547.15|35
1606007460000|2020-11-22 01:11:00|549.21|547.21|549.3|547.3|549.3|547.3|548.78|546.78|24
1606007470000|2020-11-22 01:11:10|549.32|547.32|549.82|547.82|550.11|548.11|549.16|547.16|36
1606007480000|2020-11-22 01:11:20|549.81|547.81|549.51|547.51|549.81|547.81|549.27|547.27|32
1606007490000|2020-11-22 01:11:30|549.5|547.5|549.13|547.13|549.6|547.6|549.13|547.13|36
1606007500000|2020-11-22 01:11:40|549.09|547.09|548.9|546.9|549.25|547.25|548.9|546.9|29
1606007510000|2020-11-22 01:11:50|548.84|546.84|548.31|546.31|548.84|546.84|548.31|546.31|27
1606007520000|2020-11-22 01:12:00|548.3|546.3|548.46|546.46|548.62|546.62|548.25|546.25|29
1606007530000|2020-11-22 01:12:10|548.4|546.4|547.89|545.89|548.4|546.4|547.84|545.84|28
1606007540000|2020-11-22 01:12:20|547.92|545.92|547.36|545.36|547.94|545.94|547.3|545.3|30
1606007550000|2020-11-22 01:12:30|547.35|545.35|547.2|545.2|547.65|545.65|547.2|545.2|32
1606007560000|2020-11-22 01:12:40|547.12|545.12|547.02|545.02|547.12|545.12|546.77|544.77|35
1606007570000|2020-11-22 01:12:50|547.13|545.13|547.88|545.88|547.88|545.88|547.13|545.13|32
1606007580000|2020-11-22 01:13:00|547.94|545.94|547.92|545.92|548|546|547.59|545.59|36
1606007590000|2020-11-22 01:13:10|547.93|545.93|547.81|545.81|548.3|546.3|547.81|545.81|31
1606007600000|2020-11-22 01:13:20|547.69|545.69|548.03|546.03|548.12|546.12|547.67|545.67|31
1606007610000|2020-11-22 01:13:30|548.05|546.05|548|546|548.32|546.32|547.95|545.95|30
1606007620000|2020-11-22 01:13:40|547.99|545.99|547.82|545.82|548.21|546.21|547.8|545.8|27
1606007630000|2020-11-22 01:13:50|547.78|545.78|547.62|545.62|547.79|545.79|547.39|545.39|31
1606007640000|2020-11-22 01:14:00|547.63|545.63|547.26|545.26|547.63|545.63|547.12|545.12|30
1606007650000|2020-11-22 01:14:10|547.29|545.29|547.93|545.93|548.06|546.06|547.29|545.29|28
1606007660000|2020-11-22 01:14:20|547.91|545.91|547.42|545.42|547.92|545.92|547.41|545.41|31
1606007670000|2020-11-22 01:14:30|547.4|545.4|547.44|545.44|547.69|545.69|547.4|545.4|27
1606007680000|2020-11-22 01:14:40|547.43|545.43|547.44|545.44|547.55|545.55|547.39|545.39|26
1606007690000|2020-11-22 01:14:50|547.47|545.47|547.32|545.32|547.59|545.59|547.27|545.27|32
1606007700000|2020-11-22 01:15:00|547.26|545.26|547.02|545.02|547.26|545.26|547.01|545.01|31
1606007710000|2020-11-22 01:15:10|546.97|544.97|546.83|544.83|547.02|545.02|546.83|544.83|30
1606007720000|2020-11-22 01:15:20|546.71|544.71|546.55|544.55|546.74|544.74|546.45|544.45|34
1606007730000|2020-11-22 01:15:30|546.56|544.56|545.27|543.27|546.56|544.56|545.27|543.27|36
1606007740000|2020-11-22 01:15:40|545.26|543.26|545.26|543.26|545.78|543.78|545.18|543.18|36
1606007750000|2020-11-22 01:15:50|545.37|543.37|546|544|546.12|544.12|545.19|543.19|34
1606007760000|2020-11-22 01:16:00|546.07|544.07|546.68|544.68|546.68|544.68|546|544|35
1606007770000|2020-11-22 01:16:10|546.6|544.6|547.54|545.54|547.54|545.54|546.59|544.59|32
1606007780000|2020-11-22 01:16:20|547.65|545.65|548.19|546.19|548.2|546.2|547.65|545.65|36
1606007790000|2020-11-22 01:16:30|548.24|546.24|548.53|546.53|548.79|546.79|548.18|546.18|35
1606007800000|2020-11-22 01:16:40|548.61|546.61|548.84|546.84|548.84|546.84|548.38|546.38|32
1606007810000|2020-11-22 01:16:50|548.83|546.83|549.26|547.26|549.26|547.26|548.76|546.76|33
1606007820000|2020-11-22 01:17:00|549.25|547.25|549.35|547.35|549.55|547.55|549.25|547.25|29
1606007830000|2020-11-22 01:17:10|549.4|547.4|550.1|548.1|550.14|548.14|549.28|547.28|26
1606007840000|2020-11-22 01:17:20|550.16|548.16|549.85|547.85|550.16|548.16|549.82|547.82|29
1606007850000|2020-11-22 01:17:30|549.79|547.79|549.46|547.46|549.79|547.79|549.46|547.46|28
1606007860000|2020-11-22 01:17:40|549.52|547.52|549.6|547.6|549.73|547.73|549.41|547.41|28
1606007870000|2020-11-22 01:17:50|549.61|547.61|549.52|547.52|549.61|547.61|549.27|547.27|30
1606007880000|2020-11-22 01:18:00|549.51|547.51|549.61|547.61|549.84|547.84|549.49|547.49|30
1606007890000|2020-11-22 01:18:10|549.63|547.63|549.25|547.25|549.63|547.63|549.2|547.2|33
1606007900000|2020-11-22 01:18:20|549.26|547.26|549.65|547.65|549.65|547.65|549.21|547.21|31
1606007910000|2020-11-22 01:18:30|549.66|547.66|549.53|547.53|549.68|547.68|549.32|547.32|26
1606007920000|2020-11-22 01:18:40|549.61|547.61|549.64|547.64|549.69|547.69|549.41|547.41|29
1606007930000|2020-11-22 01:18:50|549.66|547.66|549.62|547.62|549.69|547.69|549.61|547.61|28
1606007940000|2020-11-22 01:19:00|549.63|547.63|549.31|547.31|549.63|547.63|549.31|547.31|15
1606007950000|2020-11-22 01:19:10|549.27|547.27|549.67|547.67|549.67|547.67|549.23|547.23|25
1606007960000|2020-11-22 01:19:20|549.7|547.7|550.45|548.45|550.66|548.66|549.68|547.68|32
1606007970000|2020-11-22 01:19:30|550.39|548.39|550.44|548.44|550.65|548.65|550.15|548.15|27
1606007980000|2020-11-22 01:19:40|550.5|548.5|551.11|549.11|551.17|549.17|550.44|548.44|29
1606007990000|2020-11-22 01:19:50|551.14|549.14|551.16|549.16|551.42|549.42|551.14|549.14|29
1606008000000|2020-11-22 01:20:00|551.21|549.21|550.74|548.74|551.29|549.29|550.74|548.74|31
1606008010000|2020-11-22 01:20:10|550.73|548.73|550.47|548.47|550.74|548.74|550.45|548.45|26
1606008020000|2020-11-22 01:20:20|550.46|548.46|550.44|548.44|550.46|548.46|550.39|548.39|14
1606008030000|2020-11-22 01:20:30|550.46|548.46|550.75|548.75|550.75|548.75|550.46|548.46|15
1606008040000|2020-11-22 01:20:40|550.84|548.84|550.95|548.95|550.97|548.97|550.84|548.84|15
1606008050000|2020-11-22 01:20:50|550.96|548.96|551.1|549.1|551.11|549.11|550.94|548.94|21
1606008060000|2020-11-22 01:21:00|551.11|549.11|551.02|549.02|551.17|549.17|550.89|548.89|29
1606008070000|2020-11-22 01:21:10|550.96|548.96|550.98|548.98|550.98|548.98|550.8|548.8|24
1606008080000|2020-11-22 01:21:20|551.02|549.02|551.12|549.12|551.2|549.2|551.02|549.02|22
1606008090000|2020-11-22 01:21:30|551.16|549.16|551.18|549.18|551.21|549.21|551.16|549.16|19
1606008100000|2020-11-22 01:21:40|551.17|549.17|551.18|549.18|551.18|549.18|550.88|548.88|33
1606008110000|2020-11-22 01:21:50|551.16|549.16|551.15|549.15|551.21|549.21|551.12|549.12|27
1606008120000|2020-11-22 01:22:00|551.11|549.11|550.83|548.83|551.15|549.15|550.79|548.79|30
1606008130000|2020-11-22 01:22:10|550.87|548.87|550.99|548.99|550.99|548.99|550.61|548.61|25
1606008140000|2020-11-22 01:22:20|551|549|551.34|549.34|551.34|549.34|551|549|23
1606008150000|2020-11-22 01:22:30|551.33|549.33|551.32|549.32|551.33|549.33|551.19|549.19|18
1606008160000|2020-11-22 01:22:40|551.31|549.31|551.39|549.39|551.39|549.39|551.3|549.3|13
1606008170000|2020-11-22 01:22:50|551.45|549.45|551.42|549.42|551.64|549.64|551.34|549.34|21
1606008180000|2020-11-22 01:23:00|551.43|549.43|551.58|549.58|551.59|549.59|551.19|549.19|21
1606008190000|2020-11-22 01:23:10|551.54|549.54|551.59|549.59|551.59|549.59|551.4|549.4|15
1606008200000|2020-11-22 01:23:20|551.65|549.65|551.61|549.61|551.65|549.65|551.6|549.6|14
1606008210000|2020-11-22 01:23:30|551.63|549.63|551.63|549.63|551.66|549.66|551.61|549.61|19
1606008220000|2020-11-22 01:23:40|551.61|549.61|551.64|549.64|551.74|549.74|551.6|549.6|18
1606008230000|2020-11-22 01:23:50|551.66|549.66|551.65|549.65|551.74|549.74|551.64|549.64|21
1606008240000|2020-11-22 01:24:00|551.66|549.66|551.84|549.84|551.94|549.94|551.65|549.65|27
1606008250000|2020-11-22 01:24:10|551.85|549.85|552.04|550.04|552.07|550.07|551.83|549.83|24
1606008260000|2020-11-22 01:24:20|552.01|550.01|551.92|549.92|552.12|550.12|551.88|549.88|26
1606008270000|2020-11-22 01:24:30|551.88|549.88|552.01|550.01|552.15|550.15|551.84|549.84|27
1606008280000|2020-11-22 01:24:40|552.04|550.04|551.99|549.99|552.12|550.12|551.96|549.96|22
1606008290000|2020-11-22 01:24:50|551.94|549.94|552.02|550.02|552.02|550.02|551.8|549.8|22
1606008300000|2020-11-22 01:25:00|552.07|550.07|551.81|549.81|552.07|550.07|551.81|549.81|15
1606008310000|2020-11-22 01:25:10|551.83|549.83|552.21|550.21|552.31|550.31|551.81|549.81|18
1606008320000|2020-11-22 01:25:20|552.2|550.2|551.86|549.86|552.2|550.2|551.86|549.86|23
1606008330000|2020-11-22 01:25:30|551.82|549.82|550.92|548.92|551.82|549.82|550.92|548.92|24
1606008340000|2020-11-22 01:25:40|550.91|548.91|550.86|548.86|551.12|549.12|550.82|548.82|33
1606008350000|2020-11-22 01:25:50|550.85|548.85|550.57|548.57|550.85|548.85|550.56|548.56|29
1606008360000|2020-11-22 01:26:00|550.53|548.53|550.68|548.68|550.82|548.82|550.53|548.53|13
1606008370000|2020-11-22 01:26:10|550.69|548.69|550.46|548.46|550.69|548.69|550.28|548.28|33
1606008380000|2020-11-22 01:26:20|550.43|548.43|550.44|548.44|550.49|548.49|550.24|548.24|26
1606008390000|2020-11-22 01:26:30|550.41|548.41|550.23|548.23|550.44|548.44|550.23|548.23|21
1606008400000|2020-11-22 01:26:40|550.29|548.29|550.7|548.7|550.72|548.72|550.25|548.25|21
1606008410000|2020-11-22 01:26:50|550.71|548.71|550.65|548.65|550.86|548.86|550.62|548.62|29
1606008420000|2020-11-22 01:27:00|550.64|548.64|550.45|548.45|550.64|548.64|550.36|548.36|23
1606008430000|2020-11-22 01:27:10|550.4|548.4|550.33|548.33|550.46|548.46|550.24|548.24|28
1606008440000|2020-11-22 01:27:20|550.32|548.32|550.32|548.32|550.33|548.33|550.14|548.14|35
1606008450000|2020-11-22 01:27:30|550.23|548.23|550.56|548.56|550.57|548.57|550.23|548.23|28
1606008460000|2020-11-22 01:27:40|550.57|548.57|550.99|548.99|550.99|548.99|550.56|548.56|25
1606008470000|2020-11-22 01:27:50|551.03|549.03|551.33|549.33|551.33|549.33|551.02|549.02|19
1606008480000|2020-11-22 01:28:00|551.28|549.28|551.06|549.06|551.28|549.28|551.03|549.03|34
1606008490000|2020-11-22 01:28:10|551.05|549.05|551.15|549.15|551.16|549.16|550.98|548.98|22
1606008500000|2020-11-22 01:28:20|551.16|549.16|551.41|549.41|551.41|549.41|551.15|549.15|11
1606008510000|2020-11-22 01:28:30|551.36|549.36|551.39|549.39|551.39|549.39|551.28|549.28|15
1606008520000|2020-11-22 01:28:40|551.46|549.46|551.92|549.92|551.92|549.92|551.44|549.44|16
1606008530000|2020-11-22 01:28:50|551.93|549.93|551.88|549.88|552.02|550.02|551.84|549.84|29
1606008540000|2020-11-22 01:29:00|551.92|549.92|552.08|550.08|552.08|550.08|551.77|549.77|26
1606008550000|2020-11-22 01:29:10|552.11|550.11|551.5|549.5|552.13|550.13|551.5|549.5|29
1606008560000|2020-11-22 01:29:20|551.52|549.52|551.6|549.6|551.62|549.62|551.38|549.38|27
1606008570000|2020-11-22 01:29:30|551.61|549.61|551.77|549.77|551.92|549.92|551.61|549.61|24
1606008580000|2020-11-22 01:29:40|551.78|549.78|551.53|549.53|551.87|549.87|551.53|549.53|29
1606008590000|2020-11-22 01:29:50|551.51|549.51|551.63|549.63|551.71|549.71|551.37|549.37|28
1606008600000|2020-11-22 01:30:00|551.62|549.62|551.18|549.18|551.62|549.62|551.18|549.18|21
1606008610000|2020-11-22 01:30:10|551.19|549.19|550.92|548.92|551.23|549.23|550.92|548.92|27
1606008620000|2020-11-22 01:30:20|550.88|548.88|550.85|548.85|550.96|548.96|550.66|548.66|31
1606008630000|2020-11-22 01:30:30|550.86|548.86|550.7|548.7|551.05|549.05|550.7|548.7|33
1606008640000|2020-11-22 01:30:40|550.72|548.72|550.67|548.67|550.72|548.72|550.64|548.64|16
1606008650000|2020-11-22 01:30:50|550.69|548.69|550.26|548.26|550.69|548.69|550.26|548.26|25
1606008660000|2020-11-22 01:31:00|550.25|548.25|549.95|547.95|550.56|548.56|549.91|547.91|33
1606008670000|2020-11-22 01:31:10|549.94|547.94|549.63|547.63|549.94|547.94|549.63|547.63|34
1606008680000|2020-11-22 01:31:20|549.72|547.72|549.43|547.43|549.72|547.72|549.18|547.18|30
1606008690000|2020-11-22 01:31:30|549.4|547.4|548.95|546.95|549.43|547.43|548.9|546.9|29
1606008700000|2020-11-22 01:31:40|548.84|546.84|548.35|546.35|548.95|546.95|548.35|546.35|32
1606008710000|2020-11-22 01:31:50|548.36|546.36|548.46|546.46|548.46|546.46|547.97|545.97|37
1606008720000|2020-11-22 01:32:00|548.76|546.76|548.82|546.82|549.05|547.05|548.76|546.76|29
1606008730000|2020-11-22 01:32:10|548.78|546.78|549.17|547.17|549.17|547.17|548.53|546.53|24
1606008740000|2020-11-22 01:32:20|549.23|547.23|549.43|547.43|549.72|547.72|549.23|547.23|32
1606008750000|2020-11-22 01:32:30|549.4|547.4|548.62|546.62|549.4|547.4|548.54|546.54|33
1606008760000|2020-11-22 01:32:40|548.6|546.6|548.08|546.08|548.64|546.64|548.01|546.01|35
1606008770000|2020-11-22 01:32:50|548.04|546.04|547.59|545.59|548.09|546.09|547.51|545.51|32
1606008780000|2020-11-22 01:33:00|547.56|545.56|547.91|545.91|547.91|545.91|547.37|545.37|33
1606008790000|2020-11-22 01:33:10|547.89|545.89|548.02|546.02|548.14|546.14|547.57|545.57|30
1606008800000|2020-11-22 01:33:20|548.04|546.04|548.09|546.09|548.2|546.2|548.02|546.02|22
1606008810000|2020-11-22 01:33:30|548.11|546.11|548|546|548.13|546.13|548|546|15
1606008820000|2020-11-22 01:33:40|547.96|545.96|548.2|546.2|548.23|546.23|547.83|545.83|22
1606008830000|2020-11-22 01:33:50|548.22|546.22|549.12|547.12|549.12|547.12|548.22|546.22|28
1606008840000|2020-11-22 01:34:00|549.1|547.1|548.44|546.44|549.1|547.1|548.44|546.44|32
1606008850000|2020-11-22 01:34:10|548.45|546.45|548.03|546.03|548.45|546.45|547.99|545.99|22
1606008860000|2020-11-22 01:34:20|548.08|546.08|548.74|546.74|548.77|546.77|548.08|546.08|30
1606008870000|2020-11-22 01:34:30|548.75|546.75|548.2|546.2|548.8|546.8|548.19|546.19|31
1606008880000|2020-11-22 01:34:40|548.19|546.19|548.21|546.21|548.24|546.24|547.97|545.97|31
1606008890000|2020-11-22 01:34:50|548.25|546.25|548.38|546.38|548.48|546.48|548.24|546.24|27
1606008900000|2020-11-22 01:35:00|548.32|546.32|548.44|546.44|548.68|546.68|548.32|546.32|27
1606008910000|2020-11-22 01:35:10|548.41|546.41|548.43|546.43|548.53|546.53|548.41|546.41|29
1606008920000|2020-11-22 01:35:20|548.37|546.37|547.72|545.72|548.37|546.37|547.72|545.72|27
1606008930000|2020-11-22 01:35:30|547.71|545.71|547.64|545.64|547.89|545.89|547.55|545.55|32
1606008940000|2020-11-22 01:35:40|547.62|545.62|547.16|545.16|547.62|545.62|547.16|545.16|23
1606008950000|2020-11-22 01:35:50|547.1|545.1|547.04|545.04|547.31|545.31|546.94|544.94|31
1606008960000|2020-11-22 01:36:00|547.03|545.03|546.95|544.95|547.11|545.11|546.92|544.92|32
1606008970000|2020-11-22 01:36:10|546.91|544.91|546.66|544.66|546.91|544.91|546.42|544.42|29
1606008980000|2020-11-22 01:36:20|546.67|544.67|545.85|543.85|546.69|544.69|545.62|543.62|28
1606008990000|2020-11-22 01:36:30|546.05|544.05|546.64|544.64|546.65|544.65|546.05|544.05|31
1606009000000|2020-11-22 01:36:40|546.63|544.63|546.18|544.18|546.63|544.63|546.18|544.18|24
1606009010000|2020-11-22 01:36:50|546.2|544.2|545.3|543.3|546.21|544.21|545.3|543.3|25
1606009020000|2020-11-22 01:37:00|545.33|543.33|545.46|543.46|545.51|543.51|545.33|543.33|7
1606009030000|2020-11-22 01:37:10|545.38|543.38|545.37|543.37|545.38|543.38|545.19|543.19|12
1606009040000|2020-11-22 01:37:20|545.44|543.44|545.51|543.51|545.51|543.51|545.4|543.4|5
1606009050000|2020-11-22 01:37:30|545.56|543.56|545.36|543.36|545.62|543.62|545.3|543.3|25
1606009060000|2020-11-22 01:37:40|545.37|543.37|545.94|543.94|546.05|544.05|545.37|543.37|30
1606009070000|2020-11-22 01:37:50|545.97|543.97|544.85|542.85|546|544|544.83|542.83|21
1606009080000|2020-11-22 01:38:00|544.88|542.88|544.85|542.85|544.9|542.9|544.67|542.67|30
1606009090000|2020-11-22 01:38:10|544.84|542.84|544.94|542.94|544.95|542.95|544.82|542.82|15
1606009100000|2020-11-22 01:38:20|544.95|542.95|545.14|543.14|545.21|543.21|544.95|542.95|20
1606009110000|2020-11-22 01:38:30|545.13|543.13|544.87|542.87|545.14|543.14|544.79|542.79|22
1606009120000|2020-11-22 01:38:40|544.85|542.85|544.18|542.18|544.85|542.85|544.12|542.12|25
1606009130000|2020-11-22 01:38:50|544.17|542.17|544.14|542.14|544.21|542.21|543.77|541.77|29
1606009140000|2020-11-22 01:39:00|544.06|542.06|543.61|541.61|544.06|542.06|543.54|541.54|26
1606009150000|2020-11-22 01:39:10|543.7|541.7|543.51|541.51|543.82|541.82|543.43|541.43|25
1606009160000|2020-11-22 01:39:20|543.55|541.55|542.86|540.86|543.55|541.55|542.84|540.84|28
1606009170000|2020-11-22 01:39:30|542.8|540.8|542.06|540.06|542.8|540.8|542.06|540.06|29
1606009180000|2020-11-22 01:39:40|542|540|542.13|540.13|542.13|540.13|541.33|539.33|33
1606009190000|2020-11-22 01:39:50|542.01|540.01|541.72|539.72|542.02|540.02|541.36|539.36|28
1606009200000|2020-11-22 01:40:00|541.66|539.66|541.03|539.03|541.95|539.95|541.03|539.03|27
1606009210000|2020-11-22 01:40:10|541.01|539.01|541.12|539.12|541.79|539.79|540.95|538.95|34
1606009220000|2020-11-22 01:40:20|541.13|539.13|541.87|539.87|541.87|539.87|540.93|538.93|31
1606009230000|2020-11-22 01:40:30|541.14|539.14|542.57|540.57|542.57|540.57|541.14|539.14|24
1606009240000|2020-11-22 01:40:40|542.53|540.53|543.27|541.27|543.27|541.27|542.53|540.53|30
1606009250000|2020-11-22 01:40:50|543.44|541.44|543.36|541.36|543.77|541.77|543.21|541.21|36
1606009260000|2020-11-22 01:41:00|543.35|541.35|543.18|541.18|543.37|541.37|542.94|540.94|24
1606009270000|2020-11-22 01:41:10|543.1|541.1|542.96|540.96|543.17|541.17|542.92|540.92|18
1606009280000|2020-11-22 01:41:20|542.95|540.95|543.8|541.8|543.8|541.8|542.95|540.95|20
1606009290000|2020-11-22 01:41:30|543.78|541.78|543.16|541.16|543.78|541.78|543.01|541.01|24
1606009300000|2020-11-22 01:41:40|543.09|541.09|543.35|541.35|543.4|541.4|543.09|541.09|19
1606009310000|2020-11-22 01:41:50|543.37|541.37|543.06|541.06|543.49|541.49|542.99|540.99|26
1606009320000|2020-11-22 01:42:00|543.14|541.14|542.57|540.57|543.14|541.14|542.33|540.33|26
1606009330000|2020-11-22 01:42:10|542.62|540.62|542.07|540.07|542.79|540.79|541.87|539.87|31
1606009340000|2020-11-22 01:42:20|542.08|540.08|540.76|538.76|542.22|540.22|540.45|538.45|36
1606009350000|2020-11-22 01:42:30|540.91|538.91|540.33|538.33|541.21|539.21|540.28|538.28|32
1606009360000|2020-11-22 01:42:40|540.42|538.42|539.95|537.95|540.79|538.79|539.95|537.95|27
1606009370000|2020-11-22 01:42:50|539.94|537.94|540.28|538.28|540.28|538.28|539.84|537.84|37
1606009380000|2020-11-22 01:43:00|540.31|538.31|538.35|536.35|540.31|538.31|538.34|536.34|32
1606009390000|2020-11-22 01:43:10|538.38|536.38|539.12|537.12|539.12|537.12|537.97|535.97|34
1606009400000|2020-11-22 01:43:20|539.16|537.16|539.98|537.98|540.17|538.17|539.16|537.16|36
1606009410000|2020-11-22 01:43:30|540.07|538.07|539.98|537.98|540.38|538.38|539.96|537.96|35
1606009420000|2020-11-22 01:43:40|539.94|537.94|540.07|538.07|540.35|538.35|539.48|537.48|38
1606009430000|2020-11-22 01:43:50|540.06|538.06|540.46|538.46|540.46|538.46|539.96|537.96|37
1606009440000|2020-11-22 01:44:00|540.44|538.44|540.99|538.99|540.99|538.99|540.3|538.3|34
1606009450000|2020-11-22 01:44:10|541|539|540.67|538.67|541.5|539.5|540.67|538.67|32
1606009460000|2020-11-22 01:44:20|540.57|538.57|540.32|538.32|540.72|538.72|540.3|538.3|31
1606009470000|2020-11-22 01:44:30|540.29|538.29|540.38|538.38|540.38|538.38|540.1|538.1|28
1606009480000|2020-11-22 01:44:40|540.4|538.4|540.36|538.36|540.68|538.68|540.29|538.29|27
1606009490000|2020-11-22 01:44:50|540.43|538.43|540.3|538.3|540.53|538.53|540.25|538.25|32
1606009500000|2020-11-22 01:45:00|540.31|538.31|538.97|536.97|540.39|538.39|538.89|536.89|35
1606009510000|2020-11-22 01:45:10|538.84|536.84|538.22|536.22|538.97|536.97|537.81|535.81|36
1606009520000|2020-11-22 01:45:20|538.25|536.25|538.12|536.12|538.48|536.48|538.12|536.12|32
1606009530000|2020-11-22 01:45:30|538.13|536.13|538.9|536.9|538.9|536.9|538.04|536.04|35
1606009540000|2020-11-22 01:45:40|538.91|536.91|539.44|537.44|539.59|537.59|538.91|536.91|38
1606009550000|2020-11-22 01:45:50|539.42|537.42|539.77|537.77|540.19|538.19|539.42|537.42|36
1606009560000|2020-11-22 01:46:00|540.01|538.01|540.17|538.17|540.32|538.32|539.72|537.72|32
1606009570000|2020-11-22 01:46:10|540.25|538.25|541.37|539.37|541.37|539.37|540.17|538.17|36
1606009580000|2020-11-22 01:46:20|541.53|539.53|541.65|539.65|541.91|539.91|541.04|539.04|33
1606009590000|2020-11-22 01:46:30|541.7|539.7|540.57|538.57|541.7|539.7|540.57|538.57|31
1606009600000|2020-11-22 01:46:40|540.5|538.5|541.02|539.02|541.02|539.02|540.42|538.42|32
1606009610000|2020-11-22 01:46:50|541.09|539.09|541.06|539.06|541.39|539.39|541.05|539.05|34
1606009620000|2020-11-22 01:47:00|541.08|539.08|540.79|538.79|541.19|539.19|540.49|538.49|33
1606009630000|2020-11-22 01:47:10|540.9|538.9|540.09|538.09|540.99|538.99|539.99|537.99|31
1606009640000|2020-11-22 01:47:20|540.1|538.1|540.5|538.5|540.57|538.57|540.01|538.01|33
1606009650000|2020-11-22 01:47:30|540.56|538.56|541.06|539.06|541.1|539.1|540.41|538.41|31
1606009660000|2020-11-22 01:47:40|541.04|539.04|540.49|538.49|541.08|539.08|540.42|538.42|36
1606009670000|2020-11-22 01:47:50|540.55|538.55|540.81|538.81|540.81|538.81|540.2|538.2|27
1606009680000|2020-11-22 01:48:00|540.75|538.75|540.99|538.99|540.99|538.99|540.48|538.48|30
1606009690000|2020-11-22 01:48:10|541|539|540.66|538.66|541.03|539.03|540.51|538.51|28
1606009700000|2020-11-22 01:48:20|540.65|538.65|540.72|538.72|540.9|538.9|540.6|538.6|31
1606009710000|2020-11-22 01:48:30|540.73|538.73|540.93|538.93|540.93|538.93|540.73|538.73|21
1606009720000|2020-11-22 01:48:40|541.07|539.07|541.08|539.08|541.26|539.26|540.99|538.99|25
1606009730000|2020-11-22 01:48:50|541.09|539.09|541.82|539.82|541.82|539.82|541.07|539.07|30
1606009740000|2020-11-22 01:49:00|541.8|539.8|542.06|540.06|542.09|540.09|541.61|539.61|30
1606009750000|2020-11-22 01:49:10|542.07|540.07|542.89|540.89|542.89|540.89|542.07|540.07|29
1606009760000|2020-11-22 01:49:20|542.87|540.87|542.68|540.68|543.02|541.02|542.52|540.52|21
1606009770000|2020-11-22 01:49:30|542.67|540.67|541.85|539.85|542.74|540.74|541.77|539.77|30
1606009780000|2020-11-22 01:49:40|541.98|539.98|541.96|539.96|542.46|540.46|541.6|539.6|37
1606009790000|2020-11-22 01:49:50|541.99|539.99|542.11|540.11|542.26|540.26|541.9|539.9|30
1606009800000|2020-11-22 01:50:00|542.13|540.13|542.15|540.15|542.21|540.21|541.99|539.99|25
1606009810000|2020-11-22 01:50:10|542.16|540.16|542.32|540.32|542.38|540.38|542.14|540.14|24
1606009820000|2020-11-22 01:50:20|542.33|540.33|542.9|540.9|542.9|540.9|542.3|540.3|25
1606009830000|2020-11-22 01:50:30|543.03|541.03|543.22|541.22|543.23|541.23|542.64|540.64|34
1606009840000|2020-11-22 01:50:40|543.39|541.39|543.64|541.64|543.67|541.67|543.3|541.3|33
1606009850000|2020-11-22 01:50:50|543.69|541.69|544.04|542.04|544.04|542.04|543.58|541.58|25
1606009860000|2020-11-22 01:51:00|544.1|542.1|544.23|542.23|544.23|542.23|543.9|541.9|24
1606009870000|2020-11-22 01:51:10|544.22|542.22|544.04|542.04|544.22|542.22|544.04|542.04|21
1606009880000|2020-11-22 01:51:20|543.95|541.95|543.79|541.79|543.95|541.95|543.36|541.36|34
1606009890000|2020-11-22 01:51:30|543.82|541.82|543.58|541.58|543.91|541.91|543.32|541.32|34
1606009900000|2020-11-22 01:51:40|543.59|541.59|543.73|541.73|543.92|541.92|543.59|541.59|20
1606009910000|2020-11-22 01:51:50|543.79|541.79|543.77|541.77|543.83|541.83|543.67|541.67|31
1606009920000|2020-11-22 01:52:00|543.79|541.79|543.95|541.95|543.98|541.98|543.79|541.79|21
1606009930000|2020-11-22 01:52:10|544.13|542.13|544.17|542.17|544.19|542.19|544|542|17
1606009940000|2020-11-22 01:52:20|544.2|542.2|544.06|542.06|544.26|542.26|544.06|542.06|25
1606009950000|2020-11-22 01:52:30|543.98|541.98|543.57|541.57|544.07|542.07|543.57|541.57|28
1606009960000|2020-11-22 01:52:40|543.49|541.49|543.25|541.25|543.64|541.64|543.25|541.25|31
1606009970000|2020-11-22 01:52:50|543.21|541.21|543.46|541.46|543.47|541.47|542.91|540.91|27
1606009980000|2020-11-22 01:53:00|543.43|541.43|544.03|542.03|544.03|542.03|543.4|541.4|28
1606009990000|2020-11-22 01:53:10|543.97|541.97|543.78|541.78|543.99|541.99|543.51|541.51|22
1606010000000|2020-11-22 01:53:20|543.8|541.8|543.65|541.65|543.81|541.81|543.35|541.35|27
1606010010000|2020-11-22 01:53:30|543.64|541.64|543.55|541.55|543.64|541.64|543.44|541.44|12
1606010020000|2020-11-22 01:53:40|543.57|541.57|543.53|541.53|543.79|541.79|543.53|541.53|25
1606010030000|2020-11-22 01:53:50|543.52|541.52|543.68|541.68|543.68|541.68|543.51|541.51|27
1606010040000|2020-11-22 01:54:00|543.64|541.64|543.67|541.67|543.69|541.69|543.5|541.5|18
1606010050000|2020-11-22 01:54:10|543.66|541.66|543.35|541.35|543.68|541.68|543.25|541.25|33
1606010060000|2020-11-22 01:54:20|543.36|541.36|543.29|541.29|543.51|541.51|543.19|541.19|31
1606010070000|2020-11-22 01:54:30|543.32|541.32|543.08|541.08|543.32|541.32|543.08|541.08|15
1606010080000|2020-11-22 01:54:40|543.09|541.09|542.79|540.79|543.15|541.15|542.79|540.79|25
1606010090000|2020-11-22 01:54:50|542.81|540.81|542.73|540.73|543.05|541.05|542.73|540.73|18
1606010100000|2020-11-22 01:55:00|542.74|540.74|542.16|540.16|542.76|540.76|542.16|540.16|19
1606010110000|2020-11-22 01:55:10|542.09|540.09|541.83|539.83|542.09|540.09|541.66|539.66|26
1606010120000|2020-11-22 01:55:20|541.78|539.78|542.07|540.07|542.12|540.12|541.73|539.73|25
1606010130000|2020-11-22 01:55:30|542|540|542|540|542.05|540.05|541.91|539.91|16
1606010140000|2020-11-22 01:55:40|542.05|540.05|542.8|540.8|542.82|540.82|542.03|540.03|21
1606010150000|2020-11-22 01:55:50|542.79|540.79|542.49|540.49|542.79|540.79|542.49|540.49|22
1606010160000|2020-11-22 01:56:00|542.5|540.5|542.26|540.26|542.6|540.6|542.26|540.26|15
1606010170000|2020-11-22 01:56:10|542.27|540.27|541.9|539.9|542.27|540.27|541.9|539.9|20
1606010180000|2020-11-22 01:56:20|541.95|539.95|541.78|539.78|541.95|539.95|541.56|539.56|22
1606010190000|2020-11-22 01:56:30|541.8|539.8|541.2|539.2|541.8|539.8|541.05|539.05|24
1606010200000|2020-11-22 01:56:40|541.22|539.22|541.27|539.27|541.4|539.4|541.06|539.06|25
1606010210000|2020-11-22 01:56:50|541.26|539.26|540.16|538.16|541.26|539.26|540.16|538.16|26
1606010220000|2020-11-22 01:57:00|540.15|538.15|540.73|538.73|540.76|538.76|540.08|538.08|30
1606010230000|2020-11-22 01:57:10|540.72|538.72|540.89|538.89|540.92|538.92|540.71|538.71|18
1606010240000|2020-11-22 01:57:20|540.88|538.88|540.96|538.96|540.96|538.96|540.78|538.78|22
1606010250000|2020-11-22 01:57:30|540.99|538.99|540.9|538.9|541.42|539.42|540.9|538.9|23
1606010260000|2020-11-22 01:57:40|540.89|538.89|541.16|539.16|541.16|539.16|540.89|538.89|14
1606010270000|2020-11-22 01:57:50|541.22|539.22|541.44|539.44|541.5|539.5|541.22|539.22|21
1606010280000|2020-11-22 01:58:00|541.47|539.47|541.89|539.89|541.96|539.96|541.46|539.46|26
1606010290000|2020-11-22 01:58:10|541.94|539.94|541.95|539.95|542.02|540.02|541.86|539.86|30
1606010300000|2020-11-22 01:58:20|542.02|540.02|542.56|540.56|542.79|540.79|541.97|539.97|31
1606010310000|2020-11-22 01:58:30|542.52|540.52|542.84|540.84|543.17|541.17|542.52|540.52|19
1606010320000|2020-11-22 01:58:40|542.78|540.78|542.44|540.44|542.78|540.78|542.44|540.44|22
1606010330000|2020-11-22 01:58:50|542.41|540.41|542.6|540.6|542.69|540.69|542.4|540.4|27
1606010340000|2020-11-22 01:59:00|542.59|540.59|541.91|539.91|542.59|540.59|541.91|539.91|24
1606010350000|2020-11-22 01:59:10|541.9|539.9|542.33|540.33|542.42|540.42|541.7|539.7|30
1606010360000|2020-11-22 01:59:20|542.3|540.3|542.59|540.59|542.66|540.66|542.3|540.3|31
1606010370000|2020-11-22 01:59:30|542.6|540.6|542.88|540.88|542.88|540.88|542.48|540.48|22
1606010380000|2020-11-22 01:59:40|542.87|540.87|543.02|541.02|543.02|541.02|542.78|540.78|27
1606010390000|2020-11-22 01:59:50|543.01|541.01|543.33|541.33|543.39|541.39|542.99|540.99|22
1606010400000|2020-11-22 02:00:00|543.34|541.34|542.61|540.61|543.34|541.34|542.58|540.58|27
1606010410000|2020-11-22 02:00:10|542.68|540.68|542.88|540.88|542.92|540.92|542.68|540.68|25
1606010420000|2020-11-22 02:00:20|542.86|540.86|543.03|541.03|543.07|541.07|542.86|540.86|23
1606010430000|2020-11-22 02:00:30|543.05|541.05|543.29|541.29|543.29|541.29|543.05|541.05|25
1606010440000|2020-11-22 02:00:40|543.3|541.3|543.44|541.44|543.44|541.44|543.3|541.3|17
1606010450000|2020-11-22 02:00:50|543.46|541.46|543.64|541.64|543.65|541.65|543.34|541.34|27
1606010460000|2020-11-22 02:01:00|543.63|541.63|543.77|541.77|543.83|541.83|543.63|541.63|21
1606010470000|2020-11-22 02:01:10|543.78|541.78|544.05|542.05|544.06|542.06|543.78|541.78|19
1606010480000|2020-11-22 02:01:20|544.06|542.06|544.57|542.57|544.57|542.57|543.91|541.91|26
1606010490000|2020-11-22 02:01:30|544.56|542.56|544.88|542.88|544.88|542.88|544.51|542.51|21
1606010500000|2020-11-22 02:01:40|544.87|542.87|544.76|542.76|545.06|543.06|544.71|542.71|27
1606010510000|2020-11-22 02:01:50|544.84|542.84|544.85|542.85|544.92|542.92|544.78|542.78|27
1606010520000|2020-11-22 02:02:00|544.87|542.87|545.13|543.13|545.21|543.21|544.87|542.87|20
1606010530000|2020-11-22 02:02:10|545.3|543.3|545.15|543.15|545.3|543.3|544.96|542.96|27
1606010540000|2020-11-22 02:02:20|545.25|543.25|545.2|543.2|545.36|543.36|545.2|543.2|27
1606010550000|2020-11-22 02:02:30|545.15|543.15|544.71|542.71|545.15|543.15|544.69|542.69|24
1606010560000|2020-11-22 02:02:40|544.79|542.79|545.18|543.18|545.18|543.18|544.73|542.73|26
1606010570000|2020-11-22 02:02:50|545.14|543.14|545.09|543.09|545.14|543.14|545.01|543.01|15
1606010580000|2020-11-22 02:03:00|545.1|543.1|545.34|543.34|545.34|543.34|545.09|543.09|16
1606010590000|2020-11-22 02:03:10|545.37|543.37|545.54|543.54|545.57|543.57|545.37|543.37|22
1606010600000|2020-11-22 02:03:20|545.59|543.59|545.6|543.6|545.66|543.66|545.55|543.55|20
1606010610000|2020-11-22 02:03:30|545.63|543.63|545.67|543.67|545.7|543.7|545.59|543.59|18
1606010620000|2020-11-22 02:03:40|545.68|543.68|545.54|543.54|545.68|543.68|545.37|543.37|24
1606010630000|2020-11-22 02:03:50|545.51|543.51|545.6|543.6|545.6|543.6|545.5|543.5|21
1606010640000|2020-11-22 02:04:00|545.61|543.61|545.15|543.15|545.61|543.61|545.14|543.14|27
1606010650000|2020-11-22 02:04:10|545.1|543.1|545.21|543.21|545.21|543.21|544.99|542.99|19
1606010660000|2020-11-22 02:04:20|545.22|543.22|545.02|543.02|545.3|543.3|545.02|543.02|28
1606010670000|2020-11-22 02:04:30|544.91|542.91|545.31|543.31|545.33|543.33|544.82|542.82|28
1606010680000|2020-11-22 02:04:40|545.32|543.32|545.53|543.53|545.53|543.53|545.22|543.22|29
1606010690000|2020-11-22 02:04:50|545.51|543.51|545.49|543.49|545.62|543.62|545.44|543.44|23
1606010700000|2020-11-22 02:05:00|545.44|543.44|545.66|543.66|545.66|543.66|545.44|543.44|25
1606010710000|2020-11-22 02:05:10|545.65|543.65|545.64|543.64|545.68|543.68|545.62|543.62|15
1606010720000|2020-11-22 02:05:20|545.65|543.65|545.67|543.67|545.67|543.67|545.64|543.64|4
1606010730000|2020-11-22 02:05:30|545.7|543.7|546.04|544.04|546.04|544.04|545.65|543.65|18
1606010740000|2020-11-22 02:05:40|546.01|544.01|545.77|543.77|546.01|544.01|545.69|543.69|23
1606010750000|2020-11-22 02:05:50|545.83|543.83|545.71|543.71|545.83|543.83|545.71|543.71|11
1606010760000|2020-11-22 02:06:00|545.63|543.63|545.63|543.63|545.66|543.66|545.63|543.63|4
1606010770000|2020-11-22 02:06:10|545.64|543.64|545.57|543.57|545.66|543.66|545.57|543.57|15
1606010780000|2020-11-22 02:06:20|545.59|543.59|545.79|543.79|545.8|543.8|545.58|543.58|16
1606010790000|2020-11-22 02:06:30|545.8|543.8|545.44|543.44|545.83|543.83|545.43|543.43|27
1606010800000|2020-11-22 02:06:40|545.46|543.46|545.14|543.14|545.47|543.47|545.14|543.14|14
1606010810000|2020-11-22 02:06:50|545.16|543.16|545.28|543.28|545.4|543.4|545.15|543.15|25
1606010820000|2020-11-22 02:07:00|545.32|543.32|545.65|543.65|545.65|543.65|545.32|543.32|14
1606010830000|2020-11-22 02:07:10|545.7|543.7|545.75|543.75|545.8|543.8|545.64|543.64|21
1606010840000|2020-11-22 02:07:20|545.72|543.72|545.7|543.7|545.72|543.72|545.64|543.64|11
1606010850000|2020-11-22 02:07:30|545.68|543.68|545.68|543.68|545.7|543.7|545.65|543.65|11
1606010860000|2020-11-22 02:07:40|545.63|543.63|545.7|543.7|545.72|543.72|545.61|543.61|15
1606010870000|2020-11-22 02:07:50|545.71|543.71|545.52|543.52|545.71|543.71|545.46|543.46|17
1606010880000|2020-11-22 02:08:00|545.56|543.56|545.62|543.62|545.62|543.62|545.53|543.53|14
1606010890000|2020-11-22 02:08:10|545.64|543.64|545.85|543.85|545.85|543.85|545.64|543.64|10
1606010900000|2020-11-22 02:08:20|545.84|543.84|545.77|543.77|545.84|543.84|545.66|543.66|15
1606010910000|2020-11-22 02:08:30|545.78|543.78|545.86|543.86|545.86|543.86|545.74|543.74|16
1606010920000|2020-11-22 02:08:40|545.85|543.85|546.32|544.32|546.34|544.34|545.85|543.85|23
1606010930000|2020-11-22 02:08:50|546.33|544.33|546.67|544.67|546.68|544.68|546.33|544.33|19
1606010940000|2020-11-22 02:09:00|546.68|544.68|546.56|544.56|546.68|544.68|546.42|544.42|25
1606010950000|2020-11-22 02:09:10|546.54|544.54|546.48|544.48|546.54|544.54|546.41|544.41|10
1606010960000|2020-11-22 02:09:20|546.47|544.47|546.19|544.19|546.47|544.47|546.11|544.11|26
1606010970000|2020-11-22 02:09:30|546.23|544.23|546.13|544.13|546.23|544.23|545.99|543.99|21
1606010980000|2020-11-22 02:09:40|546.1|544.1|545.73|543.73|546.11|544.11|545.73|543.73|17
1606010990000|2020-11-22 02:09:50|545.75|543.75|545.96|543.96|546.04|544.04|545.75|543.75|25
1606011000000|2020-11-22 02:10:00|545.94|543.94|545.95|543.95|546.02|544.02|545.9|543.9|17
1606011010000|2020-11-22 02:10:10|545.9|543.9|546.11|544.11|546.2|544.2|545.89|543.89|23
1606011020000|2020-11-22 02:10:20|546.12|544.12|545.81|543.81|546.12|544.12|545.77|543.77|18
1606011030000|2020-11-22 02:10:30|545.8|543.8|545.71|543.71|545.81|543.81|545.7|543.7|16
1606011040000|2020-11-22 02:10:40|545.7|543.7|545.75|543.75|545.86|543.86|545.7|543.7|11
1606011050000|2020-11-22 02:10:50|545.76|543.76|545.65|543.65|545.85|543.85|545.53|543.53|24
1606011060000|2020-11-22 02:11:00|545.68|543.68|545.54|543.54|545.68|543.68|545.54|543.54|14
1606011070000|2020-11-22 02:11:10|545.57|543.57|545.5|543.5|545.58|543.58|545.37|543.37|17
1606011080000|2020-11-22 02:11:20|545.52|543.52|545.18|543.18|545.54|543.54|545.18|543.18|29
1606011090000|2020-11-22 02:11:30|545.19|543.19|545.23|543.23|545.23|543.23|545.09|543.09|23
1606011100000|2020-11-22 02:11:40|545.24|543.24|545.26|543.26|545.3|543.3|545.22|543.22|19
1606011110000|2020-11-22 02:11:50|545.24|543.24|545.42|543.42|545.42|543.42|545.19|543.19|16
1606011120000|2020-11-22 02:12:00|545.41|543.41|545.4|543.4|545.41|543.41|545.33|543.33|15
1606011130000|2020-11-22 02:12:10|545.42|543.42|545.61|543.61|545.68|543.68|545.42|543.42|17
1606011140000|2020-11-22 02:12:20|545.6|543.6|545.33|543.33|545.6|543.6|545.31|543.31|22
1606011150000|2020-11-22 02:12:30|545.32|543.32|545.06|543.06|545.33|543.33|545.05|543.05|22
1606011160000|2020-11-22 02:12:40|545.07|543.07|544.98|542.98|545.07|543.07|544.95|542.95|25
1606011170000|2020-11-22 02:12:50|545.01|543.01|544.78|542.78|545.01|543.01|544.78|542.78|25
1606011180000|2020-11-22 02:13:00|544.79|542.79|544.7|542.7|544.85|542.85|544.69|542.69|14
1606011190000|2020-11-22 02:13:10|544.69|542.69|544.81|542.81|544.81|542.81|544.47|542.47|19
1606011200000|2020-11-22 02:13:20|544.84|542.84|545.28|543.28|545.34|543.34|544.84|542.84|31
1606011210000|2020-11-22 02:13:30|545.29|543.29|545.46|543.46|545.46|543.46|545.28|543.28|17
1606011220000|2020-11-22 02:13:40|545.45|543.45|545.36|543.36|545.46|543.46|545.36|543.36|11
1606011230000|2020-11-22 02:13:50|545.37|543.37|545.44|543.44|545.44|543.44|545.24|543.24|20
1606011240000|2020-11-22 02:14:00|545.47|543.47|545.45|543.45|545.56|543.56|545.45|543.45|16
1606011250000|2020-11-22 02:14:10|545.44|543.44|545.3|543.3|545.44|543.44|545.29|543.29|30
1606011260000|2020-11-22 02:14:20|545.28|543.28|545.1|543.1|545.3|543.3|545.09|543.09|27
1606011270000|2020-11-22 02:14:30|545.12|543.12|545.45|543.45|545.45|543.45|545.07|543.07|28
1606011280000|2020-11-22 02:14:40|545.48|543.48|545.25|543.25|545.53|543.53|545.25|543.25|18
1606011290000|2020-11-22 02:14:50|545.24|543.24|544.79|542.79|545.25|543.25|544.79|542.79|24
1606011300000|2020-11-22 02:15:00|544.77|542.77|544.19|542.19|544.77|542.77|543.93|541.93|34
1606011310000|2020-11-22 02:15:10|544.18|542.18|544.48|542.48|544.48|542.48|544.14|542.14|25
1606011320000|2020-11-22 02:15:20|544.51|542.51|544.77|542.77|544.88|542.88|544.5|542.5|31
1606011330000|2020-11-22 02:15:30|544.72|542.72|545.1|543.1|545.11|543.11|544.63|542.63|22
1606011340000|2020-11-22 02:15:40|545.11|543.11|545.16|543.16|545.23|543.23|545.09|543.09|18
1606011350000|2020-11-22 02:15:50|545.15|543.15|545.01|543.01|545.15|543.15|545|543|10
1606011360000|2020-11-22 02:16:00|544.99|542.99|544.73|542.73|544.99|542.99|544.73|542.73|12
1606011370000|2020-11-22 02:16:10|544.72|542.72|545.18|543.18|545.18|543.18|544.71|542.71|17
1606011380000|2020-11-22 02:16:20|545.19|543.19|545.52|543.52|545.63|543.63|545.19|543.19|19
1606011390000|2020-11-22 02:16:30|545.54|543.54|545.65|543.65|545.65|543.65|545.54|543.54|18
1606011400000|2020-11-22 02:16:40|545.66|543.66|545.7|543.7|545.83|543.83|545.66|543.66|23
1606011410000|2020-11-22 02:16:50|545.76|543.76|546.23|544.23|546.3|544.3|545.74|543.74|29
1606011420000|2020-11-22 02:17:00|546.24|544.24|546.3|544.3|546.52|544.52|546.24|544.24|24
1606011430000|2020-11-22 02:17:10|546.25|544.25|546.06|544.06|546.27|544.27|545.85|543.85|23
1606011440000|2020-11-22 02:17:20|546.09|544.09|546.34|544.34|546.34|544.34|546.09|544.09|19
1606011450000|2020-11-22 02:17:30|546.4|544.4|546.57|544.57|546.57|544.57|546.4|544.4|9
1606011460000|2020-11-22 02:17:40|546.66|544.66|546.87|544.87|546.87|544.87|546.62|544.62|29
1606011470000|2020-11-22 02:17:50|546.8|544.8|547.01|545.01|547.13|545.13|546.72|544.72|34
1606011480000|2020-11-22 02:18:00|547|545|547.1|545.1|547.1|545.1|546.94|544.94|14
1606011490000|2020-11-22 02:18:10|547.11|545.11|546.78|544.78|547.11|545.11|546.78|544.78|22
1606011500000|2020-11-22 02:18:20|546.76|544.76|546.63|544.63|546.79|544.79|546.63|544.63|19
1606011510000|2020-11-22 02:18:30|546.54|544.54|546.86|544.86|546.86|544.86|546.49|544.49|20
1606011520000|2020-11-22 02:18:40|546.85|544.85|547.12|545.12|547.15|545.15|546.81|544.81|18
1606011530000|2020-11-22 02:18:50|547.11|545.11|547.39|545.39|547.39|545.39|547.09|545.09|20
1606011540000|2020-11-22 02:19:00|547.41|545.41|547.15|545.15|547.46|545.46|547.13|545.13|32
1606011550000|2020-11-22 02:19:10|547.13|545.13|547.2|545.2|547.26|545.26|547.13|545.13|14
1606011560000|2020-11-22 02:19:20|547.19|545.19|546.96|544.96|547.2|545.2|546.96|544.96|14
1606011570000|2020-11-22 02:19:30|546.97|544.97|546.65|544.65|546.97|544.97|546.65|544.65|30
1606011580000|2020-11-22 02:19:40|546.66|544.66|546.75|544.75|546.85|544.85|546.66|544.66|21
1606011590000|2020-11-22 02:19:50|546.73|544.73|546.35|544.35|546.73|544.73|546.32|544.32|16
1606011600000|2020-11-22 02:20:00|546.28|544.28|546.15|544.15|546.28|544.28|546.1|544.1|26
1606011610000|2020-11-22 02:20:10|546.14|544.14|546.26|544.26|546.31|544.31|546.07|544.07|24
1606011620000|2020-11-22 02:20:20|546.27|544.27|546.36|544.36|546.36|544.36|546.19|544.19|24
1606011630000|2020-11-22 02:20:30|546.4|544.4|546.61|544.61|546.61|544.61|546.39|544.39|17
1606011640000|2020-11-22 02:20:40|546.7|544.7|546.84|544.84|546.92|544.92|546.7|544.7|16
1606011650000|2020-11-22 02:20:50|546.81|544.81|546.43|544.43|546.81|544.81|546.16|544.16|26
1606011660000|2020-11-22 02:21:00|546.49|544.49|546.29|544.29|546.49|544.49|546.29|544.29|28
1606011670000|2020-11-22 02:21:10|546.27|544.27|546.03|544.03|546.27|544.27|546|544|23
1606011680000|2020-11-22 02:21:20|546.07|544.07|545.98|543.98|546.1|544.1|545.94|543.94|22
1606011690000|2020-11-22 02:21:30|545.95|543.95|546.22|544.22|546.45|544.45|545.95|543.95|29
1606011700000|2020-11-22 02:21:40|546.2|544.2|546.24|544.24|546.24|544.24|546.11|544.11|11
1606011710000|2020-11-22 02:21:50|546.26|544.26|546.32|544.32|546.32|544.32|546.23|544.23|13
1606011720000|2020-11-22 02:22:00|546.33|544.33|546.9|544.9|546.93|544.93|546.33|544.33|30
1606011730000|2020-11-22 02:22:10|546.95|544.95|547.26|545.26|547.44|545.44|546.95|544.95|17
1606011740000|2020-11-22 02:22:20|547.29|545.29|547.11|545.11|547.34|545.34|547.09|545.09|12
1606011750000|2020-11-22 02:22:30|547.05|545.05|546.89|544.89|547.05|545.05|546.88|544.88|13
1606011760000|2020-11-22 02:22:40|546.92|544.92|547.01|545.01|547.02|545.02|546.81|544.81|20
1606011770000|2020-11-22 02:22:50|547.02|545.02|547.18|545.18|547.33|545.33|547.02|545.02|28
1606011780000|2020-11-22 02:23:00|547.16|545.16|547.18|545.18|547.2|545.2|547.07|545.07|28
1606011790000|2020-11-22 02:23:10|547.16|545.16|547.1|545.1|547.17|545.17|547.07|545.07|26
1606011800000|2020-11-22 02:23:20|547.11|545.11|547.23|545.23|547.28|545.28|547.04|545.04|26
1606011810000|2020-11-22 02:23:30|547.27|545.27|547.17|545.17|547.27|545.27|547.16|545.16|16
1606011820000|2020-11-22 02:23:40|547.18|545.18|547.2|545.2|547.24|545.24|547.1|545.1|19
1606011830000|2020-11-22 02:23:50|547.23|545.23|547.31|545.31|547.35|545.35|547.23|545.23|15
1606011840000|2020-11-22 02:24:00|547.3|545.3|547.32|545.32|547.38|545.38|547.29|545.29|13
1606011850000|2020-11-22 02:24:10|547.31|545.31|547.59|545.59|547.68|545.68|547.31|545.31|25
1606011860000|2020-11-22 02:24:20|547.58|545.58|547.54|545.54|547.66|545.66|547.52|545.52|20
1606011870000|2020-11-22 02:24:30|547.53|545.53|547.62|545.62|547.68|545.68|547.51|545.51|20
1606011880000|2020-11-22 02:24:40|547.61|545.61|547.58|545.58|547.61|545.61|547.57|545.57|7
1606011890000|2020-11-22 02:24:50|547.62|545.62|547.98|545.98|547.98|545.98|547.62|545.62|13
1606011900000|2020-11-22 02:25:00|548|546|547.47|545.47|548.03|546.03|547.47|545.47|30
1606011910000|2020-11-22 02:25:10|547.48|545.48|547.41|545.41|547.65|545.65|547.41|545.41|23
1606011920000|2020-11-22 02:25:20|547.4|545.4|547.46|545.46|547.48|545.48|547.39|545.39|24
1606011930000|2020-11-22 02:25:30|547.42|545.42|547.23|545.23|547.42|545.42|547.23|545.23|20
1606011940000|2020-11-22 02:25:40|547.22|545.22|546.99|544.99|547.22|545.22|546.94|544.94|11
1606011950000|2020-11-22 02:25:50|546.9|544.9|547.02|545.02|547.07|545.07|546.85|544.85|27
1606011960000|2020-11-22 02:26:00|547.04|545.04|546.88|544.88|547.05|545.05|546.87|544.87|17
1606011970000|2020-11-22 02:26:10|546.87|544.87|546.74|544.74|547.03|545.03|546.72|544.72|29
1606011980000|2020-11-22 02:26:20|546.76|544.76|546.91|544.91|546.92|544.92|546.69|544.69|23
1606011990000|2020-11-22 02:26:30|546.9|544.9|547.24|545.24|547.24|545.24|546.89|544.89|21
1606012000000|2020-11-22 02:26:40|547.22|545.22|547.1|545.1|547.22|545.22|546.98|544.98|18
1606012010000|2020-11-22 02:26:50|547.11|545.11|546.93|544.93|547.25|545.25|546.93|544.93|28
1606012020000|2020-11-22 02:27:00|546.91|544.91|547.31|545.31|547.32|545.32|546.84|544.84|23
1606012030000|2020-11-22 02:27:10|547.26|545.26|547.31|545.31|547.36|545.36|547.23|545.23|18
1606012040000|2020-11-22 02:27:20|547.3|545.3|547.77|545.77|547.78|545.78|547.3|545.3|23
1606012050000|2020-11-22 02:27:30|547.78|545.78|547.69|545.69|547.78|545.78|547.52|545.52|19
1606012060000|2020-11-22 02:27:40|547.73|545.73|547.58|545.58|547.76|545.76|547.58|545.58|23
1606012070000|2020-11-22 02:27:50|547.57|545.57|547.55|545.55|547.58|545.58|547.51|545.51|19
1606012080000|2020-11-22 02:28:00|547.6|545.6|547.47|545.47|547.6|545.6|547.47|545.47|16
1606012090000|2020-11-22 02:28:10|547.46|545.46|547.46|545.46|547.49|545.49|547.16|545.16|26
1606012100000|2020-11-22 02:28:20|547.43|545.43|547.25|545.25|547.43|545.43|547.23|545.23|22
1606012110000|2020-11-22 02:28:30|547.24|545.24|547.21|545.21|547.25|545.25|547.17|545.17|12
1606012120000|2020-11-22 02:28:40|547.18|545.18|547.12|545.12|547.3|545.3|547|545|25
1606012130000|2020-11-22 02:28:50|547.13|545.13|547|545|547.13|545.13|547|545|29
1606012140000|2020-11-22 02:29:00|546.99|544.99|546.56|544.56|546.99|544.99|546.56|544.56|18
1606012150000|2020-11-22 02:29:10|546.55|544.55|546.73|544.73|546.73|544.73|546.5|544.5|20
1606012160000|2020-11-22 02:29:20|546.74|544.74|547.16|545.16|547.22|545.22|546.74|544.74|22
1606012170000|2020-11-22 02:29:30|547.11|545.11|547.2|545.2|547.21|545.21|547.11|545.11|20
1606012180000|2020-11-22 02:29:40|547.26|545.26|547.31|545.31|547.35|545.35|547.25|545.25|23
1606012190000|2020-11-22 02:29:50|547.3|545.3|547.24|545.24|547.4|545.4|547.19|545.19|22
1606012200000|2020-11-22 02:30:00|547.3|545.3|547.28|545.28|547.36|545.36|547.21|545.21|26
1606012210000|2020-11-22 02:30:10|547.29|545.29|547.51|545.51|547.51|545.51|547.29|545.29|13
1606012220000|2020-11-22 02:30:20|547.55|545.55|547.64|545.64|547.64|545.64|547.53|545.53|17
1606012230000|2020-11-22 02:30:30|547.63|545.63|547.74|545.74|547.75|545.75|547.61|545.61|25
1606012240000|2020-11-22 02:30:40|547.83|545.83|547.66|545.66|548.03|546.03|547.66|545.66|20
1606012250000|2020-11-22 02:30:50|547.65|545.65|547.87|545.87|547.9|545.9|547.62|545.62|18
1606012260000|2020-11-22 02:31:00|547.82|545.82|547.78|545.78|547.82|545.82|547.71|545.71|15
1606012270000|2020-11-22 02:31:10|547.8|545.8|548.02|546.02|548.02|546.02|547.78|545.78|23
1606012280000|2020-11-22 02:31:20|548|546|548.31|546.31|548.35|546.35|548|546|26
1606012290000|2020-11-22 02:31:30|548.33|546.33|548.27|546.27|548.38|546.38|548.16|546.16|33
1606012300000|2020-11-22 02:31:40|548.28|546.28|548.3|546.3|548.39|546.39|548.2|546.2|20
1606012310000|2020-11-22 02:31:50|548.28|546.28|548.68|546.68|548.68|546.68|548.27|546.27|22
1606012320000|2020-11-22 02:32:00|548.7|546.7|548.49|546.49|548.7|546.7|548.38|546.38|18
1606012330000|2020-11-22 02:32:10|548.48|546.48|548.35|546.35|548.48|546.48|548.35|546.35|10
1606012340000|2020-11-22 02:32:20|548.34|546.34|548.11|546.11|548.34|546.34|548.11|546.11|6
1606012350000|2020-11-22 02:32:30|548.12|546.12|548.34|546.34|548.35|546.35|548.1|546.1|12
1606012360000|2020-11-22 02:32:40|548.42|546.42|548.26|546.26|548.43|546.43|548.25|546.25|15
1606012370000|2020-11-22 02:32:50|548.25|546.25|548.1|546.1|548.25|546.25|548.1|546.1|21
1606012380000|2020-11-22 02:33:00|548.09|546.09|548.09|546.09|548.22|546.22|548.08|546.08|16
1606012390000|2020-11-22 02:33:10|548.1|546.1|548.21|546.21|548.21|546.21|548.09|546.09|19
1606012400000|2020-11-22 02:33:20|548.27|546.27|548.12|546.12|548.27|546.27|548.11|546.11|23
1606012410000|2020-11-22 02:33:30|548.1|546.1|548.09|546.09|548.1|546.1|548.04|546.04|7
1606012420000|2020-11-22 02:33:40|548.12|546.12|548.23|546.23|548.3|546.3|548.12|546.12|28
1606012430000|2020-11-22 02:33:50|548.2|546.2|548.05|546.05|548.22|546.22|548.05|546.05|18
1606012440000|2020-11-22 02:34:00|548.07|546.07|547.95|545.95|548.1|546.1|547.88|545.88|26
1606012450000|2020-11-22 02:34:10|547.94|545.94|547.61|545.61|547.94|545.94|547.56|545.56|33
1606012460000|2020-11-22 02:34:20|547.62|545.62|547.33|545.33|547.64|545.64|547.33|545.33|17
1606012470000|2020-11-22 02:34:30|547.34|545.34|547.15|545.15|547.34|545.34|547.1|545.1|15
1606012480000|2020-11-22 02:34:40|547.2|545.2|547.67|545.67|547.67|545.67|547.18|545.18|32
1606012490000|2020-11-22 02:34:50|547.66|545.66|547.88|545.88|547.9|545.9|547.6|545.6|20
1606012500000|2020-11-22 02:35:00|547.89|545.89|548.27|546.27|548.34|546.34|547.88|545.88|25
1606012510000|2020-11-22 02:35:10|548.29|546.29|548.23|546.23|548.4|546.4|548.23|546.23|24
1606012520000|2020-11-22 02:35:20|548.19|546.19|548.19|546.19|548.36|546.36|548.19|546.19|15
1606012530000|2020-11-22 02:35:30|548.15|546.15|548.31|546.31|548.43|546.43|548.1|546.1|26
1606012540000|2020-11-22 02:35:40|548.3|546.3|548.37|546.37|548.41|546.41|548.29|546.29|11
1606012550000|2020-11-22 02:35:50|548.39|546.39|548.46|546.46|548.49|546.49|548.38|546.38|20
1606012560000|2020-11-22 02:36:00|548.45|546.45|548.48|546.48|548.52|546.52|548.45|546.45|24
1606012570000|2020-11-22 02:36:10|548.49|546.49|548.76|546.76|548.76|546.76|548.48|546.48|24
1606012580000|2020-11-22 02:36:20|548.78|546.78|548.7|546.7|548.82|546.82|548.61|546.61|25
1606012590000|2020-11-22 02:36:30|548.72|546.72|548.77|546.77|548.78|546.78|548.71|546.71|16
1606012600000|2020-11-22 02:36:40|548.71|546.71|548.86|546.86|548.87|546.87|548.68|546.68|13
1606012610000|2020-11-22 02:36:50|548.91|546.91|549.03|547.03|549.04|547.04|548.91|546.91|7
1606012620000|2020-11-22 02:37:00|549|547|548.97|546.97|549|547|548.85|546.85|24
1606012630000|2020-11-22 02:37:10|548.92|546.92|548.92|546.92|548.95|546.95|548.86|546.86|24
1606012640000|2020-11-22 02:37:20|548.91|546.91|548.82|546.82|549.11|547.11|548.8|546.8|24
1606012650000|2020-11-22 02:37:30|548.84|546.84|549.01|547.01|549.1|547.1|548.84|546.84|17
1606012660000|2020-11-22 02:37:40|548.99|546.99|548.91|546.91|549|547|548.89|546.89|24
1606012670000|2020-11-22 02:37:50|548.89|546.89|548.86|546.86|548.91|546.91|548.86|546.86|8
1606012680000|2020-11-22 02:38:00|548.85|546.85|549.08|547.08|549.1|547.1|548.85|546.85|23
1606012690000|2020-11-22 02:38:10|549.07|547.07|549.16|547.16|549.2|547.2|549.07|547.07|13
1606012700000|2020-11-22 02:38:20|549.17|547.17|549.07|547.07|549.17|547.17|549.07|547.07|5
1606012710000|2020-11-22 02:38:30|549.06|547.06|548.99|546.99|549.06|547.06|548.97|546.97|18
1606012720000|2020-11-22 02:38:40|548.98|546.98|549.01|547.01|549.03|547.03|548.88|546.88|11
1606012730000|2020-11-22 02:38:50|549.04|547.04|549.41|547.41|549.45|547.45|548.98|546.98|25
1606012740000|2020-11-22 02:39:00|549.4|547.4|549.62|547.62|549.71|547.71|549.4|547.4|25
1606012750000|2020-11-22 02:39:10|549.66|547.66|549.89|547.89|549.92|547.92|549.64|547.64|29
1606012760000|2020-11-22 02:39:20|550.05|548.05|549.98|547.98|550.19|548.19|549.83|547.83|25
1606012770000|2020-11-22 02:39:30|550.04|548.04|549.59|547.59|550.08|548.08|549.55|547.55|27
1606012780000|2020-11-22 02:39:40|549.58|547.58|549.55|547.55|549.8|547.8|549.55|547.55|23
1606012790000|2020-11-22 02:39:50|549.52|547.52|549.41|547.41|549.52|547.52|549.27|547.27|31
1606012800000|2020-11-22 02:40:00|549.37|547.37|549.65|547.65|549.69|547.69|549.25|547.25|21
1606012810000|2020-11-22 02:40:10|549.8|547.8|549.7|547.7|549.85|547.85|549.49|547.49|29
1606012820000|2020-11-22 02:40:20|549.71|547.71|549.64|547.64|549.77|547.77|549.55|547.55|23
1606012830000|2020-11-22 02:40:30|549.62|547.62|549.68|547.68|549.78|547.78|549.49|547.49|24
1606012840000|2020-11-22 02:40:40|549.67|547.67|549.4|547.4|549.67|547.67|549.4|547.4|19
1606012850000|2020-11-22 02:40:50|549.39|547.39|549.19|547.19|549.47|547.47|549.19|547.19|26
1606012860000|2020-11-22 02:41:00|549.2|547.2|549.32|547.32|549.41|547.41|549.19|547.19|17
1606012870000|2020-11-22 02:41:10|549.4|547.4|549.47|547.47|549.47|547.47|549.4|547.4|22
1606012880000|2020-11-22 02:41:20|549.46|547.46|549.45|547.45|549.55|547.55|549.45|547.45|24
1606012890000|2020-11-22 02:41:30|549.46|547.46|549.33|547.33|549.46|547.46|549.32|547.32|11
1606012900000|2020-11-22 02:41:40|549.34|547.34|549.66|547.66|549.76|547.76|549.31|547.31|23
1606012910000|2020-11-22 02:41:50|549.71|547.71|549.61|547.61|549.8|547.8|549.6|547.6|16
1606012920000|2020-11-22 02:42:00|549.63|547.63|549.62|547.62|549.72|547.72|549.62|547.62|17
1606012930000|2020-11-22 02:42:10|549.6|547.6|549.54|547.54|549.6|547.6|549.48|547.48|22
1606012940000|2020-11-22 02:42:20|549.52|547.52|549.43|547.43|549.52|547.52|549.4|547.4|15
1606012950000|2020-11-22 02:42:30|549.39|547.39|549.02|547.02|549.39|547.39|549.02|547.02|24
1606012960000|2020-11-22 02:42:40|549.01|547.01|548.9|546.9|549.03|547.03|548.9|546.9|21
1606012970000|2020-11-22 02:42:50|548.91|546.91|548.88|546.88|548.96|546.96|548.81|546.81|25
1606012980000|2020-11-22 02:43:00|548.9|546.9|549.11|547.11|549.14|547.14|548.87|546.87|24
1606012990000|2020-11-22 02:43:10|549.19|547.19|549.35|547.35|549.37|547.37|549.16|547.16|28
1606013000000|2020-11-22 02:43:20|549.3|547.3|549.32|547.32|549.37|547.37|549.25|547.25|20
1606013010000|2020-11-22 02:43:30|549.33|547.33|549.01|547.01|549.33|547.33|549|547|24
1606013020000|2020-11-22 02:43:40|548.99|546.99|548.99|546.99|549.04|547.04|548.98|546.98|18
1606013030000|2020-11-22 02:43:50|548.98|546.98|548.86|546.86|548.98|546.98|548.63|546.63|23
1606013040000|2020-11-22 02:44:00|548.87|546.87|548.81|546.81|548.88|546.88|548.81|546.81|23
1606013050000|2020-11-22 02:44:10|548.8|546.8|548.73|546.73|548.82|546.82|548.7|546.7|17
1606013060000|2020-11-22 02:44:20|548.72|546.72|548.99|546.99|548.99|546.99|548.62|546.62|18
1606013070000|2020-11-22 02:44:30|549.01|547.01|549.11|547.11|549.12|547.12|548.95|546.95|21
1606013080000|2020-11-22 02:44:40|549.14|547.14|549.21|547.21|549.24|547.24|549.1|547.1|20
1606013090000|2020-11-22 02:44:50|549.17|547.17|548.8|546.8|549.21|547.21|548.8|546.8|19
1606013100000|2020-11-22 02:45:00|548.79|546.79|548.81|546.81|548.88|546.88|548.69|546.69|32
1606013110000|2020-11-22 02:45:10|548.77|546.77|548.56|546.56|548.79|546.79|548.56|546.56|16
1606013120000|2020-11-22 02:45:20|548.59|546.59|548.47|546.47|548.64|546.64|548.46|546.46|18
1606013130000|2020-11-22 02:45:30|548.48|546.48|548.04|546.04|548.48|546.48|548.04|546.04|26
1606013140000|2020-11-22 02:45:40|548.02|546.02|548.22|546.22|548.3|546.3|548.02|546.02|25
1606013150000|2020-11-22 02:45:50|548.12|546.12|548.08|546.08|548.23|546.23|548.06|546.06|24
1606013160000|2020-11-22 02:46:00|548.13|546.13|548|546|548.13|546.13|547.98|545.98|20
1606013170000|2020-11-22 02:46:10|548.01|546.01|547.63|545.63|548.01|546.01|547.62|545.62|28
1606013180000|2020-11-22 02:46:20|547.65|545.65|548.07|546.07|548.07|546.07|547.62|545.62|17
1606013190000|2020-11-22 02:46:30|548.09|546.09|548.24|546.24|548.29|546.29|548.09|546.09|29
1606013200000|2020-11-22 02:46:40|548.21|546.21|548.26|546.26|548.41|546.41|548.11|546.11|30
1606013210000|2020-11-22 02:46:50|548.23|546.23|548.95|546.95|548.95|546.95|548.23|546.23|22
1606013220000|2020-11-22 02:47:00|548.94|546.94|548.68|546.68|548.95|546.95|548.62|546.62|14
1606013230000|2020-11-22 02:47:10|548.64|546.64|548.74|546.74|548.77|546.77|548.59|546.59|20
1606013240000|2020-11-22 02:47:20|548.77|546.77|548.52|546.52|548.86|546.86|548.52|546.52|31
1606013250000|2020-11-22 02:47:30|548.56|546.56|548.57|546.57|548.57|546.57|548.23|546.23|29
1606013260000|2020-11-22 02:47:40|548.58|546.58|548.67|546.67|548.72|546.72|548.37|546.37|34
1606013270000|2020-11-22 02:47:50|548.68|546.68|548.95|546.95|548.95|546.95|548.66|546.66|23
1606013280000|2020-11-22 02:48:00|548.99|546.99|548.74|546.74|548.99|546.99|548.71|546.71|26
1606013290000|2020-11-22 02:48:10|548.75|546.75|549|547|549.01|547.01|548.7|546.7|27
1606013300000|2020-11-22 02:48:20|548.99|546.99|548.8|546.8|549.06|547.06|548.8|546.8|24
1606013310000|2020-11-22 02:48:30|548.75|546.75|548.92|546.92|548.92|546.92|548.68|546.68|23
1606013320000|2020-11-22 02:48:40|548.91|546.91|548.88|546.88|548.92|546.92|548.84|546.84|14
1606013330000|2020-11-22 02:48:50|548.9|546.9|549|547|549.02|547.02|548.88|546.88|26
1606013340000|2020-11-22 02:49:00|548.99|546.99|549.05|547.05|549.05|547.05|548.99|546.99|6
1606013350000|2020-11-22 02:49:10|549.06|547.06|549.27|547.27|549.42|547.42|549.06|547.06|25
1606013360000|2020-11-22 02:49:20|549.26|547.26|549.58|547.58|549.6|547.6|549.26|547.26|15
1606013370000|2020-11-22 02:49:30|549.57|547.57|549.76|547.76|549.76|547.76|549.44|547.44|17
1606013380000|2020-11-22 02:49:40|549.75|547.75|549.59|547.59|549.75|547.75|549.55|547.55|24
1606013390000|2020-11-22 02:49:50|549.61|547.61|549.65|547.65|549.65|547.65|549.52|547.52|24
1606013400000|2020-11-22 02:50:00|549.64|547.64|549.81|547.81|549.83|547.83|549.64|547.64|22
1606013410000|2020-11-22 02:50:10|549.84|547.84|549.68|547.68|549.87|547.87|549.6|547.6|22
1606013420000|2020-11-22 02:50:20|549.67|547.67|549.61|547.61|549.72|547.72|549.59|547.59|15
1606013430000|2020-11-22 02:50:30|549.63|547.63|549.77|547.77|549.79|547.79|549.62|547.62|24
1606013440000|2020-11-22 02:50:40|549.75|547.75|549.79|547.79|549.99|547.99|549.75|547.75|22
1606013450000|2020-11-22 02:50:50|549.8|547.8|549.8|547.8|549.8|547.8|549.77|547.77|11
1606013460000|2020-11-22 02:51:00|549.79|547.79|549.77|547.77|549.8|547.8|549.77|547.77|12
1606013470000|2020-11-22 02:51:10|549.76|547.76|549.76|547.76|549.77|547.77|549.74|547.74|16
1606013480000|2020-11-22 02:51:20|549.75|547.75|549.92|547.92|549.94|547.94|549.75|547.75|20
1606013490000|2020-11-22 02:51:30|549.91|547.91|549.97|547.97|550.02|548.02|549.91|547.91|14
1606013500000|2020-11-22 02:51:40|549.96|547.96|549.99|547.99|550.02|548.02|549.96|547.96|11
1606013510000|2020-11-22 02:51:50|550|548|549.88|547.88|550|548|549.88|547.88|6
1606013520000|2020-11-22 02:52:00|549.84|547.84|549.79|547.79|549.88|547.88|549.78|547.78|24
1606013530000|2020-11-22 02:52:10|549.8|547.8|549.81|547.81|549.89|547.89|549.78|547.78|14
1606013540000|2020-11-22 02:52:20|549.79|547.79|549.73|547.73|549.89|547.89|549.73|547.73|28
1606013550000|2020-11-22 02:52:30|549.71|547.71|549.38|547.38|549.77|547.77|549.37|547.37|26
1606013560000|2020-11-22 02:52:40|549.37|547.37|549.54|547.54|549.6|547.6|549.3|547.3|21
1606013570000|2020-11-22 02:52:50|549.52|547.52|549.6|547.6|549.6|547.6|549.39|547.39|22
1606013580000|2020-11-22 02:53:00|549.56|547.56|549.52|547.52|549.56|547.56|549.33|547.33|22
1606013590000|2020-11-22 02:53:10|549.53|547.53|549.48|547.48|549.59|547.59|549.45|547.45|21
1606013600000|2020-11-22 02:53:20|549.5|547.5|549.61|547.61|549.63|547.63|549.5|547.5|11
1606013610000|2020-11-22 02:53:30|549.57|547.57|549.57|547.57|549.58|547.58|549.53|547.53|19
1606013620000|2020-11-22 02:53:40|549.56|547.56|549.46|547.46|549.56|547.56|549.46|547.46|19
1606013630000|2020-11-22 02:53:50|549.5|547.5|549.84|547.84|549.85|547.85|549.5|547.5|16
1606013640000|2020-11-22 02:54:00|549.85|547.85|550.05|548.05|550.06|548.06|549.77|547.77|21
1606013650000|2020-11-22 02:54:10|550.04|548.04|550.06|548.06|550.06|548.06|550.03|548.03|8
1606013660000|2020-11-22 02:54:20|550.05|548.05|550.39|548.39|550.4|548.4|550.05|548.05|25
1606013670000|2020-11-22 02:54:30|550.35|548.35|550.19|548.19|550.35|548.35|550.09|548.09|29
1606013680000|2020-11-22 02:54:40|550.15|548.15|550.26|548.26|550.29|548.29|550.12|548.12|23
1606013690000|2020-11-22 02:54:50|550.27|548.27|550.25|548.25|550.31|548.31|550.25|548.25|10
1606013700000|2020-11-22 02:55:00|550.24|548.24|550.23|548.23|550.25|548.25|550.23|548.23|4
1606013710000|2020-11-22 02:55:10|550.21|548.21|550.32|548.32|550.4|548.4|550.21|548.21|15
1606013720000|2020-11-22 02:55:20|550.35|548.35|550.44|548.44|550.45|548.45|550.35|548.35|22
1606013730000|2020-11-22 02:55:30|550.48|548.48|550.99|548.99|550.99|548.99|550.48|548.48|21
1606013740000|2020-11-22 02:55:40|551|549|550.94|548.94|551.13|549.13|550.94|548.94|14
1606013750000|2020-11-22 02:55:50|550.92|548.92|550.93|548.93|550.93|548.93|550.82|548.82|12
1606013760000|2020-11-22 02:56:00|550.96|548.96|550.85|548.85|551.1|549.1|550.79|548.79|25
1606013770000|2020-11-22 02:56:10|550.82|548.82|550.82|548.82|550.9|548.9|550.75|548.75|29
1606013780000|2020-11-22 02:56:20|550.79|548.79|550.81|548.81|550.89|548.89|550.71|548.71|29
1606013790000|2020-11-22 02:56:30|550.82|548.82|550.93|548.93|550.93|548.93|550.73|548.73|25
1606013800000|2020-11-22 02:56:40|550.94|548.94|551.08|549.08|551.11|549.11|550.93|548.93|28
1606013810000|2020-11-22 02:56:50|551.07|549.07|551.07|549.07|551.07|549.07|551.04|549.04|12
1606013820000|2020-11-22 02:57:00|551.08|549.08|551.2|549.2|551.21|549.21|551.07|549.07|11
1606013830000|2020-11-22 02:57:10|551.23|549.23|551.61|549.61|551.63|549.63|551.21|549.21|14
1606013840000|2020-11-22 02:57:20|551.62|549.62|551.74|549.74|551.81|549.81|551.61|549.61|18
1606013850000|2020-11-22 02:57:30|551.73|549.73|551.51|549.51|551.73|549.73|551.47|549.47|27
1606013860000|2020-11-22 02:57:40|551.52|549.52|551.59|549.59|551.61|549.61|551.5|549.5|27
1606013870000|2020-11-22 02:57:50|551.58|549.58|551.22|549.22|551.59|549.59|551.22|549.22|20
1606013880000|2020-11-22 02:58:00|551.21|549.21|551.21|549.21|551.24|549.24|551.12|549.12|26
1606013890000|2020-11-22 02:58:10|551.2|549.2|551.14|549.14|551.22|549.22|551.14|549.14|20
1606013900000|2020-11-22 02:58:20|551.13|549.13|550.64|548.64|551.13|549.13|550.64|548.64|16
1606013910000|2020-11-22 02:58:30|550.63|548.63|550.64|548.64|550.72|548.72|550.61|548.61|12
1606013920000|2020-11-22 02:58:40|550.63|548.63|550.66|548.66|550.75|548.75|550.61|548.61|29
1606013930000|2020-11-22 02:58:50|550.68|548.68|550.49|548.49|550.77|548.77|550.49|548.49|21
1606013940000|2020-11-22 02:59:00|550.46|548.46|550.34|548.34|550.46|548.46|550.16|548.16|20
1606013950000|2020-11-22 02:59:10|550.32|548.32|550.43|548.43|550.43|548.43|550.25|548.25|22
1606013960000|2020-11-22 02:59:20|550.4|548.4|550.28|548.28|550.41|548.41|550.28|548.28|14
1606013970000|2020-11-22 02:59:30|550.29|548.29|550.37|548.37|550.4|548.4|550.27|548.27|23
1606013980000|2020-11-22 02:59:40|550.36|548.36|550.05|548.05|550.36|548.36|550.04|548.04|29
1606013990000|2020-11-22 02:59:50|550.06|548.06|549.73|547.73|550.06|548.06|549.73|547.73|14
1606014000000|2020-11-22 03:00:00|549.75|547.75|550.06|548.06|550.06|548.06|549.75|547.75|31
1606014010000|2020-11-22 03:00:10|550.18|548.18|549.99|547.99|550.29|548.29|549.99|547.99|22
1606014020000|2020-11-22 03:00:20|550|548|549.81|547.81|550.02|548.02|549.8|547.8|15
1606014030000|2020-11-22 03:00:30|549.8|547.8|549.81|547.81|549.81|547.81|549.8|547.8|8
1606014040000|2020-11-22 03:00:40|549.79|547.79|549.81|547.81|549.82|547.82|549.79|547.79|19
1606014050000|2020-11-22 03:00:50|549.82|547.82|549.81|547.81|549.92|547.92|549.77|547.77|22
1606014060000|2020-11-22 03:01:00|549.8|547.8|549.65|547.65|549.85|547.85|549.6|547.6|21
1606014070000|2020-11-22 03:01:10|549.67|547.67|549.44|547.44|549.67|547.67|549.39|547.39|13
1606014080000|2020-11-22 03:01:20|549.45|547.45|549.42|547.42|549.46|547.46|549.39|547.39|17
1606014090000|2020-11-22 03:01:30|549.44|547.44|549.26|547.26|549.49|547.49|549.24|547.24|16
1606014100000|2020-11-22 03:01:40|549.27|547.27|549.13|547.13|549.28|547.28|549.13|547.13|23
1606014110000|2020-11-22 03:01:50|549.15|547.15|549.05|547.05|549.15|547.15|548.9|546.9|31
1606014120000|2020-11-22 03:02:00|549.07|547.07|549|547|549.08|547.08|548.9|546.9|22
1606014130000|2020-11-22 03:02:10|548.99|546.99|548.94|546.94|549|547|548.8|546.8|21
1606014140000|2020-11-22 03:02:20|548.95|546.95|549.17|547.17|549.17|547.17|548.86|546.86|29
1606014150000|2020-11-22 03:02:30|549.18|547.18|549.18|547.18|549.33|547.33|549.15|547.15|28
1606014160000|2020-11-22 03:02:40|549.16|547.16|549.1|547.1|549.28|547.28|549.1|547.1|28
1606014170000|2020-11-22 03:02:50|549.08|547.08|549.1|547.1|549.15|547.15|548.98|546.98|19
1606014180000|2020-11-22 03:03:00|549.11|547.11|549.19|547.19|549.26|547.26|549.09|547.09|27
1606014190000|2020-11-22 03:03:10|549.2|547.2|549.17|547.17|549.27|547.27|549.17|547.17|21
1606014200000|2020-11-22 03:03:20|549.16|547.16|548.94|546.94|549.17|547.17|548.94|546.94|14
1606014210000|2020-11-22 03:03:30|548.95|546.95|548.75|546.75|548.96|546.96|548.69|546.69|25
1606014220000|2020-11-22 03:03:40|548.77|546.77|548.59|546.59|548.8|546.8|548.55|546.55|20
1606014230000|2020-11-22 03:03:50|548.6|546.6|548.57|546.57|548.62|546.62|548.53|546.53|27
1606014240000|2020-11-22 03:04:00|548.6|546.6|548.47|546.47|548.61|546.61|548.46|546.46|27
1606014250000|2020-11-22 03:04:10|548.48|546.48|548.39|546.39|548.54|546.54|548.39|546.39|24
1606014260000|2020-11-22 03:04:20|548.4|546.4|548.43|546.43|548.49|546.49|548.33|546.33|31
1606014270000|2020-11-22 03:04:30|548.42|546.42|548.12|546.12|548.43|546.43|548.12|546.12|31
1606014280000|2020-11-22 03:04:40|548.1|546.1|547.79|545.79|548.22|546.22|547.79|545.79|29
1606014290000|2020-11-22 03:04:50|547.8|545.8|547.95|545.95|547.99|545.99|547.7|545.7|30
1606014300000|2020-11-22 03:05:00|547.96|545.96|547.53|545.53|547.96|545.96|547.45|545.45|29
1606014310000|2020-11-22 03:05:10|547.58|545.58|547.35|545.35|547.58|545.58|547.35|545.35|28
1606014320000|2020-11-22 03:05:20|547.19|545.19|547.43|545.43|547.43|545.43|547.19|545.19|30
1606014330000|2020-11-22 03:05:30|547.49|545.49|548.06|546.06|548.06|546.06|547.49|545.49|22
1606014340000|2020-11-22 03:05:40|548.05|546.05|548.11|546.11|548.11|546.11|547.83|545.83|26
1606014350000|2020-11-22 03:05:50|548.13|546.13|548.73|546.73|548.73|546.73|548.13|546.13|29
1606014360000|2020-11-22 03:06:00|548.75|546.75|548.79|546.79|549.08|547.08|548.7|546.7|30
1606014370000|2020-11-22 03:06:10|548.8|546.8|548.67|546.67|548.98|546.98|548.61|546.61|25
1606014380000|2020-11-22 03:06:20|548.66|546.66|548.59|546.59|548.79|546.79|548.59|546.59|18
1606014390000|2020-11-22 03:06:30|548.63|546.63|548.43|546.43|548.64|546.64|548.21|546.21|31
1606014400000|2020-11-22 03:06:40|548.4|546.4|548.46|546.46|548.52|546.52|548.37|546.37|24
1606014410000|2020-11-22 03:06:50|548.42|546.42|548.17|546.17|548.46|546.46|548.16|546.16|22
1606014420000|2020-11-22 03:07:00|548.16|546.16|548.42|546.42|548.43|546.43|548.15|546.15|23
1606014430000|2020-11-22 03:07:10|548.43|546.43|548.29|546.29|548.43|546.43|548.23|546.23|16
1606014440000|2020-11-22 03:07:20|548.32|546.32|548.4|546.4|548.43|546.43|548.28|546.28|18
1606014450000|2020-11-22 03:07:30|548.39|546.39|548.43|546.43|548.43|546.43|548.27|546.27|20
1606014460000|2020-11-22 03:07:40|548.46|546.46|548.52|546.52|548.52|546.52|548.45|546.45|21
1606014470000|2020-11-22 03:07:50|548.5|546.5|548.35|546.35|548.5|546.5|548.34|546.34|11
1606014480000|2020-11-22 03:08:00|548.36|546.36|548.49|546.49|548.54|546.54|548.36|546.36|22
1606014490000|2020-11-22 03:08:10|548.48|546.48|548.5|546.5|548.52|546.52|548.39|546.39|18
1606014500000|2020-11-22 03:08:20|548.49|546.49|548.51|546.51|548.54|546.54|548.49|546.49|10
1606014510000|2020-11-22 03:08:30|548.53|546.53|548.47|546.47|548.6|546.6|548.46|546.46|17
1606014520000|2020-11-22 03:08:40|548.48|546.48|548.57|546.57|548.59|546.59|548.36|546.36|20
1606014530000|2020-11-22 03:08:50|548.56|546.56|548.94|546.94|549.01|547.01|548.56|546.56|21
1606014540000|2020-11-22 03:09:00|548.95|546.95|549.08|547.08|549.16|547.16|548.94|546.94|27
1606014550000|2020-11-22 03:09:10|549.04|547.04|549.11|547.11|549.15|547.15|549.04|547.04|28
1606014560000|2020-11-22 03:09:20|549.12|547.12|549.22|547.22|549.28|547.28|549.12|547.12|20
1606014570000|2020-11-22 03:09:30|549.2|547.2|548.97|546.97|549.2|547.2|548.97|546.97|15
1606014580000|2020-11-22 03:09:40|548.94|546.94|548.97|546.97|548.97|546.97|548.77|546.77|32
1606014590000|2020-11-22 03:09:50|548.98|546.98|548.92|546.92|549.03|547.03|548.9|546.9|27
1606014600000|2020-11-22 03:10:00|548.94|546.94|549.09|547.09|549.09|547.09|548.88|546.88|28
1606014610000|2020-11-22 03:10:10|549.07|547.07|549.07|547.07|549.09|547.09|549.06|547.06|13
1606014620000|2020-11-22 03:10:20|549.06|547.06|548.72|546.72|549.06|547.06|548.71|546.71|16
1606014630000|2020-11-22 03:10:30|548.73|546.73|548.89|546.89|549|547|548.72|546.72|30
1606014640000|2020-11-22 03:10:40|548.88|546.88|548.73|546.73|548.91|546.91|548.73|546.73|14
1606014650000|2020-11-22 03:10:50|548.7|546.7|548.52|546.52|548.7|546.7|548.44|546.44|24
1606014660000|2020-11-22 03:11:00|548.46|546.46|548.59|546.59|548.68|546.68|548.44|546.44|27
1606014670000|2020-11-22 03:11:10|548.6|546.6|548.6|546.6|548.63|546.63|548.59|546.59|29
1606014680000|2020-11-22 03:11:20|548.59|546.59|548.92|546.92|548.92|546.92|548.58|546.58|13
1606014690000|2020-11-22 03:11:30|548.98|546.98|549.04|547.04|549.06|547.06|548.98|546.98|12
1606014700000|2020-11-22 03:11:40|549.07|547.07|549.05|547.05|549.07|547.07|549.01|547.01|17
1606014710000|2020-11-22 03:11:50|549.07|547.07|549.11|547.11|549.14|547.14|549|547|25
1606014720000|2020-11-22 03:12:00|549.14|547.14|549.07|547.07|549.16|547.16|549.06|547.06|20
1606014730000|2020-11-22 03:12:10|549.06|547.06|548.82|546.82|549.07|547.07|548.8|546.8|20
1606014740000|2020-11-22 03:12:20|548.83|546.83|548.78|546.78|548.83|546.83|548.78|546.78|4
1606014750000|2020-11-22 03:12:30|548.76|546.76|548.32|546.32|548.76|546.76|548.31|546.31|14
1606014760000|2020-11-22 03:12:40|548.33|546.33|548.47|546.47|548.49|546.49|548.33|546.33|22
1606014770000|2020-11-22 03:12:50|548.46|546.46|548.33|546.33|548.48|546.48|548.28|546.28|26
1606014780000|2020-11-22 03:13:00|548.3|546.3|548.3|546.3|548.37|546.37|548.29|546.29|25
1606014790000|2020-11-22 03:13:10|548.28|546.28|548.7|546.7|548.73|546.73|548.28|546.28|23
1606014800000|2020-11-22 03:13:20|548.68|546.68|548.6|546.6|548.71|546.71|548.54|546.54|29
1606014810000|2020-11-22 03:13:30|548.61|546.61|548.61|546.61|548.65|546.65|548.54|546.54|24
1606014820000|2020-11-22 03:13:40|548.65|546.65|548.66|546.66|548.66|546.66|548.55|546.55|26
1606014830000|2020-11-22 03:13:50|548.59|546.59|548.8|546.8|548.8|546.8|548.59|546.59|15
1606014840000|2020-11-22 03:14:00|548.79|546.79|548.82|546.82|549.06|547.06|548.79|546.79|30
1606014850000|2020-11-22 03:14:10|548.81|546.81|548.94|546.94|548.94|546.94|548.77|546.77|24
1606014860000|2020-11-22 03:14:20|548.95|546.95|549.15|547.15|549.16|547.16|548.95|546.95|20
1606014870000|2020-11-22 03:14:30|549.14|547.14|548.73|546.73|549.16|547.16|548.73|546.73|29
1606014880000|2020-11-22 03:14:40|548.75|546.75|548.8|546.8|548.96|546.96|548.75|546.75|25
1606014890000|2020-11-22 03:14:50|548.79|546.79|548.94|546.94|548.96|546.96|548.74|546.74|30
1606014900000|2020-11-22 03:15:00|548.93|546.93|548.96|546.96|549.02|547.02|548.92|546.92|23
1606014910000|2020-11-22 03:15:10|548.89|546.89|548.7|546.7|548.94|546.94|548.62|546.62|29
1606014920000|2020-11-22 03:15:20|548.72|546.72|548.36|546.36|548.72|546.72|548.36|546.36|23
1606014930000|2020-11-22 03:15:30|548.39|546.39|548.21|546.21|548.45|546.45|548.21|546.21|30
1606014940000|2020-11-22 03:15:40|548.18|546.18|548.27|546.27|548.31|546.31|548.07|546.07|29
1606014950000|2020-11-22 03:15:50|548.23|546.23|547.97|545.97|548.29|546.29|547.97|545.97|29
1606014960000|2020-11-22 03:16:00|547.96|545.96|548.05|546.05|548.05|546.05|547.77|545.77|32
1606014970000|2020-11-22 03:16:10|548.03|546.03|547.38|545.38|548.07|546.07|547.38|545.38|35
1606014980000|2020-11-22 03:16:20|547.41|545.41|547.48|545.48|547.62|545.62|547.41|545.41|29
1606014990000|2020-11-22 03:16:30|547.44|545.44|547.28|545.28|547.5|545.5|547.28|545.28|18
1606015000000|2020-11-22 03:16:40|547.24|545.24|547.57|545.57|547.58|545.58|547.24|545.24|28
1606015010000|2020-11-22 03:16:50|547.56|545.56|547.75|545.75|547.83|545.83|547.55|545.55|29
1606015020000|2020-11-22 03:17:00|547.76|545.76|548.08|546.08|548.09|546.09|547.7|545.7|24
1606015030000|2020-11-22 03:17:10|548.09|546.09|548.21|546.21|548.22|546.22|548.08|546.08|22
1606015040000|2020-11-22 03:17:20|548.23|546.23|548.06|546.06|548.36|546.36|548.03|546.03|23
1606015050000|2020-11-22 03:17:30|548.08|546.08|548.04|546.04|548.1|546.1|547.98|545.98|23
1606015060000|2020-11-22 03:17:40|548.06|546.06|548.28|546.28|548.29|546.29|548.03|546.03|23
1606015070000|2020-11-22 03:17:50|548.27|546.27|548.28|546.28|548.29|546.29|548.21|546.21|15
1606015080000|2020-11-22 03:18:00|548.27|546.27|548.45|546.45|548.5|546.5|548.21|546.21|25
1606015090000|2020-11-22 03:18:10|548.44|546.44|548.47|546.47|548.5|546.5|548.33|546.33|17
1606015100000|2020-11-22 03:18:20|548.46|546.46|548.69|546.69|548.7|546.7|548.46|546.46|20
1606015110000|2020-11-22 03:18:30|548.68|546.68|548.92|546.92|548.92|546.92|548.63|546.63|16
1606015120000|2020-11-22 03:18:40|548.94|546.94|549.25|547.25|549.34|547.34|548.94|546.94|21
1606015130000|2020-11-22 03:18:50|549.24|547.24|549.31|547.31|549.31|547.31|549.23|547.23|28
1606015140000|2020-11-22 03:19:00|549.33|547.33|549.36|547.36|549.38|547.38|549.22|547.22|28
1606015150000|2020-11-22 03:19:10|549.37|547.37|549.41|547.41|549.44|547.44|549.34|547.34|19
1606015160000|2020-11-22 03:19:20|549.42|547.42|549.51|547.51|549.52|547.52|549.41|547.41|15
1606015170000|2020-11-22 03:19:30|549.52|547.52|549.63|547.63|549.66|547.66|549.52|547.52|11
1606015180000|2020-11-22 03:19:40|549.67|547.67|549.81|547.81|549.82|547.82|549.64|547.64|18
1606015190000|2020-11-22 03:19:50|549.79|547.79|549.67|547.67|549.84|547.84|549.67|547.67|18
1606015200000|2020-11-22 03:20:00|549.65|547.65|548.94|546.94|549.65|547.65|548.89|546.89|32
1606015210000|2020-11-22 03:20:10|548.93|546.93|548.55|546.55|549.09|547.09|548.53|546.53|32
1606015220000|2020-11-22 03:20:20|548.53|546.53|548.53|546.53|548.57|546.57|548.37|546.37|29
1606015230000|2020-11-22 03:20:30|548.55|546.55|548.65|546.65|548.84|546.84|548.55|546.55|30
1606015240000|2020-11-22 03:20:40|548.67|546.67|548.38|546.38|548.67|546.67|548.22|546.22|28
1606015250000|2020-11-22 03:20:50|548.39|546.39|548.13|546.13|548.44|546.44|548.13|546.13|19
1606015260000|2020-11-22 03:21:00|548.04|546.04|547.92|545.92|548.04|546.04|547.9|545.9|15
1606015270000|2020-11-22 03:21:10|547.89|545.89|547.51|545.51|547.97|545.97|547.51|545.51|29
1606015280000|2020-11-22 03:21:20|547.47|545.47|547.75|545.75|547.75|545.75|547.47|545.47|27
1606015290000|2020-11-22 03:21:30|547.74|545.74|547.66|545.66|547.74|545.74|547.52|545.52|32
1606015300000|2020-11-22 03:21:40|547.65|545.65|547.58|545.58|547.7|545.7|547.56|545.56|23
1606015310000|2020-11-22 03:21:50|547.62|545.62|547.99|545.99|548.08|546.08|547.62|545.62|26
1606015320000|2020-11-22 03:22:00|547.96|545.96|547.94|545.94|547.98|545.98|547.85|545.85|20
1606015330000|2020-11-22 03:22:10|547.97|545.97|547.77|545.77|548|546|547.77|545.77|19
1606015340000|2020-11-22 03:22:20|547.76|545.76|548.1|546.1|548.1|546.1|547.76|545.76|7
1606015350000|2020-11-22 03:22:30|548.13|546.13|548.12|546.12|548.16|546.16|548.07|546.07|16
1606015360000|2020-11-22 03:22:40|548.13|546.13|548.51|546.51|548.56|546.56|548.12|546.12|24
1606015370000|2020-11-22 03:22:50|548.54|546.54|548.8|546.8|548.8|546.8|548.51|546.51|26
1606015380000|2020-11-22 03:23:00|548.83|546.83|548.79|546.79|548.85|546.85|548.63|546.63|24
1606015390000|2020-11-22 03:23:10|548.78|546.78|548.78|546.78|548.79|546.79|548.78|546.78|3
1606015400000|2020-11-22 03:23:20|548.88|546.88|549.06|547.06|549.06|547.06|548.82|546.82|15
1606015410000|2020-11-22 03:23:30|549.08|547.08|549.27|547.27|549.38|547.38|549.01|547.01|16
1606015420000|2020-11-22 03:23:40|549.23|547.23|549.17|547.17|549.31|547.31|549.09|547.09|31
1606015430000|2020-11-22 03:23:50|549.26|547.26|549.34|547.34|549.34|547.34|549.24|547.24|7
1606015440000|2020-11-22 03:24:00|549.35|547.35|549.36|547.36|549.42|547.42|549.35|547.35|11
1606015450000|2020-11-22 03:24:10|549.32|547.32|548.82|546.82|549.33|547.33|548.81|546.81|25
1606015460000|2020-11-22 03:24:20|548.78|546.78|548.69|546.69|548.88|546.88|548.67|546.67|29
1606015470000|2020-11-22 03:24:30|548.71|546.71|548.77|546.77|548.88|546.88|548.71|546.71|30
1606015480000|2020-11-22 03:24:40|548.75|546.75|548.64|546.64|548.75|546.75|548.54|546.54|35
1606015490000|2020-11-22 03:24:50|548.65|546.65|548.93|546.93|548.93|546.93|548.56|546.56|25
1606015500000|2020-11-22 03:25:00|548.94|546.94|548.9|546.9|548.99|546.99|548.88|546.88|15
1606015510000|2020-11-22 03:25:10|548.89|546.89|548.77|546.77|549|547|548.77|546.77|24
1606015520000|2020-11-22 03:25:20|548.78|546.78|548.81|546.81|548.95|546.95|548.62|546.62|31
1606015530000|2020-11-22 03:25:30|548.8|546.8|548.76|546.76|548.8|546.8|548.74|546.74|13
1606015540000|2020-11-22 03:25:40|548.74|546.74|548.55|546.55|548.76|546.76|548.54|546.54|19
1606015550000|2020-11-22 03:25:50|548.54|546.54|548.2|546.2|548.55|546.55|548.18|546.18|25
1606015560000|2020-11-22 03:26:00|548.26|546.26|548.32|546.32|548.45|546.45|548.26|546.26|18
1606015570000|2020-11-22 03:26:10|548.27|546.27|548.26|546.26|548.29|546.29|548.23|546.23|12
1606015580000|2020-11-22 03:26:20|548.27|546.27|548.29|546.29|548.33|546.33|548.27|546.27|16
1606015590000|2020-11-22 03:26:30|548.3|546.3|548.37|546.37|548.38|546.38|548.3|546.3|7
1606015600000|2020-11-22 03:26:40|548.36|546.36|548.34|546.34|548.41|546.41|548.33|546.33|17
1606015610000|2020-11-22 03:26:50|548.33|546.33|548.1|546.1|548.38|546.38|548.09|546.09|21
1606015620000|2020-11-22 03:27:00|548.07|546.07|548.04|546.04|548.07|546.07|548.03|546.03|9
1606015630000|2020-11-22 03:27:10|548.03|546.03|548.03|546.03|548.1|546.1|548.03|546.03|13
1606015640000|2020-11-22 03:27:20|548.02|546.02|547.87|545.87|548.02|546.02|547.87|545.87|22
1606015650000|2020-11-22 03:27:30|547.88|545.88|548.1|546.1|548.1|546.1|547.86|545.86|13
1606015660000|2020-11-22 03:27:40|548.16|546.16|548.19|546.19|548.22|546.22|548.14|546.14|16
1606015670000|2020-11-22 03:27:50|548.17|546.17|548.21|546.21|548.21|546.21|548.17|546.17|2
1606015680000|2020-11-22 03:28:00|548.17|546.17|548.18|546.18|548.2|546.2|548.16|546.16|5
1606015690000|2020-11-22 03:28:10|548.17|546.17|548.18|546.18|548.19|546.19|548.17|546.17|3
1606015700000|2020-11-22 03:28:20|548.17|546.17|547.94|545.94|548.17|546.17|547.94|545.94|18
1606015710000|2020-11-22 03:28:30|547.93|545.93|547.7|545.7|547.93|545.93|547.7|545.7|15
1606015720000|2020-11-22 03:28:40|547.78|545.78|547.54|545.54|547.79|545.79|547.54|545.54|15
1606015730000|2020-11-22 03:28:50|547.52|545.52|547.27|545.27|547.52|545.52|547.26|545.26|19
1606015740000|2020-11-22 03:29:00|547.24|545.24|547.17|545.17|547.24|545.24|547.15|545.15|9
1606015750000|2020-11-22 03:29:10|547.18|545.18|547.08|545.08|547.18|545.18|547.08|545.08|13
1606015760000|2020-11-22 03:29:20|547.1|545.1|547.04|545.04|547.13|545.13|546.94|544.94|12
1606015770000|2020-11-22 03:29:30|547.06|545.06|546.86|544.86|547.14|545.14|546.84|544.84|26
1606015780000|2020-11-22 03:29:40|546.87|544.87|546.95|544.95|547.15|545.15|546.83|544.83|30
1606015790000|2020-11-22 03:29:50|546.94|544.94|546.84|544.84|546.98|544.98|546.84|544.84|18
1606015800000|2020-11-22 03:30:00|546.85|544.85|547.27|545.27|547.27|545.27|546.84|544.84|30
1606015810000|2020-11-22 03:30:10|547.28|545.28|547.34|545.34|547.41|545.41|547.26|545.26|27
1606015820000|2020-11-22 03:30:20|547.31|545.31|547.57|545.57|547.59|545.59|547.3|545.3|19
1606015830000|2020-11-22 03:30:30|547.59|545.59|547.46|545.46|547.69|545.69|547.41|545.41|29
1606015840000|2020-11-22 03:30:40|547.4|545.4|547.51|545.51|547.53|545.53|547.22|545.22|33
1606015850000|2020-11-22 03:30:50|547.49|545.49|547.76|545.76|547.77|545.77|547.49|545.49|27
1606015860000|2020-11-22 03:31:00|547.74|545.74|547.48|545.48|547.75|545.75|547.37|545.37|33
1606015870000|2020-11-22 03:31:10|547.49|545.49|547.72|545.72|547.72|545.72|547.49|545.49|21
1606015880000|2020-11-22 03:31:20|547.77|545.77|547.72|545.72|547.84|545.84|547.7|545.7|13
1606015890000|2020-11-22 03:31:30|547.78|545.78|547.44|545.44|547.78|545.78|547.42|545.42|19
1606015900000|2020-11-22 03:31:40|547.41|545.41|547.44|545.44|547.51|545.51|547.41|545.41|21
1606015910000|2020-11-22 03:31:50|547.4|545.4|547.51|545.51|547.56|545.56|547.35|545.35|26
1606015920000|2020-11-22 03:32:00|547.52|545.52|547.47|545.47|547.54|545.54|547.47|545.47|15
1606015930000|2020-11-22 03:32:10|547.42|545.42|547.49|545.49|547.51|545.51|547.42|545.42|18
1606015940000|2020-11-22 03:32:20|547.5|545.5|547.5|545.5|547.61|545.61|547.46|545.46|22
1606015950000|2020-11-22 03:32:30|547.53|545.53|547.49|545.49|547.53|545.53|547.49|545.49|17
1606015960000|2020-11-22 03:32:40|547.47|545.47|547.49|545.49|547.49|545.49|547.43|545.43|14
1606015970000|2020-11-22 03:32:50|547.51|545.51|547.72|545.72|547.72|545.72|547.48|545.48|21
1606015980000|2020-11-22 03:33:00|547.71|545.71|548.11|546.11|548.11|546.11|547.71|545.71|21
1606015990000|2020-11-22 03:33:10|548.12|546.12|548.06|546.06|548.12|546.12|547.89|545.89|17
1606016000000|2020-11-22 03:33:20|548.02|546.02|548.15|546.15|548.2|546.2|548.02|546.02|22
1606016010000|2020-11-22 03:33:30|548.2|546.2|548.23|546.23|548.24|546.24|548.16|546.16|25
1606016020000|2020-11-22 03:33:40|548.24|546.24|548.31|546.31|548.38|546.38|548.19|546.19|17
1606016030000|2020-11-22 03:33:50|548.28|546.28|548.26|546.26|548.39|546.39|548.15|546.15|22
1606016040000|2020-11-22 03:34:00|548.28|546.28|548.3|546.3|548.32|546.32|548.24|546.24|19
1606016050000|2020-11-22 03:34:10|548.33|546.33|548.21|546.21|548.35|546.35|548.21|546.21|12
1606016060000|2020-11-22 03:34:20|548.2|546.2|548.23|546.23|548.24|546.24|548.15|546.15|17
1606016070000|2020-11-22 03:34:30|548.24|546.24|548.29|546.29|548.4|546.4|548.22|546.22|26
1606016080000|2020-11-22 03:34:40|548.28|546.28|548.25|546.25|548.29|546.29|548.24|546.24|19
1606016090000|2020-11-22 03:34:50|548.29|546.29|548.32|546.32|548.32|546.32|548.23|546.23|16
1606016100000|2020-11-22 03:35:00|548.33|546.33|548.22|546.22|548.33|546.33|548.21|546.21|20
1606016110000|2020-11-22 03:35:10|548.23|546.23|547.91|545.91|548.23|546.23|547.74|545.74|28
1606016120000|2020-11-22 03:35:20|547.94|545.94|547.79|545.79|547.99|545.99|547.77|545.77|23
1606016130000|2020-11-22 03:35:30|547.76|545.76|547.92|545.92|547.93|545.93|547.76|545.76|19
1606016140000|2020-11-22 03:35:40|547.95|545.95|548.12|546.12|548.13|546.13|547.87|545.87|23
1606016150000|2020-11-22 03:35:50|548.14|546.14|547.9|545.9|548.14|546.14|547.9|545.9|11
1606016160000|2020-11-22 03:36:00|547.87|545.87|547.8|545.8|547.87|545.87|547.8|545.8|5
1606016170000|2020-11-22 03:36:10|547.77|545.77|547.68|545.68|547.82|545.82|547.64|545.64|26
1606016180000|2020-11-22 03:36:20|547.7|545.7|547.56|545.56|547.7|545.7|547.56|545.56|14
1606016190000|2020-11-22 03:36:30|547.57|545.57|547.57|545.57|547.62|545.62|547.56|545.56|15
1606016200000|2020-11-22 03:36:40|547.59|545.59|547.63|545.63|547.68|545.68|547.57|545.57|18
1606016210000|2020-11-22 03:36:50|547.64|545.64|547.63|545.63|547.83|545.83|547.61|545.61|27
1606016220000|2020-11-22 03:37:00|547.62|545.62|547.66|545.66|547.69|545.69|547.62|545.62|16
1606016230000|2020-11-22 03:37:10|547.64|545.64|547.62|545.62|547.72|545.72|547.61|545.61|19
1606016240000|2020-11-22 03:37:20|547.63|545.63|547.5|545.5|547.65|545.65|547.5|545.5|16
1606016250000|2020-11-22 03:37:30|547.49|545.49|547.53|545.53|547.54|545.54|547.49|545.49|14
1606016260000|2020-11-22 03:37:40|547.46|545.46|547.4|545.4|547.51|545.51|547.38|545.38|21
1606016270000|2020-11-22 03:37:50|547.38|545.38|547.4|545.4|547.45|545.45|547.38|545.38|10
1606016280000|2020-11-22 03:38:00|547.39|545.39|547.35|545.35|547.39|545.39|547.25|545.25|24
1606016290000|2020-11-22 03:38:10|547.36|545.36|547.44|545.44|547.61|545.61|547.36|545.36|16
1606016300000|2020-11-22 03:38:20|547.5|545.5|547.5|545.5|547.58|545.58|547.5|545.5|18
1606016310000|2020-11-22 03:38:30|547.35|545.35|547.35|545.35|547.43|545.43|547.28|545.28|23
1606016320000|2020-11-22 03:38:40|547.36|545.36|547.33|545.33|547.36|545.36|547.32|545.32|5
1606016330000|2020-11-22 03:38:50|547.34|545.34|547.34|545.34|547.34|545.34|547.34|545.34|1
1606016340000|2020-11-22 03:39:00|547.4|545.4|547.51|545.51|547.51|545.51|547.38|545.38|14
1606016350000|2020-11-22 03:39:10|547.58|545.58|547.73|545.73|547.75|545.75|547.58|545.58|20
1606016360000|2020-11-22 03:39:20|547.74|545.74|547.94|545.94|547.94|545.94|547.73|545.73|12
1606016370000|2020-11-22 03:39:30|547.95|545.95|548.1|546.1|548.11|546.11|547.95|545.95|23
1606016380000|2020-11-22 03:39:40|548.11|546.11|547.98|545.98|548.14|546.14|547.98|545.98|24
1606016390000|2020-11-22 03:39:50|547.94|545.94|548.04|546.04|548.07|546.07|547.93|545.93|15
1606016400000|2020-11-22 03:40:00|548.08|546.08|548.07|546.07|548.1|546.1|548.05|546.05|16
1606016410000|2020-11-22 03:40:10|548.05|546.05|548.09|546.09|548.09|546.09|548|546|16
1606016420000|2020-11-22 03:40:20|548.1|546.1|548.1|546.1|548.1|546.1|548|546|20
1606016430000|2020-11-22 03:40:30|548.16|546.16|548.06|546.06|548.16|546.16|548.04|546.04|21
1606016440000|2020-11-22 03:40:40|548.08|546.08|548.06|546.06|548.2|546.2|548.03|546.03|25
1606016450000|2020-11-22 03:40:50|548.09|546.09|548.14|546.14|548.23|546.23|548.07|546.07|21
1606016460000|2020-11-22 03:41:00|548.16|546.16|548.14|546.14|548.17|546.17|548.13|546.13|17
1606016470000|2020-11-22 03:41:10|548.06|546.06|548.24|546.24|548.24|546.24|548.06|546.06|11
1606016480000|2020-11-22 03:41:20|548.22|546.22|548.3|546.3|548.31|546.31|548.22|546.22|10
1606016490000|2020-11-22 03:41:30|548.31|546.31|548.52|546.52|548.52|546.52|548.31|546.31|9
1606016500000|2020-11-22 03:41:40|548.6|546.6|548.49|546.49|548.6|546.6|548.43|546.43|25
1606016510000|2020-11-22 03:41:50|548.5|546.5|548.42|546.42|548.55|546.55|548.42|546.42|25
1606016520000|2020-11-22 03:42:00|548.43|546.43|548.45|546.45|548.58|546.58|548.43|546.43|31
1606016530000|2020-11-22 03:42:10|548.43|546.43|548.56|546.56|548.57|546.57|548.42|546.42|25
1606016540000|2020-11-22 03:42:20|548.55|546.55|548.59|546.59|548.59|546.59|548.48|546.48|24
1606016550000|2020-11-22 03:42:30|548.62|546.62|548.76|546.76|548.78|546.78|548.62|546.62|18
1606016560000|2020-11-22 03:42:40|548.77|546.77|548.86|546.86|548.87|546.87|548.72|546.72|30
1606016570000|2020-11-22 03:42:50|548.83|546.83|548.99|546.99|549.01|547.01|548.83|546.83|28
1606016580000|2020-11-22 03:43:00|548.98|546.98|549.05|547.05|549.05|547.05|548.98|546.98|29
1606016590000|2020-11-22 03:43:10|549.04|547.04|549.1|547.1|549.11|547.11|549.02|547.02|25
1606016600000|2020-11-22 03:43:20|549.09|547.09|549.24|547.24|549.24|547.24|549.07|547.07|24
1606016610000|2020-11-22 03:43:30|549.23|547.23|549.55|547.55|549.57|547.57|549.23|547.23|26
1606016620000|2020-11-22 03:43:40|549.56|547.56|549.35|547.35|549.62|547.62|549.17|547.17|26
1606016630000|2020-11-22 03:43:50|549.37|547.37|549.43|547.43|549.43|547.43|549.18|547.18|32
1606016640000|2020-11-22 03:44:00|549.42|547.42|549.45|547.45|549.46|547.46|549.36|547.36|19
1606016650000|2020-11-22 03:44:10|549.44|547.44|549.45|547.45|549.45|547.45|549.44|547.44|2
1606016660000|2020-11-22 03:44:20|549.51|547.51|549.87|547.87|549.88|547.88|549.51|547.51|17
1606016670000|2020-11-22 03:44:30|549.89|547.89|549.98|547.98|549.99|547.99|549.89|547.89|22
1606016680000|2020-11-22 03:44:40|549.97|547.97|549.76|547.76|549.97|547.97|549.74|547.74|20
1606016690000|2020-11-22 03:44:50|549.8|547.8|549.8|547.8|549.84|547.84|549.76|547.76|30
1606016700000|2020-11-22 03:45:00|549.78|547.78|549.89|547.89|549.89|547.89|549.69|547.69|22
1606016710000|2020-11-22 03:45:10|549.88|547.88|549.89|547.89|549.93|547.93|549.87|547.87|22
1606016720000|2020-11-22 03:45:20|549.91|547.91|549.98|547.98|550.03|548.03|549.89|547.89|26
1606016730000|2020-11-22 03:45:30|549.99|547.99|550.2|548.2|550.22|548.22|549.97|547.97|29
1606016740000|2020-11-22 03:45:40|550.23|548.23|550.32|548.32|550.32|548.32|550.19|548.19|13
1606016750000|2020-11-22 03:45:50|550.34|548.34|550.24|548.24|550.36|548.36|550.24|548.24|10
1606016760000|2020-11-22 03:46:00|550.25|548.25|550.21|548.21|550.25|548.25|550.21|548.21|3
1606016770000|2020-11-22 03:46:10|550.2|548.2|550.14|548.14|550.2|548.2|550.1|548.1|11
1606016780000|2020-11-22 03:46:20|550.12|548.12|549.94|547.94|550.13|548.13|549.94|547.94|12
1606016790000|2020-11-22 03:46:30|549.95|547.95|549.89|547.89|549.95|547.95|549.83|547.83|18
1606016800000|2020-11-22 03:46:40|549.85|547.85|549.9|547.9|549.92|547.92|549.76|547.76|21
1606016810000|2020-11-22 03:46:50|549.91|547.91|549.86|547.86|549.91|547.91|549.86|547.86|5
1606016820000|2020-11-22 03:47:00|549.85|547.85|549.65|547.65|549.86|547.86|549.65|547.65|5
1606016830000|2020-11-22 03:47:10|549.64|547.64|549.6|547.6|549.64|547.64|549.58|547.58|7
1606016840000|2020-11-22 03:47:20|549.61|547.61|549.63|547.63|549.63|547.63|549.56|547.56|9
1606016850000|2020-11-22 03:47:30|549.6|547.6|549.56|547.56|549.63|547.63|549.56|547.56|5
1606016860000|2020-11-22 03:47:40|549.57|547.57|549.09|547.09|549.57|547.57|549.08|547.08|18
1606016870000|2020-11-22 03:47:50|549.1|547.1|549.03|547.03|549.27|547.27|549.03|547.03|28
1606016880000|2020-11-22 03:48:00|549.04|547.04|548.93|546.93|549.05|547.05|548.91|546.91|19
1606016890000|2020-11-22 03:48:10|548.92|546.92|548.68|546.68|548.92|546.92|548.68|546.68|12
1606016900000|2020-11-22 03:48:20|548.69|546.69|548.85|546.85|548.88|546.88|548.69|546.69|36
1606016910000|2020-11-22 03:48:30|548.86|546.86|548.78|546.78|548.99|546.99|548.78|546.78|26
1606016920000|2020-11-22 03:48:40|548.8|546.8|548.7|546.7|548.81|546.81|548.7|546.7|31
1606016930000|2020-11-22 03:48:50|548.71|546.71|548.67|546.67|548.72|546.72|548.65|546.65|13
1606016940000|2020-11-22 03:49:00|548.69|546.69|548.65|546.65|548.69|546.69|548.65|546.65|7
1606016950000|2020-11-22 03:49:10|548.66|546.66|548.69|546.69|548.7|546.7|548.65|546.65|9
1606016960000|2020-11-22 03:49:20|548.7|546.7|548.76|546.76|548.82|546.82|548.69|546.69|21
1606016970000|2020-11-22 03:49:30|548.74|546.74|548.63|546.63|548.82|546.82|548.59|546.59|25
1606016980000|2020-11-22 03:49:40|548.65|546.65|549.01|547.01|549.02|547.02|548.64|546.64|20
1606016990000|2020-11-22 03:49:50|549.05|547.05|549.37|547.37|549.37|547.37|549.01|547.01|16
1606017000000|2020-11-22 03:50:00|549.36|547.36|549.4|547.4|549.45|547.45|549.31|547.31|22
1606017010000|2020-11-22 03:50:10|549.45|547.45|549.64|547.64|549.67|547.67|549.45|547.45|22
1606017020000|2020-11-22 03:50:20|549.66|547.66|549.89|547.89|549.92|547.92|549.66|547.66|25
1606017030000|2020-11-22 03:50:30|549.88|547.88|549.96|547.96|549.97|547.97|549.87|547.87|21
1606017040000|2020-11-22 03:50:40|549.97|547.97|550.19|548.19|550.2|548.2|549.87|547.87|24
1606017050000|2020-11-22 03:50:50|550.18|548.18|550.17|548.17|550.2|548.2|550.16|548.16|14
1606017060000|2020-11-22 03:51:00|550.19|548.19|550.18|548.18|550.19|548.19|550.12|548.12|15
1606017070000|2020-11-22 03:51:10|550.17|548.17|550.34|548.34|550.37|548.37|550.12|548.12|20
1606017080000|2020-11-22 03:51:20|550.37|548.37|550.32|548.32|550.37|548.37|550.21|548.21|20
1606017090000|2020-11-22 03:51:30|550.31|548.31|550.45|548.45|550.57|548.57|550.3|548.3|27
1606017100000|2020-11-22 03:51:40|550.46|548.46|550.83|548.83|550.83|548.83|550.46|548.46|15
1606017110000|2020-11-22 03:51:50|550.87|548.87|550.55|548.55|550.87|548.87|550.53|548.53|18
1606017120000|2020-11-22 03:52:00|550.56|548.56|550.67|548.67|550.95|548.95|550.56|548.56|19
1606017130000|2020-11-22 03:52:10|550.71|548.71|550.84|548.84|550.96|548.96|550.71|548.71|18
1606017140000|2020-11-22 03:52:20|550.77|548.77|550.81|548.81|550.82|548.82|550.76|548.76|15
1606017150000|2020-11-22 03:52:30|550.8|548.8|550.78|548.78|550.8|548.8|550.78|548.78|3
1606017160000|2020-11-22 03:52:40|550.77|548.77|550.95|548.95|550.97|548.97|550.77|548.77|16
1606017170000|2020-11-22 03:52:50|550.97|548.97|550.87|548.87|550.97|548.97|550.86|548.86|10
1606017180000|2020-11-22 03:53:00|550.8|548.8|550.59|548.59|550.81|548.81|550.59|548.59|17
1606017190000|2020-11-22 03:53:10|550.58|548.58|550.74|548.74|550.75|548.75|550.48|548.48|21
1606017200000|2020-11-22 03:53:20|550.73|548.73|550.78|548.78|550.79|548.79|550.71|548.71|25
1606017210000|2020-11-22 03:53:30|550.79|548.79|550.69|548.69|550.92|548.92|550.69|548.69|21
1606017220000|2020-11-22 03:53:40|550.68|548.68|550.68|548.68|550.75|548.75|550.67|548.67|14
1606017230000|2020-11-22 03:53:50|550.66|548.66|550.68|548.68|550.68|548.68|550.66|548.66|2
1606017240000|2020-11-22 03:54:00|550.69|548.69|550.7|548.7|550.73|548.73|550.69|548.69|5
1606017250000|2020-11-22 03:54:10|550.69|548.69|550.54|548.54|550.69|548.69|550.54|548.54|9
1606017260000|2020-11-22 03:54:20|550.52|548.52|550.53|548.53|550.55|548.55|550.48|548.48|14
1606017270000|2020-11-22 03:54:30|550.52|548.52|550.53|548.53|550.59|548.59|550.49|548.49|14
1606017280000|2020-11-22 03:54:40|550.55|548.55|550.39|548.39|550.55|548.55|550.22|548.22|28
1606017290000|2020-11-22 03:54:50|550.37|548.37|550.54|548.54|550.6|548.6|550.36|548.36|27
1606017300000|2020-11-22 03:55:00|550.58|548.58|550.64|548.64|550.68|548.68|550.55|548.55|21
1606017310000|2020-11-22 03:55:10|550.65|548.65|550.65|548.65|550.67|548.67|550.57|548.57|25
1606017320000|2020-11-22 03:55:20|550.64|548.64|550.63|548.63|550.64|548.64|550.59|548.59|15
1606017330000|2020-11-22 03:55:30|550.62|548.62|550.48|548.48|550.64|548.64|550.46|548.46|14
1606017340000|2020-11-22 03:55:40|550.45|548.45|550.46|548.46|550.46|548.46|550.42|548.42|6
1606017350000|2020-11-22 03:55:50|550.48|548.48|550.49|548.49|550.5|548.5|550.48|548.48|3
1606017360000|2020-11-22 03:56:00|550.5|548.5|550.57|548.57|550.58|548.58|550.5|548.5|15
1606017370000|2020-11-22 03:56:10|550.59|548.59|550.58|548.58|550.65|548.65|550.58|548.58|8
1606017380000|2020-11-22 03:56:20|550.61|548.61|550.62|548.62|550.64|548.64|550.58|548.58|10
1606017390000|2020-11-22 03:56:30|550.59|548.59|550.57|548.57|550.6|548.6|550.43|548.43|26
1606017400000|2020-11-22 03:56:40|550.58|548.58|550.6|548.6|550.64|548.64|550.56|548.56|19
1606017410000|2020-11-22 03:56:50|550.59|548.59|550.58|548.58|550.61|548.61|550.55|548.55|12
1606017420000|2020-11-22 03:57:00|550.57|548.57|550.52|548.52|550.58|548.58|550.5|548.5|20
1606017430000|2020-11-22 03:57:10|550.53|548.53|550.54|548.54|550.61|548.61|550.53|548.53|13
1606017440000|2020-11-22 03:57:20|550.53|548.53|550.42|548.42|550.56|548.56|550.42|548.42|16
1606017450000|2020-11-22 03:57:30|550.38|548.38|550.23|548.23|550.38|548.38|550.23|548.23|8
1606017460000|2020-11-22 03:57:40|550.21|548.21|550.2|548.2|550.22|548.22|550.18|548.18|8
1606017470000|2020-11-22 03:57:50|550.19|548.19|550.42|548.42|550.42|548.42|550.19|548.19|14
1606017480000|2020-11-22 03:58:00|550.41|548.41|550.52|548.52|550.52|548.52|550.39|548.39|15
1606017490000|2020-11-22 03:58:10|550.53|548.53|550.63|548.63|550.68|548.68|550.53|548.53|12
1606017500000|2020-11-22 03:58:20|550.66|548.66|550.65|548.65|550.66|548.66|550.64|548.64|4
1606017510000|2020-11-22 03:58:30|550.66|548.66|550.69|548.69|550.69|548.69|550.59|548.59|10
1606017520000|2020-11-22 03:58:40|550.74|548.74|550.77|548.77|550.77|548.77|550.74|548.74|11
1606017530000|2020-11-22 03:58:50|550.78|548.78|550.61|548.61|550.97|548.97|550.59|548.59|19
1606017540000|2020-11-22 03:59:00|550.62|548.62|550.59|548.59|550.63|548.63|550.56|548.56|20
1606017550000|2020-11-22 03:59:10|550.58|548.58|550.7|548.7|550.72|548.72|550.58|548.58|19
1606017560000|2020-11-22 03:59:20|550.71|548.71|550.76|548.76|550.76|548.76|550.7|548.7|16
1606017570000|2020-11-22 03:59:30|550.75|548.75|550.74|548.74|550.76|548.76|550.69|548.69|15
1606017580000|2020-11-22 03:59:40|550.75|548.75|550.91|548.91|550.91|548.91|550.74|548.74|18
1606017590000|2020-11-22 03:59:50|550.93|548.93|550.77|548.77|550.93|548.93|550.7|548.7|13
1606017600000|2020-11-22 04:00:00|550.78|548.78|550.79|548.79|550.8|548.8|550.68|548.68|23
1606017610000|2020-11-22 04:00:10|550.78|548.78|550.82|548.82|550.82|548.82|550.65|548.65|24
1606017620000|2020-11-22 04:00:20|550.83|548.83|550.78|548.78|550.88|548.88|550.78|548.78|13
1606017630000|2020-11-22 04:00:30|550.77|548.77|550.86|548.86|550.87|548.87|550.76|548.76|21
1606017640000|2020-11-22 04:00:40|550.88|548.88|550.81|548.81|550.88|548.88|550.79|548.79|10
1606017650000|2020-11-22 04:00:50|550.83|548.83|550.59|548.59|550.87|548.87|550.59|548.59|14
1606017660000|2020-11-22 04:01:00|550.63|548.63|550.6|548.6|550.63|548.63|550.59|548.59|13
1606017670000|2020-11-22 04:01:10|550.55|548.55|550.21|548.21|550.55|548.55|550.21|548.21|21
1606017680000|2020-11-22 04:01:20|550.19|548.19|550.07|548.07|550.19|548.19|549.92|547.92|22
1606017690000|2020-11-22 04:01:30|550.11|548.11|549.94|547.94|550.14|548.14|549.94|547.94|14
1606017700000|2020-11-22 04:01:40|549.9|547.9|549.75|547.75|549.9|547.9|549.68|547.68|22
1606017710000|2020-11-22 04:01:50|549.71|547.71|549.47|547.47|549.86|547.86|549.47|547.47|26
1606017720000|2020-11-22 04:02:00|549.48|547.48|549.31|547.31|549.48|547.48|549.3|547.3|16
1606017730000|2020-11-22 04:02:10|549.28|547.28|549.3|547.3|549.33|547.33|549.26|547.26|11
1606017740000|2020-11-22 04:02:20|549.28|547.28|549.16|547.16|549.28|547.28|549.14|547.14|30
1606017750000|2020-11-22 04:02:30|549.15|547.15|548.87|546.87|549.15|547.15|548.87|546.87|24
1606017760000|2020-11-22 04:02:40|548.88|546.88|549.22|547.22|549.3|547.3|548.88|546.88|31
1606017770000|2020-11-22 04:02:50|549.21|547.21|549.03|547.03|549.22|547.22|549.03|547.03|19
1606017780000|2020-11-22 04:03:00|549.05|547.05|548.75|546.75|549.08|547.08|548.75|546.75|26
1606017790000|2020-11-22 04:03:10|548.73|546.73|548.43|546.43|548.73|546.73|548.43|546.43|24
1606017800000|2020-11-22 04:03:20|548.41|546.41|548.31|546.31|548.41|546.41|548.28|546.28|15
1606017810000|2020-11-22 04:03:30|548.34|546.34|548.35|546.35|548.4|546.4|548.27|546.27|28
1606017820000|2020-11-22 04:03:40|548.36|546.36|548.26|546.26|548.41|546.41|548.22|546.22|23
1606017830000|2020-11-22 04:03:50|548.25|546.25|548.26|546.26|548.28|546.28|548.23|546.23|20
1606017840000|2020-11-22 04:04:00|548.25|546.25|548.4|546.4|548.6|546.6|548.25|546.25|16
1606017850000|2020-11-22 04:04:10|548.36|546.36|548.21|546.21|548.36|546.36|548.16|546.16|20
1606017860000|2020-11-22 04:04:20|548.24|546.24|548.34|546.34|548.34|546.34|548.17|546.17|23
1606017870000|2020-11-22 04:04:30|548.33|546.33|548.23|546.23|548.33|546.33|548.2|546.2|16
1606017880000|2020-11-22 04:04:40|548.25|546.25|548.11|546.11|548.38|546.38|548.11|546.11|25
1606017890000|2020-11-22 04:04:50|548.1|546.1|547.93|545.93|548.1|546.1|547.93|545.93|23
1606017900000|2020-11-22 04:05:00|547.85|545.85|547.94|545.94|548.01|546.01|547.85|545.85|25
1606017910000|2020-11-22 04:05:10|547.93|545.93|547.84|545.84|547.93|545.93|547.84|545.84|9
1606017920000|2020-11-22 04:05:20|547.79|545.79|547.79|545.79|547.79|545.79|547.79|545.79|1
1606017930000|2020-11-22 04:05:30|547.78|545.78|547.67|545.67|547.78|545.78|547.67|545.67|14
1606017940000|2020-11-22 04:05:40|547.66|545.66|547.52|545.52|547.66|545.66|547.48|545.48|14
1606017950000|2020-11-22 04:05:50|547.6|545.6|547.48|545.48|547.6|545.6|547.45|545.45|13
1606017960000|2020-11-22 04:06:00|547.45|545.45|547.43|545.43|547.45|545.45|547.38|545.38|20
1606017970000|2020-11-22 04:06:10|547.37|545.37|547.45|545.45|547.47|545.47|547.37|545.37|24
1606017980000|2020-11-22 04:06:20|547.46|545.46|547.73|545.73|547.82|545.82|547.44|545.44|25
1606017990000|2020-11-22 04:06:30|547.82|545.82|547.76|545.76|547.82|545.82|547.7|545.7|31
1606018000000|2020-11-22 04:06:40|547.77|545.77|547.9|545.9|547.92|545.92|547.74|545.74|18
1606018010000|2020-11-22 04:06:50|547.88|545.88|547.86|545.86|547.95|545.95|547.86|545.86|14
1606018020000|2020-11-22 04:07:00|547.82|545.82|547.79|545.79|547.85|545.85|547.79|545.79|7
1606018030000|2020-11-22 04:07:10|547.77|545.77|547.62|545.62|547.77|545.77|547.52|545.52|16
1606018040000|2020-11-22 04:07:20|547.65|545.65|547.8|545.8|547.8|545.8|547.65|545.65|19
1606018050000|2020-11-22 04:07:30|547.79|545.79|547.76|545.76|547.8|545.8|547.74|545.74|14
1606018060000|2020-11-22 04:07:40|547.75|545.75|547.79|545.79|547.79|545.79|547.75|545.75|10
1606018070000|2020-11-22 04:07:50|547.8|545.8|547.98|545.98|547.98|545.98|547.79|545.79|17
1606018080000|2020-11-22 04:08:00|548.03|546.03|548.04|546.04|548.08|546.08|548.03|546.03|9
1606018090000|2020-11-22 04:08:10|548.01|546.01|548|546|548.01|546.01|547.88|545.88|12
1606018100000|2020-11-22 04:08:20|547.97|545.97|547.98|545.98|547.99|545.99|547.96|545.96|7
1606018110000|2020-11-22 04:08:30|547.99|545.99|547.86|545.86|547.99|545.99|547.86|545.86|8
1606018120000|2020-11-22 04:08:40|547.88|545.88|547.83|545.83|547.88|545.88|547.83|545.83|5
1606018130000|2020-11-22 04:08:50|547.82|545.82|547.92|545.92|547.92|545.92|547.79|545.79|16
1606018140000|2020-11-22 04:09:00|547.94|545.94|547.57|545.57|547.94|545.94|547.57|545.57|19
1606018150000|2020-11-22 04:09:10|547.54|545.54|547.64|545.64|547.64|545.64|547.5|545.5|25
1606018160000|2020-11-22 04:09:20|547.63|545.63|547.63|545.63|547.63|545.63|547.55|545.55|24
1606018170000|2020-11-22 04:09:30|547.61|545.61|547.55|545.55|547.64|545.64|547.55|545.55|13
1606018180000|2020-11-22 04:09:40|547.48|545.48|547.46|545.46|547.5|545.5|547.44|545.44|28
1606018190000|2020-11-22 04:09:50|547.47|545.47|547.46|545.46|547.48|545.48|547.46|545.46|9
1606018200000|2020-11-22 04:10:00|547.45|545.45|547.35|545.35|547.45|545.45|547.23|545.23|18
1606018210000|2020-11-22 04:10:10|547.4|545.4|547.55|545.55|547.55|545.55|547.4|545.4|34
1606018220000|2020-11-22 04:10:20|547.53|545.53|547.52|545.52|547.54|545.54|547.5|545.5|22
1606018230000|2020-11-22 04:10:30|547.5|545.5|547.56|545.56|547.57|545.57|547.46|545.46|10
1606018240000|2020-11-22 04:10:40|547.57|545.57|547.64|545.64|547.65|545.65|547.57|545.57|15
1606018250000|2020-11-22 04:10:50|547.7|545.7|547.73|545.73|547.75|545.75|547.64|545.64|20
1606018260000|2020-11-22 04:11:00|547.74|545.74|547.52|545.52|547.74|545.74|547.52|545.52|12
1606018270000|2020-11-22 04:11:10|547.53|545.53|547.49|545.49|547.55|545.55|547.48|545.48|10
1606018280000|2020-11-22 04:11:20|547.48|545.48|547.42|545.42|547.48|545.48|547.33|545.33|17
1606018290000|2020-11-22 04:11:30|547.43|545.43|547.56|545.56|547.56|545.56|547.41|545.41|23
1606018300000|2020-11-22 04:11:40|547.55|545.55|547.56|545.56|547.6|545.6|547.55|545.55|24
1606018310000|2020-11-22 04:11:50|547.57|545.57|547.55|545.55|547.59|545.59|547.5|545.5|16
1606018320000|2020-11-22 04:12:00|547.54|545.54|547.4|545.4|547.54|545.54|547.4|545.4|17
1606018330000|2020-11-22 04:12:10|547.41|545.41|547.37|545.37|547.42|545.42|547.32|545.32|21
1606018340000|2020-11-22 04:12:20|547.34|545.34|547.4|545.4|547.41|545.41|547.33|545.33|15
1606018350000|2020-11-22 04:12:30|547.44|545.44|547.41|545.41|547.45|545.45|547.38|545.38|20
1606018360000|2020-11-22 04:12:40|547.36|545.36|547.38|545.38|547.38|545.38|547.35|545.35|8
1606018370000|2020-11-22 04:12:50|547.37|545.37|547.33|545.33|547.37|545.37|547.33|545.33|6
1606018380000|2020-11-22 04:13:00|547.32|545.32|547.14|545.14|547.33|545.33|547.1|545.1|14
1606018390000|2020-11-22 04:13:10|547.15|545.15|547.22|545.22|547.28|545.28|547.14|545.14|29
1606018400000|2020-11-22 04:13:20|547.21|545.21|546.98|544.98|547.22|545.22|546.96|544.96|16
1606018410000|2020-11-22 04:13:30|546.96|544.96|546.91|544.91|546.96|544.96|546.91|544.91|4
1606018420000|2020-11-22 04:13:40|546.89|544.89|546.75|544.75|546.89|544.89|546.75|544.75|5
1606018430000|2020-11-22 04:13:50|546.77|544.77|546.82|544.82|546.87|544.87|546.77|544.77|15
1606018440000|2020-11-22 04:14:00|546.81|544.81|546.96|544.96|546.96|544.96|546.74|544.74|19
1606018450000|2020-11-22 04:14:10|547.01|545.01|547.1|545.1|547.11|545.11|547.01|545.01|23
1606018460000|2020-11-22 04:14:20|547.09|545.09|546.97|544.97|547.12|545.12|546.88|544.88|24
1606018470000|2020-11-22 04:14:30|547|545|546.98|544.98|547.02|545.02|546.94|544.94|23
1606018480000|2020-11-22 04:14:40|546.97|544.97|546.98|544.98|547|545|546.94|544.94|21
1606018490000|2020-11-22 04:14:50|547|545|546.91|544.91|547.01|545.01|546.91|544.91|14
1606018500000|2020-11-22 04:15:00|546.92|544.92|546.87|544.87|546.92|544.92|546.8|544.8|19
1606018510000|2020-11-22 04:15:10|546.88|544.88|546.89|544.89|546.91|544.91|546.87|544.87|15
1606018520000|2020-11-22 04:15:20|546.87|544.87|546.83|544.83|546.89|544.89|546.83|544.83|9
1606018530000|2020-11-22 04:15:30|546.79|544.79|546.75|544.75|546.79|544.79|546.63|544.63|22
1606018540000|2020-11-22 04:15:40|546.77|544.77|546.64|544.64|546.77|544.77|546.63|544.63|16
1606018550000|2020-11-22 04:15:50|546.55|544.55|546.64|544.64|546.67|544.67|546.46|544.46|24
1606018560000|2020-11-22 04:16:00|546.66|544.66|546.65|544.65|546.67|544.67|546.59|544.59|25
1606018570000|2020-11-22 04:16:10|546.64|544.64|546.55|544.55|546.66|544.66|546.55|544.55|17
1606018580000|2020-11-22 04:16:20|546.48|544.48|545.56|543.56|546.48|544.48|545.51|543.51|32
1606018590000|2020-11-22 04:16:30|545.55|543.55|546.11|544.11|546.14|544.14|545.55|543.55|29
1606018600000|2020-11-22 04:16:40|546.12|544.12|546.41|544.41|546.51|544.51|546.06|544.06|25
1606018610000|2020-11-22 04:16:50|546.43|544.43|546.47|544.47|546.53|544.53|546.36|544.36|25
1606018620000|2020-11-22 04:17:00|546.37|544.37|546.6|544.6|546.64|544.64|546.37|544.37|17
1606018630000|2020-11-22 04:17:10|546.62|544.62|546.92|544.92|546.95|544.95|546.62|544.62|21
1606018640000|2020-11-22 04:17:20|546.85|544.85|546.86|544.86|546.89|544.89|546.83|544.83|20
1606018650000|2020-11-22 04:17:30|546.9|544.9|547.15|545.15|547.16|545.16|546.9|544.9|26
1606018660000|2020-11-22 04:17:40|547.16|545.16|546.73|544.73|547.29|545.29|546.7|544.7|27
1606018670000|2020-11-22 04:17:50|546.72|544.72|546.64|544.64|546.74|544.74|546.55|544.55|23
1606018680000|2020-11-22 04:18:00|546.63|544.63|546.67|544.67|546.68|544.68|546.62|544.62|22
1606018690000|2020-11-22 04:18:10|546.68|544.68|546.73|544.73|546.73|544.73|546.65|544.65|16
1606018700000|2020-11-22 04:18:20|546.74|544.74|547|545|547|545|546.73|544.73|11
1606018710000|2020-11-22 04:18:30|546.97|544.97|547.26|545.26|547.26|545.26|546.97|544.97|27
1606018720000|2020-11-22 04:18:40|547.28|545.28|547.37|545.37|547.37|545.37|547.27|545.27|13
1606018730000|2020-11-22 04:18:50|547.36|545.36|547.48|545.48|547.49|545.49|547.35|545.35|19
1606018740000|2020-11-22 04:19:00|547.45|545.45|546.91|544.91|547.45|545.45|546.9|544.9|20
1606018750000|2020-11-22 04:19:10|546.89|544.89|547.05|545.05|547.05|545.05|546.89|544.89|24
1606018760000|2020-11-22 04:19:20|547.07|545.07|547.31|545.31|547.31|545.31|547.04|545.04|19
1606018770000|2020-11-22 04:19:30|547.3|545.3|547.6|545.6|547.6|545.6|547.3|545.3|18
1606018780000|2020-11-22 04:19:40|547.61|545.61|547.65|545.65|547.66|545.66|547.58|545.58|23
1606018790000|2020-11-22 04:19:50|547.66|545.66|547.65|545.65|547.66|545.66|547.63|545.63|22
1606018800000|2020-11-22 04:20:00|547.64|545.64|547.77|545.77|547.81|545.81|547.63|545.63|17
1606018810000|2020-11-22 04:20:10|547.72|545.72|547.79|545.79|547.82|545.82|547.72|545.72|13
1606018820000|2020-11-22 04:20:20|547.81|545.81|547.8|545.8|547.81|545.81|547.78|545.78|19
1606018830000|2020-11-22 04:20:30|547.85|545.85|547.88|545.88|547.93|545.93|547.82|545.82|20
1606018840000|2020-11-22 04:20:40|547.89|545.89|547.9|545.9|547.91|545.91|547.82|545.82|22
1606018850000|2020-11-22 04:20:50|547.89|545.89|547.85|545.85|547.9|545.9|547.85|545.85|11
1606018860000|2020-11-22 04:21:00|547.83|545.83|547.83|545.83|547.83|545.83|547.51|545.51|26
1606018870000|2020-11-22 04:21:10|547.82|545.82|547.97|545.97|548.22|546.22|547.81|545.81|28
1606018880000|2020-11-22 04:21:20|547.92|545.92|548.1|546.1|548.15|546.15|547.92|545.92|16
1606018890000|2020-11-22 04:21:30|548.09|546.09|548.23|546.23|548.23|546.23|548.09|546.09|7
1606018900000|2020-11-22 04:21:40|548.28|546.28|548.2|546.2|548.28|546.28|548.12|546.12|12
1606018910000|2020-11-22 04:21:50|548.19|546.19|548.18|546.18|548.21|546.21|548.17|546.17|10
1606018920000|2020-11-22 04:22:00|548.21|546.21|548|546|548.21|546.21|547.93|545.93|22
1606018930000|2020-11-22 04:22:10|547.99|545.99|548.16|546.16|548.18|546.18|547.99|545.99|22
1606018940000|2020-11-22 04:22:20|548.23|546.23|548.25|546.25|548.26|546.26|548.22|546.22|10
1606018950000|2020-11-22 04:22:30|548.23|546.23|548.14|546.14|548.23|546.23|548.14|546.14|3
1606018960000|2020-11-22 04:22:40|548.12|546.12|547.96|545.96|548.18|546.18|547.96|545.96|19
1606018970000|2020-11-22 04:22:50|547.95|545.95|548.06|546.06|548.07|546.07|547.91|545.91|14
1606018980000|2020-11-22 04:23:00|548.07|546.07|548.03|546.03|548.08|546.08|547.99|545.99|20
1606018990000|2020-11-22 04:23:10|548.02|546.02|547.99|545.99|548.03|546.03|547.99|545.99|5
1606019000000|2020-11-22 04:23:20|547.98|545.98|547.91|545.91|547.98|545.98|547.91|545.91|10
1606019010000|2020-11-22 04:23:30|547.93|545.93|548.02|546.02|548.02|546.02|547.87|545.87|17
1606019020000|2020-11-22 04:23:40|548.01|546.01|547.9|545.9|548.02|546.02|547.88|545.88|18
1606019030000|2020-11-22 04:23:50|547.87|545.87|547.89|545.89|547.91|545.91|547.87|545.87|17
1606019040000|2020-11-22 04:24:00|547.87|545.87|547.85|545.85|547.89|545.89|547.84|545.84|11
1606019050000|2020-11-22 04:24:10|547.86|545.86|547.68|545.68|547.86|545.86|547.67|545.67|21
1606019060000|2020-11-22 04:24:20|547.67|545.67|547.55|545.55|547.68|545.68|547.55|545.55|15
1606019070000|2020-11-22 04:24:30|547.56|545.56|547.53|545.53|547.57|545.57|547.52|545.52|16
1606019080000|2020-11-22 04:24:40|547.54|545.54|547.5|545.5|547.55|545.55|547.49|545.49|14
1606019090000|2020-11-22 04:24:50|547.49|545.49|547.47|545.47|547.49|545.49|547.47|545.47|2
1606019100000|2020-11-22 04:25:00|547.43|545.43|547.41|545.41|547.45|545.45|547.39|545.39|17
1606019110000|2020-11-22 04:25:10|547.37|545.37|547.86|545.86|547.86|545.86|547.37|545.37|22
1606019120000|2020-11-22 04:25:20|547.87|545.87|548.01|546.01|548.01|546.01|547.87|545.87|5
1606019130000|2020-11-22 04:25:30|548|546|547.97|545.97|548|546|547.91|545.91|19
1606019140000|2020-11-22 04:25:40|547.96|545.96|547.99|545.99|548|546|547.96|545.96|15
1606019150000|2020-11-22 04:25:50|547.98|545.98|548.08|546.08|548.08|546.08|547.98|545.98|6
1606019160000|2020-11-22 04:26:00|548.07|546.07|547.88|545.88|548.07|546.07|547.88|545.88|13
1606019170000|2020-11-22 04:26:10|547.89|545.89|548.01|546.01|548.02|546.02|547.88|545.88|14
1606019180000|2020-11-22 04:26:20|548.06|546.06|548.06|546.06|548.06|546.06|548.06|546.06|1
1606019190000|2020-11-22 04:26:30|548.14|546.14|548.12|546.12|548.14|546.14|548.11|546.11|3
1606019200000|2020-11-22 04:26:40|548.11|546.11|548.18|546.18|548.19|546.19|548.11|546.11|10
1606019210000|2020-11-22 04:26:50|548.17|546.17|547.9|545.9|548.17|546.17|547.9|545.9|22
1606019220000|2020-11-22 04:27:00|547.89|545.89|548.03|546.03|548.03|546.03|547.84|545.84|24
1606019230000|2020-11-22 04:27:10|548.04|546.04|548.06|546.06|548.07|546.07|548.03|546.03|12
1606019240000|2020-11-22 04:27:20|548.04|546.04|547.85|545.85|548.09|546.09|547.84|545.84|20
1606019250000|2020-11-22 04:27:30|547.84|545.84|547.84|545.84|547.87|545.87|547.83|545.83|22
1606019260000|2020-11-22 04:27:40|547.83|545.83|547.93|545.93|547.93|545.93|547.83|545.83|14
1606019270000|2020-11-22 04:27:50|548|546|548.23|546.23|548.26|546.26|548|546|22
1606019280000|2020-11-22 04:28:00|548.25|546.25|548.18|546.18|548.25|546.25|548.09|546.09|22
1606019290000|2020-11-22 04:28:10|548.16|546.16|547.34|545.34|548.17|546.17|547.31|545.31|18
1606019300000|2020-11-22 04:28:20|547.36|545.36|546.94|544.94|547.49|545.49|546.94|544.94|23
1606019310000|2020-11-22 04:28:30|546.95|544.95|547.28|545.28|547.28|545.28|546.94|544.94|30
1606019320000|2020-11-22 04:28:40|547.3|545.3|546.37|544.37|547.3|545.3|546.36|544.36|30
1606019330000|2020-11-22 04:28:50|546.38|544.38|546.32|544.32|546.39|544.39|546.18|544.18|16
1606019340000|2020-11-22 04:29:00|546.33|544.33|546.49|544.49|546.5|544.5|546.2|544.2|28
1606019350000|2020-11-22 04:29:10|546.53|544.53|546.5|544.5|546.54|544.54|546.46|544.46|24
1606019360000|2020-11-22 04:29:20|546.51|544.51|546.6|544.6|546.81|544.81|546.51|544.51|28
1606019370000|2020-11-22 04:29:30|546.59|544.59|546.66|544.66|546.66|544.66|546.54|544.54|24
1606019380000|2020-11-22 04:29:40|546.63|544.63|546.73|544.73|546.74|544.74|546.61|544.61|18
1606019390000|2020-11-22 04:29:50|546.74|544.74|547.19|545.19|547.19|545.19|546.72|544.72|26
1606019400000|2020-11-22 04:30:00|547.28|545.28|547.42|545.42|547.46|545.46|547.28|545.28|27
1606019410000|2020-11-22 04:30:10|547.41|545.41|547.42|545.42|547.43|545.43|547.39|545.39|13
1606019420000|2020-11-22 04:30:20|547.39|545.39|547.68|545.68|547.73|545.73|547.39|545.39|21
1606019430000|2020-11-22 04:30:30|547.73|545.73|547.74|545.74|547.75|545.75|547.67|545.67|14
1606019440000|2020-11-22 04:30:40|547.75|545.75|547.8|545.8|547.81|545.81|547.7|545.7|24
1606019450000|2020-11-22 04:30:50|547.79|545.79|547.78|545.78|547.88|545.88|547.77|545.77|21
1606019460000|2020-11-22 04:31:00|547.83|545.83|547.82|545.82|548.08|546.08|547.77|545.77|22
1606019470000|2020-11-22 04:31:10|547.83|545.83|548.06|546.06|548.07|546.07|547.81|545.81|25
1606019480000|2020-11-22 04:31:20|548.07|546.07|548.01|546.01|548.08|546.08|548|546|11
1606019490000|2020-11-22 04:31:30|548.02|546.02|547.96|545.96|548.13|546.13|547.96|545.96|19
1606019500000|2020-11-22 04:31:40|547.94|545.94|548.06|546.06|548.14|546.14|547.87|545.87|22
1606019510000|2020-11-22 04:31:50|548.07|546.07|548.06|546.06|548.09|546.09|548.04|546.04|23
1606019520000|2020-11-22 04:32:00|548.07|546.07|548.2|546.2|548.2|546.2|548.06|546.06|19
1606019530000|2020-11-22 04:32:10|548.18|546.18|548.02|546.02|548.18|546.18|547.91|545.91|25
1606019540000|2020-11-22 04:32:20|548.03|546.03|548.06|546.06|548.06|546.06|548.03|546.03|6
1606019550000|2020-11-22 04:32:30|548.11|546.11|548.35|546.35|548.35|546.35|548.11|546.11|11
1606019560000|2020-11-22 04:32:40|548.34|546.34|548.42|546.42|548.43|546.43|548.34|546.34|17
1606019570000|2020-11-22 04:32:50|548.41|546.41|548.38|546.38|548.41|546.41|548.24|546.24|18
1606019580000|2020-11-22 04:33:00|548.37|546.37|548.34|546.34|548.38|546.38|548.34|546.34|12
1606019590000|2020-11-22 04:33:10|548.35|546.35|548.37|546.37|548.37|546.37|548.29|546.29|24
1606019600000|2020-11-22 04:33:20|548.38|546.38|548.34|546.34|548.4|546.4|548.33|546.33|16
1606019610000|2020-11-22 04:33:30|548.3|546.3|548.47|546.47|548.47|546.47|548.3|546.3|26
1606019620000|2020-11-22 04:33:40|548.49|546.49|548.53|546.53|548.56|546.56|548.48|546.48|26
1606019630000|2020-11-22 04:33:50|548.54|546.54|548.55|546.55|548.56|546.56|548.51|546.51|17
1606019640000|2020-11-22 04:34:00|548.53|546.53|548.51|546.51|548.55|546.55|548.51|546.51|15
1606019650000|2020-11-22 04:34:10|548.53|546.53|548.43|546.43|548.53|546.53|548.38|546.38|24
1606019660000|2020-11-22 04:34:20|548.41|546.41|548.47|546.47|548.48|546.48|548.41|546.41|16
1606019670000|2020-11-22 04:34:30|548.5|546.5|548.52|546.52|548.55|546.55|548.48|546.48|14
1606019680000|2020-11-22 04:34:40|548.53|546.53|548.44|546.44|548.54|546.54|548.4|546.4|16
1606019690000|2020-11-22 04:34:50|548.47|546.47|548.58|546.58|548.58|546.58|548.47|546.47|20
1606019700000|2020-11-22 04:35:00|548.59|546.59|548.65|546.65|548.65|546.65|548.59|546.59|4
1606019710000|2020-11-22 04:35:10|548.59|546.59|548.49|546.49|548.59|546.59|548.49|546.49|17
1606019720000|2020-11-22 04:35:20|548.5|546.5|548.47|546.47|548.51|546.51|548.47|546.47|20
1606019730000|2020-11-22 04:35:30|548.48|546.48|548.43|546.43|548.49|546.49|548.4|546.4|12
1606019740000|2020-11-22 04:35:40|548.44|546.44|548.63|546.63|548.63|546.63|548.44|546.44|12
1606019750000|2020-11-22 04:35:50|548.62|546.62|548.55|546.55|548.63|546.63|548.55|546.55|8
1606019760000|2020-11-22 04:36:00|548.54|546.54|548.43|546.43|548.54|546.54|548.43|546.43|7
1606019770000|2020-11-22 04:36:10|548.4|546.4|548.37|546.37|548.4|546.4|548.35|546.35|12
1606019780000|2020-11-22 04:36:20|548.35|546.35|548.22|546.22|548.38|546.38|548.17|546.17|23
1606019790000|2020-11-22 04:36:30|548.21|546.21|548.19|546.19|548.21|546.21|548.09|546.09|23
1606019800000|2020-11-22 04:36:40|548.2|546.2|548.46|546.46|548.48|546.48|548.17|546.17|29
1606019810000|2020-11-22 04:36:50|548.47|546.47|548.43|546.43|548.47|546.47|548.43|546.43|17
1606019820000|2020-11-22 04:37:00|548.46|546.46|548.56|546.56|548.58|546.58|548.46|546.46|27
1606019830000|2020-11-22 04:37:10|548.52|546.52|548.37|546.37|548.52|546.52|548.37|546.37|16
1606019840000|2020-11-22 04:37:20|548.36|546.36|548.57|546.57|548.59|546.59|548.36|546.36|20
1606019850000|2020-11-22 04:37:30|548.55|546.55|548.58|546.58|548.59|546.59|548.54|546.54|11
1606019860000|2020-11-22 04:37:40|548.59|546.59|548.6|546.6|548.6|546.6|548.58|546.58|10
1606019870000|2020-11-22 04:37:50|548.59|546.59|548.69|546.69|548.69|546.69|548.57|546.57|9
1606019880000|2020-11-22 04:38:00|548.72|546.72|548.77|546.77|548.86|546.86|548.72|546.72|9
1606019890000|2020-11-22 04:38:10|548.78|546.78|548.81|546.81|548.88|546.88|548.78|546.78|18
1606019900000|2020-11-22 04:38:20|548.82|546.82|549|547|549|547|548.81|546.81|18
1606019910000|2020-11-22 04:38:30|548.96|546.96|548.53|546.53|549.05|547.05|548.53|546.53|26
1606019920000|2020-11-22 04:38:40|548.52|546.52|548.64|546.64|548.64|546.64|548.5|546.5|28
1606019930000|2020-11-22 04:38:50|548.63|546.63|548.66|546.66|548.67|546.67|548.62|546.62|13
1606019940000|2020-11-22 04:39:00|548.69|546.69|548.66|546.66|548.69|546.69|548.65|546.65|9
1606019950000|2020-11-22 04:39:10|548.65|546.65|548.83|546.83|548.85|546.85|548.65|546.65|13
1606019960000|2020-11-22 04:39:20|548.86|546.86|548.72|546.72|548.86|546.86|548.72|546.72|17
1606019970000|2020-11-22 04:39:30|548.76|546.76|548.82|546.82|548.85|546.85|548.76|546.76|24
1606019980000|2020-11-22 04:39:40|548.81|546.81|548.73|546.73|548.81|546.81|548.73|546.73|4
1606019990000|2020-11-22 04:39:50|548.74|546.74|548.76|546.76|548.76|546.76|548.7|546.7|9
1606020000000|2020-11-22 04:40:00|548.79|546.79|548.74|546.74|548.79|546.79|548.73|546.73|6
1606020010000|2020-11-22 04:40:10|548.69|546.69|548.69|546.69|548.69|546.69|548.69|546.69|1
1606020020000|2020-11-22 04:40:20|548.7|546.7|548.78|546.78|548.79|546.79|548.7|546.7|9
1606020030000|2020-11-22 04:40:30|548.77|546.77|548.67|546.67|548.77|546.77|548.67|546.67|17
1606020040000|2020-11-22 04:40:40|548.7|546.7|548.91|546.91|548.92|546.92|548.7|546.7|20
1606020050000|2020-11-22 04:40:50|548.9|546.9|548.93|546.93|548.94|546.94|548.9|546.9|15
1606020060000|2020-11-22 04:41:00|548.92|546.92|548.95|546.95|548.96|546.96|548.88|546.88|22
1606020070000|2020-11-22 04:41:10|548.96|546.96|549.18|547.18|549.21|547.21|548.96|546.96|17
1606020080000|2020-11-22 04:41:20|549.22|547.22|549.21|547.21|549.33|547.33|549.19|547.19|16
1606020090000|2020-11-22 04:41:30|549.22|547.22|549.28|547.28|549.3|547.3|549.22|547.22|12
1606020100000|2020-11-22 04:41:40|549.29|547.29|549.24|547.24|549.29|547.29|549.24|547.24|3
1606020110000|2020-11-22 04:41:50|549.15|547.15|549.4|547.4|549.41|547.41|549.15|547.15|14
1606020120000|2020-11-22 04:42:00|549.41|547.41|549.35|547.35|549.52|547.52|549.29|547.29|18
1606020130000|2020-11-22 04:42:10|549.36|547.36|549.19|547.19|549.37|547.37|549.19|547.19|12
1606020140000|2020-11-22 04:42:20|549.2|547.2|549.17|547.17|549.23|547.23|549.17|547.17|12
1606020150000|2020-11-22 04:42:30|549.19|547.19|549.09|547.09|549.23|547.23|549.03|547.03|18
1606020160000|2020-11-22 04:42:40|549.11|547.11|549.21|547.21|549.21|547.21|549.11|547.11|13
1606020170000|2020-11-22 04:42:50|549.24|547.24|549.34|547.34|549.34|547.34|549.17|547.17|19
1606020180000|2020-11-22 04:43:00|549.4|547.4|549.51|547.51|549.51|547.51|549.38|547.38|28
1606020190000|2020-11-22 04:43:10|549.55|547.55|549.51|547.51|549.55|547.55|549.44|547.44|16
1606020200000|2020-11-22 04:43:20|549.52|547.52|549.28|547.28|549.59|547.59|549.28|547.28|16
1606020210000|2020-11-22 04:43:30|549.27|547.27|549.3|547.3|549.4|547.4|549.17|547.17|24
1606020220000|2020-11-22 04:43:40|549.29|547.29|549.52|547.52|549.52|547.52|549.27|547.27|24
1606020230000|2020-11-22 04:43:50|549.47|547.47|549.62|547.62|549.62|547.62|549.45|547.45|19
1606020240000|2020-11-22 04:44:00|549.61|547.61|549.53|547.53|549.61|547.61|549.53|547.53|19
1606020250000|2020-11-22 04:44:10|549.54|547.54|549.58|547.58|549.58|547.58|549.53|547.53|16
1606020260000|2020-11-22 04:44:20|549.61|547.61|549.65|547.65|549.77|547.77|549.59|547.59|20
1606020270000|2020-11-22 04:44:30|549.66|547.66|549.58|547.58|549.74|547.74|549.56|547.56|24
1606020280000|2020-11-22 04:44:40|549.59|547.59|549.61|547.61|549.66|547.66|549.58|547.58|15
1606020290000|2020-11-22 04:44:50|549.63|547.63|549.78|547.78|549.78|547.78|549.62|547.62|16
1606020300000|2020-11-22 04:45:00|549.81|547.81|550.14|548.14|550.14|548.14|549.81|547.81|14
1606020310000|2020-11-22 04:45:10|550.13|548.13|550.15|548.15|550.16|548.16|550.08|548.08|13
1606020320000|2020-11-22 04:45:20|550.14|548.14|550.23|548.23|550.23|548.23|550.14|548.14|17
1606020330000|2020-11-22 04:45:30|550.29|548.29|550.11|548.11|550.32|548.32|550.04|548.04|11
1606020340000|2020-11-22 04:45:40|550.1|548.1|550.09|548.09|550.1|548.1|550.04|548.04|18
1606020350000|2020-11-22 04:45:50|550.07|548.07|550.11|548.11|550.12|548.12|550.06|548.06|18
1606020360000|2020-11-22 04:46:00|550.13|548.13|550.11|548.11|550.17|548.17|550.1|548.1|17
1606020370000|2020-11-22 04:46:10|550.1|548.1|549.92|547.92|550.1|548.1|549.92|547.92|18
1606020380000|2020-11-22 04:46:20|549.93|547.93|549.9|547.9|549.93|547.93|549.9|547.9|7
1606020390000|2020-11-22 04:46:30|549.91|547.91|549.91|547.91|549.91|547.91|549.9|547.9|3
1606020400000|2020-11-22 04:46:40|549.92|547.92|549.9|547.9|549.92|547.92|549.86|547.86|10
1606020410000|2020-11-22 04:46:50|549.89|547.89|549.9|547.9|550.01|548.01|549.86|547.86|27
1606020420000|2020-11-22 04:47:00|549.88|547.88|549.5|547.5|549.9|547.9|549.5|547.5|16
1606020430000|2020-11-22 04:47:10|549.49|547.49|549.32|547.32|549.52|547.52|549.32|547.32|23
1606020440000|2020-11-22 04:47:20|549.29|547.29|549.39|547.39|549.44|547.44|549.25|547.25|20
1606020450000|2020-11-22 04:47:30|549.38|547.38|549.26|547.26|549.38|547.38|549.23|547.23|25
1606020460000|2020-11-22 04:47:40|549.29|547.29|549.3|547.3|549.35|547.35|549.29|547.29|10
1606020470000|2020-11-22 04:47:50|549.29|547.29|549.27|547.27|549.3|547.3|549.27|547.27|6
1606020480000|2020-11-22 04:48:00|549.22|547.22|549.22|547.22|549.26|547.26|548.99|546.99|12
1606020490000|2020-11-22 04:48:10|549.23|547.23|549.38|547.38|549.38|547.38|549.17|547.17|19
1606020500000|2020-11-22 04:48:20|549.39|547.39|549.18|547.18|549.42|547.42|549.14|547.14|14
1606020510000|2020-11-22 04:48:30|549.2|547.2|549.37|547.37|549.38|547.38|549.19|547.19|16
1606020520000|2020-11-22 04:48:40|549.36|547.36|549.33|547.33|549.38|547.38|549.26|547.26|26
1606020530000|2020-11-22 04:48:50|549.34|547.34|549.18|547.18|549.34|547.34|549.12|547.12|25
1606020540000|2020-11-22 04:49:00|549.19|547.19|549.12|547.12|549.2|547.2|549.1|547.1|26
1606020550000|2020-11-22 04:49:10|549.13|547.13|549.12|547.12|549.17|547.17|549.1|547.1|18
1606020560000|2020-11-22 04:49:20|549.11|547.11|549.12|547.12|549.16|547.16|549.08|547.08|24
1606020570000|2020-11-22 04:49:30|549.14|547.14|549.07|547.07|549.18|547.18|549.07|547.07|19
1606020580000|2020-11-22 04:49:40|549.06|547.06|549.26|547.26|549.34|547.34|549.04|547.04|26
1606020590000|2020-11-22 04:49:50|549.21|547.21|549|547|549.22|547.22|548.99|546.99|17
1606020600000|2020-11-22 04:50:00|549.01|547.01|548.95|546.95|549.02|547.02|548.95|546.95|20
1606020610000|2020-11-22 04:50:10|548.93|546.93|548.92|546.92|548.97|546.97|548.83|546.83|15
1606020620000|2020-11-22 04:50:20|548.93|546.93|548.99|546.99|548.99|546.99|548.84|546.84|19
1606020630000|2020-11-22 04:50:30|549|547|549.17|547.17|549.17|547.17|549|547|9
1606020640000|2020-11-22 04:50:40|549.19|547.19|549.07|547.07|549.23|547.23|549.05|547.05|20
1606020650000|2020-11-22 04:50:50|549.06|547.06|549.03|547.03|549.09|547.09|548.98|546.98|21
1606020660000|2020-11-22 04:51:00|549.05|547.05|548.95|546.95|549.05|547.05|548.94|546.94|20
1606020670000|2020-11-22 04:51:10|548.88|546.88|548.75|546.75|548.92|546.92|548.71|546.71|18
1606020680000|2020-11-22 04:51:20|548.62|546.62|548.86|546.86|548.86|546.86|548.62|546.62|25
1606020690000|2020-11-22 04:51:30|548.85|546.85|548.89|546.89|548.89|546.89|548.77|546.77|16
1606020700000|2020-11-22 04:51:40|548.88|546.88|548.96|546.96|548.97|546.97|548.87|546.87|18
1606020710000|2020-11-22 04:51:50|548.97|546.97|548.99|546.99|549.03|547.03|548.94|546.94|11
1606020720000|2020-11-22 04:52:00|548.95|546.95|549|547|549|547|548.94|546.94|5
1606020730000|2020-11-22 04:52:10|548.98|546.98|548.7|546.7|548.98|546.98|548.63|546.63|23
1606020740000|2020-11-22 04:52:20|548.69|546.69|548.71|546.71|548.74|546.74|548.69|546.69|16
1606020750000|2020-11-22 04:52:30|548.69|546.69|548.59|546.59|548.71|546.71|548.59|546.59|8
1606020760000|2020-11-22 04:52:40|548.58|546.58|548.58|546.58|548.6|546.6|548.57|546.57|17
1606020770000|2020-11-22 04:52:50|548.59|546.59|548.62|546.62|548.62|546.62|548.39|546.39|20
1606020780000|2020-11-22 04:53:00|548.66|546.66|548.55|546.55|548.66|546.66|548.55|546.55|20
1606020790000|2020-11-22 04:53:10|548.57|546.57|548.5|546.5|548.57|546.57|548.49|546.49|19
1606020800000|2020-11-22 04:53:20|548.51|546.51|548.5|546.5|548.56|546.56|548.49|546.49|13
1606020810000|2020-11-22 04:53:30|548.51|546.51|548.54|546.54|548.54|546.54|548.5|546.5|8
1606020820000|2020-11-22 04:53:40|548.53|546.53|548.33|546.33|548.53|546.53|548.33|546.33|16
1606020830000|2020-11-22 04:53:50|548.31|546.31|548.13|546.13|548.31|546.31|548.01|546.01|23
1606020840000|2020-11-22 04:54:00|548.12|546.12|548.09|546.09|548.13|546.13|548.06|546.06|21
1606020850000|2020-11-22 04:54:10|548.08|546.08|548.07|546.07|548.08|546.08|547.99|545.99|27
1606020860000|2020-11-22 04:54:20|548.04|546.04|548.1|546.1|548.1|546.1|548.01|546.01|11
1606020870000|2020-11-22 04:54:30|548.14|546.14|548.19|546.19|548.2|546.2|548.14|546.14|6
1606020900000|2020-11-22 04:55:00|548.28|546.28|548.39|546.39|548.39|546.39|548.26|546.26|13
1606020910000|2020-11-22 04:55:10|548.38|546.38|548.56|546.56|548.56|546.56|548.32|546.32|20
1606020920000|2020-11-22 04:55:20|548.55|546.55|548.52|546.52|548.57|546.57|548.52|546.52|13
1606020930000|2020-11-22 04:55:30|548.53|546.53|548.52|546.52|548.53|546.53|548.52|546.52|4
1606020940000|2020-11-22 04:55:40|548.5|546.5|548.47|546.47|548.5|546.5|548.44|546.44|9
1606020950000|2020-11-22 04:55:50|548.44|546.44|548.22|546.22|548.44|546.44|548.2|546.2|20
1606020960000|2020-11-22 04:56:00|548.23|546.23|548.25|546.25|548.35|546.35|548.21|546.21|26
1606020970000|2020-11-22 04:56:10|548.26|546.26|548.24|546.24|548.27|546.27|548.24|546.24|10
1606020980000|2020-11-22 04:56:20|548.19|546.19|547.95|545.95|548.24|546.24|547.95|545.95|19
1606020990000|2020-11-22 04:56:30|547.94|545.94|547.92|545.92|547.94|545.94|547.9|545.9|15
1606021000000|2020-11-22 04:56:40|547.85|545.85|547.86|545.86|547.86|545.86|547.85|545.85|2
1606021010000|2020-11-22 04:56:50|547.91|545.91|547.91|545.91|548.01|546.01|547.91|545.91|11
1606021020000|2020-11-22 04:57:00|547.9|545.9|547.89|545.89|547.92|545.92|547.87|545.87|7
1606021030000|2020-11-22 04:57:10|547.93|545.93|547.93|545.93|547.94|545.94|547.92|545.92|4
1606021040000|2020-11-22 04:57:20|547.97|545.97|548.03|546.03|548.04|546.04|547.97|545.97|11
1606021050000|2020-11-22 04:57:30|548|546|548|546|548.01|546.01|548|546|5
1606021060000|2020-11-22 04:57:40|548.01|546.01|548.09|546.09|548.17|546.17|548.01|546.01|8
1606021070000|2020-11-22 04:57:50|548.1|546.1|548.09|546.09|548.1|546.1|548.09|546.09|8
1606021080000|2020-11-22 04:58:00|548.08|546.08|548.07|546.07|548.1|546.1|548.07|546.07|11
1606021090000|2020-11-22 04:58:10|548.08|546.08|548.3|546.3|548.3|546.3|548.07|546.07|16
1606021100000|2020-11-22 04:58:20|548.29|546.29|548.36|546.36|548.41|546.41|548.29|546.29|15
1606021110000|2020-11-22 04:58:30|548.37|546.37|548.56|546.56|548.56|546.56|548.35|546.35|17
1606021120000|2020-11-22 04:58:40|548.57|546.57|548.5|546.5|548.57|546.57|548.49|546.49|8
1606021130000|2020-11-22 04:58:50|548.49|546.49|548.71|546.71|548.71|546.71|548.49|546.49|18
1606021140000|2020-11-22 04:59:00|548.7|546.7|548.79|546.79|548.83|546.83|548.7|546.7|9
1606021150000|2020-11-22 04:59:10|548.78|546.78|548.57|546.57|548.79|546.79|548.56|546.56|13
1606021160000|2020-11-22 04:59:20|548.58|546.58|548.5|546.5|548.58|546.58|548.47|546.47|13
1606021170000|2020-11-22 04:59:30|548.51|546.51|548.65|546.65|548.66|546.66|548.49|546.49|18
1606021180000|2020-11-22 04:59:40|548.63|546.63|548.59|546.59|548.66|546.66|548.58|546.58|22
1606021190000|2020-11-22 04:59:50|548.58|546.58|548.71|546.71|548.71|546.71|548.55|546.55|17
1606021200000|2020-11-22 05:00:00|548.69|546.69|548.69|546.69|548.77|546.77|548.64|546.64|28
1606021210000|2020-11-22 05:00:10|548.7|546.7|548.76|546.76|548.76|546.76|548.69|546.69|13
1606021220000|2020-11-22 05:00:20|548.75|546.75|548.61|546.61|548.82|546.82|548.61|546.61|18
1606021230000|2020-11-22 05:00:30|548.63|546.63|548.6|546.6|548.67|546.67|548.6|546.6|10
1606021240000|2020-11-22 05:00:40|548.64|546.64|548.61|546.61|548.65|546.65|548.61|546.61|8
1606021250000|2020-11-22 05:00:50|548.65|546.65|548.58|546.58|548.65|546.65|548.57|546.57|7
1606021260000|2020-11-22 05:01:00|548.57|546.57|548.57|546.57|548.57|546.57|548.38|546.38|20
1606021270000|2020-11-22 05:01:10|548.61|546.61|548.48|546.48|548.61|546.61|548.47|546.47|26
1606021280000|2020-11-22 05:01:20|548.49|546.49|548.24|546.24|548.49|546.49|548.23|546.23|17
1606021290000|2020-11-22 05:01:30|548.22|546.22|548.11|546.11|548.22|546.22|548.11|546.11|12
1606021300000|2020-11-22 05:01:40|548.1|546.1|548.06|546.06|548.11|546.11|548.06|546.06|14
1606021310000|2020-11-22 05:01:50|548.07|546.07|547.99|545.99|548.08|546.08|547.99|545.99|4
1606021320000|2020-11-22 05:02:00|547.98|545.98|547.94|545.94|547.98|545.98|547.9|545.9|14
1606021330000|2020-11-22 05:02:10|547.95|545.95|547.98|545.98|548.02|546.02|547.93|545.93|14
1606021340000|2020-11-22 05:02:20|548.01|546.01|548.05|546.05|548.07|546.07|547.98|545.98|17
1606021350000|2020-11-22 05:02:30|548.03|546.03|547.85|545.85|548.21|546.21|547.85|545.85|19
1606021360000|2020-11-22 05:02:40|547.84|545.84|547.86|545.86|547.88|545.88|547.74|545.74|15
1606021370000|2020-11-22 05:02:50|547.89|545.89|547.78|545.78|547.94|545.94|547.78|545.78|18
1606021380000|2020-11-22 05:03:00|547.77|545.77|547.69|545.69|547.77|545.77|547.69|545.69|5
1606021390000|2020-11-22 05:03:10|547.7|545.7|547.7|545.7|547.7|545.7|547.69|545.69|7
1606021400000|2020-11-22 05:03:20|547.69|545.69|547.7|545.7|547.7|545.7|547.69|545.69|4
1606021410000|2020-11-22 05:03:30|547.75|545.75|547.81|545.81|547.84|545.84|547.75|545.75|16
1606021420000|2020-11-22 05:03:40|547.8|545.8|547.74|545.74|547.81|545.81|547.73|545.73|12
1606021430000|2020-11-22 05:03:50|547.71|545.71|547.59|545.59|547.71|545.71|547.49|545.49|25
1606021440000|2020-11-22 05:04:00|547.68|545.68|547.82|545.82|547.93|545.93|547.68|545.68|17
1606021450000|2020-11-22 05:04:10|547.81|545.81|547.89|545.89|547.89|545.89|547.79|545.79|15
1606021460000|2020-11-22 05:04:20|547.94|545.94|547.89|545.89|547.94|545.94|547.89|545.89|15
1606021470000|2020-11-22 05:04:30|547.9|545.9|547.64|545.64|547.91|545.91|547.64|545.64|21
1606021480000|2020-11-22 05:04:40|547.65|545.65|547.64|545.64|547.65|545.65|547.64|545.64|4
1606021490000|2020-11-22 05:04:50|547.65|545.65|547.44|545.44|547.65|545.65|547.44|545.44|4
1606021500000|2020-11-22 05:05:00|547.43|545.43|547.38|545.38|547.43|545.43|547.38|545.38|3
1606021510000|2020-11-22 05:05:10|547.37|545.37|547.32|545.32|547.37|545.37|547.23|545.23|14
1606021520000|2020-11-22 05:05:20|547.31|545.31|547.75|545.75|547.79|545.79|547.31|545.31|21
1606021530000|2020-11-22 05:05:30|547.74|545.74|547.96|545.96|547.97|545.97|547.67|545.67|25
1606021540000|2020-11-22 05:05:40|547.97|545.97|547.99|545.99|547.99|545.99|547.95|545.95|14
1606021550000|2020-11-22 05:05:50|547.96|545.96|547.84|545.84|548|546|547.8|545.8|18
1606021560000|2020-11-22 05:06:00|547.85|545.85|547.9|545.9|547.93|545.93|547.83|545.83|12
1606021570000|2020-11-22 05:06:10|547.88|545.88|547.72|545.72|547.9|545.9|547.72|545.72|20
1606021580000|2020-11-22 05:06:20|547.7|545.7|547.52|545.52|547.7|545.7|547.52|545.52|13
1606021590000|2020-11-22 05:06:30|547.53|545.53|547.76|545.76|547.77|545.77|547.5|545.5|16
1606021600000|2020-11-22 05:06:40|547.87|545.87|547.94|545.94|547.94|545.94|547.85|545.85|20
1606021610000|2020-11-22 05:06:50|547.91|545.91|547.9|545.9|547.93|545.93|547.87|545.87|10
1606021620000|2020-11-22 05:07:00|547.94|545.94|547.95|545.95|548|546|547.93|545.93|9
1606021630000|2020-11-22 05:07:10|547.97|545.97|547.96|545.96|547.97|545.97|547.92|545.92|3
1606021640000|2020-11-22 05:07:20|547.95|545.95|547.92|545.92|547.95|545.95|547.86|545.86|6
1606021650000|2020-11-22 05:07:30|547.93|545.93|547.98|545.98|548.01|546.01|547.93|545.93|9
1606021660000|2020-11-22 05:07:40|547.96|545.96|547.99|545.99|547.99|545.99|547.96|545.96|5
1606021670000|2020-11-22 05:07:50|548|546|547.92|545.92|548|546|547.83|545.83|14
1606021680000|2020-11-22 05:08:00|547.9|545.9|547.73|545.73|547.92|545.92|547.72|545.72|17
1606021690000|2020-11-22 05:08:10|547.72|545.72|547.78|545.78|547.78|545.78|547.72|545.72|8
1606021700000|2020-11-22 05:08:20|547.81|545.81|547.84|545.84|547.84|545.84|547.81|545.81|7
1606021710000|2020-11-22 05:08:30|547.83|545.83|547.8|545.8|547.83|545.83|547.73|545.73|7
1606021720000|2020-11-22 05:08:40|547.83|545.83|547.82|545.82|547.83|545.83|547.81|545.81|6
1606021730000|2020-11-22 05:08:50|547.81|545.81|547.7|545.7|547.82|545.82|547.7|545.7|10
1606021740000|2020-11-22 05:09:00|547.68|545.68|547.57|545.57|547.68|545.68|547.56|545.56|7
1606021750000|2020-11-22 05:09:10|547.58|545.58|547.59|545.59|547.59|545.59|547.58|545.58|2
1606021760000|2020-11-22 05:09:20|547.58|545.58|547.62|545.62|547.63|545.63|547.58|545.58|9
1606021770000|2020-11-22 05:09:30|547.61|545.61|547.46|545.46|547.61|545.61|547.46|545.46|5
1606021780000|2020-11-22 05:09:40|547.45|545.45|547.44|545.44|547.45|545.45|547.44|545.44|2
1606021790000|2020-11-22 05:09:50|547.45|545.45|547.56|545.56|547.6|545.6|547.45|545.45|11
1606021800000|2020-11-22 05:10:00|547.55|545.55|547.55|545.55|547.56|545.56|547.55|545.55|3
1606021810000|2020-11-22 05:10:10|547.56|545.56|547.57|545.57|547.57|545.57|547.55|545.55|4
1606021820000|2020-11-22 05:10:20|547.56|545.56|547.55|545.55|547.56|545.56|547.55|545.55|2
1606021860000|2020-11-22 05:11:00|547.54|545.54|547.58|545.58|547.59|545.59|547.54|545.54|6
1606021870000|2020-11-22 05:11:10|547.57|545.57|547.53|545.53|547.57|545.57|547.53|545.53|6
1606021880000|2020-11-22 05:11:20|547.52|545.52|547.48|545.48|547.53|545.53|547.4|545.4|16
1606021890000|2020-11-22 05:11:30|547.49|545.49|547.48|545.48|547.49|545.49|547.48|545.48|2
1606021900000|2020-11-22 05:11:40|547.46|545.46|547.39|545.39|547.46|545.46|547.39|545.39|11
1606021910000|2020-11-22 05:11:50|547.4|545.4|547.39|545.39|547.4|545.4|547.39|545.39|4
1606021920000|2020-11-22 05:12:00|547.35|545.35|547.3|545.3|547.35|545.35|547.16|545.16|21
1606021930000|2020-11-22 05:12:10|547.29|545.29|547.26|545.26|547.3|545.3|547.23|545.23|28
1606021940000|2020-11-22 05:12:20|547.24|545.24|546.81|544.81|547.26|545.26|546.8|544.8|26
1606021950000|2020-11-22 05:12:30|546.85|544.85|546.76|544.76|546.85|544.85|546.74|544.74|23
1606021960000|2020-11-22 05:12:40|546.77|544.77|546.88|544.88|546.92|544.92|546.74|544.74|15
1606021970000|2020-11-22 05:12:50|546.89|544.89|546.84|544.84|546.89|544.89|546.83|544.83|8
1606021980000|2020-11-22 05:13:00|546.82|544.82|546.72|544.72|546.84|544.84|546.72|544.72|24
1606021990000|2020-11-22 05:13:10|546.75|544.75|546.77|544.77|546.81|544.81|546.74|544.74|16
1606022000000|2020-11-22 05:13:20|546.76|544.76|546.68|544.68|546.76|544.76|546.68|544.68|5
1606022010000|2020-11-22 05:13:30|546.67|544.67|546.67|544.67|546.67|544.67|546.67|544.67|1
1606022020000|2020-11-22 05:13:40|546.68|544.68|546.82|544.82|546.83|544.83|546.68|544.68|15
1606022030000|2020-11-22 05:13:50|546.81|544.81|546.79|544.79|546.87|544.87|546.79|544.79|22
1606022040000|2020-11-22 05:14:00|546.78|544.78|546.6|544.6|546.78|544.78|546.59|544.59|12
1606022050000|2020-11-22 05:14:10|546.63|544.63|546.74|544.74|546.74|544.74|546.63|544.63|15
1606022060000|2020-11-22 05:14:20|546.73|544.73|546.73|544.73|546.73|544.73|546.69|544.69|20
1606022070000|2020-11-22 05:14:30|546.74|544.74|546.67|544.67|546.74|544.74|546.63|544.63|15
1606022080000|2020-11-22 05:14:40|546.68|544.68|546.8|544.8|546.8|544.8|546.68|544.68|6
1606022090000|2020-11-22 05:14:50|546.79|544.79|546.8|544.8|546.81|544.81|546.77|544.77|11
1606022100000|2020-11-22 05:15:00|546.81|544.81|546.59|544.59|546.81|544.81|546.59|544.59|12
1606022110000|2020-11-22 05:15:10|546.55|544.55|546.54|544.54|546.55|544.55|546.5|544.5|6
1606022120000|2020-11-22 05:15:20|546.52|544.52|546.61|544.61|546.61|544.61|546.52|544.52|8
1606022130000|2020-11-22 05:15:30|546.6|544.6|546.63|544.63|546.64|544.64|546.6|544.6|8
1606022140000|2020-11-22 05:15:40|546.64|544.64|546.67|544.67|546.69|544.69|546.64|544.64|13
1606022150000|2020-11-22 05:15:50|546.66|544.66|546.63|544.63|546.66|544.66|546.55|544.55|16
1606022160000|2020-11-22 05:16:00|546.62|544.62|546.57|544.57|546.62|544.62|546.55|544.55|7
1606022170000|2020-11-22 05:16:10|546.59|544.59|546.65|544.65|546.65|544.65|546.57|544.57|11
1606022180000|2020-11-22 05:16:20|546.7|544.7|546.68|544.68|546.71|544.71|546.68|544.68|8
1606022190000|2020-11-22 05:16:30|546.67|544.67|546.69|544.69|546.69|544.69|546.67|544.67|9
1606022200000|2020-11-22 05:16:40|546.7|544.7|546.73|544.73|546.73|544.73|546.68|544.68|12
1606022210000|2020-11-22 05:16:50|546.74|544.74|546.73|544.73|546.74|544.74|546.71|544.71|4
1606022220000|2020-11-22 05:17:00|546.71|544.71|546.71|544.71|546.73|544.73|546.7|544.7|7
1606022230000|2020-11-22 05:17:10|546.73|544.73|546.73|544.73|546.73|544.73|546.71|544.71|3
1606022240000|2020-11-22 05:17:20|546.72|544.72|546.75|544.75|546.75|544.75|546.7|544.7|10
1606022250000|2020-11-22 05:17:30|546.78|544.78|546.78|544.78|546.78|544.78|546.78|544.78|1
1606022260000|2020-11-22 05:17:40|546.77|544.77|546.78|544.78|546.8|544.8|546.77|544.77|4
1606022270000|2020-11-22 05:17:50|546.81|544.81|546.81|544.81|546.81|544.81|546.78|544.78|3
1606022280000|2020-11-22 05:18:00|546.87|544.87|546.92|544.92|546.92|544.92|546.87|544.87|2
1606022290000|2020-11-22 05:18:10|546.93|544.93|546.93|544.93|546.93|544.93|546.93|544.93|1
1606022300000|2020-11-22 05:18:20|546.94|544.94|546.94|544.94|546.94|544.94|546.94|544.94|1
1606022310000|2020-11-22 05:18:30|546.95|544.95|547.22|545.22|547.22|545.22|546.95|544.95|11
1606022320000|2020-11-22 05:18:40|547.23|545.23|547.18|545.18|547.34|545.34|547.18|545.18|17
1606022330000|2020-11-22 05:18:50|547.19|545.19|547.21|545.21|547.24|545.24|547.18|545.18|20
1606022340000|2020-11-22 05:19:00|547.23|545.23|547.35|545.35|547.35|545.35|547.22|545.22|23
1606022350000|2020-11-22 05:19:10|547.34|545.34|547.5|545.5|547.5|545.5|547.33|545.33|18
1606022360000|2020-11-22 05:19:20|547.53|545.53|547.67|545.67|547.72|545.72|547.53|545.53|29
1606022370000|2020-11-22 05:19:30|547.73|545.73|547.72|545.72|547.9|545.9|547.72|545.72|30
1606022380000|2020-11-22 05:19:40|547.71|545.71|547.65|545.65|547.81|545.81|547.65|545.65|16
1606022390000|2020-11-22 05:19:50|547.67|545.67|547.76|545.76|547.77|545.77|547.64|545.64|22
1606022400000|2020-11-22 05:20:00|547.79|545.79|547.84|545.84|547.87|545.87|547.76|545.76|23
1606022410000|2020-11-22 05:20:10|547.85|545.85|547.91|545.91|547.97|545.97|547.85|545.85|18
1606022420000|2020-11-22 05:20:20|547.82|545.82|547.78|545.78|547.83|545.83|547.75|545.75|15
1606022430000|2020-11-22 05:20:30|547.79|545.79|547.93|545.93|547.95|545.95|547.77|545.77|31
1606022440000|2020-11-22 05:20:40|547.94|545.94|548.02|546.02|548.04|546.04|547.93|545.93|13
1606022450000|2020-11-22 05:20:50|548.06|546.06|548.07|546.07|548.08|546.08|548.02|546.02|24
1606022460000|2020-11-22 05:21:00|548.06|546.06|548.14|546.14|548.18|546.18|548.05|546.05|21
1606022470000|2020-11-22 05:21:10|548.13|546.13|548.24|546.24|548.29|546.29|548.13|546.13|31
1606022480000|2020-11-22 05:21:20|548.23|546.23|548.27|546.27|548.3|546.3|548.22|546.22|19
1606022490000|2020-11-22 05:21:30|548.26|546.26|548.31|546.31|548.32|546.32|548.24|546.24|21
1606022500000|2020-11-22 05:21:40|548.32|546.32|548.3|546.3|548.33|546.33|548.29|546.29|18
1606022510000|2020-11-22 05:21:50|548.28|546.28|548.31|546.31|548.31|546.31|548.24|546.24|17
1606022520000|2020-11-22 05:22:00|548.29|546.29|548.41|546.41|548.43|546.43|548.29|546.29|16
1606022530000|2020-11-22 05:22:10|548.4|546.4|548.4|546.4|548.43|546.43|548.38|546.38|13
1606022540000|2020-11-22 05:22:20|548.42|546.42|548.66|546.66|548.68|546.68|548.42|546.42|27
1606022550000|2020-11-22 05:22:30|548.67|546.67|548.69|546.69|548.71|546.71|548.66|546.66|19
1606022560000|2020-11-22 05:22:40|548.76|546.76|548.8|546.8|548.8|546.8|548.76|546.76|5
1606022570000|2020-11-22 05:22:50|548.81|546.81|549.02|547.02|549.02|547.02|548.81|546.81|9
1606022580000|2020-11-22 05:23:00|548.98|546.98|549.09|547.09|549.11|547.11|548.96|546.96|15
1606022590000|2020-11-22 05:23:10|549.12|547.12|549.09|547.09|549.12|547.12|549.09|547.09|3
1606022600000|2020-11-22 05:23:20|549.12|547.12|549.05|547.05|549.14|547.14|549.05|547.05|11
1606022610000|2020-11-22 05:23:30|549.1|547.1|549.2|547.2|549.2|547.2|549.09|547.09|14
1606022620000|2020-11-22 05:23:40|549.17|547.17|549.07|547.07|549.2|547.2|549.05|547.05|22
1606022630000|2020-11-22 05:23:50|549.08|547.08|549.09|547.09|549.19|547.19|549.06|547.06|16
1606022640000|2020-11-22 05:24:00|549.07|547.07|549.09|547.09|549.09|547.09|549.07|547.07|3
1606022650000|2020-11-22 05:24:10|549.07|547.07|549.07|547.07|549.08|547.08|549.05|547.05|9
1606022660000|2020-11-22 05:24:20|549.1|547.1|549.07|547.07|549.1|547.1|549.07|547.07|2
1606022680000|2020-11-22 05:24:40|549.14|547.14|549.31|547.31|549.31|547.31|549.14|547.14|8
1606022690000|2020-11-22 05:24:50|549.32|547.32|549.27|547.27|549.32|547.32|549.26|547.26|4
1606022700000|2020-11-22 05:25:00|549.17|547.17|549.11|547.11|549.17|547.17|549.07|547.07|16
1606022710000|2020-11-22 05:25:10|549.1|547.1|549.16|547.16|549.16|547.16|549.01|547.01|18
1606022720000|2020-11-22 05:25:20|549.14|547.14|549.22|547.22|549.23|547.23|549.07|547.07|17
1606022730000|2020-11-22 05:25:30|549.2|547.2|549.18|547.18|549.2|547.2|549.18|547.18|2
1606022740000|2020-11-22 05:25:40|549.17|547.17|549.05|547.05|549.17|547.17|549.05|547.05|6
1606022750000|2020-11-22 05:25:50|549.04|547.04|549.13|547.13|549.13|547.13|548.91|546.91|22
1606022760000|2020-11-22 05:26:00|549.12|547.12|549.13|547.13|549.14|547.14|549.11|547.11|7
1606022770000|2020-11-22 05:26:10|549.12|547.12|548.97|546.97|549.12|547.12|548.97|546.97|3
1606022780000|2020-11-22 05:26:20|548.98|546.98|548.97|546.97|548.98|546.98|548.95|546.95|10
1606022790000|2020-11-22 05:26:30|548.96|546.96|549.07|547.07|549.08|547.08|548.96|546.96|10
1606022810000|2020-11-22 05:26:50|549.08|547.08|549.07|547.07|549.08|547.08|549.07|547.07|2
1606022820000|2020-11-22 05:27:00|549.03|547.03|548.97|546.97|549.03|547.03|548.97|546.97|5
1606022830000|2020-11-22 05:27:10|548.96|546.96|548.94|546.94|548.96|546.96|548.94|546.94|3
1606022840000|2020-11-22 05:27:20|548.95|546.95|549.07|547.07|549.11|547.11|548.95|546.95|7
1606022850000|2020-11-22 05:27:30|549.1|547.1|549.1|547.1|549.1|547.1|549.08|547.08|3
1606022860000|2020-11-22 05:27:40|549.09|547.09|549.34|547.34|549.57|547.57|549.09|547.09|22
1606022870000|2020-11-22 05:27:50|549.33|547.33|549.27|547.27|549.33|547.33|549.27|547.27|6
1606022880000|2020-11-22 05:28:00|549.26|547.26|549.27|547.27|549.38|547.38|549.2|547.2|19
1606022890000|2020-11-22 05:28:10|549.25|547.25|549.06|547.06|549.36|547.36|549.05|547.05|24
1606022900000|2020-11-22 05:28:20|549.05|547.05|549.04|547.04|549.07|547.07|549.04|547.04|8
1606022910000|2020-11-22 05:28:30|549.09|547.09|549.22|547.22|549.23|547.23|549.09|547.09|19
1606022920000|2020-11-22 05:28:40|549.21|547.21|549.23|547.23|549.23|547.23|549.2|547.2|6
1606022930000|2020-11-22 05:28:50|549.22|547.22|549.27|547.27|549.27|547.27|549.2|547.2|5
1606022940000|2020-11-22 05:29:00|549.25|547.25|549.32|547.32|549.33|547.33|549.22|547.22|21
1606022950000|2020-11-22 05:29:10|549.31|547.31|549.29|547.29|549.32|547.32|549.27|547.27|8
1606022960000|2020-11-22 05:29:20|549.28|547.28|549.3|547.3|549.3|547.3|549.24|547.24|15
1606022970000|2020-11-22 05:29:30|549.29|547.29|549.29|547.29|549.3|547.3|549.29|547.29|13
1606022980000|2020-11-22 05:29:40|549.3|547.3|549.3|547.3|549.32|547.32|549.28|547.28|13
1606022990000|2020-11-22 05:29:50|549.31|547.31|549.43|547.43|549.43|547.43|549.31|547.31|9
1606023000000|2020-11-22 05:30:00|549.42|547.42|549.36|547.36|549.42|547.42|549.36|547.36|4
1606023010000|2020-11-22 05:30:10|549.33|547.33|549.18|547.18|549.4|547.4|549.18|547.18|15
1606023020000|2020-11-22 05:30:20|549.17|547.17|549.08|547.08|549.17|547.17|549.06|547.06|24
1606023030000|2020-11-22 05:30:30|549.07|547.07|549.02|547.02|549.08|547.08|549.02|547.02|8
1606023040000|2020-11-22 05:30:40|549.01|547.01|549.01|547.01|549.01|547.01|549.01|547.01|1
1606023050000|2020-11-22 05:30:50|549|547|549|547|549|547|549|547|1
1606023060000|2020-11-22 05:31:00|548.98|546.98|548.65|546.65|548.98|546.98|548.62|546.62|17
1606023070000|2020-11-22 05:31:10|548.67|546.67|548.67|546.67|548.7|546.7|548.65|546.65|5
1606023080000|2020-11-22 05:31:20|548.64|546.64|548.64|546.64|548.64|546.64|548.64|546.64|1
1606023090000|2020-11-22 05:31:30|548.52|546.52|548.45|546.45|548.52|546.52|548.45|546.45|5
1606023100000|2020-11-22 05:31:40|548.47|546.47|548.47|546.47|548.49|546.49|548.45|546.45|6
1606023110000|2020-11-22 05:31:50|548.48|546.48|548.67|546.67|548.67|546.67|548.34|546.34|7
1606023120000|2020-11-22 05:32:00|548.69|546.69|548.54|546.54|548.73|546.73|548.51|546.51|15
1606023130000|2020-11-22 05:32:10|548.66|546.66|548.35|546.35|548.66|546.66|548.34|546.34|21
1606023140000|2020-11-22 05:32:20|548.34|546.34|548.18|546.18|548.35|546.35|548.18|546.18|23
1606023150000|2020-11-22 05:32:30|548.17|546.17|548.15|546.15|548.21|546.21|548.08|546.08|19
1606023160000|2020-11-22 05:32:40|548.16|546.16|547.93|545.93|548.16|546.16|547.77|545.77|15
1606023170000|2020-11-22 05:32:50|547.92|545.92|547.74|545.74|547.92|545.92|547.74|545.74|18
1606023180000|2020-11-22 05:33:00|547.72|545.72|547.46|545.46|547.72|545.72|547.43|545.43|17
1606023190000|2020-11-22 05:33:10|547.45|545.45|547.51|545.51|547.55|545.55|547.43|545.43|28
1606023200000|2020-11-22 05:33:20|547.49|545.49|547.42|545.42|547.53|545.53|547.42|545.42|20
1606023210000|2020-11-22 05:33:30|547.41|545.41|547.3|545.3|547.41|545.41|547.2|545.2|17
1606023220000|2020-11-22 05:33:40|547.32|545.32|547.33|545.33|547.42|545.42|547.26|545.26|21
1606023230000|2020-11-22 05:33:50|547.31|545.31|547.24|545.24|547.31|545.31|547.23|545.23|6
1606023240000|2020-11-22 05:34:00|547.23|545.23|547.25|545.25|547.29|545.29|547.09|545.09|24
1606023250000|2020-11-22 05:34:10|547.23|545.23|547.15|545.15|547.26|545.26|547.14|545.14|24
1606023260000|2020-11-22 05:34:20|547.14|545.14|546.98|544.98|547.15|545.15|546.98|544.98|10
1606023270000|2020-11-22 05:34:30|546.91|544.91|546.85|544.85|546.91|544.91|546.85|544.85|13
1606023280000|2020-11-22 05:34:40|546.84|544.84|547.04|545.04|547.04|545.04|546.79|544.79|22
1606023290000|2020-11-22 05:34:50|547.05|545.05|547.1|545.1|547.14|545.14|547.04|545.04|14
1606023300000|2020-11-22 05:35:00|547.05|545.05|546.9|544.9|547.06|545.06|546.89|544.89|23
1606023310000|2020-11-22 05:35:10|546.91|544.91|546.9|544.9|546.91|544.91|546.89|544.89|14
1606023320000|2020-11-22 05:35:20|546.91|544.91|547.17|545.17|547.18|545.18|546.91|544.91|18
1606023330000|2020-11-22 05:35:30|547.14|545.14|547.36|545.36|547.36|545.36|547.03|545.03|18
1606023340000|2020-11-22 05:35:40|547.37|545.37|547.45|545.45|547.54|545.54|547.37|545.37|20
1606023350000|2020-11-22 05:35:50|547.46|545.46|547.29|545.29|547.46|545.46|547.29|545.29|22
1606023360000|2020-11-22 05:36:00|547.36|545.36|547.59|545.59|547.59|545.59|547.3|545.3|22
1606023370000|2020-11-22 05:36:10|547.62|545.62|547.72|545.72|547.73|545.73|547.62|545.62|22
1606023380000|2020-11-22 05:36:20|547.71|545.71|547.81|545.81|547.81|545.81|547.59|545.59|22
1606023390000|2020-11-22 05:36:30|547.88|545.88|548.38|546.38|548.43|546.43|547.88|545.88|25
1606023400000|2020-11-22 05:36:40|548.37|546.37|548.31|546.31|548.47|546.47|548.15|546.15|25
1606023410000|2020-11-22 05:36:50|548.33|546.33|548.32|546.32|548.34|546.34|548.16|546.16|24
1606023420000|2020-11-22 05:37:00|548.31|546.31|548.52|546.52|548.52|546.52|548.31|546.31|18
1606023430000|2020-11-22 05:37:10|548.59|546.59|548.36|546.36|548.65|546.65|548.36|546.36|25
1606023440000|2020-11-22 05:37:20|548.31|546.31|548.26|546.26|548.32|546.32|548.25|546.25|21
1606023450000|2020-11-22 05:37:30|548.27|546.27|548.27|546.27|548.35|546.35|548.2|546.2|20
1606023460000|2020-11-22 05:37:40|548.25|546.25|548.29|546.29|548.31|546.31|548.25|546.25|17
1606023470000|2020-11-22 05:37:50|548.3|546.3|548.3|546.3|548.36|546.36|548.3|546.3|11
1606023480000|2020-11-22 05:38:00|548.31|546.31|548.18|546.18|548.31|546.31|548.18|546.18|18
1606023490000|2020-11-22 05:38:10|548.17|546.17|547.94|545.94|548.17|546.17|547.94|545.94|13
1606023500000|2020-11-22 05:38:20|547.95|545.95|547.76|545.76|547.95|545.95|547.76|545.76|19
1606023510000|2020-11-22 05:38:30|547.69|545.69|547.54|545.54|547.73|545.73|547.54|545.54|24
1606023520000|2020-11-22 05:38:40|547.53|545.53|547.52|545.52|547.65|545.65|547.51|545.51|17
1606023530000|2020-11-22 05:38:50|547.51|545.51|547.84|545.84|547.84|545.84|547.51|545.51|21
1606023540000|2020-11-22 05:39:00|547.83|545.83|547.65|545.65|547.83|545.83|547.65|545.65|14
1606023550000|2020-11-22 05:39:10|547.64|545.64|547.53|545.53|547.64|545.64|547.53|545.53|17
1606023560000|2020-11-22 05:39:20|547.54|545.54|547.53|545.53|547.54|545.54|547.52|545.52|8
1606023570000|2020-11-22 05:39:30|547.52|545.52|547.48|545.48|547.54|545.54|547.47|545.47|15
1606023580000|2020-11-22 05:39:40|547.54|545.54|547.48|545.48|547.54|545.54|547.48|545.48|11
1606023590000|2020-11-22 05:39:50|547.47|545.47|547.17|545.17|547.47|545.47|547.16|545.16|10
1606023600000|2020-11-22 05:40:00|547.16|545.16|547.19|545.19|547.25|545.25|547.08|545.08|25
1606023610000|2020-11-22 05:40:10|547.2|545.2|547.31|545.31|547.33|545.33|547.2|545.2|17
1606023620000|2020-11-22 05:40:20|547.32|545.32|547.37|545.37|547.46|545.46|547.32|545.32|27
1606023630000|2020-11-22 05:40:30|547.38|545.38|547.38|545.38|547.42|545.42|547.38|545.38|19
1606023640000|2020-11-22 05:40:40|547.39|545.39|547.47|545.47|547.47|545.47|547.33|545.33|19
1606023650000|2020-11-22 05:40:50|547.48|545.48|547.22|545.22|547.5|545.5|547.22|545.22|13
1606023660000|2020-11-22 05:41:00|547.21|545.21|547.19|545.19|547.21|545.21|547.17|545.17|15
1606023670000|2020-11-22 05:41:10|547.16|545.16|547.12|545.12|547.19|545.19|547.12|545.12|9
1606023680000|2020-11-22 05:41:20|547.13|545.13|547.11|545.11|547.13|545.13|547.08|545.08|12
1606023690000|2020-11-22 05:41:30|547.1|545.1|547.26|545.26|547.26|545.26|547.09|545.09|8
1606023700000|2020-11-22 05:41:40|547.32|545.32|547.39|545.39|547.39|545.39|547.27|545.27|18
1606023710000|2020-11-22 05:41:50|547.4|545.4|547.23|545.23|547.4|545.4|547.23|545.23|7
1606023720000|2020-11-22 05:42:00|547.22|545.22|547.24|545.24|547.32|545.32|547.19|545.19|17
1606023730000|2020-11-22 05:42:10|547.22|545.22|547.33|545.33|547.4|545.4|547.22|545.22|20
1606023740000|2020-11-22 05:42:20|547.34|545.34|547.35|545.35|547.35|545.35|547.33|545.33|12
1606023750000|2020-11-22 05:42:30|547.34|545.34|547.17|545.17|547.35|545.35|547.17|545.17|11
1606023760000|2020-11-22 05:42:40|547.14|545.14|546.92|544.92|547.14|545.14|546.91|544.91|22
1606023770000|2020-11-22 05:42:50|546.91|544.91|546.9|544.9|546.91|544.91|546.9|544.9|2
1606023780000|2020-11-22 05:43:00|546.96|544.96|547.09|545.09|547.09|545.09|546.96|544.96|14
1606023790000|2020-11-22 05:43:10|547.08|545.08|547.05|545.05|547.26|545.26|547.02|545.02|26
1606023800000|2020-11-22 05:43:20|547.04|545.04|547.04|545.04|547.05|545.05|547.02|545.02|10
1606023810000|2020-11-22 05:43:30|547.03|545.03|546.95|544.95|547.05|545.05|546.95|544.95|12
1606023820000|2020-11-22 05:43:40|546.98|544.98|547.06|545.06|547.06|545.06|546.98|544.98|11
1606023830000|2020-11-22 05:43:50|547.03|545.03|546.94|544.94|547.03|545.03|546.94|544.94|6
1606023840000|2020-11-22 05:44:00|546.95|544.95|546.86|544.86|546.95|544.95|546.86|544.86|5
1606023850000|2020-11-22 05:44:10|546.8|544.8|546.68|544.68|546.8|544.8|546.67|544.67|20
1606023860000|2020-11-22 05:44:20|546.67|544.67|546.45|544.45|546.67|544.67|546.44|544.44|20
1606023870000|2020-11-22 05:44:30|546.44|544.44|546.43|544.43|546.61|544.61|546.38|544.38|35
1606023880000|2020-11-22 05:44:40|546.4|544.4|546.38|544.38|546.48|544.48|546.29|544.29|29
1606023890000|2020-11-22 05:44:50|546.36|544.36|546.31|544.31|546.41|544.41|546.26|544.26|28
1606023900000|2020-11-22 05:45:00|546.3|544.3|546.25|544.25|546.36|544.36|546.23|544.23|30
1606023910000|2020-11-22 05:45:10|546.23|544.23|546.14|544.14|546.26|544.26|546.14|544.14|19
1606023920000|2020-11-22 05:45:20|546.1|544.1|546.02|544.02|546.1|544.1|545.84|543.84|21
1606023930000|2020-11-22 05:45:30|546.04|544.04|545.96|543.96|546.04|544.04|545.89|543.89|26
1606023940000|2020-11-22 05:45:40|545.98|543.98|545.95|543.95|545.98|543.98|545.9|543.9|13
1606023950000|2020-11-22 05:45:50|545.97|543.97|545.87|543.87|545.99|543.99|545.84|543.84|22
1606023960000|2020-11-22 05:46:00|545.88|543.88|545.87|543.87|545.92|543.92|545.84|543.84|26
1606023970000|2020-11-22 05:46:10|545.83|543.83|545.97|543.97|545.97|543.97|545.82|543.82|17
1606023980000|2020-11-22 05:46:20|545.99|543.99|545.99|543.99|545.99|543.99|545.99|543.99|1
1606023990000|2020-11-22 05:46:30|545.98|543.98|545.87|543.87|545.99|543.99|545.87|543.87|12
1606024000000|2020-11-22 05:46:40|545.85|543.85|545.9|543.9|545.9|543.9|545.84|543.84|11
1606024010000|2020-11-22 05:46:50|545.92|543.92|545.93|543.93|545.94|543.94|545.92|543.92|4
1606024020000|2020-11-22 05:47:00|545.92|543.92|545.88|543.88|545.92|543.92|545.86|543.86|13
1606024030000|2020-11-22 05:47:10|545.89|543.89|545.96|543.96|545.99|543.99|545.89|543.89|15
1606024040000|2020-11-22 05:47:20|545.98|543.98|545.95|543.95|545.98|543.98|545.94|543.94|8
1606024060000|2020-11-22 05:47:40|545.93|543.93|545.99|543.99|546|544|545.93|543.93|8
1606024070000|2020-11-22 05:47:50|546.01|544.01|545.92|543.92|546.03|544.03|545.92|543.92|20
1606024080000|2020-11-22 05:48:00|545.91|543.91|545.91|543.91|545.92|543.92|545.88|543.88|13
1606024090000|2020-11-22 05:48:10|545.9|543.9|545.87|543.87|545.9|543.9|545.87|543.87|2
1606024100000|2020-11-22 05:48:20|545.9|543.9|545.89|543.89|545.91|543.91|545.88|543.88|24
1606024110000|2020-11-22 05:48:30|545.88|543.88|545.75|543.75|545.89|543.89|545.75|543.75|11
1606024120000|2020-11-22 05:48:40|545.73|543.73|545.68|543.68|545.8|543.8|545.68|543.68|26
1606024130000|2020-11-22 05:48:50|545.69|543.69|545.61|543.61|545.69|543.69|545.51|543.51|23
1606024140000|2020-11-22 05:49:00|545.64|543.64|545.63|543.63|545.72|543.72|545.62|543.62|21
1606024150000|2020-11-22 05:49:10|545.62|543.62|545.4|543.4|545.62|543.62|545.4|543.4|14
1606024160000|2020-11-22 05:49:20|545.32|543.32|545.37|543.37|545.48|543.48|545.3|543.3|23
1606024170000|2020-11-22 05:49:30|545.38|543.38|545.3|543.3|545.44|543.44|545.3|543.3|26
1606024180000|2020-11-22 05:49:40|545.29|543.29|545.37|543.37|545.38|543.38|545.29|543.29|19
1606024190000|2020-11-22 05:49:50|545.36|543.36|545.29|543.29|545.36|543.36|545.27|543.27|11
1606024200000|2020-11-22 05:50:00|545.31|543.31|545.21|543.21|545.34|543.34|545.21|543.21|15
1606024210000|2020-11-22 05:50:10|545.2|543.2|544.77|542.77|545.2|543.2|544.77|542.77|17
1606024220000|2020-11-22 05:50:20|544.8|542.8|544.34|542.34|544.81|542.81|544.34|542.34|24
1606024230000|2020-11-22 05:50:30|544.3|542.3|544.37|542.37|544.37|542.37|544.16|542.16|29
1606024240000|2020-11-22 05:50:40|544.38|542.38|544.68|542.68|544.68|542.68|544.38|542.38|16
1606024250000|2020-11-22 05:50:50|544.67|542.67|544.62|542.62|544.69|542.69|544.62|542.62|16
1606024260000|2020-11-22 05:51:00|544.61|542.61|544.57|542.57|544.66|542.66|544.57|542.57|11
1606024270000|2020-11-22 05:51:10|544.51|542.51|544.25|542.25|544.51|542.51|544.19|542.19|25
1606024280000|2020-11-22 05:51:20|544.24|542.24|544.1|542.1|544.27|542.27|544.1|542.1|17
1606024290000|2020-11-22 05:51:30|544.12|542.12|544.04|542.04|544.12|542.12|543.99|541.99|28
1606024300000|2020-11-22 05:51:40|544.03|542.03|543.92|541.92|544.04|542.04|543.88|541.88|27
1606024310000|2020-11-22 05:51:50|543.91|541.91|543.5|541.5|543.92|541.92|543.5|541.5|19
1606024320000|2020-11-22 05:52:00|543.48|541.48|543.64|541.64|543.64|541.64|543.21|541.21|27
1606024330000|2020-11-22 05:52:10|543.63|541.63|543.85|541.85|543.88|541.88|543.63|541.63|27
1606024340000|2020-11-22 05:52:20|543.66|541.66|543.55|541.55|543.71|541.71|543.46|541.46|28
1606024350000|2020-11-22 05:52:30|543.54|541.54|543.11|541.11|543.7|541.7|543.11|541.11|27
1606024360000|2020-11-22 05:52:40|543.08|541.08|542.95|540.95|543.08|541.08|542.7|540.7|25
1606024370000|2020-11-22 05:52:50|543|541|543.53|541.53|543.54|541.54|542.95|540.95|39
1606024380000|2020-11-22 05:53:00|543.45|541.45|543.62|541.62|543.66|541.66|543.39|541.39|28
1606024390000|2020-11-22 05:53:10|543.64|541.64|543.73|541.73|543.86|541.86|543.64|541.64|27
1606024400000|2020-11-22 05:53:20|543.78|541.78|544.06|542.06|544.08|542.08|543.78|541.78|30
1606024410000|2020-11-22 05:53:30|544.09|542.09|544.26|542.26|544.29|542.29|544.06|542.06|26
1606024420000|2020-11-22 05:53:40|544.29|542.29|544.5|542.5|544.54|542.54|544.29|542.29|27
1606024430000|2020-11-22 05:53:50|544.49|542.49|544.34|542.34|544.5|542.5|544.05|542.05|31
1606024440000|2020-11-22 05:54:00|544.33|542.33|544.32|542.32|544.52|542.52|544.28|542.28|28
1606024450000|2020-11-22 05:54:10|544.35|542.35|544.39|542.39|544.42|542.42|544.35|542.35|5
1606024460000|2020-11-22 05:54:20|544.4|542.4|544.56|542.56|544.69|542.69|544.4|542.4|27
1606024470000|2020-11-22 05:54:30|544.54|542.54|544.13|542.13|544.54|542.54|544.11|542.11|25
1606024480000|2020-11-22 05:54:40|544.15|542.15|544.19|542.19|544.19|542.19|544.07|542.07|12
1606024490000|2020-11-22 05:54:50|544.2|542.2|544.09|542.09|544.31|542.31|544.09|542.09|20
1606024500000|2020-11-22 05:55:00|544.12|542.12|544.16|542.16|544.28|542.28|544.12|542.12|22
1606024510000|2020-11-22 05:55:10|544.15|542.15|544.05|542.05|544.15|542.15|544.05|542.05|8
1606024520000|2020-11-22 05:55:20|544.06|542.06|543.96|541.96|544.08|542.08|543.95|541.95|9
1606024530000|2020-11-22 05:55:30|543.95|541.95|544.05|542.05|544.05|542.05|543.91|541.91|17
1606024540000|2020-11-22 05:55:40|544.04|542.04|543.95|541.95|544.04|542.04|543.95|541.95|19
1606024550000|2020-11-22 05:55:50|543.96|541.96|543.75|541.75|543.97|541.97|543.75|541.75|14
1606024560000|2020-11-22 05:56:00|543.74|541.74|543.5|541.5|543.74|541.74|543.5|541.5|10
1606024570000|2020-11-22 05:56:10|543.49|541.49|543.51|541.51|543.58|541.58|543.4|541.4|25
1606024580000|2020-11-22 05:56:20|543.5|541.5|543.87|541.87|543.87|541.87|543.5|541.5|15
1606024590000|2020-11-22 05:56:30|543.88|541.88|544.42|542.42|544.42|542.42|543.88|541.88|30
1606024600000|2020-11-22 05:56:40|544.41|542.41|544.23|542.23|544.45|542.45|544.23|542.23|25
1606024610000|2020-11-22 05:56:50|544.26|542.26|544.25|542.25|544.33|542.33|544.22|542.22|26
1606024620000|2020-11-22 05:57:00|544.2|542.2|544.48|542.48|544.49|542.49|544.16|542.16|33
1606024630000|2020-11-22 05:57:10|544.47|542.47|544.68|542.68|544.68|542.68|544.46|542.46|13
1606024640000|2020-11-22 05:57:20|544.6|542.6|544.66|542.66|544.66|542.66|544.56|542.56|8
1606024650000|2020-11-22 05:57:30|544.85|542.85|544.91|542.91|544.91|542.91|544.85|542.85|7
1606024660000|2020-11-22 05:57:40|544.95|542.95|545.08|543.08|545.09|543.09|544.93|542.93|16
1606024670000|2020-11-22 05:57:50|545.07|543.07|545.21|543.21|545.31|543.31|545.06|543.06|23
1606024680000|2020-11-22 05:58:00|545.24|543.24|545.24|543.24|545.26|543.26|545.22|543.22|12
1606024690000|2020-11-22 05:58:10|545.31|543.31|545.22|543.22|545.37|543.37|545.22|543.22|13
1606024700000|2020-11-22 05:58:20|545.21|543.21|544.72|542.72|545.21|543.21|544.7|542.7|26
1606024710000|2020-11-22 05:58:30|544.79|542.79|544.97|542.97|544.99|542.99|544.78|542.78|26
1606024720000|2020-11-22 05:58:40|544.98|542.98|545.07|543.07|545.13|543.13|544.98|542.98|24
1606024730000|2020-11-22 05:58:50|545.11|543.11|545.32|543.32|545.34|543.34|545.11|543.11|16
1606024740000|2020-11-22 05:59:00|545.34|543.34|545.21|543.21|545.39|543.39|545.21|543.21|25
1606024750000|2020-11-22 05:59:10|545.2|543.2|545.11|543.11|545.21|543.21|545.08|543.08|21
1606024760000|2020-11-22 05:59:20|545.1|543.1|545.03|543.03|545.11|543.11|544.95|542.95|17
1606024770000|2020-11-22 05:59:30|545.02|543.02|545.01|543.01|545.03|543.03|545.01|543.01|4
1606024780000|2020-11-22 05:59:40|545|543|544.82|542.82|545.01|543.01|544.82|542.82|15
1606024790000|2020-11-22 05:59:50|544.8|542.8|544.94|542.94|544.95|542.95|544.79|542.79|22
1606024800000|2020-11-22 06:00:00|544.95|542.95|544.61|542.61|544.95|542.95|544.61|542.61|9
1606024810000|2020-11-22 06:00:10|544.63|542.63|544.61|542.61|544.64|542.64|544.61|542.61|8
1606024820000|2020-11-22 06:00:20|544.58|542.58|544.59|542.59|544.59|542.59|544.58|542.58|2
1606024830000|2020-11-22 06:00:30|544.57|542.57|544.59|542.59|544.59|542.59|544.57|542.57|2
1606024840000|2020-11-22 06:00:40|544.58|542.58|544.58|542.58|544.59|542.59|544.58|542.58|3
1606024850000|2020-11-22 06:00:50|544.57|542.57|544.45|542.45|544.57|542.57|544.45|542.45|5
1606024860000|2020-11-22 06:01:00|544.46|542.46|544.49|542.49|544.5|542.5|544.46|542.46|14
1606024870000|2020-11-22 06:01:10|544.48|542.48|544.49|542.49|544.5|542.5|544.44|542.44|13
1606024880000|2020-11-22 06:01:20|544.48|542.48|544.37|542.37|544.48|542.48|544.37|542.37|14
1606024890000|2020-11-22 06:01:30|544.35|542.35|544.4|542.4|544.56|542.56|544.35|542.35|18
1606024900000|2020-11-22 06:01:40|544.42|542.42|544.41|542.41|544.44|542.44|544.38|542.38|24
1606024910000|2020-11-22 06:01:50|544.42|542.42|544.45|542.45|544.55|542.55|544.42|542.42|18
1606024920000|2020-11-22 06:02:00|544.46|542.46|544.45|542.45|544.47|542.47|544.45|542.45|4
1606024930000|2020-11-22 06:02:10|544.44|542.44|544.65|542.65|544.65|542.65|544.44|542.44|9
1606024940000|2020-11-22 06:02:20|544.63|542.63|544.88|542.88|544.88|542.88|544.6|542.6|20
1606024950000|2020-11-22 06:02:30|544.92|542.92|545.03|543.03|545.03|543.03|544.92|542.92|11
1606024960000|2020-11-22 06:02:40|544.96|542.96|545.08|543.08|545.08|543.08|544.96|542.96|14
1606024970000|2020-11-22 06:02:50|545.04|543.04|545.42|543.42|545.42|543.42|545.04|543.04|15
1606024980000|2020-11-22 06:03:00|545.44|543.44|545.65|543.65|545.65|543.65|545.44|543.44|13
1606024990000|2020-11-22 06:03:10|545.66|543.66|545.89|543.89|545.89|543.89|545.66|543.66|18
1606025000000|2020-11-22 06:03:20|545.9|543.9|545.96|543.96|546.05|544.05|545.9|543.9|20
1606025010000|2020-11-22 06:03:30|545.97|543.97|546.04|544.04|546.08|544.08|545.93|543.93|16
1606025020000|2020-11-22 06:03:40|546.03|544.03|545.96|543.96|546.03|544.03|545.87|543.87|22
1606025030000|2020-11-22 06:03:50|545.95|543.95|546.14|544.14|546.15|544.15|545.95|543.95|21
1606025040000|2020-11-22 06:04:00|546.13|544.13|546.08|544.08|546.16|544.16|546.08|544.08|16
1606025050000|2020-11-22 06:04:10|546.07|544.07|546.08|544.08|546.1|544.1|546.07|544.07|4
1606025060000|2020-11-22 06:04:20|546.09|544.09|546.09|544.09|546.09|544.09|546.09|544.09|1
1606025070000|2020-11-22 06:04:30|546.08|544.08|546.05|544.05|546.08|544.08|546|544|13
1606025080000|2020-11-22 06:04:40|546.04|544.04|546.08|544.08|546.08|544.08|546.02|544.02|16
1606025090000|2020-11-22 06:04:50|546.07|544.07|546.07|544.07|546.08|544.08|546.07|544.07|3
1606025110000|2020-11-22 06:05:10|546.08|544.08|545.96|543.96|546.2|544.2|545.96|543.96|14
1606025120000|2020-11-22 06:05:20|545.97|543.97|545.91|543.91|545.97|543.97|545.85|543.85|20
1606025130000|2020-11-22 06:05:30|545.92|543.92|545.86|543.86|545.92|543.92|545.86|543.86|15
1606025140000|2020-11-22 06:05:40|545.87|543.87|545.84|543.84|545.87|543.87|545.83|543.83|17
1606025150000|2020-11-22 06:05:50|545.83|543.83|546.03|544.03|546.05|544.05|545.83|543.83|17
1606025160000|2020-11-22 06:06:00|546.04|544.04|546.09|544.09|546.13|544.13|545.96|543.96|15
1606025170000|2020-11-22 06:06:10|546.08|544.08|546.08|544.08|546.1|544.1|546.07|544.07|11
1606025180000|2020-11-22 06:06:20|546.06|544.06|546.05|544.05|546.11|544.11|546.03|544.03|11
1606025190000|2020-11-22 06:06:30|546.07|544.07|546.11|544.11|546.14|544.14|546.07|544.07|18
1606025200000|2020-11-22 06:06:40|546.1|544.1|546.11|544.11|546.12|544.12|546.1|544.1|6
1606025210000|2020-11-22 06:06:50|546.13|544.13|546.15|544.15|546.16|544.16|546.12|544.12|11
1606025220000|2020-11-22 06:07:00|546.12|544.12|546.11|544.11|546.12|544.12|546.09|544.09|6
1606025230000|2020-11-22 06:07:10|546.1|544.1|546.13|544.13|546.16|544.16|546.1|544.1|5
1606025240000|2020-11-22 06:07:20|546.12|544.12|546.12|544.12|546.14|544.14|546.12|544.12|9
1606025250000|2020-11-22 06:07:30|546.14|544.14|545.93|543.93|546.14|544.14|545.93|543.93|9
1606025260000|2020-11-22 06:07:40|545.94|543.94|545.95|543.95|545.99|543.99|545.92|543.92|23
1606025270000|2020-11-22 06:07:50|545.96|543.96|546.02|544.02|546.03|544.03|545.95|543.95|23
1606025280000|2020-11-22 06:08:00|546.01|544.01|546|544|546.04|544.04|545.97|543.97|15
1606025290000|2020-11-22 06:08:10|545.98|543.98|545.98|543.98|545.98|543.98|545.98|543.98|1
1606025310000|2020-11-22 06:08:30|545.95|543.95|545.94|543.94|545.98|543.98|545.94|543.94|17
1606025320000|2020-11-22 06:08:40|545.93|543.93|545.98|543.98|546|544|545.93|543.93|19
1606025330000|2020-11-22 06:08:50|545.97|543.97|545.96|543.96|545.99|543.99|545.95|543.95|15
1606025340000|2020-11-22 06:09:00|545.95|543.95|545.92|543.92|545.96|543.96|545.92|543.92|18
1606025350000|2020-11-22 06:09:10|545.82|543.82|545.83|543.83|545.85|543.85|545.82|543.82|9
1606025360000|2020-11-22 06:09:20|545.82|543.82|545.8|543.8|545.82|543.82|545.77|543.77|10
1606025370000|2020-11-22 06:09:30|545.79|543.79|545.75|543.75|545.82|543.82|545.75|543.75|11
1606025380000|2020-11-22 06:09:40|545.74|543.74|545.55|543.55|545.74|543.74|545.55|543.55|19
1606025390000|2020-11-22 06:09:50|545.57|543.57|545.34|543.34|545.57|543.57|545.33|543.33|14
1606025400000|2020-11-22 06:10:00|545.33|543.33|545.55|543.55|545.55|543.55|545.33|543.33|12
1606025410000|2020-11-22 06:10:10|545.54|543.54|545.5|543.5|545.55|543.55|545.48|543.48|16
1606025420000|2020-11-22 06:10:20|545.49|543.49|545.44|543.44|545.49|543.49|545.42|543.42|12
1606025430000|2020-11-22 06:10:30|545.43|543.43|545.41|543.41|545.43|543.43|545.41|543.41|2
1606025440000|2020-11-22 06:10:40|545.39|543.39|545.24|543.24|545.39|543.39|545.24|543.24|5
1606025450000|2020-11-22 06:10:50|545.23|543.23|545.17|543.17|545.23|543.23|545.16|543.16|9
1606025460000|2020-11-22 06:11:00|545.2|543.2|545.14|543.14|545.22|543.22|545.14|543.14|11
1606025470000|2020-11-22 06:11:10|545.12|543.12|544.98|542.98|545.13|543.13|544.98|542.98|6
1606025480000|2020-11-22 06:11:20|544.95|542.95|544.87|542.87|544.96|542.96|544.87|542.87|8
1606025490000|2020-11-22 06:11:30|544.78|542.78|544.28|542.28|544.78|542.78|544.13|542.13|32
1606025500000|2020-11-22 06:11:40|544.21|542.21|544.19|542.19|544.23|542.23|544.19|542.19|14
1606025510000|2020-11-22 06:11:50|544.21|542.21|544.13|542.13|544.33|542.33|544.1|542.1|16
1606025520000|2020-11-22 06:12:00|544.12|542.12|543.88|541.88|544.12|542.12|543.88|541.88|30
1606025530000|2020-11-22 06:12:10|543.85|541.85|543.68|541.68|543.85|541.85|543.52|541.52|22
1606025540000|2020-11-22 06:12:20|543.69|541.69|543.16|541.16|543.71|541.71|543.1|541.1|30
1606025550000|2020-11-22 06:12:30|543.21|541.21|543.13|541.13|543.26|541.26|543.12|541.12|33
1606025560000|2020-11-22 06:12:40|543.12|541.12|542.78|540.78|543.12|541.12|542.78|540.78|14
1606025570000|2020-11-22 06:12:50|542.77|540.77|543.2|541.2|543.22|541.22|542.73|540.73|30
1606025580000|2020-11-22 06:13:00|543.16|541.16|542.52|540.52|543.16|541.16|542.52|540.52|20
1606025590000|2020-11-22 06:13:10|542.5|540.5|542.17|540.17|542.53|540.53|541.93|539.93|30
1606025600000|2020-11-22 06:13:20|542.18|540.18|542.38|540.38|542.38|540.38|542.18|540.18|36
1606025610000|2020-11-22 06:13:30|542.41|540.41|541.99|539.99|542.45|540.45|541.96|539.96|28
1606025620000|2020-11-22 06:13:40|541.97|539.97|542.29|540.29|542.29|540.29|541.72|539.72|26
1606025630000|2020-11-22 06:13:50|542.3|540.3|541.96|539.96|542.3|540.3|541.86|539.86|24
1606025640000|2020-11-22 06:14:00|541.93|539.93|541.87|539.87|541.96|539.96|541.8|539.8|25
1606025650000|2020-11-22 06:14:10|541.9|539.9|542.6|540.6|542.6|540.6|541.88|539.88|29
1606025660000|2020-11-22 06:14:20|542.58|540.58|542.27|540.27|542.65|540.65|542.23|540.23|21
1606025670000|2020-11-22 06:14:30|542.25|540.25|542.01|540.01|542.4|540.4|542|540|30
1606025680000|2020-11-22 06:14:40|542.07|540.07|542.21|540.21|542.38|540.38|542.07|540.07|28
1606025690000|2020-11-22 06:14:50|542.2|540.2|542.16|540.16|542.21|540.21|542.05|540.05|30
1606025700000|2020-11-22 06:15:00|542.14|540.14|542.11|540.11|542.16|540.16|542.07|540.07|26
1606025710000|2020-11-22 06:15:10|542.09|540.09|542.4|540.4|542.41|540.41|542.03|540.03|24
1606025720000|2020-11-22 06:15:20|542.32|540.32|542.28|540.28|542.42|540.42|542.23|540.23|26
1606025730000|2020-11-22 06:15:30|542.27|540.27|541.67|539.67|542.28|540.28|541.67|539.67|28
1606025740000|2020-11-22 06:15:40|541.57|539.57|541.28|539.28|541.57|539.57|541.27|539.27|25
1606025750000|2020-11-22 06:15:50|541.29|539.29|541.15|539.15|541.29|539.29|541.15|539.15|19
1606025760000|2020-11-22 06:16:00|541.16|539.16|541.89|539.89|541.9|539.9|541.16|539.16|26
1606025770000|2020-11-22 06:16:10|541.9|539.9|541.8|539.8|541.92|539.92|541.59|539.59|26
1606025780000|2020-11-22 06:16:20|541.81|539.81|541.88|539.88|541.97|539.97|541.68|539.68|26
1606025790000|2020-11-22 06:16:30|541.96|539.96|541.79|539.79|542.16|540.16|541.79|539.79|32
1606025800000|2020-11-22 06:16:40|541.77|539.77|541.31|539.31|541.89|539.89|541.31|539.31|31
1606025810000|2020-11-22 06:16:50|541.36|539.36|541.29|539.29|541.37|539.37|541.29|539.29|19
1606025820000|2020-11-22 06:17:00|541.33|539.33|541.38|539.38|541.39|539.39|541.27|539.27|20
1606025830000|2020-11-22 06:17:10|541.42|539.42|541.6|539.6|541.79|539.79|541.42|539.42|33
1606025840000|2020-11-22 06:17:20|541.61|539.61|541.81|539.81|541.81|539.81|541.49|539.49|29
1606025850000|2020-11-22 06:17:30|541.88|539.88|541.66|539.66|541.89|539.89|541.66|539.66|27
1606025860000|2020-11-22 06:17:40|541.69|539.69|541.71|539.71|541.81|539.81|541.65|539.65|21
1606025870000|2020-11-22 06:17:50|541.7|539.7|541.66|539.66|541.77|539.77|541.62|539.62|19
1606025880000|2020-11-22 06:18:00|541.67|539.67|541.79|539.79|541.83|539.83|541.67|539.67|20
1606025890000|2020-11-22 06:18:10|541.78|539.78|541.51|539.51|541.78|539.78|541.49|539.49|18
1606025900000|2020-11-22 06:18:20|541.54|539.54|541.84|539.84|541.85|539.85|541.54|539.54|17
1606025910000|2020-11-22 06:18:30|541.76|539.76|541.83|539.83|541.83|539.83|541.75|539.75|21
1606025920000|2020-11-22 06:18:40|541.87|539.87|542.2|540.2|542.22|540.22|541.87|539.87|18
1606025930000|2020-11-22 06:18:50|542.21|540.21|542.26|540.26|542.26|540.26|542.01|540.01|25
1606025940000|2020-11-22 06:19:00|542.21|540.21|542.18|540.18|542.29|540.29|542.18|540.18|23
1606025950000|2020-11-22 06:19:10|542.19|540.19|542.03|540.03|542.21|540.21|541.85|539.85|22
1606025960000|2020-11-22 06:19:20|542.02|540.02|541.99|539.99|542.04|540.04|541.96|539.96|23
1606025970000|2020-11-22 06:19:30|541.98|539.98|542.13|540.13|542.15|540.15|541.94|539.94|19
1606025980000|2020-11-22 06:19:40|542.11|540.11|542.03|540.03|542.12|540.12|542|540|19
1606025990000|2020-11-22 06:19:50|542.04|540.04|542.04|540.04|542.09|540.09|541.99|539.99|16
1606026000000|2020-11-22 06:20:00|542.1|540.1|542.07|540.07|542.23|540.23|542.06|540.06|24
1606026010000|2020-11-22 06:20:10|542.1|540.1|541.76|539.76|542.11|540.11|541.64|539.64|22
1606026020000|2020-11-22 06:20:20|541.79|539.79|541.79|539.79|541.88|539.88|541.79|539.79|22
1606026030000|2020-11-22 06:20:30|541.81|539.81|541.76|539.76|541.88|539.88|541.76|539.76|24
1606026040000|2020-11-22 06:20:40|541.75|539.75|541.61|539.61|541.75|539.75|541.57|539.57|21
1606026050000|2020-11-22 06:20:50|541.55|539.55|541.38|539.38|541.55|539.55|541.38|539.38|9
1606026060000|2020-11-22 06:21:00|541.36|539.36|541.02|539.02|541.37|539.37|541.02|539.02|19
1606026070000|2020-11-22 06:21:10|541.01|539.01|540.89|538.89|541.17|539.17|540.89|538.89|20
1606026080000|2020-11-22 06:21:20|540.87|538.87|541.02|539.02|541.11|539.11|540.87|538.87|24
1606026090000|2020-11-22 06:21:30|541.04|539.04|541.19|539.19|541.28|539.28|540.82|538.82|26
1606026100000|2020-11-22 06:21:40|541.18|539.18|541.19|539.19|541.31|539.31|541.18|539.18|27
1606026110000|2020-11-22 06:21:50|541.18|539.18|541.13|539.13|541.24|539.24|541.13|539.13|27
1606026120000|2020-11-22 06:22:00|541.14|539.14|541.09|539.09|541.22|539.22|541.07|539.07|25
1606026130000|2020-11-22 06:22:10|541.07|539.07|540.23|538.23|541.08|539.08|540.23|538.23|21
1606026140000|2020-11-22 06:22:20|539.99|537.99|540.22|538.22|540.3|538.3|539.9|537.9|34
1606026150000|2020-11-22 06:22:30|540.21|538.21|540.26|538.26|540.26|538.26|540.13|538.13|20
1606026160000|2020-11-22 06:22:40|540.25|538.25|539.6|537.6|540.28|538.28|539.6|537.6|20
1606026170000|2020-11-22 06:22:50|539.63|537.63|539.72|537.72|539.79|537.79|539.63|537.63|31
1606026180000|2020-11-22 06:23:00|539.7|537.7|539.89|537.89|540.04|538.04|539.7|537.7|21
1606026190000|2020-11-22 06:23:10|540.01|538.01|540.35|538.35|540.37|538.37|540.01|538.01|19
1606026200000|2020-11-22 06:23:20|540.36|538.36|540.31|538.31|540.5|538.5|540.27|538.27|34
1606026210000|2020-11-22 06:23:30|540.3|538.3|540.3|538.3|540.31|538.31|540.23|538.23|25
1606026220000|2020-11-22 06:23:40|540.26|538.26|540.14|538.14|540.3|538.3|540.09|538.09|19
1606026230000|2020-11-22 06:23:50|540.13|538.13|539.69|537.69|540.14|538.14|539.69|537.69|23
1606026240000|2020-11-22 06:24:00|539.68|537.68|539.43|537.43|539.68|537.68|539.39|537.39|31
1606026250000|2020-11-22 06:24:10|539.42|537.42|539.96|537.96|539.96|537.96|539.42|537.42|32
1606026260000|2020-11-22 06:24:20|539.97|537.97|539.9|537.9|539.98|537.98|539.81|537.81|27
1606026270000|2020-11-22 06:24:30|539.91|537.91|539.92|537.92|539.93|537.93|539.84|537.84|19
1606026280000|2020-11-22 06:24:40|539.93|537.93|540.38|538.38|540.4|538.4|539.93|537.93|26
1606026290000|2020-11-22 06:24:50|540.37|538.37|540.27|538.27|540.38|538.38|540.18|538.18|32
1606026300000|2020-11-22 06:25:00|540.26|538.26|540.2|538.2|540.26|538.26|540.04|538.04|25
1606026310000|2020-11-22 06:25:10|540.21|538.21|540.34|538.34|540.39|538.39|540.21|538.21|17
1606026320000|2020-11-22 06:25:20|540.36|538.36|540.21|538.21|540.38|538.38|540.21|538.21|21
1606026330000|2020-11-22 06:25:30|540.27|538.27|540.56|538.56|540.56|538.56|540.27|538.27|23
1606026340000|2020-11-22 06:25:40|540.64|538.64|540.46|538.46|540.65|538.65|540.46|538.46|27
1606026350000|2020-11-22 06:25:50|540.44|538.44|540.46|538.46|540.46|538.46|540.33|538.33|23
1606026360000|2020-11-22 06:26:00|540.48|538.48|540.47|538.47|540.57|538.57|540.45|538.45|25
1606026370000|2020-11-22 06:26:10|540.46|538.46|540.46|538.46|540.57|538.57|540.45|538.45|24
1606026380000|2020-11-22 06:26:20|540.48|538.48|540.86|538.86|540.89|538.89|540.48|538.48|17
1606026390000|2020-11-22 06:26:30|540.88|538.88|540.97|538.97|540.99|538.99|540.88|538.88|13
1606026400000|2020-11-22 06:26:40|541.1|539.1|541.14|539.14|541.14|539.14|541.01|539.01|22
1606026410000|2020-11-22 06:26:50|541.13|539.13|541.11|539.11|541.15|539.15|541.1|539.1|26
1606026420000|2020-11-22 06:27:00|541.1|539.1|541.13|539.13|541.14|539.14|540.88|538.88|32
1606026430000|2020-11-22 06:27:10|541.18|539.18|541.41|539.41|541.41|539.41|541.18|539.18|24
1606026440000|2020-11-22 06:27:20|541.42|539.42|541.34|539.34|541.42|539.42|541.16|539.16|22
1606026450000|2020-11-22 06:27:30|541.33|539.33|541.57|539.57|541.73|539.73|541.33|539.33|31
1606026460000|2020-11-22 06:27:40|541.62|539.62|541.9|539.9|541.93|539.93|541.57|539.57|28
1606026470000|2020-11-22 06:27:50|541.89|539.89|541.95|539.95|541.95|539.95|541.83|539.83|31
1606026480000|2020-11-22 06:28:00|541.97|539.97|542.06|540.06|542.28|540.28|541.97|539.97|17
1606026490000|2020-11-22 06:28:10|542.08|540.08|542.3|540.3|542.3|540.3|542.06|540.06|29
1606026500000|2020-11-22 06:28:20|542.31|540.31|543.19|541.19|543.19|541.19|542.31|540.31|33
1606026510000|2020-11-22 06:28:30|543.33|541.33|543.52|541.52|543.52|541.52|543.2|541.2|34
1606026520000|2020-11-22 06:28:40|543.48|541.48|543.56|541.56|543.6|541.6|543.45|541.45|24
1606026530000|2020-11-22 06:28:50|543.52|541.52|543.25|541.25|543.52|541.52|543.12|541.12|25
1606026540000|2020-11-22 06:29:00|543.26|541.26|543.42|541.42|543.44|541.44|543.17|541.17|23
1606026550000|2020-11-22 06:29:10|543.38|541.38|543.42|541.42|543.6|541.6|543.35|541.35|26
1606026560000|2020-11-22 06:29:20|543.45|541.45|543.38|541.38|543.54|541.54|543.36|541.36|28
1606026570000|2020-11-22 06:29:30|543.35|541.35|543.52|541.52|543.56|541.56|543.35|541.35|30
1606026580000|2020-11-22 06:29:40|543.55|541.55|543.52|541.52|543.57|541.57|543.44|541.44|24
1606026590000|2020-11-22 06:29:50|543.5|541.5|543.44|541.44|543.55|541.55|543.44|541.44|15
1606026600000|2020-11-22 06:30:00|543.45|541.45|543.26|541.26|543.46|541.46|543.26|541.26|14
1606026610000|2020-11-22 06:30:10|543.21|541.21|543.17|541.17|543.22|541.22|542.91|540.91|31
1606026620000|2020-11-22 06:30:20|543.18|541.18|543.05|541.05|543.24|541.24|542.98|540.98|24
1606026630000|2020-11-22 06:30:30|543.03|541.03|542.99|540.99|543.04|541.04|542.95|540.95|17
1606026640000|2020-11-22 06:30:40|542.98|540.98|542.88|540.88|543.02|541.02|542.88|540.88|12
1606026650000|2020-11-22 06:30:50|542.89|540.89|542.86|540.86|542.9|540.9|542.86|540.86|7
1606026660000|2020-11-22 06:31:00|542.83|540.83|542.76|540.76|542.83|540.83|542.65|540.65|12
1606026670000|2020-11-22 06:31:10|542.75|540.75|542.68|540.68|542.82|540.82|542.67|540.67|27
1606026680000|2020-11-22 06:31:20|542.67|540.67|542.64|540.64|542.69|540.69|542.55|540.55|26
1606026690000|2020-11-22 06:31:30|542.63|540.63|542.39|540.39|542.63|540.63|542.33|540.33|24
1606026700000|2020-11-22 06:31:40|542.41|540.41|542.04|540.04|542.42|540.42|542.04|540.04|22
1606026710000|2020-11-22 06:31:50|542.05|540.05|542.07|540.07|542.11|540.11|542.04|540.04|12
1606026720000|2020-11-22 06:32:00|542.08|540.08|541.91|539.91|542.08|540.08|541.9|539.9|4
1606026730000|2020-11-22 06:32:10|541.94|539.94|542.2|540.2|542.2|540.2|541.94|539.94|22
1606026740000|2020-11-22 06:32:20|542.16|540.16|542.48|540.48|542.52|540.52|542.16|540.16|17
1606026750000|2020-11-22 06:32:30|542.52|540.52|542.47|540.47|542.52|540.52|542.47|540.47|12
1606026760000|2020-11-22 06:32:40|542.39|540.39|542.33|540.33|542.39|540.39|542.33|540.33|3
1606026770000|2020-11-22 06:32:50|542.3|540.3|541.98|539.98|542.3|540.3|541.98|539.98|16
1606026780000|2020-11-22 06:33:00|541.99|539.99|541.88|539.88|541.99|539.99|541.88|539.88|8
1606026790000|2020-11-22 06:33:10|541.89|539.89|542.08|540.08|542.12|540.12|541.89|539.89|18
1606026800000|2020-11-22 06:33:20|542.13|540.13|542.27|540.27|542.35|540.35|542.07|540.07|18
1606026810000|2020-11-22 06:33:30|542.26|540.26|542.29|540.29|542.31|540.31|542.26|540.26|13
1606026820000|2020-11-22 06:33:40|542.28|540.28|542.42|540.42|542.42|540.42|542.24|540.24|21
1606026830000|2020-11-22 06:33:50|542.44|540.44|542.73|540.73|542.73|540.73|542.44|540.44|17
1606026840000|2020-11-22 06:34:00|542.76|540.76|543.16|541.16|543.16|541.16|542.76|540.76|28
1606026850000|2020-11-22 06:34:10|543.15|541.15|543.23|541.23|543.24|541.24|543.13|541.13|10
1606026860000|2020-11-22 06:34:20|543.15|541.15|543.39|541.39|543.39|541.39|543.07|541.07|13
1606026870000|2020-11-22 06:34:30|543.48|541.48|543.18|541.18|543.61|541.61|543.18|541.18|23
1606026880000|2020-11-22 06:34:40|543.17|541.17|543.17|541.17|543.29|541.29|542.97|540.97|29
1606026890000|2020-11-22 06:34:50|543.19|541.19|543.31|541.31|543.39|541.39|543.1|541.1|31
1606026900000|2020-11-22 06:35:00|543.3|541.3|543.4|541.4|543.43|541.43|543.29|541.29|28
1606026910000|2020-11-22 06:35:10|543.39|541.39|543.11|541.11|543.39|541.39|543.09|541.09|13
1606026920000|2020-11-22 06:35:20|543.1|541.1|542.9|540.9|543.12|541.12|542.9|540.9|18
1606026930000|2020-11-22 06:35:30|542.85|540.85|542.89|540.89|542.95|540.95|542.71|540.71|25
1606026940000|2020-11-22 06:35:40|542.87|540.87|542.92|540.92|542.92|540.92|542.76|540.76|19
1606026950000|2020-11-22 06:35:50|543.01|541.01|543.16|541.16|543.16|541.16|542.97|540.97|15
1606026960000|2020-11-22 06:36:00|543.17|541.17|543.37|541.37|543.37|541.37|543.01|541.01|17
1606026970000|2020-11-22 06:36:10|543.36|541.36|543.64|541.64|543.7|541.7|543.36|541.36|21
1606026980000|2020-11-22 06:36:20|543.63|541.63|543.32|541.32|543.63|541.63|543.32|541.32|23
1606026990000|2020-11-22 06:36:30|543.24|541.24|543.36|541.36|543.38|541.38|543.2|541.2|25
1606027000000|2020-11-22 06:36:40|543.4|541.4|543.82|541.82|543.82|541.82|543.4|541.4|25
1606027010000|2020-11-22 06:36:50|543.75|541.75|543.53|541.53|543.8|541.8|543.53|541.53|25
1606027020000|2020-11-22 06:37:00|543.55|541.55|543.77|541.77|543.77|541.77|543.55|541.55|13
1606027030000|2020-11-22 06:37:10|543.8|541.8|544.09|542.09|544.1|542.1|543.8|541.8|27
1606027040000|2020-11-22 06:37:20|544.1|542.1|544.23|542.23|544.37|542.37|544.08|542.08|27
1606027050000|2020-11-22 06:37:30|544.24|542.24|544.2|542.2|544.24|542.24|544.09|542.09|23
1606027060000|2020-11-22 06:37:40|544.12|542.12|544.31|542.31|544.31|542.31|544.09|542.09|23
1606027070000|2020-11-22 06:37:50|544.27|542.27|544.54|542.54|544.54|542.54|544.26|542.26|20
1606027080000|2020-11-22 06:38:00|544.53|542.53|544.38|542.38|544.53|542.53|544.37|542.37|13
1606027100000|2020-11-22 06:38:20|544.42|542.42|544.58|542.58|544.58|542.58|544.42|542.42|9
1606027110000|2020-11-22 06:38:30|544.57|542.57|544.75|542.75|544.77|542.77|544.57|542.57|15
1606027120000|2020-11-22 06:38:40|544.76|542.76|544.72|542.72|544.76|542.76|544.71|542.71|6
1606027130000|2020-11-22 06:38:50|544.77|542.77|544.8|542.8|544.8|542.8|544.77|542.77|9
1606027140000|2020-11-22 06:39:00|544.79|542.79|544.6|542.6|544.81|542.81|544.6|542.6|24
1606027150000|2020-11-22 06:39:10|544.61|542.61|544.6|542.6|544.66|542.66|544.6|542.6|7
1606027160000|2020-11-22 06:39:20|544.57|542.57|544.53|542.53|544.57|542.57|544.53|542.53|2
1606027170000|2020-11-22 06:39:30|544.52|542.52|544.39|542.39|544.53|542.53|544.39|542.39|7
1606027180000|2020-11-22 06:39:40|544.37|542.37|544.46|542.46|544.46|542.46|544.23|542.23|20
1606027190000|2020-11-22 06:39:50|544.5|542.5|544.53|542.53|544.54|542.54|544.41|542.41|18
1606027200000|2020-11-22 06:40:00|544.5|542.5|544.42|542.42|544.5|542.5|544.42|542.42|5
1606027210000|2020-11-22 06:40:10|544.36|542.36|544.35|542.35|544.42|542.42|544.3|542.3|11
1606027220000|2020-11-22 06:40:20|544.38|542.38|544.51|542.51|544.51|542.51|544.38|542.38|7
1606027230000|2020-11-22 06:40:30|544.5|542.5|544.33|542.33|544.5|542.5|544.33|542.33|9
1606027240000|2020-11-22 06:40:40|544.37|542.37|544.51|542.51|544.53|542.53|544.33|542.33|13
1606027250000|2020-11-22 06:40:50|544.49|542.49|544.46|542.46|544.51|542.51|544.36|542.36|10
1606027260000|2020-11-22 06:41:00|544.45|542.45|544.56|542.56|544.56|542.56|544.42|542.42|25
1606027270000|2020-11-22 06:41:10|544.57|542.57|544.77|542.77|544.78|542.78|544.56|542.56|18
1606027280000|2020-11-22 06:41:20|544.78|542.78|544.79|542.79|544.81|542.81|544.71|542.71|20
1606027290000|2020-11-22 06:41:30|544.82|542.82|544.64|542.64|544.82|542.82|544.62|542.62|16
1606027300000|2020-11-22 06:41:40|544.67|542.67|544.79|542.79|544.79|542.79|544.61|542.61|22
1606027310000|2020-11-22 06:41:50|544.78|542.78|544.64|542.64|544.78|542.78|544.58|542.58|16
1606027320000|2020-11-22 06:42:00|544.62|542.62|544.64|542.64|544.77|542.77|544.62|542.62|13
1606027330000|2020-11-22 06:42:10|544.61|542.61|544.59|542.59|544.63|542.63|544.59|542.59|7
1606027340000|2020-11-22 06:42:20|544.61|542.61|544.7|542.7|544.74|542.74|544.59|542.59|23
1606027350000|2020-11-22 06:42:30|544.71|542.71|544.51|542.51|544.74|542.74|544.51|542.51|14
1606027360000|2020-11-22 06:42:40|544.53|542.53|544.54|542.54|544.56|542.56|544.51|542.51|9
1606027370000|2020-11-22 06:42:50|544.53|542.53|544.52|542.52|544.55|542.55|544.52|542.52|6
1606027380000|2020-11-22 06:43:00|544.51|542.51|544.26|542.26|544.52|542.52|544.26|542.26|11
1606027390000|2020-11-22 06:43:10|544.25|542.25|544.15|542.15|544.28|542.28|544.15|542.15|10
1606027400000|2020-11-22 06:43:20|544.14|542.14|544.19|542.19|544.2|542.2|544.09|542.09|10
1606027410000|2020-11-22 06:43:30|544.18|542.18|544.08|542.08|544.18|542.18|544.08|542.08|6
1606027420000|2020-11-22 06:43:40|544.09|542.09|544.28|542.28|544.31|542.31|544.09|542.09|13
1606027430000|2020-11-22 06:43:50|544.25|542.25|544.21|542.21|544.26|542.26|544.2|542.2|8
1606027450000|2020-11-22 06:44:10|544.22|542.22|544.35|542.35|544.4|542.4|544.22|542.22|14
1606027460000|2020-11-22 06:44:20|544.36|542.36|544.32|542.32|544.4|542.4|544.32|542.32|10
1606027470000|2020-11-22 06:44:30|544.33|542.33|544.33|542.33|544.33|542.33|544.33|542.33|1
1606027480000|2020-11-22 06:44:40|544.31|542.31|544.09|542.09|544.31|542.31|544.09|542.09|7
1606027490000|2020-11-22 06:44:50|544.08|542.08|544.08|542.08|544.1|542.1|544.08|542.08|5
1606027500000|2020-11-22 06:45:00|544.07|542.07|543.96|541.96|544.07|542.07|543.96|541.96|10
1606027510000|2020-11-22 06:45:10|543.95|541.95|543.91|541.91|543.95|541.95|543.91|541.91|6
1606027520000|2020-11-22 06:45:20|543.92|541.92|543.91|541.91|544.03|542.03|543.78|541.78|18
1606027530000|2020-11-22 06:45:30|543.86|541.86|544.03|542.03|544.13|542.13|543.86|541.86|21
1606027540000|2020-11-22 06:45:40|544.02|542.02|543.96|541.96|544.02|542.02|543.95|541.95|6
1606027550000|2020-11-22 06:45:50|544.05|542.05|544.21|542.21|544.22|542.22|544.05|542.05|7
1606027560000|2020-11-22 06:46:00|544.2|542.2|544.24|542.24|544.25|542.25|544.2|542.2|8
1606027570000|2020-11-22 06:46:10|544.23|542.23|544.19|542.19|544.23|542.23|544.17|542.17|4
1606027580000|2020-11-22 06:46:20|544.2|542.2|544.22|542.22|544.22|542.22|544.2|542.2|3
1606027590000|2020-11-22 06:46:30|544.23|542.23|544.27|542.27|544.27|542.27|544.23|542.23|4
1606027600000|2020-11-22 06:46:40|544.28|542.28|544.73|542.73|544.73|542.73|544.28|542.28|21
1606027610000|2020-11-22 06:46:50|544.77|542.77|544.77|542.77|544.77|542.77|544.76|542.76|3
1606027620000|2020-11-22 06:47:00|544.74|542.74|544.57|542.57|544.74|542.74|544.57|542.57|5
1606027630000|2020-11-22 06:47:10|544.59|542.59|544.71|542.71|544.76|542.76|544.59|542.59|15
1606027640000|2020-11-22 06:47:20|544.7|542.7|544.72|542.72|544.75|542.75|544.7|542.7|8
1606027650000|2020-11-22 06:47:30|544.73|542.73|544.73|542.73|544.73|542.73|544.73|542.73|1
1606027660000|2020-11-22 06:47:40|544.74|542.74|544.84|542.84|544.84|542.84|544.74|542.74|11
1606027670000|2020-11-22 06:47:50|544.87|542.87|545.05|543.05|545.06|543.06|544.83|542.83|17
1606027680000|2020-11-22 06:48:00|545.04|543.04|544.82|542.82|545.04|543.04|544.78|542.78|14
1606027690000|2020-11-22 06:48:10|544.83|542.83|544.79|542.79|544.83|542.83|544.79|542.79|5
1606027700000|2020-11-22 06:48:20|544.78|542.78|544.78|542.78|544.8|542.8|544.78|542.78|3
1606027710000|2020-11-22 06:48:30|544.77|542.77|544.63|542.63|544.77|542.77|544.63|542.63|11
1606027720000|2020-11-22 06:48:40|544.62|542.62|544.61|542.61|544.62|542.62|544.58|542.58|8
1606027730000|2020-11-22 06:48:50|544.62|542.62|544.64|542.64|544.64|542.64|544.62|542.62|6
1606027740000|2020-11-22 06:49:00|544.61|542.61|544.51|542.51|544.61|542.61|544.51|542.51|6
1606027750000|2020-11-22 06:49:10|544.55|542.55|544.58|542.58|544.6|542.6|544.55|542.55|6
1606027760000|2020-11-22 06:49:20|544.46|542.46|544.46|542.46|544.46|542.46|544.46|542.46|1
1606027770000|2020-11-22 06:49:30|544.44|542.44|544.35|542.35|544.44|542.44|544.35|542.35|11
1606027780000|2020-11-22 06:49:40|544.37|542.37|544.37|542.37|544.38|542.38|544.37|542.37|3
1606027790000|2020-11-22 06:49:50|544.38|542.38|544.48|542.48|544.48|542.48|544.38|542.38|5
1606027800000|2020-11-22 06:50:00|544.49|542.49|544.77|542.77|544.79|542.79|544.49|542.49|11
1606027810000|2020-11-22 06:50:10|544.78|542.78|544.72|542.72|544.78|542.78|544.72|542.72|6
1606027820000|2020-11-22 06:50:20|544.73|542.73|544.77|542.77|544.89|542.89|544.73|542.73|12
1606027830000|2020-11-22 06:50:30|544.88|542.88|544.94|542.94|544.95|542.95|544.88|542.88|6
1606027840000|2020-11-22 06:50:40|544.95|542.95|544.99|542.99|545.02|543.02|544.94|542.94|14
1606027850000|2020-11-22 06:50:50|544.96|542.96|544.9|542.9|545.01|543.01|544.87|542.87|23
1606027860000|2020-11-22 06:51:00|544.91|542.91|544.73|542.73|544.91|542.91|544.68|542.68|20
1606027870000|2020-11-22 06:51:10|544.71|542.71|544.84|542.84|545.03|543.03|544.7|542.7|25
1606027880000|2020-11-22 06:51:20|544.86|542.86|544.6|542.6|544.86|542.86|544.6|542.6|16
1606027890000|2020-11-22 06:51:30|544.61|542.61|544.72|542.72|544.75|542.75|544.54|542.54|17
1606027900000|2020-11-22 06:51:40|544.7|542.7|544.69|542.69|544.7|542.7|544.68|542.68|4
1606027910000|2020-11-22 06:51:50|544.7|542.7|544.67|542.67|544.82|542.82|544.67|542.67|11
1606027920000|2020-11-22 06:52:00|544.62|542.62|544.81|542.81|544.88|542.88|544.62|542.62|31
1606027930000|2020-11-22 06:52:10|544.82|542.82|544.67|542.67|544.89|542.89|544.65|542.65|27
1606027940000|2020-11-22 06:52:20|544.65|542.65|544.62|542.62|544.67|542.67|544.6|542.6|16
1606027950000|2020-11-22 06:52:30|544.63|542.63|544.59|542.59|544.64|542.64|544.59|542.59|5
1606027960000|2020-11-22 06:52:40|544.55|542.55|544.38|542.38|544.55|542.55|544.38|542.38|12
1606027970000|2020-11-22 06:52:50|544.39|542.39|544.43|542.43|544.45|542.45|544.35|542.35|26
1606027980000|2020-11-22 06:53:00|544.42|542.42|544.28|542.28|544.42|542.42|544.28|542.28|12
1606027990000|2020-11-22 06:53:10|544.17|542.17|544.4|542.4|544.4|542.4|544.1|542.1|28
1606028000000|2020-11-22 06:53:20|544.42|542.42|544.31|542.31|544.54|542.54|544.31|542.31|11
1606028010000|2020-11-22 06:53:30|544.34|542.34|544.59|542.59|544.6|542.6|544.34|542.34|11
1606028020000|2020-11-22 06:53:40|544.57|542.57|544.61|542.61|544.77|542.77|544.57|542.57|18
1606028030000|2020-11-22 06:53:50|544.62|542.62|544.37|542.37|544.62|542.62|544.37|542.37|14
1606028040000|2020-11-22 06:54:00|544.38|542.38|544.67|542.67|544.7|542.7|544.38|542.38|20
1606028050000|2020-11-22 06:54:10|544.68|542.68|544.63|542.63|544.68|542.68|544.63|542.63|7
1606028060000|2020-11-22 06:54:20|544.62|542.62|544.67|542.67|544.68|542.68|544.62|542.62|6
1606028070000|2020-11-22 06:54:30|544.66|542.66|544.67|542.67|544.67|542.67|544.66|542.66|2
1606028080000|2020-11-22 06:54:40|544.66|542.66|544.48|542.48|544.66|542.66|544.48|542.48|11
1606028090000|2020-11-22 06:54:50|544.47|542.47|544.49|542.49|544.5|542.5|544.42|542.42|10
1606028100000|2020-11-22 06:55:00|544.5|542.5|544.46|542.46|544.59|542.59|544.43|542.43|20
1606028110000|2020-11-22 06:55:10|544.47|542.47|544.6|542.6|544.6|542.6|544.4|542.4|16
1606028120000|2020-11-22 06:55:20|544.59|542.59|544.46|542.46|544.59|542.59|544.46|542.46|10
1606028130000|2020-11-22 06:55:30|544.45|542.45|544.38|542.38|544.45|542.45|544.33|542.33|28
1606028140000|2020-11-22 06:55:40|544.4|542.4|544.41|542.41|544.43|542.43|544.38|542.38|26
1606028150000|2020-11-22 06:55:50|544.4|542.4|544.27|542.27|544.41|542.41|544.27|542.27|19
1606028160000|2020-11-22 06:56:00|544.26|542.26|544.14|542.14|544.27|542.27|544.14|542.14|18
1606028170000|2020-11-22 06:56:10|544.11|542.11|544.37|542.37|544.41|542.41|544.09|542.09|20
1606028180000|2020-11-22 06:56:20|544.39|542.39|544.36|542.36|544.39|542.39|544.31|542.31|4
1606028190000|2020-11-22 06:56:30|544.35|542.35|544.03|542.03|544.36|542.36|544.03|542.03|23
1606028200000|2020-11-22 06:56:40|544.02|542.02|544.02|542.02|544.1|542.1|544.01|542.01|22
1606028210000|2020-11-22 06:56:50|544.01|542.01|544.07|542.07|544.11|542.11|543.98|541.98|13
1606028220000|2020-11-22 06:57:00|544.11|542.11|544.08|542.08|544.11|542.11|544.06|542.06|14
1606028230000|2020-11-22 06:57:10|544.07|542.07|543.96|541.96|544.07|542.07|543.95|541.95|10
1606028240000|2020-11-22 06:57:20|543.95|541.95|543.96|541.96|543.96|541.96|543.95|541.95|6
1606028250000|2020-11-22 06:57:30|543.97|541.97|544.15|542.15|544.16|542.16|543.97|541.97|15
1606028260000|2020-11-22 06:57:40|544.18|542.18|544.06|542.06|544.21|542.21|544.06|542.06|8
1606028270000|2020-11-22 06:57:50|544.04|542.04|544.13|542.13|544.13|542.13|544.03|542.03|11
1606028280000|2020-11-22 06:58:00|544.16|542.16|544.36|542.36|544.36|542.36|544.16|542.16|9
1606028290000|2020-11-22 06:58:10|544.34|542.34|544.52|542.52|544.52|542.52|544.34|542.34|11
1606028300000|2020-11-22 06:58:20|544.56|542.56|544.57|542.57|544.57|542.57|544.56|542.56|2
1606028310000|2020-11-22 06:58:30|544.6|542.6|544.51|542.51|544.61|542.61|544.49|542.49|16
1606028320000|2020-11-22 06:58:40|544.5|542.5|544.49|542.49|544.51|542.51|544.48|542.48|13
1606028330000|2020-11-22 06:58:50|544.48|542.48|544.52|542.52|544.52|542.52|544.47|542.47|10
1606028340000|2020-11-22 06:59:00|544.58|542.58|544.65|542.65|544.67|542.67|544.58|542.58|12
1606028350000|2020-11-22 06:59:10|544.64|542.64|544.63|542.63|544.65|542.65|544.63|542.63|4
1606028360000|2020-11-22 06:59:20|544.66|542.66|544.75|542.75|544.77|542.77|544.64|542.64|12
1606028370000|2020-11-22 06:59:30|544.77|542.77|544.81|542.81|544.81|542.81|544.77|542.77|5
1606028380000|2020-11-22 06:59:40|544.78|542.78|544.76|542.76|544.78|542.78|544.74|542.74|5
1606028390000|2020-11-22 06:59:50|544.77|542.77|544.75|542.75|544.81|542.81|544.75|542.75|7
1606028400000|2020-11-22 07:00:00|544.73|542.73|544.39|542.39|544.73|542.73|544.39|542.39|24
1606028410000|2020-11-22 07:00:10|544.38|542.38|543.97|541.97|544.38|542.38|543.94|541.94|24
1606028420000|2020-11-22 07:00:20|543.98|541.98|544.17|542.17|544.17|542.17|543.98|541.98|28
1606028430000|2020-11-22 07:00:30|544.21|542.21|544.14|542.14|544.23|542.23|544.14|542.14|11
1606028440000|2020-11-22 07:00:40|544.13|542.13|544.03|542.03|544.14|542.14|544.02|542.02|8
1606028450000|2020-11-22 07:00:50|544.02|542.02|543.92|541.92|544.02|542.02|543.92|541.92|8
1606028460000|2020-11-22 07:01:00|543.91|541.91|543.65|541.65|543.93|541.93|543.65|541.65|18
1606028470000|2020-11-22 07:01:10|543.64|541.64|543.74|541.74|543.78|541.78|543.64|541.64|14
1606028480000|2020-11-22 07:01:20|543.72|541.72|543.45|541.45|543.72|541.72|543.45|541.45|21
1606028490000|2020-11-22 07:01:30|543.57|541.57|543.18|541.18|543.62|541.62|543.18|541.18|19
1606028500000|2020-11-22 07:01:40|543.25|541.25|542.92|540.92|543.25|541.25|542.92|540.92|22
1606028510000|2020-11-22 07:01:50|542.89|540.89|541.83|539.83|542.89|540.89|541.81|539.81|32
1606028520000|2020-11-22 07:02:00|541.84|539.84|542.36|540.36|542.36|540.36|541.8|539.8|29
1606028530000|2020-11-22 07:02:10|542.38|540.38|542.33|540.33|542.62|540.62|542.33|540.33|30
1606028540000|2020-11-22 07:02:20|542.29|540.29|542.48|540.48|542.59|540.59|542.28|540.28|29
1606028550000|2020-11-22 07:02:30|542.47|540.47|542.47|540.47|542.57|540.57|542.39|540.39|33
1606028560000|2020-11-22 07:02:40|542.48|540.48|542.29|540.29|542.49|540.49|542.19|540.19|19
1606028570000|2020-11-22 07:02:50|542.27|540.27|542.19|540.19|542.37|540.37|542.13|540.13|24
1606028580000|2020-11-22 07:03:00|542.2|540.2|541.73|539.73|542.2|540.2|541.73|539.73|23
1606028590000|2020-11-22 07:03:10|541.75|539.75|541.74|539.74|541.88|539.88|541.7|539.7|27
1606028600000|2020-11-22 07:03:20|541.73|539.73|541.49|539.49|541.75|539.75|541.49|539.49|27
1606028610000|2020-11-22 07:03:30|541.44|539.44|540.9|538.9|541.56|539.56|540.9|538.9|30
1606028620000|2020-11-22 07:03:40|540.89|538.89|541.4|539.4|541.41|539.41|540.89|538.89|19
1606028630000|2020-11-22 07:03:50|541.42|539.42|541.64|539.64|541.66|539.66|541.41|539.41|18
1606028640000|2020-11-22 07:04:00|541.63|539.63|541.6|539.6|541.77|539.77|541.51|539.51|28
1606028650000|2020-11-22 07:04:10|541.59|539.59|541.69|539.69|541.73|539.73|541.57|539.57|21
1606028660000|2020-11-22 07:04:20|541.68|539.68|541.36|539.36|541.68|539.68|541.36|539.36|21
1606028670000|2020-11-22 07:04:30|541.35|539.35|541.15|539.15|541.35|539.35|541.12|539.12|25
1606028680000|2020-11-22 07:04:40|541.14|539.14|541.2|539.2|541.3|539.3|541.14|539.14|21
1606028690000|2020-11-22 07:04:50|541.21|539.21|541.33|539.33|541.34|539.34|541.09|539.09|22
1606028700000|2020-11-22 07:05:00|541.4|539.4|541.55|539.55|541.61|539.61|541.4|539.4|16
1606028710000|2020-11-22 07:05:10|541.56|539.56|541.76|539.76|541.77|539.77|541.56|539.56|22
1606028720000|2020-11-22 07:05:20|541.75|539.75|541.48|539.48|541.75|539.75|541.48|539.48|16
1606028730000|2020-11-22 07:05:30|541.39|539.39|541.26|539.26|541.42|539.42|541.21|539.21|27
1606028740000|2020-11-22 07:05:40|541.25|539.25|541.48|539.48|541.49|539.49|541.25|539.25|20
1606028750000|2020-11-22 07:05:50|541.47|539.47|541.39|539.39|541.47|539.47|541.36|539.36|32
1606028760000|2020-11-22 07:06:00|541.37|539.37|541.22|539.22|541.4|539.4|541.22|539.22|24
1606028770000|2020-11-22 07:06:10|541.23|539.23|541.09|539.09|541.24|539.24|541.06|539.06|21
1606028780000|2020-11-22 07:06:20|541.1|539.1|541.02|539.02|541.1|539.1|540.95|538.95|15
1606028790000|2020-11-22 07:06:30|541.04|539.04|541.09|539.09|541.13|539.13|541.02|539.02|30
1606028800000|2020-11-22 07:06:40|541.11|539.11|540.9|538.9|541.19|539.19|540.9|538.9|16
1606028810000|2020-11-22 07:06:50|540.86|538.86|540.87|538.87|540.98|538.98|540.86|538.86|24
1606028820000|2020-11-22 07:07:00|540.86|538.86|540.76|538.76|540.86|538.86|540.69|538.69|26
1606028830000|2020-11-22 07:07:10|540.75|538.75|540.85|538.85|540.87|538.87|540.74|538.74|23
1606028840000|2020-11-22 07:07:20|540.82|538.82|540.63|538.63|540.85|538.85|540.63|538.63|20
1606028850000|2020-11-22 07:07:30|540.62|538.62|540.57|538.57|540.65|538.65|540.57|538.57|22
1606028860000|2020-11-22 07:07:40|540.59|538.59|540.28|538.28|540.59|538.59|540.28|538.28|25
1606028870000|2020-11-22 07:07:50|540.29|538.29|540.33|538.33|540.41|538.41|540.15|538.15|29
1606028880000|2020-11-22 07:08:00|540.3|538.3|540.26|538.26|540.51|538.51|540.26|538.26|26
1606028890000|2020-11-22 07:08:10|540.27|538.27|540.27|538.27|540.36|538.36|540.17|538.17|29
1606028900000|2020-11-22 07:08:20|540.23|538.23|540.23|538.23|540.26|538.26|540.16|538.16|26
1606028910000|2020-11-22 07:08:30|540.25|538.25|540.48|538.48|540.49|538.49|540.25|538.25|15
1606028920000|2020-11-22 07:08:40|540.49|538.49|540.77|538.77|540.77|538.77|540.48|538.48|22
1606028930000|2020-11-22 07:08:50|540.76|538.76|540.37|538.37|540.77|538.77|540.37|538.37|29
1606028940000|2020-11-22 07:09:00|540.35|538.35|540.28|538.28|540.36|538.36|540.21|538.21|31
1606028950000|2020-11-22 07:09:10|540.31|538.31|540.28|538.28|540.39|538.39|540.28|538.28|33
1606028960000|2020-11-22 07:09:20|540.27|538.27|540.33|538.33|540.33|538.33|540.23|538.23|20
1606028970000|2020-11-22 07:09:30|540.31|538.31|540.26|538.26|540.34|538.34|540.26|538.26|27
1606028980000|2020-11-22 07:09:40|540.27|538.27|540.31|538.31|540.32|538.32|540.23|538.23|25
1606028990000|2020-11-22 07:09:50|540.3|538.3|539.96|537.96|540.3|538.3|539.91|537.91|21
1606029000000|2020-11-22 07:10:00|539.92|537.92|539.81|537.81|539.92|537.92|539.57|537.57|30
1606029010000|2020-11-22 07:10:10|539.82|537.82|540.25|538.25|540.25|538.25|539.81|537.81|22
1606029020000|2020-11-22 07:10:20|540.28|538.28|540.48|538.48|540.5|538.5|540.28|538.28|24
1606029030000|2020-11-22 07:10:30|540.5|538.5|540.57|538.57|540.61|538.61|540.48|538.48|25
1606029040000|2020-11-22 07:10:40|540.64|538.64|541.2|539.2|541.31|539.31|540.64|538.64|25
1606029050000|2020-11-22 07:10:50|541.16|539.16|541.53|539.53|541.53|539.53|541.12|539.12|33
1606029060000|2020-11-22 07:11:00|541.52|539.52|541.6|539.6|541.7|539.7|541.5|539.5|30
1606029070000|2020-11-22 07:11:10|541.49|539.49|541.1|539.1|541.56|539.56|541.1|539.1|29
1606029080000|2020-11-22 07:11:20|541.11|539.11|541.35|539.35|541.38|539.38|540.99|538.99|29
1606029090000|2020-11-22 07:11:30|541.36|539.36|541.37|539.37|541.39|539.39|541.21|539.21|21
1606029100000|2020-11-22 07:11:40|541.32|539.32|540.97|538.97|541.32|539.32|540.97|538.97|18
1606029110000|2020-11-22 07:11:50|540.96|538.96|541.07|539.07|541.07|539.07|540.78|538.78|18
1606029120000|2020-11-22 07:12:00|541.09|539.09|541.24|539.24|541.24|539.24|541.03|539.03|28
1606029130000|2020-11-22 07:12:10|541.25|539.25|541.31|539.31|541.38|539.38|541.24|539.24|20
1606029140000|2020-11-22 07:12:20|541.3|539.3|541.32|539.32|541.32|539.32|541.3|539.3|2
1606029150000|2020-11-22 07:12:30|541.39|539.39|541.44|539.44|541.47|539.47|541.34|539.34|17
1606029160000|2020-11-22 07:12:40|541.47|539.47|541.68|539.68|541.68|539.68|541.46|539.46|15
1606029170000|2020-11-22 07:12:50|541.69|539.69|541.53|539.53|541.75|539.75|541.51|539.51|25
1606029180000|2020-11-22 07:13:00|541.52|539.52|541.38|539.38|541.53|539.53|541.32|539.32|22
1606029190000|2020-11-22 07:13:10|541.4|539.4|541.3|539.3|541.4|539.4|541.27|539.27|26
1606029200000|2020-11-22 07:13:20|541.27|539.27|540.93|538.93|541.28|539.28|540.8|538.8|30
1606029210000|2020-11-22 07:13:30|540.94|538.94|540.92|538.92|540.94|538.94|540.69|538.69|25
1606029220000|2020-11-22 07:13:40|540.93|538.93|540.7|538.7|540.93|538.93|540.5|538.5|29
1606029230000|2020-11-22 07:13:50|540.72|538.72|540.47|538.47|540.74|538.74|540.47|538.47|26
1606029240000|2020-11-22 07:14:00|540.44|538.44|540.33|538.33|540.45|538.45|540.3|538.3|22
1606029250000|2020-11-22 07:14:10|540.38|538.38|540.48|538.48|540.56|538.56|540.36|538.36|32
1606029260000|2020-11-22 07:14:20|540.42|538.42|540.49|538.49|540.51|538.51|540.4|538.4|12
1606029270000|2020-11-22 07:14:30|540.46|538.46|540.45|538.45|540.49|538.49|540.36|538.36|23
1606029280000|2020-11-22 07:14:40|540.48|538.48|540.22|538.22|540.49|538.49|540.22|538.22|25
1606029290000|2020-11-22 07:14:50|540.23|538.23|540.32|538.32|540.34|538.34|540.16|538.16|23
1606029300000|2020-11-22 07:15:00|540.31|538.31|540.23|538.23|540.31|538.31|540.19|538.19|16
1606029310000|2020-11-22 07:15:10|540.16|538.16|540.08|538.08|540.2|538.2|540.08|538.08|20
1606029320000|2020-11-22 07:15:20|540.09|538.09|540|538|540.1|538.1|540|538|19
1606029330000|2020-11-22 07:15:30|540.01|538.01|539.52|537.52|540.01|538.01|539.52|537.52|24
1606029340000|2020-11-22 07:15:40|539.51|537.51|539.32|537.32|539.57|537.57|539.32|537.32|23
1606029350000|2020-11-22 07:15:50|539.31|537.31|539.33|537.33|539.41|537.41|539.21|537.21|33
1606029360000|2020-11-22 07:16:00|539.34|537.34|539.38|537.38|539.42|537.42|539.23|537.23|23
1606029370000|2020-11-22 07:16:10|539.4|537.4|539.96|537.96|539.97|537.97|539.4|537.4|32
1606029380000|2020-11-22 07:16:20|540.02|538.02|540.43|538.43|540.43|538.43|540.02|538.02|22
1606029390000|2020-11-22 07:16:30|540.48|538.48|540.88|538.88|540.88|538.88|540.48|538.48|30
1606029400000|2020-11-22 07:16:40|540.89|538.89|541.36|539.36|541.56|539.56|540.89|538.89|17
1606029410000|2020-11-22 07:16:50|541.27|539.27|541.48|539.48|541.52|539.52|541.24|539.24|24
1606029420000|2020-11-22 07:17:00|541.49|539.49|541.84|539.84|541.86|539.86|541.45|539.45|28
1606029430000|2020-11-22 07:17:10|541.83|539.83|541.68|539.68|541.97|539.97|541.65|539.65|29
1606029440000|2020-11-22 07:17:20|541.65|539.65|541.3|539.3|541.65|539.65|541.28|539.28|29
1606029450000|2020-11-22 07:17:30|541.32|539.32|541.37|539.37|541.47|539.47|541.15|539.15|31
1606029460000|2020-11-22 07:17:40|541.36|539.36|541.44|539.44|541.76|539.76|541.36|539.36|31
1606029470000|2020-11-22 07:17:50|541.43|539.43|541.32|539.32|541.48|539.48|541.32|539.32|18
1606029480000|2020-11-22 07:18:00|541.3|539.3|541.63|539.63|541.64|539.64|541.21|539.21|30
1606029490000|2020-11-22 07:18:10|541.61|539.61|541.44|539.44|541.61|539.61|541.44|539.44|27
1606029500000|2020-11-22 07:18:20|541.42|539.42|541.38|539.38|541.42|539.42|541.36|539.36|21
1606029510000|2020-11-22 07:18:30|541.37|539.37|541.86|539.86|541.86|539.86|541.37|539.37|15
1606029520000|2020-11-22 07:18:40|541.87|539.87|541.81|539.81|541.9|539.9|541.76|539.76|17
1606029530000|2020-11-22 07:18:50|541.8|539.8|541.53|539.53|541.85|539.85|541.52|539.52|25
1606029540000|2020-11-22 07:19:00|541.52|539.52|541.58|539.58|541.73|539.73|541.52|539.52|30
1606029550000|2020-11-22 07:19:10|541.56|539.56|541.64|539.64|541.73|539.73|541.56|539.56|29
1606029560000|2020-11-22 07:19:20|541.63|539.63|541.56|539.56|541.64|539.64|541.54|539.54|25
1606029570000|2020-11-22 07:19:30|541.55|539.55|541.44|539.44|541.56|539.56|541.44|539.44|18
1606029580000|2020-11-22 07:19:40|541.45|539.45|541.44|539.44|541.45|539.45|541.44|539.44|2
1606029590000|2020-11-22 07:19:50|541.43|539.43|541.28|539.28|541.43|539.43|541.21|539.21|12
1606029600000|2020-11-22 07:20:00|541.31|539.31|541.6|539.6|541.6|539.6|541.31|539.31|23
1606029610000|2020-11-22 07:20:10|541.62|539.62|541.59|539.59|541.7|539.7|541.57|539.57|12
1606029620000|2020-11-22 07:20:20|541.6|539.6|541.54|539.54|541.64|539.64|541.54|539.54|25
1606029630000|2020-11-22 07:20:30|541.52|539.52|541.35|539.35|541.54|539.54|541.34|539.34|18
1606029640000|2020-11-22 07:20:40|541.34|539.34|541.28|539.28|541.35|539.35|541.27|539.27|19
1606029650000|2020-11-22 07:20:50|541.29|539.29|541.09|539.09|541.29|539.29|541.06|539.06|22
1606029660000|2020-11-22 07:21:00|541.08|539.08|541.07|539.07|541.13|539.13|541.07|539.07|18
1606029670000|2020-11-22 07:21:10|541.08|539.08|540.95|538.95|541.09|539.09|540.95|538.95|15
1606029680000|2020-11-22 07:21:20|540.96|538.96|540.84|538.84|540.96|538.96|540.84|538.84|8
1606029690000|2020-11-22 07:21:30|540.81|538.81|541.1|539.1|541.12|539.12|540.81|538.81|21
1606029700000|2020-11-22 07:21:40|541.09|539.09|541.23|539.23|541.25|539.25|541.09|539.09|21
1606029710000|2020-11-22 07:21:50|541.25|539.25|541.31|539.31|541.31|539.31|541.23|539.23|16
1606029720000|2020-11-22 07:22:00|541.3|539.3|541.14|539.14|541.3|539.3|541.12|539.12|10
1606029730000|2020-11-22 07:22:10|541.16|539.16|541.2|539.2|541.2|539.2|541.15|539.15|10
1606029740000|2020-11-22 07:22:20|541.19|539.19|541.33|539.33|541.4|539.4|541.18|539.18|23
1606029750000|2020-11-22 07:22:30|541.31|539.31|541.18|539.18|541.31|539.31|541.11|539.11|16
1606029760000|2020-11-22 07:22:40|541.22|539.22|541.21|539.21|541.22|539.22|541.2|539.2|3
1606029770000|2020-11-22 07:22:50|541.2|539.2|541.27|539.27|541.29|539.29|541.2|539.2|16
1606029780000|2020-11-22 07:23:00|541.26|539.26|541.38|539.38|541.38|539.38|541.21|539.21|14
1606029790000|2020-11-22 07:23:10|541.39|539.39|541.58|539.58|541.59|539.59|541.39|539.39|19
1606029800000|2020-11-22 07:23:20|541.63|539.63|541.4|539.4|541.69|539.69|541.4|539.4|21
1606029810000|2020-11-22 07:23:30|541.38|539.38|540.75|538.75|541.38|539.38|540.75|538.75|21
1606029820000|2020-11-22 07:23:40|540.76|538.76|540.83|538.83|540.88|538.88|540.76|538.76|12
1606029830000|2020-11-22 07:23:50|540.82|538.82|540.17|538.17|540.82|538.82|540.17|538.17|19
1606029840000|2020-11-22 07:24:00|540.11|538.11|539.96|537.96|540.11|538.11|539.96|537.96|13
1606029850000|2020-11-22 07:24:10|539.95|537.95|540|538|540|538|539.94|537.94|9
1606029860000|2020-11-22 07:24:20|539.99|537.99|539.45|537.45|539.99|537.99|539.45|537.45|17
1606029870000|2020-11-22 07:24:30|539.53|537.53|539.56|537.56|539.67|537.67|539.28|537.28|29
1606029880000|2020-11-22 07:24:40|539.57|537.57|539.3|537.3|539.57|537.57|539.29|537.29|30
1606029890000|2020-11-22 07:24:50|539.36|537.36|539.22|537.22|539.41|537.41|539.22|537.22|28
1606029900000|2020-11-22 07:25:00|539.24|537.24|539.3|537.3|539.32|537.32|539.23|537.23|24
1606029910000|2020-11-22 07:25:10|539.28|537.28|538.55|536.55|539.28|537.28|538.23|536.23|31
1606029920000|2020-11-22 07:25:20|538.63|536.63|538.75|536.75|538.81|536.81|538.53|536.53|28
1606029930000|2020-11-22 07:25:30|538.82|536.82|539.05|537.05|539.17|537.17|538.82|536.82|20
1606029940000|2020-11-22 07:25:40|539.06|537.06|538.58|536.58|539.06|537.06|538.58|536.58|20
1606029950000|2020-11-22 07:25:50|538.6|536.6|538.65|536.65|538.65|536.65|538.51|536.51|27
1606029960000|2020-11-22 07:26:00|538.63|536.63|538.85|536.85|538.85|536.85|538.54|536.54|30
1606029970000|2020-11-22 07:26:10|538.87|536.87|539.4|537.4|539.44|537.44|538.87|536.87|18
1606029980000|2020-11-22 07:26:20|539.46|537.46|539.41|537.41|539.58|537.58|539.41|537.41|28
1606029990000|2020-11-22 07:26:30|539.4|537.4|539.36|537.36|539.43|537.43|539.36|537.36|17
1606030000000|2020-11-22 07:26:40|539.32|537.32|539.54|537.54|539.67|537.67|539.32|537.32|25
1606030010000|2020-11-22 07:26:50|539.62|537.62|540.37|538.37|540.37|538.37|539.62|537.62|28
1606030020000|2020-11-22 07:27:00|540.38|538.38|540.05|538.05|540.43|538.43|540.05|538.05|20
1606030030000|2020-11-22 07:27:10|539.98|537.98|539.74|537.74|540|538|539.74|537.74|24
1606030040000|2020-11-22 07:27:20|539.72|537.72|539.75|537.75|539.87|537.87|539.46|537.46|24
1606030050000|2020-11-22 07:27:30|539.72|537.72|539.57|537.57|539.8|537.8|539.57|537.57|32
1606030060000|2020-11-22 07:27:40|539.6|537.6|539.5|537.5|539.6|537.6|539.45|537.45|24
1606030070000|2020-11-22 07:27:50|539.53|537.53|539.34|537.34|539.56|537.56|539.33|537.33|21
1606030080000|2020-11-22 07:28:00|539.35|537.35|539.04|537.04|539.42|537.42|539.03|537.03|28
1606030090000|2020-11-22 07:28:10|539.03|537.03|539.65|537.65|539.65|537.65|539.02|537.02|28
1606030100000|2020-11-22 07:28:20|539.57|537.57|539.7|537.7|539.76|537.76|539.57|537.57|31
1606030110000|2020-11-22 07:28:30|539.73|537.73|538.72|536.72|539.75|537.75|538.72|536.72|30
1606030120000|2020-11-22 07:28:40|538.67|536.67|538.62|536.62|538.73|536.73|538.62|536.62|21
1606030130000|2020-11-22 07:28:50|538.63|536.63|538.9|536.9|538.97|536.97|538.62|536.62|23
1606030140000|2020-11-22 07:29:00|538.97|536.97|538.71|536.71|538.97|536.97|538.53|536.53|22
1606030150000|2020-11-22 07:29:10|538.65|536.65|538.24|536.24|538.65|536.65|538.23|536.23|19
1606030160000|2020-11-22 07:29:20|538.23|536.23|538.24|536.24|538.41|536.41|538.22|536.22|21
1606030170000|2020-11-22 07:29:30|538.25|536.25|538.14|536.14|538.26|536.26|538.12|536.12|26
1606030180000|2020-11-22 07:29:40|538.13|536.13|538.01|536.01|538.16|536.16|538.01|536.01|22
1606030190000|2020-11-22 07:29:50|538.02|536.02|537.71|535.71|538.12|536.12|537.71|535.71|31
1606030200000|2020-11-22 07:30:00|537.68|535.68|536.17|534.17|537.68|535.68|536.17|534.17|33
1606030210000|2020-11-22 07:30:10|536.16|534.16|535.98|533.98|536.24|534.24|535.87|533.87|38
1606030220000|2020-11-22 07:30:20|536.04|534.04|536.26|534.26|536.28|534.28|535.61|533.61|36
1606030230000|2020-11-22 07:30:30|536.32|534.32|536.73|534.73|536.93|534.93|536.26|534.26|39
1606030240000|2020-11-22 07:30:40|536.6|534.6|536.04|534.04|536.63|534.63|535.99|533.99|35
1606030250000|2020-11-22 07:30:50|536.06|534.06|536.21|534.21|536.25|534.25|535.94|533.94|27
1606030260000|2020-11-22 07:31:00|536.23|534.23|536.3|534.3|536.3|534.3|536.02|534.02|27
1606030270000|2020-11-22 07:31:10|536.39|534.39|537.22|535.22|537.22|535.22|536.39|534.39|35
1606030280000|2020-11-22 07:31:20|537.18|535.18|537.43|535.43|537.51|535.51|536.89|534.89|34
1606030290000|2020-11-22 07:31:30|537.52|535.52|538.5|536.5|538.5|536.5|537.52|535.52|28
1606030300000|2020-11-22 07:31:40|538.67|536.67|538.67|536.67|538.74|536.74|538.36|536.36|35
1606030310000|2020-11-22 07:31:50|538.8|536.8|539.08|537.08|539.12|537.12|538.8|536.8|32
1606030320000|2020-11-22 07:32:00|539.18|537.18|539.33|537.33|539.35|537.35|539.07|537.07|32
1606030330000|2020-11-22 07:32:10|539.3|537.3|539.44|537.44|539.44|537.44|539.08|537.08|36
1606030340000|2020-11-22 07:32:20|539.42|537.42|539.68|537.68|539.78|537.78|539.42|537.42|24
1606030350000|2020-11-22 07:32:30|539.69|537.69|539.92|537.92|539.92|537.92|539.42|537.42|34
1606030360000|2020-11-22 07:32:40|539.94|537.94|540.47|538.47|540.54|538.54|539.91|537.91|32
1606030370000|2020-11-22 07:32:50|540.4|538.4|540.38|538.38|540.51|538.51|540.33|538.33|34
1606030380000|2020-11-22 07:33:00|540.39|538.39|540.37|538.37|540.44|538.44|540.37|538.37|19
1606030390000|2020-11-22 07:33:10|540.36|538.36|540.55|538.55|540.55|538.55|540.21|538.21|27
1606030400000|2020-11-22 07:33:20|540.54|538.54|540.72|538.72|540.82|538.82|540.52|538.52|26
1606030410000|2020-11-22 07:33:30|540.63|538.63|540.87|538.87|540.87|538.87|540.63|538.63|29
1606030420000|2020-11-22 07:33:40|540.86|538.86|540.68|538.68|540.91|538.91|540.64|538.64|22
1606030430000|2020-11-22 07:33:50|540.69|538.69|540.81|538.81|540.83|538.83|540.66|538.66|21
1606030440000|2020-11-22 07:34:00|540.79|538.79|540.59|538.59|540.94|538.94|540.59|538.59|27
1606030450000|2020-11-22 07:34:10|540.58|538.58|540.38|538.38|540.65|538.65|540.38|538.38|21
1606030460000|2020-11-22 07:34:20|540.46|538.46|540.19|538.19|540.48|538.48|540.16|538.16|19
1606030470000|2020-11-22 07:34:30|540.18|538.18|540.3|538.3|540.39|538.39|540.15|538.15|24
1606030480000|2020-11-22 07:34:40|540.32|538.32|540.19|538.19|540.42|538.42|540.16|538.16|22
1606030490000|2020-11-22 07:34:50|540.17|538.17|540.05|538.05|540.17|538.17|539.99|537.99|29
1606030500000|2020-11-22 07:35:00|539.96|537.96|540.25|538.25|540.26|538.26|539.96|537.96|27
1606030510000|2020-11-22 07:35:10|540.26|538.26|540.3|538.3|540.34|538.34|540.26|538.26|22
1606030520000|2020-11-22 07:35:20|540.31|538.31|540.57|538.57|540.6|538.6|540.31|538.31|19
1606030530000|2020-11-22 07:35:30|540.56|538.56|540.63|538.63|540.66|538.66|540.53|538.53|29
1606030540000|2020-11-22 07:35:40|540.64|538.64|540.45|538.45|540.66|538.66|540.42|538.42|20
1606030550000|2020-11-22 07:35:50|540.48|538.48|540.48|538.48|540.51|538.51|540.42|538.42|25
1606030560000|2020-11-22 07:36:00|540.46|538.46|540.52|538.52|540.6|538.6|540.46|538.46|22
1606030570000|2020-11-22 07:36:10|540.55|538.55|540.53|538.53|540.6|538.6|540.53|538.53|10
1606030580000|2020-11-22 07:36:20|540.54|538.54|540.24|538.24|540.54|538.54|540.23|538.23|24
1606030590000|2020-11-22 07:36:30|540.26|538.26|540.44|538.44|540.57|538.57|540.26|538.26|24
1606030600000|2020-11-22 07:36:40|540.41|538.41|540.15|538.15|540.41|538.41|540.14|538.14|23
1606030610000|2020-11-22 07:36:50|540.2|538.2|539.76|537.76|540.27|538.27|539.61|537.61|34
1606030620000|2020-11-22 07:37:00|539.82|537.82|540.5|538.5|540.5|538.5|539.77|537.77|29
1606030630000|2020-11-22 07:37:10|540.45|538.45|540.36|538.36|540.48|538.48|540.12|538.12|25
1606030640000|2020-11-22 07:37:20|540.35|538.35|540.47|538.47|540.59|538.59|540.14|538.14|16
1606030650000|2020-11-22 07:37:30|540.51|538.51|540.26|538.26|540.51|538.51|540.13|538.13|30
1606030660000|2020-11-22 07:37:40|540.25|538.25|540.33|538.33|540.34|538.34|540.24|538.24|8
1606030670000|2020-11-22 07:37:50|540.32|538.32|540.19|538.19|540.39|538.39|540.19|538.19|20
1606030680000|2020-11-22 07:38:00|540.2|538.2|540.12|538.12|540.2|538.2|540.11|538.11|26
1606030690000|2020-11-22 07:38:10|540.08|538.08|540.01|538.01|540.08|538.08|539.91|537.91|28
1606030700000|2020-11-22 07:38:20|540.03|538.03|540.17|538.17|540.21|538.21|540.01|538.01|28
1606030710000|2020-11-22 07:38:30|540.22|538.22|540.23|538.23|540.24|538.24|540.2|538.2|14
1606030720000|2020-11-22 07:38:40|540.24|538.24|540|538|540.31|538.31|540|538|32
1606030730000|2020-11-22 07:38:50|539.99|537.99|540|538|540.01|538.01|539.96|537.96|14
1606030740000|2020-11-22 07:39:00|539.96|537.96|539.94|537.94|540|538|539.94|537.94|6
1606030750000|2020-11-22 07:39:10|539.99|537.99|539.98|537.98|540.01|538.01|539.91|537.91|12
1606030760000|2020-11-22 07:39:20|539.97|537.97|540.25|538.25|540.25|538.25|539.95|537.95|25
1606030770000|2020-11-22 07:39:30|540.24|538.24|540.4|538.4|540.42|538.42|540.24|538.24|18
1606030780000|2020-11-22 07:39:40|540.39|538.39|540.38|538.38|540.45|538.45|540.36|538.36|25
1606030790000|2020-11-22 07:39:50|540.39|538.39|540.05|538.05|540.39|538.39|540.04|538.04|17
1606030800000|2020-11-22 07:40:00|540.07|538.07|540.2|538.2|540.2|538.2|540.06|538.06|24
1606030810000|2020-11-22 07:40:10|540.23|538.23|540.32|538.32|540.36|538.36|540.23|538.23|26
1606030820000|2020-11-22 07:40:20|540.33|538.33|540.22|538.22|540.36|538.36|540.17|538.17|27
1606030830000|2020-11-22 07:40:30|540.26|538.26|540.36|538.36|540.44|538.44|540.25|538.25|17
1606030840000|2020-11-22 07:40:40|540.35|538.35|540.59|538.59|540.59|538.59|540.35|538.35|24
1606030850000|2020-11-22 07:40:50|540.63|538.63|540.44|538.44|540.63|538.63|540.44|538.44|21
1606030860000|2020-11-22 07:41:00|540.47|538.47|540.46|538.46|540.55|538.55|540.43|538.43|23
1606030870000|2020-11-22 07:41:10|540.45|538.45|540.52|538.52|540.54|538.54|540.42|538.42|26
1606030880000|2020-11-22 07:41:20|540.53|538.53|540.65|538.65|540.65|538.65|540.53|538.53|14
1606030890000|2020-11-22 07:41:30|540.69|538.69|540.73|538.73|540.74|538.74|540.64|538.64|15
1606030900000|2020-11-22 07:41:40|540.74|538.74|541.08|539.08|541.08|539.08|540.74|538.74|19
1606030910000|2020-11-22 07:41:50|541.1|539.1|541.12|539.12|541.14|539.14|541.04|539.04|21
1606030920000|2020-11-22 07:42:00|541.11|539.11|541.03|539.03|541.13|539.13|541.01|539.01|16
1606030930000|2020-11-22 07:42:10|541.05|539.05|540.97|538.97|541.06|539.06|540.97|538.97|13
1606030940000|2020-11-22 07:42:20|540.98|538.98|540.95|538.95|540.98|538.98|540.75|538.75|23
1606030950000|2020-11-22 07:42:30|540.91|538.91|540.83|538.83|540.94|538.94|540.83|538.83|19
1606030960000|2020-11-22 07:42:40|540.79|538.79|540.59|538.59|540.79|538.79|540.59|538.59|9
1606030970000|2020-11-22 07:42:50|540.62|538.62|540.73|538.73|540.76|538.76|540.62|538.62|23
1606030980000|2020-11-22 07:43:00|540.74|538.74|540.74|538.74|540.8|538.8|540.7|538.7|22
1606030990000|2020-11-22 07:43:10|540.75|538.75|540.93|538.93|540.94|538.94|540.75|538.75|23
1606031000000|2020-11-22 07:43:20|540.94|538.94|540.8|538.8|540.95|538.95|540.8|538.8|20
1606031010000|2020-11-22 07:43:30|540.83|538.83|540.82|538.82|540.84|538.84|540.79|538.79|16
1606031020000|2020-11-22 07:43:40|540.84|538.84|540.93|538.93|540.98|538.98|540.81|538.81|19
1606031030000|2020-11-22 07:43:50|540.92|538.92|541.16|539.16|541.17|539.17|540.89|538.89|20
1606031040000|2020-11-22 07:44:00|541.17|539.17|541.01|539.01|541.17|539.17|540.97|538.97|21
1606031050000|2020-11-22 07:44:10|541.02|539.02|541.23|539.23|541.28|539.28|541.02|539.02|16
1606031060000|2020-11-22 07:44:20|541.24|539.24|541.26|539.26|541.31|539.31|541.22|539.22|13
1606031070000|2020-11-22 07:44:30|541.25|539.25|541.3|539.3|541.3|539.3|541.25|539.25|3
1606031080000|2020-11-22 07:44:40|541.29|539.29|541.32|539.32|541.32|539.32|541.24|539.24|14
1606031090000|2020-11-22 07:44:50|541.31|539.31|541.5|539.5|541.5|539.5|541.31|539.31|16
1606031100000|2020-11-22 07:45:00|541.51|539.51|541.27|539.27|541.58|539.58|541.27|539.27|15
1606031110000|2020-11-22 07:45:10|541.32|539.32|541.35|539.35|541.35|539.35|541.3|539.3|8
1606031120000|2020-11-22 07:45:20|541.3|539.3|541.4|539.4|541.4|539.4|541.21|539.21|20
1606031130000|2020-11-22 07:45:30|541.42|539.42|541.55|539.55|541.55|539.55|541.37|539.37|23
1606031140000|2020-11-22 07:45:40|541.54|539.54|541.6|539.6|541.62|539.62|541.49|539.49|22
1606031150000|2020-11-22 07:45:50|541.62|539.62|541.64|539.64|541.66|539.66|541.62|539.62|24
1606031160000|2020-11-22 07:46:00|541.68|539.68|541.67|539.67|541.7|539.7|541.64|539.64|21
1606031170000|2020-11-22 07:46:10|541.66|539.66|541.6|539.6|541.66|539.66|541.45|539.45|27
1606031180000|2020-11-22 07:46:20|541.59|539.59|541.72|539.72|541.72|539.72|541.58|539.58|21
1606031190000|2020-11-22 07:46:30|541.7|539.7|541.81|539.81|541.84|539.84|541.67|539.67|24
1606031200000|2020-11-22 07:46:40|541.82|539.82|541.98|539.98|541.98|539.98|541.76|539.76|20
1606031210000|2020-11-22 07:46:50|542.01|540.01|541.97|539.97|542.05|540.05|541.9|539.9|11
1606031220000|2020-11-22 07:47:00|541.98|539.98|542.02|540.02|542.02|540.02|541.98|539.98|3
1606031230000|2020-11-22 07:47:10|542.03|540.03|542.15|540.15|542.16|540.16|542.03|540.03|11
1606031240000|2020-11-22 07:47:20|542.16|540.16|541.89|539.89|542.16|540.16|541.88|539.88|18
1606031250000|2020-11-22 07:47:30|541.91|539.91|542.22|540.22|542.23|540.23|541.91|539.91|21
1606031260000|2020-11-22 07:47:40|542.24|540.24|542.39|540.39|542.39|540.39|542.21|540.21|29
1606031270000|2020-11-22 07:47:50|542.42|540.42|542.43|540.43|542.45|540.45|542.39|540.39|11
1606031280000|2020-11-22 07:48:00|542.44|540.44|542.34|540.34|542.44|540.44|542.32|540.32|22
1606031290000|2020-11-22 07:48:10|542.33|540.33|542.28|540.28|542.35|540.35|542.26|540.26|27
1606031300000|2020-11-22 07:48:20|542.27|540.27|542.35|540.35|542.36|540.36|542.25|540.25|23
1606031310000|2020-11-22 07:48:30|542.31|540.31|542.19|540.19|542.31|540.31|542.19|540.19|4
1606031320000|2020-11-22 07:48:40|542.2|540.2|542.21|540.21|542.23|540.23|542.2|540.2|14
1606031330000|2020-11-22 07:48:50|542.2|540.2|542.42|540.42|542.42|540.42|542.2|540.2|27
1606031340000|2020-11-22 07:49:00|542.43|540.43|542.45|540.45|542.46|540.46|542.43|540.43|16
1606031350000|2020-11-22 07:49:10|542.44|540.44|542.48|540.48|542.52|540.52|542.44|540.44|7
1606031360000|2020-11-22 07:49:20|542.49|540.49|542.45|540.45|542.5|540.5|542.45|540.45|16
1606031370000|2020-11-22 07:49:30|542.47|540.47|542.46|540.46|542.49|540.49|542.44|540.44|20
1606031380000|2020-11-22 07:49:40|542.47|540.47|542.92|540.92|542.93|540.93|542.47|540.47|17
1606031390000|2020-11-22 07:49:50|542.91|540.91|543.08|541.08|543.28|541.28|542.63|540.63|28
1606031400000|2020-11-22 07:50:00|543.09|541.09|542.51|540.51|543.17|541.17|542.51|540.51|27
1606031410000|2020-11-22 07:50:10|542.5|540.5|542.71|540.71|542.77|540.77|542.46|540.46|19
1606031420000|2020-11-22 07:50:20|542.72|540.72|542.94|540.94|542.95|540.95|542.71|540.71|23
1606031430000|2020-11-22 07:50:30|543.04|541.04|543.04|541.04|543.1|541.1|543.02|541.02|15
1606031440000|2020-11-22 07:50:40|543|541|542.96|540.96|543|541|542.92|540.92|10
1606031450000|2020-11-22 07:50:50|542.97|540.97|543.12|541.12|543.22|541.22|542.97|540.97|22
1606031460000|2020-11-22 07:51:00|543.06|541.06|543|541|543.06|541.06|542.87|540.87|25
1606031470000|2020-11-22 07:51:10|542.98|540.98|542.92|540.92|543.1|541.1|542.89|540.89|33
1606031480000|2020-11-22 07:51:20|542.93|540.93|542.86|540.86|542.93|540.93|542.86|540.86|13
1606031490000|2020-11-22 07:51:30|542.83|540.83|542.54|540.54|542.83|540.83|542.54|540.54|9
1606031500000|2020-11-22 07:51:40|542.53|540.53|542.86|540.86|542.86|540.86|542.53|540.53|20
1606031510000|2020-11-22 07:51:50|542.84|540.84|543.15|541.15|543.16|541.16|542.84|540.84|23
1606031520000|2020-11-22 07:52:00|543.13|541.13|542.95|540.95|543.13|541.13|542.95|540.95|18
1606031530000|2020-11-22 07:52:10|542.96|540.96|542.97|540.97|543.03|541.03|542.95|540.95|23
1606031540000|2020-11-22 07:52:20|542.98|540.98|543.03|541.03|543.03|541.03|542.96|540.96|23
1606031550000|2020-11-22 07:52:30|543.08|541.08|543.01|541.01|543.16|541.16|543.01|541.01|26
1606031560000|2020-11-22 07:52:40|543.04|541.04|543.03|541.03|543.04|541.04|542.99|540.99|29
1606031570000|2020-11-22 07:52:50|543.01|541.01|542.67|540.67|543.05|541.05|542.67|540.67|34
1606031580000|2020-11-22 07:53:00|542.66|540.66|542.52|540.52|542.69|540.69|542.49|540.49|26
1606031590000|2020-11-22 07:53:10|542.53|540.53|542.72|540.72|542.74|540.74|542.53|540.53|29
1606031600000|2020-11-22 07:53:20|542.71|540.71|542.89|540.89|542.89|540.89|542.61|540.61|20
1606031610000|2020-11-22 07:53:30|542.95|540.95|542.96|540.96|542.96|540.96|542.83|540.83|18
1606031620000|2020-11-22 07:53:40|542.94|540.94|543.08|541.08|543.08|541.08|542.93|540.93|18
1606031630000|2020-11-22 07:53:50|543.14|541.14|543.42|541.42|543.43|541.43|543.14|541.14|16
1606031640000|2020-11-22 07:54:00|543.41|541.41|543.17|541.17|543.43|541.43|543.09|541.09|31
1606031650000|2020-11-22 07:54:10|543.19|541.19|543.06|541.06|543.2|541.2|543.04|541.04|23
1606031660000|2020-11-22 07:54:20|543.05|541.05|543.1|541.1|543.1|541.1|543.04|541.04|22
1606031670000|2020-11-22 07:54:30|543.07|541.07|543.13|541.13|543.13|541.13|543.05|541.05|14
1606031680000|2020-11-22 07:54:40|543.12|541.12|543.1|541.1|543.19|541.19|543.1|541.1|14
1606031690000|2020-11-22 07:54:50|543.12|541.12|543.18|541.18|543.18|541.18|543.12|541.12|8
1606031700000|2020-11-22 07:55:00|543.2|541.2|543.23|541.23|543.33|541.33|543.2|541.2|22
1606031710000|2020-11-22 07:55:10|543.16|541.16|543.47|541.47|543.54|541.54|543.09|541.09|22
1606031720000|2020-11-22 07:55:20|543.46|541.46|543.02|541.02|543.46|541.46|543.02|541.02|28
1606031730000|2020-11-22 07:55:30|543.01|541.01|543.02|541.02|543.04|541.04|542.87|540.87|23
1606031740000|2020-11-22 07:55:40|543.03|541.03|542.81|540.81|543.03|541.03|542.81|540.81|31
1606031750000|2020-11-22 07:55:50|542.76|540.76|542.35|540.35|542.76|540.76|542.35|540.35|25
1606031760000|2020-11-22 07:56:00|542.36|540.36|542.78|540.78|542.96|540.96|542.36|540.36|27
1606031770000|2020-11-22 07:56:10|542.8|540.8|543.08|541.08|543.15|541.15|542.8|540.8|21
1606031780000|2020-11-22 07:56:20|543.02|541.02|543.15|541.15|543.15|541.15|543.02|541.02|26
1606031790000|2020-11-22 07:56:30|543.19|541.19|543.49|541.49|543.52|541.52|543.19|541.19|20
1606031800000|2020-11-22 07:56:40|543.48|541.48|543.54|541.54|543.54|541.54|543.46|541.46|15
1606031810000|2020-11-22 07:56:50|543.58|541.58|543.42|541.42|543.58|541.58|543.42|541.42|20
1606031820000|2020-11-22 07:57:00|543.41|541.41|543.38|541.38|543.44|541.44|543.3|541.3|33
1606031830000|2020-11-22 07:57:10|543.37|541.37|543.3|541.3|543.37|541.37|543.29|541.29|4
1606031840000|2020-11-22 07:57:20|543.31|541.31|543.47|541.47|543.47|541.47|543.31|541.31|29
1606031850000|2020-11-22 07:57:30|543.48|541.48|543.56|541.56|543.56|541.56|543.48|541.48|19
1606031860000|2020-11-22 07:57:40|543.57|541.57|543.59|541.59|543.59|541.59|543.56|541.56|5
1606031870000|2020-11-22 07:57:50|543.6|541.6|543.66|541.66|543.66|541.66|543.59|541.59|3
1606031880000|2020-11-22 07:58:00|543.65|541.65|543.69|541.69|543.83|541.83|543.65|541.65|20
1606031890000|2020-11-22 07:58:10|543.7|541.7|543.58|541.58|543.7|541.7|543.58|541.58|7
1606031900000|2020-11-22 07:58:20|543.57|541.57|543.57|541.57|543.57|541.57|543.56|541.56|3
1606031910000|2020-11-22 07:58:30|543.56|541.56|543.58|541.58|543.64|541.64|543.47|541.47|21
1606031920000|2020-11-22 07:58:40|543.6|541.6|543.59|541.59|543.61|541.61|543.57|541.57|21
1606031930000|2020-11-22 07:58:50|543.58|541.58|543.78|541.78|543.78|541.78|543.57|541.57|23
1606031940000|2020-11-22 07:59:00|543.81|541.81|543.8|541.8|543.81|541.81|543.76|541.76|9
1606031950000|2020-11-22 07:59:10|543.84|541.84|543.84|541.84|543.86|541.86|543.83|541.83|9
1606031960000|2020-11-22 07:59:20|543.85|541.85|543.82|541.82|543.88|541.88|543.82|541.82|7
1606031970000|2020-11-22 07:59:30|543.79|541.79|543.73|541.73|543.79|541.79|543.66|541.66|11
1606031980000|2020-11-22 07:59:40|543.75|541.75|543.73|541.73|543.77|541.77|543.72|541.72|20
1606031990000|2020-11-22 07:59:50|543.71|541.71|543.62|541.62|543.71|541.71|543.59|541.59|8
1606032000000|2020-11-22 08:00:00|543.59|541.59|543.59|541.59|543.63|541.63|543.56|541.56|20
1606032010000|2020-11-22 08:00:10|543.6|541.6|543.1|541.1|543.6|541.6|543.1|541.1|24
1606032020000|2020-11-22 08:00:20|543.03|541.03|543.19|541.19|543.19|541.19|542.79|540.79|23
1606032030000|2020-11-22 08:00:30|543.2|541.2|543.24|541.24|543.26|541.26|543.19|541.19|15
1606032040000|2020-11-22 08:00:40|543.21|541.21|543.06|541.06|543.21|541.21|543.05|541.05|17
1606032050000|2020-11-22 08:00:50|543.02|541.02|543.1|541.1|543.11|541.11|542.96|540.96|21
1606032060000|2020-11-22 08:01:00|543.12|541.12|542.99|540.99|543.12|541.12|542.93|540.93|24
1606032070000|2020-11-22 08:01:10|543.03|541.03|543.14|541.14|543.14|541.14|542.96|540.96|31
1606032080000|2020-11-22 08:01:20|543.15|541.15|543.36|541.36|543.37|541.37|543.15|541.15|18
1606032090000|2020-11-22 08:01:30|543.39|541.39|543.43|541.43|543.47|541.47|543.34|541.34|29
1606032100000|2020-11-22 08:01:40|543.47|541.47|543.51|541.51|543.51|541.51|543.42|541.42|22
1606032110000|2020-11-22 08:01:50|543.54|541.54|543.67|541.67|543.7|541.7|543.54|541.54|12
1606032120000|2020-11-22 08:02:00|543.69|541.69|543.69|541.69|543.73|541.73|543.65|541.65|30
1606032130000|2020-11-22 08:02:10|543.67|541.67|543.44|541.44|543.69|541.69|543.44|541.44|18
1606032140000|2020-11-22 08:02:20|543.45|541.45|543.43|541.43|543.45|541.45|543.37|541.37|12
1606032150000|2020-11-22 08:02:30|543.4|541.4|543.49|541.49|543.5|541.5|543.4|541.4|11
1606032160000|2020-11-22 08:02:40|543.52|541.52|543.7|541.7|543.71|541.71|543.52|541.52|15
1606032170000|2020-11-22 08:02:50|543.71|541.71|543.35|541.35|543.71|541.71|543.33|541.33|20
1606032180000|2020-11-22 08:03:00|543.34|541.34|543.2|541.2|543.34|541.34|543.2|541.2|9
1606032190000|2020-11-22 08:03:10|543.21|541.21|543.25|541.25|543.25|541.25|543.21|541.21|4
1606032200000|2020-11-22 08:03:20|543.26|541.26|543.26|541.26|543.26|541.26|543.26|541.26|1
1606032210000|2020-11-22 08:03:30|543.27|541.27|543.26|541.26|543.27|541.27|543.26|541.26|2
1606032220000|2020-11-22 08:03:40|543.28|541.28|543.15|541.15|543.28|541.28|543.11|541.11|10
1606032230000|2020-11-22 08:03:50|543.14|541.14|543.16|541.16|543.17|541.17|543.14|541.14|3
1606032240000|2020-11-22 08:04:00|543.15|541.15|542.8|540.8|543.15|541.15|542.8|540.8|7
1606032250000|2020-11-22 08:04:10|542.78|540.78|542.75|540.75|542.79|540.79|542.75|540.75|12
1606032260000|2020-11-22 08:04:20|542.72|540.72|542.54|540.54|542.72|540.72|542.53|540.53|8
1606032270000|2020-11-22 08:04:30|542.67|540.67|542.71|540.71|542.76|540.76|542.66|540.66|24
1606032280000|2020-11-22 08:04:40|542.72|540.72|542.58|540.58|542.74|540.74|542.58|540.58|20
1606032290000|2020-11-22 08:04:50|542.55|540.55|542.29|540.29|542.56|540.56|542.29|540.29|22
1606032300000|2020-11-22 08:05:00|542.33|540.33|542.68|540.68|542.74|540.74|542.3|540.3|26
1606032310000|2020-11-22 08:05:10|542.69|540.69|542.62|540.62|542.69|540.69|542.58|540.58|9
1606032320000|2020-11-22 08:05:20|542.59|540.59|542.7|540.7|542.72|540.72|542.59|540.59|8
1606032330000|2020-11-22 08:05:30|542.69|540.69|542.92|540.92|542.94|540.94|542.69|540.69|21
1606032340000|2020-11-22 08:05:40|542.93|540.93|542.88|540.88|543.02|541.02|542.86|540.86|32
1606032350000|2020-11-22 08:05:50|542.89|540.89|542.86|540.86|543|541|542.85|540.85|25
1606032360000|2020-11-22 08:06:00|542.87|540.87|542.51|540.51|542.87|540.87|542.5|540.5|21
1606032370000|2020-11-22 08:06:10|542.45|540.45|542.3|540.3|542.45|540.45|542.3|540.3|11
1606032380000|2020-11-22 08:06:20|542.32|540.32|542.68|540.68|542.68|540.68|542.27|540.27|20
1606032390000|2020-11-22 08:06:30|542.66|540.66|542.88|540.88|542.88|540.88|542.66|540.66|21
1606032400000|2020-11-22 08:06:40|542.9|540.9|542.85|540.85|542.94|540.94|542.85|540.85|7
1606032410000|2020-11-22 08:06:50|542.83|540.83|542.94|540.94|542.94|540.94|542.78|540.78|24
1606032420000|2020-11-22 08:07:00|542.93|540.93|542.65|540.65|542.94|540.94|542.63|540.63|15
1606032430000|2020-11-22 08:07:10|542.68|540.68|542.73|540.73|542.73|540.73|542.61|540.61|11
1606032440000|2020-11-22 08:07:20|542.77|540.77|542.62|540.62|542.85|540.85|542.59|540.59|29
1606032450000|2020-11-22 08:07:30|542.61|540.61|542.29|540.29|542.63|540.63|542.29|540.29|23
1606032460000|2020-11-22 08:07:40|542.28|540.28|542.22|540.22|542.43|540.43|542.22|540.22|17
1606032470000|2020-11-22 08:07:50|542.12|540.12|542.07|540.07|542.12|540.12|542|540|14
1606032480000|2020-11-22 08:08:00|542.08|540.08|542.02|540.02|542.09|540.09|542.02|540.02|15
1606032490000|2020-11-22 08:08:10|541.98|539.98|541.82|539.82|541.98|539.98|541.79|539.79|7
1606032500000|2020-11-22 08:08:20|541.84|539.84|541.54|539.54|541.84|539.84|541.47|539.47|11
1606032510000|2020-11-22 08:08:30|541.5|539.5|541.44|539.44|541.5|539.5|541.33|539.33|13
1606032520000|2020-11-22 08:08:40|541.4|539.4|541.5|539.5|541.5|539.5|541.32|539.32|17
1606032530000|2020-11-22 08:08:50|541.49|539.49|541.27|539.27|541.5|539.5|541.26|539.26|11
1606032540000|2020-11-22 08:09:00|541.25|539.25|541.24|539.24|541.35|539.35|541.19|539.19|19
1606032550000|2020-11-22 08:09:10|541.25|539.25|541|539|541.25|539.25|541|539|20
1606032560000|2020-11-22 08:09:20|540.99|538.99|540.97|538.97|540.99|538.99|540.86|538.86|13
1606032570000|2020-11-22 08:09:30|541.01|539.01|541.31|539.31|541.33|539.33|541.01|539.01|22
1606032580000|2020-11-22 08:09:40|541.32|539.32|541.31|539.31|541.39|539.39|541.31|539.31|20
1606032590000|2020-11-22 08:09:50|541.29|539.29|541.33|539.33|541.33|539.33|541.27|539.27|10
1606032600000|2020-11-22 08:10:00|541.32|539.32|541.04|539.04|541.32|539.32|541.04|539.04|22
1606032610000|2020-11-22 08:10:10|540.89|538.89|540.69|538.69|540.89|538.89|540.68|538.68|17
1606032620000|2020-11-22 08:10:20|540.64|538.64|540.74|538.74|540.81|538.81|540.64|538.64|29
1606032630000|2020-11-22 08:10:30|540.71|538.71|540.59|538.59|540.71|538.71|540.58|538.58|21
1606032640000|2020-11-22 08:10:40|540.6|538.6|540.53|538.53|540.82|538.82|540.53|538.53|27
1606032650000|2020-11-22 08:10:50|540.52|538.52|540.24|538.24|540.52|538.52|540.23|538.23|24
1606032660000|2020-11-22 08:11:00|540.23|538.23|540.29|538.29|540.3|538.3|540.22|538.22|15
1606032670000|2020-11-22 08:11:10|540.27|538.27|540.4|538.4|540.45|538.45|540.27|538.27|16
1606032680000|2020-11-22 08:11:20|540.38|538.38|540.24|538.24|540.38|538.38|540.21|538.21|11
1606032690000|2020-11-22 08:11:30|540.27|538.27|540.17|538.17|540.27|538.27|540.1|538.1|18
1606032700000|2020-11-22 08:11:40|540.19|538.19|540.2|538.2|540.25|538.25|540.19|538.19|10
1606032710000|2020-11-22 08:11:50|540.23|538.23|540.48|538.48|540.48|538.48|540.23|538.23|18
1606032720000|2020-11-22 08:12:00|540.46|538.46|540.51|538.51|540.52|538.52|540.4|538.4|18
1606032730000|2020-11-22 08:12:10|540.53|538.53|540.38|538.38|540.55|538.55|540.37|538.37|20
1606032740000|2020-11-22 08:12:20|540.37|538.37|540.37|538.37|540.44|538.44|540.35|538.35|26
1606032750000|2020-11-22 08:12:30|540.44|538.44|540.9|538.9|540.9|538.9|540.44|538.44|25
1606032760000|2020-11-22 08:12:40|540.89|538.89|540.78|538.78|540.9|538.9|540.74|538.74|26
1606032770000|2020-11-22 08:12:50|540.77|538.77|540.7|538.7|540.77|538.77|540.68|538.68|22
1606032780000|2020-11-22 08:13:00|540.67|538.67|540.5|538.5|540.67|538.67|540.49|538.49|21
1606032790000|2020-11-22 08:13:10|540.49|538.49|540.62|538.62|540.62|538.62|540.48|538.48|13
1606032800000|2020-11-22 08:13:20|540.56|538.56|540.62|538.62|540.62|538.62|540.56|538.56|15
1606032810000|2020-11-22 08:13:30|540.59|538.59|540.67|538.67|540.71|538.71|540.59|538.59|24
1606032820000|2020-11-22 08:13:40|540.69|538.69|540.72|538.72|540.73|538.73|540.64|538.64|23
1606032830000|2020-11-22 08:13:50|540.71|538.71|540.99|538.99|540.99|538.99|540.71|538.71|14
1606032840000|2020-11-22 08:14:00|541|539|541.07|539.07|541.26|539.26|541|539|27
1606032850000|2020-11-22 08:14:10|541.02|539.02|540.62|538.62|541.02|539.02|540.62|538.62|26
1606032860000|2020-11-22 08:14:20|540.56|538.56|540.49|538.49|540.63|538.63|540.48|538.48|23
1606032870000|2020-11-22 08:14:30|540.48|538.48|540.25|538.25|540.49|538.49|540.25|538.25|7
1606032880000|2020-11-22 08:14:40|540.24|538.24|540.58|538.58|540.74|538.74|540.24|538.24|29
1606032890000|2020-11-22 08:14:50|540.56|538.56|540.48|538.48|540.64|538.64|540.48|538.48|21
1606032900000|2020-11-22 08:15:00|540.49|538.49|540.44|538.44|540.53|538.53|540.41|538.41|10
1606032910000|2020-11-22 08:15:10|540.42|538.42|540.24|538.24|540.42|538.42|540.19|538.19|16
1606032920000|2020-11-22 08:15:20|540.26|538.26|540.26|538.26|540.29|538.29|540.18|538.18|12
1606032930000|2020-11-22 08:15:30|540.25|538.25|540.18|538.18|540.27|538.27|540.18|538.18|5
1606032940000|2020-11-22 08:15:40|540.22|538.22|540.39|538.39|540.41|538.41|540.22|538.22|13
1606032950000|2020-11-22 08:15:50|540.4|538.4|540.2|538.2|540.44|538.44|540.2|538.2|21
1606032960000|2020-11-22 08:16:00|540.19|538.19|539.98|537.98|540.24|538.24|539.97|537.97|19
1606032970000|2020-11-22 08:16:10|539.99|537.99|539.87|537.87|539.99|537.99|539.78|537.78|16
1606032980000|2020-11-22 08:16:20|539.88|537.88|539.99|537.99|540|538|539.88|537.88|21
1606032990000|2020-11-22 08:16:30|540.01|538.01|539.8|537.8|540.01|538.01|539.8|537.8|27
1606033000000|2020-11-22 08:16:40|539.79|537.79|539.78|537.78|539.85|537.85|539.78|537.78|21
1606033010000|2020-11-22 08:16:50|539.77|537.77|539.73|537.73|539.77|537.77|539.71|537.71|18
1606033020000|2020-11-22 08:17:00|539.7|537.7|539.46|537.46|539.71|537.71|539.46|537.46|24
1606033030000|2020-11-22 08:17:10|539.5|537.5|539.3|537.3|539.5|537.5|539.29|537.29|19
1606033040000|2020-11-22 08:17:20|539.35|537.35|538.98|536.98|539.42|537.42|538.98|536.98|28
1606033050000|2020-11-22 08:17:30|538.99|536.99|538.9|536.9|539|537|538.86|536.86|23
1606033060000|2020-11-22 08:17:40|538.89|536.89|539.19|537.19|539.21|537.21|538.89|536.89|24
1606033070000|2020-11-22 08:17:50|539.24|537.24|539|537|539.24|537.24|538.96|536.96|17
1606033080000|2020-11-22 08:18:00|539.1|537.1|539.33|537.33|539.38|537.38|539.1|537.1|17
1606033090000|2020-11-22 08:18:10|539.34|537.34|539.4|537.4|539.54|537.54|539.34|537.34|20
1606033100000|2020-11-22 08:18:20|539.39|537.39|539.61|537.61|539.61|537.61|539.36|537.36|24
1606033110000|2020-11-22 08:18:30|539.6|537.6|539.88|537.88|539.88|537.88|539.6|537.6|22
1606033120000|2020-11-22 08:18:40|539.98|537.98|539.91|537.91|539.98|537.98|539.87|537.87|23
1606033130000|2020-11-22 08:18:50|539.93|537.93|539.69|537.69|539.94|537.94|539.69|537.69|21
1606033140000|2020-11-22 08:19:00|539.68|537.68|539.81|537.81|539.83|537.83|539.67|537.67|26
1606033150000|2020-11-22 08:19:10|539.82|537.82|539.98|537.98|540.05|538.05|539.82|537.82|30
1606033160000|2020-11-22 08:19:20|539.99|537.99|540.21|538.21|540.24|538.24|539.97|537.97|27
1606033170000|2020-11-22 08:19:30|540.2|538.2|540.24|538.24|540.26|538.26|540.16|538.16|17
1606033180000|2020-11-22 08:19:40|540.25|538.25|540.07|538.07|540.25|538.25|539.96|537.96|18
1606033190000|2020-11-22 08:19:50|540.06|538.06|539.93|537.93|540.11|538.11|539.92|537.92|24
1606033200000|2020-11-22 08:20:00|539.89|537.89|540.17|538.17|540.17|538.17|539.89|537.89|30
1606033210000|2020-11-22 08:20:10|540.18|538.18|539.9|537.9|540.18|538.18|539.74|537.74|23
1606033220000|2020-11-22 08:20:20|539.91|537.91|540.15|538.15|540.18|538.18|539.91|537.91|27
1606033230000|2020-11-22 08:20:30|540.13|538.13|540.33|538.33|540.33|538.33|540.12|538.12|16
1606033240000|2020-11-22 08:20:40|540.37|538.37|540.48|538.48|540.51|538.51|540.36|538.36|15
1606033250000|2020-11-22 08:20:50|540.51|538.51|540.39|538.39|540.55|538.55|540.39|538.39|25
1606033260000|2020-11-22 08:21:00|540.31|538.31|540.1|538.1|540.33|538.33|540.07|538.07|17
1606033270000|2020-11-22 08:21:10|540.09|538.09|540.24|538.24|540.3|538.3|540.09|538.09|21
1606033280000|2020-11-22 08:21:20|540.31|538.31|540.68|538.68|540.68|538.68|540.31|538.31|24
1606033290000|2020-11-22 08:21:30|540.69|538.69|540.6|538.6|540.73|538.73|540.53|538.53|27
1606033300000|2020-11-22 08:21:40|540.62|538.62|540.38|538.38|540.62|538.62|540.27|538.27|24
1606033310000|2020-11-22 08:21:50|540.4|538.4|540.49|538.49|540.5|538.5|540.31|538.31|26
1606033320000|2020-11-22 08:22:00|540.5|538.5|540.61|538.61|540.64|538.64|540.47|538.47|22
1606033330000|2020-11-22 08:22:10|540.6|538.6|540.59|538.59|540.62|538.62|540.47|538.47|28
1606033340000|2020-11-22 08:22:20|540.58|538.58|540.24|538.24|540.58|538.58|540.24|538.24|14
1606033350000|2020-11-22 08:22:30|540.22|538.22|540.1|538.1|540.25|538.25|540.08|538.08|15
1606033360000|2020-11-22 08:22:40|540.15|538.15|539.98|537.98|540.15|538.15|539.77|537.77|29
1606033370000|2020-11-22 08:22:50|540|538|539.93|537.93|540.06|538.06|539.93|537.93|28
1606033380000|2020-11-22 08:23:00|539.94|537.94|540.02|538.02|540.08|538.08|539.94|537.94|25
1606033390000|2020-11-22 08:23:10|539.99|537.99|539.7|537.7|539.99|537.99|539.59|537.59|27
1606033400000|2020-11-22 08:23:20|539.72|537.72|539.97|537.97|539.97|537.97|539.71|537.71|26
1606033410000|2020-11-22 08:23:30|539.96|537.96|539.98|537.98|540.05|538.05|539.92|537.92|13
1606033420000|2020-11-22 08:23:40|539.97|537.97|539.91|537.91|539.97|537.97|539.76|537.76|30
1606033430000|2020-11-22 08:23:50|540.01|538.01|539.99|537.99|540.06|538.06|539.99|537.99|22
1606033440000|2020-11-22 08:24:00|539.97|537.97|540.04|538.04|540.06|538.06|539.85|537.85|26
1606033450000|2020-11-22 08:24:10|540.01|538.01|539.9|537.9|540.01|538.01|539.78|537.78|28
1606033460000|2020-11-22 08:24:20|539.91|537.91|539.75|537.75|539.91|537.91|539.64|537.64|26
1606033470000|2020-11-22 08:24:30|539.74|537.74|539.65|537.65|539.76|537.76|539.64|537.64|24
1606033480000|2020-11-22 08:24:40|539.67|537.67|539.44|537.44|539.67|537.67|539.38|537.38|18
1606033490000|2020-11-22 08:24:50|539.47|537.47|539.4|537.4|539.47|537.47|539.26|537.26|28
1606033500000|2020-11-22 08:25:00|539.38|537.38|539.08|537.08|539.38|537.38|539.04|537.04|23
1606033510000|2020-11-22 08:25:10|539.01|537.01|538.73|536.73|539.1|537.1|538.65|536.65|29
1606033520000|2020-11-22 08:25:20|538.74|536.74|538.78|536.78|538.82|536.82|538.64|536.64|32
1606033530000|2020-11-22 08:25:30|538.67|536.67|538.24|536.24|538.68|536.68|538.24|536.24|26
1606033540000|2020-11-22 08:25:40|538.25|536.25|537.87|535.87|538.34|536.34|537.87|535.87|27
1606033550000|2020-11-22 08:25:50|537.86|535.86|537.93|535.93|538.1|536.1|537.86|535.86|27
1606033560000|2020-11-22 08:26:00|537.95|535.95|538.04|536.04|538.31|536.31|537.83|535.83|27
1606033570000|2020-11-22 08:26:10|538.03|536.03|538.29|536.29|538.29|536.29|538|536|29
1606033580000|2020-11-22 08:26:20|538.3|536.3|538.5|536.5|538.54|536.54|538.22|536.22|28
1606033590000|2020-11-22 08:26:30|538.51|536.51|538.51|536.51|538.56|536.56|538.49|536.49|27
1606033600000|2020-11-22 08:26:40|538.52|536.52|538.48|536.48|538.62|536.62|538.48|536.48|24
1606033610000|2020-11-22 08:26:50|538.5|536.5|538.52|536.52|538.57|536.57|538.5|536.5|11
1606033620000|2020-11-22 08:27:00|538.49|536.49|538.27|536.27|538.51|536.51|538.16|536.16|18
1606033630000|2020-11-22 08:27:10|538.25|536.25|538.1|536.1|538.25|536.25|538.08|536.08|24
1606033640000|2020-11-22 08:27:20|538.11|536.11|538.28|536.28|538.28|536.28|538.09|536.09|18
1606033650000|2020-11-22 08:27:30|538.31|536.31|538.43|536.43|538.47|536.47|538.28|536.28|21
1606033660000|2020-11-22 08:27:40|538.44|536.44|538.46|536.46|538.46|536.46|538.3|536.3|23
1606033670000|2020-11-22 08:27:50|538.47|536.47|538.62|536.62|538.63|536.63|538.47|536.47|22
1606033680000|2020-11-22 08:28:00|538.61|536.61|538.66|536.66|538.66|536.66|538.58|536.58|24
1606033690000|2020-11-22 08:28:10|538.65|536.65|538.66|536.66|538.66|536.66|538.63|536.63|22
1606033700000|2020-11-22 08:28:20|538.65|536.65|538.71|536.71|538.72|536.72|538.55|536.55|25
1606033710000|2020-11-22 08:28:30|538.72|536.72|538.7|536.7|538.72|536.72|538.69|536.69|17
1606033720000|2020-11-22 08:28:40|538.71|536.71|538.57|536.57|538.73|536.73|538.57|536.57|19
1606033730000|2020-11-22 08:28:50|538.58|536.58|538.42|536.42|538.59|536.59|538.41|536.41|25
1606033740000|2020-11-22 08:29:00|538.43|536.43|538.28|536.28|538.43|536.43|538.28|536.28|17
1606033750000|2020-11-22 08:29:10|538.3|536.3|538.44|536.44|538.55|536.55|538.28|536.28|27
1606033760000|2020-11-22 08:29:20|538.45|536.45|538.62|536.62|538.62|536.62|538.44|536.44|25
1606033770000|2020-11-22 08:29:30|538.63|536.63|538.87|536.87|538.87|536.87|538.63|536.63|2
1606033780000|2020-11-22 08:29:40|538.88|536.88|539.06|537.06|539.13|537.13|538.88|536.88|20
1606033790000|2020-11-22 08:29:50|539.02|537.02|539.09|537.09|539.11|537.11|538.94|536.94|28
1606033800000|2020-11-22 08:30:00|539.1|537.1|539.08|537.08|539.12|537.12|539.07|537.07|20
1606033810000|2020-11-22 08:30:10|539.07|537.07|539.15|537.15|539.15|537.15|539.07|537.07|9
1606033820000|2020-11-22 08:30:20|539.19|537.19|539.37|537.37|539.38|537.38|539.19|537.19|21
1606033830000|2020-11-22 08:30:30|539.36|537.36|539.49|537.49|539.5|537.5|539.36|537.36|16
1606033840000|2020-11-22 08:30:40|539.5|537.5|539.81|537.81|539.82|537.82|539.5|537.5|16
1606033850000|2020-11-22 08:30:50|539.84|537.84|539.93|537.93|539.93|537.93|539.82|537.82|23
1606033860000|2020-11-22 08:31:00|539.94|537.94|540.09|538.09|540.1|538.1|539.93|537.93|24
1606033870000|2020-11-22 08:31:10|540.04|538.04|540.28|538.28|540.28|538.28|540.03|538.03|22
1606033880000|2020-11-22 08:31:20|540.27|538.27|540.01|538.01|540.29|538.29|539.99|537.99|18
1606033890000|2020-11-22 08:31:30|540|538|540.03|538.03|540.03|538.03|539.99|537.99|17
1606033900000|2020-11-22 08:31:40|540.04|538.04|540|538|540.11|538.11|539.91|537.91|22
1606033910000|2020-11-22 08:31:50|540.02|538.02|539.89|537.89|540.09|538.09|539.89|537.89|27
1606033920000|2020-11-22 08:32:00|539.88|537.88|540.04|538.04|540.1|538.1|539.85|537.85|25
1606033930000|2020-11-22 08:32:10|540.02|538.02|540.04|538.04|540.05|538.05|540.02|538.02|14
1606033940000|2020-11-22 08:32:20|540.05|538.05|540.12|538.12|540.2|538.2|540.03|538.03|17
1606033950000|2020-11-22 08:32:30|540.11|538.11|540.07|538.07|540.13|538.13|540.07|538.07|11
1606033960000|2020-11-22 08:32:40|540.09|538.09|540.13|538.13|540.19|538.19|539.97|537.97|20
1606033970000|2020-11-22 08:32:50|540.08|538.08|539.63|537.63|540.08|538.08|539.59|537.59|21
1606033980000|2020-11-22 08:33:00|539.64|537.64|539.32|537.32|539.65|537.65|539.24|537.24|30
1606033990000|2020-11-22 08:33:10|539.3|537.3|539.33|537.33|539.33|537.33|539.23|537.23|21
1606034000000|2020-11-22 08:33:20|539.31|537.31|539.15|537.15|539.33|537.33|539.13|537.13|29
1606034010000|2020-11-22 08:33:30|539.14|537.14|538.53|536.53|539.15|537.15|538.51|536.51|24
1606034020000|2020-11-22 08:33:40|538.55|536.55|538.52|536.52|538.56|536.56|538.5|536.5|9
1606034030000|2020-11-22 08:33:50|538.53|536.53|538.47|536.47|538.54|536.54|538.47|536.47|30
1606034040000|2020-11-22 08:34:00|538.46|536.46|538.25|536.25|538.5|536.5|538.23|536.23|27
1606034050000|2020-11-22 08:34:10|538.23|536.23|538.17|536.17|538.3|536.3|538.16|536.16|20
1606034060000|2020-11-22 08:34:20|538.15|536.15|537.93|535.93|538.16|536.16|537.85|535.85|29
1606034070000|2020-11-22 08:34:30|537.91|535.91|537.83|535.83|537.99|535.99|537.83|535.83|25
1606034080000|2020-11-22 08:34:40|537.84|535.84|537.84|535.84|537.93|535.93|537.68|535.68|29
1606034090000|2020-11-22 08:34:50|537.83|535.83|538.06|536.06|538.06|536.06|537.75|535.75|23
1606034100000|2020-11-22 08:35:00|538.05|536.05|538.21|536.21|538.21|536.21|538.03|536.03|19
1606034110000|2020-11-22 08:35:10|538.2|536.2|538.27|536.27|538.29|536.29|538.1|536.1|26
1606034120000|2020-11-22 08:35:20|538.29|536.29|538.05|536.05|538.29|536.29|538.05|536.05|28
1606034130000|2020-11-22 08:35:30|538.08|536.08|538.17|536.17|538.18|536.18|538.07|536.07|20
1606034140000|2020-11-22 08:35:40|538.16|536.16|538.04|536.04|538.26|536.26|538.04|536.04|25
1606034150000|2020-11-22 08:35:50|538.03|536.03|538|536|538.03|536.03|537.89|535.89|31
1606034160000|2020-11-22 08:36:00|537.99|535.99|537.86|535.86|537.99|535.99|537.84|535.84|22
1606034170000|2020-11-22 08:36:10|537.83|535.83|537.7|535.7|537.83|535.83|537.62|535.62|25
1606034180000|2020-11-22 08:36:20|537.59|535.59|537.37|535.37|537.64|535.64|537.37|535.37|18
1606034190000|2020-11-22 08:36:30|537.39|535.39|537.36|535.36|537.39|535.39|537.09|535.09|31
1606034200000|2020-11-22 08:36:40|537.33|535.33|537.32|535.32|537.37|535.37|537.32|535.32|24
1606034210000|2020-11-22 08:36:50|537.33|535.33|537.99|535.99|538|536|537.33|535.33|31
1606034220000|2020-11-22 08:37:00|538|536|538.14|536.14|538.14|536.14|537.73|535.73|25
1606034230000|2020-11-22 08:37:10|538.13|536.13|538.32|536.32|538.34|536.34|538.05|536.05|29
1606034240000|2020-11-22 08:37:20|538.33|536.33|538.53|536.53|538.55|536.55|538.33|536.33|24
1606034250000|2020-11-22 08:37:30|538.54|536.54|538.63|536.63|538.8|536.8|538.53|536.53|25
1606034260000|2020-11-22 08:37:40|538.61|536.61|538.65|536.65|538.66|536.66|538.46|536.46|27
1606034270000|2020-11-22 08:37:50|538.66|536.66|538.68|536.68|538.77|536.77|538.64|536.64|26
1606034280000|2020-11-22 08:38:00|538.67|536.67|539.24|537.24|539.24|537.24|538.67|536.67|28
1606034290000|2020-11-22 08:38:10|539.23|537.23|539.04|537.04|539.25|537.25|539.04|537.04|19
1606034300000|2020-11-22 08:38:20|539.02|537.02|539.06|537.06|539.07|537.07|538.99|536.99|25
1606034310000|2020-11-22 08:38:30|539.05|537.05|539|537|539.08|537.08|538.99|536.99|19
1606034320000|2020-11-22 08:38:40|538.99|536.99|539.2|537.2|539.22|537.22|538.99|536.99|18
1606034330000|2020-11-22 08:38:50|539.32|537.32|539.36|537.36|539.36|537.36|539.28|537.28|18
1606034340000|2020-11-22 08:39:00|539.34|537.34|539.35|537.35|539.37|537.37|539.3|537.3|21
1606034350000|2020-11-22 08:39:10|539.36|537.36|539.05|537.05|539.36|537.36|539.05|537.05|14
1606034360000|2020-11-22 08:39:20|539.07|537.07|539.08|537.08|539.09|537.09|538.94|536.94|23
1606034370000|2020-11-22 08:39:30|539.11|537.11|538.7|536.7|539.11|537.11|538.7|536.7|31
1606034380000|2020-11-22 08:39:40|538.67|536.67|538.75|536.75|538.9|536.9|538.66|536.66|30
1606034390000|2020-11-22 08:39:50|538.77|536.77|538.77|536.77|538.83|536.83|538.76|536.76|31
1606034400000|2020-11-22 08:40:00|538.72|536.72|538.43|536.43|538.72|536.72|538.32|536.32|28
1606034410000|2020-11-22 08:40:10|538.42|536.42|538.21|536.21|538.42|536.42|538.21|536.21|27
1606034420000|2020-11-22 08:40:20|538.18|536.18|538.17|536.17|538.25|536.25|538.11|536.11|30
1606034430000|2020-11-22 08:40:30|538.18|536.18|537.94|535.94|538.21|536.21|537.94|535.94|29
1606034440000|2020-11-22 08:40:40|537.97|535.97|538.31|536.31|538.38|536.38|537.97|535.97|28
1606034450000|2020-11-22 08:40:50|538.34|536.34|538.36|536.36|538.55|536.55|538.34|536.34|30
1606034460000|2020-11-22 08:41:00|538.38|536.38|538.32|536.32|538.39|536.39|538.3|536.3|18
1606034470000|2020-11-22 08:41:10|538.31|536.31|538.05|536.05|538.33|536.33|538.02|536.02|34
1606034480000|2020-11-22 08:41:20|538.01|536.01|538.01|536.01|538.08|536.08|537.89|535.89|26
1606034490000|2020-11-22 08:41:30|538|536|537.71|535.71|538.01|536.01|537.7|535.7|28
1606034500000|2020-11-22 08:41:40|537.5|535.5|537.59|535.59|537.62|535.62|537.46|535.46|29
1606034510000|2020-11-22 08:41:50|537.6|535.6|537.8|535.8|537.93|535.93|537.6|535.6|26
1606034520000|2020-11-22 08:42:00|537.83|535.83|537.85|535.85|537.97|535.97|537.83|535.83|26
1606034530000|2020-11-22 08:42:10|537.84|535.84|537.57|535.57|537.86|535.86|537.57|535.57|22
1606034540000|2020-11-22 08:42:20|537.46|535.46|537.55|535.55|537.6|535.6|537.24|535.24|38
1606034550000|2020-11-22 08:42:30|537.58|535.58|537.29|535.29|537.58|535.58|537.29|535.29|31
1606034560000|2020-11-22 08:42:40|537.28|535.28|537.33|535.33|537.52|535.52|537.24|535.24|36
1606034570000|2020-11-22 08:42:50|537.39|535.39|537.15|535.15|537.47|535.47|537.15|535.15|29
1606034580000|2020-11-22 08:43:00|537.11|535.11|536.83|534.83|537.15|535.15|536.78|534.78|22
1606034590000|2020-11-22 08:43:10|536.82|534.82|536.71|534.71|536.83|534.83|536.63|534.63|23
1606034600000|2020-11-22 08:43:20|536.77|534.77|537.05|535.05|537.08|535.08|536.73|534.73|35
1606034610000|2020-11-22 08:43:30|537.09|535.09|537.07|535.07|537.09|535.09|536.93|534.93|27
1606034620000|2020-11-22 08:43:40|537.06|535.06|536.87|534.87|537.09|535.09|536.87|534.87|26
1606034630000|2020-11-22 08:43:50|536.82|534.82|536.79|534.79|536.91|534.91|536.76|534.76|26
1606034640000|2020-11-22 08:44:00|536.75|534.75|537.08|535.08|537.08|535.08|536.75|534.75|27
1606034650000|2020-11-22 08:44:10|537.06|535.06|536.95|534.95|537.12|535.12|536.94|534.94|27
1606034660000|2020-11-22 08:44:20|536.93|534.93|536.79|534.79|536.94|534.94|536.78|534.78|30
1606034670000|2020-11-22 08:44:30|536.8|534.8|536.64|534.64|536.84|534.84|536.64|534.64|25
1606034680000|2020-11-22 08:44:40|536.63|534.63|536.4|534.4|536.64|534.64|536.32|534.32|30
1606034690000|2020-11-22 08:44:50|536.45|534.45|536.35|534.35|536.45|534.45|536.27|534.27|27
1606034700000|2020-11-22 08:45:00|536.41|534.41|536.39|534.39|536.42|534.42|536.36|534.36|19
1606034710000|2020-11-22 08:45:10|536.38|534.38|536.37|534.37|536.4|534.4|536.28|534.28|14
1606034720000|2020-11-22 08:45:20|536.39|534.39|536.48|534.48|536.57|534.57|536.28|534.28|31
1606034730000|2020-11-22 08:45:30|536.53|534.53|536.55|534.55|536.55|534.55|536.45|534.45|30
1606034740000|2020-11-22 08:45:40|536.56|534.56|536.48|534.48|536.62|534.62|536.43|534.43|32
1606034750000|2020-11-22 08:45:50|536.47|534.47|536.34|534.34|536.5|534.5|536.34|534.34|29
1606034760000|2020-11-22 08:46:00|536.33|534.33|536.59|534.59|536.59|534.59|536.33|534.33|28
1606034770000|2020-11-22 08:46:10|536.61|534.61|536.71|534.71|536.72|534.72|536.61|534.61|9
1606034780000|2020-11-22 08:46:20|536.78|534.78|537.1|535.1|537.1|535.1|536.78|534.78|23
1606034790000|2020-11-22 08:46:30|537.19|535.19|538.06|536.06|538.06|536.06|537.19|535.19|30
1606034800000|2020-11-22 08:46:40|537.99|535.99|538.37|536.37|538.4|536.4|537.99|535.99|29
1606034810000|2020-11-22 08:46:50|538.38|536.38|538.24|536.24|538.55|536.55|538.21|536.21|31
1606034820000|2020-11-22 08:47:00|538.27|536.27|538.08|536.08|538.4|536.4|538.08|536.08|33
1606034830000|2020-11-22 08:47:10|538.02|536.02|537.73|535.73|538.04|536.04|537.72|535.72|31
1606034840000|2020-11-22 08:47:20|537.75|535.75|537.63|535.63|537.97|535.97|537.59|535.59|31
1606034850000|2020-11-22 08:47:30|537.62|535.62|537.44|535.44|537.78|535.78|537.44|535.44|34
1606034860000|2020-11-22 08:47:40|537.42|535.42|537.45|535.45|537.54|535.54|537.37|535.37|20
1606034870000|2020-11-22 08:47:50|537.47|535.47|537.72|535.72|537.74|535.74|537.44|535.44|34
1606034880000|2020-11-22 08:48:00|537.74|535.74|538.04|536.04|538.04|536.04|537.69|535.69|26
1606034890000|2020-11-22 08:48:10|538.03|536.03|538.17|536.17|538.17|536.17|538.01|536.01|22
1606034900000|2020-11-22 08:48:20|538.18|536.18|538.32|536.32|538.37|536.37|538.18|536.18|31
1606034910000|2020-11-22 08:48:30|538.36|536.36|538.5|536.5|538.52|536.52|538.36|536.36|21
1606034920000|2020-11-22 08:48:40|538.51|536.51|538.53|536.53|538.54|536.54|538.49|536.49|22
1606034930000|2020-11-22 08:48:50|538.52|536.52|538.32|536.32|538.55|536.55|538.27|536.27|23
1606034940000|2020-11-22 08:49:00|538.29|536.29|538.42|536.42|538.44|536.44|538.29|536.29|22
1606034950000|2020-11-22 08:49:10|538.57|536.57|538.6|536.6|538.63|536.63|538.55|536.55|27
1606034960000|2020-11-22 08:49:20|538.61|536.61|538.57|536.57|538.62|536.62|538.56|536.56|29
1606034970000|2020-11-22 08:49:30|538.56|536.56|538.58|536.58|538.6|536.6|538.55|536.55|27
1606034980000|2020-11-22 08:49:40|538.56|536.56|538.6|536.6|538.78|536.78|538.52|536.52|28
1606034990000|2020-11-22 08:49:50|538.61|536.61|538.43|536.43|538.61|536.61|538.4|536.4|22
1606035000000|2020-11-22 08:50:00|538.5|536.5|538.44|536.44|538.51|536.51|538.36|536.36|30
1606035010000|2020-11-22 08:50:10|538.45|536.45|538.51|536.51|538.53|536.53|538.35|536.35|24
1606035020000|2020-11-22 08:50:20|538.52|536.52|538.5|536.5|538.53|536.53|538.45|536.45|19
1606035030000|2020-11-22 08:50:30|538.48|536.48|538.64|536.64|538.66|536.66|538.42|536.42|27
1606035040000|2020-11-22 08:50:40|538.65|536.65|538.75|536.75|538.77|536.77|538.62|536.62|31
1606035050000|2020-11-22 08:50:50|538.74|536.74|538.66|536.66|538.77|536.77|538.66|536.66|20
1606035060000|2020-11-22 08:51:00|538.64|536.64|538.63|536.63|538.64|536.64|538.51|536.51|19
1606035070000|2020-11-22 08:51:10|538.59|536.59|538.48|536.48|538.65|536.65|538.47|536.47|24
1606035080000|2020-11-22 08:51:20|538.5|536.5|538.39|536.39|538.5|536.5|538.37|536.37|18
1606035090000|2020-11-22 08:51:30|538.38|536.38|538.19|536.19|538.38|536.38|538.19|536.19|2
1606035100000|2020-11-22 08:51:40|538.15|536.15|537.95|535.95|538.15|536.15|537.94|535.94|15
1606035110000|2020-11-22 08:51:50|537.97|535.97|538.17|536.17|538.18|536.18|537.97|535.97|30
1606035120000|2020-11-22 08:52:00|538.18|536.18|538.51|536.51|538.51|536.51|538.18|536.18|17
1606035130000|2020-11-22 08:52:10|538.55|536.55|538.79|536.79|538.81|536.81|538.55|536.55|29
1606035140000|2020-11-22 08:52:20|538.76|536.76|538.55|536.55|538.76|536.76|538.42|536.42|26
1606035150000|2020-11-22 08:52:30|538.58|536.58|538.69|536.69|538.71|536.71|538.53|536.53|22
1606035160000|2020-11-22 08:52:40|538.68|536.68|538.7|536.7|538.78|536.78|538.64|536.64|32
1606035170000|2020-11-22 08:52:50|538.72|536.72|538.92|536.92|538.92|536.92|538.72|536.72|21
1606035180000|2020-11-22 08:53:00|538.93|536.93|539.56|537.56|539.57|537.57|538.91|536.91|29
1606035190000|2020-11-22 08:53:10|539.57|537.57|539.4|537.4|539.85|537.85|539.28|537.28|33
1606035200000|2020-11-22 08:53:20|539.35|537.35|539.15|537.15|539.47|537.47|539|537|25
1606035210000|2020-11-22 08:53:30|539.16|537.16|539.18|537.18|539.25|537.25|539.08|537.08|30
1606035220000|2020-11-22 08:53:40|539.15|537.15|538.68|536.68|539.18|537.18|538.68|536.68|31
1606035230000|2020-11-22 08:53:50|538.69|536.69|538.57|536.57|538.94|536.94|538.57|536.57|26
1606035240000|2020-11-22 08:54:00|538.55|536.55|538.57|536.57|538.57|536.57|538.4|536.4|22
1606035250000|2020-11-22 08:54:10|538.58|536.58|538.6|536.6|538.6|536.6|538.49|536.49|31
1606035260000|2020-11-22 08:54:20|538.59|536.59|538.48|536.48|538.6|536.6|538.47|536.47|25
1606035270000|2020-11-22 08:54:30|538.49|536.49|538.24|536.24|538.5|536.5|538.23|536.23|29
1606035280000|2020-11-22 08:54:40|538.31|536.31|538.41|536.41|538.56|536.56|538.31|536.31|28
1606035290000|2020-11-22 08:54:50|538.37|536.37|538.3|536.3|538.42|536.42|538.2|536.2|24
1606035300000|2020-11-22 08:55:00|538.27|536.27|538.12|536.12|538.29|536.29|538.11|536.11|26
1606035310000|2020-11-22 08:55:10|538.11|536.11|538.02|536.02|538.35|536.35|538|536|28
1606035320000|2020-11-22 08:55:20|538.01|536.01|537.41|535.41|538.02|536.02|537.41|535.41|33
1606035330000|2020-11-22 08:55:30|537.42|535.42|537.4|535.4|537.42|535.42|537.28|535.28|33
1606035340000|2020-11-22 08:55:40|537.42|535.42|537.33|535.33|537.42|535.42|537.24|535.24|29
1606035350000|2020-11-22 08:55:50|537.34|535.34|537.02|535.02|537.34|535.34|537.02|535.02|32
1606035360000|2020-11-22 08:56:00|536.98|534.98|536.62|534.62|537.01|535.01|536.62|534.62|31
1606035370000|2020-11-22 08:56:10|536.63|534.63|536.64|534.64|536.78|534.78|536.59|534.59|22
1606035380000|2020-11-22 08:56:20|536.58|534.58|536.79|534.79|536.79|534.79|536.51|534.51|25
1606035390000|2020-11-22 08:56:30|536.78|534.78|536.78|534.78|536.78|534.78|536.7|534.7|24
1606035400000|2020-11-22 08:56:40|536.77|534.77|536.67|534.67|536.77|534.77|536.64|534.64|21
1606035410000|2020-11-22 08:56:50|536.66|534.66|537.06|535.06|537.08|535.08|536.66|534.66|27
1606035420000|2020-11-22 08:57:00|537.07|535.07|537.49|535.49|537.49|535.49|537.07|535.07|28
1606035430000|2020-11-22 08:57:10|537.5|535.5|537.96|535.96|538.2|536.2|537.48|535.48|31
1606035440000|2020-11-22 08:57:20|537.97|535.97|538.03|536.03|538.03|536.03|537.84|535.84|27
1606035450000|2020-11-22 08:57:30|538.02|536.02|537.87|535.87|538.13|536.13|537.82|535.82|32
1606035460000|2020-11-22 08:57:40|537.9|535.9|537.96|535.96|537.96|535.96|537.82|535.82|27
1606035470000|2020-11-22 08:57:50|537.95|535.95|538.35|536.35|538.42|536.42|537.86|535.86|30
1606035480000|2020-11-22 08:58:00|538.33|536.33|538.35|536.35|538.44|536.44|538.24|536.24|32
1606035490000|2020-11-22 08:58:10|538.37|536.37|537.85|535.85|538.37|536.37|537.83|535.83|32
1606035500000|2020-11-22 08:58:20|537.79|535.79|537.61|535.61|537.9|535.9|537.61|535.61|21
1606035510000|2020-11-22 08:58:30|537.56|535.56|537.6|535.6|537.73|535.73|537.56|535.56|27
1606035520000|2020-11-22 08:58:40|537.65|535.65|537.34|535.34|537.67|535.67|537.32|535.32|23
1606035530000|2020-11-22 08:58:50|537.3|535.3|537.28|535.28|537.31|535.31|537.12|535.12|28
1606035540000|2020-11-22 08:59:00|537.27|535.27|536.84|534.84|537.27|535.27|536.8|534.8|31
1606035550000|2020-11-22 08:59:10|536.79|534.79|536.94|534.94|536.94|534.94|536.66|534.66|28
1606035560000|2020-11-22 08:59:20|536.95|534.95|536.83|534.83|537.04|535.04|536.8|534.8|18
1606035570000|2020-11-22 08:59:30|536.9|534.9|536.85|534.85|536.99|534.99|536.8|534.8|27
1606035580000|2020-11-22 08:59:40|536.83|534.83|536.56|534.56|536.83|534.83|536.55|534.55|21
1606035590000|2020-11-22 08:59:50|536.51|534.51|536.82|534.82|536.84|534.84|536.43|534.43|27
1606035600000|2020-11-22 09:00:00|536.84|534.84|536.09|534.09|536.84|534.84|536.08|534.08|22
1606035610000|2020-11-22 09:00:10|536.08|534.08|536.1|534.1|536.14|534.14|535.99|533.99|19
1606035620000|2020-11-22 09:00:20|536.05|534.05|535.87|533.87|536.06|534.06|535.83|533.83|22
1606035630000|2020-11-22 09:00:30|535.79|533.79|535.61|533.61|535.79|533.79|535.53|533.53|27
1606035640000|2020-11-22 09:00:40|535.6|533.6|535.72|533.72|535.72|533.72|535.45|533.45|25
1606035650000|2020-11-22 09:00:50|535.62|533.62|536.18|534.18|536.18|534.18|535.53|533.53|28
1606035660000|2020-11-22 09:01:00|536.2|534.2|536.29|534.29|536.37|534.37|536.2|534.2|21
1606035670000|2020-11-22 09:01:10|536.28|534.28|536.78|534.78|536.78|534.78|536.25|534.25|33
1606035680000|2020-11-22 09:01:20|536.79|534.79|537.4|535.4|537.6|535.6|536.79|534.79|32
1606035690000|2020-11-22 09:01:30|537.41|535.41|537.29|535.29|537.49|535.49|537.2|535.2|33
1606035700000|2020-11-22 09:01:40|537.31|535.31|537.9|535.9|537.92|535.92|537.28|535.28|31
1606035710000|2020-11-22 09:01:50|537.88|535.88|537.56|535.56|537.97|535.97|537.52|535.52|33
1606035720000|2020-11-22 09:02:00|537.51|535.51|538.11|536.11|538.21|536.21|537.4|535.4|34
1606035730000|2020-11-22 09:02:10|538.12|536.12|538.62|536.62|538.62|536.62|538.12|536.12|29
1606035740000|2020-11-22 09:02:20|538.66|536.66|538.76|536.76|539.05|537.05|538.49|536.49|29
1606035750000|2020-11-22 09:02:30|538.74|536.74|538.72|536.72|538.85|536.85|538.49|536.49|34
1606035760000|2020-11-22 09:02:40|538.65|536.65|538.51|536.51|538.69|536.69|538.32|536.32|30
1606035770000|2020-11-22 09:02:50|538.57|536.57|538.72|536.72|538.74|536.74|538.5|536.5|36
1606035780000|2020-11-22 09:03:00|538.75|536.75|538.27|536.27|538.75|536.75|538.27|536.27|33
1606035790000|2020-11-22 09:03:10|538.33|536.33|539|537|539|537|538.27|536.27|31
1606035800000|2020-11-22 09:03:20|538.99|536.99|539.11|537.11|539.14|537.14|538.91|536.91|29
1606035810000|2020-11-22 09:03:30|539.12|537.12|539.4|537.4|539.43|537.43|539.12|537.12|28
1606035820000|2020-11-22 09:03:40|539.39|537.39|539.11|537.11|539.42|537.42|539.11|537.11|28
1606035830000|2020-11-22 09:03:50|539.15|537.15|539.06|537.06|539.36|537.36|539.06|537.06|27
1606035840000|2020-11-22 09:04:00|539.04|537.04|539.34|537.34|539.4|537.4|539.04|537.04|20
1606035850000|2020-11-22 09:04:10|539.32|537.32|539.38|537.38|539.38|537.38|539.22|537.22|32
1606035860000|2020-11-22 09:04:20|539.39|537.39|539.64|537.64|539.64|537.64|539.37|537.37|22
1606035870000|2020-11-22 09:04:30|539.79|537.79|539.82|537.82|539.84|537.84|539.47|537.47|26
1606035880000|2020-11-22 09:04:40|539.81|537.81|539.8|537.8|539.85|537.85|539.63|537.63|27
1606035890000|2020-11-22 09:04:50|539.79|537.79|539.57|537.57|539.8|537.8|539.57|537.57|23
1606035900000|2020-11-22 09:05:00|539.55|537.55|539.48|537.48|539.57|537.57|539.41|537.41|24
1606035910000|2020-11-22 09:05:10|539.5|537.5|539.35|537.35|539.5|537.5|539.32|537.32|11
1606035920000|2020-11-22 09:05:20|539.36|537.36|539.8|537.8|539.82|537.82|539.36|537.36|21
1606035930000|2020-11-22 09:05:30|539.83|537.83|539.84|537.84|539.96|537.96|539.62|537.62|22
1606035940000|2020-11-22 09:05:40|539.86|537.86|539.79|537.79|539.92|537.92|539.64|537.64|28
1606035950000|2020-11-22 09:05:50|539.75|537.75|539.81|537.81|539.88|537.88|539.75|537.75|25
1606035960000|2020-11-22 09:06:00|539.79|537.79|539.28|537.28|539.82|537.82|539.28|537.28|20
1606035970000|2020-11-22 09:06:10|539.3|537.3|539.83|537.83|539.83|537.83|539.3|537.3|23
1606035980000|2020-11-22 09:06:20|539.82|537.82|539.83|537.83|539.88|537.88|539.69|537.69|23
1606035990000|2020-11-22 09:06:30|539.79|537.79|539.93|537.93|539.98|537.98|539.76|537.76|23
1606036000000|2020-11-22 09:06:40|539.92|537.92|540.06|538.06|540.09|538.09|539.91|537.91|19
1606036010000|2020-11-22 09:06:50|540.07|538.07|540.25|538.25|540.26|538.26|540.06|538.06|28
1606036020000|2020-11-22 09:07:00|540.24|538.24|540.31|538.31|540.39|538.39|540.23|538.23|23
1606036030000|2020-11-22 09:07:10|540.32|538.32|540.33|538.33|540.46|538.46|540.32|538.32|26
1606036040000|2020-11-22 09:07:20|540.29|538.29|540.39|538.39|540.41|538.41|540.22|538.22|22
1606036050000|2020-11-22 09:07:30|540.46|538.46|540.5|538.5|540.57|538.57|540.29|538.29|25
1606036060000|2020-11-22 09:07:40|540.56|538.56|540.62|538.62|540.69|538.69|540.5|538.5|24
1606036070000|2020-11-22 09:07:50|540.6|538.6|540.4|538.4|540.6|538.6|540.33|538.33|27
1606036080000|2020-11-22 09:08:00|540.46|538.46|540.56|538.56|540.63|538.63|540.46|538.46|31
1606036090000|2020-11-22 09:08:10|540.55|538.55|540.52|538.52|540.55|538.55|540.49|538.49|22
1606036100000|2020-11-22 09:08:20|540.45|538.45|540.63|538.63|540.65|538.65|540.44|538.44|19
1606036110000|2020-11-22 09:08:30|540.65|538.65|540.75|538.75|540.75|538.75|540.65|538.65|11
1606036120000|2020-11-22 09:08:40|540.7|538.7|541.02|539.02|541.02|539.02|540.7|538.7|10
1606036130000|2020-11-22 09:08:50|541.01|539.01|541.01|539.01|541.04|539.04|540.98|538.98|25
1606036140000|2020-11-22 09:09:00|540.97|538.97|541.15|539.15|541.16|539.16|540.97|538.97|21
1606036150000|2020-11-22 09:09:10|541.09|539.09|541.35|539.35|541.35|539.35|541.08|539.08|9
1606036160000|2020-11-22 09:09:20|541.33|539.33|541.1|539.1|541.43|539.43|541.08|539.08|22
1606036170000|2020-11-22 09:09:30|541.09|539.09|540.97|538.97|541.09|539.09|540.81|538.81|24
1606036180000|2020-11-22 09:09:40|540.86|538.86|541.33|539.33|541.37|539.37|540.81|538.81|30
1606036190000|2020-11-22 09:09:50|541.36|539.36|541.34|539.34|541.43|539.43|541.32|539.32|19
1606036200000|2020-11-22 09:10:00|541.32|539.32|541.05|539.05|541.32|539.32|541.04|539.04|20
1606036210000|2020-11-22 09:10:10|540.96|538.96|541.09|539.09|541.16|539.16|540.96|538.96|18
1606036220000|2020-11-22 09:10:20|541.07|539.07|540.8|538.8|541.08|539.08|540.59|538.59|22
1606036230000|2020-11-22 09:10:30|540.83|538.83|540.72|538.72|540.92|538.92|540.68|538.68|20
1606036240000|2020-11-22 09:10:40|540.7|538.7|540.84|538.84|540.88|538.88|540.64|538.64|27
1606036250000|2020-11-22 09:10:50|540.82|538.82|540.67|538.67|540.87|538.87|540.65|538.65|30
1606036260000|2020-11-22 09:11:00|540.66|538.66|540.75|538.75|540.9|538.9|540.65|538.65|22
1606036270000|2020-11-22 09:11:10|540.73|538.73|540.57|538.57|540.73|538.73|540.51|538.51|25
1606036280000|2020-11-22 09:11:20|540.55|538.55|540.4|538.4|540.55|538.55|540.27|538.27|28
1606036290000|2020-11-22 09:11:30|540.47|538.47|540.51|538.51|540.7|538.7|540.47|538.47|18
1606036300000|2020-11-22 09:11:40|540.53|538.53|540.97|538.97|540.97|538.97|540.52|538.52|19
1606036310000|2020-11-22 09:11:50|541.01|539.01|541.03|539.03|541.07|539.07|540.97|538.97|11
1606036320000|2020-11-22 09:12:00|541.08|539.08|541.27|539.27|541.36|539.36|541.08|539.08|22
1606036330000|2020-11-22 09:12:10|541.19|539.19|541.11|539.11|541.19|539.19|541.05|539.05|13
1606036340000|2020-11-22 09:12:20|541.07|539.07|540.97|538.97|541.14|539.14|540.96|538.96|29
1606036350000|2020-11-22 09:12:30|540.98|538.98|540.87|538.87|541.08|539.08|540.85|538.85|26
1606036360000|2020-11-22 09:12:40|540.89|538.89|540.76|538.76|540.89|538.89|540.69|538.69|26
1606036370000|2020-11-22 09:12:50|540.73|538.73|540.72|538.72|540.77|538.77|540.47|538.47|27
1606036380000|2020-11-22 09:13:00|540.73|538.73|541.18|539.18|541.19|539.19|540.73|538.73|27
1606036390000|2020-11-22 09:13:10|541.15|539.15|541.13|539.13|541.16|539.16|541.05|539.05|25
1606036400000|2020-11-22 09:13:20|541.15|539.15|541.09|539.09|541.2|539.2|540.99|538.99|27
1606036410000|2020-11-22 09:13:30|541.15|539.15|541.41|539.41|541.44|539.44|541.1|539.1|30
1606036420000|2020-11-22 09:13:40|541.34|539.34|541.42|539.42|541.48|539.48|541.3|539.3|35
1606036430000|2020-11-22 09:13:50|541.41|539.41|541.44|539.44|541.44|539.44|541.31|539.31|30
1606036440000|2020-11-22 09:14:00|541.45|539.45|541.29|539.29|541.56|539.56|541.29|539.29|31
1606036450000|2020-11-22 09:14:10|541.31|539.31|541.17|539.17|541.34|539.34|541.08|539.08|22
1606036460000|2020-11-22 09:14:20|541.16|539.16|540.85|538.85|541.16|539.16|540.83|538.83|13
1606036470000|2020-11-22 09:14:30|540.82|538.82|540.86|538.86|540.95|538.95|540.78|538.78|23
1606036480000|2020-11-22 09:14:40|540.85|538.85|540.98|538.98|540.98|538.98|540.75|538.75|26
1606036490000|2020-11-22 09:14:50|541.08|539.08|540.88|538.88|541.09|539.09|540.88|538.88|20
1606036500000|2020-11-22 09:15:00|540.83|538.83|541|539|541.04|539.04|540.82|538.82|30
1606036510000|2020-11-22 09:15:10|541.01|539.01|540.97|538.97|541.05|539.05|540.89|538.89|28
1606036520000|2020-11-22 09:15:20|540.95|538.95|541.08|539.08|541.16|539.16|540.95|538.95|19
1606036530000|2020-11-22 09:15:30|541.09|539.09|541.23|539.23|541.23|539.23|541.07|539.07|23
1606036540000|2020-11-22 09:15:40|541.21|539.21|541.24|539.24|541.3|539.3|541.15|539.15|22
1606036550000|2020-11-22 09:15:50|541.23|539.23|540.95|538.95|541.23|539.23|540.93|538.93|26
1606036560000|2020-11-22 09:16:00|540.94|538.94|540.98|538.98|541|539|540.88|538.88|16
1606036570000|2020-11-22 09:16:10|541|539|541.07|539.07|541.19|539.19|540.99|538.99|25
1606036580000|2020-11-22 09:16:20|541.05|539.05|541.1|539.1|541.1|539.1|541.05|539.05|11
1606036590000|2020-11-22 09:16:30|541.11|539.11|541.49|539.49|541.5|539.5|541.09|539.09|27
1606036600000|2020-11-22 09:16:40|541.52|539.52|541.32|539.32|541.52|539.52|541.32|539.32|18
1606036610000|2020-11-22 09:16:50|541.3|539.3|541.35|539.35|541.43|539.43|541.28|539.28|23
1606036620000|2020-11-22 09:17:00|541.34|539.34|541.28|539.28|541.36|539.36|541.27|539.27|13
1606036630000|2020-11-22 09:17:10|541.27|539.27|541.1|539.1|541.3|539.3|541.1|539.1|21
1606036640000|2020-11-22 09:17:20|541.11|539.11|540.88|538.88|541.11|539.11|540.88|538.88|17
1606036650000|2020-11-22 09:17:30|540.86|538.86|540.8|538.8|540.91|538.91|540.8|538.8|11
1606036660000|2020-11-22 09:17:40|540.78|538.78|540.75|538.75|540.78|538.78|540.56|538.56|29
1606036670000|2020-11-22 09:17:50|540.79|538.79|540.76|538.76|540.81|538.81|540.68|538.68|25
1606036680000|2020-11-22 09:18:00|540.77|538.77|541.02|539.02|541.03|539.03|540.76|538.76|15
1606036690000|2020-11-22 09:18:10|541|539|540.99|538.99|541|539|540.93|538.93|12
1606036700000|2020-11-22 09:18:20|541|539|540.65|538.65|541|539|540.64|538.64|27
1606036710000|2020-11-22 09:18:30|540.68|538.68|540.59|538.59|540.68|538.68|540.5|538.5|30
1606036720000|2020-11-22 09:18:40|540.58|538.58|540.64|538.64|540.67|538.67|540.46|538.46|29
1606036730000|2020-11-22 09:18:50|540.63|538.63|540.67|538.67|540.78|538.78|540.61|538.61|23
1606036740000|2020-11-22 09:19:00|540.61|538.61|540.48|538.48|540.61|538.61|540.36|538.36|23
1606036750000|2020-11-22 09:19:10|540.49|538.49|540.36|538.36|540.49|538.49|540.31|538.31|24
1606036760000|2020-11-22 09:19:20|540.34|538.34|540.36|538.36|540.38|538.38|540.14|538.14|27
1606036770000|2020-11-22 09:19:30|540.37|538.37|540.45|538.45|540.53|538.53|540.37|538.37|23
1606036780000|2020-11-22 09:19:40|540.44|538.44|540.38|538.38|540.44|538.44|540.36|538.36|26
1606036790000|2020-11-22 09:19:50|540.37|538.37|540.5|538.5|540.51|538.51|540.37|538.37|17
1606036800000|2020-11-22 09:20:00|540.49|538.49|540.39|538.39|540.52|538.52|540.37|538.37|16
1606036810000|2020-11-22 09:20:10|540.38|538.38|540.11|538.11|540.38|538.38|540.1|538.1|19
1606036820000|2020-11-22 09:20:20|540.1|538.1|539.78|537.78|540.1|538.1|539.76|537.76|27
1606036830000|2020-11-22 09:20:30|539.81|537.81|539.72|537.72|539.85|537.85|539.67|537.67|35
1606036840000|2020-11-22 09:20:40|539.69|537.69|539.77|537.77|539.77|537.77|539.56|537.56|26
1606036850000|2020-11-22 09:20:50|539.76|537.76|539.91|537.91|539.95|537.95|539.65|537.65|30
1606036860000|2020-11-22 09:21:00|539.93|537.93|539.94|537.94|539.99|537.99|539.82|537.82|26
1606036870000|2020-11-22 09:21:10|539.92|537.92|539.68|537.68|539.92|537.92|539.68|537.68|28
1606036880000|2020-11-22 09:21:20|539.66|537.66|539.55|537.55|539.66|537.66|539.51|537.51|20
1606036890000|2020-11-22 09:21:30|539.57|537.57|539.48|537.48|539.58|537.58|539.13|537.13|32
1606036900000|2020-11-22 09:21:40|539.44|537.44|539.11|537.11|539.54|537.54|539.11|537.11|35
1606036910000|2020-11-22 09:21:50|539.09|537.09|538.66|536.66|539.1|537.1|538.61|536.61|30
1606036920000|2020-11-22 09:22:00|538.7|536.7|538.83|536.83|538.89|536.89|538.64|536.64|28
1606036930000|2020-11-22 09:22:10|538.82|536.82|538.92|536.92|538.92|536.92|538.65|536.65|33
1606036940000|2020-11-22 09:22:20|538.98|536.98|538.88|536.88|539.02|537.02|538.83|536.83|23
1606036950000|2020-11-22 09:22:30|538.87|536.87|538.57|536.57|538.87|536.87|538.54|536.54|26
1606036960000|2020-11-22 09:22:40|538.58|536.58|538.45|536.45|538.7|536.7|538.45|536.45|26
1606036970000|2020-11-22 09:22:50|538.36|536.36|539.03|537.03|539.03|537.03|538.36|536.36|30
1606036980000|2020-11-22 09:23:00|539|537|539.24|537.24|539.27|537.27|538.86|536.86|31
1606036990000|2020-11-22 09:23:10|539.25|537.25|539.39|537.39|539.43|537.43|539.21|537.21|14
1606037000000|2020-11-22 09:23:20|539.42|537.42|539.58|537.58|539.66|537.66|539.39|537.39|19
1606037010000|2020-11-22 09:23:30|539.55|537.55|539.75|537.75|539.76|537.76|539.51|537.51|31
1606037020000|2020-11-22 09:23:40|539.73|537.73|539.58|537.58|539.81|537.81|539.5|537.5|33
1606037030000|2020-11-22 09:23:50|539.57|537.57|539.63|537.63|539.63|537.63|539.56|537.56|27
1606037040000|2020-11-22 09:24:00|539.61|537.61|540|538|540|538|539.6|537.6|27
1606037050000|2020-11-22 09:24:10|540.01|538.01|539.9|537.9|540.22|538.22|539.89|537.89|31
1606037060000|2020-11-22 09:24:20|539.92|537.92|540.1|538.1|540.19|538.19|539.77|537.77|26
1606037070000|2020-11-22 09:24:30|540.08|538.08|540.11|538.11|540.12|538.12|540.01|538.01|32
1606037080000|2020-11-22 09:24:40|540.08|538.08|540.04|538.04|540.11|538.11|540.02|538.02|22
1606037090000|2020-11-22 09:24:50|540.05|538.05|540.04|538.04|540.09|538.09|540.01|538.01|13
1606037100000|2020-11-22 09:25:00|540.03|538.03|540.05|538.05|540.06|538.06|539.92|537.92|25
1606037110000|2020-11-22 09:25:10|540.08|538.08|539.64|537.64|540.08|538.08|539.63|537.63|27
1606037120000|2020-11-22 09:25:20|539.63|537.63|539.47|537.47|539.68|537.68|539.47|537.47|29
1606037130000|2020-11-22 09:25:30|539.49|537.49|539.68|537.68|539.69|537.69|539.43|537.43|32
1606037140000|2020-11-22 09:25:40|539.67|537.67|539.59|537.59|539.97|537.97|539.59|537.59|24
1606037150000|2020-11-22 09:25:50|539.56|537.56|539.53|537.53|539.59|537.59|539.5|537.5|27
1606037160000|2020-11-22 09:26:00|539.5|537.5|539.5|537.5|539.61|537.61|539.37|537.37|32
1606037170000|2020-11-22 09:26:10|539.46|537.46|539.68|537.68|539.74|537.74|539.44|537.44|28
1606037180000|2020-11-22 09:26:20|539.62|537.62|539.7|537.7|539.74|537.74|539.59|537.59|17
1606037190000|2020-11-22 09:26:30|539.72|537.72|539.54|537.54|539.74|537.74|539.52|537.52|18
1606037200000|2020-11-22 09:26:40|539.52|537.52|539.38|537.38|539.56|537.56|539.35|537.35|18
1606037210000|2020-11-22 09:26:50|539.37|537.37|539.27|537.27|539.38|537.38|539.27|537.27|10
1606037220000|2020-11-22 09:27:00|539.29|537.29|539.39|537.39|539.39|537.39|539.27|537.27|20
1606037230000|2020-11-22 09:27:10|539.41|537.41|539.65|537.65|539.65|537.65|539.41|537.41|21
1606037240000|2020-11-22 09:27:20|539.64|537.64|539.75|537.75|539.75|537.75|539.56|537.56|28
1606037250000|2020-11-22 09:27:30|539.74|537.74|539.52|537.52|539.75|537.75|539.52|537.52|21
1606037260000|2020-11-22 09:27:40|539.51|537.51|539.37|537.37|539.52|537.52|539.37|537.37|23
1606037270000|2020-11-22 09:27:50|539.38|537.38|539.45|537.45|539.45|537.45|539.34|537.34|23
1606037280000|2020-11-22 09:28:00|539.46|537.46|539.91|537.91|539.91|537.91|539.46|537.46|22
1606037290000|2020-11-22 09:28:10|539.92|537.92|540.16|538.16|540.16|538.16|539.84|537.84|21
1606037300000|2020-11-22 09:28:20|540.15|538.15|540.12|538.12|540.18|538.18|540.07|538.07|20
1606037310000|2020-11-22 09:28:30|540.11|538.11|540.22|538.22|540.22|538.22|540.11|538.11|16
1606037320000|2020-11-22 09:28:40|540.19|538.19|540.12|538.12|540.22|538.22|540.11|538.11|22
1606037330000|2020-11-22 09:28:50|540.14|538.14|540.15|538.15|540.16|538.16|540.09|538.09|19
1606037340000|2020-11-22 09:29:00|540.14|538.14|540.19|538.19|540.22|538.22|540.09|538.09|21
1606037350000|2020-11-22 09:29:10|540.2|538.2|540.52|538.52|540.65|538.65|540.2|538.2|24
1606037360000|2020-11-22 09:29:20|540.53|538.53|540.59|538.59|540.68|538.68|540.51|538.51|28
1606037370000|2020-11-22 09:29:30|540.6|538.6|540.6|538.6|540.69|538.69|540.6|538.6|21
1606037380000|2020-11-22 09:29:40|540.63|538.63|540.62|538.62|540.73|538.73|540.62|538.62|12
1606037390000|2020-11-22 09:29:50|540.61|538.61|540.41|538.41|540.62|538.62|540.41|538.41|23
1606037400000|2020-11-22 09:30:00|540.39|538.39|540.69|538.69|540.69|538.69|540.39|538.39|22
1606037420000|2020-11-22 09:30:20|540.68|538.68|540.69|538.69|540.69|538.69|540.66|538.66|4
1606037430000|2020-11-22 09:30:30|540.75|538.75|541.16|539.16|541.18|539.18|540.75|538.75|17
1606037440000|2020-11-22 09:30:40|541.12|539.12|541.24|539.24|541.28|539.28|541.12|539.12|27
1606037450000|2020-11-22 09:30:50|541.2|539.2|541.39|539.39|541.39|539.39|541.16|539.16|22
1606037460000|2020-11-22 09:31:00|541.41|539.41|541.15|539.15|541.41|539.41|541.1|539.1|28
1606037470000|2020-11-22 09:31:10|541.18|539.18|541.43|539.43|541.43|539.43|541.17|539.17|19
1606037480000|2020-11-22 09:31:20|541.44|539.44|541.46|539.46|541.54|539.54|541.43|539.43|24
1606037490000|2020-11-22 09:31:30|541.43|539.43|541.52|539.52|541.57|539.57|541.43|539.43|20
1606037500000|2020-11-22 09:31:40|541.54|539.54|541.49|539.49|541.62|539.62|541.49|539.49|21
1606037510000|2020-11-22 09:31:50|541.5|539.5|541.68|539.68|541.69|539.69|541.49|539.49|30
1606037520000|2020-11-22 09:32:00|541.64|539.64|541.57|539.57|541.65|539.65|541.4|539.4|27
1606037530000|2020-11-22 09:32:10|541.59|539.59|541.85|539.85|541.85|539.85|541.59|539.59|22
1606037540000|2020-11-22 09:32:20|541.84|539.84|541.91|539.91|541.91|539.91|541.78|539.78|17
1606037550000|2020-11-22 09:32:30|541.92|539.92|541.77|539.77|541.92|539.92|541.74|539.74|10
1606037560000|2020-11-22 09:32:40|541.78|539.78|541.6|539.6|541.79|539.79|541.56|539.56|24
1606037570000|2020-11-22 09:32:50|541.62|539.62|541.7|539.7|541.7|539.7|541.57|539.57|7
1606037580000|2020-11-22 09:33:00|541.86|539.86|542.08|540.08|542.09|540.09|541.85|539.85|14
1606037590000|2020-11-22 09:33:10|542.13|540.13|542.09|540.09|542.2|540.2|541.95|539.95|22
1606037600000|2020-11-22 09:33:20|542.06|540.06|542.16|540.16|542.17|540.17|541.89|539.89|21
1606037610000|2020-11-22 09:33:30|542.1|540.1|541.96|539.96|542.13|540.13|541.89|539.89|24
1606037620000|2020-11-22 09:33:40|541.97|539.97|542.13|540.13|542.13|540.13|541.95|539.95|11
1606037630000|2020-11-22 09:33:50|542.14|540.14|542.21|540.21|542.26|540.26|542.03|540.03|17
1606037640000|2020-11-22 09:34:00|542.05|540.05|542.35|540.35|542.35|540.35|542.05|540.05|25
1606037650000|2020-11-22 09:34:10|542.34|540.34|542.1|540.1|542.43|540.43|542.1|540.1|26
1606037660000|2020-11-22 09:34:20|542.11|540.11|542.19|540.19|542.25|540.25|542.11|540.11|23
1606037670000|2020-11-22 09:34:30|542.21|540.21|542.4|540.4|542.42|540.42|542.19|540.19|26
1606037680000|2020-11-22 09:34:40|542.41|540.41|542.26|540.26|542.42|540.42|542.24|540.24|17
1606037690000|2020-11-22 09:34:50|542.27|540.27|542.26|540.26|542.37|540.37|542.25|540.25|16
1606037700000|2020-11-22 09:35:00|542.25|540.25|542.35|540.35|542.37|540.37|542.25|540.25|12
1606037710000|2020-11-22 09:35:10|542.34|540.34|542.47|540.47|542.47|540.47|542.34|540.34|18
1606037720000|2020-11-22 09:35:20|542.49|540.49|542.54|540.54|542.55|540.55|542.44|540.44|17
1606037730000|2020-11-22 09:35:30|542.59|540.59|542.64|540.64|542.64|540.64|542.31|540.31|10
1606037740000|2020-11-22 09:35:40|542.63|540.63|542.5|540.5|542.63|540.63|542.49|540.49|12
1606037750000|2020-11-22 09:35:50|542.51|540.51|542.61|540.61|542.61|540.61|542.51|540.51|10
1606037760000|2020-11-22 09:36:00|542.62|540.62|542.71|540.71|542.72|540.72|542.62|540.62|11
1606037770000|2020-11-22 09:36:10|542.73|540.73|542.95|540.95|542.95|540.95|542.73|540.73|15
1606037780000|2020-11-22 09:36:20|542.96|540.96|543.01|541.01|543.02|541.02|542.96|540.96|17
1606037790000|2020-11-22 09:36:30|543.06|541.06|543.07|541.07|543.13|541.13|543.02|541.02|20
1606037800000|2020-11-22 09:36:40|543.06|541.06|542.79|540.79|543.11|541.11|542.79|540.79|28
1606037810000|2020-11-22 09:36:50|542.8|540.8|543.08|541.08|543.09|541.09|542.8|540.8|23
1606037820000|2020-11-22 09:37:00|543.09|541.09|543.05|541.05|543.09|541.09|543.04|541.04|23
1606037830000|2020-11-22 09:37:10|543.06|541.06|543.05|541.05|543.08|541.08|543.01|541.01|27
1606037840000|2020-11-22 09:37:20|543.04|541.04|543.32|541.32|543.32|541.32|543.02|541.02|21
1606037850000|2020-11-22 09:37:30|543.31|541.31|543.5|541.5|543.5|541.5|543.31|541.31|23
1606037860000|2020-11-22 09:37:40|543.48|541.48|543.37|541.37|543.48|541.48|543.33|541.33|26
1606037870000|2020-11-22 09:37:50|543.36|541.36|543.42|541.42|543.46|541.46|543.26|541.26|25
1606037880000|2020-11-22 09:38:00|543.45|541.45|543.4|541.4|543.48|541.48|543.39|541.39|20
1606037890000|2020-11-22 09:38:10|543.38|541.38|543.28|541.28|543.42|541.42|543.28|541.28|17
1606037900000|2020-11-22 09:38:20|543.27|541.27|543.35|541.35|543.37|541.37|543.12|541.12|18
1606037910000|2020-11-22 09:38:30|543.34|541.34|543.2|541.2|543.34|541.34|543.2|541.2|10
1606037920000|2020-11-22 09:38:40|543.19|541.19|543.13|541.13|543.19|541.19|543.12|541.12|9
1606037930000|2020-11-22 09:38:50|543.14|541.14|543|541|543.14|541.14|543|541|12
1606037940000|2020-11-22 09:39:00|543.02|541.02|542.93|540.93|543.02|541.02|542.9|540.9|17
1606037950000|2020-11-22 09:39:10|542.9|540.9|542.65|540.65|542.9|540.9|542.63|540.63|26
1606037960000|2020-11-22 09:39:20|542.69|540.69|542.93|540.93|543.07|541.07|542.69|540.69|29
1606037970000|2020-11-22 09:39:30|542.97|540.97|543.34|541.34|543.44|541.44|542.95|540.95|27
1606037980000|2020-11-22 09:39:40|543.37|541.37|543.15|541.15|543.42|541.42|543.11|541.11|27
1606037990000|2020-11-22 09:39:50|543.18|541.18|543.32|541.32|543.32|541.32|543.18|541.18|17
1606038000000|2020-11-22 09:40:00|543.33|541.33|543.6|541.6|543.6|541.6|543.15|541.15|18
1606038010000|2020-11-22 09:40:10|543.66|541.66|543.65|541.65|543.7|541.7|543.51|541.51|22
1606038020000|2020-11-22 09:40:20|543.62|541.62|543.91|541.91|543.92|541.92|543.62|541.62|20
1606038030000|2020-11-22 09:40:30|543.9|541.9|543.99|541.99|543.99|541.99|543.9|541.9|19
1606038040000|2020-11-22 09:40:40|543.97|541.97|543.75|541.75|544|542|543.75|541.75|22
1606038050000|2020-11-22 09:40:50|543.76|541.76|543.89|541.89|543.89|541.89|543.76|541.76|16
1606038060000|2020-11-22 09:41:00|543.9|541.9|543.91|541.91|543.92|541.92|543.84|541.84|26
1606038070000|2020-11-22 09:41:10|543.9|541.9|544.1|542.1|544.19|542.19|543.9|541.9|21
1606038080000|2020-11-22 09:41:20|544.05|542.05|544.22|542.22|544.22|542.22|544|542|19
1606038090000|2020-11-22 09:41:30|544.21|542.21|544.25|542.25|544.25|542.25|544.16|542.16|11
1606038100000|2020-11-22 09:41:40|544.27|542.27|544.44|542.44|544.46|542.46|544.27|542.27|10
1606038110000|2020-11-22 09:41:50|544.45|542.45|543.81|541.81|544.45|542.45|543.8|541.8|22
1606038120000|2020-11-22 09:42:00|543.86|541.86|543.97|541.97|543.97|541.97|543.74|541.74|23
1606038130000|2020-11-22 09:42:10|544.03|542.03|544.14|542.14|544.27|542.27|544.03|542.03|17
1606038140000|2020-11-22 09:42:20|544.13|542.13|544.28|542.28|544.29|542.29|544.11|542.11|27
1606038150000|2020-11-22 09:42:30|544.25|542.25|544.11|542.11|544.25|542.25|544.04|542.04|17
1606038160000|2020-11-22 09:42:40|544.08|542.08|544.19|542.19|544.34|542.34|544.02|542.02|28
1606038170000|2020-11-22 09:42:50|544.12|542.12|544.31|542.31|544.31|542.31|544.12|542.12|17
1606038180000|2020-11-22 09:43:00|544.27|542.27|544.42|542.42|544.44|542.44|544.27|542.27|25
1606038190000|2020-11-22 09:43:10|544.41|542.41|544.5|542.5|544.5|542.5|544.41|542.41|20
1606038200000|2020-11-22 09:43:20|544.47|542.47|544.45|542.45|544.5|542.5|544.43|542.43|15
1606038210000|2020-11-22 09:43:30|544.46|542.46|544.73|542.73|544.74|542.74|544.44|542.44|21
1606038220000|2020-11-22 09:43:40|544.74|542.74|544.84|542.84|544.97|542.97|544.71|542.71|19
1606038230000|2020-11-22 09:43:50|544.96|542.96|544.98|542.98|545.01|543.01|544.92|542.92|12
1606038240000|2020-11-22 09:44:00|544.99|542.99|545.17|543.17|545.17|543.17|544.99|542.99|15
1606038250000|2020-11-22 09:44:10|545.22|543.22|545.11|543.11|545.34|543.34|545.06|543.06|18
1606038260000|2020-11-22 09:44:20|545.1|543.1|545.36|543.36|545.36|543.36|545.09|543.09|16
1606038270000|2020-11-22 09:44:30|545.35|543.35|545.43|543.43|545.43|543.43|545.21|543.21|24
1606038280000|2020-11-22 09:44:40|545.42|543.42|545.36|543.36|545.42|543.42|545.29|543.29|19
1606038290000|2020-11-22 09:44:50|545.37|543.37|545.31|543.31|545.37|543.37|545.23|543.23|19
1606038300000|2020-11-22 09:45:00|545.29|543.29|545.51|543.51|545.51|543.51|545.29|543.29|18
1606038310000|2020-11-22 09:45:10|545.5|543.5|545.47|543.47|545.5|543.5|545.46|543.46|4
1606038320000|2020-11-22 09:45:20|545.46|543.46|545.3|543.3|545.48|543.48|545.28|543.28|17
1606038330000|2020-11-22 09:45:30|545.31|543.31|545.08|543.08|545.31|543.31|545.04|543.04|24
1606038340000|2020-11-22 09:45:40|545.07|543.07|545.12|543.12|545.16|543.16|545.05|543.05|16
1606038350000|2020-11-22 09:45:50|545.14|543.14|545.16|543.16|545.16|543.16|545.13|543.13|6
1606038360000|2020-11-22 09:46:00|545.14|543.14|545.04|543.04|545.17|543.17|544.99|542.99|17
1606038370000|2020-11-22 09:46:10|544.86|542.86|544.67|542.67|544.89|542.89|544.67|542.67|25
1606038380000|2020-11-22 09:46:20|544.68|542.68|544.59|542.59|544.68|542.68|544.59|542.59|25
1606038390000|2020-11-22 09:46:30|544.58|542.58|544.56|542.56|544.61|542.61|544.45|542.45|29
1606038400000|2020-11-22 09:46:40|544.55|542.55|544.69|542.69|544.69|542.69|544.37|542.37|32
1606038410000|2020-11-22 09:46:50|544.65|542.65|544.75|542.75|544.77|542.77|544.64|542.64|19
1606038420000|2020-11-22 09:47:00|544.74|542.74|544.76|542.76|544.76|542.76|544.71|542.71|14
1606038430000|2020-11-22 09:47:10|544.77|542.77|544.94|542.94|544.94|542.94|544.77|542.77|10
1606038440000|2020-11-22 09:47:20|544.93|542.93|544.85|542.85|544.93|542.93|544.81|542.81|16
1606038450000|2020-11-22 09:47:30|544.84|542.84|544.82|542.82|544.9|542.9|544.81|542.81|14
1606038460000|2020-11-22 09:47:40|544.85|542.85|544.78|542.78|544.85|542.85|544.78|542.78|7
1606038470000|2020-11-22 09:47:50|544.77|542.77|544.79|542.79|544.79|542.79|544.67|542.67|27
1606038480000|2020-11-22 09:48:00|544.78|542.78|544.84|542.84|544.85|542.85|544.77|542.77|16
1606038490000|2020-11-22 09:48:10|544.85|542.85|545.17|543.17|545.17|543.17|544.85|542.85|10
1606038500000|2020-11-22 09:48:20|545.18|543.18|545.11|543.11|545.2|543.2|545.06|543.06|20
1606038510000|2020-11-22 09:48:30|545.08|543.08|545.02|543.02|545.11|543.11|544.96|542.96|28
1606038520000|2020-11-22 09:48:40|545.01|543.01|544.82|542.82|545.01|543.01|544.79|542.79|13
1606038530000|2020-11-22 09:48:50|544.88|542.88|544.87|542.87|544.9|542.9|544.87|542.87|10
1606038540000|2020-11-22 09:49:00|544.88|542.88|544.87|542.87|544.9|542.9|544.85|542.85|15
1606038550000|2020-11-22 09:49:10|544.86|542.86|544.81|542.81|544.89|542.89|544.81|542.81|10
1606038560000|2020-11-22 09:49:20|544.79|542.79|544.43|542.43|544.81|542.81|544.43|542.43|30
1606038570000|2020-11-22 09:49:30|544.45|542.45|544.58|542.58|544.64|542.64|544.45|542.45|27
1606038580000|2020-11-22 09:49:40|544.61|542.61|544.33|542.33|544.63|542.63|544.33|542.33|28
1606038590000|2020-11-22 09:49:50|544.34|542.34|544.56|542.56|544.58|542.58|544.29|542.29|25
1606038600000|2020-11-22 09:50:00|544.55|542.55|544.77|542.77|544.77|542.77|544.55|542.55|24
1606038610000|2020-11-22 09:50:10|544.78|542.78|544.9|542.9|544.96|542.96|544.78|542.78|15
1606038620000|2020-11-22 09:50:20|544.92|542.92|545.01|543.01|545.04|543.04|544.92|542.92|15
1606038630000|2020-11-22 09:50:30|545.05|543.05|545.35|543.35|545.38|543.38|545.05|543.05|23
1606038640000|2020-11-22 09:50:40|545.36|543.36|545.43|543.43|545.47|543.47|545.36|543.36|12
1606038650000|2020-11-22 09:50:50|545.44|543.44|545.37|543.37|545.46|543.46|545.37|543.37|27
1606038660000|2020-11-22 09:51:00|545.41|543.41|545.61|543.61|545.61|543.61|545.4|543.4|14
1606038670000|2020-11-22 09:51:10|545.62|543.62|545.65|543.65|545.68|543.68|545.51|543.51|28
1606038680000|2020-11-22 09:51:20|545.64|543.64|545.69|543.69|545.74|543.74|545.64|543.64|14
1606038690000|2020-11-22 09:51:30|545.7|543.7|545.8|543.8|545.8|543.8|545.69|543.69|5
1606038700000|2020-11-22 09:51:40|545.81|543.81|545.56|543.56|546.02|544.02|545.56|543.56|28
1606038710000|2020-11-22 09:51:50|545.59|543.59|545.56|543.56|545.8|543.8|545.55|543.55|29
1606038720000|2020-11-22 09:52:00|545.54|543.54|545.83|543.83|545.83|543.83|545.5|543.5|28
1606038730000|2020-11-22 09:52:10|545.8|543.8|545.92|543.92|545.93|543.93|545.79|543.79|25
1606038740000|2020-11-22 09:52:20|545.93|543.93|545.96|543.96|545.97|543.97|545.92|543.92|10
1606038750000|2020-11-22 09:52:30|545.97|543.97|546.05|544.05|546.05|544.05|545.96|543.96|9
1606038760000|2020-11-22 09:52:40|546.03|544.03|546.1|544.1|546.1|544.1|545.99|543.99|17
1606038770000|2020-11-22 09:52:50|546.11|544.11|545.76|543.76|546.13|544.13|545.75|543.75|21
1606038780000|2020-11-22 09:53:00|545.8|543.8|545.8|543.8|545.86|543.86|545.78|543.78|16
1606038790000|2020-11-22 09:53:10|545.72|543.72|545.58|543.58|545.72|543.72|545.58|543.58|10
1606038800000|2020-11-22 09:53:20|545.61|543.61|545.63|543.63|545.72|543.72|545.61|543.61|16
1606038810000|2020-11-22 09:53:30|545.62|543.62|545.71|543.71|545.77|543.77|545.61|543.61|20
1606038820000|2020-11-22 09:53:40|545.7|543.7|545.73|543.73|545.73|543.73|545.67|543.67|10
1606038830000|2020-11-22 09:53:50|545.74|543.74|545.45|543.45|545.75|543.75|545.41|543.41|18
1606038840000|2020-11-22 09:54:00|545.42|543.42|545.75|543.75|545.75|543.75|545.42|543.42|28
1606038850000|2020-11-22 09:54:10|545.74|543.74|545.19|543.19|545.74|543.74|545.19|543.19|28
1606038860000|2020-11-22 09:54:20|545.18|543.18|545.01|543.01|545.18|543.18|544.77|542.77|30
1606038870000|2020-11-22 09:54:30|545.03|543.03|545.05|543.05|545.28|543.28|545.03|543.03|25
1606038880000|2020-11-22 09:54:40|545.25|543.25|544.88|542.88|545.28|543.28|544.88|542.88|32
1606038890000|2020-11-22 09:54:50|544.89|542.89|544.89|542.89|544.9|542.9|544.84|542.84|26
1606038900000|2020-11-22 09:55:00|544.86|542.86|544.94|542.94|545.05|543.05|544.86|542.86|25
1606038910000|2020-11-22 09:55:10|544.98|542.98|544.98|542.98|544.99|542.99|544.92|542.92|16
1606038920000|2020-11-22 09:55:20|544.99|542.99|544.87|542.87|544.99|542.99|544.86|542.86|22
1606038930000|2020-11-22 09:55:30|544.86|542.86|545.04|543.04|545.04|543.04|544.78|542.78|23
1606038940000|2020-11-22 09:55:40|545.12|543.12|545.28|543.28|545.28|543.28|545.12|543.12|13
1606038950000|2020-11-22 09:55:50|545.29|543.29|545.52|543.52|545.63|543.63|545.29|543.29|23
1606038960000|2020-11-22 09:56:00|545.51|543.51|545.19|543.19|545.51|543.51|545.19|543.19|27
1606038970000|2020-11-22 09:56:10|545.18|543.18|545.22|543.22|545.31|543.31|545.17|543.17|31
1606038980000|2020-11-22 09:56:20|545.26|543.26|545.19|543.19|545.33|543.33|545.16|543.16|23
1606038990000|2020-11-22 09:56:30|545.18|543.18|544.96|542.96|545.19|543.19|544.93|542.93|25
1606039000000|2020-11-22 09:56:40|544.95|542.95|545.12|543.12|545.27|543.27|544.94|542.94|21
1606039010000|2020-11-22 09:56:50|545.11|543.11|545.06|543.06|545.14|543.14|545.06|543.06|13
1606039020000|2020-11-22 09:57:00|545.07|543.07|545.08|543.08|545.11|543.11|545.07|543.07|13
1606039030000|2020-11-22 09:57:10|545.1|543.1|544.91|542.91|545.1|543.1|544.91|542.91|23
1606039040000|2020-11-22 09:57:20|544.92|542.92|544.62|542.62|544.92|542.92|544.62|542.62|31
1606039050000|2020-11-22 09:57:30|544.63|542.63|544.88|542.88|544.88|542.88|544.58|542.58|19
1606039060000|2020-11-22 09:57:40|544.87|542.87|545.01|543.01|545.03|543.03|544.86|542.86|24
1606039070000|2020-11-22 09:57:50|545|543|545.02|543.02|545.06|543.06|544.98|542.98|21
1606039080000|2020-11-22 09:58:00|545.13|543.13|545.23|543.23|545.28|543.28|545.13|543.13|13
1606039090000|2020-11-22 09:58:10|545.22|543.22|545.04|543.04|545.26|543.26|545.04|543.04|18
1606039100000|2020-11-22 09:58:20|545.03|543.03|545.05|543.05|545.05|543.05|544.96|542.96|25
1606039110000|2020-11-22 09:58:30|545.06|543.06|544.98|542.98|545.12|543.12|544.97|542.97|18
1606039120000|2020-11-22 09:58:40|544.96|542.96|544.68|542.68|544.99|542.99|544.67|542.67|32
1606039130000|2020-11-22 09:58:50|544.71|542.71|545|543|545|543|544.68|542.68|23
1606039140000|2020-11-22 09:59:00|545.01|543.01|545|543|545.02|543.02|544.99|542.99|21
1606039150000|2020-11-22 09:59:10|545.02|543.02|545.01|543.01|545.03|543.03|544.94|542.94|22
1606039160000|2020-11-22 09:59:20|545|543|544.9|542.9|545.02|543.02|544.83|542.83|27
1606039170000|2020-11-22 09:59:30|544.93|542.93|544.98|542.98|545.01|543.01|544.9|542.9|22
1606039180000|2020-11-22 09:59:40|544.97|542.97|545.12|543.12|545.13|543.13|544.97|542.97|20
1606039190000|2020-11-22 09:59:50|545.18|543.18|545.18|543.18|545.28|543.28|545.15|543.15|12
1606039200000|2020-11-22 10:00:00|545.23|543.23|544.89|542.89|545.23|543.23|544.88|542.88|28
1606039210000|2020-11-22 10:00:10|544.86|542.86|544.79|542.79|544.92|542.92|544.79|542.79|25
1606039220000|2020-11-22 10:00:20|544.81|542.81|544.68|542.68|544.81|542.81|544.67|542.67|15
1606039230000|2020-11-22 10:00:30|544.71|542.71|544.62|542.62|544.73|542.73|544.62|542.62|23
1606039240000|2020-11-22 10:00:40|544.65|542.65|544.48|542.48|544.68|542.68|544.48|542.48|22
1606039250000|2020-11-22 10:00:50|544.45|542.45|544.45|542.45|544.51|542.51|544.41|542.41|12
1606039260000|2020-11-22 10:01:00|544.43|542.43|544.19|542.19|544.45|542.45|544.19|542.19|14
1606039270000|2020-11-22 10:01:10|544.18|542.18|544.19|542.19|544.26|542.26|544.16|542.16|25
1606039280000|2020-11-22 10:01:20|544.2|542.2|543.98|541.98|544.2|542.2|543.97|541.97|9
1606039290000|2020-11-22 10:01:30|543.94|541.94|543.8|541.8|543.94|541.94|543.8|541.8|10
1606039300000|2020-11-22 10:01:40|543.81|541.81|543.79|541.79|543.86|541.86|543.79|541.79|19
1606039310000|2020-11-22 10:01:50|543.8|541.8|543.61|541.61|543.8|541.8|543.56|541.56|24
1606039320000|2020-11-22 10:02:00|543.62|541.62|543.69|541.69|543.69|541.69|543.6|541.6|24
1606039330000|2020-11-22 10:02:10|543.75|541.75|544.45|542.45|544.46|542.46|543.75|541.75|31
1606039340000|2020-11-22 10:02:20|544.41|542.41|544.42|542.42|544.46|542.46|544.4|542.4|26
1606039350000|2020-11-22 10:02:30|544.54|542.54|544.44|542.44|544.68|542.68|544.41|542.41|32
1606039360000|2020-11-22 10:02:40|544.43|542.43|544.64|542.64|544.64|542.64|544.36|542.36|21
1606039370000|2020-11-22 10:02:50|544.58|542.58|544.48|542.48|544.64|542.64|544.46|542.46|14
1606039380000|2020-11-22 10:03:00|544.49|542.49|544.55|542.55|544.55|542.55|544.3|542.3|25
1606039390000|2020-11-22 10:03:10|544.53|542.53|544.14|542.14|544.53|542.53|544.14|542.14|21
1606039400000|2020-11-22 10:03:20|544.13|542.13|544.46|542.46|544.46|542.46|544.13|542.13|16
1606039410000|2020-11-22 10:03:30|544.47|542.47|544.4|542.4|544.48|542.48|544.4|542.4|10
1606039420000|2020-11-22 10:03:40|544.41|542.41|544.38|542.38|544.42|542.42|544.36|542.36|10
1606039430000|2020-11-22 10:03:50|544.37|542.37|544.19|542.19|544.38|542.38|544.17|542.17|18
1606039440000|2020-11-22 10:04:00|544.17|542.17|544.42|542.42|544.43|542.43|544.17|542.17|23
1606039450000|2020-11-22 10:04:10|544.41|542.41|544.28|542.28|544.42|542.42|544.28|542.28|13
1606039460000|2020-11-22 10:04:20|544.21|542.21|544.26|542.26|544.26|542.26|544.19|542.19|6
1606039470000|2020-11-22 10:04:30|544.23|542.23|544.25|542.25|544.26|542.26|544.22|542.22|7
1606039480000|2020-11-22 10:04:40|544.24|542.24|544.11|542.11|544.24|542.24|544.06|542.06|20
1606039490000|2020-11-22 10:04:50|544.08|542.08|544.17|542.17|544.17|542.17|544.01|542.01|9
1606039500000|2020-11-22 10:05:00|544.18|542.18|544.13|542.13|544.21|542.21|544.09|542.09|10
1606039510000|2020-11-22 10:05:10|544.14|542.14|544.06|542.06|544.14|542.14|544.03|542.03|23
1606039520000|2020-11-22 10:05:20|544.05|542.05|544.14|542.14|544.14|542.14|543.96|541.96|12
1606039530000|2020-11-22 10:05:30|544.17|542.17|544.26|542.26|544.26|542.26|544.17|542.17|5
1606039540000|2020-11-22 10:05:40|544.39|542.39|544.5|542.5|544.5|542.5|544.39|542.39|20
1606039550000|2020-11-22 10:05:50|544.56|542.56|544.76|542.76|544.8|542.8|544.56|542.56|17
1606039560000|2020-11-22 10:06:00|544.77|542.77|544.54|542.54|544.81|542.81|544.48|542.48|25
1606039570000|2020-11-22 10:06:10|544.53|542.53|544.3|542.3|544.57|542.57|544.3|542.3|27
1606039580000|2020-11-22 10:06:20|544.29|542.29|544.17|542.17|544.29|542.29|544.12|542.12|16
1606039590000|2020-11-22 10:06:30|544.2|542.2|544.43|542.43|544.52|542.52|544.17|542.17|32
1606039600000|2020-11-22 10:06:40|544.42|542.42|544.29|542.29|544.42|542.42|544.14|542.14|24
1606039610000|2020-11-22 10:06:50|544.27|542.27|544.04|542.04|544.3|542.3|544.04|542.04|19
1606039620000|2020-11-22 10:07:00|544.05|542.05|543.84|541.84|544.05|542.05|543.82|541.82|14
1606039630000|2020-11-22 10:07:10|543.89|541.89|543.71|541.71|543.93|541.93|543.71|541.71|21
1606039640000|2020-11-22 10:07:20|543.75|541.75|543.58|541.58|543.75|541.75|543.56|541.56|23
1606039650000|2020-11-22 10:07:30|543.57|541.57|543.72|541.72|543.75|541.75|543.46|541.46|19
1606039660000|2020-11-22 10:07:40|543.67|541.67|543.49|541.49|543.67|541.67|543.45|541.45|14
1606039670000|2020-11-22 10:07:50|543.46|541.46|543.51|541.51|543.53|541.53|543.41|541.41|18
1606039680000|2020-11-22 10:08:00|543.5|541.5|543.45|541.45|543.54|541.54|543.44|541.44|17
1606039690000|2020-11-22 10:08:10|543.44|541.44|543.48|541.48|543.5|541.5|543.36|541.36|22
1606039700000|2020-11-22 10:08:20|543.46|541.46|543.69|541.69|543.69|541.69|543.46|541.46|23
1606039710000|2020-11-22 10:08:30|543.71|541.71|543.67|541.67|543.8|541.8|543.66|541.66|26
1606039720000|2020-11-22 10:08:40|543.68|541.68|543.58|541.58|543.68|541.68|543.52|541.52|19
1606039730000|2020-11-22 10:08:50|543.59|541.59|543.49|541.49|543.59|541.59|543.48|541.48|16
1606039740000|2020-11-22 10:09:00|543.5|541.5|543.43|541.43|543.5|541.5|543.43|541.43|9
1606039750000|2020-11-22 10:09:10|543.42|541.42|543.37|541.37|543.43|541.43|543.37|541.37|13
1606039760000|2020-11-22 10:09:20|543.38|541.38|543.37|541.37|543.43|541.43|543.22|541.22|22
1606039770000|2020-11-22 10:09:30|543.36|541.36|543.32|541.32|543.36|541.36|543.29|541.29|6
1606039780000|2020-11-22 10:09:40|543.31|541.31|543.26|541.26|543.31|541.31|543.21|541.21|16
1606039790000|2020-11-22 10:09:50|543.23|541.23|543.15|541.15|543.27|541.27|543.09|541.09|23
1606039800000|2020-11-22 10:10:00|543.16|541.16|543.41|541.41|543.44|541.44|543.14|541.14|30
1606039810000|2020-11-22 10:10:10|543.49|541.49|543.37|541.37|543.54|541.54|543.36|541.36|31
1606039820000|2020-11-22 10:10:20|543.36|541.36|543.39|541.39|543.5|541.5|543.36|541.36|13
1606039830000|2020-11-22 10:10:30|543.41|541.41|543.48|541.48|543.48|541.48|543.39|541.39|21
1606039840000|2020-11-22 10:10:40|543.47|541.47|543.51|541.51|543.51|541.51|543.45|541.45|16
1606039850000|2020-11-22 10:10:50|543.53|541.53|543.48|541.48|543.66|541.66|543.48|541.48|19
1606039860000|2020-11-22 10:11:00|543.5|541.5|543.47|541.47|543.55|541.55|543.46|541.46|26
1606039870000|2020-11-22 10:11:10|543.44|541.44|543.43|541.43|543.52|541.52|543.42|541.42|28
1606039880000|2020-11-22 10:11:20|543.39|541.39|543.29|541.29|543.39|541.39|543.28|541.28|18
1606039890000|2020-11-22 10:11:30|543.25|541.25|543.17|541.17|543.25|541.25|543.1|541.1|20
1606039900000|2020-11-22 10:11:40|543.15|541.15|543.23|541.23|543.34|541.34|543.15|541.15|19
1606039910000|2020-11-22 10:11:50|543.24|541.24|543.35|541.35|543.38|541.38|543.24|541.24|22
1606039920000|2020-11-22 10:12:00|543.36|541.36|543.3|541.3|543.36|541.36|543.26|541.26|26
1606039930000|2020-11-22 10:12:10|543.31|541.31|543.27|541.27|543.33|541.33|543.27|541.27|14
1606039940000|2020-11-22 10:12:20|543.26|541.26|543.27|541.27|543.28|541.28|543.18|541.18|18
1606039950000|2020-11-22 10:12:30|543.25|541.25|543.29|541.29|543.3|541.3|543.23|541.23|16
1606039960000|2020-11-22 10:12:40|543.3|541.3|543.69|541.69|543.69|541.69|543.3|541.3|14
1606039970000|2020-11-22 10:12:50|543.7|541.7|543.74|541.74|543.74|541.74|543.7|541.7|4
1606039980000|2020-11-22 10:13:00|543.73|541.73|543.9|541.9|543.9|541.9|543.71|541.71|16
1606039990000|2020-11-22 10:13:10|543.91|541.91|543.97|541.97|543.97|541.97|543.91|541.91|8
1606040000000|2020-11-22 10:13:20|543.96|541.96|544.11|542.11|544.13|542.13|543.91|541.91|25
1606040010000|2020-11-22 10:13:30|544.12|542.12|544.15|542.15|544.19|542.19|544.1|542.1|31
1606040020000|2020-11-22 10:13:40|544.14|542.14|543.9|541.9|544.16|542.16|543.89|541.89|31
1606040030000|2020-11-22 10:13:50|543.91|541.91|543.76|541.76|543.91|541.91|543.75|541.75|21
1606040040000|2020-11-22 10:14:00|543.75|541.75|543.68|541.68|543.75|541.75|543.59|541.59|23
1606040050000|2020-11-22 10:14:10|543.74|541.74|543.77|541.77|543.8|541.8|543.68|541.68|31
1606040060000|2020-11-22 10:14:20|543.76|541.76|543.72|541.72|543.84|541.84|543.71|541.71|29
1606040070000|2020-11-22 10:14:30|543.71|541.71|543.64|541.64|543.72|541.72|543.64|541.64|19
1606040080000|2020-11-22 10:14:40|543.65|541.65|543.33|541.33|543.65|541.65|543.32|541.32|21
1606040090000|2020-11-22 10:14:50|543.32|541.32|543.27|541.27|543.33|541.33|543.26|541.26|15
1606040100000|2020-11-22 10:15:00|543.3|541.3|543.3|541.3|543.32|541.32|543.29|541.29|9
1606040110000|2020-11-22 10:15:10|543.28|541.28|543.26|541.26|543.31|541.31|543.22|541.22|18
1606040120000|2020-11-22 10:15:20|543.25|541.25|543.26|541.26|543.4|541.4|543.2|541.2|33
1606040130000|2020-11-22 10:15:30|543.22|541.22|543.17|541.17|543.38|541.38|543.17|541.17|28
1606040140000|2020-11-22 10:15:40|543.18|541.18|543.28|541.28|543.33|541.33|543.18|541.18|23
1606040150000|2020-11-22 10:15:50|543.27|541.27|542.9|540.9|543.27|541.27|542.9|540.9|29
1606040160000|2020-11-22 10:16:00|542.91|540.91|543.18|541.18|543.25|541.25|542.9|540.9|32
1606040170000|2020-11-22 10:16:10|543.2|541.2|543.27|541.27|543.36|541.36|543.15|541.15|32
1606040180000|2020-11-22 10:16:20|543.28|541.28|543.2|541.2|543.28|541.28|543.14|541.14|34
1606040190000|2020-11-22 10:16:30|543.21|541.21|543.29|541.29|543.36|541.36|543.2|541.2|32
1606040200000|2020-11-22 10:16:40|543.28|541.28|543.65|541.65|543.65|541.65|543.25|541.25|30
1606040210000|2020-11-22 10:16:50|543.67|541.67|543.67|541.67|543.83|541.83|543.6|541.6|29
1606040220000|2020-11-22 10:17:00|543.69|541.69|543.99|541.99|544.03|542.03|543.69|541.69|33
1606040230000|2020-11-22 10:17:10|543.98|541.98|544.01|542.01|544.13|542.13|543.96|541.96|28
1606040240000|2020-11-22 10:17:20|544.03|542.03|544.05|542.05|544.07|542.07|544.01|542.01|25
1606040250000|2020-11-22 10:17:30|544.04|542.04|544.08|542.08|544.11|542.11|544.03|542.03|10
1606040260000|2020-11-22 10:17:40|544.06|542.06|544.08|542.08|544.09|542.09|544.06|542.06|4
1606040270000|2020-11-22 10:17:50|544.15|542.15|544.15|542.15|544.15|542.15|544.15|542.15|1
1606040280000|2020-11-22 10:18:00|544.18|542.18|544.18|542.18|544.18|542.18|544.14|542.14|8
1606040290000|2020-11-22 10:18:10|544.17|542.17|544.06|542.06|544.18|542.18|544.02|542.02|25
1606040300000|2020-11-22 10:18:20|544.07|542.07|544.1|542.1|544.14|542.14|544.07|542.07|25
1606040310000|2020-11-22 10:18:30|544.09|542.09|543.97|541.97|544.11|542.11|543.93|541.93|18
1606040320000|2020-11-22 10:18:40|544.01|542.01|543.72|541.72|544.02|542.02|543.67|541.67|30
1606040330000|2020-11-22 10:18:50|543.7|541.7|543.59|541.59|543.7|541.7|543.59|541.59|17
1606040340000|2020-11-22 10:19:00|543.55|541.55|543.65|541.65|543.68|541.68|543.55|541.55|20
1606040350000|2020-11-22 10:19:10|543.66|541.66|543.71|541.71|543.79|541.79|543.63|541.63|22
1606040360000|2020-11-22 10:19:20|543.66|541.66|543.65|541.65|543.66|541.66|543.65|541.65|2
1606040370000|2020-11-22 10:19:30|543.61|541.61|543.58|541.58|543.64|541.64|543.55|541.55|13
1606040380000|2020-11-22 10:19:40|543.6|541.6|543.77|541.77|543.77|541.77|543.6|541.6|20
1606040390000|2020-11-22 10:19:50|543.75|541.75|543.39|541.39|543.75|541.75|543.39|541.39|16
1606040400000|2020-11-22 10:20:00|543.37|541.37|543.28|541.28|543.37|541.37|543.27|541.27|9
1606040410000|2020-11-22 10:20:10|543.24|541.24|543.26|541.26|543.43|541.43|543.22|541.22|18
1606040420000|2020-11-22 10:20:20|543.25|541.25|543.04|541.04|543.25|541.25|543.04|541.04|12
1606040430000|2020-11-22 10:20:30|543.09|541.09|543.13|541.13|543.21|541.21|543.08|541.08|17
1606040440000|2020-11-22 10:20:40|543.16|541.16|542.95|540.95|543.16|541.16|542.95|540.95|7
1606040450000|2020-11-22 10:20:50|542.96|540.96|543.06|541.06|543.08|541.08|542.92|540.92|19
1606040460000|2020-11-22 10:21:00|543.1|541.1|542.91|540.91|543.1|541.1|542.89|540.89|15
1606040470000|2020-11-22 10:21:10|542.89|540.89|542.75|540.75|542.89|540.89|542.74|540.74|9
1606040480000|2020-11-22 10:21:20|542.69|540.69|543.01|541.01|543.01|541.01|542.63|540.63|20
1606040490000|2020-11-22 10:21:30|543|541|543.03|541.03|543.06|541.06|542.89|540.89|30
1606040500000|2020-11-22 10:21:40|543.02|541.02|543.16|541.16|543.38|541.38|543.02|541.02|33
1606040510000|2020-11-22 10:21:50|543.14|541.14|543.16|541.16|543.25|541.25|543.12|541.12|27
1606040520000|2020-11-22 10:22:00|543.2|541.2|543.18|541.18|543.23|541.23|543.07|541.07|27
1606040530000|2020-11-22 10:22:10|543.19|541.19|543.34|541.34|543.39|541.39|543.14|541.14|25
1606040540000|2020-11-22 10:22:20|543.33|541.33|543.09|541.09|543.39|541.39|543.09|541.09|21
1606040550000|2020-11-22 10:22:30|543.07|541.07|543.01|541.01|543.07|541.07|542.95|540.95|23
1606040560000|2020-11-22 10:22:40|542.98|540.98|542.99|540.99|542.99|540.99|542.97|540.97|7
1606040570000|2020-11-22 10:22:50|542.97|540.97|543.15|541.15|543.15|541.15|542.85|540.85|22
1606040580000|2020-11-22 10:23:00|543.22|541.22|543.32|541.32|543.43|541.43|543.17|541.17|25
1606040590000|2020-11-22 10:23:10|543.31|541.31|543.33|541.33|543.44|541.44|543.3|541.3|21
1606040600000|2020-11-22 10:23:20|543.32|541.32|543.43|541.43|543.47|541.47|543.32|541.32|28
1606040610000|2020-11-22 10:23:30|543.45|541.45|543.45|541.45|543.51|541.51|543.39|541.39|26
1606040620000|2020-11-22 10:23:40|543.49|541.49|543.89|541.89|543.89|541.89|543.49|541.49|10
1606040630000|2020-11-22 10:23:50|543.9|541.9|543.91|541.91|543.92|541.92|543.81|541.81|21
1606040640000|2020-11-22 10:24:00|543.93|541.93|544.25|542.25|544.26|542.26|543.93|541.93|26
1606040650000|2020-11-22 10:24:10|544.24|542.24|544.25|542.25|544.26|542.26|544.22|542.22|23
1606040660000|2020-11-22 10:24:20|544.24|542.24|544.28|542.28|544.29|542.29|544.23|542.23|19
1606040670000|2020-11-22 10:24:30|544.29|542.29|544.28|542.28|544.29|542.29|544.11|542.11|29
1606040680000|2020-11-22 10:24:40|544.29|542.29|544.4|542.4|544.41|542.41|544.26|542.26|19
1606040690000|2020-11-22 10:24:50|544.39|542.39|544.4|542.4|544.4|542.4|544.38|542.38|6
1606040700000|2020-11-22 10:25:00|544.38|542.38|544.4|542.4|544.4|542.4|544.36|542.36|6
1606040710000|2020-11-22 10:25:10|544.35|542.35|544.26|542.26|544.4|542.4|544.24|542.24|18
1606040720000|2020-11-22 10:25:20|544.27|542.27|544.43|542.43|544.45|542.45|544.24|542.24|17
1606040730000|2020-11-22 10:25:30|544.44|542.44|544.24|542.24|544.44|542.44|544.23|542.23|28
1606040740000|2020-11-22 10:25:40|544.22|542.22|544.28|542.28|544.28|542.28|544.22|542.22|11
1606040750000|2020-11-22 10:25:50|544.23|542.23|544.19|542.19|544.27|542.27|544.19|542.19|7
1606040760000|2020-11-22 10:26:00|544.16|542.16|543.9|541.9|544.16|542.16|543.9|541.9|24
1606040770000|2020-11-22 10:26:10|543.89|541.89|543.79|541.79|543.89|541.89|543.76|541.76|11
1606040780000|2020-11-22 10:26:20|543.77|541.77|543.64|541.64|543.79|541.79|543.5|541.5|23
1606040790000|2020-11-22 10:26:30|543.67|541.67|543.71|541.71|543.71|541.71|543.65|541.65|15
1606040800000|2020-11-22 10:26:40|543.74|541.74|543.8|541.8|543.91|541.91|543.74|541.74|20
1606040810000|2020-11-22 10:26:50|543.79|541.79|543.76|541.76|543.79|541.79|543.75|541.75|6
1606040820000|2020-11-22 10:27:00|543.74|541.74|543.74|541.74|543.74|541.74|543.72|541.72|11
1606040830000|2020-11-22 10:27:10|543.72|541.72|543.51|541.51|543.72|541.72|543.51|541.51|10
1606040840000|2020-11-22 10:27:20|543.49|541.49|543.26|541.26|543.49|541.49|543.24|541.24|15
1606040850000|2020-11-22 10:27:30|543.25|541.25|543.23|541.23|543.3|541.3|543.17|541.17|24
1606040860000|2020-11-22 10:27:40|543.22|541.22|543.06|541.06|543.23|541.23|543|541|26
1606040870000|2020-11-22 10:27:50|543.04|541.04|543.04|541.04|543.06|541.06|543.03|541.03|4
1606040880000|2020-11-22 10:28:00|543.03|541.03|542.76|540.76|543.05|541.05|542.75|540.75|19
1606040890000|2020-11-22 10:28:10|542.77|540.77|542.97|540.97|542.98|540.98|542.77|540.77|20
1606040900000|2020-11-22 10:28:20|542.95|540.95|543.02|541.02|543.02|541.02|542.73|540.73|21
1606040910000|2020-11-22 10:28:30|542.79|540.79|542.73|540.73|542.81|540.81|542.68|540.68|24
1606040920000|2020-11-22 10:28:40|542.72|540.72|542.32|540.32|542.72|540.72|542.32|540.32|5
1606040930000|2020-11-22 10:28:50|542.3|540.3|542.02|540.02|542.3|540.3|541.99|539.99|19
1606040940000|2020-11-22 10:29:00|542.03|540.03|542.3|540.3|542.31|540.31|542.01|540.01|30
1606040950000|2020-11-22 10:29:10|542.32|540.32|542.4|540.4|542.55|540.55|542.3|540.3|19
1606040960000|2020-11-22 10:29:20|542.41|540.41|542.6|540.6|542.61|540.61|542.41|540.41|23
1606040970000|2020-11-22 10:29:30|542.62|540.62|542.63|540.63|542.68|540.68|542.62|540.62|14
1606040980000|2020-11-22 10:29:40|542.62|540.62|542.39|540.39|542.63|540.63|542.39|540.39|18
1606040990000|2020-11-22 10:29:50|542.41|540.41|542.41|540.41|542.41|540.41|542.21|540.21|32
1606041000000|2020-11-22 10:30:00|542.37|540.37|542.32|540.32|542.41|540.41|542.26|540.26|30
1606041010000|2020-11-22 10:30:10|542.3|540.3|542.32|540.32|542.38|540.38|542.28|540.28|23
1606041020000|2020-11-22 10:30:20|542.33|540.33|542.14|540.14|542.33|540.33|542.14|540.14|27
1606041030000|2020-11-22 10:30:30|542.13|540.13|541.85|539.85|542.14|540.14|541.85|539.85|22
1606041040000|2020-11-22 10:30:40|541.87|539.87|541.69|539.69|541.97|539.97|541.67|539.67|19
1606041050000|2020-11-22 10:30:50|541.67|539.67|541.72|539.72|541.73|539.73|541.59|539.59|14
1606041060000|2020-11-22 10:31:00|541.71|539.71|541.81|539.81|541.83|539.83|541.65|539.65|24
1606041070000|2020-11-22 10:31:10|541.82|539.82|541.67|539.67|541.93|539.93|541.64|539.64|24
1606041080000|2020-11-22 10:31:20|541.68|539.68|541.68|539.68|541.73|539.73|541.66|539.66|17
1606041090000|2020-11-22 10:31:30|541.65|539.65|541.89|539.89|541.92|539.92|541.65|539.65|14
1606041100000|2020-11-22 10:31:40|541.88|539.88|541.86|539.86|542.02|540.02|541.85|539.85|16
1606041110000|2020-11-22 10:31:50|541.85|539.85|541.83|539.83|541.97|539.97|541.83|539.83|24
1606041120000|2020-11-22 10:32:00|541.82|539.82|541.86|539.86|541.88|539.88|541.66|539.66|25
1606041130000|2020-11-22 10:32:10|541.87|539.87|541.95|539.95|541.95|539.95|541.85|539.85|15
1606041140000|2020-11-22 10:32:20|541.94|539.94|541.84|539.84|541.94|539.94|541.82|539.82|8
1606041150000|2020-11-22 10:32:30|541.83|539.83|541.91|539.91|541.92|539.92|541.83|539.83|12
1606041160000|2020-11-22 10:32:40|541.88|539.88|541.65|539.65|541.88|539.88|541.65|539.65|13
1606041170000|2020-11-22 10:32:50|541.64|539.64|541.59|539.59|541.64|539.64|541.58|539.58|13
1606041180000|2020-11-22 10:33:00|541.61|539.61|541.6|539.6|541.61|539.61|541.6|539.6|2
1606041190000|2020-11-22 10:33:10|541.58|539.58|541.33|539.33|541.62|539.62|541.29|539.29|14
1606041200000|2020-11-22 10:33:20|541.3|539.3|541.1|539.1|541.35|539.35|541.09|539.09|14
1606041210000|2020-11-22 10:33:30|541.05|539.05|540.85|538.85|541.05|539.05|540.83|538.83|8
1606041220000|2020-11-22 10:33:40|540.87|538.87|541.07|539.07|541.12|539.12|540.77|538.77|32
1606041230000|2020-11-22 10:33:50|541.05|539.05|540.93|538.93|541.05|539.05|540.83|538.83|28
1606041240000|2020-11-22 10:34:00|540.91|538.91|540.89|538.89|540.96|538.96|540.88|538.88|19
1606041250000|2020-11-22 10:34:10|540.9|538.9|540.97|538.97|541.22|539.22|540.9|538.9|31
1606041260000|2020-11-22 10:34:20|540.95|538.95|541|539|541.04|539.04|540.89|538.89|22
1606041270000|2020-11-22 10:34:30|540.99|538.99|541.12|539.12|541.14|539.14|540.95|538.95|18
1606041280000|2020-11-22 10:34:40|541.02|539.02|541.12|539.12|541.15|539.15|541|539|23
1606041290000|2020-11-22 10:34:50|541.11|539.11|541.05|539.05|541.12|539.12|541.04|539.04|23
1606041300000|2020-11-22 10:35:00|541.09|539.09|541.31|539.31|541.36|539.36|541.07|539.07|29
1606041310000|2020-11-22 10:35:10|541.32|539.32|541.32|539.32|541.38|539.38|541.29|539.29|19
1606041320000|2020-11-22 10:35:20|541.35|539.35|541.19|539.19|541.38|539.38|541.19|539.19|15
1606041330000|2020-11-22 10:35:30|541.14|539.14|541.29|539.29|541.31|539.31|541.07|539.07|24
1606041340000|2020-11-22 10:35:40|541.3|539.3|541.16|539.16|541.3|539.3|541.16|539.16|15
1606041350000|2020-11-22 10:35:50|541.17|539.17|541.14|539.14|541.18|539.18|541|539|24
1606041360000|2020-11-22 10:36:00|541.15|539.15|540.89|538.89|541.15|539.15|540.84|538.84|29
1606041370000|2020-11-22 10:36:10|540.91|538.91|540.66|538.66|540.92|538.92|540.66|538.66|30
1606041380000|2020-11-22 10:36:20|540.68|538.68|540.36|538.36|540.68|538.68|540.36|538.36|25
1606041390000|2020-11-22 10:36:30|540.3|538.3|540.54|538.54|540.58|538.58|540.2|538.2|28
1606041400000|2020-11-22 10:36:40|540.61|538.61|539.73|537.73|540.61|538.61|539.73|537.73|33
1606041410000|2020-11-22 10:36:50|539.75|537.75|540.25|538.25|540.25|538.25|539.75|537.75|26
1606041420000|2020-11-22 10:37:00|540.29|538.29|539.73|537.73|540.29|538.29|539.73|537.73|24
1606041430000|2020-11-22 10:37:10|539.77|537.77|539.92|537.92|539.97|537.97|539.75|537.75|29
1606041440000|2020-11-22 10:37:20|539.9|537.9|539.75|537.75|539.96|537.96|539.74|537.74|28
1606041450000|2020-11-22 10:37:30|539.76|537.76|539.71|537.71|539.82|537.82|539.69|537.69|26
1606041460000|2020-11-22 10:37:40|539.7|537.7|539.68|537.68|539.72|537.72|539.64|537.64|21
1606041470000|2020-11-22 10:37:50|539.66|537.66|539.38|537.38|539.67|537.67|539.37|537.37|26
1606041480000|2020-11-22 10:38:00|539.39|537.39|539.15|537.15|539.39|537.39|538.98|536.98|30
1606041490000|2020-11-22 10:38:10|539.16|537.16|539.25|537.25|539.26|537.26|539.07|537.07|27
1606041500000|2020-11-22 10:38:20|539.26|537.26|539.17|537.17|539.26|537.26|538.94|536.94|19
1606041510000|2020-11-22 10:38:30|539.18|537.18|539.38|537.38|539.38|537.38|539.01|537.01|24
1606041520000|2020-11-22 10:38:40|539.37|537.37|539.83|537.83|539.83|537.83|539.37|537.37|34
1606041530000|2020-11-22 10:38:50|539.93|537.93|540.1|538.1|540.14|538.14|539.93|537.93|26
1606041540000|2020-11-22 10:39:00|540.14|538.14|540.59|538.59|540.64|538.64|540.13|538.13|28
1606041550000|2020-11-22 10:39:10|540.64|538.64|540.8|538.8|540.82|538.82|540.2|538.2|30
1606041560000|2020-11-22 10:39:20|540.81|538.81|540.47|538.47|540.89|538.89|540.42|538.42|31
1606041570000|2020-11-22 10:39:30|540.49|538.49|539.85|537.85|540.49|538.49|539.85|537.85|30
1606041580000|2020-11-22 10:39:40|539.84|537.84|539.73|537.73|539.84|537.84|539.44|537.44|27
1606041590000|2020-11-22 10:39:50|539.72|537.72|539.58|537.58|539.86|537.86|539.56|537.56|27
1606041600000|2020-11-22 10:40:00|539.56|537.56|539.3|537.3|539.63|537.63|539.29|537.29|21
1606041610000|2020-11-22 10:40:10|539.28|537.28|539.51|537.51|539.51|537.51|539.25|537.25|25
1606041620000|2020-11-22 10:40:20|539.52|537.52|538.88|536.88|539.52|537.52|538.88|536.88|23
1606041630000|2020-11-22 10:40:30|538.89|536.89|538.92|536.92|539.04|537.04|538.86|536.86|26
1606041640000|2020-11-22 10:40:40|538.91|536.91|538.98|536.98|539.06|537.06|538.91|536.91|27
1606041650000|2020-11-22 10:40:50|539|537|539.09|537.09|539.25|537.25|538.97|536.97|24
1606041660000|2020-11-22 10:41:00|539.1|537.1|539.12|537.12|539.26|537.26|539.08|537.08|25
1606041670000|2020-11-22 10:41:10|539.14|537.14|538.97|536.97|539.17|537.17|538.95|536.95|25
1606041680000|2020-11-22 10:41:20|538.95|536.95|538.91|536.91|538.97|536.97|538.81|536.81|18
1606041690000|2020-11-22 10:41:30|538.92|536.92|538.7|536.7|538.92|536.92|538.7|536.7|18
1606041700000|2020-11-22 10:41:40|538.68|536.68|538.68|536.68|538.69|536.69|538.59|536.59|12
1606041710000|2020-11-22 10:41:50|538.75|536.75|538.8|536.8|538.92|536.92|538.72|536.72|20
1606041720000|2020-11-22 10:42:00|538.78|536.78|538.57|536.57|538.83|536.83|538.55|536.55|22
1606041730000|2020-11-22 10:42:10|538.55|536.55|538.42|536.42|538.6|536.6|538.38|536.38|24
1606041740000|2020-11-22 10:42:20|538.4|536.4|538.21|536.21|538.4|536.4|538.21|536.21|30
1606041750000|2020-11-22 10:42:30|538.2|536.2|538.68|536.68|538.68|536.68|538|536|32
1606041760000|2020-11-22 10:42:40|538.7|536.7|538.71|536.71|538.81|536.81|538.7|536.7|24
1606041770000|2020-11-22 10:42:50|538.72|536.72|537.97|535.97|538.72|536.72|537.94|535.94|32
1606041780000|2020-11-22 10:43:00|537.94|535.94|537.88|535.88|537.96|535.96|537.81|535.81|30
1606041790000|2020-11-22 10:43:10|537.87|535.87|537.89|535.89|538.01|536.01|537.87|535.87|26
1606041800000|2020-11-22 10:43:20|537.88|535.88|537.4|535.4|537.88|535.88|537.35|535.35|28
1606041810000|2020-11-22 10:43:30|537.42|535.42|537.22|535.22|537.46|535.46|537.22|535.22|25
1606041820000|2020-11-22 10:43:40|537.21|535.21|537.18|535.18|537.22|535.22|537.14|535.14|24
1606041830000|2020-11-22 10:43:50|537.16|535.16|537.11|535.11|537.19|535.19|537.05|535.05|23
1606041840000|2020-11-22 10:44:00|537.1|535.1|536.91|534.91|537.16|535.16|536.89|534.89|29
1606041850000|2020-11-22 10:44:10|536.92|534.92|537.42|535.42|537.43|535.43|536.89|534.89|21
1606041860000|2020-11-22 10:44:20|537.44|535.44|537.95|535.95|537.95|535.95|537.41|535.41|31
1606041870000|2020-11-22 10:44:30|537.94|535.94|538.35|536.35|538.62|536.62|537.94|535.94|35
1606041880000|2020-11-22 10:44:40|538.44|536.44|538.55|536.55|538.58|536.58|538.29|536.29|30
1606041890000|2020-11-22 10:44:50|538.51|536.51|538.67|536.67|538.72|536.72|538.49|536.49|26
1606041900000|2020-11-22 10:45:00|538.39|536.39|538.18|536.18|538.49|536.49|538.18|536.18|21
1606041910000|2020-11-22 10:45:10|538.65|536.65|538.62|536.62|538.65|536.65|538.28|536.28|25
1606041920000|2020-11-22 10:45:20|538.63|536.63|538.01|536.01|538.65|536.65|538.01|536.01|30
1606041930000|2020-11-22 10:45:30|538.03|536.03|538.18|536.18|538.18|536.18|537.94|535.94|24
1606041940000|2020-11-22 10:45:40|538.17|536.17|538.47|536.47|538.47|536.47|538.17|536.17|22
1606041950000|2020-11-22 10:45:50|538.51|536.51|538.41|536.41|538.59|536.59|538.31|536.31|31
1606041960000|2020-11-22 10:46:00|538.44|536.44|538.69|536.69|538.69|536.69|538.37|536.37|27
1606041970000|2020-11-22 10:46:10|538.74|536.74|539.21|537.21|539.24|537.24|538.74|536.74|33
1606041980000|2020-11-22 10:46:20|539.37|537.37|539.57|537.57|539.65|537.65|539.3|537.3|31
1606041990000|2020-11-22 10:46:30|539.64|537.64|540.32|538.32|540.32|538.32|539.56|537.56|33
1606042000000|2020-11-22 10:46:40|540.3|538.3|540.16|538.16|540.47|538.47|540.12|538.12|32
1606042010000|2020-11-22 10:46:50|540.14|538.14|540.01|538.01|540.34|538.34|540|538|31
1606042020000|2020-11-22 10:47:00|540.05|538.05|539.98|537.98|540.19|538.19|539.97|537.97|30
1606042030000|2020-11-22 10:47:10|539.99|537.99|539.6|537.6|540.01|538.01|539.6|537.6|30
1606042040000|2020-11-22 10:47:20|539.58|537.58|539.69|537.69|539.69|537.69|539.15|537.15|33
1606042050000|2020-11-22 10:47:30|539.7|537.7|540.01|538.01|540.04|538.04|539.69|537.69|24
1606042060000|2020-11-22 10:47:40|540.02|538.02|539.73|537.73|540.13|538.13|539.73|537.73|23
1606042070000|2020-11-22 10:47:50|539.72|537.72|539.56|537.56|539.72|537.72|539.53|537.53|11
1606042080000|2020-11-22 10:48:00|539.55|537.55|539.39|537.39|539.56|537.56|539.19|537.19|31
1606042090000|2020-11-22 10:48:10|539.44|537.44|539.54|537.54|539.76|537.76|539.43|537.43|28
1606042100000|2020-11-22 10:48:20|539.53|537.53|539.64|537.64|539.69|537.69|539.48|537.48|30
1606042110000|2020-11-22 10:48:30|539.63|537.63|539.44|537.44|539.73|537.73|539.32|537.32|29
1606042120000|2020-11-22 10:48:40|539.47|537.47|539.31|537.31|539.67|537.67|539.31|537.31|27
1606042130000|2020-11-22 10:48:50|539.23|537.23|539.39|537.39|539.42|537.42|539.2|537.2|24
1606042140000|2020-11-22 10:49:00|539.36|537.36|539.44|537.44|539.54|537.54|539.28|537.28|26
1606042150000|2020-11-22 10:49:10|539.46|537.46|539.24|537.24|539.46|537.46|539.24|537.24|26
1606042160000|2020-11-22 10:49:20|539.27|537.27|538.61|536.61|539.27|537.27|538.6|536.6|30
1606042170000|2020-11-22 10:49:30|538.64|536.64|538.71|536.71|538.88|536.88|538.58|536.58|33
1606042180000|2020-11-22 10:49:40|538.7|536.7|538.33|536.33|538.71|536.71|538.31|536.31|28
1606042190000|2020-11-22 10:49:50|538.29|536.29|538.61|536.61|538.65|536.65|538.23|536.23|26
1606042200000|2020-11-22 10:50:00|538.62|536.62|538.55|536.55|538.65|536.65|538.52|536.52|29
1606042210000|2020-11-22 10:50:10|538.56|536.56|538.12|536.12|538.56|536.56|538.12|536.12|28
1606042220000|2020-11-22 10:50:20|538.08|536.08|537.55|535.55|538.08|536.08|537.52|535.52|26
1606042230000|2020-11-22 10:50:30|537.56|535.56|537.78|535.78|537.81|535.81|537.46|535.46|31
1606042240000|2020-11-22 10:50:40|537.76|535.76|537.55|535.55|537.89|535.89|537.55|535.55|35
1606042250000|2020-11-22 10:50:50|537.58|535.58|537.47|535.47|537.71|535.71|537.43|535.43|28
1606042260000|2020-11-22 10:51:00|537.55|535.55|537.41|535.41|537.66|535.66|537.33|535.33|31
1606042270000|2020-11-22 10:51:10|537.4|535.4|536.83|534.83|537.41|535.41|536.83|534.83|22
1606042280000|2020-11-22 10:51:20|536.87|534.87|537.14|535.14|537.16|535.16|536.87|534.87|31
1606042290000|2020-11-22 10:51:30|537.13|535.13|536.86|534.86|537.16|535.16|536.85|534.85|27
1606042300000|2020-11-22 10:51:40|536.82|534.82|537.24|535.24|537.26|535.26|536.79|534.79|31
1606042310000|2020-11-22 10:51:50|537.26|535.26|536.96|534.96|537.28|535.28|536.92|534.92|30
1606042320000|2020-11-22 10:52:00|536.98|534.98|537.5|535.5|537.51|535.51|536.98|534.98|35
1606042330000|2020-11-22 10:52:10|537.49|535.49|537.46|535.46|537.52|535.52|537.39|535.39|28
1606042340000|2020-11-22 10:52:20|537.44|535.44|536.98|534.98|537.45|535.45|536.96|534.96|31
1606042350000|2020-11-22 10:52:30|536.97|534.97|536.66|534.66|536.97|534.97|536.66|534.66|18
1606042360000|2020-11-22 10:52:40|536.62|534.62|536.77|534.77|536.81|534.81|536.59|534.59|20
1606042370000|2020-11-22 10:52:50|536.78|534.78|537.23|535.23|537.23|535.23|536.78|534.78|26
1606042380000|2020-11-22 10:53:00|537.21|535.21|537.11|535.11|537.21|535.21|536.97|534.97|27
1606042390000|2020-11-22 10:53:10|537.12|535.12|537.3|535.3|537.31|535.31|537.09|535.09|19
1606042400000|2020-11-22 10:53:20|537.31|535.31|537.51|535.51|537.56|535.56|537.31|535.31|28
1606042410000|2020-11-22 10:53:30|537.52|535.52|537.78|535.78|537.78|535.78|537.52|535.52|16
1606042420000|2020-11-22 10:53:40|537.85|535.85|538.03|536.03|538.03|536.03|537.81|535.81|12
1606042430000|2020-11-22 10:53:50|538.06|536.06|538.4|536.4|538.5|536.5|538.04|536.04|26
1606042440000|2020-11-22 10:54:00|538.41|536.41|538.27|536.27|538.46|536.46|538.21|536.21|33
1606042450000|2020-11-22 10:54:10|538.18|536.18|537.94|535.94|538.42|536.42|537.94|535.94|25
1606042460000|2020-11-22 10:54:20|538|536|537.93|535.93|538.12|536.12|537.93|535.93|22
1606042470000|2020-11-22 10:54:30|537.91|535.91|537.33|535.33|537.91|535.91|537.33|535.33|29
1606042480000|2020-11-22 10:54:40|537.38|535.38|537.3|535.3|537.62|535.62|537.28|535.28|33
1606042490000|2020-11-22 10:54:50|537.31|535.31|536.75|534.75|537.33|535.33|536.58|534.58|33
1606042500000|2020-11-22 10:55:00|536.77|534.77|536.76|534.76|536.96|534.96|536.7|534.7|32
1606042510000|2020-11-22 10:55:10|536.77|534.77|536.64|534.64|536.77|534.77|536.58|534.58|19
1606042520000|2020-11-22 10:55:20|536.66|534.66|536.66|534.66|536.73|534.73|536.55|534.55|27
1606042530000|2020-11-22 10:55:30|536.65|534.65|536.42|534.42|536.66|534.66|536.4|534.4|29
1606042540000|2020-11-22 10:55:40|536.38|534.38|536.48|534.48|536.5|534.5|535.94|533.94|28
1606042550000|2020-11-22 10:55:50|536.44|534.44|537.13|535.13|537.15|535.15|536.44|534.44|34
1606042560000|2020-11-22 10:56:00|537.18|535.18|537.84|535.84|537.84|535.84|537.07|535.07|26
1606042570000|2020-11-22 10:56:10|537.8|535.8|538.22|536.22|538.23|536.23|537.8|535.8|29
1606042580000|2020-11-22 10:56:20|538.21|536.21|538.65|536.65|538.65|536.65|538.08|536.08|27
1606042590000|2020-11-22 10:56:30|538.64|536.64|539.09|537.09|539.09|537.09|538.61|536.61|32
1606042600000|2020-11-22 10:56:40|539.07|537.07|539.41|537.41|539.42|537.42|539|537|23
1606042610000|2020-11-22 10:56:50|539.42|537.42|539.17|537.17|539.43|537.43|539.16|537.16|26
1606042620000|2020-11-22 10:57:00|539.16|537.16|538.88|536.88|539.16|537.16|538.61|536.61|31
1606042630000|2020-11-22 10:57:10|538.9|536.9|539.08|537.08|539.09|537.09|538.88|536.88|35
1606042640000|2020-11-22 10:57:20|539.06|537.06|539.23|537.23|539.23|537.23|538.98|536.98|32
1606042650000|2020-11-22 10:57:30|539.22|537.22|539.1|537.1|539.23|537.23|539.05|537.05|27
1606042660000|2020-11-22 10:57:40|539.11|537.11|538.89|536.89|539.15|537.15|538.84|536.84|22
1606042670000|2020-11-22 10:57:50|538.93|536.93|539.19|537.19|539.2|537.2|538.93|536.93|22
1606042680000|2020-11-22 10:58:00|539.18|537.18|539.21|537.21|539.22|537.22|539.15|537.15|15
1606042690000|2020-11-22 10:58:10|539.16|537.16|539.35|537.35|539.35|537.35|539.16|537.16|19
1606042700000|2020-11-22 10:58:20|539.33|537.33|539.51|537.51|539.52|537.52|539.33|537.33|24
1606042710000|2020-11-22 10:58:30|539.5|537.5|539.54|537.54|539.54|537.54|539.38|537.38|26
1606042720000|2020-11-22 10:58:40|539.61|537.61|539.77|537.77|539.77|537.77|539.61|537.61|7
1606042730000|2020-11-22 10:58:50|539.78|537.78|539.93|537.93|539.95|537.95|539.78|537.78|22
1606042740000|2020-11-22 10:59:00|539.92|537.92|539.74|537.74|539.97|537.97|539.73|537.73|24
1606042750000|2020-11-22 10:59:10|539.73|537.73|539.34|537.34|539.74|537.74|539.33|537.33|21
1606042760000|2020-11-22 10:59:20|539.3|537.3|539.38|537.38|539.39|537.39|539.16|537.16|26
1606042770000|2020-11-22 10:59:30|539.41|537.41|539.55|537.55|539.56|537.56|539.34|537.34|22
1606042780000|2020-11-22 10:59:40|539.58|537.58|539.51|537.51|539.61|537.61|539.49|537.49|24
1606042790000|2020-11-22 10:59:50|539.5|537.5|539.34|537.34|539.51|537.51|539.34|537.34|15
1606042800000|2020-11-22 11:00:00|539.36|537.36|539.57|537.57|539.58|537.58|539.27|537.27|27
1606042810000|2020-11-22 11:00:10|539.56|537.56|539.77|537.77|539.79|537.79|539.56|537.56|27
1606042820000|2020-11-22 11:00:20|539.79|537.79|540.18|538.18|540.26|538.26|539.78|537.78|31
1606042830000|2020-11-22 11:00:30|540.17|538.17|540.17|538.17|540.23|538.23|540.14|538.14|15
1606042840000|2020-11-22 11:00:40|540.18|538.18|540.03|538.03|540.23|538.23|540.03|538.03|15
1606042850000|2020-11-22 11:00:50|540.02|538.02|539.98|537.98|540.05|538.05|539.87|537.87|26
1606042860000|2020-11-22 11:01:00|539.93|537.93|539.96|537.96|539.97|537.97|539.92|537.92|6
1606042870000|2020-11-22 11:01:10|539.95|537.95|539.66|537.66|539.95|537.95|539.66|537.66|21
1606042880000|2020-11-22 11:01:20|539.65|537.65|538.68|536.68|539.65|537.65|538.66|536.66|29
1606042890000|2020-11-22 11:01:30|538.69|536.69|538.66|536.66|538.69|536.69|538.33|536.33|24
1606042900000|2020-11-22 11:01:40|538.65|536.65|538.65|536.65|538.76|536.76|538.6|536.6|20
1606042910000|2020-11-22 11:01:50|538.63|536.63|538.04|536.04|538.63|536.63|538.04|536.04|33
1606042920000|2020-11-22 11:02:00|538.05|536.05|537.76|535.76|538.05|536.05|537.54|535.54|33
1606042930000|2020-11-22 11:02:10|537.75|535.75|537.41|535.41|537.81|535.81|537.41|535.41|28
1606042940000|2020-11-22 11:02:20|537.39|535.39|537.77|535.77|537.78|535.78|537.2|535.2|36
1606042950000|2020-11-22 11:02:30|537.79|535.79|537.96|535.96|538.13|536.13|537.74|535.74|26
1606042960000|2020-11-22 11:02:40|538.01|536.01|537.78|535.78|538.01|536.01|537.54|535.54|37
1606042970000|2020-11-22 11:02:50|537.72|535.72|537.62|535.62|537.82|535.82|537.61|535.61|31
1606042980000|2020-11-22 11:03:00|537.61|535.61|537.31|535.31|537.62|535.62|537.21|535.21|29
1606042990000|2020-11-22 11:03:10|537.26|535.26|537.19|535.19|537.42|535.42|537.19|535.19|30
1606043000000|2020-11-22 11:03:20|537.18|535.18|537.18|535.18|537.23|535.23|536.98|534.98|32
1606043010000|2020-11-22 11:03:30|537.19|535.19|536.76|534.76|537.24|535.24|536.76|534.76|25
1606043020000|2020-11-22 11:03:40|536.75|534.75|536.75|534.75|536.86|534.86|536.72|534.72|20
1606043030000|2020-11-22 11:03:50|536.78|534.78|536.83|534.83|536.86|534.86|536.77|534.77|16
1606043040000|2020-11-22 11:04:00|536.81|534.81|536.57|534.57|536.81|534.81|536.49|534.49|33
1606043050000|2020-11-22 11:04:10|536.62|534.62|536.77|534.77|536.77|534.77|536.57|534.57|20
1606043060000|2020-11-22 11:04:20|536.78|534.78|536.81|534.81|537.13|535.13|536.78|534.78|29
1606043070000|2020-11-22 11:04:30|536.83|534.83|536.98|534.98|537.05|535.05|536.83|534.83|24
1606043080000|2020-11-22 11:04:40|536.99|534.99|538.5|536.5|538.5|536.5|536.99|534.99|31
1606043090000|2020-11-22 11:04:50|538.67|536.67|538.71|536.71|538.76|536.76|538.39|536.39|30
1606043100000|2020-11-22 11:05:00|538.81|536.81|538.45|536.45|538.85|536.85|538.41|536.41|31
1606043110000|2020-11-22 11:05:10|538.48|536.48|538.79|536.79|538.84|536.84|538.48|536.48|32
1606043120000|2020-11-22 11:05:20|538.78|536.78|538.8|536.8|538.86|536.86|538.68|536.68|28
1606043130000|2020-11-22 11:05:30|538.79|536.79|538.55|536.55|538.79|536.79|538.55|536.55|25
1606043140000|2020-11-22 11:05:40|538.57|536.57|537.96|535.96|538.57|536.57|537.95|535.95|30
1606043150000|2020-11-22 11:05:50|537.99|535.99|537.95|535.95|538.23|536.23|537.95|535.95|34
1606043160000|2020-11-22 11:06:00|537.9|535.9|538|536|538.03|536.03|537.54|535.54|27
1606043170000|2020-11-22 11:06:10|537.99|535.99|537.72|535.72|538.03|536.03|537.64|535.64|29
1606043180000|2020-11-22 11:06:20|537.73|535.73|537.83|535.83|537.83|535.83|537.73|535.73|26
1606043190000|2020-11-22 11:06:30|537.84|535.84|538.07|536.07|538.07|536.07|537.84|535.84|13
1606043200000|2020-11-22 11:06:40|538.12|536.12|538.21|536.21|538.25|536.25|538.09|536.09|26
1606043210000|2020-11-22 11:06:50|538.22|536.22|538.43|536.43|538.5|536.5|538.22|536.22|29
1606043220000|2020-11-22 11:07:00|538.42|536.42|538.12|536.12|538.42|536.42|538.12|536.12|24
1606043230000|2020-11-22 11:07:10|538.1|536.1|537.98|535.98|538.29|536.29|537.96|535.96|27
1606043240000|2020-11-22 11:07:20|537.89|535.89|537.6|535.6|537.89|535.89|537.6|535.6|19
1606043250000|2020-11-22 11:07:30|537.56|535.56|537.72|535.72|537.87|535.87|537.45|535.45|29
1606043260000|2020-11-22 11:07:40|537.78|535.78|537.84|535.84|538.07|536.07|537.72|535.72|32
1606043270000|2020-11-22 11:07:50|537.82|535.82|537.76|535.76|537.82|535.82|537.52|535.52|27
1606043280000|2020-11-22 11:08:00|537.78|535.78|537.48|535.48|537.8|535.8|537.4|535.4|30
1606043290000|2020-11-22 11:08:10|537.46|535.46|537.76|535.76|537.78|535.78|537.43|535.43|29
1606043300000|2020-11-22 11:08:20|537.75|535.75|537.73|535.73|537.78|535.78|537.69|535.69|31
1606043310000|2020-11-22 11:08:30|537.72|535.72|537.33|535.33|537.72|535.72|537.33|535.33|25
1606043320000|2020-11-22 11:08:40|537.29|535.29|537.5|535.5|537.5|535.5|537.21|535.21|23
1606043330000|2020-11-22 11:08:50|537.52|535.52|537.56|535.56|537.56|535.56|537.46|535.46|11
1606043340000|2020-11-22 11:09:00|537.55|535.55|537.66|535.66|537.73|535.73|537.54|535.54|26
1606043350000|2020-11-22 11:09:10|537.65|535.65|537.24|535.24|537.66|535.66|537.24|535.24|26
1606043360000|2020-11-22 11:09:20|537.23|535.23|536.95|534.95|537.29|535.29|536.94|534.94|24
1606043370000|2020-11-22 11:09:30|536.94|534.94|536.72|534.72|536.97|534.97|536.68|534.68|25
1606043380000|2020-11-22 11:09:40|536.75|534.75|536.4|534.4|536.8|534.8|536.39|534.39|34
1606043390000|2020-11-22 11:09:50|536.41|534.41|536.71|534.71|536.72|534.72|536.41|534.41|32
1606043400000|2020-11-22 11:10:00|536.7|534.7|536.65|534.65|536.98|534.98|536.61|534.61|27
1606043410000|2020-11-22 11:10:10|536.7|534.7|536.51|534.51|536.7|534.7|536.48|534.48|14
1606043420000|2020-11-22 11:10:20|536.47|534.47|536.25|534.25|536.53|534.53|536.25|534.25|28
1606043430000|2020-11-22 11:10:30|536.24|534.24|536.17|534.17|536.45|534.45|536.15|534.15|31
1606043440000|2020-11-22 11:10:40|536.16|534.16|536.44|534.44|536.57|534.57|536.16|534.16|33
1606043450000|2020-11-22 11:10:50|536.43|534.43|536.61|534.61|536.63|534.63|536.43|534.43|35
1606043460000|2020-11-22 11:11:00|536.7|534.7|537.05|535.05|537.05|535.05|536.7|534.7|29
1606043470000|2020-11-22 11:11:10|537.12|535.12|537.49|535.49|537.57|535.57|537.12|535.12|28
1606043480000|2020-11-22 11:11:20|537.45|535.45|537.45|535.45|537.55|535.55|537.34|535.34|32
1606043490000|2020-11-22 11:11:30|537.46|535.46|537.74|535.74|537.75|535.75|537.35|535.35|27
1606043500000|2020-11-22 11:11:40|537.75|535.75|537.52|535.52|537.76|535.76|537.52|535.52|15
1606043510000|2020-11-22 11:11:50|537.53|535.53|537.84|535.84|537.94|535.94|537.52|535.52|25
1606043520000|2020-11-22 11:12:00|537.83|535.83|538.14|536.14|538.14|536.14|537.83|535.83|20
1606043530000|2020-11-22 11:12:10|538.15|536.15|538.16|536.16|538.23|536.23|538.14|536.14|10
1606043540000|2020-11-22 11:12:20|538.14|536.14|538.05|536.05|538.3|536.3|538.04|536.04|30
1606043550000|2020-11-22 11:12:30|538.04|536.04|537.95|535.95|538.04|536.04|537.84|535.84|30
1606043560000|2020-11-22 11:12:40|537.9|535.9|537.42|535.42|537.9|535.9|537.41|535.41|21
1606043570000|2020-11-22 11:12:50|537.4|535.4|537.41|535.41|537.55|535.55|537.01|535.01|32
1606043580000|2020-11-22 11:13:00|537.4|535.4|537.04|535.04|537.4|535.4|536.78|534.78|35
1606043590000|2020-11-22 11:13:10|537.1|535.1|536.82|534.82|537.28|535.28|536.79|534.79|33
1606043600000|2020-11-22 11:13:20|536.88|534.88|537.02|535.02|537.28|535.28|536.79|534.79|28
1606043610000|2020-11-22 11:13:30|536.97|534.97|537.18|535.18|537.21|535.21|536.7|534.7|30
1606043620000|2020-11-22 11:13:40|537.19|535.19|537.54|535.54|537.56|535.56|537.19|535.19|23
1606043630000|2020-11-22 11:13:50|537.53|535.53|537.78|535.78|537.81|535.81|537.48|535.48|23
1606043640000|2020-11-22 11:14:00|537.79|535.79|537.9|535.9|537.94|535.94|537.79|535.79|32
1606043650000|2020-11-22 11:14:10|537.89|535.89|537.65|535.65|537.9|535.9|537.63|535.63|26
1606043660000|2020-11-22 11:14:20|537.66|535.66|537.71|535.71|537.79|535.79|537.6|535.6|25
1606043670000|2020-11-22 11:14:30|537.69|535.69|537.82|535.82|537.83|535.83|537.63|535.63|28
1606043680000|2020-11-22 11:14:40|537.81|535.81|537.54|535.54|537.81|535.81|537.54|535.54|23
1606043690000|2020-11-22 11:14:50|537.53|535.53|537.59|535.59|537.61|535.61|537.47|535.47|19
1606043700000|2020-11-22 11:15:00|537.6|535.6|537.77|535.77|537.83|535.83|537.6|535.6|30
1606043710000|2020-11-22 11:15:10|537.8|535.8|538.12|536.12|538.21|536.21|537.79|535.79|25
1606043720000|2020-11-22 11:15:20|538.13|536.13|538.08|536.08|538.24|536.24|538.03|536.03|23
1606043730000|2020-11-22 11:15:30|538.1|536.1|538.2|536.2|538.2|536.2|538.1|536.1|19
1606043740000|2020-11-22 11:15:40|538.22|536.22|538.16|536.16|538.3|536.3|538.14|536.14|23
1606043750000|2020-11-22 11:15:50|538.17|536.17|538.26|536.26|538.33|536.33|538.13|536.13|26
1606043760000|2020-11-22 11:16:00|538.23|536.23|538.23|536.23|538.25|536.25|538.1|536.1|15
1606043770000|2020-11-22 11:16:10|538.25|536.25|538.33|536.33|538.37|536.37|538.13|536.13|21
1606043780000|2020-11-22 11:16:20|538.28|536.28|538.27|536.27|538.32|536.32|538.25|536.25|21
1606043790000|2020-11-22 11:16:30|538.28|536.28|538.28|536.28|538.32|536.32|538.27|536.27|17
1606043800000|2020-11-22 11:16:40|538.27|536.27|538.16|536.16|538.27|536.27|538.16|536.16|9
1606043810000|2020-11-22 11:16:50|538.17|536.17|538.69|536.69|538.75|536.75|538.17|536.17|22
1606043820000|2020-11-22 11:17:00|538.7|536.7|538.96|536.96|538.96|536.96|538.7|536.7|17
1606043830000|2020-11-22 11:17:10|539.03|537.03|538.9|536.9|539.09|537.09|538.9|536.9|14
1606043840000|2020-11-22 11:17:20|538.84|536.84|538.45|536.45|538.84|536.84|538.08|536.08|30
1606043850000|2020-11-22 11:17:30|538.55|536.55|538.38|536.38|538.71|536.71|538.36|536.36|28
1606043860000|2020-11-22 11:17:40|538.4|536.4|537.88|535.88|538.44|536.44|537.88|535.88|29
1606043870000|2020-11-22 11:17:50|537.87|535.87|537.98|535.98|538.05|536.05|537.71|535.71|28
1606043880000|2020-11-22 11:18:00|537.97|535.97|537.38|535.38|538.05|536.05|537.36|535.36|33
1606043890000|2020-11-22 11:18:10|537.31|535.31|536.99|534.99|537.61|535.61|536.99|534.99|32
1606043900000|2020-11-22 11:18:20|536.97|534.97|537.01|535.01|537.05|535.05|536.8|534.8|34
1606043910000|2020-11-22 11:18:30|537.02|535.02|537.1|535.1|537.26|535.26|537.02|535.02|28
1606043920000|2020-11-22 11:18:40|536.95|534.95|536.75|534.75|536.98|534.98|536.74|534.74|31
1606043930000|2020-11-22 11:18:50|536.78|534.78|536.89|534.89|537.15|535.15|536.78|534.78|37
1606043940000|2020-11-22 11:19:00|536.8|534.8|536.73|534.73|536.9|534.9|536.69|534.69|27
1606043950000|2020-11-22 11:19:10|536.71|534.71|536.56|534.56|536.72|534.72|536.52|534.52|20
1606043960000|2020-11-22 11:19:20|536.53|534.53|536.78|534.78|536.86|534.86|536.53|534.53|28
1606043970000|2020-11-22 11:19:30|536.77|534.77|536.62|534.62|536.77|534.77|536.61|534.61|27
1606043980000|2020-11-22 11:19:40|536.63|534.63|536.44|534.44|536.63|534.63|536.44|534.44|27
1606043990000|2020-11-22 11:19:50|536.39|534.39|536.43|534.43|536.47|534.47|536.27|534.27|30
1606044000000|2020-11-22 11:20:00|536.44|534.44|536.46|534.46|536.5|534.5|536.17|534.17|28
1606044010000|2020-11-22 11:20:10|536.47|534.47|536.64|534.64|536.66|534.66|536.36|534.36|30
1606044020000|2020-11-22 11:20:20|536.6|534.6|536.36|534.36|536.6|534.6|536.36|534.36|29
1606044030000|2020-11-22 11:20:30|536.37|534.37|536.03|534.03|536.45|534.45|536.03|534.03|25
1606044040000|2020-11-22 11:20:40|536.02|534.02|536.13|534.13|536.23|534.23|536.02|534.02|23
1606044050000|2020-11-22 11:20:50|536.15|534.15|536.5|534.5|536.53|534.53|536.14|534.14|30
1606044060000|2020-11-22 11:21:00|536.49|534.49|536.14|534.14|536.49|534.49|535.94|533.94|34
1606044070000|2020-11-22 11:21:10|536.15|534.15|536.54|534.54|536.55|534.55|536.15|534.15|28
1606044080000|2020-11-22 11:21:20|536.58|534.58|536.35|534.35|536.73|534.73|536.35|534.35|29
1606044090000|2020-11-22 11:21:30|536.37|534.37|536.5|534.5|536.51|534.51|536.37|534.37|18
1606044100000|2020-11-22 11:21:40|536.49|534.49|536.2|534.2|536.51|534.51|536.15|534.15|23
1606044110000|2020-11-22 11:21:50|536.19|534.19|536.26|534.26|536.28|534.28|536.11|534.11|29
1606044120000|2020-11-22 11:22:00|536.27|534.27|535.9|533.9|536.29|534.29|535.9|533.9|30
1606044130000|2020-11-22 11:22:10|535.88|533.88|536.49|534.49|536.49|534.49|535.88|533.88|32
1606044140000|2020-11-22 11:22:20|536.5|534.5|536.33|534.33|536.51|534.51|536.33|534.33|16
1606044150000|2020-11-22 11:22:30|536.34|534.34|536.57|534.57|536.57|534.57|536.18|534.18|31
1606044160000|2020-11-22 11:22:40|536.59|534.59|536.07|534.07|536.59|534.59|536.06|534.06|26
1606044170000|2020-11-22 11:22:50|536.09|534.09|536.04|534.04|536.21|534.21|535.93|533.93|32
1606044180000|2020-11-22 11:23:00|536.06|534.06|535.49|533.49|536.07|534.07|535.37|533.37|32
1606044190000|2020-11-22 11:23:10|535.51|533.51|534.37|532.37|535.64|533.64|534.37|532.37|37
1606044200000|2020-11-22 11:23:20|534.36|532.36|535.22|533.22|535.28|533.28|534.31|532.31|31
1606044210000|2020-11-22 11:23:30|535.25|533.25|536.08|534.08|536.15|534.15|535.24|533.24|29
1606044220000|2020-11-22 11:23:40|536.09|534.09|536.69|534.69|536.69|534.69|536.05|534.05|31
1606044230000|2020-11-22 11:23:50|536.67|534.67|536.97|534.97|537.23|535.23|536.66|534.66|32
1606044240000|2020-11-22 11:24:00|536.99|534.99|537.29|535.29|537.44|535.44|536.93|534.93|35
1606044250000|2020-11-22 11:24:10|537.43|535.43|537.55|535.55|537.59|535.59|537.39|535.39|27
1606044260000|2020-11-22 11:24:20|537.52|535.52|536.8|534.8|537.59|535.59|536.8|534.8|32
1606044270000|2020-11-22 11:24:30|536.84|534.84|536.31|534.31|536.88|534.88|536.19|534.19|28
1606044280000|2020-11-22 11:24:40|536.32|534.32|536.6|534.6|536.71|534.71|536.32|534.32|29
1606044290000|2020-11-22 11:24:50|536.65|534.65|536.53|534.53|536.7|534.7|536.49|534.49|24
1606044300000|2020-11-22 11:25:00|536.52|534.52|536.5|534.5|536.6|534.6|536.49|534.49|22
1606044310000|2020-11-22 11:25:10|536.49|534.49|536.08|534.08|536.49|534.49|535.97|533.97|26
1606044320000|2020-11-22 11:25:20|536.15|534.15|535.73|533.73|536.32|534.32|535.73|533.73|23
1606044330000|2020-11-22 11:25:30|535.72|533.72|535.8|533.8|535.85|533.85|535.62|533.62|24
1606044340000|2020-11-22 11:25:40|535.73|533.73|535.81|533.81|535.99|533.99|535.46|533.46|30
1606044350000|2020-11-22 11:25:50|535.77|533.77|535.42|533.42|535.77|533.77|535.37|533.37|29
1606044360000|2020-11-22 11:26:00|535.4|533.4|535.58|533.58|535.71|533.71|535.25|533.25|29
1606044370000|2020-11-22 11:26:10|535.59|533.59|535.36|533.36|535.6|533.6|535.36|533.36|24
1606044380000|2020-11-22 11:26:20|535.32|533.32|535.14|533.14|535.32|533.32|535.08|533.08|32
1606044390000|2020-11-22 11:26:30|535.18|533.18|535.25|533.25|535.26|533.26|535.12|533.12|29
1606044400000|2020-11-22 11:26:40|535.26|533.26|535.4|533.4|535.48|533.48|535.26|533.26|22
1606044410000|2020-11-22 11:26:50|535.37|533.37|535.53|533.53|535.58|533.58|535.37|533.37|24
1606044420000|2020-11-22 11:27:00|535.54|533.54|535.88|533.88|536.09|534.09|535.46|533.46|29
1606044430000|2020-11-22 11:27:10|535.87|533.87|536.07|534.07|536.18|534.18|535.87|533.87|25
1606044440000|2020-11-22 11:27:20|536.04|534.04|535.88|533.88|536.04|534.04|535.66|533.66|31
1606044450000|2020-11-22 11:27:30|535.91|533.91|535.7|533.7|535.99|533.99|535.7|533.7|24
1606044460000|2020-11-22 11:27:40|535.69|533.69|535.39|533.39|535.69|533.69|535.21|533.21|26
1606044470000|2020-11-22 11:27:50|535.38|533.38|535.57|533.57|535.64|533.64|535.38|533.38|27
1606044480000|2020-11-22 11:28:00|535.52|533.52|535.55|533.55|535.64|533.64|535.46|533.46|27
1606044490000|2020-11-22 11:28:10|535.52|533.52|535.4|533.4|535.75|533.75|535.39|533.39|28
1606044500000|2020-11-22 11:28:20|535.39|533.39|534.91|532.91|535.39|533.39|534.91|532.91|27
1606044510000|2020-11-22 11:28:30|534.92|532.92|534.62|532.62|534.98|532.98|534.55|532.55|26
1606044520000|2020-11-22 11:28:40|534.63|532.63|534.39|532.39|534.63|532.63|534.39|532.39|26
1606044530000|2020-11-22 11:28:50|534.42|532.42|534.77|532.77|534.87|532.87|534.42|532.42|33
1606044540000|2020-11-22 11:29:00|534.76|532.76|535.57|533.57|535.57|533.57|534.76|532.76|31
1606044550000|2020-11-22 11:29:10|535.5|533.5|535.06|533.06|535.5|533.5|535.04|533.04|28
1606044560000|2020-11-22 11:29:20|535.05|533.05|535.23|533.23|535.25|533.25|535.02|533.02|29
1606044570000|2020-11-22 11:29:30|535.22|533.22|534.83|532.83|535.23|533.23|534.83|532.83|31
1606044580000|2020-11-22 11:29:40|534.81|532.81|534.51|532.51|534.81|532.81|534.47|532.47|27
1606044590000|2020-11-22 11:29:50|534.5|532.5|534.22|532.22|534.67|532.67|534.22|532.22|29
1606044600000|2020-11-22 11:30:00|534.21|532.21|533.8|531.8|534.21|532.21|533.54|531.54|29
1606044610000|2020-11-22 11:30:10|533.78|531.78|534.17|532.17|534.27|532.27|533.78|531.78|33
1606044620000|2020-11-22 11:30:20|534.16|532.16|534.95|532.95|534.95|532.95|534.16|532.16|36
1606044630000|2020-11-22 11:30:30|534.91|532.91|534.82|532.82|534.91|532.91|534.7|532.7|27
1606044640000|2020-11-22 11:30:40|534.81|532.81|534.95|532.95|535.02|533.02|534.81|532.81|29
1606044650000|2020-11-22 11:30:50|534.94|532.94|534.64|532.64|534.94|532.94|534.41|532.41|33
1606044660000|2020-11-22 11:31:00|534.63|532.63|534.53|532.53|534.88|532.88|534.51|532.51|33
1606044670000|2020-11-22 11:31:10|534.5|532.5|534.62|532.62|534.79|532.79|534.48|532.48|37
1606044680000|2020-11-22 11:31:20|534.65|532.65|534.2|532.2|534.68|532.68|534.19|532.19|29
1606044690000|2020-11-22 11:31:30|534.19|532.19|534.08|532.08|534.19|532.19|533.86|531.86|33
1606044700000|2020-11-22 11:31:40|534.07|532.07|533.93|531.93|534.17|532.17|533.93|531.93|30
1606044710000|2020-11-22 11:31:50|533.94|531.94|533.75|531.75|533.94|531.94|533.56|531.56|29
1606044720000|2020-11-22 11:32:00|533.7|531.7|533.52|531.52|533.81|531.81|533.52|531.52|29
1606044730000|2020-11-22 11:32:10|533.54|531.54|533.49|531.49|533.65|531.65|533.48|531.48|26
1606044740000|2020-11-22 11:32:20|533.48|531.48|532.79|530.79|533.49|531.49|532.79|530.79|25
1606044750000|2020-11-22 11:32:30|532.78|530.78|530.31|528.31|532.78|530.78|529.84|527.84|40
1606044760000|2020-11-22 11:32:40|530.42|528.42|530.28|528.28|530.77|528.77|529.71|527.71|35
1606044770000|2020-11-22 11:32:50|530.26|528.26|528.28|526.28|530.26|528.26|527.74|525.74|37
1606044780000|2020-11-22 11:33:00|528.08|526.08|528.81|526.81|529.48|527.48|528.08|526.08|38
1606044790000|2020-11-22 11:33:10|528.77|526.77|526.85|524.85|529.02|527.02|526.85|524.85|38
1606044800000|2020-11-22 11:33:20|526.84|524.84|528.3|526.3|528.3|526.3|526.34|524.34|40
1606044810000|2020-11-22 11:33:30|528.37|526.37|529.19|527.19|529.19|527.19|528.37|526.37|32
1606044820000|2020-11-22 11:33:40|529.2|527.2|529.08|527.08|529.35|527.35|528.98|526.98|35
1606044830000|2020-11-22 11:33:50|529.06|527.06|529.34|527.34|529.77|527.77|529.06|527.06|37
1606044840000|2020-11-22 11:34:00|529.33|527.33|529.11|527.11|529.58|527.58|529.08|527.08|35
1606044850000|2020-11-22 11:34:10|529.09|527.09|529.53|527.53|529.58|527.58|529.09|527.09|33
1606044860000|2020-11-22 11:34:20|529.54|527.54|528.53|526.53|529.57|527.57|528.42|526.42|35
1606044870000|2020-11-22 11:34:30|528.69|526.69|527.61|525.61|528.69|526.69|527.57|525.57|38
1606044880000|2020-11-22 11:34:40|527.62|525.62|528.75|526.75|528.75|526.75|527.29|525.29|36
1606044890000|2020-11-22 11:34:50|528.73|526.73|528|526|528.88|526.88|527.89|525.89|36
1606044900000|2020-11-22 11:35:00|528.02|526.02|526.38|524.38|528.02|526.02|526.29|524.29|35
1606044910000|2020-11-22 11:35:10|526.43|524.43|526.55|524.55|527.07|525.07|526.38|524.38|39
1606044920000|2020-11-22 11:35:20|526.58|524.58|526.47|524.47|526.88|524.88|526.33|524.33|36
1606044930000|2020-11-22 11:35:30|526.37|524.37|525.2|523.2|526.37|524.37|525.2|523.2|35
1606044940000|2020-11-22 11:35:40|525.08|523.08|525.33|523.33|525.38|523.38|524.58|522.58|35
1606044950000|2020-11-22 11:35:50|525.3|523.3|525.4|523.4|525.49|523.49|525.08|523.08|34
1606044960000|2020-11-22 11:36:00|525.38|523.38|525.08|523.08|525.48|523.48|524.97|522.97|35
1606044970000|2020-11-22 11:36:10|525.1|523.1|525.07|523.07|525.19|523.19|524.99|522.99|30
1606044980000|2020-11-22 11:36:20|525.1|523.1|526.13|524.13|526.14|524.14|525.1|523.1|37
1606044990000|2020-11-22 11:36:30|526.12|524.12|525.57|523.57|526.15|524.15|525.41|523.41|34
1606045000000|2020-11-22 11:36:40|525.62|523.62|525.8|523.8|525.82|523.82|525.37|523.37|37
1606045010000|2020-11-22 11:36:50|525.86|523.86|525.79|523.79|525.98|523.98|525.79|523.79|23
1606045020000|2020-11-22 11:37:00|525.62|523.62|525.75|523.75|525.75|523.75|525|523|36
1606045030000|2020-11-22 11:37:10|525.76|523.76|525.78|523.78|525.78|523.78|525.38|523.38|35
1606045040000|2020-11-22 11:37:20|525.77|523.77|526.43|524.43|526.44|524.44|525.75|523.75|34
1606045050000|2020-11-22 11:37:30|526.45|524.45|526.48|524.48|526.95|524.95|526.4|524.4|31
1606045060000|2020-11-22 11:37:40|526.6|524.6|526.77|524.77|526.77|524.77|526.24|524.24|27
1606045070000|2020-11-22 11:37:50|526.74|524.74|526.95|524.95|527|525|526.72|524.72|25
1606045080000|2020-11-22 11:38:00|526.96|524.96|527.53|525.53|527.53|525.53|526.96|524.96|32
1606045090000|2020-11-22 11:38:10|527.54|525.54|527.43|525.43|527.92|525.92|527.34|525.34|34
1606045100000|2020-11-22 11:38:20|527.42|525.42|527.61|525.61|527.78|525.78|527.24|525.24|32
1606045110000|2020-11-22 11:38:30|527.65|525.65|527.01|525.01|527.66|525.66|527.01|525.01|33
1606045120000|2020-11-22 11:38:40|527.02|525.02|526.81|524.81|527.27|525.27|526.81|524.81|30
1606045130000|2020-11-22 11:38:50|526.77|524.77|527.13|525.13|527.19|525.19|526.28|524.28|34
1606045140000|2020-11-22 11:39:00|527.15|525.15|527.3|525.3|527.32|525.32|527.13|525.13|30
1606045150000|2020-11-22 11:39:10|527.28|525.28|527.41|525.41|527.44|525.44|527.25|525.25|24
1606045160000|2020-11-22 11:39:20|527.45|525.45|527.88|525.88|527.89|525.89|527.45|525.45|27
1606045170000|2020-11-22 11:39:30|527.84|525.84|527.73|525.73|528.03|526.03|527.71|525.71|33
1606045180000|2020-11-22 11:39:40|527.72|525.72|527.94|525.94|527.94|525.94|527.61|525.61|33
1606045190000|2020-11-22 11:39:50|527.93|525.93|527.52|525.52|527.93|525.93|527.46|525.46|33
1606045200000|2020-11-22 11:40:00|527.51|525.51|527.33|525.33|527.51|525.51|526.85|524.85|25
1606045210000|2020-11-22 11:40:10|527.31|525.31|527.26|525.26|527.35|525.35|526.95|524.95|33
1606045220000|2020-11-22 11:40:20|527.27|525.27|527.45|525.45|527.55|525.55|527.27|525.27|36
1606045230000|2020-11-22 11:40:30|527.48|525.48|526.91|524.91|527.49|525.49|526.91|524.91|33
1606045240000|2020-11-22 11:40:40|526.92|524.92|526.23|524.23|526.92|524.92|526.16|524.16|26
1606045250000|2020-11-22 11:40:50|526.26|524.26|526.25|524.25|526.3|524.3|526.2|524.2|26
1606045260000|2020-11-22 11:41:00|526.26|524.26|525.62|523.62|526.3|524.3|525.62|523.62|25
1606045270000|2020-11-22 11:41:10|525.61|523.61|525.13|523.13|525.78|523.78|525.11|523.11|24
1606045280000|2020-11-22 11:41:20|525.1|523.1|525.13|523.13|525.25|523.25|525.1|523.1|26
1606045290000|2020-11-22 11:41:30|525.12|523.12|525.42|523.42|525.42|523.42|525.07|523.07|30
1606045300000|2020-11-22 11:41:40|525.53|523.53|525.51|523.51|525.64|523.64|525.44|523.44|30
1606045310000|2020-11-22 11:41:50|525.48|523.48|525.3|523.3|525.59|523.59|525.3|523.3|35
1606045320000|2020-11-22 11:42:00|525.29|523.29|525.39|523.39|525.45|523.45|525.06|523.06|34
1606045330000|2020-11-22 11:42:10|525.4|523.4|525.45|523.45|525.48|523.48|525.29|523.29|26
1606045340000|2020-11-22 11:42:20|525.44|523.44|525.65|523.65|525.66|523.66|525.44|523.44|30
1606045350000|2020-11-22 11:42:30|525.64|523.64|526.21|524.21|526.21|524.21|525.63|523.63|26
1606045360000|2020-11-22 11:42:40|526.2|524.2|525.84|523.84|526.34|524.34|525.84|523.84|29
1606045370000|2020-11-22 11:42:50|525.83|523.83|525.81|523.81|525.83|523.83|525.42|523.42|31
1606045380000|2020-11-22 11:43:00|525.84|523.84|526.24|524.24|526.34|524.34|525.84|523.84|32
1606045390000|2020-11-22 11:43:10|526.22|524.22|526.19|524.19|526.61|524.61|526.05|524.05|34
1606045400000|2020-11-22 11:43:20|526.18|524.18|525.92|523.92|526.19|524.19|525.92|523.92|24
1606045410000|2020-11-22 11:43:30|525.91|523.91|525.6|523.6|525.91|523.91|525.39|523.39|34
1606045420000|2020-11-22 11:43:40|525.68|523.68|525.39|523.39|525.71|523.71|525.39|523.39|31
1606045430000|2020-11-22 11:43:50|525.41|523.41|525.22|523.22|525.42|523.42|525.06|523.06|31
1606045440000|2020-11-22 11:44:00|525.29|523.29|525.31|523.31|525.56|523.56|525.29|523.29|24
1606045450000|2020-11-22 11:44:10|525.28|523.28|525.15|523.15|525.28|523.28|524.98|522.98|19
1606045460000|2020-11-22 11:44:20|525.18|523.18|525.34|523.34|525.34|523.34|525.12|523.12|27
1606045470000|2020-11-22 11:44:30|525.32|523.32|525.61|523.61|525.64|523.64|525.32|523.32|31
1606045480000|2020-11-22 11:44:40|525.64|523.64|525.6|523.6|525.64|523.64|525.43|523.43|26
1606045490000|2020-11-22 11:44:50|525.58|523.58|525.76|523.76|525.76|523.76|525.49|523.49|20
1606045500000|2020-11-22 11:45:00|525.77|523.77|526.05|524.05|526.06|524.06|525.77|523.77|25
1606045510000|2020-11-22 11:45:10|526.02|524.02|526.25|524.25|526.25|524.25|525.99|523.99|26
1606045520000|2020-11-22 11:45:20|526.24|524.24|526.41|524.41|526.49|524.49|526.22|524.22|28
1606045530000|2020-11-22 11:45:30|526.43|524.43|526.74|524.74|527.02|525.02|526.43|524.43|25
1606045540000|2020-11-22 11:45:40|526.75|524.75|526.33|524.33|526.89|524.89|526.33|524.33|26
1606045550000|2020-11-22 11:45:50|526.31|524.31|526.01|524.01|526.31|524.31|525.93|523.93|29
1606045560000|2020-11-22 11:46:00|526|524|525.61|523.61|526.18|524.18|525.6|523.6|36
1606045570000|2020-11-22 11:46:10|525.58|523.58|525.06|523.06|525.65|523.65|524.88|522.88|32
1606045580000|2020-11-22 11:46:20|525.09|523.09|525.71|523.71|525.8|523.8|525.08|523.08|32
1606045590000|2020-11-22 11:46:30|525.72|523.72|524.9|522.9|525.72|523.72|524.9|522.9|28
1606045600000|2020-11-22 11:46:40|524.93|522.93|524.78|522.78|524.94|522.94|524.56|522.56|28
1606045610000|2020-11-22 11:46:50|524.74|522.74|524.29|522.29|524.85|522.85|524.17|522.17|35
1606045620000|2020-11-22 11:47:00|524.38|522.38|525.16|523.16|525.28|523.28|524.38|522.38|35
1606045630000|2020-11-22 11:47:10|525.15|523.15|524.51|522.51|525.16|523.16|524.32|522.32|35
1606045640000|2020-11-22 11:47:20|524.52|522.52|524.11|522.11|524.52|522.52|524.11|522.11|35
1606045650000|2020-11-22 11:47:30|523.94|521.94|524.01|522.01|524.16|522.16|523.81|521.81|32
1606045660000|2020-11-22 11:47:40|523.93|521.93|523.7|521.7|524.32|522.32|523.68|521.68|32
1606045670000|2020-11-22 11:47:50|523.65|521.65|522.58|520.58|523.65|521.65|522.55|520.55|34
1606045680000|2020-11-22 11:48:00|522.64|520.64|523.31|521.31|523.47|521.47|522.64|520.64|35
1606045690000|2020-11-22 11:48:10|523.22|521.22|522.69|520.69|523.22|521.22|522.64|520.64|33
1606045700000|2020-11-22 11:48:20|522.68|520.68|522.5|520.5|522.72|520.72|522.24|520.24|37
1606045710000|2020-11-22 11:48:30|522.49|520.49|521.77|519.77|522.57|520.57|521.72|519.72|33
1606045720000|2020-11-22 11:48:40|521.75|519.75|521.53|519.53|522.05|520.05|521.49|519.49|36
1606045730000|2020-11-22 11:48:50|521.52|519.52|521.5|519.5|521.68|519.68|521.44|519.44|30
1606045740000|2020-11-22 11:49:00|521.49|519.49|520.65|518.65|521.55|519.55|520.65|518.65|32
1606045750000|2020-11-22 11:49:10|520.72|518.72|519.85|517.85|520.72|518.72|519.67|517.67|37
1606045760000|2020-11-22 11:49:20|519.86|517.86|520.39|518.39|520.39|518.39|519.68|517.68|34
1606045770000|2020-11-22 11:49:30|520.31|518.31|520.71|518.71|520.71|518.71|520.28|518.28|33
1606045780000|2020-11-22 11:49:40|520.78|518.78|520.93|518.93|521.14|519.14|520.78|518.78|34
1606045790000|2020-11-22 11:49:50|520.95|518.95|521.01|519.01|521.09|519.09|520.9|518.9|31
1606045800000|2020-11-22 11:50:00|520.91|518.91|520.29|518.29|520.99|518.99|519.98|517.98|33
1606045810000|2020-11-22 11:50:10|520.17|518.17|519.9|517.9|520.21|518.21|519.46|517.46|38
1606045820000|2020-11-22 11:50:20|519.88|517.88|520.36|518.36|520.44|518.44|519.88|517.88|33
1606045830000|2020-11-22 11:50:30|520.55|518.55|520.73|518.73|520.77|518.77|520.53|518.53|30
1606045840000|2020-11-22 11:50:40|520.74|518.74|520.71|518.71|520.87|518.87|520.62|518.62|25
1606045850000|2020-11-22 11:50:50|520.66|518.66|520.8|518.8|520.83|518.83|520.66|518.66|32
1606045860000|2020-11-22 11:51:00|520.81|518.81|520.72|518.72|520.89|518.89|520.46|518.46|29
1606045870000|2020-11-22 11:51:10|520.76|518.76|520.67|518.67|520.77|518.77|520.46|518.46|24
1606045880000|2020-11-22 11:51:20|520.61|518.61|519.96|517.96|520.68|518.68|519.68|517.68|34
1606045890000|2020-11-22 11:51:30|519.93|517.93|519.57|517.57|519.93|517.93|519.54|517.54|36
1606045900000|2020-11-22 11:51:40|519.54|517.54|519.28|517.28|519.69|517.69|519.28|517.28|29
1606045910000|2020-11-22 11:51:50|519.29|517.29|518.82|516.82|519.3|517.3|518.82|516.82|22
1606045920000|2020-11-22 11:52:00|518.73|516.73|517.67|515.67|518.73|516.73|517.62|515.62|25
1606045930000|2020-11-22 11:52:10|517.65|515.65|517.13|515.13|517.86|515.86|517.02|515.02|33
1606045940000|2020-11-22 11:52:20|517.14|515.14|515.44|513.44|517.14|515.14|515.43|513.43|32
1606045950000|2020-11-22 11:52:30|515.46|513.46|514.83|512.83|515.55|513.55|514.77|512.77|36
1606045960000|2020-11-22 11:52:40|514.8|512.8|513.57|511.57|514.8|512.8|513.41|511.41|38
1606045970000|2020-11-22 11:52:50|513.68|511.68|514.11|512.11|514.12|512.12|513.38|511.38|39
1606045980000|2020-11-22 11:53:00|514.14|512.14|515.31|513.31|515.34|513.34|514.14|512.14|35
1606045990000|2020-11-22 11:53:10|515.35|513.35|516.15|514.15|516.26|514.26|515.35|513.35|36
1606046000000|2020-11-22 11:53:20|516.13|514.13|516.72|514.72|516.72|514.72|515.72|513.72|34
1606046010000|2020-11-22 11:53:30|516.71|514.71|517.3|515.3|517.3|515.3|516.6|514.6|36
1606046020000|2020-11-22 11:53:40|517.27|515.27|516.41|514.41|517.28|515.28|516.12|514.12|35
1606046030000|2020-11-22 11:53:50|516.13|514.13|515.15|513.15|516.61|514.61|515.07|513.07|37
1606046040000|2020-11-22 11:54:00|515.13|513.13|514.77|512.77|515.67|513.67|514.77|512.77|33
1606046050000|2020-11-22 11:54:10|514.86|512.86|514.79|512.79|514.86|512.86|514.63|512.63|31
1606046060000|2020-11-22 11:54:20|514.8|512.8|514.34|512.34|514.97|512.97|514.34|512.34|33
1606046070000|2020-11-22 11:54:30|514.26|512.26|514.97|512.97|514.99|512.99|514.17|512.17|26
1606046080000|2020-11-22 11:54:40|515|513|514.95|512.95|515.22|513.22|514.86|512.86|34
1606046090000|2020-11-22 11:54:50|514.9|512.9|515.94|513.94|516.12|514.12|514.9|512.9|35
1606046100000|2020-11-22 11:55:00|516.03|514.03|516.36|514.36|516.5|514.5|516.03|514.03|31
1606046110000|2020-11-22 11:55:10|516.35|514.35|517.34|515.34|517.34|515.34|516.35|514.35|33
1606046120000|2020-11-22 11:55:20|517.37|515.37|518.37|516.37|518.37|516.37|517.37|515.37|36
1606046130000|2020-11-22 11:55:30|518.38|516.38|518.94|516.94|518.95|516.95|518.38|516.38|30
1606046140000|2020-11-22 11:55:40|518.92|516.92|519.13|517.13|519.36|517.36|518.87|516.87|38
1606046150000|2020-11-22 11:55:50|519.09|517.09|518.96|516.96|519.29|517.29|518.56|516.56|38
1606046160000|2020-11-22 11:56:00|518.89|516.89|518.26|516.26|519.19|517.19|518.23|516.23|35
1606046170000|2020-11-22 11:56:10|518.23|516.23|518.53|516.53|518.53|516.53|517.81|515.81|34
1606046180000|2020-11-22 11:56:20|518.52|516.52|519.58|517.58|519.75|517.75|518.43|516.43|36
1606046190000|2020-11-22 11:56:30|519.62|517.62|519.58|517.58|519.65|517.65|519.26|517.26|34
1606046200000|2020-11-22 11:56:40|519.51|517.51|519.68|517.68|519.77|517.77|519.46|517.46|35
1606046210000|2020-11-22 11:56:50|519.69|517.69|519.46|517.46|519.72|517.72|519.44|517.44|29
1606046220000|2020-11-22 11:57:00|519.47|517.47|519.21|517.21|519.5|517.5|519.17|517.17|33
1606046230000|2020-11-22 11:57:10|519.2|517.2|519.44|517.44|519.47|517.47|519.15|517.15|33
1606046240000|2020-11-22 11:57:20|519.45|517.45|519.5|517.5|519.5|517.5|519.32|517.32|19
1606046250000|2020-11-22 11:57:30|519.49|517.49|519.65|517.65|519.72|517.72|519.42|517.42|22
1606046260000|2020-11-22 11:57:40|519.64|517.64|520.65|518.65|520.65|518.65|519.61|517.61|33
1606046270000|2020-11-22 11:57:50|520.66|518.66|520.63|518.63|520.67|518.67|519.91|517.91|35
1606046280000|2020-11-22 11:58:00|520.61|518.61|521.44|519.44|521.44|519.44|520.45|518.45|30
1606046290000|2020-11-22 11:58:10|521.42|519.42|521.39|519.39|521.55|519.55|521.18|519.18|27
1606046300000|2020-11-22 11:58:20|521.44|519.44|521.52|519.52|521.52|519.52|521.26|519.26|27
1606046310000|2020-11-22 11:58:30|521.44|519.44|522.23|520.23|522.27|520.27|521.44|519.44|28
1606046320000|2020-11-22 11:58:40|522.34|520.34|522.33|520.33|522.48|520.48|522.08|520.08|32
1606046330000|2020-11-22 11:58:50|522.32|520.32|523.09|521.09|523.57|521.57|522.29|520.29|33
1606046340000|2020-11-22 11:59:00|522.99|520.99|523.37|521.37|523.47|521.47|522.88|520.88|38
1606046350000|2020-11-22 11:59:10|523.38|521.38|523.48|521.48|523.68|521.68|523.24|521.24|31
1606046360000|2020-11-22 11:59:20|523.41|521.41|523.47|521.47|523.54|521.54|523.41|521.41|25
1606046370000|2020-11-22 11:59:30|523.44|521.44|523.18|521.18|523.44|521.44|523.05|521.05|35
1606046380000|2020-11-22 11:59:40|523.17|521.17|523.78|521.78|523.78|521.78|523.17|521.17|27
1606046390000|2020-11-22 11:59:50|523.76|521.76|523.75|521.75|523.76|521.76|523.55|521.55|28
1606046400000|2020-11-22 12:00:00|523.76|521.76|522.91|520.91|523.86|521.86|522.71|520.71|35
1606046410000|2020-11-22 12:00:10|522.78|520.78|522.18|520.18|522.78|520.78|522.02|520.02|30
1606046420000|2020-11-22 12:00:20|522.19|520.19|522.09|520.09|522.34|520.34|521.98|519.98|25
1606046430000|2020-11-22 12:00:30|522.08|520.08|521.32|519.32|522.08|520.08|521.32|519.32|29
1606046440000|2020-11-22 12:00:40|521.25|519.25|521.41|519.41|521.52|519.52|521.23|519.23|22
1606046450000|2020-11-22 12:00:50|521.4|519.4|521.62|519.62|521.62|519.62|521.4|519.4|23
1606046460000|2020-11-22 12:01:00|521.63|519.63|522.09|520.09|522.17|520.17|521.61|519.61|30
1606046470000|2020-11-22 12:01:10|522.1|520.1|523.16|521.16|523.37|521.37|522.09|520.09|28
1606046480000|2020-11-22 12:01:20|523.14|521.14|524.01|522.01|524.01|522.01|523.05|521.05|37
1606046490000|2020-11-22 12:01:30|524|522|524.51|522.51|524.51|522.51|524|522|28
1606046500000|2020-11-22 12:01:40|524.52|522.52|523.91|521.91|524.52|522.52|523.91|521.91|31
1606046510000|2020-11-22 12:01:50|523.98|521.98|523.59|521.59|523.98|521.98|523.59|521.59|36
1606046520000|2020-11-22 12:02:00|523.64|521.64|524.47|522.47|524.47|522.47|523.64|521.64|31
1606046530000|2020-11-22 12:02:10|524.49|522.49|524.13|522.13|524.49|522.49|524.09|522.09|33
1606046540000|2020-11-22 12:02:20|524.14|522.14|524.08|522.08|524.16|522.16|523.94|521.94|28
1606046550000|2020-11-22 12:02:30|524.07|522.07|524.62|522.62|524.74|522.74|524.05|522.05|31
1606046560000|2020-11-22 12:02:40|524.66|522.66|524.95|522.95|524.96|522.96|524.54|522.54|29
1606046570000|2020-11-22 12:02:50|524.96|522.96|525.48|523.48|525.57|523.57|524.96|522.96|23
1606046580000|2020-11-22 12:03:00|525.46|523.46|525.43|523.43|525.55|523.55|525.23|523.23|29
1606046590000|2020-11-22 12:03:10|525.54|523.54|525.33|523.33|525.61|523.61|525.26|523.26|33
1606046600000|2020-11-22 12:03:20|525.41|523.41|525.43|523.43|525.56|523.56|525.41|523.41|23
1606046610000|2020-11-22 12:03:30|525.42|523.42|525.18|523.18|525.42|523.42|524.76|522.76|24
1606046620000|2020-11-22 12:03:40|525.32|523.32|525.59|523.59|525.6|523.6|525.22|523.22|26
1606046630000|2020-11-22 12:03:50|525.57|523.57|525.22|523.22|525.57|523.57|525.22|523.22|17
1606046640000|2020-11-22 12:04:00|525.3|523.3|524.93|522.93|525.31|523.31|524.92|522.92|18
1606046650000|2020-11-22 12:04:10|524.91|522.91|524.94|522.94|525.12|523.12|524.9|522.9|28
1606046660000|2020-11-22 12:04:20|524.93|522.93|525.01|523.01|525.01|523.01|524.85|522.85|24
1606046670000|2020-11-22 12:04:30|525.07|523.07|524.92|522.92|525.12|523.12|524.92|522.92|27
1606046680000|2020-11-22 12:04:40|524.96|522.96|524.9|522.9|524.99|522.99|524.9|522.9|14
1606046690000|2020-11-22 12:04:50|524.89|522.89|524.78|522.78|524.93|522.93|524.55|522.55|25
1606046700000|2020-11-22 12:05:00|524.79|522.79|524.74|522.74|525.14|523.14|524.74|522.74|28
1606046710000|2020-11-22 12:05:10|524.67|522.67|524.8|522.8|524.86|522.86|524.62|522.62|27
1606046720000|2020-11-22 12:05:20|524.83|522.83|524.93|522.93|525.1|523.1|524.83|522.83|21
1606046730000|2020-11-22 12:05:30|524.87|522.87|524.93|522.93|524.93|522.93|524.87|522.87|8
1606046740000|2020-11-22 12:05:40|524.87|522.87|524.91|522.91|524.96|522.96|524.86|522.86|7
1606046750000|2020-11-22 12:05:50|524.9|522.9|524.97|522.97|524.97|522.97|524.87|522.87|12
1606046760000|2020-11-22 12:06:00|525.04|523.04|525.15|523.15|525.24|523.24|525.04|523.04|25
1606046770000|2020-11-22 12:06:10|525.23|523.23|525.01|523.01|525.24|523.24|524.95|522.95|23
1606046780000|2020-11-22 12:06:20|525.05|523.05|525.22|523.22|525.27|523.27|525.01|523.01|25
1606046790000|2020-11-22 12:06:30|525.19|523.19|525.21|523.21|525.23|523.23|525.15|523.15|24
1606046800000|2020-11-22 12:06:40|525.22|523.22|525.2|523.2|525.3|523.3|525.18|523.18|20
1606046810000|2020-11-22 12:06:50|525.19|523.19|525.24|523.24|525.24|523.24|525.15|523.15|12
1606046820000|2020-11-22 12:07:00|525.26|523.26|525.22|523.22|525.26|523.26|525.2|523.2|18
1606046830000|2020-11-22 12:07:10|525.23|523.23|525.07|523.07|525.26|523.26|524.85|522.85|24
1606046840000|2020-11-22 12:07:20|525.05|523.05|524.92|522.92|525.09|523.09|524.92|522.92|31
1606046850000|2020-11-22 12:07:30|524.88|522.88|524.27|522.27|524.92|522.92|524.2|522.2|34
1606046860000|2020-11-22 12:07:40|524.29|522.29|524.07|522.07|524.29|522.29|523.98|521.98|31
1606046870000|2020-11-22 12:07:50|524.09|522.09|524.59|522.59|524.76|522.76|524.09|522.09|35
1606046880000|2020-11-22 12:08:00|524.6|522.6|523.96|521.96|524.72|522.72|523.93|521.93|32
1606046890000|2020-11-22 12:08:10|523.97|521.97|523.5|521.5|523.97|521.97|523.5|521.5|26
1606046900000|2020-11-22 12:08:20|523.43|521.43|523.04|521.04|523.43|521.43|523.04|521.04|24
1606046910000|2020-11-22 12:08:30|523.07|521.07|523.8|521.8|523.8|521.8|522.77|520.77|32
1606046920000|2020-11-22 12:08:40|523.81|521.81|523.58|521.58|523.91|521.91|523.54|521.54|29
1606046930000|2020-11-22 12:08:50|523.56|521.56|523.73|521.73|523.74|521.74|523.32|521.32|32
1606046940000|2020-11-22 12:09:00|523.78|521.78|524.16|522.16|524.21|522.21|523.77|521.77|26
1606046950000|2020-11-22 12:09:10|524.17|522.17|524.03|522.03|524.18|522.18|524.03|522.03|22
1606046960000|2020-11-22 12:09:20|524.06|522.06|524.01|522.01|524.2|522.2|524.01|522.01|20
1606046970000|2020-11-22 12:09:30|523.85|521.85|523.9|521.9|524.13|522.13|523.85|521.85|25
1606046980000|2020-11-22 12:09:40|523.89|521.89|524.02|522.02|524.14|522.14|523.89|521.89|27
1606046990000|2020-11-22 12:09:50|524.01|522.01|523.96|521.96|524.04|522.04|523.86|521.86|24
1606047000000|2020-11-22 12:10:00|523.91|521.91|523.69|521.69|523.95|521.95|523.69|521.69|24
1606047010000|2020-11-22 12:10:10|523.74|521.74|523.68|521.68|523.75|521.75|523.66|521.66|26
1606047020000|2020-11-22 12:10:20|523.7|521.7|523.24|521.24|523.7|521.7|523.21|521.21|27
1606047030000|2020-11-22 12:10:30|523.4|521.4|524.02|522.02|524.07|522.07|523.4|521.4|31
1606047040000|2020-11-22 12:10:40|523.98|521.98|524.13|522.13|524.15|522.15|523.94|521.94|28
1606047050000|2020-11-22 12:10:50|524.1|522.1|524.08|522.08|524.1|522.1|524.02|522.02|16
1606047060000|2020-11-22 12:11:00|524.1|522.1|524.12|522.12|524.16|522.16|524.05|522.05|31
1606047070000|2020-11-22 12:11:10|524.11|522.11|524.49|522.49|524.49|522.49|524.09|522.09|17
1606047080000|2020-11-22 12:11:20|524.56|522.56|524.83|522.83|524.92|522.92|524.54|522.54|27
1606047090000|2020-11-22 12:11:30|524.86|522.86|524.52|522.52|524.86|522.86|524.52|522.52|28
1606047100000|2020-11-22 12:11:40|524.59|522.59|525|523|525.12|523.12|524.59|522.59|23
1606047110000|2020-11-22 12:11:50|525.01|523.01|525.01|523.01|525.22|523.22|524.98|522.98|28
1606047120000|2020-11-22 12:12:00|525.05|523.05|525.49|523.49|525.49|523.49|525.05|523.05|25
1606047130000|2020-11-22 12:12:10|525.45|523.45|526.33|524.33|526.33|524.33|525.4|523.4|26
1606047140000|2020-11-22 12:12:20|526.28|524.28|526.49|524.49|526.51|524.51|526.26|524.26|28
1606047150000|2020-11-22 12:12:30|526.51|524.51|526.5|524.5|526.76|524.76|526.48|524.48|28
1606047160000|2020-11-22 12:12:40|526.48|524.48|526.68|524.68|526.71|524.71|526.48|524.48|27
1606047170000|2020-11-22 12:12:50|526.67|524.67|526.68|524.68|526.83|524.83|526.63|524.63|25
1606047180000|2020-11-22 12:13:00|526.67|524.67|526.8|524.8|526.81|524.81|526.66|524.66|26
1606047190000|2020-11-22 12:13:10|526.81|524.81|527.01|525.01|527.02|525.02|526.81|524.81|15
1606047200000|2020-11-22 12:13:20|527|525|527.05|525.05|527.06|525.06|526.87|524.87|25
1606047210000|2020-11-22 12:13:30|527.07|525.07|527.27|525.27|527.3|525.3|527.05|525.05|30
1606047220000|2020-11-22 12:13:40|527.28|525.28|527.37|525.37|527.52|525.52|527.28|525.28|16
1606047230000|2020-11-22 12:13:50|527.36|525.36|527.47|525.47|527.47|525.47|527.34|525.34|7
1606047240000|2020-11-22 12:14:00|527.43|525.43|527.16|525.16|527.44|525.44|527.16|525.16|18
1606047250000|2020-11-22 12:14:10|527.12|525.12|527.13|525.13|527.14|525.14|527.02|525.02|30
1606047260000|2020-11-22 12:14:20|527.15|525.15|527.2|525.2|527.22|525.22|527.05|525.05|25
1606047270000|2020-11-22 12:14:30|527.17|525.17|527.01|525.01|527.2|525.2|527.01|525.01|19
1606047280000|2020-11-22 12:14:40|526.94|524.94|527.4|525.4|527.44|525.44|526.92|524.92|21
1606047290000|2020-11-22 12:14:50|527.39|525.39|527.16|525.16|527.42|525.42|527.06|525.06|26
1606047300000|2020-11-22 12:15:00|527.2|525.2|527.37|525.37|527.41|525.41|527.19|525.19|22
1606047310000|2020-11-22 12:15:10|527.38|525.38|527.75|525.75|527.79|525.79|527.35|525.35|17
1606047320000|2020-11-22 12:15:20|527.77|525.77|527.96|525.96|527.96|525.96|527.69|525.69|24
1606047330000|2020-11-22 12:15:30|527.99|525.99|528.21|526.21|528.23|526.23|527.95|525.95|31
1606047340000|2020-11-22 12:15:40|528.2|526.2|528.29|526.29|528.29|526.29|528.11|526.11|20
1606047350000|2020-11-22 12:15:50|528.28|526.28|528.15|526.15|528.29|526.29|528.07|526.07|27
1606047360000|2020-11-22 12:16:00|528.16|526.16|528.42|526.42|528.46|526.46|528.15|526.15|25
1606047370000|2020-11-22 12:16:10|528.38|526.38|528.42|526.42|528.46|526.46|528.32|526.32|28
1606047380000|2020-11-22 12:16:20|528.44|526.44|528.24|526.24|528.45|526.45|528.24|526.24|25
1606047390000|2020-11-22 12:16:30|528.21|526.21|528.4|526.4|528.4|526.4|528.07|526.07|29
1606047400000|2020-11-22 12:16:40|528.39|526.39|528.78|526.78|528.85|526.85|528.39|526.39|26
1606047410000|2020-11-22 12:16:50|528.76|526.76|529.23|527.23|529.23|527.23|528.76|526.76|31
1606047420000|2020-11-22 12:17:00|529.21|527.21|529.68|527.68|529.68|527.68|529.19|527.19|21
1606047430000|2020-11-22 12:17:10|529.71|527.71|529.44|527.44|529.81|527.81|529.43|527.43|20
1606047440000|2020-11-22 12:17:20|529.54|527.54|529.68|527.68|529.68|527.68|529.46|527.46|22
1606047450000|2020-11-22 12:17:30|529.67|527.67|529.7|527.7|529.71|527.71|529.62|527.62|20
1606047460000|2020-11-22 12:17:40|529.69|527.69|529.45|527.45|529.75|527.75|529.45|527.45|27
1606047470000|2020-11-22 12:17:50|529.53|527.53|529.33|527.33|529.57|527.57|529.33|527.33|19
1606047480000|2020-11-22 12:18:00|529.32|527.32|528.97|526.97|529.33|527.33|528.93|526.93|26
1606047490000|2020-11-22 12:18:10|528.95|526.95|528.91|526.91|528.95|526.95|528.77|526.77|28
1606047500000|2020-11-22 12:18:20|528.84|526.84|529.29|527.29|529.34|527.34|528.84|526.84|28
1606047510000|2020-11-22 12:18:30|529.27|527.27|529.23|527.23|529.6|527.6|529.23|527.23|30
1606047520000|2020-11-22 12:18:40|529.22|527.22|529.21|527.21|529.23|527.23|528.95|526.95|31
1606047530000|2020-11-22 12:18:50|529.15|527.15|529.38|527.38|529.39|527.39|529.15|527.15|16
1606047540000|2020-11-22 12:19:00|529.39|527.39|529.25|527.25|529.39|527.39|529.24|527.24|18
1606047550000|2020-11-22 12:19:10|529.24|527.24|529.24|527.24|529.24|527.24|529.03|527.03|29
1606047560000|2020-11-22 12:19:20|529.23|527.23|528.85|526.85|529.23|527.23|528.85|526.85|24
1606047570000|2020-11-22 12:19:30|528.83|526.83|528.25|526.25|528.85|526.85|528.25|526.25|34
1606047580000|2020-11-22 12:19:40|528.24|526.24|528.25|526.25|528.27|526.27|528.19|526.19|30
1606047590000|2020-11-22 12:19:50|528.24|526.24|528.93|526.93|528.93|526.93|528.09|526.09|38
1606047600000|2020-11-22 12:20:00|528.95|526.95|528.99|526.99|529.01|527.01|528.81|526.81|29
1606047610000|2020-11-22 12:20:10|529.01|527.01|528.76|526.76|529.01|527.01|528.76|526.76|23
1606047620000|2020-11-22 12:20:20|528.77|526.77|529.27|527.27|529.3|527.3|528.77|526.77|27
1606047630000|2020-11-22 12:20:30|529.26|527.26|529.08|527.08|529.26|527.26|529.04|527.04|30
1606047640000|2020-11-22 12:20:40|529.1|527.1|529.15|527.15|529.2|527.2|529.07|527.07|20
1606047650000|2020-11-22 12:20:50|529.14|527.14|529.16|527.16|529.16|527.16|529.09|527.09|13
1606047660000|2020-11-22 12:21:00|529.17|527.17|529.43|527.43|529.48|527.48|529.17|527.17|18
1606047670000|2020-11-22 12:21:10|529.4|527.4|529.59|527.59|529.59|527.59|529.4|527.4|12
1606047680000|2020-11-22 12:21:20|529.61|527.61|529.58|527.58|529.61|527.61|529.51|527.51|23
1606047690000|2020-11-22 12:21:30|529.59|527.59|529.43|527.43|529.61|527.61|529.42|527.42|13
1606047700000|2020-11-22 12:21:40|529.44|527.44|529.42|527.42|529.7|527.7|529.42|527.42|33
1606047710000|2020-11-22 12:21:50|529.44|527.44|529.45|527.45|529.49|527.49|529.44|527.44|12
1606047720000|2020-11-22 12:22:00|529.44|527.44|529.18|527.18|529.44|527.44|529.11|527.11|23
1606047730000|2020-11-22 12:22:10|529.19|527.19|529.12|527.12|529.23|527.23|529.12|527.12|32
1606047740000|2020-11-22 12:22:20|529.1|527.1|528.81|526.81|529.1|527.1|528.79|526.79|31
1606047750000|2020-11-22 12:22:30|528.76|526.76|528.95|526.95|528.95|526.95|528.56|526.56|32
1606047760000|2020-11-22 12:22:40|528.96|526.96|529.02|527.02|529.18|527.18|528.83|526.83|28
1606047770000|2020-11-22 12:22:50|529|527|528.45|526.45|529.03|527.03|528.45|526.45|30
1606047780000|2020-11-22 12:23:00|528.46|526.46|528.24|526.24|528.48|526.48|528.24|526.24|22
1606047790000|2020-11-22 12:23:10|528.23|526.23|528.39|526.39|528.39|526.39|528.22|526.22|23
1606047800000|2020-11-22 12:23:20|528.36|526.36|528.23|526.23|528.39|526.39|528.22|526.22|21
1606047810000|2020-11-22 12:23:30|528.24|526.24|528.54|526.54|528.54|526.54|528.23|526.23|26
1606047820000|2020-11-22 12:23:40|528.55|526.55|528.43|526.43|528.55|526.55|528.39|526.39|20
1606047830000|2020-11-22 12:23:50|528.42|526.42|528.18|526.18|528.43|526.43|528.18|526.18|15
1606047840000|2020-11-22 12:24:00|528.17|526.17|527.93|525.93|528.18|526.18|527.93|525.93|14
1606047850000|2020-11-22 12:24:10|527.9|525.9|527.9|525.9|527.97|525.97|527.86|525.86|26
1606047860000|2020-11-22 12:24:20|527.91|525.91|527.82|525.82|527.96|525.96|527.79|525.79|23
1606047870000|2020-11-22 12:24:30|527.8|525.8|527.83|525.83|527.94|525.94|527.78|525.78|18
1606047880000|2020-11-22 12:24:40|527.82|525.82|527.42|525.42|527.83|525.83|527.42|525.42|21
1606047890000|2020-11-22 12:24:50|527.4|525.4|527.05|525.05|527.4|525.4|527.04|525.04|25
1606047900000|2020-11-22 12:25:00|527.04|525.04|526.43|524.43|527.05|525.05|526.43|524.43|31
1606047910000|2020-11-22 12:25:10|526.53|524.53|526.18|524.18|526.76|524.76|526.18|524.18|31
1606047920000|2020-11-22 12:25:20|526.27|524.27|525.99|523.99|526.32|524.32|525.99|523.99|30
1606047930000|2020-11-22 12:25:30|526.01|524.01|525.85|523.85|526.01|524.01|525.32|523.32|34
1606047940000|2020-11-22 12:25:40|525.84|523.84|525.99|523.99|525.99|523.99|525.58|523.58|27
1606047950000|2020-11-22 12:25:50|526.01|524.01|525.75|523.75|526.03|524.03|525.57|523.57|35
1606047960000|2020-11-22 12:26:00|525.8|523.8|525.81|523.81|525.88|523.88|525.8|523.8|15
1606047970000|2020-11-22 12:26:10|525.8|523.8|525.99|523.99|526.26|524.26|525.78|523.78|29
1606047980000|2020-11-22 12:26:20|525.98|523.98|526.55|524.55|526.55|524.55|525.98|523.98|31
1606047990000|2020-11-22 12:26:30|526.61|524.61|527.15|525.15|527.16|525.16|526.6|524.6|37
1606048000000|2020-11-22 12:26:40|527.26|525.26|527.52|525.52|527.52|525.52|527.17|525.17|24
1606048010000|2020-11-22 12:26:50|527.53|525.53|527.69|525.69|527.7|525.7|527.47|525.47|26
1606048020000|2020-11-22 12:27:00|527.7|525.7|527.7|525.7|528|526|527.66|525.66|30
1606048030000|2020-11-22 12:27:10|527.73|525.73|528.35|526.35|528.36|526.36|527.73|525.73|29
1606048040000|2020-11-22 12:27:20|528.36|526.36|528.61|526.61|528.62|526.62|528.36|526.36|20
1606048050000|2020-11-22 12:27:30|528.62|526.62|528.58|526.58|528.68|526.68|528.56|526.56|28
1606048060000|2020-11-22 12:27:40|528.57|526.57|528.59|526.59|528.93|526.93|528.57|526.57|28
1606048070000|2020-11-22 12:27:50|528.58|526.58|528.53|526.53|528.61|526.61|528.53|526.53|13
1606048080000|2020-11-22 12:28:00|528.55|526.55|528.63|526.63|528.66|526.66|528.55|526.55|17
1606048090000|2020-11-22 12:28:10|528.71|526.71|528.69|526.69|528.86|526.86|528.68|526.68|22
1606048100000|2020-11-22 12:28:20|528.7|526.7|528.49|526.49|528.8|526.8|528.49|526.49|15
1606048110000|2020-11-22 12:28:30|528.46|526.46|528.39|526.39|528.47|526.47|528.32|526.32|28
1606048120000|2020-11-22 12:28:40|528.4|526.4|528.34|526.34|528.41|526.41|528.3|526.3|24
1606048130000|2020-11-22 12:28:50|528.3|526.3|528.56|526.56|528.56|526.56|528.3|526.3|11
1606048140000|2020-11-22 12:29:00|528.57|526.57|528.81|526.81|529.03|527.03|528.57|526.57|28
1606048150000|2020-11-22 12:29:10|528.8|526.8|528.9|526.9|528.9|526.9|528.74|526.74|27
1606048160000|2020-11-22 12:29:20|528.98|526.98|528.98|526.98|529.06|527.06|528.95|526.95|21
1606048170000|2020-11-22 12:29:30|528.97|526.97|529.11|527.11|529.2|527.2|528.97|526.97|25
1606048180000|2020-11-22 12:29:40|529.14|527.14|529.2|527.2|529.21|527.21|529.08|527.08|19
1606048190000|2020-11-22 12:29:50|529.22|527.22|528.87|526.87|529.22|527.22|528.83|526.83|21
1606048200000|2020-11-22 12:30:00|528.86|526.86|528.66|526.66|528.87|526.87|528.59|526.59|26
1606048210000|2020-11-22 12:30:10|528.67|526.67|528.49|526.49|528.82|526.82|528.49|526.49|27
1606048220000|2020-11-22 12:30:20|528.45|526.45|528.67|526.67|528.76|526.76|528.45|526.45|18
1606048230000|2020-11-22 12:30:30|528.62|526.62|528.54|526.54|528.63|526.63|528.54|526.54|6
1606048240000|2020-11-22 12:30:40|528.57|526.57|528.29|526.29|528.69|526.69|528.29|526.29|28
1606048250000|2020-11-22 12:30:50|528.34|526.34|528.72|526.72|528.72|526.72|528.34|526.34|26
1606048260000|2020-11-22 12:31:00|528.69|526.69|528.54|526.54|528.73|526.73|528.54|526.54|20
1606048270000|2020-11-22 12:31:10|528.53|526.53|528.32|526.32|528.53|526.53|528.17|526.17|30
1606048280000|2020-11-22 12:31:20|528.33|526.33|528.38|526.38|528.58|526.58|528.33|526.33|24
1606048290000|2020-11-22 12:31:30|528.41|526.41|528.13|526.13|528.41|526.41|527.89|525.89|31
1606048300000|2020-11-22 12:31:40|528.11|526.11|527.78|525.78|528.13|526.13|527.78|525.78|27
1606048310000|2020-11-22 12:31:50|527.8|525.8|527.74|525.74|527.8|525.8|527.62|525.62|28
1606048320000|2020-11-22 12:32:00|527.83|525.83|527.11|525.11|527.88|525.88|527.11|525.11|25
1606048330000|2020-11-22 12:32:10|527.02|525.02|527.36|525.36|527.36|525.36|527.02|525.02|22
1606048340000|2020-11-22 12:32:20|527.37|525.37|528|526|528.07|526.07|527.37|525.37|33
1606048350000|2020-11-22 12:32:30|528.01|526.01|527.87|525.87|528.03|526.03|527.66|525.66|33
1606048360000|2020-11-22 12:32:40|527.92|525.92|528.26|526.26|528.37|526.37|527.85|525.85|34
1606048370000|2020-11-22 12:32:50|528.24|526.24|528.2|526.2|528.24|526.24|528.09|526.09|28
1606048380000|2020-11-22 12:33:00|528.26|526.26|528.21|526.21|528.34|526.34|528.21|526.21|22
1606048390000|2020-11-22 12:33:10|528.19|526.19|527.87|525.87|528.21|526.21|527.83|525.83|30
1606048400000|2020-11-22 12:33:20|527.86|525.86|527.83|525.83|527.86|525.86|527.65|525.65|25
1606048410000|2020-11-22 12:33:30|527.82|525.82|528.07|526.07|528.18|526.18|527.76|525.76|26
1606048420000|2020-11-22 12:33:40|528.05|526.05|528.35|526.35|528.46|526.46|528.05|526.05|16
1606048430000|2020-11-22 12:33:50|528.34|526.34|528.3|526.3|528.34|526.34|528.22|526.22|10
1606048440000|2020-11-22 12:34:00|528.34|526.34|528.35|526.35|528.37|526.37|528.32|526.32|24
1606048450000|2020-11-22 12:34:10|528.36|526.36|528.51|526.51|528.51|526.51|528.35|526.35|29
1606048460000|2020-11-22 12:34:20|528.52|526.52|529.09|527.09|529.1|527.1|528.5|526.5|27
1606048470000|2020-11-22 12:34:30|529.1|527.1|529.06|527.06|529.16|527.16|528.86|526.86|27
1606048480000|2020-11-22 12:34:40|529.08|527.08|528.94|526.94|529.08|527.08|528.93|526.93|21
1606048490000|2020-11-22 12:34:50|528.9|526.9|528.6|526.6|528.91|526.91|528.6|526.6|11
1606048500000|2020-11-22 12:35:00|528.61|526.61|528.63|526.63|528.63|526.63|528.59|526.59|12
1606048510000|2020-11-22 12:35:10|528.57|526.57|528.47|526.47|528.57|526.57|528.31|526.31|27
1606048520000|2020-11-22 12:35:20|528.49|526.49|528.82|526.82|528.89|526.89|528.44|526.44|30
1606048530000|2020-11-22 12:35:30|528.81|526.81|529.14|527.14|529.14|527.14|528.81|526.81|32
1606048540000|2020-11-22 12:35:40|529.11|527.11|529.27|527.27|529.33|527.33|529.06|527.06|24
1606048550000|2020-11-22 12:35:50|529.25|527.25|529.29|527.29|529.33|527.33|529.21|527.21|30
1606048560000|2020-11-22 12:36:00|529.28|527.28|529.34|527.34|529.62|527.62|529.28|527.28|26
1606048570000|2020-11-22 12:36:10|529.39|527.39|529.58|527.58|529.58|527.58|529.39|527.39|11
1606048580000|2020-11-22 12:36:20|529.56|527.56|529.89|527.89|529.98|527.98|529.56|527.56|22
1606048590000|2020-11-22 12:36:30|529.88|527.88|529.43|527.43|529.88|527.88|529.33|527.33|28
1606048600000|2020-11-22 12:36:40|529.42|527.42|529.47|527.47|529.47|527.47|529.36|527.36|12
1606048610000|2020-11-22 12:36:50|529.45|527.45|529.47|527.47|529.47|527.47|529.28|527.28|38
1606048620000|2020-11-22 12:37:00|529.5|527.5|529.82|527.82|529.82|527.82|529.5|527.5|13
1606048630000|2020-11-22 12:37:10|529.83|527.83|529.83|527.83|529.91|527.91|529.75|527.75|27
1606048640000|2020-11-22 12:37:20|529.84|527.84|529.97|527.97|529.97|527.97|529.81|527.81|22
1606048650000|2020-11-22 12:37:30|529.93|527.93|529.95|527.95|530|528|529.92|527.92|30
1606048660000|2020-11-22 12:37:40|529.99|527.99|530.26|528.26|530.26|528.26|529.99|527.99|20
1606048670000|2020-11-22 12:37:50|530.29|528.29|530.27|528.27|530.29|528.29|530.15|528.15|17
1606048680000|2020-11-22 12:38:00|530.28|528.28|530.17|528.17|530.3|528.3|530.07|528.07|20
1606048690000|2020-11-22 12:38:10|530.16|528.16|530.2|528.2|530.25|528.25|530.1|528.1|17
1606048700000|2020-11-22 12:38:20|530.18|528.18|530.52|528.52|530.55|528.55|530.14|528.14|26
1606048710000|2020-11-22 12:38:30|530.5|528.5|530.29|528.29|530.65|528.65|530.29|528.29|13
1606048720000|2020-11-22 12:38:40|530.23|528.23|530.28|528.28|530.37|528.37|530.19|528.19|20
1606048730000|2020-11-22 12:38:50|530.27|528.27|530.2|528.2|530.41|528.41|530.2|528.2|27
1606048740000|2020-11-22 12:39:00|530.24|528.24|530.13|528.13|530.24|528.24|529.95|527.95|24
1606048750000|2020-11-22 12:39:10|530.1|528.1|530.13|528.13|530.18|528.18|530.08|528.08|12
1606048760000|2020-11-22 12:39:20|530.07|528.07|530.16|528.16|530.16|528.16|529.88|527.88|25
1606048770000|2020-11-22 12:39:30|530.15|528.15|530.01|528.01|530.21|528.21|529.99|527.99|9
1606048780000|2020-11-22 12:39:40|530.02|528.02|530.22|528.22|530.25|528.25|530.02|528.02|20
1606048790000|2020-11-22 12:39:50|530.24|528.24|530.05|528.05|530.24|528.24|530.04|528.04|9
1606048800000|2020-11-22 12:40:00|530.06|528.06|529.88|527.88|530.06|528.06|529.88|527.88|11
1606048810000|2020-11-22 12:40:10|529.89|527.89|530.19|528.19|530.19|528.19|529.88|527.88|18
1606048820000|2020-11-22 12:40:20|530.18|528.18|530.24|528.24|530.29|528.29|530.14|528.14|19
1606048830000|2020-11-22 12:40:30|530.14|528.14|530.19|528.19|530.19|528.19|529.95|527.95|29
1606048840000|2020-11-22 12:40:40|530.2|528.2|530.2|528.2|530.27|528.27|530.09|528.09|25
1606048850000|2020-11-22 12:40:50|530.21|528.21|530.26|528.26|530.41|528.41|530.21|528.21|30
1606048860000|2020-11-22 12:41:00|530.24|528.24|530.29|528.29|530.35|528.35|530.22|528.22|29
1606048870000|2020-11-22 12:41:10|530.31|528.31|530.26|528.26|530.33|528.33|530.19|528.19|28
1606048880000|2020-11-22 12:41:20|530.25|528.25|530.24|528.24|530.31|528.31|530.24|528.24|26
1606048890000|2020-11-22 12:41:30|530.25|528.25|530.22|528.22|530.31|528.31|530.22|528.22|25
1606048900000|2020-11-22 12:41:40|530.24|528.24|530.35|528.35|530.36|528.36|530.23|528.23|23
1606048910000|2020-11-22 12:41:50|530.34|528.34|530.31|528.31|530.37|528.37|530.26|528.26|13
1606048920000|2020-11-22 12:42:00|530.32|528.32|530.01|528.01|530.32|528.32|530.01|528.01|18
1606048930000|2020-11-22 12:42:10|529.98|527.98|529.5|527.5|529.98|527.98|529.41|527.41|26
1606048940000|2020-11-22 12:42:20|529.49|527.49|529.29|527.29|529.49|527.49|529.23|527.23|17
1606048950000|2020-11-22 12:42:30|529.31|527.31|529.14|527.14|529.33|527.33|529.11|527.11|32
1606048960000|2020-11-22 12:42:40|529.15|527.15|529.23|527.23|529.23|527.23|528.96|526.96|29
1606048970000|2020-11-22 12:42:50|529.24|527.24|529.57|527.57|529.68|527.68|529.12|527.12|30
1606048980000|2020-11-22 12:43:00|529.58|527.58|529.47|527.47|529.62|527.62|529.46|527.46|26
1606048990000|2020-11-22 12:43:10|529.49|527.49|528.91|526.91|529.49|527.49|528.88|526.88|27
1606049000000|2020-11-22 12:43:20|528.94|526.94|528.74|526.74|529.02|527.02|528.71|526.71|30
1606049010000|2020-11-22 12:43:30|528.72|526.72|528.72|526.72|528.77|526.77|528.64|526.64|19
1606049020000|2020-11-22 12:43:40|528.75|526.75|528.58|526.58|528.83|526.83|528.57|526.57|28
1606049030000|2020-11-22 12:43:50|528.6|526.6|528.77|526.77|528.77|526.77|528.57|526.57|26
1606049040000|2020-11-22 12:44:00|528.78|526.78|528.76|526.76|528.95|526.95|528.7|526.7|34
1606049050000|2020-11-22 12:44:10|528.75|526.75|528.65|526.65|528.76|526.76|528.64|526.64|18
1606049060000|2020-11-22 12:44:20|528.69|526.69|529.06|527.06|529.06|527.06|528.67|526.67|26
1606049070000|2020-11-22 12:44:30|529.05|527.05|529.16|527.16|529.25|527.25|529.05|527.05|13
1606049080000|2020-11-22 12:44:40|529.09|527.09|529.14|527.14|529.18|527.18|529.08|527.08|33
1606049090000|2020-11-22 12:44:50|529.11|527.11|528.79|526.79|529.28|527.28|528.79|526.79|32
1606049100000|2020-11-22 12:45:00|528.8|526.8|529.18|527.18|529.18|527.18|528.8|526.8|29
1606049110000|2020-11-22 12:45:10|529.17|527.17|529.37|527.37|529.37|527.37|529.15|527.15|22
1606049120000|2020-11-22 12:45:20|529.41|527.41|529.47|527.47|529.48|527.48|529.37|527.37|25
1606049130000|2020-11-22 12:45:30|529.48|527.48|529.34|527.34|529.51|527.51|529.34|527.34|11
1606049140000|2020-11-22 12:45:40|529.36|527.36|529.52|527.52|529.52|527.52|529.35|527.35|22
1606049150000|2020-11-22 12:45:50|529.51|527.51|530.02|528.02|530.02|528.02|529.51|527.51|18
1606049160000|2020-11-22 12:46:00|529.98|527.98|529.96|527.96|530.03|528.03|529.9|527.9|26
1606049170000|2020-11-22 12:46:10|529.95|527.95|529.85|527.85|529.96|527.96|529.79|527.79|20
1606049180000|2020-11-22 12:46:20|529.86|527.86|529.81|527.81|529.92|527.92|529.8|527.8|21
1606049190000|2020-11-22 12:46:30|529.8|527.8|529.63|527.63|529.8|527.8|529.59|527.59|21
1606049200000|2020-11-22 12:46:40|529.64|527.64|529.68|527.68|529.7|527.7|529.59|527.59|17
1606049210000|2020-11-22 12:46:50|529.69|527.69|529.79|527.79|529.86|527.86|529.64|527.64|25
1606049220000|2020-11-22 12:47:00|529.77|527.77|529.86|527.86|529.86|527.86|529.74|527.74|24
1606049230000|2020-11-22 12:47:10|529.91|527.91|530.18|528.18|530.18|528.18|529.91|527.91|19
1606049240000|2020-11-22 12:47:20|530.17|528.17|530.42|528.42|530.42|528.42|530.11|528.11|17
1606049250000|2020-11-22 12:47:30|530.43|528.43|530.25|528.25|530.48|528.48|530.24|528.24|26
1606049260000|2020-11-22 12:47:40|530.26|528.26|530.71|528.71|530.71|528.71|530.25|528.25|27
1606049270000|2020-11-22 12:47:50|530.72|528.72|530.95|528.95|530.95|528.95|530.66|528.66|28
1606049280000|2020-11-22 12:48:00|530.92|528.92|530.65|528.65|531.05|529.05|530.63|528.63|20
1606049290000|2020-11-22 12:48:10|530.67|528.67|530.74|528.74|530.85|528.85|530.63|528.63|17
1606049300000|2020-11-22 12:48:20|530.75|528.75|530.42|528.42|530.75|528.75|530.38|528.38|27
1606049310000|2020-11-22 12:48:30|530.44|528.44|530.43|528.43|530.5|528.5|530.37|528.37|28
1606049320000|2020-11-22 12:48:40|530.47|528.47|530.3|528.3|530.49|528.49|530.3|528.3|21
1606049330000|2020-11-22 12:48:50|530.32|528.32|530.11|528.11|530.33|528.33|530.09|528.09|30
1606049340000|2020-11-22 12:49:00|530.14|528.14|529.9|527.9|530.14|528.14|529.88|527.88|31
1606049350000|2020-11-22 12:49:10|529.91|527.91|529.94|527.94|530.03|528.03|529.87|527.87|28
1606049360000|2020-11-22 12:49:20|529.93|527.93|529.77|527.77|529.95|527.95|529.75|527.75|21
1606049370000|2020-11-22 12:49:30|529.78|527.78|529.51|527.51|529.78|527.78|529.51|527.51|30
1606049380000|2020-11-22 12:49:40|529.54|527.54|529.66|527.66|529.73|527.73|529.53|527.53|27
1606049390000|2020-11-22 12:49:50|529.68|527.68|529.44|527.44|529.71|527.71|529.44|527.44|32
1606049400000|2020-11-22 12:50:00|529.47|527.47|529.74|527.74|529.84|527.84|529.47|527.47|23
1606049410000|2020-11-22 12:50:10|529.67|527.67|529.51|527.51|529.73|527.73|529.5|527.5|21
1606049420000|2020-11-22 12:50:20|529.52|527.52|529.69|527.69|529.71|527.71|529.5|527.5|29
1606049430000|2020-11-22 12:50:30|529.67|527.67|529.94|527.94|529.97|527.97|529.64|527.64|20
1606049440000|2020-11-22 12:50:40|529.95|527.95|529.81|527.81|530.01|528.01|529.81|527.81|24
1606049450000|2020-11-22 12:50:50|529.71|527.71|529.61|527.61|529.71|527.71|529.58|527.58|29
1606049460000|2020-11-22 12:51:00|529.6|527.6|529.53|527.53|529.79|527.79|529.53|527.53|22
1606049470000|2020-11-22 12:51:10|529.54|527.54|529.64|527.64|529.68|527.68|529.5|527.5|26
1606049480000|2020-11-22 12:51:20|529.63|527.63|529.51|527.51|529.63|527.63|529.48|527.48|23
1606049490000|2020-11-22 12:51:30|529.52|527.52|529.38|527.38|529.52|527.52|529.38|527.38|14
1606049500000|2020-11-22 12:51:40|529.34|527.34|529.41|527.41|529.42|527.42|529.32|527.32|12
1606049510000|2020-11-22 12:51:50|529.45|527.45|529.4|527.4|529.56|527.56|529.4|527.4|12
1606049520000|2020-11-22 12:52:00|529.38|527.38|529.46|527.46|529.46|527.46|529.23|527.23|25
1606049530000|2020-11-22 12:52:10|529.48|527.48|529.7|527.7|529.77|527.77|529.47|527.47|19
1606049540000|2020-11-22 12:52:20|529.74|527.74|529.64|527.64|529.74|527.74|529.55|527.55|26
1606049550000|2020-11-22 12:52:30|529.67|527.67|529.4|527.4|529.67|527.67|529.4|527.4|16
1606049560000|2020-11-22 12:52:40|529.39|527.39|529.16|527.16|529.39|527.39|529.07|527.07|23
1606049570000|2020-11-22 12:52:50|529.15|527.15|529.01|527.01|529.25|527.25|529.01|527.01|28
1606049580000|2020-11-22 12:53:00|529.04|527.04|528.98|526.98|529.13|527.13|528.94|526.94|21
1606049590000|2020-11-22 12:53:10|529.01|527.01|528.74|526.74|529.01|527.01|528.74|526.74|17
1606049600000|2020-11-22 12:53:20|528.81|526.81|528.44|526.44|528.81|526.81|528.42|526.42|15
1606049610000|2020-11-22 12:53:30|528.46|526.46|528.49|526.49|528.52|526.52|528.36|526.36|29
1606049620000|2020-11-22 12:53:40|528.48|526.48|528.79|526.79|528.87|526.87|528.48|526.48|25
1606049630000|2020-11-22 12:53:50|528.81|526.81|528.71|526.71|529.12|527.12|528.69|526.69|35
1606049640000|2020-11-22 12:54:00|528.72|526.72|528.59|526.59|528.72|526.72|528.46|526.46|29
1606049650000|2020-11-22 12:54:10|528.6|526.6|528.57|526.57|528.74|526.74|528.54|526.54|21
1606049660000|2020-11-22 12:54:20|528.59|526.59|528.61|526.61|528.67|526.67|528.42|526.42|26
1606049670000|2020-11-22 12:54:30|528.6|526.6|528.62|526.62|528.62|526.62|528.44|526.44|19
1606049680000|2020-11-22 12:54:40|528.63|526.63|528.5|526.5|528.77|526.77|528.48|526.48|21
1606049690000|2020-11-22 12:54:50|528.51|526.51|528.46|526.46|528.63|526.63|528.45|526.45|26
1606049700000|2020-11-22 12:55:00|528.45|526.45|528.39|526.39|528.47|526.47|528.36|526.36|23
1606049710000|2020-11-22 12:55:10|528.38|526.38|528.48|526.48|528.63|526.63|528.38|526.38|29
1606049720000|2020-11-22 12:55:20|528.59|526.59|528.46|526.46|528.61|526.61|528.36|526.36|21
1606049730000|2020-11-22 12:55:30|528.45|526.45|528.48|526.48|528.48|526.48|528.37|526.37|15
1606049740000|2020-11-22 12:55:40|528.49|526.49|528.44|526.44|528.56|526.56|528.43|526.43|14
1606049750000|2020-11-22 12:55:50|528.45|526.45|528.43|526.43|528.54|526.54|528.43|526.43|16
1606049760000|2020-11-22 12:56:00|528.46|526.46|528.37|526.37|528.46|526.46|528.37|526.37|17
1606049770000|2020-11-22 12:56:10|528.36|526.36|528.15|526.15|528.36|526.36|528.15|526.15|19
1606049780000|2020-11-22 12:56:20|528.16|526.16|528|526|528.21|526.21|528|526|16
1606049790000|2020-11-22 12:56:30|527.99|525.99|528.05|526.05|528.07|526.07|527.88|525.88|23
1606049800000|2020-11-22 12:56:40|528.06|526.06|527.96|525.96|528.08|526.08|527.96|525.96|23
1606049810000|2020-11-22 12:56:50|527.95|525.95|527.77|525.77|527.96|525.96|527.77|525.77|17
1606049820000|2020-11-22 12:57:00|527.76|525.76|527.74|525.74|527.79|525.79|527.58|525.58|23
1606049830000|2020-11-22 12:57:10|527.75|525.75|527.44|525.44|527.76|525.76|527.44|525.44|26
1606049840000|2020-11-22 12:57:20|527.43|525.43|527.88|525.88|527.88|525.88|527.43|525.43|25
1606049850000|2020-11-22 12:57:30|527.8|525.8|527.68|525.68|528.15|526.15|527.68|525.68|36
1606049860000|2020-11-22 12:57:40|527.64|525.64|527.77|525.77|527.88|525.88|527.61|525.61|31
1606049870000|2020-11-22 12:57:50|527.84|525.84|527.75|525.75|527.95|525.95|527.74|525.74|25
1606049880000|2020-11-22 12:58:00|527.73|525.73|528.26|526.26|528.28|526.28|527.73|525.73|29
1606049890000|2020-11-22 12:58:10|528.29|526.29|528.13|526.13|528.35|526.35|528.1|526.1|31
1606049900000|2020-11-22 12:58:20|528.12|526.12|528.21|526.21|528.25|526.25|528.12|526.12|28
1606049910000|2020-11-22 12:58:30|528.2|526.2|528.04|526.04|528.22|526.22|527.94|525.94|28
1606049920000|2020-11-22 12:58:40|528.03|526.03|528.1|526.1|528.19|526.19|528.03|526.03|22
1606049930000|2020-11-22 12:58:50|528.16|526.16|528.05|526.05|528.29|526.29|528.05|526.05|29
1606049940000|2020-11-22 12:59:00|528.04|526.04|528.15|526.15|528.2|526.2|527.9|525.9|22
1606049950000|2020-11-22 12:59:10|528.14|526.14|528.01|526.01|528.14|526.14|528.01|526.01|27
1606049960000|2020-11-22 12:59:20|527.98|525.98|527.77|525.77|527.98|525.98|527.77|525.77|16
1606049970000|2020-11-22 12:59:30|527.78|525.78|527.85|525.85|527.89|525.89|527.75|525.75|27
1606049980000|2020-11-22 12:59:40|527.81|525.81|527.83|525.83|527.89|525.89|527.81|525.81|19
1606049990000|2020-11-22 12:59:50|527.84|525.84|528.26|526.26|528.26|526.26|527.83|525.83|28
1606050000000|2020-11-22 13:00:00|528.28|526.28|528.79|526.79|528.79|526.79|528.28|526.28|25
1606050010000|2020-11-22 13:00:10|528.77|526.77|528.44|526.44|528.87|526.87|528.44|526.44|35
1606050020000|2020-11-22 13:00:20|528.36|526.36|527.99|525.99|528.36|526.36|527.96|525.96|25
1606050030000|2020-11-22 13:00:30|528|526|527.85|525.85|528|526|527.81|525.81|21
1606050040000|2020-11-22 13:00:40|527.87|525.87|527.85|525.85|527.87|525.87|527.81|525.81|9
1606050050000|2020-11-22 13:00:50|527.82|525.82|527.86|525.86|527.9|525.9|527.78|525.78|17
1606050060000|2020-11-22 13:01:00|527.82|525.82|527.45|525.45|527.82|525.82|527.45|525.45|16
1606050070000|2020-11-22 13:01:10|527.44|525.44|527.24|525.24|527.44|525.44|527.21|525.21|13
1606050080000|2020-11-22 13:01:20|527.23|525.23|526.83|524.83|527.23|525.23|526.83|524.83|16
1606050090000|2020-11-22 13:01:30|526.84|524.84|526.8|524.8|527.23|525.23|526.79|524.79|19
1606050100000|2020-11-22 13:01:40|526.79|524.79|526.67|524.67|526.81|524.81|526.57|524.57|27
1606050110000|2020-11-22 13:01:50|526.68|524.68|526.54|524.54|526.71|524.71|526.51|524.51|20
1606050120000|2020-11-22 13:02:00|526.58|524.58|526.94|524.94|526.95|524.95|526.51|524.51|15
1606050130000|2020-11-22 13:02:10|526.95|524.95|526.94|524.94|527.03|525.03|526.8|524.8|25
1606050140000|2020-11-22 13:02:20|526.88|524.88|526.9|524.9|526.9|524.9|526.81|524.81|17
1606050150000|2020-11-22 13:02:30|526.89|524.89|526.67|524.67|526.89|524.89|526.67|524.67|15
1606050160000|2020-11-22 13:02:40|526.68|524.68|526.72|524.72|526.73|524.73|526.59|524.59|20
1606050170000|2020-11-22 13:02:50|526.76|524.76|526.9|524.9|526.93|524.93|526.76|524.76|22
1606050180000|2020-11-22 13:03:00|526.92|524.92|526.79|524.79|526.92|524.92|526.73|524.73|15
1606050190000|2020-11-22 13:03:10|526.75|524.75|526.62|524.62|526.79|524.79|526.62|524.62|11
1606050200000|2020-11-22 13:03:20|526.6|524.6|526.59|524.59|526.63|524.63|526.39|524.39|24
1606050210000|2020-11-22 13:03:30|526.6|524.6|526.66|524.66|526.68|524.68|526.59|524.59|19
1606050220000|2020-11-22 13:03:40|526.68|524.68|526.56|524.56|526.74|524.74|526.53|524.53|21
1606050230000|2020-11-22 13:03:50|526.57|524.57|526.92|524.92|526.92|524.92|526.55|524.55|28
1606050240000|2020-11-22 13:04:00|526.97|524.97|526.72|524.72|526.97|524.97|526.55|524.55|24
1606050250000|2020-11-22 13:04:10|526.69|524.69|526.68|524.68|526.77|524.77|526.62|524.62|28
1606050260000|2020-11-22 13:04:20|526.69|524.69|527.05|525.05|527.05|525.05|526.68|524.68|17
1606050270000|2020-11-22 13:04:30|527.02|525.02|526.87|524.87|527.02|525.02|526.8|524.8|22
1606050280000|2020-11-22 13:04:40|526.83|524.83|526.8|524.8|526.99|524.99|526.75|524.75|23
1606050290000|2020-11-22 13:04:50|526.74|524.74|527.03|525.03|527.03|525.03|526.74|524.74|24
1606050300000|2020-11-22 13:05:00|527.02|525.02|527.24|525.24|527.24|525.24|527.02|525.02|22
1606050310000|2020-11-22 13:05:10|527.25|525.25|527.75|525.75|527.77|525.77|527.25|525.25|27
1606050320000|2020-11-22 13:05:20|527.74|525.74|527.39|525.39|527.74|525.74|527.24|525.24|32
1606050330000|2020-11-22 13:05:30|527.38|525.38|527.82|525.82|527.82|525.82|527.37|525.37|20
1606050340000|2020-11-22 13:05:40|527.83|525.83|528.04|526.04|528.07|526.07|527.65|525.65|32
1606050350000|2020-11-22 13:05:50|528.05|526.05|528.13|526.13|528.13|526.13|527.8|525.8|21
1606050360000|2020-11-22 13:06:00|528.15|526.15|528.24|526.24|528.24|526.24|528.14|526.14|21
1606050370000|2020-11-22 13:06:10|528.25|526.25|528.6|526.6|528.61|526.61|528.24|526.24|31
1606050380000|2020-11-22 13:06:20|528.61|526.61|528.45|526.45|528.61|526.61|528.45|526.45|30
1606050390000|2020-11-22 13:06:30|528.42|526.42|528.38|526.38|528.59|526.59|528.36|526.36|29
1606050400000|2020-11-22 13:06:40|528.37|526.37|527.79|525.79|528.37|526.37|527.79|525.79|30
1606050410000|2020-11-22 13:06:50|527.74|525.74|528.13|526.13|528.13|526.13|527.71|525.71|20
1606050420000|2020-11-22 13:07:00|528.2|526.2|528.03|526.03|528.2|526.2|527.89|525.89|21
1606050430000|2020-11-22 13:07:10|527.99|525.99|528.11|526.11|528.24|526.24|527.99|525.99|28
1606050440000|2020-11-22 13:07:20|528.13|526.13|528|526|528.14|526.14|528|526|12
1606050450000|2020-11-22 13:07:30|527.92|525.92|527.83|525.83|527.92|525.92|527.81|525.81|26
1606050460000|2020-11-22 13:07:40|527.82|525.82|527.9|525.9|527.93|525.93|527.53|525.53|27
1606050470000|2020-11-22 13:07:50|527.93|525.93|528.05|526.05|528.13|526.13|527.9|525.9|23
1606050480000|2020-11-22 13:08:00|527.94|525.94|527.59|525.59|527.94|525.94|527.59|525.59|27
1606050490000|2020-11-22 13:08:10|527.57|525.57|527.08|525.08|527.58|525.58|527.03|525.03|26
1606050500000|2020-11-22 13:08:20|527.07|525.07|526.84|524.84|527.08|525.08|526.84|524.84|27
1606050510000|2020-11-22 13:08:30|526.74|524.74|526.52|524.52|526.8|524.8|526.52|524.52|34
1606050520000|2020-11-22 13:08:40|526.53|524.53|526.51|524.51|526.53|524.53|526.43|524.43|16
1606050530000|2020-11-22 13:08:50|526.5|524.5|526.43|524.43|526.53|524.53|526.43|524.43|16
1606050540000|2020-11-22 13:09:00|526.44|524.44|526.61|524.61|526.62|524.62|526.4|524.4|27
1606050550000|2020-11-22 13:09:10|526.6|524.6|526.84|524.84|526.84|524.84|526.57|524.57|19
1606050560000|2020-11-22 13:09:20|526.86|524.86|526.78|524.78|526.89|524.89|526.7|524.7|18
1606050570000|2020-11-22 13:09:30|526.79|524.79|527.17|525.17|527.17|525.17|526.79|524.79|17
1606050580000|2020-11-22 13:09:40|527.19|525.19|527.14|525.14|527.29|525.29|527.11|525.11|23
1606050590000|2020-11-22 13:09:50|527.15|525.15|527.16|525.16|527.25|525.25|527.1|525.1|18
1606050600000|2020-11-22 13:10:00|527.06|525.06|527.05|525.05|527.14|525.14|527.02|525.02|22
1606050610000|2020-11-22 13:10:10|527.07|525.07|527.28|525.28|527.29|525.29|527.07|525.07|19
1606050620000|2020-11-22 13:10:20|527.34|525.34|527.61|525.61|527.68|525.68|527.34|525.34|22
1606050630000|2020-11-22 13:10:30|527.62|525.62|527.81|525.81|527.81|525.81|527.62|525.62|25
1606050640000|2020-11-22 13:10:40|527.82|525.82|527.8|525.8|527.88|525.88|527.73|525.73|24
1606050650000|2020-11-22 13:10:50|527.75|525.75|527.77|525.77|527.84|525.84|527.62|525.62|28
1606050660000|2020-11-22 13:11:00|527.76|525.76|527.86|525.86|527.92|525.92|527.76|525.76|20
1606050670000|2020-11-22 13:11:10|527.88|525.88|527.88|525.88|527.91|525.91|527.79|525.79|16
1606050680000|2020-11-22 13:11:20|527.9|525.9|528.01|526.01|528.01|526.01|527.87|525.87|22
1606050690000|2020-11-22 13:11:30|528.02|526.02|528.04|526.04|528.06|526.06|528.02|526.02|3
1606050700000|2020-11-22 13:11:40|528.09|526.09|528.01|526.01|528.09|526.09|527.96|525.96|9
1606050710000|2020-11-22 13:11:50|528.05|526.05|528.09|526.09|528.09|526.09|528.01|526.01|9
1606050720000|2020-11-22 13:12:00|528.05|526.05|528|526|528.05|526.05|528|526|11
1606050730000|2020-11-22 13:12:10|527.97|525.97|527.97|525.97|527.99|525.99|527.81|525.81|21
1606050740000|2020-11-22 13:12:20|527.96|525.96|527.89|525.89|527.96|525.96|527.86|525.86|29
1606050750000|2020-11-22 13:12:30|527.9|525.9|527.78|525.78|527.97|525.97|527.78|525.78|25
1606050760000|2020-11-22 13:12:40|527.77|525.77|527.71|525.71|527.77|525.77|527.67|525.67|7
1606050770000|2020-11-22 13:12:50|527.7|525.7|527.88|525.88|527.89|525.89|527.64|525.64|23
1606050780000|2020-11-22 13:13:00|527.87|525.87|527.68|525.68|527.91|525.91|527.66|525.66|25
1606050790000|2020-11-22 13:13:10|527.69|525.69|527.21|525.21|527.69|525.69|527.21|525.21|28
1606050800000|2020-11-22 13:13:20|527.22|525.22|527.27|525.27|527.32|525.32|527.17|525.17|13
1606050810000|2020-11-22 13:13:30|527.33|525.33|527.42|525.42|527.66|525.66|527.33|525.33|27
1606050820000|2020-11-22 13:13:40|527.43|525.43|527.31|525.31|527.57|525.57|527.19|525.19|25
1606050830000|2020-11-22 13:13:50|527.23|525.23|527.27|525.27|527.28|525.28|527.19|525.19|25
1606050840000|2020-11-22 13:14:00|527.26|525.26|527.18|525.18|527.26|525.26|527.18|525.18|18
1606050850000|2020-11-22 13:14:10|527.23|525.23|526.96|524.96|527.23|525.23|526.92|524.92|28
1606050860000|2020-11-22 13:14:20|526.99|524.99|526.65|524.65|526.99|524.99|526.61|524.61|26
1606050870000|2020-11-22 13:14:30|526.63|524.63|527.01|525.01|527.04|525.04|526.6|524.6|21
1606050880000|2020-11-22 13:14:40|527.02|525.02|526.87|524.87|527.02|525.02|526.87|524.87|26
1606050890000|2020-11-22 13:14:50|526.9|524.9|526.76|524.76|526.9|524.9|526.55|524.55|26
1606050900000|2020-11-22 13:15:00|526.73|524.73|526.55|524.55|526.74|524.74|526.49|524.49|29
1606050910000|2020-11-22 13:15:10|526.52|524.52|526.39|524.39|526.52|524.52|526.39|524.39|30
1606050920000|2020-11-22 13:15:20|526.4|524.4|526.24|524.24|526.4|524.4|526.14|524.14|27
1606050930000|2020-11-22 13:15:30|526.25|524.25|526.44|524.44|526.49|524.49|526.24|524.24|32
1606050940000|2020-11-22 13:15:40|526.42|524.42|526.54|524.54|526.6|524.6|526.38|524.38|22
1606050950000|2020-11-22 13:15:50|526.55|524.55|526.78|524.78|526.9|524.9|526.5|524.5|30
1606050960000|2020-11-22 13:16:00|526.8|524.8|526.82|524.82|526.92|524.92|526.8|524.8|28
1606050970000|2020-11-22 13:16:10|526.77|524.77|526.74|524.74|526.86|524.86|526.68|524.68|34
1606050980000|2020-11-22 13:16:20|526.59|524.59|526.38|524.38|526.59|524.59|526.36|524.36|31
1606050990000|2020-11-22 13:16:30|526.35|524.35|526.33|524.33|526.47|524.47|526.32|524.32|25
1606051000000|2020-11-22 13:16:40|526.35|524.35|526.91|524.91|527.02|525.02|526.35|524.35|35
1606051010000|2020-11-22 13:16:50|526.93|524.93|526.73|524.73|526.99|524.99|526.61|524.61|36
1606051020000|2020-11-22 13:17:00|526.75|524.75|526.78|524.78|526.87|524.87|526.73|524.73|27
1606051030000|2020-11-22 13:17:10|526.77|524.77|526.74|524.74|526.83|524.83|526.71|524.71|23
1606051040000|2020-11-22 13:17:20|526.75|524.75|526.77|524.77|526.83|524.83|526.73|524.73|27
1606051050000|2020-11-22 13:17:30|526.76|524.76|526.76|524.76|526.83|524.83|526.72|524.72|27
1606051060000|2020-11-22 13:17:40|526.79|524.79|526.72|524.72|526.79|524.79|526.69|524.69|30
1606051070000|2020-11-22 13:17:50|526.71|524.71|526.6|524.6|526.73|524.73|526.6|524.6|29
1606051080000|2020-11-22 13:18:00|526.62|524.62|526.53|524.53|526.63|524.63|526.51|524.51|24
1606051090000|2020-11-22 13:18:10|526.55|524.55|526.62|524.62|526.73|524.73|526.53|524.53|21
1606051100000|2020-11-22 13:18:20|526.65|524.65|526.73|524.73|526.79|524.79|526.55|524.55|21
1606051110000|2020-11-22 13:18:30|526.77|524.77|526.74|524.74|526.85|524.85|526.74|524.74|23
1606051120000|2020-11-22 13:18:40|526.73|524.73|526.9|524.9|526.93|524.93|526.71|524.71|33
1606051130000|2020-11-22 13:18:50|526.88|524.88|527.15|525.15|527.24|525.24|526.86|524.86|29
1606051140000|2020-11-22 13:19:00|527.16|525.16|527.18|525.18|527.32|525.32|527.15|525.15|29
1606051150000|2020-11-22 13:19:10|527.21|525.21|527.47|525.47|527.48|525.48|527.21|525.21|22
1606051160000|2020-11-22 13:19:20|527.49|525.49|527.42|525.42|527.67|525.67|527.42|525.42|30
1606051170000|2020-11-22 13:19:30|527.43|525.43|527.61|525.61|527.68|525.68|527.4|525.4|21
1606051180000|2020-11-22 13:19:40|527.59|525.59|527.76|525.76|527.8|525.8|527.54|525.54|25
1606051190000|2020-11-22 13:19:50|527.75|525.75|527.93|525.93|527.93|525.93|527.73|525.73|13
1606051200000|2020-11-22 13:20:00|527.92|525.92|527.88|525.88|527.92|525.92|527.85|525.85|12
1606051210000|2020-11-22 13:20:10|527.83|525.83|527.78|525.78|527.84|525.84|527.66|525.66|12
1606051220000|2020-11-22 13:20:20|527.75|525.75|528.05|526.05|528.05|526.05|527.72|525.72|24
1606051230000|2020-11-22 13:20:30|528.08|526.08|528.15|526.15|528.15|526.15|528.07|526.07|13
1606051240000|2020-11-22 13:20:40|528.16|526.16|528.35|526.35|528.35|526.35|528.16|526.16|8
1606051250000|2020-11-22 13:20:50|528.36|526.36|528.36|526.36|528.51|526.51|528.36|526.36|26
1606051260000|2020-11-22 13:21:00|528.34|526.34|528.14|526.14|528.34|526.34|528.01|526.01|20
1606051270000|2020-11-22 13:21:10|528.13|526.13|528.05|526.05|528.14|526.14|528.03|526.03|10
1606051280000|2020-11-22 13:21:20|528.03|526.03|528.19|526.19|528.19|526.19|528|526|9
1606051290000|2020-11-22 13:21:30|528.2|526.2|528.3|526.3|528.49|526.49|528.2|526.2|26
1606051300000|2020-11-22 13:21:40|528.28|526.28|528.7|526.7|528.7|526.7|528.28|526.28|30
1606051310000|2020-11-22 13:21:50|528.71|526.71|528.81|526.81|528.81|526.81|528.71|526.71|3
1606051320000|2020-11-22 13:22:00|528.83|526.83|528.8|526.8|528.89|526.89|528.72|526.72|24
1606051330000|2020-11-22 13:22:10|528.81|526.81|528.76|526.76|528.84|526.84|528.73|526.73|20
1606051340000|2020-11-22 13:22:20|528.75|526.75|528.61|526.61|528.83|526.83|528.49|526.49|29
1606051350000|2020-11-22 13:22:30|528.64|526.64|528.77|526.77|528.77|526.77|528.64|526.64|20
1606051360000|2020-11-22 13:22:40|528.75|526.75|528.82|526.82|528.82|526.82|528.73|526.73|24
1606051370000|2020-11-22 13:22:50|528.86|526.86|528.92|526.92|528.92|526.92|528.84|526.84|12
1606051380000|2020-11-22 13:23:00|528.93|526.93|528.86|526.86|528.93|526.93|528.86|526.86|16
1606051390000|2020-11-22 13:23:10|528.85|526.85|528.84|526.84|528.85|526.85|528.84|526.84|8
1606051400000|2020-11-22 13:23:20|528.85|526.85|528.86|526.86|528.95|526.95|528.85|526.85|10
1606051410000|2020-11-22 13:23:30|528.89|526.89|529.04|527.04|529.04|527.04|528.89|526.89|5
1606051420000|2020-11-22 13:23:40|529.05|527.05|529.27|527.27|529.27|527.27|529.05|527.05|14
1606051430000|2020-11-22 13:23:50|529.39|527.39|529.47|527.47|529.5|527.5|529.37|527.37|23
1606051440000|2020-11-22 13:24:00|529.51|527.51|529.49|527.49|529.53|527.53|529.48|527.48|28
1606051450000|2020-11-22 13:24:10|529.48|527.48|529.38|527.38|529.54|527.54|529.38|527.38|14
1606051460000|2020-11-22 13:24:20|529.37|527.37|529.38|527.38|529.4|527.4|529.26|527.26|16
1606051470000|2020-11-22 13:24:30|529.43|527.43|529.43|527.43|529.45|527.45|529.34|527.34|23
1606051480000|2020-11-22 13:24:40|529.48|527.48|529.49|527.49|529.56|527.56|529.35|527.35|16
1606051490000|2020-11-22 13:24:50|529.52|527.52|529.39|527.39|529.52|527.52|529.3|527.3|23
1606051500000|2020-11-22 13:25:00|529.37|527.37|529.31|527.31|529.39|527.39|529.25|527.25|12
1606051510000|2020-11-22 13:25:10|529.32|527.32|529.5|527.5|529.5|527.5|529.32|527.32|3
1606051520000|2020-11-22 13:25:20|529.51|527.51|529.73|527.73|529.73|527.73|529.5|527.5|14
1606051530000|2020-11-22 13:25:30|529.74|527.74|529.96|527.96|529.96|527.96|529.74|527.74|10
1606051540000|2020-11-22 13:25:40|529.98|527.98|529.95|527.95|530.16|528.16|529.94|527.94|13
1606051550000|2020-11-22 13:25:50|529.97|527.97|530.39|528.39|530.4|528.4|529.97|527.97|23
1606051560000|2020-11-22 13:26:00|530.44|528.44|530.79|528.79|530.81|528.81|530.44|528.44|16
1606051570000|2020-11-22 13:26:10|530.77|528.77|530.73|528.73|530.77|528.77|530.59|528.59|20
1606051580000|2020-11-22 13:26:20|530.71|528.71|530.66|528.66|530.74|528.74|530.57|528.57|17
1606051590000|2020-11-22 13:26:30|530.63|528.63|530.77|528.77|530.81|528.81|530.63|528.63|26
1606051600000|2020-11-22 13:26:40|530.82|528.82|530.93|528.93|530.93|528.93|530.78|528.78|16
1606051610000|2020-11-22 13:26:50|530.92|528.92|530.53|528.53|530.92|528.92|530.52|528.52|29
1606051620000|2020-11-22 13:27:00|530.49|528.49|530.44|528.44|530.53|528.53|530.38|528.38|33
1606051630000|2020-11-22 13:27:10|530.42|528.42|530.31|528.31|530.45|528.45|530.31|528.31|27
1606051640000|2020-11-22 13:27:20|530.26|528.26|530.2|528.2|530.26|528.26|530.14|528.14|26
1606051650000|2020-11-22 13:27:30|530.24|528.24|530.23|528.23|530.28|528.28|530.18|528.18|24
1606051660000|2020-11-22 13:27:40|530.24|528.24|531.2|529.2|531.26|529.26|530.24|528.24|34
1606051670000|2020-11-22 13:27:50|531.15|529.15|530.94|528.94|531.15|529.15|530.67|528.67|29
1606051680000|2020-11-22 13:28:00|530.98|528.98|531.01|529.01|531.29|529.29|530.97|528.97|22
1606051690000|2020-11-22 13:28:10|530.91|528.91|530.97|528.97|531.05|529.05|530.83|528.83|29
1606051700000|2020-11-22 13:28:20|531.03|529.03|530.95|528.95|531.04|529.04|530.74|528.74|34
1606051710000|2020-11-22 13:28:30|530.94|528.94|531.05|529.05|531.17|529.17|530.94|528.94|28
1606051720000|2020-11-22 13:28:40|531|529|531.29|529.29|531.34|529.34|531|529|32
1606051730000|2020-11-22 13:28:50|531.28|529.28|531.17|529.17|531.37|529.37|531.15|529.15|33
1606051740000|2020-11-22 13:29:00|531.16|529.16|531.36|529.36|531.44|529.44|531.04|529.04|30
1606051750000|2020-11-22 13:29:10|531.4|529.4|531.81|529.81|531.81|529.81|531.37|529.37|34
1606051760000|2020-11-22 13:29:20|531.8|529.8|532.16|530.16|532.29|530.29|531.72|529.72|31
1606051770000|2020-11-22 13:29:30|532.17|530.17|532.45|530.45|532.45|530.45|532.04|530.04|34
1606051780000|2020-11-22 13:29:40|532.44|530.44|532.38|530.38|532.48|530.48|532.31|530.31|26
1606051790000|2020-11-22 13:29:50|532.37|530.37|532.75|530.75|532.79|530.79|532.34|530.34|29
1606051800000|2020-11-22 13:30:00|532.71|530.71|532.81|530.81|532.81|530.81|532.68|530.68|17
1606051810000|2020-11-22 13:30:10|532.79|530.79|533.2|531.2|533.25|531.25|532.79|530.79|28
1606051820000|2020-11-22 13:30:20|533.22|531.22|532.9|530.9|533.22|531.22|532.9|530.9|16
1606051830000|2020-11-22 13:30:30|532.91|530.91|533|531|533.1|531.1|532.9|530.9|26
1606051840000|2020-11-22 13:30:40|533.01|531.01|532.98|530.98|533.01|531.01|532.92|530.92|12
1606051850000|2020-11-22 13:30:50|532.99|530.99|533.09|531.09|533.17|531.17|532.95|530.95|24
1606051860000|2020-11-22 13:31:00|533.16|531.16|533.08|531.08|533.18|531.18|533.07|531.07|16
1606051870000|2020-11-22 13:31:10|533.07|531.07|533.12|531.12|533.24|531.24|533.07|531.07|24
1606051880000|2020-11-22 13:31:20|533.21|531.21|533.19|531.19|533.22|531.22|533.07|531.07|27
1606051890000|2020-11-22 13:31:30|533.17|531.17|533.29|531.29|533.33|531.33|533.16|531.16|20
1606051900000|2020-11-22 13:31:40|533.28|531.28|533.24|531.24|533.28|531.28|533.2|531.2|20
1606051910000|2020-11-22 13:31:50|533.25|531.25|533.44|531.44|533.46|531.46|533.25|531.25|20
1606051920000|2020-11-22 13:32:00|533.46|531.46|533.4|531.4|533.46|531.46|533.34|531.34|17
1606051930000|2020-11-22 13:32:10|533.46|531.46|533.42|531.42|533.48|531.48|533.42|531.42|16
1606051940000|2020-11-22 13:32:20|533.43|531.43|533.35|531.35|533.48|531.48|533.35|531.35|25
1606051950000|2020-11-22 13:32:30|533.43|531.43|533.21|531.21|533.43|531.43|533.21|531.21|21
1606051960000|2020-11-22 13:32:40|533.22|531.22|532.71|530.71|533.22|531.22|532.7|530.7|26
1606051970000|2020-11-22 13:32:50|532.7|530.7|532.39|530.39|532.7|530.7|532.37|530.37|31
1606051980000|2020-11-22 13:33:00|532.4|530.4|532.18|530.18|532.4|530.4|532.17|530.17|18
1606051990000|2020-11-22 13:33:10|532.12|530.12|532.21|530.21|532.26|530.26|532.07|530.07|9
1606052000000|2020-11-22 13:33:20|532.18|530.18|532.73|530.73|532.73|530.73|532.13|530.13|24
1606052010000|2020-11-22 13:33:30|532.64|530.64|532.9|530.9|533.08|531.08|532.55|530.55|31
1606052020000|2020-11-22 13:33:40|532.89|530.89|532.59|530.59|532.96|530.96|532.52|530.52|31
1606052030000|2020-11-22 13:33:50|532.58|530.58|532.49|530.49|532.58|530.58|532.31|530.31|29
1606052040000|2020-11-22 13:34:00|532.48|530.48|532.34|530.34|532.48|530.48|532.31|530.31|28
1606052050000|2020-11-22 13:34:10|532.33|530.33|532.56|530.56|532.56|530.56|532.26|530.26|18
1606052060000|2020-11-22 13:34:20|532.57|530.57|532.93|530.93|532.94|530.94|532.56|530.56|23
1606052070000|2020-11-22 13:34:30|532.92|530.92|532.8|530.8|532.92|530.92|532.77|530.77|11
1606052080000|2020-11-22 13:34:40|532.79|530.79|532.91|530.91|532.92|530.92|532.63|530.63|29
1606052090000|2020-11-22 13:34:50|532.92|530.92|532.98|530.98|533.03|531.03|532.85|530.85|26
1606052100000|2020-11-22 13:35:00|533|531|533.26|531.26|533.26|531.26|533|531|19
1606052110000|2020-11-22 13:35:10|533.27|531.27|533.4|531.4|533.4|531.4|533.09|531.09|25
1606052120000|2020-11-22 13:35:20|533.38|531.38|534.19|532.19|534.19|532.19|533.38|531.38|26
1606052130000|2020-11-22 13:35:30|534.15|532.15|534.1|532.1|534.24|532.24|534.01|532.01|29
1606052140000|2020-11-22 13:35:40|534.15|532.15|534.29|532.29|534.4|532.4|534.09|532.09|31
1606052150000|2020-11-22 13:35:50|534.28|532.28|533.88|531.88|534.29|532.29|533.86|531.86|31
1606052160000|2020-11-22 13:36:00|533.94|531.94|533.86|531.86|534.09|532.09|533.86|531.86|25
1606052170000|2020-11-22 13:36:10|533.82|531.82|533.67|531.67|533.84|531.84|533.53|531.53|31
1606052180000|2020-11-22 13:36:20|533.68|531.68|533.84|531.84|533.96|531.96|533.6|531.6|29
1606052190000|2020-11-22 13:36:30|533.85|531.85|533.86|531.86|533.94|531.94|533.83|531.83|29
1606052200000|2020-11-22 13:36:40|533.85|531.85|533.86|531.86|534|532|533.84|531.84|27
1606052210000|2020-11-22 13:36:50|533.89|531.89|533.91|531.91|533.97|531.97|533.87|531.87|13
1606052220000|2020-11-22 13:37:00|533.89|531.89|533.86|531.86|534.12|532.12|533.85|531.85|27
1606052230000|2020-11-22 13:37:10|533.98|531.98|534.11|532.11|534.17|532.17|533.97|531.97|31
1606052240000|2020-11-22 13:37:20|534.13|532.13|534.32|532.32|534.34|532.34|534.08|532.08|24
1606052250000|2020-11-22 13:37:30|534.33|532.33|534.38|532.38|534.43|532.43|534.33|532.33|22
1606052260000|2020-11-22 13:37:40|534.39|532.39|534.43|532.43|534.46|532.46|534.39|532.39|15
1606052270000|2020-11-22 13:37:50|534.42|532.42|534.67|532.67|534.67|532.67|534.42|532.42|15
1606052280000|2020-11-22 13:38:00|534.66|532.66|534.58|532.58|534.66|532.66|534.56|532.56|15
1606052290000|2020-11-22 13:38:10|534.59|532.59|534.47|532.47|534.6|532.6|534.47|532.47|8
1606052300000|2020-11-22 13:38:20|534.46|532.46|534.46|532.46|534.48|532.48|534.42|532.42|16
1606052310000|2020-11-22 13:38:30|534.52|532.52|534.57|532.57|534.58|532.58|534.49|532.49|12
1606052320000|2020-11-22 13:38:40|534.59|532.59|534.56|532.56|534.59|532.59|534.56|532.56|4
1606052330000|2020-11-22 13:38:50|534.55|532.55|534.46|532.46|534.55|532.55|534.46|532.46|3
1606052340000|2020-11-22 13:39:00|534.45|532.45|534.03|532.03|534.45|532.45|533.71|531.71|26
1606052350000|2020-11-22 13:39:10|534.09|532.09|534.01|532.01|534.09|532.09|533.96|531.96|22
1606052360000|2020-11-22 13:39:20|533.96|531.96|533.93|531.93|534.01|532.01|533.93|531.93|16
1606052370000|2020-11-22 13:39:30|533.94|531.94|534.02|532.02|534.11|532.11|533.93|531.93|19
1606052380000|2020-11-22 13:39:40|534.01|532.01|534.05|532.05|534.09|532.09|533.95|531.95|17
1606052390000|2020-11-22 13:39:50|534.15|532.15|534.12|532.12|534.23|532.23|534.12|532.12|13
1606052400000|2020-11-22 13:40:00|534.11|532.11|534.16|532.16|534.17|532.17|533.99|531.99|19
1606052410000|2020-11-22 13:40:10|534.11|532.11|534.25|532.25|534.26|532.26|534.11|532.11|13
1606052420000|2020-11-22 13:40:20|534.28|532.28|534.21|532.21|534.31|532.31|534.2|532.2|17
1606052430000|2020-11-22 13:40:30|534.2|532.2|534.05|532.05|534.2|532.2|534.05|532.05|10
1606052440000|2020-11-22 13:40:40|534.04|532.04|533.96|531.96|534.06|532.06|533.96|531.96|6
1606052450000|2020-11-22 13:40:50|533.93|531.93|533.99|531.99|533.99|531.99|533.92|531.92|7
1606052460000|2020-11-22 13:41:00|533.94|531.94|533.66|531.66|533.94|531.94|533.66|531.66|14
1606052470000|2020-11-22 13:41:10|533.64|531.64|533.48|531.48|533.65|531.65|533.41|531.41|20
1606052480000|2020-11-22 13:41:20|533.46|531.46|533.27|531.27|533.49|531.49|533.04|531.04|29
1606052490000|2020-11-22 13:41:30|533.23|531.23|532.95|530.95|533.29|531.29|532.95|530.95|16
1606052500000|2020-11-22 13:41:40|532.94|530.94|532.74|530.74|533.01|531.01|532.74|530.74|23
1606052510000|2020-11-22 13:41:50|532.76|530.76|532.81|530.81|532.94|530.94|532.75|530.75|24
1606052520000|2020-11-22 13:42:00|532.82|530.82|533.25|531.25|533.26|531.26|532.8|530.8|29
1606052530000|2020-11-22 13:42:10|533.27|531.27|533.89|531.89|533.91|531.91|533.26|531.26|30
1606052540000|2020-11-22 13:42:20|533.9|531.9|534.23|532.23|534.24|532.24|533.76|531.76|30
1606052550000|2020-11-22 13:42:30|534.33|532.33|534.52|532.52|534.62|532.62|534.33|532.33|31
1606052560000|2020-11-22 13:42:40|534.51|532.51|534.4|532.4|534.51|532.51|534.22|532.22|25
1606052570000|2020-11-22 13:42:50|534.38|532.38|534.47|532.47|534.48|532.48|534.34|532.34|30
1606052580000|2020-11-22 13:43:00|534.41|532.41|534.36|532.36|534.46|532.46|534.3|532.3|26
1606052590000|2020-11-22 13:43:10|534.37|532.37|534.34|532.34|534.39|532.39|534.14|532.14|30
1606052600000|2020-11-22 13:43:20|534.29|532.29|534.35|532.35|534.35|532.35|534.13|532.13|27
1606052610000|2020-11-22 13:43:30|534.36|532.36|534.58|532.58|534.62|532.62|534.35|532.35|27
1606052620000|2020-11-22 13:43:40|534.59|532.59|534.75|532.75|534.75|532.75|534.59|532.59|11
1606052630000|2020-11-22 13:43:50|534.77|532.77|534.72|532.72|534.9|532.9|534.72|532.72|18
1606052640000|2020-11-22 13:44:00|534.73|532.73|534.35|532.35|534.74|532.74|534.32|532.32|21
1606052650000|2020-11-22 13:44:10|534.36|532.36|534.53|532.53|534.73|532.73|534.36|532.36|33
1606052660000|2020-11-22 13:44:20|534.51|532.51|534.61|532.61|534.7|532.7|534.51|532.51|29
1606052670000|2020-11-22 13:44:30|534.59|532.59|534.47|532.47|534.59|532.59|534.41|532.41|25
1606052680000|2020-11-22 13:44:40|534.49|532.49|534.45|532.45|534.64|532.64|534.42|532.42|28
1606052690000|2020-11-22 13:44:50|534.46|532.46|534.46|532.46|534.5|532.5|534.35|532.35|18
1606052700000|2020-11-22 13:45:00|534.49|532.49|534.66|532.66|534.66|532.66|534.49|532.49|18
1606052710000|2020-11-22 13:45:10|534.8|532.8|534.94|532.94|534.94|532.94|534.8|532.8|21
1606052720000|2020-11-22 13:45:20|534.91|532.91|535|533|535.01|533.01|534.9|532.9|13
1606052730000|2020-11-22 13:45:30|535.03|533.03|535.61|533.61|535.66|533.66|535.03|533.03|34
1606052740000|2020-11-22 13:45:40|535.6|533.6|535.61|533.61|535.7|533.7|535.54|533.54|31
1606052750000|2020-11-22 13:45:50|535.6|533.6|535.58|533.58|535.66|533.66|535.53|533.53|28
1606052760000|2020-11-22 13:46:00|535.57|533.57|535.08|533.08|535.59|533.59|535.08|533.08|29
1606052770000|2020-11-22 13:46:10|535.15|533.15|535.29|533.29|535.34|533.34|535.15|533.15|29
1606052780000|2020-11-22 13:46:20|535.3|533.3|535.2|533.2|535.31|533.31|535.19|533.19|21
1606052790000|2020-11-22 13:46:30|535.19|533.19|534.6|532.6|535.22|533.22|534.6|532.6|28
1606052800000|2020-11-22 13:46:40|534.61|532.61|534.61|532.61|534.72|532.72|534.61|532.61|18
1606052810000|2020-11-22 13:46:50|534.6|532.6|534.5|532.5|534.62|532.62|534.4|532.4|25
1606052820000|2020-11-22 13:47:00|534.49|532.49|534.72|532.72|534.73|532.73|534.41|532.41|25
1606052830000|2020-11-22 13:47:10|534.71|532.71|534.92|532.92|534.99|532.99|534.63|532.63|18
1606052840000|2020-11-22 13:47:20|534.93|532.93|534.67|532.67|534.96|532.96|534.52|532.52|25
1606052850000|2020-11-22 13:47:30|534.7|532.7|534.8|532.8|534.92|532.92|534.7|532.7|25
1606052860000|2020-11-22 13:47:40|534.75|532.75|534.64|532.64|534.75|532.75|534.59|532.59|20
1606052870000|2020-11-22 13:47:50|534.65|532.65|534.36|532.36|534.66|532.66|534.15|532.15|30
1606052880000|2020-11-22 13:48:00|534.37|532.37|534.43|532.43|534.47|532.47|534.2|532.2|21
1606052890000|2020-11-22 13:48:10|534.45|532.45|534.49|532.49|534.51|532.51|534.35|532.35|28
1606052900000|2020-11-22 13:48:20|534.5|532.5|534.08|532.08|534.61|532.61|534.08|532.08|30
1606052910000|2020-11-22 13:48:30|534.02|532.02|533.89|531.89|534.09|532.09|533.89|531.89|20
1606052920000|2020-11-22 13:48:40|533.9|531.9|533.61|531.61|533.9|531.9|533.54|531.54|23
1606052930000|2020-11-22 13:48:50|533.63|531.63|533.52|531.52|533.63|531.63|533.47|531.47|23
1606052940000|2020-11-22 13:49:00|533.54|531.54|533.27|531.27|533.58|531.58|533.11|531.11|30
1606052950000|2020-11-22 13:49:10|533.23|531.23|533.11|531.11|533.33|531.33|533.11|531.11|20
1606052960000|2020-11-22 13:49:20|533.09|531.09|533.11|531.11|533.16|531.16|532.87|530.87|25
1606052970000|2020-11-22 13:49:30|533.12|531.12|532.97|530.97|533.15|531.15|532.96|530.96|22
1606052980000|2020-11-22 13:49:40|533.02|531.02|533.2|531.2|533.22|531.22|532.94|530.94|33
1606052990000|2020-11-22 13:49:50|533.19|531.19|533.13|531.13|533.22|531.22|533.07|531.07|21
1606053000000|2020-11-22 13:50:00|533.12|531.12|533.11|531.11|533.25|531.25|533.11|531.11|23
1606053010000|2020-11-22 13:50:10|533.16|531.16|532.85|530.85|533.16|531.16|532.85|530.85|28
1606053020000|2020-11-22 13:50:20|532.83|530.83|532.64|530.64|532.83|530.83|532.48|530.48|29
1606053030000|2020-11-22 13:50:30|532.65|530.65|532.65|530.65|532.72|530.72|532.54|530.54|28
1606053040000|2020-11-22 13:50:40|532.63|530.63|533.17|531.17|533.17|531.17|532.63|530.63|29
1606053050000|2020-11-22 13:50:50|533.18|531.18|533.21|531.21|533.22|531.22|533.07|531.07|31
1606053060000|2020-11-22 13:51:00|533.2|531.2|533.2|531.2|533.21|531.21|533.03|531.03|25
1606053070000|2020-11-22 13:51:10|533.15|531.15|532.94|530.94|533.15|531.15|532.94|530.94|27
1606053080000|2020-11-22 13:51:20|532.98|530.98|533.53|531.53|533.53|531.53|532.98|530.98|27
1606053090000|2020-11-22 13:51:30|533.57|531.57|533.8|531.8|533.81|531.81|533.57|531.57|24
1606053100000|2020-11-22 13:51:40|533.79|531.79|533.69|531.69|533.8|531.8|533.67|531.67|28
1606053110000|2020-11-22 13:51:50|533.68|531.68|533.85|531.85|533.86|531.86|533.67|531.67|25
1606053120000|2020-11-22 13:52:00|533.84|531.84|533.8|531.8|533.84|531.84|533.69|531.69|19
1606053130000|2020-11-22 13:52:10|533.81|531.81|533.83|531.83|533.89|531.89|533.78|531.78|18
1606053140000|2020-11-22 13:52:20|533.79|531.79|533.8|531.8|533.82|531.82|533.77|531.77|11
1606053150000|2020-11-22 13:52:30|533.81|531.81|533.81|531.81|533.86|531.86|533.79|531.79|21
1606053160000|2020-11-22 13:52:40|533.8|531.8|533.61|531.61|533.8|531.8|533.61|531.61|8
1606053170000|2020-11-22 13:52:50|533.64|531.64|534|532|534.06|532.06|533.64|531.64|16
1606053180000|2020-11-22 13:53:00|534.01|532.01|534.18|532.18|534.18|532.18|533.95|531.95|30
1606053190000|2020-11-22 13:53:10|534.19|532.19|534.14|532.14|534.28|532.28|534.14|532.14|22
1606053200000|2020-11-22 13:53:20|534.15|532.15|534.01|532.01|534.16|532.16|534.01|532.01|25
1606053210000|2020-11-22 13:53:30|533.98|531.98|533.62|531.62|534.01|532.01|533.62|531.62|28
1606053220000|2020-11-22 13:53:40|533.6|531.6|534|532|534|532|533.59|531.59|31
1606053230000|2020-11-22 13:53:50|533.99|531.99|533.7|531.7|534.03|532.03|533.69|531.69|26
1606053240000|2020-11-22 13:54:00|533.69|531.69|533.73|531.73|533.85|531.85|533.69|531.69|21
1606053250000|2020-11-22 13:54:10|533.76|531.76|533.68|531.68|533.76|531.76|533.64|531.64|19
1606053260000|2020-11-22 13:54:20|533.65|531.65|533.6|531.6|533.7|531.7|533.6|531.6|10
1606053270000|2020-11-22 13:54:30|533.53|531.53|533.44|531.44|533.53|531.53|533.43|531.43|29
1606053280000|2020-11-22 13:54:40|533.43|531.43|533.32|531.32|533.44|531.44|533.29|531.29|23
1606053290000|2020-11-22 13:54:50|533.33|531.33|533.28|531.28|533.44|531.44|533.26|531.26|26
1606053300000|2020-11-22 13:55:00|533.29|531.29|533.07|531.07|533.33|531.33|533.06|531.06|26
1606053310000|2020-11-22 13:55:10|533.08|531.08|533.35|531.35|533.35|531.35|532.95|530.95|27
1606053320000|2020-11-22 13:55:20|533.41|531.41|533.33|531.33|533.57|531.57|533.31|531.31|27
1606053330000|2020-11-22 13:55:30|533.35|531.35|533.56|531.56|533.68|531.68|533.35|531.35|22
1606053340000|2020-11-22 13:55:40|533.55|531.55|533.23|531.23|533.59|531.59|533.23|531.23|33
1606053350000|2020-11-22 13:55:50|533.22|531.22|533.29|531.29|533.32|531.32|533.02|531.02|32
1606053360000|2020-11-22 13:56:00|533.28|531.28|533.38|531.38|533.38|531.38|533.26|531.26|25
1606053370000|2020-11-22 13:56:10|533.37|531.37|533.4|531.4|533.42|531.42|533.35|531.35|21
1606053380000|2020-11-22 13:56:20|533.41|531.41|533.27|531.27|533.42|531.42|533.22|531.22|27
1606053390000|2020-11-22 13:56:30|533.25|531.25|533.39|531.39|533.39|531.39|533.23|531.23|21
1606053400000|2020-11-22 13:56:40|533.38|531.38|533.11|531.11|533.39|531.39|533.11|531.11|19
1606053410000|2020-11-22 13:56:50|533.07|531.07|533.14|531.14|533.17|531.17|533.07|531.07|26
1606053420000|2020-11-22 13:57:00|533.15|531.15|533.19|531.19|533.27|531.27|532.9|530.9|29
1606053430000|2020-11-22 13:57:10|533.23|531.23|533.16|531.16|533.3|531.3|533.16|531.16|30
1606053440000|2020-11-22 13:57:20|533.17|531.17|532.95|530.95|533.17|531.17|532.91|530.91|24
1606053450000|2020-11-22 13:57:30|532.93|530.93|533.44|531.44|533.45|531.45|532.93|530.93|23
1606053460000|2020-11-22 13:57:40|533.49|531.49|533.42|531.42|533.57|531.57|533.4|531.4|24
1606053470000|2020-11-22 13:57:50|533.41|531.41|533.35|531.35|533.47|531.47|533.33|531.33|27
1606053480000|2020-11-22 13:58:00|533.37|531.37|533.22|531.22|533.37|531.37|533.18|531.18|26
1606053490000|2020-11-22 13:58:10|533.23|531.23|533.3|531.3|533.32|531.32|533.23|531.23|21
1606053500000|2020-11-22 13:58:20|533.29|531.29|533.43|531.43|533.47|531.47|533.29|531.29|23
1606053510000|2020-11-22 13:58:30|533.48|531.48|533.35|531.35|533.48|531.48|533.35|531.35|18
1606053520000|2020-11-22 13:58:40|533.34|531.34|533.44|531.44|533.46|531.46|533.34|531.34|23
1606053530000|2020-11-22 13:58:50|533.43|531.43|533.46|531.46|533.46|531.46|533.41|531.41|8
1606053540000|2020-11-22 13:59:00|533.47|531.47|533.94|531.94|533.94|531.94|533.47|531.47|20
1606053550000|2020-11-22 13:59:10|533.89|531.89|533.94|531.94|533.95|531.95|533.81|531.81|24
1606053560000|2020-11-22 13:59:20|533.95|531.95|533.82|531.82|533.96|531.96|533.82|531.82|20
1606053570000|2020-11-22 13:59:30|533.76|531.76|533.95|531.95|533.95|531.95|533.72|531.72|19
1606053580000|2020-11-22 13:59:40|533.99|531.99|534|532|534.09|532.09|533.99|531.99|22
1606053590000|2020-11-22 13:59:50|534.05|532.05|534.29|532.29|534.29|532.29|534.04|532.04|19
1606053600000|2020-11-22 14:00:00|534.32|532.32|534.14|532.14|534.34|532.34|534.14|532.14|21
1606053610000|2020-11-22 14:00:10|534.13|532.13|533.94|531.94|534.14|532.14|533.84|531.84|27
1606053620000|2020-11-22 14:00:20|533.97|531.97|533.7|531.7|533.97|531.97|533.69|531.69|31
1606053630000|2020-11-22 14:00:30|533.71|531.71|533.25|531.25|533.71|531.71|533.25|531.25|31
1606053640000|2020-11-22 14:00:40|533.16|531.16|533.19|531.19|533.33|531.33|533.11|531.11|21
1606053650000|2020-11-22 14:00:50|533.09|531.09|533.06|531.06|533.17|531.17|533|531|20
1606053660000|2020-11-22 14:01:00|533.07|531.07|533.05|531.05|533.11|531.11|532.98|530.98|17
1606053670000|2020-11-22 14:01:10|532.98|530.98|532.94|530.94|533.09|531.09|532.86|530.86|23
1606053680000|2020-11-22 14:01:20|532.95|530.95|533|531|533.04|531.04|532.94|530.94|9
1606053690000|2020-11-22 14:01:30|532.98|530.98|532.96|530.96|533.02|531.02|532.95|530.95|15
1606053700000|2020-11-22 14:01:40|532.9|530.9|532.86|530.86|532.94|530.94|532.86|530.86|19
1606053710000|2020-11-22 14:01:50|532.84|530.84|532.75|530.75|532.84|530.84|532.73|530.73|23
1606053720000|2020-11-22 14:02:00|532.74|530.74|532.61|530.61|532.76|530.76|532.59|530.59|8
1606053730000|2020-11-22 14:02:10|532.63|530.63|532.61|530.61|532.63|530.63|532.61|530.61|2
1606053740000|2020-11-22 14:02:20|532.62|530.62|532.61|530.61|532.64|530.64|532.61|530.61|7
1606053750000|2020-11-22 14:02:30|532.59|530.59|532.37|530.37|532.59|530.59|532.34|530.34|21
1606053760000|2020-11-22 14:02:40|532.35|530.35|531.82|529.82|532.35|530.35|531.82|529.82|18
1606053770000|2020-11-22 14:02:50|531.84|529.84|532.21|530.21|532.21|530.21|531.84|529.84|15
1606053780000|2020-11-22 14:03:00|532.22|530.22|532.54|530.54|532.54|530.54|532.22|530.22|9
1606053790000|2020-11-22 14:03:10|532.53|530.53|532.51|530.51|532.69|530.69|532.49|530.49|26
1606053800000|2020-11-22 14:03:20|532.49|530.49|532.69|530.69|532.69|530.69|532.49|530.49|24
1606053810000|2020-11-22 14:03:30|532.61|530.61|532.67|530.67|532.67|530.67|532.6|530.6|13
1606053820000|2020-11-22 14:03:40|532.66|530.66|532.67|530.67|532.73|530.73|532.66|530.66|14
1606053830000|2020-11-22 14:03:50|532.73|530.73|532.81|530.81|532.81|530.81|532.67|530.67|19
1606053840000|2020-11-22 14:04:00|532.85|530.85|532.54|530.54|532.85|530.85|532.53|530.53|18
1606053850000|2020-11-22 14:04:10|532.55|530.55|532.46|530.46|532.82|530.82|532.46|530.46|24
1606053860000|2020-11-22 14:04:20|532.47|530.47|532.01|530.01|532.48|530.48|532.01|530.01|22
1606053870000|2020-11-22 14:04:30|531.99|529.99|531.99|529.99|532.06|530.06|531.98|529.98|18
1606053880000|2020-11-22 14:04:40|532|530|531.95|529.95|532.03|530.03|531.95|529.95|6
1606053890000|2020-11-22 14:04:50|531.88|529.88|531.77|529.77|531.88|529.88|531.59|529.59|20
1606053900000|2020-11-22 14:05:00|531.81|529.81|531.48|529.48|531.83|529.83|531.46|529.46|28
1606053910000|2020-11-22 14:05:10|531.44|529.44|531.17|529.17|531.52|529.52|531.17|529.17|27
1606053920000|2020-11-22 14:05:20|531.19|529.19|531.24|529.24|531.47|529.47|531.19|529.19|26
1606053930000|2020-11-22 14:05:30|531.3|529.3|531.35|529.35|531.51|529.51|531.3|529.3|19
1606053940000|2020-11-22 14:05:40|531.34|529.34|531.05|529.05|531.34|529.34|531.05|529.05|26
1606053950000|2020-11-22 14:05:50|531.02|529.02|530.95|528.95|531.04|529.04|530.95|528.95|14
1606053960000|2020-11-22 14:06:00|530.88|528.88|530.65|528.65|530.88|528.88|530.62|528.62|9
1606053970000|2020-11-22 14:06:10|530.64|528.64|530.96|528.96|530.98|528.98|530.6|528.6|35
1606053980000|2020-11-22 14:06:20|530.98|528.98|531|529|531.01|529.01|530.96|528.96|21
1606053990000|2020-11-22 14:06:30|531.02|529.02|531.16|529.16|531.16|529.16|531.01|529.01|9
1606054000000|2020-11-22 14:06:40|531.17|529.17|531.46|529.46|531.49|529.49|531.17|529.17|19
1606054010000|2020-11-22 14:06:50|531.47|529.47|531.21|529.21|531.47|529.47|531.21|529.21|24
1606054020000|2020-11-22 14:07:00|531.23|529.23|531.12|529.12|531.28|529.28|531.12|529.12|20
1606054030000|2020-11-22 14:07:10|531.07|529.07|530.92|528.92|531.09|529.09|530.87|528.87|26
1606054040000|2020-11-22 14:07:20|530.88|528.88|530.71|528.71|530.88|528.88|530.7|528.7|28
1606054050000|2020-11-22 14:07:30|530.72|528.72|531.11|529.11|531.11|529.11|530.56|528.56|25
1606054060000|2020-11-22 14:07:40|531.1|529.1|531.21|529.21|531.21|529.21|530.92|528.92|34
1606054070000|2020-11-22 14:07:50|531.2|529.2|531.19|529.19|531.22|529.22|530.95|528.95|31
1606054080000|2020-11-22 14:08:00|531.17|529.17|531.34|529.34|531.35|529.35|531.09|529.09|26
1606054090000|2020-11-22 14:08:10|531.35|529.35|531.34|529.34|531.5|529.5|531.33|529.33|29
1606054100000|2020-11-22 14:08:20|531.35|529.35|530.98|528.98|531.35|529.35|530.98|528.98|32
1606054110000|2020-11-22 14:08:30|531.01|529.01|531.29|529.29|531.29|529.29|531.01|529.01|22
1606054120000|2020-11-22 14:08:40|531.26|529.26|531.27|529.27|531.28|529.28|531.18|529.18|12
1606054130000|2020-11-22 14:08:50|531.33|529.33|531.36|529.36|531.36|529.36|531.25|529.25|9
1606054140000|2020-11-22 14:09:00|531.38|529.38|531.34|529.34|531.4|529.4|531.33|529.33|29
1606054150000|2020-11-22 14:09:10|531.35|529.35|531.26|529.26|531.35|529.35|531.19|529.19|23
1606054160000|2020-11-22 14:09:20|531.29|529.29|531.36|529.36|531.36|529.36|531.27|529.27|22
1606054170000|2020-11-22 14:09:30|531.43|529.43|531.62|529.62|531.67|529.67|531.43|529.43|11
1606054180000|2020-11-22 14:09:40|531.63|529.63|531.89|529.89|531.9|529.9|531.5|529.5|22
1606054190000|2020-11-22 14:09:50|531.9|529.9|532.03|530.03|532.07|530.07|531.9|529.9|25
1606054200000|2020-11-22 14:10:00|532.01|530.01|532.18|530.18|532.2|530.2|531.99|529.99|26
1606054210000|2020-11-22 14:10:10|532.17|530.17|532.59|530.59|532.64|530.64|532.17|530.17|26
1606054220000|2020-11-22 14:10:20|532.58|530.58|532.6|530.6|532.87|530.87|532.58|530.58|30
1606054230000|2020-11-22 14:10:30|532.53|530.53|532.3|530.3|532.53|530.53|532.27|530.27|22
1606054240000|2020-11-22 14:10:40|532.31|530.31|532.77|530.77|532.79|530.79|532.31|530.31|24
1606054250000|2020-11-22 14:10:50|532.76|530.76|532.63|530.63|532.76|530.76|532.47|530.47|25
1606054260000|2020-11-22 14:11:00|532.68|530.68|532.81|530.81|532.81|530.81|532.63|530.63|18
1606054270000|2020-11-22 14:11:10|532.84|530.84|532.93|530.93|532.93|530.93|532.76|530.76|14
1606054280000|2020-11-22 14:11:20|532.88|530.88|532.76|530.76|532.91|530.91|532.75|530.75|16
1606054290000|2020-11-22 14:11:30|532.75|530.75|532.92|530.92|532.94|530.94|532.75|530.75|20
1606054300000|2020-11-22 14:11:40|532.93|530.93|532.94|530.94|532.94|530.94|532.88|530.88|24
1606054310000|2020-11-22 14:11:50|532.9|530.9|532.63|530.63|532.94|530.94|532.63|530.63|24
1606054320000|2020-11-22 14:12:00|532.64|530.64|532.65|530.65|532.66|530.66|532.56|530.56|27
1606054330000|2020-11-22 14:12:10|532.64|530.64|532.61|530.61|532.66|530.66|532.45|530.45|21
1606054340000|2020-11-22 14:12:20|532.66|530.66|532.85|530.85|532.86|530.86|532.66|530.66|19
1606054350000|2020-11-22 14:12:30|532.84|530.84|533|531|533.02|531.02|532.8|530.8|23
1606054360000|2020-11-22 14:12:40|532.97|530.97|533.06|531.06|533.07|531.07|532.9|530.9|17
1606054370000|2020-11-22 14:12:50|533.07|531.07|532.68|530.68|533.07|531.07|532.61|530.61|29
1606054380000|2020-11-22 14:13:00|532.66|530.66|532.72|530.72|532.72|530.72|532.63|530.63|21
1606054390000|2020-11-22 14:13:10|532.71|530.71|532.77|530.77|532.94|530.94|532.71|530.71|24
1606054400000|2020-11-22 14:13:20|532.73|530.73|532.72|530.72|532.73|530.73|532.72|530.72|2
1606054410000|2020-11-22 14:13:30|532.67|530.67|532.75|530.75|532.75|530.75|532.64|530.64|11
1606054420000|2020-11-22 14:13:40|532.73|530.73|532.88|530.88|532.88|530.88|532.63|530.63|20
1606054430000|2020-11-22 14:13:50|532.89|530.89|533.54|531.54|533.54|531.54|532.88|530.88|25
1606054440000|2020-11-22 14:14:00|533.53|531.53|533.58|531.58|533.75|531.75|533.43|531.43|19
1606054450000|2020-11-22 14:14:10|533.57|531.57|533.53|531.53|533.61|531.61|533.49|531.49|24
1606054460000|2020-11-22 14:14:20|533.55|531.55|533.89|531.89|533.9|531.9|533.55|531.55|28
1606054470000|2020-11-22 14:14:30|533.83|531.83|534.14|532.14|534.14|532.14|533.81|531.81|19
1606054480000|2020-11-22 14:14:40|534.15|532.15|534.25|532.25|534.25|532.25|534.15|532.15|12
1606054490000|2020-11-22 14:14:50|534.26|532.26|534.53|532.53|534.55|532.55|534.26|532.26|26
1606054500000|2020-11-22 14:15:00|534.58|532.58|534.54|532.54|534.71|532.71|534.5|532.5|22
1606054510000|2020-11-22 14:15:10|534.42|532.42|534.19|532.19|534.49|532.49|534.17|532.17|25
1606054520000|2020-11-22 14:15:20|534.12|532.12|534.6|532.6|534.61|532.61|534.12|532.12|24
1606054530000|2020-11-22 14:15:30|534.61|532.61|534.98|532.98|535|533|534.61|532.61|21
1606054540000|2020-11-22 14:15:40|534.97|532.97|535.04|533.04|535.09|533.09|534.93|532.93|27
1606054550000|2020-11-22 14:15:50|535.02|533.02|535.06|533.06|535.06|533.06|534.91|532.91|23
1606054560000|2020-11-22 14:16:00|535.07|533.07|535.33|533.33|535.37|533.37|535.06|533.06|21
1606054570000|2020-11-22 14:16:10|535.37|533.37|535.11|533.11|535.37|533.37|535.02|533.02|27
1606054580000|2020-11-22 14:16:20|535.08|533.08|534.77|532.77|535.08|533.08|534.77|532.77|9
1606054590000|2020-11-22 14:16:30|534.8|532.8|534.7|532.7|534.8|532.8|534.65|532.65|11
1606054600000|2020-11-22 14:16:40|534.65|532.65|534.76|532.76|534.77|532.77|534.65|532.65|15
1606054610000|2020-11-22 14:16:50|534.77|532.77|534.97|532.97|534.97|532.97|534.77|532.77|13
1606054620000|2020-11-22 14:17:00|534.96|532.96|534.84|532.84|534.96|532.96|534.84|532.84|5
1606054630000|2020-11-22 14:17:10|534.85|532.85|534.97|532.97|535|533|534.85|532.85|9
1606054640000|2020-11-22 14:17:20|535.03|533.03|535.09|533.09|535.15|533.15|535|533|14
1606054650000|2020-11-22 14:17:30|535.08|533.08|535.12|533.12|535.19|533.19|535.08|533.08|10
1606054670000|2020-11-22 14:17:50|535.13|533.13|534.98|532.98|535.13|533.13|534.95|532.95|8
1606054680000|2020-11-22 14:18:00|535.03|533.03|535.17|533.17|535.23|533.23|535.03|533.03|23
1606054690000|2020-11-22 14:18:10|535.16|533.16|535.12|533.12|535.16|533.16|535.01|533.01|13
1606054700000|2020-11-22 14:18:20|535.14|533.14|535.21|533.21|535.22|533.22|535.09|533.09|17
1606054710000|2020-11-22 14:18:30|535.2|533.2|535.18|533.18|535.23|533.23|535.17|533.17|10
1606054720000|2020-11-22 14:18:40|535.13|533.13|535.17|533.17|535.23|533.23|535.13|533.13|19
1606054730000|2020-11-22 14:18:50|535.16|533.16|535.03|533.03|535.17|533.17|535.02|533.02|14
1606054740000|2020-11-22 14:19:00|535.02|533.02|535|533|535.02|533.02|534.98|532.98|4
1606054750000|2020-11-22 14:19:10|535.02|533.02|534.95|532.95|535.02|533.02|534.94|532.94|11
1606054760000|2020-11-22 14:19:20|534.97|532.97|535.14|533.14|535.15|533.15|534.97|532.97|17
1606054770000|2020-11-22 14:19:30|535.13|533.13|535.22|533.22|535.24|533.24|535.09|533.09|13
1606054780000|2020-11-22 14:19:40|535.24|533.24|535.22|533.22|535.31|533.31|535.17|533.17|30
1606054790000|2020-11-22 14:19:50|535.23|533.23|535.32|533.32|535.32|533.32|535.2|533.2|19
1606054800000|2020-11-22 14:20:00|535.31|533.31|535.57|533.57|535.6|533.6|535.31|533.31|23
1606054810000|2020-11-22 14:20:10|535.62|533.62|535.74|533.74|535.74|533.74|535.47|533.47|19
1606054820000|2020-11-22 14:20:20|535.75|533.75|536.15|534.15|536.15|534.15|535.75|533.75|19
1606054830000|2020-11-22 14:20:30|536.16|534.16|536.01|534.01|536.33|534.33|536|534|24
1606054840000|2020-11-22 14:20:40|535.98|533.98|535.86|533.86|536.05|534.05|535.86|533.86|13
1606054850000|2020-11-22 14:20:50|535.88|533.88|535.48|533.48|535.88|533.88|535.48|533.48|13
1606054860000|2020-11-22 14:21:00|535.49|533.49|535.38|533.38|535.5|533.5|535.38|533.38|17
1606054870000|2020-11-22 14:21:10|535.34|533.34|535.33|533.33|535.35|533.35|535.14|533.14|18
1606054880000|2020-11-22 14:21:20|535.34|533.34|535.33|533.33|535.35|533.35|535.3|533.3|31
1606054890000|2020-11-22 14:21:30|535.32|533.32|535.52|533.52|535.56|533.56|535.31|533.31|20
1606054900000|2020-11-22 14:21:40|535.56|533.56|535.56|533.56|535.61|533.61|535.56|533.56|8
1606054910000|2020-11-22 14:21:50|535.54|533.54|535.38|533.38|535.68|533.68|535.36|533.36|26
1606054920000|2020-11-22 14:22:00|535.42|533.42|535.44|533.44|535.44|533.44|535.37|533.37|12
1606054930000|2020-11-22 14:22:10|535.45|533.45|535.46|533.46|535.55|533.55|535.45|533.45|23
1606054940000|2020-11-22 14:22:20|535.47|533.47|535.23|533.23|535.5|533.5|535.23|533.23|22
1606054950000|2020-11-22 14:22:30|535.22|533.22|535.1|533.1|535.23|533.23|535.1|533.1|17
1606054960000|2020-11-22 14:22:40|535.06|533.06|535.09|533.09|535.13|533.13|535.05|533.05|24
1606054970000|2020-11-22 14:22:50|535.06|533.06|534.94|532.94|535.06|533.06|534.91|532.91|20
1606054980000|2020-11-22 14:23:00|534.89|532.89|534.65|532.65|534.89|532.89|534.62|532.62|20
1606054990000|2020-11-22 14:23:10|534.63|532.63|534.51|532.51|534.64|532.64|534.47|532.47|29
1606055000000|2020-11-22 14:23:20|534.49|532.49|534.41|532.41|534.5|532.5|534.33|532.33|20
1606055010000|2020-11-22 14:23:30|534.4|532.4|534.6|532.6|534.64|532.64|534.4|532.4|23
1606055020000|2020-11-22 14:23:40|534.59|532.59|534.53|532.53|534.59|532.59|534.48|532.48|24
1606055030000|2020-11-22 14:23:50|534.51|532.51|534.31|532.31|534.53|532.53|534.31|532.31|22
1606055040000|2020-11-22 14:24:00|534.24|532.24|534.35|532.35|534.35|532.35|534.24|532.24|20
1606055050000|2020-11-22 14:24:10|534.36|532.36|534.55|532.55|534.56|532.56|534.35|532.35|21
1606055060000|2020-11-22 14:24:20|534.56|532.56|534.71|532.71|534.71|532.71|534.49|532.49|25
1606055070000|2020-11-22 14:24:30|534.72|532.72|534.54|532.54|534.79|532.79|534.48|532.48|23
1606055080000|2020-11-22 14:24:40|534.53|532.53|534.4|532.4|534.61|532.61|534.34|532.34|28
1606055090000|2020-11-22 14:24:50|534.44|532.44|534.21|532.21|534.48|532.48|534.21|532.21|26
1606055100000|2020-11-22 14:25:00|534.18|532.18|534.29|532.29|534.34|532.34|534.18|532.18|8
1606055110000|2020-11-22 14:25:10|534.28|532.28|534.29|532.29|534.32|532.32|534.12|532.12|11
1606055120000|2020-11-22 14:25:20|534.27|532.27|534.07|532.07|534.36|532.36|534.07|532.07|22
1606055130000|2020-11-22 14:25:30|534.1|532.1|533.92|531.92|534.13|532.13|533.69|531.69|32
1606055140000|2020-11-22 14:25:40|533.99|531.99|533.88|531.88|534.06|532.06|533.87|531.87|20
1606055150000|2020-11-22 14:25:50|533.89|531.89|534.02|532.02|534.03|532.03|533.87|531.87|18
1606055160000|2020-11-22 14:26:00|534.05|532.05|534.09|532.09|534.11|532.11|534.02|532.02|11
1606055170000|2020-11-22 14:26:10|534.07|532.07|534.24|532.24|534.24|532.24|534.07|532.07|19
1606055180000|2020-11-22 14:26:20|534.27|532.27|534.51|532.51|534.52|532.52|534.27|532.27|22
1606055190000|2020-11-22 14:26:30|534.52|532.52|534.58|532.58|534.62|532.62|534.42|532.42|19
1606055200000|2020-11-22 14:26:40|534.59|532.59|534.86|532.86|534.87|532.87|534.59|532.59|12
1606055210000|2020-11-22 14:26:50|534.83|532.83|534.89|532.89|534.92|532.92|534.78|532.78|20
1606055220000|2020-11-22 14:27:00|534.95|532.95|534.83|532.83|534.98|532.98|534.83|532.83|29
1606055230000|2020-11-22 14:27:10|534.84|532.84|534.65|532.65|534.85|532.85|534.63|532.63|20
1606055240000|2020-11-22 14:27:20|534.55|532.55|534.31|532.31|534.55|532.55|534.31|532.31|18
1606055250000|2020-11-22 14:27:30|534.32|532.32|534.12|532.12|534.32|532.32|534.1|532.1|13
1606055260000|2020-11-22 14:27:40|534.11|532.11|533.92|531.92|534.13|532.13|533.92|531.92|16
1606055270000|2020-11-22 14:27:50|533.91|531.91|533.9|531.9|533.95|531.95|533.87|531.87|21
1606055280000|2020-11-22 14:28:00|533.92|531.92|533.66|531.66|533.92|531.92|533.42|531.42|21
1606055290000|2020-11-22 14:28:10|533.63|531.63|533.85|531.85|533.85|531.85|533.63|531.63|16
1606055300000|2020-11-22 14:28:20|533.87|531.87|534.02|532.02|534.02|532.02|533.65|531.65|26
1606055310000|2020-11-22 14:28:30|534.07|532.07|534.16|532.16|534.25|532.25|533.99|531.99|26
1606055320000|2020-11-22 14:28:40|534.17|532.17|533.98|531.98|534.42|532.42|533.98|531.98|28
1606055330000|2020-11-22 14:28:50|533.99|531.99|533.72|531.72|533.99|531.99|533.72|531.72|29
1606055340000|2020-11-22 14:29:00|533.73|531.73|533.59|531.59|533.85|531.85|533.59|531.59|29
1606055350000|2020-11-22 14:29:10|533.71|531.71|533.89|531.89|533.9|531.9|533.71|531.71|20
1606055360000|2020-11-22 14:29:20|533.9|531.9|533.72|531.72|533.9|531.9|533.67|531.67|26
1606055370000|2020-11-22 14:29:30|533.7|531.7|533.77|531.77|533.84|531.84|533.65|531.65|30
1606055380000|2020-11-22 14:29:40|533.82|531.82|533.95|531.95|533.97|531.97|533.8|531.8|23
1606055390000|2020-11-22 14:29:50|533.97|531.97|533.71|531.71|533.97|531.97|533.68|531.68|28
1606055400000|2020-11-22 14:30:00|533.73|531.73|533.79|531.79|533.79|531.79|533.66|531.66|24
1606055410000|2020-11-22 14:30:10|533.84|531.84|533.64|531.64|533.84|531.84|533.63|531.63|23
1606055420000|2020-11-22 14:30:20|533.63|531.63|534.23|532.23|534.23|532.23|533.63|531.63|27
1606055430000|2020-11-22 14:30:30|534.25|532.25|534.23|532.23|534.25|532.25|534.18|532.18|27
1606055440000|2020-11-22 14:30:40|534.24|532.24|534.33|532.33|534.34|532.34|534.2|532.2|23
1606055450000|2020-11-22 14:30:50|534.32|532.32|534.65|532.65|534.74|532.74|534.32|532.32|23
1606055460000|2020-11-22 14:31:00|534.64|532.64|534.81|532.81|534.81|532.81|534.64|532.64|10
1606055470000|2020-11-22 14:31:10|534.8|532.8|534.64|532.64|534.91|532.91|534.59|532.59|30
1606055480000|2020-11-22 14:31:20|534.63|532.63|534.42|532.42|534.65|532.65|534.42|532.42|19
1606055490000|2020-11-22 14:31:30|534.41|532.41|534.42|532.42|534.48|532.48|534.33|532.33|20
1606055500000|2020-11-22 14:31:40|534.38|532.38|534.21|532.21|534.39|532.39|534.21|532.21|15
1606055510000|2020-11-22 14:31:50|534.2|532.2|534.03|532.03|534.21|532.21|534.03|532.03|20
1606055520000|2020-11-22 14:32:00|534.04|532.04|533.83|531.83|534.2|532.2|533.83|531.83|25
1606055530000|2020-11-22 14:32:10|533.72|531.72|533.6|531.6|533.86|531.86|533.59|531.59|22
1606055540000|2020-11-22 14:32:20|533.59|531.59|533.42|531.42|533.59|531.59|533.33|531.33|22
1606055550000|2020-11-22 14:32:30|533.4|531.4|533.37|531.37|533.45|531.45|533.24|531.24|28
1606055560000|2020-11-22 14:32:40|533.36|531.36|533.29|531.29|533.37|531.37|533.24|531.24|21
1606055570000|2020-11-22 14:32:50|533.3|531.3|533.24|531.24|533.38|531.38|533.24|531.24|28
1606055580000|2020-11-22 14:33:00|533.2|531.2|532.98|530.98|533.21|531.21|532.94|530.94|28
1606055590000|2020-11-22 14:33:10|532.99|530.99|533.04|531.04|533.18|531.18|532.9|530.9|26
1606055600000|2020-11-22 14:33:20|533.03|531.03|532.79|530.79|533.06|531.06|532.79|530.79|35
1606055610000|2020-11-22 14:33:30|532.8|530.8|532.77|530.77|532.81|530.81|532.76|530.76|16
1606055620000|2020-11-22 14:33:40|532.78|530.78|532.79|530.79|532.84|530.84|532.74|530.74|21
1606055630000|2020-11-22 14:33:50|532.78|530.78|532.55|530.55|532.78|530.78|532.55|530.55|19
1606055640000|2020-11-22 14:34:00|532.52|530.52|532.82|530.82|532.82|530.82|532.51|530.51|17
1606055650000|2020-11-22 14:34:10|532.83|530.83|532.88|530.88|533.07|531.07|532.83|530.83|22
1606055660000|2020-11-22 14:34:20|532.85|530.85|532.94|530.94|533.01|531.01|532.81|530.81|26
1606055670000|2020-11-22 14:34:30|532.93|530.93|532.95|530.95|533.11|531.11|532.93|530.93|23
1606055680000|2020-11-22 14:34:40|532.94|530.94|532.49|530.49|532.95|530.95|532.49|530.49|27
1606055690000|2020-11-22 14:34:50|532.48|530.48|532.49|530.49|532.49|530.49|532.33|530.33|27
1606055700000|2020-11-22 14:35:00|532.5|530.5|532.35|530.35|532.5|530.5|532.29|530.29|21
1606055710000|2020-11-22 14:35:10|532.34|530.34|532.18|530.18|532.39|530.39|532.14|530.14|25
1606055720000|2020-11-22 14:35:20|532.08|530.08|532.32|530.32|532.32|530.32|532.07|530.07|21
1606055730000|2020-11-22 14:35:30|532.44|530.44|532.33|530.33|532.45|530.45|532.33|530.33|26
1606055740000|2020-11-22 14:35:40|532.28|530.28|532.18|530.18|532.34|530.34|532.14|530.14|21
1606055750000|2020-11-22 14:35:50|532.17|530.17|532.03|530.03|532.25|530.25|531.72|529.72|27
1606055760000|2020-11-22 14:36:00|532.07|530.07|531.69|529.69|532.07|530.07|531.69|529.69|33
1606055770000|2020-11-22 14:36:10|531.72|529.72|531.52|529.52|531.82|529.82|531.46|529.46|34
1606055780000|2020-11-22 14:36:20|531.54|529.54|531.69|529.69|531.69|529.69|531.41|529.41|28
1606055790000|2020-11-22 14:36:30|531.71|529.71|531.94|529.94|531.94|529.94|531.67|529.67|32
1606055800000|2020-11-22 14:36:40|531.99|529.99|531.81|529.81|532.07|530.07|531.75|529.75|37
1606055810000|2020-11-22 14:36:50|531.79|529.79|531.96|529.96|531.96|529.96|531.79|529.79|31
1606055820000|2020-11-22 14:37:00|531.95|529.95|531.93|529.93|531.95|529.95|531.83|529.83|26
1606055830000|2020-11-22 14:37:10|531.92|529.92|531.84|529.84|532.11|530.11|531.81|529.81|32
1606055840000|2020-11-22 14:37:20|531.88|529.88|531.68|529.68|531.88|529.88|531.65|529.65|20
1606055850000|2020-11-22 14:37:30|531.7|529.7|531.69|529.69|531.79|529.79|531.65|529.65|29
1606055860000|2020-11-22 14:37:40|531.67|529.67|531.72|529.72|531.72|529.72|531.63|529.63|21
1606055870000|2020-11-22 14:37:50|531.65|529.65|531.7|529.7|531.73|529.73|531.57|529.57|27
1606055880000|2020-11-22 14:38:00|531.71|529.71|531.66|529.66|531.74|529.74|531.65|529.65|26
1606055890000|2020-11-22 14:38:10|531.68|529.68|531.95|529.95|531.95|529.95|531.67|529.67|27
1606055900000|2020-11-22 14:38:20|531.92|529.92|532.19|530.19|532.29|530.29|531.88|529.88|22
1606055910000|2020-11-22 14:38:30|532.16|530.16|532.13|530.13|532.19|530.19|532.01|530.01|29
1606055920000|2020-11-22 14:38:40|532.14|530.14|532.23|530.23|532.28|530.28|532.07|530.07|30
1606055930000|2020-11-22 14:38:50|532.24|530.24|532.45|530.45|532.45|530.45|532.24|530.24|8
1606055940000|2020-11-22 14:39:00|532.53|530.53|532.56|530.56|532.59|530.59|532.53|530.53|16
1606055950000|2020-11-22 14:39:10|532.47|530.47|532.04|530.04|532.47|530.47|532.01|530.01|30
1606055960000|2020-11-22 14:39:20|532|530|532|530|532.16|530.16|531.99|529.99|24
1606055970000|2020-11-22 14:39:30|532.03|530.03|531.79|529.79|532.03|530.03|531.75|529.75|27
1606055980000|2020-11-22 14:39:40|531.78|529.78|531.88|529.88|531.91|529.91|531.66|529.66|31
1606055990000|2020-11-22 14:39:50|531.87|529.87|532.06|530.06|532.06|530.06|531.87|529.87|28
1606056000000|2020-11-22 14:40:00|532.07|530.07|532.11|530.11|532.16|530.16|532.05|530.05|22
1606056010000|2020-11-22 14:40:10|532.08|530.08|532.17|530.17|532.23|530.23|532.04|530.04|24
1606056020000|2020-11-22 14:40:20|532.18|530.18|532.22|530.22|532.22|530.22|532.06|530.06|17
1606056030000|2020-11-22 14:40:30|532.26|530.26|532.1|530.1|532.28|530.28|532.1|530.1|20
1606056040000|2020-11-22 14:40:40|532.09|530.09|532.24|530.24|532.24|530.24|532.03|530.03|13
1606056050000|2020-11-22 14:40:50|532.25|530.25|532.18|530.18|532.25|530.25|532.17|530.17|18
1606056060000|2020-11-22 14:41:00|532.19|530.19|532.31|530.31|532.31|530.31|532.17|530.17|20
1606056070000|2020-11-22 14:41:10|532.32|530.32|532.25|530.25|532.36|530.36|532.25|530.25|14
1606056080000|2020-11-22 14:41:20|532.27|530.27|532.31|530.31|532.32|530.32|532.25|530.25|5
1606056090000|2020-11-22 14:41:30|532.29|530.29|532.25|530.25|532.31|530.31|532.25|530.25|12
1606056100000|2020-11-22 14:41:40|532.24|530.24|532.04|530.04|532.24|530.24|531.91|529.91|18
1606056110000|2020-11-22 14:41:50|532.02|530.02|532.19|530.19|532.19|530.19|532.02|530.02|19
1606056120000|2020-11-22 14:42:00|532.26|530.26|532.6|530.6|532.62|530.62|532.26|530.26|22
1606056130000|2020-11-22 14:42:10|532.57|530.57|532.5|530.5|532.65|530.65|532.46|530.46|34
1606056140000|2020-11-22 14:42:20|532.55|530.55|532.47|530.47|532.6|530.6|532.42|530.42|13
1606056150000|2020-11-22 14:42:30|532.45|530.45|532.37|530.37|532.52|530.52|532.36|530.36|24
1606056160000|2020-11-22 14:42:40|532.33|530.33|532.23|530.23|532.33|530.33|532.21|530.21|22
1606056170000|2020-11-22 14:42:50|532.21|530.21|532.38|530.38|532.45|530.45|532.21|530.21|23
1606056180000|2020-11-22 14:43:00|532.34|530.34|532.26|530.26|532.38|530.38|532.25|530.25|20
1606056190000|2020-11-22 14:43:10|532.29|530.29|532.24|530.24|532.29|530.29|532.24|530.24|12
1606056200000|2020-11-22 14:43:20|532.23|530.23|532.47|530.47|532.47|530.47|532.13|530.13|18
1606056210000|2020-11-22 14:43:30|532.46|530.46|532.42|530.42|532.46|530.46|532.37|530.37|10
1606056220000|2020-11-22 14:43:40|532.35|530.35|532.34|530.34|532.42|530.42|532.27|530.27|23
1606056230000|2020-11-22 14:43:50|532.32|530.32|532.29|530.29|532.33|530.33|532.28|530.28|16
1606056240000|2020-11-22 14:44:00|532.17|530.17|532.43|530.43|532.52|530.52|532.17|530.17|22
1606056250000|2020-11-22 14:44:10|532.45|530.45|532.35|530.35|532.45|530.45|532.35|530.35|7
1606056260000|2020-11-22 14:44:20|532.37|530.37|532.42|530.42|532.46|530.46|532.37|530.37|14
1606056270000|2020-11-22 14:44:30|532.41|530.41|532.12|530.12|532.41|530.41|532.12|530.12|11
1606056280000|2020-11-22 14:44:40|532.11|530.11|532.11|530.11|532.11|530.11|532.11|530.11|1
1606056290000|2020-11-22 14:44:50|532.12|530.12|532.12|530.12|532.12|530.12|532.12|530.12|1
1606056300000|2020-11-22 14:45:00|532.11|530.11|531.92|529.92|532.11|530.11|531.88|529.88|13
1606056310000|2020-11-22 14:45:10|531.89|529.89|531.84|529.84|531.96|529.96|531.84|529.84|11
1606056320000|2020-11-22 14:45:20|531.83|529.83|531.78|529.78|531.84|529.84|531.73|529.73|13
1606056330000|2020-11-22 14:45:30|531.79|529.79|531.96|529.96|531.96|529.96|531.78|529.78|5
1606056340000|2020-11-22 14:45:40|532.08|530.08|532.51|530.51|532.51|530.51|532.08|530.08|26
1606056350000|2020-11-22 14:45:50|532.52|530.52|532.75|530.75|532.75|530.75|532.46|530.46|26
1606056360000|2020-11-22 14:46:00|532.76|530.76|533.18|531.18|533.34|531.34|532.75|530.75|23
1606056370000|2020-11-22 14:46:10|533.19|531.19|533.21|531.21|533.21|531.21|533.08|531.08|14
1606056380000|2020-11-22 14:46:20|533.2|531.2|533.45|531.45|533.45|531.45|533.2|531.2|20
1606056390000|2020-11-22 14:46:30|533.46|531.46|533.69|531.69|533.7|531.7|533.45|531.45|23
1606056400000|2020-11-22 14:46:40|533.68|531.68|533.36|531.36|533.68|531.68|533.36|531.36|17
1606056410000|2020-11-22 14:46:50|533.35|531.35|533.41|531.41|533.41|531.41|533.27|531.27|18
1606056420000|2020-11-22 14:47:00|533.4|531.4|533.6|531.6|533.62|531.62|533.4|531.4|24
1606056430000|2020-11-22 14:47:10|533.61|531.61|533.65|531.65|533.7|531.7|533.56|531.56|30
1606056440000|2020-11-22 14:47:20|533.66|531.66|533.44|531.44|533.67|531.67|533.39|531.39|19
1606056450000|2020-11-22 14:47:30|533.49|531.49|533.51|531.51|533.59|531.59|533.48|531.48|20
1606056460000|2020-11-22 14:47:40|533.52|531.52|533.45|531.45|533.53|531.53|533.38|531.38|26
1606056470000|2020-11-22 14:47:50|533.44|531.44|533.42|531.42|533.45|531.45|533.4|531.4|13
1606056480000|2020-11-22 14:48:00|533.43|531.43|533.4|531.4|533.45|531.45|533.4|531.4|13
1606056490000|2020-11-22 14:48:10|533.39|531.39|533.04|531.04|533.39|531.39|532.98|530.98|16
1606056500000|2020-11-22 14:48:20|533|531|532.55|530.55|533.19|531.19|532.55|530.55|28
1606056510000|2020-11-22 14:48:30|532.5|530.5|532.5|530.5|532.69|530.69|532.47|530.47|30
1606056520000|2020-11-22 14:48:40|532.49|530.49|532.17|530.17|532.5|530.5|532.17|530.17|19
1606056530000|2020-11-22 14:48:50|532.2|530.2|532.11|530.11|532.41|530.41|532.11|530.11|24
1606056540000|2020-11-22 14:49:00|532.1|530.1|532.1|530.1|532.12|530.12|532.09|530.09|22
1606056550000|2020-11-22 14:49:10|532.09|530.09|532.14|530.14|532.16|530.16|531.94|529.94|31
1606056560000|2020-11-22 14:49:20|532.11|530.11|531.99|529.99|532.14|530.14|531.99|529.99|12
1606056570000|2020-11-22 14:49:30|531.98|529.98|531.65|529.65|532.04|530.04|531.65|529.65|22
1606056580000|2020-11-22 14:49:40|531.66|529.66|531.7|529.7|531.74|529.74|531.66|529.66|16
1606056590000|2020-11-22 14:49:50|531.66|529.66|531.78|529.78|531.78|529.78|531.53|529.53|23
1606056600000|2020-11-22 14:50:00|531.77|529.77|531.59|529.59|531.83|529.83|531.59|529.59|25
1606056610000|2020-11-22 14:50:10|531.6|529.6|531.79|529.79|531.88|529.88|531.6|529.6|26
1606056620000|2020-11-22 14:50:20|531.77|529.77|531.77|529.77|531.78|529.78|531.71|529.71|23
1606056630000|2020-11-22 14:50:30|531.78|529.78|531.69|529.69|531.82|529.82|531.69|529.69|16
1606056640000|2020-11-22 14:50:40|531.67|529.67|531.68|529.68|531.73|529.73|531.62|529.62|28
1606056650000|2020-11-22 14:50:50|531.65|529.65|531.34|529.34|531.68|529.68|531.34|529.34|23
1606056660000|2020-11-22 14:51:00|531.35|529.35|531.47|529.47|531.54|529.54|531.35|529.35|21
1606056670000|2020-11-22 14:51:10|531.48|529.48|531.48|529.48|531.54|529.54|531.45|529.45|26
1606056680000|2020-11-22 14:51:20|531.49|529.49|531.51|529.51|531.72|529.72|531.48|529.48|18
1606056690000|2020-11-22 14:51:30|531.53|529.53|531.55|529.55|531.56|529.56|531.5|529.5|20
1606056700000|2020-11-22 14:51:40|531.57|529.57|531.12|529.12|531.57|529.57|531.12|529.12|20
1606056710000|2020-11-22 14:51:50|531.16|529.16|530.73|528.73|531.16|529.16|530.73|528.73|21
1606056720000|2020-11-22 14:52:00|530.85|528.85|531.05|529.05|531.19|529.19|530.85|528.85|31
1606056730000|2020-11-22 14:52:10|531|529|531|529|531.05|529.05|531|529|9
1606056740000|2020-11-22 14:52:20|531.05|529.05|531.01|529.01|531.13|529.13|531.01|529.01|10
1606056750000|2020-11-22 14:52:30|531.03|529.03|531.04|529.04|531.04|529.04|531.02|529.02|9
1606056760000|2020-11-22 14:52:40|531|529|530.86|528.86|531.03|529.03|530.86|528.86|13
1606056770000|2020-11-22 14:52:50|530.85|528.85|530.81|528.81|530.89|528.89|530.75|528.75|9
1606056780000|2020-11-22 14:53:00|530.87|528.87|531.06|529.06|531.09|529.09|530.86|528.86|18
1606056790000|2020-11-22 14:53:10|531.07|529.07|531.17|529.17|531.23|529.23|531.07|529.07|24
1606056800000|2020-11-22 14:53:20|531.16|529.16|531.16|529.16|531.16|529.16|531.07|529.07|25
1606056810000|2020-11-22 14:53:30|531.15|529.15|531.8|529.8|531.8|529.8|531.14|529.14|29
1606056820000|2020-11-22 14:53:40|531.82|529.82|531.71|529.71|531.88|529.88|531.51|529.51|33
1606056830000|2020-11-22 14:53:50|531.68|529.68|531.84|529.84|531.95|529.95|531.65|529.65|33
1606056840000|2020-11-22 14:54:00|531.86|529.86|531.55|529.55|531.86|529.86|531.49|529.49|30
1606056850000|2020-11-22 14:54:10|531.52|529.52|531.74|529.74|531.74|529.74|531.5|529.5|28
1606056860000|2020-11-22 14:54:20|531.71|529.71|531.93|529.93|532|530|531.71|529.71|31
1606056870000|2020-11-22 14:54:30|531.96|529.96|532.13|530.13|532.14|530.14|531.93|529.93|28
1606056880000|2020-11-22 14:54:40|532.07|530.07|531.95|529.95|532.16|530.16|531.95|529.95|25
1606056890000|2020-11-22 14:54:50|531.94|529.94|531.96|529.96|531.97|529.97|531.94|529.94|7
1606056900000|2020-11-22 14:55:00|531.95|529.95|531.94|529.94|531.95|529.95|531.94|529.94|2
1606056910000|2020-11-22 14:55:10|531.93|529.93|531.89|529.89|531.95|529.95|531.87|529.87|11
1606056920000|2020-11-22 14:55:20|531.92|529.92|532.05|530.05|532.07|530.07|531.91|529.91|14
1606056930000|2020-11-22 14:55:30|532.08|530.08|532.21|530.21|532.21|530.21|532.05|530.05|19
1606056940000|2020-11-22 14:55:40|532.22|530.22|532.23|530.23|532.36|530.36|532.17|530.17|32
1606056950000|2020-11-22 14:55:50|532.21|530.21|532.47|530.47|532.49|530.49|532.21|530.21|25
1606056960000|2020-11-22 14:56:00|532.46|530.46|532.22|530.22|532.47|530.47|532.17|530.17|20
1606056970000|2020-11-22 14:56:10|532.24|530.24|532.24|530.24|532.33|530.33|532.2|530.2|19
1606056980000|2020-11-22 14:56:20|532.25|530.25|532.37|530.37|532.37|530.37|532.2|530.2|21
1606056990000|2020-11-22 14:56:30|532.36|530.36|532.47|530.47|532.47|530.47|532.36|530.36|17
1606057000000|2020-11-22 14:56:40|532.46|530.46|532.46|530.46|532.47|530.47|532.46|530.46|3
1606057010000|2020-11-22 14:56:50|532.43|530.43|532.43|530.43|532.43|530.43|532.43|530.43|1
1606057020000|2020-11-22 14:57:00|532.42|530.42|532.39|530.39|532.42|530.42|532.39|530.39|3
1606057030000|2020-11-22 14:57:10|532.41|530.41|532.44|530.44|532.44|530.44|532.35|530.35|10
1606057040000|2020-11-22 14:57:20|532.48|530.48|532.36|530.36|532.64|530.64|532.36|530.36|16
1606057050000|2020-11-22 14:57:30|532.37|530.37|532.21|530.21|532.5|530.5|532.21|530.21|26
1606057060000|2020-11-22 14:57:40|532.16|530.16|532.03|530.03|532.17|530.17|532.03|530.03|16
1606057070000|2020-11-22 14:57:50|532.02|530.02|531.92|529.92|532.03|530.03|531.84|529.84|19
1606057080000|2020-11-22 14:58:00|531.84|529.84|531.91|529.91|531.96|529.96|531.84|529.84|11
1606057090000|2020-11-22 14:58:10|531.95|529.95|531.61|529.61|531.96|529.96|531.61|529.61|21
1606057100000|2020-11-22 14:58:20|531.6|529.6|531.52|529.52|531.6|529.6|531.5|529.5|15
1606057110000|2020-11-22 14:58:30|531.51|529.51|531.27|529.27|531.53|529.53|531.24|529.24|18
1606057120000|2020-11-22 14:58:40|531.26|529.26|531.38|529.38|531.38|529.38|531.25|529.25|20
1606057130000|2020-11-22 14:58:50|531.39|529.39|531.42|529.42|531.51|529.51|531.39|529.39|25
1606057140000|2020-11-22 14:59:00|531.43|529.43|531.38|529.38|531.43|529.43|531.38|529.38|21
1606057150000|2020-11-22 14:59:10|531.4|529.4|531.43|529.43|531.45|529.45|531.38|529.38|7
1606057170000|2020-11-22 14:59:30|531.42|529.42|531.29|529.29|531.42|529.42|531.29|529.29|10
1606057190000|2020-11-22 14:59:50|531.3|529.3|531.33|529.33|531.33|529.33|531.29|529.29|7
1606057200000|2020-11-22 15:00:00|531.34|529.34|531.53|529.53|531.53|529.53|531.32|529.32|14
1606057210000|2020-11-22 15:00:10|531.64|529.64|531.68|529.68|531.69|529.69|531.64|529.64|7
1606057230000|2020-11-22 15:00:30|531.64|529.64|531.6|529.6|531.64|529.64|531.55|529.55|17
1606057240000|2020-11-22 15:00:40|531.59|529.59|531.62|529.62|531.62|529.62|531.53|529.53|8
1606057250000|2020-11-22 15:00:50|531.64|529.64|531.94|529.94|531.94|529.94|531.64|529.64|11
1606057260000|2020-11-22 15:01:00|531.93|529.93|532.05|530.05|532.06|530.06|531.93|529.93|16
1606057270000|2020-11-22 15:01:10|532.06|530.06|532.01|530.01|532.06|530.06|531.92|529.92|12
1606057280000|2020-11-22 15:01:20|531.99|529.99|531.99|529.99|531.99|529.99|531.92|529.92|20
1606057290000|2020-11-22 15:01:30|531.97|529.97|532.28|530.28|532.28|530.28|531.97|529.97|27
1606057300000|2020-11-22 15:01:40|532.42|530.42|532.53|530.53|532.53|530.53|532.42|530.42|10
1606057310000|2020-11-22 15:01:50|532.55|530.55|532.6|530.6|532.66|530.66|532.55|530.55|8
1606057320000|2020-11-22 15:02:00|532.56|530.56|532.66|530.66|532.67|530.67|532.55|530.55|22
1606057330000|2020-11-22 15:02:10|532.65|530.65|532.83|530.83|532.85|530.85|532.65|530.65|25
1606057340000|2020-11-22 15:02:20|532.85|530.85|533.28|531.28|533.28|531.28|532.85|530.85|30
1606057350000|2020-11-22 15:02:30|533.29|531.29|533.39|531.39|533.44|531.44|533.29|531.29|28
1606057360000|2020-11-22 15:02:40|533.38|531.38|533.07|531.07|533.38|531.38|533.01|531.01|25
1606057370000|2020-11-22 15:02:50|533.08|531.08|533.12|531.12|533.32|531.32|533.08|531.08|29
1606057380000|2020-11-22 15:03:00|533.1|531.1|533.03|531.03|533.16|531.16|533.03|531.03|22
1606057390000|2020-11-22 15:03:10|533.02|531.02|533.02|531.02|533.04|531.04|533.02|531.02|7
1606057400000|2020-11-22 15:03:20|533.03|531.03|533|531|533.03|531.03|532.79|530.79|27
1606057410000|2020-11-22 15:03:30|532.99|530.99|533.05|531.05|533.16|531.16|532.98|530.98|18
1606057420000|2020-11-22 15:03:40|533|531|532.91|530.91|533|531|532.83|530.83|23
1606057430000|2020-11-22 15:03:50|532.92|530.92|533.1|531.1|533.15|531.15|532.9|530.9|24
1606057440000|2020-11-22 15:04:00|533.11|531.11|533.12|531.12|533.15|531.15|533.07|531.07|15
1606057450000|2020-11-22 15:04:10|533.17|531.17|533.24|531.24|533.25|531.25|533.12|531.12|15
1606057460000|2020-11-22 15:04:20|533.26|531.26|533.26|531.26|533.27|531.27|533.19|531.19|27
1606057470000|2020-11-22 15:04:30|533.25|531.25|533.19|531.19|533.27|531.27|533.19|531.19|11
1606057480000|2020-11-22 15:04:40|533.14|531.14|533.12|531.12|533.14|531.14|533.12|531.12|4
1606057490000|2020-11-22 15:04:50|533.08|531.08|532.79|530.79|533.08|531.08|532.78|530.78|14
1606057500000|2020-11-22 15:05:00|532.77|530.77|533.07|531.07|533.07|531.07|532.63|530.63|32
1606057510000|2020-11-22 15:05:10|533.05|531.05|533.14|531.14|533.15|531.15|532.98|530.98|21
1606057520000|2020-11-22 15:05:20|533.12|531.12|533.43|531.43|533.43|531.43|533.12|531.12|26
1606057530000|2020-11-22 15:05:30|533.44|531.44|533.64|531.64|533.64|531.64|533.32|531.32|34
1606057540000|2020-11-22 15:05:40|533.66|531.66|533.73|531.73|533.73|531.73|533.65|531.65|18
1606057550000|2020-11-22 15:05:50|533.74|531.74|533.8|531.8|533.8|531.8|533.63|531.63|23
1606057560000|2020-11-22 15:06:00|533.79|531.79|533.93|531.93|533.95|531.95|533.75|531.75|26
1606057570000|2020-11-22 15:06:10|533.92|531.92|533.82|531.82|533.95|531.95|533.75|531.75|27
1606057580000|2020-11-22 15:06:20|533.81|531.81|533.7|531.7|533.84|531.84|533.7|531.7|19
1606057590000|2020-11-22 15:06:30|533.68|531.68|533.7|531.7|533.7|531.7|533.66|531.66|5
1606057600000|2020-11-22 15:06:40|533.69|531.69|533.74|531.74|533.76|531.76|533.51|531.51|17
1606057610000|2020-11-22 15:06:50|533.7|531.7|533.56|531.56|533.73|531.73|533.55|531.55|27
1606057620000|2020-11-22 15:07:00|533.57|531.57|533.8|531.8|533.83|531.83|533.54|531.54|26
1606057630000|2020-11-22 15:07:10|533.78|531.78|533.78|531.78|533.89|531.89|533.78|531.78|24
1606057640000|2020-11-22 15:07:20|533.77|531.77|533.9|531.9|533.9|531.9|533.67|531.67|25
1606057650000|2020-11-22 15:07:30|533.91|531.91|533.87|531.87|533.91|531.91|533.81|531.81|23
1606057660000|2020-11-22 15:07:40|533.86|531.86|533.63|531.63|533.86|531.86|533.63|531.63|15
1606057670000|2020-11-22 15:07:50|533.56|531.56|533.5|531.5|533.57|531.57|533.44|531.44|26
1606057680000|2020-11-22 15:08:00|533.48|531.48|533.73|531.73|533.73|531.73|533.48|531.48|27
1606057690000|2020-11-22 15:08:10|533.72|531.72|533.69|531.69|533.72|531.72|533.68|531.68|26
1606057700000|2020-11-22 15:08:20|533.66|531.66|533.73|531.73|533.73|531.73|533.61|531.61|21
1606057710000|2020-11-22 15:08:30|533.8|531.8|533.67|531.67|533.81|531.81|533.67|531.67|24
1606057720000|2020-11-22 15:08:40|533.66|531.66|533.82|531.82|533.82|531.82|533.66|531.66|16
1606057730000|2020-11-22 15:08:50|533.83|531.83|533.86|531.86|533.98|531.98|533.77|531.77|9
1606057740000|2020-11-22 15:09:00|533.89|531.89|533.75|531.75|533.94|531.94|533.73|531.73|23
1606057750000|2020-11-22 15:09:10|533.78|531.78|533.88|531.88|533.89|531.89|533.76|531.76|19
1606057760000|2020-11-22 15:09:20|533.83|531.83|533.77|531.77|533.86|531.86|533.77|531.77|21
1606057770000|2020-11-22 15:09:30|533.78|531.78|533.77|531.77|533.79|531.79|533.77|531.77|10
1606057780000|2020-11-22 15:09:40|533.79|531.79|533.74|531.74|533.85|531.85|533.74|531.74|12
1606057790000|2020-11-22 15:09:50|533.72|531.72|533.83|531.83|533.85|531.85|533.72|531.72|17
1606057800000|2020-11-22 15:10:00|533.86|531.86|533.83|531.83|533.99|531.99|533.83|531.83|26
1606057810000|2020-11-22 15:10:10|533.8|531.8|533.77|531.77|533.82|531.82|533.77|531.77|20
1606057820000|2020-11-22 15:10:20|533.76|531.76|533.73|531.73|533.78|531.78|533.71|531.71|24
1606057830000|2020-11-22 15:10:30|533.72|531.72|533.56|531.56|533.74|531.74|533.53|531.53|26
1606057840000|2020-11-22 15:10:40|533.57|531.57|533.51|531.51|533.57|531.57|533.5|531.5|16
1606057850000|2020-11-22 15:10:50|533.5|531.5|533.38|531.38|533.53|531.53|533.3|531.3|28
1606057860000|2020-11-22 15:11:00|533.5|531.5|533.82|531.82|533.82|531.82|533.47|531.47|28
1606057870000|2020-11-22 15:11:10|533.85|531.85|533.67|531.67|533.85|531.85|533.67|531.67|24
1606057880000|2020-11-22 15:11:20|533.71|531.71|533.82|531.82|533.84|531.84|533.71|531.71|31
1606057890000|2020-11-22 15:11:30|533.83|531.83|533.72|531.72|533.85|531.85|533.72|531.72|17
1606057900000|2020-11-22 15:11:40|533.71|531.71|533.86|531.86|533.86|531.86|533.71|531.71|11
1606057910000|2020-11-22 15:11:50|533.87|531.87|533.8|531.8|533.87|531.87|533.79|531.79|21
1606057920000|2020-11-22 15:12:00|533.79|531.79|533.84|531.84|533.84|531.84|533.77|531.77|9
1606057930000|2020-11-22 15:12:10|533.83|531.83|533.85|531.85|533.86|531.86|533.76|531.76|11
1606057940000|2020-11-22 15:12:20|533.84|531.84|533.98|531.98|533.99|531.99|533.84|531.84|9
1606057950000|2020-11-22 15:12:30|533.99|531.99|534.11|532.11|534.13|532.13|533.99|531.99|10
1606057960000|2020-11-22 15:12:40|534.12|532.12|533.98|531.98|534.14|532.14|533.98|531.98|12
1606057970000|2020-11-22 15:12:50|533.99|531.99|533.81|531.81|534|532|533.81|531.81|20
1606057980000|2020-11-22 15:13:00|533.75|531.75|533.53|531.53|533.75|531.75|533.49|531.49|28
1606057990000|2020-11-22 15:13:10|533.58|531.58|533.63|531.63|533.66|531.66|533.58|531.58|21
1606058000000|2020-11-22 15:13:20|533.64|531.64|533.73|531.73|533.74|531.74|533.64|531.64|20
1606058010000|2020-11-22 15:13:30|533.71|531.71|533.65|531.65|533.73|531.73|533.61|531.61|21
1606058020000|2020-11-22 15:13:40|533.66|531.66|533.66|531.66|533.71|531.71|533.62|531.62|19
1606058030000|2020-11-22 15:13:50|533.49|531.49|533.2|531.2|533.49|531.49|533.2|531.2|24
1606058040000|2020-11-22 15:14:00|533.21|531.21|533.14|531.14|533.22|531.22|533.1|531.1|20
1606058050000|2020-11-22 15:14:10|533.11|531.11|533.08|531.08|533.11|531.11|533.04|531.04|9
1606058060000|2020-11-22 15:14:20|533.07|531.07|533.08|531.08|533.09|531.09|533.06|531.06|13
1606058070000|2020-11-22 15:14:30|533.07|531.07|533.08|531.08|533.08|531.08|533.07|531.07|2
1606058080000|2020-11-22 15:14:40|533.09|531.09|533.14|531.14|533.14|531.14|533.08|531.08|13
1606058090000|2020-11-22 15:14:50|533.24|531.24|533.5|531.5|533.57|531.57|533.24|531.24|26
1606058100000|2020-11-22 15:15:00|533.52|531.52|533.62|531.62|533.62|531.62|533.52|531.52|12
1606058110000|2020-11-22 15:15:10|533.68|531.68|533.89|531.89|533.89|531.89|533.68|531.68|25
1606058120000|2020-11-22 15:15:20|533.93|531.93|533.82|531.82|534.18|532.18|533.82|531.82|23
1606058130000|2020-11-22 15:15:30|533.86|531.86|534.12|532.12|534.13|532.13|533.82|531.82|21
1606058140000|2020-11-22 15:15:40|534.09|532.09|534.04|532.04|534.13|532.13|533.99|531.99|13
1606058150000|2020-11-22 15:15:50|534.08|532.08|534.07|532.07|534.15|532.15|534.05|532.05|14
1606058160000|2020-11-22 15:16:00|534.05|532.05|534.02|532.02|534.05|532.05|534.02|532.02|11
1606058170000|2020-11-22 15:16:10|534.01|532.01|533.95|531.95|534.03|532.03|533.95|531.95|13
1606058180000|2020-11-22 15:16:20|533.96|531.96|533.76|531.76|533.96|531.96|533.76|531.76|15
1606058190000|2020-11-22 15:16:30|533.72|531.72|533.72|531.72|533.76|531.76|533.59|531.59|14
1606058200000|2020-11-22 15:16:40|533.71|531.71|533.68|531.68|533.76|531.76|533.63|531.63|24
1606058210000|2020-11-22 15:16:50|533.66|531.66|533.63|531.63|533.66|531.66|533.59|531.59|14
1606058220000|2020-11-22 15:17:00|533.62|531.62|533.7|531.7|533.71|531.71|533.62|531.62|16
1606058230000|2020-11-22 15:17:10|533.71|531.71|533.74|531.74|533.77|531.77|533.7|531.7|6
1606058240000|2020-11-22 15:17:20|533.75|531.75|533.74|531.74|533.75|531.75|533.74|531.74|2
1606058250000|2020-11-22 15:17:30|533.72|531.72|533.6|531.6|533.72|531.72|533.45|531.45|22
1606058260000|2020-11-22 15:17:40|533.59|531.59|533.41|531.41|533.61|531.61|533.41|531.41|13
1606058270000|2020-11-22 15:17:50|533.4|531.4|533.4|531.4|533.4|531.4|533.4|531.4|1
1606058280000|2020-11-22 15:18:00|533.33|531.33|533.38|531.38|533.38|531.38|533.32|531.32|9
1606058290000|2020-11-22 15:18:10|533.37|531.37|533.24|531.24|533.38|531.38|533.24|531.24|12
1606058300000|2020-11-22 15:18:20|533.23|531.23|533.2|531.2|533.23|531.23|533.19|531.19|5
1606058310000|2020-11-22 15:18:30|533.06|531.06|533.06|531.06|533.1|531.1|533.04|531.04|15
1606058320000|2020-11-22 15:18:40|533.05|531.05|532.95|530.95|533.05|531.05|532.88|530.88|19
1606058330000|2020-11-22 15:18:50|532.94|530.94|532.88|530.88|532.95|530.95|532.85|530.85|15
1606058340000|2020-11-22 15:19:00|532.87|530.87|532.91|530.91|532.93|530.93|532.87|530.87|11
1606058350000|2020-11-22 15:19:10|532.92|530.92|532.93|530.93|532.95|530.95|532.86|530.86|16
1606058360000|2020-11-22 15:19:20|532.91|530.91|533.06|531.06|533.11|531.11|532.91|530.91|19
1606058370000|2020-11-22 15:19:30|533.03|531.03|532.97|530.97|533.04|531.04|532.97|530.97|17
1606058380000|2020-11-22 15:19:40|532.96|530.96|533.03|531.03|533.03|531.03|532.94|530.94|18
1606058390000|2020-11-22 15:19:50|533.02|531.02|532.95|530.95|533.02|531.02|532.94|530.94|17
1606058400000|2020-11-22 15:20:00|532.89|530.89|533.29|531.29|533.31|531.31|532.89|530.89|19
1606058410000|2020-11-22 15:20:10|533.32|531.32|533.3|531.3|533.35|531.35|533.25|531.25|25
1606058420000|2020-11-22 15:20:20|533.28|531.28|533.33|531.33|533.38|531.38|533.22|531.22|30
1606058430000|2020-11-22 15:20:30|533.32|531.32|533.35|531.35|533.36|531.36|533.27|531.27|26
1606058440000|2020-11-22 15:20:40|533.33|531.33|533.22|531.22|533.33|531.33|533.18|531.18|21
1606058450000|2020-11-22 15:20:50|533.21|531.21|533.11|531.11|533.21|531.21|533.11|531.11|26
1606058460000|2020-11-22 15:21:00|533.15|531.15|533.19|531.19|533.21|531.21|533.14|531.14|8
1606058470000|2020-11-22 15:21:10|533.21|531.21|533.05|531.05|533.21|531.21|533.03|531.03|8
1606058480000|2020-11-22 15:21:20|532.97|530.97|532.97|530.97|532.97|530.97|532.97|530.97|1
1606058490000|2020-11-22 15:21:30|532.99|530.99|532.92|530.92|533.01|531.01|532.91|530.91|13
1606058500000|2020-11-22 15:21:40|532.91|530.91|532.9|530.9|532.96|530.96|532.81|530.81|21
1606058510000|2020-11-22 15:21:50|532.91|530.91|532.77|530.77|532.92|530.92|532.77|530.77|25
1606058520000|2020-11-22 15:22:00|532.8|530.8|532.84|530.84|532.87|530.87|532.8|530.8|25
1606058530000|2020-11-22 15:22:10|532.85|530.85|532.78|530.78|532.85|530.85|532.78|530.78|6
1606058540000|2020-11-22 15:22:20|532.76|530.76|532.7|530.7|532.78|530.78|532.7|530.7|18
1606058550000|2020-11-22 15:22:30|532.69|530.69|532.69|530.69|532.71|530.71|532.68|530.68|12
1606058560000|2020-11-22 15:22:40|532.7|530.7|532.82|530.82|532.88|530.88|532.7|530.7|26
1606058570000|2020-11-22 15:22:50|532.77|530.77|532.69|530.69|532.79|530.79|532.69|530.69|26
1606058580000|2020-11-22 15:23:00|532.71|530.71|532.66|530.66|532.71|530.71|532.66|530.66|18
1606058590000|2020-11-22 15:23:10|532.67|530.67|532.78|530.78|532.92|530.92|532.66|530.66|26
1606058600000|2020-11-22 15:23:20|532.8|530.8|532.69|530.69|532.81|530.81|532.69|530.69|16
1606058610000|2020-11-22 15:23:30|532.68|530.68|532.58|530.58|532.69|530.69|532.55|530.55|16
1606058620000|2020-11-22 15:23:40|532.57|530.57|532.69|530.69|532.78|530.78|532.55|530.55|16
1606058630000|2020-11-22 15:23:50|532.73|530.73|532.72|530.72|532.74|530.74|532.63|530.63|32
1606058640000|2020-11-22 15:24:00|532.71|530.71|532.47|530.47|532.72|530.72|532.45|530.45|21
1606058650000|2020-11-22 15:24:10|532.5|530.5|532.58|530.58|532.59|530.59|532.48|530.48|18
1606058660000|2020-11-22 15:24:20|532.59|530.59|532.56|530.56|532.59|530.59|532.53|530.53|19
1606058670000|2020-11-22 15:24:30|532.55|530.55|532.48|530.48|532.56|530.56|532.47|530.47|13
1606058680000|2020-11-22 15:24:40|532.49|530.49|532.49|530.49|532.64|530.64|532.46|530.46|26
1606058690000|2020-11-22 15:24:50|532.48|530.48|532.48|530.48|532.5|530.5|532.44|530.44|17
1606058700000|2020-11-22 15:25:00|532.47|530.47|532.3|530.3|532.48|530.48|532.3|530.3|18
1606058710000|2020-11-22 15:25:10|532.32|530.32|532.39|530.39|532.39|530.39|532.31|530.31|19
1606058720000|2020-11-22 15:25:20|532.38|530.38|532.48|530.48|532.51|530.51|532.38|530.38|14
1606058730000|2020-11-22 15:25:30|532.47|530.47|532.4|530.4|532.48|530.48|532.39|530.39|20
1606058740000|2020-11-22 15:25:40|532.37|530.37|532.31|530.31|532.4|530.4|532.31|530.31|8
1606058750000|2020-11-22 15:25:50|532.32|530.32|532.31|530.31|532.34|530.34|532.31|530.31|15
1606058760000|2020-11-22 15:26:00|532.32|530.32|532.34|530.34|532.35|530.35|532.31|530.31|21
1606058770000|2020-11-22 15:26:10|532.32|530.32|532.21|530.21|532.32|530.32|532.21|530.21|11
1606058780000|2020-11-22 15:26:20|532.2|530.2|532.09|530.09|532.2|530.2|532.09|530.09|11
1606058790000|2020-11-22 15:26:30|532.1|530.1|532.24|530.24|532.3|530.3|532.06|530.06|23
1606058800000|2020-11-22 15:26:40|532.2|530.2|532.24|530.24|532.25|530.25|532.19|530.19|12
1606058810000|2020-11-22 15:26:50|532.25|530.25|532.05|530.05|532.25|530.25|532.02|530.02|19
1606058820000|2020-11-22 15:27:00|532.02|530.02|532.15|530.15|532.15|530.15|531.9|529.9|17
1606058830000|2020-11-22 15:27:10|532.12|530.12|532.34|530.34|532.35|530.35|532.12|530.12|26
1606058840000|2020-11-22 15:27:20|532.3|530.3|532.24|530.24|532.31|530.31|532.16|530.16|19
1606058850000|2020-11-22 15:27:30|532.33|530.33|532.34|530.34|532.36|530.36|532.24|530.24|18
1606058860000|2020-11-22 15:27:40|532.35|530.35|532.45|530.45|532.5|530.5|532.35|530.35|12
1606058870000|2020-11-22 15:27:50|532.43|530.43|532.47|530.47|532.48|530.48|532.27|530.27|29
1606058880000|2020-11-22 15:28:00|532.44|530.44|532.28|530.28|532.44|530.44|532.28|530.28|20
1606058890000|2020-11-22 15:28:10|532.22|530.22|532.26|530.26|532.3|530.3|532.21|530.21|19
1606058900000|2020-11-22 15:28:20|532.27|530.27|532.28|530.28|532.29|530.29|532.21|530.21|23
1606058910000|2020-11-22 15:28:30|532.29|530.29|532.02|530.02|532.29|530.29|531.98|529.98|31
1606058920000|2020-11-22 15:28:40|532|530|532.04|530.04|532.04|530.04|531.96|529.96|23
1606058930000|2020-11-22 15:28:50|532.03|530.03|531.99|529.99|532.06|530.06|531.98|529.98|19
1606058940000|2020-11-22 15:29:00|532|530|531.9|529.9|532|530|531.66|529.66|34
1606058950000|2020-11-22 15:29:10|531.93|529.93|531.78|529.78|531.93|529.93|531.76|529.76|22
1606058960000|2020-11-22 15:29:20|531.79|529.79|531.8|529.8|531.82|529.82|531.61|529.61|19
1606058970000|2020-11-22 15:29:30|531.79|529.79|531.61|529.61|531.82|529.82|531.6|529.6|22
1606058980000|2020-11-22 15:29:40|531.64|529.64|531.65|529.65|531.66|529.66|531.6|529.6|11
1606058990000|2020-11-22 15:29:50|531.61|529.61|531.81|529.81|531.81|529.81|531.59|529.59|18
1606059000000|2020-11-22 15:30:00|531.82|529.82|531.95|529.95|531.95|529.95|531.82|529.82|18
1606059010000|2020-11-22 15:30:10|531.87|529.87|531.82|529.82|531.88|529.88|531.74|529.74|27
1606059020000|2020-11-22 15:30:20|531.83|529.83|531.83|529.83|531.89|529.89|531.82|529.82|15
1606059030000|2020-11-22 15:30:30|531.85|529.85|531.77|529.77|531.85|529.85|531.7|529.7|20
1606059040000|2020-11-22 15:30:40|531.79|529.79|531.87|529.87|531.87|529.87|531.79|529.79|8
1606059050000|2020-11-22 15:30:50|531.84|529.84|531.63|529.63|531.84|529.84|531.63|529.63|19
1606059060000|2020-11-22 15:31:00|531.62|529.62|531.56|529.56|531.62|529.62|531.56|529.56|6
1606059070000|2020-11-22 15:31:10|531.57|529.57|531.55|529.55|531.57|529.57|531.55|529.55|3
1606059080000|2020-11-22 15:31:20|531.52|529.52|531.61|529.61|531.62|529.62|531.52|529.52|12
1606059090000|2020-11-22 15:31:30|531.64|529.64|531.38|529.38|531.67|529.67|531.38|529.38|18
1606059100000|2020-11-22 15:31:40|531.36|529.36|531.22|529.22|531.37|529.37|531.22|529.22|12
1606059110000|2020-11-22 15:31:50|531.11|529.11|530.97|528.97|531.11|529.11|530.84|528.84|13
1606059120000|2020-11-22 15:32:00|530.93|528.93|530.99|528.99|531|529|530.93|528.93|21
1606059130000|2020-11-22 15:32:10|531|529|531.22|529.22|531.22|529.22|531|529|26
1606059140000|2020-11-22 15:32:20|531.23|529.23|531.3|529.3|531.37|529.37|531.22|529.22|28
1606059150000|2020-11-22 15:32:30|531.31|529.31|531.32|529.32|531.35|529.35|531.3|529.3|25
1606059160000|2020-11-22 15:32:40|531.27|529.27|531.25|529.25|531.27|529.27|531.14|529.14|16
1606059170000|2020-11-22 15:32:50|531.26|529.26|531.12|529.12|531.27|529.27|531.12|529.12|20
1606059180000|2020-11-22 15:33:00|531.14|529.14|531.33|529.33|531.43|529.43|531.14|529.14|27
1606059190000|2020-11-22 15:33:10|531.32|529.32|531.44|529.44|531.47|529.47|531.32|529.32|13
1606059200000|2020-11-22 15:33:20|531.45|529.45|531.5|529.5|531.5|529.5|531.39|529.39|18
1606059210000|2020-11-22 15:33:30|531.48|529.48|531.46|529.46|531.48|529.48|531.46|529.46|2
1606059220000|2020-11-22 15:33:40|531.42|529.42|531.24|529.24|531.42|529.42|531.2|529.2|15
1606059230000|2020-11-22 15:33:50|531.23|529.23|531.29|529.29|531.38|529.38|531.2|529.2|23
1606059240000|2020-11-22 15:34:00|531.3|529.3|531.33|529.33|531.38|529.38|531.27|529.27|22
1606059250000|2020-11-22 15:34:10|531.34|529.34|531.42|529.42|531.42|529.42|531.31|529.31|13
1606059260000|2020-11-22 15:34:20|531.41|529.41|531.4|529.4|531.43|529.43|531.39|529.39|6
1606059270000|2020-11-22 15:34:30|531.39|529.39|531.39|529.39|531.43|529.43|531.37|529.37|9
1606059280000|2020-11-22 15:34:40|531.4|529.4|531.49|529.49|531.53|529.53|531.4|529.4|9
1606059290000|2020-11-22 15:34:50|531.5|529.5|531.68|529.68|531.8|529.8|531.5|529.5|25
1606059300000|2020-11-22 15:35:00|531.71|529.71|531.64|529.64|531.71|529.71|531.58|529.58|18
1606059310000|2020-11-22 15:35:10|531.65|529.65|531.64|529.64|531.68|529.68|531.64|529.64|9
1606059320000|2020-11-22 15:35:20|531.63|529.63|531.69|529.69|531.69|529.69|531.61|529.61|17
1606059330000|2020-11-22 15:35:30|531.68|529.68|531.86|529.86|531.87|529.87|531.68|529.68|21
1606059340000|2020-11-22 15:35:40|531.87|529.87|532.33|530.33|532.39|530.39|531.87|529.87|31
1606059350000|2020-11-22 15:35:50|532.34|530.34|532.49|530.49|532.49|530.49|532.3|530.3|31
1606059360000|2020-11-22 15:36:00|532.51|530.51|532.42|530.42|532.51|530.51|532.25|530.25|24
1606059370000|2020-11-22 15:36:10|532.4|530.4|532.31|530.31|532.41|530.41|532.28|530.28|23
1606059380000|2020-11-22 15:36:20|532.34|530.34|532.57|530.57|532.57|530.57|532.31|530.31|18
1606059390000|2020-11-22 15:36:30|532.55|530.55|532.48|530.48|532.56|530.56|532.48|530.48|21
1606059400000|2020-11-22 15:36:40|532.49|530.49|532.59|530.59|532.62|530.62|532.45|530.45|22
1606059410000|2020-11-22 15:36:50|532.6|530.6|532.66|530.66|532.67|530.67|532.59|530.59|22
1606059420000|2020-11-22 15:37:00|532.65|530.65|532.72|530.72|532.72|530.72|532.65|530.65|20
1606059430000|2020-11-22 15:37:10|532.76|530.76|533.15|531.15|533.17|531.17|532.76|530.76|34
1606059440000|2020-11-22 15:37:20|533.07|531.07|533.11|531.11|533.11|531.11|532.99|530.99|14
1606059450000|2020-11-22 15:37:30|533.21|531.21|533.13|531.13|533.21|531.21|533.06|531.06|20
1606059460000|2020-11-22 15:37:40|533.11|531.11|533.19|531.19|533.19|531.19|533.11|531.11|18
1606059470000|2020-11-22 15:37:50|533.2|531.2|533.39|531.39|533.42|531.42|533.16|531.16|28
1606059480000|2020-11-22 15:38:00|533.38|531.38|533.33|531.33|533.48|531.48|533.33|531.33|28
1606059490000|2020-11-22 15:38:10|533.35|531.35|533.52|531.52|533.55|531.55|533.35|531.35|17
1606059500000|2020-11-22 15:38:20|533.5|531.5|533.53|531.53|533.53|531.53|533.49|531.49|20
1606059510000|2020-11-22 15:38:30|533.52|531.52|533.57|531.57|533.62|531.62|533.52|531.52|23
1606059520000|2020-11-22 15:38:40|533.58|531.58|533.47|531.47|533.58|531.58|533.47|531.47|20
1606059530000|2020-11-22 15:38:50|533.48|531.48|533.47|531.47|533.5|531.5|533.44|531.44|14
1606059540000|2020-11-22 15:39:00|533.48|531.48|533.68|531.68|533.71|531.71|533.48|531.48|20
1606059550000|2020-11-22 15:39:10|533.71|531.71|533.8|531.8|533.82|531.82|533.69|531.69|20
1606059560000|2020-11-22 15:39:20|533.81|531.81|533.92|531.92|533.92|531.92|533.81|531.81|15
1606059570000|2020-11-22 15:39:30|533.9|531.9|533.9|531.9|533.91|531.91|533.9|531.9|3
1606059580000|2020-11-22 15:39:40|533.89|531.89|533.71|531.71|533.9|531.9|533.65|531.65|20
1606059590000|2020-11-22 15:39:50|533.72|531.72|533.73|531.73|533.82|531.82|533.69|531.69|32
1606059600000|2020-11-22 15:40:00|533.7|531.7|533.88|531.88|533.9|531.9|533.7|531.7|23
1606059610000|2020-11-22 15:40:10|533.83|531.83|533.86|531.86|533.88|531.88|533.76|531.76|18
1606059620000|2020-11-22 15:40:20|533.92|531.92|533.95|531.95|533.95|531.95|533.91|531.91|17
1606059630000|2020-11-22 15:40:30|533.97|531.97|533.97|531.97|533.98|531.98|533.91|531.91|13
1606059640000|2020-11-22 15:40:40|533.99|531.99|534.16|532.16|534.17|532.17|533.99|531.99|17
1606059650000|2020-11-22 15:40:50|534.15|532.15|534.03|532.03|534.24|532.24|533.95|531.95|25
1606059660000|2020-11-22 15:41:00|534|532|534.16|532.16|534.17|532.17|533.97|531.97|14
1606059670000|2020-11-22 15:41:10|534.13|532.13|534.13|532.13|534.14|532.14|534.06|532.06|22
1606059680000|2020-11-22 15:41:20|534.1|532.1|534.04|532.04|534.21|532.21|533.98|531.98|23
1606059690000|2020-11-22 15:41:30|534.05|532.05|534.1|532.1|534.11|532.11|533.98|531.98|27
1606059700000|2020-11-22 15:41:40|534.08|532.08|534.1|532.1|534.11|532.11|533.97|531.97|31
1606059710000|2020-11-22 15:41:50|534.09|532.09|534.09|532.09|534.13|532.13|534.08|532.08|13
1606059720000|2020-11-22 15:42:00|534.1|532.1|534.17|532.17|534.28|532.28|534.1|532.1|19
1606059730000|2020-11-22 15:42:10|534.18|532.18|534.3|532.3|534.3|532.3|534.15|532.15|17
1606059740000|2020-11-22 15:42:20|534.35|532.35|534.52|532.52|534.53|532.53|534.31|532.31|20
1606059750000|2020-11-22 15:42:30|534.49|532.49|534.31|532.31|534.49|532.49|534.31|532.31|17
1606059760000|2020-11-22 15:42:40|534.24|532.24|534.05|532.05|534.25|532.25|534.02|532.02|24
1606059770000|2020-11-22 15:42:50|534.04|532.04|534|532|534.09|532.09|534|532|24
1606059780000|2020-11-22 15:43:00|534.03|532.03|533.95|531.95|534.07|532.07|533.93|531.93|27
1606059790000|2020-11-22 15:43:10|533.9|531.9|533.94|531.94|533.96|531.96|533.72|531.72|24
1606059800000|2020-11-22 15:43:20|533.93|531.93|534.28|532.28|534.28|532.28|533.93|531.93|29
1606059810000|2020-11-22 15:43:30|534.26|532.26|534.16|532.16|534.35|532.35|534.15|532.15|26
1606059820000|2020-11-22 15:43:40|534.14|532.14|534.24|532.24|534.34|532.34|534.13|532.13|31
1606059830000|2020-11-22 15:43:50|534.26|532.26|534.27|532.27|534.4|532.4|534.26|532.26|25
1606059840000|2020-11-22 15:44:00|534.28|532.28|534.28|532.28|534.28|532.28|534.14|532.14|22
1606059850000|2020-11-22 15:44:10|534.25|532.25|534.13|532.13|534.25|532.25|534.13|532.13|9
1606059860000|2020-11-22 15:44:20|534.12|532.12|534.2|532.2|534.25|532.25|534.08|532.08|18
1606059870000|2020-11-22 15:44:30|534.22|532.22|534.26|532.26|534.26|532.26|534.13|532.13|24
1606059880000|2020-11-22 15:44:40|534.24|532.24|534.24|532.24|534.28|532.28|534.23|532.23|22
1606059890000|2020-11-22 15:44:50|534.25|532.25|534.36|532.36|534.39|532.39|534.25|532.25|25
1606059900000|2020-11-22 15:45:00|534.35|532.35|534.3|532.3|534.37|532.37|534.23|532.23|24
1606059910000|2020-11-22 15:45:10|534.29|532.29|534.21|532.21|534.29|532.29|534.21|532.21|9
1606059920000|2020-11-22 15:45:20|534.18|532.18|534.04|532.04|534.18|532.18|534.03|532.03|7
1606059930000|2020-11-22 15:45:30|534.02|532.02|534.18|532.18|534.18|532.18|534|532|15
1606059940000|2020-11-22 15:45:40|534.29|532.29|534.32|532.32|534.33|532.33|534.29|532.29|15
1606059950000|2020-11-22 15:45:50|534.33|532.33|534.37|532.37|534.38|532.38|534.33|532.33|12
1606059960000|2020-11-22 15:46:00|534.38|532.38|534.53|532.53|534.53|532.53|534.38|532.38|10
1606059970000|2020-11-22 15:46:10|534.61|532.61|534.65|532.65|534.66|532.66|534.61|532.61|7
1606059980000|2020-11-22 15:46:20|534.58|532.58|534.61|532.61|534.63|532.63|534.46|532.46|22
1606059990000|2020-11-22 15:46:30|534.64|532.64|534.63|532.63|534.64|532.64|534.44|532.44|22
1606060000000|2020-11-22 15:46:40|534.62|532.62|534.6|532.6|534.64|532.64|534.6|532.6|13
1606060010000|2020-11-22 15:46:50|534.61|532.61|534.69|532.69|534.69|532.69|534.61|532.61|12
1606060020000|2020-11-22 15:47:00|534.7|532.7|534.68|532.68|534.72|532.72|534.65|532.65|17
1606060030000|2020-11-22 15:47:10|534.69|532.69|534.8|532.8|534.8|532.8|534.66|532.66|12
1606060040000|2020-11-22 15:47:20|534.79|532.79|534.84|532.84|534.84|532.84|534.79|532.79|11
1606060050000|2020-11-22 15:47:30|534.83|532.83|534.92|532.92|534.92|532.92|534.83|532.83|7
1606060060000|2020-11-22 15:47:40|534.91|532.91|534.83|532.83|534.91|532.91|534.72|532.72|19
1606060070000|2020-11-22 15:47:50|535|533|535.06|533.06|535.06|533.06|534.99|532.99|20
1606060080000|2020-11-22 15:48:00|535.07|533.07|535.02|533.02|535.07|533.07|535|533|9
1606060090000|2020-11-22 15:48:10|535.01|533.01|534.77|532.77|535.01|533.01|534.77|532.77|25
1606060100000|2020-11-22 15:48:20|534.83|532.83|534.79|532.79|534.83|532.83|534.77|532.77|10
1606060110000|2020-11-22 15:48:30|534.77|532.77|534.89|532.89|534.94|532.94|534.76|532.76|19
1606060120000|2020-11-22 15:48:40|534.88|532.88|534.93|532.93|534.97|532.97|534.88|532.88|11
1606060130000|2020-11-22 15:48:50|534.92|532.92|534.83|532.83|534.92|532.92|534.83|532.83|4
1606060140000|2020-11-22 15:49:00|534.81|532.81|534.86|532.86|534.86|532.86|534.81|532.81|8
1606060150000|2020-11-22 15:49:10|534.85|532.85|534.56|532.56|534.86|532.86|534.56|532.56|13
1606060160000|2020-11-22 15:49:20|534.57|532.57|534.3|532.3|534.58|532.58|534.3|532.3|19
1606060170000|2020-11-22 15:49:30|534.27|532.27|534.22|532.22|534.34|532.34|534.19|532.19|26
1606060180000|2020-11-22 15:49:40|534.26|532.26|534.4|532.4|534.4|532.4|534.21|532.21|31
1606060190000|2020-11-22 15:49:50|534.39|532.39|534.3|532.3|534.4|532.4|534.3|532.3|9
1606060200000|2020-11-22 15:50:00|534.31|532.31|534.22|532.22|534.31|532.31|534.12|532.12|33
1606060210000|2020-11-22 15:50:10|534.24|532.24|533.89|531.89|534.24|532.24|533.82|531.82|24
1606060220000|2020-11-22 15:50:20|533.81|531.81|533.78|531.78|533.83|531.83|533.71|531.71|17
1606060230000|2020-11-22 15:50:30|533.86|531.86|533.84|531.84|533.86|531.86|533.84|531.84|2
1606060240000|2020-11-22 15:50:40|533.83|531.83|533.75|531.75|533.83|531.83|533.69|531.69|15
1606060250000|2020-11-22 15:50:50|533.73|531.73|533.71|531.71|533.79|531.79|533.64|531.64|31
1606060260000|2020-11-22 15:51:00|533.72|531.72|533.38|531.38|533.77|531.77|533.38|531.38|18
1606060270000|2020-11-22 15:51:10|533.35|531.35|533.4|531.4|533.45|531.45|533.35|531.35|15
1606060280000|2020-11-22 15:51:20|533.44|531.44|533.28|531.28|533.44|531.44|533.26|531.26|20
1606060290000|2020-11-22 15:51:30|533.29|531.29|533.23|531.23|533.29|531.29|533.2|531.2|16
1606060300000|2020-11-22 15:51:40|533.22|531.22|533.23|531.23|533.23|531.23|533.06|531.06|23
1606060310000|2020-11-22 15:51:50|533.24|531.24|533.3|531.3|533.3|531.3|533.24|531.24|10
1606060320000|2020-11-22 15:52:00|533.31|531.31|533.81|531.81|533.82|531.82|533.3|531.3|25
1606060330000|2020-11-22 15:52:10|533.83|531.83|534.07|532.07|534.08|532.08|533.83|531.83|16
1606060340000|2020-11-22 15:52:20|534.08|532.08|534.62|532.62|534.62|532.62|534.08|532.08|23
1606060350000|2020-11-22 15:52:30|534.65|532.65|534.78|532.78|534.78|532.78|534.65|532.65|15
1606060360000|2020-11-22 15:52:40|534.79|532.79|534.76|532.76|534.81|532.81|534.5|532.5|21
1606060370000|2020-11-22 15:52:50|534.8|532.8|534.96|532.96|534.96|532.96|534.8|532.8|20
1606060380000|2020-11-22 15:53:00|534.99|532.99|534.99|532.99|535.05|533.05|534.9|532.9|14
1606060390000|2020-11-22 15:53:10|534.98|532.98|534.95|532.95|534.98|532.98|534.95|532.95|2
1606060400000|2020-11-22 15:53:20|534.9|532.9|534.89|532.89|534.93|532.93|534.8|532.8|12
1606060410000|2020-11-22 15:53:30|534.91|532.91|534.66|532.66|534.95|532.95|534.64|532.64|18
1606060420000|2020-11-22 15:53:40|534.67|532.67|534.98|532.98|534.98|532.98|534.66|532.66|22
1606060430000|2020-11-22 15:53:50|534.94|532.94|534.9|532.9|535.04|533.04|534.88|532.88|15
1606060440000|2020-11-22 15:54:00|534.91|532.91|535.1|533.1|535.1|533.1|534.91|532.91|7
1606060450000|2020-11-22 15:54:10|535.11|533.11|535.04|533.04|535.2|533.2|535|533|24
1606060460000|2020-11-22 15:54:20|535.05|533.05|535.05|533.05|535.07|533.07|534.89|532.89|20
1606060470000|2020-11-22 15:54:30|535.03|533.03|535.04|533.04|535.04|533.04|534.9|532.9|16
1606060480000|2020-11-22 15:54:40|535.05|533.05|535.38|533.38|535.38|533.38|535.05|533.05|13
1606060490000|2020-11-22 15:54:50|535.41|533.41|535.57|533.57|535.57|533.57|535.41|533.41|20
1606060500000|2020-11-22 15:55:00|535.55|533.55|535.41|533.41|535.55|533.55|535.21|533.21|28
1606060510000|2020-11-22 15:55:10|535.4|533.4|535.42|533.42|535.42|533.42|535.29|533.29|18
1606060520000|2020-11-22 15:55:20|535.43|533.43|535.69|533.69|535.69|533.69|535.43|533.43|23
1606060530000|2020-11-22 15:55:30|535.62|533.62|535.66|533.66|535.7|533.7|535.62|533.62|12
1606060540000|2020-11-22 15:55:40|535.67|533.67|535.59|533.59|535.68|533.68|535.57|533.57|12
1606060550000|2020-11-22 15:55:50|535.56|533.56|535.59|533.59|535.59|533.59|535.55|533.55|6
1606060560000|2020-11-22 15:56:00|535.62|533.62|535.81|533.81|535.81|533.81|535.58|533.58|15
1606060570000|2020-11-22 15:56:10|535.82|533.82|535.85|533.85|535.85|533.85|535.82|533.82|5
1606060580000|2020-11-22 15:56:20|535.86|533.86|535.77|533.77|535.86|533.86|535.75|533.75|7
1606060590000|2020-11-22 15:56:30|535.83|533.83|535.83|533.83|535.83|533.83|535.83|533.83|1
1606060610000|2020-11-22 15:56:50|535.85|533.85|536.06|534.06|536.06|534.06|535.85|533.85|17
1606060620000|2020-11-22 15:57:00|536.05|534.05|536.08|534.08|536.08|534.08|535.99|533.99|19
1606060630000|2020-11-22 15:57:10|536.07|534.07|536.17|534.17|536.17|534.17|536.07|534.07|24
1606060640000|2020-11-22 15:57:20|536.1|534.1|535.97|533.97|536.1|534.1|535.9|533.9|26
1606060650000|2020-11-22 15:57:30|535.96|533.96|535.84|533.84|535.97|533.97|535.79|533.79|16
1606060660000|2020-11-22 15:57:40|535.82|533.82|535.81|533.81|535.87|533.87|535.73|533.73|27
1606060670000|2020-11-22 15:57:50|535.8|533.8|535.87|533.87|535.87|533.87|535.78|533.78|12
1606060680000|2020-11-22 15:58:00|535.89|533.89|535.58|533.58|535.91|533.91|535.55|533.55|20
1606060690000|2020-11-22 15:58:10|535.6|533.6|535.64|533.64|535.65|533.65|535.53|533.53|27
1606060700000|2020-11-22 15:58:20|535.65|533.65|535.88|533.88|535.99|533.99|535.61|533.61|34
1606060710000|2020-11-22 15:58:30|535.89|533.89|535.89|533.89|535.97|533.97|535.88|533.88|21
1606060720000|2020-11-22 15:58:40|535.9|533.9|535.8|533.8|535.99|533.99|535.8|533.8|26
1606060730000|2020-11-22 15:58:50|535.74|533.74|535.77|533.77|535.9|533.9|535.67|533.67|28
1606060740000|2020-11-22 15:59:00|535.76|533.76|535.69|533.69|535.76|533.76|535.61|533.61|22
1606060750000|2020-11-22 15:59:10|535.7|533.7|535.92|533.92|535.96|533.96|535.69|533.69|21
1606060760000|2020-11-22 15:59:20|535.94|533.94|535.85|533.85|535.96|533.96|535.81|533.81|19
1606060770000|2020-11-22 15:59:30|535.84|533.84|535.67|533.67|535.85|533.85|535.66|533.66|22
1606060780000|2020-11-22 15:59:40|535.66|533.66|535.92|533.92|535.92|533.92|535.66|533.66|16
1606060790000|2020-11-22 15:59:50|535.87|533.87|535.86|533.86|536.09|534.09|535.86|533.86|21
1606060800000|2020-11-22 16:00:00|535.77|533.77|535.82|533.82|535.94|533.94|535.77|533.77|21
1606060810000|2020-11-22 16:00:10|535.85|533.85|535.29|533.29|535.9|533.9|535.29|533.29|34
1606060820000|2020-11-22 16:00:20|535.25|533.25|535.46|533.46|535.48|533.48|535.21|533.21|19
1606060830000|2020-11-22 16:00:30|535.45|533.45|535.25|533.25|535.47|533.47|535.25|533.25|21
1606060840000|2020-11-22 16:00:40|535.24|533.24|535.31|533.31|535.36|533.36|535.24|533.24|25
1606060850000|2020-11-22 16:00:50|535.32|533.32|535.54|533.54|535.57|533.57|535.32|533.32|14
1606060860000|2020-11-22 16:01:00|535.52|533.52|535.39|533.39|535.55|533.55|535.36|533.36|24
1606060870000|2020-11-22 16:01:10|535.38|533.38|534.97|532.97|535.38|533.38|534.97|532.97|24
1606060880000|2020-11-22 16:01:20|534.92|532.92|534.74|532.74|534.92|532.92|534.7|532.7|28
1606060890000|2020-11-22 16:01:30|534.73|532.73|534.73|532.73|534.85|532.85|534.71|532.71|25
1606060900000|2020-11-22 16:01:40|534.71|532.71|534.74|532.74|534.76|532.76|534.7|532.7|25
1606060910000|2020-11-22 16:01:50|534.73|532.73|534.83|532.83|534.83|532.83|534.65|532.65|21
1606060920000|2020-11-22 16:02:00|534.85|532.85|534.47|532.47|534.85|532.85|534.45|532.45|19
1606060930000|2020-11-22 16:02:10|534.51|532.51|534.58|532.58|534.74|532.74|534.51|532.51|19
1606060940000|2020-11-22 16:02:20|534.59|532.59|534.52|532.52|534.67|532.67|534.51|532.51|17
1606060950000|2020-11-22 16:02:30|534.45|532.45|534.53|532.53|534.54|532.54|534.45|532.45|25
1606060960000|2020-11-22 16:02:40|534.5|532.5|534.27|532.27|534.5|532.5|534.25|532.25|24
1606060970000|2020-11-22 16:02:50|534.26|532.26|534.29|532.29|534.3|532.3|534.17|532.17|27
1606060980000|2020-11-22 16:03:00|534.28|532.28|534.33|532.33|534.41|532.41|534.19|532.19|31
1606060990000|2020-11-22 16:03:10|534.37|532.37|534.09|532.09|534.37|532.37|534.08|532.08|19
1606061000000|2020-11-22 16:03:20|534.11|532.11|534.09|532.09|534.12|532.12|534.06|532.06|23
1606061010000|2020-11-22 16:03:30|534.08|532.08|534.05|532.05|534.1|532.1|534.02|532.02|25
1606061020000|2020-11-22 16:03:40|534.08|532.08|534.32|532.32|534.34|532.34|534.04|532.04|24
1606061030000|2020-11-22 16:03:50|534.33|532.33|534.72|532.72|534.76|532.76|534.32|532.32|24
1606061040000|2020-11-22 16:04:00|534.62|532.62|534.48|532.48|534.62|532.62|534.48|532.48|21
1606061050000|2020-11-22 16:04:10|534.47|532.47|534.32|532.32|534.47|532.47|534.3|532.3|22
1606061060000|2020-11-22 16:04:20|534.31|532.31|534.28|532.28|534.31|532.31|534.18|532.18|23
1606061070000|2020-11-22 16:04:30|534.29|532.29|534.43|532.43|534.45|532.45|534.16|532.16|23
1606061080000|2020-11-22 16:04:40|534.42|532.42|534.7|532.7|534.71|532.71|534.41|532.41|28
1606061090000|2020-11-22 16:04:50|534.69|532.69|534.68|532.68|534.69|532.69|534.68|532.68|6
1606061100000|2020-11-22 16:05:00|534.65|532.65|534.55|532.55|534.65|532.65|534.53|532.53|18
1606061110000|2020-11-22 16:05:10|534.53|532.53|534.67|532.67|534.69|532.69|534.49|532.49|32
1606061120000|2020-11-22 16:05:20|534.69|532.69|534.65|532.65|534.84|532.84|534.65|532.65|25
1606061130000|2020-11-22 16:05:30|534.7|532.7|534.74|532.74|534.76|532.76|534.64|532.64|26
1606061140000|2020-11-22 16:05:40|534.75|532.75|534.63|532.63|534.77|532.77|534.63|532.63|24
1606061150000|2020-11-22 16:05:50|534.62|532.62|534.59|532.59|534.69|532.69|534.55|532.55|35
1606061160000|2020-11-22 16:06:00|534.6|532.6|534.65|532.65|534.77|532.77|534.59|532.59|31
1606061170000|2020-11-22 16:06:10|534.7|532.7|534.52|532.52|534.71|532.71|534.52|532.52|28
1606061180000|2020-11-22 16:06:20|534.54|532.54|534.6|532.6|534.6|532.6|534.51|532.51|19
1606061190000|2020-11-22 16:06:30|534.64|532.64|534.75|532.75|534.75|532.75|534.6|532.6|22
1606061200000|2020-11-22 16:06:40|534.77|532.77|535.47|533.47|535.47|533.47|534.76|532.76|25
1606061210000|2020-11-22 16:06:50|535.54|533.54|536.42|534.42|536.43|534.43|535.48|533.48|31
1606061220000|2020-11-22 16:07:00|536.41|534.41|536.97|534.97|536.97|534.97|536.26|534.26|27
1606061230000|2020-11-22 16:07:10|536.98|534.98|537.22|535.22|537.22|535.22|536.98|534.98|25
1606061240000|2020-11-22 16:07:20|537.24|535.24|537.32|535.32|537.33|535.33|537.15|535.15|30
1606061250000|2020-11-22 16:07:30|537.33|535.33|537.96|535.96|538.02|536.02|537.32|535.32|27
1606061260000|2020-11-22 16:07:40|537.98|535.98|538|536|538.01|536.01|537.98|535.98|5
1606061270000|2020-11-22 16:07:50|538.01|536.01|538.06|536.06|538.15|536.15|537.95|535.95|28
1606061280000|2020-11-22 16:08:00|538.09|536.09|538.86|536.86|538.86|536.86|538.07|536.07|34
1606061290000|2020-11-22 16:08:10|538.83|536.83|538.62|536.62|538.87|536.87|538.36|536.36|27
1606061300000|2020-11-22 16:08:20|538.61|536.61|538.46|536.46|538.77|536.77|538.3|536.3|31
1606061310000|2020-11-22 16:08:30|538.4|536.4|538.71|536.71|538.74|536.74|538.34|536.34|27
1606061320000|2020-11-22 16:08:40|538.7|536.7|538.66|536.66|538.76|536.76|538.63|536.63|22
1606061330000|2020-11-22 16:08:50|538.64|536.64|538.59|536.59|538.75|536.75|538.54|536.54|22
1606061340000|2020-11-22 16:09:00|538.58|536.58|538.81|536.81|538.82|536.82|538.58|536.58|13
1606061350000|2020-11-22 16:09:10|538.82|536.82|538.64|536.64|538.82|536.82|538.64|536.64|21
1606061360000|2020-11-22 16:09:20|538.62|536.62|538.97|536.97|538.97|536.97|538.58|536.58|27
1606061370000|2020-11-22 16:09:30|538.98|536.98|538.95|536.95|539.04|537.04|538.95|536.95|14
1606061380000|2020-11-22 16:09:40|538.94|536.94|539.19|537.19|539.37|537.37|538.94|536.94|19
1606061390000|2020-11-22 16:09:50|539.15|537.15|539.18|537.18|539.29|537.29|539.09|537.09|30
1606061400000|2020-11-22 16:10:00|539.19|537.19|539.36|537.36|539.36|537.36|539.17|537.17|25
1606061410000|2020-11-22 16:10:10|539.34|537.34|539.45|537.45|539.49|537.49|539.33|537.33|22
1606061420000|2020-11-22 16:10:20|539.44|537.44|539.52|537.52|539.52|537.52|539.39|537.39|14
1606061430000|2020-11-22 16:10:30|539.51|537.51|539.64|537.64|539.64|537.64|539.49|537.49|20
1606061440000|2020-11-22 16:10:40|539.67|537.67|539.68|537.68|539.7|537.7|539.64|537.64|23
1606061450000|2020-11-22 16:10:50|539.75|537.75|539.99|537.99|540.09|538.09|539.75|537.75|21
1606061460000|2020-11-22 16:11:00|539.98|537.98|539.97|537.97|540.05|538.05|539.97|537.97|6
1606061470000|2020-11-22 16:11:10|539.98|537.98|540.01|538.01|540.08|538.08|539.97|537.97|11
1606061480000|2020-11-22 16:11:20|540|538|540.04|538.04|540.07|538.07|540|538|7
1606061490000|2020-11-22 16:11:30|540.07|538.07|540.07|538.07|540.07|538.07|540.07|538.07|1
1606061500000|2020-11-22 16:11:40|540.27|538.27|540.4|538.4|540.42|538.42|540.27|538.27|11
1606061510000|2020-11-22 16:11:50|540.48|538.48|540.53|538.53|540.53|538.53|540.48|538.48|5
1606061520000|2020-11-22 16:12:00|540.52|538.52|540.45|538.45|540.52|538.52|540.44|538.44|6
1606061530000|2020-11-22 16:12:10|540.51|538.51|540.44|538.44|540.54|538.54|540.44|538.44|7
1606061540000|2020-11-22 16:12:20|540.5|538.5|540.48|538.48|540.52|538.52|540.48|538.48|10
1606061550000|2020-11-22 16:12:30|540.49|538.49|540.6|538.6|540.6|538.6|540.49|538.49|7
1606061560000|2020-11-22 16:12:40|540.61|538.61|540.59|538.59|540.61|538.61|540.59|538.59|4
1606061570000|2020-11-22 16:12:50|540.6|538.6|540.8|538.8|540.8|538.8|540.6|538.6|5
1606061580000|2020-11-22 16:13:00|540.79|538.79|541.12|539.12|541.13|539.13|540.79|538.79|20
1606061590000|2020-11-22 16:13:10|541.13|539.13|541.2|539.2|541.2|539.2|541.13|539.13|7
1606061600000|2020-11-22 16:13:20|541.23|539.23|541.29|539.29|541.3|539.3|541.2|539.2|8
1606061610000|2020-11-22 16:13:30|541.33|539.33|541.35|539.35|541.36|539.36|541.26|539.26|12
1606061620000|2020-11-22 16:13:40|541.36|539.36|541.64|539.64|541.68|539.68|541.36|539.36|11
1606061630000|2020-11-22 16:13:50|541.63|539.63|541.6|539.6|541.74|539.74|541.59|539.59|11
1606061640000|2020-11-22 16:14:00|541.64|539.64|541.79|539.79|541.82|539.82|541.64|539.64|8
1606061650000|2020-11-22 16:14:10|541.78|539.78|541.79|539.79|541.81|539.81|541.78|539.78|5
1606061660000|2020-11-22 16:14:20|541.96|539.96|542.46|540.46|542.53|540.53|541.96|539.96|16
1606061670000|2020-11-22 16:14:30|542.47|540.47|542.51|540.51|542.52|540.52|542.4|540.4|20
1606061680000|2020-11-22 16:14:40|542.52|540.52|542.63|540.63|542.63|540.63|542.52|540.52|8
1606061690000|2020-11-22 16:14:50|542.62|540.62|542.63|540.63|542.63|540.63|542.62|540.62|2
1606061700000|2020-11-22 16:15:00|542.65|540.65|543.24|541.24|543.26|541.26|542.65|540.65|23
1606061710000|2020-11-22 16:15:10|543.3|541.3|543.81|541.81|543.81|541.81|543.3|541.3|23
1606061720000|2020-11-22 16:15:20|543.82|541.82|543.77|541.77|543.87|541.87|543.77|541.77|14
1606061730000|2020-11-22 16:15:30|543.79|541.79|543.54|541.54|543.79|541.79|543.54|541.54|18
1606061740000|2020-11-22 16:15:40|543.55|541.55|542.96|540.96|543.55|541.55|542.96|540.96|26
1606061750000|2020-11-22 16:15:50|542.88|540.88|542.77|540.77|542.88|540.88|542.74|540.74|20
1606061760000|2020-11-22 16:16:00|542.82|540.82|542.94|540.94|542.94|540.94|542.8|540.8|21
1606061770000|2020-11-22 16:16:10|542.91|540.91|543.05|541.05|543.16|541.16|542.86|540.86|23
1606061780000|2020-11-22 16:16:20|543.04|541.04|542.89|540.89|543.06|541.06|542.89|540.89|24
1606061790000|2020-11-22 16:16:30|542.88|540.88|542.8|540.8|542.88|540.88|542.8|540.8|10
1606061800000|2020-11-22 16:16:40|542.79|540.79|542.21|540.21|542.79|540.79|542.21|540.21|18
1606061810000|2020-11-22 16:16:50|542.2|540.2|541.91|539.91|542.32|540.32|541.9|539.9|31
1606061820000|2020-11-22 16:17:00|541.92|539.92|542.2|540.2|542.2|540.2|541.91|539.91|25
1606061830000|2020-11-22 16:17:10|542.22|540.22|542.4|540.4|542.44|540.44|542.09|540.09|30
1606061840000|2020-11-22 16:17:20|542.41|540.41|542.49|540.49|542.72|540.72|542.41|540.41|24
1606061850000|2020-11-22 16:17:30|542.48|540.48|542.9|540.9|543.02|541.02|542.46|540.46|23
1606061860000|2020-11-22 16:17:40|542.89|540.89|543.09|541.09|543.18|541.18|542.89|540.89|12
1606061870000|2020-11-22 16:17:50|543.07|541.07|543.53|541.53|543.59|541.59|543.03|541.03|27
1606061880000|2020-11-22 16:18:00|543.52|541.52|543.76|541.76|543.84|541.84|543.52|541.52|17
1606061890000|2020-11-22 16:18:10|543.75|541.75|543.73|541.73|543.76|541.76|543.71|541.71|14
1606061900000|2020-11-22 16:18:20|543.74|541.74|543.77|541.77|543.86|541.86|543.71|541.71|24
1606061910000|2020-11-22 16:18:30|543.75|541.75|544.04|542.04|544.04|542.04|543.71|541.71|22
1606061920000|2020-11-22 16:18:40|544|542|544.04|542.04|544.05|542.05|543.96|541.96|24
1606061930000|2020-11-22 16:18:50|544.07|542.07|544.19|542.19|544.22|542.22|544.04|542.04|15
1606061940000|2020-11-22 16:19:00|544.18|542.18|544.04|542.04|544.2|542.2|544.04|542.04|25
1606061950000|2020-11-22 16:19:10|544.03|542.03|544.04|542.04|544.12|542.12|544.02|542.02|14
1606061960000|2020-11-22 16:19:20|544.05|542.05|544|542|544.11|542.11|544|542|15
1606061970000|2020-11-22 16:19:30|543.99|541.99|544.05|542.05|544.06|542.06|543.96|541.96|7
1606061980000|2020-11-22 16:19:40|543.98|541.98|544.1|542.1|544.11|542.11|543.94|541.94|27
1606061990000|2020-11-22 16:19:50|544.11|542.11|543.89|541.89|544.19|542.19|543.86|541.86|26
1606062000000|2020-11-22 16:20:00|543.93|541.93|544.46|542.46|544.46|542.46|543.92|541.92|27
1606062010000|2020-11-22 16:20:10|544.48|542.48|544.57|542.57|544.67|542.67|544.47|542.47|17
1606062020000|2020-11-22 16:20:20|544.58|542.58|544.64|542.64|544.67|542.67|544.58|542.58|8
1606062030000|2020-11-22 16:20:30|544.63|542.63|544.73|542.73|544.74|542.74|544.47|542.47|12
1606062040000|2020-11-22 16:20:40|544.75|542.75|544.82|542.82|544.85|542.85|544.75|542.75|19
1606062050000|2020-11-22 16:20:50|544.8|542.8|544.91|542.91|544.91|542.91|544.8|542.8|17
1606062060000|2020-11-22 16:21:00|544.93|542.93|544.93|542.93|544.93|542.93|544.8|542.8|15
1606062070000|2020-11-22 16:21:10|544.92|542.92|544.95|542.95|545.01|543.01|544.92|542.92|25
1606062080000|2020-11-22 16:21:20|544.96|542.96|545.04|543.04|545.06|543.06|544.94|542.94|27
1606062090000|2020-11-22 16:21:30|545.03|543.03|545|543|545.04|543.04|545|543|14
1606062100000|2020-11-22 16:21:40|545.01|543.01|545.03|543.03|545.04|543.04|545.01|543.01|18
1606062110000|2020-11-22 16:21:50|545.06|543.06|545.39|543.39|545.39|543.39|545.06|543.06|18
1606062120000|2020-11-22 16:22:00|545.4|543.4|545.49|543.49|545.52|543.52|545.35|543.35|23
1606062130000|2020-11-22 16:22:10|545.48|543.48|545.34|543.34|545.49|543.49|545.28|543.28|14
1606062140000|2020-11-22 16:22:20|545.3|543.3|545.12|543.12|545.3|543.3|545.12|543.12|12
1606062150000|2020-11-22 16:22:30|545.15|543.15|545.2|543.2|545.21|543.21|545.15|543.15|7
1606062160000|2020-11-22 16:22:40|545.18|543.18|545.4|543.4|545.4|543.4|544.88|542.88|33
1606062170000|2020-11-22 16:22:50|545.38|543.38|545.58|543.58|545.64|543.64|545.38|543.38|20
1606062180000|2020-11-22 16:23:00|545.63|543.63|545.38|543.38|545.69|543.69|545.37|543.37|25
1606062190000|2020-11-22 16:23:10|545.37|543.37|545.01|543.01|545.37|543.37|544.9|542.9|19
1606062200000|2020-11-22 16:23:20|545.02|543.02|545.03|543.03|545.08|543.08|544.91|542.91|32
1606062210000|2020-11-22 16:23:30|545.06|543.06|544.75|542.75|545.07|543.07|544.73|542.73|31
1606062220000|2020-11-22 16:23:40|544.74|542.74|544.97|542.97|545.08|543.08|544.7|542.7|31
1606062230000|2020-11-22 16:23:50|545.03|543.03|545.01|543.01|545.16|543.16|544.99|542.99|31
1606062240000|2020-11-22 16:24:00|545|543|545.09|543.09|545.09|543.09|544.82|542.82|19
1606062250000|2020-11-22 16:24:10|545.08|543.08|545.23|543.23|545.23|543.23|545.03|543.03|22
1606062260000|2020-11-22 16:24:20|545.24|543.24|545.46|543.46|545.5|543.5|545.24|543.24|21
1606062270000|2020-11-22 16:24:30|545.44|543.44|545.61|543.61|545.73|543.73|545.43|543.43|26
1606062280000|2020-11-22 16:24:40|545.72|543.72|545.67|543.67|545.76|543.76|545.55|543.55|29
1606062290000|2020-11-22 16:24:50|545.77|543.77|545.63|543.63|545.77|543.77|545.59|543.59|35
1606062300000|2020-11-22 16:25:00|545.6|543.6|545.99|543.99|545.99|543.99|545.54|543.54|26
1606062310000|2020-11-22 16:25:10|546|544|546.53|544.53|546.53|544.53|546|544|22
1606062320000|2020-11-22 16:25:20|546.62|544.62|546.77|544.77|546.98|544.98|546.62|544.62|29
1606062330000|2020-11-22 16:25:30|546.76|544.76|546.55|544.55|546.86|544.86|546.55|544.55|30
1606062340000|2020-11-22 16:25:40|546.54|544.54|546.46|544.46|546.73|544.73|546.46|544.46|31
1606062350000|2020-11-22 16:25:50|546.44|544.44|546.72|544.72|546.72|544.72|546.42|544.42|25
1606062360000|2020-11-22 16:26:00|546.67|544.67|546.78|544.78|546.88|544.88|546.67|544.67|24
1606062370000|2020-11-22 16:26:10|546.81|544.81|546.76|544.76|546.82|544.82|546.76|544.76|15
1606062380000|2020-11-22 16:26:20|546.9|544.9|546.85|544.85|546.9|544.9|546.85|544.85|8
1606062390000|2020-11-22 16:26:30|546.9|544.9|546.92|544.92|546.99|544.99|546.9|544.9|19
1606062400000|2020-11-22 16:26:40|546.93|544.93|547.81|545.81|547.87|545.87|546.92|544.92|27
1606062410000|2020-11-22 16:26:50|547.79|545.79|547.65|545.65|547.82|545.82|547.64|545.64|21
1606062420000|2020-11-22 16:27:00|547.62|545.62|547.39|545.39|547.79|545.79|547.39|545.39|26
1606062430000|2020-11-22 16:27:10|547.34|545.34|547.69|545.69|547.69|545.69|547.25|545.25|27
1606062440000|2020-11-22 16:27:20|547.65|545.65|547.43|545.43|547.68|545.68|547.42|545.42|36
1606062450000|2020-11-22 16:27:30|547.42|545.42|547.01|545.01|547.43|545.43|547|545|20
1606062460000|2020-11-22 16:27:40|547.02|545.02|547.18|545.18|547.24|545.24|546.93|544.93|30
1606062470000|2020-11-22 16:27:50|547.17|545.17|547.36|545.36|547.38|545.38|547.17|545.17|20
1606062480000|2020-11-22 16:28:00|547.43|545.43|547.62|545.62|547.62|545.62|547.39|545.39|22
1606062490000|2020-11-22 16:28:10|547.58|545.58|547.5|545.5|547.6|545.6|547.37|545.37|20
1606062500000|2020-11-22 16:28:20|547.52|545.52|547.56|545.56|547.58|545.58|547.51|545.51|11
1606062510000|2020-11-22 16:28:30|547.57|545.57|547.45|545.45|547.57|545.57|547.45|545.45|9
1606062520000|2020-11-22 16:28:40|547.48|545.48|547.47|545.47|547.6|545.6|547.45|545.45|17
1606062530000|2020-11-22 16:28:50|547.44|545.44|547.44|545.44|547.44|545.44|547.25|545.25|20
1606062540000|2020-11-22 16:29:00|547.49|545.49|547.7|545.7|547.7|545.7|547.44|545.44|21
1606062550000|2020-11-22 16:29:10|547.69|545.69|548.21|546.21|548.21|546.21|547.69|545.69|25
1606062560000|2020-11-22 16:29:20|548.29|546.29|548.53|546.53|548.56|546.56|548.29|546.29|19
1606062570000|2020-11-22 16:29:30|548.55|546.55|548.45|546.45|548.65|546.65|548.45|546.45|26
1606062580000|2020-11-22 16:29:40|548.46|546.46|548.58|546.58|548.6|546.6|548.42|546.42|16
1606062590000|2020-11-22 16:29:50|548.6|546.6|548.62|546.62|548.63|546.63|548.53|546.53|14
1606062600000|2020-11-22 16:30:00|548.63|546.63|548.61|546.61|548.73|546.73|548.61|546.61|24
1606062610000|2020-11-22 16:30:10|548.6|546.6|548.58|546.58|548.61|546.61|548.36|546.36|20
1606062620000|2020-11-22 16:30:20|548.56|546.56|548.72|546.72|548.75|546.75|548.55|546.55|25
1606062630000|2020-11-22 16:30:30|548.7|546.7|548.7|546.7|548.79|546.79|548.7|546.7|22
1606062640000|2020-11-22 16:30:40|548.67|546.67|548.7|546.7|548.71|546.71|548.63|546.63|23
1606062650000|2020-11-22 16:30:50|548.72|546.72|548.85|546.85|548.94|546.94|548.68|546.68|26
1606062660000|2020-11-22 16:31:00|548.89|546.89|548.63|546.63|548.89|546.89|548.61|546.61|17
1606062670000|2020-11-22 16:31:10|548.64|546.64|548.81|546.81|548.87|546.87|548.64|546.64|15
1606062680000|2020-11-22 16:31:20|548.84|546.84|548.82|546.82|548.92|546.92|548.78|546.78|14
1606062690000|2020-11-22 16:31:30|548.81|546.81|548.88|546.88|548.89|546.89|548.81|546.81|7
1606062700000|2020-11-22 16:31:40|548.87|546.87|549.28|547.28|549.28|547.28|548.85|546.85|20
1606062710000|2020-11-22 16:31:50|549.27|547.27|550.26|548.26|550.34|548.34|549.21|547.21|27
1606062720000|2020-11-22 16:32:00|550.25|548.25|550.31|548.31|550.32|548.32|550.12|548.12|28
1606062730000|2020-11-22 16:32:10|550.32|548.32|550.54|548.54|550.6|548.6|550.2|548.2|27
1606062740000|2020-11-22 16:32:20|550.65|548.65|550.81|548.81|550.93|548.93|550.54|548.54|34
1606062750000|2020-11-22 16:32:30|550.7|548.7|550.56|548.56|550.82|548.82|550.53|548.53|32
1606062760000|2020-11-22 16:32:40|550.55|548.55|550.24|548.24|550.55|548.55|549.81|547.81|31
1606062770000|2020-11-22 16:32:50|550.2|548.2|550.06|548.06|550.2|548.2|549.9|547.9|32
1606062780000|2020-11-22 16:33:00|549.99|547.99|550.09|548.09|550.09|548.09|549.91|547.91|16
1606062790000|2020-11-22 16:33:10|550.11|548.11|549.9|547.9|550.14|548.14|549.88|547.88|23
1606062800000|2020-11-22 16:33:20|549.91|547.91|548.98|546.98|549.91|547.91|548.96|546.96|34
1606062810000|2020-11-22 16:33:30|548.97|546.97|548.63|546.63|549.07|547.07|548.63|546.63|33
1606062820000|2020-11-22 16:33:40|548.61|546.61|547.93|545.93|548.61|546.61|547.93|545.93|29
1606062830000|2020-11-22 16:33:50|547.98|545.98|547.87|545.87|548.1|546.1|547.67|545.67|26
1606062840000|2020-11-22 16:34:00|547.92|545.92|548.48|546.48|548.48|546.48|547.92|545.92|32
1606062850000|2020-11-22 16:34:10|548.51|546.51|548.31|546.31|548.91|546.91|548.3|546.3|35
1606062860000|2020-11-22 16:34:20|548.32|546.32|549.03|547.03|549.08|547.08|548.32|546.32|29
1606062870000|2020-11-22 16:34:30|549.11|547.11|549.01|547.01|549.11|547.11|548.74|546.74|24
1606062880000|2020-11-22 16:34:40|549.05|547.05|548.98|546.98|549.08|547.08|548.83|546.83|25
1606062890000|2020-11-22 16:34:50|548.99|546.99|549.24|547.24|549.25|547.25|548.95|546.95|19
1606062900000|2020-11-22 16:35:00|549.23|547.23|548.98|546.98|549.23|547.23|548.92|546.92|25
1606062910000|2020-11-22 16:35:10|549|547|549|547|549.04|547.04|548.93|546.93|31
1606062920000|2020-11-22 16:35:20|549.01|547.01|548.96|546.96|549.02|547.02|548.75|546.75|32
1606062930000|2020-11-22 16:35:30|549.08|547.08|549.12|547.12|549.18|547.18|549.02|547.02|26
1606062940000|2020-11-22 16:35:40|549.11|547.11|548.94|546.94|549.11|547.11|548.93|546.93|28
1606062950000|2020-11-22 16:35:50|548.95|546.95|549.11|547.11|549.14|547.14|548.94|546.94|24
1606062960000|2020-11-22 16:36:00|549.09|547.09|549.08|547.08|549.14|547.14|549.03|547.03|14
1606062970000|2020-11-22 16:36:10|549.09|547.09|549.3|547.3|549.34|547.34|549.09|547.09|29
1606062980000|2020-11-22 16:36:20|549.32|547.32|548.99|546.99|549.42|547.42|548.98|546.98|24
1606062990000|2020-11-22 16:36:30|548.96|546.96|548.9|546.9|549.02|547.02|548.84|546.84|27
1606063000000|2020-11-22 16:36:40|548.92|546.92|549.27|547.27|549.27|547.27|548.92|546.92|29
1606063010000|2020-11-22 16:36:50|549.3|547.3|549.58|547.58|549.59|547.59|549.27|547.27|29
1606063020000|2020-11-22 16:37:00|549.57|547.57|549.8|547.8|549.8|547.8|549.57|547.57|31
1606063030000|2020-11-22 16:37:10|549.78|547.78|549.63|547.63|549.8|547.8|549.57|547.57|26
1606063040000|2020-11-22 16:37:20|549.62|547.62|549.56|547.56|549.63|547.63|549.51|547.51|29
1606063050000|2020-11-22 16:37:30|549.55|547.55|549.47|547.47|549.59|547.59|549.38|547.38|26
1606063060000|2020-11-22 16:37:40|549.46|547.46|549.14|547.14|549.46|547.46|549.14|547.14|31
1606063070000|2020-11-22 16:37:50|549.15|547.15|548.95|546.95|549.15|547.15|548.95|546.95|18
1606063080000|2020-11-22 16:38:00|548.98|546.98|549.01|547.01|549.03|547.03|548.94|546.94|20
1606063090000|2020-11-22 16:38:10|549.05|547.05|549.02|547.02|549.06|547.06|548.98|546.98|13
1606063100000|2020-11-22 16:38:20|548.98|546.98|549.02|547.02|549.07|547.07|548.93|546.93|15
1606063110000|2020-11-22 16:38:30|548.78|546.78|548.49|546.49|548.79|546.79|548.49|546.49|19
1606063120000|2020-11-22 16:38:40|548.52|546.52|548.14|546.14|548.52|546.52|548.11|546.11|25
1606063130000|2020-11-22 16:38:50|548.15|546.15|548.05|546.05|548.19|546.19|547.79|545.79|36
1606063140000|2020-11-22 16:39:00|548.07|546.07|548.11|546.11|548.17|546.17|548.05|546.05|31
1606063150000|2020-11-22 16:39:10|548.1|546.1|548.07|546.07|548.11|546.11|548.05|546.05|22
1606063160000|2020-11-22 16:39:20|548.09|546.09|548.4|546.4|548.42|546.42|548.07|546.07|13
1606063170000|2020-11-22 16:39:30|548.41|546.41|548.51|546.51|548.53|546.53|548.34|546.34|28
1606063180000|2020-11-22 16:39:40|548.52|546.52|548.13|546.13|548.56|546.56|548.13|546.13|33
1606063190000|2020-11-22 16:39:50|548.14|546.14|547.76|545.76|548.14|546.14|547.76|545.76|28
1606063200000|2020-11-22 16:40:00|547.72|545.72|547.89|545.89|547.95|545.95|547.68|545.68|24
1606063210000|2020-11-22 16:40:10|547.88|545.88|548.07|546.07|548.13|546.13|547.88|545.88|20
1606063220000|2020-11-22 16:40:20|548.09|546.09|548.33|546.33|548.33|546.33|548.05|546.05|23
1606063230000|2020-11-22 16:40:30|548.4|546.4|548.04|546.04|548.55|546.55|548.04|546.04|22
1606063240000|2020-11-22 16:40:40|548.02|546.02|547.76|545.76|548.02|546.02|547.69|545.69|28
1606063250000|2020-11-22 16:40:50|547.74|545.74|547.83|545.83|547.84|545.84|547.74|545.74|21
1606063260000|2020-11-22 16:41:00|547.84|545.84|548.05|546.05|548.09|546.09|547.83|545.83|27
1606063270000|2020-11-22 16:41:10|548.09|546.09|548.52|546.52|548.53|546.53|548.06|546.06|31
1606063280000|2020-11-22 16:41:20|548.53|546.53|548.79|546.79|548.79|546.79|548.5|546.5|26
1606063290000|2020-11-22 16:41:30|548.8|546.8|548.83|546.83|548.84|546.84|548.62|546.62|31
1606063300000|2020-11-22 16:41:40|548.87|546.87|548.67|546.67|549.05|547.05|548.63|546.63|25
1606063310000|2020-11-22 16:41:50|548.6|546.6|548.86|546.86|548.86|546.86|548.56|546.56|27
1606063320000|2020-11-22 16:42:00|548.87|546.87|548.8|546.8|548.9|546.9|548.66|546.66|25
1606063330000|2020-11-22 16:42:10|548.81|546.81|549.07|547.07|549.07|547.07|548.78|546.78|19
1606063340000|2020-11-22 16:42:20|549.08|547.08|549.13|547.13|549.14|547.14|549.07|547.07|14
1606063350000|2020-11-22 16:42:30|549.16|547.16|549.11|547.11|549.2|547.2|549.05|547.05|30
1606063360000|2020-11-22 16:42:40|549.09|547.09|549.26|547.26|549.26|547.26|549.07|547.07|20
1606063370000|2020-11-22 16:42:50|549.24|547.24|548.85|546.85|549.24|547.24|548.85|546.85|28
1606063380000|2020-11-22 16:43:00|548.87|546.87|548.9|546.9|548.92|546.92|548.76|546.76|17
1606063390000|2020-11-22 16:43:10|548.91|546.91|548.79|546.79|548.91|546.91|548.77|546.77|27
1606063400000|2020-11-22 16:43:20|548.78|546.78|549.21|547.21|549.21|547.21|548.77|546.77|21
1606063410000|2020-11-22 16:43:30|549.2|547.2|549.35|547.35|549.41|547.41|549.2|547.2|29
1606063420000|2020-11-22 16:43:40|549.34|547.34|549.44|547.44|549.47|547.47|549.34|547.34|28
1606063430000|2020-11-22 16:43:50|549.43|547.43|549.43|547.43|549.45|547.45|549.41|547.41|17
1606063440000|2020-11-22 16:44:00|549.44|547.44|549.59|547.59|549.59|547.59|549.44|547.44|13
1606063450000|2020-11-22 16:44:10|549.6|547.6|549.93|547.93|549.93|547.93|549.6|547.6|9
1606063460000|2020-11-22 16:44:20|549.9|547.9|549.71|547.71|549.9|547.9|549.69|547.69|21
1606063470000|2020-11-22 16:44:30|549.68|547.68|549.33|547.33|549.68|547.68|549.31|547.31|23
1606063480000|2020-11-22 16:44:40|549.32|547.32|549.43|547.43|549.43|547.43|549.11|547.11|25
1606063490000|2020-11-22 16:44:50|549.44|547.44|550.01|548.01|550.02|548.02|549.44|547.44|27
1606063500000|2020-11-22 16:45:00|549.97|547.97|550.1|548.1|550.1|548.1|549.72|547.72|34
1606063510000|2020-11-22 16:45:10|550.08|548.08|550.37|548.37|550.49|548.49|550.08|548.08|34
1606063520000|2020-11-22 16:45:20|550.35|548.35|550.38|548.38|550.66|548.66|550.31|548.31|24
1606063530000|2020-11-22 16:45:30|550.4|548.4|550.32|548.32|550.4|548.4|550.16|548.16|33
1606063540000|2020-11-22 16:45:40|550.38|548.38|550.56|548.56|550.57|548.57|550.33|548.33|20
1606063550000|2020-11-22 16:45:50|550.57|548.57|550.6|548.6|550.61|548.61|550.51|548.51|15
1606063560000|2020-11-22 16:46:00|550.69|548.69|550.91|548.91|550.91|548.91|550.54|548.54|29
1606063570000|2020-11-22 16:46:10|550.89|548.89|551.4|549.4|551.4|549.4|550.88|548.88|22
1606063580000|2020-11-22 16:46:20|551.41|549.41|551.8|549.8|551.8|549.8|551.4|549.4|29
1606063590000|2020-11-22 16:46:30|551.84|549.84|551.79|549.79|551.89|549.89|551.52|549.52|31
1606063600000|2020-11-22 16:46:40|551.78|549.78|552.25|550.25|552.32|550.32|551.77|549.77|30
1606063610000|2020-11-22 16:46:50|552.24|550.24|552.04|550.04|552.24|550.24|551.98|549.98|36
1606063620000|2020-11-22 16:47:00|552.02|550.02|552.31|550.31|552.31|550.31|552.02|550.02|30
1606063630000|2020-11-22 16:47:10|552.36|550.36|552.48|550.48|552.65|550.65|552.36|550.36|30
1606063640000|2020-11-22 16:47:20|552.56|550.56|552.59|550.59|552.74|550.74|552.49|550.49|22
1606063650000|2020-11-22 16:47:30|552.6|550.6|552.75|550.75|552.75|550.75|552.56|550.56|20
1606063660000|2020-11-22 16:47:40|552.67|550.67|552.8|550.8|553.07|551.07|552.67|550.67|20
1606063670000|2020-11-22 16:47:50|552.82|550.82|553.21|551.21|553.21|551.21|552.82|550.82|12
1606063680000|2020-11-22 16:48:00|553.22|551.22|553.49|551.49|553.5|551.5|553.21|551.21|15
1606063690000|2020-11-22 16:48:10|553.48|551.48|553.36|551.36|553.63|551.63|553.36|551.36|18
1606063700000|2020-11-22 16:48:20|553.33|551.33|553.01|551.01|553.37|551.37|552.87|550.87|29
1606063710000|2020-11-22 16:48:30|552.99|550.99|553.02|551.02|553.17|551.17|552.89|550.89|29
1606063720000|2020-11-22 16:48:40|553.03|551.03|552.82|550.82|553.03|551.03|552.81|550.81|25
1606063730000|2020-11-22 16:48:50|552.81|550.81|552.68|550.68|552.81|550.81|552.55|550.55|26
1606063740000|2020-11-22 16:49:00|552.67|550.67|552.48|550.48|552.69|550.69|552.48|550.48|18
1606063750000|2020-11-22 16:49:10|552.45|550.45|552.5|550.5|552.56|550.56|552.44|550.44|26
1606063760000|2020-11-22 16:49:20|552.49|550.49|552.53|550.53|552.53|550.53|552.46|550.46|11
1606063770000|2020-11-22 16:49:30|552.54|550.54|552.74|550.74|552.74|550.74|552.48|550.48|18
1606063780000|2020-11-22 16:49:40|552.75|550.75|552.81|550.81|552.88|550.88|552.74|550.74|20
1606063790000|2020-11-22 16:49:50|552.82|550.82|552.94|550.94|552.94|550.94|552.8|550.8|18
1606063800000|2020-11-22 16:50:00|552.89|550.89|552.93|550.93|552.99|550.99|552.77|550.77|19
1606063810000|2020-11-22 16:50:10|552.94|550.94|552.99|550.99|552.99|550.99|552.92|550.92|10
1606063820000|2020-11-22 16:50:20|552.97|550.97|553.47|551.47|553.47|551.47|552.97|550.97|16
1606063830000|2020-11-22 16:50:30|553.48|551.48|553.61|551.61|553.62|551.62|553.48|551.48|5
1606063840000|2020-11-22 16:50:40|553.72|551.72|553.74|551.74|553.79|551.79|553.7|551.7|22
1606063850000|2020-11-22 16:50:50|553.75|551.75|553.92|551.92|553.92|551.92|553.75|551.75|25
1606063860000|2020-11-22 16:51:00|553.87|551.87|554.81|552.81|554.84|552.84|553.8|551.8|28
1606063870000|2020-11-22 16:51:10|554.8|552.8|554.76|552.76|554.84|552.84|554.72|552.72|30
1606063880000|2020-11-22 16:51:20|554.8|552.8|554.6|552.6|554.86|552.86|554.6|552.6|26
1606063890000|2020-11-22 16:51:30|554.59|552.59|554.44|552.44|554.59|552.59|554.29|552.29|36
1606063900000|2020-11-22 16:51:40|554.45|552.45|554.81|552.81|554.81|552.81|554.43|552.43|23
1606063910000|2020-11-22 16:51:50|554.8|552.8|554.82|552.82|554.84|552.84|554.77|552.77|17
1606063920000|2020-11-22 16:52:00|554.81|552.81|554.83|552.83|554.83|552.83|554.71|552.71|20
1606063930000|2020-11-22 16:52:10|554.82|552.82|554.95|552.95|554.97|552.97|554.82|552.82|20
1606063940000|2020-11-22 16:52:20|554.97|552.97|555.07|553.07|555.11|553.11|554.96|552.96|21
1606063950000|2020-11-22 16:52:30|555.39|553.39|555.69|553.69|555.8|553.8|555.39|553.39|18
1606063960000|2020-11-22 16:52:40|555.65|553.65|555.72|553.72|555.72|553.72|555.48|553.48|26
1606063970000|2020-11-22 16:52:50|555.68|553.68|555.63|553.63|555.69|553.69|555.61|553.61|17
1606063980000|2020-11-22 16:53:00|555.61|553.61|555.61|553.61|555.61|553.61|555.61|553.61|1
1606063990000|2020-11-22 16:53:10|555.63|553.63|555.05|553.05|555.63|553.63|555.05|553.05|15
1606064000000|2020-11-22 16:53:20|555.06|553.06|554.38|552.38|555.06|553.06|554.35|552.35|25
1606064010000|2020-11-22 16:53:30|554.41|552.41|553.84|551.84|554.41|552.41|553.84|551.84|22
1606064020000|2020-11-22 16:53:40|553.82|551.82|554.02|552.02|554.03|552.03|553.7|551.7|13
1606064030000|2020-11-22 16:53:50|553.86|551.86|553.4|551.4|553.97|551.97|553.36|551.36|26
1606064040000|2020-11-22 16:54:00|553.37|551.37|552.86|550.86|553.37|551.37|552.63|550.63|26
1606064050000|2020-11-22 16:54:10|552.62|550.62|552.24|550.24|553.36|551.36|552.15|550.15|27
1606064060000|2020-11-22 16:54:20|552.47|550.47|552.84|550.84|552.85|550.85|552.43|550.43|25
1606064070000|2020-11-22 16:54:30|552.85|550.85|553.15|551.15|553.15|551.15|552.85|550.85|26
1606064080000|2020-11-22 16:54:40|553.16|551.16|553.62|551.62|553.69|551.69|553.16|551.16|29
1606064090000|2020-11-22 16:54:50|553.61|551.61|554.05|552.05|554.06|552.06|553.42|551.42|29
1606064100000|2020-11-22 16:55:00|554.06|552.06|554.21|552.21|554.29|552.29|553.79|551.79|28
1606064110000|2020-11-22 16:55:10|554.2|552.2|554.65|552.65|554.65|552.65|554.19|552.19|23
1606064120000|2020-11-22 16:55:20|554.67|552.67|555.06|553.06|555.07|553.07|554.66|552.66|30
1606064130000|2020-11-22 16:55:30|555.1|553.1|555.35|553.35|555.35|553.35|555.09|553.09|23
1606064140000|2020-11-22 16:55:40|555.36|553.36|555.68|553.68|555.68|553.68|555.36|553.36|25
1606064150000|2020-11-22 16:55:50|555.59|553.59|555.65|553.65|555.72|553.72|555.53|553.53|21
1606064160000|2020-11-22 16:56:00|555.68|553.68|555.29|553.29|556.07|554.07|555.14|553.14|34
1606064170000|2020-11-22 16:56:10|555.15|553.15|555.04|553.04|555.4|553.4|554.92|552.92|34
1606064180000|2020-11-22 16:56:20|555.14|553.14|554.5|552.5|555.35|553.35|554.5|552.5|30
1606064190000|2020-11-22 16:56:30|554.49|552.49|555.16|553.16|555.16|553.16|554.42|552.42|27
1606064200000|2020-11-22 16:56:40|555.2|553.2|555.25|553.25|555.25|553.25|555.16|553.16|17
1606064210000|2020-11-22 16:56:50|555.26|553.26|555.48|553.48|555.69|553.69|555.24|553.24|30
1606064220000|2020-11-22 16:57:00|555.43|553.43|555.01|553.01|555.48|553.48|555|553|21
1606064230000|2020-11-22 16:57:10|555|553|555.21|553.21|555.22|553.22|554.89|552.89|26
1606064240000|2020-11-22 16:57:20|555.22|553.22|555|553|555.25|553.25|555|553|15
1606064250000|2020-11-22 16:57:30|555.01|553.01|555.4|553.4|555.4|553.4|554.99|552.99|29
1606064260000|2020-11-22 16:57:40|555.5|553.5|554.78|552.78|555.58|553.58|554.76|552.76|34
1606064270000|2020-11-22 16:57:50|554.85|552.85|554.6|552.6|555.03|553.03|554.59|552.59|25
1606064280000|2020-11-22 16:58:00|554.66|552.66|553.94|551.94|554.66|552.66|553.76|551.76|33
1606064290000|2020-11-22 16:58:10|553.93|551.93|553.78|551.78|554.13|552.13|553.65|551.65|33
1606064300000|2020-11-22 16:58:20|553.8|551.8|553.91|551.91|554.28|552.28|553.63|551.63|32
1606064310000|2020-11-22 16:58:30|553.9|551.9|554.75|552.75|554.77|552.77|553.9|551.9|30
1606064320000|2020-11-22 16:58:40|554.76|552.76|553.95|551.95|554.76|552.76|553.71|551.71|36
1606064330000|2020-11-22 16:58:50|553.98|551.98|554.07|552.07|554.57|552.57|553.98|551.98|28
1606064340000|2020-11-22 16:59:00|554.09|552.09|554.16|552.16|554.46|552.46|554.09|552.09|26
1606064350000|2020-11-22 16:59:10|554.17|552.17|554.53|552.53|554.53|552.53|554.17|552.17|29
1606064360000|2020-11-22 16:59:20|554.58|552.58|554.51|552.51|554.81|552.81|554.21|552.21|28
1606064370000|2020-11-22 16:59:30|554.52|552.52|554.52|552.52|554.53|552.53|554.23|552.23|29
1606064380000|2020-11-22 16:59:40|554.47|552.47|554.86|552.86|554.86|552.86|554.47|552.47|30
1606064390000|2020-11-22 16:59:50|554.81|552.81|554.47|552.47|554.82|552.82|554.35|552.35|28
1606064400000|2020-11-22 17:00:00|554.46|552.46|554.58|552.58|554.63|552.63|554.39|552.39|25
1606064410000|2020-11-22 17:00:10|554.57|552.57|554.09|552.09|554.57|552.57|554.08|552.08|25
1606064420000|2020-11-22 17:00:20|554.11|552.11|553.76|551.76|554.12|552.12|553.75|551.75|17
1606064430000|2020-11-22 17:00:30|553.68|551.68|553.55|551.55|553.7|551.7|553.41|551.41|31
1606064440000|2020-11-22 17:00:40|553.54|551.54|553.42|551.42|553.65|551.65|553.42|551.42|12
1606064450000|2020-11-22 17:00:50|553.43|551.43|553.78|551.78|553.8|551.8|553.43|551.43|28
1606064460000|2020-11-22 17:01:00|553.79|551.79|554.32|552.32|554.32|552.32|553.79|551.79|29
1606064470000|2020-11-22 17:01:10|554.34|552.34|554.03|552.03|554.34|552.34|554.03|552.03|28
1606064480000|2020-11-22 17:01:20|554.05|552.05|554.4|552.4|554.4|552.4|554.03|552.03|18
1606064490000|2020-11-22 17:01:30|554.41|552.41|554.75|552.75|554.76|552.76|554.41|552.41|24
1606064500000|2020-11-22 17:01:40|554.58|552.58|555.06|553.06|555.11|553.11|554.58|552.58|29
1606064510000|2020-11-22 17:01:50|555.07|553.07|555.35|553.35|555.35|553.35|554.95|552.95|21
1606064520000|2020-11-22 17:02:00|555.42|553.42|555.17|553.17|555.49|553.49|555.17|553.17|25
1606064530000|2020-11-22 17:02:10|555.16|553.16|554.89|552.89|555.16|553.16|554.86|552.86|29
1606064540000|2020-11-22 17:02:20|554.87|552.87|555.02|553.02|555.09|553.09|554.77|552.77|23
1606064550000|2020-11-22 17:02:30|555.03|553.03|555.31|553.31|555.32|553.32|555.02|553.02|23
1606064560000|2020-11-22 17:02:40|555.32|553.32|555.62|553.62|555.8|553.8|555.32|553.32|24
1606064570000|2020-11-22 17:02:50|555.63|553.63|555.81|553.81|555.82|553.82|555.63|553.63|11
1606064580000|2020-11-22 17:03:00|555.84|553.84|555.25|553.25|555.91|553.91|555.13|553.13|30
1606064590000|2020-11-22 17:03:10|555.3|553.3|555.41|553.41|555.43|553.43|555.18|553.18|32
1606064600000|2020-11-22 17:03:20|555.39|553.39|555.48|553.48|555.49|553.49|555.34|553.34|25
1606064610000|2020-11-22 17:03:30|555.5|553.5|555|553|555.51|553.51|555|553|30
1606064620000|2020-11-22 17:03:40|554.99|552.99|555.34|553.34|555.41|553.41|554.93|552.93|31
1606064630000|2020-11-22 17:03:50|555.31|553.31|555.14|553.14|555.31|553.31|554.99|552.99|31
1606064640000|2020-11-22 17:04:00|555.19|553.19|555.06|553.06|555.23|553.23|555.06|553.06|21
1606064650000|2020-11-22 17:04:10|555.05|553.05|555.01|553.01|555.13|553.13|555.01|553.01|27
1606064660000|2020-11-22 17:04:20|555|553|554.59|552.59|555|553|554.59|552.59|24
1606064670000|2020-11-22 17:04:30|554.58|552.58|554.28|552.28|554.59|552.59|554.26|552.26|15
1606064680000|2020-11-22 17:04:40|554.16|552.16|554.89|552.89|554.89|552.89|554.16|552.16|25
1606064690000|2020-11-22 17:04:50|554.92|552.92|554.58|552.58|555.03|553.03|554.58|552.58|32
1606064700000|2020-11-22 17:05:00|554.56|552.56|554.25|552.25|554.56|552.56|554.25|552.25|23
1606064710000|2020-11-22 17:05:10|554.24|552.24|554.22|552.22|554.24|552.24|553.97|551.97|25
1606064720000|2020-11-22 17:05:20|554.23|552.23|553.84|551.84|554.33|552.33|553.84|551.84|30
1606064730000|2020-11-22 17:05:30|553.77|551.77|553.88|551.88|554.11|552.11|553.76|551.76|27
1606064740000|2020-11-22 17:05:40|553.82|551.82|553.81|551.81|553.93|551.93|553.81|551.81|32
1606064750000|2020-11-22 17:05:50|553.86|551.86|553.85|551.85|554.07|552.07|553.85|551.85|28
1606064760000|2020-11-22 17:06:00|553.84|551.84|553.37|551.37|553.93|551.93|553.37|551.37|29
1606064770000|2020-11-22 17:06:10|553.39|551.39|553.5|551.5|553.64|551.64|553.32|551.32|35
1606064780000|2020-11-22 17:06:20|553.4|551.4|553.32|551.32|553.4|551.4|553.28|551.28|29
1606064790000|2020-11-22 17:06:30|553.3|551.3|553.33|551.33|553.42|551.42|553.29|551.29|29
1606064800000|2020-11-22 17:06:40|553.3|551.3|553.16|551.16|553.34|551.34|553.16|551.16|25
1606064810000|2020-11-22 17:06:50|553.15|551.15|552.81|550.81|553.17|551.17|552.76|550.76|26
1606064820000|2020-11-22 17:07:00|552.8|550.8|553.19|551.19|553.19|551.19|552.63|550.63|32
1606064830000|2020-11-22 17:07:10|553.21|551.21|553.45|551.45|553.45|551.45|553.21|551.21|22
1606064840000|2020-11-22 17:07:20|553.46|551.46|553.93|551.93|553.94|551.94|553.46|551.46|23
1606064850000|2020-11-22 17:07:30|553.94|551.94|554.18|552.18|554.37|552.37|553.94|551.94|31
1606064860000|2020-11-22 17:07:40|554.19|552.19|554.54|552.54|554.69|552.69|554.19|552.19|26
1606064870000|2020-11-22 17:07:50|554.55|552.55|554.29|552.29|554.57|552.57|554.29|552.29|26
1606064880000|2020-11-22 17:08:00|554.26|552.26|554.5|552.5|554.5|552.5|554.23|552.23|30
1606064890000|2020-11-22 17:08:10|554.52|552.52|555.01|553.01|555.01|553.01|554.52|552.52|21
1606064900000|2020-11-22 17:08:20|555.02|553.02|554.92|552.92|555.09|553.09|554.92|552.92|24
1606064910000|2020-11-22 17:08:30|554.91|552.91|555|553|555.09|553.09|554.91|552.91|24
1606064920000|2020-11-22 17:08:40|554.99|552.99|555.11|553.11|555.11|553.11|554.99|552.99|25
1606064930000|2020-11-22 17:08:50|555.13|553.13|554.97|552.97|555.16|553.16|554.96|552.96|27
1606064940000|2020-11-22 17:09:00|554.96|552.96|555.09|553.09|555.13|553.13|554.96|552.96|23
1606064950000|2020-11-22 17:09:10|555.1|553.1|554.61|552.61|555.1|553.1|554.61|552.61|17
1606064960000|2020-11-22 17:09:20|554.64|552.64|554.22|552.22|554.64|552.64|554.22|552.22|31
1606064970000|2020-11-22 17:09:30|554.23|552.23|554.07|552.07|554.23|552.23|553.99|551.99|28
1606064980000|2020-11-22 17:09:40|554.16|552.16|553.96|551.96|554.24|552.24|553.96|551.96|17
1606064990000|2020-11-22 17:09:50|553.97|551.97|554.4|552.4|554.4|552.4|553.95|551.95|29
1606065000000|2020-11-22 17:10:00|554.54|552.54|554.51|552.51|554.7|552.7|554.5|552.5|23
1606065010000|2020-11-22 17:10:10|554.53|552.53|554.89|552.89|554.89|552.89|554.48|552.48|28
1606065020000|2020-11-22 17:10:20|554.81|552.81|555.17|553.17|555.18|553.18|554.74|552.74|28
1606065030000|2020-11-22 17:10:30|555.2|553.2|555.01|553.01|555.2|553.2|555.01|553.01|24
1606065040000|2020-11-22 17:10:40|555|553|554.49|552.49|555.06|553.06|554.42|552.42|32
1606065050000|2020-11-22 17:10:50|554.51|552.51|554.78|552.78|554.78|552.78|554.48|552.48|20
1606065060000|2020-11-22 17:11:00|554.95|552.95|554.84|552.84|554.97|552.97|554.64|552.64|24
1606065070000|2020-11-22 17:11:10|554.82|552.82|554.85|552.85|554.86|552.86|554.8|552.8|24
1606065080000|2020-11-22 17:11:20|554.84|552.84|554.76|552.76|554.84|552.84|554.61|552.61|24
1606065090000|2020-11-22 17:11:30|554.75|552.75|554.54|552.54|554.76|552.76|554.4|552.4|21
1606065100000|2020-11-22 17:11:40|554.59|552.59|554.61|552.61|554.78|552.78|554.59|552.59|25
1606065110000|2020-11-22 17:11:50|554.52|552.52|554.51|552.51|554.62|552.62|554.51|552.51|21
1606065120000|2020-11-22 17:12:00|554.49|552.49|554.48|552.48|554.49|552.49|554.48|552.48|2
1606065130000|2020-11-22 17:12:10|554.45|552.45|554.79|552.79|554.79|552.79|554.44|552.44|19
1606065140000|2020-11-22 17:12:20|554.85|552.85|554.91|552.91|554.93|552.93|554.77|552.77|24
1606065150000|2020-11-22 17:12:30|554.9|552.9|554.88|552.88|554.9|552.9|554.77|552.77|28
1606065160000|2020-11-22 17:12:40|554.87|552.87|555.03|553.03|555.03|553.03|554.87|552.87|20
1606065170000|2020-11-22 17:12:50|555|553|554.94|552.94|555.04|553.04|554.94|552.94|28
1606065180000|2020-11-22 17:13:00|554.96|552.96|554.89|552.89|554.96|552.96|554.89|552.89|18
1606065190000|2020-11-22 17:13:10|554.9|552.9|555.28|553.28|555.28|553.28|554.9|552.9|26
1606065200000|2020-11-22 17:13:20|555.27|553.27|555.54|553.54|555.54|553.54|555.26|553.26|27
1606065210000|2020-11-22 17:13:30|555.58|553.58|555.72|553.72|555.72|553.72|555.54|553.54|9
1606065220000|2020-11-22 17:13:40|555.73|553.73|555.54|553.54|555.73|553.73|555.51|553.51|21
1606065230000|2020-11-22 17:13:50|555.53|553.53|555.34|553.34|555.53|553.53|555.29|553.29|27
1606065240000|2020-11-22 17:14:00|555.33|553.33|555.42|553.42|555.46|553.46|555.27|553.27|29
1606065250000|2020-11-22 17:14:10|555.45|553.45|555.67|553.67|555.69|553.69|555.41|553.41|28
1606065260000|2020-11-22 17:14:20|555.66|553.66|555.86|553.86|555.86|553.86|555.65|553.65|23
1606065270000|2020-11-22 17:14:30|555.82|553.82|555.77|553.77|555.94|553.94|555.77|553.77|20
1606065280000|2020-11-22 17:14:40|555.78|553.78|555.37|553.37|555.78|553.78|555.35|553.35|27
1606065290000|2020-11-22 17:14:50|555.34|553.34|555.62|553.62|555.64|553.64|555.34|553.34|22
1606065300000|2020-11-22 17:15:00|555.63|553.63|555.38|553.38|555.63|553.63|555.35|553.35|21
1606065310000|2020-11-22 17:15:10|555.39|553.39|555.31|553.31|555.49|553.49|555.31|553.31|22
1606065320000|2020-11-22 17:15:20|555.3|553.3|554.92|552.92|555.3|553.3|554.92|552.92|30
1606065330000|2020-11-22 17:15:30|554.91|552.91|554.8|552.8|554.91|552.91|554.58|552.58|26
1606065340000|2020-11-22 17:15:40|554.79|552.79|554.69|552.69|554.89|552.89|554.61|552.61|21
1606065350000|2020-11-22 17:15:50|554.61|552.61|554.43|552.43|554.61|552.61|554.43|552.43|19
1606065360000|2020-11-22 17:16:00|554.4|552.4|554.28|552.28|554.4|552.4|554.28|552.28|7
1606065370000|2020-11-22 17:16:10|554.36|552.36|554.52|552.52|554.74|552.74|554.36|552.36|19
1606065380000|2020-11-22 17:16:20|554.5|552.5|554.44|552.44|554.5|552.5|554.28|552.28|22
1606065390000|2020-11-22 17:16:30|554.46|552.46|554.08|552.08|554.46|552.46|554.08|552.08|27
1606065400000|2020-11-22 17:16:40|554.07|552.07|554.06|552.06|554.09|552.09|553.91|551.91|21
1606065410000|2020-11-22 17:16:50|554.07|552.07|554.41|552.41|554.42|552.42|554.07|552.07|33
1606065420000|2020-11-22 17:17:00|554.43|552.43|553.94|551.94|554.43|552.43|553.94|551.94|31
1606065430000|2020-11-22 17:17:10|553.92|551.92|553.49|551.49|553.92|551.92|553.49|551.49|29
1606065440000|2020-11-22 17:17:20|553.48|551.48|553.48|551.48|553.55|551.55|553.44|551.44|34
1606065450000|2020-11-22 17:17:30|553.5|551.5|553.31|551.31|553.63|551.63|553.31|551.31|29
1606065460000|2020-11-22 17:17:40|553.32|551.32|553.23|551.23|553.37|551.37|553.16|551.16|29
1606065470000|2020-11-22 17:17:50|553.22|551.22|553.6|551.6|553.61|551.61|553.21|551.21|28
1606065480000|2020-11-22 17:18:00|553.58|551.58|553.95|551.95|553.95|551.95|553.57|551.57|25
1606065490000|2020-11-22 17:18:10|553.91|551.91|553.21|551.21|553.91|551.91|553.19|551.19|23
1606065500000|2020-11-22 17:18:20|553.2|551.2|553.18|551.18|553.2|551.2|553.09|551.09|14
1606065510000|2020-11-22 17:18:30|553.2|551.2|553.3|551.3|553.67|551.67|553.19|551.19|26
1606065520000|2020-11-22 17:18:40|553.27|551.27|553.09|551.09|553.27|551.27|553.09|551.09|28
1606065530000|2020-11-22 17:18:50|553.04|551.04|552.94|550.94|553.1|551.1|552.94|550.94|19
1606065540000|2020-11-22 17:19:00|552.91|550.91|552.99|550.99|553.05|551.05|552.91|550.91|22
1606065550000|2020-11-22 17:19:10|552.98|550.98|553.23|551.23|553.23|551.23|552.97|550.97|13
1606065560000|2020-11-22 17:19:20|553.24|551.24|553.14|551.14|553.24|551.24|553.06|551.06|23
1606065570000|2020-11-22 17:19:30|553.13|551.13|553.14|551.14|553.21|551.21|553.13|551.13|19
1606065580000|2020-11-22 17:19:40|553.08|551.08|553.05|551.05|553.08|551.08|553.01|551.01|17
1606065590000|2020-11-22 17:19:50|553.06|551.06|553.37|551.37|553.38|551.38|553.06|551.06|15
1606065600000|2020-11-22 17:20:00|553.41|551.41|553.4|551.4|553.47|551.47|553.37|551.37|20
1606065610000|2020-11-22 17:20:10|553.33|551.33|553.09|551.09|553.33|551.33|553.05|551.05|32
1606065620000|2020-11-22 17:20:20|553.08|551.08|552.94|550.94|553.08|551.08|552.94|550.94|20
1606065630000|2020-11-22 17:20:30|552.9|550.9|552.59|550.59|552.9|550.9|552.31|550.31|33
1606065640000|2020-11-22 17:20:40|552.49|550.49|552.68|550.68|552.77|550.77|552.44|550.44|26
1606065650000|2020-11-22 17:20:50|552.67|550.67|552.72|550.72|552.72|550.72|552.47|550.47|24
1606065660000|2020-11-22 17:21:00|552.7|550.7|552.6|550.6|552.78|550.78|552.6|550.6|27
1606065670000|2020-11-22 17:21:10|552.55|550.55|552.49|550.49|552.61|550.61|552.49|550.49|23
1606065680000|2020-11-22 17:21:20|552.48|550.48|552.4|550.4|552.48|550.48|552.37|550.37|29
1606065690000|2020-11-22 17:21:30|552.41|550.41|552.43|550.43|552.64|550.64|552.39|550.39|32
1606065700000|2020-11-22 17:21:40|552.4|550.4|552.28|550.28|552.5|550.5|552.28|550.28|14
1606065710000|2020-11-22 17:21:50|552.27|550.27|551.24|549.24|552.27|550.27|551.24|549.24|32
1606065720000|2020-11-22 17:22:00|551.27|549.27|551.19|549.19|551.3|549.3|550.72|548.72|38
1606065730000|2020-11-22 17:22:10|551.22|549.22|551.74|549.74|551.82|549.82|551.13|549.13|31
1606065740000|2020-11-22 17:22:20|551.72|549.72|551.61|549.61|552.08|550.08|551.59|549.59|30
1606065750000|2020-11-22 17:22:30|551.59|549.59|551.5|549.5|551.84|549.84|551.43|549.43|32
1606065760000|2020-11-22 17:22:40|551.46|549.46|551.49|549.49|551.6|549.6|551.37|549.37|34
1606065770000|2020-11-22 17:22:50|551.48|549.48|551.52|549.52|551.6|549.6|551.4|549.4|22
1606065780000|2020-11-22 17:23:00|551.55|549.55|551.94|549.94|551.94|549.94|551.55|549.55|25
1606065790000|2020-11-22 17:23:10|551.96|549.96|552.13|550.13|552.15|550.15|551.95|549.95|24
1606065800000|2020-11-22 17:23:20|552.11|550.11|552.15|550.15|552.15|550.15|551.87|549.87|29
1606065810000|2020-11-22 17:23:30|552.11|550.11|552.38|550.38|552.39|550.39|552.07|550.07|28
1606065820000|2020-11-22 17:23:40|552.36|550.36|552.28|550.28|552.38|550.38|552.27|550.27|35
1606065830000|2020-11-22 17:23:50|552.31|550.31|552.38|550.38|552.42|550.42|552.28|550.28|33
1606065840000|2020-11-22 17:24:00|552.37|550.37|552.31|550.31|552.4|550.4|552.28|550.28|24
1606065850000|2020-11-22 17:24:10|552.3|550.3|552.63|550.63|552.66|550.66|552.29|550.29|28
1606065860000|2020-11-22 17:24:20|552.65|550.65|552.8|550.8|552.81|550.81|552.63|550.63|25
1606065870000|2020-11-22 17:24:30|552.81|550.81|552.6|550.6|552.81|550.81|552.54|550.54|20
1606065880000|2020-11-22 17:24:40|552.56|550.56|552.36|550.36|552.56|550.56|552.32|550.32|24
1606065890000|2020-11-22 17:24:50|552.31|550.31|552.22|550.22|552.36|550.36|552.15|550.15|28
1606065900000|2020-11-22 17:25:00|552.21|550.21|552.48|550.48|552.49|550.49|552.01|550.01|32
1606065910000|2020-11-22 17:25:10|552.47|550.47|552.86|550.86|552.86|550.86|552.46|550.46|23
1606065920000|2020-11-22 17:25:20|552.85|550.85|552.81|550.81|552.89|550.89|552.81|550.81|27
1606065930000|2020-11-22 17:25:30|552.86|550.86|552.88|550.88|552.88|550.88|552.81|550.81|17
1606065940000|2020-11-22 17:25:40|552.87|550.87|552.9|550.9|552.9|550.9|552.83|550.83|18
1606065950000|2020-11-22 17:25:50|552.93|550.93|553.06|551.06|553.06|551.06|552.93|550.93|4
1606065960000|2020-11-22 17:26:00|553.12|551.12|553.34|551.34|553.34|551.34|553.12|551.12|28
1606065970000|2020-11-22 17:26:10|553.36|551.36|553.31|551.31|553.47|551.47|553.16|551.16|26
1606065980000|2020-11-22 17:26:20|553.3|551.3|553.32|551.32|553.36|551.36|553.29|551.29|28
1606065990000|2020-11-22 17:26:30|553.33|551.33|553.41|551.41|553.43|551.43|553.29|551.29|27
1606066000000|2020-11-22 17:26:40|553.35|551.35|552.98|550.98|553.37|551.37|552.92|550.92|23
1606066010000|2020-11-22 17:26:50|552.97|550.97|552.84|550.84|553|551|552.84|550.84|25
1606066020000|2020-11-22 17:27:00|552.88|550.88|552.96|550.96|552.96|550.96|552.76|550.76|31
1606066030000|2020-11-22 17:27:10|552.99|550.99|553.26|551.26|553.26|551.26|552.99|550.99|23
1606066040000|2020-11-22 17:27:20|553.27|551.27|553.28|551.28|553.32|551.32|553.26|551.26|19
1606066050000|2020-11-22 17:27:30|553.29|551.29|553.38|551.38|553.38|551.38|553.29|551.29|19
1606066060000|2020-11-22 17:27:40|553.37|551.37|553.33|551.33|553.37|551.37|553.28|551.28|10
1606066070000|2020-11-22 17:27:50|553.36|551.36|553.21|551.21|553.37|551.37|553.21|551.21|25
1606066080000|2020-11-22 17:28:00|553.22|551.22|553.37|551.37|553.37|551.37|553.21|551.21|16
1606066090000|2020-11-22 17:28:10|553.36|551.36|553.55|551.55|553.55|551.55|553.34|551.34|11
1606066100000|2020-11-22 17:28:20|553.59|551.59|553.54|551.54|553.64|551.64|553.52|551.52|30
1606066110000|2020-11-22 17:28:30|553.53|551.53|553.52|551.52|553.53|551.53|553.46|551.46|21
1606066120000|2020-11-22 17:28:40|553.49|551.49|553.72|551.72|553.77|551.77|553.47|551.47|21
1606066130000|2020-11-22 17:28:50|553.71|551.71|553.76|551.76|553.79|551.79|553.71|551.71|24
1606066140000|2020-11-22 17:29:00|553.75|551.75|553.76|551.76|553.79|551.79|553.75|551.75|22
1606066150000|2020-11-22 17:29:10|553.78|551.78|553.87|551.87|553.87|551.87|553.76|551.76|9
1606066160000|2020-11-22 17:29:20|553.88|551.88|554.04|552.04|554.04|552.04|553.88|551.88|15
1606066170000|2020-11-22 17:29:30|554.01|552.01|554.3|552.3|554.34|552.34|554|552|15
1606066180000|2020-11-22 17:29:40|554.33|552.33|554.44|552.44|554.44|552.44|554.28|552.28|24
1606066190000|2020-11-22 17:29:50|554.45|552.45|554.47|552.47|554.5|552.5|554.44|552.44|19
1606066200000|2020-11-22 17:30:00|554.48|552.48|554.3|552.3|554.52|552.52|554.3|552.3|25
1606066210000|2020-11-22 17:30:10|554.25|552.25|553.8|551.8|554.25|552.25|553.8|551.8|15
1606066220000|2020-11-22 17:30:20|553.78|551.78|553.12|551.12|553.78|551.78|553.12|551.12|17
1606066230000|2020-11-22 17:30:30|553.13|551.13|553.42|551.42|553.47|551.47|553.13|551.13|23
1606066240000|2020-11-22 17:30:40|553.46|551.46|553.26|551.26|553.5|551.5|553.26|551.26|19
1606066250000|2020-11-22 17:30:50|553.24|551.24|553.06|551.06|553.24|551.24|553.04|551.04|12
1606066260000|2020-11-22 17:31:00|553.01|551.01|552.99|550.99|553.05|551.05|552.99|550.99|9
1606066270000|2020-11-22 17:31:10|552.97|550.97|552.73|550.73|552.97|550.97|552.71|550.71|15
1606066280000|2020-11-22 17:31:20|552.72|550.72|552.59|550.59|552.72|550.72|552.59|550.59|13
1606066290000|2020-11-22 17:31:30|552.58|550.58|552.11|550.11|552.63|550.63|552.11|550.11|18
1606066300000|2020-11-22 17:31:40|552.12|550.12|551.93|549.93|552.12|550.12|551.9|549.9|24
1606066310000|2020-11-22 17:31:50|551.92|549.92|551.87|549.87|551.92|549.92|551.81|549.81|29
1606066320000|2020-11-22 17:32:00|551.86|549.86|551.67|549.67|551.87|549.87|551.67|549.67|29
1606066330000|2020-11-22 17:32:10|551.64|549.64|551.8|549.8|551.95|549.95|551.62|549.62|25
1606066340000|2020-11-22 17:32:20|551.82|549.82|551.37|549.37|551.89|549.89|551.37|549.37|30
1606066350000|2020-11-22 17:32:30|551.38|549.38|551.58|549.58|551.75|549.75|551.37|549.37|33
1606066360000|2020-11-22 17:32:40|551.6|549.6|551.58|549.58|551.66|549.66|551.58|549.58|20
1606066370000|2020-11-22 17:32:50|551.48|549.48|551.55|549.55|551.74|549.74|551.36|549.36|25
1606066380000|2020-11-22 17:33:00|551.56|549.56|551.89|549.89|551.89|549.89|551.56|549.56|10
1606066390000|2020-11-22 17:33:10|551.96|549.96|552.02|550.02|552.16|550.16|551.96|549.96|25
1606066400000|2020-11-22 17:33:20|552.01|550.01|552.45|550.45|552.48|550.48|552.01|550.01|29
1606066410000|2020-11-22 17:33:30|552.43|550.43|552.21|550.21|552.43|550.43|552.2|550.2|22
1606066420000|2020-11-22 17:33:40|552.2|550.2|552.11|550.11|552.21|550.21|552.11|550.11|26
1606066430000|2020-11-22 17:33:50|552.12|550.12|552.3|550.3|552.32|550.32|552.1|550.1|28
1606066440000|2020-11-22 17:34:00|552.33|550.33|552.86|550.86|552.91|550.91|552.32|550.32|30
1606066450000|2020-11-22 17:34:10|552.91|550.91|552.84|550.84|553.21|551.21|552.84|550.84|27
1606066460000|2020-11-22 17:34:20|552.91|550.91|552.84|550.84|552.97|550.97|552.84|550.84|17
1606066470000|2020-11-22 17:34:30|552.75|550.75|552.77|550.77|552.78|550.78|552.7|550.7|20
1606066480000|2020-11-22 17:34:40|552.78|550.78|552.64|550.64|552.78|550.78|552.63|550.63|9
1606066490000|2020-11-22 17:34:50|552.67|550.67|553.15|551.15|553.15|551.15|552.66|550.66|22
1606066500000|2020-11-22 17:35:00|553.12|551.12|553.1|551.1|553.2|551.2|553.08|551.08|23
1606066510000|2020-11-22 17:35:10|553.08|551.08|553.1|551.1|553.12|551.12|553.05|551.05|15
1606066520000|2020-11-22 17:35:20|553.09|551.09|553.15|551.15|553.15|551.15|552.97|550.97|19
1606066530000|2020-11-22 17:35:30|553.16|551.16|553.17|551.17|553.34|551.34|553.14|551.14|19
1606066540000|2020-11-22 17:35:40|553.09|551.09|552.84|550.84|553.09|551.09|552.82|550.82|20
1606066550000|2020-11-22 17:35:50|552.85|550.85|553.15|551.15|553.15|551.15|552.84|550.84|23
1606066560000|2020-11-22 17:36:00|553.14|551.14|552.97|550.97|553.14|551.14|552.94|550.94|23
1606066570000|2020-11-22 17:36:10|552.94|550.94|553.18|551.18|553.18|551.18|552.93|550.93|17
1606066580000|2020-11-22 17:36:20|553.17|551.17|553.56|551.56|553.57|551.57|553.16|551.16|26
1606066590000|2020-11-22 17:36:30|553.57|551.57|553.34|551.34|553.58|551.58|553.28|551.28|21
1606066600000|2020-11-22 17:36:40|553.37|551.37|553.57|551.57|553.6|551.6|553.37|551.37|15
1606066610000|2020-11-22 17:36:50|553.56|551.56|553.78|551.78|553.78|551.78|553.52|551.52|27
1606066620000|2020-11-22 17:37:00|553.74|551.74|553.83|551.83|553.9|551.9|553.74|551.74|21
1606066630000|2020-11-22 17:37:10|553.84|551.84|553.82|551.82|553.84|551.84|553.77|551.77|17
1606066640000|2020-11-22 17:37:20|553.81|551.81|553.34|551.34|553.82|551.82|553.34|551.34|27
1606066650000|2020-11-22 17:37:30|553.32|551.32|552.94|550.94|553.32|551.32|552.94|550.94|25
1606066660000|2020-11-22 17:37:40|552.95|550.95|552.74|550.74|552.98|550.98|552.63|550.63|25
1606066670000|2020-11-22 17:37:50|552.71|550.71|552.91|550.91|553.15|551.15|552.68|550.68|27
1606066680000|2020-11-22 17:38:00|552.85|550.85|552.55|550.55|552.86|550.86|552.55|550.55|24
1606066690000|2020-11-22 17:38:10|552.5|550.5|552.23|550.23|552.5|550.5|552.23|550.23|25
1606066700000|2020-11-22 17:38:20|552.25|550.25|552.2|550.2|552.4|550.4|552.2|550.2|19
1606066710000|2020-11-22 17:38:30|552.25|550.25|552.27|550.27|552.27|550.27|552.24|550.24|20
1606066720000|2020-11-22 17:38:40|552.24|550.24|552.25|550.25|552.37|550.37|552.24|550.24|22
1606066730000|2020-11-22 17:38:50|552.26|550.26|552.11|550.11|552.26|550.26|552.11|550.11|17
1606066740000|2020-11-22 17:39:00|552.13|550.13|552.17|550.17|552.2|550.2|552.12|550.12|25
1606066750000|2020-11-22 17:39:10|552.2|550.2|552.43|550.43|552.44|550.44|552.17|550.17|30
1606066760000|2020-11-22 17:39:20|552.41|550.41|552.48|550.48|552.49|550.49|552.39|550.39|23
1606066770000|2020-11-22 17:39:30|552.47|550.47|552.34|550.34|552.49|550.49|552.34|550.34|25
1606066780000|2020-11-22 17:39:40|552.33|550.33|552.54|550.54|552.54|550.54|552.22|550.22|24
1606066790000|2020-11-22 17:39:50|552.56|550.56|552.81|550.81|552.81|550.81|552.56|550.56|12
1606066800000|2020-11-22 17:40:00|552.8|550.8|553.02|551.02|553.02|551.02|552.8|550.8|26
1606066810000|2020-11-22 17:40:10|553|551|552.74|550.74|553.08|551.08|552.73|550.73|24
1606066820000|2020-11-22 17:40:20|552.73|550.73|553.03|551.03|553.29|551.29|552.72|550.72|31
1606066830000|2020-11-22 17:40:30|553.04|551.04|553.28|551.28|553.28|551.28|552.83|550.83|20
1606066840000|2020-11-22 17:40:40|553.29|551.29|553.56|551.56|553.59|551.59|553.27|551.27|23
1606066850000|2020-11-22 17:40:50|553.57|551.57|553.55|551.55|553.65|551.65|553.39|551.39|32
1606066860000|2020-11-22 17:41:00|553.53|551.53|553.65|551.65|553.65|551.65|553.48|551.48|25
1606066870000|2020-11-22 17:41:10|553.66|551.66|553.79|551.79|553.82|551.82|553.66|551.66|21
1606066880000|2020-11-22 17:41:20|553.8|551.8|553.9|551.9|553.91|551.91|553.79|551.79|15
1606066890000|2020-11-22 17:41:30|553.88|551.88|553.87|551.87|553.98|551.98|553.86|551.86|21
1606066900000|2020-11-22 17:41:40|553.86|551.86|553.85|551.85|553.86|551.86|553.85|551.85|2
1606066910000|2020-11-22 17:41:50|553.86|551.86|553.8|551.8|553.96|551.96|553.74|551.74|22
1606066920000|2020-11-22 17:42:00|553.84|551.84|554|552|554|552|553.84|551.84|19
1606066930000|2020-11-22 17:42:10|554.01|552.01|554.01|552.01|554.04|552.04|553.94|551.94|17
1606066940000|2020-11-22 17:42:20|553.99|551.99|554.03|552.03|554.04|552.04|553.99|551.99|14
1606066950000|2020-11-22 17:42:30|554.02|552.02|553.99|551.99|554.02|552.02|553.98|551.98|12
1606066960000|2020-11-22 17:42:40|554.02|552.02|554.05|552.05|554.06|552.06|554.01|552.01|9
1606066970000|2020-11-22 17:42:50|554.03|552.03|554|552|554.03|552.03|553.99|551.99|6
1606066980000|2020-11-22 17:43:00|553.99|551.99|554.02|552.02|554.03|552.03|553.99|551.99|15
1606066990000|2020-11-22 17:43:10|554.03|552.03|554.25|552.25|554.25|552.25|554.03|552.03|7
1606067000000|2020-11-22 17:43:20|554.26|552.26|554.21|552.21|554.32|552.32|554.21|552.21|17
1606067010000|2020-11-22 17:43:30|554.22|552.22|554.19|552.19|554.27|552.27|554.19|552.19|11
1606067020000|2020-11-22 17:43:40|554.2|552.2|553.98|551.98|554.2|552.2|553.98|551.98|14
1606067030000|2020-11-22 17:43:50|553.99|551.99|553.93|551.93|554.02|552.02|553.9|551.9|22
1606067040000|2020-11-22 17:44:00|553.94|551.94|553.96|551.96|553.97|551.97|553.94|551.94|22
1606067050000|2020-11-22 17:44:10|553.97|551.97|553.64|551.64|553.97|551.97|553.62|551.62|14
1606067060000|2020-11-22 17:44:20|553.7|551.7|553.9|551.9|553.9|551.9|553.67|551.67|23
1606067070000|2020-11-22 17:44:30|553.88|551.88|553.85|551.85|553.93|551.93|553.82|551.82|26
1606067080000|2020-11-22 17:44:40|553.84|551.84|553.69|551.69|553.87|551.87|553.66|551.66|23
1606067090000|2020-11-22 17:44:50|553.68|551.68|553.65|551.65|553.69|551.69|553.63|551.63|10
1606067100000|2020-11-22 17:45:00|553.63|551.63|553.69|551.69|553.69|551.69|553.63|551.63|9
1606067110000|2020-11-22 17:45:10|553.66|551.66|553.05|551.05|553.69|551.69|553.05|551.05|23
1606067120000|2020-11-22 17:45:20|552.97|550.97|552.81|550.81|552.98|550.98|552.73|550.73|25
1606067130000|2020-11-22 17:45:30|552.8|550.8|552.44|550.44|552.8|550.8|552.37|550.37|24
1606067140000|2020-11-22 17:45:40|552.45|550.45|552.35|550.35|552.45|550.45|552.35|550.35|22
1606067150000|2020-11-22 17:45:50|552.36|550.36|552.4|550.4|552.49|550.49|552.32|550.32|28
1606067160000|2020-11-22 17:46:00|552.35|550.35|552.32|550.32|552.37|550.37|552.31|550.31|24
1606067170000|2020-11-22 17:46:10|552.18|550.18|552.42|550.42|552.42|550.42|552.18|550.18|19
1606067180000|2020-11-22 17:46:20|552.41|550.41|552.63|550.63|552.67|550.67|552.41|550.41|24
1606067190000|2020-11-22 17:46:30|552.64|550.64|552.78|550.78|552.82|550.82|552.62|550.62|25
1606067200000|2020-11-22 17:46:40|552.75|550.75|552.74|550.74|552.81|550.81|552.71|550.71|28
1606067210000|2020-11-22 17:46:50|552.76|550.76|552.58|550.58|552.79|550.79|552.58|550.58|21
1606067220000|2020-11-22 17:47:00|552.59|550.59|552.41|550.41|552.59|550.59|552.39|550.39|24
1606067230000|2020-11-22 17:47:10|552.39|550.39|552.26|550.26|552.4|550.4|552.22|550.22|28
1606067240000|2020-11-22 17:47:20|552.29|550.29|552.92|550.92|552.92|550.92|552.23|550.23|29
1606067250000|2020-11-22 17:47:30|552.94|550.94|553.27|551.27|553.31|551.31|552.94|550.94|31
1606067260000|2020-11-22 17:47:40|553.29|551.29|553.54|551.54|553.73|551.73|553.29|551.29|26
1606067270000|2020-11-22 17:47:50|553.56|551.56|554.01|552.01|554.02|552.02|553.56|551.56|26
1606067280000|2020-11-22 17:48:00|554.03|552.03|554.21|552.21|554.24|552.24|554|552|22
1606067290000|2020-11-22 17:48:10|554.23|552.23|554.72|552.72|554.72|552.72|554.23|552.23|23
1606067300000|2020-11-22 17:48:20|554.74|552.74|554.77|552.77|555.01|553.01|554.74|552.74|27
1606067310000|2020-11-22 17:48:30|554.76|552.76|555.1|553.1|555.1|553.1|554.73|552.73|32
1606067320000|2020-11-22 17:48:40|555.04|553.04|555.36|553.36|555.49|553.49|554.99|552.99|27
1606067330000|2020-11-22 17:48:50|555.35|553.35|555.42|553.42|555.47|553.47|555.35|553.35|25
1606067340000|2020-11-22 17:49:00|555.41|553.41|555.39|553.39|555.44|553.44|555.34|553.34|17
1606067350000|2020-11-22 17:49:10|555.38|553.38|555.4|553.4|555.42|553.42|555.38|553.38|24
1606067360000|2020-11-22 17:49:20|555.39|553.39|555.32|553.32|555.39|553.39|555.31|553.31|22
1606067370000|2020-11-22 17:49:30|555.33|553.33|555.17|553.17|555.34|553.34|555.17|553.17|28
1606067380000|2020-11-22 17:49:40|555.16|553.16|554.67|552.67|555.19|553.19|554.67|552.67|25
1606067390000|2020-11-22 17:49:50|554.68|552.68|554.74|552.74|554.74|552.74|554.57|552.57|27
1606067400000|2020-11-22 17:50:00|554.81|552.81|554.81|552.81|554.98|552.98|554.78|552.78|23
1606067410000|2020-11-22 17:50:10|554.82|552.82|554.88|552.88|554.94|552.94|554.82|552.82|26
1606067420000|2020-11-22 17:50:20|554.83|552.83|554.66|552.66|554.85|552.85|554.66|552.66|25
1606067430000|2020-11-22 17:50:30|554.69|552.69|554.7|552.7|554.72|552.72|554.69|552.69|13
1606067440000|2020-11-22 17:50:40|554.67|552.67|554.6|552.6|554.68|552.68|554.6|552.6|9
1606067450000|2020-11-22 17:50:50|554.61|552.61|555.07|553.07|555.07|553.07|554.6|552.6|23
1606067460000|2020-11-22 17:51:00|555.08|553.08|555.26|553.26|555.28|553.28|555|553|14
1606067470000|2020-11-22 17:51:10|555.3|553.3|555.59|553.59|555.59|553.59|555.3|553.3|22
1606067480000|2020-11-22 17:51:20|555.57|553.57|555.71|553.71|555.71|553.71|555.57|553.57|16
1606067490000|2020-11-22 17:51:30|555.72|553.72|555.67|553.67|555.76|553.76|555.61|553.61|30
1606067500000|2020-11-22 17:51:40|555.65|553.65|555.1|553.1|555.67|553.67|555.05|553.05|29
1606067510000|2020-11-22 17:51:50|555.07|553.07|555.4|553.4|555.42|553.42|555.03|553.03|23
1606067520000|2020-11-22 17:52:00|555.42|553.42|555.53|553.53|555.53|553.53|555.41|553.41|13
1606067530000|2020-11-22 17:52:10|555.52|553.52|555.53|553.53|555.58|553.58|555.31|553.31|33
1606067540000|2020-11-22 17:52:20|555.54|553.54|555.15|553.15|555.54|553.54|555.15|553.15|18
1606067550000|2020-11-22 17:52:30|555.16|553.16|555.79|553.79|555.79|553.79|555.13|553.13|21
1606067560000|2020-11-22 17:52:40|555.77|553.77|555.62|553.62|555.81|553.81|555.62|553.62|21
1606067570000|2020-11-22 17:52:50|555.61|553.61|555.7|553.7|555.77|553.77|555.55|553.55|24
1606067580000|2020-11-22 17:53:00|555.72|553.72|555.09|553.09|555.8|553.8|555.09|553.09|17
1606067590000|2020-11-22 17:53:10|555.08|553.08|554.82|552.82|555.12|553.12|554.81|552.81|24
1606067600000|2020-11-22 17:53:20|554.84|552.84|554.8|552.8|554.94|552.94|554.76|552.76|26
1606067610000|2020-11-22 17:53:30|554.82|552.82|554.98|552.98|555.03|553.03|554.78|552.78|20
1606067620000|2020-11-22 17:53:40|554.99|552.99|554.44|552.44|554.99|552.99|554.44|552.44|32
1606067630000|2020-11-22 17:53:50|554.47|552.47|554.74|552.74|555.15|553.15|554.47|552.47|31
1606067640000|2020-11-22 17:54:00|554.75|552.75|554.74|552.74|554.84|552.84|554.67|552.67|31
1606067650000|2020-11-22 17:54:10|554.78|552.78|554.59|552.59|554.79|552.79|554.48|552.48|31
1606067660000|2020-11-22 17:54:20|554.56|552.56|554.6|552.6|554.67|552.67|554.55|552.55|31
1606067670000|2020-11-22 17:54:30|554.61|552.61|554.45|552.45|554.63|552.63|554.25|552.25|31
1606067680000|2020-11-22 17:54:40|554.46|552.46|554.41|552.41|554.56|552.56|554.4|552.4|34
1606067690000|2020-11-22 17:54:50|554.42|552.42|554.08|552.08|554.44|552.44|554.07|552.07|20
1606067700000|2020-11-22 17:55:00|554.07|552.07|553.77|551.77|554.07|552.07|553.77|551.77|18
1606067710000|2020-11-22 17:55:10|553.76|551.76|553.45|551.45|553.76|551.76|553.29|551.29|31
1606067720000|2020-11-22 17:55:20|553.44|551.44|553.46|551.46|553.61|551.61|553.44|551.44|33
1606067730000|2020-11-22 17:55:30|553.49|551.49|553.88|551.88|553.98|551.98|553.49|551.49|29
1606067740000|2020-11-22 17:55:40|553.86|551.86|553.99|551.99|554|552|553.85|551.85|15
1606067750000|2020-11-22 17:55:50|553.98|551.98|553.68|551.68|553.98|551.98|553.68|551.68|21
1606067760000|2020-11-22 17:56:00|553.66|551.66|553.65|551.65|553.76|551.76|553.55|551.55|24
1606067770000|2020-11-22 17:56:10|553.68|551.68|553.61|551.61|553.68|551.68|553.57|551.57|21
1606067780000|2020-11-22 17:56:20|553.62|551.62|553.64|551.64|553.67|551.67|553.6|551.6|16
1606067790000|2020-11-22 17:56:30|553.65|551.65|553.36|551.36|553.65|551.65|553.34|551.34|25
1606067800000|2020-11-22 17:56:40|553.38|551.38|553.32|551.32|553.38|551.38|553.18|551.18|29
1606067810000|2020-11-22 17:56:50|553.34|551.34|553.65|551.65|553.65|551.65|553.34|551.34|27
1606067820000|2020-11-22 17:57:00|553.66|551.66|554.03|552.03|554.03|552.03|553.66|551.66|17
1606067830000|2020-11-22 17:57:10|554.14|552.14|554.68|552.68|554.68|552.68|554.13|552.13|24
1606067840000|2020-11-22 17:57:20|554.67|552.67|554.75|552.75|554.84|552.84|554.67|552.67|11
1606067850000|2020-11-22 17:57:30|554.7|552.7|554.92|552.92|554.92|552.92|554.66|552.66|28
1606067860000|2020-11-22 17:57:40|554.93|552.93|555.03|553.03|555.03|553.03|554.92|552.92|17
1606067870000|2020-11-22 17:57:50|555.01|553.01|554.99|552.99|555.06|553.06|554.75|552.75|23
1606067880000|2020-11-22 17:58:00|554.98|552.98|554.93|552.93|555.01|553.01|554.92|552.92|21
1606067890000|2020-11-22 17:58:10|554.88|552.88|554.62|552.62|554.88|552.88|554.56|552.56|18
1606067900000|2020-11-22 17:58:20|554.71|552.71|554.45|552.45|554.86|552.86|554.45|552.45|27
1606067910000|2020-11-22 17:58:30|554.47|552.47|554.34|552.34|554.68|552.68|554.34|552.34|27
1606067920000|2020-11-22 17:58:40|554.22|552.22|554.15|552.15|554.25|552.25|554.11|552.11|24
1606067930000|2020-11-22 17:58:50|554.12|552.12|554.21|552.21|554.27|552.27|554.12|552.12|19
1606067940000|2020-11-22 17:59:00|554.26|552.26|554.75|552.75|554.76|552.76|554.26|552.26|21
1606067950000|2020-11-22 17:59:10|554.73|552.73|554.88|552.88|554.92|552.92|554.58|552.58|21
1606067960000|2020-11-22 17:59:20|554.89|552.89|554.76|552.76|554.92|552.92|554.76|552.76|21
1606067970000|2020-11-22 17:59:30|554.77|552.77|554.61|552.61|554.78|552.78|554.58|552.58|21
1606067980000|2020-11-22 17:59:40|554.62|552.62|554.6|552.6|554.62|552.62|554.59|552.59|7
1606067990000|2020-11-22 17:59:50|554.61|552.61|554.49|552.49|554.63|552.63|554.49|552.49|9
1606068000000|2020-11-22 18:00:00|554.51|552.51|554.12|552.12|554.51|552.51|554.11|552.11|20
1606068010000|2020-11-22 18:00:10|554.09|552.09|554.45|552.45|554.47|552.47|554.09|552.09|18
1606068020000|2020-11-22 18:00:20|554.35|552.35|554.36|552.36|554.36|552.36|554.16|552.16|21
1606068030000|2020-11-22 18:00:30|554.41|552.41|554.58|552.58|554.58|552.58|554.39|552.39|13
1606068040000|2020-11-22 18:00:40|554.54|552.54|554.55|552.55|554.55|552.55|554.54|552.54|4
1606068050000|2020-11-22 18:00:50|554.54|552.54|554.74|552.74|554.76|552.76|554.54|552.54|17
1606068060000|2020-11-22 18:01:00|554.76|552.76|555.12|553.12|555.13|553.13|554.76|552.76|18
1606068070000|2020-11-22 18:01:10|555.15|553.15|555.53|553.53|555.53|553.53|555.1|553.1|21
1606068080000|2020-11-22 18:01:20|555.52|553.52|555.27|553.27|555.62|553.62|555.27|553.27|17
1606068090000|2020-11-22 18:01:30|555.31|553.31|555.58|553.58|555.59|553.59|555.31|553.31|25
1606068100000|2020-11-22 18:01:40|555.65|553.65|555.72|553.72|555.72|553.72|555.59|553.59|20
1606068110000|2020-11-22 18:01:50|555.71|553.71|555.73|553.73|555.75|553.75|555.68|553.68|9
1606068120000|2020-11-22 18:02:00|555.67|553.67|555.7|553.7|555.71|553.71|555.43|553.43|25
1606068130000|2020-11-22 18:02:10|555.71|553.71|555.7|553.7|555.73|553.73|555.6|553.6|16
1606068140000|2020-11-22 18:02:20|555.69|553.69|555.9|553.9|555.9|553.9|555.69|553.69|14
1606068150000|2020-11-22 18:02:30|556.05|554.05|556.16|554.16|556.2|554.2|556.03|554.03|12
1606068160000|2020-11-22 18:02:40|556.18|554.18|556.51|554.51|556.6|554.6|556.17|554.17|28
1606068170000|2020-11-22 18:02:50|556.6|554.6|557.1|555.1|557.1|555.1|556.59|554.59|26
1606068180000|2020-11-22 18:03:00|557.11|555.11|558.28|556.28|558.28|556.28|557.11|555.11|37
1606068190000|2020-11-22 18:03:10|558.21|556.21|558.28|556.28|558.4|556.4|558.02|556.02|29
1606068200000|2020-11-22 18:03:20|558.33|556.33|558.59|556.59|558.82|556.82|558.33|556.33|24
1606068210000|2020-11-22 18:03:30|558.6|556.6|559.18|557.18|559.34|557.34|558.56|556.56|32
1606068220000|2020-11-22 18:03:40|559.21|557.21|558.99|556.99|559.26|557.26|558.96|556.96|24
1606068230000|2020-11-22 18:03:50|559|557|558.92|556.92|559.04|557.04|558.91|556.91|26
1606068240000|2020-11-22 18:04:00|558.95|556.95|558.38|556.38|558.97|556.97|558.37|556.37|29
1606068250000|2020-11-22 18:04:10|558.39|556.39|558.28|556.28|558.39|556.39|558.14|556.14|23
1606068260000|2020-11-22 18:04:20|558.33|556.33|558.3|556.3|558.51|556.51|558.22|556.22|28
1606068270000|2020-11-22 18:04:30|558.29|556.29|558.04|556.04|558.29|556.29|557.94|555.94|32
1606068280000|2020-11-22 18:04:40|558|556|558.52|556.52|558.52|556.52|557.97|555.97|27
1606068290000|2020-11-22 18:04:50|558.51|556.51|558.45|556.45|558.56|556.56|558.4|556.4|25
1606068300000|2020-11-22 18:05:00|558.47|556.47|559.04|557.04|559.04|557.04|558.47|556.47|27
1606068310000|2020-11-22 18:05:10|559.03|557.03|558.96|556.96|559.24|557.24|558.96|556.96|29
1606068320000|2020-11-22 18:05:20|558.97|556.97|558.81|556.81|559.12|557.12|558.81|556.81|29
1606068330000|2020-11-22 18:05:30|558.8|556.8|559.05|557.05|559.1|557.1|558.73|556.73|30
1606068340000|2020-11-22 18:05:40|559.04|557.04|559|557|559.11|557.11|558.98|556.98|10
1606068350000|2020-11-22 18:05:50|558.98|556.98|558.65|556.65|558.98|556.98|558.57|556.57|19
1606068360000|2020-11-22 18:06:00|558.62|556.62|559.04|557.04|559.16|557.16|558.62|556.62|28
1606068370000|2020-11-22 18:06:10|558.96|556.96|559.13|557.13|559.21|557.21|558.94|556.94|30
1606068380000|2020-11-22 18:06:20|559.14|557.14|559.23|557.23|559.25|557.25|559.14|557.14|14
1606068390000|2020-11-22 18:06:30|559.22|557.22|559.25|557.25|559.29|557.29|559.22|557.22|16
1606068400000|2020-11-22 18:06:40|559.26|557.26|559.33|557.33|559.33|557.33|559.25|557.25|15
1606068410000|2020-11-22 18:06:50|559.36|557.36|559.55|557.55|559.55|557.55|559.36|557.36|16
1606068420000|2020-11-22 18:07:00|559.58|557.58|559.91|557.91|559.91|557.91|559.54|557.54|17
1606068430000|2020-11-22 18:07:10|559.88|557.88|559.82|557.82|559.93|557.93|559.71|557.71|22
1606068440000|2020-11-22 18:07:20|559.78|557.78|559.8|557.8|560.01|558.01|559.74|557.74|12
1606068450000|2020-11-22 18:07:30|559.78|557.78|559.85|557.85|559.85|557.85|559.71|557.71|20
1606068460000|2020-11-22 18:07:40|559.81|557.81|559.65|557.65|559.81|557.81|559.45|557.45|15
1606068470000|2020-11-22 18:07:50|559.66|557.66|559.79|557.79|559.81|557.81|559.66|557.66|23
1606068480000|2020-11-22 18:08:00|559.84|557.84|559.64|557.64|559.85|557.85|559.64|557.64|22
1606068490000|2020-11-22 18:08:10|559.63|557.63|559.8|557.8|559.8|557.8|559.55|557.55|20
1606068500000|2020-11-22 18:08:20|559.77|557.77|559.84|557.84|559.86|557.86|559.71|557.71|16
1606068510000|2020-11-22 18:08:30|559.83|557.83|559.54|557.54|559.83|557.83|559.54|557.54|7
1606068520000|2020-11-22 18:08:40|559.53|557.53|559.49|557.49|559.65|557.65|559.49|557.49|21
1606068530000|2020-11-22 18:08:50|559.5|557.5|559.33|557.33|559.52|557.52|559.29|557.29|16
1606068540000|2020-11-22 18:09:00|559.35|557.35|559.12|557.12|559.62|557.62|559.12|557.12|28
1606068550000|2020-11-22 18:09:10|559.18|557.18|559.27|557.27|559.27|557.27|559.08|557.08|22
1606068560000|2020-11-22 18:09:20|559.31|557.31|559.41|557.41|559.41|557.41|559.22|557.22|24
1606068570000|2020-11-22 18:09:30|559.46|557.46|559.58|557.58|559.62|557.62|559.46|557.46|15
1606068580000|2020-11-22 18:09:40|559.59|557.59|559.53|557.53|559.62|557.62|559.53|557.53|19
1606068590000|2020-11-22 18:09:50|559.49|557.49|559.68|557.68|559.72|557.72|559.49|557.49|23
1606068600000|2020-11-22 18:10:00|559.69|557.69|559.04|557.04|559.69|557.69|559.04|557.04|16
1606068610000|2020-11-22 18:10:10|559.03|557.03|558.78|556.78|559.03|557.03|558.71|556.71|21
1606068620000|2020-11-22 18:10:20|558.77|556.77|558.71|556.71|558.78|556.78|558.58|556.58|18
1606068630000|2020-11-22 18:10:30|558.54|556.54|558.92|556.92|558.92|556.92|558.54|556.54|29
1606068640000|2020-11-22 18:10:40|558.9|556.9|559.15|557.15|559.26|557.26|558.9|556.9|20
1606068650000|2020-11-22 18:10:50|559.14|557.14|559.17|557.17|559.22|557.22|558.94|556.94|32
1606068660000|2020-11-22 18:11:00|559.16|557.16|559.26|557.26|559.27|557.27|559.16|557.16|16
1606068670000|2020-11-22 18:11:10|559.27|557.27|559.38|557.38|559.4|557.4|559.27|557.27|16
1606068680000|2020-11-22 18:11:20|559.36|557.36|559.49|557.49|559.49|557.49|559.36|557.36|16
1606068690000|2020-11-22 18:11:30|559.46|557.46|559.34|557.34|559.77|557.77|559.34|557.34|21
1606068700000|2020-11-22 18:11:40|559.35|557.35|559.66|557.66|559.69|557.69|559.32|557.32|16
1606068710000|2020-11-22 18:11:50|559.65|557.65|559.68|557.68|559.69|557.69|559.62|557.62|12
1606068720000|2020-11-22 18:12:00|559.69|557.69|559.75|557.75|559.75|557.75|559.64|557.64|15
1606068730000|2020-11-22 18:12:10|559.83|557.83|559.82|557.82|559.91|557.91|559.77|557.77|8
1606068740000|2020-11-22 18:12:20|559.8|557.8|559.85|557.85|559.88|557.88|559.8|557.8|9
1606068750000|2020-11-22 18:12:30|559.84|557.84|559.84|557.84|559.87|557.87|559.83|557.83|17
1606068760000|2020-11-22 18:12:40|559.87|557.87|559.83|557.83|559.92|557.92|559.83|557.83|5
1606068770000|2020-11-22 18:12:50|559.86|557.86|560.06|558.06|560.06|558.06|559.86|557.86|11
1606068780000|2020-11-22 18:13:00|560.17|558.17|560.5|558.5|560.5|558.5|560.12|558.12|25
1606068790000|2020-11-22 18:13:10|560.49|558.49|560.76|558.76|560.83|558.83|560.49|558.49|23
1606068800000|2020-11-22 18:13:20|560.75|558.75|560.71|558.71|560.87|558.87|560.7|558.7|25
1606068810000|2020-11-22 18:13:30|560.64|558.64|560.69|558.69|560.69|558.69|560.53|558.53|15
1606068820000|2020-11-22 18:13:40|560.72|558.72|561.39|559.39|561.41|559.41|560.71|558.71|23
1606068830000|2020-11-22 18:13:50|561.41|559.41|561.64|559.64|561.66|559.66|561.39|559.39|17
1606068840000|2020-11-22 18:14:00|561.66|559.66|561.82|559.82|561.85|559.85|561.65|559.65|21
1606068850000|2020-11-22 18:14:10|561.84|559.84|561.25|559.25|561.86|559.86|561.25|559.25|20
1606068860000|2020-11-22 18:14:20|561.24|559.24|561.06|559.06|561.28|559.28|560.95|558.95|16
1606068870000|2020-11-22 18:14:30|561.1|559.1|561.46|559.46|561.46|559.46|561.06|559.06|19
1606068880000|2020-11-22 18:14:40|561.48|559.48|561.52|559.52|561.58|559.58|561.36|559.36|24
1606068890000|2020-11-22 18:14:50|561.51|559.51|561.51|559.51|561.55|559.55|561.44|559.44|13
1606068900000|2020-11-22 18:15:00|561.5|559.5|561.31|559.31|561.5|559.5|561.31|559.31|4
1606068910000|2020-11-22 18:15:10|561.29|559.29|561.05|559.05|561.29|559.29|560.82|558.82|27
1606068920000|2020-11-22 18:15:20|561.16|559.16|561.59|559.59|561.59|559.59|561.16|559.16|15
1606068930000|2020-11-22 18:15:30|561.6|559.6|561.24|559.24|561.62|559.62|561.1|559.1|21
1606068940000|2020-11-22 18:15:40|561.21|559.21|561.31|559.31|561.36|559.36|561.17|559.17|26
1606068950000|2020-11-22 18:15:50|561.32|559.32|561.62|559.62|561.74|559.74|561.31|559.31|25
1606068960000|2020-11-22 18:16:00|561.72|559.72|561.91|559.91|561.91|559.91|561.72|559.72|22
1606068970000|2020-11-22 18:16:10|561.88|559.88|562.54|560.54|562.54|560.54|561.86|559.86|21
1606068980000|2020-11-22 18:16:20|562.47|560.47|563.34|561.34|563.42|561.42|562.46|560.46|36
1606068990000|2020-11-22 18:16:30|563.39|561.39|563.49|561.49|563.58|561.58|563.26|561.26|29
1606069000000|2020-11-22 18:16:40|563.5|561.5|563.82|561.82|563.82|561.82|563.5|561.5|24
1606069010000|2020-11-22 18:16:50|563.99|561.99|563.83|561.83|564.07|562.07|563.8|561.8|34
1606069020000|2020-11-22 18:17:00|563.85|561.85|564.53|562.53|564.53|562.53|563.76|561.76|27
1606069030000|2020-11-22 18:17:10|564.52|562.52|564.81|562.81|564.82|562.82|564.46|562.46|27
1606069040000|2020-11-22 18:17:20|564.8|562.8|564.87|562.87|564.88|562.88|564.74|562.74|21
1606069050000|2020-11-22 18:17:30|564.88|562.88|564.78|562.78|564.91|562.91|564.72|562.72|24
1606069060000|2020-11-22 18:17:40|564.79|562.79|565.14|563.14|565.14|563.14|564.79|562.79|27
1606069070000|2020-11-22 18:17:50|565.51|563.51|565.65|563.65|565.72|563.72|565.51|563.51|30
1606069080000|2020-11-22 18:18:00|565.66|563.66|565.64|563.64|565.81|563.81|565.64|563.64|20
1606069090000|2020-11-22 18:18:10|565.65|563.65|565.04|563.04|565.76|563.76|565.01|563.01|29
1606069100000|2020-11-22 18:18:20|565.05|563.05|565.43|563.43|565.46|563.46|565.04|563.04|27
1606069110000|2020-11-22 18:18:30|565.45|563.45|565.89|563.89|565.89|563.89|565.42|563.42|14
1606069120000|2020-11-22 18:18:40|565.9|563.9|566.09|564.09|566.1|564.1|565.89|563.89|14
1606069130000|2020-11-22 18:18:50|566.2|564.2|566.53|564.53|566.53|564.53|566.2|564.2|22
1606069140000|2020-11-22 18:19:00|566.54|564.54|566.67|564.67|566.94|564.94|566.54|564.54|29
1606069150000|2020-11-22 18:19:10|566.68|564.68|567.32|565.32|567.36|565.36|566.68|564.68|28
1606069160000|2020-11-22 18:19:20|567.39|565.39|567.13|565.13|567.47|565.47|567.08|565.08|35
1606069170000|2020-11-22 18:19:30|567.12|565.12|567.16|565.16|567.2|565.2|567.1|565.1|24
1606069180000|2020-11-22 18:19:40|567.2|565.2|567.31|565.31|567.35|565.35|567.2|565.2|25
1606069190000|2020-11-22 18:19:50|567.32|565.32|567.55|565.55|567.55|565.55|567.32|565.32|13
1606069200000|2020-11-22 18:20:00|567.57|565.57|568.22|566.22|568.22|566.22|567.57|565.57|15
1606069210000|2020-11-22 18:20:10|568.18|566.18|568.37|566.37|568.48|566.48|568.18|566.18|31
1606069220000|2020-11-22 18:20:20|568.38|566.38|568.64|566.64|568.68|566.68|568.38|566.38|26
1606069230000|2020-11-22 18:20:30|568.67|566.67|569.05|567.05|569.05|567.05|568.65|566.65|32
1606069240000|2020-11-22 18:20:40|569.07|567.07|569.15|567.15|569.22|567.22|569.05|567.05|26
1606069250000|2020-11-22 18:20:50|569.16|567.16|569.15|567.15|569.22|567.22|569.15|567.15|12
1606069260000|2020-11-22 18:21:00|569.17|567.17|569.19|567.19|569.2|567.2|569.17|567.17|5
1606069270000|2020-11-22 18:21:10|569.18|567.18|569.13|567.13|569.21|567.21|569.13|567.13|10
1606069280000|2020-11-22 18:21:20|569.11|567.11|567.35|565.35|569.11|567.11|567.35|565.35|31
1606069290000|2020-11-22 18:21:30|567.65|565.65|567.6|565.6|567.67|565.67|567.37|565.37|35
1606069300000|2020-11-22 18:21:40|567.67|565.67|568.51|566.51|568.51|566.51|567.67|565.67|34
1606069310000|2020-11-22 18:21:50|568.49|566.49|567.38|565.38|568.62|566.62|567.38|565.38|31
1606069320000|2020-11-22 18:22:00|567.21|565.21|567.7|565.7|567.7|565.7|567.15|565.15|36
1606069330000|2020-11-22 18:22:10|567.78|565.78|568.12|566.12|568.24|566.24|567.77|565.77|36
1606069340000|2020-11-22 18:22:20|568.1|566.1|568.37|566.37|568.41|566.41|568.03|566.03|27
1606069350000|2020-11-22 18:22:30|568.73|566.73|568.69|566.69|568.81|566.81|568.67|566.67|32
1606069360000|2020-11-22 18:22:40|568.71|566.71|568.37|566.37|568.71|566.71|567.94|565.94|32
1606069370000|2020-11-22 18:22:50|568.26|566.26|568.38|566.38|568.58|566.58|568.26|566.26|32
1606069380000|2020-11-22 18:23:00|568.37|566.37|568.39|566.39|568.51|566.51|568.35|566.35|19
1606069390000|2020-11-22 18:23:10|568.36|566.36|569.01|567.01|569.01|567.01|568.26|566.26|28
1606069400000|2020-11-22 18:23:20|569.04|567.04|568.3|566.3|569.04|567.04|568.26|566.26|29
1606069410000|2020-11-22 18:23:30|568.13|566.13|568.15|566.15|568.28|566.28|568.01|566.01|28
1606069420000|2020-11-22 18:23:40|568.16|566.16|568.14|566.14|568.39|566.39|568.14|566.14|31
1606069430000|2020-11-22 18:23:50|568.16|566.16|568.17|566.17|568.23|566.23|568.13|566.13|25
1606069440000|2020-11-22 18:24:00|568.19|566.19|568.13|566.13|568.37|566.37|568.01|566.01|33
1606069450000|2020-11-22 18:24:10|568.1|566.1|568.24|566.24|568.37|566.37|568.1|566.1|31
1606069460000|2020-11-22 18:24:20|568.26|566.26|568.04|566.04|568.26|566.26|567.97|565.97|28
1606069470000|2020-11-22 18:24:30|567.99|565.99|567.55|565.55|567.99|565.99|567.31|565.31|26
1606069480000|2020-11-22 18:24:40|567.54|565.54|567.79|565.79|567.85|565.85|567.54|565.54|33
1606069490000|2020-11-22 18:24:50|567.8|565.8|567.54|565.54|567.81|565.81|567.52|565.52|20
1606069500000|2020-11-22 18:25:00|567.55|565.55|567.24|565.24|567.55|565.55|567.24|565.24|22
1606069510000|2020-11-22 18:25:10|567.25|565.25|567|565|567.25|565.25|566.99|564.99|16
1606069520000|2020-11-22 18:25:20|567.01|565.01|566.38|564.38|567.01|565.01|566.32|564.32|22
1606069530000|2020-11-22 18:25:30|566.24|564.24|566.1|564.1|566.24|564.24|565.82|563.82|31
1606069540000|2020-11-22 18:25:40|566.09|564.09|566.9|564.9|566.91|564.91|565.99|563.99|26
1606069550000|2020-11-22 18:25:50|566.88|564.88|566.94|564.94|567.26|565.26|566.75|564.75|32
1606069560000|2020-11-22 18:26:00|566.95|564.95|566.7|564.7|566.96|564.96|566.59|564.59|27
1606069570000|2020-11-22 18:26:10|566.72|564.72|565.81|563.81|566.73|564.73|565.79|563.79|34
1606069580000|2020-11-22 18:26:20|565.83|563.83|564.41|562.41|565.85|563.85|564.41|562.41|32
1606069590000|2020-11-22 18:26:30|564.45|562.45|564.51|562.51|564.57|562.57|564.25|562.25|31
1606069600000|2020-11-22 18:26:40|564.41|562.41|564.29|562.29|564.42|562.42|564.1|562.1|34
1606069610000|2020-11-22 18:26:50|564.28|562.28|564.42|562.42|564.51|562.51|564.24|562.24|25
1606069620000|2020-11-22 18:27:00|564.44|562.44|564.49|562.49|564.52|562.52|564.34|562.34|25
1606069630000|2020-11-22 18:27:10|564.59|562.59|564.66|562.66|564.99|562.99|564.56|562.56|34
1606069640000|2020-11-22 18:27:20|564.64|562.64|564.31|562.31|564.68|562.68|564.31|562.31|24
1606069650000|2020-11-22 18:27:30|564.3|562.3|564.1|562.1|564.3|562.3|564.02|562.02|27
1606069660000|2020-11-22 18:27:40|564.15|562.15|564.18|562.18|564.46|562.46|564.15|562.15|29
1606069670000|2020-11-22 18:27:50|564.17|562.17|563.84|561.84|564.17|562.17|563.79|561.79|21
1606069680000|2020-11-22 18:28:00|563.85|561.85|564.27|562.27|564.3|562.3|563.85|561.85|32
1606069690000|2020-11-22 18:28:10|564.22|562.22|564.31|562.31|564.55|562.55|564.2|562.2|21
1606069700000|2020-11-22 18:28:20|564.28|562.28|564.51|562.51|564.51|562.51|564.21|562.21|32
1606069710000|2020-11-22 18:28:30|564.53|562.53|564.13|562.13|564.56|562.56|564.12|562.12|28
1606069720000|2020-11-22 18:28:40|564.12|562.12|564.47|562.47|564.47|562.47|564.1|562.1|20
1606069730000|2020-11-22 18:28:50|564.54|562.54|564.37|562.37|564.66|562.66|564.32|562.32|26
1606069740000|2020-11-22 18:29:00|564.33|562.33|564.59|562.59|564.59|562.59|564.33|562.33|18
1606069750000|2020-11-22 18:29:10|564.63|562.63|564.83|562.83|564.83|562.83|564.63|562.63|26
1606069760000|2020-11-22 18:29:20|564.92|562.92|564.39|562.39|564.92|562.92|564.38|562.38|30
1606069770000|2020-11-22 18:29:30|564.37|562.37|563.65|561.65|564.37|562.37|563.65|561.65|30
1606069780000|2020-11-22 18:29:40|563.59|561.59|563.73|561.73|563.73|561.73|563.52|561.52|31
1606069790000|2020-11-22 18:29:50|563.78|561.78|563.56|561.56|563.8|561.8|563.4|561.4|33
1606069800000|2020-11-22 18:30:00|563.55|561.55|563.71|561.71|563.8|561.8|563.55|561.55|27
1606069810000|2020-11-22 18:30:10|563.29|561.29|563.11|561.11|563.35|561.35|563.11|561.11|23
1606069820000|2020-11-22 18:30:20|563.1|561.1|563.26|561.26|563.26|561.26|563.08|561.08|25
1606069830000|2020-11-22 18:30:30|563.28|561.28|563.61|561.61|563.69|561.69|563.26|561.26|32
1606069840000|2020-11-22 18:30:40|563.6|561.6|563.79|561.79|563.79|561.79|563.54|561.54|38
1606069850000|2020-11-22 18:30:50|563.81|561.81|564.59|562.59|564.59|562.59|563.81|561.81|28
1606069860000|2020-11-22 18:31:00|564.52|562.52|564.36|562.36|564.52|562.52|564.19|562.19|21
1606069870000|2020-11-22 18:31:10|564.42|562.42|564.3|562.3|564.72|562.72|564.27|562.27|29
1606069880000|2020-11-22 18:31:20|564.35|562.35|564.7|562.7|564.7|562.7|564.35|562.35|27
1606069890000|2020-11-22 18:31:30|564.65|562.65|564.11|562.11|564.67|562.67|564.07|562.07|29
1606069900000|2020-11-22 18:31:40|564.09|562.09|564.44|562.44|564.76|562.76|564.09|562.09|33
1606069910000|2020-11-22 18:31:50|564.43|562.43|564.72|562.72|564.75|562.75|564.2|562.2|32
1606069920000|2020-11-22 18:32:00|564.7|562.7|564.69|562.69|564.82|562.82|564.56|562.56|31
1606069930000|2020-11-22 18:32:10|564.7|562.7|564.64|562.64|564.72|562.72|564.62|562.62|21
1606069940000|2020-11-22 18:32:20|564.65|562.65|564.67|562.67|564.7|562.7|564.54|562.54|24
1606069950000|2020-11-22 18:32:30|564.66|562.66|564.2|562.2|564.71|562.71|564.2|562.2|24
1606069960000|2020-11-22 18:32:40|564.21|562.21|564.65|562.65|564.65|562.65|564.21|562.21|30
1606069970000|2020-11-22 18:32:50|564.64|562.64|564.52|562.52|564.68|562.68|564.52|562.52|26
1606069980000|2020-11-22 18:33:00|564.51|562.51|564.2|562.2|564.51|562.51|564.2|562.2|26
1606069990000|2020-11-22 18:33:10|564.21|562.21|563.94|561.94|564.22|562.22|563.94|561.94|19
1606070000000|2020-11-22 18:33:20|563.95|561.95|563.5|561.5|564|562|563.5|561.5|23
1606070010000|2020-11-22 18:33:30|563.48|561.48|563.13|561.13|563.55|561.55|563.13|561.13|35
1606070020000|2020-11-22 18:33:40|563.22|561.22|562.32|560.32|563.22|561.22|562.06|560.06|34
1606070030000|2020-11-22 18:33:50|562.21|560.21|563.05|561.05|563.05|561.05|562.16|560.16|35
1606070040000|2020-11-22 18:34:00|563.35|561.35|563.69|561.69|563.71|561.71|563.23|561.23|35
1606070050000|2020-11-22 18:34:10|563.74|561.74|564.27|562.27|564.27|562.27|563.74|561.74|33
1606070060000|2020-11-22 18:34:20|564.28|562.28|564.4|562.4|564.4|562.4|563.86|561.86|32
1606070070000|2020-11-22 18:34:30|564.39|562.39|564.53|562.53|564.62|562.62|564.26|562.26|31
1606070080000|2020-11-22 18:34:40|564.55|562.55|564.49|562.49|564.88|562.88|564.49|562.49|35
1606070090000|2020-11-22 18:34:50|564.58|562.58|564.46|562.46|564.72|562.72|564.36|562.36|30
1606070100000|2020-11-22 18:35:00|564.44|562.44|564.83|562.83|564.83|562.83|564.42|562.42|32
1606070110000|2020-11-22 18:35:10|564.82|562.82|564.93|562.93|565.04|563.04|564.57|562.57|32
1606070120000|2020-11-22 18:35:20|564.95|562.95|564.87|562.87|565.15|563.15|564.87|562.87|34
1606070130000|2020-11-22 18:35:30|564.9|562.9|565.05|563.05|565.05|563.05|564.75|562.75|30
1606070140000|2020-11-22 18:35:40|565.07|563.07|565.69|563.69|565.7|563.7|565.05|563.05|25
1606070150000|2020-11-22 18:35:50|565.7|563.7|565.85|563.85|565.85|563.85|565.52|563.52|28
1606070160000|2020-11-22 18:36:00|565.84|563.84|566.09|564.09|566.09|564.09|565.36|563.36|33
1606070170000|2020-11-22 18:36:10|566.11|564.11|566.15|564.15|566.33|564.33|566.11|564.11|22
1606070180000|2020-11-22 18:36:20|566.19|564.19|566.29|564.29|566.43|564.43|566.11|564.11|31
1606070190000|2020-11-22 18:36:30|566.32|564.32|566.5|564.5|566.65|564.65|565.98|563.98|32
1606070200000|2020-11-22 18:36:40|566.31|564.31|566.68|564.68|567.01|565.01|566.26|564.26|37
1606070210000|2020-11-22 18:36:50|566.67|564.67|567.03|565.03|567.23|565.23|566.65|564.65|13
1606070220000|2020-11-22 18:37:00|566.75|564.75|566.53|564.53|566.75|564.75|566.42|564.42|20
1606070230000|2020-11-22 18:37:10|566.58|564.58|566.9|564.9|566.97|564.97|566.58|564.58|28
1606070240000|2020-11-22 18:37:20|566.95|564.95|567.32|565.32|567.32|565.32|566.92|564.92|25
1606070250000|2020-11-22 18:37:30|567.44|565.44|567.16|565.16|567.69|565.69|567.16|565.16|27
1606070260000|2020-11-22 18:37:40|567.17|565.17|567.24|565.24|567.31|565.31|567.06|565.06|27
1606070270000|2020-11-22 18:37:50|567.23|565.23|567.75|565.75|567.76|565.76|567.23|565.23|29
1606070280000|2020-11-22 18:38:00|567.76|565.76|567.49|565.49|567.76|565.76|567.49|565.49|27
1606070290000|2020-11-22 18:38:10|567.46|565.46|567.31|565.31|567.6|565.6|567.15|565.15|31
1606070300000|2020-11-22 18:38:20|567.3|565.3|567.23|565.23|567.33|565.33|567.15|565.15|29
1606070310000|2020-11-22 18:38:30|567.18|565.18|566.51|564.51|567.23|565.23|566.51|564.51|23
1606070320000|2020-11-22 18:38:40|566.45|564.45|565.8|563.8|566.45|564.45|565.79|563.79|26
1606070330000|2020-11-22 18:38:50|565.73|563.73|565.14|563.14|565.76|563.76|564.99|562.99|31
1606070340000|2020-11-22 18:39:00|565.21|563.21|564.57|562.57|565.58|563.58|564.53|562.53|34
1606070350000|2020-11-22 18:39:10|564.53|562.53|564.78|562.78|564.78|562.78|564.53|562.53|3
1606070360000|2020-11-22 18:39:20|564.85|562.85|565.75|563.75|565.76|563.76|564.85|562.85|35
1606070370000|2020-11-22 18:39:30|565.83|563.83|565.85|563.85|566.14|564.14|565.63|563.63|34
1606070380000|2020-11-22 18:39:40|565.88|563.88|565.96|563.96|566.01|564.01|565.55|563.55|34
1606070390000|2020-11-22 18:39:50|565.97|563.97|566.05|564.05|566.34|564.34|565.94|563.94|23
1606070400000|2020-11-22 18:40:00|566|564|565.88|563.88|566.1|564.1|565.59|563.59|36
1606070410000|2020-11-22 18:40:10|565.87|563.87|566.15|564.15|566.17|564.17|565.83|563.83|21
1606070420000|2020-11-22 18:40:20|566.16|564.16|565.66|563.66|566.29|564.29|565.66|563.66|23
1606070430000|2020-11-22 18:40:30|565.65|563.65|565.45|563.45|565.65|563.65|565.1|563.1|29
1606070440000|2020-11-22 18:40:40|565.4|563.4|565.38|563.38|565.7|563.7|565.28|563.28|27
1606070450000|2020-11-22 18:40:50|565.42|563.42|565.27|563.27|565.43|563.43|565.2|563.2|30
1606070460000|2020-11-22 18:41:00|565.26|563.26|565.37|563.37|565.38|563.38|565.23|563.23|33
1606070470000|2020-11-22 18:41:10|565.33|563.33|565.74|563.74|565.92|563.92|565.33|563.33|34
1606070480000|2020-11-22 18:41:20|565.73|563.73|565.72|563.72|566.1|564.1|565.7|563.7|34
1606070490000|2020-11-22 18:41:30|565.71|563.71|565.48|563.48|565.72|563.72|565.46|563.46|20
1606070500000|2020-11-22 18:41:40|565.49|563.49|565.97|563.97|566.08|564.08|565.49|563.49|32
1606070510000|2020-11-22 18:41:50|566.03|564.03|566.09|564.09|566.21|564.21|566.02|564.02|25
1606070520000|2020-11-22 18:42:00|566.1|564.1|565.83|563.83|566.11|564.11|565.83|563.83|21
1606070530000|2020-11-22 18:42:10|565.78|563.78|566.24|564.24|566.24|564.24|565.78|563.78|26
1606070540000|2020-11-22 18:42:20|566.37|564.37|566.32|564.32|566.37|564.37|566.32|564.32|14
1606070550000|2020-11-22 18:42:30|566.31|564.31|566.21|564.21|566.31|564.31|566.05|564.05|25
1606070560000|2020-11-22 18:42:40|566.2|564.2|565.9|563.9|566.25|564.25|565.9|563.9|29
1606070570000|2020-11-22 18:42:50|565.89|563.89|565.85|563.85|565.9|563.9|565.8|563.8|30
1606070580000|2020-11-22 18:43:00|565.89|563.89|566.02|564.02|566.02|564.02|565.87|563.87|31
1606070590000|2020-11-22 18:43:10|566.03|564.03|566.63|564.63|566.86|564.86|566.03|564.03|35
1606070600000|2020-11-22 18:43:20|566.67|564.67|566.95|564.95|566.95|564.95|566.63|564.63|28
1606070610000|2020-11-22 18:43:30|566.85|564.85|567.08|565.08|567.17|565.17|566.68|564.68|24
1606070620000|2020-11-22 18:43:40|567.07|565.07|566.82|564.82|567.12|565.12|566.7|564.7|25
1606070630000|2020-11-22 18:43:50|566.79|564.79|566.92|564.92|566.97|564.97|566.79|564.79|28
1606070640000|2020-11-22 18:44:00|566.9|564.9|566.88|564.88|566.95|564.95|566.83|564.83|32
1606070650000|2020-11-22 18:44:10|566.93|564.93|566.98|564.98|566.98|564.98|566.92|564.92|18
1606070660000|2020-11-22 18:44:20|567.03|565.03|566.67|564.67|567.08|565.08|566.67|564.67|22
1606070670000|2020-11-22 18:44:30|566.66|564.66|566.45|564.45|566.66|564.66|566.45|564.45|7
1606070680000|2020-11-22 18:44:40|566.46|564.46|566.31|564.31|566.48|564.48|566.24|564.24|25
1606070690000|2020-11-22 18:44:50|566.37|564.37|566.05|564.05|566.37|564.37|566.05|564.05|25
1606070700000|2020-11-22 18:45:00|566.04|564.04|566|564|566.04|564.04|565.94|563.94|25
1606070710000|2020-11-22 18:45:10|566.01|564.01|566.41|564.41|566.41|564.41|565.78|563.78|27
1606070720000|2020-11-22 18:45:20|566.38|564.38|566.09|564.09|566.38|564.38|566.05|564.05|29
1606070730000|2020-11-22 18:45:30|566.08|564.08|565.98|563.98|566.08|564.08|565.94|563.94|26
1606070740000|2020-11-22 18:45:40|565.97|563.97|565.91|563.91|565.98|563.98|565.86|563.86|27
1606070750000|2020-11-22 18:45:50|565.94|563.94|565.28|563.28|566.06|564.06|565.24|563.24|31
1606070760000|2020-11-22 18:46:00|565.16|563.16|564.61|562.61|565.16|563.16|564.61|562.61|27
1606070770000|2020-11-22 18:46:10|564.68|562.68|564.76|562.76|565.03|563.03|564.68|562.68|27
1606070780000|2020-11-22 18:46:20|564.77|562.77|564.59|562.59|564.79|562.79|564.54|562.54|23
1606070790000|2020-11-22 18:46:30|564.58|562.58|564.75|562.75|564.84|562.84|564.58|562.58|28
1606070800000|2020-11-22 18:46:40|564.76|562.76|565.3|563.3|565.3|563.3|564.76|562.76|27
1606070810000|2020-11-22 18:46:50|565.33|563.33|564.85|562.85|565.43|563.43|564.85|562.85|31
1606070820000|2020-11-22 18:47:00|564.84|562.84|564.58|562.58|564.89|562.89|564.58|562.58|27
1606070830000|2020-11-22 18:47:10|564.57|562.57|564.6|562.6|564.67|562.67|564.5|562.5|29
1606070840000|2020-11-22 18:47:20|564.52|562.52|564.7|562.7|564.75|562.75|564.52|562.52|11
1606070850000|2020-11-22 18:47:30|564.6|562.6|564.04|562.04|564.63|562.63|564.04|562.04|26
1606070860000|2020-11-22 18:47:40|564.05|562.05|564.22|562.22|564.3|562.3|564.05|562.05|30
1606070870000|2020-11-22 18:47:50|564.17|562.17|564.13|562.13|564.25|562.25|564.12|562.12|26
1606070880000|2020-11-22 18:48:00|564.14|562.14|564.54|562.54|564.54|562.54|564.06|562.06|22
1606070890000|2020-11-22 18:48:10|564.55|562.55|564.41|562.41|564.55|562.55|564.33|562.33|23
1606070900000|2020-11-22 18:48:20|564.46|562.46|565.15|563.15|565.18|563.18|564.46|562.46|31
1606070910000|2020-11-22 18:48:30|565.17|563.17|564.58|562.58|565.18|563.18|564.58|562.58|23
1606070920000|2020-11-22 18:48:40|564.59|562.59|564.71|562.71|564.74|562.74|564.59|562.59|23
1606070930000|2020-11-22 18:48:50|564.74|562.74|564.71|562.71|564.93|562.93|564.68|562.68|28
1606070940000|2020-11-22 18:49:00|564.7|562.7|564.61|562.61|564.81|562.81|564.61|562.61|22
1606070950000|2020-11-22 18:49:10|564.56|562.56|564.25|562.25|564.65|562.65|564.25|562.25|30
1606070960000|2020-11-22 18:49:20|564.26|562.26|564.01|562.01|564.26|562.26|563.96|561.96|27
1606070970000|2020-11-22 18:49:30|564.1|562.1|564.5|562.5|564.51|562.51|564.1|562.1|28
1606070980000|2020-11-22 18:49:40|564.51|562.51|564.73|562.73|564.74|562.74|564.44|562.44|25
1606070990000|2020-11-22 18:49:50|564.74|562.74|564.55|562.55|564.74|562.74|564.55|562.55|18
1606071000000|2020-11-22 18:50:00|564.5|562.5|564.61|562.61|564.63|562.63|564.45|562.45|23
1606071010000|2020-11-22 18:50:10|564.6|562.6|564.78|562.78|564.83|562.83|564.58|562.58|28
1606071020000|2020-11-22 18:50:20|564.77|562.77|564.45|562.45|564.85|562.85|564.45|562.45|27
1606071030000|2020-11-22 18:50:30|564.44|562.44|564.1|562.1|564.44|562.44|564.1|562.1|17
1606071040000|2020-11-22 18:50:40|564.09|562.09|564.3|562.3|564.39|562.39|564.08|562.08|27
1606071050000|2020-11-22 18:50:50|564.29|562.29|564.2|562.2|564.3|562.3|564.18|562.18|18
1606071060000|2020-11-22 18:51:00|564.21|562.21|564.35|562.35|564.36|562.36|564.21|562.21|15
1606071070000|2020-11-22 18:51:10|564.33|562.33|564|562|564.35|562.35|563.99|561.99|19
1606071080000|2020-11-22 18:51:20|563.99|561.99|564.16|562.16|564.18|562.18|563.93|561.93|18
1606071090000|2020-11-22 18:51:30|564.12|562.12|564.43|562.43|564.43|562.43|564.12|562.12|19
1606071100000|2020-11-22 18:51:40|564.44|562.44|564.68|562.68|564.78|562.78|564.41|562.41|33
1606071110000|2020-11-22 18:51:50|564.64|562.64|564.65|562.65|564.81|562.81|564.52|562.52|32
1606071120000|2020-11-22 18:52:00|564.69|562.69|564.66|562.66|564.86|562.86|564.63|562.63|19
1606071130000|2020-11-22 18:52:10|564.67|562.67|564.64|562.64|564.67|562.67|564.47|562.47|28
1606071140000|2020-11-22 18:52:20|564.63|562.63|564.97|562.97|565.06|563.06|564.63|562.63|21
1606071150000|2020-11-22 18:52:30|564.98|562.98|564.87|562.87|565.18|563.18|564.84|562.84|23
1606071160000|2020-11-22 18:52:40|564.85|562.85|565.29|563.29|565.29|563.29|564.77|562.77|29
1606071170000|2020-11-22 18:52:50|565.3|563.3|564.74|562.74|565.3|563.3|564.73|562.73|22
1606071180000|2020-11-22 18:53:00|564.69|562.69|564.71|562.71|565.02|563.02|564.66|562.66|34
1606071190000|2020-11-22 18:53:10|564.67|562.67|564.53|562.53|564.72|562.72|564.53|562.53|29
1606071200000|2020-11-22 18:53:20|564.56|562.56|564.8|562.8|564.8|562.8|564.53|562.53|21
1606071210000|2020-11-22 18:53:30|564.75|562.75|564.68|562.68|564.81|562.81|564.67|562.67|24
1606071220000|2020-11-22 18:53:40|564.66|562.66|564.42|562.42|564.68|562.68|564.4|562.4|15
1606071230000|2020-11-22 18:53:50|564.4|562.4|564.3|562.3|564.42|562.42|564.3|562.3|17
1606071240000|2020-11-22 18:54:00|564.29|562.29|564.29|562.29|564.31|562.31|564.23|562.23|23
1606071250000|2020-11-22 18:54:10|564.36|562.36|564.82|562.82|564.82|562.82|564.36|562.36|18
1606071260000|2020-11-22 18:54:20|564.86|562.86|564.71|562.71|564.92|562.92|564.71|562.71|12
1606071270000|2020-11-22 18:54:30|564.67|562.67|564.31|562.31|564.67|562.67|564.31|562.31|19
1606071280000|2020-11-22 18:54:40|564.29|562.29|564.33|562.33|564.33|562.33|564.17|562.17|16
1606071290000|2020-11-22 18:54:50|564.36|562.36|564.42|562.42|564.51|562.51|564.31|562.31|25
1606071300000|2020-11-22 18:55:00|564.39|562.39|564.48|562.48|564.75|562.75|564.38|562.38|29
1606071310000|2020-11-22 18:55:10|564.46|562.46|564.64|562.64|564.65|562.65|564.26|562.26|32
1606071320000|2020-11-22 18:55:20|564.62|562.62|564.48|562.48|564.62|562.62|564.48|562.48|20
1606071330000|2020-11-22 18:55:30|564.49|562.49|565.15|563.15|565.16|563.16|564.47|562.47|27
1606071340000|2020-11-22 18:55:40|565.17|563.17|565.18|563.18|565.2|563.2|564.89|562.89|32
1606071350000|2020-11-22 18:55:50|565.17|563.17|564.8|562.8|565.17|563.17|564.76|562.76|16
1606071360000|2020-11-22 18:56:00|564.82|562.82|564.77|562.77|564.98|562.98|564.72|562.72|34
1606071370000|2020-11-22 18:56:10|564.75|562.75|564.54|562.54|564.77|562.77|564.54|562.54|13
1606071380000|2020-11-22 18:56:20|564.56|562.56|564.65|562.65|564.8|562.8|564.56|562.56|14
1606071390000|2020-11-22 18:56:30|564.7|562.7|564.63|562.63|564.7|562.7|564.63|562.63|12
1606071400000|2020-11-22 18:56:40|564.61|562.61|564.13|562.13|564.61|562.61|564.13|562.13|26
1606071410000|2020-11-22 18:56:50|564.14|562.14|564.1|562.1|564.14|562.14|563.97|561.97|22
1606071420000|2020-11-22 18:57:00|564.15|562.15|564.13|562.13|564.21|562.21|564.02|562.02|26
1606071430000|2020-11-22 18:57:10|564.12|562.12|564.16|562.16|564.17|562.17|564.12|562.12|17
1606071440000|2020-11-22 18:57:20|564.15|562.15|564.13|562.13|564.4|562.4|564.11|562.11|20
1606071450000|2020-11-22 18:57:30|564.12|562.12|564.8|562.8|564.8|562.8|564.12|562.12|24
1606071460000|2020-11-22 18:57:40|564.82|562.82|564.77|562.77|564.94|562.94|564.77|562.77|18
1606071470000|2020-11-22 18:57:50|564.79|562.79|564.59|562.59|564.79|562.79|564.59|562.59|24
1606071480000|2020-11-22 18:58:00|564.51|562.51|564.61|562.61|564.67|562.67|564.31|562.31|25
1606071490000|2020-11-22 18:58:10|564.56|562.56|564.54|562.54|564.72|562.72|564.53|562.53|26
1606071500000|2020-11-22 18:58:20|564.52|562.52|564.36|562.36|564.52|562.52|564.26|562.26|27
1606071510000|2020-11-22 18:58:30|564.35|562.35|564.34|562.34|564.38|562.38|564.33|562.33|16
1606071520000|2020-11-22 18:58:40|564.38|562.38|564.34|562.34|564.56|562.56|564.33|562.33|28
1606071530000|2020-11-22 18:58:50|564.32|562.32|563.8|561.8|564.32|562.32|563.66|561.66|28
1606071540000|2020-11-22 18:59:00|563.83|561.83|563.57|561.57|563.83|561.83|563.56|561.56|31
1606071550000|2020-11-22 18:59:10|563.59|561.59|563.5|561.5|563.74|561.74|563.5|561.5|29
1606071560000|2020-11-22 18:59:20|563.51|561.51|563.73|561.73|563.82|561.82|563.43|561.43|30
1606071570000|2020-11-22 18:59:30|563.78|561.78|564.08|562.08|564.09|562.09|563.74|561.74|25
1606071580000|2020-11-22 18:59:40|564.13|562.13|564.06|562.06|564.23|562.23|563.98|561.98|21
1606071590000|2020-11-22 18:59:50|564.05|562.05|563.92|561.92|564.06|562.06|563.9|561.9|24
1606071600000|2020-11-22 19:00:00|564|562|564.56|562.56|564.56|562.56|564|562|25
1606071610000|2020-11-22 19:00:10|564.52|562.52|565.14|563.14|565.14|563.14|564.52|562.52|24
1606071620000|2020-11-22 19:00:20|565.23|563.23|565.48|563.48|565.53|563.53|565.23|563.23|21
1606071630000|2020-11-22 19:00:30|565.5|563.5|565.26|563.26|565.5|563.5|565.12|563.12|22
1606071640000|2020-11-22 19:00:40|565.27|563.27|565.54|563.54|565.58|563.58|565.24|563.24|17
1606071650000|2020-11-22 19:00:50|565.52|563.52|565.67|563.67|565.69|563.69|565.38|563.38|18
1606071660000|2020-11-22 19:01:00|565.68|563.68|565.56|563.56|565.69|563.69|565.53|563.53|23
1606071670000|2020-11-22 19:01:10|565.57|563.57|565.48|563.48|565.66|563.66|565.48|563.48|14
1606071680000|2020-11-22 19:01:20|565.39|563.39|565.55|563.55|565.62|563.62|565.31|563.31|20
1606071690000|2020-11-22 19:01:30|565.59|563.59|565.76|563.76|565.76|563.76|565.59|563.59|13
1606071700000|2020-11-22 19:01:40|565.77|563.77|566.1|564.1|566.17|564.17|565.77|563.77|21
1606071710000|2020-11-22 19:01:50|566.14|564.14|566.54|564.54|566.54|564.54|566.12|564.12|15
1606071720000|2020-11-22 19:02:00|566.56|564.56|567.36|565.36|567.36|565.36|566.56|564.56|22
1606071730000|2020-11-22 19:02:10|567.38|565.38|567.52|565.52|567.52|565.52|567.23|565.23|29
1606071740000|2020-11-22 19:02:20|567.53|565.53|567.9|565.9|567.94|565.94|567.53|565.53|25
1606071750000|2020-11-22 19:02:30|567.81|565.81|567.98|565.98|568.17|566.17|567.81|565.81|25
1606071760000|2020-11-22 19:02:40|568.03|566.03|568.62|566.62|568.62|566.62|568.02|566.02|23
1606071770000|2020-11-22 19:02:50|568.61|566.61|568.49|566.49|568.62|566.62|568.28|566.28|24
1606071780000|2020-11-22 19:03:00|568.48|566.48|568.75|566.75|569.28|567.28|568.48|566.48|36
1606071790000|2020-11-22 19:03:10|568.72|566.72|569.98|567.98|569.98|567.98|568.72|566.72|32
1606071800000|2020-11-22 19:03:20|569.95|567.95|569.68|567.68|570.02|568.02|569.65|567.65|34
1606071810000|2020-11-22 19:03:30|569.63|567.63|568.89|566.89|569.71|567.71|568.72|566.72|34
1606071820000|2020-11-22 19:03:40|568.88|566.88|568.65|566.65|568.97|566.97|568.49|566.49|35
1606071830000|2020-11-22 19:03:50|568.72|566.72|568.94|566.94|568.97|566.97|568.58|566.58|35
1606071840000|2020-11-22 19:04:00|568.91|566.91|569.06|567.06|569.19|567.19|568.82|566.82|30
1606071850000|2020-11-22 19:04:10|569.05|567.05|568.82|566.82|569.2|567.2|568.76|566.76|30
1606071860000|2020-11-22 19:04:20|568.78|566.78|569.05|567.05|569.05|567.05|568.4|566.4|34
1606071870000|2020-11-22 19:04:30|569.06|567.06|569.54|567.54|569.54|567.54|569.06|567.06|24
1606071880000|2020-11-22 19:04:40|569.53|567.53|569.48|567.48|569.57|567.57|569.47|567.47|27
1606071890000|2020-11-22 19:04:50|569.51|567.51|569.44|567.44|569.58|567.58|569.44|567.44|23
1606071900000|2020-11-22 19:05:00|569.23|567.23|569.58|567.58|569.58|567.58|569.17|567.17|32
1606071910000|2020-11-22 19:05:10|569.6|567.6|568.97|566.97|569.6|567.6|568.97|566.97|25
1606071920000|2020-11-22 19:05:20|568.85|566.85|569.27|567.27|569.33|567.33|568.76|566.76|35
1606071930000|2020-11-22 19:05:30|569.26|567.26|569.75|567.75|569.8|567.8|569.21|567.21|23
1606071940000|2020-11-22 19:05:40|569.77|567.77|569.25|567.25|569.92|567.92|569.25|567.25|30
1606071950000|2020-11-22 19:05:50|569.27|567.27|569.73|567.73|569.84|567.84|569.24|567.24|31
1606071960000|2020-11-22 19:06:00|569.71|567.71|570.42|568.42|570.5|568.5|569.67|567.67|30
1606071970000|2020-11-22 19:06:10|570.41|568.41|570.06|568.06|570.48|568.48|570.03|568.03|27
1606071980000|2020-11-22 19:06:20|570.03|568.03|569.68|567.68|570.03|568.03|569.68|567.68|17
1606071990000|2020-11-22 19:06:30|569.65|567.65|569.41|567.41|569.65|567.65|569.35|567.35|30
1606072000000|2020-11-22 19:06:40|569.38|567.38|569.03|567.03|569.39|567.39|569.02|567.02|26
1606072010000|2020-11-22 19:06:50|569.02|567.02|569.44|567.44|569.47|567.47|569.02|567.02|32
1606072020000|2020-11-22 19:07:00|569.47|567.47|569.61|567.61|569.7|567.7|569.47|567.47|31
1606072030000|2020-11-22 19:07:10|569.63|567.63|569.7|567.7|569.72|567.72|569.53|567.53|31
1606072040000|2020-11-22 19:07:20|569.68|567.68|569.8|567.8|569.93|567.93|569.68|567.68|22
1606072050000|2020-11-22 19:07:30|569.79|567.79|569.96|567.96|569.96|567.96|569.67|567.67|28
1606072060000|2020-11-22 19:07:40|570.02|568.02|570.01|568.01|570.16|568.16|569.97|567.97|25
1606072070000|2020-11-22 19:07:50|570.02|568.02|569.98|567.98|570.02|568.02|569.78|567.78|31
1606072080000|2020-11-22 19:08:00|569.97|567.97|569.91|567.91|569.97|567.97|569.81|567.81|21
1606072090000|2020-11-22 19:08:10|569.9|567.9|569.93|567.93|569.94|567.94|569.83|567.83|23
1606072100000|2020-11-22 19:08:20|569.9|567.9|570.32|568.32|570.32|568.32|569.9|567.9|21
1606072110000|2020-11-22 19:08:30|570.34|568.34|571.06|569.06|571.06|569.06|570.34|568.34|23
1606072120000|2020-11-22 19:08:40|571.07|569.07|570.79|568.79|571.12|569.12|570.77|568.77|21
1606072130000|2020-11-22 19:08:50|570.8|568.8|570.98|568.98|571.01|569.01|570.8|568.8|22
1606072140000|2020-11-22 19:09:00|571|569|571.6|569.6|571.68|569.68|570.98|568.98|24
1606072150000|2020-11-22 19:09:10|571.65|569.65|571.4|569.4|571.65|569.65|571.23|569.23|24
1606072160000|2020-11-22 19:09:20|571.42|569.42|571.43|569.43|571.62|569.62|571.42|569.42|30
1606072170000|2020-11-22 19:09:30|571.47|569.47|570.79|568.79|571.63|569.63|570.75|568.75|35
1606072180000|2020-11-22 19:09:40|570.91|568.91|570.59|568.59|571.07|569.07|570.57|568.57|38
1606072190000|2020-11-22 19:09:50|570.61|568.61|570.58|568.58|570.61|568.61|570.26|568.26|33
1606072200000|2020-11-22 19:10:00|570.54|568.54|571.07|569.07|571.12|569.12|570.38|568.38|25
1606072210000|2020-11-22 19:10:10|571.09|569.09|570.85|568.85|571.11|569.11|570.8|568.8|22
1606072220000|2020-11-22 19:10:20|570.86|568.86|570.21|568.21|570.95|568.95|570.21|568.21|35
1606072230000|2020-11-22 19:10:30|570.14|568.14|569.71|567.71|570.14|568.14|569.61|567.61|34
1606072240000|2020-11-22 19:10:40|569.74|567.74|569.25|567.25|569.76|567.76|568.78|566.78|32
1606072250000|2020-11-22 19:10:50|569.16|567.16|569.11|567.11|569.35|567.35|568.81|566.81|37
1606072260000|2020-11-22 19:11:00|569.1|567.1|568.3|566.3|569.1|567.1|568.3|566.3|31
1606072270000|2020-11-22 19:11:10|568.32|566.32|567.88|565.88|568.33|566.33|567.71|565.71|33
1606072280000|2020-11-22 19:11:20|567.87|565.87|567.95|565.95|568.1|566.1|567.84|565.84|28
1606072290000|2020-11-22 19:11:30|567.98|565.98|567.82|565.82|567.98|565.98|567.63|565.63|34
1606072300000|2020-11-22 19:11:40|567.83|565.83|567.49|565.49|567.87|565.87|567.46|565.46|27
1606072310000|2020-11-22 19:11:50|567.5|565.5|567.71|565.71|567.79|565.79|567.48|565.48|31
1606072320000|2020-11-22 19:12:00|567.72|565.72|567.53|565.53|567.8|565.8|567.53|565.53|25
1606072330000|2020-11-22 19:12:10|567.54|565.54|567.31|565.31|567.54|565.54|567.14|565.14|24
1606072340000|2020-11-22 19:12:20|567.35|565.35|567.45|565.45|567.59|565.59|567.32|565.32|37
1606072350000|2020-11-22 19:12:30|567.48|565.48|567.55|565.55|567.78|565.78|567.48|565.48|29
1606072360000|2020-11-22 19:12:40|567.54|565.54|567.65|565.65|567.72|565.72|567.43|565.43|29
1606072370000|2020-11-22 19:12:50|567.66|565.66|567.7|565.7|567.74|565.74|567.48|565.48|28
1606072380000|2020-11-22 19:13:00|567.71|565.71|567.34|565.34|567.92|565.92|567.34|565.34|28
1606072390000|2020-11-22 19:13:10|567.29|565.29|567.38|565.38|567.52|565.52|567.29|565.29|24
1606072400000|2020-11-22 19:13:20|567.37|565.37|567.41|565.41|567.53|565.53|567.24|565.24|26
1606072410000|2020-11-22 19:13:30|567.42|565.42|567.35|565.35|567.44|565.44|567.3|565.3|24
1606072420000|2020-11-22 19:13:40|567.3|565.3|567.35|565.35|567.5|565.5|567.3|565.3|25
1606072430000|2020-11-22 19:13:50|567.36|565.36|567.63|565.63|567.63|565.63|567.35|565.35|25
1606072440000|2020-11-22 19:14:00|567.64|565.64|568.01|566.01|568.03|566.03|567.64|565.64|21
1606072450000|2020-11-22 19:14:10|568.02|566.02|568.43|566.43|568.47|566.47|568.01|566.01|18
1606072460000|2020-11-22 19:14:20|568.47|566.47|569.38|567.38|569.38|567.38|568.47|566.47|24
1606072470000|2020-11-22 19:14:30|569.37|567.37|568.8|566.8|569.37|567.37|568.8|566.8|23
1606072480000|2020-11-22 19:14:40|568.77|566.77|568.26|566.26|568.78|566.78|568.26|566.26|23
1606072490000|2020-11-22 19:14:50|568.23|566.23|568.36|566.36|568.58|566.58|568.17|566.17|30
1606072500000|2020-11-22 19:15:00|568.31|566.31|569.19|567.19|569.21|567.21|568.29|566.29|28
1606072510000|2020-11-22 19:15:10|569.2|567.2|569.39|567.39|569.61|567.61|569.2|567.2|31
1606072520000|2020-11-22 19:15:20|569.41|567.41|569.66|567.66|569.66|567.66|569.28|567.28|32
1606072530000|2020-11-22 19:15:30|569.71|567.71|569.76|567.76|569.86|567.86|569.66|567.66|30
1606072540000|2020-11-22 19:15:40|569.75|567.75|570.42|568.42|570.45|568.45|569.75|567.75|28
1606072550000|2020-11-22 19:15:50|570.47|568.47|570.38|568.38|570.72|568.72|570.33|568.33|27
1606072560000|2020-11-22 19:16:00|570.37|568.37|570.16|568.16|570.37|568.37|570.15|568.15|22
1606072570000|2020-11-22 19:16:10|570.15|568.15|569.82|567.82|570.2|568.2|569.81|567.81|25
1606072580000|2020-11-22 19:16:20|569.83|567.83|569.66|567.66|569.87|567.87|569.3|567.3|30
1606072590000|2020-11-22 19:16:30|569.6|567.6|569.19|567.19|569.6|567.6|568.97|566.97|32
1606072600000|2020-11-22 19:16:40|569.18|567.18|569.13|567.13|569.19|567.19|569.1|567.1|20
1606072610000|2020-11-22 19:16:50|569.07|567.07|568.74|566.74|569.07|567.07|568.39|566.39|28
1606072620000|2020-11-22 19:17:00|568.81|566.81|568.69|566.69|568.88|566.88|568.62|566.62|18
1606072630000|2020-11-22 19:17:10|568.6|566.6|569.07|567.07|569.08|567.08|568.54|566.54|22
1606072640000|2020-11-22 19:17:20|569.08|567.08|568.28|566.28|569.08|567.08|568.28|566.28|15
1606072650000|2020-11-22 19:17:30|568.18|566.18|568.02|566.02|568.18|566.18|567.92|565.92|23
1606072660000|2020-11-22 19:17:40|568|566|567.56|565.56|568.02|566.02|567.56|565.56|11
1606072670000|2020-11-22 19:17:50|567.55|565.55|567.68|565.68|567.68|565.68|567.35|565.35|29
1606072680000|2020-11-22 19:18:00|567.69|565.69|567.89|565.89|568.04|566.04|567.68|565.68|27
1606072690000|2020-11-22 19:18:10|567.87|565.87|567.68|565.68|567.87|565.87|567.66|565.66|19
1606072700000|2020-11-22 19:18:20|567.65|565.65|567.21|565.21|567.65|565.65|567.21|565.21|21
1606072710000|2020-11-22 19:18:30|567.17|565.17|567.49|565.49|567.49|565.49|567.17|565.17|19
1606072720000|2020-11-22 19:18:40|567.48|565.48|567.5|565.5|567.5|565.5|567.3|565.3|20
1606072730000|2020-11-22 19:18:50|567.47|565.47|566.98|564.98|567.47|565.47|566.97|564.97|17
1606072740000|2020-11-22 19:19:00|567|565|567.07|565.07|567.1|565.1|566.91|564.91|19
1606072750000|2020-11-22 19:19:10|567.08|565.08|567.07|565.07|567.12|565.12|567.07|565.07|11
1606072760000|2020-11-22 19:19:20|567.08|565.08|567.33|565.33|567.38|565.38|567.08|565.08|21
1606072770000|2020-11-22 19:19:30|567.34|565.34|567.63|565.63|567.63|565.63|567.26|565.26|25
1606072780000|2020-11-22 19:19:40|567.64|565.64|568.28|566.28|568.28|566.28|567.64|565.64|24
1606072790000|2020-11-22 19:19:50|568.45|566.45|568.14|566.14|568.45|566.45|568.05|566.05|23
1606072800000|2020-11-22 19:20:00|568.26|566.26|568.39|566.39|568.41|566.41|568.26|566.26|11
1606072810000|2020-11-22 19:20:10|568.33|566.33|568.16|566.16|568.37|566.37|568.14|566.14|20
1606072820000|2020-11-22 19:20:20|568.17|566.17|568.2|566.2|568.26|566.26|568.02|566.02|20
1606072830000|2020-11-22 19:20:30|568.21|566.21|568.44|566.44|568.45|566.45|568.21|566.21|11
1606072840000|2020-11-22 19:20:40|568.43|566.43|568.47|566.47|568.47|566.47|568.39|566.39|8
1606072850000|2020-11-22 19:20:50|568.53|566.53|568.76|566.76|568.8|566.8|568.41|566.41|20
1606072860000|2020-11-22 19:21:00|568.77|566.77|569.05|567.05|569.11|567.11|568.75|566.75|27
1606072870000|2020-11-22 19:21:10|569.03|567.03|568.66|566.66|569.04|567.04|568.61|566.61|23
1606072880000|2020-11-22 19:21:20|568.69|566.69|568.62|566.62|568.97|566.97|568.62|566.62|29
1606072890000|2020-11-22 19:21:30|568.7|566.7|568.43|566.43|568.75|566.75|568.43|566.43|24
1606072900000|2020-11-22 19:21:40|568.44|566.44|568.64|566.64|568.64|566.64|568.28|566.28|24
1606072910000|2020-11-22 19:21:50|568.66|566.66|568.97|566.97|568.98|566.98|568.63|566.63|20
1606072920000|2020-11-22 19:22:00|568.96|566.96|568.99|566.99|569.01|567.01|568.96|566.96|17
1606072930000|2020-11-22 19:22:10|569|567|568.77|566.77|569.01|567.01|568.77|566.77|20
1606072940000|2020-11-22 19:22:20|568.69|566.69|568.84|566.84|568.89|566.89|568.61|566.61|24
1606072950000|2020-11-22 19:22:30|568.83|566.83|568.93|566.93|568.93|566.93|568.71|566.71|13
1606072960000|2020-11-22 19:22:40|568.92|566.92|569.27|567.27|569.28|567.28|568.92|566.92|18
1606072970000|2020-11-22 19:22:50|569.29|567.29|569.42|567.42|569.43|567.43|569.29|567.29|16
1606072980000|2020-11-22 19:23:00|569.43|567.43|569.63|567.63|569.68|567.68|569.41|567.41|16
1606072990000|2020-11-22 19:23:10|569.65|567.65|569.71|567.71|570.06|568.06|569.64|567.64|28
1606073000000|2020-11-22 19:23:20|569.7|567.7|569.49|567.49|569.73|567.73|569.47|567.47|19
1606073010000|2020-11-22 19:23:30|569.5|567.5|569.84|567.84|570.09|568.09|569.5|567.5|22
1606073020000|2020-11-22 19:23:40|569.81|567.81|569.48|567.48|569.81|567.81|569.37|567.37|29
1606073030000|2020-11-22 19:23:50|569.47|567.47|569.37|567.37|569.47|567.47|569.36|567.36|11
1606073040000|2020-11-22 19:24:00|569.38|567.38|569.35|567.35|569.61|567.61|569.35|567.35|21
1606073050000|2020-11-22 19:24:10|569.36|567.36|569.28|567.28|569.68|567.68|569.28|567.28|21
1606073060000|2020-11-22 19:24:20|569.26|567.26|568.43|566.43|569.26|567.26|568.32|566.32|25
1606073070000|2020-11-22 19:24:30|568.44|566.44|568.12|566.12|568.46|566.46|568.12|566.12|22
1606073080000|2020-11-22 19:24:40|568.11|566.11|567.89|565.89|568.13|566.13|567.88|565.88|22
1606073090000|2020-11-22 19:24:50|567.78|565.78|567.93|565.93|568.03|566.03|567.51|565.51|33
1606073100000|2020-11-22 19:25:00|568.01|566.01|567.7|565.7|568.17|566.17|567.7|565.7|26
1606073110000|2020-11-22 19:25:10|567.75|565.75|567.88|565.88|567.88|565.88|567.61|565.61|16
1606073120000|2020-11-22 19:25:20|567.87|565.87|567.66|565.66|567.87|565.87|567.46|565.46|28
1606073130000|2020-11-22 19:25:30|567.68|565.68|567.71|565.71|567.73|565.73|567.63|565.63|17
1606073140000|2020-11-22 19:25:40|567.65|565.65|567.56|565.56|567.65|565.65|567.54|565.54|11
1606073150000|2020-11-22 19:25:50|567.5|565.5|567.72|565.72|567.72|565.72|567.5|565.5|17
1606073160000|2020-11-22 19:26:00|567.73|565.73|567.6|565.6|567.92|565.92|567.6|565.6|24
1606073170000|2020-11-22 19:26:10|567.59|565.59|567.5|565.5|567.61|565.61|567.5|565.5|20
1606073180000|2020-11-22 19:26:20|567.49|565.49|567.53|565.53|567.63|565.63|567.39|565.39|22
1606073190000|2020-11-22 19:26:30|567.54|565.54|567.41|565.41|567.67|565.67|567.34|565.34|23
1606073200000|2020-11-22 19:26:40|567.4|565.4|567.29|565.29|567.4|565.4|567.27|565.27|14
1606073210000|2020-11-22 19:26:50|567.31|565.31|567.28|565.28|567.34|565.34|567.27|565.27|11
1606073220000|2020-11-22 19:27:00|567.3|565.3|567.07|565.07|567.31|565.31|567.06|565.06|12
1606073230000|2020-11-22 19:27:10|567.11|565.11|567.09|565.09|567.23|565.23|567.08|565.08|26
1606073240000|2020-11-22 19:27:20|567.15|565.15|567.01|565.01|567.16|565.16|567.01|565.01|12
1606073250000|2020-11-22 19:27:30|567.03|565.03|567.29|565.29|567.32|565.32|566.94|564.94|31
1606073260000|2020-11-22 19:27:40|567.31|565.31|567.28|565.28|567.31|565.31|567.23|565.23|17
1606073270000|2020-11-22 19:27:50|567.29|565.29|567.56|565.56|567.57|565.57|567.27|565.27|21
1606073280000|2020-11-22 19:28:00|567.57|565.57|567.67|565.67|567.74|565.74|567.57|565.57|30
1606073290000|2020-11-22 19:28:10|567.68|565.68|567.21|565.21|567.68|565.68|567.21|565.21|18
1606073300000|2020-11-22 19:28:20|567.18|565.18|567.11|565.11|567.36|565.36|567.09|565.09|26
1606073310000|2020-11-22 19:28:30|567.1|565.1|566.99|564.99|567.21|565.21|566.98|564.98|25
1606073320000|2020-11-22 19:28:40|567.02|565.02|566.73|564.73|567.07|565.07|566.73|564.73|20
1606073330000|2020-11-22 19:28:50|566.75|564.75|566.96|564.96|566.97|564.97|566.73|564.73|12
1606073340000|2020-11-22 19:29:00|567.01|565.01|567.04|565.04|567.08|565.08|567.01|565.01|16
1606073350000|2020-11-22 19:29:10|567.01|565.01|566.77|564.77|567.01|565.01|566.68|564.68|17
1606073360000|2020-11-22 19:29:20|566.76|564.76|566.96|564.96|566.96|564.96|566.74|564.74|21
1606073370000|2020-11-22 19:29:30|566.95|564.95|566.77|564.77|566.95|564.95|566.67|564.67|15
1606073380000|2020-11-22 19:29:40|566.78|564.78|566.73|564.73|566.84|564.84|566.73|564.73|16
1606073390000|2020-11-22 19:29:50|566.71|564.71|566.5|564.5|566.74|564.74|566.48|564.48|19
1606073400000|2020-11-22 19:30:00|566.45|564.45|566.74|564.74|566.74|564.74|566.41|564.41|13
1606073410000|2020-11-22 19:30:10|566.73|564.73|567.06|565.06|567.06|565.06|566.73|564.73|22
1606073420000|2020-11-22 19:30:20|567.03|565.03|567.36|565.36|567.36|565.36|567.02|565.02|15
1606073430000|2020-11-22 19:30:30|567.47|565.47|567.66|565.66|567.81|565.81|567.47|565.47|26
1606073440000|2020-11-22 19:30:40|567.75|565.75|568.17|566.17|568.17|566.17|567.75|565.75|26
1606073450000|2020-11-22 19:30:50|568.13|566.13|568.11|566.11|568.13|566.13|567.84|565.84|23
1606073460000|2020-11-22 19:31:00|568.12|566.12|568.4|566.4|568.53|566.53|568.12|566.12|24
1606073470000|2020-11-22 19:31:10|568.44|566.44|568.4|566.4|568.64|566.64|568.38|566.38|26
1606073480000|2020-11-22 19:31:20|568.35|566.35|568.22|566.22|568.35|566.35|568.22|566.22|6
1606073490000|2020-11-22 19:31:30|568.23|566.23|568.22|566.22|568.37|566.37|568.22|566.22|16
1606073500000|2020-11-22 19:31:40|568.21|566.21|568.22|566.22|568.29|566.29|568.14|566.14|21
1606073510000|2020-11-22 19:31:50|568.27|566.27|568.22|566.22|568.27|566.27|568.19|566.19|9
1606073520000|2020-11-22 19:32:00|568.23|566.23|568.61|566.61|568.71|566.71|568.23|566.23|21
1606073530000|2020-11-22 19:32:10|568.51|566.51|568.84|566.84|568.85|566.85|568.5|566.5|20
1606073540000|2020-11-22 19:32:20|569.14|567.14|569.17|567.17|569.31|567.31|569.14|567.14|22
1606073550000|2020-11-22 19:32:30|569.18|567.18|569.18|567.18|569.19|567.19|569.16|567.16|9
1606073560000|2020-11-22 19:32:40|569.17|567.17|568.96|566.96|569.18|567.18|568.91|566.91|19
1606073570000|2020-11-22 19:32:50|568.95|566.95|569.06|567.06|569.07|567.07|568.93|566.93|13
1606073580000|2020-11-22 19:33:00|569.04|567.04|569.05|567.05|569.09|567.09|568.96|566.96|22
1606073590000|2020-11-22 19:33:10|569.07|567.07|569.15|567.15|569.28|567.28|569.07|567.07|25
1606073600000|2020-11-22 19:33:20|569.1|567.1|569.09|567.09|569.1|567.1|569|567|14
1606073610000|2020-11-22 19:33:30|569.08|567.08|569.18|567.18|569.25|567.25|569.08|567.08|18
1606073620000|2020-11-22 19:33:40|569.22|567.22|569.16|567.16|569.23|567.23|569.15|567.15|14
1606073630000|2020-11-22 19:33:50|569.14|567.14|569.2|567.2|569.22|567.22|569.14|567.14|9
1606073640000|2020-11-22 19:34:00|569.21|567.21|569.29|567.29|569.34|567.34|569.19|567.19|17
1606073650000|2020-11-22 19:34:10|569.3|567.3|569.24|567.24|569.3|567.3|569.24|567.24|7
1606073660000|2020-11-22 19:34:20|569.26|567.26|569.45|567.45|569.46|567.46|569.24|567.24|21
1606073670000|2020-11-22 19:34:30|569.44|567.44|569.55|567.55|569.7|567.7|569.44|567.44|29
1606073680000|2020-11-22 19:34:40|569.56|567.56|569.68|567.68|569.71|567.71|569.56|567.56|25
1606073690000|2020-11-22 19:34:50|569.69|567.69|569.68|567.68|569.71|567.71|569.67|567.67|15
1606073700000|2020-11-22 19:35:00|569.67|567.67|569.5|567.5|569.81|567.81|569.49|567.49|21
1606073710000|2020-11-22 19:35:10|569.51|567.51|569.49|567.49|569.53|567.53|569.49|567.49|10
1606073720000|2020-11-22 19:35:20|569.46|567.46|569.39|567.39|569.46|567.46|569.33|567.33|21
1606073730000|2020-11-22 19:35:30|569.38|567.38|569.69|567.69|569.69|567.69|569.38|567.38|24
1606073740000|2020-11-22 19:35:40|569.7|567.7|569.94|567.94|569.94|567.94|569.7|567.7|19
1606073750000|2020-11-22 19:35:50|569.95|567.95|570|568|570.02|568.02|569.93|567.93|20
1606073760000|2020-11-22 19:36:00|570.02|568.02|569.97|567.97|570.04|568.04|569.84|567.84|22
1606073770000|2020-11-22 19:36:10|569.96|567.96|569.93|567.93|569.97|567.97|569.88|567.88|19
1606073780000|2020-11-22 19:36:20|569.96|567.96|570.14|568.14|570.14|568.14|569.91|567.91|25
1606073790000|2020-11-22 19:36:30|570.15|568.15|570.22|568.22|570.22|568.22|570.15|568.15|4
1606073800000|2020-11-22 19:36:40|570.26|568.26|570.52|568.52|570.52|568.52|570.26|568.26|21
1606073810000|2020-11-22 19:36:50|570.53|568.53|570.69|568.69|570.79|568.79|570.53|568.53|25
1606073820000|2020-11-22 19:37:00|570.68|568.68|570.93|568.93|570.93|568.93|570.68|568.68|21
1606073830000|2020-11-22 19:37:10|570.91|568.91|571.15|569.15|571.15|569.15|570.91|568.91|23
1606073840000|2020-11-22 19:37:20|571.25|569.25|571.12|569.12|571.34|569.34|571.09|569.09|26
1606073850000|2020-11-22 19:37:30|571.09|569.09|571.31|569.31|571.35|569.35|570.96|568.96|16
1606073860000|2020-11-22 19:37:40|571.34|569.34|571.72|569.72|571.78|569.78|571.34|569.34|26
1606073870000|2020-11-22 19:37:50|571.71|569.71|571.25|569.25|571.73|569.73|571.14|569.14|32
1606073880000|2020-11-22 19:38:00|571.23|569.23|571.21|569.21|571.3|569.3|571.17|569.17|22
1606073890000|2020-11-22 19:38:10|571.2|569.2|571.21|569.21|571.24|569.24|571.2|569.2|9
1606073900000|2020-11-22 19:38:20|571.16|569.16|570.7|568.7|571.16|569.16|570.7|568.7|18
1606073910000|2020-11-22 19:38:30|570.69|568.69|569.98|567.98|570.69|568.69|569.84|567.84|30
1606073920000|2020-11-22 19:38:40|569.96|567.96|570.55|568.55|570.56|568.56|569.85|567.85|31
1606073930000|2020-11-22 19:38:50|570.57|568.57|570.74|568.74|570.81|568.81|570.49|568.49|28
1606073940000|2020-11-22 19:39:00|570.72|568.72|571.29|569.29|571.3|569.3|570.7|568.7|26
1606073950000|2020-11-22 19:39:10|571.24|569.24|571.17|569.17|571.47|569.47|571.17|569.17|32
1606073960000|2020-11-22 19:39:20|571.16|569.16|571.35|569.35|571.37|569.37|571.12|569.12|14
1606073970000|2020-11-22 19:39:30|571.36|569.36|571|569|571.37|569.37|571|569|11
1606073980000|2020-11-22 19:39:40|570.94|568.94|571.09|569.09|571.09|569.09|570.89|568.89|16
1606073990000|2020-11-22 19:39:50|571.1|569.1|571.09|569.09|571.24|569.24|571.09|569.09|13
1606074000000|2020-11-22 19:40:00|571.1|569.1|571.13|569.13|571.32|569.32|571.08|569.08|23
1606074010000|2020-11-22 19:40:10|571.11|569.11|571.09|569.09|571.22|569.22|571.08|569.08|22
1606074020000|2020-11-22 19:40:20|571.03|569.03|571|569|571.07|569.07|570.94|568.94|26
1606074030000|2020-11-22 19:40:30|570.99|568.99|571.32|569.32|571.32|569.32|570.95|568.95|20
1606074040000|2020-11-22 19:40:40|571.31|569.31|571.21|569.21|571.41|569.41|571.2|569.2|25
1606074050000|2020-11-22 19:40:50|571.2|569.2|571.22|569.22|571.23|569.23|571.14|569.14|23
1606074060000|2020-11-22 19:41:00|571.21|569.21|571.11|569.11|571.23|569.23|571.02|569.02|24
1606074070000|2020-11-22 19:41:10|570.99|568.99|570.92|568.92|570.99|568.99|570.89|568.89|10
1606074080000|2020-11-22 19:41:20|570.89|568.89|570.81|568.81|570.89|568.89|570.71|568.71|18
1606074090000|2020-11-22 19:41:30|570.8|568.8|570.26|568.26|570.81|568.81|570.21|568.21|25
1606074100000|2020-11-22 19:41:40|570.24|568.24|570.16|568.16|570.28|568.28|570.16|568.16|29
1606074110000|2020-11-22 19:41:50|570.15|568.15|570.04|568.04|570.21|568.21|569.99|567.99|31
1606074120000|2020-11-22 19:42:00|570.12|568.12|570.18|568.18|570.24|568.24|570.12|568.12|27
1606074130000|2020-11-22 19:42:10|570.19|568.19|570.18|568.18|570.21|568.21|570.16|568.16|23
1606074140000|2020-11-22 19:42:20|570.16|568.16|570.23|568.23|570.28|568.28|570.16|568.16|23
1606074150000|2020-11-22 19:42:30|570.24|568.24|569.95|567.95|570.24|568.24|569.91|567.91|18
1606074160000|2020-11-22 19:42:40|570.01|568.01|570.65|568.65|570.65|568.65|570.01|568.01|32
1606074170000|2020-11-22 19:42:50|570.75|568.75|570.89|568.89|570.97|568.97|570.72|568.72|26
1606074180000|2020-11-22 19:43:00|570.95|568.95|570.96|568.96|570.96|568.96|570.88|568.88|8
1606074190000|2020-11-22 19:43:10|571.02|569.02|571.36|569.36|571.36|569.36|571.02|569.02|22
1606074200000|2020-11-22 19:43:20|571.39|569.39|571.62|569.62|571.69|569.69|571.39|569.39|19
1606074210000|2020-11-22 19:43:30|571.65|569.65|571.71|569.71|571.71|569.71|571.65|569.65|22
1606074220000|2020-11-22 19:43:40|571.7|569.7|571.72|569.72|571.72|569.72|571.25|569.25|33
1606074230000|2020-11-22 19:43:50|571.74|569.74|571.72|569.72|571.76|569.76|571.68|569.68|22
1606074240000|2020-11-22 19:44:00|571.74|569.74|571.69|569.69|571.78|569.78|571.69|569.69|21
1606074250000|2020-11-22 19:44:10|571.71|569.71|571.74|569.74|571.77|569.77|571.69|569.69|25
1606074260000|2020-11-22 19:44:20|571.75|569.75|572.13|570.13|572.13|570.13|571.75|569.75|26
1606074270000|2020-11-22 19:44:30|572.22|570.22|573|571|573|571|572.22|570.22|26
1606074280000|2020-11-22 19:44:40|573.07|571.07|573.43|571.43|573.43|571.43|573.07|571.07|28
1606074290000|2020-11-22 19:44:50|573.44|571.44|573.18|571.18|573.57|571.57|572.9|570.9|26
1606074300000|2020-11-22 19:45:00|573.31|571.31|573.76|571.76|573.76|571.76|573.25|571.25|21
1606074310000|2020-11-22 19:45:10|573.74|571.74|573.72|571.72|573.76|571.76|573.64|571.64|30
1606074320000|2020-11-22 19:45:20|573.73|571.73|573.2|571.2|573.74|571.74|573.14|571.14|31
1606074330000|2020-11-22 19:45:30|573.19|571.19|572.3|570.3|573.19|571.19|572.3|570.3|35
1606074340000|2020-11-22 19:45:40|572.51|570.51|572.87|570.87|572.88|570.88|572.51|570.51|30
1606074350000|2020-11-22 19:45:50|572.91|570.91|573.27|571.27|573.35|571.35|572.7|570.7|32
1606074360000|2020-11-22 19:46:00|573.28|571.28|573.53|571.53|573.67|571.67|573.28|571.28|22
1606074370000|2020-11-22 19:46:10|573.46|571.46|572.99|570.99|573.56|571.56|572.99|570.99|29
1606074380000|2020-11-22 19:46:20|573.03|571.03|573.62|571.62|573.63|571.63|572.95|570.95|33
1606074390000|2020-11-22 19:46:30|573.63|571.63|573.95|571.95|573.98|571.98|573.61|571.61|22
1606074400000|2020-11-22 19:46:40|574.03|572.03|573.82|571.82|574.03|572.03|573.66|571.66|28
1606074410000|2020-11-22 19:46:50|573.87|571.87|573.98|571.98|574.04|572.04|573.82|571.82|31
1606074420000|2020-11-22 19:47:00|574.07|572.07|573.72|571.72|574.07|572.07|573.52|571.52|32
1606074430000|2020-11-22 19:47:10|573.66|571.66|573.25|571.25|573.72|571.72|573.13|571.13|32
1606074440000|2020-11-22 19:47:20|573.32|571.32|573.78|571.78|573.81|571.81|573.32|571.32|29
1606074450000|2020-11-22 19:47:30|573.77|571.77|573.99|571.99|574.2|572.2|573.74|571.74|32
1606074460000|2020-11-22 19:47:40|574.14|572.14|574.25|572.25|574.25|572.25|573.84|571.84|31
1606074470000|2020-11-22 19:47:50|574.19|572.19|574.66|572.66|574.7|572.7|574.19|572.19|19
1606074480000|2020-11-22 19:48:00|574.68|572.68|574.68|572.68|574.73|572.73|574.53|572.53|27
1606074490000|2020-11-22 19:48:10|574.67|572.67|574.58|572.58|574.68|572.68|574.58|572.58|20
1606074500000|2020-11-22 19:48:20|574.59|572.59|574.71|572.71|574.71|572.71|574.58|572.58|17
1606074510000|2020-11-22 19:48:30|574.7|572.7|574.35|572.35|574.7|572.7|574.35|572.35|17
1606074520000|2020-11-22 19:48:40|574.39|572.39|574.3|572.3|574.39|572.39|574.22|572.22|15
1606074530000|2020-11-22 19:48:50|574.31|572.31|574.4|572.4|574.45|572.45|574.3|572.3|22
1606074540000|2020-11-22 19:49:00|574.36|572.36|574.32|572.32|574.42|572.42|574.27|572.27|8
1606074550000|2020-11-22 19:49:10|574.33|572.33|574.79|572.79|574.79|572.79|574.33|572.33|17
1606074560000|2020-11-22 19:49:20|574.78|572.78|574.93|572.93|574.93|572.93|574.76|572.76|13
1606074570000|2020-11-22 19:49:30|574.92|572.92|575.02|573.02|575.18|573.18|574.92|572.92|27
1606074580000|2020-11-22 19:49:40|575.01|573.01|574.5|572.5|575.01|573.01|574.5|572.5|30
1606074590000|2020-11-22 19:49:50|574.52|572.52|574.82|572.82|574.88|572.88|574.35|572.35|25
1606074600000|2020-11-22 19:50:00|574.83|572.83|575.04|573.04|575.04|573.04|574.83|572.83|24
1606074610000|2020-11-22 19:50:10|575.03|573.03|575.21|573.21|575.26|573.26|575.03|573.03|13
1606074620000|2020-11-22 19:50:20|575.22|573.22|575.25|573.25|575.3|573.3|575.21|573.21|23
1606074630000|2020-11-22 19:50:30|575.26|573.26|575.3|573.3|575.31|573.31|575.25|573.25|21
1606074640000|2020-11-22 19:50:40|575.32|573.32|575.19|573.19|575.32|573.32|575.12|573.12|29
1606074650000|2020-11-22 19:50:50|575.2|573.2|575.13|573.13|575.24|573.24|575.13|573.13|15
1606074660000|2020-11-22 19:51:00|575.12|573.12|575.14|573.14|575.31|573.31|575.03|573.03|30
1606074670000|2020-11-22 19:51:10|575.17|573.17|575.33|573.33|575.38|573.38|575.13|573.13|28
1606074680000|2020-11-22 19:51:20|575.31|573.31|575.18|573.18|575.35|573.35|575.18|573.18|33
1606074690000|2020-11-22 19:51:30|575.15|573.15|575.12|573.12|575.27|573.27|575.07|573.07|32
1606074700000|2020-11-22 19:51:40|575.09|573.09|574.8|572.8|575.11|573.11|574.8|572.8|24
1606074710000|2020-11-22 19:51:50|574.65|572.65|574.17|572.17|574.65|572.65|574.02|572.02|30
1606074720000|2020-11-22 19:52:00|574.18|572.18|574.69|572.69|574.7|572.7|574.18|572.18|29
1606074730000|2020-11-22 19:52:10|574.7|572.7|574.61|572.61|574.7|572.7|574.54|572.54|26
1606074740000|2020-11-22 19:52:20|574.66|572.66|575.17|573.17|575.26|573.26|574.66|572.66|31
1606074750000|2020-11-22 19:52:30|575.16|573.16|574.85|572.85|575.24|573.24|574.85|572.85|30
1606074760000|2020-11-22 19:52:40|574.84|572.84|575.28|573.28|575.31|573.31|574.83|572.83|24
1606074770000|2020-11-22 19:52:50|575.27|573.27|575.27|573.27|575.37|573.37|575.13|573.13|26
1606074780000|2020-11-22 19:53:00|575.31|573.31|575.27|573.27|575.4|573.4|575.27|573.27|22
1606074790000|2020-11-22 19:53:10|575.26|573.26|575.23|573.23|575.4|573.4|575.14|573.14|23
1606074800000|2020-11-22 19:53:20|575.24|573.24|575.4|573.4|575.41|573.41|575.24|573.24|31
1606074810000|2020-11-22 19:53:30|575.42|573.42|575.66|573.66|575.67|573.67|575.3|573.3|32
1606074820000|2020-11-22 19:53:40|575.67|573.67|576.06|574.06|576.07|574.07|575.65|573.65|23
1606074830000|2020-11-22 19:53:50|576.07|574.07|575.93|573.93|576.07|574.07|575.93|573.93|27
1606074840000|2020-11-22 19:54:00|575.94|573.94|575.81|573.81|575.94|573.94|575.78|573.78|27
1606074850000|2020-11-22 19:54:10|575.82|573.82|575.6|573.6|575.9|573.9|575.6|573.6|27
1606074860000|2020-11-22 19:54:20|575.52|573.52|575.32|573.32|575.59|573.59|575.21|573.21|35
1606074870000|2020-11-22 19:54:30|575.29|573.29|575.18|573.18|575.3|573.3|575.07|573.07|22
1606074880000|2020-11-22 19:54:40|575.19|573.19|575.07|573.07|575.35|573.35|575.06|573.06|27
1606074890000|2020-11-22 19:54:50|574.97|572.97|574.62|572.62|574.97|572.97|574.55|572.55|32
1606074900000|2020-11-22 19:55:00|574.59|572.59|575.27|573.27|575.29|573.29|574.51|572.51|33
1606074910000|2020-11-22 19:55:10|575.34|573.34|575.37|573.37|575.37|573.37|575.07|573.07|29
1606074920000|2020-11-22 19:55:20|575.38|573.38|575.48|573.48|575.57|573.57|575.36|573.36|22
1606074930000|2020-11-22 19:55:30|575.49|573.49|575.47|573.47|575.54|573.54|575.46|573.46|20
1606074940000|2020-11-22 19:55:40|575.45|573.45|575.37|573.37|575.45|573.45|575.37|573.37|21
1606074950000|2020-11-22 19:55:50|575.36|573.36|575.39|573.39|575.39|573.39|575.35|573.35|11
1606074960000|2020-11-22 19:56:00|575.38|573.38|575.37|573.37|575.39|573.39|575.37|573.37|8
1606074970000|2020-11-22 19:56:10|575.36|573.36|575.1|573.1|575.36|573.36|575.1|573.1|14
1606074980000|2020-11-22 19:56:20|575.04|573.04|574.83|572.83|575.04|573.04|574.67|572.67|26
1606074990000|2020-11-22 19:56:30|574.82|572.82|574.79|572.79|574.86|572.86|574.76|572.76|20
1606075000000|2020-11-22 19:56:40|574.76|572.76|574.48|572.48|574.8|572.8|574.48|572.48|26
1606075010000|2020-11-22 19:56:50|574.59|572.59|574.55|572.55|574.68|572.68|574.54|572.54|14
1606075020000|2020-11-22 19:57:00|574.44|572.44|573.98|571.98|574.44|572.44|573.98|571.98|26
1606075030000|2020-11-22 19:57:10|573.77|571.77|573.46|571.46|574|572|573.26|571.26|33
1606075040000|2020-11-22 19:57:20|573.42|571.42|573.65|571.65|573.65|571.65|573.37|571.37|30
1606075050000|2020-11-22 19:57:30|573.64|571.64|573.53|571.53|573.67|571.67|573.45|571.45|24
1606075060000|2020-11-22 19:57:40|573.44|571.44|573.41|571.41|573.47|571.47|573.39|571.39|11
1606075070000|2020-11-22 19:57:50|573.53|571.53|573.9|571.9|573.93|571.93|573.5|571.5|18
1606075080000|2020-11-22 19:58:00|573.84|571.84|574.13|572.13|574.15|572.15|573.84|571.84|28
1606075090000|2020-11-22 19:58:10|574.14|572.14|574.54|572.54|574.65|572.65|574.07|572.07|25
1606075100000|2020-11-22 19:58:20|574.53|572.53|574.23|572.23|574.66|572.66|574.18|572.18|34
1606075110000|2020-11-22 19:58:30|574.2|572.2|574.51|572.51|574.51|572.51|574.1|572.1|33
1606075120000|2020-11-22 19:58:40|574.52|572.52|574.31|572.31|574.57|572.57|574.31|572.31|18
1606075130000|2020-11-22 19:58:50|574.24|572.24|575.03|573.03|575.04|573.04|574.24|572.24|23
1606075140000|2020-11-22 19:59:00|575.04|573.04|575.12|573.12|575.12|573.12|574.93|572.93|16
1606075150000|2020-11-22 19:59:10|575.1|573.1|575.08|573.08|575.1|573.1|575.08|573.08|2
1606075160000|2020-11-22 19:59:20|575.07|573.07|575.3|573.3|575.31|573.31|575.07|573.07|8
1606075170000|2020-11-22 19:59:30|575.23|573.23|575.28|573.28|575.35|573.35|575.23|573.23|22
1606075180000|2020-11-22 19:59:40|575.29|573.29|574.74|572.74|575.29|573.29|574.74|572.74|27
1606075190000|2020-11-22 19:59:50|574.73|572.73|574.69|572.69|574.73|572.73|574.34|572.34|21
1606075200000|2020-11-22 20:00:00|574.7|572.7|575.06|573.06|575.07|573.07|574.67|572.67|35
1606075210000|2020-11-22 20:00:10|575.05|573.05|575.4|573.4|575.4|573.4|575|573|30
1606075220000|2020-11-22 20:00:20|575.39|573.39|575.21|573.21|575.43|573.43|575.21|573.21|16
1606075230000|2020-11-22 20:00:30|575.2|573.2|575.35|573.35|575.36|573.36|575.14|573.14|29
1606075240000|2020-11-22 20:00:40|575.33|573.33|575.38|573.38|575.42|573.42|575.23|573.23|29
1606075250000|2020-11-22 20:00:50|575.39|573.39|575.43|573.43|575.43|573.43|575.3|573.3|23
1606075260000|2020-11-22 20:01:00|575.4|573.4|575.48|573.48|575.49|573.49|575.4|573.4|13
1606075270000|2020-11-22 20:01:10|575.46|573.46|575.39|573.39|575.46|573.46|575.39|573.39|14
1606075280000|2020-11-22 20:01:20|575.37|573.37|575.24|573.24|575.37|573.37|575.13|573.13|32
1606075290000|2020-11-22 20:01:30|575.23|573.23|575.25|573.25|575.27|573.27|575.23|573.23|10
1606075300000|2020-11-22 20:01:40|575.34|573.34|575.26|573.26|575.36|573.36|575.21|573.21|19
1606075310000|2020-11-22 20:01:50|575.3|573.3|575.76|573.76|575.76|573.76|575.3|573.3|17
1606075320000|2020-11-22 20:02:00|575.8|573.8|575.92|573.92|575.93|573.93|575.8|573.8|11
1606075330000|2020-11-22 20:02:10|575.93|573.93|575.96|573.96|575.96|573.96|575.93|573.93|2
1606075340000|2020-11-22 20:02:20|575.97|573.97|576.14|574.14|576.14|574.14|575.97|573.97|7
1606075350000|2020-11-22 20:02:30|576.13|574.13|576.07|574.07|576.13|574.13|576.01|574.01|12
1606075360000|2020-11-22 20:02:40|576.06|574.06|576.16|574.16|576.16|574.16|576|574|9
1606075370000|2020-11-22 20:02:50|576.15|574.15|575.88|573.88|576.15|574.15|575.88|573.88|24
1606075380000|2020-11-22 20:03:00|575.89|573.89|575.96|573.96|576.09|574.09|575.86|573.86|22
1606075390000|2020-11-22 20:03:10|575.95|573.95|575.75|573.75|575.95|573.95|575.75|573.75|24
1606075400000|2020-11-22 20:03:20|575.74|573.74|575.33|573.33|575.78|573.78|575.33|573.33|26
1606075410000|2020-11-22 20:03:30|575.32|573.32|575.4|573.4|575.42|573.42|575.26|573.26|19
1606075420000|2020-11-22 20:03:40|575.39|573.39|575.08|573.08|575.4|573.4|575.08|573.08|24
1606075430000|2020-11-22 20:03:50|575.07|573.07|575.35|573.35|575.35|573.35|575.06|573.06|20
1606075440000|2020-11-22 20:04:00|575.39|573.39|575.58|573.58|575.59|573.59|575.33|573.33|23
1606075450000|2020-11-22 20:04:10|575.59|573.59|575.73|573.73|575.76|573.76|575.53|573.53|26
1606075460000|2020-11-22 20:04:20|575.74|573.74|575.79|573.79|575.84|573.84|575.74|573.74|17
1606075470000|2020-11-22 20:04:30|575.78|573.78|576|574|576.05|574.05|575.78|573.78|18
1606075480000|2020-11-22 20:04:40|575.99|573.99|575.93|573.93|576.05|574.05|575.86|573.86|18
1606075490000|2020-11-22 20:04:50|575.97|573.97|575.97|573.97|575.97|573.97|575.9|573.9|16
1606075500000|2020-11-22 20:05:00|576.06|574.06|576.16|574.16|576.21|574.21|576.06|574.06|11
1606075510000|2020-11-22 20:05:10|576.13|574.13|576.29|574.29|576.29|574.29|576.13|574.13|8
1606075520000|2020-11-22 20:05:20|576.28|574.28|576.85|574.85|576.85|574.85|576.28|574.28|19
1606075530000|2020-11-22 20:05:30|576.83|574.83|576.72|574.72|576.89|574.89|576.69|574.69|28
1606075540000|2020-11-22 20:05:40|576.74|574.74|576.58|574.58|576.74|574.74|576.51|574.51|29
1606075550000|2020-11-22 20:05:50|576.6|574.6|576.77|574.77|576.82|574.82|576.6|574.6|31
1606075560000|2020-11-22 20:06:00|576.79|574.79|576.75|574.75|576.84|574.84|576.75|574.75|28
1606075570000|2020-11-22 20:06:10|576.73|574.73|576.62|574.62|576.78|574.78|576.62|574.62|26
1606075580000|2020-11-22 20:06:20|576.61|574.61|575.92|573.92|576.62|574.62|575.92|573.92|26
1606075590000|2020-11-22 20:06:30|575.95|573.95|575.14|573.14|575.95|573.95|575.14|573.14|30
1606075600000|2020-11-22 20:06:40|575.13|573.13|575.61|573.61|575.67|573.67|575.13|573.13|30
1606075610000|2020-11-22 20:06:50|575.56|573.56|575.64|573.64|576.04|574.04|575.56|573.56|29
1606075620000|2020-11-22 20:07:00|575.63|573.63|575.67|573.67|575.76|573.76|575.52|573.52|25
1606075630000|2020-11-22 20:07:10|575.66|573.66|575.72|573.72|575.86|573.86|575.59|573.59|26
1606075640000|2020-11-22 20:07:20|575.73|573.73|576.19|574.19|576.21|574.21|575.71|573.71|24
1606075650000|2020-11-22 20:07:30|576.2|574.2|576.22|574.22|576.26|574.26|576.16|574.16|26
1606075660000|2020-11-22 20:07:40|576.2|574.2|576.44|574.44|576.44|574.44|576.17|574.17|23
1606075670000|2020-11-22 20:07:50|576.41|574.41|576.28|574.28|576.42|574.42|576.19|574.19|15
1606075680000|2020-11-22 20:08:00|576.32|574.32|576.05|574.05|576.39|574.39|576.05|574.05|22
1606075690000|2020-11-22 20:08:10|576.03|574.03|575.55|573.55|576.03|574.03|575.39|573.39|24
1606075700000|2020-11-22 20:08:20|575.6|573.6|575.31|573.31|575.78|573.78|575.25|573.25|34
1606075710000|2020-11-22 20:08:30|575.24|573.24|574.67|572.67|575.29|573.29|574.29|572.29|36
1606075720000|2020-11-22 20:08:40|574.66|572.66|574.66|572.66|574.97|572.97|574.57|572.57|31
1606075730000|2020-11-22 20:08:50|574.74|572.74|575.13|573.13|575.13|573.13|574.71|572.71|25
1606075740000|2020-11-22 20:09:00|575.15|573.15|575.4|573.4|575.57|573.57|575.15|573.15|32
1606075750000|2020-11-22 20:09:10|575.34|573.34|575.36|573.36|575.47|573.47|575.23|573.23|25
1606075760000|2020-11-22 20:09:20|575.44|573.44|575.66|573.66|575.66|573.66|575.44|573.44|15
1606075770000|2020-11-22 20:09:30|575.65|573.65|575.92|573.92|576|574|575.65|573.65|18
1606075780000|2020-11-22 20:09:40|575.88|573.88|575.63|573.63|575.88|573.88|575.63|573.63|33
1606075790000|2020-11-22 20:09:50|575.64|573.64|575.64|573.64|575.67|573.67|575.62|573.62|15
1606075800000|2020-11-22 20:10:00|575.63|573.63|575.04|573.04|575.63|573.63|575.03|573.03|29
1606075810000|2020-11-22 20:10:10|575.15|573.15|575.41|573.41|575.55|573.55|575.07|573.07|31
1606075820000|2020-11-22 20:10:20|575.47|573.47|575.74|573.74|575.74|573.74|575.47|573.47|33
1606075830000|2020-11-22 20:10:30|575.76|573.76|576.01|574.01|576.04|574.04|575.76|573.76|20
1606075840000|2020-11-22 20:10:40|576.04|574.04|575.55|573.55|576.04|574.04|575.48|573.48|31
1606075850000|2020-11-22 20:10:50|575.58|573.58|575.74|573.74|575.74|573.74|575.54|573.54|16
1606075860000|2020-11-22 20:11:00|575.76|573.76|575.65|573.65|575.76|573.76|575.63|573.63|20
1606075870000|2020-11-22 20:11:10|575.67|573.67|575.7|573.7|575.7|573.7|575.66|573.66|8
1606075880000|2020-11-22 20:11:20|575.69|573.69|575.58|573.58|575.69|573.69|575.43|573.43|21
1606075890000|2020-11-22 20:11:30|575.53|573.53|575.57|573.57|575.61|573.61|575.49|573.49|25
1606075900000|2020-11-22 20:11:40|575.56|573.56|575.6|573.6|575.67|573.67|575.56|573.56|18
1606075910000|2020-11-22 20:11:50|575.66|573.66|575.65|573.65|575.69|573.69|575.59|573.59|19
1606075920000|2020-11-22 20:12:00|575.68|573.68|574.98|572.98|575.68|573.68|574.98|572.98|31
1606075930000|2020-11-22 20:12:10|574.97|572.97|575.07|573.07|575.18|573.18|574.8|572.8|31
1606075940000|2020-11-22 20:12:20|575.06|573.06|574.62|572.62|575.06|573.06|574.6|572.6|21
1606075950000|2020-11-22 20:12:30|574.63|572.63|574.57|572.57|574.63|572.63|574.57|572.57|11
1606075960000|2020-11-22 20:12:40|574.55|572.55|573.91|571.91|574.55|572.55|573.81|571.81|26
1606075970000|2020-11-22 20:12:50|573.89|571.89|573.6|571.6|573.92|571.92|573.47|571.47|28
1606075980000|2020-11-22 20:13:00|573.63|571.63|573.73|571.73|573.79|571.79|573.63|571.63|19
1606075990000|2020-11-22 20:13:10|573.68|571.68|572.87|570.87|573.68|571.68|572.85|570.85|31
1606076000000|2020-11-22 20:13:20|572.95|570.95|571.88|569.88|572.98|570.98|571.88|569.88|32
1606076010000|2020-11-22 20:13:30|571.83|569.83|572.29|570.29|572.31|570.31|571.66|569.66|32
1606076020000|2020-11-22 20:13:40|572.46|570.46|572.95|570.95|572.96|570.96|572.46|570.46|35
1606076030000|2020-11-22 20:13:50|572.93|570.93|572.56|570.56|573.22|571.22|572.39|570.39|36
1606076040000|2020-11-22 20:14:00|572.67|570.67|573.34|571.34|573.4|571.4|572.67|570.67|36
1606076050000|2020-11-22 20:14:10|573.38|571.38|574.32|572.32|574.35|572.35|573.36|571.36|37
1606076060000|2020-11-22 20:14:20|574.44|572.44|574.97|572.97|575.01|573.01|574.37|572.37|29
1606076070000|2020-11-22 20:14:30|575.06|573.06|574.62|572.62|575.1|573.1|574.61|572.61|31
1606076080000|2020-11-22 20:14:40|574.63|572.63|574.35|572.35|574.63|572.63|574.32|572.32|36
1606076090000|2020-11-22 20:14:50|574.33|572.33|574.34|572.34|574.57|572.57|574.29|572.29|35
1606076100000|2020-11-22 20:15:00|574.35|572.35|575.09|573.09|575.11|573.11|574.35|572.35|30
1606076110000|2020-11-22 20:15:10|575.12|573.12|575.31|573.31|575.42|573.42|574.96|572.96|33
1606076120000|2020-11-22 20:15:20|575.29|573.29|575.37|573.37|575.39|573.39|575.24|573.24|23
1606076130000|2020-11-22 20:15:30|575.32|573.32|575.44|573.44|575.46|573.46|575.09|573.09|30
1606076140000|2020-11-22 20:15:40|575.45|573.45|575.39|573.39|575.58|573.58|575.34|573.34|32
1606076150000|2020-11-22 20:15:50|575.41|573.41|575.54|573.54|575.54|573.54|575.27|573.27|30
1606076160000|2020-11-22 20:16:00|575.48|573.48|575.91|573.91|575.91|573.91|575.48|573.48|24
1606076170000|2020-11-22 20:16:10|575.92|573.92|575.97|573.97|576.04|574.04|575.92|573.92|21
1606076180000|2020-11-22 20:16:20|575.95|573.95|575.82|573.82|576.1|574.1|575.82|573.82|27
1606076190000|2020-11-22 20:16:30|575.78|573.78|574.77|572.77|575.78|573.78|574.77|572.77|32
1606076200000|2020-11-22 20:16:40|574.79|572.79|572.83|570.83|574.79|572.79|572.46|570.46|38
1606076210000|2020-11-22 20:16:50|572.88|570.88|573|571|573.22|571.22|572.76|570.76|33
1606076220000|2020-11-22 20:17:00|573.1|571.1|572.93|570.93|573.11|571.11|572.75|570.75|35
1606076230000|2020-11-22 20:17:10|572.92|570.92|572.99|570.99|572.99|570.99|572.75|570.75|33
1606076240000|2020-11-22 20:17:20|573.01|571.01|572.03|570.03|573.01|571.01|571.86|569.86|29
1606076250000|2020-11-22 20:17:30|571.97|569.97|572.19|570.19|572.21|570.21|571.96|569.96|22
1606076260000|2020-11-22 20:17:40|572.26|570.26|572|570|572.46|570.46|572|570|32
1606076270000|2020-11-22 20:17:50|571.99|569.99|571.49|569.49|571.99|569.99|571.32|569.32|23
1606076280000|2020-11-22 20:18:00|571.59|569.59|572.62|570.62|572.62|570.62|571.53|569.53|34
1606076290000|2020-11-22 20:18:10|572.68|570.68|572.92|570.92|573.11|571.11|572.68|570.68|31
1606076300000|2020-11-22 20:18:20|572.97|570.97|573.6|571.6|573.6|571.6|572.86|570.86|35
1606076310000|2020-11-22 20:18:30|573.69|571.69|573.28|571.28|573.75|571.75|573.24|571.24|32
1606076320000|2020-11-22 20:18:40|573.24|571.24|572.87|570.87|573.24|571.24|572.87|570.87|29
1606076330000|2020-11-22 20:18:50|572.83|570.83|571.86|569.86|572.83|570.83|571.86|569.86|29
1606076340000|2020-11-22 20:19:00|571.96|569.96|572.21|570.21|572.49|570.49|571.83|569.83|36
1606076350000|2020-11-22 20:19:10|572.22|570.22|572.38|570.38|572.49|570.49|572.17|570.17|32
1606076360000|2020-11-22 20:19:20|572.39|570.39|572.38|570.38|572.43|570.43|571.78|569.78|33
1606076370000|2020-11-22 20:19:30|572.28|570.28|571.78|569.78|572.46|570.46|571.78|569.78|31
1606076380000|2020-11-22 20:19:40|571.77|569.77|571.54|569.54|571.85|569.85|571.46|569.46|32
1606076390000|2020-11-22 20:19:50|571.55|569.55|572.1|570.1|572.1|570.1|571.55|569.55|29
1606076400000|2020-11-22 20:20:00|572.06|570.06|571.58|569.58|572.11|570.11|571.58|569.58|30
1606076410000|2020-11-22 20:20:10|571.53|569.53|571.77|569.77|571.8|569.8|571.46|569.46|29
1606076420000|2020-11-22 20:20:20|571.76|569.76|571.4|569.4|571.8|569.8|571.38|569.38|29
1606076430000|2020-11-22 20:20:30|571.46|569.46|572.03|570.03|572.03|570.03|571.46|569.46|29
1606076440000|2020-11-22 20:20:40|572.12|570.12|571.91|569.91|572.26|570.26|571.91|569.91|28
1606076450000|2020-11-22 20:20:50|571.93|569.93|571.81|569.81|572.05|570.05|571.81|569.81|29
1606076460000|2020-11-22 20:21:00|571.78|569.78|571.7|569.7|571.84|569.84|571.64|569.64|30
1606076470000|2020-11-22 20:21:10|571.71|569.71|572.01|570.01|572.03|570.03|571.71|569.71|19
1606076480000|2020-11-22 20:21:20|572.05|570.05|572.38|570.38|572.42|570.42|572.05|570.05|29
1606076490000|2020-11-22 20:21:30|572.39|570.39|572.35|570.35|572.46|570.46|572.17|570.17|21
1606076500000|2020-11-22 20:21:40|572.36|570.36|572.42|570.42|572.47|570.47|572.22|570.22|32
1606076510000|2020-11-22 20:21:50|572.43|570.43|572.43|570.43|572.48|570.48|572.36|570.36|20
1606076520000|2020-11-22 20:22:00|572.39|570.39|572.4|570.4|572.7|570.7|572.39|570.39|26
1606076530000|2020-11-22 20:22:10|572.36|570.36|572.45|570.45|572.46|570.46|572.1|570.1|27
1606076540000|2020-11-22 20:22:20|572.46|570.46|572.6|570.6|572.61|570.61|572.42|570.42|30
1606076550000|2020-11-22 20:22:30|572.61|570.61|572.81|570.81|572.94|570.94|572.55|570.55|24
1606076560000|2020-11-22 20:22:40|572.8|570.8|572.59|570.59|572.84|570.84|572.57|570.57|23
1606076570000|2020-11-22 20:22:50|572.6|570.6|572.09|570.09|572.6|570.6|572.09|570.09|27
1606076580000|2020-11-22 20:23:00|572.06|570.06|572.06|570.06|572.06|570.06|571.87|569.87|24
1606076590000|2020-11-22 20:23:10|572.11|570.11|572.65|570.65|572.65|570.65|572.11|570.11|31
1606076600000|2020-11-22 20:23:20|572.66|570.66|572.77|570.77|572.77|570.77|572.55|570.55|29
1606076610000|2020-11-22 20:23:30|572.74|570.74|572.7|570.7|572.84|570.84|572.5|570.5|35
1606076620000|2020-11-22 20:23:40|572.71|570.71|572.78|570.78|572.84|570.84|572.63|570.63|28
1606076630000|2020-11-22 20:23:50|572.77|570.77|572.85|570.85|572.89|570.89|572.77|570.77|20
1606076640000|2020-11-22 20:24:00|572.84|570.84|572.42|570.42|572.84|570.84|572.42|570.42|27
1606076650000|2020-11-22 20:24:10|572.34|570.34|572.18|570.18|572.34|570.34|572.04|570.04|33
1606076660000|2020-11-22 20:24:20|572.2|570.2|572.18|570.18|572.33|570.33|572.15|570.15|30
1606076670000|2020-11-22 20:24:30|572.17|570.17|571.52|569.52|572.2|570.2|571.52|569.52|20
1606076680000|2020-11-22 20:24:40|571.57|569.57|571.47|569.47|571.58|569.58|571.47|569.47|18
1606076690000|2020-11-22 20:24:50|571.48|569.48|571.53|569.53|571.54|569.54|571.48|569.48|14
1606076700000|2020-11-22 20:25:00|571.52|569.52|571.6|569.6|571.61|569.61|571.44|569.44|20
1606076710000|2020-11-22 20:25:10|571.57|569.57|571.27|569.27|571.57|569.57|571.23|569.23|14
1606076720000|2020-11-22 20:25:20|571.26|569.26|568.77|566.77|571.26|569.26|568.77|566.77|36
1606076730000|2020-11-22 20:25:30|568.74|566.74|569.65|567.65|570.21|568.21|568.72|566.72|37
1606076740000|2020-11-22 20:25:40|569.7|567.7|569.13|567.13|569.95|567.95|569.05|567.05|31
1606076750000|2020-11-22 20:25:50|569.29|567.29|568.91|566.91|569.35|567.35|568.07|566.07|33
1606076760000|2020-11-22 20:26:00|568.92|566.92|570.3|568.3|570.3|568.3|568.73|566.73|33
1606076770000|2020-11-22 20:26:10|570.05|568.05|569.5|567.5|570.27|568.27|569.5|567.5|37
1606076780000|2020-11-22 20:26:20|569.51|567.51|569.36|567.36|569.66|567.66|569.22|567.22|31
1606076790000|2020-11-22 20:26:30|569.4|567.4|569.52|567.52|569.62|567.62|569.29|567.29|22
1606076800000|2020-11-22 20:26:40|569.51|567.51|569.61|567.61|569.61|567.61|569.44|567.44|25
1606076810000|2020-11-22 20:26:50|569.63|567.63|569.63|567.63|569.67|567.67|569.58|567.58|18
1606076820000|2020-11-22 20:27:00|569.62|567.62|569.7|567.7|569.74|567.74|569.59|567.59|18
1606076830000|2020-11-22 20:27:10|569.71|567.71|569.84|567.84|569.84|567.84|569.71|567.71|15
1606076840000|2020-11-22 20:27:20|569.85|567.85|570.25|568.25|570.25|568.25|569.85|567.85|27
1606076850000|2020-11-22 20:27:30|570.34|568.34|570.81|568.81|570.94|568.94|570.34|568.34|31
1606076860000|2020-11-22 20:27:40|570.84|568.84|570.9|568.9|571.04|569.04|570.84|568.84|17
1606076870000|2020-11-22 20:27:50|570.95|568.95|570.91|568.91|571.2|569.2|570.86|568.86|24
1606076880000|2020-11-22 20:28:00|570.92|568.92|571.28|569.28|571.34|569.34|570.92|568.92|26
1606076890000|2020-11-22 20:28:10|571.29|569.29|571.22|569.22|571.29|569.29|571.19|569.19|12
1606076900000|2020-11-22 20:28:20|571.23|569.23|570.89|568.89|571.24|569.24|570.89|568.89|19
1606076910000|2020-11-22 20:28:30|570.85|568.85|571.06|569.06|571.16|569.16|570.69|568.69|29
1606076920000|2020-11-22 20:28:40|571.09|569.09|571.44|569.44|571.45|569.45|571.09|569.09|26
1606076930000|2020-11-22 20:28:50|571.49|569.49|571.36|569.36|571.5|569.5|571.22|569.22|21
1606076940000|2020-11-22 20:29:00|571.33|569.33|571.17|569.17|571.37|569.37|571.17|569.17|18
1606076950000|2020-11-22 20:29:10|571.16|569.16|570.93|568.93|571.21|569.21|570.93|568.93|24
1606076960000|2020-11-22 20:29:20|570.88|568.88|571.09|569.09|571.22|569.22|570.85|568.85|26
1606076970000|2020-11-22 20:29:30|570.97|568.97|570.74|568.74|570.97|568.97|570.68|568.68|19
1606076980000|2020-11-22 20:29:40|570.75|568.75|570.97|568.97|570.97|568.97|570.74|568.74|13
1606076990000|2020-11-22 20:29:50|570.98|568.98|571.14|569.14|571.14|569.14|570.96|568.96|17
1606077000000|2020-11-22 20:30:00|571.13|569.13|571.61|569.61|571.61|569.61|571.13|569.13|24
1606077010000|2020-11-22 20:30:10|571.6|569.6|571.75|569.75|571.81|569.81|571.6|569.6|19
1606077020000|2020-11-22 20:30:20|571.74|569.74|571.73|569.73|571.75|569.75|571.65|569.65|14
1606077030000|2020-11-22 20:30:30|571.72|569.72|571.52|569.52|571.75|569.75|571.52|569.52|26
1606077040000|2020-11-22 20:30:40|571.53|569.53|571.78|569.78|571.79|569.79|571.43|569.43|26
1606077050000|2020-11-22 20:30:50|571.76|569.76|572.1|570.1|572.1|570.1|571.76|569.76|22
1606077060000|2020-11-22 20:31:00|572.04|570.04|572|570|572.09|570.09|571.95|569.95|27
1606077070000|2020-11-22 20:31:10|572.06|570.06|571.73|569.73|572.06|570.06|571.73|569.73|13
1606077080000|2020-11-22 20:31:20|571.64|569.64|571.83|569.83|571.86|569.86|571.55|569.55|27
1606077090000|2020-11-22 20:31:30|571.84|569.84|571.84|569.84|572.06|570.06|571.82|569.82|22
1606077100000|2020-11-22 20:31:40|571.7|569.7|571.44|569.44|571.7|569.7|571.44|569.44|21
1606077110000|2020-11-22 20:31:50|571.45|569.45|571.37|569.37|571.47|569.47|571.37|569.37|24
1606077120000|2020-11-22 20:32:00|571.38|569.38|571.38|569.38|571.38|569.38|570.99|568.99|27
1606077130000|2020-11-22 20:32:10|571.37|569.37|571.46|569.46|571.46|569.46|571.33|569.33|26
1606077140000|2020-11-22 20:32:20|571.48|569.48|571.69|569.69|571.73|569.73|571.47|569.47|25
1606077150000|2020-11-22 20:32:30|571.68|569.68|571.66|569.66|571.68|569.68|571.55|569.55|17
1606077160000|2020-11-22 20:32:40|571.67|569.67|571.69|569.69|571.76|569.76|571.56|569.56|22
1606077170000|2020-11-22 20:32:50|571.7|569.7|571.7|569.7|571.71|569.71|571.69|569.69|6
1606077180000|2020-11-22 20:33:00|571.71|569.71|571.2|569.2|571.71|569.71|571.14|569.14|18
1606077190000|2020-11-22 20:33:10|571.21|569.21|570.98|568.98|571.21|569.21|570.98|568.98|24
1606077200000|2020-11-22 20:33:20|571|569|570.26|568.26|571.06|569.06|570.26|568.26|31
1606077210000|2020-11-22 20:33:30|570.24|568.24|569.97|567.97|570.24|568.24|569.96|567.96|23
1606077220000|2020-11-22 20:33:40|569.95|567.95|569.53|567.53|569.95|567.95|569.49|567.49|34
1606077230000|2020-11-22 20:33:50|569.5|567.5|569.43|567.43|569.71|567.71|569.32|567.32|23
1606077240000|2020-11-22 20:34:00|569.47|567.47|569.26|567.26|569.54|567.54|569.17|567.17|30
1606077250000|2020-11-22 20:34:10|569.21|567.21|569.01|567.01|569.21|567.21|569|567|20
1606077260000|2020-11-22 20:34:20|569.03|567.03|569.32|567.32|569.32|567.32|569.01|567.01|25
1606077270000|2020-11-22 20:34:30|569.33|567.33|569.28|567.28|569.4|567.4|569.13|567.13|29
1606077280000|2020-11-22 20:34:40|569.29|567.29|569.24|567.24|569.37|567.37|569.22|567.22|18
1606077290000|2020-11-22 20:34:50|569.25|567.25|568.73|566.73|569.36|567.36|568.73|566.73|32
1606077300000|2020-11-22 20:35:00|568.7|566.7|568.02|566.02|568.7|566.7|567.69|565.69|34
1606077310000|2020-11-22 20:35:10|568.04|566.04|567.66|565.66|568.25|566.25|567.65|565.65|33
1606077320000|2020-11-22 20:35:20|567.65|565.65|566.92|564.92|567.79|565.79|566.87|564.87|33
1606077330000|2020-11-22 20:35:30|566.9|564.9|567.4|565.4|567.4|565.4|566.62|564.62|31
1606077340000|2020-11-22 20:35:40|567.41|565.41|567.93|565.93|567.93|565.93|567.41|565.41|32
1606077350000|2020-11-22 20:35:50|567.94|565.94|567.97|565.97|568.15|566.15|567.68|565.68|31
1606077360000|2020-11-22 20:36:00|567.95|565.95|568.05|566.05|568.12|566.12|567.83|565.83|34
1606077370000|2020-11-22 20:36:10|568.02|566.02|568.08|566.08|568.32|566.32|568.02|566.02|33
1606077380000|2020-11-22 20:36:20|568.12|566.12|568.43|566.43|568.49|566.49|568.12|566.12|27
1606077390000|2020-11-22 20:36:30|568.4|566.4|568.08|566.08|568.49|566.49|568.08|566.08|33
1606077400000|2020-11-22 20:36:40|568.13|566.13|568.65|566.65|568.67|566.67|568.11|566.11|25
1606077410000|2020-11-22 20:36:50|568.63|566.63|568.49|566.49|568.93|566.93|568.48|566.48|33
1606077420000|2020-11-22 20:37:00|568.45|566.45|568.33|566.33|568.59|566.59|568.32|566.32|30
1606077430000|2020-11-22 20:37:10|568.36|566.36|568.88|566.88|568.91|566.91|568.36|566.36|36
1606077440000|2020-11-22 20:37:20|568.83|566.83|569.02|567.02|569.16|567.16|568.81|566.81|31
1606077450000|2020-11-22 20:37:30|569.01|567.01|568.61|566.61|569.22|567.22|568.61|566.61|30
1606077460000|2020-11-22 20:37:40|568.51|566.51|567.97|565.97|568.51|566.51|567.91|565.91|31
1606077470000|2020-11-22 20:37:50|567.98|565.98|567.98|565.98|568.25|566.25|567.95|565.95|28
1606077480000|2020-11-22 20:38:00|567.97|565.97|568.25|566.25|568.27|566.27|567.77|565.77|32
1606077490000|2020-11-22 20:38:10|568.33|566.33|568.51|566.51|568.72|566.72|568.14|566.14|30
1606077500000|2020-11-22 20:38:20|568.56|566.56|568.3|566.3|568.69|566.69|568.22|566.22|27
1606077510000|2020-11-22 20:38:30|568.31|566.31|568.19|566.19|568.58|566.58|568.18|566.18|30
1606077520000|2020-11-22 20:38:40|568.2|566.2|568.53|566.53|568.56|566.56|568.15|566.15|28
1606077530000|2020-11-22 20:38:50|568.56|566.56|568.53|566.53|568.62|566.62|568.3|566.3|30
1606077540000|2020-11-22 20:39:00|568.56|566.56|568.53|566.53|568.58|566.58|568.32|566.32|22
1606077550000|2020-11-22 20:39:10|568.48|566.48|569.08|567.08|569.09|567.09|568.48|566.48|31
1606077560000|2020-11-22 20:39:20|569.06|567.06|569.37|567.37|569.4|567.4|568.95|566.95|25
1606077570000|2020-11-22 20:39:30|569.43|567.43|569.83|567.83|569.84|567.84|569.37|567.37|27
1606077580000|2020-11-22 20:39:40|569.84|567.84|569.42|567.42|569.85|567.85|569.39|567.39|18
1606077590000|2020-11-22 20:39:50|569.43|567.43|569.15|567.15|569.43|567.43|569.14|567.14|19
1606077600000|2020-11-22 20:40:00|569.16|567.16|569.13|567.13|569.17|567.17|569.13|567.13|13
1606077610000|2020-11-22 20:40:10|569.09|567.09|568.55|566.55|569.09|567.09|568.55|566.55|23
1606077620000|2020-11-22 20:40:20|568.41|566.41|568.97|566.97|568.97|566.97|568.41|566.41|30
1606077630000|2020-11-22 20:40:30|568.95|566.95|569.09|567.09|569.15|567.15|568.92|566.92|32
1606077640000|2020-11-22 20:40:40|569.08|567.08|568.55|566.55|569.08|567.08|568.39|566.39|23
1606077650000|2020-11-22 20:40:50|568.56|566.56|568.55|566.55|568.56|566.56|568.28|566.28|24
1606077660000|2020-11-22 20:41:00|568.58|566.58|568.55|566.55|568.62|566.62|568.5|566.5|26
1606077670000|2020-11-22 20:41:10|568.54|566.54|568.37|566.37|568.54|566.54|568.33|566.33|28
1606077680000|2020-11-22 20:41:20|568.38|566.38|567.74|565.74|568.38|566.38|567.74|565.74|25
1606077690000|2020-11-22 20:41:30|567.64|565.64|567.77|565.77|567.93|565.93|567.62|565.62|33
1606077700000|2020-11-22 20:41:40|567.75|565.75|567.8|565.8|567.86|565.86|567.66|565.66|31
1606077710000|2020-11-22 20:41:50|567.81|565.81|567.86|565.86|567.97|565.97|567.81|565.81|29
1606077720000|2020-11-22 20:42:00|567.84|565.84|568.11|566.11|568.13|566.13|567.84|565.84|29
1606077730000|2020-11-22 20:42:10|568.12|566.12|568.37|566.37|568.44|566.44|568.12|566.12|18
1606077740000|2020-11-22 20:42:20|568.36|566.36|568.5|566.5|568.66|566.66|568.36|566.36|27
1606077750000|2020-11-22 20:42:30|568.47|566.47|568.5|566.5|568.65|566.65|568.47|566.47|27
1606077760000|2020-11-22 20:42:40|568.49|566.49|568.12|566.12|568.5|566.5|568.1|566.1|18
1606077770000|2020-11-22 20:42:50|568.11|566.11|567.97|565.97|568.12|566.12|567.95|565.95|16
1606077780000|2020-11-22 20:43:00|568.02|566.02|567.97|565.97|568.12|566.12|567.96|565.96|27
1606077790000|2020-11-22 20:43:10|567.93|565.93|567.63|565.63|567.94|565.94|567.63|565.63|29
1606077800000|2020-11-22 20:43:20|567.65|565.65|567.7|565.7|567.7|565.7|567.37|565.37|19
1606077810000|2020-11-22 20:43:30|567.73|565.73|568.04|566.04|568.04|566.04|567.65|565.65|27
1606077820000|2020-11-22 20:43:40|568.05|566.05|567.92|565.92|568.1|566.1|567.84|565.84|30
1606077830000|2020-11-22 20:43:50|567.94|565.94|567.82|565.82|568.06|566.06|567.78|565.78|19
1606077840000|2020-11-22 20:44:00|567.84|565.84|568.05|566.05|568.08|566.08|567.84|565.84|17
1606077850000|2020-11-22 20:44:10|568.1|566.1|568.14|566.14|568.2|566.2|568.1|566.1|19
1606077860000|2020-11-22 20:44:20|568.13|566.13|568.32|566.32|568.36|566.36|568.13|566.13|20
1606077870000|2020-11-22 20:44:30|568.31|566.31|568.48|566.48|568.5|566.5|568.25|566.25|25
1606077880000|2020-11-22 20:44:40|568.5|566.5|568.61|566.61|568.63|566.63|568.36|566.36|24
1606077890000|2020-11-22 20:44:50|568.64|566.64|568.67|566.67|568.69|566.69|568.57|566.57|26
1606077900000|2020-11-22 20:45:00|568.66|566.66|568.76|566.76|568.93|566.93|568.66|566.66|20
1606077910000|2020-11-22 20:45:10|568.72|566.72|568.58|566.58|568.72|566.72|568.54|566.54|15
1606077920000|2020-11-22 20:45:20|568.63|566.63|568.69|566.69|568.71|566.71|568.59|566.59|14
1606077930000|2020-11-22 20:45:30|568.71|566.71|568.62|566.62|568.71|566.71|568.62|566.62|18
1606077940000|2020-11-22 20:45:40|568.6|566.6|568.37|566.37|568.61|566.61|568.22|566.22|30
1606077950000|2020-11-22 20:45:50|568.4|566.4|568.38|566.38|568.53|566.53|568.34|566.34|27
1606077960000|2020-11-22 20:46:00|568.37|566.37|568.55|566.55|568.55|566.55|568.29|566.29|23
1606077970000|2020-11-22 20:46:10|568.54|566.54|568.13|566.13|568.54|566.54|568.03|566.03|22
1606077980000|2020-11-22 20:46:20|568.12|566.12|567.62|565.62|568.12|566.12|567.61|565.61|22
1606077990000|2020-11-22 20:46:30|567.59|565.59|567.29|565.29|567.59|565.59|567.21|565.21|27
1606078000000|2020-11-22 20:46:40|567.34|565.34|567.11|565.11|567.36|565.36|567.11|565.11|24
1606078010000|2020-11-22 20:46:50|567.1|565.1|566.64|564.64|567.11|565.11|566.47|564.47|33
1606078020000|2020-11-22 20:47:00|566.66|564.66|567.45|565.45|567.58|565.58|566.49|564.49|35
1606078030000|2020-11-22 20:47:10|567.43|565.43|567.41|565.41|567.68|565.68|567.41|565.41|25
1606078040000|2020-11-22 20:47:20|567.46|565.46|567.61|565.61|567.69|565.69|567.46|565.46|30
1606078050000|2020-11-22 20:47:30|567.63|565.63|568.16|566.16|568.16|566.16|567.63|565.63|20
1606078060000|2020-11-22 20:47:40|568.15|566.15|568.07|566.07|568.15|566.15|567.86|565.86|20
1606078070000|2020-11-22 20:47:50|568.11|566.11|568.07|566.07|568.18|566.18|568.06|566.06|22
1606078080000|2020-11-22 20:48:00|568.06|566.06|567.86|565.86|568.06|566.06|567.84|565.84|23
1606078090000|2020-11-22 20:48:10|567.92|565.92|568.15|566.15|568.19|566.19|567.92|565.92|20
1606078100000|2020-11-22 20:48:20|568.14|566.14|567.76|565.76|568.14|566.14|567.76|565.76|23
1606078110000|2020-11-22 20:48:30|567.78|565.78|567.45|565.45|567.8|565.8|567.45|565.45|28
1606078120000|2020-11-22 20:48:40|567.44|565.44|567.16|565.16|567.44|565.44|567.14|565.14|23
1606078130000|2020-11-22 20:48:50|567.14|565.14|567.36|565.36|567.36|565.36|566.93|564.93|31
1606078140000|2020-11-22 20:49:00|567.46|565.46|567.15|565.15|567.49|565.49|566.96|564.96|28
1606078150000|2020-11-22 20:49:10|567.16|565.16|567.12|565.12|567.36|565.36|567.09|565.09|29
1606078160000|2020-11-22 20:49:20|567.09|565.09|566.95|564.95|567.22|565.22|566.93|564.93|26
1606078170000|2020-11-22 20:49:30|566.94|564.94|566.94|564.94|566.95|564.95|566.74|564.74|20
1606078180000|2020-11-22 20:49:40|566.95|564.95|566.77|564.77|566.99|564.99|566.74|564.74|29
1606078190000|2020-11-22 20:49:50|566.78|564.78|566.78|564.78|566.85|564.85|566.76|564.76|11
1606078200000|2020-11-22 20:50:00|566.75|564.75|566.86|564.86|566.86|564.86|566.7|564.7|20
1606078210000|2020-11-22 20:50:10|566.85|564.85|566.6|564.6|566.85|564.85|566.6|564.6|23
1606078220000|2020-11-22 20:50:20|566.58|564.58|566.41|564.41|566.65|564.65|566.4|564.4|21
1606078230000|2020-11-22 20:50:30|566.31|564.31|566.14|564.14|566.31|564.31|565.77|563.77|33
1606078240000|2020-11-22 20:50:40|566.15|564.15|566.06|564.06|566.51|564.51|566.06|564.06|27
1606078250000|2020-11-22 20:50:50|566.08|564.08|565.56|563.56|566.14|564.14|565.56|563.56|27
1606078260000|2020-11-22 20:51:00|565.64|563.64|564.37|562.37|565.64|563.64|564.22|562.22|31
1606078270000|2020-11-22 20:51:10|564.38|562.38|564.46|562.46|564.78|562.78|564.31|562.31|35
1606078280000|2020-11-22 20:51:20|564.42|562.42|563.96|561.96|564.53|562.53|563.96|561.96|35
1606078290000|2020-11-22 20:51:30|563.87|561.87|562.92|560.92|564.04|562.04|562.92|560.92|26
1606078300000|2020-11-22 20:51:40|562.93|560.93|563.11|561.11|563.14|561.14|562.55|560.55|36
1606078310000|2020-11-22 20:51:50|563.09|561.09|563.7|561.7|563.9|561.9|563.07|561.07|36
1606078320000|2020-11-22 20:52:00|563.68|561.68|564.06|562.06|564.1|562.1|563.68|561.68|32
1606078330000|2020-11-22 20:52:10|564.05|562.05|564.79|562.79|564.8|562.8|564.05|562.05|21
1606078340000|2020-11-22 20:52:20|564.78|562.78|565.14|563.14|565.15|563.15|564.43|562.43|30
1606078350000|2020-11-22 20:52:30|565.15|563.15|565.05|563.05|565.16|563.16|564.96|562.96|30
1606078360000|2020-11-22 20:52:40|565.14|563.14|565.28|563.28|565.31|563.31|565.13|563.13|22
1606078370000|2020-11-22 20:52:50|565.29|563.29|565.52|563.52|565.63|563.63|565.29|563.29|24
1606078380000|2020-11-22 20:53:00|565.53|563.53|565.53|563.53|565.55|563.55|565.3|563.3|32
1606078390000|2020-11-22 20:53:10|565.52|563.52|566.05|564.05|566.08|564.08|565.52|563.52|33
1606078400000|2020-11-22 20:53:20|566.17|564.17|566.1|564.1|566.39|564.39|566.05|564.05|33
1606078410000|2020-11-22 20:53:30|566.09|564.09|566.45|564.45|566.48|564.48|566.09|564.09|26
1606078420000|2020-11-22 20:53:40|566.46|564.46|566.62|564.62|566.68|564.68|566.46|564.46|31
1606078430000|2020-11-22 20:53:50|566.65|564.65|566.17|564.17|566.7|564.7|566.13|564.13|35
1606078440000|2020-11-22 20:54:00|566.18|564.18|566.33|564.33|566.34|564.34|566.04|564.04|29
1606078450000|2020-11-22 20:54:10|566.32|564.32|566.67|564.67|566.68|564.68|566.28|564.28|25
1606078460000|2020-11-22 20:54:20|566.68|564.68|567.78|565.78|567.82|565.82|566.64|564.64|26
1606078470000|2020-11-22 20:54:30|567.77|565.77|567.72|565.72|568.08|566.08|567.7|565.7|27
1606078480000|2020-11-22 20:54:40|567.73|565.73|567.94|565.94|567.94|565.94|567.63|565.63|30
1606078490000|2020-11-22 20:54:50|567.95|565.95|568.03|566.03|568.03|566.03|567.75|565.75|25
1606078500000|2020-11-22 20:55:00|568.02|566.02|568.24|566.24|568.24|566.24|568.02|566.02|6
1606078510000|2020-11-22 20:55:10|568.25|566.25|568.3|566.3|568.34|566.34|568.23|566.23|11
1606078520000|2020-11-22 20:55:20|568.19|566.19|568.16|566.16|568.19|566.19|567.99|565.99|19
1606078530000|2020-11-22 20:55:30|568.13|566.13|568.04|566.04|568.13|566.13|567.88|565.88|23
1606078540000|2020-11-22 20:55:40|568.06|566.06|567.84|565.84|568.23|566.23|567.84|565.84|32
1606078550000|2020-11-22 20:55:50|567.81|565.81|567.64|565.64|567.81|565.81|567.63|565.63|24
1606078560000|2020-11-22 20:56:00|567.6|565.6|567.76|565.76|567.76|565.76|567.6|565.6|29
1606078570000|2020-11-22 20:56:10|567.8|565.8|567.9|565.9|567.9|565.9|567.8|565.8|26
1606078580000|2020-11-22 20:56:20|567.89|565.89|567.8|565.8|567.9|565.9|567.7|565.7|14
1606078590000|2020-11-22 20:56:30|567.79|565.79|567.83|565.83|567.83|565.83|567.78|565.78|8
1606078600000|2020-11-22 20:56:40|567.82|565.82|567.27|565.27|567.82|565.82|567.26|565.26|14
1606078610000|2020-11-22 20:56:50|567.26|565.26|567.65|565.65|567.66|565.66|567.17|565.17|27
1606078620000|2020-11-22 20:57:00|567.66|565.66|567.88|565.88|567.95|565.95|567.66|565.66|14
1606078630000|2020-11-22 20:57:10|567.9|565.9|567.93|565.93|568|566|567.9|565.9|26
1606078640000|2020-11-22 20:57:20|567.94|565.94|567.95|565.95|568|566|567.9|565.9|22
1606078650000|2020-11-22 20:57:30|567.96|565.96|568.35|566.35|568.35|566.35|567.95|565.95|29
1606078660000|2020-11-22 20:57:40|568.29|566.29|568.63|566.63|568.85|566.85|568.29|566.29|24
1606078670000|2020-11-22 20:57:50|568.64|566.64|568.67|566.67|568.78|566.78|568.6|566.6|23
1606078680000|2020-11-22 20:58:00|568.68|566.68|568.81|566.81|568.87|566.87|568.68|566.68|15
1606078690000|2020-11-22 20:58:10|568.83|566.83|569.07|567.07|569.15|567.15|568.83|566.83|22
1606078700000|2020-11-22 20:58:20|568.99|566.99|568.79|566.79|568.99|566.99|568.79|566.79|11
1606078710000|2020-11-22 20:58:30|568.82|566.82|568.97|566.97|569.02|567.02|568.79|566.79|25
1606078720000|2020-11-22 20:58:40|568.94|566.94|569.17|567.17|569.17|567.17|568.93|566.93|22
1606078730000|2020-11-22 20:58:50|569.18|567.18|569.66|567.66|569.66|567.66|569.18|567.18|20
1606078740000|2020-11-22 20:59:00|569.63|567.63|569.41|567.41|569.67|567.67|569.24|567.24|27
1606078750000|2020-11-22 20:59:10|569.4|567.4|569.49|567.49|569.52|567.52|569.4|567.4|31
1606078760000|2020-11-22 20:59:20|569.48|567.48|569.46|567.46|569.5|567.5|569.45|567.45|14
1606078770000|2020-11-22 20:59:30|569.47|567.47|568.9|566.9|569.47|567.47|568.9|566.9|20
1606078780000|2020-11-22 20:59:40|568.86|566.86|568.8|566.8|568.86|566.86|568.8|566.8|13
1606078790000|2020-11-22 20:59:50|568.6|566.6|568.68|566.68|568.68|566.68|568.6|566.6|12
1606078800000|2020-11-22 21:00:00|568.71|566.71|569.08|567.08|569.13|567.13|568.71|566.71|24
1606078810000|2020-11-22 21:00:10|569.09|567.09|569.6|567.6|569.6|567.6|569.09|567.09|27
1606078820000|2020-11-22 21:00:20|569.61|567.61|569.66|567.66|569.69|567.69|569.59|567.59|21
1606078830000|2020-11-22 21:00:30|569.62|567.62|569.56|567.56|569.62|567.62|569.36|567.36|21
1606078840000|2020-11-22 21:00:40|569.55|567.55|569.17|567.17|569.55|567.55|569.16|567.16|18
1606078850000|2020-11-22 21:00:50|569.16|567.16|569.08|567.08|569.16|567.16|569.08|567.08|9
1606078860000|2020-11-22 21:01:00|569.09|567.09|568.67|566.67|569.09|567.09|568.67|566.67|18
1606078870000|2020-11-22 21:01:10|568.68|566.68|567.89|565.89|568.68|566.68|567.89|565.89|29
1606078880000|2020-11-22 21:01:20|567.87|565.87|567.21|565.21|568.06|566.06|567.21|565.21|27
1606078890000|2020-11-22 21:01:30|567.22|565.22|567.19|565.19|567.25|565.25|567.17|565.17|13
1606078900000|2020-11-22 21:01:40|567.16|565.16|567.23|565.23|567.34|565.34|567.06|565.06|19
1606078910000|2020-11-22 21:01:50|567.21|565.21|567.3|565.3|567.35|565.35|567.13|565.13|25
1606078920000|2020-11-22 21:02:00|567.34|565.34|567.3|565.3|567.34|565.34|567.16|565.16|26
1606078930000|2020-11-22 21:02:10|567.24|565.24|567.13|565.13|567.24|565.24|567.06|565.06|23
1606078940000|2020-11-22 21:02:20|567.14|565.14|566.69|564.69|567.14|565.14|566.44|564.44|22
1606078950000|2020-11-22 21:02:30|566.73|564.73|566.46|564.46|566.73|564.73|566.42|564.42|28
1606078960000|2020-11-22 21:02:40|566.45|564.45|565.83|563.83|566.45|564.45|565.81|563.81|32
1606078970000|2020-11-22 21:02:50|565.84|563.84|565.89|563.89|566.46|564.46|565.84|563.84|34
1606078980000|2020-11-22 21:03:00|565.94|563.94|565.86|563.86|565.99|563.99|565.82|563.82|28
1606078990000|2020-11-22 21:03:10|565.85|563.85|566.01|564.01|566.06|564.06|565.82|563.82|25
1606079000000|2020-11-22 21:03:20|566|564|566.25|564.25|566.35|564.35|566|564|27
1606079010000|2020-11-22 21:03:30|566.24|564.24|566.42|564.42|566.44|564.44|566.2|564.2|27
1606079020000|2020-11-22 21:03:40|566.4|564.4|566.42|564.42|566.42|564.42|566.32|564.32|11
1606079030000|2020-11-22 21:03:50|566.4|564.4|566.41|564.41|566.43|564.43|566.35|564.35|13
1606079040000|2020-11-22 21:04:00|566.39|564.39|566.3|564.3|566.4|564.4|566.18|564.18|22
1606079050000|2020-11-22 21:04:10|566.36|564.36|566.57|564.57|566.61|564.61|566.36|564.36|25
1606079060000|2020-11-22 21:04:20|566.6|564.6|566.58|564.58|566.72|564.72|566.52|564.52|27
1606079070000|2020-11-22 21:04:30|566.56|564.56|566.52|564.52|566.86|564.86|566.5|564.5|28
1606079080000|2020-11-22 21:04:40|566.46|564.46|566.44|564.44|566.51|564.51|566.42|564.42|23
1606079090000|2020-11-22 21:04:50|566.41|564.41|566.61|564.61|566.61|564.61|566.41|564.41|25
1606079100000|2020-11-22 21:05:00|566.59|564.59|566.84|564.84|566.84|564.84|566.57|564.57|23
1606079110000|2020-11-22 21:05:10|566.88|564.88|566.87|564.87|567.08|565.08|566.79|564.79|15
1606079120000|2020-11-22 21:05:20|566.85|564.85|567.18|565.18|567.19|565.19|566.85|564.85|26
1606079130000|2020-11-22 21:05:30|567.19|565.19|567.6|565.6|567.6|565.6|567.17|565.17|16
1606079140000|2020-11-22 21:05:40|567.59|565.59|567.54|565.54|567.68|565.68|567.54|565.54|21
1606079150000|2020-11-22 21:05:50|567.5|565.5|567.39|565.39|567.56|565.56|567.39|565.39|31
1606079160000|2020-11-22 21:06:00|567.38|565.38|567.48|565.48|567.52|565.52|567.35|565.35|29
1606079170000|2020-11-22 21:06:10|567.54|565.54|567.72|565.72|567.76|565.76|567.46|565.46|26
1606079180000|2020-11-22 21:06:20|567.85|565.85|567.79|565.79|567.85|565.85|567.76|565.76|19
1606079190000|2020-11-22 21:06:30|567.83|565.83|567.77|565.77|567.84|565.84|567.7|565.7|25
1606079200000|2020-11-22 21:06:40|567.76|565.76|567.81|565.81|567.89|565.89|567.74|565.74|18
1606079210000|2020-11-22 21:06:50|567.82|565.82|567.9|565.9|567.92|565.92|567.82|565.82|8
1606079220000|2020-11-22 21:07:00|567.91|565.91|567.85|565.85|567.91|565.91|567.84|565.84|9
1606079230000|2020-11-22 21:07:10|567.8|565.8|567.39|565.39|567.8|565.8|567.39|565.39|14
1606079240000|2020-11-22 21:07:20|567.41|565.41|567.82|565.82|567.86|565.86|567.41|565.41|31
1606079250000|2020-11-22 21:07:30|567.84|565.84|568.15|566.15|568.17|566.17|567.8|565.8|25
1606079260000|2020-11-22 21:07:40|568.16|566.16|568.38|566.38|568.52|566.52|568.15|566.15|17
1606079270000|2020-11-22 21:07:50|568.33|566.33|567.84|565.84|568.33|566.33|567.84|565.84|31
1606079280000|2020-11-22 21:08:00|567.87|565.87|568.24|566.24|568.25|566.25|567.87|565.87|28
1606079290000|2020-11-22 21:08:10|568.23|566.23|568.18|566.18|568.46|566.46|568.09|566.09|33
1606079300000|2020-11-22 21:08:20|568.19|566.19|568.22|566.22|568.37|566.37|568.18|566.18|29
1606079310000|2020-11-22 21:08:30|568.18|566.18|568.24|566.24|568.27|566.27|568.1|566.1|24
1606079320000|2020-11-22 21:08:40|568.19|566.19|568.06|566.06|568.24|566.24|568.06|566.06|24
1606079330000|2020-11-22 21:08:50|568.08|566.08|568.31|566.31|568.31|566.31|568.08|566.08|12
1606079340000|2020-11-22 21:09:00|568.32|566.32|568.15|566.15|568.33|566.33|568.13|566.13|24
1606079350000|2020-11-22 21:09:10|568.13|566.13|568.09|566.09|568.15|566.15|568.09|566.09|13
1606079360000|2020-11-22 21:09:20|568.1|566.1|567.97|565.97|568.1|566.1|567.93|565.93|13
1606079370000|2020-11-22 21:09:30|567.86|565.86|567.95|565.95|567.95|565.95|567.78|565.78|22
1606079380000|2020-11-22 21:09:40|567.88|565.88|568.06|566.06|568.07|566.07|567.88|565.88|24
1606079390000|2020-11-22 21:09:50|568.04|566.04|568.05|566.05|568.05|566.05|567.99|565.99|16
1606079400000|2020-11-22 21:10:00|568.07|566.07|568.08|566.08|568.08|566.08|568.06|566.06|6
1606079410000|2020-11-22 21:10:10|568.09|566.09|568.09|566.09|568.29|566.29|568.08|566.08|26
1606079420000|2020-11-22 21:10:20|568.08|566.08|568.3|566.3|568.3|566.3|568.08|566.08|21
1606079430000|2020-11-22 21:10:30|568.37|566.37|568.5|566.5|568.5|566.5|568.35|566.35|14
1606079440000|2020-11-22 21:10:40|568.52|566.52|568.76|566.76|568.76|566.76|568.52|566.52|18
1606079450000|2020-11-22 21:10:50|568.77|566.77|569|567|569.06|567.06|568.77|566.77|20
1606079460000|2020-11-22 21:11:00|568.99|566.99|568.94|566.94|569.04|567.04|568.91|566.91|24
1606079470000|2020-11-22 21:11:10|568.95|566.95|569.05|567.05|569.19|567.19|568.93|566.93|17
1606079480000|2020-11-22 21:11:20|569.07|567.07|569.2|567.2|569.22|567.22|569.07|567.07|22
1606079490000|2020-11-22 21:11:30|569.19|567.19|569.19|567.19|569.23|567.23|569.15|567.15|25
1606079500000|2020-11-22 21:11:40|569.2|567.2|569.22|567.22|569.47|567.47|569.2|567.2|32
1606079510000|2020-11-22 21:11:50|569.21|567.21|568.93|566.93|569.21|567.21|568.87|566.87|31
1606079520000|2020-11-22 21:12:00|568.95|566.95|568.58|566.58|569.03|567.03|568.56|566.56|32
1606079530000|2020-11-22 21:12:10|568.56|566.56|568.49|566.49|568.58|566.58|568.49|566.49|13
1606079540000|2020-11-22 21:12:20|568.5|566.5|568.55|566.55|568.58|566.58|568.47|566.47|25
1606079550000|2020-11-22 21:12:30|568.56|566.56|568.26|566.26|568.56|566.56|568.26|566.26|19
1606079560000|2020-11-22 21:12:40|568.25|566.25|568.36|566.36|568.37|566.37|568.17|566.17|15
1606079570000|2020-11-22 21:12:50|568.39|566.39|568.26|566.26|568.6|566.6|568.26|566.26|33
1606079580000|2020-11-22 21:13:00|568.28|566.28|568.15|566.15|568.3|566.3|568.13|566.13|32
1606079590000|2020-11-22 21:13:10|568.14|566.14|568.09|566.09|568.14|566.14|567.9|565.9|21
1606079600000|2020-11-22 21:13:20|568.1|566.1|568.38|566.38|568.39|566.39|568.1|566.1|32
1606079610000|2020-11-22 21:13:30|568.35|566.35|568.34|566.34|568.43|566.43|568.29|566.29|23
1606079620000|2020-11-22 21:13:40|568.35|566.35|568.38|566.38|568.55|566.55|568.33|566.33|33
1606079630000|2020-11-22 21:13:50|568.37|566.37|568.34|566.34|568.38|566.38|568.32|566.32|19
1606079640000|2020-11-22 21:14:00|568.32|566.32|568.15|566.15|568.34|566.34|568.15|566.15|25
1606079650000|2020-11-22 21:14:10|568.18|566.18|568.18|566.18|568.27|566.27|568.18|566.18|24
1606079660000|2020-11-22 21:14:20|568.19|566.19|568.2|566.2|568.2|566.2|568.15|566.15|25
1606079670000|2020-11-22 21:14:30|568.19|566.19|568.85|566.85|568.85|566.85|568.18|566.18|25
1606079680000|2020-11-22 21:14:40|568.88|566.88|568.68|566.68|568.97|566.97|568.62|566.62|32
1606079690000|2020-11-22 21:14:50|568.7|566.7|568.92|566.92|568.92|566.92|568.62|566.62|26
1606079700000|2020-11-22 21:15:00|568.93|566.93|569.53|567.53|569.54|567.54|568.91|566.91|31
1606079710000|2020-11-22 21:15:10|569.54|567.54|569.56|567.56|569.61|567.61|569.54|567.54|13
1606079720000|2020-11-22 21:15:20|569.55|567.55|569.66|567.66|569.68|567.68|569.55|567.55|19
1606079730000|2020-11-22 21:15:30|569.65|567.65|569.65|567.65|569.67|567.67|569.63|567.63|4
1606079740000|2020-11-22 21:15:40|569.62|567.62|569.54|567.54|569.63|567.63|569.46|567.46|18
1606079750000|2020-11-22 21:15:50|569.55|567.55|569.7|567.7|569.71|567.71|569.55|567.55|26
1606079760000|2020-11-22 21:16:00|569.72|567.72|570.04|568.04|570.04|568.04|569.72|567.72|25
1606079770000|2020-11-22 21:16:10|570.05|568.05|569.99|567.99|570.05|568.05|569.79|567.79|31
1606079780000|2020-11-22 21:16:20|569.98|567.98|570.02|568.02|570.18|568.18|569.87|567.87|30
1606079790000|2020-11-22 21:16:30|570|568|570.48|568.48|570.48|568.48|570|568|32
1606079800000|2020-11-22 21:16:40|570.46|568.46|570.4|568.4|570.48|568.48|570.34|568.34|21
1606079810000|2020-11-22 21:16:50|570.41|568.41|571.15|569.15|571.5|569.5|570.41|568.41|31
1606079820000|2020-11-22 21:17:00|571.12|569.12|571.14|569.14|571.32|569.32|570.98|568.98|27
1606079830000|2020-11-22 21:17:10|571.16|569.16|571.22|569.22|571.22|569.22|571.12|569.12|16
1606079840000|2020-11-22 21:17:20|571.21|569.21|571.39|569.39|571.39|569.39|571.15|569.15|17
1606079850000|2020-11-22 21:17:30|571.37|569.37|572.11|570.11|572.14|570.14|571.37|569.37|28
1606079860000|2020-11-22 21:17:40|572.12|570.12|572.19|570.19|572.27|570.27|572.1|570.1|23
1606079870000|2020-11-22 21:17:50|572.21|570.21|571.82|569.82|572.27|570.27|571.8|569.8|22
1606079880000|2020-11-22 21:18:00|571.91|569.91|571.56|569.56|571.94|569.94|571.5|569.5|24
1606079890000|2020-11-22 21:18:10|571.57|569.57|571.55|569.55|571.61|569.61|571.36|569.36|30
1606079900000|2020-11-22 21:18:20|571.56|569.56|571.37|569.37|571.66|569.66|571.2|569.2|31
1606079910000|2020-11-22 21:18:30|571.36|569.36|571.4|569.4|571.43|569.43|571.31|569.31|20
1606079920000|2020-11-22 21:18:40|571.39|569.39|571.55|569.55|571.57|569.57|571.32|569.32|31
1606079930000|2020-11-22 21:18:50|571.5|569.5|572.15|570.15|572.15|570.15|571.47|569.47|26
1606079940000|2020-11-22 21:19:00|572.01|570.01|571.79|569.79|572.18|570.18|571.79|569.79|29
1606079950000|2020-11-22 21:19:10|571.78|569.78|571.93|569.93|571.98|569.98|571.74|569.74|17
1606079960000|2020-11-22 21:19:20|571.97|569.97|571.83|569.83|572.1|570.1|571.83|569.83|22
1606079970000|2020-11-22 21:19:30|571.84|569.84|572.01|570.01|572.02|570.02|571.79|569.79|30
1606079980000|2020-11-22 21:19:40|572.03|570.03|572.01|570.01|572.13|570.13|571.99|569.99|28
1606079990000|2020-11-22 21:19:50|572.03|570.03|571.92|569.92|572.04|570.04|571.92|569.92|18
1606080000000|2020-11-22 21:20:00|571.88|569.88|571.76|569.76|571.89|569.89|571.73|569.73|29
1606080010000|2020-11-22 21:20:10|571.78|569.78|571.98|569.98|571.99|569.99|571.77|569.77|20
1606080020000|2020-11-22 21:20:20|571.97|569.97|572.18|570.18|572.24|570.24|571.97|569.97|18
1606080030000|2020-11-22 21:20:30|572.1|570.1|571.93|569.93|572.1|570.1|571.9|569.9|27
1606080040000|2020-11-22 21:20:40|571.92|569.92|571.89|569.89|571.98|569.98|571.89|569.89|29
1606080050000|2020-11-22 21:20:50|571.88|569.88|571.82|569.82|571.88|569.88|571.79|569.79|22
1606080060000|2020-11-22 21:21:00|571.81|569.81|571.93|569.93|571.93|569.93|571.67|569.67|25
1606080070000|2020-11-22 21:21:10|571.94|569.94|571.96|569.96|571.96|569.96|571.73|569.73|33
1606080080000|2020-11-22 21:21:20|571.95|569.95|571.91|569.91|571.95|569.95|571.89|569.89|23
1606080090000|2020-11-22 21:21:30|571.92|569.92|572.09|570.09|572.21|570.21|571.91|569.91|27
1606080100000|2020-11-22 21:21:40|572.08|570.08|572.09|570.09|572.1|570.1|572.04|570.04|15
1606080110000|2020-11-22 21:21:50|572.23|570.23|572.15|570.15|572.23|570.23|572.12|570.12|21
1606080120000|2020-11-22 21:22:00|572.12|570.12|571.96|569.96|572.26|570.26|571.95|569.95|17
1606080130000|2020-11-22 21:22:10|571.95|569.95|572.1|570.1|572.11|570.11|571.94|569.94|22
1606080140000|2020-11-22 21:22:20|572.09|570.09|572.45|570.45|572.45|570.45|572.08|570.08|16
1606080150000|2020-11-22 21:22:30|572.46|570.46|572.66|570.66|572.69|570.69|572.46|570.46|10
1606080160000|2020-11-22 21:22:40|572.67|570.67|572.73|570.73|572.8|570.8|572.67|570.67|9
1606080170000|2020-11-22 21:22:50|572.77|570.77|572.79|570.79|572.79|570.79|572.77|570.77|5
1606080180000|2020-11-22 21:23:00|572.86|570.86|573.33|571.33|573.33|571.33|572.86|570.86|13
1606080190000|2020-11-22 21:23:10|573.32|571.32|573.79|571.79|573.79|571.79|573.32|571.32|21
1606080200000|2020-11-22 21:23:20|573.8|571.8|573.85|571.85|574.01|572.01|573.8|571.8|27
1606080210000|2020-11-22 21:23:30|573.83|571.83|573.46|571.46|573.85|571.85|573.46|571.46|29
1606080220000|2020-11-22 21:23:40|573.47|571.47|573.51|571.51|573.64|571.64|573.47|571.47|34
1606080230000|2020-11-22 21:23:50|573.48|571.48|573.09|571.09|573.56|571.56|573|571|35
1606080240000|2020-11-22 21:24:00|573.05|571.05|572.8|570.8|573.11|571.11|572.8|570.8|28
1606080250000|2020-11-22 21:24:10|572.71|570.71|572.35|570.35|572.72|570.72|572.35|570.35|28
1606080260000|2020-11-22 21:24:20|572.34|570.34|572.02|570.02|572.34|570.34|571.81|569.81|29
1606080270000|2020-11-22 21:24:30|572.09|570.09|572.18|570.18|572.42|570.42|572.09|570.09|22
1606080280000|2020-11-22 21:24:40|572.15|570.15|572.03|570.03|572.22|570.22|572.01|570.01|28
1606080290000|2020-11-22 21:24:50|572.02|570.02|571.98|569.98|572.16|570.16|571.98|569.98|24
1606080300000|2020-11-22 21:25:00|571.99|569.99|572.01|570.01|572.02|570.02|571.78|569.78|29
1606080310000|2020-11-22 21:25:10|572.02|570.02|571.92|569.92|572.05|570.05|571.92|569.92|26
1606080320000|2020-11-22 21:25:20|571.93|569.93|572.13|570.13|572.13|570.13|571.9|569.9|22
1606080330000|2020-11-22 21:25:30|572.26|570.26|572.17|570.17|572.26|570.26|572.16|570.16|24
1606080340000|2020-11-22 21:25:40|572.18|570.18|571.96|569.96|572.18|570.18|571.93|569.93|27
1606080350000|2020-11-22 21:25:50|572.03|570.03|572.27|570.27|572.27|570.27|572.02|570.02|22
1606080360000|2020-11-22 21:26:00|572.28|570.28|572.72|570.72|572.77|570.77|572.28|570.28|33
1606080370000|2020-11-22 21:26:10|572.73|570.73|572.68|570.68|572.75|570.75|572.65|570.65|26
1606080380000|2020-11-22 21:26:20|572.67|570.67|572.9|570.9|572.9|570.9|572.67|570.67|25
1606080390000|2020-11-22 21:26:30|572.89|570.89|572.75|570.75|572.89|570.89|572.73|570.73|7
1606080400000|2020-11-22 21:26:40|572.73|570.73|572.89|570.89|572.89|570.89|572.73|570.73|18
1606080410000|2020-11-22 21:26:50|572.99|570.99|573.27|571.27|573.27|571.27|572.99|570.99|12
1606080420000|2020-11-22 21:27:00|573.28|571.28|573.44|571.44|573.48|571.48|573.28|571.28|27
1606080430000|2020-11-22 21:27:10|573.42|571.42|573.14|571.14|573.42|571.42|573.14|571.14|19
1606080440000|2020-11-22 21:27:20|573.13|571.13|573.22|571.22|573.32|571.32|573.13|571.13|29
1606080450000|2020-11-22 21:27:30|573.23|571.23|573.23|571.23|573.32|571.32|573.2|571.2|29
1606080460000|2020-11-22 21:27:40|573.22|571.22|573.15|571.15|573.28|571.28|573.15|571.15|29
1606080470000|2020-11-22 21:27:50|573.19|571.19|572.93|570.93|573.19|571.19|572.88|570.88|29
1606080480000|2020-11-22 21:28:00|572.91|570.91|572.93|570.93|573.01|571.01|572.85|570.85|24
1606080490000|2020-11-22 21:28:10|572.92|570.92|572.91|570.91|573.02|571.02|572.9|570.9|31
1606080500000|2020-11-22 21:28:20|572.94|570.94|572.74|570.74|572.95|570.95|572.65|570.65|23
1606080510000|2020-11-22 21:28:30|572.78|570.78|572.78|570.78|572.86|570.86|572.75|570.75|31
1606080520000|2020-11-22 21:28:40|572.77|570.77|572.78|570.78|572.78|570.78|572.74|570.74|28
1606080530000|2020-11-22 21:28:50|572.74|570.74|572.8|570.8|572.81|570.81|572.59|570.59|24
1606080540000|2020-11-22 21:29:00|572.78|570.78|572.76|570.76|572.78|570.78|572.67|570.67|19
1606080550000|2020-11-22 21:29:10|572.78|570.78|572.84|570.84|572.84|570.84|572.76|570.76|9
1606080560000|2020-11-22 21:29:20|572.83|570.83|573.04|571.04|573.11|571.11|572.83|570.83|17
1606080570000|2020-11-22 21:29:30|573.05|571.05|573.14|571.14|573.18|571.18|573.03|571.03|23
1606080580000|2020-11-22 21:29:40|573.08|571.08|573.13|571.13|573.15|571.15|572.98|570.98|27
1606080590000|2020-11-22 21:29:50|573.1|571.1|573.23|571.23|573.23|571.23|573.07|571.07|27
1606080600000|2020-11-22 21:30:00|573.22|571.22|573.25|571.25|573.34|571.34|573.19|571.19|25
1606080610000|2020-11-22 21:30:10|573.26|571.26|573.35|571.35|573.35|571.35|573.24|571.24|9
1606080620000|2020-11-22 21:30:20|573.34|571.34|573.29|571.29|573.38|571.38|573.29|571.29|21
1606080630000|2020-11-22 21:30:30|573.31|571.31|573.37|571.37|573.5|571.5|573.31|571.31|26
1606080640000|2020-11-22 21:30:40|573.38|571.38|573.26|571.26|573.38|571.38|573.23|571.23|31
1606080650000|2020-11-22 21:30:50|573.25|571.25|573.2|571.2|573.26|571.26|573.05|571.05|24
1606080660000|2020-11-22 21:31:00|573.19|571.19|573.28|571.28|573.32|571.32|573.14|571.14|27
1606080670000|2020-11-22 21:31:10|573.26|571.26|573.19|571.19|573.31|571.31|573.19|571.19|25
1606080680000|2020-11-22 21:31:20|573.21|571.21|573.19|571.19|573.23|571.23|573.17|571.17|24
1606080690000|2020-11-22 21:31:30|573.17|571.17|573.3|571.3|573.3|571.3|573.15|571.15|17
1606080700000|2020-11-22 21:31:40|573.29|571.29|573.24|571.24|573.29|571.29|573.18|571.18|26
1606080710000|2020-11-22 21:31:50|573.26|571.26|573.23|571.23|573.32|571.32|573.23|571.23|25
1606080720000|2020-11-22 21:32:00|573.22|571.22|573.5|571.5|573.51|571.51|573.22|571.22|25
1606080730000|2020-11-22 21:32:10|573.51|571.51|573.33|571.33|573.51|571.51|573.3|571.3|18
1606080740000|2020-11-22 21:32:20|573.39|571.39|573.38|571.38|573.4|571.4|573.34|571.34|27
1606080750000|2020-11-22 21:32:30|573.37|571.37|573.33|571.33|573.37|571.37|573.28|571.28|24
1606080760000|2020-11-22 21:32:40|573.31|571.31|573.25|571.25|573.31|571.31|573.23|571.23|18
1606080770000|2020-11-22 21:32:50|573.24|571.24|573.26|571.26|573.29|571.29|573.23|571.23|28
1606080780000|2020-11-22 21:33:00|573.27|571.27|572.83|570.83|573.27|571.27|572.83|570.83|25
1606080790000|2020-11-22 21:33:10|572.8|570.8|572.72|570.72|572.83|570.83|572.7|570.7|24
1606080800000|2020-11-22 21:33:20|572.73|570.73|572.76|570.76|572.82|570.82|572.73|570.73|15
1606080810000|2020-11-22 21:33:30|572.78|570.78|572.69|570.69|572.79|570.79|572.69|570.69|15
1606080820000|2020-11-22 21:33:40|572.68|570.68|572.36|570.36|572.68|570.68|572.33|570.33|24
1606080830000|2020-11-22 21:33:50|572.39|570.39|572.91|570.91|572.91|570.91|572.38|570.38|29
1606080840000|2020-11-22 21:34:00|572.92|570.92|573|571|573|571|572.9|570.9|10
1606080850000|2020-11-22 21:34:10|572.99|570.99|572.93|570.93|572.99|570.99|572.89|570.89|13
1606080860000|2020-11-22 21:34:20|572.96|570.96|572.94|570.94|572.98|570.98|572.94|570.94|5
1606080870000|2020-11-22 21:34:30|572.95|570.95|572.8|570.8|573|571|572.8|570.8|20
1606080880000|2020-11-22 21:34:40|572.77|570.77|572.71|570.71|572.79|570.79|572.71|570.71|4
1606080890000|2020-11-22 21:34:50|572.73|570.73|572.78|570.78|572.85|570.85|572.73|570.73|28
1606080900000|2020-11-22 21:35:00|572.79|570.79|572.76|570.76|572.82|570.82|572.76|570.76|18
1606080910000|2020-11-22 21:35:10|572.77|570.77|572.47|570.47|572.77|570.77|572.41|570.41|12
1606080920000|2020-11-22 21:35:20|572.48|570.48|572.56|570.56|572.63|570.63|572.48|570.48|19
1606080930000|2020-11-22 21:35:30|572.5|570.5|572.47|570.47|572.58|570.58|572.47|570.47|26
1606080940000|2020-11-22 21:35:40|572.49|570.49|572.61|570.61|572.64|570.64|572.39|570.39|30
1606080950000|2020-11-22 21:35:50|572.62|570.62|572.47|570.47|572.62|570.62|572.47|570.47|27
1606080960000|2020-11-22 21:36:00|572.46|570.46|572.08|570.08|572.46|570.46|572.07|570.07|24
1606080970000|2020-11-22 21:36:10|572.1|570.1|571.99|569.99|572.11|570.11|571.99|569.99|21
1606080980000|2020-11-22 21:36:20|571.97|569.97|571.9|569.9|571.98|569.98|571.66|569.66|28
1606080990000|2020-11-22 21:36:30|571.89|569.89|571.84|569.84|571.96|569.96|571.83|569.83|22
1606081000000|2020-11-22 21:36:40|571.82|569.82|571.74|569.74|571.88|569.88|571.74|569.74|23
1606081010000|2020-11-22 21:36:50|571.72|569.72|570.6|568.6|571.74|569.74|570.6|568.6|27
1606081020000|2020-11-22 21:37:00|570.56|568.56|570.5|568.5|570.72|568.72|570.35|568.35|33
1606081030000|2020-11-22 21:37:10|570.44|568.44|570.64|568.64|570.67|568.67|570.44|568.44|26
1606081040000|2020-11-22 21:37:20|570.6|568.6|570.81|568.81|570.88|568.88|570.59|568.59|33
1606081050000|2020-11-22 21:37:30|570.8|568.8|570.82|568.82|570.82|568.82|570.72|568.72|29
1606081060000|2020-11-22 21:37:40|570.81|568.81|570.87|568.87|570.98|568.98|570.76|568.76|28
1606081070000|2020-11-22 21:37:50|570.89|568.89|570.78|568.78|570.89|568.89|570.72|568.72|16
1606081080000|2020-11-22 21:38:00|570.77|568.77|570.76|568.76|570.77|568.77|570.53|568.53|29
1606081090000|2020-11-22 21:38:10|570.74|568.74|571.04|569.04|571.05|569.05|570.74|568.74|20
1606081100000|2020-11-22 21:38:20|571.08|569.08|571.09|569.09|571.1|569.1|571.05|569.05|27
1606081110000|2020-11-22 21:38:30|571.08|569.08|571.08|569.08|571.11|569.11|571.08|569.08|10
1606081120000|2020-11-22 21:38:40|571.09|569.09|571.53|569.53|571.57|569.57|571.09|569.09|26
1606081130000|2020-11-22 21:38:50|571.52|569.52|571.6|569.6|571.6|569.6|571.51|569.51|13
1606081140000|2020-11-22 21:39:00|571.71|569.71|571.75|569.75|571.82|569.82|571.71|569.71|21
1606081150000|2020-11-22 21:39:10|571.74|569.74|571.8|569.8|572.03|570.03|571.74|569.74|23
1606081160000|2020-11-22 21:39:20|571.81|569.81|571.72|569.72|571.81|569.81|571.7|569.7|22
1606081170000|2020-11-22 21:39:30|571.71|569.71|571.48|569.48|571.71|569.71|571.47|569.47|23
1606081180000|2020-11-22 21:39:40|571.45|569.45|571.25|569.25|571.47|569.47|571.17|569.17|34
1606081190000|2020-11-22 21:39:50|571.24|569.24|571.32|569.32|571.39|569.39|571.16|569.16|33
1606081200000|2020-11-22 21:40:00|571.3|569.3|571.24|569.24|571.31|569.31|571.21|569.21|26
1606081210000|2020-11-22 21:40:10|571.23|569.23|571.31|569.31|571.31|569.31|571.21|569.21|7
1606081220000|2020-11-22 21:40:20|571.3|569.3|571.65|569.65|571.66|569.66|571.25|569.25|23
1606081230000|2020-11-22 21:40:30|571.66|569.66|571.79|569.79|571.79|569.79|571.59|569.59|20
1606081240000|2020-11-22 21:40:40|571.8|569.8|571.58|569.58|571.92|569.92|571.57|569.57|24
1606081250000|2020-11-22 21:40:50|571.56|569.56|571.46|569.46|571.56|569.56|571.43|569.43|21
1606081260000|2020-11-22 21:41:00|571.48|569.48|571.37|569.37|571.53|569.53|571.36|569.36|24
1606081270000|2020-11-22 21:41:10|571.31|569.31|571.45|569.45|571.5|569.5|571.31|569.31|21
1606081280000|2020-11-22 21:41:20|571.4|569.4|571.38|569.38|571.44|569.44|571.35|569.35|14
1606081290000|2020-11-22 21:41:30|571.43|569.43|571.66|569.66|571.69|569.69|571.41|569.41|25
1606081300000|2020-11-22 21:41:40|571.67|569.67|571.65|569.65|571.69|569.69|571.62|569.62|22
1606081310000|2020-11-22 21:41:50|571.64|569.64|571.92|569.92|571.92|569.92|571.63|569.63|12
1606081320000|2020-11-22 21:42:00|571.94|569.94|571.98|569.98|572.03|570.03|571.91|569.91|20
1606081330000|2020-11-22 21:42:10|571.97|569.97|572.19|570.19|572.19|570.19|571.93|569.93|26
1606081340000|2020-11-22 21:42:20|572.18|570.18|572.26|570.26|572.26|570.26|572.18|570.18|8
1606081350000|2020-11-22 21:42:30|572.29|570.29|572.64|570.64|572.65|570.65|572.29|570.29|22
1606081360000|2020-11-22 21:42:40|572.65|570.65|572.58|570.58|572.87|570.87|572.48|570.48|22
1606081370000|2020-11-22 21:42:50|572.57|570.57|572.81|570.81|572.81|570.81|572.57|570.57|10
1606081380000|2020-11-22 21:43:00|572.78|570.78|573.25|571.25|573.25|571.25|572.77|570.77|33
1606081390000|2020-11-22 21:43:10|573.24|571.24|573.3|571.3|573.32|571.32|573.21|571.21|22
1606081400000|2020-11-22 21:43:20|573.27|571.27|573.07|571.07|573.29|571.29|573.07|571.07|21
1606081410000|2020-11-22 21:43:30|573.06|571.06|573.18|571.18|573.18|571.18|573.04|571.04|19
1606081420000|2020-11-22 21:43:40|573.19|571.19|573.17|571.17|573.2|571.2|573.13|571.13|17
1606081430000|2020-11-22 21:43:50|573.16|571.16|573|571|573.17|571.17|572.85|570.85|28
1606081440000|2020-11-22 21:44:00|572.97|570.97|572.88|570.88|572.98|570.98|572.87|570.87|21
1606081450000|2020-11-22 21:44:10|572.89|570.89|573.17|571.17|573.19|571.19|572.89|570.89|27
1606081460000|2020-11-22 21:44:20|573.18|571.18|573.18|571.18|573.34|571.34|573.17|571.17|22
1606081470000|2020-11-22 21:44:30|573.19|571.19|573.07|571.07|573.23|571.23|572.93|570.93|29
1606081480000|2020-11-22 21:44:40|573.08|571.08|573.49|571.49|573.49|571.49|573.08|571.08|30
1606081490000|2020-11-22 21:44:50|573.47|571.47|573.61|571.61|573.61|571.61|573.47|571.47|30
1606081500000|2020-11-22 21:45:00|573.64|571.64|573.31|571.31|573.8|571.8|573.31|571.31|24
1606081510000|2020-11-22 21:45:10|573.33|571.33|573.33|571.33|573.33|571.33|573.19|571.19|30
1606081520000|2020-11-22 21:45:20|573.37|571.37|573.56|571.56|573.57|571.57|573.37|571.37|28
1606081530000|2020-11-22 21:45:30|573.54|571.54|573.39|571.39|573.57|571.57|573.36|571.36|24
1606081540000|2020-11-22 21:45:40|573.4|571.4|573.13|571.13|573.41|571.41|573.09|571.09|28
1606081550000|2020-11-22 21:45:50|573.12|571.12|573.13|571.13|573.14|571.14|573.11|571.11|14
1606081560000|2020-11-22 21:46:00|573.14|571.14|573.08|571.08|573.18|571.18|573|571|23
1606081570000|2020-11-22 21:46:10|573.01|571.01|573.07|571.07|573.12|571.12|572.91|570.91|31
1606081580000|2020-11-22 21:46:20|573.08|571.08|572.85|570.85|573.12|571.12|572.85|570.85|26
1606081590000|2020-11-22 21:46:30|572.81|570.81|572.42|570.42|572.82|570.82|572.42|570.42|24
1606081600000|2020-11-22 21:46:40|572.43|570.43|572.32|570.32|572.59|570.59|572.26|570.26|28
1606081610000|2020-11-22 21:46:50|572.29|570.29|572.2|570.2|572.3|570.3|572.19|570.19|18
1606081620000|2020-11-22 21:47:00|572.26|570.26|572.2|570.2|572.41|570.41|572.18|570.18|20
1606081630000|2020-11-22 21:47:10|572.19|570.19|572.16|570.16|572.24|570.24|572.16|570.16|18
1606081640000|2020-11-22 21:47:20|572.15|570.15|571.93|569.93|572.15|570.15|571.93|569.93|19
1606081650000|2020-11-22 21:47:30|571.92|569.92|571.71|569.71|571.92|569.92|571.7|569.7|21
1606081660000|2020-11-22 21:47:40|571.72|569.72|572.12|570.12|572.12|570.12|571.72|569.72|28
1606081670000|2020-11-22 21:47:50|572.11|570.11|571.83|569.83|572.11|570.11|571.83|569.83|19
1606081680000|2020-11-22 21:48:00|571.84|569.84|571.86|569.86|571.91|569.91|571.84|569.84|15
1606081690000|2020-11-22 21:48:10|571.85|569.85|572.22|570.22|572.22|570.22|571.84|569.84|26
1606081700000|2020-11-22 21:48:20|572.34|570.34|572.31|570.31|572.34|570.34|572.11|570.11|25
1606081710000|2020-11-22 21:48:30|572.29|570.29|572.26|570.26|572.35|570.35|572.24|570.24|19
1606081720000|2020-11-22 21:48:40|572.27|570.27|572.26|570.26|572.27|570.27|572.2|570.2|17
1606081730000|2020-11-22 21:48:50|572.27|570.27|572.52|570.52|572.52|570.52|572.24|570.24|20
1606081740000|2020-11-22 21:49:00|572.51|570.51|572.71|570.71|572.72|570.72|572.51|570.51|16
1606081750000|2020-11-22 21:49:10|572.72|570.72|572.72|570.72|572.73|570.73|572.7|570.7|13
1606081760000|2020-11-22 21:49:20|572.71|570.71|572.64|570.64|572.72|570.72|572.57|570.57|16
1606081770000|2020-11-22 21:49:30|572.67|570.67|573.04|571.04|573.04|571.04|572.66|570.66|15
1606081780000|2020-11-22 21:49:40|573.03|571.03|572.87|570.87|573.03|571.03|572.87|570.87|11
1606081790000|2020-11-22 21:49:50|572.86|570.86|572.79|570.79|572.87|570.87|572.79|570.79|12
1606081800000|2020-11-22 21:50:00|572.78|570.78|572.96|570.96|573.14|571.14|572.78|570.78|15
1606081810000|2020-11-22 21:50:10|572.88|570.88|572.9|570.9|572.91|570.91|572.81|570.81|10
1606081820000|2020-11-22 21:50:20|573.04|571.04|573.01|571.01|573.07|571.07|572.97|570.97|16
1606081830000|2020-11-22 21:50:30|572.99|570.99|572.92|570.92|573.16|571.16|572.92|570.92|10
1606081840000|2020-11-22 21:50:40|572.94|570.94|573|571|573.01|571.01|572.92|570.92|8
1606081850000|2020-11-22 21:50:50|573.05|571.05|573.06|571.06|573.07|571.07|573.05|571.05|3
1606081860000|2020-11-22 21:51:00|573.05|571.05|573.05|571.05|573.1|571.1|573.05|571.05|7
1606081870000|2020-11-22 21:51:10|573.14|571.14|573.17|571.17|573.17|571.17|573.08|571.08|7
1606081880000|2020-11-22 21:51:20|573.18|571.18|573.27|571.27|573.4|571.4|573.18|571.18|14
1606081890000|2020-11-22 21:51:30|573.3|571.3|573.3|571.3|573.3|571.3|573.3|571.3|1
1606081900000|2020-11-22 21:51:40|573.51|571.51|573.58|571.58|573.58|571.58|573.51|571.51|3
1606081910000|2020-11-22 21:51:50|573.57|571.57|573.7|571.7|573.7|571.7|573.57|571.57|6
1606081920000|2020-11-22 21:52:00|573.72|571.72|574.21|572.21|574.25|572.25|573.72|571.72|24
1606081930000|2020-11-22 21:52:10|574.27|572.27|574.22|572.22|574.29|572.29|574.19|572.19|5
1606081940000|2020-11-22 21:52:20|574.15|572.15|574.39|572.39|574.39|572.39|574.02|572.02|19
1606081950000|2020-11-22 21:52:30|574.4|572.4|574.42|572.42|574.57|572.57|574.28|572.28|21
1606081960000|2020-11-22 21:52:40|574.43|572.43|574.53|572.53|574.7|572.7|574.4|572.4|24
1606081970000|2020-11-22 21:52:50|574.48|572.48|574.52|572.52|574.53|572.53|574.4|572.4|33
1606081980000|2020-11-22 21:53:00|574.53|572.53|574.53|572.53|574.55|572.55|574.4|572.4|20
1606081990000|2020-11-22 21:53:10|574.52|572.52|574.75|572.75|574.75|572.75|574.51|572.51|15
1606082000000|2020-11-22 21:53:20|574.74|572.74|574.73|572.73|574.75|572.75|574.68|572.68|28
1606082010000|2020-11-22 21:53:30|574.72|572.72|574.58|572.58|574.76|572.76|574.53|572.53|25
1606082020000|2020-11-22 21:53:40|574.56|572.56|574.68|572.68|574.71|572.71|574.56|572.56|28
1606082030000|2020-11-22 21:53:50|574.69|572.69|574.9|572.9|574.9|572.9|574.67|572.67|16
1606082040000|2020-11-22 21:54:00|574.94|572.94|575.18|573.18|575.21|573.21|574.94|572.94|16
1606082050000|2020-11-22 21:54:10|575.16|573.16|575.25|573.25|575.26|573.26|575.16|573.16|28
1606082060000|2020-11-22 21:54:20|575.24|573.24|575.35|573.35|575.35|573.35|575.19|573.19|27
1606082070000|2020-11-22 21:54:30|575.34|573.34|575.11|573.11|575.37|573.37|575.11|573.11|23
1606082080000|2020-11-22 21:54:40|575.13|573.13|575.2|573.2|575.21|573.21|575.11|573.11|20
1606082090000|2020-11-22 21:54:50|575.21|573.21|575.29|573.29|575.34|573.34|575.2|573.2|26
1606082100000|2020-11-22 21:55:00|575.27|573.27|575.54|573.54|575.56|573.56|575.27|573.27|18
1606082110000|2020-11-22 21:55:10|575.61|573.61|575.61|573.61|575.61|573.61|575.6|573.6|3
1606082120000|2020-11-22 21:55:20|575.6|573.6|575.64|573.64|575.65|573.65|575.56|573.56|15
1606082130000|2020-11-22 21:55:30|575.63|573.63|575.58|573.58|575.66|573.66|575.55|573.55|25
1606082140000|2020-11-22 21:55:40|575.57|573.57|575.3|573.3|575.58|573.58|575.3|573.3|8
1606082150000|2020-11-22 21:55:50|575.36|573.36|575.74|573.74|575.74|573.74|575.35|573.35|19
1606082160000|2020-11-22 21:56:00|575.75|573.75|575.99|573.99|575.99|573.99|575.75|573.75|19
1606082170000|2020-11-22 21:56:10|575.96|573.96|576.19|574.19|576.2|574.2|575.94|573.94|16
1606082180000|2020-11-22 21:56:20|576.2|574.2|576.2|574.2|576.2|574.2|576.15|574.15|20
1606082190000|2020-11-22 21:56:30|576.19|574.19|576.19|574.19|576.2|574.2|576.16|574.16|13
1606082200000|2020-11-22 21:56:40|576.18|574.18|576.19|574.19|576.19|574.19|576.18|574.18|6
1606082210000|2020-11-22 21:56:50|576.18|574.18|576.71|574.71|576.73|574.73|576.16|574.16|24
1606082220000|2020-11-22 21:57:00|576.69|574.69|576.61|574.61|576.69|574.69|576.54|574.54|25
1606082230000|2020-11-22 21:57:10|576.59|574.59|576.52|574.52|576.72|574.72|576.52|574.52|20
1606082250000|2020-11-22 21:57:30|576.51|574.51|576.13|574.13|576.51|574.51|576.13|574.13|11
1606082260000|2020-11-22 21:57:40|576.14|574.14|576.21|574.21|576.29|574.29|576.13|574.13|22
1606082270000|2020-11-22 21:57:50|576.2|574.2|576|574|576.2|574.2|575.95|573.95|25
1606082280000|2020-11-22 21:58:00|576.05|574.05|575.69|573.69|576.05|574.05|575.69|573.69|14
1606082290000|2020-11-22 21:58:10|575.66|573.66|575.4|573.4|575.68|573.68|575.4|573.4|12
1606082300000|2020-11-22 21:58:20|575.34|573.34|574.49|572.49|575.34|573.34|574.49|572.49|24
1606082310000|2020-11-22 21:58:30|574.52|572.52|574.79|572.79|574.8|572.8|574.37|572.37|26
1606082320000|2020-11-22 21:58:40|574.81|572.81|574.82|572.82|574.86|572.86|574.53|572.53|26
1606082330000|2020-11-22 21:58:50|574.83|572.83|574.63|572.63|574.83|572.83|574.47|572.47|19
1606082340000|2020-11-22 21:59:00|574.73|572.73|574.88|572.88|574.88|572.88|574.69|572.69|26
1606082350000|2020-11-22 21:59:10|574.87|572.87|575.03|573.03|575.03|573.03|574.83|572.83|26
1606082360000|2020-11-22 21:59:20|575.04|573.04|575.03|573.03|575.04|573.04|574.97|572.97|12
1606082370000|2020-11-22 21:59:30|575.02|573.02|575.02|573.02|575.02|573.02|575.02|573.02|1
1606082380000|2020-11-22 21:59:40|574.99|572.99|574.99|572.99|574.99|572.99|574.99|572.99|1
1606082390000|2020-11-22 21:59:50|575|573|574.67|572.67|575|573|574.67|572.67|15
1606082400000|2020-11-22 22:00:00|574.61|572.61|574.22|572.22|574.61|572.61|574.22|572.22|22
1606082410000|2020-11-22 22:00:10|574.21|572.21|574.05|572.05|574.23|572.23|574.05|572.05|25
1606082420000|2020-11-22 22:00:20|574.02|572.02|573.86|571.86|574.03|572.03|573.76|571.76|28
1606082430000|2020-11-22 22:00:30|573.87|571.87|573.37|571.37|573.88|571.88|573.37|571.37|30
1606082440000|2020-11-22 22:00:40|573.34|571.34|572.82|570.82|573.34|571.34|572.81|570.81|21
1606082450000|2020-11-22 22:00:50|572.81|570.81|572.94|570.94|572.95|570.95|572.67|570.67|21
1606082460000|2020-11-22 22:01:00|572.93|570.93|573.21|571.21|573.22|571.22|572.93|570.93|26
1606082470000|2020-11-22 22:01:10|573.24|571.24|573.37|571.37|573.4|571.4|573.1|571.1|20
1606082480000|2020-11-22 22:01:20|573.41|571.41|573.91|571.91|573.91|571.91|573.41|571.41|21
1606082490000|2020-11-22 22:01:30|573.9|571.9|573.7|571.7|573.92|571.92|573.69|571.69|26
1606082500000|2020-11-22 22:01:40|573.68|571.68|573.76|571.76|573.79|571.79|573.5|571.5|27
1606082510000|2020-11-22 22:01:50|573.75|571.75|573.64|571.64|573.81|571.81|573.64|571.64|17
1606082520000|2020-11-22 22:02:00|573.66|571.66|573.4|571.4|573.66|571.66|573.4|571.4|34
1606082530000|2020-11-22 22:02:10|573.42|571.42|573.21|571.21|573.44|571.44|573.18|571.18|37
1606082540000|2020-11-22 22:02:20|573.2|571.2|573.16|571.16|573.23|571.23|573.09|571.09|29
1606082550000|2020-11-22 22:02:30|573.11|571.11|573|571|573.22|571.22|573|571|25
1606082560000|2020-11-22 22:02:40|572.96|570.96|572.9|570.9|572.98|570.98|572.9|570.9|25
1606082570000|2020-11-22 22:02:50|572.92|570.92|572.67|570.67|572.92|570.92|572.67|570.67|23
1606082580000|2020-11-22 22:03:00|572.59|570.59|572.56|570.56|572.59|570.59|572.38|570.38|30
1606082590000|2020-11-22 22:03:10|572.54|570.54|572.57|570.57|572.57|570.57|572.45|570.45|30
1606082600000|2020-11-22 22:03:20|572.56|570.56|572.62|570.62|572.63|570.63|572.55|570.55|26
1606082610000|2020-11-22 22:03:30|572.61|570.61|572.66|570.66|572.7|570.7|572.59|570.59|29
1606082620000|2020-11-22 22:03:40|572.65|570.65|572.73|570.73|572.82|570.82|572.63|570.63|28
1606082630000|2020-11-22 22:03:50|572.7|570.7|572.66|570.66|572.76|570.76|572.63|570.63|33
1606082640000|2020-11-22 22:04:00|572.64|570.64|572.6|570.6|572.65|570.65|572.55|570.55|20
1606082650000|2020-11-22 22:04:10|572.66|570.66|572.72|570.72|572.78|570.78|572.64|570.64|28
1606082660000|2020-11-22 22:04:20|572.74|570.74|572.69|570.69|572.75|570.75|572.65|570.65|27
1606082670000|2020-11-22 22:04:30|572.68|570.68|572.71|570.71|572.71|570.71|572.64|570.64|19
1606082680000|2020-11-22 22:04:40|572.65|570.65|572.66|570.66|572.71|570.71|572.6|570.6|14
1606082690000|2020-11-22 22:04:50|572.64|570.64|572.63|570.63|572.64|570.64|572.61|570.61|3
1606082700000|2020-11-22 22:05:00|572.65|570.65|572.84|570.84|572.86|570.86|572.65|570.65|10
1606082710000|2020-11-22 22:05:10|572.89|570.89|573.04|571.04|573.05|571.05|572.89|570.89|9
1606082720000|2020-11-22 22:05:20|573.1|571.1|573.36|571.36|573.37|571.37|573.06|571.06|18
1606082730000|2020-11-22 22:05:30|573.35|571.35|573.4|571.4|573.4|571.4|573.31|571.31|13
1606082740000|2020-11-22 22:05:40|573.39|571.39|573.3|571.3|573.45|571.45|573.29|571.29|21
1606082750000|2020-11-22 22:05:50|573.29|571.29|573.29|571.29|573.34|571.34|573.29|571.29|15
1606082760000|2020-11-22 22:06:00|573.3|571.3|573.28|571.28|573.32|571.32|573.27|571.27|7
1606082770000|2020-11-22 22:06:10|573.27|571.27|573.27|571.27|573.27|571.27|573.24|571.24|7
1606082780000|2020-11-22 22:06:20|573.3|571.3|573.32|571.32|573.32|571.32|573.29|571.29|17
1606082790000|2020-11-22 22:06:30|573.31|571.31|573.32|571.32|573.32|571.32|573.3|571.3|4
1606082800000|2020-11-22 22:06:40|573.31|571.31|573.36|571.36|573.36|571.36|573.25|571.25|16
1606082810000|2020-11-22 22:06:50|573.35|571.35|573.3|571.3|573.35|571.35|573.3|571.3|7
1606082820000|2020-11-22 22:07:00|573.34|571.34|573.3|571.3|573.34|571.34|573.3|571.3|5
1606082850000|2020-11-22 22:07:30|573.29|571.29|573.27|571.27|573.29|571.29|573.27|571.27|2
1606082860000|2020-11-22 22:07:40|573.25|571.25|573.24|571.24|573.27|571.27|573.24|571.24|7
1606082870000|2020-11-22 22:07:50|573.23|571.23|573.31|571.31|573.34|571.34|573.22|571.22|13
1606082880000|2020-11-22 22:08:00|573.3|571.3|573.11|571.11|573.31|571.31|573.11|571.11|12
1606082890000|2020-11-22 22:08:10|573.12|571.12|573.03|571.03|573.12|571.12|573.02|571.02|23
1606082900000|2020-11-22 22:08:20|573.06|571.06|572.94|570.94|573.06|571.06|572.94|570.94|16
1606082910000|2020-11-22 22:08:30|572.91|570.91|572.8|570.8|572.91|570.91|572.8|570.8|5
1606082920000|2020-11-22 22:08:40|572.79|570.79|572.22|570.22|572.79|570.79|572.18|570.18|16
1606082930000|2020-11-22 22:08:50|572.26|570.26|571.76|569.76|572.26|570.26|571.23|569.23|30
1606082940000|2020-11-22 22:09:00|571.78|569.78|571.98|569.98|572.16|570.16|571.71|569.71|31
1606082950000|2020-11-22 22:09:10|572.06|570.06|572.28|570.28|572.5|570.5|572.04|570.04|32
1606082960000|2020-11-22 22:09:20|572.31|570.31|572.17|570.17|572.31|570.31|572.14|570.14|29
1606082970000|2020-11-22 22:09:30|572.16|570.16|572.4|570.4|572.4|570.4|572.16|570.16|32
1606082980000|2020-11-22 22:09:40|572.44|570.44|572.57|570.57|572.63|570.63|572.42|570.42|29
1606082990000|2020-11-22 22:09:50|572.55|570.55|572.56|570.56|572.62|570.62|572.47|570.47|16
1606083000000|2020-11-22 22:10:00|572.63|570.63|572.55|570.55|572.63|570.63|572.55|570.55|2
1606083010000|2020-11-22 22:10:10|572.62|570.62|572.67|570.67|572.67|570.67|572.55|570.55|14
1606083020000|2020-11-22 22:10:20|572.66|570.66|572.64|570.64|572.68|570.68|572.63|570.63|30
1606083030000|2020-11-22 22:10:30|572.63|570.63|572.74|570.74|572.75|570.75|572.62|570.62|13
1606083040000|2020-11-22 22:10:40|572.75|570.75|573.24|571.24|573.3|571.3|572.75|570.75|22
1606083050000|2020-11-22 22:10:50|573.25|571.25|573.42|571.42|573.42|571.42|573.25|571.25|30
1606083060000|2020-11-22 22:11:00|573.43|571.43|573.83|571.83|573.86|571.86|573.43|571.43|13
1606083070000|2020-11-22 22:11:10|573.84|571.84|574.15|572.15|574.15|572.15|573.84|571.84|16
1606083080000|2020-11-22 22:11:20|574.19|572.19|574.19|572.19|574.19|572.19|574.19|572.19|1
1606083090000|2020-11-22 22:11:30|574.18|572.18|574.2|572.2|574.2|572.2|574.18|572.18|3
1606083100000|2020-11-22 22:11:40|574.21|572.21|574.51|572.51|574.6|572.6|574.21|572.21|8
1606083110000|2020-11-22 22:11:50|574.59|572.59|574.73|572.73|574.77|572.77|574.54|572.54|28
1606083120000|2020-11-22 22:12:00|574.7|572.7|574.86|572.86|574.89|572.89|574.7|572.7|32
1606083130000|2020-11-22 22:12:10|574.87|572.87|575.17|573.17|575.17|573.17|574.87|572.87|6
1606083150000|2020-11-22 22:12:30|575.2|573.2|575.29|573.29|575.29|573.29|575.2|573.2|5
1606083160000|2020-11-22 22:12:40|575.36|573.36|575.62|573.62|575.62|573.62|575.36|573.36|11
1606083170000|2020-11-22 22:12:50|575.67|573.67|575.63|573.63|575.67|573.67|575.62|573.62|23
1606083180000|2020-11-22 22:13:00|575.66|573.66|575.66|573.66|575.69|573.69|575.64|573.64|22
1606083190000|2020-11-22 22:13:10|575.68|573.68|575.71|573.71|575.72|573.72|575.65|573.65|23
1606083200000|2020-11-22 22:13:20|575.7|573.7|575.79|573.79|575.79|573.79|575.7|573.7|18
1606083210000|2020-11-22 22:13:30|575.78|573.78|575.83|573.83|575.83|573.83|575.75|573.75|15
1606083220000|2020-11-22 22:13:40|575.91|573.91|576.02|574.02|576.02|574.02|575.91|573.91|5
1606083230000|2020-11-22 22:13:50|576.03|574.03|576.04|574.04|576.05|574.05|576.02|574.02|6
1606083240000|2020-11-22 22:14:00|576.05|574.05|575.87|573.87|576.06|574.06|575.87|573.87|18
1606083250000|2020-11-22 22:14:10|575.88|573.88|575.86|573.86|575.88|573.88|575.86|573.86|20
1606083260000|2020-11-22 22:14:20|575.87|573.87|575.92|573.92|575.94|573.94|575.86|573.86|22
1606083270000|2020-11-22 22:14:30|575.93|573.93|575.89|573.89|575.93|573.93|575.89|573.89|10
1606083280000|2020-11-22 22:14:40|575.95|573.95|575.95|573.95|575.95|573.95|575.95|573.95|1
1606083310000|2020-11-22 22:15:10|575.96|573.96|575.97|573.97|575.97|573.97|575.96|573.96|2
1606083320000|2020-11-22 22:15:20|575.99|573.99|576.2|574.2|576.23|574.23|575.99|573.99|10
1606083330000|2020-11-22 22:15:30|576.26|574.26|576.45|574.45|576.45|574.45|576.26|574.26|3
1606083340000|2020-11-22 22:15:40|576.43|574.43|576.44|574.44|576.54|574.54|576.4|574.4|21
1606083350000|2020-11-22 22:15:50|576.42|574.42|576.42|574.42|576.42|574.42|576.42|574.42|1
1606083360000|2020-11-22 22:16:00|576.41|574.41|576.39|574.39|576.41|574.41|576.39|574.39|3
1606083370000|2020-11-22 22:16:10|576.35|574.35|576.35|574.35|576.35|574.35|576.35|574.35|1
1606083380000|2020-11-22 22:16:20|576.31|574.31|576.31|574.31|576.31|574.31|576.31|574.31|1
1606083390000|2020-11-22 22:16:30|576.3|574.3|576.15|574.15|576.3|574.3|576.14|574.14|9
1606083400000|2020-11-22 22:16:40|576.17|574.17|576.15|574.15|576.17|574.17|576.15|574.15|2
1606083410000|2020-11-22 22:16:50|576.12|574.12|576.12|574.12|576.12|574.12|576.12|574.12|1
1606083420000|2020-11-22 22:17:00|576.1|574.1|576.1|574.1|576.1|574.1|576.06|574.06|5
1606083440000|2020-11-22 22:17:20|576.07|574.07|576.07|574.07|576.07|574.07|576.07|574.07|1
1606083450000|2020-11-22 22:17:30|576.06|574.06|576.1|574.1|576.1|574.1|576.06|574.06|5
1606083460000|2020-11-22 22:17:40|576.07|574.07|576.13|574.13|576.14|574.14|576.07|574.07|5
1606083470000|2020-11-22 22:17:50|576.17|574.17|576.19|574.19|576.19|574.19|576.15|574.15|6
1606083490000|2020-11-22 22:18:10|576.12|574.12|575.46|573.46|576.12|574.12|575.39|573.39|19
1606083500000|2020-11-22 22:18:20|575.39|573.39|575.37|573.37|575.39|573.39|575.36|573.36|5
1606083510000|2020-11-22 22:18:30|575.36|573.36|575.35|573.35|575.36|573.36|575.35|573.35|2
1606083520000|2020-11-22 22:18:40|575.36|573.36|575.38|573.38|575.44|573.44|575.36|573.36|10
1606083530000|2020-11-22 22:18:50|575.39|573.39|575.38|573.38|575.42|573.42|575.38|573.38|7
1606083540000|2020-11-22 22:19:00|575.39|573.39|575.54|573.54|575.54|573.54|575.39|573.39|9
1606083550000|2020-11-22 22:19:10|575.62|573.62|576.22|574.22|576.3|574.3|575.62|573.62|16
1606083560000|2020-11-22 22:19:20|576.3|574.3|576.22|574.22|576.31|574.31|576.22|574.22|10
1606083580000|2020-11-22 22:19:40|576.27|574.27|576.27|574.27|576.27|574.27|576.27|574.27|1
1606083590000|2020-11-22 22:19:50|576.23|574.23|576.25|574.25|576.27|574.27|576.22|574.22|21
1606083600000|2020-11-22 22:20:00|576.28|574.28|576.28|574.28|576.28|574.28|576.28|574.28|1
1606083610000|2020-11-22 22:20:10|576.3|574.3|576.7|574.7|576.7|574.7|576.3|574.3|7
1606083620000|2020-11-22 22:20:20|576.74|574.74|576.73|574.73|576.74|574.74|576.7|574.7|6
1606083630000|2020-11-22 22:20:30|576.79|574.79|576.73|574.73|576.79|574.79|576.73|574.73|6
1606083640000|2020-11-22 22:20:40|576.76|574.76|576.77|574.77|576.77|574.77|576.76|574.76|2
1606083650000|2020-11-22 22:20:50|576.93|574.93|576.94|574.94|576.94|574.94|576.93|574.93|2
1606083660000|2020-11-22 22:21:00|576.98|574.98|577.13|575.13|577.13|575.13|576.98|574.98|8
1606083670000|2020-11-22 22:21:10|577.17|575.17|577.73|575.73|577.73|575.73|577.17|575.17|16
1606083680000|2020-11-22 22:21:20|577.76|575.76|578.19|576.19|578.19|576.19|577.76|575.76|8
1606083690000|2020-11-22 22:21:30|578.29|576.29|578.59|576.59|578.59|576.59|578.26|576.26|7
1606083700000|2020-11-22 22:21:40|578.65|576.65|578.81|576.81|578.81|576.81|578.59|576.59|9
1606083710000|2020-11-22 22:21:50|578.86|576.86|578.95|576.95|578.95|576.95|578.86|576.86|2
1606083720000|2020-11-22 22:22:00|578.98|576.98|578.99|576.99|578.99|576.99|578.97|576.97|6
1606083730000|2020-11-22 22:22:10|579|577|579.28|577.28|579.28|577.28|579|577|9
1606083740000|2020-11-22 22:22:20|579.55|577.55|579.82|577.82|579.82|577.82|579.55|577.55|13
1606083750000|2020-11-22 22:22:30|579.81|577.81|579.9|577.9|579.9|577.9|579.81|577.81|6
1606083760000|2020-11-22 22:22:40|580|578|580.13|578.13|580.36|578.36|580|578|28
1606083770000|2020-11-22 22:22:50|580.11|578.11|579.39|577.39|580.11|578.11|579.38|577.38|25
1606083780000|2020-11-22 22:23:00|579.42|577.42|579.61|577.61|579.64|577.64|579.42|577.42|25
1606083790000|2020-11-22 22:23:10|579.62|577.62|579.41|577.41|579.73|577.73|579.41|577.41|24
1606083800000|2020-11-22 22:23:20|579.42|577.42|579.2|577.2|579.44|577.44|579.2|577.2|18
1606083810000|2020-11-22 22:23:30|579.18|577.18|579.53|577.53|579.54|577.54|579.18|577.18|28
1606083820000|2020-11-22 22:23:40|579.54|577.54|580.14|578.14|580.16|578.16|579.52|577.52|28
1606083830000|2020-11-22 22:23:50|580.16|578.16|580.49|578.49|580.51|578.51|580.13|578.13|28
1606083840000|2020-11-22 22:24:00|580.51|578.51|580.61|578.61|580.64|578.64|580.51|578.51|31
1606083850000|2020-11-22 22:24:10|580.59|578.59|580.57|578.57|580.6|578.6|580.55|578.55|9
1606083860000|2020-11-22 22:24:20|580.6|578.6|580.63|578.63|580.63|578.63|580.6|578.6|2
1606083870000|2020-11-22 22:24:30|580.72|578.72|580.79|578.79|580.81|578.81|580.72|578.72|12
1606083880000|2020-11-22 22:24:40|580.81|578.81|580.81|578.81|580.81|578.81|580.79|578.79|16
1606083890000|2020-11-22 22:24:50|580.8|578.8|580.86|578.86|580.86|578.86|580.8|578.8|5
1606083910000|2020-11-22 22:25:10|580.82|578.82|580.27|578.27|580.82|578.82|580.27|578.27|19
1606083920000|2020-11-22 22:25:20|580.28|578.28|579.89|577.89|580.28|578.28|579.88|577.88|17
1606083930000|2020-11-22 22:25:30|579.88|577.88|579.88|577.88|579.88|577.88|579.87|577.87|3
1606083940000|2020-11-22 22:25:40|579.89|577.89|579.73|577.73|579.89|577.89|579.71|577.71|7
1606083950000|2020-11-22 22:25:50|579.75|577.75|579.59|577.59|579.75|577.75|579.57|577.57|21
1606083960000|2020-11-22 22:26:00|579.56|577.56|579.76|577.76|579.76|577.76|579.56|577.56|10
1606083970000|2020-11-22 22:26:10|579.71|577.71|579.79|577.79|579.79|577.79|579.71|577.71|3
1606083980000|2020-11-22 22:26:20|579.84|577.84|580.26|578.26|580.27|578.27|579.84|577.84|14
1606083990000|2020-11-22 22:26:30|580.29|578.29|580.36|578.36|580.37|578.37|580.29|578.29|9
1606084000000|2020-11-22 22:26:40|580.27|578.27|580.71|578.71|580.71|578.71|580.27|578.27|24
1606084010000|2020-11-22 22:26:50|580.72|578.72|580.81|578.81|580.81|578.81|580.72|578.72|15
1606084020000|2020-11-22 22:27:00|580.8|578.8|581|579|581|579|580.78|578.78|20
1606084030000|2020-11-22 22:27:10|581.05|579.05|581.49|579.49|581.5|579.5|581.05|579.05|24
1606084040000|2020-11-22 22:27:20|581.5|579.5|581.99|579.99|581.99|579.99|581.5|579.5|24
1606084050000|2020-11-22 22:27:30|582.02|580.02|581.9|579.9|582.02|580.02|581.86|579.86|10
1606084060000|2020-11-22 22:27:40|581.74|579.74|581.76|579.76|581.8|579.8|581.73|579.73|8
1606084070000|2020-11-22 22:27:50|581.73|579.73|581.77|579.77|581.77|579.77|581.73|579.73|2
1606084080000|2020-11-22 22:28:00|581.82|579.82|581.99|579.99|581.99|579.99|581.82|579.82|9
1606084090000|2020-11-22 22:28:10|582.11|580.11|582.17|580.17|582.19|580.19|582.11|580.11|6
1606084100000|2020-11-22 22:28:20|582.18|580.18|582.19|580.19|582.24|580.24|582.17|580.17|8
1606084110000|2020-11-22 22:28:30|582.24|580.24|582.11|580.11|582.25|580.25|582.11|580.11|11
1606084120000|2020-11-22 22:28:40|582.1|580.1|581.84|579.84|582.1|580.1|581.82|579.82|18
1606084130000|2020-11-22 22:28:50|581.82|579.82|581.52|579.52|581.89|579.89|581.52|579.52|22
1606084140000|2020-11-22 22:29:00|581.56|579.56|580.11|578.11|581.57|579.57|580.11|578.11|30
1606084150000|2020-11-22 22:29:10|580.1|578.1|580.06|578.06|580.1|578.1|579.93|577.93|30
1606084160000|2020-11-22 22:29:20|580.03|578.03|579.86|577.86|580.07|578.07|579.86|577.86|15
1606084170000|2020-11-22 22:29:30|579.87|577.87|579.75|577.75|580.01|578.01|579.74|577.74|25
1606084180000|2020-11-22 22:29:40|579.74|577.74|579.73|577.73|579.84|577.84|579.73|577.73|9
1606084190000|2020-11-22 22:29:50|579.74|577.74|579.78|577.78|579.78|577.78|579.74|577.74|2
1606084200000|2020-11-22 22:30:00|579.83|577.83|579.78|577.78|579.83|577.83|579.78|577.78|10
1606084220000|2020-11-22 22:30:20|579.75|577.75|579.65|577.65|579.75|577.75|579.65|577.65|2
1606084230000|2020-11-22 22:30:30|579.63|577.63|579.35|577.35|579.63|577.63|579.34|577.34|8
1606084240000|2020-11-22 22:30:40|579.36|577.36|579.58|577.58|579.62|577.62|579.35|577.35|20
1606084250000|2020-11-22 22:30:50|579.64|577.64|579.66|577.66|579.66|577.66|579.62|577.62|4
1606084260000|2020-11-22 22:31:00|579.67|577.67|579.74|577.74|579.74|577.74|579.67|577.67|4
1606084270000|2020-11-22 22:31:10|579.73|577.73|579.79|577.79|579.79|577.79|579.72|577.72|7
1606084280000|2020-11-22 22:31:20|579.8|577.8|580.24|578.24|580.29|578.29|579.8|577.8|8
1606084290000|2020-11-22 22:31:30|580.33|578.33|580.8|578.8|580.8|578.8|580.3|578.3|15
1606084300000|2020-11-22 22:31:40|580.82|578.82|580.94|578.94|580.95|578.95|580.82|578.82|6
1606084310000|2020-11-22 22:31:50|580.99|578.99|581.71|579.71|581.72|579.72|580.99|578.99|23
1606084320000|2020-11-22 22:32:00|581.72|579.72|582.1|580.1|582.1|580.1|581.71|579.71|12
1606084330000|2020-11-22 22:32:10|582.11|580.11|582.45|580.45|582.45|580.45|582.09|580.09|33
1606084340000|2020-11-22 22:32:20|582.47|580.47|582.44|580.44|582.53|580.53|582.44|580.44|18
1606084350000|2020-11-22 22:32:30|582.43|580.43|582.47|580.47|582.47|580.47|582.4|580.4|14
1606084360000|2020-11-22 22:32:40|582.45|580.45|582.45|580.45|582.47|580.47|582.45|580.45|3
1606084370000|2020-11-22 22:32:50|582.47|580.47|582.27|580.27|582.47|580.47|582.25|580.25|20
1606084380000|2020-11-22 22:33:00|582.28|580.28|582.17|580.17|582.28|580.28|582.17|580.17|10
1606084390000|2020-11-22 22:33:10|582.16|580.16|582.1|580.1|582.16|580.16|582.1|580.1|2
1606084410000|2020-11-22 22:33:30|582.12|580.12|582.03|580.03|582.13|580.13|582.03|580.03|9
1606084420000|2020-11-22 22:33:40|582.04|580.04|581.95|579.95|582.04|580.04|581.95|579.95|21
1606084430000|2020-11-22 22:33:50|581.96|579.96|581.88|579.88|581.96|579.96|581.85|579.85|26
1606084440000|2020-11-22 22:34:00|581.86|579.86|581.58|579.58|581.86|579.86|581.58|579.58|11
1606084450000|2020-11-22 22:34:10|581.54|579.54|581.23|579.23|581.54|579.54|581.23|579.23|10
1606084460000|2020-11-22 22:34:20|581.22|579.22|580.41|578.41|581.22|579.22|580.41|578.41|21
1606084470000|2020-11-22 22:34:30|580.35|578.35|580.2|578.2|580.35|578.35|580.2|578.2|17
1606084480000|2020-11-22 22:34:40|580.21|578.21|580.73|578.73|580.75|578.75|580.2|578.2|32
1606084490000|2020-11-22 22:34:50|580.72|578.72|580.72|578.72|580.79|578.79|580.65|578.65|19
1606084500000|2020-11-22 22:35:00|580.74|578.74|580.78|578.78|580.8|578.8|580.72|578.72|27
1606084510000|2020-11-22 22:35:10|580.76|578.76|580.72|578.72|580.8|578.8|580.72|578.72|12
1606084520000|2020-11-22 22:35:20|580.8|578.8|580.7|578.7|580.8|578.8|580.68|578.68|6
1606084530000|2020-11-22 22:35:30|580.66|578.66|580.31|578.31|580.66|578.66|580.31|578.31|10
1606084540000|2020-11-22 22:35:40|580.29|578.29|580.12|578.12|580.29|578.29|580.07|578.07|18
1606084550000|2020-11-22 22:35:50|580.11|578.11|579.2|577.2|580.11|578.11|579.15|577.15|24
1606084560000|2020-11-22 22:36:00|579.21|577.21|579.17|577.17|579.23|577.23|579.17|577.17|22
1606084570000|2020-11-22 22:36:10|579.18|577.18|579.2|577.2|579.24|577.24|579.17|577.17|26
1606084580000|2020-11-22 22:36:20|579.19|577.19|579.12|577.12|579.23|577.23|579.09|577.09|26
1606084590000|2020-11-22 22:36:30|579.16|577.16|579.01|577.01|579.16|577.16|579.01|577.01|35
1606084600000|2020-11-22 22:36:40|579.02|577.02|578.6|576.6|579.02|577.02|578.6|576.6|31
1606084610000|2020-11-22 22:36:50|578.64|576.64|578.36|576.36|578.64|576.64|578.35|576.35|17
1606084620000|2020-11-22 22:37:00|578.34|576.34|578.39|576.39|578.39|576.39|578.34|576.34|19
1606084630000|2020-11-22 22:37:10|578.42|576.42|578.73|576.73|578.74|576.74|578.38|576.38|27
1606084640000|2020-11-22 22:37:20|578.74|576.74|579.24|577.24|579.24|577.24|578.72|576.72|30
1606084650000|2020-11-22 22:37:30|579.23|577.23|579.36|577.36|579.39|577.39|579.23|577.23|26
1606084660000|2020-11-22 22:37:40|579.38|577.38|579.17|577.17|579.38|577.38|579.17|577.17|33
1606084670000|2020-11-22 22:37:50|579.19|577.19|578.95|576.95|579.21|577.21|578.93|576.93|23
1606084680000|2020-11-22 22:38:00|578.93|576.93|578.48|576.48|578.93|576.93|578.48|576.48|18
1606084690000|2020-11-22 22:38:10|578.43|576.43|578.16|576.16|578.43|576.43|578.16|576.16|33
1606084700000|2020-11-22 22:38:20|578.17|576.17|577.46|575.46|578.18|576.18|577.46|575.46|29
1606084710000|2020-11-22 22:38:30|577.23|575.23|577.5|575.5|577.51|575.51|577.19|575.19|11
1606084720000|2020-11-22 22:38:40|577.53|575.53|577.53|575.53|577.6|575.6|577.5|575.5|14
1606084730000|2020-11-22 22:38:50|577.52|575.52|577.58|575.58|577.59|575.59|577.51|575.51|16
1606084740000|2020-11-22 22:39:00|577.57|575.57|577.57|575.57|577.58|575.58|577.56|575.56|8
1606084750000|2020-11-22 22:39:10|577.56|575.56|577.54|575.54|577.56|575.56|577.54|575.54|3
1606084760000|2020-11-22 22:39:20|577.53|575.53|577.58|575.58|577.6|575.6|577.53|575.53|4
1606084770000|2020-11-22 22:39:30|577.61|575.61|577.67|575.67|577.69|575.69|577.61|575.61|9
1606084780000|2020-11-22 22:39:40|577.68|575.68|578.41|576.41|578.42|576.42|577.68|575.68|23
1606084790000|2020-11-22 22:39:50|578.42|576.42|578.47|576.47|578.47|576.47|578.41|576.41|22
1606084800000|2020-11-22 22:40:00|578.52|576.52|578.99|576.99|579|577|578.52|576.52|20
1606084810000|2020-11-22 22:40:10|579|577|579.15|577.15|579.15|577.15|579|577|11
1606084820000|2020-11-22 22:40:20|579.17|577.17|579.23|577.23|579.34|577.34|579.17|577.17|16
1606084830000|2020-11-22 22:40:30|579.21|577.21|579.04|577.04|579.21|577.21|579.04|577.04|6
1606084840000|2020-11-22 22:40:40|579.03|577.03|578.52|576.52|579.03|577.03|578.52|576.52|12
1606084850000|2020-11-22 22:40:50|578.49|576.49|578.19|576.19|578.49|576.49|578.14|576.14|25
1606084860000|2020-11-22 22:41:00|578.16|576.16|578.62|576.62|578.63|576.63|578.16|576.16|26
1606084870000|2020-11-22 22:41:10|578.56|576.56|578.68|576.68|578.75|576.75|578.56|576.56|37
1606084880000|2020-11-22 22:41:20|578.66|576.66|578.82|576.82|578.86|576.86|578.66|576.66|23
1606084890000|2020-11-22 22:41:30|578.81|576.81|578.75|576.75|578.83|576.83|578.75|576.75|7
1606084900000|2020-11-22 22:41:40|578.87|576.87|578.96|576.96|579|577|578.87|576.87|10
1606084910000|2020-11-22 22:41:50|578.99|576.99|578.82|576.82|578.99|576.99|578.81|576.81|29
1606084920000|2020-11-22 22:42:00|578.81|576.81|578.93|576.93|578.93|576.93|578.79|576.79|15
1606084930000|2020-11-22 22:42:10|578.92|576.92|578.8|576.8|579.01|577.01|578.8|576.8|12
1606084940000|2020-11-22 22:42:20|578.81|576.81|578.63|576.63|578.81|576.81|578.63|576.63|20
1606084950000|2020-11-22 22:42:30|578.64|576.64|578.71|576.71|578.76|576.76|578.64|576.64|18
1606084960000|2020-11-22 22:42:40|578.7|576.7|579.07|577.07|579.07|577.07|578.69|576.69|26
1606084970000|2020-11-22 22:42:50|579.06|577.06|579.07|577.07|579.07|577.07|579.04|577.04|4
1606084980000|2020-11-22 22:43:00|579.09|577.09|579.63|577.63|579.63|577.63|579.09|577.09|21
1606084990000|2020-11-22 22:43:10|579.66|577.66|580.45|578.45|580.45|578.45|579.66|577.66|22
1606085000000|2020-11-22 22:43:20|580.5|578.5|580.05|578.05|580.59|578.59|579.91|577.91|18
1606085010000|2020-11-22 22:43:30|580|578|580.14|578.14|580.14|578.14|580|578|6
1606085020000|2020-11-22 22:43:40|580.17|578.17|580.44|578.44|580.44|578.44|580.15|578.15|14
1606085030000|2020-11-22 22:43:50|580.49|578.49|580.4|578.4|580.6|578.6|580.38|578.38|29
1606085040000|2020-11-22 22:44:00|580.41|578.41|580.3|578.3|580.41|578.41|580.29|578.29|15
1606085050000|2020-11-22 22:44:10|580.29|578.29|580.46|578.46|580.46|578.46|580.29|578.29|14
1606085060000|2020-11-22 22:44:20|580.5|578.5|580.57|578.57|580.59|578.59|580.5|578.5|12
1606085070000|2020-11-22 22:44:30|580.62|578.62|580.86|578.86|580.86|578.86|580.62|578.62|21
1606085080000|2020-11-22 22:44:40|580.87|578.87|580.65|578.65|580.88|578.88|580.65|578.65|19
1606085090000|2020-11-22 22:44:50|580.63|578.63|580.2|578.2|580.72|578.72|580.2|578.2|22
1606085100000|2020-11-22 22:45:00|580.13|578.13|579.68|577.68|580.13|578.13|579.25|577.25|26
1606085110000|2020-11-22 22:45:10|579.67|577.67|579.41|577.41|579.69|577.69|579.34|577.34|17
1606085120000|2020-11-22 22:45:20|579.4|577.4|579.37|577.37|579.44|577.44|579.36|577.36|12
1606085130000|2020-11-22 22:45:30|579.35|577.35|578.95|576.95|579.35|577.35|578.95|576.95|12
1606085140000|2020-11-22 22:45:40|578.92|576.92|578.91|576.91|579.05|577.05|578.89|576.89|23
1606085150000|2020-11-22 22:45:50|578.92|576.92|578.95|576.95|578.96|576.96|578.89|576.89|26
1606085160000|2020-11-22 22:46:00|578.92|576.92|579.01|577.01|579.04|577.04|578.88|576.88|25
1606085170000|2020-11-22 22:46:10|579.02|577.02|579.11|577.11|579.13|577.13|579.01|577.01|27
1606085180000|2020-11-22 22:46:20|579.1|577.1|578.95|576.95|579.11|577.11|578.9|576.9|22
1606085190000|2020-11-22 22:46:30|578.94|576.94|579.21|577.21|579.24|577.24|578.93|576.93|16
1606085200000|2020-11-22 22:46:40|579.31|577.31|579.85|577.85|579.85|577.85|579.27|577.27|27
1606085210000|2020-11-22 22:46:50|579.81|577.81|580.28|578.28|580.28|578.28|579.77|577.77|28
1606085220000|2020-11-22 22:47:00|580.29|578.29|580.63|578.63|580.64|578.64|580.26|578.26|29
1606085230000|2020-11-22 22:47:10|580.7|578.7|580.47|578.47|581.01|579.01|580.46|578.46|26
1606085240000|2020-11-22 22:47:20|580.46|578.46|580.59|578.59|580.67|578.67|580.41|578.41|28
1606085250000|2020-11-22 22:47:30|580.68|578.68|581.04|579.04|581.08|579.08|580.68|578.68|17
1606085260000|2020-11-22 22:47:40|581.06|579.06|580.95|578.95|581.13|579.13|580.95|578.95|24
1606085270000|2020-11-22 22:47:50|580.96|578.96|580.81|578.81|580.96|578.96|580.68|578.68|23
1606085280000|2020-11-22 22:48:00|580.8|578.8|580.87|578.87|580.99|578.99|580.79|578.79|20
1606085290000|2020-11-22 22:48:10|580.7|578.7|580.62|578.62|580.75|578.75|580.55|578.55|9
1606085300000|2020-11-22 22:48:20|580.61|578.61|580.28|578.28|580.61|578.61|580.28|578.28|22
1606085310000|2020-11-22 22:48:30|580.24|578.24|579.88|577.88|580.24|578.24|579.87|577.87|28
1606085320000|2020-11-22 22:48:40|579.87|577.87|579.92|577.92|580.01|578.01|579.81|577.81|22
1606085330000|2020-11-22 22:48:50|579.95|577.95|579.79|577.79|579.95|577.95|579.79|577.79|19
1606085340000|2020-11-22 22:49:00|579.76|577.76|579.26|577.26|579.77|577.77|579.26|577.26|20
1606085350000|2020-11-22 22:49:10|579.25|577.25|579.64|577.64|579.65|577.65|579.25|577.25|22
1606085360000|2020-11-22 22:49:20|579.55|577.55|579.18|577.18|579.55|577.55|579.18|577.18|22
1606085370000|2020-11-22 22:49:30|579.19|577.19|579.24|577.24|579.24|577.24|579.09|577.09|19
1606085380000|2020-11-22 22:49:40|579.23|577.23|579.18|577.18|579.23|577.23|579.15|577.15|23
1606085390000|2020-11-22 22:49:50|579.16|577.16|579.43|577.43|579.44|577.44|579.15|577.15|21
1606085400000|2020-11-22 22:50:00|579.42|577.42|580.01|578.01|580.14|578.14|579.42|577.42|35
1606085410000|2020-11-22 22:50:10|580.02|578.02|580|578|580.02|578.02|579.6|577.6|33
1606085420000|2020-11-22 22:50:20|579.99|577.99|579.79|577.79|580|578|579.76|577.76|24
1606085430000|2020-11-22 22:50:30|579.83|577.83|579.67|577.67|579.85|577.85|579.67|577.67|21
1606085440000|2020-11-22 22:50:40|579.69|577.69|579.47|577.47|579.69|577.69|579.47|577.47|19
1606085450000|2020-11-22 22:50:50|579.46|577.46|579.39|577.39|579.47|577.47|579.38|577.38|18
1606085460000|2020-11-22 22:51:00|579.4|577.4|579.52|577.52|579.52|577.52|579.37|577.37|23
1606085470000|2020-11-22 22:51:10|579.51|577.51|579.46|577.46|579.56|577.56|579.45|577.45|25
1606085480000|2020-11-22 22:51:20|579.47|577.47|579.47|577.47|579.52|577.52|579.43|577.43|28
1606085490000|2020-11-22 22:51:30|579.46|577.46|579.22|577.22|579.48|577.48|579.22|577.22|20
1606085500000|2020-11-22 22:51:40|579.26|577.26|579.36|577.36|579.36|577.36|579.18|577.18|13
1606085510000|2020-11-22 22:51:50|579.33|577.33|579.15|577.15|579.36|577.36|579.1|577.1|22
1606085520000|2020-11-22 22:52:00|579.16|577.16|579.13|577.13|579.18|577.18|579.13|577.13|6
1606085530000|2020-11-22 22:52:10|579.12|577.12|579.05|577.05|579.13|577.13|579.05|577.05|7
1606085540000|2020-11-22 22:52:20|579.04|577.04|579.03|577.03|579.04|577.04|578.86|576.86|6
1606085550000|2020-11-22 22:52:30|579.04|577.04|579.06|577.06|579.06|577.06|578.99|576.99|12
1606085560000|2020-11-22 22:52:40|579.04|577.04|579|577|579.06|577.06|578.98|576.98|17
1606085570000|2020-11-22 22:52:50|578.99|576.99|579|577|579.05|577.05|578.99|576.99|17
1606085580000|2020-11-22 22:53:00|579.01|577.01|578.94|576.94|579.04|577.04|578.94|576.94|12
1606085590000|2020-11-22 22:53:10|578.93|576.93|578.78|576.78|578.93|576.93|578.66|576.66|8
1606085600000|2020-11-22 22:53:20|578.72|576.72|578.24|576.24|578.72|576.72|578.24|576.24|10
1606085610000|2020-11-22 22:53:30|578.22|576.22|577.89|575.89|578.27|576.27|577.89|575.89|26
1606085620000|2020-11-22 22:53:40|577.86|575.86|576.94|574.94|577.86|575.86|576.94|574.94|29
1606085630000|2020-11-22 22:53:50|576.84|574.84|575.62|573.62|576.84|574.84|575.58|573.58|30
1606085640000|2020-11-22 22:54:00|575.45|573.45|576.37|574.37|576.37|574.37|575|573|33
1606085650000|2020-11-22 22:54:10|576.36|574.36|576.44|574.44|576.55|574.55|576.28|574.28|20
1606085660000|2020-11-22 22:54:20|576.43|574.43|576.81|574.81|577.02|575.02|576.23|574.23|34
1606085670000|2020-11-22 22:54:30|576.77|574.77|577.21|575.21|577.22|575.22|576.77|574.77|27
1606085680000|2020-11-22 22:54:40|577.2|575.2|577.28|575.28|577.46|575.46|577.19|575.19|32
1606085690000|2020-11-22 22:54:50|577.2|575.2|577.43|575.43|577.49|575.49|577.09|575.09|19
1606085700000|2020-11-22 22:55:00|577.51|575.51|578.01|576.01|578.2|576.2|577.47|575.47|29
1606085710000|2020-11-22 22:55:10|578.15|576.15|578.05|576.05|578.3|576.3|578.02|576.02|26
1606085720000|2020-11-22 22:55:20|578.03|576.03|577.93|575.93|578.06|576.06|577.91|575.91|21
1606085730000|2020-11-22 22:55:30|577.9|575.9|577.85|575.85|577.99|575.99|577.85|575.85|25
1606085740000|2020-11-22 22:55:40|577.87|575.87|578.28|576.28|578.35|576.35|577.87|575.87|21
1606085750000|2020-11-22 22:55:50|578.32|576.32|578.32|576.32|578.32|576.32|578.32|576.32|1
1606085760000|2020-11-22 22:56:00|578.31|576.31|578.26|576.26|578.36|576.36|578.26|576.26|18
1606085770000|2020-11-22 22:56:10|578.36|576.36|578.11|576.11|578.36|576.36|578.05|576.05|11
1606085780000|2020-11-22 22:56:20|578.12|576.12|578.19|576.19|578.2|576.2|578.1|576.1|25
1606085790000|2020-11-22 22:56:30|578.18|576.18|578.02|576.02|578.19|576.19|578.02|576.02|27
1606085800000|2020-11-22 22:56:40|578.01|576.01|577.73|575.73|578.05|576.05|577.73|575.73|28
1606085810000|2020-11-22 22:56:50|577.74|575.74|577.79|575.79|577.83|575.83|577.71|575.71|29
1606085820000|2020-11-22 22:57:00|577.76|575.76|577.65|575.65|577.78|575.78|577.65|575.65|22
1606085830000|2020-11-22 22:57:10|577.63|575.63|577.83|575.83|577.92|575.92|577.6|575.6|23
1606085840000|2020-11-22 22:57:20|577.89|575.89|577.89|575.89|577.9|575.9|577.84|575.84|22
1606085850000|2020-11-22 22:57:30|577.9|575.9|577.97|575.97|578.18|576.18|577.9|575.9|27
1606085860000|2020-11-22 22:57:40|577.96|575.96|577.37|575.37|577.99|575.99|577.35|575.35|28
1606085870000|2020-11-22 22:57:50|577.36|575.36|577.67|575.67|577.69|575.69|577.22|575.22|31
1606085880000|2020-11-22 22:58:00|577.66|575.66|577.65|575.65|577.67|575.67|577.55|575.55|32
1606085890000|2020-11-22 22:58:10|577.64|575.64|576.61|574.61|577.65|575.65|576.61|574.61|26
1606085900000|2020-11-22 22:58:20|576.62|574.62|575.58|573.58|576.62|574.62|575.56|573.56|27
1606085910000|2020-11-22 22:58:30|575.56|573.56|576.26|574.26|576.3|574.3|575.54|573.54|29
1606085920000|2020-11-22 22:58:40|576.3|574.3|574.87|572.87|576.38|574.38|574.87|572.87|29
1606085930000|2020-11-22 22:58:50|574.82|572.82|573.77|571.77|574.82|572.82|573.21|571.21|30
1606085940000|2020-11-22 22:59:00|573.94|571.94|574.87|572.87|574.96|572.96|573.94|571.94|31
1606085950000|2020-11-22 22:59:10|574.86|572.86|574.84|572.84|574.9|572.9|574.66|572.66|35
1606085960000|2020-11-22 22:59:20|574.82|572.82|574.68|572.68|574.95|572.95|574.67|572.67|38
1606085970000|2020-11-22 22:59:30|574.71|572.71|575.1|573.1|575.12|573.12|574.68|572.68|35
1606085980000|2020-11-22 22:59:40|575.08|573.08|575.28|573.28|575.54|573.54|575.08|573.08|26
1606085990000|2020-11-22 22:59:50|575.27|573.27|575.36|573.36|575.42|573.42|575.12|573.12|31
1606086000000|2020-11-22 23:00:00|575.38|573.38|575.52|573.52|575.59|573.59|575.36|573.36|36
1606086010000|2020-11-22 23:00:10|575.51|573.51|574.91|572.91|575.51|573.51|574.91|572.91|31
1606086020000|2020-11-22 23:00:20|574.89|572.89|575.04|573.04|575.08|573.08|574.89|572.89|14
1606086030000|2020-11-22 23:00:30|574.99|572.99|574.38|572.38|574.99|572.99|574.38|572.38|12
1606086040000|2020-11-22 23:00:40|574.37|572.37|573.47|571.47|574.37|572.37|573.47|571.47|20
1606086050000|2020-11-22 23:00:50|573.46|571.46|573.83|571.83|573.87|571.87|573.42|571.42|19
1606086060000|2020-11-22 23:01:00|573.82|571.82|574.03|572.03|574.04|572.04|573.73|571.73|15
1606086070000|2020-11-22 23:01:10|573.94|571.94|574.25|572.25|574.25|572.25|573.81|571.81|18
1606086080000|2020-11-22 23:01:20|574.33|572.33|573.36|571.36|574.33|572.33|573.36|571.36|24
1606086090000|2020-11-22 23:01:30|573.35|571.35|573.05|571.05|573.35|571.35|572.73|570.73|25
1606086100000|2020-11-22 23:01:40|573.11|571.11|573.72|571.72|573.74|571.74|573.11|571.11|30
1606086110000|2020-11-22 23:01:50|573.76|571.76|573.35|571.35|573.76|571.76|573.24|571.24|32
1606086120000|2020-11-22 23:02:00|573.33|571.33|572.74|570.74|573.33|571.33|572.74|570.74|23
1606086130000|2020-11-22 23:02:10|572.88|570.88|573.44|571.44|573.53|571.53|572.88|570.88|23
1606086140000|2020-11-22 23:02:20|573.33|571.33|573.29|571.29|573.33|571.33|573.22|571.22|11
1606086150000|2020-11-22 23:02:30|573.5|571.5|573.82|571.82|573.84|571.84|573.5|571.5|15
1606086160000|2020-11-22 23:02:40|573.81|571.81|574.62|572.62|574.62|572.62|573.8|571.8|31
1606086170000|2020-11-22 23:02:50|574.61|572.61|574.34|572.34|574.61|572.61|573.93|571.93|23
1606086180000|2020-11-22 23:03:00|574.42|572.42|574.33|572.33|574.42|572.42|574.3|572.3|17
1606086190000|2020-11-22 23:03:10|574.25|572.25|574.35|572.35|574.39|572.39|574.22|572.22|28
1606086200000|2020-11-22 23:03:20|574.28|572.28|573.7|571.7|574.28|572.28|573.59|571.59|21
1606086210000|2020-11-22 23:03:30|573.64|571.64|573.58|571.58|574.06|572.06|573.56|571.56|32
1606086220000|2020-11-22 23:03:40|573.56|571.56|572.41|570.41|573.56|571.56|572.41|570.41|25
1606086230000|2020-11-22 23:03:50|572.29|570.29|571.2|569.2|572.29|570.29|571.2|569.2|25
1606086240000|2020-11-22 23:04:00|571.27|569.27|572.65|570.65|572.79|570.79|571.27|569.27|33
1606086250000|2020-11-22 23:04:10|572.56|570.56|572.11|570.11|572.56|570.56|571.93|569.93|33
1606086260000|2020-11-22 23:04:20|571.95|569.95|571.69|569.69|571.95|569.95|571.48|569.48|27
1606086270000|2020-11-22 23:04:30|571.82|569.82|571.71|569.71|571.87|569.87|571.46|569.46|28
1606086280000|2020-11-22 23:04:40|571.79|569.79|572.01|570.01|572.01|570.01|571.53|569.53|26
1606086290000|2020-11-22 23:04:50|572.02|570.02|571.67|569.67|572.18|570.18|571.63|569.63|35
1606086300000|2020-11-22 23:05:00|571.51|569.51|571.51|569.51|571.59|569.59|571.5|569.5|28
1606086310000|2020-11-22 23:05:10|571.67|569.67|571.96|569.96|571.99|569.99|571.67|569.67|32
1606086320000|2020-11-22 23:05:20|571.97|569.97|572.69|570.69|572.69|570.69|571.91|569.91|18
1606086330000|2020-11-22 23:05:30|572.61|570.61|572.64|570.64|572.64|570.64|572.27|570.27|22
1606086340000|2020-11-22 23:05:40|572.7|570.7|572.93|570.93|573.03|571.03|572.7|570.7|30
1606086350000|2020-11-22 23:05:50|572.95|570.95|572.79|570.79|572.98|570.98|572.6|570.6|17
1606086360000|2020-11-22 23:06:00|572.78|570.78|572.91|570.91|572.93|570.93|572.72|570.72|20
1606086370000|2020-11-22 23:06:10|572.85|570.85|572.8|570.8|572.89|570.89|572.72|570.72|18
1606086380000|2020-11-22 23:06:20|572.75|570.75|572.69|570.69|572.91|570.91|572.67|570.67|24
1606086390000|2020-11-22 23:06:30|572.71|570.71|572.73|570.73|572.83|570.83|572.71|570.71|20
1606086400000|2020-11-22 23:06:40|572.75|570.75|572.8|570.8|572.8|570.8|572.67|570.67|18
1606086410000|2020-11-22 23:06:50|572.81|570.81|572.04|570.04|572.88|570.88|572.04|570.04|27
1606086420000|2020-11-22 23:07:00|572.02|570.02|571.41|569.41|572.02|570.02|571.39|569.39|18
1606086430000|2020-11-22 23:07:10|571.27|569.27|571.14|569.14|571.3|569.3|571.14|569.14|26
1606086440000|2020-11-22 23:07:20|571.12|569.12|569.76|567.76|571.12|569.12|569.76|567.76|23
1606086450000|2020-11-22 23:07:30|569.88|567.88|570.94|568.94|571.01|569.01|569.77|567.77|36
1606086460000|2020-11-22 23:07:40|570.91|568.91|570.65|568.65|570.95|568.95|570.65|568.65|28
1606086470000|2020-11-22 23:07:50|570.67|568.67|570.91|568.91|571.04|569.04|570.59|568.59|29
1606086480000|2020-11-22 23:08:00|570.9|568.9|571.24|569.24|571.38|569.38|570.9|568.9|18
1606086490000|2020-11-22 23:08:10|571.06|569.06|571.26|569.26|571.33|569.33|571.06|569.06|28
1606086500000|2020-11-22 23:08:20|571.27|569.27|571.24|569.24|571.28|569.28|570.97|568.97|24
1606086510000|2020-11-22 23:08:30|571.22|569.22|571.02|569.02|571.24|569.24|571.01|569.01|11
1606086520000|2020-11-22 23:08:40|571.12|569.12|570.48|568.48|571.12|569.12|570.48|568.48|25
1606086530000|2020-11-22 23:08:50|570.46|568.46|569.95|567.95|570.48|568.48|569.9|567.9|33
1606086540000|2020-11-22 23:09:00|569.96|567.96|570.48|568.48|570.48|568.48|569.94|567.94|25
1606086550000|2020-11-22 23:09:10|570.68|568.68|571.45|569.45|571.45|569.45|570.64|568.64|29
1606086560000|2020-11-22 23:09:20|571.51|569.51|571.3|569.3|571.51|569.51|571.23|569.23|27
1606086570000|2020-11-22 23:09:30|571.31|569.31|571.41|569.41|571.56|569.56|571.31|569.31|22
1606086580000|2020-11-22 23:09:40|571.35|569.35|570.88|568.88|571.56|569.56|570.88|568.88|21
1606086590000|2020-11-22 23:09:50|570.91|568.91|570.85|568.85|571.15|569.15|570.71|568.71|27
1606086600000|2020-11-22 23:10:00|570.8|568.8|570.72|568.72|570.84|568.84|570.63|568.63|33
1606086610000|2020-11-22 23:10:10|570.8|568.8|570.36|568.36|570.8|568.8|570.29|568.29|24
1606086620000|2020-11-22 23:10:20|570.39|568.39|570.3|568.3|570.43|568.43|570.25|568.25|23
1606086630000|2020-11-22 23:10:30|570.29|568.29|570.02|568.02|570.29|568.29|569.58|567.58|33
1606086640000|2020-11-22 23:10:40|570|568|569.78|567.78|570.29|568.29|569.78|567.78|19
1606086650000|2020-11-22 23:10:50|569.79|567.79|569.34|567.34|569.79|567.79|569.04|567.04|24
1606086660000|2020-11-22 23:11:00|569.29|567.29|569.16|567.16|569.58|567.58|569.13|567.13|30
1606086670000|2020-11-22 23:11:10|569.13|567.13|568.77|566.77|569.13|567.13|568.65|566.65|24
1606086680000|2020-11-22 23:11:20|568.81|566.81|569.24|567.24|569.52|567.52|568.78|566.78|28
1606086690000|2020-11-22 23:11:30|569.18|567.18|568.5|566.5|569.18|567.18|568.46|566.46|31
1606086700000|2020-11-22 23:11:40|568.48|566.48|567.66|565.66|568.48|566.48|567.39|565.39|25
1606086710000|2020-11-22 23:11:50|567.64|565.64|567.33|565.33|567.69|565.69|567.33|565.33|26
1606086720000|2020-11-22 23:12:00|567.32|565.32|567.65|565.65|567.65|565.65|567.22|565.22|29
1606086730000|2020-11-22 23:12:10|567.83|565.83|567.77|565.77|568.33|566.33|567.77|565.77|32
1606086740000|2020-11-22 23:12:20|567.7|565.7|567.42|565.42|567.7|565.7|567.36|565.36|35
1606086750000|2020-11-22 23:12:30|567.37|565.37|567.85|565.85|567.9|565.9|567.31|565.31|34
1606086760000|2020-11-22 23:12:40|567.88|565.88|567.95|565.95|568.05|566.05|567.6|565.6|28
1606086770000|2020-11-22 23:12:50|567.91|565.91|567.52|565.52|567.95|565.95|567.48|565.48|27
1606086780000|2020-11-22 23:13:00|567.5|565.5|567.08|565.08|567.51|565.51|567.08|565.08|27
1606086790000|2020-11-22 23:13:10|567.05|565.05|566.56|564.56|567.05|565.05|566.52|564.52|21
1606086800000|2020-11-22 23:13:20|566.48|564.48|566.32|564.32|566.51|564.51|565.98|563.98|30
1606086810000|2020-11-22 23:13:30|566.33|564.33|565.19|563.19|566.34|564.34|565.19|563.19|33
1606086820000|2020-11-22 23:13:40|565.09|563.09|565.04|563.04|565.59|563.59|564.93|562.93|34
1606086830000|2020-11-22 23:13:50|565.02|563.02|565.77|563.77|565.86|563.86|564.98|562.98|35
1606086840000|2020-11-22 23:14:00|565.78|563.78|566.91|564.91|566.91|564.91|565.78|563.78|35
1606086850000|2020-11-22 23:14:10|566.9|564.9|567.43|565.43|567.43|565.43|566.68|564.68|33
1606086860000|2020-11-22 23:14:20|567.49|565.49|566.93|564.93|567.86|565.86|566.93|564.93|32
1606086870000|2020-11-22 23:14:30|566.91|564.91|567.15|565.15|567.26|565.26|566.91|564.91|24
1606086880000|2020-11-22 23:14:40|567.16|565.16|567.32|565.32|567.32|565.32|567.04|565.04|24
1606086890000|2020-11-22 23:14:50|567.3|565.3|566.93|564.93|567.3|565.3|566.93|564.93|32
1606086900000|2020-11-22 23:15:00|566.91|564.91|566.98|564.98|567.18|565.18|566.9|564.9|23
1606086910000|2020-11-22 23:15:10|567.04|565.04|566.38|564.38|567.17|565.17|566.38|564.38|31
1606086920000|2020-11-22 23:15:20|566.32|564.32|566.48|564.48|566.63|564.63|566.32|564.32|29
1606086930000|2020-11-22 23:15:30|566.46|564.46|566.69|564.69|566.69|564.69|566.12|564.12|28
1606086940000|2020-11-22 23:15:40|566.7|564.7|567.03|565.03|567.11|565.11|566.6|564.6|25
1606086950000|2020-11-22 23:15:50|567.04|565.04|567.64|565.64|567.64|565.64|567.04|565.04|17
1606086960000|2020-11-22 23:16:00|567.66|565.66|567.76|565.76|567.81|565.81|567.51|565.51|21
1606086970000|2020-11-22 23:16:10|567.75|565.75|568.24|566.24|568.36|566.36|567.71|565.71|21
1606086980000|2020-11-22 23:16:20|568.3|566.3|569|567|569|567|568.3|566.3|20
1606086990000|2020-11-22 23:16:30|569.01|567.01|569.4|567.4|569.52|567.52|569.01|567.01|18
1606087000000|2020-11-22 23:16:40|569.48|567.48|569.83|567.83|570.24|568.24|569.48|567.48|26
1606087010000|2020-11-22 23:16:50|569.8|567.8|570|568|570.2|568.2|569.64|567.64|34
1606087020000|2020-11-22 23:17:00|570.01|568.01|570.19|568.19|570.19|568.19|569.99|567.99|20
1606087030000|2020-11-22 23:17:10|570.2|568.2|569.9|567.9|570.26|568.26|569.9|567.9|14
1606087040000|2020-11-22 23:17:20|569.88|567.88|569.5|567.5|569.88|567.88|569.5|567.5|14
1606087050000|2020-11-22 23:17:30|569.51|567.51|568.34|566.34|569.51|567.51|568.32|566.32|31
1606087060000|2020-11-22 23:17:40|568.4|566.4|568.98|566.98|569.18|567.18|568.4|566.4|27
1606087070000|2020-11-22 23:17:50|568.96|566.96|569.31|567.31|569.37|567.37|568.96|566.96|30
1606087080000|2020-11-22 23:18:00|569.33|567.33|569.03|567.03|569.37|567.37|568.86|566.86|24
1606087090000|2020-11-22 23:18:10|569.08|567.08|568.61|566.61|569.24|567.24|568.59|566.59|35
1606087100000|2020-11-22 23:18:20|568.68|566.68|568.18|566.18|568.68|566.68|567.96|565.96|28
1606087110000|2020-11-22 23:18:30|568.12|566.12|567.4|565.4|568.17|566.17|567.4|565.4|29
1606087120000|2020-11-22 23:18:40|567.28|565.28|567.62|565.62|567.64|565.64|567.23|565.23|21
1606087130000|2020-11-22 23:18:50|567.64|565.64|567.22|565.22|567.86|565.86|567.18|565.18|26
1606087140000|2020-11-22 23:19:00|567.18|565.18|567.71|565.71|567.72|565.72|567.18|565.18|18
1606087150000|2020-11-22 23:19:10|567.72|565.72|567.83|565.83|568.04|566.04|567.71|565.71|24
1606087160000|2020-11-22 23:19:20|567.66|565.66|567.54|565.54|567.66|565.66|567.46|565.46|21
1606087170000|2020-11-22 23:19:30|567.57|565.57|568.11|566.11|568.21|566.21|567.57|565.57|22
1606087180000|2020-11-22 23:19:40|568.1|566.1|568.1|566.1|568.14|566.14|568.02|566.02|24
1606087190000|2020-11-22 23:19:50|568.12|566.12|567.94|565.94|568.13|566.13|567.89|565.89|21
1606087200000|2020-11-22 23:20:00|567.95|565.95|568.17|566.17|568.24|566.24|567.9|565.9|14
1606087210000|2020-11-22 23:20:10|568.19|566.19|567.85|565.85|568.19|566.19|567.71|565.71|18
1606087220000|2020-11-22 23:20:20|567.92|565.92|567.76|565.76|567.92|565.92|567.57|565.57|26
1606087230000|2020-11-22 23:20:30|567.82|565.82|567.69|565.69|567.82|565.82|567.68|565.68|17
1606087240000|2020-11-22 23:20:40|567.67|565.67|567.79|565.79|567.94|565.94|567.67|565.67|11
1606087250000|2020-11-22 23:20:50|567.81|565.81|567.71|565.71|567.83|565.83|567.44|565.44|20
1606087260000|2020-11-22 23:21:00|567.78|565.78|567.32|565.32|567.8|565.8|567.19|565.19|21
1606087270000|2020-11-22 23:21:10|567.31|565.31|567.15|565.15|567.44|565.44|567.05|565.05|28
1606087280000|2020-11-22 23:21:20|567.19|565.19|566.04|564.04|567.23|565.23|566.04|564.04|32
1606087290000|2020-11-22 23:21:30|566.03|564.03|566.04|564.04|566.54|564.54|566|564|29
1606087300000|2020-11-22 23:21:40|566.02|564.02|565.72|563.72|566.3|564.3|565.69|563.69|29
1606087310000|2020-11-22 23:21:50|565.78|563.78|565.53|563.53|565.84|563.84|565.52|563.52|21
1606087320000|2020-11-22 23:22:00|565.54|563.54|565.44|563.44|565.54|563.54|565.39|563.39|18
1606087330000|2020-11-22 23:22:10|565.47|563.47|565.14|563.14|565.47|563.47|564.89|562.89|29
1606087340000|2020-11-22 23:22:20|565.23|563.23|565.44|563.44|565.66|563.66|564.88|562.88|30
1606087350000|2020-11-22 23:22:30|565.37|563.37|565.31|563.31|565.67|563.67|565.28|563.28|28
1606087360000|2020-11-22 23:22:40|565.3|563.3|565.3|563.3|565.38|563.38|565.1|563.1|28
1606087370000|2020-11-22 23:22:50|565.23|563.23|565.44|563.44|565.49|563.49|565.23|563.23|38
1606087380000|2020-11-22 23:23:00|565.42|563.42|565.69|563.69|565.69|563.69|565.42|563.42|23
1606087390000|2020-11-22 23:23:10|565.68|563.68|565.52|563.52|565.74|563.74|565.47|563.47|36
1606087400000|2020-11-22 23:23:20|565.5|563.5|565.54|563.54|565.64|563.64|565.47|563.47|15
1606087410000|2020-11-22 23:23:30|565.52|563.52|564.88|562.88|565.52|563.52|564.86|562.86|17
1606087420000|2020-11-22 23:23:40|564.87|562.87|563.99|561.99|564.87|562.87|563.92|561.92|30
1606087430000|2020-11-22 23:23:50|563.93|561.93|562.99|560.99|563.93|561.93|562.99|560.99|24
1606087440000|2020-11-22 23:24:00|562.84|560.84|563.55|561.55|563.56|561.56|562.84|560.84|35
1606087450000|2020-11-22 23:24:10|563.64|561.64|563.24|561.24|563.66|561.66|563.05|561.05|30
1606087460000|2020-11-22 23:24:20|563.37|561.37|563.43|561.43|563.64|561.64|563.36|561.36|22
1606087470000|2020-11-22 23:24:30|563.49|561.49|563.68|561.68|563.7|561.7|563.48|561.48|23
1606087480000|2020-11-22 23:24:40|563.67|561.67|563.91|561.91|564.18|562.18|563.66|561.66|22
1606087490000|2020-11-22 23:24:50|563.82|561.82|564.25|562.25|564.34|562.34|563.71|561.71|32
1606087500000|2020-11-22 23:25:00|564.3|562.3|565.26|563.26|565.26|563.26|564.3|562.3|34
1606087510000|2020-11-22 23:25:10|565.28|563.28|565.68|563.68|565.88|563.88|565.28|563.28|32
1606087520000|2020-11-22 23:25:20|565.78|563.78|565.86|563.86|566.31|564.31|565.72|563.72|30
1606087530000|2020-11-22 23:25:30|565.85|563.85|565.53|563.53|565.95|563.95|565.43|563.43|31
1606087540000|2020-11-22 23:25:40|565.56|563.56|566.02|564.02|566.08|564.08|565.47|563.47|29
1606087550000|2020-11-22 23:25:50|565.96|563.96|566.34|564.34|566.38|564.38|565.96|563.96|31
1606087560000|2020-11-22 23:26:00|566.28|564.28|566.97|564.97|566.97|564.97|566.28|564.28|31
1606087570000|2020-11-22 23:26:10|566.99|564.99|566.92|564.92|567.29|565.29|566.92|564.92|26
1606087580000|2020-11-22 23:26:20|567.08|565.08|567.51|565.51|567.56|565.56|566.88|564.88|26
1606087590000|2020-11-22 23:26:30|567.25|565.25|567.02|565.02|567.25|565.25|567|565|23
1606087600000|2020-11-22 23:26:40|567.1|565.1|567.34|565.34|567.43|565.43|567.1|565.1|23
1606087610000|2020-11-22 23:26:50|567.32|565.32|567.78|565.78|567.78|565.78|567.15|565.15|28
1606087620000|2020-11-22 23:27:00|567.7|565.7|568.02|566.02|568.02|566.02|567.67|565.67|22
1606087630000|2020-11-22 23:27:10|568.01|566.01|568.24|566.24|568.32|566.32|567.88|565.88|32
1606087640000|2020-11-22 23:27:20|568.29|566.29|568.2|566.2|568.32|566.32|568.14|566.14|25
1606087650000|2020-11-22 23:27:30|568.22|566.22|568.16|566.16|568.27|566.27|568.09|566.09|25
1606087660000|2020-11-22 23:27:40|568.15|566.15|568.37|566.37|568.42|566.42|568.12|566.12|23
1606087670000|2020-11-22 23:27:50|568.33|566.33|568.36|566.36|568.52|566.52|568.25|566.25|20
1606087680000|2020-11-22 23:28:00|568.4|566.4|568.45|566.45|568.48|566.48|568.33|566.33|20
1606087690000|2020-11-22 23:28:10|568.43|566.43|568.19|566.19|568.43|566.43|567.9|565.9|26
1606087700000|2020-11-22 23:28:20|568.14|566.14|567.66|565.66|568.15|566.15|567.66|565.66|24
1606087710000|2020-11-22 23:28:30|567.52|565.52|567.15|565.15|567.52|565.52|566.98|564.98|29
1606087720000|2020-11-22 23:28:40|567.13|565.13|567.14|565.14|567.2|565.2|567.11|565.11|17
1606087730000|2020-11-22 23:28:50|567.15|565.15|567.54|565.54|567.64|565.64|567.15|565.15|28
1606087740000|2020-11-22 23:29:00|567.55|565.55|567.31|565.31|567.57|565.57|567.25|565.25|25
1606087750000|2020-11-22 23:29:10|567.33|565.33|567.19|565.19|567.37|565.37|567.1|565.1|17
1606087760000|2020-11-22 23:29:20|567.17|565.17|567.59|565.59|567.65|565.65|567.16|565.16|18
1606087770000|2020-11-22 23:29:30|567.57|565.57|567.35|565.35|567.57|565.57|567.3|565.3|22
1606087780000|2020-11-22 23:29:40|567.33|565.33|567.61|565.61|567.61|565.61|567.19|565.19|24
1606087790000|2020-11-22 23:29:50|567.62|565.62|567.52|565.52|567.69|565.69|567.43|565.43|22
1606087800000|2020-11-22 23:30:00|567.54|565.54|567.69|565.69|567.77|565.77|567.54|565.54|19
1606087810000|2020-11-22 23:30:10|567.71|565.71|568.45|566.45|568.45|566.45|567.71|565.71|29
1606087820000|2020-11-22 23:30:20|568.43|566.43|568.61|566.61|568.63|566.63|568.34|566.34|23
1606087830000|2020-11-22 23:30:30|568.88|566.88|569.26|567.26|569.33|567.33|568.88|566.88|28
1606087840000|2020-11-22 23:30:40|569.23|567.23|569.41|567.41|569.5|567.5|569.08|567.08|30
1606087850000|2020-11-22 23:30:50|569.23|567.23|569.98|567.98|569.99|567.99|569.21|567.21|28
1606087860000|2020-11-22 23:31:00|569.97|567.97|569.99|567.99|570.01|568.01|569.68|567.68|20
1606087870000|2020-11-22 23:31:10|570.04|568.04|569.96|567.96|570.22|568.22|569.68|567.68|28
1606087880000|2020-11-22 23:31:20|569.98|567.98|569.92|567.92|569.98|567.98|569.68|567.68|15
1606087890000|2020-11-22 23:31:30|569.93|567.93|569.91|567.91|570.22|568.22|569.85|567.85|29
1606087900000|2020-11-22 23:31:40|569.88|567.88|570.01|568.01|570.04|568.04|569.77|567.77|31
1606087910000|2020-11-22 23:31:50|570.02|568.02|570.58|568.58|570.76|568.76|569.99|567.99|32
1606087920000|2020-11-22 23:32:00|570.6|568.6|570.25|568.25|570.67|568.67|570.19|568.19|21
1606087930000|2020-11-22 23:32:10|570.23|568.23|570.21|568.21|570.24|568.24|570|568|27
1606087940000|2020-11-22 23:32:20|570.19|568.19|570.48|568.48|570.48|568.48|570.14|568.14|28
1606087950000|2020-11-22 23:32:30|570.37|568.37|570.4|568.4|570.46|568.46|570.34|568.34|15
1606087960000|2020-11-22 23:32:40|570.39|568.39|570.41|568.41|570.61|568.61|570.36|568.36|30
1606087970000|2020-11-22 23:32:50|570.42|568.42|570.4|568.4|570.42|568.42|570.35|568.35|19
1606087980000|2020-11-22 23:33:00|570.39|568.39|570.41|568.41|570.55|568.55|570.36|568.36|26
1606087990000|2020-11-22 23:33:10|570.38|568.38|570.35|568.35|570.42|568.42|570.35|568.35|9
1606088000000|2020-11-22 23:33:20|570.34|568.34|570.28|568.28|570.34|568.34|570.28|568.28|6
1606088010000|2020-11-22 23:33:30|570.33|568.33|570.28|568.28|570.33|568.33|570.28|568.28|3
1606088020000|2020-11-22 23:33:40|570.23|568.23|570.19|568.19|570.23|568.23|570.14|568.14|20
1606088030000|2020-11-22 23:33:50|570.21|568.21|569.8|567.8|570.21|568.21|569.8|567.8|19
1606088040000|2020-11-22 23:34:00|569.77|567.77|569.8|567.8|569.82|567.82|569.48|567.48|27
1606088050000|2020-11-22 23:34:10|569.78|567.78|569.48|567.48|569.78|567.78|569.46|567.46|23
1606088060000|2020-11-22 23:34:20|569.47|567.47|569.11|567.11|569.48|567.48|569.03|567.03|16
1606088070000|2020-11-22 23:34:30|569.1|567.1|568.71|566.71|569.1|567.1|568.62|566.62|26
1606088080000|2020-11-22 23:34:40|568.84|566.84|569.29|567.29|569.31|567.31|568.83|566.83|20
1606088090000|2020-11-22 23:34:50|569.25|567.25|569.16|567.16|569.28|567.28|569.16|567.16|11
1606088100000|2020-11-22 23:35:00|569.19|567.19|569.31|567.31|569.42|567.42|569.19|567.19|18
1606088110000|2020-11-22 23:35:10|569.37|567.37|570.23|568.23|570.23|568.23|569.37|567.37|19
1606088120000|2020-11-22 23:35:20|570.14|568.14|569.96|567.96|570.16|568.16|569.96|567.96|22
1606088130000|2020-11-22 23:35:30|569.97|567.97|570.45|568.45|570.45|568.45|569.97|567.97|13
1606088140000|2020-11-22 23:35:40|570.46|568.46|570.58|568.58|570.76|568.76|570.46|568.46|18
1606088150000|2020-11-22 23:35:50|570.59|568.59|570.4|568.4|570.59|568.59|570.34|568.34|12
1606088160000|2020-11-22 23:36:00|570.41|568.41|570.31|568.31|570.41|568.41|570.29|568.29|14
1606088170000|2020-11-22 23:36:10|570.32|568.32|570.33|568.33|570.4|568.4|570.31|568.31|6
1606088180000|2020-11-22 23:36:20|570.32|568.32|570.04|568.04|570.32|568.32|570.04|568.04|26
1606088190000|2020-11-22 23:36:30|570.06|568.06|569.76|567.76|570.06|568.06|569.76|567.76|24
1606088200000|2020-11-22 23:36:40|569.8|567.8|569.83|567.83|569.94|567.94|569.74|567.74|34
1606088210000|2020-11-22 23:36:50|569.82|567.82|570.01|568.01|570.07|568.07|569.77|567.77|34
1606088220000|2020-11-22 23:37:00|570.05|568.05|569.92|567.92|570.11|568.11|569.88|567.88|28
1606088230000|2020-11-22 23:37:10|569.94|567.94|570.17|568.17|570.19|568.19|569.85|567.85|29
1606088240000|2020-11-22 23:37:20|570.16|568.16|570.39|568.39|570.41|568.41|570.05|568.05|29
1606088250000|2020-11-22 23:37:30|570.36|568.36|570.46|568.46|570.46|568.46|570.17|568.17|9
1606088260000|2020-11-22 23:37:40|570.45|568.45|570.36|568.36|570.49|568.49|570.32|568.32|26
1606088270000|2020-11-22 23:37:50|570.41|568.41|570.56|568.56|570.62|568.62|570.41|568.41|21
1606088280000|2020-11-22 23:38:00|570.55|568.55|570.83|568.83|570.91|568.91|570.55|568.55|28
1606088290000|2020-11-22 23:38:10|570.82|568.82|571.18|569.18|571.27|569.27|570.82|568.82|25
1606088300000|2020-11-22 23:38:20|571.19|569.19|571.27|569.27|571.27|569.27|571.1|569.1|26
1606088310000|2020-11-22 23:38:30|571.39|569.39|571.11|569.11|571.43|569.43|571.03|569.03|27
1606088320000|2020-11-22 23:38:40|571.19|569.19|570.79|568.79|571.19|569.19|570.76|568.76|28
1606088330000|2020-11-22 23:38:50|570.84|568.84|570.94|568.94|570.99|568.99|570.7|568.7|24
1606088340000|2020-11-22 23:39:00|570.93|568.93|571.34|569.34|571.37|569.37|570.93|568.93|22
1606088350000|2020-11-22 23:39:10|571.33|569.33|571.02|569.02|571.34|569.34|570.94|568.94|21
1606088360000|2020-11-22 23:39:20|570.99|568.99|570.96|568.96|571.04|569.04|570.95|568.95|17
1606088370000|2020-11-22 23:39:30|571.11|569.11|571.01|569.01|571.14|569.14|571|569|13
1606088380000|2020-11-22 23:39:40|571.11|569.11|570.9|568.9|571.11|569.11|570.9|568.9|10
1606088390000|2020-11-22 23:39:50|570.87|568.87|570.44|568.44|570.87|568.87|570.4|568.4|22
1606088400000|2020-11-22 23:40:00|570.42|568.42|569.92|567.92|570.42|568.42|569.91|567.91|24
1606088410000|2020-11-22 23:40:10|569.93|567.93|570.16|568.16|570.16|568.16|569.84|567.84|36
1606088420000|2020-11-22 23:40:20|570.15|568.15|570.19|568.19|570.35|568.35|570.12|568.12|16
1606088430000|2020-11-22 23:40:30|570.17|568.17|569.96|567.96|570.18|568.18|569.96|567.96|29
1606088440000|2020-11-22 23:40:40|569.98|567.98|570.17|568.17|570.19|568.19|569.89|567.89|29
1606088450000|2020-11-22 23:40:50|570.16|568.16|569.69|567.69|570.16|568.16|569.66|567.66|26
1606088460000|2020-11-22 23:41:00|569.61|567.61|570.04|568.04|570.04|568.04|569.6|567.6|16
1606088470000|2020-11-22 23:41:10|569.95|567.95|569.97|567.97|570.04|568.04|569.94|567.94|21
1606088480000|2020-11-22 23:41:20|570|568|569.93|567.93|570.02|568.02|569.78|567.78|19
1606088490000|2020-11-22 23:41:30|569.96|567.96|569.87|567.87|570.01|568.01|569.87|567.87|16
1606088500000|2020-11-22 23:41:40|569.8|567.8|569.66|567.66|569.8|567.8|569.63|567.63|9
1606088510000|2020-11-22 23:41:50|569.64|567.64|569.52|567.52|569.65|567.65|569.43|567.43|18
1606088520000|2020-11-22 23:42:00|569.55|567.55|569.62|567.62|569.66|567.66|569.5|567.5|22
1606088530000|2020-11-22 23:42:10|569.66|567.66|569.56|567.56|569.66|567.66|569.47|567.47|29
1606088540000|2020-11-22 23:42:20|569.62|567.62|569.87|567.87|569.89|567.89|569.62|567.62|29
1606088550000|2020-11-22 23:42:30|569.95|567.95|570.01|568.01|570.09|568.09|569.95|567.95|13
1606088560000|2020-11-22 23:42:40|570.04|568.04|570.24|568.24|570.39|568.39|570.03|568.03|35
1606088570000|2020-11-22 23:42:50|570.23|568.23|570.11|568.11|570.38|568.38|570.11|568.11|28
1606088580000|2020-11-22 23:43:00|570.12|568.12|569.91|567.91|570.22|568.22|569.9|567.9|37
1606088590000|2020-11-22 23:43:10|569.87|567.87|569.75|567.75|570.01|568.01|569.65|567.65|28
1606088600000|2020-11-22 23:43:20|569.78|567.78|569.64|567.64|569.85|567.85|569.61|567.61|27
1606088610000|2020-11-22 23:43:30|569.65|567.65|569.43|567.43|569.66|567.66|569.41|567.41|21
1606088620000|2020-11-22 23:43:40|569.42|567.42|569.64|567.64|569.64|567.64|569.24|567.24|34
1606088630000|2020-11-22 23:43:50|569.62|567.62|569.34|567.34|569.63|567.63|569.31|567.31|33
1606088640000|2020-11-22 23:44:00|569.32|567.32|569.29|567.29|569.45|567.45|569.16|567.16|28
1606088650000|2020-11-22 23:44:10|569.31|567.31|569.24|567.24|569.32|567.32|569.21|567.21|25
1606088660000|2020-11-22 23:44:20|569.23|567.23|567.8|565.8|569.23|567.23|567.8|565.8|35
1606088670000|2020-11-22 23:44:30|567.79|565.79|567.95|565.95|568.18|566.18|567.67|565.67|29
1606088680000|2020-11-22 23:44:40|567.86|565.86|567.61|565.61|567.86|565.86|567.52|565.52|26
1606088690000|2020-11-22 23:44:50|567.6|565.6|567.25|565.25|567.6|565.6|567.25|565.25|20
1606088700000|2020-11-22 23:45:00|567.23|565.23|567.35|565.35|567.4|565.4|567.06|565.06|18
1606088710000|2020-11-22 23:45:10|567.36|565.36|567.62|565.62|567.62|565.62|567.36|565.36|20
1606088720000|2020-11-22 23:45:20|567.63|565.63|567.66|565.66|567.67|565.67|567.41|565.41|26
1606088730000|2020-11-22 23:45:30|567.65|565.65|567.48|565.48|567.7|565.7|567.48|565.48|26
1606088740000|2020-11-22 23:45:40|567.47|565.47|567.49|565.49|567.49|565.49|567.25|565.25|26
1606088750000|2020-11-22 23:45:50|567.47|565.47|567.3|565.3|567.49|565.49|567.29|565.29|25
1606088760000|2020-11-22 23:46:00|567.31|565.31|567.62|565.62|567.64|565.64|567.3|565.3|29
1606088770000|2020-11-22 23:46:10|567.67|565.67|567.59|565.59|567.67|565.67|567.51|565.51|28
1606088780000|2020-11-22 23:46:20|567.57|565.57|567.22|565.22|567.57|565.57|567.21|565.21|26
1606088790000|2020-11-22 23:46:30|567.21|565.21|567.07|565.07|567.21|565.21|567.02|565.02|10
1606088800000|2020-11-22 23:46:40|567.09|565.09|566.68|564.68|567.13|565.13|566.68|564.68|21
1606088810000|2020-11-22 23:46:50|566.55|564.55|566.83|564.83|566.94|564.94|566.55|564.55|27
1606088820000|2020-11-22 23:47:00|566.84|564.84|566.61|564.61|566.84|564.84|566.53|564.53|27
1606088830000|2020-11-22 23:47:10|566.58|564.58|566.19|564.19|566.63|564.63|566.09|564.09|23
1606088840000|2020-11-22 23:47:20|566.18|564.18|566.3|564.3|566.33|564.33|566.12|564.12|26
1606088850000|2020-11-22 23:47:30|566.23|564.23|565.89|563.89|566.28|564.28|565.81|563.81|34
1606088860000|2020-11-22 23:47:40|565.85|563.85|565.86|563.86|565.93|563.93|565.81|563.81|33
1606088870000|2020-11-22 23:47:50|565.78|563.78|565.94|563.94|565.94|563.94|565.6|563.6|26
1606088880000|2020-11-22 23:48:00|565.96|563.96|566.2|564.2|566.2|564.2|565.9|563.9|27
1606088890000|2020-11-22 23:48:10|566.22|564.22|566.29|564.29|566.39|564.39|566.14|564.14|29
1606088900000|2020-11-22 23:48:20|566.26|564.26|566.08|564.08|566.32|564.32|566.08|564.08|15
1606088910000|2020-11-22 23:48:30|566.09|564.09|566.11|564.11|566.25|564.25|565.72|563.72|34
1606088920000|2020-11-22 23:48:40|566.07|564.07|565.41|563.41|566.07|564.07|565.41|563.41|30
1606088930000|2020-11-22 23:48:50|565.43|563.43|565.41|563.41|565.66|563.66|565.39|563.39|21
1606088940000|2020-11-22 23:49:00|565.45|563.45|565.3|563.3|565.58|563.58|565.27|563.27|35
1606088950000|2020-11-22 23:49:10|565.25|563.25|564.6|562.6|565.34|563.34|564.49|562.49|36
1606088960000|2020-11-22 23:49:20|564.61|562.61|564.77|562.77|564.83|562.83|564.6|562.6|26
1606088970000|2020-11-22 23:49:30|564.79|562.79|564.52|562.52|564.93|562.93|564.52|562.52|29
1606088980000|2020-11-22 23:49:40|564.51|562.51|564.53|562.53|564.61|562.61|564.35|562.35|32
1606088990000|2020-11-22 23:49:50|564.54|562.54|564.68|562.68|564.68|562.68|564.45|562.45|23
1606089000000|2020-11-22 23:50:00|564.65|562.65|564.54|562.54|564.66|562.66|564.46|562.46|31
1606089010000|2020-11-22 23:50:10|564.59|562.59|565.28|563.28|565.49|563.49|564.59|562.59|33
1606089020000|2020-11-22 23:50:20|565.36|563.36|565.36|563.36|565.42|563.42|565.18|563.18|22
1606089030000|2020-11-22 23:50:30|565.46|563.46|565.94|563.94|565.94|563.94|565.45|563.45|28
1606089040000|2020-11-22 23:50:40|566.04|564.04|566.14|564.14|566.3|564.3|565.98|563.98|28
1606089050000|2020-11-22 23:50:50|566.15|564.15|566.26|564.26|566.29|564.29|566.06|564.06|22
1606089060000|2020-11-22 23:51:00|566.22|564.22|566.24|564.24|566.25|564.25|566.1|564.1|29
1606089070000|2020-11-22 23:51:10|566.26|564.26|566.56|564.56|566.56|564.56|566.26|564.26|23
1606089080000|2020-11-22 23:51:20|566.57|564.57|566.46|564.46|566.57|564.57|566.38|564.38|23
1606089090000|2020-11-22 23:51:30|566.48|564.48|565.67|563.67|566.51|564.51|565.67|563.67|22
1606089100000|2020-11-22 23:51:40|565.61|563.61|565.75|563.75|565.93|563.93|565.6|563.6|23
1606089110000|2020-11-22 23:51:50|565.81|563.81|565.49|563.49|565.81|563.81|565.39|563.39|21
1606089120000|2020-11-22 23:52:00|565.48|563.48|565.94|563.94|566.06|564.06|565.44|563.44|30
1606089130000|2020-11-22 23:52:10|565.92|563.92|565.48|563.48|565.92|563.92|565.43|563.43|20
1606089140000|2020-11-22 23:52:20|565.47|563.47|565.5|563.5|565.72|563.72|565.41|563.41|27
1606089150000|2020-11-22 23:52:30|565.54|563.54|565.38|563.38|565.65|563.65|565.38|563.38|19
1606089160000|2020-11-22 23:52:40|565.37|563.37|564.69|562.69|565.44|563.44|564.68|562.68|29
1606089170000|2020-11-22 23:52:50|564.68|562.68|564.03|562.03|564.68|562.68|563.89|561.89|24
1606089180000|2020-11-22 23:53:00|563.93|561.93|564.11|562.11|564.21|562.21|563.93|561.93|27
1606089190000|2020-11-22 23:53:10|564.08|562.08|564.24|562.24|564.55|562.55|564.08|562.08|27
1606089200000|2020-11-22 23:53:20|564.29|562.29|564.06|562.06|564.32|562.32|564.04|562.04|22
1606089210000|2020-11-22 23:53:30|564.04|562.04|563.49|561.49|564.05|562.05|563.47|561.47|29
1606089220000|2020-11-22 23:53:40|563.5|561.5|562.56|560.56|563.5|561.5|562.54|560.54|33
1606089230000|2020-11-22 23:53:50|562.57|560.57|562.28|560.28|562.57|560.57|561.92|559.92|38
1606089240000|2020-11-22 23:54:00|562.19|560.19|562.88|560.88|562.9|560.9|562.19|560.19|35
1606089250000|2020-11-22 23:54:10|562.89|560.89|563.51|561.51|563.88|561.88|562.89|560.89|34
1606089260000|2020-11-22 23:54:20|563.43|561.43|562.74|560.74|563.43|561.43|562.58|560.58|32
1606089270000|2020-11-22 23:54:30|562.75|560.75|562.06|560.06|562.75|560.75|562|560|27
1606089280000|2020-11-22 23:54:40|562.09|560.09|561.87|559.87|562.18|560.18|561.87|559.87|31
1606089290000|2020-11-22 23:54:50|561.9|559.9|559.95|557.95|562.08|560.08|559.64|557.64|37
1606089300000|2020-11-22 23:55:00|559.9|557.9|560.63|558.63|560.63|558.63|559.84|557.84|37
1606089310000|2020-11-22 23:55:10|560.64|558.64|559.82|557.82|560.71|558.71|559.78|557.78|27
1606089320000|2020-11-22 23:55:20|559.81|557.81|558.56|556.56|559.84|557.84|558.23|556.23|31
1606089330000|2020-11-22 23:55:30|558.57|556.57|558.5|556.5|559.2|557.2|558.4|556.4|33
1606089340000|2020-11-22 23:55:40|558.35|556.35|558.19|556.19|558.35|556.35|557.96|555.96|30
1606089350000|2020-11-22 23:55:50|558.21|556.21|557.41|555.41|558.32|556.32|557.22|555.22|28
1606089360000|2020-11-22 23:56:00|557.32|555.32|558.47|556.47|558.47|556.47|557.28|555.28|30
1606089370000|2020-11-22 23:56:10|558.5|556.5|559.04|557.04|559.36|557.36|558.5|556.5|33
1606089380000|2020-11-22 23:56:20|559.03|557.03|559.49|557.49|559.51|557.51|558.86|556.86|34
1606089390000|2020-11-22 23:56:30|559.53|557.53|559.45|557.45|559.8|557.8|559.41|557.41|30
1606089400000|2020-11-22 23:56:40|559.51|557.51|559.81|557.81|559.81|557.81|559.44|557.44|34
1606089410000|2020-11-22 23:56:50|559.8|557.8|560.35|558.35|560.35|558.35|559.78|557.78|32
1606089420000|2020-11-22 23:57:00|560.44|558.44|560.16|558.16|560.44|558.44|560.01|558.01|34
1606089430000|2020-11-22 23:57:10|560.2|558.2|560.36|558.36|560.39|558.39|560.2|558.2|16
1606089440000|2020-11-22 23:57:20|560.4|558.4|560.74|558.74|560.78|558.78|560.4|558.4|19
1606089450000|2020-11-22 23:57:30|560.71|558.71|561.03|559.03|561.03|559.03|560.69|558.69|21
1606089460000|2020-11-22 23:57:40|561.04|559.04|561.19|559.19|561.19|559.19|560.91|558.91|9
1606089470000|2020-11-22 23:57:50|561.29|559.29|561.37|559.37|561.4|559.4|561.23|559.23|17
1606089480000|2020-11-22 23:58:00|561.26|559.26|561.38|559.38|561.57|559.57|561.24|559.24|21
1606089490000|2020-11-22 23:58:10|561.4|559.4|561.84|559.84|561.85|559.85|561.38|559.38|21
1606089500000|2020-11-22 23:58:20|561.83|559.83|562.27|560.27|562.27|560.27|561.64|559.64|22
1606089510000|2020-11-22 23:58:30|562.32|560.32|561.99|559.99|562.32|560.32|561.99|559.99|20
1606089520000|2020-11-22 23:58:40|562.03|560.03|561.55|559.55|562.03|560.03|561.55|559.55|30
1606089530000|2020-11-22 23:58:50|561.56|559.56|561.49|559.49|561.98|559.98|561.42|559.42|27
1606089540000|2020-11-22 23:59:00|561.5|559.5|561.54|559.54|561.56|559.56|561.19|559.19|33
1606089550000|2020-11-22 23:59:10|561.5|559.5|561.62|559.62|561.69|559.69|560.98|558.98|34
1606089560000|2020-11-22 23:59:20|561.63|559.63|562.2|560.2|562.23|560.23|561.63|559.63|21
1606089570000|2020-11-22 23:59:30|562.21|560.21|562.33|560.33|562.34|560.34|562.02|560.02|29
1606089580000|2020-11-22 23:59:40|562.42|560.42|562.61|560.61|562.75|560.75|562.26|560.26|29
1606089590000|2020-11-22 23:59:50|562.57|560.57|561.96|559.96|562.57|560.57|561.72|559.72|37
1606089600000|2020-11-23 00:00:00|561.93|559.93|562.31|560.31|562.33|560.33|561.9|559.9|23
1606089610000|2020-11-23 00:00:10|562.3|560.3|562.72|560.72|562.74|560.74|562.3|560.3|23
1606089620000|2020-11-23 00:00:20|562.75|560.75|563.24|561.24|563.25|561.25|562.75|560.75|23
1606089630000|2020-11-23 00:00:30|563.25|561.25|563.77|561.77|563.92|561.92|563.25|561.25|33
1606089640000|2020-11-23 00:00:40|563.76|561.76|564.29|562.29|564.29|562.29|563.76|561.76|26
1606089650000|2020-11-23 00:00:50|564.3|562.3|564.7|562.7|565.36|563.36|564.3|562.3|24
1606089660000|2020-11-23 00:01:00|564.66|562.66|565.2|563.2|565.21|563.21|564.58|562.58|33
1606089670000|2020-11-23 00:01:10|565.21|563.21|565.44|563.44|565.86|563.86|565.21|563.21|26
1606089680000|2020-11-23 00:01:20|565.28|563.28|564.99|562.99|565.3|563.3|564.98|562.98|27
1606089690000|2020-11-23 00:01:30|565.02|563.02|565.59|563.59|565.59|563.59|565|563|32
1606089700000|2020-11-23 00:01:40|565.63|563.63|565.73|563.73|565.73|563.73|565.45|563.45|23
1606089710000|2020-11-23 00:01:50|565.72|563.72|565.84|563.84|565.92|563.92|565.72|563.72|26
1606089720000|2020-11-23 00:02:00|565.83|563.83|565.99|563.99|565.99|563.99|565.74|563.74|26
1606089730000|2020-11-23 00:02:10|565.98|563.98|565.82|563.82|565.98|563.98|565.8|563.8|22
1606089740000|2020-11-23 00:02:20|565.79|563.79|565.64|563.64|565.82|563.82|565.49|563.49|26
1606089750000|2020-11-23 00:02:30|565.63|563.63|565.14|563.14|565.63|563.63|565.05|563.05|27
1606089760000|2020-11-23 00:02:40|565.15|563.15|564.71|562.71|565.15|563.15|564.65|562.65|23
1606089770000|2020-11-23 00:02:50|564.68|562.68|564.9|562.9|565.12|563.12|564.68|562.68|26
1606089780000|2020-11-23 00:03:00|564.89|562.89|564.63|562.63|565.02|563.02|564.59|562.59|33
1606089790000|2020-11-23 00:03:10|564.76|562.76|564.95|562.95|565.05|563.05|564.76|562.76|34
1606089800000|2020-11-23 00:03:20|564.96|562.96|564.35|562.35|564.96|562.96|564.32|562.32|20
1606089810000|2020-11-23 00:03:30|564.15|562.15|564.15|562.15|564.15|562.15|564.01|562.01|7
1606089820000|2020-11-23 00:03:40|563.98|561.98|564.07|562.07|564.14|562.14|563.98|561.98|24
1606089830000|2020-11-23 00:03:50|564.14|562.14|563.47|561.47|564.16|562.16|563.47|561.47|30
1606089840000|2020-11-23 00:04:00|563.49|561.49|563.39|561.39|563.8|561.8|563.39|561.39|31
1606089850000|2020-11-23 00:04:10|563.36|561.36|563.28|561.28|563.39|561.39|563.28|561.28|17
1606089860000|2020-11-23 00:04:20|563.26|561.26|562.82|560.82|563.26|561.26|562.77|560.77|14
1606089870000|2020-11-23 00:04:30|562.77|560.77|562.87|560.87|562.87|560.87|562.24|560.24|30
1606089880000|2020-11-23 00:04:40|563.05|561.05|563.5|561.5|563.55|561.55|563.05|561.05|33
1606089890000|2020-11-23 00:04:50|563.53|561.53|564|562|564.21|562.21|563.53|561.53|27
1606089900000|2020-11-23 00:05:00|564.03|562.03|565.13|563.13|565.13|563.13|564.03|562.03|26
1606089910000|2020-11-23 00:05:10|565.33|563.33|565.55|563.55|565.67|563.67|565.33|563.33|14
1606089920000|2020-11-23 00:05:20|565.69|563.69|565.96|563.96|565.96|563.96|565.69|563.69|7
1606089930000|2020-11-23 00:05:30|565.82|563.82|565.78|563.78|565.82|563.82|565.62|563.62|24
1606089940000|2020-11-23 00:05:40|565.79|563.79|565.96|563.96|566.03|564.03|565.79|563.79|18
1606089950000|2020-11-23 00:05:50|565.93|563.93|566.22|564.22|566.3|564.3|565.92|563.92|23
1606089960000|2020-11-23 00:06:00|566.23|564.23|566.26|564.26|566.36|564.36|566.05|564.05|23
1606089970000|2020-11-23 00:06:10|566.19|564.19|566.43|564.43|566.43|564.43|566.19|564.19|27
1606089980000|2020-11-23 00:06:20|566.38|564.38|565.73|563.73|566.38|564.38|565.72|563.72|34
1606089990000|2020-11-23 00:06:30|565.74|563.74|565.69|563.69|565.74|563.74|565.43|563.43|30
1606090000000|2020-11-23 00:06:40|565.7|563.7|565.9|563.9|565.92|563.92|565.64|563.64|33
1606090010000|2020-11-23 00:06:50|565.91|563.91|565.56|563.56|565.99|563.99|565.56|563.56|25
1606090020000|2020-11-23 00:07:00|565.53|563.53|565.68|563.68|565.68|563.68|565.42|563.42|26
1606090030000|2020-11-23 00:07:10|565.79|563.79|565.96|563.96|566.05|564.05|565.79|563.79|17
1606090040000|2020-11-23 00:07:20|565.92|563.92|565.86|563.86|565.92|563.92|565.64|563.64|27
1606090050000|2020-11-23 00:07:30|565.84|563.84|566.16|564.16|566.16|564.16|565.82|563.82|14
1606090060000|2020-11-23 00:07:40|566.08|564.08|566.16|564.16|566.2|564.2|566.08|564.08|6
1606090070000|2020-11-23 00:07:50|566.17|564.17|566.32|564.32|566.32|564.32|566.11|564.11|11
1606090080000|2020-11-23 00:08:00|566.33|564.33|566.68|564.68|566.68|564.68|566.33|564.33|8
1606090090000|2020-11-23 00:08:10|566.67|564.67|566.84|564.84|566.84|564.84|566.65|564.65|11
1606090100000|2020-11-23 00:08:20|566.88|564.88|567.45|565.45|567.45|565.45|566.88|564.88|12
1606090110000|2020-11-23 00:08:30|567.46|565.46|567.63|565.63|567.63|565.63|567.45|565.45|5
1606090120000|2020-11-23 00:08:40|567.7|565.7|568.12|566.12|568.28|566.28|567.7|565.7|14
1606090130000|2020-11-23 00:08:50|568.29|566.29|568.8|566.8|568.8|566.8|568.28|566.28|14
1606090140000|2020-11-23 00:09:00|568.85|566.85|568.8|566.8|568.89|566.89|568.64|566.64|27
1606090150000|2020-11-23 00:09:10|568.82|566.82|568.76|566.76|568.84|566.84|568.67|566.67|28
1606090160000|2020-11-23 00:09:20|568.75|566.75|568.57|566.57|568.79|566.79|568.54|566.54|23
1606090170000|2020-11-23 00:09:30|568.58|566.58|568.67|566.67|568.74|566.74|568.57|566.57|31
1606090180000|2020-11-23 00:09:40|568.66|566.66|568.56|566.56|568.66|566.66|568.53|566.53|8
1606090190000|2020-11-23 00:09:50|568.52|566.52|568.6|566.6|568.66|566.66|568.5|566.5|31
1606090200000|2020-11-23 00:10:00|568.62|566.62|567.91|565.91|568.66|566.66|567.91|565.91|22
1606090210000|2020-11-23 00:10:10|567.89|565.89|567.63|565.63|567.99|565.99|567.63|565.63|30
1606090220000|2020-11-23 00:10:20|567.69|565.69|567.75|565.75|567.78|565.78|567.65|565.65|13
1606090230000|2020-11-23 00:10:30|567.79|565.79|567.75|565.75|567.84|565.84|567.75|565.75|19
1606090240000|2020-11-23 00:10:40|567.77|565.77|567.8|565.8|567.91|565.91|567.77|565.77|21
1606090250000|2020-11-23 00:10:50|567.79|565.79|567.87|565.87|567.89|565.89|567.76|565.76|21
1606090260000|2020-11-23 00:11:00|567.88|565.88|568.24|566.24|568.24|566.24|567.87|565.87|17
1606090270000|2020-11-23 00:11:10|568.23|566.23|568.22|566.22|568.26|566.26|568.13|566.13|18
1606090280000|2020-11-23 00:11:20|568.21|566.21|568.77|566.77|568.77|566.77|568.21|566.21|19
1606090290000|2020-11-23 00:11:30|568.75|566.75|568.71|566.71|568.87|566.87|568.57|566.57|36
1606090300000|2020-11-23 00:11:40|568.74|566.74|568.66|566.66|568.74|566.74|568.61|566.61|31
1606090310000|2020-11-23 00:11:50|568.65|566.65|568.87|566.87|568.98|566.98|568.65|566.65|20
1606090320000|2020-11-23 00:12:00|568.89|566.89|568.67|566.67|568.89|566.89|568.65|566.65|16
1606090330000|2020-11-23 00:12:10|568.66|566.66|568.04|566.04|568.66|566.66|567.96|565.96|36
1606090340000|2020-11-23 00:12:20|568.06|566.06|567.98|565.98|568.11|566.11|567.97|565.97|29
1606090350000|2020-11-23 00:12:30|567.95|565.95|567.6|565.6|567.95|565.95|567.6|565.6|37
1606090360000|2020-11-23 00:12:40|567.65|565.65|567.7|565.7|567.95|565.95|567.6|565.6|33
1606090370000|2020-11-23 00:12:50|567.76|565.76|567.62|565.62|567.77|565.77|567.62|565.62|32
1606090380000|2020-11-23 00:13:00|567.65|565.65|567.82|565.82|567.82|565.82|567.62|565.62|22
1606090390000|2020-11-23 00:13:10|567.81|565.81|567.77|565.77|567.94|565.94|567.73|565.73|28
1606090400000|2020-11-23 00:13:20|567.75|565.75|567.92|565.92|567.93|565.93|567.69|565.69|14
1606090410000|2020-11-23 00:13:30|567.88|565.88|568.28|566.28|568.28|566.28|567.86|565.86|28
1606090420000|2020-11-23 00:13:40|568.29|566.29|568.68|566.68|568.73|566.73|568.28|566.28|21
1606090430000|2020-11-23 00:13:50|568.67|566.67|569.14|567.14|569.14|567.14|568.67|566.67|16
1606090440000|2020-11-23 00:14:00|569.17|567.17|568.84|566.84|569.25|567.25|568.82|566.82|24
1606090450000|2020-11-23 00:14:10|568.83|566.83|568.92|566.92|568.93|566.93|568.82|566.82|14
1606090460000|2020-11-23 00:14:20|569|567|569.13|567.13|569.13|567.13|568.95|566.95|6
1606090470000|2020-11-23 00:14:30|569.15|567.15|569.3|567.3|569.32|567.32|569.15|567.15|17
1606090480000|2020-11-23 00:14:40|569.29|567.29|569.07|567.07|569.3|567.3|569.06|567.06|20
1606090490000|2020-11-23 00:14:50|569.08|567.08|569.04|567.04|569.08|567.08|569.04|567.04|11
1606090500000|2020-11-23 00:15:00|568.95|566.95|569.04|567.04|569.14|567.14|568.92|566.92|22
1606090510000|2020-11-23 00:15:10|569.05|567.05|569.19|567.19|569.22|567.22|568.99|566.99|28
1606090520000|2020-11-23 00:15:20|569.18|567.18|569.08|567.08|569.18|567.18|569.08|567.08|7
1606090530000|2020-11-23 00:15:30|569.02|567.02|569.02|567.02|569.02|567.02|569.02|567.02|1
1606090540000|2020-11-23 00:15:40|569.17|567.17|569.27|567.27|569.27|567.27|569.14|567.14|15
1606090550000|2020-11-23 00:15:50|569.21|567.21|569.23|567.23|569.32|567.32|569.21|567.21|27
1606090560000|2020-11-23 00:16:00|569.24|567.24|569.88|567.88|569.91|567.91|569.23|567.23|18
1606090570000|2020-11-23 00:16:10|569.91|567.91|569.65|567.65|569.98|567.98|569.65|567.65|19
1606090580000|2020-11-23 00:16:20|569.66|567.66|569.81|567.81|569.84|567.84|569.66|567.66|22
1606090590000|2020-11-23 00:16:30|569.86|567.86|569.56|567.56|569.87|567.87|569.34|567.34|28
1606090600000|2020-11-23 00:16:40|569.49|567.49|569.86|567.86|569.87|567.87|569.49|567.49|23
1606090610000|2020-11-23 00:16:50|569.88|567.88|569.93|567.93|569.96|567.96|569.79|567.79|29
1606090620000|2020-11-23 00:17:00|569.92|567.92|569.93|567.93|569.98|567.98|569.88|567.88|25
1606090630000|2020-11-23 00:17:10|569.92|567.92|569.91|567.91|569.95|567.95|569.88|567.88|25
1606090640000|2020-11-23 00:17:20|569.93|567.93|570.16|568.16|570.16|568.16|569.9|567.9|21
1606090650000|2020-11-23 00:17:30|570.12|568.12|569.96|567.96|570.12|568.12|569.92|567.92|20
1606090660000|2020-11-23 00:17:40|569.95|567.95|569.62|567.62|569.95|567.95|569.62|567.62|9
1606090670000|2020-11-23 00:17:50|569.67|567.67|569.91|567.91|569.91|567.91|569.63|567.63|13
1606090680000|2020-11-23 00:18:00|569.8|567.8|569.81|567.81|569.89|567.89|569.8|567.8|18
1606090690000|2020-11-23 00:18:10|569.71|567.71|569.06|567.06|569.71|567.71|569.06|567.06|17
1606090700000|2020-11-23 00:18:20|569.04|567.04|568.07|566.07|569.04|567.04|567.99|565.99|32
1606090710000|2020-11-23 00:18:30|568.13|566.13|567.34|565.34|568.18|566.18|567.34|565.34|29
1606090720000|2020-11-23 00:18:40|567.25|565.25|567.1|565.1|567.4|565.4|566.99|564.99|30
1606090730000|2020-11-23 00:18:50|567.08|565.08|566.78|564.78|567.09|565.09|566.75|564.75|22
1606090740000|2020-11-23 00:19:00|566.75|564.75|566.99|564.99|566.99|564.99|566.72|564.72|24
1606090750000|2020-11-23 00:19:10|567.06|565.06|567.06|565.06|567.13|565.13|567.02|565.02|11
1606090760000|2020-11-23 00:19:20|567.04|565.04|567.02|565.02|567.07|565.07|567.02|565.02|17
1606090770000|2020-11-23 00:19:30|567.06|565.06|567.16|565.16|567.17|565.17|567.03|565.03|21
1606090780000|2020-11-23 00:19:40|567.18|565.18|567.1|565.1|567.5|565.5|567.1|565.1|18
1606090790000|2020-11-23 00:19:50|567.07|565.07|567.12|565.12|567.12|565.12|567.05|565.05|10
1606090800000|2020-11-23 00:20:00|567.11|565.11|567.32|565.32|567.32|565.32|567.09|565.09|11
1606090810000|2020-11-23 00:20:10|567.4|565.4|567.36|565.36|567.42|565.42|567.33|565.33|8
1606090820000|2020-11-23 00:20:20|567.34|565.34|567.47|565.47|567.49|565.49|567.34|565.34|11
1606090830000|2020-11-23 00:20:30|567.46|565.46|567.39|565.39|567.46|565.46|567.36|565.36|16
1606090840000|2020-11-23 00:20:40|567.38|565.38|567.37|565.37|567.47|565.47|567.3|565.3|21
1606090850000|2020-11-23 00:20:50|567.43|565.43|566.87|564.87|567.43|565.43|566.87|564.87|10
1606090860000|2020-11-23 00:21:00|566.89|564.89|566.85|564.85|566.89|564.89|566.8|564.8|22
1606090870000|2020-11-23 00:21:10|566.86|564.86|567.14|565.14|567.14|565.14|566.83|564.83|21
1606090880000|2020-11-23 00:21:20|567.23|565.23|567.04|565.04|567.34|565.34|566.98|564.98|20
1606090890000|2020-11-23 00:21:30|567.02|565.02|567.02|565.02|567.1|565.1|566.94|564.94|25
1606090900000|2020-11-23 00:21:40|567.09|565.09|567.08|565.08|567.19|565.19|567.02|565.02|22
1606090910000|2020-11-23 00:21:50|567.15|565.15|567.21|565.21|567.26|565.26|567.15|565.15|29
1606090920000|2020-11-23 00:22:00|567.23|565.23|567.22|565.22|567.27|565.27|567.16|565.16|32
1606090930000|2020-11-23 00:22:10|567.23|565.23|567.6|565.6|567.61|565.61|567.23|565.23|20
1606090940000|2020-11-23 00:22:20|567.61|565.61|567.64|565.64|567.68|565.68|567.58|565.58|16
1606090950000|2020-11-23 00:22:30|567.63|565.63|567.99|565.99|567.99|565.99|567.63|565.63|26
1606090960000|2020-11-23 00:22:40|568.04|566.04|568.38|566.38|568.39|566.39|568.04|566.04|21
1606090970000|2020-11-23 00:22:50|568.39|566.39|567.9|565.9|568.39|566.39|567.89|565.89|24
1606090980000|2020-11-23 00:23:00|567.93|565.93|567.96|565.96|568.19|566.19|567.93|565.93|27
1606090990000|2020-11-23 00:23:10|567.93|565.93|567.36|565.36|567.95|565.95|567.32|565.32|31
1606091000000|2020-11-23 00:23:20|567.39|565.39|566.95|564.95|567.39|565.39|566.95|564.95|32
1606091010000|2020-11-23 00:23:30|566.93|564.93|566.56|564.56|566.93|564.93|566.56|564.56|24
1606091020000|2020-11-23 00:23:40|566.51|564.51|566.11|564.11|566.51|564.51|565.93|563.93|16
1606091030000|2020-11-23 00:23:50|566.1|564.1|565.09|563.09|566.1|564.1|565.03|563.03|23
1606091040000|2020-11-23 00:24:00|565.1|563.1|564.16|562.16|565.48|563.48|564.16|562.16|35
1606091050000|2020-11-23 00:24:10|564.17|562.17|564.46|562.46|564.63|562.63|564.17|562.17|30
1606091060000|2020-11-23 00:24:20|564.5|562.5|564.27|562.27|564.53|562.53|564.21|562.21|34
1606091070000|2020-11-23 00:24:30|564.24|562.24|563.1|561.1|564.3|562.3|562.89|560.89|34
1606091080000|2020-11-23 00:24:40|563.06|561.06|562.38|560.38|563.06|561.06|562.11|560.11|38
1606091090000|2020-11-23 00:24:50|562.43|560.43|562.23|560.23|562.43|560.43|562.03|560.03|32
1606091100000|2020-11-23 00:25:00|562.21|560.21|562.59|560.59|562.83|560.83|562.12|560.12|33
1606091110000|2020-11-23 00:25:10|562.57|560.57|563.48|561.48|563.63|561.63|562.54|560.54|37
1606091120000|2020-11-23 00:25:20|563.45|561.45|563.63|561.63|563.85|561.85|563.44|561.44|35
1606091130000|2020-11-23 00:25:30|563.67|561.67|563.45|561.45|564.08|562.08|563.44|561.44|35
1606091140000|2020-11-23 00:25:40|563.44|561.44|563.33|561.33|563.53|561.53|563.31|561.31|22
1606091150000|2020-11-23 00:25:50|563.35|561.35|563.25|561.25|563.35|561.35|562.85|560.85|30
1606091160000|2020-11-23 00:26:00|563.32|561.32|563.7|561.7|563.7|561.7|563.32|561.32|34
1606091170000|2020-11-23 00:26:10|563.72|561.72|563.22|561.22|563.72|561.72|563.06|561.06|36
1606091180000|2020-11-23 00:26:20|563.27|561.27|563.48|561.48|563.51|561.51|563.23|561.23|32
1606091190000|2020-11-23 00:26:30|563.49|561.49|563.32|561.32|563.6|561.6|563.32|561.32|28
1606091200000|2020-11-23 00:26:40|563.33|561.33|562.25|560.25|563.34|561.34|562.25|560.25|38
1606091210000|2020-11-23 00:26:50|562.27|560.27|561.83|559.83|562.48|560.48|561.83|559.83|27
1606091220000|2020-11-23 00:27:00|561.77|559.77|561.29|559.29|562.24|560.24|561.29|559.29|33
1606091230000|2020-11-23 00:27:10|561.22|559.22|560.68|558.68|561.22|559.22|560.25|558.25|36
1606091240000|2020-11-23 00:27:20|560.72|558.72|561.16|559.16|561.16|559.16|560.49|558.49|35
1606091250000|2020-11-23 00:27:30|561.19|559.19|561.95|559.95|562.07|560.07|561.17|559.17|28
1606091260000|2020-11-23 00:27:40|561.96|559.96|563.04|561.04|563.04|561.04|561.96|559.96|37
1606091270000|2020-11-23 00:27:50|562.94|560.94|563.62|561.62|563.75|561.75|562.94|560.94|35
1606091280000|2020-11-23 00:28:00|563.59|561.59|563.17|561.17|563.59|561.59|563.12|561.12|32
1606091290000|2020-11-23 00:28:10|563.16|561.16|563|561|563.16|561.16|562.77|560.77|37
1606091300000|2020-11-23 00:28:20|563.04|561.04|562.83|560.83|563.05|561.05|562.77|560.77|35
1606091310000|2020-11-23 00:28:30|562.82|560.82|562.35|560.35|562.86|560.86|562.3|560.3|16
1606091320000|2020-11-23 00:28:40|562.37|560.37|561.57|559.57|562.49|560.49|561.57|559.57|27
1606091330000|2020-11-23 00:28:50|561.58|559.58|561.75|559.75|561.93|559.93|561.55|559.55|30
1606091340000|2020-11-23 00:29:00|561.69|559.69|560.57|558.57|561.72|559.72|560.57|558.57|26
1606091350000|2020-11-23 00:29:10|560.56|558.56|560.88|558.88|560.9|558.9|560.33|558.33|35
1606091360000|2020-11-23 00:29:20|560.89|558.89|560|558|560.89|558.89|560|558|29
1606091370000|2020-11-23 00:29:30|559.99|557.99|559.43|557.43|560.02|558.02|559.38|557.38|28
1606091380000|2020-11-23 00:29:40|559.44|557.44|559.24|557.24|559.44|557.44|558.98|556.98|21
1606091390000|2020-11-23 00:29:50|559.31|557.31|559.78|557.78|559.84|557.84|559.31|557.31|36
1606091400000|2020-11-23 00:30:00|559.8|557.8|560.79|558.79|560.8|558.8|559.78|557.78|29
1606091410000|2020-11-23 00:30:10|560.8|558.8|560.58|558.58|560.86|558.86|560.33|558.33|26
1606091420000|2020-11-23 00:30:20|560.61|558.61|560.52|558.52|560.74|558.74|560.51|558.51|19
1606091430000|2020-11-23 00:30:30|560.51|558.51|561.38|559.38|561.4|559.4|560.51|558.51|27
1606091440000|2020-11-23 00:30:40|561.36|559.36|561.97|559.97|562|560|561.16|559.16|36
1606091450000|2020-11-23 00:30:50|562|560|562.14|560.14|562.14|560.14|561.99|559.99|35
1606091460000|2020-11-23 00:31:00|562.01|560.01|561.83|559.83|562.13|560.13|561.82|559.82|32
1606091470000|2020-11-23 00:31:10|561.88|559.88|560.93|558.93|561.88|559.88|560.93|558.93|29
1606091480000|2020-11-23 00:31:20|561.35|559.35|561.51|559.51|561.51|559.51|561.09|559.09|33
1606091490000|2020-11-23 00:31:30|561.6|559.6|561.16|559.16|561.66|559.66|561.11|559.11|30
1606091500000|2020-11-23 00:31:40|561.09|559.09|560.81|558.81|561.18|559.18|560.8|558.8|29
1606091510000|2020-11-23 00:31:50|560.82|558.82|560.26|558.26|560.83|558.83|560.25|558.25|21
1606091520000|2020-11-23 00:32:00|560.32|558.32|559.6|557.6|560.4|558.4|559.58|557.58|37
1606091530000|2020-11-23 00:32:10|559.58|557.58|559.26|557.26|559.58|557.58|559.26|557.26|22
1606091540000|2020-11-23 00:32:20|559.05|557.05|558.6|556.6|559.05|557.05|558.24|556.24|24
1606091550000|2020-11-23 00:32:30|558.5|556.5|558.4|556.4|558.58|556.58|558.35|556.35|21
1606091560000|2020-11-23 00:32:40|558.39|556.39|558.7|556.7|558.7|556.7|558.34|556.34|33
1606091570000|2020-11-23 00:32:50|558.82|556.82|558.6|556.6|558.86|556.86|558.22|556.22|25
1606091580000|2020-11-23 00:33:00|558.57|556.57|558.56|556.56|558.69|556.69|558.46|556.46|20
1606091590000|2020-11-23 00:33:10|558.53|556.53|558.09|556.09|558.56|556.56|558.09|556.09|28
1606091600000|2020-11-23 00:33:20|557.76|555.76|557.71|555.71|557.76|555.76|557.37|555.37|34
1606091610000|2020-11-23 00:33:30|557.57|555.57|557.93|555.93|557.93|555.93|557.33|555.33|30
1606091620000|2020-11-23 00:33:40|557.92|555.92|557.67|555.67|558.03|556.03|557.67|555.67|34
1606091630000|2020-11-23 00:33:50|557.55|555.55|557.07|555.07|557.56|555.56|556.84|554.84|36
1606091640000|2020-11-23 00:34:00|557.12|555.12|557.53|555.53|557.59|555.59|557.12|555.12|35
1606091650000|2020-11-23 00:34:10|557.61|555.61|558.59|556.59|558.59|556.59|557.61|555.61|35
1606091660000|2020-11-23 00:34:20|558.64|556.64|558.76|556.76|558.8|556.8|558.45|556.45|30
1606091670000|2020-11-23 00:34:30|558.88|556.88|559.64|557.64|559.64|557.64|558.88|556.88|28
1606091680000|2020-11-23 00:34:40|559.96|557.96|560.38|558.38|560.47|558.47|559.96|557.96|28
1606091690000|2020-11-23 00:34:50|560.54|558.54|559.73|557.73|560.66|558.66|559.73|557.73|38
1606091700000|2020-11-23 00:35:00|559.81|557.81|559.16|557.16|559.81|557.81|559.16|557.16|23
1606091710000|2020-11-23 00:35:10|559.12|557.12|559.27|557.27|559.27|557.27|558.8|556.8|31
1606091720000|2020-11-23 00:35:20|559.23|557.23|559.11|557.11|559.56|557.56|559.04|557.04|29
1606091730000|2020-11-23 00:35:30|559.07|557.07|557.92|555.92|559.07|557.07|557.92|555.92|27
1606091740000|2020-11-23 00:35:40|557.83|555.83|556.95|554.95|557.83|555.83|556.95|554.95|32
1606091750000|2020-11-23 00:35:50|556.94|554.94|557.28|555.28|557.53|555.53|556.73|554.73|28
1606091760000|2020-11-23 00:36:00|557.37|555.37|557.2|555.2|557.55|555.55|557.2|555.2|24
1606091770000|2020-11-23 00:36:10|557.19|555.19|556.75|554.75|557.25|555.25|556.75|554.75|33
1606091780000|2020-11-23 00:36:20|556.76|554.76|556.72|554.72|556.9|554.9|556.5|554.5|28
1606091790000|2020-11-23 00:36:30|556.73|554.73|557.21|555.21|557.21|555.21|556.7|554.7|32
1606091800000|2020-11-23 00:36:40|557.18|555.18|558.12|556.12|558.12|556.12|557.17|555.17|32
1606091810000|2020-11-23 00:36:50|558.2|556.2|558.93|556.93|558.93|556.93|558.17|556.17|24
1606091820000|2020-11-23 00:37:00|559.05|557.05|559.53|557.53|559.76|557.76|558.98|556.98|27
1606091830000|2020-11-23 00:37:10|559.5|557.5|558.77|556.77|559.54|557.54|558.77|556.77|28
1606091840000|2020-11-23 00:37:20|558.8|556.8|559.46|557.46|559.46|557.46|558.8|556.8|33
1606091850000|2020-11-23 00:37:30|559.43|557.43|559.72|557.72|559.75|557.75|559.43|557.43|28
1606091860000|2020-11-23 00:37:40|559.69|557.69|559.87|557.87|560.24|558.24|559.67|557.67|34
1606091870000|2020-11-23 00:37:50|559.85|557.85|559.99|557.99|560.27|558.27|559.77|557.77|36
1606091880000|2020-11-23 00:38:00|560.02|558.02|560.16|558.16|560.16|558.16|559.71|557.71|30
1606091890000|2020-11-23 00:38:10|560.26|558.26|560.63|558.63|560.63|558.63|560.26|558.26|23
1606091900000|2020-11-23 00:38:20|560.66|558.66|560.36|558.36|560.85|558.85|560.29|558.29|31
1606091910000|2020-11-23 00:38:30|560.35|558.35|560.67|558.67|560.68|558.68|560.33|558.33|27
1606091920000|2020-11-23 00:38:40|560.68|558.68|560.85|558.85|560.85|558.85|560.64|558.64|24
1606091930000|2020-11-23 00:38:50|560.78|558.78|560.96|558.96|560.96|558.96|560.74|558.74|23
1606091940000|2020-11-23 00:39:00|561.05|559.05|561.31|559.31|561.31|559.31|561.05|559.05|16
1606091950000|2020-11-23 00:39:10|561.39|559.39|561.19|559.19|561.43|559.43|561.17|559.17|28
1606091960000|2020-11-23 00:39:20|561.21|559.21|561.11|559.11|561.39|559.39|561.04|559.04|21
1606091970000|2020-11-23 00:39:30|561.09|559.09|561.17|559.17|561.23|559.23|561.04|559.04|19
1606091980000|2020-11-23 00:39:40|561.16|559.16|560.97|558.97|561.21|559.21|560.97|558.97|19
1606091990000|2020-11-23 00:39:50|560.98|558.98|560.94|558.94|560.99|558.99|560.91|558.91|12
1606092000000|2020-11-23 00:40:00|560.95|558.95|560.77|558.77|560.99|558.99|560.76|558.76|19
1606092010000|2020-11-23 00:40:10|560.76|558.76|561.33|559.33|561.33|559.33|560.76|558.76|21
1606092020000|2020-11-23 00:40:20|561.32|559.32|561.32|559.32|561.44|559.44|561.2|559.2|18
1606092030000|2020-11-23 00:40:30|561.36|559.36|561.13|559.13|561.42|559.42|561.1|559.1|30
1606092040000|2020-11-23 00:40:40|561.17|559.17|561.09|559.09|561.17|559.17|560.98|558.98|34
1606092050000|2020-11-23 00:40:50|561.02|559.02|561|559|561.13|559.13|560.91|558.91|30
1606092060000|2020-11-23 00:41:00|561.07|559.07|561.39|559.39|561.42|559.42|561.07|559.07|26
1606092070000|2020-11-23 00:41:10|561.37|559.37|561.52|559.52|561.56|559.56|561.36|559.36|27
1606092080000|2020-11-23 00:41:20|561.53|559.53|561.31|559.31|561.83|559.83|561.28|559.28|28
1606092090000|2020-11-23 00:41:30|561.3|559.3|560.97|558.97|561.3|559.3|560.97|558.97|30
1606092100000|2020-11-23 00:41:40|560.98|558.98|560.8|558.8|561.12|559.12|560.8|558.8|18
1606092110000|2020-11-23 00:41:50|560.75|558.75|560.44|558.44|560.75|558.75|560.41|558.41|27
1606092120000|2020-11-23 00:42:00|560.4|558.4|559.59|557.59|560.4|558.4|559.59|557.59|18
1606092130000|2020-11-23 00:42:10|559.58|557.58|558.99|556.99|559.58|557.58|558.99|556.99|22
1606092140000|2020-11-23 00:42:20|558.82|556.82|558.83|556.83|558.83|556.83|558.57|556.57|9
1606092150000|2020-11-23 00:42:30|558.86|556.86|558.57|556.57|558.95|556.95|558.57|556.57|28
1606092160000|2020-11-23 00:42:40|558.46|556.46|557.97|555.97|558.53|556.53|557.97|555.97|24
1606092170000|2020-11-23 00:42:50|557.96|555.96|557.24|555.24|557.98|555.98|557.23|555.23|31
1606092180000|2020-11-23 00:43:00|557.22|555.22|557.81|555.81|558.13|556.13|557.21|555.21|35
1606092190000|2020-11-23 00:43:10|557.84|555.84|558.4|556.4|558.43|556.43|557.7|555.7|33
1606092200000|2020-11-23 00:43:20|558.42|556.42|557.86|555.86|558.53|556.53|557.86|555.86|30
1606092210000|2020-11-23 00:43:30|557.89|555.89|558.16|556.16|558.54|556.54|557.89|555.89|26
1606092220000|2020-11-23 00:43:40|558.08|556.08|557.68|555.68|558.09|556.09|557.6|555.6|28
1606092230000|2020-11-23 00:43:50|557.71|555.71|557.94|555.94|558.13|556.13|557.71|555.71|16
1606092240000|2020-11-23 00:44:00|557.93|555.93|557.72|555.72|558.08|556.08|557.68|555.68|32
1606092250000|2020-11-23 00:44:10|557.68|555.68|557.01|555.01|557.68|555.68|557.01|555.01|21
1606092260000|2020-11-23 00:44:20|557.02|555.02|557.13|555.13|557.25|555.25|557.02|555.02|24
1606092270000|2020-11-23 00:44:30|557.09|555.09|556.78|554.78|557.09|555.09|556.75|554.75|31
1606092280000|2020-11-23 00:44:40|556.81|554.81|556.71|554.71|556.91|554.91|556.62|554.62|30
1606092290000|2020-11-23 00:44:50|556.62|554.62|556.03|554.03|556.73|554.73|556.03|554.03|23
1606092300000|2020-11-23 00:45:00|555.99|553.99|555.92|553.92|555.99|553.99|555.57|553.57|26
1606092310000|2020-11-23 00:45:10|555.96|553.96|557.09|555.09|557.09|555.09|555.96|553.96|23
1606092320000|2020-11-23 00:45:20|557.26|555.26|557.81|555.81|558.08|556.08|557.18|555.18|26
1606092330000|2020-11-23 00:45:30|557.68|555.68|557.87|555.87|558.07|556.07|557.44|555.44|31
1606092340000|2020-11-23 00:45:40|557.73|555.73|557.89|555.89|557.89|555.89|557.6|555.6|19
1606092350000|2020-11-23 00:45:50|557.96|555.96|558.7|556.7|558.7|556.7|557.96|555.96|24
1606092360000|2020-11-23 00:46:00|558.71|556.71|558.7|556.7|559.02|557.02|558.69|556.69|29
1606092370000|2020-11-23 00:46:10|558.73|556.73|558.65|556.65|558.97|556.97|558.54|556.54|20
1606092380000|2020-11-23 00:46:20|558.55|556.55|558.47|556.47|558.84|556.84|558.47|556.47|20
1606092390000|2020-11-23 00:46:30|558.41|556.41|557.85|555.85|558.41|556.41|557.7|555.7|35
1606092400000|2020-11-23 00:46:40|557.87|555.87|557.42|555.42|557.91|555.91|557.42|555.42|35
1606092410000|2020-11-23 00:46:50|557.41|555.41|557.37|555.37|557.45|555.45|557.27|555.27|32
1606092420000|2020-11-23 00:47:00|557.36|555.36|556.83|554.83|557.36|555.36|556.78|554.78|33
1606092430000|2020-11-23 00:47:10|556.82|554.82|557.13|555.13|557.25|555.25|556.74|554.74|24
1606092440000|2020-11-23 00:47:20|557.14|555.14|557.43|555.43|557.43|555.43|556.98|554.98|19
1606092450000|2020-11-23 00:47:30|557.44|555.44|557.74|555.74|557.81|555.81|557.44|555.44|17
1606092460000|2020-11-23 00:47:40|557.72|555.72|558.19|556.19|558.19|556.19|557.63|555.63|18
1606092470000|2020-11-23 00:47:50|558.18|556.18|558.34|556.34|558.34|556.34|557.85|555.85|29
1606092480000|2020-11-23 00:48:00|558.35|556.35|558.47|556.47|558.5|556.5|558.34|556.34|8
1606092490000|2020-11-23 00:48:10|558.41|556.41|558.53|556.53|558.63|556.63|558.36|556.36|15
1606092500000|2020-11-23 00:48:20|558.52|556.52|558.1|556.1|558.52|556.52|558.08|556.08|21
1606092510000|2020-11-23 00:48:30|557.99|555.99|557.68|555.68|558|556|557.28|555.28|36
1606092520000|2020-11-23 00:48:40|557.71|555.71|557.49|555.49|557.71|555.71|557.29|555.29|24
1606092530000|2020-11-23 00:48:50|557.46|555.46|557.26|555.26|557.85|555.85|557.26|555.26|30
1606092540000|2020-11-23 00:49:00|557.25|555.25|556.8|554.8|557.25|555.25|556.71|554.71|34
1606092550000|2020-11-23 00:49:10|556.79|554.79|556.06|554.06|556.79|554.79|555.8|553.8|34
1606092560000|2020-11-23 00:49:20|555.96|553.96|555.69|553.69|556.25|554.25|555.64|553.64|33
1606092570000|2020-11-23 00:49:30|555.64|553.64|555.8|553.8|556.19|554.19|555.64|553.64|35
1606092580000|2020-11-23 00:49:40|555.75|553.75|554.8|552.8|555.75|553.75|554.63|552.63|28
1606092590000|2020-11-23 00:49:50|554.78|552.78|554.96|552.96|554.97|552.97|554.49|552.49|29
1606092600000|2020-11-23 00:50:00|554.92|552.92|555.16|553.16|555.31|553.31|554.88|552.88|26
1606092610000|2020-11-23 00:50:10|555.06|553.06|555.01|553.01|555.24|553.24|554.96|552.96|22
1606092620000|2020-11-23 00:50:20|555.07|553.07|554.24|552.24|555.08|553.08|554.24|552.24|31
1606092630000|2020-11-23 00:50:30|554.2|552.2|553.96|551.96|554.2|552.2|553.95|551.95|18
1606092640000|2020-11-23 00:50:40|553.97|551.97|553.8|551.8|554.04|552.04|553.8|551.8|21
1606092650000|2020-11-23 00:50:50|553.79|551.79|554.35|552.35|554.36|552.36|553.7|551.7|31
1606092660000|2020-11-23 00:51:00|554.34|552.34|553.85|551.85|554.34|552.34|553.82|551.82|28
1606092670000|2020-11-23 00:51:10|553.86|551.86|552.95|550.95|553.87|551.87|552.95|550.95|31
1606092680000|2020-11-23 00:51:20|552.99|550.99|553.48|551.48|553.64|551.64|552.77|550.77|35
1606092690000|2020-11-23 00:51:30|553.49|551.49|552.7|550.7|553.55|551.55|552.68|550.68|27
1606092700000|2020-11-23 00:51:40|552.61|550.61|552.31|550.31|552.79|550.79|552.3|550.3|28
1606092710000|2020-11-23 00:51:50|552.3|550.3|552.27|550.27|552.35|550.35|552.12|550.12|20
1606092720000|2020-11-23 00:52:00|552.25|550.25|553.58|551.58|553.72|551.72|552.2|550.2|36
1606092730000|2020-11-23 00:52:10|553.55|551.55|554.15|552.15|554.22|552.22|553.55|551.55|33
1606092740000|2020-11-23 00:52:20|553.99|551.99|554.45|552.45|554.45|552.45|553.83|551.83|22
1606092750000|2020-11-23 00:52:30|554.33|552.33|555.09|553.09|555.09|553.09|554.01|552.01|32
1606092760000|2020-11-23 00:52:40|555.06|553.06|554.63|552.63|555.42|553.42|554.6|552.6|33
1606092770000|2020-11-23 00:52:50|554.61|552.61|554.25|552.25|554.73|552.73|554.22|552.22|27
1606092780000|2020-11-23 00:53:00|554.24|552.24|553.86|551.86|554.24|552.24|553.67|551.67|30
1606092790000|2020-11-23 00:53:10|554.09|552.09|553.59|551.59|554.09|552.09|553.59|551.59|34
1606092800000|2020-11-23 00:53:20|553.54|551.54|553.12|551.12|553.69|551.69|553.05|551.05|34
1606092810000|2020-11-23 00:53:30|553.14|551.14|553.67|551.67|553.67|551.67|553.06|551.06|26
1606092820000|2020-11-23 00:53:40|553.73|551.73|553.6|551.6|554.17|552.17|553.6|551.6|26
1606092830000|2020-11-23 00:53:50|553.7|551.7|554.08|552.08|554.09|552.09|553.6|551.6|35
1606092840000|2020-11-23 00:54:00|554.03|552.03|554.29|552.29|554.35|552.35|554.02|552.02|36
1606092850000|2020-11-23 00:54:10|554.3|552.3|555|553|555.01|553.01|554.3|552.3|35
1606092860000|2020-11-23 00:54:20|555.03|553.03|555.85|553.85|555.85|553.85|554.99|552.99|32
1606092870000|2020-11-23 00:54:30|555.93|553.93|555.76|553.76|555.99|553.99|555.57|553.57|28
1606092880000|2020-11-23 00:54:40|555.68|553.68|555.56|553.56|555.74|553.74|555.52|553.52|20
1606092890000|2020-11-23 00:54:50|555.55|553.55|554.31|552.31|555.55|553.55|554.27|552.27|30
1606092900000|2020-11-23 00:55:00|554.35|552.35|554.98|552.98|555.11|553.11|554.35|552.35|31
1606092910000|2020-11-23 00:55:10|555.01|553.01|555.6|553.6|555.6|553.6|555.01|553.01|33
1606092920000|2020-11-23 00:55:20|555.63|553.63|555.68|553.68|555.85|553.85|555.39|553.39|35
1606092930000|2020-11-23 00:55:30|555.69|553.69|556.06|554.06|556.33|554.33|555.66|553.66|30
1606092940000|2020-11-23 00:55:40|556.07|554.07|556.08|554.08|556.12|554.12|555.96|553.96|29
1606092950000|2020-11-23 00:55:50|556.07|554.07|556.42|554.42|556.57|554.57|556.07|554.07|20
1606092960000|2020-11-23 00:56:00|556.4|554.4|556.68|554.68|556.77|554.77|556.35|554.35|21
1606092970000|2020-11-23 00:56:10|556.66|554.66|556.64|554.64|556.72|554.72|556.47|554.47|22
1606092980000|2020-11-23 00:56:20|556.62|554.62|556.23|554.23|556.71|554.71|556.17|554.17|23
1606092990000|2020-11-23 00:56:30|556.22|554.22|555.56|553.56|556.22|554.22|555.42|553.42|24
1606093000000|2020-11-23 00:56:40|555.61|553.61|555.78|553.78|555.85|553.85|555.59|553.59|29
1606093010000|2020-11-23 00:56:50|555.71|553.71|556.18|554.18|556.29|554.29|555.71|553.71|20
1606093020000|2020-11-23 00:57:00|556.03|554.03|555.85|553.85|556.26|554.26|555.85|553.85|23
1606093030000|2020-11-23 00:57:10|555.86|553.86|556.03|554.03|556.03|554.03|555.86|553.86|9
1606093040000|2020-11-23 00:57:20|556.04|554.04|556.61|554.61|556.61|554.61|556.04|554.04|22
1606093050000|2020-11-23 00:57:30|556.62|554.62|556.37|554.37|556.66|554.66|556.37|554.37|20
1606093060000|2020-11-23 00:57:40|556.38|554.38|556|554|556.43|554.43|556|554|30
1606093070000|2020-11-23 00:57:50|556.01|554.01|555.68|553.68|556.14|554.14|555.68|553.68|18
1606093080000|2020-11-23 00:58:00|555.67|553.67|554.93|552.93|555.69|553.69|554.93|552.93|36
1606093090000|2020-11-23 00:58:10|554.94|552.94|554.71|552.71|554.94|552.94|554.5|552.5|26
1606093100000|2020-11-23 00:58:20|554.68|552.68|554.48|552.48|554.73|552.73|554.48|552.48|25
1606093110000|2020-11-23 00:58:30|554.56|552.56|554.19|552.19|554.64|552.64|554.18|552.18|26
1606093120000|2020-11-23 00:58:40|554.02|552.02|554.08|552.08|554.18|552.18|553.81|551.81|30
1606093130000|2020-11-23 00:58:50|554.07|552.07|553.87|551.87|554.26|552.26|553.84|551.84|34
1606093140000|2020-11-23 00:59:00|553.89|551.89|553.57|551.57|553.94|551.94|553.57|551.57|27
1606093150000|2020-11-23 00:59:10|553.58|551.58|553.32|551.32|553.66|551.66|553.32|551.32|28
1606093160000|2020-11-23 00:59:20|553.26|551.26|552.8|550.8|553.28|551.28|552.68|550.68|33
1606093170000|2020-11-23 00:59:30|552.81|550.81|552.19|550.19|552.81|550.81|551.98|549.98|27
1606093180000|2020-11-23 00:59:40|552.27|550.27|553.28|551.28|553.28|551.28|552.27|550.27|36
1606093190000|2020-11-23 00:59:50|553.34|551.34|554.05|552.05|554.05|552.05|553.34|551.34|30
1606093200000|2020-11-23 01:00:00|554.04|552.04|553.21|551.21|554.04|552.04|552.64|550.64|35
1606093210000|2020-11-23 01:00:10|553.2|551.2|553.79|551.79|553.79|551.79|553.13|551.13|27
1606093220000|2020-11-23 01:00:20|553.76|551.76|553.92|551.92|554|552|553.76|551.76|20
1606093230000|2020-11-23 01:00:30|553.91|551.91|553.36|551.36|553.92|551.92|553.36|551.36|21
1606093240000|2020-11-23 01:00:40|553.47|551.47|553.73|551.73|553.73|551.73|553.36|551.36|17
1606093250000|2020-11-23 01:00:50|553.64|551.64|553.73|551.73|553.75|551.75|553.64|551.64|10
1606093260000|2020-11-23 01:01:00|553.75|551.75|553.73|551.73|553.75|551.75|553.73|551.73|5
1606093270000|2020-11-23 01:01:10|553.69|551.69|553.36|551.36|553.71|551.71|553.36|551.36|11
1606093280000|2020-11-23 01:01:20|553.35|551.35|553.28|551.28|553.74|551.74|552.99|550.99|35
1606093290000|2020-11-23 01:01:30|553.29|551.29|552.81|550.81|553.29|551.29|552.75|550.75|28
1606093300000|2020-11-23 01:01:40|552.71|550.71|552.38|550.38|552.71|550.71|552.38|550.38|25
1606093310000|2020-11-23 01:01:50|552.39|550.39|551.73|549.73|552.39|550.39|551.73|549.73|28
1606093320000|2020-11-23 01:02:00|551.72|549.72|552.38|550.38|552.38|550.38|551.5|549.5|33
1606093330000|2020-11-23 01:02:10|552.35|550.35|552.87|550.87|553.3|551.3|552.31|550.31|35
1606093340000|2020-11-23 01:02:20|552.97|550.97|553.01|551.01|553.44|551.44|552.71|550.71|38
1606093350000|2020-11-23 01:02:30|552.99|550.99|553.62|551.62|553.65|551.65|552.9|550.9|35
1606093360000|2020-11-23 01:02:40|553.6|551.6|554.69|552.69|554.69|552.69|553.6|551.6|31
1606093370000|2020-11-23 01:02:50|554.83|552.83|555.02|553.02|555.27|553.27|554.71|552.71|39
1606093380000|2020-11-23 01:03:00|554.98|552.98|554.42|552.42|555.08|553.08|554.12|552.12|36
1606093390000|2020-11-23 01:03:10|554.33|552.33|554.11|552.11|554.54|552.54|554.07|552.07|33
1606093400000|2020-11-23 01:03:20|554.03|552.03|553.27|551.27|554.03|552.03|553.21|551.21|32
1606093410000|2020-11-23 01:03:30|553.21|551.21|553.6|551.6|553.74|551.74|552.9|550.9|34
1606093420000|2020-11-23 01:03:40|553.48|551.48|552.74|550.74|553.51|551.51|552.53|550.53|30
1606093430000|2020-11-23 01:03:50|552.84|550.84|552.81|550.81|552.98|550.98|552.79|550.79|24
1606093440000|2020-11-23 01:04:00|552.8|550.8|553.51|551.51|553.62|551.62|552.8|550.8|24
1606093450000|2020-11-23 01:04:10|553.61|551.61|553.48|551.48|553.71|551.71|553.35|551.35|32
1606093460000|2020-11-23 01:04:20|553.34|551.34|553.29|551.29|553.74|551.74|553.27|551.27|38
1606093470000|2020-11-23 01:04:30|553.33|551.33|553.08|551.08|553.35|551.35|552.81|550.81|27
1606093480000|2020-11-23 01:04:40|553.1|551.1|552.99|550.99|553.23|551.23|552.77|550.77|34
1606093490000|2020-11-23 01:04:50|552.97|550.97|553.32|551.32|553.32|551.32|552.97|550.97|34
1606093500000|2020-11-23 01:05:00|553.29|551.29|552.31|550.31|553.29|551.29|552.31|550.31|28
1606093510000|2020-11-23 01:05:10|552.28|550.28|552.97|550.97|553.01|551.01|552.26|550.26|33
1606093520000|2020-11-23 01:05:20|552.92|550.92|552.62|550.62|552.92|550.92|552.29|550.29|32
1606093530000|2020-11-23 01:05:30|552.73|550.73|552.72|550.72|552.98|550.98|552.71|550.71|28
1606093540000|2020-11-23 01:05:40|552.77|550.77|552.61|550.61|552.99|550.99|552.47|550.47|30
1606093550000|2020-11-23 01:05:50|552.56|550.56|552.45|550.45|552.65|550.65|552.45|550.45|15
1606093560000|2020-11-23 01:06:00|552.49|550.49|552.9|550.9|552.9|550.9|552.34|550.34|19
1606093570000|2020-11-23 01:06:10|552.89|550.89|553.5|551.5|553.5|551.5|552.83|550.83|14
1606093580000|2020-11-23 01:06:20|553.59|551.59|553.95|551.95|554.16|552.16|553.46|551.46|29
1606093590000|2020-11-23 01:06:30|553.94|551.94|554.4|552.4|554.4|552.4|553.94|551.94|30
1606093600000|2020-11-23 01:06:40|554.41|552.41|555.03|553.03|555.15|553.15|554.41|552.41|30
1606093610000|2020-11-23 01:06:50|555.07|553.07|555.93|553.93|555.98|553.98|555.06|553.06|29
1606093620000|2020-11-23 01:07:00|555.98|553.98|556.19|554.19|556.33|554.33|555.98|553.98|24
1606093630000|2020-11-23 01:07:10|556.18|554.18|556.15|554.15|556.27|554.27|556.15|554.15|17
1606093640000|2020-11-23 01:07:20|556.17|554.17|556.23|554.23|556.24|554.24|556.12|554.12|15
1606093650000|2020-11-23 01:07:30|556.22|554.22|555.47|553.47|556.23|554.23|555.36|553.36|26
1606093660000|2020-11-23 01:07:40|555.48|553.48|555.35|553.35|555.76|553.76|555.35|553.35|31
1606093670000|2020-11-23 01:07:50|555.36|553.36|555.77|553.77|555.77|553.77|555.35|553.35|28
1606093680000|2020-11-23 01:08:00|555.78|553.78|556.4|554.4|556.49|554.49|555.78|553.78|23
1606093690000|2020-11-23 01:08:10|556.46|554.46|556.45|554.45|556.48|554.48|556.26|554.26|30
1606093700000|2020-11-23 01:08:20|556.47|554.47|556.77|554.77|556.85|554.85|556.47|554.47|11
1606093710000|2020-11-23 01:08:30|556.78|554.78|557.23|555.23|557.23|555.23|556.78|554.78|13
1606093720000|2020-11-23 01:08:40|557.21|555.21|557.13|555.13|557.22|555.22|557.13|555.13|13
1606093730000|2020-11-23 01:08:50|557.12|555.12|557.17|555.17|557.25|555.25|557.08|555.08|8
1606093740000|2020-11-23 01:09:00|557.2|555.2|557.48|555.48|557.48|555.48|557.17|555.17|11
1606093750000|2020-11-23 01:09:10|557.51|555.51|557.69|555.69|557.8|555.8|557.51|555.51|7
1606093760000|2020-11-23 01:09:20|557.71|555.71|557.73|555.73|557.73|555.73|557.5|555.5|13
1606093770000|2020-11-23 01:09:30|557.67|555.67|557.34|555.34|557.67|555.67|557.33|555.33|9
1606093780000|2020-11-23 01:09:40|557.45|555.45|557.57|555.57|557.57|555.57|557.33|555.33|33
1606093790000|2020-11-23 01:09:50|557.54|555.54|557.57|555.57|557.66|555.66|557.54|555.54|20
1606093800000|2020-11-23 01:10:00|557.61|555.61|557.63|555.63|557.87|555.87|557.42|555.42|19
1606093810000|2020-11-23 01:10:10|557.62|555.62|557.52|555.52|557.64|555.64|557.52|555.52|8
1606093820000|2020-11-23 01:10:20|557.47|555.47|557.66|555.66|557.67|555.67|557.47|555.47|8
1606093830000|2020-11-23 01:10:30|557.7|555.7|558.05|556.05|558.08|556.08|557.7|555.7|15
1606093840000|2020-11-23 01:10:40|558.08|556.08|558.13|556.13|558.14|556.14|558.06|556.06|9
1606093850000|2020-11-23 01:10:50|558.14|556.14|558.26|556.26|558.42|556.42|558.14|556.14|12
1606093860000|2020-11-23 01:11:00|558.25|556.25|558.21|556.21|558.28|556.28|558.09|556.09|17
1606093870000|2020-11-23 01:11:10|558.2|556.2|558.5|556.5|558.5|556.5|558.2|556.2|9
1606093880000|2020-11-23 01:11:20|558.54|556.54|559.14|557.14|559.14|557.14|558.54|556.54|16
1606093890000|2020-11-23 01:11:30|559.15|557.15|559.51|557.51|559.61|557.61|559.15|557.15|11
1606093900000|2020-11-23 01:11:40|559.53|557.53|559.51|557.51|559.66|557.66|559.46|557.46|21
1606093910000|2020-11-23 01:11:50|559.5|557.5|559.77|557.77|559.77|557.77|559.48|557.48|21
1606093920000|2020-11-23 01:12:00|559.73|557.73|559.72|557.72|559.9|557.9|559.49|557.49|13
1606093930000|2020-11-23 01:12:10|559.74|557.74|560.41|558.41|560.41|558.41|559.74|557.74|20
1606093940000|2020-11-23 01:12:20|560.38|558.38|560.35|558.35|560.38|558.38|560.31|558.31|14
1606093950000|2020-11-23 01:12:30|560.23|558.23|560.32|558.32|560.34|558.34|560.16|558.16|25
1606093980000|2020-11-23 01:13:00|560.74|558.74|561.09|559.09|561.09|559.09|560.74|558.74|2
1606093990000|2020-11-23 01:13:10|561.19|559.19|561.18|559.18|561.19|559.19|561.07|559.07|22
1606094000000|2020-11-23 01:13:20|561.17|559.17|561.09|559.09|561.19|559.19|561.08|559.08|11
1606094010000|2020-11-23 01:13:30|561.08|559.08|560.6|558.6|561.09|559.09|560.59|558.59|25
1606094020000|2020-11-23 01:13:40|560.62|558.62|560.72|558.72|560.72|558.72|560.08|558.08|38
1606094030000|2020-11-23 01:13:50|560.7|558.7|560.86|558.86|561.09|559.09|560.7|558.7|31
1606094040000|2020-11-23 01:14:00|560.71|558.71|560.42|558.42|560.89|558.89|560.42|558.42|36
1606094050000|2020-11-23 01:14:10|560.39|558.39|560.12|558.12|560.41|558.41|559.9|557.9|32
1606094060000|2020-11-23 01:14:20|560.1|558.1|560.16|558.16|560.2|558.2|560.06|558.06|28
1606094070000|2020-11-23 01:14:30|560.12|558.12|559.81|557.81|560.13|558.13|559.63|557.63|27
1606094080000|2020-11-23 01:14:40|559.75|557.75|559.9|557.9|559.94|557.94|559.75|557.75|21
1606094090000|2020-11-23 01:14:50|559.88|557.88|560.01|558.01|560.16|558.16|559.88|557.88|19
1606094100000|2020-11-23 01:15:00|560|558|560.35|558.35|560.35|558.35|560|558|10
1606094110000|2020-11-23 01:15:10|560.41|558.41|561.09|559.09|561.09|559.09|560.35|558.35|11
1606094120000|2020-11-23 01:15:20|561.19|559.19|561.13|559.13|561.38|559.38|561.13|559.13|17
1606094130000|2020-11-23 01:15:30|561.19|559.19|560.99|558.99|561.19|559.19|560.97|558.97|6
1606094140000|2020-11-23 01:15:40|560.98|558.98|560.71|558.71|560.99|558.99|560.71|558.71|20
1606094150000|2020-11-23 01:15:50|560.69|558.69|560.86|558.86|560.97|558.97|560.58|558.58|28
1606094160000|2020-11-23 01:16:00|560.89|558.89|561.22|559.22|561.45|559.45|560.89|558.89|16
1606094170000|2020-11-23 01:16:10|561.21|559.21|561.06|559.06|561.28|559.28|561.04|559.04|27
1606094180000|2020-11-23 01:16:20|561.05|559.05|561.5|559.5|561.51|559.51|561.03|559.03|16
1606094190000|2020-11-23 01:16:30|561.51|559.51|561.64|559.64|561.99|559.99|561.51|559.51|28
1606094200000|2020-11-23 01:16:40|561.67|559.67|561.62|559.62|561.68|559.68|561.58|559.58|17
1606094210000|2020-11-23 01:16:50|561.71|559.71|561.63|559.63|561.75|559.75|561.4|559.4|25
1606094220000|2020-11-23 01:17:00|561.52|559.52|561.23|559.23|561.52|559.52|561.23|559.23|27
1606094230000|2020-11-23 01:17:10|561.17|559.17|560.8|558.8|561.2|559.2|560.8|558.8|16
1606094240000|2020-11-23 01:17:20|560.81|558.81|560.45|558.45|560.81|558.81|560.45|558.45|25
1606094250000|2020-11-23 01:17:30|560.44|558.44|560.41|558.41|560.44|558.44|560.37|558.37|15
1606094260000|2020-11-23 01:17:40|560.37|558.37|560.15|558.15|560.37|558.37|560.15|558.15|23
1606094270000|2020-11-23 01:17:50|560.1|558.1|559.77|557.77|560.1|558.1|559.76|557.76|10
1606094280000|2020-11-23 01:18:00|559.79|557.79|559.57|557.57|559.81|557.81|559.35|557.35|25
1606094290000|2020-11-23 01:18:10|559.59|557.59|559.72|557.72|559.74|557.74|559.57|557.57|10
1606094300000|2020-11-23 01:18:20|559.71|557.71|559.76|557.76|560.03|558.03|559.68|557.68|15
1606094310000|2020-11-23 01:18:30|559.85|557.85|559.86|557.86|559.96|557.96|559.76|557.76|22
1606094320000|2020-11-23 01:18:40|559.85|557.85|560.08|558.08|560.12|558.12|559.83|557.83|13
1606094330000|2020-11-23 01:18:50|560.07|558.07|559.91|557.91|560.07|558.07|559.91|557.91|13
1606094340000|2020-11-23 01:19:00|559.89|557.89|559.64|557.64|559.96|557.96|559.64|557.64|16
1606094350000|2020-11-23 01:19:10|559.45|557.45|559.55|557.55|559.73|557.73|559.4|557.4|30
1606094360000|2020-11-23 01:19:20|559.58|557.58|559.25|557.25|559.58|557.58|559.24|557.24|24
1606094370000|2020-11-23 01:19:30|559.23|557.23|558.77|556.77|559.23|557.23|558.73|556.73|20
1606094380000|2020-11-23 01:19:40|558.71|556.71|558.75|556.75|558.76|556.76|558.36|556.36|23
1606094390000|2020-11-23 01:19:50|558.59|556.59|559.18|557.18|559.18|557.18|558.59|556.59|22
1606094400000|2020-11-23 01:20:00|559.19|557.19|559.79|557.79|559.86|557.86|559.19|557.19|27
1606094410000|2020-11-23 01:20:10|559.78|557.78|559.84|557.84|559.84|557.84|559.78|557.78|8
1606094420000|2020-11-23 01:20:20|560.12|558.12|560.11|558.11|560.34|558.34|559.95|557.95|14
1606094430000|2020-11-23 01:20:30|560.14|558.14|560.47|558.47|560.47|558.47|560.14|558.14|6
1606094440000|2020-11-23 01:20:40|560.51|558.51|560.84|558.84|560.84|558.84|560.51|558.51|11
1606094450000|2020-11-23 01:20:50|560.9|558.9|560.95|558.95|561.28|559.28|560.9|558.9|7
1606094460000|2020-11-23 01:21:00|561.03|559.03|561.04|559.04|561.21|559.21|560.94|558.94|8
1606094470000|2020-11-23 01:21:10|561.25|559.25|561.29|559.29|561.39|559.39|561.24|559.24|10
1606094480000|2020-11-23 01:21:20|561.3|559.3|561.43|559.43|561.43|559.43|561.3|559.3|6
1606094490000|2020-11-23 01:21:30|561.32|559.32|560.78|558.78|561.44|559.44|560.78|558.78|17
1606094500000|2020-11-23 01:21:40|560.77|558.77|560.22|558.22|560.87|558.87|560.22|558.22|36
1606094510000|2020-11-23 01:21:50|560.21|558.21|559.93|557.93|560.21|558.21|559.57|557.57|31
1606094520000|2020-11-23 01:22:00|559.91|557.91|560.32|558.32|560.32|558.32|559.91|557.91|34
1606094530000|2020-11-23 01:22:10|560.33|558.33|560.29|558.29|560.54|558.54|560.25|558.25|21
1606094540000|2020-11-23 01:22:20|560.28|558.28|560.21|558.21|560.36|558.36|560.21|558.21|16
1606094550000|2020-11-23 01:22:30|560.17|558.17|559.91|557.91|560.21|558.21|559.84|557.84|35
1606094560000|2020-11-23 01:22:40|559.76|557.76|560.25|558.25|560.31|558.31|559.76|557.76|26
1606094570000|2020-11-23 01:22:50|560.24|558.24|560.17|558.17|560.24|558.24|560.04|558.04|9
1606094580000|2020-11-23 01:23:00|560.25|558.25|560.28|558.28|560.29|558.29|560.24|558.24|13
1606094590000|2020-11-23 01:23:10|560.18|558.18|559.75|557.75|560.19|558.19|559.75|557.75|28
1606094600000|2020-11-23 01:23:20|559.76|557.76|559.58|557.58|559.78|557.78|559.58|557.58|26
1606094610000|2020-11-23 01:23:30|559.59|557.59|559.22|557.22|559.59|557.59|559.13|557.13|22
1606094620000|2020-11-23 01:23:40|559.15|557.15|559.55|557.55|559.62|557.62|559.15|557.15|15
1606094630000|2020-11-23 01:23:50|559.57|557.57|560.03|558.03|560.05|558.05|559.57|557.57|21
1606094640000|2020-11-23 01:24:00|560.02|558.02|559.84|557.84|560.04|558.04|559.75|557.75|21
1606094650000|2020-11-23 01:24:10|559.86|557.86|559.41|557.41|559.86|557.86|559.39|557.39|25
1606094660000|2020-11-23 01:24:20|559.4|557.4|559.37|557.37|559.44|557.44|559.2|557.2|28
1606094670000|2020-11-23 01:24:30|559.36|557.36|559.16|557.16|559.42|557.42|559.12|557.12|28
1606094680000|2020-11-23 01:24:40|559|557|558.4|556.4|559|557|558.33|556.33|31
1606094690000|2020-11-23 01:24:50|558.43|556.43|557.79|555.79|558.63|556.63|557.77|555.77|34
1606094700000|2020-11-23 01:25:00|557.8|555.8|558.21|556.21|558.36|556.36|557.75|555.75|36
1606094710000|2020-11-23 01:25:10|558.16|556.16|557.33|555.33|558.16|556.16|557.33|555.33|37
1606094720000|2020-11-23 01:25:20|557.27|555.27|557.31|555.31|557.61|555.61|556.71|554.71|29
1606094730000|2020-11-23 01:25:30|557.37|555.37|556.85|554.85|557.7|555.7|556.72|554.72|32
1606094740000|2020-11-23 01:25:40|556.83|554.83|557.54|555.54|557.54|555.54|556.77|554.77|29
1606094750000|2020-11-23 01:25:50|557.61|555.61|557.3|555.3|557.62|555.62|557.2|555.2|23
1606094760000|2020-11-23 01:26:00|557.36|555.36|557.55|555.55|557.83|555.83|557.36|555.36|20
1606094770000|2020-11-23 01:26:10|557.64|555.64|557.88|555.88|557.88|555.88|557.64|555.64|14
1606094780000|2020-11-23 01:26:20|557.91|555.91|557.63|555.63|558.04|556.04|557.63|555.63|17
1606094790000|2020-11-23 01:26:30|557.62|555.62|557.32|555.32|557.62|555.62|557.23|555.23|22
1606094800000|2020-11-23 01:26:40|557.31|555.31|557.36|555.36|557.38|555.38|557.31|555.31|5
1606094810000|2020-11-23 01:26:50|557.38|555.38|557.56|555.56|557.64|555.64|557.36|555.36|12
1606094820000|2020-11-23 01:27:00|557.59|555.59|557.93|555.93|557.94|555.94|557.59|555.59|16
1606094830000|2020-11-23 01:27:10|557.97|555.97|557.88|555.88|558.19|556.19|557.84|555.84|22
1606094840000|2020-11-23 01:27:20|557.86|555.86|557.6|555.6|557.87|555.87|557.56|555.56|24
1606094850000|2020-11-23 01:27:30|557.61|555.61|557.35|555.35|557.76|555.76|557.21|555.21|28
1606094860000|2020-11-23 01:27:40|557.49|555.49|557.37|555.37|557.77|555.77|557.37|555.37|22
1606094870000|2020-11-23 01:27:50|557.33|555.33|557.09|555.09|557.64|555.64|557.04|555.04|28
1606094880000|2020-11-23 01:28:00|557.08|555.08|556.57|554.57|557.08|555.08|556.5|554.5|32
1606094890000|2020-11-23 01:28:10|556.52|554.52|556.7|554.7|556.71|554.71|556.46|554.46|26
1606094900000|2020-11-23 01:28:20|556.65|554.65|556.39|554.39|556.82|554.82|556.21|554.21|20
1606094910000|2020-11-23 01:28:30|556.42|554.42|556.33|554.33|556.72|554.72|556.33|554.33|31
1606094920000|2020-11-23 01:28:40|556.32|554.32|555.75|553.75|556.32|554.32|555.38|553.38|33
1606094930000|2020-11-23 01:28:50|555.76|553.76|555.74|553.74|555.87|553.87|555.7|553.7|25
1606094940000|2020-11-23 01:29:00|555.75|553.75|556.58|554.58|556.65|554.65|555.62|553.62|26
1606094950000|2020-11-23 01:29:10|556.6|554.6|556.14|554.14|556.78|554.78|556.13|554.13|31
1606094960000|2020-11-23 01:29:20|555.99|553.99|556.18|554.18|556.18|554.18|555.88|553.88|20
1606094970000|2020-11-23 01:29:30|556.16|554.16|555.9|553.9|556.22|554.22|555.9|553.9|24
1606094980000|2020-11-23 01:29:40|555.91|553.91|555.74|553.74|555.94|553.94|555.71|553.71|29
1606094990000|2020-11-23 01:29:50|555.76|553.76|555.91|553.91|556.04|554.04|555.76|553.76|22
1606095000000|2020-11-23 01:30:00|555.92|553.92|555.94|553.94|556.33|554.33|555.85|553.85|32
1606095010000|2020-11-23 01:30:10|555.9|553.9|556.01|554.01|556.14|554.14|555.84|553.84|23
1606095020000|2020-11-23 01:30:20|556.08|554.08|555.72|553.72|556.08|554.08|555.72|553.72|22
1606095030000|2020-11-23 01:30:30|555.76|553.76|555.8|553.8|555.83|553.83|555.65|553.65|28
1606095040000|2020-11-23 01:30:40|555.81|553.81|555.39|553.39|555.9|553.9|555.33|553.33|27
1606095050000|2020-11-23 01:30:50|555.4|553.4|555.8|553.8|555.8|553.8|555.33|553.33|18
1606095060000|2020-11-23 01:31:00|555.83|553.83|555.51|553.51|555.83|553.83|554.9|552.9|28
1606095070000|2020-11-23 01:31:10|555.49|553.49|556.67|554.67|556.74|554.74|555.49|553.49|34
1606095080000|2020-11-23 01:31:20|556.74|554.74|556.61|554.61|556.8|554.8|556.57|554.57|19
1606095090000|2020-11-23 01:31:30|556.8|554.8|557.22|555.22|557.22|555.22|556.8|554.8|9
1606095100000|2020-11-23 01:31:40|557.26|555.26|557.5|555.5|557.71|555.71|557.25|555.25|26
1606095110000|2020-11-23 01:31:50|557.47|555.47|557.96|555.96|557.96|555.96|557.47|555.47|17
1606095120000|2020-11-23 01:32:00|557.97|555.97|558.56|556.56|558.56|556.56|557.97|555.97|19
1606095130000|2020-11-23 01:32:10|558.51|556.51|558.76|556.76|558.76|556.76|558.41|556.41|15
1606095140000|2020-11-23 01:32:20|558.78|556.78|558.91|556.91|558.93|556.93|558.7|556.7|15
1606095150000|2020-11-23 01:32:30|559.16|557.16|559.38|557.38|559.38|557.38|559|557|22
1606095160000|2020-11-23 01:32:40|559.4|557.4|559.9|557.9|559.94|557.94|559.4|557.4|35
1606095170000|2020-11-23 01:32:50|559.89|557.89|559.87|557.87|559.9|557.9|559.79|557.79|12
1606095180000|2020-11-23 01:33:00|559.82|557.82|559.86|557.86|559.88|557.88|559.82|557.82|5
1606095190000|2020-11-23 01:33:10|559.89|557.89|560.15|558.15|560.15|558.15|559.89|557.89|7
1606095200000|2020-11-23 01:33:20|560.14|558.14|559.86|557.86|560.15|558.15|559.75|557.75|25
1606095210000|2020-11-23 01:33:30|559.87|557.87|559.58|557.58|559.93|557.93|559.55|557.55|16
1606095220000|2020-11-23 01:33:40|559.6|557.6|559.75|557.75|559.96|557.96|559.6|557.6|14
1606095230000|2020-11-23 01:33:50|559.76|557.76|559.57|557.57|559.76|557.76|559.45|557.45|25
1606095240000|2020-11-23 01:34:00|559.56|557.56|559.53|557.53|559.63|557.63|559.47|557.47|20
1606095250000|2020-11-23 01:34:10|559.52|557.52|559.09|557.09|559.52|557.52|559.05|557.05|22
1606095260000|2020-11-23 01:34:20|559.11|557.11|558.96|556.96|559.34|557.34|558.88|556.88|31
1606095270000|2020-11-23 01:34:30|558.99|556.99|558.33|556.33|558.99|556.99|558.33|556.33|28
1606095280000|2020-11-23 01:34:40|558.4|556.4|558.56|556.56|558.56|556.56|558.27|556.27|29
1606095290000|2020-11-23 01:34:50|558.57|556.57|558.85|556.85|559.2|557.2|558.57|556.57|23
1606095300000|2020-11-23 01:35:00|558.84|556.84|558.84|556.84|558.84|556.84|558.82|556.82|5
1606095310000|2020-11-23 01:35:10|558.83|556.83|558.89|556.89|558.98|556.98|558.8|556.8|15
1606095320000|2020-11-23 01:35:20|558.99|556.99|559.22|557.22|559.22|557.22|558.99|556.99|15
1606095330000|2020-11-23 01:35:30|559.2|557.2|558.89|556.89|559.2|557.2|558.89|556.89|22
1606095340000|2020-11-23 01:35:40|558.93|556.93|558.91|556.91|558.97|556.97|558.9|556.9|11
1606095350000|2020-11-23 01:35:50|558.93|556.93|558.89|556.89|558.93|556.93|558.88|556.88|9
1606095360000|2020-11-23 01:36:00|558.93|556.93|558.84|556.84|558.93|556.93|558.84|556.84|4
1606095370000|2020-11-23 01:36:10|558.87|556.87|558.93|556.93|558.96|556.96|558.87|556.87|18
1606095380000|2020-11-23 01:36:20|558.94|556.94|558.83|556.83|558.94|556.94|558.83|556.83|10
1606095390000|2020-11-23 01:36:30|558.81|556.81|558.81|556.81|558.88|556.88|558.81|556.81|14
1606095400000|2020-11-23 01:36:40|558.85|556.85|558.51|556.51|558.95|556.95|558.47|556.47|24
1606095410000|2020-11-23 01:36:50|558.48|556.48|557.99|555.99|558.48|556.48|557.99|555.99|22
1606095420000|2020-11-23 01:37:00|557.95|555.95|557.69|555.69|558.23|556.23|557.69|555.69|29
1606095430000|2020-11-23 01:37:10|557.68|555.68|557.27|555.27|557.69|555.69|557.27|555.27|18
1606095440000|2020-11-23 01:37:20|557.21|555.21|556.54|554.54|557.21|555.21|556.52|554.52|22
1606095450000|2020-11-23 01:37:30|556.55|554.55|556.7|554.7|556.83|554.83|556.55|554.55|19
1606095460000|2020-11-23 01:37:40|556.74|554.74|556.34|554.34|556.76|554.76|556.34|554.34|13
1606095470000|2020-11-23 01:37:50|556.32|554.32|556.09|554.09|556.35|554.35|556.01|554.01|18
1606095480000|2020-11-23 01:38:00|556.01|554.01|556.6|554.6|556.6|554.6|556.01|554.01|27
1606095490000|2020-11-23 01:38:10|556.64|554.64|557.07|555.07|557.07|555.07|556.64|554.64|13
1606095500000|2020-11-23 01:38:20|557.08|555.08|557.92|555.92|557.92|555.92|557.08|555.08|17
1606095510000|2020-11-23 01:38:30|557.9|555.9|557.46|555.46|557.9|555.9|557.42|555.42|23
1606095520000|2020-11-23 01:38:40|557.42|555.42|557.64|555.64|557.94|555.94|557.28|555.28|33
1606095530000|2020-11-23 01:38:50|557.65|555.65|557.67|555.67|557.82|555.82|557.48|555.48|30
1606095540000|2020-11-23 01:39:00|557.71|555.71|557.77|555.77|557.85|555.85|557.66|555.66|28
1606095550000|2020-11-23 01:39:10|557.69|555.69|557.2|555.2|557.69|555.69|557.09|555.09|31
1606095560000|2020-11-23 01:39:20|557.25|555.25|557.11|555.11|557.27|555.27|556.98|554.98|37
1606095570000|2020-11-23 01:39:30|557.06|555.06|557.36|555.36|557.44|555.44|556.95|554.95|33
1606095580000|2020-11-23 01:39:40|557.35|555.35|557.72|555.72|557.73|555.73|557.35|555.35|25
1606095590000|2020-11-23 01:39:50|557.64|555.64|557.49|555.49|557.65|555.65|557.44|555.44|23
1606095600000|2020-11-23 01:40:00|557.5|555.5|557.92|555.92|557.92|555.92|557.49|555.49|12
1606095610000|2020-11-23 01:40:10|558|556|558.21|556.21|558.25|556.25|558|556|14
1606095620000|2020-11-23 01:40:20|558.24|556.24|558.81|556.81|558.81|556.81|558.24|556.24|14
1606095630000|2020-11-23 01:40:30|558.82|556.82|559.31|557.31|559.31|557.31|558.82|556.82|12
1606095640000|2020-11-23 01:40:40|559.34|557.34|559.38|557.38|559.45|557.45|559.29|557.29|12
1606095650000|2020-11-23 01:40:50|559.4|557.4|559.43|557.43|559.6|557.6|559.37|557.37|11
1606095660000|2020-11-23 01:41:00|559.42|557.42|559.54|557.54|559.54|557.54|559.27|557.27|6
1606095670000|2020-11-23 01:41:10|559.59|557.59|559.95|557.95|560.09|558.09|559.59|557.59|8
1606095680000|2020-11-23 01:41:20|559.91|557.91|560.32|558.32|560.43|558.43|559.89|557.89|18
1606095690000|2020-11-23 01:41:30|560.33|558.33|560.29|558.29|560.41|558.41|560.27|558.27|17
1606095700000|2020-11-23 01:41:40|560.34|558.34|560.43|558.43|560.43|558.43|560.18|558.18|12
1606095710000|2020-11-23 01:41:50|560.44|558.44|560.24|558.24|560.47|558.47|560.17|558.17|25
1606095720000|2020-11-23 01:42:00|560.2|558.2|560.38|558.38|560.38|558.38|560.06|558.06|29
1606095730000|2020-11-23 01:42:10|560.36|558.36|560.33|558.33|560.36|558.36|559.9|557.9|33
1606095740000|2020-11-23 01:42:20|560.32|558.32|560.55|558.55|560.57|558.57|560.32|558.32|26
1606095750000|2020-11-23 01:42:30|560.56|558.56|560.51|558.51|560.56|558.56|560.37|558.37|22
1606095760000|2020-11-23 01:42:40|560.49|558.49|560.07|558.07|560.49|558.49|560.07|558.07|33
1606095770000|2020-11-23 01:42:50|560.08|558.08|560.53|558.53|560.53|558.53|560.05|558.05|23
1606095780000|2020-11-23 01:43:00|560.58|558.58|560.4|558.4|560.58|558.58|560.38|558.38|19
1606095790000|2020-11-23 01:43:10|560.38|558.38|560.61|558.61|560.61|558.61|560.38|558.38|12
1606095800000|2020-11-23 01:43:20|560.63|558.63|560.63|558.63|560.63|558.63|560.63|558.63|1
1606095810000|2020-11-23 01:43:30|560.94|558.94|561.24|559.24|561.24|559.24|560.94|558.94|18
1606095820000|2020-11-23 01:43:40|561.26|559.26|561.4|559.4|561.4|559.4|561.18|559.18|16
1606095830000|2020-11-23 01:43:50|561.48|559.48|561.72|559.72|561.74|559.74|561.48|559.48|27
1606095840000|2020-11-23 01:44:00|561.71|559.71|561.48|559.48|561.78|559.78|561.48|559.48|19
1606095850000|2020-11-23 01:44:10|561.47|559.47|561.23|559.23|561.47|559.47|561.13|559.13|32
1606095860000|2020-11-23 01:44:20|561.25|559.25|561.3|559.3|561.3|559.3|560.87|558.87|24
1606095870000|2020-11-23 01:44:30|561.32|559.32|561.42|559.42|561.5|559.5|561.29|559.29|19
1606095880000|2020-11-23 01:44:40|561.32|559.32|561.23|559.23|561.44|559.44|561.22|559.22|23
1606095890000|2020-11-23 01:44:50|561.22|559.22|561.3|559.3|561.47|559.47|561.22|559.22|25
1606095900000|2020-11-23 01:45:00|561.31|559.31|561.68|559.68|561.68|559.68|561.29|559.29|14
1606095910000|2020-11-23 01:45:10|561.7|559.7|562.04|560.04|562.06|560.06|561.7|559.7|30
1606095920000|2020-11-23 01:45:20|562.03|560.03|562.01|560.01|562.05|560.05|561.95|559.95|12
1606095930000|2020-11-23 01:45:30|562|560|562.26|560.26|562.26|560.26|562|560|8
1606095940000|2020-11-23 01:45:40|562.38|560.38|562.56|560.56|562.6|560.6|562.38|560.38|13
1606095950000|2020-11-23 01:45:50|562.5|560.5|562.13|560.13|562.5|560.5|562.03|560.03|19
1606095960000|2020-11-23 01:46:00|562.22|560.22|562.28|560.28|562.54|560.54|562.22|560.22|22
1606095970000|2020-11-23 01:46:10|562.32|560.32|561.74|559.74|562.32|560.32|561.53|559.53|20
1606095980000|2020-11-23 01:46:20|561.73|559.73|561.65|559.65|561.84|559.84|561.61|559.61|28
1606095990000|2020-11-23 01:46:30|561.62|559.62|561.43|559.43|561.7|559.7|561.43|559.43|29
1606096000000|2020-11-23 01:46:40|561.46|559.46|561.07|559.07|561.46|559.46|561.02|559.02|30
1606096010000|2020-11-23 01:46:50|561.1|559.1|560.92|558.92|561.12|559.12|560.85|558.85|23
1606096020000|2020-11-23 01:47:00|560.82|558.82|561.02|559.02|561.02|559.02|560.82|558.82|6
1606096030000|2020-11-23 01:47:10|561.05|559.05|561.3|559.3|561.3|559.3|561|559|13
1606096040000|2020-11-23 01:47:20|561.31|559.31|562.29|560.29|562.34|560.34|561.31|559.31|26
1606096050000|2020-11-23 01:47:30|562.3|560.3|562.5|560.5|562.59|560.59|562.29|560.29|10
1606096060000|2020-11-23 01:47:40|562.42|560.42|562.48|560.48|562.75|560.75|562.42|560.42|12
1606096070000|2020-11-23 01:47:50|562.46|560.46|562.92|560.92|562.92|560.92|562.19|560.19|20
1606096080000|2020-11-23 01:48:00|562.93|560.93|563.43|561.43|563.75|561.75|562.93|560.93|26
1606096090000|2020-11-23 01:48:10|563.44|561.44|563.45|561.45|563.63|561.63|563.44|561.44|13
1606096100000|2020-11-23 01:48:20|563.51|561.51|563.48|561.48|563.6|561.6|563.42|561.42|11
1606096110000|2020-11-23 01:48:30|563.49|561.49|563.57|561.57|563.58|561.58|563.49|561.49|15
1606096120000|2020-11-23 01:48:40|563.53|561.53|563.28|561.28|563.53|561.53|562.86|560.86|26
1606096130000|2020-11-23 01:48:50|563.33|561.33|563.6|561.6|563.6|561.6|563.26|561.26|24
1606096140000|2020-11-23 01:49:00|563.58|561.58|563.66|561.66|563.72|561.72|563.4|561.4|26
1606096150000|2020-11-23 01:49:10|563.67|561.67|564.08|562.08|564.16|562.16|563.51|561.51|20
1606096160000|2020-11-23 01:49:20|564.14|562.14|564.05|562.05|564.2|562.2|563.89|561.89|17
1606096170000|2020-11-23 01:49:30|564.11|562.11|563.96|561.96|564.15|562.15|563.96|561.96|21
1606096180000|2020-11-23 01:49:40|563.93|561.93|563.68|561.68|563.93|561.93|563.44|561.44|27
1606096190000|2020-11-23 01:49:50|563.71|561.71|563.56|561.56|563.72|561.72|563.18|561.18|28
1606096200000|2020-11-23 01:50:00|563.55|561.55|563.02|561.02|563.55|561.55|563.02|561.02|21
1606096210000|2020-11-23 01:50:10|562.92|560.92|562.62|560.62|562.92|560.92|562.38|560.38|25
1606096220000|2020-11-23 01:50:20|562.61|560.61|562.61|560.61|562.77|560.77|562.45|560.45|26
1606096230000|2020-11-23 01:50:30|562.66|560.66|562.27|560.27|562.81|560.81|562.27|560.27|20
1606096240000|2020-11-23 01:50:40|562.14|560.14|562.04|560.04|562.18|560.18|562.04|560.04|11
1606096250000|2020-11-23 01:50:50|561.91|559.91|562.12|560.12|562.15|560.15|561.9|559.9|23
1606096260000|2020-11-23 01:51:00|562.13|560.13|562.45|560.45|562.69|560.69|562.11|560.11|27
1606096270000|2020-11-23 01:51:10|562.42|560.42|562.41|560.41|562.42|560.42|562.21|560.21|25
1606096280000|2020-11-23 01:51:20|562.59|560.59|562.95|560.95|563|561|562.59|560.59|19
1606096290000|2020-11-23 01:51:30|562.92|560.92|562.86|560.86|562.92|560.92|562.67|560.67|25
1606096300000|2020-11-23 01:51:40|562.91|560.91|562.78|560.78|562.97|560.97|562.77|560.77|24
1606096310000|2020-11-23 01:51:50|562.76|560.76|562.85|560.85|562.87|560.87|562.7|560.7|31
1606096320000|2020-11-23 01:52:00|562.87|560.87|562.56|560.56|562.87|560.87|562.56|560.56|26
1606096330000|2020-11-23 01:52:10|562.5|560.5|562.21|560.21|562.5|560.5|562.18|560.18|26
1606096340000|2020-11-23 01:52:20|562.27|560.27|562.11|560.11|562.27|560.27|562.11|560.11|28
1606096350000|2020-11-23 01:52:30|562.12|560.12|562.21|560.21|562.26|560.26|562.02|560.02|28
1606096360000|2020-11-23 01:52:40|562.26|560.26|562.44|560.44|562.59|560.59|562.21|560.21|31
1606096370000|2020-11-23 01:52:50|562.61|560.61|562.58|560.58|562.77|560.77|562.47|560.47|22
1606096380000|2020-11-23 01:53:00|562.72|560.72|562.58|560.58|562.9|560.9|562.58|560.58|17
1606096390000|2020-11-23 01:53:10|562.48|560.48|562.32|560.32|562.5|560.5|562.21|560.21|25
1606096400000|2020-11-23 01:53:20|562.28|560.28|562.34|560.34|562.4|560.4|562.28|560.28|20
1606096410000|2020-11-23 01:53:30|562.28|560.28|562.06|560.06|562.31|560.31|562.06|560.06|31
1606096420000|2020-11-23 01:53:40|562.05|560.05|562.48|560.48|562.48|560.48|561.9|559.9|27
1606096430000|2020-11-23 01:53:50|562.47|560.47|562.46|560.46|562.48|560.48|562.44|560.44|6
1606096440000|2020-11-23 01:54:00|562.45|560.45|562.46|560.46|562.46|560.46|562.45|560.45|2
1606096450000|2020-11-23 01:54:10|562.53|560.53|562.51|560.51|562.61|560.61|562.51|560.51|9
1606096460000|2020-11-23 01:54:20|562.52|560.52|562.41|560.41|562.65|560.65|562.41|560.41|25
1606096470000|2020-11-23 01:54:30|562.37|560.37|562.36|560.36|562.42|560.42|562.33|560.33|37
1606096480000|2020-11-23 01:54:40|562.32|560.32|562.36|560.36|562.37|560.37|562.26|560.26|24
1606096490000|2020-11-23 01:54:50|562.33|560.33|562.27|560.27|562.36|560.36|562.17|560.17|27
1606096500000|2020-11-23 01:55:00|562.3|560.3|562.22|560.22|562.32|560.32|562.2|560.2|30
1606096510000|2020-11-23 01:55:10|562.23|560.23|562.11|560.11|562.27|560.27|562.1|560.1|33
1606096520000|2020-11-23 01:55:20|562.1|560.1|562.16|560.16|562.16|560.16|561.85|559.85|35
1606096530000|2020-11-23 01:55:30|562.17|560.17|561.76|559.76|562.17|560.17|561.7|559.7|29
1606096540000|2020-11-23 01:55:40|561.78|559.78|562.06|560.06|562.06|560.06|561.7|559.7|20
1606096550000|2020-11-23 01:55:50|562.08|560.08|562.03|560.03|562.16|560.16|562.03|560.03|14
1606096560000|2020-11-23 01:56:00|562.02|560.02|561.99|559.99|562.07|560.07|561.97|559.97|12
1606096570000|2020-11-23 01:56:10|561.94|559.94|561.87|559.87|561.94|559.94|561.77|559.77|23
1606096580000|2020-11-23 01:56:20|561.88|559.88|561.56|559.56|561.9|559.9|561.52|559.52|13
1606096590000|2020-11-23 01:56:30|561.49|559.49|561.78|559.78|561.81|559.81|561.35|559.35|25
1606096600000|2020-11-23 01:56:40|561.73|559.73|561.89|559.89|561.89|559.89|561.73|559.73|7
1606096610000|2020-11-23 01:56:50|561.99|559.99|561.91|559.91|561.99|559.99|561.88|559.88|23
1606096620000|2020-11-23 01:57:00|561.86|559.86|561.94|559.94|561.98|559.98|561.85|559.85|22
1606096630000|2020-11-23 01:57:10|561.93|559.93|561.77|559.77|561.93|559.93|561.5|559.5|32
1606096640000|2020-11-23 01:57:20|561.79|559.79|561.9|559.9|561.9|559.9|561.78|559.78|23
1606096650000|2020-11-23 01:57:30|561.89|559.89|561.89|559.89|561.99|559.99|561.89|559.89|27
1606096660000|2020-11-23 01:57:40|561.9|559.9|561.99|559.99|561.99|559.99|561.89|559.89|19
1606096670000|2020-11-23 01:57:50|562|560|562.55|560.55|562.55|560.55|562|560|14
1606096680000|2020-11-23 01:58:00|562.54|560.54|563|561|563|561|562.54|560.54|17
1606096690000|2020-11-23 01:58:10|563.08|561.08|562.99|560.99|563.14|561.14|562.92|560.92|17
1606096700000|2020-11-23 01:58:20|563|561|562.86|560.86|563|561|562.79|560.79|21
1606096710000|2020-11-23 01:58:30|562.92|560.92|562.37|560.37|562.95|560.95|562.28|560.28|35
1606096720000|2020-11-23 01:58:40|562.38|560.38|562.09|560.09|562.38|560.38|562.09|560.09|17
1606096730000|2020-11-23 01:58:50|562.08|560.08|561.96|559.96|562.08|560.08|561.87|559.87|20
1606096740000|2020-11-23 01:59:00|561.95|559.95|561.83|559.83|562.19|560.19|561.83|559.83|30
1606096750000|2020-11-23 01:59:10|561.75|559.75|561.59|559.59|561.75|559.75|561.59|559.59|13
1606096760000|2020-11-23 01:59:20|561.46|559.46|561.44|559.44|561.5|559.5|561.4|559.4|19
1606096770000|2020-11-23 01:59:30|561.43|559.43|561.8|559.8|561.86|559.86|561.43|559.43|29
1606096780000|2020-11-23 01:59:40|561.81|559.81|561.59|559.59|561.88|559.88|561.48|559.48|27
1606096790000|2020-11-23 01:59:50|561.63|559.63|561.59|559.59|561.64|559.64|561.52|559.52|25
1606096800000|2020-11-23 02:00:00|561.62|559.62|561.94|559.94|561.94|559.94|561.62|559.62|11
1606096810000|2020-11-23 02:00:10|561.93|559.93|561.75|559.75|561.93|559.93|561.7|559.7|29
1606096820000|2020-11-23 02:00:20|561.77|559.77|561.74|559.74|561.8|559.8|561.73|559.73|21
1606096830000|2020-11-23 02:00:30|561.72|559.72|561.74|559.74|561.75|559.75|561.7|559.7|19
1606096840000|2020-11-23 02:00:40|561.75|559.75|561.3|559.3|561.75|559.75|561.28|559.28|9
1606096850000|2020-11-23 02:00:50|561.28|559.28|561.18|559.18|561.29|559.29|561.14|559.14|19
1606096860000|2020-11-23 02:01:00|561.2|559.2|561.79|559.79|561.79|559.79|561.2|559.2|24
1606096870000|2020-11-23 02:01:10|561.71|559.71|561.96|559.96|561.96|559.96|561.55|559.55|16
1606096880000|2020-11-23 02:01:20|561.95|559.95|562.29|560.29|562.29|560.29|561.95|559.95|10
1606096890000|2020-11-23 02:01:30|562.28|560.28|563.07|561.07|563.07|561.07|562.28|560.28|12
1606096900000|2020-11-23 02:01:40|563.21|561.21|563.36|561.36|563.36|561.36|563.16|561.16|10
1606096910000|2020-11-23 02:01:50|563.43|561.43|563.4|561.4|563.43|561.43|563.32|561.32|9
1606096920000|2020-11-23 02:02:00|563.39|561.39|563.61|561.61|563.67|561.67|563.32|561.32|9
1606096930000|2020-11-23 02:02:10|563.62|561.62|563.84|561.84|563.97|561.97|563.56|561.56|20
1606096940000|2020-11-23 02:02:20|563.96|561.96|564.2|562.2|564.24|562.24|563.96|561.96|13
1606096950000|2020-11-23 02:02:30|564.21|562.21|563.67|561.67|564.42|562.42|563.67|561.67|18
1606096960000|2020-11-23 02:02:40|563.66|561.66|563.68|561.68|563.7|561.7|563.4|561.4|29
1606096970000|2020-11-23 02:02:50|563.74|561.74|564.45|562.45|564.45|562.45|563.74|561.74|23
1606096980000|2020-11-23 02:03:00|564.44|562.44|564.51|562.51|564.64|562.64|564.41|562.41|30
1606096990000|2020-11-23 02:03:10|564.53|562.53|563.99|561.99|564.55|562.55|563.93|561.93|28
1606097000000|2020-11-23 02:03:20|563.98|561.98|563.94|561.94|564.13|562.13|563.79|561.79|28
1606097010000|2020-11-23 02:03:30|563.93|561.93|563.79|561.79|563.93|561.93|563.53|561.53|23
1606097020000|2020-11-23 02:03:40|563.82|561.82|563.69|561.69|564.01|562.01|563.67|561.67|24
1606097030000|2020-11-23 02:03:50|563.68|561.68|563.24|561.24|563.69|561.69|563.21|561.21|24
1606097040000|2020-11-23 02:04:00|563.23|561.23|563.4|561.4|563.5|561.5|563.21|561.21|33
1606097050000|2020-11-23 02:04:10|563.41|561.41|563.71|561.71|563.87|561.87|563.31|561.31|31
1606097060000|2020-11-23 02:04:20|563.68|561.68|563.46|561.46|563.73|561.73|563.46|561.46|29
1606097070000|2020-11-23 02:04:30|563.43|561.43|563.44|561.44|563.45|561.45|563.4|561.4|15
1606097080000|2020-11-23 02:04:40|563.43|561.43|563.39|561.39|563.45|561.45|563.35|561.35|30
1606097090000|2020-11-23 02:04:50|563.38|561.38|563.1|561.1|563.52|561.52|563.1|561.1|30
1606097100000|2020-11-23 02:05:00|563.03|561.03|563.35|561.35|563.35|561.35|562.9|560.9|29
1606097110000|2020-11-23 02:05:10|563.42|561.42|563.15|561.15|563.42|561.42|563.12|561.12|16
1606097120000|2020-11-23 02:05:20|563.14|561.14|563.48|561.48|563.48|561.48|563|561|25
1606097130000|2020-11-23 02:05:30|563.38|561.38|563.38|561.38|563.44|561.44|563.38|561.38|14
1606097140000|2020-11-23 02:05:40|563.42|561.42|563.29|561.29|563.47|561.47|563.28|561.28|20
1606097150000|2020-11-23 02:05:50|563.31|561.31|563.12|561.12|563.31|561.31|563.03|561.03|26
1606097160000|2020-11-23 02:06:00|563.14|561.14|563.55|561.55|563.55|561.55|563.14|561.14|14
1606097170000|2020-11-23 02:06:10|563.56|561.56|563.74|561.74|563.78|561.78|563.56|561.56|10
1606097180000|2020-11-23 02:06:20|563.81|561.81|564.09|562.09|564.09|562.09|563.81|561.81|8
1606097190000|2020-11-23 02:06:30|564.14|562.14|563.97|561.97|564.2|562.2|563.96|561.96|18
1606097200000|2020-11-23 02:06:40|563.98|561.98|563.8|561.8|564.05|562.05|563.8|561.8|21
1606097210000|2020-11-23 02:06:50|563.79|561.79|563.61|561.61|563.79|561.79|563.51|561.51|19
1606097220000|2020-11-23 02:07:00|563.63|561.63|563.85|561.85|563.92|561.92|563.61|561.61|22
1606097230000|2020-11-23 02:07:10|563.79|561.79|563.78|561.78|563.8|561.8|563.68|561.68|23
1606097240000|2020-11-23 02:07:20|563.8|561.8|563.93|561.93|563.93|561.93|563.69|561.69|20
1606097250000|2020-11-23 02:07:30|563.95|561.95|563.66|561.66|564.01|562.01|563.66|561.66|15
1606097260000|2020-11-23 02:07:40|563.68|561.68|563.32|561.32|563.71|561.71|563.31|561.31|30
1606097270000|2020-11-23 02:07:50|563.39|561.39|563.68|561.68|563.68|561.68|563.33|561.33|34
1606097280000|2020-11-23 02:08:00|563.7|561.7|563.72|561.72|563.73|561.73|563.41|561.41|23
1606097290000|2020-11-23 02:08:10|563.69|561.69|563.68|561.68|563.8|561.8|563.48|561.48|32
1606097300000|2020-11-23 02:08:20|563.71|561.71|563.45|561.45|563.71|561.71|563.39|561.39|36
1606097310000|2020-11-23 02:08:30|563.42|561.42|563.04|561.04|563.45|561.45|563.04|561.04|31
1606097320000|2020-11-23 02:08:40|563.02|561.02|562.63|560.63|563.03|561.03|562.57|560.57|27
1606097330000|2020-11-23 02:08:50|562.69|560.69|562.62|560.62|562.7|560.7|562.5|560.5|33
1606097340000|2020-11-23 02:09:00|562.65|560.65|562.64|560.64|562.85|560.85|562.63|560.63|28
1606097350000|2020-11-23 02:09:10|562.65|560.65|562.02|560.02|562.8|560.8|562.02|560.02|27
1606097360000|2020-11-23 02:09:20|562|560|562.21|560.21|562.29|560.29|561.8|559.8|28
1606097370000|2020-11-23 02:09:30|562.17|560.17|561.82|559.82|562.17|560.17|561.71|559.71|29
1606097380000|2020-11-23 02:09:40|561.84|559.84|561.98|559.98|562.28|560.28|561.77|559.77|32
1606097390000|2020-11-23 02:09:50|561.96|559.96|561.61|559.61|561.96|559.96|561.43|559.43|18
1606097400000|2020-11-23 02:10:00|561.64|559.64|561.48|559.48|561.65|559.65|561.46|559.46|24
1606097410000|2020-11-23 02:10:10|561.46|559.46|561.57|559.57|561.64|559.64|561.39|559.39|18
1606097420000|2020-11-23 02:10:20|561.59|559.59|561.72|559.72|561.72|559.72|561.55|559.55|11
1606097430000|2020-11-23 02:10:30|561.74|559.74|562.01|560.01|562.01|560.01|561.74|559.74|7
1606097440000|2020-11-23 02:10:40|562.08|560.08|562.39|560.39|562.48|560.48|562.08|560.08|21
1606097450000|2020-11-23 02:10:50|562.38|560.38|562.56|560.56|562.56|560.56|562.32|560.32|10
1606097460000|2020-11-23 02:11:00|562.55|560.55|562.51|560.51|562.56|560.56|562.5|560.5|12
1606097470000|2020-11-23 02:11:10|562.5|560.5|562.24|560.24|562.51|560.51|562.23|560.23|25
1606097480000|2020-11-23 02:11:20|562.25|560.25|562.51|560.51|562.51|560.51|562.25|560.25|22
1606097490000|2020-11-23 02:11:30|562.56|560.56|562.85|560.85|562.85|560.85|562.56|560.56|11
1606097500000|2020-11-23 02:11:40|562.92|560.92|563.04|561.04|563.13|561.13|562.92|560.92|7
1606097510000|2020-11-23 02:11:50|563.02|561.02|563.02|561.02|563.06|561.06|562.86|560.86|20
1606097520000|2020-11-23 02:12:00|563.01|561.01|563.03|561.03|563.03|561.03|562.96|560.96|9
1606097530000|2020-11-23 02:12:10|563.09|561.09|563.16|561.16|563.16|561.16|563.09|561.09|2
1606097540000|2020-11-23 02:12:20|563.14|561.14|563.08|561.08|563.14|561.14|563.08|561.08|5
1606097550000|2020-11-23 02:12:30|563.07|561.07|563.13|561.13|563.14|561.14|563.07|561.07|5
1606097560000|2020-11-23 02:12:40|563.1|561.1|563.24|561.24|563.24|561.24|563.1|561.1|4
1606097570000|2020-11-23 02:12:50|563.26|561.26|563.5|561.5|563.5|561.5|563.26|561.26|6
1606097580000|2020-11-23 02:13:00|563.54|561.54|563.62|561.62|563.66|561.66|563.54|561.54|4
1606097590000|2020-11-23 02:13:10|563.71|561.71|563.96|561.96|563.96|561.96|563.71|561.71|8
1606097600000|2020-11-23 02:13:20|563.97|561.97|564.07|562.07|564.07|562.07|563.97|561.97|5
1606097610000|2020-11-23 02:13:30|564.09|562.09|563.94|561.94|564.09|562.09|563.81|561.81|10
1606097620000|2020-11-23 02:13:40|564.04|562.04|563.77|561.77|564.04|562.04|563.73|561.73|15
1606097630000|2020-11-23 02:13:50|563.87|561.87|563.72|561.72|563.87|561.87|563.66|561.66|21
1606097640000|2020-11-23 02:14:00|563.82|561.82|563.99|561.99|563.99|561.99|563.74|561.74|11
1606097650000|2020-11-23 02:14:10|563.97|561.97|564.03|562.03|564.12|562.12|563.93|561.93|25
1606097660000|2020-11-23 02:14:20|564.02|562.02|564.23|562.23|564.23|562.23|564|562|17
1606097670000|2020-11-23 02:14:30|564.3|562.3|564.42|562.42|564.42|562.42|564.3|562.3|13
1606097680000|2020-11-23 02:14:40|564.37|562.37|564.32|562.32|564.41|562.41|564.18|562.18|25
1606097690000|2020-11-23 02:14:50|564.33|562.33|564.2|562.2|564.35|562.35|564.08|562.08|22
1606097700000|2020-11-23 02:15:00|564.21|562.21|563.99|561.99|564.21|562.21|563.88|561.88|27
1606097710000|2020-11-23 02:15:10|563.98|561.98|563.66|561.66|564.03|562.03|563.66|561.66|24
1606097720000|2020-11-23 02:15:20|563.68|561.68|564.57|562.57|564.57|562.57|563.57|561.57|30
1606097730000|2020-11-23 02:15:30|564.61|562.61|564.92|562.92|564.98|562.98|564.39|562.39|28
1606097740000|2020-11-23 02:15:40|564.97|562.97|564.71|562.71|564.97|562.97|564.67|562.67|23
1606097750000|2020-11-23 02:15:50|564.75|562.75|565.25|563.25|565.38|563.38|564.75|562.75|17
1606097760000|2020-11-23 02:16:00|565.28|563.28|564.85|562.85|565.28|563.28|564.57|562.57|21
1606097770000|2020-11-23 02:16:10|565.21|563.21|565.12|563.12|565.3|563.3|564.96|562.96|20
1606097780000|2020-11-23 02:16:20|565.2|563.2|565.43|563.43|565.43|563.43|565.02|563.02|25
1606097790000|2020-11-23 02:16:30|565.47|563.47|565.49|563.49|565.49|563.49|565.47|563.47|2
1606097800000|2020-11-23 02:16:40|565.75|563.75|565.91|563.91|565.94|563.94|565.75|563.75|17
1606097810000|2020-11-23 02:16:50|565.94|563.94|566.02|564.02|566.02|564.02|565.93|563.93|6
1606097820000|2020-11-23 02:17:00|566.01|564.01|565.79|563.79|566.01|564.01|565.78|563.78|12
1606097830000|2020-11-23 02:17:10|565.8|563.8|565.73|563.73|565.82|563.82|565.71|563.71|21
1606097840000|2020-11-23 02:17:20|565.74|563.74|565.78|563.78|565.78|563.78|565.61|563.61|22
1606097850000|2020-11-23 02:17:30|565.77|563.77|565.49|563.49|565.77|563.77|565.48|563.48|17
1606097860000|2020-11-23 02:17:40|565.42|563.42|565.55|563.55|565.75|563.75|565.39|563.39|32
1606097870000|2020-11-23 02:17:50|565.57|563.57|565.3|563.3|565.57|563.57|565.3|563.3|8
1606097880000|2020-11-23 02:18:00|565.35|563.35|565.21|563.21|565.38|563.38|565.21|563.21|16
1606097890000|2020-11-23 02:18:10|565.14|563.14|564.89|562.89|565.14|563.14|564.76|562.76|28
1606097900000|2020-11-23 02:18:20|564.91|562.91|564.61|562.61|564.92|562.92|564.58|562.58|26
1606097910000|2020-11-23 02:18:30|564.58|562.58|564.49|562.49|564.6|562.6|564.46|562.46|25
1606097920000|2020-11-23 02:18:40|564.46|562.46|564.49|562.49|564.58|562.58|564.37|562.37|33
1606097930000|2020-11-23 02:18:50|564.47|562.47|564.43|562.43|564.55|562.55|564.35|562.35|26
1606097940000|2020-11-23 02:19:00|564.42|562.42|564.8|562.8|564.81|562.81|564.39|562.39|28
1606097950000|2020-11-23 02:19:10|564.72|562.72|564.44|562.44|564.72|562.72|564.44|562.44|11
1606097970000|2020-11-23 02:19:30|564.37|562.37|564.64|562.64|564.64|562.64|564.15|562.15|30
1606097980000|2020-11-23 02:19:40|564.59|562.59|564.59|562.59|564.59|562.59|564.54|562.54|6
1606097990000|2020-11-23 02:19:50|564.6|562.6|564.51|562.51|564.6|562.6|564.51|562.51|8
1606098000000|2020-11-23 02:20:00|564.55|562.55|564.29|562.29|564.55|562.55|564.24|562.24|10
1606098010000|2020-11-23 02:20:10|564.34|562.34|564.26|562.26|564.34|562.34|564.21|562.21|32
1606098020000|2020-11-23 02:20:20|564.3|562.3|564.71|562.71|564.71|562.71|564.26|562.26|30
1606098030000|2020-11-23 02:20:30|564.77|562.77|564.69|562.69|564.77|562.77|564.69|562.69|5
1606098040000|2020-11-23 02:20:40|564.87|562.87|564.87|562.87|564.96|562.96|564.79|562.79|15
1606098050000|2020-11-23 02:20:50|564.88|562.88|564.82|562.82|564.88|562.88|564.78|562.78|18
1606098060000|2020-11-23 02:21:00|564.81|562.81|564.7|562.7|564.83|562.83|564.63|562.63|19
1606098070000|2020-11-23 02:21:10|564.69|562.69|564.51|562.51|564.73|562.73|564.51|562.51|22
1606098080000|2020-11-23 02:21:20|564.4|562.4|564.04|562.04|564.4|562.4|564.04|562.04|18
1606098090000|2020-11-23 02:21:30|564.05|562.05|564.19|562.19|564.35|562.35|564.01|562.01|28
1606098100000|2020-11-23 02:21:40|564.21|562.21|564.23|562.23|564.26|562.26|564.17|562.17|26
1606098110000|2020-11-23 02:21:50|564.22|562.22|563.74|561.74|564.22|562.22|563.7|561.7|27
1606098120000|2020-11-23 02:22:00|563.73|561.73|563.59|561.59|563.94|561.94|563.56|561.56|29
1606098130000|2020-11-23 02:22:10|563.58|561.58|563.42|561.42|563.59|561.59|563.35|561.35|30
1606098140000|2020-11-23 02:22:20|563.44|561.44|563.15|561.15|563.44|561.44|563.12|561.12|25
1606098150000|2020-11-23 02:22:30|563.14|561.14|562.77|560.77|563.16|561.16|562.68|560.68|28
1606098160000|2020-11-23 02:22:40|562.78|560.78|563.1|561.1|563.1|561.1|562.65|560.65|26
1606098170000|2020-11-23 02:22:50|563.09|561.09|563.03|561.03|563.17|561.17|562.98|560.98|31
1606098180000|2020-11-23 02:23:00|563.05|561.05|563.16|561.16|563.16|561.16|562.97|560.97|7
1606098190000|2020-11-23 02:23:10|563.23|561.23|563.27|561.27|563.47|561.47|563.16|561.16|11
1606098200000|2020-11-23 02:23:20|563.28|561.28|563.17|561.17|563.33|561.33|563.13|561.13|18
1606098210000|2020-11-23 02:23:30|563.21|561.21|563.15|561.15|563.22|561.22|563.15|561.15|9
1606098220000|2020-11-23 02:23:40|563.14|561.14|562.73|560.73|563.14|561.14|562.7|560.7|29
1606098230000|2020-11-23 02:23:50|562.74|560.74|562.62|560.62|562.77|560.77|562.6|560.6|27
1606098240000|2020-11-23 02:24:00|562.64|560.64|562.83|560.83|563.01|561.01|562.63|560.63|23
1606098250000|2020-11-23 02:24:10|562.85|560.85|562.88|560.88|563.05|561.05|562.77|560.77|26
1606098260000|2020-11-23 02:24:20|562.9|560.9|562.62|560.62|562.94|560.94|562.62|560.62|26
1606098270000|2020-11-23 02:24:30|562.61|560.61|562.51|560.51|562.61|560.61|562.46|560.46|20
1606098280000|2020-11-23 02:24:40|562.49|560.49|562.3|560.3|562.53|560.53|562.26|560.26|31
1606098290000|2020-11-23 02:24:50|562.35|560.35|562.31|560.31|562.43|560.43|562.27|560.27|27
1606098300000|2020-11-23 02:25:00|562.29|560.29|561.76|559.76|562.33|560.33|561.74|559.74|24
1606098310000|2020-11-23 02:25:10|561.81|559.81|561.78|559.78|561.96|559.96|561.47|559.47|35
1606098320000|2020-11-23 02:25:20|561.75|559.75|561.4|559.4|561.75|559.75|561.24|559.24|34
1606098330000|2020-11-23 02:25:30|561.44|559.44|561.87|559.87|562.19|560.19|561.36|559.36|25
1606098340000|2020-11-23 02:25:40|561.84|559.84|561.32|559.32|561.84|559.84|561.26|559.26|36
1606098350000|2020-11-23 02:25:50|561.29|559.29|561.62|559.62|561.62|559.62|561.1|559.1|34
1606098360000|2020-11-23 02:26:00|561.63|559.63|561.8|559.8|561.82|559.82|561.6|559.6|26
1606098370000|2020-11-23 02:26:10|561.77|559.77|562.4|560.4|562.4|560.4|561.76|559.76|20
1606098380000|2020-11-23 02:26:20|562.41|560.41|562.3|560.3|562.42|560.42|562.18|560.18|27
1606098390000|2020-11-23 02:26:30|562.38|560.38|562.51|560.51|562.51|560.51|562.38|560.38|9
1606098400000|2020-11-23 02:26:40|562.52|560.52|563.3|561.3|563.33|561.33|562.52|560.52|17
1606098410000|2020-11-23 02:26:50|563.29|561.29|563.25|561.25|563.3|561.3|563.01|561.01|22
1606098420000|2020-11-23 02:27:00|563.18|561.18|563.25|561.25|563.25|561.25|562.95|560.95|26
1606098430000|2020-11-23 02:27:10|563.24|561.24|563.22|561.22|563.24|561.24|562.99|560.99|31
1606098440000|2020-11-23 02:27:20|563.19|561.19|562.95|560.95|563.25|561.25|562.91|560.91|33
1606098450000|2020-11-23 02:27:30|562.88|560.88|562.48|560.48|562.88|560.88|562.48|560.48|30
1606098460000|2020-11-23 02:27:40|562.5|560.5|562.48|560.48|562.57|560.57|562.48|560.48|32
1606098470000|2020-11-23 02:27:50|562.46|560.46|562.84|560.84|562.84|560.84|562.46|560.46|23
1606098480000|2020-11-23 02:28:00|562.83|560.83|563.04|561.04|563.11|561.11|562.8|560.8|15
1606098490000|2020-11-23 02:28:10|563.05|561.05|563.06|561.06|563.07|561.07|563.03|561.03|8
1606098500000|2020-11-23 02:28:20|563.07|561.07|563.22|561.22|563.23|561.23|563.07|561.07|11
1606098510000|2020-11-23 02:28:30|563.23|561.23|563.23|561.23|563.24|561.24|563.23|561.23|3
1606098520000|2020-11-23 02:28:40|563.26|561.26|563.76|561.76|563.79|561.79|563.26|561.26|10
1606098530000|2020-11-23 02:28:50|563.79|561.79|563.52|561.52|563.79|561.79|563.44|561.44|28
1606098540000|2020-11-23 02:29:00|563.51|561.51|563.29|561.29|563.55|561.55|563.25|561.25|31
1606098550000|2020-11-23 02:29:10|563.34|561.34|563|561|563.34|561.34|563|561|33
1606098560000|2020-11-23 02:29:20|562.94|560.94|562.68|560.68|562.94|560.94|562.68|560.68|19
1606098570000|2020-11-23 02:29:30|562.7|560.7|563.15|561.15|563.18|561.18|562.7|560.7|17
1606098580000|2020-11-23 02:29:40|563.22|561.22|563|561|563.25|561.25|562.9|560.9|29
1606098590000|2020-11-23 02:29:50|562.99|560.99|562.36|560.36|563|561|562.36|560.36|23
1606098600000|2020-11-23 02:30:00|562.38|560.38|562.34|560.34|562.54|560.54|562.26|560.26|25
1606098610000|2020-11-23 02:30:10|562.3|560.3|562.06|560.06|562.36|560.36|562.04|560.04|29
1606098620000|2020-11-23 02:30:20|562.07|560.07|561.98|559.98|562.14|560.14|561.72|559.72|35
1606098630000|2020-11-23 02:30:30|562.02|560.02|561.42|559.42|562.06|560.06|561.39|559.39|36
1606098640000|2020-11-23 02:30:40|561.43|559.43|561.21|559.21|561.44|559.44|561.21|559.21|28
1606098650000|2020-11-23 02:30:50|561.26|559.26|561.11|559.11|561.3|559.3|561.05|559.05|33
1606098660000|2020-11-23 02:31:00|561.1|559.1|561.12|559.12|561.15|559.15|561.03|559.03|30
1606098670000|2020-11-23 02:31:10|561.13|559.13|561.22|559.22|561.36|559.36|561.13|559.13|19
1606098680000|2020-11-23 02:31:20|561.25|559.25|561.61|559.61|561.63|559.63|561.24|559.24|36
1606098690000|2020-11-23 02:31:30|561.63|559.63|561.81|559.81|561.83|559.83|561.56|559.56|27
1606098700000|2020-11-23 02:31:40|561.63|559.63|561.73|559.73|561.74|559.74|561.61|559.61|22
1606098710000|2020-11-23 02:31:50|561.72|559.72|561.85|559.85|561.85|559.85|561.71|559.71|20
1606098720000|2020-11-23 02:32:00|561.86|559.86|561.95|559.95|561.95|559.95|561.85|559.85|10
1606098730000|2020-11-23 02:32:10|561.94|559.94|562.24|560.24|562.24|560.24|561.92|559.92|23
1606098740000|2020-11-23 02:32:20|562.29|560.29|563.13|561.13|563.15|561.15|562.29|560.29|16
1606098750000|2020-11-23 02:32:30|563.15|561.15|563.46|561.46|563.51|561.51|563.13|561.13|24
1606098760000|2020-11-23 02:32:40|563.43|561.43|563.61|561.61|563.62|561.62|563.36|561.36|24
1606098770000|2020-11-23 02:32:50|563.58|561.58|563.03|561.03|563.58|561.58|563.01|561.01|25
1606098780000|2020-11-23 02:33:00|563|561|563.51|561.51|563.51|561.51|563|561|30
1606098790000|2020-11-23 02:33:10|563.52|561.52|563.46|561.46|563.67|561.67|563.35|561.35|33
1606098800000|2020-11-23 02:33:20|563.48|561.48|563.4|561.4|563.48|561.48|563.32|561.32|19
1606098810000|2020-11-23 02:33:30|563.41|561.41|563.34|561.34|563.41|561.41|563.34|561.34|2
1606098820000|2020-11-23 02:33:40|563.25|561.25|563.51|561.51|563.51|561.51|563.25|561.25|7
1606098830000|2020-11-23 02:33:50|563.58|561.58|563.28|561.28|563.62|561.62|563.28|561.28|19
1606098840000|2020-11-23 02:34:00|563.13|561.13|562.83|560.83|563.16|561.16|562.81|560.81|29
1606098850000|2020-11-23 02:34:10|562.81|560.81|562.86|560.86|562.94|560.94|562.72|560.72|24
1606098860000|2020-11-23 02:34:20|562.84|560.84|562.55|560.55|562.84|560.84|562.53|560.53|22
1606098870000|2020-11-23 02:34:30|562.48|560.48|561.9|559.9|562.49|560.49|561.9|559.9|30
1606098880000|2020-11-23 02:34:40|561.88|559.88|561.98|559.98|562.16|560.16|561.87|559.87|31
1606098890000|2020-11-23 02:34:50|561.93|559.93|561.96|559.96|561.96|559.96|561.82|559.82|17
1606098900000|2020-11-23 02:35:00|561.95|559.95|561.63|559.63|561.95|559.95|561.63|559.63|13
1606098910000|2020-11-23 02:35:10|561.65|559.65|561.68|559.68|561.68|559.68|561.45|559.45|11
1606098920000|2020-11-23 02:35:20|561.7|559.7|561.7|559.7|561.7|559.7|561.57|559.57|19
1606098930000|2020-11-23 02:35:30|561.71|559.71|561.61|559.61|561.71|559.71|561.6|559.6|24
1606098940000|2020-11-23 02:35:40|561.62|559.62|561.37|559.37|561.64|559.64|561.35|559.35|26
1606098950000|2020-11-23 02:35:50|561.38|559.38|561.67|559.67|561.67|559.67|561.31|559.31|30
1606098960000|2020-11-23 02:36:00|561.66|559.66|561.57|559.57|561.67|559.67|561.51|559.51|24
1606098970000|2020-11-23 02:36:10|561.59|559.59|561.4|559.4|561.6|559.6|561.4|559.4|27
1606098980000|2020-11-23 02:36:20|561.41|559.41|561.43|559.43|561.48|559.48|561.37|559.37|23
1606098990000|2020-11-23 02:36:30|561.47|559.47|561.41|559.41|561.47|559.47|561.4|559.4|9
1606099000000|2020-11-23 02:36:40|561.39|559.39|561.37|559.37|561.39|559.39|561.37|559.37|2
1606099010000|2020-11-23 02:36:50|561.25|559.25|561.17|559.17|561.34|559.34|561.12|559.12|24
1606099020000|2020-11-23 02:37:00|561.15|559.15|561.21|559.21|561.25|559.25|561.14|559.14|34
1606099030000|2020-11-23 02:37:10|561.2|559.2|561.37|559.37|561.48|559.48|561.2|559.2|30
1606099040000|2020-11-23 02:37:20|561.43|559.43|561.46|559.46|561.47|559.47|561.37|559.37|26
1606099050000|2020-11-23 02:37:30|561.57|559.57|561.57|559.57|561.57|559.57|561.57|559.57|1
1606099060000|2020-11-23 02:37:40|561.62|559.62|561.99|559.99|561.99|559.99|561.59|559.59|24
1606099070000|2020-11-23 02:37:50|561.94|559.94|562.03|560.03|562.07|560.07|561.92|559.92|11
1606099080000|2020-11-23 02:38:00|561.97|559.97|562.05|560.05|562.05|560.05|561.93|559.93|25
1606099090000|2020-11-23 02:38:10|562.12|560.12|562.11|560.11|562.12|560.12|562.1|560.1|4
1606099100000|2020-11-23 02:38:20|562.19|560.19|562.28|560.28|562.29|560.29|562.19|560.19|4
1606099110000|2020-11-23 02:38:30|562.27|560.27|562.25|560.25|562.27|560.27|562.17|560.17|16
1606099120000|2020-11-23 02:38:40|562.26|560.26|562.34|560.34|562.37|560.37|562.25|560.25|7
1606099130000|2020-11-23 02:38:50|562.35|560.35|562.37|560.37|562.39|560.39|562.35|560.35|11
1606099140000|2020-11-23 02:39:00|562.35|560.35|562.28|560.28|562.37|560.37|562.21|560.21|25
1606099150000|2020-11-23 02:39:10|562.27|560.27|562.32|560.32|562.32|560.32|562.25|560.25|6
1606099160000|2020-11-23 02:39:20|562.3|560.3|561.9|559.9|562.3|560.3|561.89|559.89|29
1606099170000|2020-11-23 02:39:30|561.91|559.91|561.64|559.64|561.92|559.92|561.64|559.64|22
1606099180000|2020-11-23 02:39:40|561.62|559.62|561.37|559.37|561.68|559.68|561.37|559.37|16
1606099190000|2020-11-23 02:39:50|561.29|559.29|561.21|559.21|561.29|559.29|561.21|559.21|4
1606099200000|2020-11-23 02:40:00|561.22|559.22|561.24|559.24|561.28|559.28|561.21|559.21|21
1606099210000|2020-11-23 02:40:10|561.22|559.22|561.16|559.16|561.24|559.24|561.16|559.16|6
1606099220000|2020-11-23 02:40:20|561.19|559.19|560.88|558.88|561.21|559.21|560.81|558.81|23
1606099230000|2020-11-23 02:40:30|560.84|558.84|561.12|559.12|561.28|559.28|560.84|558.84|28
1606099240000|2020-11-23 02:40:40|561.13|559.13|561.1|559.1|561.14|559.14|561.09|559.09|15
1606099250000|2020-11-23 02:40:50|561.11|559.11|560.94|558.94|561.13|559.13|560.93|558.93|26
1606099260000|2020-11-23 02:41:00|560.91|558.91|561.18|559.18|561.21|559.21|560.91|558.91|30
1606099270000|2020-11-23 02:41:10|561.26|559.26|561.09|559.09|561.26|559.26|561.04|559.04|12
1606099280000|2020-11-23 02:41:20|561.05|559.05|561.42|559.42|561.47|559.47|561.04|559.04|19
1606099290000|2020-11-23 02:41:30|561.43|559.43|561.42|559.42|561.44|559.44|561.42|559.42|8
1606099300000|2020-11-23 02:41:40|561.44|559.44|561.33|559.33|561.44|559.44|561.23|559.23|25
1606099310000|2020-11-23 02:41:50|561.39|559.39|561.66|559.66|561.67|559.67|561.36|559.36|12
1606099320000|2020-11-23 02:42:00|561.65|559.65|561.98|559.98|561.99|559.99|561.65|559.65|21
1606099330000|2020-11-23 02:42:10|562.01|560.01|561.74|559.74|562.03|560.03|561.74|559.74|25
1606099340000|2020-11-23 02:42:20|561.73|559.73|561.93|559.93|561.93|559.93|561.73|559.73|19
1606099350000|2020-11-23 02:42:30|561.92|559.92|561.68|559.68|561.92|559.92|561.63|559.63|26
1606099360000|2020-11-23 02:42:40|561.64|559.64|561.58|559.58|561.66|559.66|561.56|559.56|20
1606099370000|2020-11-23 02:42:50|561.59|559.59|561.36|559.36|561.67|559.67|561.32|559.32|28
1606099380000|2020-11-23 02:43:00|561.33|559.33|561.26|559.26|561.36|559.36|561.26|559.26|19
1606099390000|2020-11-23 02:43:10|561.22|559.22|561|559|561.22|559.22|560.75|558.75|33
1606099400000|2020-11-23 02:43:20|561.06|559.06|560.5|558.5|561.09|559.09|560.36|558.36|37
1606099410000|2020-11-23 02:43:30|560.49|558.49|560.71|558.71|560.78|558.78|560.31|558.31|30
1606099420000|2020-11-23 02:43:40|560.7|558.7|560.3|558.3|560.7|558.7|560.3|558.3|30
1606099430000|2020-11-23 02:43:50|560.32|558.32|560.36|558.36|560.44|558.44|560.3|558.3|21
1606099440000|2020-11-23 02:44:00|560.37|558.37|560.4|558.4|560.44|558.44|560.34|558.34|16
1606099450000|2020-11-23 02:44:10|560.44|558.44|560.97|558.97|561.08|559.08|560.44|558.44|20
1606099460000|2020-11-23 02:44:20|561|559|560.78|558.78|561.14|559.14|560.78|558.78|17
1606099470000|2020-11-23 02:44:30|560.77|558.77|560.94|558.94|560.94|558.94|560.74|558.74|11
1606099480000|2020-11-23 02:44:40|560.92|558.92|560.57|558.57|560.92|558.92|560.57|558.57|19
1606099490000|2020-11-23 02:44:50|560.56|558.56|560.81|558.81|560.81|558.81|560.56|558.56|9
1606099500000|2020-11-23 02:45:00|560.84|558.84|560.91|558.91|560.91|558.91|560.84|558.84|3
1606099510000|2020-11-23 02:45:10|560.92|558.92|561.4|559.4|561.4|559.4|560.92|558.92|11
1606099520000|2020-11-23 02:45:20|561.39|559.39|561.63|559.63|561.63|559.63|561.39|559.39|9
1606099530000|2020-11-23 02:45:30|561.65|559.65|562.04|560.04|562.04|560.04|561.65|559.65|13
1606099540000|2020-11-23 02:45:40|562|560|561.78|559.78|562|560|561.61|559.61|26
1606099550000|2020-11-23 02:45:50|561.71|559.71|561.33|559.33|561.72|559.72|561.22|559.22|31
1606099560000|2020-11-23 02:46:00|561.34|559.34|560.93|558.93|561.34|559.34|560.93|558.93|26
1606099570000|2020-11-23 02:46:10|560.95|558.95|560.97|558.97|561.04|559.04|560.95|558.95|13
1606099580000|2020-11-23 02:46:20|560.96|558.96|560.76|558.76|561.05|559.05|560.54|558.54|22
1606099590000|2020-11-23 02:46:30|560.77|558.77|560.43|558.43|560.77|558.77|560.33|558.33|35
1606099600000|2020-11-23 02:46:40|560.41|558.41|560.18|558.18|560.42|558.42|560.12|558.12|27
1606099610000|2020-11-23 02:46:50|560.19|558.19|560.25|558.25|560.3|558.3|560.19|558.19|22
1606099620000|2020-11-23 02:47:00|560.23|558.23|560.2|558.2|560.38|558.38|560.2|558.2|20
1606099630000|2020-11-23 02:47:10|560.19|558.19|560.13|558.13|560.24|558.24|560.13|558.13|17
1606099640000|2020-11-23 02:47:20|560.06|558.06|560.36|558.36|560.36|558.36|560.06|558.06|26
1606099650000|2020-11-23 02:47:30|560.34|558.34|560.37|558.37|560.37|558.37|560.33|558.33|5
1606099660000|2020-11-23 02:47:40|560.33|558.33|560.07|558.07|560.34|558.34|560.07|558.07|17
1606099670000|2020-11-23 02:47:50|560.1|558.1|560.13|558.13|560.14|558.14|560.05|558.05|26
1606099680000|2020-11-23 02:48:00|560.15|558.15|560.16|558.16|560.2|558.2|560.1|558.1|20
1606099690000|2020-11-23 02:48:10|560.14|558.14|560.36|558.36|560.36|558.36|560.14|558.14|22
1606099700000|2020-11-23 02:48:20|560.47|558.47|560.61|558.61|560.61|558.61|560.45|558.45|12
1606099710000|2020-11-23 02:48:30|560.63|558.63|560.67|558.67|560.67|558.67|560.63|558.63|2
1606099720000|2020-11-23 02:48:40|560.65|558.65|560.58|558.58|560.77|558.77|560.58|558.58|6
1606099730000|2020-11-23 02:48:50|560.64|558.64|560.52|558.52|560.67|558.67|560.48|558.48|22
1606099740000|2020-11-23 02:49:00|560.53|558.53|560.39|558.39|560.53|558.53|560.3|558.3|13
1606099750000|2020-11-23 02:49:10|560.4|558.4|560.44|558.44|560.58|558.58|560.37|558.37|28
1606099760000|2020-11-23 02:49:20|560.52|558.52|560.68|558.68|560.71|558.71|560.51|558.51|18
1606099770000|2020-11-23 02:49:30|560.7|558.7|560.59|558.59|560.75|558.75|560.59|558.59|20
1606099780000|2020-11-23 02:49:40|560.58|558.58|560.41|558.41|560.58|558.58|560.36|558.36|26
1606099790000|2020-11-23 02:49:50|560.36|558.36|560.63|558.63|560.63|558.63|560.27|558.27|35
1606099800000|2020-11-23 02:50:00|560.7|558.7|560.78|558.78|560.78|558.78|560.7|558.7|3
1606099810000|2020-11-23 02:50:10|560.75|558.75|560.71|558.71|560.75|558.75|560.62|558.62|8
1606099820000|2020-11-23 02:50:20|560.83|558.83|560.87|558.87|560.87|558.87|560.83|558.83|2
1606099830000|2020-11-23 02:50:30|560.92|558.92|561.44|559.44|561.44|559.44|560.91|558.91|16
1606099840000|2020-11-23 02:50:40|561.38|559.38|561.53|559.53|561.53|559.53|561.35|559.35|12
1606099850000|2020-11-23 02:50:50|561.56|559.56|561.78|559.78|561.9|559.9|561.56|559.56|17
1606099860000|2020-11-23 02:51:00|561.82|559.82|562.37|560.37|562.37|560.37|561.82|559.82|15
1606099870000|2020-11-23 02:51:10|562.39|560.39|562.6|560.6|562.61|560.61|562.34|560.34|19
1606099880000|2020-11-23 02:51:20|562.63|560.63|562.59|560.59|562.74|560.74|562.59|560.59|10
1606099890000|2020-11-23 02:51:30|562.6|560.6|562.82|560.82|562.86|560.86|562.6|560.6|13
1606099900000|2020-11-23 02:51:40|562.83|560.83|563.45|561.45|563.45|561.45|562.83|560.83|13
1606099910000|2020-11-23 02:51:50|563.4|561.4|563.83|561.83|563.83|561.83|563.22|561.22|16
1606099920000|2020-11-23 02:52:00|563.82|561.82|563.53|561.53|563.95|561.95|563.53|561.53|32
1606099930000|2020-11-23 02:52:10|563.54|561.54|563.48|561.48|563.62|561.62|563.37|561.37|30
1606099940000|2020-11-23 02:52:20|563.5|561.5|563.46|561.46|563.69|561.69|563.3|561.3|22
1606099950000|2020-11-23 02:52:30|563.42|561.42|563.71|561.71|563.71|561.71|563.41|561.41|20
1606099960000|2020-11-23 02:52:40|563.69|561.69|563.43|561.43|563.69|561.69|563.4|561.4|21
1606099970000|2020-11-23 02:52:50|563.4|561.4|563.36|561.36|563.46|561.46|563.35|561.35|18
1606099980000|2020-11-23 02:53:00|563.35|561.35|563.5|561.5|563.64|561.64|563.35|561.35|20
1606099990000|2020-11-23 02:53:10|563.53|561.53|563.87|561.87|563.87|561.87|563.37|561.37|21
1606100000000|2020-11-23 02:53:20|563.86|561.86|563.67|561.67|563.86|561.86|563.51|561.51|23
1606100010000|2020-11-23 02:53:30|563.66|561.66|563.56|561.56|563.73|561.73|563.44|561.44|20
1606100020000|2020-11-23 02:53:40|563.42|561.42|563.62|561.62|563.82|561.82|563.42|561.42|14
1606100030000|2020-11-23 02:53:50|563.65|561.65|563.58|561.58|563.7|561.7|563.41|561.41|26
1606100040000|2020-11-23 02:54:00|563.62|561.62|563.67|561.67|563.69|561.69|563.61|561.61|29
1606100050000|2020-11-23 02:54:10|563.72|561.72|563.44|561.44|563.72|561.72|563.44|561.44|8
1606100060000|2020-11-23 02:54:20|563.61|561.61|563.75|561.75|563.75|561.75|563.61|561.61|17
1606100070000|2020-11-23 02:54:30|563.74|561.74|563.62|561.62|563.75|561.75|563.6|561.6|23
1606100080000|2020-11-23 02:54:40|563.63|561.63|563.67|561.67|563.7|561.7|563.6|561.6|24
1606100090000|2020-11-23 02:54:50|563.64|561.64|563.33|561.33|563.66|561.66|563.33|561.33|15
1606100100000|2020-11-23 02:55:00|563.31|561.31|563.4|561.4|563.4|561.4|563.31|561.31|4
1606100110000|2020-11-23 02:55:10|563.42|561.42|563.68|561.68|563.68|561.68|563.42|561.42|7
1606100120000|2020-11-23 02:55:20|563.69|561.69|563.72|561.72|563.73|561.73|563.69|561.69|5
1606100130000|2020-11-23 02:55:30|563.7|561.7|563.72|561.72|563.72|561.72|563.69|561.69|3
1606100140000|2020-11-23 02:55:40|563.71|561.71|563.54|561.54|563.71|561.71|563.54|561.54|12
1606100150000|2020-11-23 02:55:50|563.51|561.51|563.44|561.44|563.51|561.51|563.44|561.44|4
1606100160000|2020-11-23 02:56:00|563.42|561.42|563.04|561.04|563.42|561.42|563|561|19
1606100170000|2020-11-23 02:56:10|563.03|561.03|562.77|560.77|563.03|561.03|562.77|560.77|25
1606100180000|2020-11-23 02:56:20|562.71|560.71|562.5|560.5|562.71|560.71|562.47|560.47|22
1606100190000|2020-11-23 02:56:30|562.49|560.49|562.73|560.73|562.8|560.8|562.49|560.49|27
1606100200000|2020-11-23 02:56:40|562.74|560.74|562.86|560.86|562.86|560.86|562.71|560.71|19
1606100210000|2020-11-23 02:56:50|562.85|560.85|562.87|560.87|562.87|560.87|562.84|560.84|7
1606100220000|2020-11-23 02:57:00|562.86|560.86|562.53|560.53|562.86|560.86|562.53|560.53|15
1606100230000|2020-11-23 02:57:10|562.5|560.5|562.5|560.5|562.5|560.5|562.41|560.41|18
1606100240000|2020-11-23 02:57:20|562.51|560.51|562.36|560.36|562.54|560.54|562.36|560.36|25
1606100250000|2020-11-23 02:57:30|562.33|560.33|562.03|560.03|562.34|560.34|562.03|560.03|12
1606100260000|2020-11-23 02:57:40|562.01|560.01|562.11|560.11|562.22|560.22|562.01|560.01|17
1606100270000|2020-11-23 02:57:50|562.12|560.12|561.97|559.97|562.12|560.12|561.87|559.87|23
1606100280000|2020-11-23 02:58:00|561.94|559.94|561.95|559.95|561.98|559.98|561.92|559.92|23
1606100290000|2020-11-23 02:58:10|561.94|559.94|561.61|559.61|561.94|559.94|561.52|559.52|28
1606100300000|2020-11-23 02:58:20|561.6|559.6|561.14|559.14|561.6|559.6|561.13|559.13|36
1606100310000|2020-11-23 02:58:30|561.15|559.15|561.21|559.21|561.56|559.56|561.13|559.13|34
1606100320000|2020-11-23 02:58:40|561.2|559.2|561.03|559.03|561.22|559.22|561.03|559.03|18
1606100330000|2020-11-23 02:58:50|561.15|559.15|561.21|559.21|561.31|559.31|561.12|559.12|27
1606100340000|2020-11-23 02:59:00|561.24|559.24|561.38|559.38|561.46|559.46|561.09|559.09|35
1606100350000|2020-11-23 02:59:10|561.37|559.37|561.3|559.3|561.4|559.4|561.25|559.25|24
1606100360000|2020-11-23 02:59:20|561.36|559.36|561.61|559.61|561.61|559.61|561.31|559.31|27
1606100370000|2020-11-23 02:59:30|561.66|559.66|561.82|559.82|561.82|559.82|561.66|559.66|5
1606100380000|2020-11-23 02:59:40|561.88|559.88|561.76|559.76|561.93|559.93|561.73|559.73|10
1606100390000|2020-11-23 02:59:50|561.74|559.74|561.46|559.46|561.79|559.79|561.4|559.4|23
1606100400000|2020-11-23 03:00:00|561.49|559.49|561.63|559.63|561.67|559.67|561.49|559.49|32
1606100410000|2020-11-23 03:00:10|561.71|559.71|561.87|559.87|561.88|559.88|561.71|559.71|10
1606100420000|2020-11-23 03:00:20|561.94|559.94|562.47|560.47|562.53|560.53|561.94|559.94|14
1606100430000|2020-11-23 03:00:30|562.5|560.5|562.69|560.69|562.69|560.69|562.49|560.49|12
1606100440000|2020-11-23 03:00:40|562.67|560.67|562.69|560.69|562.69|560.69|562.61|560.61|10
1606100450000|2020-11-23 03:00:50|562.65|560.65|562.36|560.36|562.65|560.65|562.34|560.34|6
1606100460000|2020-11-23 03:01:00|562.35|560.35|561.98|559.98|562.35|560.35|561.91|559.91|18
1606100470000|2020-11-23 03:01:10|561.93|559.93|561.57|559.57|561.93|559.93|561.55|559.55|29
1606100480000|2020-11-23 03:01:20|561.52|559.52|561.2|559.2|561.52|559.52|561.2|559.2|28
1606100490000|2020-11-23 03:01:30|561.18|559.18|561.27|559.27|561.49|559.49|561.16|559.16|28
1606100500000|2020-11-23 03:01:40|561.24|559.24|561.31|559.31|561.31|559.31|561.16|559.16|15
1606100510000|2020-11-23 03:01:50|561.35|559.35|560.99|558.99|561.44|559.44|560.92|558.92|17
1606100520000|2020-11-23 03:02:00|561.07|559.07|560.85|558.85|561.3|559.3|560.85|558.85|24
1606100530000|2020-11-23 03:02:10|560.86|558.86|560.55|558.55|560.87|558.87|560.55|558.55|22
1606100540000|2020-11-23 03:02:20|560.49|558.49|560.48|558.48|560.72|558.72|560.41|558.41|26
1606100550000|2020-11-23 03:02:30|560.36|558.36|560.69|558.69|560.7|558.7|560.35|558.35|33
1606100560000|2020-11-23 03:02:40|560.62|558.62|560.65|558.65|560.75|558.75|560.56|558.56|29
1606100570000|2020-11-23 03:02:50|560.66|558.66|561.36|559.36|561.4|559.4|560.66|558.66|24
1606100580000|2020-11-23 03:03:00|561.43|559.43|561.74|559.74|561.74|559.74|561.4|559.4|29
1606100590000|2020-11-23 03:03:10|561.75|559.75|562.09|560.09|562.36|560.36|561.75|559.75|21
1606100600000|2020-11-23 03:03:20|562.12|560.12|562.19|560.19|562.4|560.4|562.07|560.07|32
1606100610000|2020-11-23 03:03:30|562.14|560.14|562.31|560.31|562.4|560.4|562.04|560.04|26
1606100620000|2020-11-23 03:03:40|562.29|560.29|562.07|560.07|562.29|560.29|561.59|559.59|34
1606100630000|2020-11-23 03:03:50|562.09|560.09|561.92|559.92|562.15|560.15|561.92|559.92|23
1606100640000|2020-11-23 03:04:00|561.95|559.95|561.74|559.74|562.01|560.01|561.57|559.57|29
1606100650000|2020-11-23 03:04:10|561.67|559.67|561.79|559.79|561.84|559.84|561.57|559.57|30
1606100660000|2020-11-23 03:04:20|561.78|559.78|562.05|560.05|562.16|560.16|561.78|559.78|26
1606100670000|2020-11-23 03:04:30|562.04|560.04|561.95|559.95|562.04|560.04|561.93|559.93|20
1606100680000|2020-11-23 03:04:40|561.98|559.98|561.96|559.96|562|560|561.83|559.83|19
1606100690000|2020-11-23 03:04:50|561.75|559.75|562.06|560.06|562.06|560.06|561.71|559.71|21
1606100700000|2020-11-23 03:05:00|562.03|560.03|561.79|559.79|562.03|560.03|561.75|559.75|28
1606100710000|2020-11-23 03:05:10|561.81|559.81|561.85|559.85|561.86|559.86|561.65|559.65|14
1606100720000|2020-11-23 03:05:20|561.86|559.86|561.62|559.62|561.86|559.86|561.6|559.6|16
1606100730000|2020-11-23 03:05:30|561.61|559.61|561.6|559.6|561.66|559.66|561.54|559.54|21
1606100740000|2020-11-23 03:05:40|561.59|559.59|561.78|559.78|561.8|559.8|561.59|559.59|24
1606100750000|2020-11-23 03:05:50|561.79|559.79|561.74|559.74|561.8|559.8|561.74|559.74|7
1606100760000|2020-11-23 03:06:00|561.76|559.76|561.74|559.74|561.78|559.78|561.74|559.74|10
1606100770000|2020-11-23 03:06:10|561.71|559.71|561.71|559.71|561.72|559.72|561.6|559.6|14
1606100780000|2020-11-23 03:06:20|561.67|559.67|561.68|559.68|561.73|559.73|561.67|559.67|20
1606100790000|2020-11-23 03:06:30|561.67|559.67|561.8|559.8|561.8|559.8|561.61|559.61|19
1606100800000|2020-11-23 03:06:40|561.88|559.88|561.89|559.89|561.93|559.93|561.88|559.88|7
1606100810000|2020-11-23 03:06:50|561.88|559.88|561.92|559.92|561.92|559.92|561.88|559.88|5
1606100820000|2020-11-23 03:07:00|561.91|559.91|561.98|559.98|561.98|559.98|561.91|559.91|11
1606100830000|2020-11-23 03:07:10|561.97|559.97|561.97|559.97|561.98|559.98|561.95|559.95|7
1606100840000|2020-11-23 03:07:20|561.98|559.98|562.05|560.05|562.05|560.05|561.98|559.98|3
1606100860000|2020-11-23 03:07:40|562.01|560.01|561.78|559.78|562.01|560.01|561.78|559.78|17
1606100870000|2020-11-23 03:07:50|561.83|559.83|561.68|559.68|561.86|559.86|561.68|559.68|25
1606100880000|2020-11-23 03:08:00|561.67|559.67|561.82|559.82|561.84|559.84|561.67|559.67|8
1606100890000|2020-11-23 03:08:10|561.8|559.8|562.01|560.01|562.01|560.01|561.8|559.8|9
1606100910000|2020-11-23 03:08:30|562.02|560.02|562.41|560.41|562.41|560.41|562.02|560.02|16
1606100920000|2020-11-23 03:08:40|562.44|560.44|562.74|560.74|562.75|560.75|562.44|560.44|17
1606100930000|2020-11-23 03:08:50|562.76|560.76|562.99|560.99|562.99|560.99|562.74|560.74|27
1606100940000|2020-11-23 03:09:00|563|561|562.8|560.8|563.01|561.01|562.72|560.72|22
1606100950000|2020-11-23 03:09:10|562.78|560.78|563.03|561.03|563.03|561.03|562.78|560.78|27
1606100960000|2020-11-23 03:09:20|563.02|561.02|563.2|561.2|563.21|561.21|563.02|561.02|15
1606100970000|2020-11-23 03:09:30|563.22|561.22|563.57|561.57|563.69|561.69|563.19|561.19|33
1606100980000|2020-11-23 03:09:40|563.53|561.53|563.68|561.68|563.73|561.73|563.53|561.53|26
1606100990000|2020-11-23 03:09:50|563.71|561.71|563.66|561.66|563.76|561.76|563.59|561.59|23
1606101000000|2020-11-23 03:10:00|563.68|561.68|563.74|561.74|563.76|561.76|563.68|561.68|14
1606101010000|2020-11-23 03:10:10|563.72|561.72|563.63|561.63|563.72|561.72|563.48|561.48|34
1606101020000|2020-11-23 03:10:20|563.64|561.64|563.9|561.9|563.9|561.9|563.61|561.61|25
1606101030000|2020-11-23 03:10:30|563.89|561.89|563.84|561.84|563.9|561.9|563.7|561.7|15
1606101040000|2020-11-23 03:10:40|563.88|561.88|563.63|561.63|563.88|561.88|563.63|561.63|8
1606101050000|2020-11-23 03:10:50|563.62|561.62|563.37|561.37|563.62|561.62|563.34|561.34|31
1606101060000|2020-11-23 03:11:00|563.41|561.41|563.52|561.52|563.52|561.52|563.29|561.29|24
1606101070000|2020-11-23 03:11:10|563.53|561.53|563.56|561.56|563.56|561.56|563.45|561.45|17
1606101080000|2020-11-23 03:11:20|563.55|561.55|563.54|561.54|563.55|561.55|563.48|561.48|15
1606101090000|2020-11-23 03:11:30|563.53|561.53|563.47|561.47|563.7|561.7|563.47|561.47|18
1606101100000|2020-11-23 03:11:40|563.43|561.43|563.66|561.66|563.67|561.67|563.43|561.43|16
1606101110000|2020-11-23 03:11:50|563.67|561.67|563.73|561.73|563.86|561.86|563.64|561.64|19
1606101120000|2020-11-23 03:12:00|563.74|561.74|563.87|561.87|563.89|561.89|563.74|561.74|15
1606101130000|2020-11-23 03:12:10|563.88|561.88|563.89|561.89|563.91|561.91|563.86|561.86|19
1606101140000|2020-11-23 03:12:20|563.9|561.9|564.06|562.06|564.07|562.07|563.88|561.88|20
1606101150000|2020-11-23 03:12:30|564.09|562.09|564.22|562.22|564.35|562.35|564.09|562.09|16
1606101160000|2020-11-23 03:12:40|564.14|562.14|563.8|561.8|564.14|562.14|563.7|561.7|22
1606101170000|2020-11-23 03:12:50|563.83|561.83|563.86|561.86|563.91|561.91|563.82|561.82|26
1606101180000|2020-11-23 03:13:00|563.88|561.88|563.98|561.98|564.05|562.05|563.87|561.87|35
1606101190000|2020-11-23 03:13:10|564.03|562.03|563.97|561.97|564.03|562.03|563.96|561.96|9
1606101200000|2020-11-23 03:13:20|563.96|561.96|564.12|562.12|564.12|562.12|563.96|561.96|18
1606101210000|2020-11-23 03:13:30|564.19|562.19|564.27|562.27|564.32|562.32|564.18|562.18|15
1606101220000|2020-11-23 03:13:40|564.22|562.22|564.19|562.19|564.23|562.23|564.18|562.18|19
1606101230000|2020-11-23 03:13:50|564.18|562.18|564.2|562.2|564.26|562.26|564.16|562.16|20
1606101240000|2020-11-23 03:14:00|564.22|562.22|564.32|562.32|564.32|562.32|564.17|562.17|18
1606101250000|2020-11-23 03:14:10|564.31|562.31|564.26|562.26|564.32|562.32|564.2|562.2|25
1606101260000|2020-11-23 03:14:20|564.27|562.27|564.19|562.19|564.29|562.29|564.18|562.18|25
1606101270000|2020-11-23 03:14:30|564.18|562.18|564.2|562.2|564.23|562.23|564.17|562.17|19
1606101280000|2020-11-23 03:14:40|564.18|562.18|564.24|562.24|564.24|562.24|564.18|562.18|11
1606101290000|2020-11-23 03:14:50|564.27|562.27|564.33|562.33|564.33|562.33|564.27|562.27|2
1606101300000|2020-11-23 03:15:00|564.37|562.37|564.84|562.84|564.89|562.89|564.37|562.37|16
1606101310000|2020-11-23 03:15:10|564.92|562.92|565.26|563.26|565.35|563.35|564.91|562.91|20
1606101320000|2020-11-23 03:15:20|565.25|563.25|565.33|563.33|565.34|563.34|565.14|563.14|25
1606101330000|2020-11-23 03:15:30|565.31|563.31|564.89|562.89|565.32|563.32|564.88|562.88|18
1606101340000|2020-11-23 03:15:40|564.93|562.93|565.25|563.25|565.25|563.25|564.93|562.93|6
1606101350000|2020-11-23 03:15:50|565.26|563.26|565.25|563.25|565.34|563.34|565.25|563.25|21
1606101360000|2020-11-23 03:16:00|565.23|563.23|565.21|563.21|565.25|563.25|565.21|563.21|6
1606101370000|2020-11-23 03:16:10|565.27|563.27|565.28|563.28|565.41|563.41|565.26|563.26|23
1606101380000|2020-11-23 03:16:20|565.27|563.27|565.48|563.48|565.66|563.66|565.25|563.25|24
1606101390000|2020-11-23 03:16:30|565.34|563.34|565.34|563.34|565.36|563.36|565.31|563.31|28
1606101400000|2020-11-23 03:16:40|565.32|563.32|565.78|563.78|565.78|563.78|565.32|563.32|25
1606101410000|2020-11-23 03:16:50|565.89|563.89|565.77|563.77|566.15|564.15|565.77|563.77|22
1606101420000|2020-11-23 03:17:00|565.72|563.72|566.01|564.01|566.04|564.04|565.64|563.64|36
1606101430000|2020-11-23 03:17:10|566.04|564.04|566.07|564.07|566.09|564.09|565.95|563.95|18
1606101440000|2020-11-23 03:17:20|566.08|564.08|566.12|564.12|566.13|564.13|566.07|564.07|11
1606101450000|2020-11-23 03:17:30|566.11|564.11|566.1|564.1|566.13|564.13|566.09|564.09|18
1606101460000|2020-11-23 03:17:40|566.11|564.11|566.07|564.07|566.11|564.11|566.07|564.07|14
1606101470000|2020-11-23 03:17:50|566.09|564.09|566.34|564.34|566.35|564.35|566.08|564.08|19
1606101480000|2020-11-23 03:18:00|566.33|564.33|566.32|564.32|566.39|564.39|566.26|564.26|29
1606101490000|2020-11-23 03:18:10|566.33|564.33|565.99|563.99|566.33|564.33|565.89|563.89|29
1606101500000|2020-11-23 03:18:20|565.97|563.97|565.9|563.9|565.99|563.99|565.9|563.9|20
1606101510000|2020-11-23 03:18:30|565.93|563.93|565.92|563.92|565.99|563.99|565.91|563.91|28
1606101520000|2020-11-23 03:18:40|565.93|563.93|565.84|563.84|565.99|563.99|565.84|563.84|17
1606101530000|2020-11-23 03:18:50|565.83|563.83|565.61|563.61|565.83|563.83|565.49|563.49|15
1606101540000|2020-11-23 03:19:00|565.54|563.54|566.14|564.14|566.16|564.16|565.54|563.54|24
1606101550000|2020-11-23 03:19:10|566.18|564.18|566.06|564.06|566.18|564.18|565.94|563.94|29
1606101560000|2020-11-23 03:19:20|566.08|564.08|566.06|564.06|566.09|564.09|566|564|16
1606101570000|2020-11-23 03:19:30|566.07|564.07|566.09|564.09|566.11|564.11|566.07|564.07|7
1606101580000|2020-11-23 03:19:40|566.06|564.06|565.54|563.54|566.06|564.06|565.54|563.54|26
1606101590000|2020-11-23 03:19:50|565.55|563.55|565.74|563.74|565.87|563.87|565.55|563.55|32
1606101600000|2020-11-23 03:20:00|565.79|563.79|565.89|563.89|565.93|563.93|565.77|563.77|27
1606101610000|2020-11-23 03:20:10|565.88|563.88|565.69|563.69|565.88|563.88|565.62|563.62|25
1606101620000|2020-11-23 03:20:20|565.68|563.68|565.74|563.74|565.84|563.84|565.63|563.63|33
1606101630000|2020-11-23 03:20:30|565.73|563.73|566.05|564.05|566.05|564.05|565.72|563.72|24
1606101640000|2020-11-23 03:20:40|566.02|564.02|566.15|564.15|566.15|564.15|566.02|564.02|16
1606101650000|2020-11-23 03:20:50|566.14|564.14|566.21|564.21|566.31|564.31|565.95|563.95|24
1606101660000|2020-11-23 03:21:00|566.15|564.15|567.4|565.4|567.4|565.4|566.13|564.13|35
1606101670000|2020-11-23 03:21:10|567.41|565.41|567.84|565.84|568|566|567.41|565.41|23
1606101680000|2020-11-23 03:21:20|567.69|565.69|568.04|566.04|568.04|566.04|567.69|565.69|14
1606101690000|2020-11-23 03:21:30|568.03|566.03|568.27|566.27|568.34|566.34|568.03|566.03|14
1606101700000|2020-11-23 03:21:40|568.24|566.24|567.91|565.91|568.24|566.24|567.78|565.78|32
1606101710000|2020-11-23 03:21:50|567.93|565.93|568.63|566.63|568.63|566.63|567.93|565.93|25
1606101720000|2020-11-23 03:22:00|568.71|566.71|568.32|566.32|568.86|566.86|568.32|566.32|26
1606101730000|2020-11-23 03:22:10|568.27|566.27|567.83|565.83|568.34|566.34|567.83|565.83|32
1606101740000|2020-11-23 03:22:20|567.87|565.87|567.91|565.91|567.99|565.99|567.74|565.74|26
1606101750000|2020-11-23 03:22:30|567.92|565.92|567.94|565.94|568.15|566.15|567.8|565.8|29
1606101760000|2020-11-23 03:22:40|567.98|565.98|567.78|565.78|568.2|566.2|567.73|565.73|27
1606101770000|2020-11-23 03:22:50|567.77|565.77|567.81|565.81|567.82|565.82|567.66|565.66|25
1606101780000|2020-11-23 03:23:00|567.77|565.77|568.35|566.35|568.41|566.41|567.77|565.77|19
1606101790000|2020-11-23 03:23:10|568.42|566.42|568.37|566.37|568.48|566.48|568.35|566.35|14
1606101800000|2020-11-23 03:23:20|568.42|566.42|568.9|566.9|568.96|566.96|568.41|566.41|16
1606101810000|2020-11-23 03:23:30|569.01|567.01|568.99|566.99|569.23|567.23|568.93|566.93|22
1606101820000|2020-11-23 03:23:40|568.98|566.98|568.99|566.99|569.02|567.02|568.84|566.84|21
1606101830000|2020-11-23 03:23:50|569|567|568.85|566.85|569.01|567.01|568.85|566.85|14
1606101840000|2020-11-23 03:24:00|568.83|566.83|569.07|567.07|569.08|567.08|568.82|566.82|17
1606101850000|2020-11-23 03:24:10|569.14|567.14|569.54|567.54|569.54|567.54|569.14|567.14|8
1606101860000|2020-11-23 03:24:20|569.47|567.47|569.13|567.13|569.47|567.47|569.1|567.1|22
1606101870000|2020-11-23 03:24:30|569.12|567.12|569.4|567.4|569.4|567.4|569.12|567.12|17
1606101880000|2020-11-23 03:24:40|569.5|567.5|570.23|568.23|570.28|568.28|569.5|567.5|17
1606101890000|2020-11-23 03:24:50|570.17|568.17|569.87|567.87|570.18|568.18|569.78|567.78|15
1606101900000|2020-11-23 03:25:00|569.88|567.88|569.97|567.97|570.07|568.07|569.85|567.85|17
1606101910000|2020-11-23 03:25:10|569.99|567.99|569.62|567.62|570.08|568.08|569.57|567.57|14
1606101920000|2020-11-23 03:25:20|569.61|567.61|569.29|567.29|569.61|567.61|569.29|567.29|13
1606101930000|2020-11-23 03:25:30|569.3|567.3|569.34|567.34|569.77|567.77|569.29|567.29|17
1606101940000|2020-11-23 03:25:40|569.33|567.33|569.62|567.62|569.65|567.65|569.33|567.33|11
1606101950000|2020-11-23 03:25:50|569.63|567.63|569.4|567.4|569.64|567.64|569.39|567.39|17
1606101960000|2020-11-23 03:26:00|569.41|567.41|569.81|567.81|569.81|567.81|569.41|567.41|11
1606101970000|2020-11-23 03:26:10|569.91|567.91|569.94|567.94|569.94|567.94|569.91|567.91|4
1606101980000|2020-11-23 03:26:20|569.87|567.87|569.84|567.84|569.89|567.89|569.82|567.82|8
1606101990000|2020-11-23 03:26:30|569.82|567.82|569.78|567.78|569.82|567.82|569.65|567.65|18
1606102000000|2020-11-23 03:26:40|569.76|567.76|569.76|567.76|569.78|567.78|569.76|567.76|7
1606102010000|2020-11-23 03:26:50|569.78|567.78|569.76|567.76|569.78|567.78|569.76|567.76|8
1606102020000|2020-11-23 03:27:00|569.78|567.78|569.74|567.74|569.78|567.78|569.74|567.74|10
1606102030000|2020-11-23 03:27:10|569.75|567.75|569.76|567.76|569.81|567.81|569.74|567.74|12
1606102040000|2020-11-23 03:27:20|569.77|567.77|570.01|568.01|570.01|568.01|569.77|567.77|7
1606102050000|2020-11-23 03:27:30|570.1|568.1|570.23|568.23|570.23|568.23|570.1|568.1|7
1606102060000|2020-11-23 03:27:40|570.22|568.22|570.25|568.25|570.26|568.26|570.22|568.22|9
1606102070000|2020-11-23 03:27:50|570.26|568.26|570.36|568.36|570.44|568.44|570.26|568.26|16
1606102080000|2020-11-23 03:28:00|570.38|568.38|570.29|568.29|570.47|568.47|570.19|568.19|12
1606102090000|2020-11-23 03:28:10|570.45|568.45|571.87|569.87|572.12|570.12|570.45|568.45|24
1606102100000|2020-11-23 03:28:20|571.94|569.94|572.07|570.07|572.1|570.1|571.67|569.67|26
1606102110000|2020-11-23 03:28:30|572.08|570.08|572.28|570.28|572.37|570.37|571.87|569.87|30
1606102120000|2020-11-23 03:28:40|572.32|570.32|572.06|570.06|572.38|570.38|572|570|17
1606102130000|2020-11-23 03:28:50|572.07|570.07|572.17|570.17|572.44|570.44|572.07|570.07|33
1606102140000|2020-11-23 03:29:00|572.21|570.21|572.22|570.22|572.27|570.27|572.07|570.07|34
1606102150000|2020-11-23 03:29:10|572.21|570.21|572.29|570.29|572.34|570.34|572.15|570.15|19
1606102160000|2020-11-23 03:29:20|572.28|570.28|572.22|570.22|572.4|570.4|572.2|570.2|17
1606102170000|2020-11-23 03:29:30|572.23|570.23|572.64|570.64|572.64|570.64|572.23|570.23|10
1606102180000|2020-11-23 03:29:40|572.67|570.67|573.08|571.08|573.08|571.08|572.67|570.67|17
1606102190000|2020-11-23 03:29:50|573.2|571.2|573.22|571.22|573.23|571.23|572.99|570.99|14
1606102200000|2020-11-23 03:30:00|573.17|571.17|573.1|571.1|573.31|571.31|572.98|570.98|28
1606102210000|2020-11-23 03:30:10|573.09|571.09|572.67|570.67|573.09|571.09|572.66|570.66|31
1606102220000|2020-11-23 03:30:20|572.6|570.6|572.01|570.01|572.64|570.64|571.88|569.88|31
1606102230000|2020-11-23 03:30:30|572.07|570.07|571.78|569.78|572.22|570.22|571.76|569.76|18
1606102240000|2020-11-23 03:30:40|571.77|569.77|571.88|569.88|571.95|569.95|571.72|569.72|27
1606102250000|2020-11-23 03:30:50|571.72|569.72|571.55|569.55|571.78|569.78|571.4|569.4|23
1606102260000|2020-11-23 03:31:00|571.6|569.6|571.42|569.42|571.65|569.65|571.4|569.4|29
1606102270000|2020-11-23 03:31:10|571.41|569.41|571.51|569.51|571.67|569.67|571.31|569.31|26
1606102280000|2020-11-23 03:31:20|571.48|569.48|571.81|569.81|571.81|569.81|571.46|569.46|14
1606102290000|2020-11-23 03:31:30|571.89|569.89|572.1|570.1|572.13|570.13|571.89|569.89|12
1606102300000|2020-11-23 03:31:40|572.05|570.05|572.13|570.13|572.15|570.15|571.97|569.97|14
1606102310000|2020-11-23 03:31:50|572.12|570.12|571.94|569.94|572.2|570.2|571.87|569.87|25
1606102320000|2020-11-23 03:32:00|571.96|569.96|572.05|570.05|572.09|570.09|571.76|569.76|12
1606102330000|2020-11-23 03:32:10|571.93|569.93|572.1|570.1|572.21|570.21|571.82|569.82|28
1606102340000|2020-11-23 03:32:20|572.11|570.11|572.01|570.01|572.14|570.14|572.01|570.01|19
1606102350000|2020-11-23 03:32:30|571.92|569.92|571.94|569.94|572.04|570.04|571.85|569.85|25
1606102360000|2020-11-23 03:32:40|571.95|569.95|572.3|570.3|572.3|570.3|571.79|569.79|29
1606102370000|2020-11-23 03:32:50|572.32|570.32|572.69|570.69|572.69|570.69|572.32|570.32|14
1606102380000|2020-11-23 03:33:00|572.7|570.7|572.91|570.91|572.99|570.99|572.7|570.7|11
1606102390000|2020-11-23 03:33:10|572.9|570.9|573.01|571.01|573.01|571.01|572.76|570.76|21
1606102400000|2020-11-23 03:33:20|572.98|570.98|573.79|571.79|573.83|571.83|572.98|570.98|26
1606102410000|2020-11-23 03:33:30|573.78|571.78|574.56|572.56|574.56|572.56|573.74|571.74|28
1606102420000|2020-11-23 03:33:40|574.77|572.77|574.34|572.34|574.77|572.77|574.23|572.23|32
1606102430000|2020-11-23 03:33:50|574.42|572.42|574.48|572.48|574.63|572.63|574.42|572.42|29
1606102440000|2020-11-23 03:34:00|574.4|572.4|574.27|572.27|574.4|572.4|573.87|571.87|30
1606102450000|2020-11-23 03:34:10|574.44|572.44|574.24|572.24|574.44|572.44|574.15|572.15|23
1606102460000|2020-11-23 03:34:20|574.25|572.25|574.51|572.51|574.52|572.52|574.14|572.14|17
1606102470000|2020-11-23 03:34:30|574.52|572.52|574.5|572.5|574.54|572.54|574.32|572.32|22
1606102480000|2020-11-23 03:34:40|574.49|572.49|574.38|572.38|574.49|572.49|574.32|572.32|17
1606102490000|2020-11-23 03:34:50|574.41|572.41|574.24|572.24|574.5|572.5|574.2|572.2|16
1606102500000|2020-11-23 03:35:00|574.25|572.25|574.44|572.44|574.49|572.49|574.21|572.21|16
1606102510000|2020-11-23 03:35:10|574.45|572.45|574.56|572.56|574.58|572.58|574.45|572.45|5
1606102520000|2020-11-23 03:35:20|574.58|572.58|574.36|572.36|574.58|572.58|574.35|572.35|12
1606102530000|2020-11-23 03:35:30|574.35|572.35|573.74|571.74|574.43|572.43|573.74|571.74|36
1606102540000|2020-11-23 03:35:40|573.76|571.76|573.53|571.53|573.76|571.76|573.21|571.21|29
1606102550000|2020-11-23 03:35:50|573.54|571.54|573.56|571.56|573.67|571.67|573.22|571.22|35
1606102560000|2020-11-23 03:36:00|573.47|571.47|573.27|571.27|573.64|571.64|573.27|571.27|19
1606102570000|2020-11-23 03:36:10|573.22|571.22|573.29|571.29|573.29|571.29|572.88|570.88|23
1606102580000|2020-11-23 03:36:20|573.27|571.27|573.2|571.2|573.27|571.27|573.2|571.2|3
1606102590000|2020-11-23 03:36:30|573.18|571.18|573.17|571.17|573.21|571.21|572.96|570.96|31
1606102600000|2020-11-23 03:36:40|573.18|571.18|573|571|573.2|571.2|572.85|570.85|30
1606102610000|2020-11-23 03:36:50|572.99|570.99|572.86|570.86|573.05|571.05|572.86|570.86|22
1606102620000|2020-11-23 03:37:00|572.84|570.84|572.66|570.66|572.89|570.89|572.55|570.55|24
1606102630000|2020-11-23 03:37:10|572.6|570.6|572.15|570.15|572.64|570.64|572.15|570.15|16
1606102640000|2020-11-23 03:37:20|572.14|570.14|572.52|570.52|572.52|570.52|572.03|570.03|21
1606102650000|2020-11-23 03:37:30|572.58|570.58|572.95|570.95|572.95|570.95|572.58|570.58|12
1606102660000|2020-11-23 03:37:40|573|571|573.42|571.42|573.42|571.42|573|571|11
1606102670000|2020-11-23 03:37:50|573.39|571.39|573.06|571.06|573.39|571.39|572.9|570.9|17
1606102680000|2020-11-23 03:38:00|573.12|571.12|573.48|571.48|573.53|571.53|573.08|571.08|13
1606102690000|2020-11-23 03:38:10|573.54|571.54|574.05|572.05|574.15|572.15|573.54|571.54|20
1606102700000|2020-11-23 03:38:20|573.99|571.99|574.82|572.82|574.84|572.84|573.99|571.99|32
1606102710000|2020-11-23 03:38:30|574.84|572.84|574.6|572.6|574.88|572.88|574.45|572.45|27
1606102720000|2020-11-23 03:38:40|574.57|572.57|575|573|575|573|574.41|572.41|32
1606102730000|2020-11-23 03:38:50|575.01|573.01|574.79|572.79|575.03|573.03|574.69|572.69|26
1606102740000|2020-11-23 03:39:00|574.83|572.83|574.96|572.96|575.12|573.12|574.69|572.69|31
1606102750000|2020-11-23 03:39:10|574.98|572.98|575.17|573.17|575.17|573.17|574.9|572.9|25
1606102760000|2020-11-23 03:39:20|575.26|573.26|575.18|573.18|575.51|573.51|575.18|573.18|27
1606102770000|2020-11-23 03:39:30|575.16|573.16|574.77|572.77|575.34|573.34|574.77|572.77|28
1606102780000|2020-11-23 03:39:40|574.76|572.76|574.03|572.03|574.91|572.91|574.03|572.03|35
1606102790000|2020-11-23 03:39:50|574.07|572.07|573.9|571.9|574.45|572.45|573.9|571.9|31
1606102800000|2020-11-23 03:40:00|573.91|571.91|573.41|571.41|573.91|571.91|573.41|571.41|29
1606102810000|2020-11-23 03:40:10|573.36|571.36|573.05|571.05|573.38|571.38|572.99|570.99|19
1606102820000|2020-11-23 03:40:20|573.06|571.06|573.3|571.3|573.46|571.46|573.06|571.06|29
1606102830000|2020-11-23 03:40:30|573.21|571.21|573.02|571.02|573.22|571.22|573.02|571.02|19
1606102840000|2020-11-23 03:40:40|573.01|571.01|573.03|571.03|573.12|571.12|572.86|570.86|27
1606102850000|2020-11-23 03:40:50|573.07|571.07|572.47|570.47|573.07|571.07|572.45|570.45|20
1606102860000|2020-11-23 03:41:00|572.66|570.66|572.58|570.58|572.7|570.7|572.43|570.43|36
1606102870000|2020-11-23 03:41:10|572.6|570.6|572.66|570.66|572.77|570.77|572.6|570.6|18
1606102880000|2020-11-23 03:41:20|572.65|570.65|572.54|570.54|572.65|570.65|572.51|570.51|22
1606102890000|2020-11-23 03:41:30|572.53|570.53|572.16|570.16|572.53|570.53|572.16|570.16|26
1606102900000|2020-11-23 03:41:40|572.18|570.18|572.47|570.47|572.47|570.47|572.12|570.12|17
1606102910000|2020-11-23 03:41:50|572.38|570.38|572.75|570.75|572.76|570.76|572.29|570.29|30
1606102920000|2020-11-23 03:42:00|572.76|570.76|572.95|570.95|572.95|570.95|572.58|570.58|24
1606102930000|2020-11-23 03:42:10|572.93|570.93|573.15|571.15|573.15|571.15|572.93|570.93|13
1606102940000|2020-11-23 03:42:20|573.14|571.14|573.76|571.76|573.76|571.76|573.12|571.12|15
1606102950000|2020-11-23 03:42:30|573.77|571.77|573.73|571.73|573.77|571.77|573.55|571.55|26
1606102960000|2020-11-23 03:42:40|573.76|571.76|574.01|572.01|574.03|572.03|573.76|571.76|19
1606102970000|2020-11-23 03:42:50|574.03|572.03|573.5|571.5|574.05|572.05|573.5|571.5|29
1606102980000|2020-11-23 03:43:00|573.51|571.51|573.76|571.76|573.77|571.77|573.44|571.44|27
1606102990000|2020-11-23 03:43:10|573.81|571.81|573.43|571.43|573.81|571.81|573.38|571.38|28
1606103000000|2020-11-23 03:43:20|573.46|571.46|573.63|571.63|573.63|571.63|573.42|571.42|19
1606103010000|2020-11-23 03:43:30|573.66|571.66|574.73|572.73|574.74|572.74|573.66|571.66|22
1606103020000|2020-11-23 03:43:40|574.76|572.76|574.34|572.34|574.82|572.82|574.34|572.34|36
1606103030000|2020-11-23 03:43:50|574.29|572.29|575.02|573.02|575.08|573.08|574.21|572.21|31
1606103040000|2020-11-23 03:44:00|574.98|572.98|574.21|572.21|574.98|572.98|574.21|572.21|35
1606103050000|2020-11-23 03:44:10|574.22|572.22|574.64|572.64|574.64|572.64|573.99|571.99|29
1606103060000|2020-11-23 03:44:20|574.63|572.63|574.86|572.86|574.86|572.86|574.63|572.63|10
1606103070000|2020-11-23 03:44:30|574.93|572.93|574.53|572.53|574.96|572.96|574.48|572.48|24
1606103080000|2020-11-23 03:44:40|574.54|572.54|574.59|572.59|574.62|572.62|574.36|572.36|21
1606103090000|2020-11-23 03:44:50|574.57|572.57|574.39|572.39|574.57|572.57|574.37|572.37|15
1606103100000|2020-11-23 03:45:00|574.4|572.4|574.35|572.35|574.42|572.42|574.19|572.19|14
1606103110000|2020-11-23 03:45:10|574.31|572.31|574.11|572.11|574.31|572.31|574.02|572.02|16
1606103120000|2020-11-23 03:45:20|574.13|572.13|574.8|572.8|574.8|572.8|574.05|572.05|21
1606103130000|2020-11-23 03:45:30|574.86|572.86|574.99|572.99|575.09|573.09|574.85|572.85|22
1606103140000|2020-11-23 03:45:40|575.08|573.08|574.99|572.99|575.26|573.26|574.99|572.99|27
1606103150000|2020-11-23 03:45:50|575.02|573.02|575.7|573.7|575.7|573.7|575.02|573.02|25
1606103160000|2020-11-23 03:46:00|575.69|573.69|575.82|573.82|575.82|573.82|575.63|573.63|12
1606103170000|2020-11-23 03:46:10|575.83|573.83|576.13|574.13|576.17|574.17|575.83|573.83|20
1606103180000|2020-11-23 03:46:20|576.1|574.1|576.58|574.58|576.6|574.6|576.1|574.1|22
1606103190000|2020-11-23 03:46:30|576.57|574.57|576.01|574.01|576.57|574.57|576|574|28
1606103200000|2020-11-23 03:46:40|576.02|574.02|575.97|573.97|576.03|574.03|575.89|573.89|18
1606103210000|2020-11-23 03:46:50|575.98|573.98|575.57|573.57|576.04|574.04|575.57|573.57|19
1606103220000|2020-11-23 03:47:00|575.5|573.5|575.52|573.52|575.56|573.56|575.04|573.04|27
1606103230000|2020-11-23 03:47:10|575.56|573.56|576.27|574.27|576.34|574.34|575.54|573.54|30
1606103240000|2020-11-23 03:47:20|576.24|574.24|576.23|574.23|576.34|574.34|576.13|574.13|21
1606103250000|2020-11-23 03:47:30|576.24|574.24|576.22|574.22|576.25|574.25|576.05|574.05|14
1606103260000|2020-11-23 03:47:40|576.26|574.26|576.24|574.24|576.29|574.29|576.19|574.19|15
1606103270000|2020-11-23 03:47:50|576.25|574.25|576.24|574.24|576.3|574.3|575.99|573.99|21
1606103280000|2020-11-23 03:48:00|576.23|574.23|575.54|573.54|576.23|574.23|575.53|573.53|24
1606103290000|2020-11-23 03:48:10|575.53|573.53|575.83|573.83|575.98|573.98|575.34|573.34|20
1606103300000|2020-11-23 03:48:20|575.84|573.84|575.89|573.89|575.93|573.93|575.81|573.81|18
1606103310000|2020-11-23 03:48:30|575.88|573.88|576.09|574.09|576.09|574.09|575.87|573.87|9
1606103320000|2020-11-23 03:48:40|576.07|574.07|576.23|574.23|576.23|574.23|576|574|17
1606103330000|2020-11-23 03:48:50|576.17|574.17|576.35|574.35|576.35|574.35|575.93|573.93|14
1606103340000|2020-11-23 03:49:00|576.37|574.37|576.95|574.95|576.95|574.95|576.35|574.35|18
1606103350000|2020-11-23 03:49:10|576.94|574.94|577.25|575.25|577.26|575.26|576.94|574.94|17
1606103360000|2020-11-23 03:49:20|577.3|575.3|577.08|575.08|577.47|575.47|577|575|15
1606103370000|2020-11-23 03:49:30|576.86|574.86|576.9|574.9|577.02|575.02|576.76|574.76|17
1606103380000|2020-11-23 03:49:40|577.07|575.07|577.03|575.03|577.09|575.09|576.9|574.9|17
1606103390000|2020-11-23 03:49:50|577.22|575.22|576.98|574.98|577.22|575.22|576.98|574.98|18
1606103400000|2020-11-23 03:50:00|577.04|575.04|576.98|574.98|577.12|575.12|576.95|574.95|23
1606103410000|2020-11-23 03:50:10|576.97|574.97|576.94|574.94|576.97|574.97|576.94|574.94|9
1606103420000|2020-11-23 03:50:20|576.92|574.92|577.34|575.34|577.34|575.34|576.86|574.86|18
1606103430000|2020-11-23 03:50:30|577.46|575.46|577.31|575.31|577.51|575.51|577.24|575.24|11
1606103440000|2020-11-23 03:50:40|577.3|575.3|577.66|575.66|577.66|575.66|577.3|575.3|10
1606103450000|2020-11-23 03:50:50|577.72|575.72|578.14|576.14|578.14|576.14|577.72|575.72|7
1606103460000|2020-11-23 03:51:00|578.16|576.16|578.25|576.25|578.25|576.25|578.16|576.16|4
1606103470000|2020-11-23 03:51:10|578.2|576.2|578.25|576.25|578.25|576.25|578.2|576.2|6
1606103480000|2020-11-23 03:51:20|578.26|576.26|578.07|576.07|578.34|576.34|578.05|576.05|11
1606103490000|2020-11-23 03:51:30|578.02|576.02|578.04|576.04|578.11|576.11|577.57|575.57|21
1606103500000|2020-11-23 03:51:40|578.03|576.03|577.81|575.81|578.18|576.18|577.81|575.81|29
1606103510000|2020-11-23 03:51:50|577.83|575.83|577.81|575.81|578.17|576.17|577.69|575.69|29
1606103520000|2020-11-23 03:52:00|577.87|575.87|577.81|575.81|578.06|576.06|577.71|575.71|30
1606103530000|2020-11-23 03:52:10|577.79|575.79|577.99|575.99|577.99|575.99|577.66|575.66|22
1606103540000|2020-11-23 03:52:20|578.02|576.02|577.61|575.61|578.06|576.06|577.61|575.61|12
1606103550000|2020-11-23 03:52:30|577.6|575.6|577.58|575.58|577.63|575.63|577.46|575.46|32
1606103560000|2020-11-23 03:52:40|577.59|575.59|577.62|575.62|577.86|575.86|577.57|575.57|36
1606103570000|2020-11-23 03:52:50|577.6|575.6|577.62|575.62|577.71|575.71|577.53|575.53|31
1606103580000|2020-11-23 03:53:00|577.63|575.63|577.71|575.71|577.71|575.71|577.53|575.53|29
1606103590000|2020-11-23 03:53:10|577.82|575.82|577.93|575.93|577.95|575.95|577.77|575.77|29
1606103600000|2020-11-23 03:53:20|577.92|575.92|578.11|576.11|578.24|576.24|577.92|575.92|24
1606103610000|2020-11-23 03:53:30|578.12|576.12|578.01|576.01|578.43|576.43|578.01|576.01|14
1606103620000|2020-11-23 03:53:40|577.96|575.96|578|576|578.01|576.01|577.95|575.95|22
1606103630000|2020-11-23 03:53:50|577.97|575.97|577.94|575.94|577.98|575.98|577.83|575.83|14
1606103640000|2020-11-23 03:54:00|577.93|575.93|577.59|575.59|577.93|575.93|577.59|575.59|24
1606103650000|2020-11-23 03:54:10|577.6|575.6|577.74|575.74|577.82|575.82|577.58|575.58|16
1606103660000|2020-11-23 03:54:20|577.63|575.63|577.33|575.33|577.64|575.64|577.25|575.25|32
1606103670000|2020-11-23 03:54:30|577.3|575.3|578|576|578|576|577.26|575.26|23
1606103680000|2020-11-23 03:54:40|578.05|576.05|578.34|576.34|578.44|576.44|578.05|576.05|22
1606103690000|2020-11-23 03:54:50|578.35|576.35|578.13|576.13|578.35|576.35|578.02|576.02|31
1606103700000|2020-11-23 03:55:00|578.11|576.11|578.23|576.23|578.23|576.23|577.98|575.98|22
1606103710000|2020-11-23 03:55:10|578.28|576.28|577.87|575.87|578.28|576.28|577.87|575.87|17
1606103720000|2020-11-23 03:55:20|577.67|575.67|577.81|575.81|577.81|575.81|577.46|575.46|21
1606103730000|2020-11-23 03:55:30|577.8|575.8|577.87|575.87|578.3|576.3|577.71|575.71|36
1606103740000|2020-11-23 03:55:40|577.88|575.88|577.83|575.83|577.88|575.88|577.81|575.81|18
1606103750000|2020-11-23 03:55:50|577.75|575.75|578.16|576.16|578.16|576.16|577.73|575.73|20
1606103760000|2020-11-23 03:56:00|578.15|576.15|578.34|576.34|578.36|576.36|578.15|576.15|10
1606103770000|2020-11-23 03:56:10|578.32|576.32|578.01|576.01|578.32|576.32|577.95|575.95|23
1606103780000|2020-11-23 03:56:20|578.02|576.02|577.55|575.55|578.02|576.02|577.46|575.46|27
1606103790000|2020-11-23 03:56:30|577.52|575.52|577.77|575.77|577.83|575.83|577.37|575.37|34
1606103800000|2020-11-23 03:56:40|577.8|575.8|577.3|575.3|577.85|575.85|577.3|575.3|30
1606103810000|2020-11-23 03:56:50|577.33|575.33|577.01|575.01|577.39|575.39|577.01|575.01|31
1606103820000|2020-11-23 03:57:00|577.02|575.02|576.72|574.72|577.02|575.02|576.54|574.54|35
1606103830000|2020-11-23 03:57:10|576.61|574.61|576.48|574.48|576.61|574.61|576.42|574.42|20
1606103840000|2020-11-23 03:57:20|576.46|574.46|576.26|574.26|576.48|574.48|576.25|574.25|22
1606103850000|2020-11-23 03:57:30|576.25|574.25|576.18|574.18|576.33|574.33|576.11|574.11|31
1606103860000|2020-11-23 03:57:40|576.12|574.12|576.03|574.03|576.12|574.12|576.03|574.03|4
1606103870000|2020-11-23 03:57:50|576.04|574.04|576.03|574.03|576.04|574.04|576.02|574.02|7
1606103880000|2020-11-23 03:58:00|576.04|574.04|576.52|574.52|576.54|574.54|576.03|574.03|18
1606103890000|2020-11-23 03:58:10|576.51|574.51|576.74|574.74|576.74|574.74|576.48|574.48|12
1606103900000|2020-11-23 03:58:20|576.83|574.83|576.93|574.93|576.98|574.98|576.83|574.83|10
1606103910000|2020-11-23 03:58:30|576.99|574.99|577.11|575.11|577.11|575.11|576.99|574.99|7
1606103920000|2020-11-23 03:58:40|577.2|575.2|577.53|575.53|577.67|575.67|577.2|575.2|16
1606103930000|2020-11-23 03:58:50|577.52|575.52|577.57|575.57|577.57|575.57|577.26|575.26|20
1606103940000|2020-11-23 03:59:00|577.51|575.51|576.28|574.28|577.51|575.51|576.28|574.28|24
1606103950000|2020-11-23 03:59:10|576.23|574.23|576.03|574.03|576.24|574.24|575.95|573.95|29
1606103960000|2020-11-23 03:59:20|576|574|575.7|573.7|576.27|574.27|575.7|573.7|33
1606103970000|2020-11-23 03:59:30|575.65|573.65|575.51|573.51|575.76|573.76|575.35|573.35|34
1606103980000|2020-11-23 03:59:40|575.59|573.59|575.4|573.4|575.59|573.59|575.28|573.28|30
1606103990000|2020-11-23 03:59:50|575.41|573.41|575.08|573.08|575.41|573.41|574.96|572.96|31
1606104000000|2020-11-23 04:00:00|575.07|573.07|574.93|572.93|575.15|573.15|574.79|572.79|32
1606104010000|2020-11-23 04:00:10|574.83|572.83|574.69|572.69|575.02|573.02|574.64|572.64|35
1606104020000|2020-11-23 04:00:20|574.71|572.71|574.51|572.51|574.73|572.73|574.48|572.48|22
1606104030000|2020-11-23 04:00:30|574.55|572.55|574.44|572.44|574.55|572.55|574.44|572.44|10
1606104040000|2020-11-23 04:00:40|574.39|572.39|574.56|572.56|574.56|572.56|574.34|572.34|10
1606104050000|2020-11-23 04:00:50|574.51|572.51|574.73|572.73|574.73|572.73|574.51|572.51|6
1606104060000|2020-11-23 04:01:00|574.72|572.72|574.79|572.79|574.84|572.84|574.72|572.72|20
1606104070000|2020-11-23 04:01:10|574.67|572.67|574.53|572.53|574.69|572.69|574.46|572.46|31
1606104080000|2020-11-23 04:01:20|574.56|572.56|574.69|572.69|574.71|572.71|574.2|572.2|25
1606104090000|2020-11-23 04:01:30|574.73|572.73|574.92|572.92|575.02|573.02|574.7|572.7|22
1606104100000|2020-11-23 04:01:40|574.99|572.99|574.97|572.97|575.06|573.06|574.78|572.78|23
1606104110000|2020-11-23 04:01:50|574.96|572.96|574.98|572.98|574.99|572.99|574.73|572.73|25
1606104120000|2020-11-23 04:02:00|574.97|572.97|575.13|573.13|575.16|573.16|574.92|572.92|17
1606104130000|2020-11-23 04:02:10|575.15|573.15|575.33|573.33|575.41|573.41|575.15|573.15|25
1606104140000|2020-11-23 04:02:20|575.32|573.32|576.04|574.04|576.04|574.04|575.32|573.32|31
1606104150000|2020-11-23 04:02:30|576.05|574.05|576.02|574.02|576.05|574.05|575.9|573.9|18
1606104160000|2020-11-23 04:02:40|576.07|574.07|576.64|574.64|576.66|574.66|576.07|574.07|26
1606104170000|2020-11-23 04:02:50|576.68|574.68|576.93|574.93|577|575|576.68|574.68|20
1606104180000|2020-11-23 04:03:00|576.78|574.78|576.84|574.84|576.89|574.89|576.76|574.76|18
1606104190000|2020-11-23 04:03:10|576.85|574.85|576.81|574.81|576.85|574.85|576.76|574.76|16
1606104200000|2020-11-23 04:03:20|576.83|574.83|577.11|575.11|577.11|575.11|576.83|574.83|9
1606104210000|2020-11-23 04:03:30|577.14|575.14|577.04|575.04|577.21|575.21|576.88|574.88|27
1606104220000|2020-11-23 04:03:40|577.03|575.03|577.06|575.06|577.09|575.09|576.73|574.73|23
1606104230000|2020-11-23 04:03:50|577.07|575.07|576.91|574.91|577.17|575.17|576.85|574.85|30
1606104240000|2020-11-23 04:04:00|576.87|574.87|576.96|574.96|577.09|575.09|576.87|574.87|28
1606104250000|2020-11-23 04:04:10|576.95|574.95|577.13|575.13|577.13|575.13|576.8|574.8|30
1606104260000|2020-11-23 04:04:20|577.12|575.12|577.23|575.23|577.29|575.29|577.1|575.1|16
1606104270000|2020-11-23 04:04:30|577.32|575.32|577.09|575.09|577.46|575.46|577.09|575.09|30
1606104280000|2020-11-23 04:04:40|577.15|575.15|577.17|575.17|577.26|575.26|577.1|575.1|27
1606104290000|2020-11-23 04:04:50|577.2|575.2|577.12|575.12|577.21|575.21|577.11|575.11|26
1606104300000|2020-11-23 04:05:00|577.13|575.13|577.31|575.31|577.37|575.37|577.13|575.13|22
1606104310000|2020-11-23 04:05:10|577.29|575.29|577.52|575.52|577.52|575.52|577.29|575.29|21
1606104320000|2020-11-23 04:05:20|577.55|575.55|578.5|576.5|578.5|576.5|577.55|575.55|33
1606104330000|2020-11-23 04:05:30|578.52|576.52|578.38|576.38|578.52|576.52|578.18|576.18|21
1606104340000|2020-11-23 04:05:40|578.39|576.39|578.63|576.63|578.63|576.63|578.39|576.39|13
1606104350000|2020-11-23 04:05:50|578.66|576.66|578.72|576.72|578.72|576.72|578.62|576.62|8
1606104360000|2020-11-23 04:06:00|578.84|576.84|578.84|576.84|578.89|576.89|578.69|576.69|15
1606104370000|2020-11-23 04:06:10|578.85|576.85|578.79|576.79|578.85|576.85|578.79|576.79|4
1606104380000|2020-11-23 04:06:20|578.71|576.71|578.36|576.36|578.71|576.71|578.28|576.28|16
1606104390000|2020-11-23 04:06:30|578.3|576.3|578.89|576.89|578.89|576.89|578.29|576.29|14
1606104400000|2020-11-23 04:06:40|578.88|576.88|579.01|577.01|579.01|577.01|578.88|576.88|9
1606104410000|2020-11-23 04:06:50|579.04|577.04|578.83|576.83|579.04|577.04|578.83|576.83|12
1606104420000|2020-11-23 04:07:00|578.76|576.76|578.99|576.99|578.99|576.99|578.76|576.76|10
1606104430000|2020-11-23 04:07:10|579.06|577.06|579.1|577.1|579.16|577.16|579.06|577.06|6
1606104440000|2020-11-23 04:07:20|579.06|577.06|579.3|577.3|579.3|577.3|579.06|577.06|17
1606104450000|2020-11-23 04:07:30|579.29|577.29|578.94|576.94|579.29|577.29|578.94|576.94|18
1606104460000|2020-11-23 04:07:40|578.95|576.95|578.37|576.37|578.95|576.95|578.37|576.37|19
1606104470000|2020-11-23 04:07:50|578.35|576.35|578.34|576.34|578.45|576.45|578.23|576.23|32
1606104480000|2020-11-23 04:08:00|578.35|576.35|578.11|576.11|578.35|576.35|578.04|576.04|31
1606104490000|2020-11-23 04:08:10|577.8|575.8|577.63|575.63|577.8|575.8|577.63|575.63|12
1606104500000|2020-11-23 04:08:20|577.48|575.48|577.35|575.35|577.48|575.48|577.33|575.33|7
1606104510000|2020-11-23 04:08:30|577.33|575.33|577.28|575.28|577.36|575.36|577.28|575.28|15
1606104520000|2020-11-23 04:08:40|577.29|575.29|577.26|575.26|577.32|575.32|577.26|575.26|11
1606104530000|2020-11-23 04:08:50|577.28|575.28|577.29|575.29|577.29|575.29|576.98|574.98|19
1606104540000|2020-11-23 04:09:00|577.21|575.21|577.67|575.67|577.73|575.73|577.21|575.21|21
1606104550000|2020-11-23 04:09:10|577.66|575.66|578.2|576.2|578.21|576.21|577.66|575.66|13
1606104560000|2020-11-23 04:09:20|578.27|576.27|578.93|576.93|579.02|577.02|578.27|576.27|27
1606104570000|2020-11-23 04:09:30|578.94|576.94|579.33|577.33|579.33|577.33|578.89|576.89|23
1606104580000|2020-11-23 04:09:40|579.34|577.34|579.43|577.43|579.44|577.44|579.32|577.32|11
1606104590000|2020-11-23 04:09:50|579.42|577.42|579.61|577.61|579.61|577.61|579.28|577.28|11
1606104600000|2020-11-23 04:10:00|579.71|577.71|580.03|578.03|580.03|578.03|579.71|577.71|9
1606104610000|2020-11-23 04:10:10|580.11|578.11|579.87|577.87|580.12|578.12|579.82|577.82|23
1606104620000|2020-11-23 04:10:20|579.86|577.86|579.97|577.97|580.07|578.07|579.85|577.85|16
1606104630000|2020-11-23 04:10:30|579.96|577.96|580.22|578.22|580.37|578.37|579.95|577.95|25
1606104640000|2020-11-23 04:10:40|580.23|578.23|580.51|578.51|580.71|578.71|580.23|578.23|27
1606104650000|2020-11-23 04:10:50|580.52|578.52|580.4|578.4|580.52|578.52|580.34|578.34|10
1606104660000|2020-11-23 04:11:00|580.39|578.39|580.35|578.35|580.39|578.39|580.35|578.35|3
1606104670000|2020-11-23 04:11:10|580.17|578.17|580.07|578.07|580.17|578.17|579.98|577.98|4
1606104680000|2020-11-23 04:11:20|580.02|578.02|579.98|577.98|580.03|578.03|579.98|577.98|8
1606104690000|2020-11-23 04:11:30|579.94|577.94|579.78|577.78|579.94|577.94|579.62|577.62|17
1606104700000|2020-11-23 04:11:40|579.79|577.79|580.1|578.1|580.1|578.1|579.79|577.79|10
1606104710000|2020-11-23 04:11:50|580.35|578.35|580.62|578.62|580.66|578.66|580.35|578.35|14
1606104720000|2020-11-23 04:12:00|580.61|578.61|580.51|578.51|580.62|578.62|580.51|578.51|10
1606104730000|2020-11-23 04:12:10|580.52|578.52|580.75|578.75|580.84|578.84|580.46|578.46|21
1606104740000|2020-11-23 04:12:20|580.76|578.76|580.82|578.82|580.92|578.92|580.72|578.72|31
1606104750000|2020-11-23 04:12:30|580.78|578.78|580.32|578.32|580.83|578.83|580.32|578.32|21
1606104760000|2020-11-23 04:12:40|580.3|578.3|580.24|578.24|580.35|578.35|580.23|578.23|23
1606104770000|2020-11-23 04:12:50|580.3|578.3|580.29|578.29|580.39|578.39|580.27|578.27|14
1606104780000|2020-11-23 04:13:00|580.31|578.31|580.77|578.77|580.77|578.77|580.31|578.31|24
1606104790000|2020-11-23 04:13:10|580.7|578.7|581.2|579.2|581.37|579.37|580.7|578.7|25
1606104800000|2020-11-23 04:13:20|581.23|579.23|581.02|579.02|581.23|579.23|581.01|579.01|26
1606104810000|2020-11-23 04:13:30|581.03|579.03|580.87|578.87|581.16|579.16|580.8|578.8|13
1606104820000|2020-11-23 04:13:40|581.02|579.02|580.85|578.85|581.07|579.07|580.85|578.85|13
1606104830000|2020-11-23 04:13:50|580.83|578.83|580.81|578.81|581|579|580.8|578.8|12
1606104840000|2020-11-23 04:14:00|580.85|578.85|580.81|578.81|580.85|578.85|580.81|578.81|3
1606104850000|2020-11-23 04:14:10|580.85|578.85|581.1|579.1|581.12|579.12|580.81|578.81|8
1606104860000|2020-11-23 04:14:20|581.11|579.11|580.86|578.86|581.4|579.4|580.84|578.84|20
1606104870000|2020-11-23 04:14:30|580.84|578.84|580.52|578.52|580.84|578.84|580.49|578.49|4
1606104880000|2020-11-23 04:14:40|580.49|578.49|580.21|578.21|580.49|578.49|580.15|578.15|9
1606104890000|2020-11-23 04:14:50|580.13|578.13|579.99|577.99|580.13|578.13|579.98|577.98|9
1606104900000|2020-11-23 04:15:00|579.9|577.9|580.01|578.01|580.11|578.11|579.9|577.9|19
1606104910000|2020-11-23 04:15:10|580.08|578.08|580.01|578.01|580.1|578.1|580.01|578.01|7
1606104920000|2020-11-23 04:15:20|580.03|578.03|580.24|578.24|580.24|578.24|580.01|578.01|8
1606104930000|2020-11-23 04:15:30|580.29|578.29|580.91|578.91|580.92|578.92|580.29|578.29|23
1606104940000|2020-11-23 04:15:40|580.92|578.92|581.03|579.03|581.07|579.07|580.63|578.63|24
1606104950000|2020-11-23 04:15:50|580.82|578.82|581.1|579.1|581.13|579.13|580.82|578.82|24
1606104960000|2020-11-23 04:16:00|581.12|579.12|581.17|579.17|581.51|579.51|581.08|579.08|26
1606104970000|2020-11-23 04:16:10|581.16|579.16|581.23|579.23|581.23|579.23|581|579|20
1606104980000|2020-11-23 04:16:20|581.24|579.24|581.26|579.26|581.41|579.41|581.23|579.23|18
1606104990000|2020-11-23 04:16:30|581.24|579.24|581.43|579.43|581.53|579.53|581.12|579.12|23
1606105000000|2020-11-23 04:16:40|581.46|579.46|581.54|579.54|581.6|579.6|581.46|579.46|28
1606105010000|2020-11-23 04:16:50|581.53|579.53|581.44|579.44|581.55|579.55|581.43|579.43|11
1606105020000|2020-11-23 04:17:00|581.43|579.43|581.09|579.09|581.5|579.5|581.08|579.08|13
1606105030000|2020-11-23 04:17:10|581.12|579.12|581.44|579.44|581.44|579.44|581.12|579.12|13
1606105040000|2020-11-23 04:17:20|581.45|579.45|581.5|579.5|581.55|579.55|581.45|579.45|16
1606105050000|2020-11-23 04:17:30|581.54|579.54|581.91|579.91|582|580|581.48|579.48|19
1606105060000|2020-11-23 04:17:40|581.89|579.89|581.88|579.88|581.94|579.94|581.86|579.86|15
1606105070000|2020-11-23 04:17:50|581.87|579.87|581.56|579.56|581.88|579.88|581.53|579.53|26
1606105080000|2020-11-23 04:18:00|581.55|579.55|581.64|579.64|581.68|579.68|581.46|579.46|22
1606105090000|2020-11-23 04:18:10|581.63|579.63|581.13|579.13|581.63|579.63|581.13|579.13|21
1606105100000|2020-11-23 04:18:20|581.07|579.07|581.72|579.72|581.72|579.72|581.07|579.07|22
1606105110000|2020-11-23 04:18:30|581.71|579.71|581.96|579.96|581.96|579.96|581.71|579.71|14
1606105120000|2020-11-23 04:18:40|581.93|579.93|581.93|579.93|582.02|580.02|581.74|579.74|23
1606105130000|2020-11-23 04:18:50|582.01|580.01|583.09|581.09|583.37|581.37|582.01|580.01|29
1606105140000|2020-11-23 04:19:00|583.04|581.04|583.68|581.68|583.99|581.99|583.04|581.04|36
1606105150000|2020-11-23 04:19:10|583.69|581.69|584.63|582.63|584.63|582.63|583.68|581.68|27
1606105160000|2020-11-23 04:19:20|584.54|582.54|584.69|582.69|584.89|582.89|584.5|582.5|35
1606105170000|2020-11-23 04:19:30|584.71|582.71|585.21|583.21|585.46|583.46|584.67|582.67|36
1606105180000|2020-11-23 04:19:40|585.06|583.06|585.64|583.64|585.69|583.69|585.06|583.06|29
1606105190000|2020-11-23 04:19:50|585.65|583.65|586.18|584.18|586.2|584.2|585.61|583.61|29
1606105200000|2020-11-23 04:20:00|586.23|584.23|586.29|584.29|586.45|584.45|586.23|584.23|26
1606105210000|2020-11-23 04:20:10|586.34|584.34|585.59|583.59|586.34|584.34|585.59|583.59|21
1606105220000|2020-11-23 04:20:20|585.77|583.77|586.07|584.07|586.45|584.45|585.77|583.77|28
1606105230000|2020-11-23 04:20:30|586.09|584.09|586.33|584.33|586.4|584.4|586.06|584.06|28
1606105240000|2020-11-23 04:20:40|586.3|584.3|586.12|584.12|586.51|584.51|586.12|584.12|26
1606105250000|2020-11-23 04:20:50|586.11|584.11|585.98|583.98|586.19|584.19|585.98|583.98|23
1606105260000|2020-11-23 04:21:00|585.95|583.95|586.04|584.04|586.24|584.24|585.91|583.91|15
1606105270000|2020-11-23 04:21:10|585.92|583.92|585.85|583.85|585.95|583.95|585.85|583.85|13
1606105280000|2020-11-23 04:21:20|585.68|583.68|585.35|583.35|585.68|583.68|585.35|583.35|6
1606105290000|2020-11-23 04:21:30|584.99|582.99|585.44|583.44|585.5|583.5|584.88|582.88|20
1606105300000|2020-11-23 04:21:40|585.37|583.37|585.6|583.6|585.64|583.64|585.34|583.34|23
1606105310000|2020-11-23 04:21:50|585.55|583.55|585.64|583.64|585.69|583.69|585.25|583.25|31
1606105320000|2020-11-23 04:22:00|585.66|583.66|585.6|583.6|585.74|583.74|585.57|583.57|18
1606105330000|2020-11-23 04:22:10|585.58|583.58|585.65|583.65|585.87|583.87|585.56|583.56|26
1606105340000|2020-11-23 04:22:20|585.66|583.66|586.35|584.35|586.35|584.35|585.54|583.54|23
1606105350000|2020-11-23 04:22:30|586.38|584.38|586.41|584.41|586.47|584.47|586.35|584.35|23
1606105360000|2020-11-23 04:22:40|586.43|584.43|586.13|584.13|586.87|584.87|586.13|584.13|27
1606105370000|2020-11-23 04:22:50|586.27|584.27|586.7|584.7|586.86|584.86|586.12|584.12|23
1606105380000|2020-11-23 04:23:00|586.67|584.67|587.12|585.12|587.16|585.16|586.65|584.65|31
1606105390000|2020-11-23 04:23:10|587.17|585.17|587.69|585.69|587.72|585.72|587.17|585.17|21
1606105400000|2020-11-23 04:23:20|587.67|585.67|586.87|584.87|588.05|586.05|586.84|584.84|34
1606105410000|2020-11-23 04:23:30|586.79|584.79|587.09|585.09|587.15|585.15|586.61|584.61|30
1606105420000|2020-11-23 04:23:40|587.08|585.08|587.34|585.34|587.64|585.64|587.08|585.08|31
1606105430000|2020-11-23 04:23:50|587.38|585.38|587.4|585.4|587.75|585.75|587.3|585.3|32
1606105440000|2020-11-23 04:24:00|587.41|585.41|587.6|585.6|587.89|585.89|587.41|585.41|31
1606105450000|2020-11-23 04:24:10|587.77|585.77|587.28|585.28|587.77|585.77|587.28|585.28|28
1606105460000|2020-11-23 04:24:20|587.27|585.27|587.16|585.16|587.27|585.27|586.63|584.63|29
1606105470000|2020-11-23 04:24:30|587.01|585.01|586.74|584.74|587.17|585.17|586.74|584.74|26
1606105480000|2020-11-23 04:24:40|586.72|584.72|586.9|584.9|587.06|585.06|586.72|584.72|31
1606105490000|2020-11-23 04:24:50|586.95|584.95|586.84|584.84|587.03|585.03|586.62|584.62|31
1606105500000|2020-11-23 04:25:00|586.98|584.98|586.6|584.6|586.98|584.98|586.6|584.6|20
1606105510000|2020-11-23 04:25:10|586.59|584.59|586.45|584.45|586.69|584.69|586.41|584.41|33
1606105520000|2020-11-23 04:25:20|586.39|584.39|586.06|584.06|586.48|584.48|586.06|584.06|27
1606105530000|2020-11-23 04:25:30|586.05|584.05|586.43|584.43|586.56|584.56|585.82|583.82|32
1606105540000|2020-11-23 04:25:40|586.4|584.4|586.05|584.05|586.4|584.4|586.05|584.05|23
1606105550000|2020-11-23 04:25:50|586.06|584.06|587.09|585.09|587.09|585.09|586.06|584.06|19
1606105560000|2020-11-23 04:26:00|587.17|585.17|586.36|584.36|587.17|585.17|586.25|584.25|32
1606105570000|2020-11-23 04:26:10|586.35|584.35|586.6|584.6|586.64|584.64|586.22|584.22|25
1606105580000|2020-11-23 04:26:20|586.57|584.57|586.68|584.68|586.8|584.8|586.46|584.46|20
1606105590000|2020-11-23 04:26:30|586.67|584.67|586.61|584.61|586.75|584.75|586.4|584.4|29
1606105600000|2020-11-23 04:26:40|586.58|584.58|586.61|584.61|586.84|584.84|586.39|584.39|32
1606105610000|2020-11-23 04:26:50|586.59|584.59|586.57|584.57|586.8|584.8|586.55|584.55|23
1606105620000|2020-11-23 04:27:00|586.55|584.55|586.77|584.77|586.77|584.77|586.53|584.53|25
1606105630000|2020-11-23 04:27:10|586.85|584.85|587.04|585.04|587.18|585.18|586.74|584.74|30
1606105640000|2020-11-23 04:27:20|587.03|585.03|587.11|585.11|587.32|585.32|587.03|585.03|26
1606105650000|2020-11-23 04:27:30|587.14|585.14|586.64|584.64|587.2|585.2|586.64|584.64|38
1606105660000|2020-11-23 04:27:40|586.61|584.61|586.68|584.68|586.77|584.77|586.59|584.59|27
1606105670000|2020-11-23 04:27:50|586.69|584.69|586.71|584.71|586.76|584.76|586.62|584.62|29
1606105680000|2020-11-23 04:28:00|586.7|584.7|586.62|584.62|586.7|584.7|586.62|584.62|20
1606105690000|2020-11-23 04:28:10|586.63|584.63|586.58|584.58|586.72|584.72|586.46|584.46|16
1606105700000|2020-11-23 04:28:20|586.6|584.6|586.56|584.56|586.65|584.65|586.53|584.53|20
1606105710000|2020-11-23 04:28:30|586.57|584.57|586.53|584.53|586.57|584.57|586.53|584.53|8
1606105720000|2020-11-23 04:28:40|586.52|584.52|586.53|584.53|586.53|584.53|586.51|584.51|6
1606105730000|2020-11-23 04:28:50|586.57|584.57|586.74|584.74|586.78|584.78|586.57|584.57|7
1606105740000|2020-11-23 04:29:00|586.76|584.76|586.67|584.67|586.9|584.9|586.61|584.61|16
1606105750000|2020-11-23 04:29:10|586.68|584.68|586.67|584.67|586.72|584.72|586.6|584.6|31
1606105760000|2020-11-23 04:29:20|586.66|584.66|586.59|584.59|586.67|584.67|586.54|584.54|31
1606105770000|2020-11-23 04:29:30|586.57|584.57|586.25|584.25|586.74|584.74|586.21|584.21|21
1606105780000|2020-11-23 04:29:40|586.32|584.32|586.36|584.36|586.38|584.38|586.32|584.32|5
1606105790000|2020-11-23 04:29:50|586.26|584.26|586.06|584.06|586.36|584.36|586.06|584.06|28
1606105800000|2020-11-23 04:30:00|586.08|584.08|586.09|584.09|586.14|584.14|586.06|584.06|17
1606105810000|2020-11-23 04:30:10|586.07|584.07|585.91|583.91|586.08|584.08|585.77|583.77|16
1606105820000|2020-11-23 04:30:20|585.9|583.9|584.97|582.97|585.9|583.9|584.97|582.97|31
1606105830000|2020-11-23 04:30:30|584.99|582.99|585.2|583.2|585.25|583.25|584.88|582.88|31
1606105840000|2020-11-23 04:30:40|585.19|583.19|584.97|582.97|585.2|583.2|584.96|582.96|30
1606105850000|2020-11-23 04:30:50|584.99|582.99|584.79|582.79|584.99|582.99|584.79|582.79|15
1606105860000|2020-11-23 04:31:00|584.74|582.74|584.84|582.84|584.99|582.99|584.74|582.74|29
1606105870000|2020-11-23 04:31:10|584.88|582.88|584.74|582.74|584.93|582.93|584.74|582.74|31
1606105880000|2020-11-23 04:31:20|584.7|582.7|584.49|582.49|584.84|582.84|584.47|582.47|27
1606105890000|2020-11-23 04:31:30|584.52|582.52|583.12|581.12|584.63|582.63|583.12|581.12|31
1606105900000|2020-11-23 04:31:40|583.18|581.18|583.03|581.03|583.31|581.31|583.03|581.03|25
1606105910000|2020-11-23 04:31:50|583|581|582.27|580.27|583|581|582.23|580.23|29
1606105920000|2020-11-23 04:32:00|582.4|580.4|582.64|580.64|582.65|580.65|582.4|580.4|33
1606105930000|2020-11-23 04:32:10|582.65|580.65|582.7|580.7|582.75|580.75|582.62|580.62|26
1606105940000|2020-11-23 04:32:20|582.71|580.71|582.94|580.94|583.07|581.07|582.71|580.71|26
1606105950000|2020-11-23 04:32:30|583.09|581.09|583.27|581.27|583.33|581.33|583|581|30
1606105960000|2020-11-23 04:32:40|583.4|581.4|583.67|581.67|583.78|581.78|583.4|581.4|21
1606105970000|2020-11-23 04:32:50|583.69|581.69|583.38|581.38|583.69|581.69|583.31|581.31|15
1606105980000|2020-11-23 04:33:00|583.4|581.4|583.55|581.55|583.55|581.55|583.32|581.32|20
1606105990000|2020-11-23 04:33:10|583.64|581.64|583.97|581.97|583.97|581.97|583.56|581.56|32
1606106000000|2020-11-23 04:33:20|583.95|581.95|584.41|582.41|584.41|582.41|583.88|581.88|22
1606106010000|2020-11-23 04:33:30|584.43|582.43|584.56|582.56|584.61|582.61|584.39|582.39|33
1606106020000|2020-11-23 04:33:40|584.47|582.47|584.74|582.74|585|583|584.47|582.47|26
1606106030000|2020-11-23 04:33:50|584.75|582.75|584.91|582.91|584.95|582.95|584.71|582.71|29
1606106040000|2020-11-23 04:34:00|584.98|582.98|585.09|583.09|585.14|583.14|584.94|582.94|35
1606106050000|2020-11-23 04:34:10|585.11|583.11|585.29|583.29|585.29|583.29|585.11|583.11|10
1606106060000|2020-11-23 04:34:20|585.4|583.4|585.7|583.7|585.7|583.7|585.39|583.39|7
1606106070000|2020-11-23 04:34:30|585.43|583.43|585.34|583.34|585.46|583.46|585.22|583.22|19
1606106080000|2020-11-23 04:34:40|585.33|583.33|585.25|583.25|585.33|583.33|585.15|583.15|10
1606106090000|2020-11-23 04:34:50|585.24|583.24|585.33|583.33|585.35|583.35|585.17|583.17|22
1606106100000|2020-11-23 04:35:00|585.35|583.35|585.07|583.07|585.37|583.37|585.07|583.07|18
1606106110000|2020-11-23 04:35:10|585.09|583.09|584.85|582.85|585.09|583.09|584.85|582.85|16
1606106120000|2020-11-23 04:35:20|584.84|582.84|584.45|582.45|584.84|582.84|584.45|582.45|29
1606106130000|2020-11-23 04:35:30|584.53|582.53|583.82|581.82|584.53|582.53|583.82|581.82|16
1606106140000|2020-11-23 04:35:40|583.72|581.72|583.94|581.94|583.94|581.94|583.5|581.5|26
1606106150000|2020-11-23 04:35:50|583.98|581.98|583.94|581.94|584.07|582.07|583.94|581.94|8
1606106160000|2020-11-23 04:36:00|583.95|581.95|583.87|581.87|583.95|581.95|583.85|581.85|8
1606106170000|2020-11-23 04:36:10|583.84|581.84|583.47|581.47|583.88|581.88|583.44|581.44|19
1606106180000|2020-11-23 04:36:20|583.45|581.45|583.11|581.11|583.45|581.45|583.11|581.11|28
1606106190000|2020-11-23 04:36:30|583.06|581.06|582.79|580.79|583.11|581.11|582.79|580.79|18
1606106200000|2020-11-23 04:36:40|582.78|580.78|582.17|580.17|582.78|580.78|582.14|580.14|27
1606106210000|2020-11-23 04:36:50|582.21|580.21|582.98|580.98|583.02|581.02|582.03|580.03|31
1606106220000|2020-11-23 04:37:00|582.96|580.96|582.58|580.58|582.97|580.97|582.26|580.26|32
1606106230000|2020-11-23 04:37:10|582.55|580.55|582.64|580.64|582.64|580.64|582.49|580.49|21
1606106240000|2020-11-23 04:37:20|582.68|580.68|582.74|580.74|582.77|580.77|582.68|580.68|7
1606106250000|2020-11-23 04:37:30|582.61|580.61|582.67|580.67|582.81|580.81|582.57|580.57|28
1606106260000|2020-11-23 04:37:40|582.7|580.7|581.69|579.69|582.7|580.7|581.59|579.59|28
1606106270000|2020-11-23 04:37:50|581.62|579.62|582.07|580.07|582.08|580.08|581.49|579.49|33
1606106280000|2020-11-23 04:38:00|582.09|580.09|582.02|580.02|582.1|580.1|581.93|579.93|31
1606106290000|2020-11-23 04:38:10|582.01|580.01|582.53|580.53|582.54|580.54|582.01|580.01|29
1606106300000|2020-11-23 04:38:20|582.55|580.55|582.79|580.79|582.8|580.8|582.46|580.46|24
1606106310000|2020-11-23 04:38:30|582.69|580.69|582.94|580.94|582.94|580.94|582.65|580.65|12
1606106320000|2020-11-23 04:38:40|583.1|581.1|583.1|581.1|583.1|581.1|583.07|581.07|3
1606106330000|2020-11-23 04:38:50|583.16|581.16|582.8|580.8|583.28|581.28|582.8|580.8|21
1606106340000|2020-11-23 04:39:00|582.79|580.79|583.37|581.37|583.37|581.37|582.79|580.79|14
1606106350000|2020-11-23 04:39:10|583.57|581.57|583.6|581.6|583.63|581.63|583.57|581.57|7
1606106360000|2020-11-23 04:39:20|583.58|581.58|583.43|581.43|583.58|581.58|583.43|581.43|18
1606106370000|2020-11-23 04:39:30|583.42|581.42|583.42|581.42|583.42|581.42|583.36|581.36|5
1606106380000|2020-11-23 04:39:40|583.34|581.34|582.65|580.65|583.34|581.34|582.65|580.65|23
1606106390000|2020-11-23 04:39:50|582.64|580.64|582.41|580.41|582.67|580.67|582.41|580.41|23
1606106400000|2020-11-23 04:40:00|582.26|580.26|581.95|579.95|582.28|580.28|581.72|579.72|30
1606106410000|2020-11-23 04:40:10|581.97|579.97|581.94|579.94|581.97|579.97|581.76|579.76|33
1606106420000|2020-11-23 04:40:20|581.93|579.93|581.56|579.56|581.93|579.93|581.56|579.56|17
1606106430000|2020-11-23 04:40:30|581.55|579.55|581.54|579.54|581.57|579.57|581.52|579.52|10
1606106440000|2020-11-23 04:40:40|581.46|579.46|581.39|579.39|581.46|579.46|581.39|579.39|3
1606106460000|2020-11-23 04:41:00|581.42|579.42|581.63|579.63|582.1|580.1|581.42|579.42|25
1606106470000|2020-11-23 04:41:10|581.52|579.52|581.48|579.48|581.6|579.6|581.44|579.44|15
1606106480000|2020-11-23 04:41:20|581.47|579.47|581.6|579.6|581.6|579.6|581.39|579.39|12
1606106490000|2020-11-23 04:41:30|581.69|579.69|581.43|579.43|581.83|579.83|581.42|579.42|14
1606106500000|2020-11-23 04:41:40|581.63|579.63|582.09|580.09|582.09|580.09|581.63|579.63|14
1606106510000|2020-11-23 04:41:50|582.08|580.08|581.87|579.87|582.14|580.14|581.83|579.83|25
1606106520000|2020-11-23 04:42:00|581.93|579.93|581.91|579.91|582.23|580.23|581.83|579.83|19
1606106530000|2020-11-23 04:42:10|582.03|580.03|582.07|580.07|582.12|580.12|582|580|24
1606106540000|2020-11-23 04:42:20|582.02|580.02|582.6|580.6|582.77|580.77|582.01|580.01|22
1606106550000|2020-11-23 04:42:30|582.61|580.61|582.98|580.98|583.29|581.29|582.61|580.61|20
1606106560000|2020-11-23 04:42:40|582.97|580.97|583.22|581.22|583.25|581.25|582.87|580.87|23
1606106570000|2020-11-23 04:42:50|583.19|581.19|583.19|581.19|583.24|581.24|583.14|581.14|23
1606106580000|2020-11-23 04:43:00|583.2|581.2|582.9|580.9|583.2|581.2|582.86|580.86|12
1606106590000|2020-11-23 04:43:10|582.86|580.86|582.82|580.82|582.91|580.91|582.72|580.72|15
1606106600000|2020-11-23 04:43:20|582.78|580.78|582.71|580.71|582.82|580.82|582.67|580.67|30
1606106610000|2020-11-23 04:43:30|582.7|580.7|582.27|580.27|582.7|580.7|582.27|580.27|10
1606106620000|2020-11-23 04:43:40|582.19|580.19|582.06|580.06|582.19|580.19|582.06|580.06|5
1606106630000|2020-11-23 04:43:50|581.88|579.88|582.18|580.18|582.21|580.21|581.88|579.88|17
1606106640000|2020-11-23 04:44:00|582.17|580.17|582.17|580.17|582.17|580.17|582.17|580.17|1
1606106650000|2020-11-23 04:44:10|582.16|580.16|582.06|580.06|582.16|580.16|582.01|580.01|5
1606106660000|2020-11-23 04:44:20|582.04|580.04|582.35|580.35|582.35|580.35|582|580|17
1606106670000|2020-11-23 04:44:30|582.33|580.33|583.22|581.22|583.22|581.22|582.33|580.33|17
1606106680000|2020-11-23 04:44:40|583.2|581.2|583.29|581.29|583.29|581.29|583.07|581.07|25
1606106690000|2020-11-23 04:44:50|583.3|581.3|583.48|581.48|583.48|581.48|583.29|581.29|14
1606106700000|2020-11-23 04:45:00|583.5|581.5|583.11|581.11|583.51|581.51|583.03|581.03|9
1606106710000|2020-11-23 04:45:10|583.12|581.12|583.02|581.02|583.17|581.17|583.02|581.02|10
1606106720000|2020-11-23 04:45:20|583.03|581.03|583.52|581.52|583.52|581.52|583.03|581.03|9
1606106730000|2020-11-23 04:45:30|583.56|581.56|583.32|581.32|583.92|581.92|583.28|581.28|20
1606106740000|2020-11-23 04:45:40|583.47|581.47|583.51|581.51|583.54|581.54|583.41|581.41|16
1606106750000|2020-11-23 04:45:50|583.57|581.57|583.96|581.96|584.1|582.1|583.53|581.53|16
1606106760000|2020-11-23 04:46:00|583.89|581.89|584.1|582.1|584.12|582.12|583.87|581.87|9
1606106770000|2020-11-23 04:46:10|584.16|582.16|583.79|581.79|584.16|582.16|583.79|581.79|17
1606106780000|2020-11-23 04:46:20|583.7|581.7|584.1|582.1|584.11|582.11|583.54|581.54|29
1606106790000|2020-11-23 04:46:30|584.09|582.09|583.99|581.99|584.1|582.1|583.99|581.99|7
1606106800000|2020-11-23 04:46:40|584|582|583.49|581.49|584|582|583.44|581.44|30
1606106810000|2020-11-23 04:46:50|583.51|581.51|583.6|581.6|583.76|581.76|583.37|581.37|33
1606106820000|2020-11-23 04:47:00|583.62|581.62|583.57|581.57|583.68|581.68|583.45|581.45|33
1606106830000|2020-11-23 04:47:10|583.61|581.61|583.06|581.06|583.64|581.64|583.06|581.06|32
1606106840000|2020-11-23 04:47:20|583.14|581.14|582.72|580.72|583.14|581.14|582.52|580.52|21
1606106850000|2020-11-23 04:47:30|582.71|580.71|582.15|580.15|582.73|580.73|582.15|580.15|19
1606106860000|2020-11-23 04:47:40|582|580|582.02|580.02|582.03|580.03|581.99|579.99|5
1606106870000|2020-11-23 04:47:50|581.94|579.94|581.76|579.76|582|580|581.76|579.76|19
1606106880000|2020-11-23 04:48:00|581.77|579.77|581.38|579.38|581.77|579.77|581.35|579.35|25
1606106890000|2020-11-23 04:48:10|581.39|579.39|581.51|579.51|581.58|579.58|581.27|579.27|32
1606106900000|2020-11-23 04:48:20|581.54|579.54|581.59|579.59|581.77|579.77|581.31|579.31|39
1606106910000|2020-11-23 04:48:30|581.64|579.64|581.81|579.81|581.81|579.81|581.4|579.4|28
1606106920000|2020-11-23 04:48:40|581.84|579.84|581.41|579.41|581.84|579.84|581.36|579.36|22
1606106930000|2020-11-23 04:48:50|581.39|579.39|581.36|579.36|581.39|579.39|581.34|579.34|9
1606106940000|2020-11-23 04:49:00|581.32|579.32|581.3|579.3|581.36|579.36|581.27|579.27|30
1606106950000|2020-11-23 04:49:10|581.31|579.31|581.2|579.2|581.32|579.32|580.68|578.68|37
1606106960000|2020-11-23 04:49:20|581.24|579.24|581.3|579.3|581.36|579.36|581.14|579.14|28
1606106970000|2020-11-23 04:49:30|581.31|579.31|581.52|579.52|581.61|579.61|581.31|579.31|22
1606106980000|2020-11-23 04:49:40|581.51|579.51|581.4|579.4|581.52|579.52|581.36|579.36|13
1606106990000|2020-11-23 04:49:50|581.36|579.36|581.42|579.42|581.49|579.49|581.36|579.36|18
1606107000000|2020-11-23 04:50:00|581.45|579.45|581.62|579.62|581.64|579.64|581.42|579.42|14
1606107010000|2020-11-23 04:50:10|581.58|579.58|581.45|579.45|581.67|579.67|581.45|579.45|14
1606107020000|2020-11-23 04:50:20|581.41|579.41|581.27|579.27|581.41|579.41|581.22|579.22|21
1606107030000|2020-11-23 04:50:30|581.31|579.31|581.56|579.56|581.56|579.56|581.29|579.29|14
1606107040000|2020-11-23 04:50:40|581.57|579.57|581.59|579.59|581.59|579.59|581.52|579.52|13
1606107050000|2020-11-23 04:50:50|581.6|579.6|581.96|579.96|581.96|579.96|581.6|579.6|11
1606107060000|2020-11-23 04:51:00|581.95|579.95|582.17|580.17|582.17|580.17|581.95|579.95|6
1606107070000|2020-11-23 04:51:10|582.18|580.18|582.4|580.4|582.4|580.4|582.18|580.18|9
1606107080000|2020-11-23 04:51:20|582.55|580.55|582.66|580.66|582.66|580.66|582.55|580.55|5
1606107090000|2020-11-23 04:51:30|582.77|580.77|583.1|581.1|583.12|581.12|582.77|580.77|11
1606107100000|2020-11-23 04:51:40|583.08|581.08|582.77|580.77|583.08|581.08|582.77|580.77|24
1606107110000|2020-11-23 04:51:50|582.8|580.8|582.92|580.92|582.92|580.92|582.64|580.64|16
1606107120000|2020-11-23 04:52:00|582.93|580.93|582.57|580.57|582.93|580.93|582.57|580.57|22
1606107130000|2020-11-23 04:52:10|582.55|580.55|582.11|580.11|582.55|580.55|582.11|580.11|16
1606107140000|2020-11-23 04:52:20|582.07|580.07|581.9|579.9|582.07|580.07|581.87|579.87|19
1606107150000|2020-11-23 04:52:30|581.88|579.88|581.44|579.44|581.88|579.88|581.44|579.44|27
1606107160000|2020-11-23 04:52:40|581.41|579.41|581.39|579.39|581.56|579.56|581.39|579.39|14
1606107170000|2020-11-23 04:52:50|581.37|579.37|581.27|579.27|581.51|579.51|581.23|579.23|21
1606107180000|2020-11-23 04:53:00|581.28|579.28|581.29|579.29|581.37|579.37|581.26|579.26|27
1606107190000|2020-11-23 04:53:10|581.31|579.31|581.36|579.36|581.36|579.36|581.01|579.01|22
1606107200000|2020-11-23 04:53:20|581.37|579.37|581.67|579.67|581.69|579.69|581.37|579.37|10
1606107210000|2020-11-23 04:53:30|581.63|579.63|581.66|579.66|581.78|579.78|581.59|579.59|6
1606107220000|2020-11-23 04:53:40|581.72|579.72|582.09|580.09|582.09|580.09|581.72|579.72|6
1606107230000|2020-11-23 04:53:50|582.14|580.14|581.87|579.87|582.14|580.14|581.84|579.84|19
1606107240000|2020-11-23 04:54:00|581.9|579.9|582.08|580.08|582.08|580.08|581.87|579.87|14
1606107250000|2020-11-23 04:54:10|582.07|580.07|582.46|580.46|582.55|580.55|582.07|580.07|18
1606107260000|2020-11-23 04:54:20|582.54|580.54|582.08|580.08|582.55|580.55|581.74|579.74|20
1606107270000|2020-11-23 04:54:30|582.09|580.09|581.91|579.91|582.09|580.09|581.91|579.91|5
1606107290000|2020-11-23 04:54:50|581.88|579.88|581.65|579.65|581.88|579.88|581.65|579.65|8
1606107300000|2020-11-23 04:55:00|581.66|579.66|581.74|579.74|581.74|579.74|581.65|579.65|4
1606107310000|2020-11-23 04:55:10|581.75|579.75|582.08|580.08|582.09|580.09|581.58|579.58|29
1606107320000|2020-11-23 04:55:20|582.09|580.09|581.52|579.52|582.13|580.13|581.42|579.42|23
1606107330000|2020-11-23 04:55:30|581.49|579.49|581.46|579.46|581.52|579.52|581.12|579.12|33
1606107340000|2020-11-23 04:55:40|581.48|579.48|581.65|579.65|581.66|579.66|581.36|579.36|32
1606107350000|2020-11-23 04:55:50|581.69|579.69|581.97|579.97|581.98|579.98|581.69|579.69|24
1606107360000|2020-11-23 04:56:00|581.98|579.98|582.15|580.15|582.15|580.15|581.98|579.98|5
1606107370000|2020-11-23 04:56:10|582.25|580.25|582.32|580.32|582.32|580.32|582.25|580.25|7
1606107380000|2020-11-23 04:56:20|582.39|580.39|582.31|580.31|582.85|580.85|582.3|580.3|19
1606107390000|2020-11-23 04:56:30|582.28|580.28|582.78|580.78|582.78|580.78|582.28|580.28|14
1606107400000|2020-11-23 04:56:40|582.79|580.79|582.84|580.84|582.88|580.88|582.75|580.75|9
1606107410000|2020-11-23 04:56:50|582.82|580.82|582.84|580.84|582.84|580.84|582.66|580.66|14
1606107420000|2020-11-23 04:57:00|582.83|580.83|582.92|580.92|582.92|580.92|582.83|580.83|8
1606107430000|2020-11-23 04:57:10|582.89|580.89|582.85|580.85|582.9|580.9|582.85|580.85|6
1606107440000|2020-11-23 04:57:20|582.84|580.84|582.72|580.72|582.86|580.86|582.67|580.67|27
1606107450000|2020-11-23 04:57:30|582.73|580.73|582.66|580.66|582.82|580.82|582.66|580.66|33
1606107460000|2020-11-23 04:57:40|582.65|580.65|582.42|580.42|582.67|580.67|582.42|580.42|22
1606107470000|2020-11-23 04:57:50|582.39|580.39|582.29|580.29|582.39|580.39|581.61|579.61|32
1606107480000|2020-11-23 04:58:00|582.37|580.37|582.59|580.59|582.63|580.63|582.37|580.37|12
1606107490000|2020-11-23 04:58:10|582.62|580.62|582.63|580.63|582.73|580.73|582.55|580.55|20
1606107500000|2020-11-23 04:58:20|582.62|580.62|582.69|580.69|582.69|580.69|582.62|580.62|3
1606107510000|2020-11-23 04:58:30|582.67|580.67|582.72|580.72|582.75|580.75|582.67|580.67|3
1606107520000|2020-11-23 04:58:40|582.73|580.73|582.81|580.81|582.81|580.81|582.73|580.73|5
1606107530000|2020-11-23 04:58:50|582.7|580.7|582.79|580.79|582.79|580.79|582.7|580.7|5
1606107540000|2020-11-23 04:59:00|582.86|580.86|582.68|580.68|582.94|580.94|582.68|580.68|10
1606107550000|2020-11-23 04:59:10|582.76|580.76|582.71|580.71|582.78|580.78|582.71|580.71|4
1606107560000|2020-11-23 04:59:20|582.75|580.75|582.84|580.84|582.88|580.88|582.75|580.75|8
1606107580000|2020-11-23 04:59:40|582.88|580.88|583.29|581.29|583.29|581.29|582.88|580.88|7
1606107590000|2020-11-23 04:59:50|583.23|581.23|583.34|581.34|583.39|581.39|583.15|581.15|14
1606107600000|2020-11-23 05:00:00|583.39|581.39|583.73|581.73|583.73|581.73|583.39|581.39|10
1606107610000|2020-11-23 05:00:10|583.83|581.83|584.11|582.11|584.11|582.11|583.83|581.83|10
1606107620000|2020-11-23 05:00:20|584.1|582.1|584.13|582.13|584.15|582.15|584.1|582.1|8
1606107630000|2020-11-23 05:00:30|584.14|582.14|584.49|582.49|584.49|582.49|584.14|582.14|12
1606107640000|2020-11-23 05:00:40|584.61|582.61|584.7|582.7|584.77|582.77|584.57|582.57|11
1606107650000|2020-11-23 05:00:50|584.76|582.76|584.79|582.79|584.99|582.99|584.76|582.76|8
1606107660000|2020-11-23 05:01:00|584.63|582.63|584.55|582.55|584.63|582.63|584.39|582.39|12
1606107670000|2020-11-23 05:01:10|584.61|582.61|584.91|582.91|584.98|582.98|584.6|582.6|15
1606107680000|2020-11-23 05:01:20|584.99|582.99|585.03|583.03|585.1|583.1|584.99|582.99|7
1606107690000|2020-11-23 05:01:30|585.12|583.12|585.09|583.09|585.15|583.15|585.09|583.09|5
1606107700000|2020-11-23 05:01:40|585.01|583.01|584.99|582.99|585.09|583.09|584.84|582.84|17
1606107710000|2020-11-23 05:01:50|584.94|582.94|584.88|582.88|584.94|582.94|584.83|582.83|3
1606107720000|2020-11-23 05:02:00|584.93|582.93|584.98|582.98|584.98|582.98|584.88|582.88|4
1606107730000|2020-11-23 05:02:10|584.94|582.94|584.94|582.94|584.94|582.94|584.94|582.94|1
1606107740000|2020-11-23 05:02:20|584.97|582.97|584.59|582.59|584.97|582.97|584.59|582.59|21
1606107750000|2020-11-23 05:02:30|584.58|582.58|584.71|582.71|584.83|582.83|584.58|582.58|15
1606107760000|2020-11-23 05:02:40|584.72|582.72|584.61|582.61|584.75|582.75|584.61|582.61|7
1606107770000|2020-11-23 05:02:50|584.6|582.6|584.8|582.8|584.88|582.88|584.57|582.57|11
1606107780000|2020-11-23 05:03:00|584.82|582.82|584.98|582.98|584.98|582.98|584.77|582.77|12
1606107790000|2020-11-23 05:03:10|585.07|583.07|585.35|583.35|585.48|583.48|585.06|583.06|34
1606107800000|2020-11-23 05:03:20|585.43|583.43|585.34|583.34|585.45|583.45|585.26|583.26|18
1606107810000|2020-11-23 05:03:30|585.35|583.35|585.4|583.4|585.41|583.41|585.33|583.33|9
1606107820000|2020-11-23 05:03:40|585.48|583.48|585.28|583.28|585.5|583.5|585.28|583.28|19
1606107830000|2020-11-23 05:03:50|585.29|583.29|585.22|583.22|585.29|583.29|585.13|583.13|11
1606107840000|2020-11-23 05:04:00|585.29|583.29|585.37|583.37|585.37|583.37|585.22|583.22|6
1606107850000|2020-11-23 05:04:10|585.38|583.38|585.37|583.37|585.53|583.53|585.37|583.37|13
1606107860000|2020-11-23 05:04:20|585.33|583.33|585.26|583.26|585.33|583.33|585.26|583.26|3
1606107870000|2020-11-23 05:04:30|585.27|583.27|585.13|583.13|585.32|583.32|585.13|583.13|21
1606107880000|2020-11-23 05:04:40|585.12|583.12|584.84|582.84|585.17|583.17|584.83|582.83|24
1606107890000|2020-11-23 05:04:50|584.85|582.85|584.59|582.59|584.85|582.85|584.54|582.54|8
1606107900000|2020-11-23 05:05:00|584.57|582.57|583.96|581.96|584.57|582.57|583.96|581.96|28
1606107910000|2020-11-23 05:05:10|583.98|581.98|584.04|582.04|584.04|582.04|583.74|581.74|29
1606107920000|2020-11-23 05:05:20|584.02|582.02|583.83|581.83|584.12|582.12|583.8|581.8|27
1606107930000|2020-11-23 05:05:30|583.82|581.82|583.72|581.72|583.82|581.82|583.58|581.58|29
1606107940000|2020-11-23 05:05:40|583.73|581.73|583.49|581.49|583.75|581.75|583.49|581.49|28
1606107950000|2020-11-23 05:05:50|583.46|581.46|583.56|581.56|583.64|581.64|583.46|581.46|29
1606107960000|2020-11-23 05:06:00|583.57|581.57|583.49|581.49|583.57|581.57|583.22|581.22|18
1606107970000|2020-11-23 05:06:10|583.52|581.52|583.42|581.42|583.55|581.55|583.39|581.39|27
1606107980000|2020-11-23 05:06:20|583.41|581.41|583.33|581.33|583.44|581.44|583.29|581.29|24
1606107990000|2020-11-23 05:06:30|583.35|581.35|583.31|581.31|583.35|581.35|583.29|581.29|7
1606108000000|2020-11-23 05:06:40|583.2|581.2|583.2|581.2|583.3|581.3|583.17|581.17|22
1606108010000|2020-11-23 05:06:50|583.21|581.21|583.63|581.63|583.63|581.63|583.21|581.21|25
1606108020000|2020-11-23 05:07:00|583.6|581.6|583.58|581.58|583.68|581.68|583.58|581.58|12
1606108030000|2020-11-23 05:07:10|583.6|581.6|583.44|581.44|583.6|581.6|583.42|581.42|20
1606108040000|2020-11-23 05:07:20|583.46|581.46|583.53|581.53|583.62|581.62|583.36|581.36|12
1606108050000|2020-11-23 05:07:30|583.59|581.59|583.38|581.38|583.59|581.59|583.35|581.35|20
1606108060000|2020-11-23 05:07:40|583.39|581.39|583.55|581.55|583.55|581.55|583.39|581.39|7
1606108070000|2020-11-23 05:07:50|583.51|581.51|583.44|581.44|583.52|581.52|583.39|581.39|13
1606108080000|2020-11-23 05:08:00|583.39|581.39|583.42|581.42|583.49|581.49|583.39|581.39|11
1606108090000|2020-11-23 05:08:10|583.39|581.39|583.33|581.33|583.43|581.43|583.33|581.33|19
1606108100000|2020-11-23 05:08:20|583.24|581.24|583.11|581.11|583.24|581.24|582.98|580.98|13
1606108110000|2020-11-23 05:08:30|582.98|580.98|582.65|580.65|583.08|581.08|582.64|580.64|32
1606108120000|2020-11-23 05:08:40|582.66|580.66|582.86|580.86|582.91|580.91|582.54|580.54|30
1606108130000|2020-11-23 05:08:50|582.88|580.88|582.68|580.68|582.89|580.89|582.65|580.65|14
1606108140000|2020-11-23 05:09:00|582.71|580.71|582.62|580.62|582.71|580.71|582.5|580.5|29
1606108150000|2020-11-23 05:09:10|582.61|580.61|582.4|580.4|582.61|580.61|582.34|580.34|32
1606108160000|2020-11-23 05:09:20|582.36|580.36|582.39|580.39|582.54|580.54|582.36|580.36|35
1606108170000|2020-11-23 05:09:30|582.38|580.38|582.18|580.18|582.38|580.38|582.14|580.14|16
1606108180000|2020-11-23 05:09:40|582.15|580.15|582.01|580.01|582.22|580.22|582.01|580.01|17
1606108190000|2020-11-23 05:09:50|581.99|579.99|581.97|579.97|582|580|581.66|579.66|26
1606108200000|2020-11-23 05:10:00|581.99|579.99|581.91|579.91|582.14|580.14|581.91|579.91|33
1606108210000|2020-11-23 05:10:10|581.88|579.88|581.99|579.99|581.99|579.99|581.88|579.88|2
1606108220000|2020-11-23 05:10:20|582.04|580.04|582|580|582.07|580.07|582|580|7
1606108230000|2020-11-23 05:10:30|582.05|580.05|582.19|580.19|582.27|580.27|582.05|580.05|12
1606108240000|2020-11-23 05:10:40|582.18|580.18|582.2|580.2|582.2|580.2|582.18|580.18|2
1606108250000|2020-11-23 05:10:50|582.22|580.22|582.77|580.77|582.77|580.77|582.22|580.22|10
1606108260000|2020-11-23 05:11:00|582.76|580.76|582.58|580.58|582.76|580.76|582.52|580.52|17
1606108270000|2020-11-23 05:11:10|582.57|580.57|582.58|580.58|582.65|580.65|582.55|580.55|19
1606108280000|2020-11-23 05:11:20|582.53|580.53|581.9|579.9|582.61|580.61|581.9|579.9|24
1606108290000|2020-11-23 05:11:30|581.88|579.88|581.71|579.71|581.88|579.88|581.65|579.65|7
1606108300000|2020-11-23 05:11:40|581.7|579.7|581.66|579.66|581.7|579.7|581.6|579.6|5
1606108310000|2020-11-23 05:11:50|581.57|579.57|581.37|579.37|581.68|579.68|581.37|579.37|13
1606108320000|2020-11-23 05:12:00|581.38|579.38|581.14|579.14|581.69|579.69|581.12|579.12|21
1606108330000|2020-11-23 05:12:10|581.13|579.13|581.01|579.01|581.13|579.13|580.99|578.99|19
1606108340000|2020-11-23 05:12:20|581.03|579.03|581.39|579.39|581.39|579.39|581.03|579.03|17
1606108350000|2020-11-23 05:12:30|581.4|579.4|581.37|579.37|581.51|579.51|580.95|578.95|20
1606108360000|2020-11-23 05:12:40|581.33|579.33|581.2|579.2|581.58|579.58|581.02|579.02|22
1606108370000|2020-11-23 05:12:50|581.24|579.24|581.36|579.36|581.51|579.51|581.22|579.22|23
1606108380000|2020-11-23 05:13:00|581.38|579.38|581.23|579.23|581.62|579.62|581.21|579.21|25
1606108390000|2020-11-23 05:13:10|581.36|579.36|581.09|579.09|581.5|579.5|581.09|579.09|13
1606108400000|2020-11-23 05:13:20|581.26|579.26|581.14|579.14|581.27|579.27|581.02|579.02|23
1606108410000|2020-11-23 05:13:30|581.11|579.11|581.08|579.08|581.21|579.21|581.03|579.03|15
1606108420000|2020-11-23 05:13:40|581.06|579.06|580.59|578.59|581.12|579.12|580.57|578.57|26
1606108430000|2020-11-23 05:13:50|580.49|578.49|579.18|577.18|580.49|578.49|578.71|576.71|29
1606108440000|2020-11-23 05:14:00|579.17|577.17|579.53|577.53|579.53|577.53|579.01|577.01|27
1606108450000|2020-11-23 05:14:10|579.56|577.56|579.29|577.29|579.56|577.56|579.06|577.06|28
1606108460000|2020-11-23 05:14:20|579.18|577.18|579.4|577.4|579.67|577.67|579.17|577.17|35
1606108470000|2020-11-23 05:14:30|579.42|577.42|579.14|577.14|579.42|577.42|579.06|577.06|31
1606108480000|2020-11-23 05:14:40|579.18|577.18|579.38|577.38|579.38|577.38|579.15|577.15|30
1606108490000|2020-11-23 05:14:50|579.42|577.42|579.56|577.56|579.8|577.8|579.42|577.42|30
1606108500000|2020-11-23 05:15:00|579.57|577.57|579.48|577.48|580.03|578.03|579.48|577.48|29
1606108510000|2020-11-23 05:15:10|579.49|577.49|579.25|577.25|579.55|577.55|579.21|577.21|32
1606108520000|2020-11-23 05:15:20|579.2|577.2|579.23|577.23|579.32|577.32|579.2|577.2|18
1606108530000|2020-11-23 05:15:30|579.22|577.22|578.84|576.84|579.22|577.22|578.79|576.79|11
1606108540000|2020-11-23 05:15:40|578.79|576.79|579.1|577.1|579.1|577.1|578.75|576.75|24
1606108550000|2020-11-23 05:15:50|579.14|577.14|579.55|577.55|579.59|577.59|579.14|577.14|26
1606108560000|2020-11-23 05:16:00|579.59|577.59|579.66|577.66|579.67|577.67|579.55|577.55|8
1606108570000|2020-11-23 05:16:10|579.67|577.67|580.53|578.53|580.53|578.53|579.67|577.67|29
1606108580000|2020-11-23 05:16:20|580.65|578.65|581.04|579.04|581.04|579.04|580.64|578.64|27
1606108590000|2020-11-23 05:16:30|581.12|579.12|581.15|579.15|581.22|579.22|580.93|578.93|21
1606108600000|2020-11-23 05:16:40|581.11|579.11|581.34|579.34|581.37|579.37|581.11|579.11|21
1606108610000|2020-11-23 05:16:50|581.52|579.52|581.54|579.54|581.63|579.63|581.49|579.49|8
1606108620000|2020-11-23 05:17:00|581.57|579.57|581.72|579.72|581.72|579.72|581.57|579.57|3
1606108630000|2020-11-23 05:17:10|581.73|579.73|581.98|579.98|581.98|579.98|581.65|579.65|16
1606108640000|2020-11-23 05:17:20|582|580|582|580|582|580|582|580|1
1606108650000|2020-11-23 05:17:30|581.99|579.99|581.63|579.63|581.99|579.99|581.59|579.59|12
1606108660000|2020-11-23 05:17:40|581.65|579.65|581.54|579.54|581.65|579.65|581.51|579.51|9
1606108670000|2020-11-23 05:17:50|581.6|579.6|581.62|579.62|581.63|579.63|581.59|579.59|5
1606108680000|2020-11-23 05:18:00|581.66|579.66|581.2|579.2|581.72|579.72|581.2|579.2|9
1606108690000|2020-11-23 05:18:10|581.23|579.23|581.41|579.41|581.54|579.54|581.23|579.23|24
1606108700000|2020-11-23 05:18:20|581.42|579.42|581.44|579.44|581.5|579.5|581.42|579.42|25
1606108710000|2020-11-23 05:18:30|581.45|579.45|581.38|579.38|581.52|579.52|581.38|579.38|28
1606108730000|2020-11-23 05:18:50|581.23|579.23|581.19|579.19|581.23|579.23|581.19|579.19|3
1606108740000|2020-11-23 05:19:00|581.04|579.04|580.73|578.73|581.04|579.04|580.68|578.68|20
1606108750000|2020-11-23 05:19:10|580.69|578.69|580.43|578.43|580.7|578.7|580.43|578.43|10
1606108760000|2020-11-23 05:19:20|580.37|578.37|580.16|578.16|580.37|578.37|580.15|578.15|13
1606108770000|2020-11-23 05:19:30|580.22|578.22|580.28|578.28|580.28|578.28|580.17|578.17|5
1606108780000|2020-11-23 05:19:40|580.27|578.27|580.25|578.25|580.27|578.27|580.25|578.25|5
1606108790000|2020-11-23 05:19:50|580.21|578.21|580.24|578.24|580.25|578.25|580.21|578.21|12
1606108800000|2020-11-23 05:20:00|580.25|578.25|580.78|578.78|580.78|578.78|580.25|578.25|20
1606108810000|2020-11-23 05:20:10|580.83|578.83|581.15|579.15|581.15|579.15|580.77|578.77|22
1606108820000|2020-11-23 05:20:20|581.13|579.13|581.61|579.61|581.61|579.61|581.13|579.13|16
1606108830000|2020-11-23 05:20:30|581.62|579.62|581.48|579.48|581.63|579.63|581.47|579.47|16
1606108840000|2020-11-23 05:20:40|581.3|579.3|581.65|579.65|581.73|579.73|581.29|579.29|20
1606108850000|2020-11-23 05:20:50|581.64|579.64|581.67|579.67|581.87|579.87|581.64|579.64|14
1606108860000|2020-11-23 05:21:00|581.72|579.72|581.81|579.81|581.88|579.88|581.72|579.72|6
1606108870000|2020-11-23 05:21:10|581.77|579.77|581.61|579.61|581.77|579.77|581.48|579.48|5
1606108880000|2020-11-23 05:21:20|581.64|579.64|581.83|579.83|581.84|579.84|581.64|579.64|12
1606108890000|2020-11-23 05:21:30|581.85|579.85|582.34|580.34|582.34|580.34|581.85|579.85|14
1606108900000|2020-11-23 05:21:40|582.42|580.42|582.58|580.58|582.58|580.58|582.42|580.42|9
1606108910000|2020-11-23 05:21:50|582.59|580.59|582.74|580.74|582.74|580.74|582.58|580.58|9
1606108920000|2020-11-23 05:22:00|582.81|580.81|582.93|580.93|582.93|580.93|582.81|580.81|2
1606108930000|2020-11-23 05:22:10|583.01|581.01|583.01|581.01|583.01|581.01|583.01|581.01|1
1606108940000|2020-11-23 05:22:20|583.02|581.02|582.88|580.88|583.27|581.27|582.88|580.88|15
1606108950000|2020-11-23 05:22:30|582.92|580.92|583.19|581.19|583.19|581.19|582.92|580.92|11
1606108960000|2020-11-23 05:22:40|583.23|581.23|583.31|581.31|583.32|581.32|583.23|581.23|4
1606108970000|2020-11-23 05:22:50|583.32|581.32|582.85|580.85|583.35|581.35|582.83|580.83|25
1606108980000|2020-11-23 05:23:00|582.82|580.82|582.53|580.53|582.82|580.82|582.49|580.49|15
1606108990000|2020-11-23 05:23:10|582.69|580.69|582.93|580.93|582.93|580.93|582.69|580.69|7
1606109000000|2020-11-23 05:23:20|582.89|580.89|582.54|580.54|582.89|580.89|582.39|580.39|24
1606109010000|2020-11-23 05:23:30|582.55|580.55|582.79|580.79|582.79|580.79|582.29|580.29|23
1606109020000|2020-11-23 05:23:40|582.73|580.73|582.54|580.54|582.77|580.77|582.44|580.44|20
1606109030000|2020-11-23 05:23:50|582.55|580.55|583.31|581.31|583.31|581.31|582.55|580.55|14
1606109040000|2020-11-23 05:24:00|583.34|581.34|583.18|581.18|583.35|581.35|583.18|581.18|13
1606109050000|2020-11-23 05:24:10|583.19|581.19|582.95|580.95|583.35|581.35|582.94|580.94|21
1606109060000|2020-11-23 05:24:20|582.97|580.97|583.19|581.19|583.19|581.19|582.94|580.94|20
1606109070000|2020-11-23 05:24:30|583.25|581.25|583.36|581.36|583.36|581.36|583.25|581.25|8
1606109080000|2020-11-23 05:24:40|583.39|581.39|583.18|581.18|583.67|581.67|583.18|581.18|22
1606109090000|2020-11-23 05:24:50|583.17|581.17|583.05|581.05|583.19|581.19|583.05|581.05|16
1606109100000|2020-11-23 05:25:00|583.07|581.07|583.39|581.39|583.39|581.39|583.05|581.05|13
1606109110000|2020-11-23 05:25:10|583.45|581.45|583.46|581.46|583.6|581.6|583.36|581.36|25
1606109120000|2020-11-23 05:25:20|583.45|581.45|583.21|581.21|583.45|581.45|583.17|581.17|19
1606109130000|2020-11-23 05:25:30|583.2|581.2|583.36|581.36|583.42|581.42|583.12|581.12|14
1606109140000|2020-11-23 05:25:40|583.37|581.37|583.31|581.31|583.41|581.41|583.31|581.31|14
1606109150000|2020-11-23 05:25:50|583.3|581.3|583.24|581.24|583.31|581.31|583.22|581.22|16
1606109160000|2020-11-23 05:26:00|583.22|581.22|583.16|581.16|583.22|581.22|583.11|581.11|19
1606109170000|2020-11-23 05:26:10|583.06|581.06|582.71|580.71|583.06|581.06|582.65|580.65|10
1606109180000|2020-11-23 05:26:20|582.7|580.7|582.6|580.6|582.93|580.93|582.56|580.56|32
1606109190000|2020-11-23 05:26:30|582.62|580.62|582.65|580.65|582.67|580.67|582.6|580.6|13
1606109200000|2020-11-23 05:26:40|582.66|580.66|583.02|581.02|583.02|581.02|582.66|580.66|18
1606109210000|2020-11-23 05:26:50|582.99|580.99|582.68|580.68|583.02|581.02|582.6|580.6|19
1606109220000|2020-11-23 05:27:00|582.58|580.58|582.35|580.35|582.63|580.63|582.35|580.35|27
1606109230000|2020-11-23 05:27:10|582.17|580.17|581.87|579.87|582.17|580.17|581.76|579.76|35
1606109240000|2020-11-23 05:27:20|581.9|579.9|582.54|580.54|582.55|580.55|581.9|579.9|24
1606109250000|2020-11-23 05:27:30|582.47|580.47|582.79|580.79|582.79|580.79|582.44|580.44|33
1606109260000|2020-11-23 05:27:40|582.8|580.8|582.86|580.86|582.88|580.88|582.8|580.8|9
1606109270000|2020-11-23 05:27:50|582.91|580.91|583.64|581.64|583.66|581.66|582.91|580.91|28
1606109280000|2020-11-23 05:28:00|583.65|581.65|583.9|581.9|583.93|581.93|583.65|581.65|12
1606109290000|2020-11-23 05:28:10|583.87|581.87|583.96|581.96|584|582|583.75|581.75|21
1606109300000|2020-11-23 05:28:20|584.03|582.03|584.31|582.31|584.44|582.44|584.01|582.01|30
1606109310000|2020-11-23 05:28:30|584.23|582.23|584.44|582.44|584.44|582.44|583.87|581.87|31
1606109320000|2020-11-23 05:28:40|584.43|582.43|584.48|582.48|584.71|582.71|584.43|582.43|19
1606109330000|2020-11-23 05:28:50|584.5|582.5|584.59|582.59|584.59|582.59|584.44|582.44|23
1606109340000|2020-11-23 05:29:00|584.61|582.61|584.42|582.42|584.82|582.82|584.4|582.4|25
1606109350000|2020-11-23 05:29:10|584.44|582.44|584.25|582.25|584.44|582.44|584.23|582.23|17
1606109360000|2020-11-23 05:29:20|584.27|582.27|584.44|582.44|584.44|582.44|584.14|582.14|27
1606109370000|2020-11-23 05:29:30|584.43|582.43|584.34|582.34|584.43|582.43|584.34|582.34|4
1606109380000|2020-11-23 05:29:40|584.23|582.23|584.31|582.31|584.34|582.34|584.1|582.1|15
1606109390000|2020-11-23 05:29:50|584.32|582.32|584.2|582.2|584.32|582.32|584.17|582.17|14
1606109400000|2020-11-23 05:30:00|584.19|582.19|584.34|582.34|584.34|582.34|584.19|582.19|27
1606109410000|2020-11-23 05:30:10|584.35|582.35|584.24|582.24|584.44|582.44|584.24|582.24|18
1606109420000|2020-11-23 05:30:20|584.22|582.22|584.06|582.06|584.22|582.22|584.06|582.06|3
1606109430000|2020-11-23 05:30:30|584.02|582.02|583.98|581.98|584.02|582.02|583.96|581.96|10
1606109440000|2020-11-23 05:30:40|583.96|581.96|583.93|581.93|583.96|581.96|583.93|581.93|2
1606109450000|2020-11-23 05:30:50|583.94|581.94|583.93|581.93|584.01|582.01|583.93|581.93|12
1606109460000|2020-11-23 05:31:00|583.84|581.84|583.85|581.85|583.87|581.87|583.75|581.75|11
1606109470000|2020-11-23 05:31:10|583.84|581.84|583.91|581.91|583.93|581.93|583.83|581.83|27
1606109480000|2020-11-23 05:31:20|583.92|581.92|583.72|581.72|583.95|581.95|583.72|581.72|10
1606109490000|2020-11-23 05:31:30|583.71|581.71|583.92|581.92|583.92|581.92|583.71|581.71|25
1606109500000|2020-11-23 05:31:40|583.97|581.97|584.18|582.18|584.18|582.18|583.97|581.97|15
1606109510000|2020-11-23 05:31:50|584.17|582.17|584.2|582.2|584.2|582.2|584.13|582.13|20
1606109520000|2020-11-23 05:32:00|584.19|582.19|584.35|582.35|584.38|582.38|584.1|582.1|30
1606109530000|2020-11-23 05:32:10|584.39|582.39|584.42|582.42|584.42|582.42|584.35|582.35|9
1606109540000|2020-11-23 05:32:20|584.43|582.43|584.61|582.61|584.61|582.61|584.43|582.43|8
1606109550000|2020-11-23 05:32:30|584.6|582.6|584.55|582.55|584.6|582.6|584.55|582.55|10
1606109560000|2020-11-23 05:32:40|584.65|582.65|584.49|582.49|584.75|582.75|584.45|582.45|16
1606109570000|2020-11-23 05:32:50|584.48|582.48|584.11|582.11|584.48|582.48|584.08|582.08|25
1606109580000|2020-11-23 05:33:00|584.12|582.12|584.42|582.42|584.47|582.47|584.08|582.08|29
1606109590000|2020-11-23 05:33:10|584.43|582.43|584.53|582.53|584.55|582.55|584.43|582.43|29
1606109600000|2020-11-23 05:33:20|584.52|582.52|584.81|582.81|584.81|582.81|584.5|582.5|29
1606109610000|2020-11-23 05:33:30|584.82|582.82|585.09|583.09|585.15|583.15|584.82|582.82|12
1606109620000|2020-11-23 05:33:40|585.1|583.1|585.2|583.2|585.2|583.2|584.95|582.95|24
1606109630000|2020-11-23 05:33:50|585.25|583.25|585.44|583.44|585.51|583.51|585.25|583.25|15
1606109640000|2020-11-23 05:34:00|585.43|583.43|585.23|583.23|585.44|583.44|585.16|583.16|28
1606109650000|2020-11-23 05:34:10|585.22|583.22|584.82|582.82|585.22|583.22|584.8|582.8|31
1606109660000|2020-11-23 05:34:20|584.84|582.84|584.26|582.26|584.84|582.84|584.26|582.26|22
1606109670000|2020-11-23 05:34:30|584.2|582.2|584.21|582.21|584.22|582.22|584.18|582.18|7
1606109680000|2020-11-23 05:34:40|584.22|582.22|584.15|582.15|584.26|582.26|584.12|582.12|22
1606109690000|2020-11-23 05:34:50|584.19|582.19|584.24|582.24|584.37|582.37|584.19|582.19|13
1606109700000|2020-11-23 05:35:00|584.26|582.26|584.17|582.17|584.36|582.36|584.16|582.16|16
1606109710000|2020-11-23 05:35:10|584.19|582.19|583.82|581.82|584.19|582.19|583.82|581.82|16
1606109720000|2020-11-23 05:35:20|583.8|581.8|583.56|581.56|583.8|581.8|583.56|581.56|13
1606109740000|2020-11-23 05:35:40|583.57|581.57|583.69|581.69|583.69|581.69|583.57|581.57|4
1606109750000|2020-11-23 05:35:50|583.46|581.46|583.19|581.19|583.46|581.46|583.19|581.19|9
1606109760000|2020-11-23 05:36:00|583.18|581.18|582.71|580.71|583.18|581.18|582.71|580.71|18
1606109770000|2020-11-23 05:36:10|582.7|580.7|582.59|580.59|582.78|580.78|582.57|580.57|23
1606109780000|2020-11-23 05:36:20|582.6|580.6|582.48|580.48|582.63|580.63|582.15|580.15|35
1606109790000|2020-11-23 05:36:30|582.47|580.47|582.18|580.18|582.49|580.49|582.18|580.18|22
1606109800000|2020-11-23 05:36:40|582.17|580.17|582.16|580.16|582.25|580.25|582.16|580.16|19
1606109810000|2020-11-23 05:36:50|582.15|580.15|582.22|580.22|582.22|580.22|582.13|580.13|11
1606109820000|2020-11-23 05:37:00|582.17|580.17|582.2|580.2|582.27|580.27|582.16|580.16|26
1606109830000|2020-11-23 05:37:10|582.25|580.25|582.88|580.88|582.92|580.92|582.24|580.24|27
1606109840000|2020-11-23 05:37:20|582.87|580.87|583.13|581.13|583.14|581.14|582.85|580.85|22
1606109850000|2020-11-23 05:37:30|583.14|581.14|583.43|581.43|583.43|581.43|583.14|581.14|11
1606109860000|2020-11-23 05:37:40|583.48|581.48|583.45|581.45|583.54|581.54|583.42|581.42|15
1606109870000|2020-11-23 05:37:50|583.5|581.5|583.58|581.58|583.58|581.58|583.5|581.5|5
1606109880000|2020-11-23 05:38:00|583.57|581.57|583.39|581.39|583.57|581.57|583.26|581.26|21
1606109890000|2020-11-23 05:38:10|583.44|581.44|583.48|581.48|583.51|581.51|583.37|581.37|24
1606109900000|2020-11-23 05:38:20|583.53|581.53|583.77|581.77|583.77|581.77|583.53|581.53|9
1606109910000|2020-11-23 05:38:30|583.73|581.73|583.48|581.48|583.73|581.73|583.42|581.42|14
1606109920000|2020-11-23 05:38:40|583.47|581.47|583.4|581.4|583.74|581.74|583.4|581.4|15
1606109930000|2020-11-23 05:38:50|583.47|581.47|583.48|581.48|583.57|581.57|583.46|581.46|8
1606109940000|2020-11-23 05:39:00|583.49|581.49|583.76|581.76|583.76|581.76|583.49|581.49|16
1606109950000|2020-11-23 05:39:10|583.8|581.8|583.71|581.71|583.96|581.96|583.7|581.7|18
1606109960000|2020-11-23 05:39:20|583.72|581.72|583.51|581.51|583.8|581.8|583.5|581.5|19
1606109970000|2020-11-23 05:39:30|583.53|581.53|583.53|581.53|583.59|581.59|583.39|581.39|37
1606109980000|2020-11-23 05:39:40|583.55|581.55|583.74|581.74|583.75|581.75|583.5|581.5|26
1606109990000|2020-11-23 05:39:50|583.76|581.76|583.8|581.8|583.8|581.8|583.65|581.65|20
1606110000000|2020-11-23 05:40:00|583.79|581.79|583.79|581.79|583.79|581.79|583.78|581.78|3
1606110010000|2020-11-23 05:40:10|583.85|581.85|583.66|581.66|583.9|581.9|583.62|581.62|20
1606110020000|2020-11-23 05:40:20|583.65|581.65|583.36|581.36|583.65|581.65|583.36|581.36|26
1606110030000|2020-11-23 05:40:30|583.31|581.31|582.51|580.51|583.35|581.35|582.51|580.51|26
1606110040000|2020-11-23 05:40:40|582.44|580.44|582.02|580.02|582.44|580.44|582.02|580.02|27
1606110050000|2020-11-23 05:40:50|582.06|580.06|581.61|579.61|582.14|580.14|581.61|579.61|31
1606110060000|2020-11-23 05:41:00|581.6|579.6|581.73|579.73|581.8|579.8|581.56|579.56|23
1606110070000|2020-11-23 05:41:10|581.74|579.74|581.26|579.26|581.74|579.74|581.24|579.24|33
1606110080000|2020-11-23 05:41:20|581.3|579.3|581.72|579.72|581.78|579.78|581.3|579.3|32
1606110090000|2020-11-23 05:41:30|581.81|579.81|581.61|579.61|581.81|579.81|581.54|579.54|27
1606110100000|2020-11-23 05:41:40|581.46|579.46|581.15|579.15|581.53|579.53|581.15|579.15|25
1606110110000|2020-11-23 05:41:50|581.13|579.13|581.45|579.45|581.65|579.65|581.13|579.13|30
1606110120000|2020-11-23 05:42:00|581.5|579.5|581.47|579.47|581.57|579.57|581.28|579.28|26
1606110130000|2020-11-23 05:42:10|581.49|579.49|581.57|579.57|581.58|579.58|581.27|579.27|24
1606110140000|2020-11-23 05:42:20|581.58|579.58|581.39|579.39|581.58|579.58|581.39|579.39|24
1606110150000|2020-11-23 05:42:30|581.44|579.44|581.33|579.33|581.44|579.44|581.28|579.28|23
1606110160000|2020-11-23 05:42:40|581.37|579.37|581.33|579.33|581.46|579.46|581.25|579.25|29
1606110170000|2020-11-23 05:42:50|581.32|579.32|581.35|579.35|581.39|579.39|581.26|579.26|27
1606110180000|2020-11-23 05:43:00|581.34|579.34|581.09|579.09|581.34|579.34|581.09|579.09|10
1606110190000|2020-11-23 05:43:10|581.16|579.16|580.97|578.97|581.16|579.16|580.71|578.71|24
1606110200000|2020-11-23 05:43:20|580.96|578.96|581.05|579.05|581.12|579.12|580.91|578.91|26
1606110210000|2020-11-23 05:43:30|581.13|579.13|581.38|579.38|581.47|579.47|581.05|579.05|31
1606110220000|2020-11-23 05:43:40|581.36|579.36|581.52|579.52|581.52|579.52|581.15|579.15|29
1606110230000|2020-11-23 05:43:50|581.51|579.51|581.27|579.27|581.53|579.53|581.21|579.21|28
1606110240000|2020-11-23 05:44:00|581.28|579.28|581.28|579.28|581.28|579.28|581.14|579.14|26
1606110250000|2020-11-23 05:44:10|581.27|579.27|581.32|579.32|581.33|579.33|581.15|579.15|29
1606110260000|2020-11-23 05:44:20|581.3|579.3|581.38|579.38|581.43|579.43|581.3|579.3|4
1606110270000|2020-11-23 05:44:30|581.48|579.48|581.26|579.26|581.48|579.48|581.25|579.25|16
1606110280000|2020-11-23 05:44:40|581.25|579.25|581.13|579.13|581.25|579.25|581.13|579.13|23
1606110290000|2020-11-23 05:44:50|581.16|579.16|580.64|578.64|581.21|579.21|580.57|578.57|25
1606110300000|2020-11-23 05:45:00|580.63|578.63|580.8|578.8|580.83|578.83|580.58|578.58|26
1606110310000|2020-11-23 05:45:10|580.82|578.82|580.97|578.97|580.97|578.97|580.74|578.74|32
1606110320000|2020-11-23 05:45:20|581.02|579.02|580.99|578.99|581.11|579.11|580.89|578.89|32
1606110330000|2020-11-23 05:45:30|581.04|579.04|581.17|579.17|581.18|579.18|581.01|579.01|25
1606110340000|2020-11-23 05:45:40|581.16|579.16|581.1|579.1|581.18|579.18|580.78|578.78|25
1606110350000|2020-11-23 05:45:50|581.18|579.18|581.24|579.24|581.3|579.3|581.11|579.11|20
1606110360000|2020-11-23 05:46:00|581.25|579.25|581.4|579.4|581.4|579.4|581.25|579.25|30
1606110370000|2020-11-23 05:46:10|581.37|579.37|581.36|579.36|581.45|579.45|581.28|579.28|25
1606110380000|2020-11-23 05:46:20|581.38|579.38|581.41|579.41|581.44|579.44|581.36|579.36|16
1606110390000|2020-11-23 05:46:30|581.43|579.43|581.45|579.45|581.48|579.48|581.39|579.39|21
1606110400000|2020-11-23 05:46:40|581.46|579.46|581.46|579.46|581.46|579.46|581.42|579.42|10
1606110410000|2020-11-23 05:46:50|581.42|579.42|581.4|579.4|581.43|579.43|581.4|579.4|12
1606110420000|2020-11-23 05:47:00|581.37|579.37|581.39|579.39|581.4|579.4|581.37|579.37|5
1606110430000|2020-11-23 05:47:10|581.38|579.38|581.5|579.5|581.5|579.5|581.38|579.38|9
1606110440000|2020-11-23 05:47:20|581.58|579.58|581.78|579.78|581.78|579.78|581.58|579.58|5
1606110450000|2020-11-23 05:47:30|581.84|579.84|582.06|580.06|582.06|580.06|581.84|579.84|25
1606110460000|2020-11-23 05:47:40|582.07|580.07|582.45|580.45|582.45|580.45|582.05|580.05|23
1606110470000|2020-11-23 05:47:50|582.5|580.5|582.45|580.45|582.63|580.63|582.44|580.44|26
1606110480000|2020-11-23 05:48:00|582.53|580.53|582.29|580.29|582.6|580.6|582.19|580.19|34
1606110490000|2020-11-23 05:48:10|582.33|580.33|582.21|580.21|582.35|580.35|582.14|580.14|27
1606110500000|2020-11-23 05:48:20|582.15|580.15|581.99|579.99|582.2|580.2|581.94|579.94|24
1606110510000|2020-11-23 05:48:30|582.02|580.02|581.7|579.7|582.02|580.02|581.69|579.69|21
1606110520000|2020-11-23 05:48:40|581.71|579.71|581.73|579.73|581.83|579.83|581.57|579.57|28
1606110530000|2020-11-23 05:48:50|581.74|579.74|581.79|579.79|581.83|579.83|581.59|579.59|23
1606110540000|2020-11-23 05:49:00|581.78|579.78|581.85|579.85|581.86|579.86|581.77|579.77|13
1606110550000|2020-11-23 05:49:10|581.84|579.84|581.77|579.77|581.86|579.86|581.74|579.74|23
1606110560000|2020-11-23 05:49:20|581.8|579.8|581.92|579.92|581.93|579.93|581.76|579.76|24
1606110570000|2020-11-23 05:49:30|581.91|579.91|582.14|580.14|582.17|580.17|581.91|579.91|18
1606110580000|2020-11-23 05:49:40|582.16|580.16|582.85|580.85|583.08|581.08|582.14|580.14|31
1606110590000|2020-11-23 05:49:50|582.86|580.86|582.79|580.79|582.9|580.9|582.75|580.75|17
1606110600000|2020-11-23 05:50:00|582.83|580.83|583|581|583|581|582.73|580.73|12
1606110610000|2020-11-23 05:50:10|583.01|581.01|583.29|581.29|583.29|581.29|583.01|581.01|7
1606110620000|2020-11-23 05:50:20|583.22|581.22|583.25|581.25|583.3|581.3|583.13|581.13|7
1606110630000|2020-11-23 05:50:30|583.27|581.27|583.3|581.3|583.31|581.31|583.23|581.23|19
1606110640000|2020-11-23 05:50:40|583.31|581.31|583.4|581.4|583.4|581.4|583.28|581.28|25
1606110650000|2020-11-23 05:50:50|583.34|581.34|583.4|581.4|583.4|581.4|583.31|581.31|18
1606110660000|2020-11-23 05:51:00|583.55|581.55|583.42|581.42|583.55|581.55|583.41|581.41|16
1606110670000|2020-11-23 05:51:10|583.39|581.39|583.29|581.29|583.41|581.41|583.29|581.29|14
1606110680000|2020-11-23 05:51:20|583.28|581.28|583.29|581.29|583.29|581.29|583.28|581.28|2
1606110700000|2020-11-23 05:51:40|583.23|581.23|582.97|580.97|583.23|581.23|582.94|580.94|27
1606110710000|2020-11-23 05:51:50|582.89|580.89|582.88|580.88|583.05|581.05|582.85|580.85|24
1606110720000|2020-11-23 05:52:00|582.9|580.9|582.79|580.79|582.96|580.96|582.72|580.72|28
1606110730000|2020-11-23 05:52:10|582.82|580.82|582.82|580.82|582.91|580.91|582.69|580.69|29
1606110740000|2020-11-23 05:52:20|582.83|580.83|583.11|581.11|583.14|581.14|582.83|580.83|12
1606110750000|2020-11-23 05:52:30|583.1|581.1|583.08|581.08|583.21|581.21|583.04|581.04|16
1606110760000|2020-11-23 05:52:40|583.1|581.1|583.01|581.01|583.1|581.1|582.99|580.99|24
1606110770000|2020-11-23 05:52:50|583|581|582.64|580.64|583.01|581.01|582.64|580.64|26
1606110780000|2020-11-23 05:53:00|582.63|580.63|582.58|580.58|582.7|580.7|582.56|580.56|31
1606110790000|2020-11-23 05:53:10|582.62|580.62|582.67|580.67|582.7|580.7|582.42|580.42|26
1606110800000|2020-11-23 05:53:20|582.75|580.75|582.64|580.64|582.75|580.75|582.64|580.64|26
1606110810000|2020-11-23 05:53:30|582.66|580.66|582.63|580.63|582.68|580.68|582.31|580.31|30
1606110820000|2020-11-23 05:53:40|582.62|580.62|582.35|580.35|582.62|580.62|582.35|580.35|33
1606110830000|2020-11-23 05:53:50|582.34|580.34|582.17|580.17|582.34|580.34|582.15|580.15|29
1606110840000|2020-11-23 05:54:00|582.21|580.21|582.21|580.21|582.28|580.28|582.2|580.2|12
1606110850000|2020-11-23 05:54:10|582.23|580.23|582.56|580.56|582.59|580.59|582.18|580.18|12
1606110860000|2020-11-23 05:54:20|582.55|580.55|582.42|580.42|582.55|580.55|582.37|580.37|11
1606110870000|2020-11-23 05:54:30|582.49|580.49|583.01|581.01|583.15|581.15|582.49|580.49|13
1606110880000|2020-11-23 05:54:40|583|581|582.69|580.69|583|581|582.69|580.69|17
1606110890000|2020-11-23 05:54:50|582.68|580.68|582.9|580.9|582.93|580.93|582.64|580.64|15
1606110900000|2020-11-23 05:55:00|582.93|580.93|583.07|581.07|583.07|581.07|582.77|580.77|24
1606110910000|2020-11-23 05:55:10|583.06|581.06|582.96|580.96|583.2|581.2|582.94|580.94|24
1606110920000|2020-11-23 05:55:20|582.97|580.97|583.01|581.01|583.08|581.08|582.93|580.93|18
1606110930000|2020-11-23 05:55:30|582.99|580.99|582.91|580.91|582.99|580.99|582.91|580.91|3
1606110940000|2020-11-23 05:55:40|582.89|580.89|582.65|580.65|582.89|580.89|582.65|580.65|13
1606110950000|2020-11-23 05:55:50|582.68|580.68|582.95|580.95|582.96|580.96|582.64|580.64|22
1606110960000|2020-11-23 05:56:00|583.01|581.01|582.93|580.93|583.04|581.04|582.91|580.91|14
1606110970000|2020-11-23 05:56:10|582.9|580.9|582.89|580.89|582.93|580.93|582.89|580.89|3
1606110980000|2020-11-23 05:56:20|582.88|580.88|583.01|581.01|583.01|581.01|582.88|580.88|3
1606110990000|2020-11-23 05:56:30|583.06|581.06|583.13|581.13|583.13|581.13|583.06|581.06|19
1606111000000|2020-11-23 05:56:40|583.12|581.12|583.1|581.1|583.13|581.13|583.1|581.1|5
1606111010000|2020-11-23 05:56:50|583.11|581.11|583.15|581.15|583.2|581.2|583.11|581.11|11
1606111020000|2020-11-23 05:57:00|583.13|581.13|583.39|581.39|583.39|581.39|583.11|581.11|13
1606111030000|2020-11-23 05:57:10|583.44|581.44|583.63|581.63|583.63|581.63|583.39|581.39|12
1606111040000|2020-11-23 05:57:20|583.71|581.71|583.8|581.8|583.86|581.86|583.71|581.71|15
1606111050000|2020-11-23 05:57:30|583.79|581.79|583.61|581.61|583.85|581.85|583.61|581.61|14
1606111060000|2020-11-23 05:57:40|583.62|581.62|583.2|581.2|583.62|581.62|583.2|581.2|10
1606111070000|2020-11-23 05:57:50|583.18|581.18|583.17|581.17|583.2|581.2|583.13|581.13|22
1606111080000|2020-11-23 05:58:00|583.18|581.18|583.1|581.1|583.22|581.22|583.1|581.1|9
1606111090000|2020-11-23 05:58:10|583.09|581.09|583.18|581.18|583.21|581.21|583.05|581.05|17
1606111100000|2020-11-23 05:58:20|583.14|581.14|583.08|581.08|583.14|581.14|583.06|581.06|12
1606111110000|2020-11-23 05:58:30|583.07|581.07|582.87|580.87|583.07|581.07|582.87|580.87|16
1606111120000|2020-11-23 05:58:40|582.9|580.9|582.79|580.79|582.91|580.91|582.76|580.76|22
1606111130000|2020-11-23 05:58:50|582.83|580.83|582.8|580.8|582.83|580.83|582.73|580.73|15
1606111140000|2020-11-23 05:59:00|582.79|580.79|582.77|580.77|582.83|580.83|582.7|580.7|15
1606111150000|2020-11-23 05:59:10|582.76|580.76|582.64|580.64|582.76|580.76|582.57|580.57|16
1606111160000|2020-11-23 05:59:20|582.63|580.63|582.69|580.69|582.74|580.74|582.34|580.34|30
1606111170000|2020-11-23 05:59:30|582.7|580.7|582.23|580.23|582.7|580.7|582.23|580.23|15
1606111180000|2020-11-23 05:59:40|582.22|580.22|582.09|580.09|582.22|580.22|582.09|580.09|12
1606111190000|2020-11-23 05:59:50|582.05|580.05|582.01|580.01|582.06|580.06|582.01|580.01|7
1606111200000|2020-11-23 06:00:00|581.98|579.98|582.1|580.1|582.17|580.17|581.95|579.95|26
1606111210000|2020-11-23 06:00:10|582.19|580.19|582.07|580.07|582.19|580.19|582.07|580.07|10
1606111220000|2020-11-23 06:00:20|582.02|580.02|582.17|580.17|582.17|580.17|582|580|5
1606111230000|2020-11-23 06:00:30|582.24|580.24|582.1|580.1|582.24|580.24|582.1|580.1|16
1606111240000|2020-11-23 06:00:40|582.06|580.06|581.9|579.9|582.06|580.06|581.9|579.9|3
1606111250000|2020-11-23 06:00:50|581.86|579.86|581.33|579.33|581.86|579.86|581.33|579.33|17
1606111260000|2020-11-23 06:01:00|581.37|579.37|581.35|579.35|581.65|579.65|581.34|579.34|27
1606111270000|2020-11-23 06:01:10|581.37|579.37|581.25|579.25|581.38|579.38|581.23|579.23|20
1606111280000|2020-11-23 06:01:20|581.22|579.22|581.1|579.1|581.25|579.25|581.1|579.1|16
1606111290000|2020-11-23 06:01:30|581.09|579.09|580.26|578.26|581.1|579.1|580.2|578.2|30
1606111300000|2020-11-23 06:01:40|580.27|578.27|579.75|577.75|580.27|578.27|579.66|577.66|26
1606111310000|2020-11-23 06:01:50|579.79|577.79|579.61|577.61|579.79|577.79|579.58|577.58|26
1606111320000|2020-11-23 06:02:00|579.58|577.58|579.14|577.14|579.61|577.61|579.14|577.14|16
1606111330000|2020-11-23 06:02:10|579.13|577.13|578.05|576.05|579.13|577.13|576.92|574.92|36
1606111340000|2020-11-23 06:02:20|578.08|576.08|578.48|576.48|579.16|577.16|578.08|576.08|36
1606111350000|2020-11-23 06:02:30|578.39|576.39|577.96|575.96|578.44|576.44|577.93|575.93|32
1606111360000|2020-11-23 06:02:40|577.93|575.93|577.76|575.76|578.11|576.11|577.56|575.56|35
1606111370000|2020-11-23 06:02:50|577.77|575.77|578.68|576.68|578.74|576.74|577.77|575.77|32
1606111380000|2020-11-23 06:03:00|578.71|576.71|578.53|576.53|578.75|576.75|578.53|576.53|35
1606111390000|2020-11-23 06:03:10|578.46|576.46|578.15|576.15|578.47|576.47|578.15|576.15|28
1606111400000|2020-11-23 06:03:20|578.19|576.19|577.98|575.98|578.24|576.24|577.98|575.98|10
1606111410000|2020-11-23 06:03:30|577.96|575.96|577.3|575.3|577.96|575.96|577.26|575.26|25
1606111420000|2020-11-23 06:03:40|577.31|575.31|577.06|575.06|577.38|575.38|576.99|574.99|26
1606111430000|2020-11-23 06:03:50|577.1|575.1|577.52|575.52|577.54|575.54|577.1|575.1|20
1606111440000|2020-11-23 06:04:00|577.5|575.5|577.71|575.71|577.75|575.75|577.5|575.5|20
1606111450000|2020-11-23 06:04:10|577.74|575.74|578.3|576.3|578.33|576.33|577.72|575.72|29
1606111460000|2020-11-23 06:04:20|578.29|576.29|578.53|576.53|578.59|576.59|578.29|576.29|28
1606111470000|2020-11-23 06:04:30|578.55|576.55|578.01|576.01|578.62|576.62|577.95|575.95|20
1606111480000|2020-11-23 06:04:40|578.02|576.02|578.03|576.03|578.07|576.07|577.87|575.87|29
1606111490000|2020-11-23 06:04:50|578.1|576.1|578.2|576.2|578.26|576.26|578.1|576.1|17
1606111500000|2020-11-23 06:05:00|578.15|576.15|578.35|576.35|578.55|576.55|578.15|576.15|18
1606111510000|2020-11-23 06:05:10|578.27|576.27|578.29|576.29|578.34|576.34|578.27|576.27|12
1606111520000|2020-11-23 06:05:20|578.25|576.25|578.52|576.52|578.58|576.58|578.25|576.25|14
1606111530000|2020-11-23 06:05:30|578.38|576.38|578.24|576.24|578.4|576.4|578.23|576.23|14
1606111540000|2020-11-23 06:05:40|578.25|576.25|578.19|576.19|578.25|576.25|578.17|576.17|8
1606111550000|2020-11-23 06:05:50|578.21|576.21|578.36|576.36|578.36|576.36|578.01|576.01|10
1606111560000|2020-11-23 06:06:00|578.24|576.24|578.38|576.38|578.38|576.38|578.24|576.24|3
1606111570000|2020-11-23 06:06:10|578.45|576.45|578.58|576.58|578.73|576.73|578.45|576.45|17
1606111580000|2020-11-23 06:06:20|578.54|576.54|578.48|576.48|578.54|576.54|578.48|576.48|2
1606111590000|2020-11-23 06:06:30|578.43|576.43|578.4|576.4|578.49|576.49|578.25|576.25|14
1606111600000|2020-11-23 06:06:40|578.52|576.52|578.85|576.85|578.85|576.85|578.5|576.5|8
1606111610000|2020-11-23 06:06:50|578.88|576.88|578.89|576.89|578.89|576.89|578.77|576.77|4
1606111620000|2020-11-23 06:07:00|578.92|576.92|578.86|576.86|579.15|577.15|578.86|576.86|18
1606111630000|2020-11-23 06:07:10|578.96|576.96|578.89|576.89|579.04|577.04|578.89|576.89|10
1606111640000|2020-11-23 06:07:20|578.86|576.86|578.7|576.7|578.86|576.86|578.7|576.7|11
1606111650000|2020-11-23 06:07:30|578.69|576.69|578.8|576.8|578.86|576.86|578.69|576.69|12
1606111660000|2020-11-23 06:07:40|578.78|576.78|578.86|576.86|578.92|576.92|578.77|576.77|15
1606111670000|2020-11-23 06:07:50|578.9|576.9|578.72|576.72|578.96|576.96|578.7|576.7|23
1606111680000|2020-11-23 06:08:00|578.7|576.7|578.93|576.93|578.94|576.94|578.7|576.7|16
1606111690000|2020-11-23 06:08:10|578.92|576.92|578.86|576.86|578.94|576.94|578.86|576.86|11
1606111700000|2020-11-23 06:08:20|578.88|576.88|578.8|576.8|578.88|576.88|578.8|576.8|4
1606111710000|2020-11-23 06:08:30|578.77|576.77|578.85|576.85|578.87|576.87|578.77|576.77|8
1606111720000|2020-11-23 06:08:40|578.84|576.84|578.84|576.84|578.86|576.86|578.83|576.83|10
1606111730000|2020-11-23 06:08:50|578.88|576.88|578.67|576.67|578.94|576.94|578.61|576.61|14
1606111740000|2020-11-23 06:09:00|578.65|576.65|578.52|576.52|578.71|576.71|578.52|576.52|18
1606111750000|2020-11-23 06:09:10|578.49|576.49|578.44|576.44|578.49|576.49|578.32|576.32|14
1606111760000|2020-11-23 06:09:20|578.48|576.48|578.58|576.58|578.67|576.67|578.48|576.48|5
1606111770000|2020-11-23 06:09:30|578.6|576.6|578.39|576.39|578.6|576.6|578.39|576.39|12
1606111780000|2020-11-23 06:09:40|578.4|576.4|578.37|576.37|578.4|576.4|578.31|576.31|10
1606111790000|2020-11-23 06:09:50|578.35|576.35|578.34|576.34|578.35|576.35|578.34|576.34|2
1606111800000|2020-11-23 06:10:00|578.28|576.28|578.29|576.29|578.29|576.29|578.28|576.28|2
1606111810000|2020-11-23 06:10:10|578.25|576.25|578.38|576.38|578.38|576.38|578.25|576.25|4
1606111820000|2020-11-23 06:10:20|578.46|576.46|578.74|576.74|578.96|576.96|578.46|576.46|23
1606111830000|2020-11-23 06:10:30|578.67|576.67|578.73|576.73|578.8|576.8|578.67|576.67|8
1606111840000|2020-11-23 06:10:40|578.74|576.74|578.69|576.69|578.74|576.74|578.69|576.69|6
1606111850000|2020-11-23 06:10:50|578.68|576.68|578.46|576.46|578.68|576.68|578.43|576.43|26
1606111860000|2020-11-23 06:11:00|578.48|576.48|578.67|576.67|578.72|576.72|578.46|576.46|11
1606111870000|2020-11-23 06:11:10|578.71|576.71|578.6|576.6|578.71|576.71|578.55|576.55|12
1606111880000|2020-11-23 06:11:20|578.66|576.66|578.61|576.61|578.67|576.67|578.61|576.61|9
1606111890000|2020-11-23 06:11:30|578.6|576.6|578.6|576.6|578.68|576.68|578.5|576.5|18
1606111900000|2020-11-23 06:11:40|578.55|576.55|578.49|576.49|578.55|576.55|578.43|576.43|23
1606111910000|2020-11-23 06:11:50|578.48|576.48|578.09|576.09|578.48|576.48|578.09|576.09|32
1606111920000|2020-11-23 06:12:00|578.08|576.08|578.01|576.01|578.19|576.19|578.01|576.01|17
1606111930000|2020-11-23 06:12:10|578.1|576.1|577.88|575.88|578.12|576.12|577.81|575.81|30
1606111940000|2020-11-23 06:12:20|577.86|575.86|577.28|575.28|577.89|575.89|577.18|575.18|37
1606111950000|2020-11-23 06:12:30|577.27|575.27|577.38|575.38|577.42|575.42|577.05|575.05|29
1606111960000|2020-11-23 06:12:40|577.39|575.39|576.77|574.77|577.4|575.4|576.77|574.77|29
1606111970000|2020-11-23 06:12:50|576.76|574.76|576.36|574.36|576.76|574.76|576.13|574.13|33
1606111980000|2020-11-23 06:13:00|576.37|574.37|576.54|574.54|576.55|574.55|576.27|574.27|35
1606111990000|2020-11-23 06:13:10|576.53|574.53|576.53|574.53|576.87|574.87|576.49|574.49|24
1606112000000|2020-11-23 06:13:20|576.56|574.56|576.45|574.45|576.66|574.66|576.15|574.15|32
1606112010000|2020-11-23 06:13:30|576.53|574.53|576.66|574.66|576.82|574.82|576.3|574.3|35
1606112020000|2020-11-23 06:13:40|576.6|574.6|576.1|574.1|576.6|574.6|576.1|574.1|31
1606112030000|2020-11-23 06:13:50|576.09|574.09|575.76|573.76|576.1|574.1|575.75|573.75|26
1606112040000|2020-11-23 06:14:00|575.66|573.66|575.62|573.62|575.98|573.98|575.52|573.52|30
1606112050000|2020-11-23 06:14:10|575.65|573.65|575.68|573.68|575.88|573.88|575.62|573.62|32
1606112060000|2020-11-23 06:14:20|575.71|573.71|575.83|573.83|575.94|573.94|575.71|573.71|17
1606112070000|2020-11-23 06:14:30|575.82|573.82|575.92|573.92|576.24|574.24|575.82|573.82|33
1606112080000|2020-11-23 06:14:40|575.93|573.93|576.08|574.08|576.1|574.1|575.88|573.88|27
1606112090000|2020-11-23 06:14:50|576.03|574.03|575.88|573.88|576.11|574.11|575.88|573.88|15
1606112100000|2020-11-23 06:15:00|575.9|573.9|576.57|574.57|576.59|574.59|575.9|573.9|25
1606112110000|2020-11-23 06:15:10|576.53|574.53|577.26|575.26|577.31|575.31|576.53|574.53|35
1606112120000|2020-11-23 06:15:20|577.27|575.27|577.1|575.1|577.59|575.59|577.1|575.1|28
1606112130000|2020-11-23 06:15:30|577.12|575.12|577.21|575.21|577.25|575.25|576.85|574.85|32
1606112140000|2020-11-23 06:15:40|577.12|575.12|577.29|575.29|577.29|575.29|577.02|575.02|30
1606112150000|2020-11-23 06:15:50|577.28|575.28|577.16|575.16|577.29|575.29|577.16|575.16|25
1606112160000|2020-11-23 06:16:00|577.17|575.17|577.38|575.38|577.57|575.57|577.17|575.17|27
1606112170000|2020-11-23 06:16:10|577.36|575.36|577.14|575.14|577.66|575.66|577.14|575.14|33
1606112180000|2020-11-23 06:16:20|577.15|575.15|577.03|575.03|577.17|575.17|576.95|574.95|24
1606112190000|2020-11-23 06:16:30|577|575|577.45|575.45|577.51|575.51|577|575|24
1606112200000|2020-11-23 06:16:40|577.69|575.69|577.95|575.95|577.95|575.95|577.69|575.69|25
1606112210000|2020-11-23 06:16:50|577.94|575.94|577.46|575.46|577.94|575.94|577.46|575.46|15
1606112220000|2020-11-23 06:17:00|577.47|575.47|577.83|575.83|577.94|575.94|577.47|575.47|28
1606112230000|2020-11-23 06:17:10|577.77|575.77|578.04|576.04|578.14|576.14|577.65|575.65|30
1606112240000|2020-11-23 06:17:20|578.05|576.05|577.97|575.97|578.06|576.06|577.95|575.95|15
1606112250000|2020-11-23 06:17:30|578.03|576.03|578.11|576.11|578.11|576.11|578.02|576.02|4
1606112260000|2020-11-23 06:17:40|578.13|576.13|578.2|576.2|578.28|576.28|578.13|576.13|6
1606112270000|2020-11-23 06:17:50|578.18|576.18|578.05|576.05|578.18|576.18|578.02|576.02|21
1606112280000|2020-11-23 06:18:00|578.03|576.03|578.21|576.21|578.29|576.29|578.03|576.03|19
1606112290000|2020-11-23 06:18:10|578.13|576.13|577.78|575.78|578.13|576.13|577.76|575.76|25
1606112300000|2020-11-23 06:18:20|577.76|575.76|577.5|575.5|577.76|575.76|577.48|575.48|21
1606112310000|2020-11-23 06:18:30|577.47|575.47|577.15|575.15|577.52|575.52|577.13|575.13|26
1606112320000|2020-11-23 06:18:40|577.1|575.1|577.04|575.04|577.13|575.13|577|575|20
1606112330000|2020-11-23 06:18:50|577.08|575.08|577.26|575.26|577.39|575.39|577|575|23
1606112340000|2020-11-23 06:19:00|577.27|575.27|576.97|574.97|577.31|575.31|576.88|574.88|33
1606112350000|2020-11-23 06:19:10|576.93|574.93|576.98|574.98|577|575|576.83|574.83|19
1606112360000|2020-11-23 06:19:20|577.15|575.15|577.3|575.3|577.35|575.35|577.15|575.15|15
1606112370000|2020-11-23 06:19:30|577.15|575.15|577.81|575.81|577.93|575.93|577.08|575.08|33
1606112380000|2020-11-23 06:19:40|577.76|575.76|577.85|575.85|577.94|575.94|577.76|575.76|28
1606112390000|2020-11-23 06:19:50|577.87|575.87|578|576|578.1|576.1|577.87|575.87|20
1606112400000|2020-11-23 06:20:00|577.96|575.96|577.58|575.58|578.02|576.02|577.51|575.51|26
1606112410000|2020-11-23 06:20:10|577.63|575.63|577.53|575.53|577.65|575.65|577.45|575.45|26
1606112420000|2020-11-23 06:20:20|577.51|575.51|577.5|575.5|577.57|575.57|577.45|575.45|11
1606112430000|2020-11-23 06:20:30|577.43|575.43|577.38|575.38|577.46|575.46|577.37|575.37|19
1606112440000|2020-11-23 06:20:40|577.37|575.37|577.44|575.44|577.7|575.7|577.37|575.37|20
1606112450000|2020-11-23 06:20:50|577.47|575.47|577.87|575.87|577.87|575.87|577.44|575.44|27
1606112460000|2020-11-23 06:21:00|577.86|575.86|577.85|575.85|577.91|575.91|577.76|575.76|18
1606112470000|2020-11-23 06:21:10|577.75|575.75|577.73|575.73|577.8|575.8|577.72|575.72|14
1606112480000|2020-11-23 06:21:20|577.76|575.76|577.55|575.55|577.77|575.77|577.55|575.55|26
1606112490000|2020-11-23 06:21:30|577.47|575.47|577.55|575.55|577.58|575.58|577.47|575.47|8
1606112500000|2020-11-23 06:21:40|577.56|575.56|577.43|575.43|577.65|575.65|577.43|575.43|8
1606112510000|2020-11-23 06:21:50|577.42|575.42|577.4|575.4|577.48|575.48|577.4|575.4|17
1606112520000|2020-11-23 06:22:00|577.41|575.41|577.44|575.44|577.44|575.44|577.39|575.39|14
1606112530000|2020-11-23 06:22:10|577.32|575.32|577.34|575.34|577.36|575.36|577.31|575.31|16
1606112540000|2020-11-23 06:22:20|577.36|575.36|577.34|575.34|577.36|575.36|577.34|575.34|8
1606112550000|2020-11-23 06:22:30|577.32|575.32|577.21|575.21|577.32|575.32|577.21|575.21|4
1606112560000|2020-11-23 06:22:40|577.16|575.16|576.82|574.82|577.22|575.22|576.82|574.82|27
1606112570000|2020-11-23 06:22:50|576.81|574.81|576.66|574.66|576.82|574.82|576.44|574.44|20
1606112580000|2020-11-23 06:23:00|576.81|574.81|576.77|574.77|576.82|574.82|576.66|574.66|24
1606112590000|2020-11-23 06:23:10|576.75|574.75|575.87|573.87|576.75|574.75|575.84|573.84|19
1606112600000|2020-11-23 06:23:20|575.88|573.88|575.71|573.71|576.05|574.05|575.57|573.57|25
1606112610000|2020-11-23 06:23:30|575.77|573.77|575.61|573.61|575.84|573.84|575.51|573.51|23
1606112620000|2020-11-23 06:23:40|575.62|573.62|575.75|573.75|575.75|573.75|575.62|573.62|4
1606112630000|2020-11-23 06:23:50|575.73|573.73|576.06|574.06|576.06|574.06|575.67|573.67|30
1606112640000|2020-11-23 06:24:00|576.07|574.07|576.59|574.59|576.64|574.64|576.07|574.07|29
1606112650000|2020-11-23 06:24:10|576.62|574.62|577.05|575.05|577.08|575.08|576.6|574.6|34
1606112660000|2020-11-23 06:24:20|577.07|575.07|577.26|575.26|577.26|575.26|577.04|575.04|19
1606112670000|2020-11-23 06:24:30|577.21|575.21|577.11|575.11|577.21|575.21|577|575|19
1606112680000|2020-11-23 06:24:40|577.13|575.13|577.32|575.32|577.32|575.32|577.11|575.11|9
1606112690000|2020-11-23 06:24:50|577.31|575.31|577.57|575.57|577.59|575.59|577.19|575.19|21
1606112700000|2020-11-23 06:25:00|577.62|575.62|577.41|575.41|577.62|575.62|577.23|575.23|35
1606112710000|2020-11-23 06:25:10|577.43|575.43|577.26|575.26|577.43|575.43|576.92|574.92|31
1606112720000|2020-11-23 06:25:20|577.35|575.35|577.41|575.41|577.46|575.46|577.35|575.35|9
1606112730000|2020-11-23 06:25:30|577.42|575.42|577.46|575.46|577.46|575.46|577.4|575.4|12
1606112740000|2020-11-23 06:25:40|577.52|575.52|577.52|575.52|577.52|575.52|577.52|575.52|1
1606112750000|2020-11-23 06:25:50|577.6|575.6|577.5|575.5|577.77|575.77|577.5|575.5|27
1606112760000|2020-11-23 06:26:00|577.54|575.54|577.66|575.66|577.66|575.66|577.45|575.45|24
1606112770000|2020-11-23 06:26:10|577.67|575.67|577.53|575.53|577.67|575.67|577.46|575.46|8
1606112780000|2020-11-23 06:26:20|577.54|575.54|577.83|575.83|577.91|575.91|577.5|575.5|24
1606112790000|2020-11-23 06:26:30|577.86|575.86|577.93|575.93|577.97|575.97|577.81|575.81|29
1606112800000|2020-11-23 06:26:40|577.92|575.92|577.98|575.98|577.98|575.98|577.86|575.86|26
1606112810000|2020-11-23 06:26:50|577.97|575.97|578.09|576.09|578.14|576.14|577.97|575.97|13
1606112820000|2020-11-23 06:27:00|578.08|576.08|578.25|576.25|578.25|576.25|578.08|576.08|8
1606112830000|2020-11-23 06:27:10|578.3|576.3|578.23|576.23|578.31|576.31|578.12|576.12|22
1606112840000|2020-11-23 06:27:20|578.24|576.24|578.55|576.55|578.61|576.61|578.24|576.24|24
1606112850000|2020-11-23 06:27:30|578.52|576.52|578.49|576.49|578.58|576.58|578.42|576.42|26
1606112860000|2020-11-23 06:27:40|578.54|576.54|578.52|576.52|578.65|576.65|578.52|576.52|33
1606112870000|2020-11-23 06:27:50|578.5|576.5|578.66|576.66|578.71|576.71|578.43|576.43|26
1606112880000|2020-11-23 06:28:00|578.65|576.65|578.66|576.66|578.72|576.72|578.63|576.63|26
1606112890000|2020-11-23 06:28:10|578.72|576.72|578.58|576.58|578.72|576.72|578.35|576.35|26
1606112900000|2020-11-23 06:28:20|578.55|576.55|578.66|576.66|578.82|576.82|578.54|576.54|23
1606112910000|2020-11-23 06:28:30|578.62|576.62|578.6|576.6|578.65|576.65|578.59|576.59|13
1606112920000|2020-11-23 06:28:40|578.62|576.62|578.48|576.48|578.62|576.62|578.4|576.4|22
1606112930000|2020-11-23 06:28:50|578.49|576.49|578.46|576.46|578.5|576.5|578.42|576.42|18
1606112940000|2020-11-23 06:29:00|578.4|576.4|578.3|576.3|578.41|576.41|578.3|576.3|20
1606112950000|2020-11-23 06:29:10|578.22|576.22|578.34|576.34|578.34|576.34|578.22|576.22|13
1606112960000|2020-11-23 06:29:20|578.45|576.45|578.33|576.33|578.45|576.45|578.26|576.26|9
1606112990000|2020-11-23 06:29:50|578.24|576.24|578.1|576.1|578.25|576.25|578.09|576.09|13
1606113000000|2020-11-23 06:30:00|578.17|576.17|578.14|576.14|578.18|576.18|578.11|576.11|7
1606113010000|2020-11-23 06:30:10|578.13|576.13|578.14|576.14|578.14|576.14|578.05|576.05|6
1606113020000|2020-11-23 06:30:20|578.31|576.31|578.2|576.2|578.32|576.32|578.16|576.16|14
1606113030000|2020-11-23 06:30:30|578.12|576.12|578.06|576.06|578.13|576.13|578.01|576.01|13
1606113040000|2020-11-23 06:30:40|578.07|576.07|578.21|576.21|578.22|576.22|578.06|576.06|9
1606113050000|2020-11-23 06:30:50|578.22|576.22|578.19|576.19|578.26|576.26|578.15|576.15|14
1606113060000|2020-11-23 06:31:00|578.21|576.21|578.17|576.17|578.24|576.24|578.17|576.17|12
1606113070000|2020-11-23 06:31:10|578.18|576.18|578.54|576.54|578.59|576.59|578.09|576.09|14
1606113080000|2020-11-23 06:31:20|578.6|576.6|578.79|576.79|578.79|576.79|578.6|576.6|16
1606113090000|2020-11-23 06:31:30|578.78|576.78|579.07|577.07|579.07|577.07|578.78|576.78|11
1606113100000|2020-11-23 06:31:40|579.09|577.09|579.17|577.17|579.2|577.2|579.09|577.09|13
1606113110000|2020-11-23 06:31:50|579.19|577.19|579.62|577.62|579.62|577.62|579.12|577.12|16
1606113120000|2020-11-23 06:32:00|579.64|577.64|579.94|577.94|579.94|577.94|579.62|577.62|19
1606113130000|2020-11-23 06:32:10|579.93|577.93|580.01|578.01|580.26|578.26|579.93|577.93|22
1606113140000|2020-11-23 06:32:20|579.96|577.96|579.94|577.94|580.01|578.01|579.83|577.83|14
1606113150000|2020-11-23 06:32:30|579.9|577.9|579.63|577.63|579.91|577.91|579.51|577.51|30
1606113160000|2020-11-23 06:32:40|579.56|577.56|579.16|577.16|579.56|577.56|579.02|577.02|34
1606113170000|2020-11-23 06:32:50|579.25|577.25|579.7|577.7|579.7|577.7|579.25|577.25|15
1606113180000|2020-11-23 06:33:00|579.72|577.72|579.95|577.95|580.03|578.03|579.66|577.66|31
1606113190000|2020-11-23 06:33:10|579.94|577.94|579.87|577.87|579.94|577.94|579.74|577.74|22
1606113200000|2020-11-23 06:33:20|579.76|577.76|579.87|577.87|580.05|578.05|579.75|577.75|32
1606113210000|2020-11-23 06:33:30|579.79|577.79|579.95|577.95|579.95|577.95|579.79|577.79|21
1606113220000|2020-11-23 06:33:40|579.92|577.92|579.95|577.95|580.05|578.05|579.9|577.9|26
1606113230000|2020-11-23 06:33:50|579.92|577.92|579.86|577.86|579.92|577.92|579.58|577.58|31
1606113240000|2020-11-23 06:34:00|579.92|577.92|579.66|577.66|579.92|577.92|579.61|577.61|32
1606113250000|2020-11-23 06:34:10|579.65|577.65|579.69|577.69|579.8|577.8|579.56|577.56|23
1606113260000|2020-11-23 06:34:20|579.7|577.7|579.77|577.77|579.81|577.81|579.7|577.7|18
1606113270000|2020-11-23 06:34:30|579.78|577.78|579.62|577.62|579.79|577.79|579.62|577.62|14
1606113280000|2020-11-23 06:34:40|579.49|577.49|579.15|577.15|579.51|577.51|579.15|577.15|21
1606113290000|2020-11-23 06:34:50|579.16|577.16|579.3|577.3|579.36|577.36|579.15|577.15|24
1606113300000|2020-11-23 06:35:00|579.36|577.36|579.42|577.42|579.46|577.46|579.3|577.3|23
1606113310000|2020-11-23 06:35:10|579.45|577.45|579.78|577.78|579.78|577.78|579.45|577.45|10
1606113320000|2020-11-23 06:35:20|579.79|577.79|579.65|577.65|579.8|577.8|579.65|577.65|18
1606113330000|2020-11-23 06:35:30|579.64|577.64|580.15|578.15|580.15|578.15|579.55|577.55|28
1606113340000|2020-11-23 06:35:40|580.14|578.14|580.14|578.14|580.22|578.22|580.14|578.14|5
1606113350000|2020-11-23 06:35:50|580.09|578.09|580.06|578.06|580.19|578.19|580.01|578.01|23
1606113360000|2020-11-23 06:36:00|580|578|580.19|578.19|580.19|578.19|580|578|18
1606113370000|2020-11-23 06:36:10|580.29|578.29|580.3|578.3|580.34|578.34|580|578|20
1606113380000|2020-11-23 06:36:20|580.27|578.27|580.03|578.03|580.31|578.31|579.96|577.96|28
1606113390000|2020-11-23 06:36:30|580.04|578.04|580.32|578.32|580.32|578.32|580.01|578.01|28
1606113400000|2020-11-23 06:36:40|580.34|578.34|580|578|580.34|578.34|580|578|16
1606113410000|2020-11-23 06:36:50|579.96|577.96|580.14|578.14|580.15|578.15|579.94|577.94|19
1606113420000|2020-11-23 06:37:00|580.09|578.09|580.21|578.21|580.33|578.33|580.09|578.09|18
1606113430000|2020-11-23 06:37:10|580.29|578.29|580.22|578.22|580.31|578.31|580.18|578.18|14
1606113440000|2020-11-23 06:37:20|580.21|578.21|580.06|578.06|580.21|578.21|580.06|578.06|11
1606113450000|2020-11-23 06:37:30|580.07|578.07|579.92|577.92|580.14|578.14|579.92|577.92|14
1606113460000|2020-11-23 06:37:40|579.89|577.89|579.71|577.71|579.89|577.89|579.69|577.69|17
1606113470000|2020-11-23 06:37:50|579.7|577.7|579.58|577.58|579.71|577.71|579.45|577.45|19
1606113480000|2020-11-23 06:38:00|579.57|577.57|579.31|577.31|579.57|577.57|579.09|577.09|20
1606113490000|2020-11-23 06:38:10|579.46|577.46|579.18|577.18|579.52|577.52|579.04|577.04|27
1606113500000|2020-11-23 06:38:20|579.15|577.15|579.13|577.13|579.17|577.17|579.09|577.09|11
1606113520000|2020-11-23 06:38:40|579.16|577.16|579.69|577.69|579.71|577.71|579.15|577.15|11
1606113530000|2020-11-23 06:38:50|579.68|577.68|579.62|577.62|579.68|577.68|579.47|577.47|21
1606113540000|2020-11-23 06:39:00|579.63|577.63|579.7|577.7|579.7|577.7|579.62|577.62|8
1606113550000|2020-11-23 06:39:10|579.8|577.8|579.97|577.97|580.03|578.03|579.8|577.8|10
1606113560000|2020-11-23 06:39:20|579.96|577.96|579.63|577.63|579.96|577.96|579.62|577.62|15
1606113570000|2020-11-23 06:39:30|579.64|577.64|579.48|577.48|579.64|577.64|579.45|577.45|21
1606113580000|2020-11-23 06:39:40|579.47|577.47|579.44|577.44|579.54|577.54|579.44|577.44|14
1606113590000|2020-11-23 06:39:50|579.48|577.48|579.37|577.37|579.49|577.49|579.3|577.3|31
1606113600000|2020-11-23 06:40:00|579.39|577.39|579.33|577.33|579.4|577.4|579.3|577.3|26
1606113610000|2020-11-23 06:40:10|579.32|577.32|579.4|577.4|579.41|577.41|579.31|577.31|18
1606113620000|2020-11-23 06:40:20|579.41|577.41|579.84|577.84|579.9|577.9|579.4|577.4|20
1606113630000|2020-11-23 06:40:30|579.86|577.86|579.82|577.82|579.86|577.86|579.8|577.8|18
1606113640000|2020-11-23 06:40:40|579.84|577.84|580.12|578.12|580.12|578.12|579.81|577.81|23
1606113650000|2020-11-23 06:40:50|580.1|578.1|580.32|578.32|580.36|578.36|580.09|578.09|16
1606113660000|2020-11-23 06:41:00|580.33|578.33|580.45|578.45|580.45|578.45|580.33|578.33|5
1606113670000|2020-11-23 06:41:10|580.44|578.44|580.42|578.42|580.44|578.44|580.3|578.3|12
1606113680000|2020-11-23 06:41:20|580.46|578.46|580.47|578.47|580.48|578.48|580.38|578.38|23
1606113690000|2020-11-23 06:41:30|580.46|578.46|580.34|578.34|580.48|578.48|580.3|578.3|16
1606113700000|2020-11-23 06:41:40|580.4|578.4|580.8|578.8|580.8|578.8|580.4|578.4|12
1606113710000|2020-11-23 06:41:50|580.81|578.81|580.82|578.82|580.82|578.82|580.81|578.81|2
1606113720000|2020-11-23 06:42:00|581.12|579.12|581.01|579.01|581.14|579.14|580.83|578.83|24
1606113730000|2020-11-23 06:42:10|581.05|579.05|581.08|579.08|581.08|579.08|581|579|11
1606113740000|2020-11-23 06:42:20|581.04|579.04|580.93|578.93|581.07|579.07|580.93|578.93|9
1606113750000|2020-11-23 06:42:30|580.92|578.92|581.06|579.06|581.06|579.06|580.69|578.69|10
1606113760000|2020-11-23 06:42:40|581.07|579.07|581.35|579.35|581.35|579.35|581.07|579.07|17
1606113770000|2020-11-23 06:42:50|581.34|579.34|581.71|579.71|581.71|579.71|581.27|579.27|23
1606113780000|2020-11-23 06:43:00|581.72|579.72|581.59|579.59|581.73|579.73|581.52|579.52|10
1606113790000|2020-11-23 06:43:10|581.65|579.65|581.72|579.72|581.72|579.72|581.62|579.62|17
1606113800000|2020-11-23 06:43:20|581.57|579.57|581.47|579.47|581.57|579.57|581.35|579.35|18
1606113810000|2020-11-23 06:43:30|581.51|579.51|581.56|579.56|581.65|579.65|581.49|579.49|16
1606113820000|2020-11-23 06:43:40|581.55|579.55|581.54|579.54|581.6|579.6|581.54|579.54|7
1606113830000|2020-11-23 06:43:50|581.53|579.53|581.35|579.35|581.53|579.53|581.32|579.32|23
1606113840000|2020-11-23 06:44:00|581.34|579.34|581.42|579.42|581.44|579.44|581.34|579.34|24
1606113850000|2020-11-23 06:44:10|581.34|579.34|581.39|579.39|581.42|579.42|581.32|579.32|17
1606113860000|2020-11-23 06:44:20|581.38|579.38|581.3|579.3|581.39|579.39|581.3|579.3|12
1606113870000|2020-11-23 06:44:30|581.29|579.29|581.24|579.24|581.29|579.29|581.06|579.06|23
1606113880000|2020-11-23 06:44:40|581.28|579.28|581.45|579.45|581.46|579.46|581.07|579.07|24
1606113890000|2020-11-23 06:44:50|581.43|579.43|581.47|579.47|581.48|579.48|581.43|579.43|6
1606113900000|2020-11-23 06:45:00|581.46|579.46|581.38|579.38|581.46|579.46|581.38|579.38|3
1606113910000|2020-11-23 06:45:10|581.36|579.36|581.38|579.38|581.38|579.38|581.36|579.36|4
1606113920000|2020-11-23 06:45:20|581.35|579.35|581.22|579.22|581.38|579.38|581.18|579.18|17
1606113930000|2020-11-23 06:45:30|581.16|579.16|581.18|579.18|581.24|579.24|581.15|579.15|21
1606113940000|2020-11-23 06:45:40|581.19|579.19|581.31|579.31|581.31|579.31|581.15|579.15|25
1606113950000|2020-11-23 06:45:50|581.35|579.35|581.53|579.53|581.57|579.57|581.35|579.35|18
1606113960000|2020-11-23 06:46:00|581.55|579.55|581.64|579.64|581.81|579.81|581.55|579.55|16
1606113970000|2020-11-23 06:46:10|581.65|579.65|581.79|579.79|581.82|579.82|581.65|579.65|16
1606113980000|2020-11-23 06:46:20|581.76|579.76|581.69|579.69|581.76|579.76|581.64|579.64|12
1606113990000|2020-11-23 06:46:30|581.74|579.74|581.91|579.91|581.92|579.92|581.73|579.73|10
1606114000000|2020-11-23 06:46:40|581.94|579.94|582.37|580.37|582.37|580.37|581.94|579.94|27
1606114010000|2020-11-23 06:46:50|582.38|580.38|582.45|580.45|582.48|580.48|582.38|580.38|20
1606114020000|2020-11-23 06:47:00|582.46|580.46|582.28|580.28|582.46|580.46|582.23|580.23|18
1606114030000|2020-11-23 06:47:10|582.29|580.29|582.34|580.34|582.34|580.34|582.29|580.29|2
1606114040000|2020-11-23 06:47:20|582.4|580.4|582.43|580.43|582.43|580.43|582.39|580.39|7
1606114050000|2020-11-23 06:47:30|582.5|580.5|582.46|580.46|582.5|580.5|582.46|580.46|11
1606114060000|2020-11-23 06:47:40|582.56|580.56|582.82|580.82|582.82|580.82|582.56|580.56|9
1606114070000|2020-11-23 06:47:50|582.83|580.83|582.78|580.78|582.86|580.86|582.78|580.78|3
1606114080000|2020-11-23 06:48:00|582.84|580.84|583.09|581.09|583.09|581.09|582.78|580.78|10
1606114090000|2020-11-23 06:48:10|583.15|581.15|583.05|581.05|583.18|581.18|583.05|581.05|13
1606114100000|2020-11-23 06:48:20|583.09|581.09|582.66|580.66|583.09|581.09|582.63|580.63|26
1606114110000|2020-11-23 06:48:30|582.65|580.65|582.77|580.77|582.77|580.77|582.65|580.65|14
1606114120000|2020-11-23 06:48:40|582.76|580.76|582.71|580.71|582.76|580.76|582.69|580.69|22
1606114130000|2020-11-23 06:48:50|582.72|580.72|582.55|580.55|582.72|580.72|582.54|580.54|12
1606114140000|2020-11-23 06:49:00|582.56|580.56|582.47|580.47|582.56|580.56|582.35|580.35|18
1606114150000|2020-11-23 06:49:10|582.5|580.5|582.4|580.4|582.5|580.5|582.37|580.37|14
1606114160000|2020-11-23 06:49:20|582.41|580.41|582.62|580.62|582.62|580.62|582.41|580.41|16
1606114170000|2020-11-23 06:49:30|582.59|580.59|582.59|580.59|582.59|580.59|582.59|580.59|1
1606114180000|2020-11-23 06:49:40|582.61|580.61|582.58|580.58|582.61|580.61|582.58|580.58|3
1606114190000|2020-11-23 06:49:50|582.7|580.7|582.7|580.7|582.7|580.7|582.68|580.68|3
1606114200000|2020-11-23 06:50:00|582.64|580.64|582.24|580.24|582.64|580.64|582.24|580.24|18
1606114210000|2020-11-23 06:50:10|582.23|580.23|582.24|580.24|582.24|580.24|582.23|580.23|2
1606114220000|2020-11-23 06:50:20|582.34|580.34|582.26|580.26|582.43|580.43|582.25|580.25|15
1606114240000|2020-11-23 06:50:40|582.27|580.27|582.21|580.21|582.27|580.27|582.21|580.21|2
1606114250000|2020-11-23 06:50:50|582.14|580.14|581.98|579.98|582.14|580.14|581.91|579.91|5
1606114260000|2020-11-23 06:51:00|582.09|580.09|582.36|580.36|582.36|580.36|582.09|580.09|12
1606114270000|2020-11-23 06:51:10|582.37|580.37|582.91|580.91|582.94|580.94|582.37|580.37|31
1606114280000|2020-11-23 06:51:20|582.92|580.92|583.51|581.51|583.56|581.56|582.92|580.92|28
1606114290000|2020-11-23 06:51:30|583.61|581.61|583.79|581.79|583.8|581.8|583.5|581.5|24
1606114300000|2020-11-23 06:51:40|583.78|581.78|584.53|582.53|584.53|582.53|583.78|581.78|27
1606114310000|2020-11-23 06:51:50|584.54|582.54|584.76|582.76|584.76|582.76|584.54|582.54|15
1606114320000|2020-11-23 06:52:00|584.77|582.77|585.54|583.54|585.54|583.54|584.77|582.77|32
1606114330000|2020-11-23 06:52:10|585.48|583.48|585.56|583.56|585.64|583.64|585.41|583.41|28
1606114340000|2020-11-23 06:52:20|585.61|583.61|585.7|583.7|585.7|583.7|585.47|583.47|26
1606114350000|2020-11-23 06:52:30|585.71|583.71|585.57|583.57|585.71|583.71|585.51|583.51|17
1606114360000|2020-11-23 06:52:40|585.64|583.64|585.2|583.2|585.64|583.64|585.06|583.06|29
1606114370000|2020-11-23 06:52:50|585.25|583.25|585.2|583.2|585.47|583.47|585.09|583.09|28
1606114380000|2020-11-23 06:53:00|585.19|583.19|585.48|583.48|585.48|583.48|585.08|583.08|22
1606114390000|2020-11-23 06:53:10|585.41|583.41|585.79|583.79|585.83|583.83|585.41|583.41|29
1606114400000|2020-11-23 06:53:20|585.8|583.8|585.97|583.97|586.01|584.01|585.8|583.8|11
1606114410000|2020-11-23 06:53:30|586.03|584.03|586.09|584.09|586.5|584.5|586.03|584.03|21
1606114420000|2020-11-23 06:53:40|586.16|584.16|586.4|584.4|586.44|584.44|586.08|584.08|29
1606114430000|2020-11-23 06:53:50|586.42|584.42|585.83|583.83|586.42|584.42|585.8|583.8|30
1606114440000|2020-11-23 06:54:00|586|584|586.61|584.61|586.61|584.61|586|584|26
1606114450000|2020-11-23 06:54:10|586.62|584.62|586.77|584.77|586.78|584.78|586.62|584.62|21
1606114460000|2020-11-23 06:54:20|586.78|584.78|586.66|584.66|587.04|585.04|586.66|584.66|18
1606114470000|2020-11-23 06:54:30|586.67|584.67|586.62|584.62|586.81|584.81|586.59|584.59|22
1606114480000|2020-11-23 06:54:40|586.66|584.66|586.6|584.6|586.73|584.73|586.46|584.46|25
1606114490000|2020-11-23 06:54:50|586.63|584.63|586.75|584.75|586.78|584.78|586.45|584.45|28
1606114500000|2020-11-23 06:55:00|586.76|584.76|586.63|584.63|586.76|584.76|586.63|584.63|19
1606114510000|2020-11-23 06:55:10|586.53|584.53|586.77|584.77|586.85|584.85|586.53|584.53|29
1606114520000|2020-11-23 06:55:20|586.76|584.76|586.32|584.32|586.78|584.78|586.27|584.27|30
1606114530000|2020-11-23 06:55:30|586.37|584.37|586.11|584.11|586.4|584.4|586.08|584.08|31
1606114540000|2020-11-23 06:55:40|586.1|584.1|586.17|584.17|586.26|584.26|586.09|584.09|32
1606114550000|2020-11-23 06:55:50|586.14|584.14|586.03|584.03|586.16|584.16|585.89|583.89|21
1606114560000|2020-11-23 06:56:00|586|584|586.17|584.17|586.17|584.17|585.9|583.9|16
1606114570000|2020-11-23 06:56:10|586.19|584.19|586.2|584.2|586.25|584.25|586.1|584.1|14
1606114580000|2020-11-23 06:56:20|586.18|584.18|585.73|583.73|586.28|584.28|585.73|583.73|24
1606114590000|2020-11-23 06:56:30|585.67|583.67|585.7|583.7|585.77|583.77|585.56|583.56|24
1606114600000|2020-11-23 06:56:40|585.66|583.66|585.46|583.46|585.95|583.95|585.46|583.46|16
1606114610000|2020-11-23 06:56:50|585.47|583.47|585.22|583.22|585.63|583.63|585.21|583.21|32
1606114620000|2020-11-23 06:57:00|585.21|583.21|586.18|584.18|586.18|584.18|585.2|583.2|22
1606114630000|2020-11-23 06:57:10|586.11|584.11|586.3|584.3|586.3|584.3|586.08|584.08|26
1606114640000|2020-11-23 06:57:20|586.37|584.37|586.58|584.58|586.62|584.62|586.29|584.29|14
1606114650000|2020-11-23 06:57:30|586.54|584.54|586.22|584.22|586.54|584.54|586.07|584.07|22
1606114660000|2020-11-23 06:57:40|586.16|584.16|585.53|583.53|586.16|584.16|585.49|583.49|26
1606114670000|2020-11-23 06:57:50|585.45|583.45|585.81|583.81|585.85|583.85|585.31|583.31|30
1606114680000|2020-11-23 06:58:00|585.85|583.85|586.21|584.21|586.21|584.21|585.82|583.82|20
1606114690000|2020-11-23 06:58:10|586.2|584.2|586.33|584.33|586.38|584.38|586.2|584.2|10
1606114700000|2020-11-23 06:58:20|586.19|584.19|586.16|584.16|586.2|584.2|586.13|584.13|14
1606114710000|2020-11-23 06:58:30|586.08|584.08|585.8|583.8|586.08|584.08|585.76|583.76|12
1606114720000|2020-11-23 06:58:40|585.81|583.81|586.23|584.23|586.29|584.29|585.81|583.81|21
1606114730000|2020-11-23 06:58:50|586.21|584.21|586.44|584.44|586.44|584.44|586.2|584.2|9
1606114740000|2020-11-23 06:59:00|586.42|584.42|586.3|584.3|586.42|584.42|586.27|584.27|9
1606114750000|2020-11-23 06:59:10|586.34|584.34|586.44|584.44|586.53|584.53|586.31|584.31|12
1606114760000|2020-11-23 06:59:20|586.42|584.42|586.84|584.84|586.84|584.84|586.42|584.42|15
1606114770000|2020-11-23 06:59:30|586.85|584.85|587.07|585.07|587.07|585.07|586.85|584.85|4
1606114780000|2020-11-23 06:59:40|587.08|585.08|587.24|585.24|587.24|585.24|587.08|585.08|8
1606114790000|2020-11-23 06:59:50|587.15|585.15|587.18|585.18|587.18|585.18|587.04|585.04|13
1606114800000|2020-11-23 07:00:00|587.24|585.24|588.07|586.07|588.07|586.07|587.24|585.24|27
1606114810000|2020-11-23 07:00:10|588.17|586.17|588.41|586.41|588.42|586.42|588.17|586.17|23
1606114820000|2020-11-23 07:00:20|588.31|586.31|588.34|586.34|588.42|586.42|588.26|586.26|10
1606114830000|2020-11-23 07:00:30|588.33|586.33|588.16|586.16|588.49|586.49|588.07|586.07|23
1606114840000|2020-11-23 07:00:40|588.1|586.1|587.95|585.95|588.1|586.1|587.95|585.95|19
1606114850000|2020-11-23 07:00:50|587.97|585.97|587.05|585.05|587.99|585.99|587.05|585.05|21
1606114860000|2020-11-23 07:01:00|587.04|585.04|586.55|584.55|587.04|585.04|586.55|584.55|23
1606114870000|2020-11-23 07:01:10|586.56|584.56|586.01|584.01|586.56|584.56|585.98|583.98|32
1606114880000|2020-11-23 07:01:20|586|584|584.81|582.81|586|584|584.81|582.81|37
1606114890000|2020-11-23 07:01:30|584.8|582.8|584.92|582.92|584.92|582.92|584.47|582.47|33
1606114900000|2020-11-23 07:01:40|585.05|583.05|584.87|582.87|585.25|583.25|584.86|582.86|34
1606114910000|2020-11-23 07:01:50|584.8|582.8|584.58|582.58|584.8|582.8|584.39|582.39|29
1606114920000|2020-11-23 07:02:00|584.59|582.59|584.5|582.5|584.65|582.65|584.42|582.42|24
1606114930000|2020-11-23 07:02:10|584.52|582.52|584.66|582.66|584.7|582.7|584.39|582.39|23
1606114940000|2020-11-23 07:02:20|584.77|582.77|584.83|582.83|585.16|583.16|584.61|582.61|27
1606114950000|2020-11-23 07:02:30|584.84|582.84|585.34|583.34|585.34|583.34|584.84|582.84|26
1606114960000|2020-11-23 07:02:40|585.33|583.33|585.4|583.4|585.51|583.51|585.1|583.1|15
1606114970000|2020-11-23 07:02:50|585.39|583.39|585.22|583.22|585.48|583.48|584.96|582.96|28
1606114980000|2020-11-23 07:03:00|585.23|583.23|585.16|583.16|585.25|583.25|585.16|583.16|4
1606114990000|2020-11-23 07:03:10|585.22|583.22|584.79|582.79|585.33|583.33|584.77|582.77|25
1606115000000|2020-11-23 07:03:20|584.78|582.78|584.74|582.74|584.84|582.84|584.67|582.67|32
1606115010000|2020-11-23 07:03:30|584.73|582.73|584.87|582.87|584.98|582.98|584.65|582.65|27
1606115020000|2020-11-23 07:03:40|584.86|582.86|585|583|585|583|584.76|582.76|32
1606115030000|2020-11-23 07:03:50|584.99|582.99|584.6|582.6|584.99|582.99|584.6|582.6|10
1606115040000|2020-11-23 07:04:00|584.64|582.64|584.61|582.61|584.66|582.66|584.45|582.45|17
1606115050000|2020-11-23 07:04:10|584.68|582.68|584.57|582.57|584.77|582.77|584.5|582.5|26
1606115060000|2020-11-23 07:04:20|584.66|582.66|584.43|582.43|584.8|582.8|584.43|582.43|18
1606115070000|2020-11-23 07:04:30|584.44|582.44|584.15|582.15|584.49|582.49|584.12|582.12|33
1606115080000|2020-11-23 07:04:40|584.08|582.08|583.69|581.69|584.09|582.09|583.34|581.34|29
1606115090000|2020-11-23 07:04:50|583.59|581.59|583.54|581.54|583.59|581.59|583.38|581.38|25
1606115100000|2020-11-23 07:05:00|583.55|581.55|584.18|582.18|584.43|582.43|583.55|581.55|27
1606115110000|2020-11-23 07:05:10|584.17|582.17|584.29|582.29|584.37|582.37|584.13|582.13|25
1606115120000|2020-11-23 07:05:20|584.37|582.37|583.99|581.99|584.37|582.37|583.99|581.99|22
1606115130000|2020-11-23 07:05:30|584.01|582.01|584.16|582.16|584.32|582.32|584.01|582.01|21
1606115140000|2020-11-23 07:05:40|584.15|582.15|583.86|581.86|584.18|582.18|583.85|581.85|29
1606115150000|2020-11-23 07:05:50|583.85|581.85|583.78|581.78|583.91|581.91|583.78|581.78|25
1606115160000|2020-11-23 07:06:00|583.79|581.79|583.29|581.29|583.79|581.79|583.21|581.21|26
1606115170000|2020-11-23 07:06:10|583.25|581.25|582.53|580.53|583.37|581.37|582.53|580.53|33
1606115180000|2020-11-23 07:06:20|582.54|580.54|582.98|580.98|583.04|581.04|582.53|580.53|28
1606115190000|2020-11-23 07:06:30|582.97|580.97|582.9|580.9|582.97|580.97|582.59|580.59|31
1606115200000|2020-11-23 07:06:40|582.96|580.96|583.12|581.12|583.14|581.14|582.87|580.87|28
1606115210000|2020-11-23 07:06:50|583.13|581.13|583.39|581.39|583.63|581.63|582.98|580.98|28
1606115220000|2020-11-23 07:07:00|583.41|581.41|583.31|581.31|583.41|581.41|583.26|581.26|30
1606115230000|2020-11-23 07:07:10|583.3|581.3|582.95|580.95|583.3|581.3|582.95|580.95|29
1606115240000|2020-11-23 07:07:20|582.96|580.96|582.64|580.64|582.96|580.96|582.64|580.64|27
1606115250000|2020-11-23 07:07:30|582.63|580.63|582.68|580.68|582.71|580.71|582.58|580.58|24
1606115260000|2020-11-23 07:07:40|582.7|580.7|583.2|581.2|583.21|581.21|582.67|580.67|18
1606115270000|2020-11-23 07:07:50|583.19|581.19|582.95|580.95|583.23|581.23|582.83|580.83|23
1606115280000|2020-11-23 07:08:00|582.97|580.97|582.66|580.66|583.15|581.15|582.66|580.66|22
1606115290000|2020-11-23 07:08:10|582.69|580.69|582.58|580.58|582.73|580.73|582.52|580.52|18
1606115300000|2020-11-23 07:08:20|582.61|580.61|582.61|580.61|582.76|580.76|582.61|580.61|28
1606115310000|2020-11-23 07:08:30|582.62|580.62|582.33|580.33|582.67|580.67|582.33|580.33|18
1606115320000|2020-11-23 07:08:40|582.38|580.38|582.14|580.14|582.41|580.41|582.11|580.11|20
1606115330000|2020-11-23 07:08:50|582.1|580.1|582.14|580.14|582.2|580.2|582.08|580.08|27
1606115340000|2020-11-23 07:09:00|582.11|580.11|581.79|579.79|582.11|580.11|581.66|579.66|36
1606115350000|2020-11-23 07:09:10|581.82|579.82|582.88|580.88|582.92|580.92|581.82|579.82|23
1606115360000|2020-11-23 07:09:20|582.86|580.86|582.83|580.83|583.05|581.05|582.79|580.79|27
1606115370000|2020-11-23 07:09:30|582.82|580.82|583.2|581.2|583.2|581.2|582.82|580.82|27
1606115380000|2020-11-23 07:09:40|583.19|581.19|583.06|581.06|583.47|581.47|583.06|581.06|26
1606115390000|2020-11-23 07:09:50|583.1|581.1|583.01|581.01|583.1|581.1|583.01|581.01|7
1606115400000|2020-11-23 07:10:00|583.02|581.02|583.42|581.42|583.42|581.42|583.02|581.02|8
1606115410000|2020-11-23 07:10:10|583.67|581.67|583.49|581.49|583.67|581.67|583.43|581.43|10
1606115420000|2020-11-23 07:10:20|583.55|581.55|583.67|581.67|583.67|581.67|583.38|581.38|15
1606115430000|2020-11-23 07:10:30|583.69|581.69|583.88|581.88|583.91|581.91|583.69|581.69|10
1606115440000|2020-11-23 07:10:40|583.86|581.86|583.93|581.93|584.09|582.09|583.86|581.86|20
1606115450000|2020-11-23 07:10:50|583.98|581.98|583.83|581.83|584.03|582.03|583.77|581.77|26
1606115460000|2020-11-23 07:11:00|583.89|581.89|584.04|582.04|584.12|582.12|583.83|581.83|18
1606115470000|2020-11-23 07:11:10|584|582|583.76|581.76|584|582|583.76|581.76|24
1606115480000|2020-11-23 07:11:20|583.55|581.55|583.45|581.45|583.55|581.55|583.33|581.33|24
1606115490000|2020-11-23 07:11:30|583.46|581.46|583.45|581.45|583.61|581.61|583.41|581.41|26
1606115500000|2020-11-23 07:11:40|583.4|581.4|583.71|581.71|583.83|581.83|583.4|581.4|31
1606115510000|2020-11-23 07:11:50|583.7|581.7|583.93|581.93|584.03|582.03|583.61|581.61|24
1606115520000|2020-11-23 07:12:00|583.88|581.88|583.96|581.96|583.96|581.96|583.71|581.71|25
1606115530000|2020-11-23 07:12:10|583.95|581.95|583.85|581.85|583.95|581.95|583.8|581.8|35
1606115540000|2020-11-23 07:12:20|583.86|581.86|583.86|581.86|583.88|581.88|583.82|581.82|25
1606115550000|2020-11-23 07:12:30|583.85|581.85|583.59|581.59|583.85|581.85|583.5|581.5|26
1606115560000|2020-11-23 07:12:40|583.61|581.61|583.86|581.86|583.86|581.86|583.61|581.61|16
1606115570000|2020-11-23 07:12:50|583.82|581.82|583.85|581.85|583.87|581.87|583.73|581.73|21
1606115580000|2020-11-23 07:13:00|583.84|581.84|583.91|581.91|583.91|581.91|583.84|581.84|12
1606115590000|2020-11-23 07:13:10|583.9|581.9|583.69|581.69|583.91|581.91|583.65|581.65|30
1606115600000|2020-11-23 07:13:20|583.66|581.66|583.58|581.58|583.7|581.7|583.52|581.52|30
1606115610000|2020-11-23 07:13:30|583.59|581.59|583.58|581.58|583.73|581.73|583.57|581.57|17
1606115620000|2020-11-23 07:13:40|583.57|581.57|583.5|581.5|583.6|581.6|583.48|581.48|16
1606115630000|2020-11-23 07:13:50|583.32|581.32|583.37|581.37|583.48|581.48|583.23|581.23|35
1606115640000|2020-11-23 07:14:00|583.48|581.48|583.68|581.68|583.8|581.8|583.48|581.48|24
1606115650000|2020-11-23 07:14:10|583.69|581.69|583.78|581.78|583.79|581.79|583.68|581.68|11
1606115660000|2020-11-23 07:14:20|583.79|581.79|583.74|581.74|583.8|581.8|583.74|581.74|10
1606115670000|2020-11-23 07:14:30|583.71|581.71|583.44|581.44|583.73|581.73|583.4|581.4|23
1606115680000|2020-11-23 07:14:40|583.45|581.45|583.19|581.19|583.45|581.45|583.17|581.17|27
1606115690000|2020-11-23 07:14:50|583.18|581.18|583.04|581.04|583.19|581.19|583.01|581.01|27
1606115700000|2020-11-23 07:15:00|583.01|581.01|582.87|580.87|583.02|581.02|582.87|580.87|33
1606115710000|2020-11-23 07:15:10|582.89|580.89|582.94|580.94|582.95|580.95|582.87|580.87|28
1606115720000|2020-11-23 07:15:20|582.93|580.93|582.76|580.76|582.93|580.93|582.76|580.76|18
1606115730000|2020-11-23 07:15:30|582.69|580.69|582.69|580.69|582.69|580.69|582.69|580.69|1
1606115740000|2020-11-23 07:15:40|582.61|580.61|582.09|580.09|582.61|580.61|582.06|580.06|33
1606115750000|2020-11-23 07:15:50|582.07|580.07|581.61|579.61|582.07|580.07|581.61|579.61|38
1606115760000|2020-11-23 07:16:00|581.6|579.6|581.48|579.48|581.6|579.6|581.43|579.43|17
1606115770000|2020-11-23 07:16:10|581.47|579.47|582.05|580.05|582.05|580.05|581.45|579.45|13
1606115780000|2020-11-23 07:16:20|582.19|580.19|582.27|580.27|582.33|580.33|582.14|580.14|17
1606115790000|2020-11-23 07:16:30|582.29|580.29|582.78|580.78|582.78|580.78|582.29|580.29|18
1606115800000|2020-11-23 07:16:40|582.8|580.8|582.99|580.99|583|581|582.8|580.8|16
1606115810000|2020-11-23 07:16:50|582.93|580.93|583|581|583|581|582.83|580.83|25
1606115820000|2020-11-23 07:17:00|583.08|581.08|583.46|581.46|583.46|581.46|583.06|581.06|16
1606115830000|2020-11-23 07:17:10|583.49|581.49|584.06|582.06|584.06|582.06|583.49|581.49|14
1606115840000|2020-11-23 07:17:20|584.05|582.05|583.69|581.69|584.05|582.05|583.68|581.68|15
1606115850000|2020-11-23 07:17:30|583.68|581.68|583.6|581.6|583.68|581.68|583.6|581.6|6
1606115860000|2020-11-23 07:17:40|583.59|581.59|583.73|581.73|583.79|581.79|583.37|581.37|22
1606115870000|2020-11-23 07:17:50|583.78|581.78|583.65|581.65|583.78|581.78|583.64|581.64|22
1606115880000|2020-11-23 07:18:00|583.64|581.64|583.58|581.58|583.65|581.65|583.58|581.58|14
1606115890000|2020-11-23 07:18:10|583.57|581.57|583.8|581.8|583.8|581.8|583.57|581.57|20
1606115900000|2020-11-23 07:18:20|583.88|581.88|583.81|581.81|583.88|581.88|583.72|581.72|16
1606115910000|2020-11-23 07:18:30|583.79|581.79|583.73|581.73|583.79|581.79|583.73|581.73|7
1606115920000|2020-11-23 07:18:40|583.72|581.72|583.92|581.92|583.94|581.94|583.72|581.72|6
1606115930000|2020-11-23 07:18:50|583.91|581.91|583.67|581.67|583.91|581.91|583.66|581.66|9
1606115940000|2020-11-23 07:19:00|583.66|581.66|583.67|581.67|583.77|581.77|583.62|581.62|8
1606115950000|2020-11-23 07:19:10|583.66|581.66|583.47|581.47|583.74|581.74|583.46|581.46|20
1606115960000|2020-11-23 07:19:20|583.48|581.48|583.77|581.77|583.88|581.88|583.48|581.48|23
1606115970000|2020-11-23 07:19:30|583.71|581.71|583.67|581.67|583.73|581.73|583.57|581.57|25
1606115980000|2020-11-23 07:19:40|583.68|581.68|583.94|581.94|583.95|581.95|583.67|581.67|21
1606115990000|2020-11-23 07:19:50|583.93|581.93|583.85|581.85|583.98|581.98|583.8|581.8|23
1606116000000|2020-11-23 07:20:00|583.86|581.86|583.63|581.63|583.87|581.87|583.63|581.63|16
1606116010000|2020-11-23 07:20:10|583.64|581.64|583.36|581.36|583.72|581.72|583.36|581.36|19
1606116020000|2020-11-23 07:20:20|583.41|581.41|583.1|581.1|583.41|581.41|583.08|581.08|25
1606116030000|2020-11-23 07:20:30|583.11|581.11|582.63|580.63|583.11|581.11|582.54|580.54|21
1606116040000|2020-11-23 07:20:40|582.64|580.64|582.4|580.4|582.64|580.64|582.36|580.36|32
1606116050000|2020-11-23 07:20:50|582.42|580.42|583.07|581.07|583.07|581.07|582.35|580.35|23
1606116060000|2020-11-23 07:21:00|583.11|581.11|583.57|581.57|583.63|581.63|583.11|581.11|18
1606116070000|2020-11-23 07:21:10|583.55|581.55|583.63|581.63|583.63|581.63|583.48|581.48|23
1606116080000|2020-11-23 07:21:20|583.7|581.7|583.79|581.79|583.92|581.92|583.7|581.7|17
1606116090000|2020-11-23 07:21:30|583.78|581.78|583.95|581.95|583.95|581.95|583.78|581.78|10
1606116100000|2020-11-23 07:21:40|584.06|582.06|583.95|581.95|584.06|582.06|583.88|581.88|11
1606116110000|2020-11-23 07:21:50|583.93|581.93|584.18|582.18|584.18|582.18|583.91|581.91|10
1606116120000|2020-11-23 07:22:00|584.12|582.12|584.05|582.05|584.19|582.19|583.98|581.98|9
1606116130000|2020-11-23 07:22:10|584.11|582.11|584.25|582.25|584.3|582.3|584.1|582.1|14
1606116140000|2020-11-23 07:22:20|584.35|582.35|584.46|582.46|584.5|582.5|584.35|582.35|5
1606116150000|2020-11-23 07:22:30|584.45|582.45|584.45|582.45|584.45|582.45|584.31|582.31|10
1606116160000|2020-11-23 07:22:40|584.51|582.51|584.52|582.52|584.52|582.52|584.4|582.4|4
1606116170000|2020-11-23 07:22:50|584.64|582.64|584.61|582.61|584.64|582.64|584.51|582.51|4
1606116180000|2020-11-23 07:23:00|584.62|582.62|584.68|582.68|584.73|582.73|584.62|582.62|18
1606116190000|2020-11-23 07:23:10|584.61|582.61|584.32|582.32|584.61|582.61|584.32|582.32|27
1606116200000|2020-11-23 07:23:20|584.29|582.29|583.87|581.87|584.34|582.34|583.84|581.84|38
1606116210000|2020-11-23 07:23:30|583.84|581.84|584.03|582.03|584.12|582.12|583.81|581.81|24
1606116220000|2020-11-23 07:23:40|583.98|581.98|583.98|581.98|584.11|582.11|583.96|581.96|25
1606116230000|2020-11-23 07:23:50|583.99|581.99|584|582|584.06|582.06|583.93|581.93|14
1606116240000|2020-11-23 07:24:00|583.94|581.94|583.99|581.99|584.05|582.05|583.94|581.94|20
1606116250000|2020-11-23 07:24:10|583.97|581.97|583.99|581.99|584.05|582.05|583.9|581.9|32
1606116260000|2020-11-23 07:24:20|583.97|581.97|583.76|581.76|583.97|581.97|583.76|581.76|15
1606116270000|2020-11-23 07:24:30|583.71|581.71|583.72|581.72|583.72|581.72|583.71|581.71|2
1606116280000|2020-11-23 07:24:40|583.71|581.71|583.9|581.9|583.93|581.93|583.71|581.71|17
1606116290000|2020-11-23 07:24:50|583.87|581.87|583.99|581.99|584|582|583.87|581.87|10
1606116300000|2020-11-23 07:25:00|584|582|583.93|581.93|584.07|582.07|583.93|581.93|16
1606116310000|2020-11-23 07:25:10|583.96|581.96|583.72|581.72|583.98|581.98|583.72|581.72|24
1606116320000|2020-11-23 07:25:20|583.73|581.73|583.73|581.73|583.78|581.78|583.72|581.72|13
1606116330000|2020-11-23 07:25:30|583.72|581.72|583.71|581.71|583.79|581.79|583.71|581.71|10
1606116340000|2020-11-23 07:25:40|583.57|581.57|583.55|581.55|583.57|581.57|583.55|581.55|2
1606116350000|2020-11-23 07:25:50|583.52|581.52|583.61|581.61|583.61|581.61|583.42|581.42|15
1606116360000|2020-11-23 07:26:00|583.56|581.56|583.55|581.55|583.56|581.56|583.5|581.5|10
1606116370000|2020-11-23 07:26:10|583.5|581.5|583.44|581.44|583.54|581.54|583.42|581.42|12
1606116380000|2020-11-23 07:26:20|583.43|581.43|583.39|581.39|583.43|581.43|583.34|581.34|13
1606116390000|2020-11-23 07:26:30|583.43|581.43|583.48|581.48|583.48|581.48|583.39|581.39|21
1606116400000|2020-11-23 07:26:40|583.57|581.57|583.63|581.63|583.73|581.73|583.57|581.57|9
1606116410000|2020-11-23 07:26:50|583.61|581.61|583.58|581.58|583.75|581.75|583.49|581.49|16
1606116420000|2020-11-23 07:27:00|583.55|581.55|583.64|581.64|583.65|581.65|583.55|581.55|8
1606116430000|2020-11-23 07:27:10|583.65|581.65|583.76|581.76|583.76|581.76|583.6|581.6|8
1606116440000|2020-11-23 07:27:20|583.75|581.75|583.55|581.55|583.85|581.85|583.55|581.55|10
1606116450000|2020-11-23 07:27:30|583.54|581.54|583.49|581.49|583.54|581.54|583.44|581.44|19
1606116460000|2020-11-23 07:27:40|583.48|581.48|583.51|581.51|583.57|581.57|583.42|581.42|16
1606116470000|2020-11-23 07:27:50|583.48|581.48|583.44|581.44|583.52|581.52|583.39|581.39|35
1606116480000|2020-11-23 07:28:00|583.43|581.43|583.42|581.42|583.43|581.43|583.11|581.11|34
1606116490000|2020-11-23 07:28:10|583.49|581.49|583.47|581.47|583.54|581.54|583.35|581.35|17
1606116500000|2020-11-23 07:28:20|583.54|581.54|583.57|581.57|583.61|581.61|583.51|581.51|13
1606116510000|2020-11-23 07:28:30|583.56|581.56|583.63|581.63|583.63|581.63|583.54|581.54|9
1606116520000|2020-11-23 07:28:40|583.74|581.74|583.92|581.92|583.98|581.98|583.65|581.65|21
1606116530000|2020-11-23 07:28:50|583.99|581.99|584.23|582.23|584.24|582.24|583.94|581.94|15
1606116540000|2020-11-23 07:29:00|584.16|582.16|583.96|581.96|584.18|582.18|583.92|581.92|29
1606116550000|2020-11-23 07:29:10|584.03|582.03|583.45|581.45|584.03|582.03|583.34|581.34|32
1606116560000|2020-11-23 07:29:20|583.5|581.5|583.54|581.54|583.61|581.61|583.43|581.43|30
1606116570000|2020-11-23 07:29:30|583.57|581.57|583.26|581.26|583.57|581.57|583.26|581.26|21
1606116580000|2020-11-23 07:29:40|583.27|581.27|583.29|581.29|583.43|581.43|583.26|581.26|18
1606116590000|2020-11-23 07:29:50|583.3|581.3|582.9|580.9|583.3|581.3|582.9|580.9|10
1606116600000|2020-11-23 07:30:00|582.94|580.94|583.22|581.22|583.22|581.22|582.88|580.88|34
1606116610000|2020-11-23 07:30:10|583.23|581.23|583.11|581.11|583.23|581.23|583.07|581.07|20
1606116620000|2020-11-23 07:30:20|583.12|581.12|582.91|580.91|583.12|581.12|582.77|580.77|31
1606116630000|2020-11-23 07:30:30|582.88|580.88|582.75|580.75|582.92|580.92|582.75|580.75|26
1606116640000|2020-11-23 07:30:40|582.76|580.76|582.72|580.72|582.76|580.76|582.72|580.72|2
1606116650000|2020-11-23 07:30:50|582.6|580.6|582.29|580.29|582.6|580.6|582.29|580.29|11
1606116660000|2020-11-23 07:31:00|582.39|580.39|582.62|580.62|582.62|580.62|582.33|580.33|20
1606116670000|2020-11-23 07:31:10|582.68|580.68|583.53|581.53|583.54|581.54|582.68|580.68|27
1606116680000|2020-11-23 07:31:20|583.54|581.54|583.9|581.9|584.02|582.02|583.53|581.53|24
1606116690000|2020-11-23 07:31:30|583.91|581.91|584.15|582.15|584.18|582.18|583.9|581.9|14
1606116700000|2020-11-23 07:31:40|584.14|582.14|583.77|581.77|584.14|582.14|583.75|581.75|21
1606116710000|2020-11-23 07:31:50|583.73|581.73|583.29|581.29|583.73|581.73|583.29|581.29|35
1606116720000|2020-11-23 07:32:00|583.3|581.3|583.3|581.3|583.46|581.46|583.16|581.16|24
1606116730000|2020-11-23 07:32:10|583.29|581.29|583.23|581.23|583.38|581.38|583.18|581.18|18
1606116740000|2020-11-23 07:32:20|583.21|581.21|583.02|581.02|583.21|581.21|582.98|580.98|15
1606116750000|2020-11-23 07:32:30|583.03|581.03|582.82|580.82|583.06|581.06|582.82|580.82|18
1606116760000|2020-11-23 07:32:40|582.81|580.81|582.89|580.89|582.89|580.89|582.38|580.38|35
1606116770000|2020-11-23 07:32:50|582.91|580.91|583.04|581.04|583.08|581.08|582.88|580.88|21
1606116780000|2020-11-23 07:33:00|583.02|581.02|583.34|581.34|583.34|581.34|582.97|580.97|14
1606116790000|2020-11-23 07:33:10|583.33|581.33|583.06|581.06|583.33|581.33|583.03|581.03|33
1606116800000|2020-11-23 07:33:20|583.08|581.08|582.83|580.83|583.08|581.08|582.78|580.78|33
1606116810000|2020-11-23 07:33:30|582.81|580.81|583.09|581.09|583.09|581.09|582.81|580.81|29
1606116820000|2020-11-23 07:33:40|583.13|581.13|582.97|580.97|583.13|581.13|582.96|580.96|28
1606116830000|2020-11-23 07:33:50|582.95|580.95|582.83|580.83|582.96|580.96|582.7|580.7|27
1606116840000|2020-11-23 07:34:00|582.84|580.84|582.96|580.96|583.07|581.07|582.84|580.84|16
1606116850000|2020-11-23 07:34:10|582.97|580.97|583.16|581.16|583.18|581.18|582.85|580.85|19
1606116860000|2020-11-23 07:34:20|583.15|581.15|583.12|581.12|583.15|581.15|583.07|581.07|7
1606116870000|2020-11-23 07:34:30|583.08|581.08|583.28|581.28|583.45|581.45|583.08|581.08|19
1606116880000|2020-11-23 07:34:40|583.23|581.23|583.46|581.46|583.47|581.47|583.08|581.08|17
1606116890000|2020-11-23 07:34:50|583.37|581.37|583.66|581.66|583.69|581.69|583.37|581.37|19
1606116900000|2020-11-23 07:35:00|583.68|581.68|583.93|581.93|583.93|581.93|583.64|581.64|17
1606116910000|2020-11-23 07:35:10|583.95|581.95|583.94|581.94|584.04|582.04|583.89|581.89|15
1606116920000|2020-11-23 07:35:20|583.98|581.98|584.16|582.16|584.41|582.41|583.98|581.98|15
1606116930000|2020-11-23 07:35:30|584.07|582.07|583.99|581.99|584.08|582.08|583.84|581.84|19
1606116940000|2020-11-23 07:35:40|583.97|581.97|584.04|582.04|584.05|582.05|583.97|581.97|25
1606116950000|2020-11-23 07:35:50|584.01|582.01|583.71|581.71|584.01|582.01|583.7|581.7|14
1606116960000|2020-11-23 07:36:00|583.69|581.69|583.65|581.65|583.76|581.76|583.65|581.65|19
1606116970000|2020-11-23 07:36:10|583.66|581.66|583.1|581.1|583.66|581.66|583.1|581.1|11
1606116980000|2020-11-23 07:36:20|583.07|581.07|582.56|580.56|583.07|581.07|582.52|580.52|29
1606116990000|2020-11-23 07:36:30|582.53|580.53|582.75|580.75|582.78|580.78|582.41|580.41|25
1606117000000|2020-11-23 07:36:40|582.74|580.74|583|581|583.09|581.09|582.71|580.71|19
1606117010000|2020-11-23 07:36:50|583.03|581.03|583.02|581.02|583.03|581.03|582.97|580.97|10
1606117020000|2020-11-23 07:37:00|583.04|581.04|583.01|581.01|583.09|581.09|583.01|581.01|23
1606117030000|2020-11-23 07:37:10|583.02|581.02|582.73|580.73|583.03|581.03|582.73|580.73|22
1606117040000|2020-11-23 07:37:20|582.72|580.72|582.4|580.4|582.74|580.74|582.4|580.4|9
1606117050000|2020-11-23 07:37:30|582.27|580.27|582.51|580.51|582.51|580.51|582.19|580.19|13
1606117060000|2020-11-23 07:37:40|582.49|580.49|582.17|580.17|582.51|580.51|582.17|580.17|20
1606117070000|2020-11-23 07:37:50|582.27|580.27|582.37|580.37|582.38|580.38|582.27|580.27|15
1606117080000|2020-11-23 07:38:00|582.36|580.36|582.43|580.43|582.44|580.44|582.36|580.36|5
1606117090000|2020-11-23 07:38:10|582.44|580.44|582.43|580.43|582.48|580.48|582.43|580.43|11
1606117100000|2020-11-23 07:38:20|582.36|580.36|582.59|580.59|582.6|580.6|582.36|580.36|23
1606117110000|2020-11-23 07:38:30|582.6|580.6|582.82|580.82|582.86|580.86|582.57|580.57|18
1606117120000|2020-11-23 07:38:40|582.88|580.88|582.58|580.58|582.88|580.88|582.55|580.55|19
1606117130000|2020-11-23 07:38:50|582.57|580.57|582.58|580.58|582.62|580.62|582.5|580.5|20
1606117140000|2020-11-23 07:39:00|582.57|580.57|582.39|580.39|582.57|580.57|582.39|580.39|21
1606117150000|2020-11-23 07:39:10|582.38|580.38|582.46|580.46|582.46|580.46|582.3|580.3|15
1606117160000|2020-11-23 07:39:20|582.45|580.45|582.14|580.14|582.49|580.49|582.11|580.11|21
1606117170000|2020-11-23 07:39:30|582.12|580.12|582.05|580.05|582.18|580.18|582.05|580.05|18
1606117180000|2020-11-23 07:39:40|581.96|579.96|582.01|580.01|582.01|580.01|581.91|579.91|10
1606117190000|2020-11-23 07:39:50|581.99|579.99|581.96|579.96|581.99|579.99|581.96|579.96|11
1606117200000|2020-11-23 07:40:00|581.98|579.98|582.02|580.02|582.02|580.02|581.95|579.95|24
1606117210000|2020-11-23 07:40:10|581.99|579.99|582.04|580.04|582.22|580.22|581.99|579.99|32
1606117220000|2020-11-23 07:40:20|582.03|580.03|581.7|579.7|582.03|580.03|581.68|579.68|22
1606117230000|2020-11-23 07:40:30|581.73|579.73|581.74|579.74|581.93|579.93|581.71|579.71|19
1606117240000|2020-11-23 07:40:40|581.73|579.73|581.91|579.91|581.91|579.91|581.73|579.73|21
1606117250000|2020-11-23 07:40:50|581.93|579.93|581.71|579.71|581.93|579.93|581.68|579.68|17
1606117260000|2020-11-23 07:41:00|581.74|579.74|581.73|579.73|581.8|579.8|581.67|579.67|19
1606117270000|2020-11-23 07:41:10|581.71|579.71|581.66|579.66|581.73|579.73|581.66|579.66|25
1606117280000|2020-11-23 07:41:20|581.67|579.67|581.69|579.69|581.71|579.71|581.65|579.65|11
1606117290000|2020-11-23 07:41:30|581.65|579.65|582.12|580.12|582.15|580.15|581.64|579.64|21
1606117300000|2020-11-23 07:41:40|582.13|580.13|582.15|580.15|582.27|580.27|582.13|580.13|11
1606117310000|2020-11-23 07:41:50|582.17|580.17|582.19|580.19|582.23|580.23|582.16|580.16|14
1606117320000|2020-11-23 07:42:00|582.22|580.22|582.48|580.48|582.48|580.48|582.18|580.18|20
1606117330000|2020-11-23 07:42:10|582.49|580.49|581.98|579.98|582.53|580.53|581.96|579.96|27
1606117340000|2020-11-23 07:42:20|581.95|579.95|581.88|579.88|581.95|579.95|581.82|579.82|27
1606117350000|2020-11-23 07:42:30|581.86|579.86|581.98|579.98|582.01|580.01|581.85|579.85|15
1606117360000|2020-11-23 07:42:40|582.01|580.01|582.08|580.08|582.09|580.09|581.94|579.94|31
1606117370000|2020-11-23 07:42:50|582.17|580.17|581.52|579.52|582.17|580.17|581.52|579.52|28
1606117380000|2020-11-23 07:43:00|581.51|579.51|581.71|579.71|581.76|579.76|581.51|579.51|15
1606117390000|2020-11-23 07:43:10|581.72|579.72|581.71|579.71|581.72|579.72|581.69|579.69|12
1606117400000|2020-11-23 07:43:20|581.72|579.72|581.65|579.65|581.73|579.73|581.53|579.53|15
1606117410000|2020-11-23 07:43:30|581.59|579.59|581.85|579.85|581.86|579.86|581.59|579.59|27
1606117420000|2020-11-23 07:43:40|581.86|579.86|581.76|579.76|581.89|579.89|581.76|579.76|18
1606117430000|2020-11-23 07:43:50|581.74|579.74|581.64|579.64|581.86|579.86|581.61|579.61|30
1606117440000|2020-11-23 07:44:00|581.63|579.63|581.56|579.56|581.65|579.65|581.54|579.54|28
1606117450000|2020-11-23 07:44:10|581.6|579.6|581.55|579.55|581.65|579.65|581.55|579.55|35
1606117460000|2020-11-23 07:44:20|581.56|579.56|581.39|579.39|581.56|579.56|581.39|579.39|30
1606117470000|2020-11-23 07:44:30|581.41|579.41|581.4|579.4|581.44|579.44|581.09|579.09|24
1606117480000|2020-11-23 07:44:40|581.41|579.41|581.67|579.67|581.7|579.7|581.4|579.4|21
1606117490000|2020-11-23 07:44:50|581.68|579.68|581.67|579.67|581.72|579.72|581.65|579.65|13
1606117500000|2020-11-23 07:45:00|581.64|579.64|581.6|579.6|581.64|579.64|581.55|579.55|23
1606117510000|2020-11-23 07:45:10|581.67|579.67|581.66|579.66|581.67|579.67|581.61|579.61|8
1606117520000|2020-11-23 07:45:20|581.67|579.67|581.61|579.61|581.67|579.67|581.57|579.57|20
1606117530000|2020-11-23 07:45:30|581.64|579.64|581.62|579.62|581.65|579.65|581.56|579.56|21
1606117540000|2020-11-23 07:45:40|581.61|579.61|581.37|579.37|581.61|579.61|581.34|579.34|20
1606117550000|2020-11-23 07:45:50|581.38|579.38|581.14|579.14|581.38|579.38|581.14|579.14|15
1606117560000|2020-11-23 07:46:00|581.15|579.15|580.47|578.47|581.23|579.23|580.43|578.43|23
1606117570000|2020-11-23 07:46:10|580.49|578.49|580.3|578.3|580.71|578.71|580.3|578.3|23
1606117580000|2020-11-23 07:46:20|580.31|578.31|580.25|578.25|580.38|578.38|580.22|578.22|18
1606117590000|2020-11-23 07:46:30|580.28|578.28|580.46|578.46|580.47|578.47|580.22|578.22|16
1606117600000|2020-11-23 07:46:40|580.47|578.47|580.5|578.5|580.51|578.51|580.42|578.42|17
1606117610000|2020-11-23 07:46:50|580.49|578.49|580.29|578.29|580.52|578.52|580.29|578.29|15
1606117620000|2020-11-23 07:47:00|580.31|578.31|580.99|578.99|581|579|580.31|578.31|27
1606117630000|2020-11-23 07:47:10|581.01|579.01|581.41|579.41|581.46|579.46|581.01|579.01|16
1606117640000|2020-11-23 07:47:20|581.4|579.4|581.7|579.7|581.7|579.7|581.4|579.4|19
1606117650000|2020-11-23 07:47:30|581.67|579.67|582.09|580.09|582.09|580.09|581.62|579.62|23
1606117660000|2020-11-23 07:47:40|582.14|580.14|582.45|580.45|582.51|580.51|582.14|580.14|19
1606117670000|2020-11-23 07:47:50|582.51|580.51|582.86|580.86|583.01|581.01|582.51|580.51|23
1606117680000|2020-11-23 07:48:00|582.84|580.84|583.04|581.04|583.08|581.08|582.84|580.84|20
1606117690000|2020-11-23 07:48:10|583.03|581.03|583.26|581.26|583.26|581.26|583.02|581.02|20
1606117700000|2020-11-23 07:48:20|583.27|581.27|583.34|581.34|583.43|581.43|583.23|581.23|19
1606117710000|2020-11-23 07:48:30|583.3|581.3|583.56|581.56|583.57|581.57|583.3|581.3|28
1606117720000|2020-11-23 07:48:40|583.55|581.55|583.34|581.34|583.55|581.55|583.34|581.34|19
1606117730000|2020-11-23 07:48:50|583.33|581.33|583.15|581.15|583.35|581.35|582.98|580.98|24
1606117740000|2020-11-23 07:49:00|583.16|581.16|583.27|581.27|583.36|581.36|583.09|581.09|20
1606117750000|2020-11-23 07:49:10|583.26|581.26|583.12|581.12|583.26|581.26|583.09|581.09|21
1606117760000|2020-11-23 07:49:20|583.13|581.13|583.15|581.15|583.21|581.21|583.11|581.11|29
1606117770000|2020-11-23 07:49:30|583.2|581.2|583.07|581.07|583.21|581.21|583.05|581.05|22
1606117780000|2020-11-23 07:49:40|583.08|581.08|583|581|583.08|581.08|583|581|11
1606117790000|2020-11-23 07:49:50|583.02|581.02|583.07|581.07|583.07|581.07|583|581|5
1606117800000|2020-11-23 07:50:00|583.06|581.06|582.93|580.93|583.08|581.08|582.93|580.93|20
1606117810000|2020-11-23 07:50:10|582.94|580.94|582.77|580.77|582.94|580.94|582.77|580.77|5
1606117820000|2020-11-23 07:50:20|582.78|580.78|582.77|580.77|582.78|580.78|582.77|580.77|2
1606117830000|2020-11-23 07:50:30|582.78|580.78|582.8|580.8|582.9|580.9|582.77|580.77|12
1606117840000|2020-11-23 07:50:40|582.78|580.78|582.65|580.65|582.78|580.78|582.65|580.65|6
1606117850000|2020-11-23 07:50:50|582.62|580.62|582.5|580.5|582.62|580.62|582.47|580.47|12
1606117860000|2020-11-23 07:51:00|582.47|580.47|583.01|581.01|583.05|581.05|582.47|580.47|31
1606117870000|2020-11-23 07:51:10|583.04|581.04|583.14|581.14|583.25|581.25|582.98|580.98|35
1606117880000|2020-11-23 07:51:20|583.12|581.12|582.64|580.64|583.19|581.19|582.64|580.64|29
1606117890000|2020-11-23 07:51:30|582.7|580.7|582.61|580.61|582.7|580.7|582.59|580.59|24
1606117900000|2020-11-23 07:51:40|582.6|580.6|582.62|580.62|582.64|580.64|582.6|580.6|9
1606117910000|2020-11-23 07:51:50|582.61|580.61|582.62|580.62|582.66|580.66|582.61|580.61|5
1606117920000|2020-11-23 07:52:00|582.67|580.67|582.6|580.6|582.67|580.67|582.6|580.6|3
1606117930000|2020-11-23 07:52:10|582.61|580.61|582.81|580.81|582.82|580.82|582.61|580.61|7
1606117940000|2020-11-23 07:52:20|582.84|580.84|582.91|580.91|583.01|581.01|582.81|580.81|18
1606117950000|2020-11-23 07:52:30|582.87|580.87|582.96|580.96|583.02|581.02|582.87|580.87|10
1606117960000|2020-11-23 07:52:40|583.04|581.04|583.14|581.14|583.2|581.2|583.03|581.03|19
1606117970000|2020-11-23 07:52:50|583.2|581.2|583.25|581.25|583.4|581.4|583.2|581.2|21
1606117980000|2020-11-23 07:53:00|583.28|581.28|583.34|581.34|583.37|581.37|583.24|581.24|23
1606117990000|2020-11-23 07:53:10|583.35|581.35|583.39|581.39|583.44|581.44|583.34|581.34|15
1606118000000|2020-11-23 07:53:20|583.42|581.42|583.45|581.45|583.48|581.48|583.4|581.4|7
1606118010000|2020-11-23 07:53:30|583.37|581.37|583.44|581.44|583.48|581.48|583.31|581.31|21
1606118030000|2020-11-23 07:53:50|583.47|581.47|583.59|581.59|583.59|581.59|583.46|581.46|6
1606118040000|2020-11-23 07:54:00|583.6|581.6|583.9|581.9|583.9|581.9|583.6|581.6|12
1606118050000|2020-11-23 07:54:10|583.91|581.91|584|582|584.01|582.01|583.91|581.91|8
1606118060000|2020-11-23 07:54:20|584.01|582.01|583.76|581.76|584.14|582.14|583.69|581.69|27
1606118070000|2020-11-23 07:54:30|583.71|581.71|583.54|581.54|583.75|581.75|583.54|581.54|7
1606118080000|2020-11-23 07:54:40|583.59|581.59|583.62|581.62|583.63|581.63|583.58|581.58|7
1606118090000|2020-11-23 07:54:50|583.67|581.67|583.87|581.87|583.98|581.98|583.64|581.64|15
1606118100000|2020-11-23 07:55:00|583.85|581.85|583.7|581.7|583.85|581.85|583.62|581.62|16
1606118110000|2020-11-23 07:55:10|583.59|581.59|583.76|581.76|583.77|581.77|583.58|581.58|20
1606118120000|2020-11-23 07:55:20|583.77|581.77|583.74|581.74|583.85|581.85|583.74|581.74|12
1606118130000|2020-11-23 07:55:30|583.79|581.79|583.81|581.81|583.84|581.84|583.74|581.74|10
1606118140000|2020-11-23 07:55:40|583.82|581.82|583.85|581.85|583.86|581.86|583.78|581.78|4
1606118150000|2020-11-23 07:55:50|583.81|581.81|583.81|581.81|583.88|581.88|583.81|581.81|12
1606118160000|2020-11-23 07:56:00|583.77|581.77|583.64|581.64|583.77|581.77|583.62|581.62|19
1606118170000|2020-11-23 07:56:10|583.61|581.61|583.49|581.49|583.61|581.61|583.48|581.48|9
1606118180000|2020-11-23 07:56:20|583.48|581.48|583.6|581.6|583.63|581.63|583.48|581.48|20
1606118190000|2020-11-23 07:56:30|583.59|581.59|583.5|581.5|583.63|581.63|583.5|581.5|21
1606118200000|2020-11-23 07:56:40|583.52|581.52|583.5|581.5|583.52|581.52|583.45|581.45|8
1606118210000|2020-11-23 07:56:50|583.51|581.51|583.5|581.5|583.52|581.52|583.5|581.5|5
1606118220000|2020-11-23 07:57:00|583.35|581.35|583.24|581.24|583.38|581.38|583.18|581.18|29
1606118230000|2020-11-23 07:57:10|583.25|581.25|582.95|580.95|583.26|581.26|582.92|580.92|19
1606118240000|2020-11-23 07:57:20|582.93|580.93|582.8|580.8|582.93|580.93|582.8|580.8|6
1606118250000|2020-11-23 07:57:30|582.7|580.7|582.7|580.7|582.7|580.7|582.7|580.7|1
1606118260000|2020-11-23 07:57:40|582.64|580.64|582.61|580.61|582.64|580.64|582.61|580.61|7
1606118270000|2020-11-23 07:57:50|582.58|580.58|582.57|580.57|582.6|580.6|582.55|580.55|13
1606118280000|2020-11-23 07:58:00|582.55|580.55|582.45|580.45|582.57|580.57|582.45|580.45|11
1606118290000|2020-11-23 07:58:10|582.37|580.37|582.27|580.27|582.38|580.38|582.27|580.27|5
1606118300000|2020-11-23 07:58:20|582.29|580.29|582.13|580.13|582.3|580.3|582.11|580.11|19
1606118310000|2020-11-23 07:58:30|582.08|580.08|582.02|580.02|582.08|580.08|581.85|579.85|16
1606118320000|2020-11-23 07:58:40|582.09|580.09|582.38|580.38|582.38|580.38|582.02|580.02|28
1606118330000|2020-11-23 07:58:50|582.36|580.36|582.28|580.28|582.36|580.36|582.28|580.28|17
1606118340000|2020-11-23 07:59:00|582.38|580.38|582.24|580.24|582.38|580.38|582.24|580.24|14
1606118350000|2020-11-23 07:59:10|582.28|580.28|582.3|580.3|582.32|580.32|582.24|580.24|16
1606118360000|2020-11-23 07:59:20|582.29|580.29|582.07|580.07|582.29|580.29|582.07|580.07|28
1606118370000|2020-11-23 07:59:30|582.06|580.06|582.24|580.24|582.24|580.24|581.98|579.98|29
1606118380000|2020-11-23 07:59:40|582.29|580.29|582.31|580.31|582.44|580.44|582.23|580.23|16
1606118390000|2020-11-23 07:59:50|582.3|580.3|582.48|580.48|582.65|580.65|582.25|580.25|20
1606118400000|2020-11-23 08:00:00|582.44|580.44|582.77|580.77|582.77|580.77|582.31|580.31|31
1606118410000|2020-11-23 08:00:10|582.76|580.76|583.68|581.68|583.68|581.68|582.76|580.76|19
1606118420000|2020-11-23 08:00:20|583.69|581.69|583.95|581.95|583.96|581.96|583.69|581.69|21
1606118430000|2020-11-23 08:00:30|583.94|581.94|583.95|581.95|583.97|581.97|583.89|581.89|11
1606118440000|2020-11-23 08:00:40|583.96|581.96|584.01|582.01|584.09|582.09|583.95|581.95|20
1606118450000|2020-11-23 08:00:50|584.08|582.08|584.13|582.13|584.13|582.13|584.07|582.07|13
1606118460000|2020-11-23 08:01:00|584.15|582.15|584.47|582.47|584.47|582.47|584.13|582.13|27
1606118470000|2020-11-23 08:01:10|584.42|582.42|584.79|582.79|584.79|582.79|584.42|582.42|19
1606118480000|2020-11-23 08:01:20|584.83|582.83|584.91|582.91|585.17|583.17|584.83|582.83|23
1606118490000|2020-11-23 08:01:30|584.94|582.94|584.96|582.96|585.12|583.12|584.86|582.86|36
1606118500000|2020-11-23 08:01:40|584.93|582.93|584.89|582.89|584.95|582.95|584.86|582.86|35
1606118510000|2020-11-23 08:01:50|584.92|582.92|585.25|583.25|585.25|583.25|584.92|582.92|33
1606118520000|2020-11-23 08:02:00|585.24|583.24|585.24|583.24|585.33|583.33|585.18|583.18|30
1606118530000|2020-11-23 08:02:10|585.18|583.18|585|583|585.18|583.18|584.87|582.87|8
1606118540000|2020-11-23 08:02:20|585.01|583.01|584.69|582.69|585.03|583.03|584.68|582.68|22
1606118550000|2020-11-23 08:02:30|584.7|582.7|584.55|582.55|584.73|582.73|584.55|582.55|19
1606118560000|2020-11-23 08:02:40|584.52|582.52|584.58|582.58|584.6|582.6|584.48|582.48|24
1606118570000|2020-11-23 08:02:50|584.61|582.61|584.55|582.55|584.87|582.87|584.55|582.55|29
1606118580000|2020-11-23 08:03:00|584.6|582.6|584.84|582.84|584.84|582.84|584.6|582.6|21
1606118590000|2020-11-23 08:03:10|584.83|582.83|585.27|583.27|585.27|583.27|584.82|582.82|29
1606118600000|2020-11-23 08:03:20|585.24|583.24|585.38|583.38|585.38|583.38|585.12|583.12|30
1606118610000|2020-11-23 08:03:30|585.4|583.4|585.73|583.73|585.73|583.73|585.39|583.39|19
1606118620000|2020-11-23 08:03:40|585.74|583.74|585.53|583.53|585.74|583.74|585.32|583.32|35
1606118630000|2020-11-23 08:03:50|585.45|583.45|585.28|583.28|585.47|583.47|585.28|583.28|10
1606118640000|2020-11-23 08:04:00|585.31|583.31|585.52|583.52|585.59|583.59|585.28|583.28|21
1606118650000|2020-11-23 08:04:10|585.5|583.5|585.3|583.3|585.55|583.55|585.2|583.2|32
1606118660000|2020-11-23 08:04:20|585.28|583.28|585.74|583.74|585.74|583.74|585.28|583.28|27
1606118670000|2020-11-23 08:04:30|585.75|583.75|585.57|583.57|585.76|583.76|585.57|583.57|34
1606118680000|2020-11-23 08:04:40|585.58|583.58|585.65|583.65|585.71|583.71|585.53|583.53|30
1606118690000|2020-11-23 08:04:50|585.67|583.67|585.6|583.6|585.71|583.71|585.6|583.6|14
1606118700000|2020-11-23 08:05:00|585.61|583.61|585.68|583.68|585.69|583.69|585.59|583.59|28
1606118710000|2020-11-23 08:05:10|585.69|583.69|585.62|583.62|585.75|583.75|585.62|583.62|22
1606118720000|2020-11-23 08:05:20|585.58|583.58|585.29|583.29|585.58|583.58|585.21|583.21|23
1606118730000|2020-11-23 08:05:30|585.21|583.21|585.53|583.53|585.55|583.55|585.13|583.13|21
1606118740000|2020-11-23 08:05:40|585.54|583.54|585.33|583.33|585.56|583.56|585.33|583.33|26
1606118750000|2020-11-23 08:05:50|585.32|583.32|585.03|583.03|585.34|583.34|584.97|582.97|32
1606118760000|2020-11-23 08:06:00|585.04|583.04|585.33|583.33|585.33|583.33|585.02|583.02|19
1606118770000|2020-11-23 08:06:10|585.35|583.35|585.68|583.68|585.68|583.68|585.35|583.35|18
1606118780000|2020-11-23 08:06:20|585.66|583.66|586.01|584.01|586.07|584.07|585.65|583.65|29
1606118790000|2020-11-23 08:06:30|586.02|584.02|586.06|584.06|586.24|584.24|585.96|583.96|27
1606118800000|2020-11-23 08:06:40|586.13|584.13|586.37|584.37|586.41|584.41|586.06|584.06|32
1606118810000|2020-11-23 08:06:50|586.43|584.43|586.59|584.59|586.76|584.76|586.43|584.43|22
1606118820000|2020-11-23 08:07:00|586.57|584.57|586.2|584.2|586.59|584.59|586.17|584.17|31
1606118830000|2020-11-23 08:07:10|586.18|584.18|585.95|583.95|586.19|584.19|585.87|583.87|24
1606118840000|2020-11-23 08:07:20|585.96|583.96|585.9|583.9|585.99|583.99|585.87|583.87|14
1606118850000|2020-11-23 08:07:30|585.95|583.95|586.34|584.34|586.34|584.34|585.95|583.95|19
1606118860000|2020-11-23 08:07:40|586.36|584.36|586.11|584.11|586.47|584.47|586.05|584.05|31
1606118870000|2020-11-23 08:07:50|586.08|584.08|586.21|584.21|586.38|584.38|586.03|584.03|28
1606118880000|2020-11-23 08:08:00|586.26|584.26|586.2|584.2|586.33|584.33|586.2|584.2|15
1606118890000|2020-11-23 08:08:10|586.27|584.27|586.2|584.2|586.31|584.31|586.06|584.06|28
1606118900000|2020-11-23 08:08:20|586.21|584.21|585.99|583.99|586.26|584.26|585.99|583.99|17
1606118910000|2020-11-23 08:08:30|586.02|584.02|585.95|583.95|586.03|584.03|585.84|583.84|20
1606118920000|2020-11-23 08:08:40|585.97|583.97|586.07|584.07|586.1|584.1|585.86|583.86|22
1606118930000|2020-11-23 08:08:50|586.08|584.08|585.8|583.8|586.09|584.09|585.8|583.8|14
1606118940000|2020-11-23 08:09:00|585.81|583.81|585.97|583.97|586.09|584.09|585.81|583.81|27
1606118950000|2020-11-23 08:09:10|585.92|583.92|586.05|584.05|586.15|584.15|585.92|583.92|23
1606118960000|2020-11-23 08:09:20|586.01|584.01|586.04|584.04|586.06|584.06|585.93|583.93|32
1606118970000|2020-11-23 08:09:30|585.97|583.97|586.22|584.22|586.34|584.34|585.97|583.97|26
1606118980000|2020-11-23 08:09:40|586.23|584.23|586.51|584.51|586.52|584.52|586.22|584.22|25
1606118990000|2020-11-23 08:09:50|586.5|584.5|586.71|584.71|586.71|584.71|586.47|584.47|18
1606119000000|2020-11-23 08:10:00|586.68|584.68|586.52|584.52|586.91|584.91|586.52|584.52|27
1606119010000|2020-11-23 08:10:10|586.53|584.53|586.88|584.88|586.95|584.95|586.53|584.53|29
1606119020000|2020-11-23 08:10:20|586.86|584.86|586.69|584.69|586.89|584.89|586.66|584.66|29
1606119030000|2020-11-23 08:10:30|586.81|584.81|586.92|584.92|586.92|584.92|586.73|584.73|29
1606119040000|2020-11-23 08:10:40|587|585|586.95|584.95|587|585|586.9|584.9|24
1606119050000|2020-11-23 08:10:50|586.98|584.98|586.83|584.83|586.98|584.98|586.68|584.68|24
1606119060000|2020-11-23 08:11:00|586.86|584.86|586.59|584.59|586.86|584.86|586.54|584.54|36
1606119070000|2020-11-23 08:11:10|586.57|584.57|586.33|584.33|586.59|584.59|586.33|584.33|22
1606119080000|2020-11-23 08:11:20|586.32|584.32|586.3|584.3|586.32|584.32|586.25|584.25|9
1606119090000|2020-11-23 08:11:30|586.31|584.31|586.35|584.35|586.53|584.53|586.28|584.28|26
1606119100000|2020-11-23 08:11:40|586.26|584.26|586.17|584.17|586.28|584.28|586.16|584.16|23
1606119110000|2020-11-23 08:11:50|586.16|584.16|586.09|584.09|586.16|584.16|586.08|584.08|20
1606119120000|2020-11-23 08:12:00|586.18|584.18|586.21|584.21|586.3|584.3|586.18|584.18|22
1606119130000|2020-11-23 08:12:10|586.18|584.18|585.95|583.95|586.22|584.22|585.89|583.89|30
1606119140000|2020-11-23 08:12:20|585.96|583.96|586|584|586.03|584.03|585.87|583.87|29
1606119150000|2020-11-23 08:12:30|586.01|584.01|585.91|583.91|586.03|584.03|585.88|583.88|34
1606119160000|2020-11-23 08:12:40|585.9|583.9|585.9|583.9|585.95|583.95|585.89|583.89|21
1606119170000|2020-11-23 08:12:50|585.94|583.94|586.19|584.19|586.21|584.21|585.91|583.91|26
1606119180000|2020-11-23 08:13:00|586.21|584.21|586.13|584.13|586.44|584.44|586.13|584.13|30
1606119190000|2020-11-23 08:13:10|586.11|584.11|586.19|584.19|586.25|584.25|586.11|584.11|35
1606119200000|2020-11-23 08:13:20|586.21|584.21|586.23|584.23|586.24|584.24|586.18|584.18|29
1606119210000|2020-11-23 08:13:30|586.24|584.24|585.66|583.66|586.24|584.24|585.66|583.66|27
1606119220000|2020-11-23 08:13:40|585.51|583.51|585.46|583.46|585.69|583.69|585.45|583.45|33
1606119230000|2020-11-23 08:13:50|585.47|583.47|585.11|583.11|585.47|583.47|585.11|583.11|23
1606119240000|2020-11-23 08:14:00|585.13|583.13|585.14|583.14|585.16|583.16|585.11|583.11|22
1606119250000|2020-11-23 08:14:10|585.15|583.15|585.27|583.27|585.3|583.3|585.07|583.07|35
1606119260000|2020-11-23 08:14:20|585.24|583.24|584.96|582.96|585.26|583.26|584.96|582.96|18
1606119270000|2020-11-23 08:14:30|584.97|582.97|584.96|582.96|585|583|584.92|582.92|12
1606119280000|2020-11-23 08:14:40|584.9|582.9|584.69|582.69|584.92|582.92|584.69|582.69|21
1606119290000|2020-11-23 08:14:50|584.68|582.68|584.47|582.47|584.69|582.69|584.45|582.45|32
1606119300000|2020-11-23 08:15:00|584.45|582.45|584.62|582.62|584.62|582.62|584.29|582.29|16
1606119310000|2020-11-23 08:15:10|584.68|582.68|584.64|582.64|584.76|582.76|584.6|582.6|22
1606119320000|2020-11-23 08:15:20|584.58|582.58|584.44|582.44|584.66|582.66|584.44|582.44|30
1606119330000|2020-11-23 08:15:30|584.45|582.45|584.47|582.47|584.55|582.55|584.39|582.39|29
1606119340000|2020-11-23 08:15:40|584.52|582.52|584.87|582.87|584.97|582.97|584.52|582.52|23
1606119350000|2020-11-23 08:15:50|584.79|582.79|585|583|585.04|583.04|584.79|582.79|18
1606119360000|2020-11-23 08:16:00|585.03|583.03|585.27|583.27|585.27|583.27|584.9|582.9|19
1606119370000|2020-11-23 08:16:10|585.36|583.36|585.64|583.64|585.64|583.64|585.36|583.36|22
1606119380000|2020-11-23 08:16:20|585.62|583.62|585.72|583.72|585.72|583.72|585.58|583.58|12
1606119390000|2020-11-23 08:16:30|585.78|583.78|585.8|583.8|585.8|583.8|585.73|583.73|8
1606119400000|2020-11-23 08:16:40|585.86|583.86|585.95|583.95|585.95|583.95|585.86|583.86|2
1606119410000|2020-11-23 08:16:50|585.98|583.98|586.13|584.13|586.13|584.13|585.97|583.97|13
1606119420000|2020-11-23 08:17:00|586.16|584.16|586.59|584.59|586.62|584.62|586.16|584.16|19
1606119430000|2020-11-23 08:17:10|586.56|584.56|586.31|584.31|586.56|584.56|586.21|584.21|22
1606119440000|2020-11-23 08:17:20|586.3|584.3|586.19|584.19|586.32|584.32|586.19|584.19|23
1606119450000|2020-11-23 08:17:30|586.21|584.21|586.1|584.1|586.21|584.21|586.05|584.05|24
1606119460000|2020-11-23 08:17:40|586.21|584.21|586.22|584.22|586.32|584.32|586.06|584.06|37
1606119470000|2020-11-23 08:17:50|586.21|584.21|586.11|584.11|586.23|584.23|586.08|584.08|22
1606119480000|2020-11-23 08:18:00|586.09|584.09|586.14|584.14|586.14|584.14|586.09|584.09|14
1606119490000|2020-11-23 08:18:10|586.12|584.12|586.15|584.15|586.15|584.15|586.1|584.1|7
1606119500000|2020-11-23 08:18:20|586.14|584.14|586.13|584.13|586.14|584.14|586.12|584.12|5
1606119510000|2020-11-23 08:18:30|586.14|584.14|586.04|584.04|586.14|584.14|586.02|584.02|13
1606119520000|2020-11-23 08:18:40|586.05|584.05|586.24|584.24|586.26|584.26|586.05|584.05|18
1606119530000|2020-11-23 08:18:50|586.22|584.22|586.35|584.35|586.38|584.38|586.15|584.15|26
1606119540000|2020-11-23 08:19:00|586.36|584.36|586.73|584.73|586.73|584.73|586.36|584.36|30
1606119550000|2020-11-23 08:19:10|586.74|584.74|586.94|584.94|586.98|584.98|586.74|584.74|16
1606119560000|2020-11-23 08:19:20|586.98|584.98|586.98|584.98|587.06|585.06|586.94|584.94|21
1606119570000|2020-11-23 08:19:30|587.02|585.02|587.1|585.1|587.4|585.4|587.01|585.01|24
1606119580000|2020-11-23 08:19:40|587.12|585.12|587.13|585.13|587.23|585.23|587.02|585.02|26
1606119590000|2020-11-23 08:19:50|587.12|585.12|587.48|585.48|587.48|585.48|587.12|585.12|25
1606119600000|2020-11-23 08:20:00|587.5|585.5|587.1|585.1|587.5|585.5|587.07|585.07|28
1606119610000|2020-11-23 08:20:10|587.12|585.12|587.16|585.16|587.23|585.23|586.89|584.89|17
1606119620000|2020-11-23 08:20:20|587.13|585.13|586.87|584.87|587.13|585.13|586.73|584.73|26
1606119630000|2020-11-23 08:20:30|586.97|584.97|587.55|585.55|587.71|585.71|586.97|584.97|32
1606119640000|2020-11-23 08:20:40|587.56|585.56|587.68|585.68|587.76|585.76|587.41|585.41|28
1606119650000|2020-11-23 08:20:50|587.66|585.66|587.69|585.69|587.79|585.79|587.55|585.55|28
1606119660000|2020-11-23 08:21:00|587.7|585.7|587.85|585.85|588.13|586.13|587.7|585.7|34
1606119670000|2020-11-23 08:21:10|587.9|585.9|587.48|585.48|587.9|585.9|587.48|585.48|29
1606119680000|2020-11-23 08:21:20|587.51|585.51|588.02|586.02|588.09|586.09|587.51|585.51|22
1606119690000|2020-11-23 08:21:30|588.03|586.03|587.44|585.44|588.04|586.04|587.41|585.41|29
1606119700000|2020-11-23 08:21:40|587.55|585.55|587.94|585.94|588.04|586.04|587.54|585.54|32
1606119710000|2020-11-23 08:21:50|587.93|585.93|587.81|585.81|587.93|585.93|587.77|585.77|33
1606119720000|2020-11-23 08:22:00|587.84|585.84|587.7|585.7|587.86|585.86|587.48|585.48|29
1606119730000|2020-11-23 08:22:10|587.72|585.72|587.49|585.49|587.76|585.76|587.46|585.46|27
1606119740000|2020-11-23 08:22:20|587.46|585.46|587.16|585.16|587.65|585.65|587.16|585.16|28
1606119750000|2020-11-23 08:22:30|587.22|585.22|587.49|585.49|587.62|585.62|587.17|585.17|31
1606119760000|2020-11-23 08:22:40|587.51|585.51|587.82|585.82|587.82|585.82|587.42|585.42|36
1606119770000|2020-11-23 08:22:50|587.9|585.9|587.51|585.51|587.92|585.92|587.45|585.45|32
1606119780000|2020-11-23 08:23:00|587.5|585.5|588.04|586.04|588.05|586.05|587.43|585.43|31
1606119790000|2020-11-23 08:23:10|588.05|586.05|588.34|586.34|588.34|586.34|587.98|585.98|19
1606119800000|2020-11-23 08:23:20|588.4|586.4|587.77|585.77|588.4|586.4|587.77|585.77|31
1606119810000|2020-11-23 08:23:30|587.61|585.61|587.07|585.07|587.61|585.61|587.06|585.06|17
1606119820000|2020-11-23 08:23:40|587.02|585.02|586.46|584.46|587.02|585.02|586.46|584.46|28
1606119830000|2020-11-23 08:23:50|586.45|584.45|586.33|584.33|586.47|584.47|586.33|584.33|16
1606119840000|2020-11-23 08:24:00|586.19|584.19|586.01|584.01|586.3|584.3|585.98|583.98|26
1606119850000|2020-11-23 08:24:10|586|584|585.9|583.9|586.04|584.04|585.85|583.85|32
1606119860000|2020-11-23 08:24:20|585.92|583.92|586.01|584.01|586.08|584.08|585.87|583.87|23
1606119870000|2020-11-23 08:24:30|586|584|585.63|583.63|586.02|584.02|585.47|583.47|24
1606119880000|2020-11-23 08:24:40|585.64|583.64|585.83|583.83|585.86|583.86|585.64|583.64|32
1606119890000|2020-11-23 08:24:50|585.81|583.81|585.59|583.59|585.99|583.99|585.59|583.59|31
1606119900000|2020-11-23 08:25:00|585.61|583.61|585.95|583.95|585.98|583.98|585.53|583.53|25
1606119910000|2020-11-23 08:25:10|585.96|583.96|586.04|584.04|586.42|584.42|585.96|583.96|26
1606119920000|2020-11-23 08:25:20|586.03|584.03|586.07|584.07|586.2|584.2|586.03|584.03|35
1606119930000|2020-11-23 08:25:30|586.05|584.05|586.28|584.28|586.41|584.41|586.02|584.02|31
1606119940000|2020-11-23 08:25:40|586.23|584.23|586.47|584.47|586.57|584.57|586.22|584.22|21
1606119950000|2020-11-23 08:25:50|586.48|584.48|586.62|584.62|586.63|584.63|586.4|584.4|31
1606119960000|2020-11-23 08:26:00|586.61|584.61|586.55|584.55|586.64|584.64|586.48|584.48|27
1606119970000|2020-11-23 08:26:10|586.62|584.62|586.52|584.52|586.62|584.62|586.47|584.47|21
1606119980000|2020-11-23 08:26:20|586.53|584.53|586.55|584.55|586.55|584.55|586.46|584.46|13
1606119990000|2020-11-23 08:26:30|586.59|584.59|586.71|584.71|586.85|584.85|586.59|584.59|19
1606120000000|2020-11-23 08:26:40|586.69|584.69|586.33|584.33|586.69|584.69|586.33|584.33|16
1606120010000|2020-11-23 08:26:50|586.3|584.3|585.9|583.9|586.3|584.3|585.86|583.86|18
1606120020000|2020-11-23 08:27:00|585.99|583.99|585.94|583.94|586.08|584.08|585.77|583.77|22
1606120030000|2020-11-23 08:27:10|585.96|583.96|585.79|583.79|585.96|583.96|585.79|583.79|26
1606120040000|2020-11-23 08:27:20|585.77|583.77|585.82|583.82|585.82|583.82|585.74|583.74|19
1606120050000|2020-11-23 08:27:30|585.74|583.74|585.73|583.73|585.74|583.74|585.53|583.53|19
1606120060000|2020-11-23 08:27:40|585.74|583.74|585.71|583.71|585.77|583.77|585.6|583.6|24
1606120070000|2020-11-23 08:27:50|585.69|583.69|585.69|583.69|585.73|583.73|585.66|583.66|16
1606120080000|2020-11-23 08:28:00|585.68|583.68|585.6|583.6|585.68|583.68|585.51|583.51|25
1606120090000|2020-11-23 08:28:10|585.55|583.55|585.52|583.52|585.63|583.63|585.43|583.43|11
1606120100000|2020-11-23 08:28:20|585.57|583.57|585.94|583.94|585.94|583.94|585.54|583.54|16
1606120110000|2020-11-23 08:28:30|586|584|585.88|583.88|586.13|584.13|585.87|583.87|25
1606120120000|2020-11-23 08:28:40|585.85|583.85|585.67|583.67|585.86|583.86|585.67|583.67|12
1606120130000|2020-11-23 08:28:50|585.68|583.68|585.83|583.83|585.87|583.87|585.67|583.67|20
1606120140000|2020-11-23 08:29:00|585.79|583.79|585.79|583.79|585.84|583.84|585.77|583.77|25
1606120150000|2020-11-23 08:29:10|585.8|583.8|585.72|583.72|585.98|583.98|585.69|583.69|14
1606120160000|2020-11-23 08:29:20|585.73|583.73|585.74|583.74|585.83|583.83|585.73|583.73|11
1606120170000|2020-11-23 08:29:30|585.76|583.76|585.74|583.74|585.78|583.78|585.74|583.74|9
1606120180000|2020-11-23 08:29:40|585.75|583.75|585.75|583.75|585.75|583.75|585.75|583.75|1
1606120190000|2020-11-23 08:29:50|585.76|583.76|585.79|583.79|585.79|583.79|585.76|583.76|3
1606120200000|2020-11-23 08:30:00|585.89|583.89|586.09|584.09|586.28|584.28|585.89|583.89|19
1606120210000|2020-11-23 08:30:10|586.06|584.06|585.89|583.89|586.06|584.06|585.78|583.78|24
1606120220000|2020-11-23 08:30:20|585.8|583.8|585.94|583.94|585.97|583.97|585.8|583.8|31
1606120230000|2020-11-23 08:30:30|585.87|583.87|586.03|584.03|586.11|584.11|585.85|583.85|30
1606120240000|2020-11-23 08:30:40|586.08|584.08|585.96|583.96|586.08|584.08|585.9|583.9|6
1606120250000|2020-11-23 08:30:50|586.03|584.03|585.98|583.98|586.03|584.03|585.95|583.95|4
1606120260000|2020-11-23 08:31:00|585.92|583.92|585.91|583.91|585.92|583.92|585.79|583.79|33
1606120270000|2020-11-23 08:31:10|585.9|583.9|585.97|583.97|585.98|583.98|585.81|583.81|19
1606120280000|2020-11-23 08:31:20|585.95|583.95|585.9|583.9|585.95|583.95|585.9|583.9|3
1606120290000|2020-11-23 08:31:30|585.91|583.91|585.46|583.46|585.93|583.93|585.43|583.43|30
1606120300000|2020-11-23 08:31:40|585.45|583.45|585.42|583.42|585.62|583.62|585.42|583.42|26
1606120310000|2020-11-23 08:31:50|585.43|583.43|585.08|583.08|585.44|583.44|585.08|583.08|20
1606120320000|2020-11-23 08:32:00|585.09|583.09|585.08|583.08|585.14|583.14|585.02|583.02|19
1606120330000|2020-11-23 08:32:10|585.06|583.06|585.03|583.03|585.1|583.1|585.03|583.03|16
1606120340000|2020-11-23 08:32:20|585.04|583.04|584.8|582.8|585.08|583.08|584.8|582.8|18
1606120350000|2020-11-23 08:32:30|584.79|582.79|584.63|582.63|584.85|582.85|584.63|582.63|21
1606120360000|2020-11-23 08:32:40|584.62|582.62|584.64|582.64|584.71|582.71|584.6|582.6|16
1606120370000|2020-11-23 08:32:50|584.57|582.57|584.52|582.52|584.57|582.57|584.38|582.38|21
1606120380000|2020-11-23 08:33:00|584.53|582.53|584.72|582.72|584.78|582.78|584.53|582.53|14
1606120390000|2020-11-23 08:33:10|584.85|582.85|585.08|583.08|585.08|583.08|584.8|582.8|22
1606120400000|2020-11-23 08:33:20|585.25|583.25|584.87|582.87|585.25|583.25|584.87|582.87|9
1606120410000|2020-11-23 08:33:30|584.93|582.93|585.47|583.47|585.48|583.48|584.93|582.93|22
1606120420000|2020-11-23 08:33:40|585.48|583.48|585.41|583.41|585.56|583.56|585.36|583.36|19
1606120430000|2020-11-23 08:33:50|585.42|583.42|585.47|583.47|585.47|583.47|585.35|583.35|17
1606120440000|2020-11-23 08:34:00|585.46|583.46|585.54|583.54|585.54|583.54|585.28|583.28|9
1606120450000|2020-11-23 08:34:10|585.66|583.66|585.86|583.86|585.86|583.86|585.66|583.66|9
1606120460000|2020-11-23 08:34:20|585.9|583.9|586.22|584.22|586.26|584.26|585.9|583.9|15
1606120470000|2020-11-23 08:34:30|586.27|584.27|586.39|584.39|586.41|584.41|585.91|583.91|34
1606120480000|2020-11-23 08:34:40|586.46|584.46|586.78|584.78|586.78|584.78|586.46|584.46|11
1606120490000|2020-11-23 08:34:50|586.79|584.79|586.75|584.75|586.96|584.96|586.75|584.75|19
1606120500000|2020-11-23 08:35:00|586.67|584.67|587.16|585.16|587.16|585.16|586.58|584.58|17
1606120510000|2020-11-23 08:35:10|587.2|585.2|587.33|585.33|587.34|585.34|587.2|585.2|8
1606120520000|2020-11-23 08:35:20|587.32|585.32|587.37|585.37|587.38|585.38|587.31|585.31|11
1606120530000|2020-11-23 08:35:30|587.38|585.38|587.42|585.42|587.42|585.42|587.37|585.37|9
1606120540000|2020-11-23 08:35:40|587.41|585.41|587.06|585.06|587.41|585.41|587.06|585.06|9
1606120550000|2020-11-23 08:35:50|587.12|585.12|587.21|585.21|587.42|585.42|587.12|585.12|13
1606120560000|2020-11-23 08:36:00|587.18|585.18|587.12|585.12|587.3|585.3|587.07|585.07|31
1606120570000|2020-11-23 08:36:10|587.13|585.13|587.23|585.23|587.24|585.24|587.12|585.12|14
1606120580000|2020-11-23 08:36:20|587.2|585.2|587.19|585.19|587.2|585.2|587.19|585.19|2
1606120590000|2020-11-23 08:36:30|587.13|585.13|586.65|584.65|587.13|585.13|586.56|584.56|19
1606120600000|2020-11-23 08:36:40|586.73|584.73|587.08|585.08|587.09|585.09|586.73|584.73|19
1606120610000|2020-11-23 08:36:50|587.09|585.09|587.21|585.21|587.29|585.29|587.09|585.09|21
1606120620000|2020-11-23 08:37:00|587.03|585.03|587.19|585.19|587.2|585.2|586.99|584.99|26
1606120630000|2020-11-23 08:37:10|587.14|585.14|587.09|585.09|587.2|585.2|587.05|585.05|30
1606120640000|2020-11-23 08:37:20|587.13|585.13|587.24|585.24|587.24|585.24|587.01|585.01|15
1606120650000|2020-11-23 08:37:30|587.2|585.2|586.91|584.91|587.2|585.2|586.91|584.91|14
1606120660000|2020-11-23 08:37:40|586.85|584.85|586.74|584.74|586.92|584.92|586.71|584.71|29
1606120670000|2020-11-23 08:37:50|586.72|584.72|586.48|584.48|586.82|584.82|586.42|584.42|30
1606120680000|2020-11-23 08:38:00|586.42|584.42|586.17|584.17|586.47|584.47|586.17|584.17|12
1606120690000|2020-11-23 08:38:10|586.13|584.13|585.81|583.81|586.13|584.13|585.64|583.64|15
1606120700000|2020-11-23 08:38:20|585.84|583.84|585.62|583.62|585.92|583.92|585.58|583.58|24
1606120710000|2020-11-23 08:38:30|585.65|583.65|585.58|583.58|585.69|583.69|585.53|583.53|14
1606120720000|2020-11-23 08:38:40|585.59|583.59|585.62|583.62|585.62|583.62|585.58|583.58|5
1606120730000|2020-11-23 08:38:50|585.42|583.42|585.11|583.11|585.46|583.46|585.09|583.09|11
1606120740000|2020-11-23 08:39:00|585.12|583.12|585.26|583.26|585.26|583.26|585.03|583.03|17
1606120750000|2020-11-23 08:39:10|585.19|583.19|585.59|583.59|585.68|583.68|585.19|583.19|39
1606120760000|2020-11-23 08:39:20|585.56|583.56|586.44|584.44|586.44|584.44|585.49|583.49|35
1606120770000|2020-11-23 08:39:30|586.39|584.39|586.6|584.6|586.61|584.61|586.31|584.31|27
1606120780000|2020-11-23 08:39:40|586.61|584.61|587.16|585.16|587.21|585.21|586.61|584.61|20
1606120790000|2020-11-23 08:39:50|587.18|585.18|587.17|585.17|587.25|585.25|586.83|584.83|31
1606120800000|2020-11-23 08:40:00|587.19|585.19|586.99|584.99|587.22|585.22|586.95|584.95|35
1606120810000|2020-11-23 08:40:10|586.96|584.96|586.99|584.99|587.08|585.08|586.83|584.83|23
1606120820000|2020-11-23 08:40:20|586.89|584.89|586.59|584.59|586.9|584.9|586.59|584.59|28
1606120830000|2020-11-23 08:40:30|586.62|584.62|586.08|584.08|586.62|584.62|586.06|584.06|25
1606120840000|2020-11-23 08:40:40|586.06|584.06|586.17|584.17|586.3|584.3|586.06|584.06|22
1606120850000|2020-11-23 08:40:50|586.16|584.16|585.99|583.99|586.21|584.21|585.99|583.99|15
1606120860000|2020-11-23 08:41:00|586.02|584.02|586.16|584.16|586.16|584.16|585.99|583.99|31
1606120870000|2020-11-23 08:41:10|586.15|584.15|585.98|583.98|586.19|584.19|585.98|583.98|22
1606120880000|2020-11-23 08:41:20|586.01|584.01|586.29|584.29|586.29|584.29|586.01|584.01|10
1606120890000|2020-11-23 08:41:30|586.37|584.37|586.13|584.13|586.42|584.42|586.13|584.13|6
1606120900000|2020-11-23 08:41:40|586.1|584.1|586.1|584.1|586.27|584.27|586.1|584.1|26
1606120910000|2020-11-23 08:41:50|586.07|584.07|586.18|584.18|586.26|584.26|586.06|584.06|27
1606120920000|2020-11-23 08:42:00|586.17|584.17|586.26|584.26|586.26|584.26|586.01|584.01|24
1606120930000|2020-11-23 08:42:10|586.25|584.25|586.21|584.21|586.26|584.26|586.1|584.1|24
1606120940000|2020-11-23 08:42:20|586.22|584.22|586.05|584.05|586.27|584.27|586.05|584.05|17
1606120950000|2020-11-23 08:42:30|586.04|584.04|585.58|583.58|586.04|584.04|585.58|583.58|21
1606120960000|2020-11-23 08:42:40|585.59|583.59|585.62|583.62|585.8|583.8|585.59|583.59|27
1606120970000|2020-11-23 08:42:50|585.61|583.61|585.53|583.53|585.63|583.63|585.52|583.52|25
1606120980000|2020-11-23 08:43:00|585.52|583.52|585.83|583.83|585.83|583.83|585.52|583.52|23
1606120990000|2020-11-23 08:43:10|585.86|583.86|585.85|583.85|585.89|583.89|585.83|583.83|25
1606121000000|2020-11-23 08:43:20|585.77|583.77|585.4|583.4|585.79|583.79|585.36|583.36|26
1606121010000|2020-11-23 08:43:30|585.3|583.3|585.51|583.51|585.64|583.64|585.27|583.27|16
1606121020000|2020-11-23 08:43:40|585.42|583.42|585.83|583.83|585.84|583.84|585.33|583.33|27
1606121030000|2020-11-23 08:43:50|585.84|583.84|585.87|583.87|585.99|583.99|585.82|583.82|26
1606121040000|2020-11-23 08:44:00|585.89|583.89|585.98|583.98|586.16|584.16|585.87|583.87|25
1606121050000|2020-11-23 08:44:10|585.97|583.97|586.12|584.12|586.16|584.16|585.91|583.91|25
1606121060000|2020-11-23 08:44:20|586.11|584.11|585.85|583.85|586.11|584.11|585.78|583.78|23
1606121070000|2020-11-23 08:44:30|585.87|583.87|586.15|584.15|586.15|584.15|585.87|583.87|22
1606121080000|2020-11-23 08:44:40|586.16|584.16|586.33|584.33|586.55|584.55|586.16|584.16|26
1606121090000|2020-11-23 08:44:50|586.32|584.32|586.26|584.26|586.34|584.34|586.14|584.14|24
1606121100000|2020-11-23 08:45:00|586.27|584.27|586.11|584.11|586.32|584.32|586.1|584.1|16
1606121110000|2020-11-23 08:45:10|586.1|584.1|586.02|584.02|586.16|584.16|586|584|22
1606121120000|2020-11-23 08:45:20|586.01|584.01|585.82|583.82|586.01|584.01|585.78|583.78|32
1606121130000|2020-11-23 08:45:30|585.8|583.8|585.8|583.8|585.86|583.86|585.66|583.66|26
1606121140000|2020-11-23 08:45:40|585.84|583.84|585.64|583.64|585.85|583.85|585.64|583.64|12
1606121150000|2020-11-23 08:45:50|585.58|583.58|585.57|583.57|585.58|583.58|585.52|583.52|4
1606121160000|2020-11-23 08:46:00|585.56|583.56|585.23|583.23|585.56|583.56|585.03|583.03|24
1606121170000|2020-11-23 08:46:10|585.21|583.21|585.35|583.35|585.44|583.44|585.17|583.17|14
1606121180000|2020-11-23 08:46:20|585.36|583.36|585.21|583.21|585.41|583.41|585.12|583.12|26
1606121190000|2020-11-23 08:46:30|585.26|583.26|585.65|583.65|585.69|583.69|585.26|583.26|20
1606121200000|2020-11-23 08:46:40|585.62|583.62|585.5|583.5|585.65|583.65|585.45|583.45|29
1606121210000|2020-11-23 08:46:50|585.48|583.48|585.56|583.56|585.58|583.58|585.29|583.29|27
1606121220000|2020-11-23 08:47:00|585.55|583.55|585.38|583.38|585.55|583.55|585.36|583.36|35
1606121230000|2020-11-23 08:47:10|585.37|583.37|585.34|583.34|585.41|583.41|585.3|583.3|33
1606121240000|2020-11-23 08:47:20|585.33|583.33|585.31|583.31|585.38|583.38|585.31|583.31|23
1606121250000|2020-11-23 08:47:30|585.33|583.33|585.32|583.32|585.38|583.38|585.31|583.31|25
1606121260000|2020-11-23 08:47:40|585.33|583.33|585.41|583.41|585.43|583.43|585.33|583.33|29
1606121270000|2020-11-23 08:47:50|585.39|583.39|585.51|583.51|585.54|583.54|585.36|583.36|19
1606121280000|2020-11-23 08:48:00|585.5|583.5|585.15|583.15|585.51|583.51|585.1|583.1|30
1606121290000|2020-11-23 08:48:10|585.12|583.12|585.05|583.05|585.15|583.15|584.98|582.98|31
1606121300000|2020-11-23 08:48:20|585.06|583.06|585.06|583.06|585.08|583.08|585.03|583.03|26
1606121310000|2020-11-23 08:48:30|585.03|583.03|584.89|582.89|585.11|583.11|584.89|582.89|27
1606121320000|2020-11-23 08:48:40|584.84|582.84|584.81|582.81|584.96|582.96|584.81|582.81|34
1606121330000|2020-11-23 08:48:50|584.82|582.82|585.07|583.07|585.08|583.08|584.81|582.81|21
1606121340000|2020-11-23 08:49:00|585.05|583.05|585.31|583.31|585.31|583.31|585.05|583.05|27
1606121350000|2020-11-23 08:49:10|585.3|583.3|585.69|583.69|585.69|583.69|585.3|583.3|19
1606121360000|2020-11-23 08:49:20|585.7|583.7|585.69|583.69|585.74|583.74|585.58|583.58|18
1606121370000|2020-11-23 08:49:30|585.7|583.7|585.84|583.84|585.88|583.88|585.62|583.62|20
1606121380000|2020-11-23 08:49:40|585.82|583.82|585.28|583.28|585.82|583.82|585.28|583.28|23
1606121390000|2020-11-23 08:49:50|585.29|583.29|585.23|583.23|585.44|583.44|585.23|583.23|29
1606121400000|2020-11-23 08:50:00|585.2|583.2|585.23|583.23|585.29|583.29|585.15|583.15|20
1606121410000|2020-11-23 08:50:10|585.24|583.24|585.29|583.29|585.29|583.29|585.24|583.24|6
1606121420000|2020-11-23 08:50:20|585.28|583.28|585.21|583.21|585.31|583.31|585.2|583.2|10
1606121430000|2020-11-23 08:50:30|585.2|583.2|585.05|583.05|585.21|583.21|585.05|583.05|7
1606121440000|2020-11-23 08:50:40|585.02|583.02|585.09|583.09|585.1|583.1|584.9|582.9|8
1606121450000|2020-11-23 08:50:50|585.1|583.1|585.2|583.2|585.28|583.28|585.09|583.09|26
1606121460000|2020-11-23 08:51:00|585.22|583.22|585.23|583.23|585.27|583.27|585.2|583.2|16
1606121470000|2020-11-23 08:51:10|585.25|583.25|585.23|583.23|585.25|583.25|585.23|583.23|2
1606121480000|2020-11-23 08:51:20|585.26|583.26|585.45|583.45|585.47|583.47|585.26|583.26|10
1606121490000|2020-11-23 08:51:30|585.4|583.4|585.79|583.79|585.83|583.83|585.4|583.4|16
1606121500000|2020-11-23 08:51:40|585.63|583.63|585.56|583.56|585.63|583.63|585.47|583.47|25
1606121510000|2020-11-23 08:51:50|585.57|583.57|585.78|583.78|585.8|583.8|585.57|583.57|28
1606121520000|2020-11-23 08:52:00|585.77|583.77|585.77|583.77|585.77|583.77|585.62|583.62|20
1606121530000|2020-11-23 08:52:10|585.83|583.83|585.86|583.86|585.99|583.99|585.78|583.78|25
1606121540000|2020-11-23 08:52:20|585.89|583.89|585.91|583.91|585.93|583.93|585.81|583.81|31
1606121550000|2020-11-23 08:52:30|585.92|583.92|585.88|583.88|585.95|583.95|585.83|583.83|23
1606121560000|2020-11-23 08:52:40|585.87|583.87|585.67|583.67|585.87|583.87|585.67|583.67|25
1606121570000|2020-11-23 08:52:50|585.68|583.68|585.71|583.71|585.73|583.73|585.65|583.65|22
1606121580000|2020-11-23 08:53:00|585.7|583.7|585.62|583.62|585.73|583.73|585.6|583.6|15
1606121590000|2020-11-23 08:53:10|585.61|583.61|585.49|583.49|585.63|583.63|585.49|583.49|20
1606121600000|2020-11-23 08:53:20|585.5|583.5|585.42|583.42|585.5|583.5|585.41|583.41|23
1606121610000|2020-11-23 08:53:30|585.43|583.43|585.43|583.43|585.51|583.51|585.41|583.41|16
1606121620000|2020-11-23 08:53:40|585.42|583.42|585.37|583.37|585.42|583.42|585.12|583.12|19
1606121630000|2020-11-23 08:53:50|585.3|583.3|585.37|583.37|585.41|583.41|585.25|583.25|24
1606121640000|2020-11-23 08:54:00|585.36|583.36|585.2|583.2|585.37|583.37|585.2|583.2|25
1606121650000|2020-11-23 08:54:10|585.12|583.12|584.99|582.99|585.12|583.12|584.94|582.94|16
1606121660000|2020-11-23 08:54:20|585|583|585.13|583.13|585.17|583.17|585|583|18
1606121670000|2020-11-23 08:54:30|585.15|583.15|585.05|583.05|585.15|583.15|585.05|583.05|12
1606121680000|2020-11-23 08:54:40|585.06|583.06|585.05|583.05|585.06|583.06|585.05|583.05|2
1606121690000|2020-11-23 08:54:50|585.06|583.06|584.96|582.96|585.06|583.06|584.96|582.96|6
1606121700000|2020-11-23 08:55:00|584.83|582.83|584.99|582.99|584.99|582.99|584.77|582.77|27
1606121710000|2020-11-23 08:55:10|585.03|583.03|585.1|583.1|585.23|583.23|585.01|583.01|24
1606121720000|2020-11-23 08:55:20|585.04|583.04|584.94|582.94|585.14|583.14|584.88|582.88|30
1606121730000|2020-11-23 08:55:30|584.87|582.87|584.9|582.9|584.94|582.94|584.86|582.86|29
1606121740000|2020-11-23 08:55:40|584.87|582.87|584.64|582.64|584.91|582.91|584.64|582.64|8
1606121750000|2020-11-23 08:55:50|584.62|582.62|584.62|582.62|584.65|582.65|584.31|582.31|21
1606121760000|2020-11-23 08:56:00|584.63|582.63|584.74|582.74|584.74|582.74|584.63|582.63|29
1606121770000|2020-11-23 08:56:10|584.72|582.72|584.92|582.92|584.94|582.94|584.7|582.7|18
1606121780000|2020-11-23 08:56:20|584.91|582.91|584.73|582.73|584.98|582.98|584.73|582.73|22
1606121790000|2020-11-23 08:56:30|584.7|582.7|584.37|582.37|584.7|582.7|584.37|582.37|34
1606121800000|2020-11-23 08:56:40|584.34|582.34|584.17|582.17|584.34|582.34|583.91|581.91|34
1606121810000|2020-11-23 08:56:50|584.19|582.19|584.01|582.01|584.19|582.19|583.96|581.96|21
1606121820000|2020-11-23 08:57:00|584.04|582.04|583.96|581.96|584.11|582.11|583.86|581.86|31
1606121830000|2020-11-23 08:57:10|583.93|581.93|583.52|581.52|583.93|581.93|583.3|581.3|26
1606121840000|2020-11-23 08:57:20|583.47|581.47|583.5|581.5|583.54|581.54|583.44|581.44|23
1606121850000|2020-11-23 08:57:30|583.53|581.53|583.94|581.94|583.97|581.97|583.45|581.45|28
1606121860000|2020-11-23 08:57:40|583.88|581.88|583.59|581.59|583.88|581.88|583.55|581.55|17
1606121870000|2020-11-23 08:57:50|583.56|581.56|583.02|581.02|583.56|581.56|582.96|580.96|30
1606121880000|2020-11-23 08:58:00|583.03|581.03|583.07|581.07|583.21|581.21|583.03|581.03|35
1606121890000|2020-11-23 08:58:10|583.08|581.08|583.01|581.01|583.17|581.17|582.99|580.99|35
1606121900000|2020-11-23 08:58:20|583.04|581.04|583.27|581.27|583.37|581.37|583|581|33
1606121910000|2020-11-23 08:58:30|583.3|581.3|583.65|581.65|583.7|581.7|583.21|581.21|31
1606121920000|2020-11-23 08:58:40|583.68|581.68|583.66|581.66|583.83|581.83|583.63|581.63|33
1606121930000|2020-11-23 08:58:50|583.69|581.69|583.5|581.5|583.7|581.7|583.5|581.5|25
1606121940000|2020-11-23 08:59:00|583.52|581.52|583.51|581.51|583.65|581.65|583.49|581.49|33
1606121950000|2020-11-23 08:59:10|583.55|581.55|583.64|581.64|583.65|581.65|583.51|581.51|33
1606121960000|2020-11-23 08:59:20|583.59|581.59|583.62|581.62|583.9|581.9|583.59|581.59|22
1606121970000|2020-11-23 08:59:30|583.61|581.61|583.77|581.77|583.8|581.8|583.54|581.54|26
1606121980000|2020-11-23 08:59:40|583.76|581.76|583.86|581.86|583.93|581.93|583.76|581.76|22
1606121990000|2020-11-23 08:59:50|583.88|581.88|583.86|581.86|584.03|582.03|583.86|581.86|25
1606122000000|2020-11-23 09:00:00|583.87|581.87|583.58|581.58|583.88|581.88|583.58|581.58|25
1606122010000|2020-11-23 09:00:10|583.6|581.6|583.51|581.51|583.61|581.61|583.5|581.5|23
1606122020000|2020-11-23 09:00:20|583.5|581.5|583.56|581.56|583.61|581.61|583.45|581.45|18
1606122030000|2020-11-23 09:00:30|583.57|581.57|583.48|581.48|583.58|581.58|583.47|581.47|14
1606122040000|2020-11-23 09:00:40|583.46|581.46|583.47|581.47|583.5|581.5|583.46|581.46|10
1606122050000|2020-11-23 09:00:50|583.46|581.46|583.33|581.33|583.46|581.46|583.26|581.26|12
1606122060000|2020-11-23 09:01:00|583.31|581.31|582.82|580.82|583.32|581.32|582.82|580.82|22
1606122070000|2020-11-23 09:01:10|582.84|580.84|582.75|580.75|582.84|580.84|582.62|580.62|31
1606122080000|2020-11-23 09:01:20|582.83|580.83|582.72|580.72|582.93|580.93|582.63|580.63|29
1606122090000|2020-11-23 09:01:30|582.63|580.63|582.54|580.54|582.69|580.69|582.54|580.54|35
1606122100000|2020-11-23 09:01:40|582.53|580.53|582.46|580.46|582.56|580.56|582.44|580.44|24
1606122110000|2020-11-23 09:01:50|582.47|580.47|582.85|580.85|582.86|580.86|582.3|580.3|27
1606122120000|2020-11-23 09:02:00|582.88|580.88|583.07|581.07|583.11|581.11|582.88|580.88|30
1606122130000|2020-11-23 09:02:10|583.12|581.12|583.34|581.34|583.38|581.38|583.12|581.12|34
1606122140000|2020-11-23 09:02:20|583.36|581.36|583.23|581.23|583.37|581.37|583.16|581.16|13
1606122150000|2020-11-23 09:02:30|583.22|581.22|583.04|581.04|583.26|581.26|582.78|580.78|23
1606122160000|2020-11-23 09:02:40|583.06|581.06|582.96|580.96|583.09|581.09|582.87|580.87|25
1606122170000|2020-11-23 09:02:50|582.95|580.95|583.02|581.02|583.02|581.02|582.89|580.89|26
1606122180000|2020-11-23 09:03:00|583.03|581.03|582.89|580.89|583.11|581.11|582.89|580.89|19
1606122190000|2020-11-23 09:03:10|582.9|580.9|582.89|580.89|582.9|580.9|582.88|580.88|4
1606122200000|2020-11-23 09:03:20|582.75|580.75|583.12|581.12|583.29|581.29|582.75|580.75|28
1606122210000|2020-11-23 09:03:30|583.14|581.14|583.45|581.45|583.45|581.45|583.14|581.14|27
1606122220000|2020-11-23 09:03:40|583.43|581.43|583.31|581.31|583.45|581.45|583.19|581.19|24
1606122230000|2020-11-23 09:03:50|583.32|581.32|583.11|581.11|583.37|581.37|583.05|581.05|33
1606122240000|2020-11-23 09:04:00|583.07|581.07|583.08|581.08|583.17|581.17|583.02|581.02|27
1606122250000|2020-11-23 09:04:10|583.09|581.09|583.3|581.3|583.58|581.58|583.08|581.08|26
1606122260000|2020-11-23 09:04:20|583.29|581.29|583.49|581.49|583.56|581.56|583.29|581.29|27
1606122270000|2020-11-23 09:04:30|583.48|581.48|583.45|581.45|583.52|581.52|583.4|581.4|24
1606122280000|2020-11-23 09:04:40|583.46|581.46|583.25|581.25|583.52|581.52|583.25|581.25|25
1606122290000|2020-11-23 09:04:50|583.31|581.31|583.6|581.6|583.63|581.63|583.25|581.25|24
1606122300000|2020-11-23 09:05:00|583.69|581.69|584.41|582.41|584.43|582.43|583.69|581.69|33
1606122310000|2020-11-23 09:05:10|584.42|582.42|584.55|582.55|584.64|582.64|584.4|582.4|29
1606122320000|2020-11-23 09:05:20|584.58|582.58|584.86|582.86|584.86|582.86|584.55|582.55|27
1606122330000|2020-11-23 09:05:30|584.85|582.85|584.99|582.99|584.99|582.99|584.66|582.66|23
1606122340000|2020-11-23 09:05:40|585|583|585.38|583.38|585.39|583.39|585|583|24
1606122350000|2020-11-23 09:05:50|585.4|583.4|585.6|583.6|585.65|583.65|585.4|583.4|17
1606122360000|2020-11-23 09:06:00|585.62|583.62|585.47|583.47|585.69|583.69|585.47|583.47|23
1606122370000|2020-11-23 09:06:10|585.46|583.46|584.98|582.98|585.46|583.46|584.65|582.65|29
1606122380000|2020-11-23 09:06:20|585.1|583.1|585.39|583.39|585.46|583.46|585.1|583.1|19
1606122390000|2020-11-23 09:06:30|585.26|583.26|585.01|583.01|585.45|583.45|585.01|583.01|26
1606122400000|2020-11-23 09:06:40|585.03|583.03|584.79|582.79|585.06|583.06|584.78|582.78|27
1606122410000|2020-11-23 09:06:50|584.83|582.83|584.71|582.71|584.9|582.9|584.71|582.71|20
1606122420000|2020-11-23 09:07:00|584.69|582.69|584.48|582.48|584.69|582.69|584.35|582.35|32
1606122430000|2020-11-23 09:07:10|584.49|582.49|584.35|582.35|584.52|582.52|584.24|582.24|28
1606122440000|2020-11-23 09:07:20|584.36|582.36|585.03|583.03|585.04|583.04|584.35|582.35|36
1606122450000|2020-11-23 09:07:30|585.04|583.04|585.02|583.02|585.06|583.06|584.91|582.91|29
1606122460000|2020-11-23 09:07:40|585.05|583.05|585.18|583.18|585.24|583.24|585.05|583.05|31
1606122470000|2020-11-23 09:07:50|585.17|583.17|584.86|582.86|585.17|583.17|584.84|582.84|30
1606122480000|2020-11-23 09:08:00|584.89|582.89|585.18|583.18|585.22|583.22|584.89|582.89|24
1606122490000|2020-11-23 09:08:10|585.2|583.2|585.08|583.08|585.2|583.2|585.04|583.04|19
1606122500000|2020-11-23 09:08:20|585.07|583.07|585.72|583.72|585.73|583.73|585.07|583.07|28
1606122510000|2020-11-23 09:08:30|585.71|583.71|585.82|583.82|585.9|583.9|585.7|583.7|18
1606122520000|2020-11-23 09:08:40|585.84|583.84|585.64|583.64|585.84|583.84|585.6|583.6|21
1606122530000|2020-11-23 09:08:50|585.65|583.65|585.82|583.82|585.88|583.88|585.63|583.63|13
1606122540000|2020-11-23 09:09:00|585.78|583.78|585.89|583.89|585.95|583.95|585.78|583.78|26
1606122550000|2020-11-23 09:09:10|585.88|583.88|585.73|583.73|585.88|583.88|585.63|583.63|20
1606122560000|2020-11-23 09:09:20|585.68|583.68|585.6|583.6|585.73|583.73|585.49|583.49|32
1606122570000|2020-11-23 09:09:30|585.59|583.59|585.56|583.56|585.61|583.61|585.52|583.52|34
1606122580000|2020-11-23 09:09:40|585.48|583.48|585.58|583.58|585.58|583.58|585.47|583.47|9
1606122590000|2020-11-23 09:09:50|585.55|583.55|585.75|583.75|585.82|583.82|585.52|583.52|18
1606122600000|2020-11-23 09:10:00|585.74|583.74|585.91|583.91|585.91|583.91|585.74|583.74|12
1606122610000|2020-11-23 09:10:10|585.95|583.95|586.24|584.24|586.24|584.24|585.88|583.88|24
1606122620000|2020-11-23 09:10:20|586.25|584.25|585.79|583.79|586.32|584.32|585.76|583.76|28
1606122630000|2020-11-23 09:10:30|585.76|583.76|586.03|584.03|586.05|584.05|585.76|583.76|23
1606122640000|2020-11-23 09:10:40|586.05|584.05|585.76|583.76|586.11|584.11|585.76|583.76|27
1606122650000|2020-11-23 09:10:50|585.77|583.77|585.86|583.86|585.88|583.88|585.75|583.75|28
1606122660000|2020-11-23 09:11:00|585.85|583.85|585.8|583.8|585.88|583.88|585.72|583.72|29
1606122670000|2020-11-23 09:11:10|585.7|583.7|585.61|583.61|585.8|583.8|585.5|583.5|30
1606122680000|2020-11-23 09:11:20|585.62|583.62|585.48|583.48|585.64|583.64|585.43|583.43|28
1606122690000|2020-11-23 09:11:30|585.5|583.5|585.47|583.47|585.5|583.5|585.31|583.31|34
1606122700000|2020-11-23 09:11:40|585.38|583.38|585.39|583.39|585.5|583.5|585.37|583.37|30
1606122710000|2020-11-23 09:11:50|585.46|583.46|585.32|583.32|585.51|583.51|585.28|583.28|24
1606122720000|2020-11-23 09:12:00|585.35|583.35|585.32|583.32|585.39|583.39|585.32|583.32|20
1606122730000|2020-11-23 09:12:10|585.33|583.33|585.32|583.32|585.33|583.33|585.32|583.32|2
1606122740000|2020-11-23 09:12:20|585.33|583.33|585.48|583.48|585.48|583.48|585.29|583.29|5
1606122750000|2020-11-23 09:12:30|585.58|583.58|585.3|583.3|585.6|583.6|585.3|583.3|17
1606122760000|2020-11-23 09:12:40|585.29|583.29|585.28|583.28|585.31|583.31|585.28|583.28|19
1606122770000|2020-11-23 09:12:50|585.31|583.31|585.29|583.29|585.34|583.34|585.28|583.28|18
1606122780000|2020-11-23 09:13:00|585.27|583.27|585.29|583.29|585.33|583.33|585.12|583.12|28
1606122790000|2020-11-23 09:13:10|585.32|583.32|585.5|583.5|585.5|583.5|585.28|583.28|25
1606122800000|2020-11-23 09:13:20|585.55|583.55|585.66|583.66|585.67|583.67|585.55|583.55|16
1606122810000|2020-11-23 09:13:30|585.67|583.67|585.69|583.69|585.74|583.74|585.67|583.67|10
1606122820000|2020-11-23 09:13:40|585.66|583.66|586.15|584.15|586.17|584.17|585.66|583.66|22
1606122830000|2020-11-23 09:13:50|586.16|584.16|586.39|584.39|586.41|584.41|586.16|584.16|30
1606122840000|2020-11-23 09:14:00|586.41|584.41|586.24|584.24|586.41|584.41|586.21|584.21|19
1606122850000|2020-11-23 09:14:10|586.22|584.22|586.43|584.43|586.43|584.43|586.2|584.2|17
1606122860000|2020-11-23 09:14:20|586.44|584.44|586.84|584.84|586.84|584.84|586.44|584.44|19
1606122870000|2020-11-23 09:14:30|586.82|584.82|586.89|584.89|586.89|584.89|586.82|584.82|20
1606122880000|2020-11-23 09:14:40|586.9|584.9|587|585|587.04|585.04|586.9|584.9|16
1606122890000|2020-11-23 09:14:50|587.04|585.04|586.95|584.95|587.11|585.11|586.95|584.95|12
1606122900000|2020-11-23 09:15:00|586.98|584.98|586.9|584.9|587.07|585.07|586.9|584.9|24
1606122910000|2020-11-23 09:15:10|586.91|584.91|586.62|584.62|586.91|584.91|586.6|584.6|32
1606122920000|2020-11-23 09:15:20|586.6|584.6|586.52|584.52|586.63|584.63|586.41|584.41|35
1606122930000|2020-11-23 09:15:30|586.54|584.54|586.5|584.5|586.54|584.54|586.5|584.5|6
1606122940000|2020-11-23 09:15:40|586.54|584.54|586.87|584.87|586.87|584.87|586.54|584.54|21
1606122950000|2020-11-23 09:15:50|586.74|584.74|586.56|584.56|586.74|584.74|586.56|584.56|7
1606122960000|2020-11-23 09:16:00|586.57|584.57|586.72|584.72|586.72|584.72|586.57|584.57|10
1606122970000|2020-11-23 09:16:10|586.71|584.71|586.58|584.58|586.81|584.81|586.57|584.57|18
1606122980000|2020-11-23 09:16:20|586.61|584.61|586.51|584.51|586.61|584.61|586.51|584.51|11
1606122990000|2020-11-23 09:16:30|586.49|584.49|587.09|585.09|587.12|585.12|586.49|584.49|33
1606123000000|2020-11-23 09:16:40|587.11|585.11|587.24|585.24|587.24|585.24|587.11|585.11|20
1606123010000|2020-11-23 09:16:50|587.29|585.29|587.43|585.43|587.44|585.44|587.29|585.29|16
1606123020000|2020-11-23 09:17:00|587.39|585.39|587.37|585.37|587.39|585.39|587.31|585.31|19
1606123030000|2020-11-23 09:17:10|587.4|585.4|587.45|585.45|587.69|585.69|587.4|585.4|16
1606123040000|2020-11-23 09:17:20|587.43|585.43|587.08|585.08|587.43|585.43|586.96|584.96|17
1606123050000|2020-11-23 09:17:30|587.09|585.09|587.14|585.14|587.24|585.24|587.09|585.09|15
1606123060000|2020-11-23 09:17:40|587.13|585.13|587.25|585.25|587.25|585.25|587.13|585.13|17
1606123070000|2020-11-23 09:17:50|587.29|585.29|587.75|585.75|587.75|585.75|587.29|585.29|20
1606123080000|2020-11-23 09:18:00|587.76|585.76|587.84|585.84|587.85|585.85|587.76|585.76|15
1606123090000|2020-11-23 09:18:10|587.86|585.86|587.75|585.75|587.86|585.86|587.75|585.75|10
1606123100000|2020-11-23 09:18:20|587.71|585.71|587.77|585.77|587.77|585.77|587.65|585.65|20
1606123110000|2020-11-23 09:18:30|587.81|585.81|587.89|585.89|588.02|586.02|587.8|585.8|25
1606123120000|2020-11-23 09:18:40|587.9|585.9|587.73|585.73|587.9|585.9|587.7|585.7|25
1606123130000|2020-11-23 09:18:50|587.77|585.77|587.74|585.74|587.81|585.81|587.72|585.72|23
1606123140000|2020-11-23 09:19:00|587.73|585.73|587.83|585.83|587.83|585.83|587.63|585.63|21
1606123150000|2020-11-23 09:19:10|587.82|585.82|587.66|585.66|587.83|585.83|587.66|585.66|30
1606123160000|2020-11-23 09:19:20|587.67|585.67|587.71|585.71|587.78|585.78|587.53|585.53|27
1606123170000|2020-11-23 09:19:30|587.7|585.7|587.32|585.32|587.73|585.73|587.3|585.3|29
1606123180000|2020-11-23 09:19:40|587.3|585.3|586.96|584.96|587.3|585.3|586.96|584.96|12
1606123190000|2020-11-23 09:19:50|586.97|584.97|587.01|585.01|587.08|585.08|586.97|584.97|12
1606123200000|2020-11-23 09:20:00|587.03|585.03|586.93|584.93|587.03|585.03|586.85|584.85|21
1606123210000|2020-11-23 09:20:10|586.92|584.92|586.81|584.81|586.93|584.93|586.81|584.81|32
1606123220000|2020-11-23 09:20:20|586.87|584.87|586.42|584.42|586.91|584.91|586.42|584.42|28
1606123230000|2020-11-23 09:20:30|586.38|584.38|586.78|584.78|586.8|584.8|586.38|584.38|22
1606123240000|2020-11-23 09:20:40|586.77|584.77|586.8|584.8|586.8|584.8|586.69|584.69|25
1606123250000|2020-11-23 09:20:50|586.81|584.81|586.88|584.88|586.88|584.88|586.81|584.81|2
1606123260000|2020-11-23 09:21:00|586.86|584.86|586.59|584.59|586.86|584.86|586.55|584.55|19
1606123270000|2020-11-23 09:21:10|586.58|584.58|586.46|584.46|586.58|584.58|586.44|584.44|11
1606123280000|2020-11-23 09:21:20|586.41|584.41|586.05|584.05|586.41|584.41|586.05|584.05|8
1606123290000|2020-11-23 09:21:30|586.01|584.01|586.12|584.12|586.2|584.2|585.89|583.89|13
1606123300000|2020-11-23 09:21:40|586.11|584.11|586.29|584.29|586.3|584.3|586.09|584.09|11
1606123310000|2020-11-23 09:21:50|586.28|584.28|586.52|584.52|586.55|584.55|586.16|584.16|18
1606123320000|2020-11-23 09:22:00|586.55|584.55|586.95|584.95|586.98|584.98|586.55|584.55|15
1606123330000|2020-11-23 09:22:10|586.97|584.97|586.55|584.55|587|585|586.55|584.55|25
1606123340000|2020-11-23 09:22:20|586.53|584.53|586.09|584.09|586.53|584.53|586.09|584.09|22
1606123350000|2020-11-23 09:22:30|586.08|584.08|586.16|584.16|586.28|584.28|586.06|584.06|29
1606123360000|2020-11-23 09:22:40|586.17|584.17|585.36|583.36|586.18|584.18|585.36|583.36|28
1606123370000|2020-11-23 09:22:50|585.38|583.38|585.9|583.9|585.91|583.91|585.38|583.38|32
1606123380000|2020-11-23 09:23:00|585.93|583.93|586.18|584.18|586.18|584.18|585.74|583.74|35
1606123390000|2020-11-23 09:23:10|586.16|584.16|586.39|584.39|586.47|584.47|586.08|584.08|32
1606123400000|2020-11-23 09:23:20|586.3|584.3|586.23|584.23|586.3|584.3|586.04|584.04|23
1606123410000|2020-11-23 09:23:30|586.22|584.22|586.42|584.42|586.45|584.45|586.22|584.22|19
1606123420000|2020-11-23 09:23:40|586.45|584.45|586.39|584.39|586.52|584.52|586.32|584.32|27
1606123430000|2020-11-23 09:23:50|586.4|584.4|586.01|584.01|586.4|584.4|585.99|583.99|27
1606123440000|2020-11-23 09:24:00|585.99|583.99|585.85|583.85|586.03|584.03|585.84|583.84|31
1606123450000|2020-11-23 09:24:10|585.83|583.83|586.05|584.05|586.11|584.11|585.83|583.83|19
1606123460000|2020-11-23 09:24:20|586.06|584.06|586.44|584.44|586.44|584.44|586.06|584.06|24
1606123470000|2020-11-23 09:24:30|586.46|584.46|586.59|584.59|586.64|584.64|586.43|584.43|21
1606123480000|2020-11-23 09:24:40|586.62|584.62|586.95|584.95|586.96|584.96|586.58|584.58|19
1606123490000|2020-11-23 09:24:50|586.96|584.96|586.8|584.8|586.98|584.98|586.79|584.79|15
1606123500000|2020-11-23 09:25:00|586.79|584.79|586.51|584.51|586.8|584.8|586.46|584.46|12
1606123510000|2020-11-23 09:25:10|586.5|584.5|586.8|584.8|586.8|584.8|586.49|584.49|17
1606123520000|2020-11-23 09:25:20|586.78|584.78|586.69|584.69|586.82|584.82|586.66|584.66|16
1606123530000|2020-11-23 09:25:30|586.66|584.66|586.25|584.25|586.67|584.67|586.25|584.25|27
1606123540000|2020-11-23 09:25:40|586.22|584.22|585.96|583.96|586.22|584.22|585.96|583.96|15
1606123550000|2020-11-23 09:25:50|585.99|583.99|585.62|583.62|586|584|585.62|583.62|26
1606123560000|2020-11-23 09:26:00|585.65|583.65|586.11|584.11|586.2|584.2|585.65|583.65|27
1606123570000|2020-11-23 09:26:10|586.12|584.12|586.23|584.23|586.3|584.3|586.12|584.12|15
1606123580000|2020-11-23 09:26:20|586.2|584.2|586.1|584.1|586.24|584.24|586.09|584.09|31
1606123590000|2020-11-23 09:26:30|586.09|584.09|586.27|584.27|586.52|584.52|586.09|584.09|27
1606123600000|2020-11-23 09:26:40|586.21|584.21|586.2|584.2|586.38|584.38|586.17|584.17|26
1606123610000|2020-11-23 09:26:50|586.23|584.23|586.17|584.17|586.23|584.23|586.16|584.16|16
1606123620000|2020-11-23 09:27:00|586.18|584.18|586.33|584.33|586.46|584.46|586.18|584.18|25
1606123630000|2020-11-23 09:27:10|586.34|584.34|586.31|584.31|586.41|584.41|586.19|584.19|30
1606123640000|2020-11-23 09:27:20|586.32|584.32|586.39|584.39|586.43|584.43|586.29|584.29|25
1606123650000|2020-11-23 09:27:30|586.4|584.4|586.42|584.42|586.45|584.45|586.4|584.4|15
1606123660000|2020-11-23 09:27:40|586.44|584.44|586.72|584.72|586.72|584.72|586.41|584.41|16
1606123670000|2020-11-23 09:27:50|586.71|584.71|586.93|584.93|586.93|584.93|586.71|584.71|20
1606123680000|2020-11-23 09:28:00|586.89|584.89|586.34|584.34|586.89|584.89|586.34|584.34|26
1606123690000|2020-11-23 09:28:10|586.35|584.35|586.24|584.24|586.35|584.35|586.23|584.23|23
1606123700000|2020-11-23 09:28:20|586.27|584.27|586.13|584.13|586.32|584.32|586.13|584.13|22
1606123710000|2020-11-23 09:28:30|586.08|584.08|585.94|583.94|586.2|584.2|585.86|583.86|31
1606123720000|2020-11-23 09:28:40|585.88|583.88|585.8|583.8|585.93|583.93|585.76|583.76|16
1606123730000|2020-11-23 09:28:50|585.82|583.82|585.9|583.9|585.91|583.91|585.82|583.82|22
1606123740000|2020-11-23 09:29:00|585.92|583.92|585.99|583.99|586|584|585.89|583.89|23
1606123750000|2020-11-23 09:29:10|586|584|586.33|584.33|586.33|584.33|585.97|583.97|23
1606123760000|2020-11-23 09:29:20|586.34|584.34|586.03|584.03|586.49|584.49|586.03|584.03|24
1606123770000|2020-11-23 09:29:30|586.06|584.06|585.94|583.94|586.06|584.06|585.89|583.89|24
1606123780000|2020-11-23 09:29:40|585.97|583.97|586.13|584.13|586.16|584.16|585.87|583.87|17
1606123790000|2020-11-23 09:29:50|586.07|584.07|586.17|584.17|586.17|584.17|585.97|583.97|16
1606123800000|2020-11-23 09:30:00|586.2|584.2|586.39|584.39|586.39|584.39|586.2|584.2|21
1606123810000|2020-11-23 09:30:10|586.38|584.38|586.43|584.43|586.49|584.49|586.38|584.38|24
1606123820000|2020-11-23 09:30:20|586.41|584.41|586.51|584.51|586.72|584.72|586.41|584.41|18
1606123830000|2020-11-23 09:30:30|586.52|584.52|586.47|584.47|586.6|584.6|586.47|584.47|31
1606123840000|2020-11-23 09:30:40|586.41|584.41|586.31|584.31|586.41|584.41|586.26|584.26|26
1606123850000|2020-11-23 09:30:50|586.29|584.29|586.24|584.24|586.29|584.29|586.2|584.2|28
1606123860000|2020-11-23 09:31:00|586.34|584.34|586.42|584.42|586.51|584.51|586.34|584.34|23
1606123870000|2020-11-23 09:31:10|586.34|584.34|586.48|584.48|586.49|584.49|586.25|584.25|21
1606123880000|2020-11-23 09:31:20|586.5|584.5|586.53|584.53|586.55|584.55|586.5|584.5|15
1606123890000|2020-11-23 09:31:30|586.54|584.54|586.6|584.6|586.64|584.64|586.52|584.52|19
1606123900000|2020-11-23 09:31:40|586.61|584.61|586.7|584.7|586.72|584.72|586.61|584.61|18
1606123910000|2020-11-23 09:31:50|586.71|584.71|587.11|585.11|587.11|585.11|586.71|584.71|13
1606123920000|2020-11-23 09:32:00|587.14|585.14|587.47|585.47|587.47|585.47|587.14|585.14|22
1606123930000|2020-11-23 09:32:10|587.46|585.46|587.68|585.68|587.79|585.79|587.46|585.46|21
1606123940000|2020-11-23 09:32:20|587.65|585.65|587.8|585.8|587.8|585.8|587.57|585.57|30
1606123950000|2020-11-23 09:32:30|587.81|585.81|588.21|586.21|588.21|586.21|587.78|585.78|20
1606123960000|2020-11-23 09:32:40|588.22|586.22|588.85|586.85|588.85|586.85|588.22|586.22|23
1606123970000|2020-11-23 09:32:50|588.86|586.86|588.77|586.77|588.87|586.87|588.61|586.61|22
1606123980000|2020-11-23 09:33:00|588.74|586.74|589.18|587.18|589.42|587.42|588.74|586.74|29
1606123990000|2020-11-23 09:33:10|589.2|587.2|589.27|587.27|589.4|587.4|589.16|587.16|34
1606124000000|2020-11-23 09:33:20|589.26|587.26|588.86|586.86|589.26|587.26|588.86|586.86|13
1606124010000|2020-11-23 09:33:30|588.92|586.92|588.72|586.72|588.92|586.92|588.72|586.72|10
1606124020000|2020-11-23 09:33:40|588.68|586.68|588.66|586.66|588.69|586.69|588.48|586.48|12
1606124030000|2020-11-23 09:33:50|588.65|586.65|588.97|586.97|589.01|587.01|588.58|586.58|25
1606124040000|2020-11-23 09:34:00|588.98|586.98|589.34|587.34|589.35|587.35|588.98|586.98|13
1606124050000|2020-11-23 09:34:10|589.35|587.35|589.54|587.54|589.54|587.54|589.33|587.33|15
1606124060000|2020-11-23 09:34:20|589.55|587.55|590.23|588.23|590.23|588.23|589.55|587.55|27
1606124070000|2020-11-23 09:34:30|590.22|588.22|590.28|588.28|590.28|588.28|590.22|588.22|11
1606124080000|2020-11-23 09:34:40|590.29|588.29|589.98|587.98|590.29|588.29|589.83|587.83|31
1606124090000|2020-11-23 09:34:50|590|588|590.01|588.01|590.05|588.05|589.77|587.77|35
1606124100000|2020-11-23 09:35:00|590|588|590.13|588.13|590.23|588.23|589.9|587.9|36
1606124110000|2020-11-23 09:35:10|590.07|588.07|589.84|587.84|590.21|588.21|589.84|587.84|30
1606124120000|2020-11-23 09:35:20|589.67|587.67|589.76|587.76|589.84|587.84|589.64|587.64|33
1606124130000|2020-11-23 09:35:30|589.78|587.78|589.65|587.65|589.78|587.78|589.65|587.65|13
1606124140000|2020-11-23 09:35:40|589.63|587.63|589.97|587.97|589.97|587.97|589.63|587.63|16
1606124150000|2020-11-23 09:35:50|589.96|587.96|590.25|588.25|590.25|588.25|589.88|587.88|19
1606124160000|2020-11-23 09:36:00|590.26|588.26|590.59|588.59|590.67|588.67|590.26|588.26|15
1606124170000|2020-11-23 09:36:10|590.58|588.58|590.65|588.65|590.75|588.75|590.58|588.58|12
1606124180000|2020-11-23 09:36:20|590.66|588.66|591.42|589.42|591.44|589.44|590.66|588.66|15
1606124190000|2020-11-23 09:36:30|591.45|589.45|591.03|589.03|591.58|589.58|590.96|588.96|32
1606124200000|2020-11-23 09:36:40|591.05|589.05|590.76|588.76|591.31|589.31|590.76|588.76|27
1606124210000|2020-11-23 09:36:50|590.79|588.79|591.72|589.72|591.74|589.74|590.79|588.79|31
1606124220000|2020-11-23 09:37:00|591.76|589.76|591.39|589.39|591.76|589.76|591.34|589.34|30
1606124230000|2020-11-23 09:37:10|591.6|589.6|591.74|589.74|591.78|589.78|591.57|589.57|19
1606124240000|2020-11-23 09:37:20|591.78|589.78|591.91|589.91|591.91|589.91|591.74|589.74|7
1606124250000|2020-11-23 09:37:30|591.87|589.87|592.19|590.19|592.23|590.23|591.86|589.86|25
1606124260000|2020-11-23 09:37:40|592.2|590.2|592.62|590.62|592.63|590.63|592.2|590.2|17
1606124270000|2020-11-23 09:37:50|592.63|590.63|592.13|590.13|592.69|590.69|592.12|590.12|19
1606124280000|2020-11-23 09:38:00|592.15|590.15|591.76|589.76|592.15|590.15|591.76|589.76|9
1606124290000|2020-11-23 09:38:10|591.78|589.78|591.92|589.92|592.03|590.03|591.77|589.77|28
1606124300000|2020-11-23 09:38:20|591.85|589.85|591.84|589.84|591.98|589.98|591.84|589.84|18
1606124310000|2020-11-23 09:38:30|591.8|589.8|591.55|589.55|591.8|589.8|591.51|589.51|10
1606124320000|2020-11-23 09:38:40|591.47|589.47|591.25|589.25|591.47|589.47|591.18|589.18|17
1606124330000|2020-11-23 09:38:50|591.26|589.26|591.73|589.73|591.85|589.85|591.12|589.12|27
1606124340000|2020-11-23 09:39:00|591.72|589.72|592.62|590.62|592.62|590.62|591.72|589.72|23
1606124350000|2020-11-23 09:39:10|592.64|590.64|592.93|590.93|592.93|590.93|592.64|590.64|22
1606124360000|2020-11-23 09:39:20|593.06|591.06|593.69|591.69|593.71|591.71|593.06|591.06|29
1606124370000|2020-11-23 09:39:30|593.62|591.62|593.79|591.79|593.79|591.79|593.62|591.62|14
1606124380000|2020-11-23 09:39:40|593.78|591.78|593.27|591.27|593.79|591.79|593.27|591.27|21
1606124390000|2020-11-23 09:39:50|593.31|591.31|593.35|591.35|593.49|591.49|593.08|591.08|30
1606124400000|2020-11-23 09:40:00|593.37|591.37|592.88|590.88|593.37|591.37|592.87|590.87|36
1606124410000|2020-11-23 09:40:10|592.8|590.8|592.96|590.96|592.96|590.96|592.65|590.65|35
1606124420000|2020-11-23 09:40:20|593.01|591.01|593.25|591.25|593.29|591.29|593.01|591.01|31
1606124430000|2020-11-23 09:40:30|593.24|591.24|593.53|591.53|593.54|591.54|593.18|591.18|25
1606124440000|2020-11-23 09:40:40|593.54|591.54|593.77|591.77|593.96|591.96|593.49|591.49|32
1606124450000|2020-11-23 09:40:50|593.76|591.76|593.59|591.59|593.83|591.83|593.54|591.54|30
1606124460000|2020-11-23 09:41:00|593.54|591.54|593.91|591.91|593.91|591.91|593.54|591.54|22
1606124470000|2020-11-23 09:41:10|593.92|591.92|593.84|591.84|593.94|591.94|593.82|591.82|7
1606124480000|2020-11-23 09:41:20|593.82|591.82|593.85|591.85|593.85|591.85|593.8|591.8|13
1606124490000|2020-11-23 09:41:30|593.84|591.84|593.91|591.91|593.97|591.97|593.84|591.84|13
1606124500000|2020-11-23 09:41:40|593.97|591.97|593.91|591.91|593.97|591.97|593.91|591.91|4
1606124510000|2020-11-23 09:41:50|593.88|591.88|593.6|591.6|593.88|591.88|593.6|591.6|8
1606124520000|2020-11-23 09:42:00|593.57|591.57|593.08|591.08|593.63|591.63|593.08|591.08|23
1606124530000|2020-11-23 09:42:10|592.99|590.99|593.03|591.03|593.1|591.1|592.71|590.71|24
1606124540000|2020-11-23 09:42:20|593.04|591.04|593.37|591.37|593.49|591.49|593.04|591.04|27
1606124550000|2020-11-23 09:42:30|593.34|591.34|593.42|591.42|593.42|591.42|593.12|591.12|20
1606124560000|2020-11-23 09:42:40|593.43|591.43|593.3|591.3|593.45|591.45|593.15|591.15|20
1606124570000|2020-11-23 09:42:50|593.31|591.31|593.04|591.04|593.45|591.45|593.04|591.04|23
1606124580000|2020-11-23 09:43:00|593.05|591.05|593.56|591.56|593.56|591.56|593.05|591.05|16
1606124590000|2020-11-23 09:43:10|593.55|591.55|593.36|591.36|593.55|591.55|593.2|591.2|24
1606124600000|2020-11-23 09:43:20|593.51|591.51|593.81|591.81|593.81|591.81|593.51|591.51|13
1606124610000|2020-11-23 09:43:30|593.76|591.76|593.27|591.27|593.8|591.8|593.26|591.26|22
1606124620000|2020-11-23 09:43:40|593.29|591.29|593.75|591.75|593.75|591.75|593.28|591.28|13
1606124630000|2020-11-23 09:43:50|593.74|591.74|593.85|591.85|593.86|591.86|593.64|591.64|18
1606124640000|2020-11-23 09:44:00|593.87|591.87|593.85|591.85|593.87|591.87|593.85|591.85|3
1606124650000|2020-11-23 09:44:10|593.8|591.8|593.88|591.88|593.91|591.91|593.8|591.8|8
1606124660000|2020-11-23 09:44:20|593.87|591.87|593.87|591.87|593.88|591.88|593.86|591.86|11
1606124670000|2020-11-23 09:44:30|593.85|591.85|594.17|592.17|594.17|592.17|593.79|591.79|21
1606124680000|2020-11-23 09:44:40|594.18|592.18|594.22|592.22|594.23|592.23|594.17|592.17|5
1606124690000|2020-11-23 09:44:50|594.2|592.2|594.38|592.38|594.45|592.45|593.93|591.93|14
1606124700000|2020-11-23 09:45:00|594.37|592.37|594.49|592.49|594.52|592.52|594.37|592.37|10
1606124710000|2020-11-23 09:45:10|594.52|592.52|594.35|592.35|594.52|592.52|594.3|592.3|15
1606124720000|2020-11-23 09:45:20|594.41|592.41|594.62|592.62|594.62|592.62|594.4|592.4|10
1606124730000|2020-11-23 09:45:30|594.59|592.59|594.69|592.69|594.69|592.69|594.45|592.45|21
1606124740000|2020-11-23 09:45:40|594.7|592.7|594.47|592.47|594.7|592.7|594.4|592.4|30
1606124750000|2020-11-23 09:45:50|594.45|592.45|594.06|592.06|594.49|592.49|593.75|591.75|34
1606124760000|2020-11-23 09:46:00|594.05|592.05|593.83|591.83|594.11|592.11|593.83|591.83|35
1606124770000|2020-11-23 09:46:10|593.85|591.85|593.64|591.64|594.01|592.01|593.64|591.64|35
1606124780000|2020-11-23 09:46:20|593.7|591.7|593.24|591.24|593.7|591.7|593.24|591.24|30
1606124790000|2020-11-23 09:46:30|593.11|591.11|592.64|590.64|593.11|591.11|592.64|590.64|22
1606124800000|2020-11-23 09:46:40|592.54|590.54|592.23|590.23|592.73|590.73|592.14|590.14|25
1606124810000|2020-11-23 09:46:50|592.2|590.2|591.62|589.62|592.22|590.22|591.62|589.62|27
1606124820000|2020-11-23 09:47:00|591.63|589.63|591.44|589.44|591.67|589.67|591.26|589.26|31
1606124830000|2020-11-23 09:47:10|591.42|589.42|591.99|589.99|592.11|590.11|591.41|589.41|26
1606124840000|2020-11-23 09:47:20|592.03|590.03|591.83|589.83|592.03|590.03|591.69|589.69|19
1606124850000|2020-11-23 09:47:30|591.92|589.92|592.16|590.16|592.45|590.45|591.88|589.88|32
1606124860000|2020-11-23 09:47:40|592.15|590.15|592.09|590.09|592.15|590.15|591.96|589.96|27
1606124870000|2020-11-23 09:47:50|592.07|590.07|592.14|590.14|592.2|590.2|592.07|590.07|25
1606124880000|2020-11-23 09:48:00|592.12|590.12|592.15|590.15|592.18|590.18|591.98|589.98|24
1606124890000|2020-11-23 09:48:10|592.1|590.1|592.38|590.38|592.38|590.38|592.09|590.09|26
1606124900000|2020-11-23 09:48:20|592.37|590.37|592.14|590.14|592.37|590.37|592.14|590.14|26
1606124910000|2020-11-23 09:48:30|592.15|590.15|591.73|589.73|592.19|590.19|591.73|589.73|35
1606124920000|2020-11-23 09:48:40|591.77|589.77|591.11|589.11|591.77|589.77|591.11|589.11|27
1606124930000|2020-11-23 09:48:50|591.05|589.05|591|589|591.09|589.09|590.82|588.82|31
1606124940000|2020-11-23 09:49:00|590.9|588.9|590.74|588.74|591.07|589.07|590.62|588.62|33
1606124950000|2020-11-23 09:49:10|590.75|588.75|590.77|588.77|591.02|589.02|590.74|588.74|17
1606124960000|2020-11-23 09:49:20|590.81|588.81|590.82|588.82|590.82|588.82|590.81|588.81|2
1606124970000|2020-11-23 09:49:30|590.88|588.88|590.99|588.99|591.15|589.15|590.88|588.88|23
1606124980000|2020-11-23 09:49:40|590.86|588.86|590.81|588.81|590.88|588.88|590.67|588.67|25
1606124990000|2020-11-23 09:49:50|590.79|588.79|590.72|588.72|590.8|588.8|590.64|588.64|31
1606125000000|2020-11-23 09:50:00|590.66|588.66|591.06|589.06|591.21|589.21|590.66|588.66|26
1606125010000|2020-11-23 09:50:10|591.05|589.05|591.25|589.25|591.26|589.26|591.05|589.05|13
1606125020000|2020-11-23 09:50:20|591.24|589.24|591.54|589.54|591.54|589.54|590.99|588.99|24
1606125030000|2020-11-23 09:50:30|591.53|589.53|591.34|589.34|591.71|589.71|591.28|589.28|31
1606125040000|2020-11-23 09:50:40|591.33|589.33|591.34|589.34|591.37|589.37|591.27|589.27|17
1606125050000|2020-11-23 09:50:50|591.39|589.39|591.95|589.95|591.98|589.98|591.39|589.39|20
1606125060000|2020-11-23 09:51:00|591.9|589.9|592.34|590.34|592.39|590.39|591.85|589.85|24
1606125070000|2020-11-23 09:51:10|592.23|590.23|592.41|590.41|592.42|590.42|592.22|590.22|18
1606125080000|2020-11-23 09:51:20|592.36|590.36|592.03|590.03|592.36|590.36|591.99|589.99|22
1606125090000|2020-11-23 09:51:30|592.05|590.05|591.94|589.94|592.11|590.11|591.9|589.9|15
1606125100000|2020-11-23 09:51:40|591.9|589.9|591.57|589.57|591.9|589.9|591.57|589.57|20
1606125110000|2020-11-23 09:51:50|591.5|589.5|591.7|589.7|591.7|589.7|591.31|589.31|21
1606125120000|2020-11-23 09:52:00|591.66|589.66|591.6|589.6|591.71|589.71|591.51|589.51|23
1606125130000|2020-11-23 09:52:10|591.62|589.62|591.62|589.62|591.92|589.92|591.51|589.51|27
1606125140000|2020-11-23 09:52:20|591.7|589.7|591.68|589.68|591.87|589.87|591.62|589.62|31
1606125150000|2020-11-23 09:52:30|591.66|589.66|591.24|589.24|591.66|589.66|591.24|589.24|11
1606125160000|2020-11-23 09:52:40|591.26|589.26|591.34|589.34|591.35|589.35|591.26|589.26|3
1606125170000|2020-11-23 09:52:50|591.29|589.29|591.5|589.5|591.5|589.5|591.22|589.22|10
1606125180000|2020-11-23 09:53:00|591.48|589.48|591.89|589.89|591.9|589.9|591.48|589.48|27
1606125190000|2020-11-23 09:53:10|591.9|589.9|591.89|589.89|591.98|589.98|591.89|589.89|15
1606125200000|2020-11-23 09:53:20|591.76|589.76|591.79|589.79|591.89|589.89|591.68|589.68|27
1606125210000|2020-11-23 09:53:30|591.82|589.82|591.82|589.82|591.9|589.9|591.79|589.79|23
1606125220000|2020-11-23 09:53:40|591.81|589.81|591.75|589.75|591.86|589.86|591.67|589.67|23
1606125230000|2020-11-23 09:53:50|591.78|589.78|592.13|590.13|592.13|590.13|591.73|589.73|17
1606125240000|2020-11-23 09:54:00|592.12|590.12|592.79|590.79|592.79|590.79|592.11|590.11|29
1606125250000|2020-11-23 09:54:10|592.8|590.8|592.86|590.86|593.08|591.08|592.77|590.77|32
1606125260000|2020-11-23 09:54:20|592.8|590.8|592.56|590.56|592.87|590.87|592.5|590.5|32
1606125270000|2020-11-23 09:54:30|592.57|590.57|593.04|591.04|593.04|591.04|592.56|590.56|24
1606125280000|2020-11-23 09:54:40|593.06|591.06|593.22|591.22|593.22|591.22|592.86|590.86|24
1606125290000|2020-11-23 09:54:50|593.21|591.21|593.46|591.46|593.47|591.47|593.21|591.21|17
1606125300000|2020-11-23 09:55:00|593.4|591.4|593.4|591.4|593.46|591.46|593.38|591.38|18
1606125310000|2020-11-23 09:55:10|593.38|591.38|593.43|591.43|593.43|591.43|593.33|591.33|19
1606125320000|2020-11-23 09:55:20|593.42|591.42|593.46|591.46|593.49|591.49|593.41|591.41|19
1606125330000|2020-11-23 09:55:30|593.47|591.47|593.22|591.22|593.47|591.47|593.17|591.17|8
1606125340000|2020-11-23 09:55:40|593.18|591.18|592.71|590.71|593.18|591.18|592.71|590.71|16
1606125350000|2020-11-23 09:55:50|592.7|590.7|592.7|590.7|592.71|590.71|592.64|590.64|11
1606125360000|2020-11-23 09:56:00|592.69|590.69|592.26|590.26|592.69|590.69|592.26|590.26|11
1606125370000|2020-11-23 09:56:10|592.2|590.2|592.14|590.14|592.2|590.2|592.08|590.08|9
1606125380000|2020-11-23 09:56:20|592.21|590.21|592.3|590.3|592.33|590.33|592.15|590.15|13
1606125390000|2020-11-23 09:56:30|592.29|590.29|592.11|590.11|592.29|590.29|592.11|590.11|15
1606125400000|2020-11-23 09:56:40|592.09|590.09|592|590|592.09|590.09|592|590|3
1606125410000|2020-11-23 09:56:50|591.93|589.93|591.91|589.91|591.93|589.93|591.84|589.84|7
1606125420000|2020-11-23 09:57:00|591.93|589.93|592.06|590.06|592.06|590.06|591.91|589.91|10
1606125430000|2020-11-23 09:57:10|592|590|591.97|589.97|592|590|591.95|589.95|8
1606125440000|2020-11-23 09:57:20|591.98|589.98|592.47|590.47|592.47|590.47|591.98|589.98|13
1606125450000|2020-11-23 09:57:30|592.42|590.42|592.39|590.39|592.61|590.61|592.36|590.36|28
1606125460000|2020-11-23 09:57:40|592.4|590.4|592.69|590.69|592.73|590.73|592.25|590.25|25
1606125470000|2020-11-23 09:57:50|592.76|590.76|592.96|590.96|592.96|590.96|592.76|590.76|24
1606125480000|2020-11-23 09:58:00|592.94|590.94|592.99|590.99|593|591|592.82|590.82|21
1606125490000|2020-11-23 09:58:10|592.98|590.98|593.71|591.71|593.71|591.71|592.98|590.98|22
1606125500000|2020-11-23 09:58:20|593.75|591.75|593.76|591.76|593.76|591.76|593.66|591.66|17
1606125510000|2020-11-23 09:58:30|593.75|591.75|593.72|591.72|593.76|591.76|593.56|591.56|25
1606125520000|2020-11-23 09:58:40|593.73|591.73|594.01|592.01|594.03|592.03|593.71|591.71|15
1606125530000|2020-11-23 09:58:50|594|592|594|592|594.07|592.07|594|592|11
1606125540000|2020-11-23 09:59:00|593.99|591.99|594.15|592.15|594.15|592.15|593.95|591.95|18
1606125550000|2020-11-23 09:59:10|594.16|592.16|594.28|592.28|594.28|592.28|594.16|592.16|5
1606125560000|2020-11-23 09:59:20|594.31|592.31|593.74|591.74|594.34|592.34|593.74|591.74|18
1606125570000|2020-11-23 09:59:30|593.76|591.76|593.89|591.89|593.89|591.89|593.67|591.67|24
1606125580000|2020-11-23 09:59:40|593.8|591.8|593.73|591.73|593.85|591.85|593.73|591.73|10
1606125590000|2020-11-23 09:59:50|593.72|591.72|593.4|591.4|593.72|591.72|593.37|591.37|22
1606125600000|2020-11-23 10:00:00|593.41|591.41|593.8|591.8|593.8|591.8|593.4|591.4|22
1606125610000|2020-11-23 10:00:10|593.83|591.83|593.89|591.89|593.99|591.99|593.83|591.83|28
1606125620000|2020-11-23 10:00:20|593.85|591.85|593.99|591.99|594.03|592.03|593.72|591.72|30
1606125630000|2020-11-23 10:00:30|594.02|592.02|593.96|591.96|594.27|592.27|593.96|591.96|13
1606125640000|2020-11-23 10:00:40|593.82|591.82|594|592|594|592|593.82|591.82|14
1606125650000|2020-11-23 10:00:50|594.01|592.01|594.35|592.35|594.35|592.35|594.01|592.01|11
1606125660000|2020-11-23 10:01:00|594.37|592.37|594.4|592.4|594.61|592.61|594.24|592.24|27
1606125670000|2020-11-23 10:01:10|594.42|592.42|594.24|592.24|594.5|592.5|594.24|592.24|23
1606125680000|2020-11-23 10:01:20|594.23|592.23|594.02|592.02|594.23|592.23|593.78|591.78|23
1606125690000|2020-11-23 10:01:30|594.04|592.04|594.01|592.01|594.15|592.15|594.01|592.01|31
1606125700000|2020-11-23 10:01:40|593.98|591.98|593.98|591.98|594.07|592.07|593.96|591.96|27
1606125710000|2020-11-23 10:01:50|594|592|593.59|591.59|594.11|592.11|593.59|591.59|26
1606125720000|2020-11-23 10:02:00|593.62|591.62|593.75|591.75|593.78|591.78|593.62|591.62|25
1606125730000|2020-11-23 10:02:10|593.72|591.72|593.23|591.23|593.75|591.75|593.23|591.23|25
1606125740000|2020-11-23 10:02:20|593.16|591.16|592.79|590.79|593.17|591.17|592.79|590.79|10
1606125750000|2020-11-23 10:02:30|592.78|590.78|592.38|590.38|592.78|590.78|592.38|590.38|20
1606125760000|2020-11-23 10:02:40|592.27|590.27|592.11|590.11|592.32|590.32|592.1|590.1|15
1606125770000|2020-11-23 10:02:50|592.12|590.12|592.59|590.59|592.59|590.59|592.02|590.02|20
1606125780000|2020-11-23 10:03:00|592.64|590.64|592.79|590.79|592.86|590.86|592.56|590.56|29
1606125790000|2020-11-23 10:03:10|592.78|590.78|592.63|590.63|592.86|590.86|592.63|590.63|26
1606125800000|2020-11-23 10:03:20|592.62|590.62|592.3|590.3|592.63|590.63|592.27|590.27|20
1606125810000|2020-11-23 10:03:30|592.27|590.27|592.15|590.15|592.28|590.28|591.97|589.97|14
1606125820000|2020-11-23 10:03:40|592.17|590.17|592.04|590.04|592.2|590.2|591.99|589.99|16
1606125830000|2020-11-23 10:03:50|592.08|590.08|591.71|589.71|592.27|590.27|591.71|589.71|23
1606125840000|2020-11-23 10:04:00|591.82|589.82|591.98|589.98|592|590|591.4|589.4|33
1606125850000|2020-11-23 10:04:10|591.97|589.97|591.96|589.96|592.18|590.18|591.8|589.8|33
1606125860000|2020-11-23 10:04:20|591.97|589.97|592.02|590.02|592.11|590.11|591.97|589.97|18
1606125870000|2020-11-23 10:04:30|592.01|590.01|591.85|589.85|592.02|590.02|591.85|589.85|20
1606125880000|2020-11-23 10:04:40|591.84|589.84|591.85|589.85|591.85|589.85|591.78|589.78|6
1606125890000|2020-11-23 10:04:50|591.81|589.81|591.67|589.67|591.83|589.83|591.63|589.63|14
1606125900000|2020-11-23 10:05:00|591.66|589.66|591.38|589.38|591.66|589.66|591.38|589.38|26
1606125910000|2020-11-23 10:05:10|591.34|589.34|591.05|589.05|591.41|589.41|591.05|589.05|28
1606125920000|2020-11-23 10:05:20|590.85|588.85|590.44|588.44|590.91|588.91|590.43|588.43|27
1606125930000|2020-11-23 10:05:30|590.43|588.43|590.43|588.43|590.47|588.47|590.43|588.43|11
1606125940000|2020-11-23 10:05:40|590.44|588.44|589.73|587.73|590.55|588.55|589.72|587.72|25
1606125950000|2020-11-23 10:05:50|589.7|587.7|589.55|587.55|589.76|587.76|589.55|587.55|21
1606125960000|2020-11-23 10:06:00|589.57|587.57|590.05|588.05|590.05|588.05|589.51|587.51|31
1606125970000|2020-11-23 10:06:10|590.2|588.2|590.59|588.59|590.71|588.71|590.2|588.2|36
1606125980000|2020-11-23 10:06:20|590.57|588.57|590.8|588.8|590.8|588.8|590.47|588.47|28
1606125990000|2020-11-23 10:06:30|590.78|588.78|590.73|588.73|590.79|588.79|590.6|588.6|28
1606126000000|2020-11-23 10:06:40|590.69|588.69|591.06|589.06|591.06|589.06|590.6|588.6|18
1606126010000|2020-11-23 10:06:50|591.1|589.1|591.26|589.26|591.26|589.26|591.04|589.04|23
1606126020000|2020-11-23 10:07:00|591.32|589.32|591.75|589.75|591.79|589.79|591.32|589.32|17
1606126030000|2020-11-23 10:07:10|591.74|589.74|591.69|589.69|591.87|589.87|591.69|589.69|12
1606126040000|2020-11-23 10:07:20|591.72|589.72|592.04|590.04|592.08|590.08|591.57|589.57|33
1606126050000|2020-11-23 10:07:30|591.99|589.99|592.24|590.24|592.24|590.24|591.99|589.99|8
1606126060000|2020-11-23 10:07:40|592.29|590.29|592.31|590.31|592.31|590.31|592.25|590.25|8
1606126070000|2020-11-23 10:07:50|592.44|590.44|592.65|590.65|592.73|590.73|592.34|590.34|26
1606126080000|2020-11-23 10:08:00|592.58|590.58|592.45|590.45|592.58|590.58|592.29|590.29|30
1606126090000|2020-11-23 10:08:10|592.44|590.44|592.49|590.49|592.67|590.67|592.41|590.41|32
1606126100000|2020-11-23 10:08:20|592.46|590.46|592.12|590.12|592.46|590.46|592.03|590.03|18
1606126110000|2020-11-23 10:08:30|592.16|590.16|591.91|589.91|592.2|590.2|591.73|589.73|25
1606126120000|2020-11-23 10:08:40|591.89|589.89|591.85|589.85|591.98|589.98|591.85|589.85|26
1606126130000|2020-11-23 10:08:50|591.84|589.84|591.24|589.24|591.84|589.84|591.24|589.24|28
1606126140000|2020-11-23 10:09:00|591.25|589.25|591.26|589.26|591.36|589.36|591.18|589.18|33
1606126150000|2020-11-23 10:09:10|591.21|589.21|591.29|589.29|591.31|589.31|591.18|589.18|21
1606126160000|2020-11-23 10:09:20|591.22|589.22|591.51|589.51|591.52|589.52|591.22|589.22|24
1606126170000|2020-11-23 10:09:30|591.5|589.5|591.29|589.29|591.56|589.56|591.21|589.21|26
1606126180000|2020-11-23 10:09:40|591.24|589.24|591.18|589.18|591.31|589.31|591.18|589.18|27
1606126190000|2020-11-23 10:09:50|591.19|589.19|591.65|589.65|591.65|589.65|591.18|589.18|24
1606126200000|2020-11-23 10:10:00|591.61|589.61|591.62|589.62|591.65|589.65|591.55|589.55|28
1606126210000|2020-11-23 10:10:10|591.6|589.6|591.57|589.57|591.65|589.65|591.55|589.55|24
1606126220000|2020-11-23 10:10:20|591.55|589.55|591.56|589.56|591.58|589.58|591.55|589.55|20
1606126230000|2020-11-23 10:10:30|591.57|589.57|591.45|589.45|591.61|589.61|591.41|589.41|21
1606126240000|2020-11-23 10:10:40|591.41|589.41|591.3|589.3|591.43|589.43|591.3|589.3|13
1606126250000|2020-11-23 10:10:50|591.31|589.31|590.89|588.89|591.31|589.31|590.71|588.71|20
1606126260000|2020-11-23 10:11:00|590.84|588.84|590.8|588.8|590.95|588.95|590.58|588.58|25
1606126270000|2020-11-23 10:11:10|590.82|588.82|590.78|588.78|590.86|588.86|590.71|588.71|23
1606126280000|2020-11-23 10:11:20|590.81|588.81|590.57|588.57|590.81|588.81|590.57|588.57|25
1606126290000|2020-11-23 10:11:30|590.55|588.55|590.45|588.45|590.6|588.6|590.45|588.45|17
1606126300000|2020-11-23 10:11:40|590.37|588.37|590.49|588.49|590.56|588.56|590.11|588.11|22
1606126310000|2020-11-23 10:11:50|590.6|588.6|590.73|588.73|590.77|588.77|590.45|588.45|27
1606126320000|2020-11-23 10:12:00|590.74|588.74|590.56|588.56|590.74|588.74|590.49|588.49|27
1606126330000|2020-11-23 10:12:10|590.55|588.55|590.63|588.63|590.64|588.64|590.5|588.5|25
1606126340000|2020-11-23 10:12:20|590.59|588.59|590.23|588.23|590.61|588.61|590.21|588.21|23
1606126350000|2020-11-23 10:12:30|590.24|588.24|590.32|588.32|590.34|588.34|590.17|588.17|34
1606126360000|2020-11-23 10:12:40|590.3|588.3|590.72|588.72|590.72|588.72|590.3|588.3|30
1606126370000|2020-11-23 10:12:50|590.74|588.74|590.25|588.25|590.76|588.76|590.25|588.25|29
1606126380000|2020-11-23 10:13:00|590.2|588.2|590.09|588.09|590.2|588.2|590.08|588.08|5
1606126390000|2020-11-23 10:13:10|590.16|588.16|590.19|588.19|590.28|588.28|590.16|588.16|19
1606126400000|2020-11-23 10:13:20|590.21|588.21|590.55|588.55|590.55|588.55|590.13|588.13|15
1606126410000|2020-11-23 10:13:30|590.52|588.52|590.65|588.65|590.65|588.65|590.42|588.42|29
1606126420000|2020-11-23 10:13:40|590.7|588.7|590.76|588.76|590.78|588.78|590.62|588.62|23
1606126430000|2020-11-23 10:13:50|590.73|588.73|590.58|588.58|590.75|588.75|590.49|588.49|36
1606126440000|2020-11-23 10:14:00|590.61|588.61|590.55|588.55|590.63|588.63|590.54|588.54|24
1606126450000|2020-11-23 10:14:10|590.59|588.59|590.87|588.87|590.93|588.93|590.59|588.59|9
1606126460000|2020-11-23 10:14:20|590.9|588.9|590.75|588.75|591.11|589.11|590.74|588.74|25
1606126470000|2020-11-23 10:14:30|590.76|588.76|590.73|588.73|590.81|588.81|590.72|588.72|27
1606126480000|2020-11-23 10:14:40|590.75|588.75|591|589|591.05|589.05|590.74|588.74|27
1606126490000|2020-11-23 10:14:50|590.98|588.98|591.47|589.47|591.47|589.47|590.95|588.95|24
1606126500000|2020-11-23 10:15:00|591.5|589.5|591.11|589.11|591.5|589.5|591.11|589.11|27
1606126510000|2020-11-23 10:15:10|591.07|589.07|590.85|588.85|591.09|589.09|590.81|588.81|33
1606126520000|2020-11-23 10:15:20|590.83|588.83|590.85|588.85|590.93|588.93|590.78|588.78|21
1606126530000|2020-11-23 10:15:30|590.83|588.83|590.84|588.84|590.97|588.97|590.81|588.81|32
1606126540000|2020-11-23 10:15:40|590.85|588.85|590.82|588.82|590.88|588.88|590.74|588.74|35
1606126550000|2020-11-23 10:15:50|590.83|588.83|590.85|588.85|590.88|588.88|590.77|588.77|27
1606126560000|2020-11-23 10:16:00|590.84|588.84|590.83|588.83|590.88|588.88|590.69|588.69|23
1606126570000|2020-11-23 10:16:10|590.84|588.84|591.03|589.03|591.04|589.04|590.84|588.84|9
1606126580000|2020-11-23 10:16:20|590.96|588.96|590.87|588.87|590.96|588.96|590.69|588.69|14
1606126590000|2020-11-23 10:16:30|590.88|588.88|591.14|589.14|591.22|589.22|590.87|588.87|22
1606126600000|2020-11-23 10:16:40|591.12|589.12|590.97|588.97|591.14|589.14|590.9|588.9|21
1606126610000|2020-11-23 10:16:50|590.96|588.96|590.7|588.7|590.96|588.96|590.61|588.61|15
1606126620000|2020-11-23 10:17:00|590.62|588.62|590.68|588.68|590.72|588.72|590.46|588.46|15
1606126630000|2020-11-23 10:17:10|590.7|588.7|590.94|588.94|590.94|588.94|590.7|588.7|23
1606126640000|2020-11-23 10:17:20|590.93|588.93|591.65|589.65|591.69|589.69|590.93|588.93|37
1606126650000|2020-11-23 10:17:30|591.66|589.66|592.1|590.1|592.34|590.34|591.66|589.66|24
1606126660000|2020-11-23 10:17:40|592.22|590.22|592.27|590.27|592.33|590.33|592.17|590.17|18
1606126670000|2020-11-23 10:17:50|592.25|590.25|592.14|590.14|592.41|590.41|592.14|590.14|23
1606126680000|2020-11-23 10:18:00|592.13|590.13|592.08|590.08|592.25|590.25|592.02|590.02|25
1606126690000|2020-11-23 10:18:10|592.02|590.02|591.88|589.88|592.09|590.09|591.88|589.88|21
1606126700000|2020-11-23 10:18:20|591.84|589.84|591.92|589.92|591.92|589.92|591.69|589.69|28
1606126710000|2020-11-23 10:18:30|591.89|589.89|591.93|589.93|591.93|589.93|591.83|589.83|24
1606126720000|2020-11-23 10:18:40|591.95|589.95|592.05|590.05|592.08|590.08|591.94|589.94|19
1606126730000|2020-11-23 10:18:50|592.04|590.04|591.52|589.52|592.04|590.04|591.52|589.52|28
1606126740000|2020-11-23 10:19:00|591.51|589.51|591.12|589.12|591.52|589.52|591.12|589.12|9
1606126750000|2020-11-23 10:19:10|591.16|589.16|591.24|589.24|591.25|589.25|591.14|589.14|13
1606126760000|2020-11-23 10:19:20|591.2|589.2|591.3|589.3|591.3|589.3|591.17|589.17|7
1606126770000|2020-11-23 10:19:30|591.44|589.44|591.46|589.46|591.5|589.5|591.43|589.43|24
1606126780000|2020-11-23 10:19:40|591.48|589.48|591.21|589.21|591.5|589.5|591.19|589.19|20
1606126790000|2020-11-23 10:19:50|591.19|589.19|591.33|589.33|591.36|589.36|591.17|589.17|29
1606126800000|2020-11-23 10:20:00|591.41|589.41|591.7|589.7|591.75|589.75|591.4|589.4|19
1606126810000|2020-11-23 10:20:10|591.69|589.69|591.61|589.61|591.89|589.89|591.59|589.59|32
1606126820000|2020-11-23 10:20:20|591.6|589.6|591.53|589.53|591.68|589.68|591.52|589.52|26
1606126830000|2020-11-23 10:20:30|591.52|589.52|591.73|589.73|591.77|589.77|591.48|589.48|24
1606126840000|2020-11-23 10:20:40|591.64|589.64|591.78|589.78|591.85|589.85|591.58|589.58|32
1606126850000|2020-11-23 10:20:50|591.77|589.77|591.86|589.86|591.89|589.89|591.73|589.73|27
1606126860000|2020-11-23 10:21:00|591.87|589.87|591.89|589.89|591.97|589.97|591.77|589.77|31
1606126870000|2020-11-23 10:21:10|591.8|589.8|591.67|589.67|591.93|589.93|591.61|589.61|31
1606126880000|2020-11-23 10:21:20|591.72|589.72|591.92|589.92|591.99|589.99|591.72|589.72|24
1606126890000|2020-11-23 10:21:30|591.91|589.91|591.89|589.89|591.94|589.94|591.8|589.8|22
1606126900000|2020-11-23 10:21:40|591.88|589.88|591.91|589.91|591.91|589.91|591.88|589.88|16
1606126910000|2020-11-23 10:21:50|591.9|589.9|591.91|589.91|591.91|589.91|591.9|589.9|2
1606126920000|2020-11-23 10:22:00|591.88|589.88|591.75|589.75|591.88|589.88|591.7|589.7|15
1606126930000|2020-11-23 10:22:10|591.73|589.73|591.71|589.71|591.78|589.78|591.71|589.71|31
1606126940000|2020-11-23 10:22:20|591.72|589.72|591.79|589.79|591.8|589.8|591.71|589.71|16
1606126950000|2020-11-23 10:22:30|591.76|589.76|591.63|589.63|591.8|589.8|591.63|589.63|13
1606126960000|2020-11-23 10:22:40|591.64|589.64|591.74|589.74|591.77|589.77|591.64|589.64|25
1606126970000|2020-11-23 10:22:50|591.76|589.76|591.61|589.61|591.76|589.76|591.61|589.61|7
1606126980000|2020-11-23 10:23:00|591.73|589.73|591.66|589.66|591.73|589.73|591.66|589.66|5
1606126990000|2020-11-23 10:23:10|591.68|589.68|591.92|589.92|591.97|589.97|591.65|589.65|23
1606127000000|2020-11-23 10:23:20|592.09|590.09|592.15|590.15|592.23|590.23|592.06|590.06|22
1606127010000|2020-11-23 10:23:30|592.18|590.18|592.26|590.26|592.26|590.26|592.13|590.13|28
1606127020000|2020-11-23 10:23:40|592.28|590.28|592.18|590.18|592.37|590.37|591.97|589.97|29
1606127030000|2020-11-23 10:23:50|592.19|590.19|592.27|590.27|592.32|590.32|592.19|590.19|22
1606127040000|2020-11-23 10:24:00|592.28|590.28|592.34|590.34|592.39|590.39|592.18|590.18|23
1606127050000|2020-11-23 10:24:10|592.38|590.38|592.49|590.49|592.54|590.54|592.32|590.32|21
1606127060000|2020-11-23 10:24:20|592.48|590.48|592.54|590.54|592.54|590.54|592.43|590.43|19
1606127070000|2020-11-23 10:24:30|592.52|590.52|592.98|590.98|592.98|590.98|592.46|590.46|30
1606127080000|2020-11-23 10:24:40|592.87|590.87|592.63|590.63|592.91|590.91|592.58|590.58|23
1606127090000|2020-11-23 10:24:50|592.62|590.62|592.66|590.66|592.76|590.76|592.59|590.59|24
1606127100000|2020-11-23 10:25:00|592.68|590.68|592.58|590.58|592.75|590.75|592.48|590.48|29
1606127110000|2020-11-23 10:25:10|592.56|590.56|592.85|590.85|592.85|590.85|592.56|590.56|27
1606127120000|2020-11-23 10:25:20|592.88|590.88|593.14|591.14|593.14|591.14|592.85|590.85|20
1606127130000|2020-11-23 10:25:30|593.21|591.21|593.09|591.09|593.21|591.21|593.09|591.09|6
1606127140000|2020-11-23 10:25:40|593.05|591.05|593.04|591.04|593.07|591.07|593.01|591.01|11
1606127150000|2020-11-23 10:25:50|593.03|591.03|592.88|590.88|593.03|591.03|592.78|590.78|26
1606127160000|2020-11-23 10:26:00|592.9|590.9|592.91|590.91|593.01|591.01|592.88|590.88|16
1606127170000|2020-11-23 10:26:10|592.95|590.95|593.03|591.03|593.03|591.03|592.91|590.91|19
1606127180000|2020-11-23 10:26:20|593.01|591.01|593.4|591.4|593.4|591.4|593.01|591.01|15
1606127190000|2020-11-23 10:26:30|593.42|591.42|593.06|591.06|593.44|591.44|592.98|590.98|30
1606127200000|2020-11-23 10:26:40|593.07|591.07|593.16|591.16|593.3|591.3|593.03|591.03|27
1606127210000|2020-11-23 10:26:50|593.17|591.17|593.08|591.08|593.17|591.17|593.07|591.07|19
1606127220000|2020-11-23 10:27:00|593.09|591.09|593.33|591.33|593.33|591.33|593.01|591.01|22
1606127230000|2020-11-23 10:27:10|593.37|591.37|593.01|591.01|593.38|591.38|593.01|591.01|30
1606127240000|2020-11-23 10:27:20|593.02|591.02|592.93|590.93|593.06|591.06|592.93|590.93|17
1606127250000|2020-11-23 10:27:30|592.92|590.92|592.86|590.86|592.93|590.93|592.86|590.86|11
1606127260000|2020-11-23 10:27:40|592.82|590.82|593.01|591.01|593.05|591.05|592.82|590.82|9
1606127270000|2020-11-23 10:27:50|593.03|591.03|592.98|590.98|593.09|591.09|592.98|590.98|24
1606127280000|2020-11-23 10:28:00|592.97|590.97|592.97|590.97|592.97|590.97|592.94|590.94|12
1606127290000|2020-11-23 10:28:10|592.99|590.99|593.08|591.08|593.16|591.16|592.99|590.99|26
1606127300000|2020-11-23 10:28:20|593.07|591.07|592.87|590.87|593.08|591.08|592.87|590.87|27
1606127310000|2020-11-23 10:28:30|592.94|590.94|592.87|590.87|592.95|590.95|592.75|590.75|27
1606127320000|2020-11-23 10:28:40|592.88|590.88|592.92|590.92|592.95|590.95|592.88|590.88|7
1606127330000|2020-11-23 10:28:50|592.91|590.91|592.71|590.71|592.91|590.91|592.66|590.66|24
1606127340000|2020-11-23 10:29:00|592.7|590.7|592.74|590.74|592.82|590.82|592.65|590.65|33
1606127350000|2020-11-23 10:29:10|592.8|590.8|592.77|590.77|592.8|590.8|592.71|590.71|25
1606127360000|2020-11-23 10:29:20|592.85|590.85|592.99|590.99|592.99|590.99|592.79|590.79|11
1606127370000|2020-11-23 10:29:30|592.97|590.97|592.89|590.89|592.97|590.97|592.85|590.85|28
1606127380000|2020-11-23 10:29:40|592.88|590.88|592.86|590.86|592.88|590.88|592.85|590.85|21
1606127390000|2020-11-23 10:29:50|592.85|590.85|592.85|590.85|592.86|590.86|592.82|590.82|5
1606127400000|2020-11-23 10:30:00|592.83|590.83|593.1|591.1|593.1|591.1|592.83|590.83|10
1606127410000|2020-11-23 10:30:10|593.11|591.11|593.23|591.23|593.27|591.27|592.99|590.99|30
1606127420000|2020-11-23 10:30:20|593.25|591.25|593.23|591.23|593.29|591.29|593.13|591.13|26
1606127430000|2020-11-23 10:30:30|593.26|591.26|593.24|591.24|593.29|591.29|593.23|591.23|22
1606127440000|2020-11-23 10:30:40|593.23|591.23|593.1|591.1|593.24|591.24|592.97|590.97|16
1606127450000|2020-11-23 10:30:50|592.94|590.94|593.18|591.18|593.22|591.22|592.94|590.94|15
1606127460000|2020-11-23 10:31:00|593.2|591.2|593.61|591.61|593.61|591.61|593.2|591.2|29
1606127470000|2020-11-23 10:31:10|593.67|591.67|593.9|591.9|593.92|591.92|593.67|591.67|29
1606127480000|2020-11-23 10:31:20|593.93|591.93|594.32|592.32|594.46|592.46|593.93|591.93|22
1606127490000|2020-11-23 10:31:30|594.36|592.36|594.35|592.35|594.48|592.48|594.35|592.35|26
1606127500000|2020-11-23 10:31:40|594.43|592.43|594.29|592.29|594.49|592.49|594.29|592.29|33
1606127510000|2020-11-23 10:31:50|594.26|592.26|594.47|592.47|594.47|592.47|594.25|592.25|28
1606127520000|2020-11-23 10:32:00|594.45|592.45|594.58|592.58|594.62|592.62|594.45|592.45|34
1606127530000|2020-11-23 10:32:10|594.54|592.54|594.51|592.51|594.57|592.57|594.5|592.5|28
1606127540000|2020-11-23 10:32:20|594.55|592.55|594.56|592.56|594.59|592.59|594.49|592.49|17
1606127550000|2020-11-23 10:32:30|594.55|592.55|594.51|592.51|594.85|592.85|594.5|592.5|23
1606127560000|2020-11-23 10:32:40|594.57|592.57|595.23|593.23|595.23|593.23|594.57|592.57|17
1606127570000|2020-11-23 10:32:50|595.24|593.24|595.31|593.31|595.46|593.46|595.24|593.24|24
1606127580000|2020-11-23 10:33:00|595.23|593.23|595.08|593.08|595.27|593.27|595.08|593.08|19
1606127590000|2020-11-23 10:33:10|595.05|593.05|595.29|593.29|595.29|593.29|595.05|593.05|11
1606127600000|2020-11-23 10:33:20|595.27|593.27|595.51|593.51|595.51|593.51|595.27|593.27|11
1606127610000|2020-11-23 10:33:30|595.6|593.6|595.56|593.56|595.76|593.76|595.5|593.5|16
1606127620000|2020-11-23 10:33:40|595.53|593.53|595.46|593.46|595.53|593.53|595.46|593.46|3
1606127630000|2020-11-23 10:33:50|595.51|593.51|595.79|593.79|595.79|593.79|595.46|593.46|7
1606127640000|2020-11-23 10:34:00|595.67|593.67|595.65|593.65|595.73|593.73|595.6|593.6|20
1606127650000|2020-11-23 10:34:10|595.64|593.64|595.81|593.81|595.81|593.81|595.6|593.6|23
1606127660000|2020-11-23 10:34:20|595.82|593.82|595.93|593.93|596.12|594.12|595.82|593.82|10
1606127670000|2020-11-23 10:34:30|595.88|593.88|595.65|593.65|596|594|595.65|593.65|23
1606127680000|2020-11-23 10:34:40|595.45|593.45|595.36|593.36|595.48|593.48|595.28|593.28|19
1606127690000|2020-11-23 10:34:50|595.34|593.34|595.32|593.32|595.42|593.42|595.31|593.31|9
1606127700000|2020-11-23 10:35:00|595.33|593.33|595.25|593.25|595.4|593.4|595.25|593.25|4
1606127710000|2020-11-23 10:35:10|595.21|593.21|594.71|592.71|595.21|593.21|594.71|592.71|11
1606127720000|2020-11-23 10:35:20|594.7|592.7|594.25|592.25|594.7|592.7|593.88|591.88|28
1606127730000|2020-11-23 10:35:30|594.3|592.3|594.47|592.47|594.56|592.56|594.3|592.3|14
1606127740000|2020-11-23 10:35:40|594.48|592.48|594.49|592.49|594.53|592.53|594.4|592.4|17
1606127750000|2020-11-23 10:35:50|594.5|592.5|594.6|592.6|594.85|592.85|594.5|592.5|26
1606127760000|2020-11-23 10:36:00|594.61|592.61|594.76|592.76|594.77|592.77|594.58|592.58|16
1606127770000|2020-11-23 10:36:10|594.75|592.75|594.79|592.79|594.83|592.83|594.74|592.74|20
1606127780000|2020-11-23 10:36:20|594.83|592.83|594.89|592.89|594.89|592.89|594.77|592.77|7
1606127790000|2020-11-23 10:36:30|594.87|592.87|594.5|592.5|594.87|592.87|594.47|592.47|15
1606127800000|2020-11-23 10:36:40|594.51|592.51|594.62|592.62|594.66|592.66|594.51|592.51|31
1606127810000|2020-11-23 10:36:50|594.65|592.65|595.17|593.17|595.17|593.17|594.63|592.63|23
1606127820000|2020-11-23 10:37:00|595.2|593.2|595.09|593.09|595.33|593.33|595.03|593.03|19
1606127830000|2020-11-23 10:37:10|595.08|593.08|594.67|592.67|595.09|593.09|594.65|592.65|35
1606127840000|2020-11-23 10:37:20|594.66|592.66|594.33|592.33|594.66|592.66|594.33|592.33|28
1606127850000|2020-11-23 10:37:30|594.26|592.26|593.47|591.47|594.29|592.29|593.45|591.45|32
1606127860000|2020-11-23 10:37:40|593.45|591.45|593.54|591.54|593.54|591.54|593.18|591.18|34
1606127870000|2020-11-23 10:37:50|593.53|591.53|593.13|591.13|593.53|591.53|593.11|591.11|22
1606127880000|2020-11-23 10:38:00|593.11|591.11|593.5|591.5|593.5|591.5|593.1|591.1|20
1606127890000|2020-11-23 10:38:10|593.49|591.49|593.51|591.51|593.51|591.51|593.35|591.35|26
1606127900000|2020-11-23 10:38:20|593.52|591.52|593.53|591.53|593.7|591.7|593.5|591.5|23
1606127910000|2020-11-23 10:38:30|593.62|591.62|593.55|591.55|593.65|591.65|593.55|591.55|22
1606127920000|2020-11-23 10:38:40|593.6|591.6|593.85|591.85|593.85|591.85|593.6|591.6|8
1606127930000|2020-11-23 10:38:50|593.86|591.86|593.93|591.93|593.93|591.93|593.76|591.76|11
1606127940000|2020-11-23 10:39:00|593.94|591.94|594.04|592.04|594.12|592.12|593.94|591.94|11
1606127950000|2020-11-23 10:39:10|594.05|592.05|593.91|591.91|594.08|592.08|593.91|591.91|12
1606127960000|2020-11-23 10:39:20|594.09|592.09|594.07|592.07|594.22|592.22|593.96|591.96|20
1606127970000|2020-11-23 10:39:30|594.08|592.08|594.63|592.63|594.64|592.64|594.04|592.04|23
1606127980000|2020-11-23 10:39:40|594.61|592.61|594.71|592.71|594.71|592.71|594.54|592.54|12
1606127990000|2020-11-23 10:39:50|594.74|592.74|595.21|593.21|595.21|593.21|594.69|592.69|9
1606128000000|2020-11-23 10:40:00|595.34|593.34|595.34|593.34|595.36|593.36|595.32|593.32|5
1606128010000|2020-11-23 10:40:10|595.36|593.36|594.89|592.89|595.36|593.36|594.89|592.89|15
1606128020000|2020-11-23 10:40:20|594.9|592.9|594.58|592.58|595.02|593.02|594.52|592.52|34
1606128030000|2020-11-23 10:40:30|594.56|592.56|594.63|592.63|594.7|592.7|594.5|592.5|28
1606128040000|2020-11-23 10:40:40|594.67|592.67|594.82|592.82|594.87|592.87|594.6|592.6|32
1606128050000|2020-11-23 10:40:50|594.84|592.84|595.06|593.06|595.06|593.06|594.84|592.84|22
1606128060000|2020-11-23 10:41:00|595.07|593.07|595.07|593.07|595.07|593.07|595.07|593.07|1
1606128070000|2020-11-23 10:41:10|595.05|593.05|594.72|592.72|595.05|593.05|594.72|592.72|8
1606128080000|2020-11-23 10:41:20|594.78|592.78|594.95|592.95|595.07|593.07|594.78|592.78|14
1606128090000|2020-11-23 10:41:30|594.96|592.96|595.04|593.04|595.04|593.04|594.84|592.84|22
1606128100000|2020-11-23 10:41:40|595.05|593.05|595.04|593.04|595.07|593.07|594.96|592.96|12
1606128110000|2020-11-23 10:41:50|595.03|593.03|594.59|592.59|595.1|593.1|594.59|592.59|28
1606128120000|2020-11-23 10:42:00|594.62|592.62|594.77|592.77|594.77|592.77|594.4|592.4|28
1606128130000|2020-11-23 10:42:10|594.78|592.78|595.09|593.09|595.09|593.09|594.78|592.78|13
1606128140000|2020-11-23 10:42:20|595.1|593.1|595.11|593.11|595.12|593.12|595.1|593.1|4
1606128150000|2020-11-23 10:42:30|595.1|593.1|594.83|592.83|595.11|593.11|594.82|592.82|20
1606128160000|2020-11-23 10:42:40|594.78|592.78|594.88|592.88|594.93|592.93|594.78|592.78|15
1606128170000|2020-11-23 10:42:50|594.87|592.87|594.99|592.99|594.99|592.99|594.86|592.86|25
1606128180000|2020-11-23 10:43:00|595|593|595.18|593.18|595.22|593.22|595|593|11
1606128190000|2020-11-23 10:43:10|595.19|593.19|595.4|593.4|595.44|593.44|595.19|593.19|12
1606128200000|2020-11-23 10:43:20|595.44|593.44|595.5|593.5|595.5|593.5|595.35|593.35|12
1606128210000|2020-11-23 10:43:30|595.49|593.49|595.64|593.64|595.64|593.64|595.49|593.49|8
1606128220000|2020-11-23 10:43:40|595.7|593.7|595.82|593.82|595.89|593.89|595.61|593.61|17
1606128230000|2020-11-23 10:43:50|595.83|593.83|595.93|593.93|595.93|593.93|595.83|593.83|8
1606128240000|2020-11-23 10:44:00|595.97|593.97|595.85|593.85|595.97|593.97|595.85|593.85|2
1606128250000|2020-11-23 10:44:10|595.87|593.87|596.48|594.48|596.48|594.48|595.87|593.87|17
1606128260000|2020-11-23 10:44:20|596.6|594.6|596.25|594.25|596.61|594.61|596.03|594.03|26
1606128270000|2020-11-23 10:44:30|596.33|594.33|596.42|594.42|596.47|594.47|596.22|594.22|21
1606128280000|2020-11-23 10:44:40|596.43|594.43|596.72|594.72|596.72|594.72|596.43|594.43|21
1606128290000|2020-11-23 10:44:50|596.82|594.82|596.9|594.9|596.9|594.9|596.82|594.82|6
1606128300000|2020-11-23 10:45:00|596.91|594.91|596.81|594.81|597.16|595.16|596.73|594.73|26
1606128310000|2020-11-23 10:45:10|596.74|594.74|596.14|594.14|596.76|594.76|596.14|594.14|22
1606128320000|2020-11-23 10:45:20|596.18|594.18|596.72|594.72|596.8|594.8|596.18|594.18|25
1606128330000|2020-11-23 10:45:30|596.73|594.73|597.11|595.11|597.11|595.11|596.73|594.73|25
1606128340000|2020-11-23 10:45:40|597.13|595.13|597.23|595.23|597.23|595.23|597.13|595.13|21
1606128350000|2020-11-23 10:45:50|597.27|595.27|597.04|595.04|597.27|595.27|597.03|595.03|24
1606128360000|2020-11-23 10:46:00|597.03|595.03|597.22|595.22|597.22|595.22|597.02|595.02|8
1606128370000|2020-11-23 10:46:10|597.17|595.17|597.17|595.17|597.18|595.18|597.17|595.17|3
1606128380000|2020-11-23 10:46:20|597.22|595.22|597.37|595.37|597.37|595.37|597.1|595.1|16
1606128390000|2020-11-23 10:46:30|597.39|595.39|597.75|595.75|597.77|595.77|597.39|595.39|19
1606128400000|2020-11-23 10:46:40|597.74|595.74|597.4|595.4|597.74|595.74|597.4|595.4|29
1606128410000|2020-11-23 10:46:50|597.42|595.42|597.58|595.58|597.65|595.65|597.39|595.39|13
1606128420000|2020-11-23 10:47:00|597.5|595.5|597.23|595.23|597.5|595.5|597.22|595.22|16
1606128430000|2020-11-23 10:47:10|597.22|595.22|597.33|595.33|597.43|595.43|597.22|595.22|18
1606128440000|2020-11-23 10:47:20|597.27|595.27|597.25|595.25|597.31|595.31|597.25|595.25|12
1606128450000|2020-11-23 10:47:30|597.27|595.27|597.25|595.25|597.27|595.27|597.24|595.24|5
1606128460000|2020-11-23 10:47:40|597.29|595.29|597.59|595.59|597.59|595.59|597.27|595.27|13
1606128470000|2020-11-23 10:47:50|597.6|595.6|597.61|595.61|597.61|595.61|597.6|595.6|2
1606128480000|2020-11-23 10:48:00|597.62|595.62|597.61|595.61|597.62|595.62|597.44|595.44|15
1606128490000|2020-11-23 10:48:10|597.6|595.6|597.49|595.49|597.63|595.63|597.48|595.48|17
1606128500000|2020-11-23 10:48:20|597.48|595.48|597.47|595.47|597.48|595.48|597.46|595.46|4
1606128510000|2020-11-23 10:48:30|597.46|595.46|597.27|595.27|597.46|595.46|597.22|595.22|10
1606128520000|2020-11-23 10:48:40|597.26|595.26|597.21|595.21|597.31|595.31|597.19|595.19|14
1606128530000|2020-11-23 10:48:50|597.2|595.2|597.36|595.36|597.42|595.42|597.2|595.2|24
1606128540000|2020-11-23 10:49:00|597.4|595.4|597.4|595.4|597.4|595.4|597.4|595.4|1
1606128550000|2020-11-23 10:49:10|597.41|595.41|597.53|595.53|597.53|595.53|597.41|595.41|3
1606128560000|2020-11-23 10:49:20|597.67|595.67|597.37|595.37|597.71|595.71|597.37|595.37|27
1606128570000|2020-11-23 10:49:30|597.36|595.36|598.16|596.16|598.16|596.16|597.33|595.33|27
1606128580000|2020-11-23 10:49:40|598.21|596.21|598.33|596.33|598.39|596.39|598.21|596.21|21
1606128590000|2020-11-23 10:49:50|598.32|596.32|598.43|596.43|598.43|596.43|598.3|596.3|15
1606128600000|2020-11-23 10:50:00|598.44|596.44|598.36|596.36|598.44|596.44|598.32|596.32|15
1606128610000|2020-11-23 10:50:10|598.35|596.35|598.1|596.1|598.5|596.5|598.09|596.09|21
1606128620000|2020-11-23 10:50:20|598.09|596.09|597.8|595.8|598.1|596.1|597.8|595.8|19
1606128630000|2020-11-23 10:50:30|597.79|595.79|597.58|595.58|597.84|595.84|597.55|595.55|18
1606128640000|2020-11-23 10:50:40|597.56|595.56|597.37|595.37|597.56|595.56|597.37|595.37|12
1606128650000|2020-11-23 10:50:50|597.34|595.34|597.72|595.72|597.72|595.72|597.34|595.34|19
1606128660000|2020-11-23 10:51:00|597.71|595.71|597.84|595.84|597.85|595.85|597.71|595.71|10
1606128670000|2020-11-23 10:51:10|597.87|595.87|597.5|595.5|597.87|595.87|597.48|595.48|18
1606128680000|2020-11-23 10:51:20|597.48|595.48|597.16|595.16|597.5|595.5|597.16|595.16|17
1606128690000|2020-11-23 10:51:30|597.08|595.08|596.83|594.83|597.08|595.08|596.81|594.81|30
1606128700000|2020-11-23 10:51:40|596.92|594.92|597.21|595.21|597.22|595.22|596.83|594.83|20
1606128710000|2020-11-23 10:51:50|597.2|595.2|597.02|595.02|597.26|595.26|597|595|16
1606128720000|2020-11-23 10:52:00|596.99|594.99|596.99|594.99|597.08|595.08|596.97|594.97|18
1606128730000|2020-11-23 10:52:10|596.97|594.97|596.85|594.85|597.08|595.08|596.85|594.85|20
1606128740000|2020-11-23 10:52:20|596.81|594.81|596.44|594.44|596.81|594.81|596.44|594.44|24
1606128750000|2020-11-23 10:52:30|596.42|594.42|596.31|594.31|596.42|594.42|596.24|594.24|27
1606128760000|2020-11-23 10:52:40|596.32|594.32|595.76|593.76|596.33|594.33|595.59|593.59|31
1606128770000|2020-11-23 10:52:50|595.75|593.75|595.94|593.94|595.94|593.94|595.65|593.65|16
1606128780000|2020-11-23 10:53:00|595.96|593.96|595.77|593.77|595.97|593.97|595.72|593.72|23
1606128790000|2020-11-23 10:53:10|595.78|593.78|595.82|593.82|595.82|593.82|595.54|593.54|29
1606128800000|2020-11-23 10:53:20|595.78|593.78|595.6|593.6|595.78|593.78|595.58|593.58|22
1606128810000|2020-11-23 10:53:30|595.63|593.63|595.79|593.79|595.79|593.79|595.51|593.51|27
1606128820000|2020-11-23 10:53:40|595.75|593.75|595.72|593.72|595.79|593.79|595.68|593.68|10
1606128830000|2020-11-23 10:53:50|595.71|593.71|595.97|593.97|595.97|593.97|595.66|593.66|27
1606128840000|2020-11-23 10:54:00|595.96|593.96|595.84|593.84|595.96|593.96|595.8|593.8|15
1606128850000|2020-11-23 10:54:10|595.75|593.75|595.76|593.76|595.86|593.86|595.57|593.57|26
1606128860000|2020-11-23 10:54:20|595.73|593.73|595.62|593.62|595.77|593.77|595.6|593.6|20
1606128870000|2020-11-23 10:54:30|595.63|593.63|595.41|593.41|595.64|593.64|595.41|593.41|18
1606128880000|2020-11-23 10:54:40|595.4|593.4|595.55|593.55|595.56|593.56|595.35|593.35|29
1606128890000|2020-11-23 10:54:50|595.54|593.54|595.65|593.65|595.72|593.72|595.52|593.52|30
1606128900000|2020-11-23 10:55:00|595.67|593.67|595.53|593.53|595.67|593.67|595.5|593.5|12
1606128910000|2020-11-23 10:55:10|595.54|593.54|595.57|593.57|595.57|593.57|595.54|593.54|5
1606128920000|2020-11-23 10:55:20|595.61|593.61|595.8|593.8|595.83|593.83|595.61|593.61|14
1606128930000|2020-11-23 10:55:30|595.79|593.79|595.87|593.87|595.87|593.87|595.79|593.79|5
1606128940000|2020-11-23 10:55:40|595.92|593.92|595.93|593.93|595.93|593.93|595.92|593.92|2
1606128950000|2020-11-23 10:55:50|595.96|593.96|596|594|596.04|594.04|595.96|593.96|14
1606128960000|2020-11-23 10:56:00|595.98|593.98|596.04|594.04|596.05|594.05|595.89|593.89|22
1606128970000|2020-11-23 10:56:10|596.08|594.08|596.42|594.42|596.5|594.5|596.08|594.08|15
1606128980000|2020-11-23 10:56:20|596.25|594.25|595.87|593.87|596.25|594.25|595.81|593.81|15
1606128990000|2020-11-23 10:56:30|595.85|593.85|595.94|593.94|595.98|593.98|595.85|593.85|21
1606129000000|2020-11-23 10:56:40|595.9|593.9|595.99|593.99|595.99|593.99|595.9|593.9|3
1606129010000|2020-11-23 10:56:50|595.97|593.97|595.97|593.97|595.99|593.99|595.97|593.97|5
1606129020000|2020-11-23 10:57:00|595.95|593.95|595.75|593.75|595.95|593.95|595.74|593.74|19
1606129030000|2020-11-23 10:57:10|595.76|593.76|595.75|593.75|595.76|593.76|595.75|593.75|2
1606129040000|2020-11-23 10:57:20|595.78|593.78|595.85|593.85|595.85|593.85|595.78|593.78|3
1606129050000|2020-11-23 10:57:30|595.87|593.87|595.9|593.9|595.9|593.9|595.87|593.87|3
1606129070000|2020-11-23 10:57:50|595.94|593.94|596.05|594.05|596.05|594.05|595.94|593.94|9
1606129080000|2020-11-23 10:58:00|596|594|595.97|593.97|596.02|594.02|595.87|593.87|16
1606129090000|2020-11-23 10:58:10|596.01|594.01|596.02|594.02|596.02|594.02|595.99|593.99|12
1606129100000|2020-11-23 10:58:20|595.99|593.99|596.02|594.02|596.02|594.02|595.99|593.99|12
1606129110000|2020-11-23 10:58:30|595.99|593.99|596.01|594.01|596.02|594.02|595.99|593.99|11
1606129120000|2020-11-23 10:58:40|596.02|594.02|596.2|594.2|596.2|594.2|596.02|594.02|8
1606129130000|2020-11-23 10:58:50|596.23|594.23|596.62|594.62|596.62|594.62|596.23|594.23|21
1606129140000|2020-11-23 10:59:00|596.63|594.63|597.05|595.05|597.05|595.05|596.63|594.63|22
1606129150000|2020-11-23 10:59:10|597.06|595.06|597.37|595.37|597.37|595.37|597|595|25
1606129160000|2020-11-23 10:59:20|597.38|595.38|597.12|595.12|597.67|595.67|597.12|595.12|26
1606129170000|2020-11-23 10:59:30|597.09|595.09|597.61|595.61|597.63|595.63|597.06|595.06|29
1606129180000|2020-11-23 10:59:40|597.63|595.63|597.79|595.79|597.79|595.79|597.59|595.59|16
1606129190000|2020-11-23 10:59:50|597.8|595.8|597.85|595.85|597.85|595.85|597.8|595.8|6
1606129200000|2020-11-23 11:00:00|597.84|595.84|597.29|595.29|597.84|595.84|597.29|595.29|21
1606129210000|2020-11-23 11:00:10|597.21|595.21|596.68|594.68|597.21|595.21|596.46|594.46|30
1606129220000|2020-11-23 11:00:20|596.7|594.7|597.02|595.02|597.02|595.02|596.68|594.68|26
1606129230000|2020-11-23 11:00:30|596.94|594.94|596.88|594.88|596.94|594.94|596.73|594.73|22
1606129240000|2020-11-23 11:00:40|596.87|594.87|597.02|595.02|597.03|595.03|596.87|594.87|14
1606129250000|2020-11-23 11:00:50|597.04|595.04|596.82|594.82|597.12|595.12|596.82|594.82|12
1606129260000|2020-11-23 11:01:00|596.71|594.71|596.3|594.3|596.71|594.71|596.3|594.3|18
1606129270000|2020-11-23 11:01:10|596.21|594.21|596.12|594.12|596.38|594.38|596.12|594.12|32
1606129280000|2020-11-23 11:01:20|596.11|594.11|596.09|594.09|596.11|594.11|595.91|593.91|22
1606129290000|2020-11-23 11:01:30|596.1|594.1|595.99|593.99|596.14|594.14|595.93|593.93|13
1606129300000|2020-11-23 11:01:40|596|594|596.14|594.14|596.32|594.32|595.93|593.93|27
1606129310000|2020-11-23 11:01:50|596.16|594.16|596.08|594.08|596.18|594.18|596.08|594.08|15
1606129320000|2020-11-23 11:02:00|596.09|594.09|596.2|594.2|596.2|594.2|596.08|594.08|22
1606129330000|2020-11-23 11:02:10|596.17|594.17|596.23|594.23|596.23|594.23|596.17|594.17|4
1606129340000|2020-11-23 11:02:20|596.22|594.22|596.14|594.14|596.24|594.24|596.1|594.1|18
1606129350000|2020-11-23 11:02:30|596.13|594.13|596.13|594.13|596.14|594.14|596.08|594.08|10
1606129360000|2020-11-23 11:02:40|596.14|594.14|596.24|594.24|596.24|594.24|596.14|594.14|7
1606129370000|2020-11-23 11:02:50|596.25|594.25|596.53|594.53|596.53|594.53|596.25|594.25|11
1606129380000|2020-11-23 11:03:00|596.56|594.56|596.97|594.97|596.97|594.97|596.56|594.56|19
1606129390000|2020-11-23 11:03:10|597|595|597.2|595.2|597.25|595.25|597|595|16
1606129400000|2020-11-23 11:03:20|597.19|595.19|597.31|595.31|597.31|595.31|597.09|595.09|12
1606129410000|2020-11-23 11:03:30|597.32|595.32|597.55|595.55|597.55|595.55|597.26|595.26|14
1606129420000|2020-11-23 11:03:40|597.62|595.62|597.92|595.92|597.92|595.92|597.62|595.62|8
1606129430000|2020-11-23 11:03:50|597.94|595.94|598.08|596.08|598.11|596.11|597.94|595.94|9
1606129440000|2020-11-23 11:04:00|598.02|596.02|598.15|596.15|598.15|596.15|598.02|596.02|6
1606129450000|2020-11-23 11:04:10|598.16|596.16|597.77|595.77|598.16|596.16|597.77|595.77|13
1606129460000|2020-11-23 11:04:20|597.7|595.7|597.39|595.39|597.77|595.77|597.38|595.38|22
1606129470000|2020-11-23 11:04:30|597.4|595.4|597.8|595.8|597.8|595.8|597.4|595.4|10
1606129480000|2020-11-23 11:04:40|597.62|595.62|597.69|595.69|597.69|595.69|597.4|595.4|11
1606129490000|2020-11-23 11:04:50|597.51|595.51|597.67|595.67|597.72|595.72|597.51|595.51|12
1606129500000|2020-11-23 11:05:00|597.66|595.66|597.39|595.39|597.66|595.66|597.39|595.39|26
1606129510000|2020-11-23 11:05:10|597.32|595.32|597.09|595.09|597.32|595.32|597.09|595.09|14
1606129520000|2020-11-23 11:05:20|597.1|595.1|597.03|595.03|597.16|595.16|597.03|595.03|22
1606129530000|2020-11-23 11:05:30|597.04|595.04|597.14|595.14|597.17|595.17|597.04|595.04|16
1606129540000|2020-11-23 11:05:40|597.17|595.17|597.65|595.65|597.65|595.65|597.15|595.15|21
1606129550000|2020-11-23 11:05:50|597.68|595.68|598.04|596.04|598.04|596.04|597.68|595.68|18
1606129560000|2020-11-23 11:06:00|598.05|596.05|598.39|596.39|598.4|596.4|598.05|596.05|14
1606129570000|2020-11-23 11:06:10|598.45|596.45|598.22|596.22|598.49|596.49|598.22|596.22|19
1606129580000|2020-11-23 11:06:20|598.2|596.2|598.17|596.17|598.22|596.22|597.86|595.86|28
1606129590000|2020-11-23 11:06:30|598.19|596.19|598.34|596.34|598.34|596.34|598.12|596.12|22
1606129600000|2020-11-23 11:06:40|598.35|596.35|598.45|596.45|598.7|596.7|598.29|596.29|24
1606129610000|2020-11-23 11:06:50|598.48|596.48|598.36|596.36|598.6|596.6|598.35|596.35|29
1606129620000|2020-11-23 11:07:00|598.34|596.34|598.03|596.03|598.34|596.34|597.96|595.96|25
1606129630000|2020-11-23 11:07:10|597.99|595.99|598.28|596.28|598.28|596.28|597.74|595.74|29
1606129640000|2020-11-23 11:07:20|598.17|596.17|598.33|596.33|598.37|596.37|598.17|596.17|15
1606129650000|2020-11-23 11:07:30|598.19|596.19|597.84|595.84|598.19|596.19|597.74|595.74|13
1606129660000|2020-11-23 11:07:40|597.81|595.81|597.79|595.79|597.81|595.81|597.75|595.75|5
1606129670000|2020-11-23 11:07:50|597.81|595.81|597.71|595.71|597.81|595.81|597.7|595.7|9
1606129680000|2020-11-23 11:08:00|597.69|595.69|598.29|596.29|598.32|596.32|597.69|595.69|22
1606129690000|2020-11-23 11:08:10|598.32|596.32|598.33|596.33|598.5|596.5|598.32|596.32|17
1606129700000|2020-11-23 11:08:20|598.32|596.32|598.01|596.01|598.33|596.33|597.91|595.91|19
1606129710000|2020-11-23 11:08:30|598.08|596.08|598.38|596.38|598.38|596.38|598.07|596.07|18
1606129720000|2020-11-23 11:08:40|598.43|596.43|598.25|596.25|598.52|596.52|598.24|596.24|28
1606129730000|2020-11-23 11:08:50|598.23|596.23|598.07|596.07|598.25|596.25|598.06|596.06|24
1606129740000|2020-11-23 11:09:00|598.09|596.09|598.18|596.18|598.18|596.18|598.09|596.09|2
1606129750000|2020-11-23 11:09:10|598.17|596.17|598.09|596.09|598.21|596.21|598.05|596.05|16
1606129760000|2020-11-23 11:09:20|598.18|596.18|598.56|596.56|598.56|596.56|598.18|596.18|16
1606129770000|2020-11-23 11:09:30|598.57|596.57|598.38|596.38|598.61|596.61|598.29|596.29|25
1606129780000|2020-11-23 11:09:40|598.49|596.49|598.8|596.8|598.8|596.8|598.49|596.49|5
1606129790000|2020-11-23 11:09:50|598.84|596.84|598.55|596.55|598.85|596.85|598.55|596.55|21
1606129800000|2020-11-23 11:10:00|598.54|596.54|598.58|596.58|598.58|596.58|598.36|596.36|16
1606129810000|2020-11-23 11:10:10|598.6|596.6|598.75|596.75|598.75|596.75|598.6|596.6|11
1606129820000|2020-11-23 11:10:20|598.74|596.74|598.69|596.69|598.93|596.93|598.69|596.69|16
1606129830000|2020-11-23 11:10:30|598.65|596.65|598.8|596.8|598.8|596.8|598.51|596.51|24
1606129840000|2020-11-23 11:10:40|598.81|596.81|598.9|596.9|598.9|596.9|598.78|596.78|10
1606129850000|2020-11-23 11:10:50|598.91|596.91|598.96|596.96|598.96|596.96|598.91|596.91|3
1606129860000|2020-11-23 11:11:00|599|597|598.57|596.57|599.05|597.05|598.53|596.53|18
1606129870000|2020-11-23 11:11:10|598.56|596.56|598.58|596.58|598.63|596.63|598.44|596.44|19
1606129880000|2020-11-23 11:11:20|598.57|596.57|598.62|596.62|598.64|596.64|598.49|596.49|14
1606129890000|2020-11-23 11:11:30|598.63|596.63|598.38|596.38|598.65|596.65|598.38|596.38|21
1606129900000|2020-11-23 11:11:40|598.33|596.33|597.68|595.68|598.34|596.34|597.63|595.63|32
1606129910000|2020-11-23 11:11:50|597.69|595.69|597.28|595.28|597.75|595.75|597.27|595.27|34
1606129920000|2020-11-23 11:12:00|597.31|595.31|597.61|595.61|597.78|595.78|597.31|595.31|28
1606129930000|2020-11-23 11:12:10|597.59|595.59|597.31|595.31|597.59|595.59|597.25|595.25|33
1606129940000|2020-11-23 11:12:20|597.3|595.3|597.18|595.18|597.47|595.47|597.18|595.18|25
1606129950000|2020-11-23 11:12:30|597.23|595.23|597.2|595.2|597.43|595.43|597.2|595.2|18
1606129960000|2020-11-23 11:12:40|597.08|595.08|596.66|594.66|597.08|595.08|596.66|594.66|21
1606129970000|2020-11-23 11:12:50|596.65|594.65|596.96|594.96|596.96|594.96|596.63|594.63|15
1606129980000|2020-11-23 11:13:00|596.88|594.88|596.5|594.5|596.9|594.9|596.2|594.2|36
1606129990000|2020-11-23 11:13:10|596.54|594.54|596.23|594.23|596.54|594.54|596.23|594.23|29
1606130000000|2020-11-23 11:13:20|596.22|594.22|595.64|593.64|596.22|594.22|595.64|593.64|27
1606130010000|2020-11-23 11:13:30|595.65|593.65|595.17|593.17|595.86|593.86|595.17|593.17|29
1606130020000|2020-11-23 11:13:40|595.16|593.16|595.15|593.15|595.16|593.16|594.69|592.69|28
1606130030000|2020-11-23 11:13:50|595.19|593.19|594.9|592.9|595.21|593.21|594.79|592.79|39
1606130040000|2020-11-23 11:14:00|594.83|592.83|595.48|593.48|595.48|593.48|594.79|592.79|34
1606130050000|2020-11-23 11:14:10|595.49|593.49|595.6|593.6|595.74|593.74|595.34|593.34|35
1606130060000|2020-11-23 11:14:20|595.61|593.61|595.69|593.69|595.7|593.7|595.53|593.53|24
1606130070000|2020-11-23 11:14:30|595.68|593.68|595.96|593.96|596|594|595.68|593.68|22
1606130080000|2020-11-23 11:14:40|595.97|593.97|595.62|593.62|595.97|593.97|595.57|593.57|26
1606130090000|2020-11-23 11:14:50|595.65|593.65|595.96|593.96|595.96|593.96|595.6|593.6|27
1606130100000|2020-11-23 11:15:00|595.95|593.95|595.62|593.62|595.95|593.95|595.53|593.53|23
1606130110000|2020-11-23 11:15:10|595.58|593.58|595.3|593.3|595.61|593.61|595.24|593.24|29
1606130120000|2020-11-23 11:15:20|595.32|593.32|595.04|593.04|595.37|593.37|595.04|593.04|26
1606130130000|2020-11-23 11:15:30|595.13|593.13|594.82|592.82|595.17|593.17|594.75|592.75|17
1606130140000|2020-11-23 11:15:40|594.84|592.84|595.04|593.04|595.22|593.22|594.83|592.83|30
1606130150000|2020-11-23 11:15:50|595.01|593.01|595.02|593.02|595.07|593.07|594.97|592.97|29
1606130160000|2020-11-23 11:16:00|595.01|593.01|594.83|592.83|595.01|593.01|594.74|592.74|19
1606130170000|2020-11-23 11:16:10|594.82|592.82|594.25|592.25|594.83|592.83|594.25|592.25|18
1606130180000|2020-11-23 11:16:20|594.1|592.1|593.39|591.39|594.22|592.22|593.39|591.39|33
1606130190000|2020-11-23 11:16:30|593.27|591.27|594.59|592.59|594.59|592.59|593.27|591.27|38
1606130200000|2020-11-23 11:16:40|594.61|592.61|594.86|592.86|594.89|592.89|594.49|592.49|33
1606130210000|2020-11-23 11:16:50|594.8|592.8|594.61|592.61|594.99|592.99|594.52|592.52|26
1606130220000|2020-11-23 11:17:00|594.59|592.59|595.42|593.42|595.42|593.42|594.58|592.58|20
1606130230000|2020-11-23 11:17:10|595.52|593.52|595.32|593.32|595.62|593.62|595.32|593.32|21
1606130240000|2020-11-23 11:17:20|595.22|593.22|594.67|592.67|595.23|593.23|594.67|592.67|33
1606130250000|2020-11-23 11:17:30|594.76|592.76|594.45|592.45|594.85|592.85|594.41|592.41|37
1606130260000|2020-11-23 11:17:40|594.44|592.44|594.57|592.57|594.57|592.57|594.09|592.09|27
1606130270000|2020-11-23 11:17:50|594.6|592.6|593.86|591.86|594.6|592.6|593.86|591.86|27
1606130280000|2020-11-23 11:18:00|593.85|591.85|594.06|592.06|594.06|592.06|593.54|591.54|33
1606130290000|2020-11-23 11:18:10|593.95|591.95|593.77|591.77|594.15|592.15|593.77|591.77|23
1606130300000|2020-11-23 11:18:20|593.79|591.79|594.02|592.02|594.02|592.02|593.74|591.74|24
1606130310000|2020-11-23 11:18:30|594.03|592.03|594.42|592.42|594.5|592.5|594.03|592.03|27
1606130320000|2020-11-23 11:18:40|594.43|592.43|594.65|592.65|594.68|592.68|594.26|592.26|25
1606130330000|2020-11-23 11:18:50|594.66|592.66|594.3|592.3|594.75|592.75|594.29|592.29|19
1606130340000|2020-11-23 11:19:00|594.21|592.21|594.02|592.02|594.21|592.21|593.99|591.99|17
1606130350000|2020-11-23 11:19:10|594.01|592.01|594.24|592.24|594.24|592.24|594.01|592.01|30
1606130360000|2020-11-23 11:19:20|594.25|592.25|594.48|592.48|594.5|592.5|594.24|592.24|28
1606130370000|2020-11-23 11:19:30|594.46|592.46|594.06|592.06|594.47|592.47|594.02|592.02|22
1606130380000|2020-11-23 11:19:40|594.04|592.04|593.65|591.65|594.24|592.24|593.65|591.65|31
1606130390000|2020-11-23 11:19:50|593.56|591.56|593.4|591.4|593.75|591.75|593.32|591.32|30
1606130400000|2020-11-23 11:20:00|593.41|591.41|593.62|591.62|593.77|591.77|593.34|591.34|27
1606130410000|2020-11-23 11:20:10|593.63|591.63|593.42|591.42|593.64|591.64|593.42|591.42|25
1606130420000|2020-11-23 11:20:20|593.43|591.43|593.36|591.36|593.49|591.49|593.25|591.25|29
1606130430000|2020-11-23 11:20:30|593.33|591.33|592.57|590.57|593.38|591.38|592.55|590.55|21
1606130440000|2020-11-23 11:20:40|592.55|590.55|592.48|590.48|592.78|590.78|592.35|590.35|26
1606130450000|2020-11-23 11:20:50|592.55|590.55|592.48|590.48|592.83|590.83|592.48|590.48|29
1606130460000|2020-11-23 11:21:00|592.49|590.49|592.59|590.59|592.63|590.63|592.44|590.44|28
1606130470000|2020-11-23 11:21:10|592.58|590.58|592.53|590.53|592.68|590.68|592.51|590.51|26
1606130480000|2020-11-23 11:21:20|592.58|590.58|592.26|590.26|592.74|590.74|592.26|590.26|33
1606130490000|2020-11-23 11:21:30|592.25|590.25|591.97|589.97|592.26|590.26|591.97|589.97|18
1606130500000|2020-11-23 11:21:40|591.94|589.94|591.29|589.29|591.94|589.94|591.24|589.24|29
1606130510000|2020-11-23 11:21:50|591.15|589.15|591.12|589.12|591.26|589.26|591.08|589.08|28
1606130520000|2020-11-23 11:22:00|591.14|589.14|592.4|590.4|592.42|590.42|591.11|589.11|28
1606130530000|2020-11-23 11:22:10|592.36|590.36|592.38|590.38|592.62|590.62|591.96|589.96|30
1606130540000|2020-11-23 11:22:20|592.39|590.39|592.26|590.26|592.4|590.4|592.18|590.18|32
1606130550000|2020-11-23 11:22:30|592.25|590.25|592.8|590.8|592.88|590.88|592.25|590.25|30
1606130560000|2020-11-23 11:22:40|592.96|590.96|593.04|591.04|593.18|591.18|592.85|590.85|34
1606130570000|2020-11-23 11:22:50|593.01|591.01|592.68|590.68|593.06|591.06|592.62|590.62|27
1606130580000|2020-11-23 11:23:00|592.7|590.7|593.02|591.02|593.02|591.02|592.7|590.7|26
1606130590000|2020-11-23 11:23:10|593.03|591.03|593.05|591.05|593.23|591.23|592.98|590.98|38
1606130600000|2020-11-23 11:23:20|593.03|591.03|593.19|591.19|593.32|591.32|593|591|21
1606130610000|2020-11-23 11:23:30|593.14|591.14|593.31|591.31|593.34|591.34|592.96|590.96|25
1606130620000|2020-11-23 11:23:40|593.18|591.18|593.03|591.03|593.18|591.18|593.01|591.01|23
1606130630000|2020-11-23 11:23:50|593.01|591.01|592.72|590.72|593.01|591.01|592.67|590.67|11
1606130640000|2020-11-23 11:24:00|592.56|590.56|592.64|590.64|592.64|590.64|592.42|590.42|27
1606130650000|2020-11-23 11:24:10|592.57|590.57|592.55|590.55|592.62|590.62|592.47|590.47|26
1606130660000|2020-11-23 11:24:20|592.42|590.42|592.45|590.45|592.68|590.68|592.22|590.22|25
1606130670000|2020-11-23 11:24:30|592.48|590.48|592.52|590.52|592.69|590.69|592.38|590.38|25
1606130680000|2020-11-23 11:24:40|592.47|590.47|592.52|590.52|592.64|590.64|592.47|590.47|28
1606130690000|2020-11-23 11:24:50|592.51|590.51|592.88|590.88|592.89|590.89|592.44|590.44|26
1606130700000|2020-11-23 11:25:00|592.84|590.84|593.06|591.06|593.06|591.06|592.84|590.84|27
1606130710000|2020-11-23 11:25:10|593.1|591.1|593.04|591.04|593.17|591.17|592.9|590.9|36
1606130720000|2020-11-23 11:25:20|593.03|591.03|593.21|591.21|593.23|591.23|592.95|590.95|31
1606130730000|2020-11-23 11:25:30|593.22|591.22|593.38|591.38|593.42|591.42|593.22|591.22|21
1606130740000|2020-11-23 11:25:40|593.41|591.41|593.51|591.51|593.51|591.51|593.41|591.41|19
1606130750000|2020-11-23 11:25:50|593.56|591.56|594.27|592.27|594.27|592.27|593.56|591.56|19
1606130760000|2020-11-23 11:26:00|594.36|592.36|593.89|591.89|594.36|592.36|593.87|591.87|25
1606130770000|2020-11-23 11:26:10|593.9|591.9|593.8|591.8|593.94|591.94|593.71|591.71|24
1606130780000|2020-11-23 11:26:20|593.83|591.83|593.85|591.85|593.86|591.86|593.81|591.81|11
1606130790000|2020-11-23 11:26:30|593.84|591.84|593.65|591.65|593.86|591.86|593.65|591.65|16
1606130800000|2020-11-23 11:26:40|593.67|591.67|593.22|591.22|593.71|591.71|593.21|591.21|26
1606130810000|2020-11-23 11:26:50|593.25|591.25|593.52|591.52|593.58|591.58|593.25|591.25|19
1606130820000|2020-11-23 11:27:00|593.5|591.5|593.37|591.37|593.57|591.57|593.37|591.37|18
1606130830000|2020-11-23 11:27:10|593.32|591.32|593.27|591.27|593.41|591.41|593.24|591.24|14
1606130840000|2020-11-23 11:27:20|593.26|591.26|593.3|591.3|593.3|591.3|593.22|591.22|24
1606130850000|2020-11-23 11:27:30|593.28|591.28|593.09|591.09|593.28|591.28|593.09|591.09|11
1606130860000|2020-11-23 11:27:40|593.13|591.13|593.04|591.04|593.17|591.17|592.94|590.94|11
1606130870000|2020-11-23 11:27:50|593.05|591.05|592.85|590.85|593.31|591.31|592.79|590.79|26
1606130880000|2020-11-23 11:28:00|592.82|590.82|592.75|590.75|592.85|590.85|592.75|590.75|19
1606130890000|2020-11-23 11:28:10|592.72|590.72|592.47|590.47|592.72|590.72|592.44|590.44|21
1606130900000|2020-11-23 11:28:20|592.45|590.45|592.88|590.88|592.88|590.88|592.44|590.44|32
1606130910000|2020-11-23 11:28:30|592.89|590.89|592.77|590.77|592.89|590.89|592.64|590.64|33
1606130920000|2020-11-23 11:28:40|592.82|590.82|592.79|590.79|592.85|590.85|592.75|590.75|17
1606130930000|2020-11-23 11:28:50|592.77|590.77|593.39|591.39|593.42|591.42|592.76|590.76|25
1606130940000|2020-11-23 11:29:00|593.34|591.34|593.89|591.89|593.93|591.93|593.34|591.34|30
1606130950000|2020-11-23 11:29:10|593.88|591.88|594.05|592.05|594.18|592.18|593.84|591.84|25
1606130960000|2020-11-23 11:29:20|594.01|592.01|593.79|591.79|594.01|592.01|593.61|591.61|28
1606130970000|2020-11-23 11:29:30|593.83|591.83|594.04|592.04|594.17|592.17|593.83|591.83|25
1606130980000|2020-11-23 11:29:40|594.05|592.05|594.23|592.23|594.25|592.25|594.03|592.03|26
1606130990000|2020-11-23 11:29:50|594.26|592.26|594.12|592.12|594.26|592.26|594.12|592.12|21
1606131000000|2020-11-23 11:30:00|594.13|592.13|593.79|591.79|594.13|592.13|593.73|591.73|16
1606131010000|2020-11-23 11:30:10|593.75|591.75|593.92|591.92|593.98|591.98|593.66|591.66|31
1606131020000|2020-11-23 11:30:20|593.95|591.95|593.91|591.91|594.04|592.04|593.81|591.81|26
1606131030000|2020-11-23 11:30:30|593.94|591.94|593.84|591.84|594.01|592.01|593.79|591.79|19
1606131040000|2020-11-23 11:30:40|593.83|591.83|593.72|591.72|593.86|591.86|593.65|591.65|12
1606131050000|2020-11-23 11:30:50|593.75|591.75|594.07|592.07|594.09|592.09|593.75|591.75|11
1606131060000|2020-11-23 11:31:00|594.15|592.15|594.3|592.3|594.3|592.3|594.15|592.15|8
1606131070000|2020-11-23 11:31:10|594.31|592.31|594.62|592.62|594.62|592.62|594.31|592.31|20
1606131080000|2020-11-23 11:31:20|594.64|592.64|594.94|592.94|594.94|592.94|594.64|592.64|24
1606131090000|2020-11-23 11:31:30|594.93|592.93|595.18|593.18|595.18|593.18|594.93|592.93|24
1606131100000|2020-11-23 11:31:40|595.27|593.27|595.4|593.4|595.46|593.46|595.27|593.27|11
1606131110000|2020-11-23 11:31:50|595.48|593.48|595.19|593.19|595.48|593.48|595.14|593.14|14
1606131120000|2020-11-23 11:32:00|595.18|593.18|594.82|592.82|595.18|593.18|594.82|592.82|11
1606131130000|2020-11-23 11:32:10|594.87|592.87|594.72|592.72|594.89|592.89|594.69|592.69|29
1606131140000|2020-11-23 11:32:20|594.68|592.68|595.18|593.18|595.2|593.2|594.65|592.65|29
1606131150000|2020-11-23 11:32:30|595.13|593.13|595.67|593.67|595.68|593.68|594.91|592.91|30
1606131160000|2020-11-23 11:32:40|595.69|593.69|595.83|593.83|595.84|593.84|595.62|593.62|35
1606131170000|2020-11-23 11:32:50|595.84|593.84|595.95|593.95|595.95|593.95|595.77|593.77|20
1606131180000|2020-11-23 11:33:00|595.98|593.98|595.79|593.79|595.98|593.98|595.63|593.63|27
1606131190000|2020-11-23 11:33:10|595.86|593.86|595.77|593.77|595.98|593.98|595.48|593.48|25
1606131200000|2020-11-23 11:33:20|595.72|593.72|595.9|593.9|595.99|593.99|595.71|593.71|20
1606131210000|2020-11-23 11:33:30|595.89|593.89|595.96|593.96|596.09|594.09|595.86|593.86|27
1606131220000|2020-11-23 11:33:40|595.95|593.95|595.84|593.84|596.03|594.03|595.84|593.84|18
1606131230000|2020-11-23 11:33:50|595.8|593.8|595.38|593.38|595.8|593.8|595.38|593.38|14
1606131240000|2020-11-23 11:34:00|595.46|593.46|595.86|593.86|595.88|593.88|595.46|593.46|28
1606131250000|2020-11-23 11:34:10|595.88|593.88|596.16|594.16|596.18|594.18|595.88|593.88|13
1606131260000|2020-11-23 11:34:20|596.12|594.12|596|594|596.14|594.14|595.93|593.93|22
1606131270000|2020-11-23 11:34:30|596.02|594.02|596.15|594.15|596.16|594.16|596.02|594.02|25
1606131280000|2020-11-23 11:34:40|596.14|594.14|596.2|594.2|596.2|594.2|596.08|594.08|24
1606131290000|2020-11-23 11:34:50|596.23|594.23|595.91|593.91|596.32|594.32|595.91|593.91|16
1606131300000|2020-11-23 11:35:00|595.9|593.9|595.99|593.99|596|594|595.87|593.87|22
1606131310000|2020-11-23 11:35:10|595.98|593.98|595.82|593.82|596|594|595.82|593.82|28
1606131320000|2020-11-23 11:35:20|595.84|593.84|595.87|593.87|595.91|593.91|595.8|593.8|22
1606131330000|2020-11-23 11:35:30|595.86|593.86|595.32|593.32|595.86|593.86|595.32|593.32|24
1606131340000|2020-11-23 11:35:40|595.28|593.28|595.05|593.05|595.31|593.31|594.99|592.99|31
1606131350000|2020-11-23 11:35:50|595.1|593.1|594.98|592.98|595.1|593.1|594.98|592.98|5
1606131360000|2020-11-23 11:36:00|594.84|592.84|594.97|592.97|594.97|592.97|594.72|592.72|18
1606131370000|2020-11-23 11:36:10|594.98|592.98|595|593|595.03|593.03|594.94|592.94|11
1606131380000|2020-11-23 11:36:20|595.03|593.03|595.1|593.1|595.16|593.16|595.03|593.03|16
1606131390000|2020-11-23 11:36:30|595.09|593.09|595.1|593.1|595.1|593.1|595.09|593.09|2
1606131400000|2020-11-23 11:36:40|595.23|593.23|595.28|593.28|595.32|593.32|595.23|593.23|8
1606131410000|2020-11-23 11:36:50|595.33|593.33|595.55|593.55|595.55|593.55|595.33|593.33|8
1606131420000|2020-11-23 11:37:00|595.48|593.48|595.51|593.51|595.54|593.54|595.37|593.37|15
1606131430000|2020-11-23 11:37:10|595.48|593.48|595.61|593.61|595.7|593.7|595.47|593.47|11
1606131440000|2020-11-23 11:37:20|595.72|593.72|595.94|593.94|595.94|593.94|595.7|593.7|18
1606131450000|2020-11-23 11:37:30|595.95|593.95|595.98|593.98|596.09|594.09|595.94|593.94|11
1606131460000|2020-11-23 11:37:40|595.88|593.88|595.86|593.86|595.88|593.88|595.75|593.75|13
1606131470000|2020-11-23 11:37:50|595.76|593.76|596.11|594.11|596.11|594.11|595.76|593.76|22
1606131480000|2020-11-23 11:38:00|596.1|594.1|596.07|594.07|596.13|594.13|596.07|594.07|10
1606131490000|2020-11-23 11:38:10|596.04|594.04|595.96|593.96|596.07|594.07|595.96|593.96|17
1606131500000|2020-11-23 11:38:20|595.97|593.97|595.98|593.98|596.06|594.06|595.96|593.96|14
1606131510000|2020-11-23 11:38:30|595.99|593.99|595.87|593.87|595.99|593.99|595.85|593.85|19
1606131520000|2020-11-23 11:38:40|595.86|593.86|595.4|593.4|595.86|593.86|595.4|593.4|15
1606131530000|2020-11-23 11:38:50|595.36|593.36|595.23|593.23|595.36|593.36|595.21|593.21|13
1606131540000|2020-11-23 11:39:00|595.3|593.3|595.09|593.09|595.31|593.31|595.09|593.09|16
1606131550000|2020-11-23 11:39:10|595.06|593.06|595.08|593.08|595.14|593.14|595|593|12
1606131560000|2020-11-23 11:39:20|595.02|593.02|595.01|593.01|595.02|593.02|595.01|593.01|2
1606131580000|2020-11-23 11:39:40|594.81|592.81|594.81|592.81|594.81|592.81|594.81|592.81|1
1606131590000|2020-11-23 11:39:50|594.8|592.8|594.93|592.93|594.93|592.93|594.8|592.8|11
1606131600000|2020-11-23 11:40:00|594.94|592.94|595.51|593.51|595.57|593.57|594.94|592.94|15
1606131610000|2020-11-23 11:40:10|595.5|593.5|595.57|593.57|595.58|593.58|595.31|593.31|19
1606131620000|2020-11-23 11:40:20|595.58|593.58|595.67|593.67|595.67|593.67|595.5|593.5|12
1606131630000|2020-11-23 11:40:30|595.78|593.78|595.81|593.81|595.94|593.94|595.71|593.71|28
1606131640000|2020-11-23 11:40:40|595.91|593.91|595.61|593.61|595.91|593.91|595.61|593.61|25
1606131650000|2020-11-23 11:40:50|595.52|593.52|595.28|593.28|595.52|593.52|595.19|593.19|19
1606131660000|2020-11-23 11:41:00|595.37|593.37|595.43|593.43|595.45|593.45|595.21|593.21|23
1606131670000|2020-11-23 11:41:10|595.44|593.44|595.59|593.59|595.59|593.59|595.39|593.39|15
1606131680000|2020-11-23 11:41:20|595.61|593.61|595.65|593.65|595.65|593.65|595.61|593.61|2
1606131690000|2020-11-23 11:41:30|595.55|593.55|595.43|593.43|595.55|593.55|595.42|593.42|5
1606131700000|2020-11-23 11:41:40|595.42|593.42|595.36|593.36|595.42|593.42|595.3|593.3|7
1606131710000|2020-11-23 11:41:50|595.37|593.37|595.34|593.34|595.37|593.37|595.34|593.34|3
1606131720000|2020-11-23 11:42:00|595.29|593.29|594.85|592.85|595.29|593.29|594.85|592.85|11
1606131730000|2020-11-23 11:42:10|594.86|592.86|594.72|592.72|594.86|592.86|594.72|592.72|9
1606131740000|2020-11-23 11:42:20|594.68|592.68|594.32|592.32|594.68|592.68|594.28|592.28|13
1606131750000|2020-11-23 11:42:30|594.34|592.34|594.38|592.38|594.4|592.4|594.28|592.28|15
1606131760000|2020-11-23 11:42:40|594.39|592.39|594.58|592.58|594.78|592.78|594.39|592.39|33
1606131770000|2020-11-23 11:42:50|594.54|592.54|594.54|592.54|594.57|592.57|594.47|592.47|9
1606131780000|2020-11-23 11:43:00|594.47|592.47|594.54|592.54|594.54|592.54|594.46|592.46|12
1606131790000|2020-11-23 11:43:10|594.62|592.62|595.2|593.2|595.2|593.2|594.62|592.62|18
1606131800000|2020-11-23 11:43:20|595.15|593.15|594.86|592.86|595.19|593.19|594.82|592.82|33
1606131810000|2020-11-23 11:43:30|594.87|592.87|594.65|592.65|594.87|592.87|594.65|592.65|33
1606131820000|2020-11-23 11:43:40|594.6|592.6|594.72|592.72|594.75|592.75|594.6|592.6|14
1606131830000|2020-11-23 11:43:50|594.71|592.71|594.6|592.6|594.71|592.71|594.58|592.58|16
1606131840000|2020-11-23 11:44:00|594.42|592.42|594.38|592.38|594.46|592.46|594.37|592.37|16
1606131850000|2020-11-23 11:44:10|594.37|592.37|594.27|592.27|594.37|592.37|594.26|592.26|17
1606131860000|2020-11-23 11:44:20|594.28|592.28|594.32|592.32|594.32|592.32|594.27|592.27|14
1606131870000|2020-11-23 11:44:30|594.34|592.34|594.34|592.34|594.62|592.62|594.33|592.33|26
1606131880000|2020-11-23 11:44:40|594.33|592.33|594.32|592.32|594.45|592.45|594.3|592.3|23
1606131890000|2020-11-23 11:44:50|594.3|592.3|594.32|592.32|594.32|592.32|594.26|592.26|19
1606131900000|2020-11-23 11:45:00|594.38|592.38|594.57|592.57|594.57|592.57|594.37|592.37|11
1606131910000|2020-11-23 11:45:10|594.52|592.52|594.58|592.58|594.58|592.58|594.51|592.51|9
1606131920000|2020-11-23 11:45:20|594.59|592.59|594.42|592.42|594.59|592.59|594.42|592.42|11
1606131930000|2020-11-23 11:45:30|594.36|592.36|594.31|592.31|594.39|592.39|594.31|592.31|9
1606131940000|2020-11-23 11:45:40|594.32|592.32|594.77|592.77|594.8|592.8|594.3|592.3|23
1606131950000|2020-11-23 11:45:50|594.65|592.65|594.89|592.89|594.89|592.89|594.65|592.65|27
1606131960000|2020-11-23 11:46:00|594.81|592.81|594.6|592.6|594.91|592.91|594.57|592.57|22
1606131970000|2020-11-23 11:46:10|594.58|592.58|594.61|592.61|594.61|592.61|594.51|592.51|19
1606131980000|2020-11-23 11:46:20|594.62|592.62|594.62|592.62|594.71|592.71|594.62|592.62|18
1606131990000|2020-11-23 11:46:30|594.63|592.63|594.61|592.61|594.63|592.63|594.58|592.58|11
1606132000000|2020-11-23 11:46:40|594.6|592.6|594.54|592.54|594.63|592.63|594.54|592.54|28
1606132010000|2020-11-23 11:46:50|594.47|592.47|594.21|592.21|594.47|592.47|594.21|592.21|20
1606132020000|2020-11-23 11:47:00|594.19|592.19|593.89|591.89|594.19|592.19|593.68|591.68|24
1606132030000|2020-11-23 11:47:10|593.88|591.88|594.35|592.35|594.35|592.35|593.86|591.86|12
1606132040000|2020-11-23 11:47:20|594.34|592.34|594.12|592.12|594.34|592.34|594.12|592.12|20
1606132050000|2020-11-23 11:47:30|594.13|592.13|594.15|592.15|594.2|592.2|594.11|592.11|25
1606132060000|2020-11-23 11:47:40|594.16|592.16|594.08|592.08|594.21|592.21|594.08|592.08|19
1606132070000|2020-11-23 11:47:50|593.95|591.95|593.94|591.94|593.95|591.95|593.94|591.94|2
1606132080000|2020-11-23 11:48:00|593.86|591.86|593.17|591.17|593.86|591.86|592.94|590.94|26
1606132090000|2020-11-23 11:48:10|593.24|591.24|593.26|591.26|593.38|591.38|593.16|591.16|33
1606132100000|2020-11-23 11:48:20|593.06|591.06|593.1|591.1|593.15|591.15|593.06|591.06|26
1606132110000|2020-11-23 11:48:30|593.14|591.14|593.29|591.29|593.42|591.42|593.03|591.03|38
1606132120000|2020-11-23 11:48:40|593.28|591.28|593.29|591.29|593.31|591.31|593.17|591.17|24
1606132130000|2020-11-23 11:48:50|593.25|591.25|593.21|591.21|593.38|591.38|593.21|591.21|19
1606132140000|2020-11-23 11:49:00|593.23|591.23|593.55|591.55|593.59|591.59|593.21|591.21|25
1606132150000|2020-11-23 11:49:10|593.54|591.54|593.54|591.54|593.61|591.61|593.5|591.5|18
1606132160000|2020-11-23 11:49:20|593.52|591.52|593.36|591.36|593.56|591.56|593.36|591.36|17
1606132170000|2020-11-23 11:49:30|593.35|591.35|593.61|591.61|593.61|591.61|593.32|591.32|29
1606132180000|2020-11-23 11:49:40|593.62|591.62|593.42|591.42|593.62|591.62|593.41|591.41|25
1606132190000|2020-11-23 11:49:50|593.41|591.41|593.41|591.41|593.51|591.51|593.41|591.41|16
1606132200000|2020-11-23 11:50:00|593.4|591.4|593.41|591.41|593.46|591.46|593.11|591.11|25
1606132210000|2020-11-23 11:50:10|593.33|591.33|593.88|591.88|593.91|591.91|593.33|591.33|26
1606132220000|2020-11-23 11:50:20|593.89|591.89|594.01|592.01|594.05|592.05|593.88|591.88|23
1606132230000|2020-11-23 11:50:30|594.04|592.04|594.13|592.13|594.14|592.14|594.02|592.02|18
1606132240000|2020-11-23 11:50:40|594.12|592.12|595.08|593.08|595.09|593.09|594.1|592.1|31
1606132250000|2020-11-23 11:50:50|595.07|593.07|595.14|593.14|595.18|593.18|594.9|592.9|19
1606132260000|2020-11-23 11:51:00|595.12|593.12|595.17|593.17|595.17|593.17|595.07|593.07|18
1606132270000|2020-11-23 11:51:10|595.18|593.18|595.44|593.44|595.5|593.5|595.18|593.18|12
1606132280000|2020-11-23 11:51:20|595.53|593.53|595.62|593.62|595.62|593.62|595.53|593.53|9
1606132290000|2020-11-23 11:51:30|595.61|593.61|595.01|593.01|595.61|593.61|594.98|592.98|21
1606132300000|2020-11-23 11:51:40|595.02|593.02|595.38|593.38|595.38|593.38|595.02|593.02|26
1606132310000|2020-11-23 11:51:50|595.39|593.39|595.45|593.45|595.47|593.47|595.36|593.36|15
1606132320000|2020-11-23 11:52:00|595.44|593.44|595.14|593.14|595.44|593.44|595.13|593.13|20
1606132330000|2020-11-23 11:52:10|595.01|593.01|594.77|592.77|595.02|593.02|594.76|592.76|29
1606132340000|2020-11-23 11:52:20|594.78|592.78|594.82|592.82|594.85|592.85|594.75|592.75|16
1606132350000|2020-11-23 11:52:30|594.94|592.94|595.34|593.34|595.39|593.39|594.93|592.93|20
1606132360000|2020-11-23 11:52:40|595.33|593.33|595.38|593.38|595.38|593.38|595.32|593.32|4
1606132370000|2020-11-23 11:52:50|595.5|593.5|595.66|593.66|595.67|593.67|595.5|593.5|9
1606132380000|2020-11-23 11:53:00|595.64|593.64|595.16|593.16|595.64|593.64|595.14|593.14|23
1606132390000|2020-11-23 11:53:10|595.14|593.14|595.32|593.32|595.36|593.36|595.14|593.14|25
1606132400000|2020-11-23 11:53:20|595.31|593.31|595.16|593.16|595.31|593.31|595.12|593.12|30
1606132410000|2020-11-23 11:53:30|595.14|593.14|595.2|593.2|595.32|593.32|595.12|593.12|28
1606132420000|2020-11-23 11:53:40|595.21|593.21|594.82|592.82|595.21|593.21|594.82|592.82|21
1606132430000|2020-11-23 11:53:50|594.85|592.85|594.99|592.99|595.01|593.01|594.79|592.79|29
1606132440000|2020-11-23 11:54:00|595.02|593.02|594.79|592.79|595.02|593.02|594.79|592.79|15
1606132450000|2020-11-23 11:54:10|594.8|592.8|594.91|592.91|594.99|592.99|594.79|592.79|23
1606132460000|2020-11-23 11:54:20|594.95|592.95|594.88|592.88|595.1|593.1|594.8|592.8|26
1606132470000|2020-11-23 11:54:30|594.98|592.98|594.91|592.91|595.02|593.02|594.91|592.91|21
1606132480000|2020-11-23 11:54:40|594.86|592.86|594.79|592.79|594.86|592.86|594.79|592.79|2
1606132490000|2020-11-23 11:54:50|594.78|592.78|594.69|592.69|594.78|592.78|594.63|592.63|19
1606132500000|2020-11-23 11:55:00|594.71|592.71|594.12|592.12|594.73|592.73|594.12|592.12|29
1606132510000|2020-11-23 11:55:10|594.05|592.05|593.98|591.98|594.05|592.05|593.75|591.75|27
1606132520000|2020-11-23 11:55:20|593.99|591.99|594.17|592.17|594.2|592.2|593.99|591.99|13
1606132530000|2020-11-23 11:55:30|594.12|592.12|593.98|591.98|594.19|592.19|593.98|591.98|20
1606132540000|2020-11-23 11:55:40|594|592|593.81|591.81|594|592|593.81|591.81|12
1606132550000|2020-11-23 11:55:50|593.74|591.74|593.75|591.75|593.79|591.79|593.72|591.72|15
1606132560000|2020-11-23 11:56:00|593.72|591.72|593.12|591.12|593.72|591.72|593.12|591.12|27
1606132570000|2020-11-23 11:56:10|593.11|591.11|593.03|591.03|593.11|591.11|592.7|590.7|23
1606132580000|2020-11-23 11:56:20|592.91|590.91|592.91|590.91|592.96|590.96|592.89|590.89|12
1606132590000|2020-11-23 11:56:30|592.97|590.97|593.14|591.14|593.3|591.3|592.96|590.96|18
1606132600000|2020-11-23 11:56:40|593.04|591.04|592.95|590.95|593.04|591.04|592.9|590.9|10
1606132610000|2020-11-23 11:56:50|592.96|590.96|592.9|590.9|593.06|591.06|592.9|590.9|15
1606132620000|2020-11-23 11:57:00|592.94|590.94|592.9|590.9|592.96|590.96|592.9|590.9|14
1606132630000|2020-11-23 11:57:10|592.96|590.96|593.6|591.6|593.6|591.6|592.95|590.95|20
1606132640000|2020-11-23 11:57:20|593.56|591.56|593.61|591.61|593.8|591.8|593.55|591.55|23
1606132650000|2020-11-23 11:57:30|593.65|591.65|593.48|591.48|593.72|591.72|593.48|591.48|19
1606132660000|2020-11-23 11:57:40|593.49|591.49|593.2|591.2|593.49|591.49|593.2|591.2|13
1606132670000|2020-11-23 11:57:50|593.18|591.18|593.15|591.15|593.23|591.23|592.98|590.98|24
1606132680000|2020-11-23 11:58:00|593.18|591.18|593.05|591.05|593.24|591.24|593.05|591.05|21
1606132690000|2020-11-23 11:58:10|593.13|591.13|593.05|591.05|593.13|591.13|593.05|591.05|18
1606132700000|2020-11-23 11:58:20|593.09|591.09|592.94|590.94|593.13|591.13|592.93|590.93|23
1606132710000|2020-11-23 11:58:30|592.93|590.93|592.94|590.94|592.94|590.94|592.92|590.92|14
1606132720000|2020-11-23 11:58:40|592.97|590.97|592.89|590.89|592.97|590.97|592.73|590.73|22
1606132730000|2020-11-23 11:58:50|592.92|590.92|592.51|590.51|592.92|590.92|592.51|590.51|30
1606132740000|2020-11-23 11:59:00|592.5|590.5|592.21|590.21|592.5|590.5|592.21|590.21|23
1606132750000|2020-11-23 11:59:10|592.2|590.2|592.15|590.15|592.21|590.21|592.07|590.07|19
1606132760000|2020-11-23 11:59:20|592.16|590.16|592.67|590.67|592.67|590.67|592.13|590.13|36
1606132770000|2020-11-23 11:59:30|592.66|590.66|592.8|590.8|592.87|590.87|592.59|590.59|33
1606132780000|2020-11-23 11:59:40|592.78|590.78|592.73|590.73|592.82|590.82|592.61|590.61|32
1606132790000|2020-11-23 11:59:50|592.76|590.76|592.67|590.67|592.76|590.76|592.61|590.61|37
1606132800000|2020-11-23 12:00:00|592.66|590.66|592.59|590.59|592.68|590.68|592.41|590.41|26
1606132810000|2020-11-23 12:00:10|592.58|590.58|593.32|591.32|593.32|591.32|592.54|590.54|31
1606132820000|2020-11-23 12:00:20|593.38|591.38|593.74|591.74|593.84|591.84|593.38|591.38|25
1606132830000|2020-11-23 12:00:30|593.78|591.78|593.94|591.94|593.94|591.94|593.78|591.78|7
1606132840000|2020-11-23 12:00:40|593.95|591.95|594.27|592.27|594.32|592.32|593.93|591.93|19
1606132850000|2020-11-23 12:00:50|594.18|592.18|594.1|592.1|594.21|592.21|594.03|592.03|16
1606132860000|2020-11-23 12:01:00|594.15|592.15|594.03|592.03|594.15|592.15|594.03|592.03|5
1606132870000|2020-11-23 12:01:10|593.93|591.93|593.5|591.5|593.93|591.93|593.5|591.5|9
1606132880000|2020-11-23 12:01:20|593.47|591.47|594.04|592.04|594.04|592.04|593.47|591.47|24
1606132890000|2020-11-23 12:01:30|594.03|592.03|594.28|592.28|594.28|592.28|594.03|592.03|10
1606132900000|2020-11-23 12:01:40|594.27|592.27|594.28|592.28|594.36|592.36|594.13|592.13|32
1606132910000|2020-11-23 12:01:50|594.29|592.29|594.43|592.43|594.43|592.43|594.29|592.29|15
1606132920000|2020-11-23 12:02:00|594.42|592.42|594.46|592.46|594.68|592.68|594.42|592.42|13
1606132930000|2020-11-23 12:02:10|594.39|592.39|594.19|592.19|594.39|592.39|594.18|592.18|28
1606132940000|2020-11-23 12:02:20|594.2|592.2|594.25|592.25|594.29|592.29|594.15|592.15|23
1606132950000|2020-11-23 12:02:30|594.24|592.24|594.26|592.26|594.33|592.33|594.21|592.21|21
1606132960000|2020-11-23 12:02:40|594.29|592.29|594.32|592.32|594.32|592.32|594.16|592.16|22
1606132970000|2020-11-23 12:02:50|594.29|592.29|593.93|591.93|594.29|592.29|593.93|591.93|28
1606132980000|2020-11-23 12:03:00|593.98|591.98|594.08|592.08|594.08|592.08|593.93|591.93|28
1606132990000|2020-11-23 12:03:10|593.96|591.96|593.92|591.92|594.03|592.03|593.89|591.89|20
1606133000000|2020-11-23 12:03:20|593.94|591.94|593.87|591.87|593.95|591.95|593.82|591.82|24
1606133010000|2020-11-23 12:03:30|593.86|591.86|593.44|591.44|593.91|591.91|593.44|591.44|21
1606133020000|2020-11-23 12:03:40|593.48|591.48|593.39|591.39|593.55|591.55|593.35|591.35|16
1606133030000|2020-11-23 12:03:50|593.34|591.34|592.98|590.98|593.36|591.36|592.98|590.98|20
1606133040000|2020-11-23 12:04:00|592.95|590.95|592.42|590.42|592.95|590.95|592.4|590.4|31
1606133050000|2020-11-23 12:04:10|592.36|590.36|591.67|589.67|592.36|590.36|591.67|589.67|25
1606133060000|2020-11-23 12:04:20|591.7|589.7|590.76|588.76|591.91|589.91|590.76|588.76|22
1606133070000|2020-11-23 12:04:30|590.77|588.77|590.71|588.71|590.91|588.91|590.38|588.38|34
1606133080000|2020-11-23 12:04:40|590.73|588.73|590.83|588.83|591.38|589.38|590.61|588.61|31
1606133090000|2020-11-23 12:04:50|590.81|588.81|591|589|591.2|589.2|590.67|588.67|31
1606133100000|2020-11-23 12:05:00|590.99|588.99|591.15|589.15|591.4|589.4|590.99|588.99|32
1606133110000|2020-11-23 12:05:10|591.17|589.17|590.97|588.97|591.22|589.22|590.84|588.84|33
1606133120000|2020-11-23 12:05:20|591.05|589.05|591.11|589.11|591.2|589.2|590.99|588.99|30
1606133130000|2020-11-23 12:05:30|591.03|589.03|590.59|588.59|591.06|589.06|590.46|588.46|21
1606133140000|2020-11-23 12:05:40|590.55|588.55|590.72|588.72|590.86|588.86|590.52|588.52|21
1606133150000|2020-11-23 12:05:50|590.66|588.66|590.1|588.1|590.66|588.66|590.1|588.1|22
1606133160000|2020-11-23 12:06:00|589.86|587.86|589|587|589.86|587.86|589|587|16
1606133170000|2020-11-23 12:06:10|588.89|586.89|587.97|585.97|588.89|586.89|587.87|585.87|36
1606133180000|2020-11-23 12:06:20|587.98|585.98|586.9|584.9|587.98|585.98|586.8|584.8|24
1606133190000|2020-11-23 12:06:30|586.81|584.81|587.8|585.8|588.27|586.27|586.81|584.81|29
1606133200000|2020-11-23 12:06:40|587.77|585.77|587.92|585.92|588.13|586.13|587.72|585.72|32
1606133210000|2020-11-23 12:06:50|587.93|585.93|587.58|585.58|588.04|586.04|587.54|585.54|29
1606133220000|2020-11-23 12:07:00|587.55|585.55|588.43|586.43|588.52|586.52|587.55|585.55|29
1606133230000|2020-11-23 12:07:10|588.42|586.42|588.38|586.38|588.5|586.5|587.94|585.94|28
1606133240000|2020-11-23 12:07:20|588.35|586.35|588.89|586.89|588.89|586.89|588.26|586.26|30
1606133250000|2020-11-23 12:07:30|588.9|586.9|589.18|587.18|589.18|587.18|588.89|586.89|31
1606133260000|2020-11-23 12:07:40|589.17|587.17|589.29|587.29|589.46|587.46|589.16|587.16|28
1606133270000|2020-11-23 12:07:50|589.21|587.21|588.8|586.8|589.21|587.21|588.78|586.78|27
1606133280000|2020-11-23 12:08:00|588.81|586.81|588.92|586.92|588.92|586.92|588.59|586.59|18
1606133290000|2020-11-23 12:08:10|588.97|586.97|588.68|586.68|588.97|586.97|588.43|586.43|14
1606133300000|2020-11-23 12:08:20|588.71|586.71|588.75|586.75|589.16|587.16|588.71|586.71|26
1606133310000|2020-11-23 12:08:30|588.8|586.8|589.08|587.08|589.08|587.08|588.65|586.65|30
1606133320000|2020-11-23 12:08:40|589.17|587.17|588.97|586.97|589.17|587.17|588.79|586.79|32
1606133330000|2020-11-23 12:08:50|588.91|586.91|588.68|586.68|588.91|586.91|588.68|586.68|10
1606133340000|2020-11-23 12:09:00|588.64|586.64|588|586|588.64|586.64|588|586|11
1606133350000|2020-11-23 12:09:10|588.03|586.03|588.45|586.45|588.45|586.45|588.03|586.03|8
1606133360000|2020-11-23 12:09:20|588.46|586.46|588.01|586.01|588.46|586.46|587.92|585.92|27
1606133370000|2020-11-23 12:09:30|588.16|586.16|588.22|586.22|588.43|586.43|588.09|586.09|33
1606133380000|2020-11-23 12:09:40|588.18|586.18|587.44|585.44|588.18|586.18|587.44|585.44|23
1606133390000|2020-11-23 12:09:50|587.36|585.36|587.38|585.38|587.51|585.51|587.33|585.33|18
1606133400000|2020-11-23 12:10:00|587.49|585.49|587.61|585.61|587.61|585.61|587.39|585.39|17
1606133410000|2020-11-23 12:10:10|587.59|585.59|586.93|584.93|587.59|585.59|586.93|584.93|20
1606133420000|2020-11-23 12:10:20|586.92|584.92|586.85|584.85|586.92|584.92|586.52|584.52|17
1606133430000|2020-11-23 12:10:30|586.73|584.73|586.86|584.86|586.86|584.86|586.59|584.59|25
1606133440000|2020-11-23 12:10:40|586.85|584.85|586.97|584.97|586.98|584.98|586.82|584.82|19
1606133450000|2020-11-23 12:10:50|586.98|584.98|587.22|585.22|587.28|585.28|586.97|584.97|15
1606133460000|2020-11-23 12:11:00|587.2|585.2|587.75|585.75|587.77|585.77|587.1|585.1|28
1606133470000|2020-11-23 12:11:10|587.76|585.76|588.37|586.37|588.37|586.37|587.76|585.76|24
1606133480000|2020-11-23 12:11:20|588.38|586.38|588.86|586.86|589.03|587.03|588.23|586.23|30
1606133490000|2020-11-23 12:11:30|588.82|586.82|588.82|586.82|589.02|587.02|588.8|586.8|28
1606133500000|2020-11-23 12:11:40|588.83|586.83|589.1|587.1|589.32|587.32|588.8|586.8|23
1606133510000|2020-11-23 12:11:50|589.13|587.13|589.35|587.35|589.46|587.46|589.1|587.1|17
1606133520000|2020-11-23 12:12:00|589.34|587.34|589.33|587.33|589.51|587.51|589.33|587.33|17
1606133530000|2020-11-23 12:12:10|589.21|587.21|588.95|586.95|589.25|587.25|588.95|586.95|15
1606133540000|2020-11-23 12:12:20|588.87|586.87|589.1|587.1|589.3|587.3|588.87|586.87|24
1606133550000|2020-11-23 12:12:30|589.08|587.08|589.09|587.09|589.25|587.25|589.06|587.06|26
1606133560000|2020-11-23 12:12:40|589.1|587.1|589.08|587.08|589.26|587.26|589.06|587.06|32
1606133570000|2020-11-23 12:12:50|589.07|587.07|589.04|587.04|589.07|587.07|588.92|586.92|24
1606133580000|2020-11-23 12:13:00|589.05|587.05|589.16|587.16|589.26|587.26|589.02|587.02|27
1606133590000|2020-11-23 12:13:10|589.15|587.15|589.14|587.14|589.29|587.29|589.11|587.11|25
1606133600000|2020-11-23 12:13:20|589.15|587.15|588.89|586.89|589.15|587.15|588.89|586.89|25
1606133610000|2020-11-23 12:13:30|588.87|586.87|589.42|587.42|589.42|587.42|588.87|586.87|23
1606133620000|2020-11-23 12:13:40|589.41|587.41|589.55|587.55|589.55|587.55|589.38|587.38|21
1606133630000|2020-11-23 12:13:50|589.63|587.63|589.48|587.48|589.64|587.64|589.35|587.35|33
1606133640000|2020-11-23 12:14:00|589.43|587.43|589.62|587.62|589.62|587.62|589.41|587.41|18
1606133650000|2020-11-23 12:14:10|589.64|587.64|590.13|588.13|590.31|588.31|589.64|587.64|23
1606133660000|2020-11-23 12:14:20|590.16|588.16|590|588|590.16|588.16|589.9|587.9|20
1606133670000|2020-11-23 12:14:30|590.01|588.01|590.1|588.1|590.18|588.18|590.01|588.01|25
1606133680000|2020-11-23 12:14:40|590.11|588.11|589.33|587.33|590.11|588.11|589.32|587.32|35
1606133690000|2020-11-23 12:14:50|589.28|587.28|589.09|587.09|589.28|587.28|589.05|587.05|26
1606133700000|2020-11-23 12:15:00|589.15|587.15|589.07|587.07|589.38|587.38|589.07|587.07|27
1606133710000|2020-11-23 12:15:10|588.99|586.99|588.86|586.86|589|587|588.86|586.86|8
1606133720000|2020-11-23 12:15:20|588.78|586.78|588.21|586.21|588.78|586.78|588.21|586.21|8
1606133730000|2020-11-23 12:15:30|588.18|586.18|588|586|588.18|586.18|587.95|585.95|19
1606133740000|2020-11-23 12:15:40|587.97|585.97|587.93|585.93|587.97|585.97|587.77|585.77|26
1606133750000|2020-11-23 12:15:50|587.89|585.89|587.7|585.7|587.89|585.89|587.69|585.69|25
1606133760000|2020-11-23 12:16:00|587.74|585.74|587.99|585.99|588.11|586.11|587.65|585.65|24
1606133770000|2020-11-23 12:16:10|588.01|586.01|587.93|585.93|588.36|586.36|587.93|585.93|26
1606133780000|2020-11-23 12:16:20|587.95|585.95|587.76|585.76|587.95|585.95|587.7|585.7|12
1606133790000|2020-11-23 12:16:30|587.73|585.73|587.89|585.89|587.98|585.98|587.72|585.72|28
1606133800000|2020-11-23 12:16:40|587.88|585.88|587.29|585.29|587.89|585.89|587.29|585.29|19
1606133810000|2020-11-23 12:16:50|587.22|585.22|587.04|585.04|587.22|585.22|586.86|584.86|22
1606133820000|2020-11-23 12:17:00|587.02|585.02|587.12|585.12|587.35|585.35|586.98|584.98|27
1606133830000|2020-11-23 12:17:10|587.09|585.09|587.58|585.58|587.58|585.58|587.09|585.09|26
1606133840000|2020-11-23 12:17:20|587.55|585.55|587.93|585.93|587.95|585.95|587.55|585.55|25
1606133850000|2020-11-23 12:17:30|588.03|586.03|588.23|586.23|588.3|586.3|588|586|28
1606133860000|2020-11-23 12:17:40|588.24|586.24|589|587|589.02|587.02|588.23|586.23|33
1606133870000|2020-11-23 12:17:50|588.99|586.99|588.87|586.87|589.11|587.11|588.81|586.81|27
1606133880000|2020-11-23 12:18:00|588.89|586.89|588.99|586.99|589.02|587.02|588.67|586.67|29
1606133890000|2020-11-23 12:18:10|589|587|589.19|587.19|589.4|587.4|588.99|586.99|28
1606133900000|2020-11-23 12:18:20|589.24|587.24|589.36|587.36|589.45|587.45|589.24|587.24|26
1606133910000|2020-11-23 12:18:30|589.37|587.37|589.42|587.42|589.42|587.42|589.3|587.3|22
1606133920000|2020-11-23 12:18:40|589.41|587.41|589.67|587.67|589.71|587.71|589.39|587.39|23
1606133930000|2020-11-23 12:18:50|589.8|587.8|590|588|590.02|588.02|589.63|587.63|11
1606133940000|2020-11-23 12:19:00|590.01|588.01|590.12|588.12|590.12|588.12|589.96|587.96|29
1606133950000|2020-11-23 12:19:10|590.11|588.11|590.13|588.13|590.16|588.16|590.05|588.05|11
1606133960000|2020-11-23 12:19:20|590.12|588.12|590.2|588.2|590.23|588.23|590.07|588.07|19
1606133970000|2020-11-23 12:19:30|590.18|588.18|590.66|588.66|590.71|588.71|590.18|588.18|16
1606133980000|2020-11-23 12:19:40|590.65|588.65|590.86|588.86|590.86|588.86|590.65|588.65|24
1606133990000|2020-11-23 12:19:50|590.85|588.85|591.17|589.17|591.19|589.19|590.83|588.83|17
1606134000000|2020-11-23 12:20:00|591.23|589.23|591.34|589.34|591.46|589.46|591.21|589.21|18
1606134010000|2020-11-23 12:20:10|591.29|589.29|591.01|589.01|591.29|589.29|590.96|588.96|28
1606134020000|2020-11-23 12:20:20|590.78|588.78|590.41|588.41|590.86|588.86|590.41|588.41|22
1606134030000|2020-11-23 12:20:30|590.37|588.37|590.82|588.82|590.82|588.82|590.36|588.36|33
1606134040000|2020-11-23 12:20:40|590.81|588.81|590.77|588.77|590.84|588.84|590.69|588.69|24
1606134050000|2020-11-23 12:20:50|590.78|588.78|591.04|589.04|591.1|589.1|590.62|588.62|31
1606134060000|2020-11-23 12:21:00|591.09|589.09|591.42|589.42|591.43|589.43|591.09|589.09|27
1606134070000|2020-11-23 12:21:10|591.41|589.41|591.36|589.36|591.43|589.43|591.3|589.3|16
1606134080000|2020-11-23 12:21:20|591.32|589.32|591.39|589.39|591.41|589.41|591.28|589.28|18
1606134090000|2020-11-23 12:21:30|591.42|589.42|591.52|589.52|591.52|589.52|591.4|589.4|23
1606134100000|2020-11-23 12:21:40|591.55|589.55|591.57|589.57|591.58|589.58|591.51|589.51|24
1606134110000|2020-11-23 12:21:50|591.64|589.64|591.89|589.89|591.89|589.89|591.59|589.59|23
1606134120000|2020-11-23 12:22:00|591.9|589.9|591.94|589.94|592.1|590.1|591.9|589.9|21
1606134130000|2020-11-23 12:22:10|591.93|589.93|592.05|590.05|592.09|590.09|591.93|589.93|13
1606134140000|2020-11-23 12:22:20|591.97|589.97|591.97|589.97|591.99|589.99|591.93|589.93|14
1606134150000|2020-11-23 12:22:30|591.96|589.96|591.73|589.73|591.96|589.96|591.73|589.73|12
1606134160000|2020-11-23 12:22:40|591.71|589.71|591.71|589.71|591.84|589.84|591.64|589.64|29
1606134170000|2020-11-23 12:22:50|591.73|589.73|591.76|589.76|591.76|589.76|591.67|589.67|20
1606134180000|2020-11-23 12:23:00|591.77|589.77|591.72|589.72|591.78|589.78|591.68|589.68|26
1606134190000|2020-11-23 12:23:10|591.73|589.73|591.72|589.72|591.73|589.73|591.72|589.72|4
1606134200000|2020-11-23 12:23:20|591.73|589.73|591.73|589.73|591.79|589.79|591.72|589.72|14
1606134210000|2020-11-23 12:23:30|591.72|589.72|591.41|589.41|591.73|589.73|591.41|589.41|27
1606134220000|2020-11-23 12:23:40|591.37|589.37|591.08|589.08|591.42|589.42|591.08|589.08|18
1606134230000|2020-11-23 12:23:50|591.03|589.03|590.89|588.89|591.06|589.06|590.79|588.79|17
1606134240000|2020-11-23 12:24:00|590.9|588.9|590.82|588.82|590.9|588.9|590.71|588.71|22
1606134250000|2020-11-23 12:24:10|590.81|588.81|590.64|588.64|590.82|588.82|590.62|588.62|12
1606134260000|2020-11-23 12:24:20|590.69|588.69|591.14|589.14|591.14|589.14|590.69|588.69|20
1606134270000|2020-11-23 12:24:30|591.15|589.15|591.18|589.18|591.36|589.36|591.15|589.15|14
1606134280000|2020-11-23 12:24:40|591.17|589.17|591.15|589.15|591.18|589.18|591.15|589.15|11
1606134290000|2020-11-23 12:24:50|591.09|589.09|591.09|589.09|591.11|589.11|590.9|588.9|28
1606134300000|2020-11-23 12:25:00|591.05|589.05|590.92|588.92|591.05|589.05|590.88|588.88|11
1606134310000|2020-11-23 12:25:10|590.95|588.95|590.87|588.87|591.05|589.05|590.8|588.8|24
1606134320000|2020-11-23 12:25:20|590.95|588.95|590.6|588.6|590.95|588.95|590.47|588.47|35
1606134330000|2020-11-23 12:25:30|590.52|588.52|590.68|588.68|590.68|588.68|590.44|588.44|30
1606134340000|2020-11-23 12:25:40|590.69|588.69|590.76|588.76|590.78|588.78|590.65|588.65|29
1606134350000|2020-11-23 12:25:50|590.77|588.77|591.05|589.05|591.05|589.05|590.74|588.74|18
1606134360000|2020-11-23 12:26:00|591.13|589.13|590.93|588.93|591.18|589.18|590.92|588.92|20
1606134370000|2020-11-23 12:26:10|590.92|588.92|590.77|588.77|590.96|588.96|590.76|588.76|23
1606134380000|2020-11-23 12:26:20|590.76|588.76|590.78|588.78|590.78|588.78|590.76|588.76|14
1606134390000|2020-11-23 12:26:30|590.89|588.89|591.11|589.11|591.11|589.11|590.89|588.89|12
1606134400000|2020-11-23 12:26:40|591.17|589.17|591.22|589.22|591.22|589.22|591.14|589.14|8
1606134410000|2020-11-23 12:26:50|591.21|589.21|591.21|589.21|591.22|589.22|591.2|589.2|7
1606134420000|2020-11-23 12:27:00|591.22|589.22|591.5|589.5|591.5|589.5|591.22|589.22|6
1606134430000|2020-11-23 12:27:10|591.51|589.51|591.39|589.39|591.84|589.84|591.39|589.39|21
1606134440000|2020-11-23 12:27:20|591.4|589.4|591.38|589.38|591.53|589.53|591.38|589.38|14
1606134450000|2020-11-23 12:27:30|591.37|589.37|591.17|589.17|591.37|589.37|591.17|589.17|19
1606134460000|2020-11-23 12:27:40|591.18|589.18|590.96|588.96|591.18|589.18|590.96|588.96|6
1606134470000|2020-11-23 12:27:50|590.9|588.9|591.09|589.09|591.09|589.09|590.89|588.89|18
1606134480000|2020-11-23 12:28:00|591.02|589.02|591.13|589.13|591.13|589.13|591.02|589.02|5
1606134490000|2020-11-23 12:28:10|591.14|589.14|591.13|589.13|591.21|589.21|591.11|589.11|26
1606134500000|2020-11-23 12:28:20|591.14|589.14|591.1|589.1|591.14|589.14|591.1|589.1|6
1606134510000|2020-11-23 12:28:30|591.09|589.09|591.1|589.1|591.11|589.11|591.09|589.09|15
1606134520000|2020-11-23 12:28:40|591.09|589.09|590.87|588.87|591.1|589.1|590.87|588.87|6
1606134530000|2020-11-23 12:28:50|590.83|588.83|590.79|588.79|590.88|588.88|590.79|588.79|15
1606134540000|2020-11-23 12:29:00|590.83|588.83|591.12|589.12|591.13|589.13|590.83|588.83|24
1606134550000|2020-11-23 12:29:10|591.11|589.11|591.46|589.46|591.5|589.5|591.11|589.11|23
1606134560000|2020-11-23 12:29:20|591.52|589.52|591.67|589.67|591.67|589.67|591.47|589.47|20
1606134570000|2020-11-23 12:29:30|591.68|589.68|591.87|589.87|591.87|589.87|591.68|589.68|13
1606134580000|2020-11-23 12:29:40|591.88|589.88|592.13|590.13|592.13|590.13|591.88|589.88|11
1606134590000|2020-11-23 12:29:50|592.14|590.14|592.1|590.1|592.23|590.23|591.91|589.91|20
1606134600000|2020-11-23 12:30:00|592.11|590.11|592.43|590.43|592.43|590.43|592.08|590.08|19
1606134610000|2020-11-23 12:30:10|592.42|590.42|592.68|590.68|592.71|590.71|592.42|590.42|19
1606134620000|2020-11-23 12:30:20|592.67|590.67|592.71|590.71|592.79|590.79|592.67|590.67|17
1606134630000|2020-11-23 12:30:30|592.7|590.7|592.49|590.49|592.78|590.78|592.35|590.35|27
1606134640000|2020-11-23 12:30:40|592.53|590.53|592.76|590.76|592.98|590.98|592.53|590.53|26
1606134650000|2020-11-23 12:30:50|592.78|590.78|592.82|590.82|592.84|590.84|592.74|590.74|24
1606134660000|2020-11-23 12:31:00|592.81|590.81|592.91|590.91|592.91|590.91|592.81|590.81|15
1606134670000|2020-11-23 12:31:10|592.83|590.83|592.85|590.85|592.87|590.87|592.83|590.83|6
1606134680000|2020-11-23 12:31:20|592.87|590.87|592.87|590.87|592.87|590.87|592.86|590.86|3
1606134690000|2020-11-23 12:31:30|592.9|590.9|592.72|590.72|592.97|590.97|592.71|590.71|17
1606134700000|2020-11-23 12:31:40|592.71|590.71|592.56|590.56|592.73|590.73|592.55|590.55|19
1606134710000|2020-11-23 12:31:50|592.63|590.63|592.47|590.47|592.67|590.67|592.46|590.46|24
1606134720000|2020-11-23 12:32:00|592.48|590.48|592.55|590.55|592.64|590.64|592.48|590.48|13
1606134730000|2020-11-23 12:32:10|592.53|590.53|592.65|590.65|592.65|590.65|592.52|590.52|6
1606134740000|2020-11-23 12:32:20|592.59|590.59|592.85|590.85|592.86|590.86|592.59|590.59|25
1606134750000|2020-11-23 12:32:30|592.93|590.93|593.34|591.34|593.34|591.34|592.93|590.93|28
1606134760000|2020-11-23 12:32:40|593.39|591.39|593.49|591.49|593.51|591.51|593.36|591.36|21
1606134770000|2020-11-23 12:32:50|593.48|591.48|594.32|592.32|594.32|592.32|593.48|591.48|27
1606134780000|2020-11-23 12:33:00|594.36|592.36|594.32|592.32|594.38|592.38|594.16|592.16|21
1606134790000|2020-11-23 12:33:10|594.33|592.33|594.89|592.89|594.89|592.89|594.32|592.32|22
1606134800000|2020-11-23 12:33:20|594.91|592.91|595.28|593.28|595.28|593.28|594.91|592.91|16
1606134810000|2020-11-23 12:33:30|595.23|593.23|594.66|592.66|595.23|593.23|594.63|592.63|14
1606134820000|2020-11-23 12:33:40|594.63|592.63|594.79|592.79|594.86|592.86|594.54|592.54|32
1606134830000|2020-11-23 12:33:50|594.78|592.78|594.56|592.56|594.88|592.88|594.55|592.55|31
1606134840000|2020-11-23 12:34:00|594.59|592.59|594.85|592.85|594.85|592.85|594.48|592.48|22
1606134850000|2020-11-23 12:34:10|594.79|592.79|595.1|593.1|595.1|593.1|594.79|592.79|12
1606134860000|2020-11-23 12:34:20|595.17|593.17|594.9|592.9|595.29|593.29|594.81|592.81|23
1606134870000|2020-11-23 12:34:30|594.98|592.98|595.22|593.22|595.22|593.22|594.97|592.97|24
1606134880000|2020-11-23 12:34:40|595.23|593.23|595.4|593.4|595.4|593.4|595.22|593.22|18
1606134890000|2020-11-23 12:34:50|595.45|593.45|595.53|593.53|595.53|593.53|595.34|593.34|19
1606134900000|2020-11-23 12:35:00|595.48|593.48|595.4|593.4|595.51|593.51|595.4|593.4|13
1606134910000|2020-11-23 12:35:10|595.39|593.39|595.37|593.37|595.39|593.39|595.33|593.33|10
1606134920000|2020-11-23 12:35:20|595.38|593.38|595.49|593.49|595.49|593.49|595.37|593.37|6
1606134930000|2020-11-23 12:35:30|595.48|593.48|595.46|593.46|595.48|593.48|595.42|593.42|19
1606134940000|2020-11-23 12:35:40|595.45|593.45|595.62|593.62|595.71|593.71|595.45|593.45|17
1606134950000|2020-11-23 12:35:50|595.57|593.57|595.91|593.91|595.91|593.91|595.57|593.57|24
1606134960000|2020-11-23 12:36:00|595.9|593.9|595.91|593.91|595.91|593.91|595.81|593.81|16
1606134970000|2020-11-23 12:36:10|595.94|593.94|595.77|593.77|595.95|593.95|595.77|593.77|7
1606134980000|2020-11-23 12:36:20|595.76|593.76|595.72|593.72|595.86|593.86|595.72|593.72|16
1606134990000|2020-11-23 12:36:30|595.69|593.69|595.85|593.85|595.91|593.91|595.46|593.46|23
1606135000000|2020-11-23 12:36:40|595.88|593.88|595.84|593.84|595.88|593.88|595.81|593.81|18
1606135010000|2020-11-23 12:36:50|595.86|593.86|595.83|593.83|595.95|593.95|595.83|593.83|14
1606135020000|2020-11-23 12:37:00|595.74|593.74|595.56|593.56|595.74|593.74|595.46|593.46|12
1606135030000|2020-11-23 12:37:10|595.55|593.55|595.56|593.56|595.57|593.57|595.46|593.46|15
1606135040000|2020-11-23 12:37:20|595.6|593.6|595.29|593.29|595.6|593.6|595.29|593.29|10
1606135050000|2020-11-23 12:37:30|595.3|593.3|595.36|593.36|595.39|593.39|595.3|593.3|16
1606135060000|2020-11-23 12:37:40|595.35|593.35|595.28|593.28|595.35|593.35|595.28|593.28|3
1606135070000|2020-11-23 12:37:50|595.37|593.37|595.2|593.2|595.37|593.37|595.08|593.08|15
1606135080000|2020-11-23 12:38:00|595.3|593.3|595.26|593.26|595.3|593.3|595.01|593.01|18
1606135090000|2020-11-23 12:38:10|595.24|593.24|595.35|593.35|595.35|593.35|595.16|593.16|17
1606135100000|2020-11-23 12:38:20|595.36|593.36|595.85|593.85|595.86|593.86|595.36|593.36|12
1606135110000|2020-11-23 12:38:30|595.87|593.87|595.65|593.65|595.96|593.96|595.65|593.65|14
1606135120000|2020-11-23 12:38:40|595.66|593.66|595.87|593.87|595.89|593.89|595.66|593.66|20
1606135130000|2020-11-23 12:38:50|595.89|593.89|595.84|593.84|595.89|593.89|595.74|593.74|22
1606135140000|2020-11-23 12:39:00|595.92|593.92|595.93|593.93|595.96|593.96|595.89|593.89|14
1606135150000|2020-11-23 12:39:10|595.92|593.92|595.89|593.89|595.92|593.92|595.89|593.89|6
1606135160000|2020-11-23 12:39:20|595.87|593.87|595.97|593.97|595.97|593.97|595.87|593.87|9
1606135170000|2020-11-23 12:39:30|595.98|593.98|595.77|593.77|595.98|593.98|595.77|593.77|7
1606135180000|2020-11-23 12:39:40|595.75|593.75|595.53|593.53|595.75|593.75|595.53|593.53|5
1606135190000|2020-11-23 12:39:50|595.54|593.54|595.46|593.46|595.56|593.56|595.45|593.45|18
1606135200000|2020-11-23 12:40:00|595.45|593.45|595.36|593.36|595.51|593.51|595.36|593.36|4
1606135210000|2020-11-23 12:40:10|595.34|593.34|595.44|593.44|595.44|593.44|595.33|593.33|6
1606135220000|2020-11-23 12:40:20|595.36|593.36|595.39|593.39|595.4|593.4|595.33|593.33|8
1606135230000|2020-11-23 12:40:30|595.34|593.34|595.08|593.08|595.34|593.34|595.08|593.08|5
1606135240000|2020-11-23 12:40:40|595.1|593.1|595.02|593.02|595.1|593.1|594.92|592.92|20
1606135250000|2020-11-23 12:40:50|595.05|593.05|595.34|593.34|595.38|593.38|595.05|593.05|22
1606135260000|2020-11-23 12:41:00|595.31|593.31|595.16|593.16|595.31|593.31|595.14|593.14|26
1606135270000|2020-11-23 12:41:10|595.12|593.12|595.15|593.15|595.15|593.15|594.89|592.89|24
1606135280000|2020-11-23 12:41:20|595.07|593.07|595.05|593.05|595.21|593.21|594.91|592.91|20
1606135290000|2020-11-23 12:41:30|595|593|595.2|593.2|595.25|593.25|595|593|27
1606135300000|2020-11-23 12:41:40|595.1|593.1|595.07|593.07|595.1|593.1|594.92|592.92|15
1606135310000|2020-11-23 12:41:50|595.06|593.06|595.18|593.18|595.22|593.22|595.06|593.06|24
1606135320000|2020-11-23 12:42:00|595.19|593.19|595.12|593.12|595.19|593.19|595.12|593.12|8
1606135330000|2020-11-23 12:42:10|595.13|593.13|595.19|593.19|595.19|593.19|595.13|593.13|12
1606135340000|2020-11-23 12:42:20|595.18|593.18|595.06|593.06|595.18|593.18|595.03|593.03|12
1606135350000|2020-11-23 12:42:30|595.04|593.04|595.1|593.1|595.14|593.14|595.01|593.01|21
1606135360000|2020-11-23 12:42:40|595.13|593.13|594.97|592.97|595.13|593.13|594.86|592.86|19
1606135370000|2020-11-23 12:42:50|594.99|592.99|595.13|593.13|595.13|593.13|594.99|592.99|19
1606135380000|2020-11-23 12:43:00|595.27|593.27|595.3|593.3|595.33|593.33|595.27|593.27|10
1606135390000|2020-11-23 12:43:10|595.28|593.28|595.11|593.11|595.32|593.32|595.1|593.1|23
1606135400000|2020-11-23 12:43:20|595.14|593.14|595.33|593.33|595.38|593.38|595.14|593.14|20
1606135410000|2020-11-23 12:43:30|595.35|593.35|595.14|593.14|595.37|593.37|595.13|593.13|14
1606135420000|2020-11-23 12:43:40|595.17|593.17|595.29|593.29|595.3|593.3|595.17|593.17|5
1606135430000|2020-11-23 12:43:50|595.3|593.3|595.34|593.34|595.35|593.35|595.29|593.29|13
1606135440000|2020-11-23 12:44:00|595.33|593.33|595.31|593.31|595.35|593.35|595.18|593.18|26
1606135450000|2020-11-23 12:44:10|595.3|593.3|595.27|593.27|595.33|593.33|595.27|593.27|13
1606135460000|2020-11-23 12:44:20|595.28|593.28|595.16|593.16|595.28|593.28|595.15|593.15|13
1606135470000|2020-11-23 12:44:30|595.14|593.14|595.3|593.3|595.32|593.32|595.13|593.13|22
1606135480000|2020-11-23 12:44:40|595.29|593.29|595.31|593.31|595.34|593.34|595.25|593.25|14
1606135490000|2020-11-23 12:44:50|595.3|593.3|595.31|593.31|595.32|593.32|595.24|593.24|17
1606135500000|2020-11-23 12:45:00|595.3|593.3|595.33|593.33|595.34|593.34|595.29|593.29|14
1606135510000|2020-11-23 12:45:10|595.32|593.32|595.27|593.27|595.32|593.32|595.27|593.27|9
1606135520000|2020-11-23 12:45:20|595.26|593.26|595.32|593.32|595.35|593.35|595.25|593.25|14
1606135530000|2020-11-23 12:45:30|595.31|593.31|595.46|593.46|595.52|593.52|595.31|593.31|23
1606135540000|2020-11-23 12:45:40|595.51|593.51|595.46|593.46|595.51|593.51|595.43|593.43|16
1606135550000|2020-11-23 12:45:50|595.47|593.47|595.49|593.49|595.51|593.51|595.44|593.44|14
1606135560000|2020-11-23 12:46:00|595.51|593.51|595.5|593.5|595.53|593.53|595.49|593.49|12
1606135570000|2020-11-23 12:46:10|595.51|593.51|595.63|593.63|595.63|593.63|595.5|593.5|22
1606135580000|2020-11-23 12:46:20|595.65|593.65|595.69|593.69|595.7|593.7|595.65|593.65|6
1606135590000|2020-11-23 12:46:30|595.73|593.73|595.73|593.73|595.73|593.73|595.69|593.69|6
1606135600000|2020-11-23 12:46:40|595.74|593.74|595.73|593.73|595.74|593.74|595.73|593.73|2
1606135610000|2020-11-23 12:46:50|595.72|593.72|595.73|593.73|595.73|593.73|595.72|593.72|2
1606135630000|2020-11-23 12:47:10|595.72|593.72|595.38|593.38|595.72|593.72|595.38|593.38|15
1606135640000|2020-11-23 12:47:20|595.39|593.39|595.59|593.59|595.6|593.6|595.35|593.35|24
1606135650000|2020-11-23 12:47:30|595.6|593.6|595.61|593.61|595.72|593.72|595.6|593.6|16
1606135660000|2020-11-23 12:47:40|595.65|593.65|595.66|593.66|595.7|593.7|595.61|593.61|13
1606135670000|2020-11-23 12:47:50|595.64|593.64|595.38|593.38|595.67|593.67|595.38|593.38|18
1606135680000|2020-11-23 12:48:00|595.37|593.37|595.36|593.36|595.37|593.37|595.34|593.34|4
1606135690000|2020-11-23 12:48:10|595.22|593.22|595.1|593.1|595.24|593.24|595.1|593.1|15
1606135700000|2020-11-23 12:48:20|594.99|592.99|594.84|592.84|594.99|592.99|594.79|592.79|14
1606135710000|2020-11-23 12:48:30|594.83|592.83|594.71|592.71|594.91|592.91|594.71|592.71|14
1606135720000|2020-11-23 12:48:40|594.65|592.65|594.37|592.37|594.65|592.65|594.37|592.37|20
1606135730000|2020-11-23 12:48:50|594.38|592.38|594.42|592.42|594.42|592.42|594.22|592.22|12
1606135740000|2020-11-23 12:49:00|594.58|592.58|594.55|592.55|594.64|592.64|594.54|592.54|18
1606135750000|2020-11-23 12:49:10|594.54|592.54|594.43|592.43|594.56|592.56|594.37|592.37|23
1606135760000|2020-11-23 12:49:20|594.41|592.41|594.54|592.54|594.55|592.55|594.41|592.41|9
1606135770000|2020-11-23 12:49:30|594.48|592.48|594.54|592.54|594.56|592.56|594.48|592.48|24
1606135780000|2020-11-23 12:49:40|594.51|592.51|594.55|592.55|594.55|592.55|594.39|592.39|26
1606135790000|2020-11-23 12:49:50|594.57|592.57|594.87|592.87|594.87|592.87|594.57|592.57|16
1606135800000|2020-11-23 12:50:00|594.93|592.93|595.23|593.23|595.36|593.36|594.93|592.93|30
1606135810000|2020-11-23 12:50:10|595.26|593.26|595.04|593.04|595.3|593.3|595|593|28
1606135820000|2020-11-23 12:50:20|595.03|593.03|594.86|592.86|595.03|593.03|594.8|592.8|28
1606135830000|2020-11-23 12:50:30|594.91|592.91|595.25|593.25|595.25|593.25|594.9|592.9|13
1606135840000|2020-11-23 12:50:40|595.33|593.33|595.68|593.68|595.68|593.68|595.33|593.33|12
1606135850000|2020-11-23 12:50:50|595.69|593.69|595.82|593.82|595.82|593.82|595.69|593.69|3
1606135860000|2020-11-23 12:51:00|595.83|593.83|595.83|593.83|595.89|593.89|595.77|593.77|8
1606135870000|2020-11-23 12:51:10|595.8|593.8|595.99|593.99|595.99|593.99|595.8|593.8|14
1606135880000|2020-11-23 12:51:20|596|594|595.99|593.99|596|594|595.88|593.88|13
1606135890000|2020-11-23 12:51:30|596|594|595.99|593.99|596|594|595.89|593.89|10
1606135900000|2020-11-23 12:51:40|596.07|594.07|596.15|594.15|596.36|594.36|596.07|594.07|17
1606135910000|2020-11-23 12:51:50|596.13|594.13|596.17|594.17|596.2|594.2|596.1|594.1|25
1606135920000|2020-11-23 12:52:00|596.2|594.2|596.31|594.31|596.31|594.31|596.18|594.18|22
1606135930000|2020-11-23 12:52:10|596.32|594.32|596.6|594.6|596.6|594.6|596.32|594.32|16
1606135940000|2020-11-23 12:52:20|596.63|594.63|596.25|594.25|596.63|594.63|596.19|594.19|30
1606135950000|2020-11-23 12:52:30|596.21|594.21|596.59|594.59|596.59|594.59|596.21|594.21|34
1606135960000|2020-11-23 12:52:40|596.57|594.57|596.41|594.41|596.75|594.75|596.4|594.4|30
1606135970000|2020-11-23 12:52:50|596.4|594.4|596.32|594.32|596.46|594.46|596.1|594.1|30
1606135980000|2020-11-23 12:53:00|596.29|594.29|596.27|594.27|596.41|594.41|596.21|594.21|31
1606135990000|2020-11-23 12:53:10|596.28|594.28|596.31|594.31|596.36|594.36|596.2|594.2|35
1606136000000|2020-11-23 12:53:20|596.35|594.35|596.56|594.56|596.61|594.61|596.32|594.32|25
1606136010000|2020-11-23 12:53:30|596.59|594.59|596.73|594.73|596.73|594.73|596.59|594.59|30
1606136020000|2020-11-23 12:53:40|596.82|594.82|596.83|594.83|596.83|594.83|596.82|594.82|2
1606136030000|2020-11-23 12:53:50|596.92|594.92|596.93|594.93|597.08|595.08|596.82|594.82|12
1606136040000|2020-11-23 12:54:00|596.92|594.92|596.6|594.6|596.92|594.92|596.6|594.6|14
1606136050000|2020-11-23 12:54:10|596.55|594.55|596.46|594.46|596.57|594.57|596.32|594.32|24
1606136060000|2020-11-23 12:54:20|596.45|594.45|596.25|594.25|596.48|594.48|596.25|594.25|29
1606136070000|2020-11-23 12:54:30|596.29|594.29|596.19|594.19|596.29|594.29|596.19|594.19|25
1606136080000|2020-11-23 12:54:40|596.21|594.21|596.25|594.25|596.25|594.25|596.21|594.21|21
1606136090000|2020-11-23 12:54:50|596.21|594.21|596.41|594.41|596.41|594.41|596.21|594.21|24
1606136100000|2020-11-23 12:55:00|596.42|594.42|596.21|594.21|596.47|594.47|596.21|594.21|12
1606136110000|2020-11-23 12:55:10|596.16|594.16|595.95|593.95|596.2|594.2|595.94|593.94|13
1606136120000|2020-11-23 12:55:20|595.98|593.98|596.24|594.24|596.26|594.26|595.98|593.98|29
1606136130000|2020-11-23 12:55:30|596.22|594.22|596.24|594.24|596.27|594.27|596.21|594.21|22
1606136140000|2020-11-23 12:55:40|596.25|594.25|596.27|594.27|596.31|594.31|596.25|594.25|9
1606136150000|2020-11-23 12:55:50|596.31|594.31|596.17|594.17|596.31|594.31|596.12|594.12|12
1606136160000|2020-11-23 12:56:00|596.18|594.18|596.17|594.17|596.22|594.22|596.02|594.02|27
1606136170000|2020-11-23 12:56:10|596.15|594.15|595.95|593.95|596.15|594.15|595.93|593.93|8
1606136180000|2020-11-23 12:56:20|595.96|593.96|596.11|594.11|596.12|594.12|595.88|593.88|21
1606136190000|2020-11-23 12:56:30|596.09|594.09|596.07|594.07|596.15|594.15|596.07|594.07|19
1606136200000|2020-11-23 12:56:40|596.13|594.13|596.26|594.26|596.31|594.31|596.07|594.07|23
1606136210000|2020-11-23 12:56:50|596.31|594.31|596.28|594.28|596.32|594.32|596.27|594.27|10
1606136220000|2020-11-23 12:57:00|596.26|594.26|596.22|594.22|596.26|594.26|596.17|594.17|10
1606136230000|2020-11-23 12:57:10|596.23|594.23|596.19|594.19|596.23|594.23|596.12|594.12|17
1606136240000|2020-11-23 12:57:20|596.18|594.18|595.9|593.9|596.2|594.2|595.9|593.9|25
1606136250000|2020-11-23 12:57:30|595.91|593.91|596.03|594.03|596.04|594.04|595.91|593.91|11
1606136260000|2020-11-23 12:57:40|596.02|594.02|596.12|594.12|596.15|594.15|596.02|594.02|10
1606136270000|2020-11-23 12:57:50|596.13|594.13|596.16|594.16|596.16|594.16|596.12|594.12|3
1606136280000|2020-11-23 12:58:00|596.14|594.14|596.08|594.08|596.17|594.17|596.08|594.08|11
1606136290000|2020-11-23 12:58:10|596.04|594.04|595.88|593.88|596.04|594.04|595.88|593.88|25
1606136300000|2020-11-23 12:58:20|595.91|593.91|596.17|594.17|596.17|594.17|595.88|593.88|25
1606136310000|2020-11-23 12:58:30|596.18|594.18|596.15|594.15|596.28|594.28|596.09|594.09|32
1606136320000|2020-11-23 12:58:40|596.16|594.16|596.18|594.18|596.28|594.28|596.12|594.12|26
1606136330000|2020-11-23 12:58:50|596.17|594.17|596.24|594.24|596.3|594.3|596.17|594.17|24
1606136340000|2020-11-23 12:59:00|596.28|594.28|596.17|594.17|596.3|594.3|596.16|594.16|32
1606136350000|2020-11-23 12:59:10|596.19|594.19|595.89|593.89|596.24|594.24|595.89|593.89|22
1606136360000|2020-11-23 12:59:20|595.85|593.85|596.04|594.04|596.04|594.04|595.85|593.85|12
1606136370000|2020-11-23 12:59:30|596.06|594.06|596.12|594.12|596.19|594.19|596.04|594.04|13
1606136380000|2020-11-23 12:59:40|596.11|594.11|595.85|593.85|596.11|594.11|595.85|593.85|8
1606136390000|2020-11-23 12:59:50|595.86|593.86|595.85|593.85|595.86|593.86|595.85|593.85|2
1606136400000|2020-11-23 13:00:00|595.81|593.81|595.65|593.65|595.81|593.81|595.62|593.62|16
1606136410000|2020-11-23 13:00:10|595.66|593.66|595.71|593.71|595.73|593.73|595.6|593.6|18
1606136420000|2020-11-23 13:00:20|595.73|593.73|595.68|593.68|595.96|593.96|595.68|593.68|16
1606136430000|2020-11-23 13:00:30|595.66|593.66|595.26|593.26|595.66|593.66|595.26|593.26|12
1606136440000|2020-11-23 13:00:40|595.27|593.27|594.65|592.65|595.27|593.27|594.65|592.65|22
1606136450000|2020-11-23 13:00:50|594.64|592.64|594.35|592.35|594.65|592.65|594.35|592.35|14
1606136460000|2020-11-23 13:01:00|594.34|592.34|594.36|592.36|594.39|592.39|594.33|592.33|14
1606136470000|2020-11-23 13:01:10|594.4|592.4|594.49|592.49|594.49|592.49|594.32|592.32|23
1606136480000|2020-11-23 13:01:20|594.66|592.66|594.54|592.54|594.7|592.7|594.52|592.52|10
1606136490000|2020-11-23 13:01:30|594.57|592.57|594.55|592.55|594.69|592.69|594.55|592.55|14
1606136500000|2020-11-23 13:01:40|594.58|592.58|594.37|592.37|594.59|592.59|594.37|592.37|17
1606136510000|2020-11-23 13:01:50|594.42|592.42|594.47|592.47|594.51|592.51|594.39|592.39|20
1606136520000|2020-11-23 13:02:00|594.48|592.48|594.57|592.57|594.68|592.68|594.41|592.41|23
1606136530000|2020-11-23 13:02:10|594.56|592.56|594.73|592.73|594.73|592.73|594.47|592.47|21
1606136540000|2020-11-23 13:02:20|594.71|592.71|595.28|593.28|595.28|593.28|594.62|592.62|31
1606136550000|2020-11-23 13:02:30|595.41|593.41|595.79|593.79|596.01|594.01|595.41|593.41|27
1606136560000|2020-11-23 13:02:40|595.78|593.78|596.04|594.04|596.04|594.04|595.78|593.78|24
1606136570000|2020-11-23 13:02:50|596.05|594.05|596.61|594.61|596.61|594.61|596.05|594.05|13
1606136580000|2020-11-23 13:03:00|596.74|594.74|597.17|595.17|597.24|595.24|596.74|594.74|27
1606136590000|2020-11-23 13:03:10|597.07|595.07|597.41|595.41|597.42|595.42|596.95|594.95|28
1606136600000|2020-11-23 13:03:20|597.44|595.44|597.6|595.6|597.66|595.66|597.43|595.43|33
1606136610000|2020-11-23 13:03:30|597.59|595.59|597.71|595.71|597.76|595.76|597.58|595.58|25
1606136620000|2020-11-23 13:03:40|597.7|595.7|597.81|595.81|597.96|595.96|597.7|595.7|19
1606136630000|2020-11-23 13:03:50|597.82|595.82|597.92|595.92|597.93|595.93|597.81|595.81|17
1606136640000|2020-11-23 13:04:00|597.89|595.89|598.42|596.42|598.43|596.43|597.89|595.89|21
1606136650000|2020-11-23 13:04:10|598.47|596.47|598.73|596.73|598.73|596.73|598.47|596.47|17
1606136660000|2020-11-23 13:04:20|598.72|596.72|598.91|596.91|598.91|596.91|598.71|596.71|13
1606136670000|2020-11-23 13:04:30|598.93|596.93|599.04|597.04|599.04|597.04|598.93|596.93|5
1606136680000|2020-11-23 13:04:40|599.05|597.05|599.17|597.17|599.17|597.17|599.04|597.04|20
1606136690000|2020-11-23 13:04:50|599.18|597.18|599.3|597.3|599.35|597.35|599.18|597.18|20
1606136700000|2020-11-23 13:05:00|599.34|597.34|598.65|596.65|599.35|597.35|598.65|596.65|20
1606136710000|2020-11-23 13:05:10|598.59|596.59|598.54|596.54|598.62|596.62|598.36|596.36|21
1606136720000|2020-11-23 13:05:20|598.52|596.52|598.64|596.64|598.8|596.8|598.48|596.48|29
1606136730000|2020-11-23 13:05:30|598.66|596.66|598.48|596.48|598.66|596.66|598.48|596.48|8
1606136740000|2020-11-23 13:05:40|598.49|596.49|598.97|596.97|599.04|597.04|598.49|596.49|26
1606136750000|2020-11-23 13:05:50|599.11|597.11|599.17|597.17|599.17|597.17|599.02|597.02|21
1606136760000|2020-11-23 13:06:00|599.16|597.16|599.22|597.22|599.23|597.23|599.16|597.16|16
1606136770000|2020-11-23 13:06:10|599.21|597.21|599.14|597.14|599.22|597.22|599.14|597.14|21
1606136780000|2020-11-23 13:06:20|599.09|597.09|598.82|596.82|599.09|597.09|598.58|596.58|23
1606136790000|2020-11-23 13:06:30|598.85|596.85|598.94|596.94|599|597|598.85|596.85|13
1606136800000|2020-11-23 13:06:40|598.93|596.93|598.87|596.87|598.97|596.97|598.87|596.87|21
1606136810000|2020-11-23 13:06:50|598.86|596.86|598.77|596.77|598.97|596.97|598.77|596.77|22
1606136820000|2020-11-23 13:07:00|598.76|596.76|598.87|596.87|598.87|596.87|598.75|596.75|20
1606136830000|2020-11-23 13:07:10|598.92|596.92|599.16|597.16|599.17|597.17|598.92|596.92|14
1606136840000|2020-11-23 13:07:20|599.13|597.13|599.17|597.17|599.17|597.17|599.12|597.12|14
1606136850000|2020-11-23 13:07:30|599.19|597.19|599.2|597.2|599.2|597.2|599.19|597.19|2
1606136860000|2020-11-23 13:07:40|599.44|597.44|599.5|597.5|599.65|597.65|599.44|597.44|14
1606136870000|2020-11-23 13:07:50|599.56|597.56|599.59|597.59|599.59|597.59|599.52|597.52|12
1606136880000|2020-11-23 13:08:00|599.63|597.63|599.63|597.63|599.63|597.63|599.63|597.63|1
1606136890000|2020-11-23 13:08:10|599.8|597.8|599.88|597.88|599.89|597.89|599.8|597.8|12
1606136900000|2020-11-23 13:08:20|599.89|597.89|599.64|597.64|599.89|597.89|599.59|597.59|13
1606136910000|2020-11-23 13:08:30|599.69|597.69|599.75|597.75|599.87|597.87|599.68|597.68|16
1606136920000|2020-11-23 13:08:40|599.76|597.76|599.72|597.72|599.8|597.8|599.72|597.72|19
1606136930000|2020-11-23 13:08:50|599.73|597.73|599.75|597.75|599.75|597.75|599.66|597.66|10
1606136940000|2020-11-23 13:09:00|599.71|597.71|599.69|597.69|599.74|597.74|599.66|597.66|11
1606136950000|2020-11-23 13:09:10|599.75|597.75|599.58|597.58|599.75|597.75|599.58|597.58|6
1606136960000|2020-11-23 13:09:20|599.63|597.63|599.43|597.43|599.63|597.63|599.4|597.4|14
1606136970000|2020-11-23 13:09:30|599.42|597.42|599.13|597.13|599.43|597.43|599.13|597.13|17
1606136980000|2020-11-23 13:09:40|599.14|597.14|598.63|596.63|599.15|597.15|598.54|596.54|17
1606136990000|2020-11-23 13:09:50|598.61|596.61|597.98|595.98|598.61|596.61|597.82|595.82|17
1606137000000|2020-11-23 13:10:00|597.94|595.94|597.7|595.7|597.95|595.95|597.7|595.7|8
1606137010000|2020-11-23 13:10:10|597.75|595.75|597.92|595.92|597.95|595.95|597.71|595.71|17
1606137020000|2020-11-23 13:10:20|597.91|595.91|597.82|595.82|597.95|595.95|597.82|595.82|23
1606137030000|2020-11-23 13:10:30|597.81|595.81|597.51|595.51|597.83|595.83|597.51|595.51|17
1606137040000|2020-11-23 13:10:40|597.56|595.56|597.46|595.46|597.56|595.56|597.46|595.46|10
1606137050000|2020-11-23 13:10:50|597.42|595.42|596.89|594.89|597.42|595.42|596.89|594.89|22
1606137060000|2020-11-23 13:11:00|596.87|594.87|596.92|594.92|596.93|594.93|596.25|594.25|27
1606137070000|2020-11-23 13:11:10|596.9|594.9|597.75|595.75|597.88|595.88|596.9|594.9|30
1606137080000|2020-11-23 13:11:20|597.72|595.72|598.19|596.19|598.19|596.19|597.66|595.66|21
1606137090000|2020-11-23 13:11:30|598.17|596.17|598.85|596.85|598.87|596.87|598.14|596.14|34
1606137100000|2020-11-23 13:11:40|598.88|596.88|598.63|596.63|598.94|596.94|598.61|596.61|35
1606137110000|2020-11-23 13:11:50|598.62|596.62|598.86|596.86|598.87|596.87|598.6|596.6|27
1606137120000|2020-11-23 13:12:00|598.84|596.84|598.81|596.81|598.84|596.84|598.78|596.78|12
1606137130000|2020-11-23 13:12:10|598.79|596.79|598|596|598.79|596.79|597.99|595.99|22
1606137140000|2020-11-23 13:12:20|597.99|595.99|597.77|595.77|597.99|595.99|597.72|595.72|21
1606137150000|2020-11-23 13:12:30|597.76|595.76|597.18|595.18|597.78|595.78|597.17|595.17|22
1606137160000|2020-11-23 13:12:40|597.17|595.17|597.41|595.41|597.7|595.7|597.04|595.04|25
1606137170000|2020-11-23 13:12:50|597.51|595.51|597.79|595.79|597.97|595.97|597.51|595.51|31
1606137180000|2020-11-23 13:13:00|597.77|595.77|597.89|595.89|597.98|595.98|597.77|595.77|20
1606137190000|2020-11-23 13:13:10|597.71|595.71|597.52|595.52|597.72|595.72|597.51|595.51|16
1606137200000|2020-11-23 13:13:20|597.5|595.5|597.08|595.08|597.56|595.56|597.07|595.07|22
1606137210000|2020-11-23 13:13:30|597.07|595.07|596.51|594.51|597.2|595.2|596.51|594.51|30
1606137220000|2020-11-23 13:13:40|596.49|594.49|595.92|593.92|596.49|594.49|595.75|593.75|23
1606137230000|2020-11-23 13:13:50|595.94|593.94|596.29|594.29|596.32|594.32|595.94|593.94|24
1606137240000|2020-11-23 13:14:00|596.3|594.3|596.15|594.15|596.3|594.3|596.06|594.06|21
1606137250000|2020-11-23 13:14:10|596.14|594.14|596.25|594.25|596.47|594.47|596.11|594.11|23
1606137260000|2020-11-23 13:14:20|596.21|594.21|596.07|594.07|596.21|594.21|596.04|594.04|14
1606137270000|2020-11-23 13:14:30|596.05|594.05|596.14|594.14|596.14|594.14|596.05|594.05|17
1606137280000|2020-11-23 13:14:40|596.17|594.17|596.4|594.4|596.4|594.4|596.17|594.17|10
1606137290000|2020-11-23 13:14:50|596.41|594.41|597.08|595.08|597.09|595.09|596.41|594.41|21
1606137300000|2020-11-23 13:15:00|597.14|595.14|597.28|595.28|597.41|595.41|597.09|595.09|20
1606137310000|2020-11-23 13:15:10|597.22|595.22|597.22|595.22|597.35|595.35|597.22|595.22|25
1606137320000|2020-11-23 13:15:20|597.21|595.21|596.5|594.5|597.22|595.22|596.5|594.5|21
1606137330000|2020-11-23 13:15:30|596.34|594.34|596.13|594.13|596.57|594.57|596.13|594.13|28
1606137340000|2020-11-23 13:15:40|596.1|594.1|595.94|593.94|596.17|594.17|595.94|593.94|20
1606137350000|2020-11-23 13:15:50|595.92|593.92|595.92|593.92|595.92|593.92|595.92|593.92|1
1606137360000|2020-11-23 13:16:00|595.73|593.73|595.45|593.45|595.83|593.83|595.45|593.45|17
1606137370000|2020-11-23 13:16:10|595.37|593.37|595.31|593.31|595.46|593.46|594.87|592.87|28
1606137380000|2020-11-23 13:16:20|595.24|593.24|594.82|592.82|595.31|593.31|594.82|592.82|15
1606137390000|2020-11-23 13:16:30|594.85|592.85|594.67|592.67|595.11|593.11|594.67|592.67|29
1606137400000|2020-11-23 13:16:40|594.63|592.63|592.87|590.87|594.63|592.63|592.65|590.65|27
1606137410000|2020-11-23 13:16:50|592.92|590.92|592.83|590.83|593.44|591.44|592.44|590.44|31
1606137420000|2020-11-23 13:17:00|592.89|590.89|593.93|591.93|594.11|592.11|592.69|590.69|34
1606137430000|2020-11-23 13:17:10|593.94|591.94|592.7|590.7|594.19|592.19|592.7|590.7|35
1606137440000|2020-11-23 13:17:20|592.66|590.66|591.04|589.04|592.66|590.66|590.65|588.65|37
1606137450000|2020-11-23 13:17:30|591.06|589.06|589.48|587.48|591.1|589.1|589.48|587.48|35
1606137460000|2020-11-23 13:17:40|589.31|587.31|587.78|585.78|589.36|587.36|587.71|585.71|37
1606137470000|2020-11-23 13:17:50|587.5|585.5|588.77|586.77|589.02|587.02|587.22|585.22|37
1606137480000|2020-11-23 13:18:00|588.75|586.75|588.75|586.75|589.22|587.22|588.66|586.66|28
1606137490000|2020-11-23 13:18:10|588.56|586.56|588.99|586.99|589.08|587.08|588.17|586.17|33
1606137500000|2020-11-23 13:18:20|588.94|586.94|588.63|586.63|589|587|588.56|586.56|37
1606137510000|2020-11-23 13:18:30|588.64|586.64|588.35|586.35|588.9|586.9|588.35|586.35|29
1606137520000|2020-11-23 13:18:40|588.22|586.22|586.57|584.57|588.22|586.22|586.12|584.12|39
1606137530000|2020-11-23 13:18:50|586.38|584.38|586.68|584.68|586.78|584.78|585.57|583.57|36
1606137540000|2020-11-23 13:19:00|586.96|584.96|586.87|584.87|587.2|585.2|586.83|584.83|36
1606137550000|2020-11-23 13:19:10|586.83|584.83|585.92|583.92|586.9|584.9|585.86|583.86|36
1606137560000|2020-11-23 13:19:20|585.79|583.79|584.45|582.45|585.84|583.84|584.27|582.27|34
1606137570000|2020-11-23 13:19:30|584.31|582.31|581.78|579.78|584.31|582.31|581.65|579.65|32
1606137580000|2020-11-23 13:19:40|581.65|579.65|581.19|579.19|581.83|579.83|581.19|579.19|31
1606137590000|2020-11-23 13:19:50|580.87|578.87|580.09|578.09|580.98|578.98|579.31|577.31|35
1606137600000|2020-11-23 13:20:00|580.08|578.08|581.99|579.99|582.26|580.26|580.08|578.08|38
1606137610000|2020-11-23 13:20:10|582.23|580.23|584.43|582.43|584.6|582.6|582.02|580.02|37
1606137620000|2020-11-23 13:20:20|584.35|582.35|584.71|582.71|584.71|582.71|584.04|582.04|33
1606137630000|2020-11-23 13:20:30|584.7|582.7|586.64|584.64|586.64|584.64|584.68|582.68|33
1606137640000|2020-11-23 13:20:40|586.82|584.82|586.94|584.94|586.94|584.94|586.32|584.32|31
1606137650000|2020-11-23 13:20:50|586.97|584.97|587.06|585.06|587.25|585.25|586.38|584.38|30
1606137660000|2020-11-23 13:21:00|587.18|585.18|587.32|585.32|587.5|585.5|586.8|584.8|35
1606137670000|2020-11-23 13:21:10|587.11|585.11|586.73|584.73|587.43|585.43|586.72|584.72|31
1606137680000|2020-11-23 13:21:20|586.72|584.72|586.37|584.37|586.96|584.96|585.65|583.65|37
1606137690000|2020-11-23 13:21:30|586.62|584.62|586.29|584.29|586.77|584.77|586.2|584.2|32
1606137700000|2020-11-23 13:21:40|586.22|584.22|587.23|585.23|587.23|585.23|586.2|584.2|26
1606137710000|2020-11-23 13:21:50|587.53|585.53|587.12|585.12|587.57|585.57|587.04|585.04|28
1606137720000|2020-11-23 13:22:00|587.26|585.26|588.16|586.16|588.29|586.29|587.24|585.24|32
1606137730000|2020-11-23 13:22:10|588.28|586.28|589.1|587.1|589.52|587.52|588.28|586.28|39
1606137740000|2020-11-23 13:22:20|589|587|589.62|587.62|589.62|587.62|588.9|586.9|38
1606137750000|2020-11-23 13:22:30|589.66|587.66|590.09|588.09|590.35|588.35|589.27|587.27|38
1606137760000|2020-11-23 13:22:40|590.01|588.01|590.07|588.07|590.14|588.14|589.65|587.65|36
1606137770000|2020-11-23 13:22:50|590.02|588.02|589.19|587.19|590.02|588.02|588.73|586.73|36
1606137780000|2020-11-23 13:23:00|589.27|587.27|589.47|587.47|589.47|587.47|588.76|586.76|31
1606137790000|2020-11-23 13:23:10|589.48|587.48|589.57|587.57|589.58|587.58|589.45|587.45|23
1606137800000|2020-11-23 13:23:20|589.58|587.58|589.49|587.49|589.7|587.7|589.49|587.49|22
1606137810000|2020-11-23 13:23:30|589.47|587.47|588.67|586.67|589.47|587.47|587.95|585.95|37
1606137820000|2020-11-23 13:23:40|588.65|586.65|588.69|586.69|589.23|587.23|588.59|586.59|34
1606137830000|2020-11-23 13:23:50|588.68|586.68|588.68|586.68|588.9|586.9|588.44|586.44|30
1606137840000|2020-11-23 13:24:00|588.65|586.65|587.95|585.95|588.65|586.65|587.95|585.95|37
1606137850000|2020-11-23 13:24:10|588.02|586.02|588.62|586.62|588.63|586.63|587.83|585.83|26
1606137860000|2020-11-23 13:24:20|588.64|586.64|589.34|587.34|589.43|587.43|588.64|586.64|33
1606137870000|2020-11-23 13:24:30|589.36|587.36|588.97|586.97|589.5|587.5|588.93|586.93|35
1606137880000|2020-11-23 13:24:40|589.07|587.07|589.01|587.01|589.19|587.19|588.8|586.8|21
1606137890000|2020-11-23 13:24:50|589.07|587.07|588.92|586.92|589.08|587.08|588.46|586.46|35
1606137900000|2020-11-23 13:25:00|588.96|586.96|588.96|586.96|589.27|587.27|588.94|586.94|34
1606137910000|2020-11-23 13:25:10|589.05|587.05|589.23|587.23|589.27|587.27|589.02|587.02|24
1606137920000|2020-11-23 13:25:20|589.27|587.27|589.72|587.72|589.72|587.72|589.25|587.25|22
1606137930000|2020-11-23 13:25:30|589.71|587.71|589.71|587.71|589.78|587.78|589.49|587.49|21
1606137940000|2020-11-23 13:25:40|589.68|587.68|590.17|588.17|590.27|588.27|589.65|587.65|26
1606137950000|2020-11-23 13:25:50|590.21|588.21|590.62|588.62|590.65|588.65|590.21|588.21|27
1606137960000|2020-11-23 13:26:00|590.66|588.66|590.68|588.68|590.93|588.93|590.51|588.51|26
1606137970000|2020-11-23 13:26:10|590.51|588.51|589.79|587.79|590.68|588.68|589.79|587.79|30
1606137980000|2020-11-23 13:26:20|589.85|587.85|589.12|587.12|589.85|587.85|588.98|586.98|33
1606137990000|2020-11-23 13:26:30|589.13|587.13|588.61|586.61|589.14|587.14|588.31|586.31|26
1606138000000|2020-11-23 13:26:40|588.65|586.65|588.81|586.81|589|587|588.49|586.49|30
1606138010000|2020-11-23 13:26:50|588.7|586.7|588.94|586.94|588.97|586.97|588.46|586.46|27
1606138020000|2020-11-23 13:27:00|588.88|586.88|588.97|586.97|589.09|587.09|588.88|586.88|24
1606138030000|2020-11-23 13:27:10|589.08|587.08|588.85|586.85|589.22|587.22|588.8|586.8|22
1606138040000|2020-11-23 13:27:20|588.83|586.83|588.95|586.95|589.09|587.09|588.83|586.83|30
1606138050000|2020-11-23 13:27:30|588.94|586.94|589.01|587.01|589.12|587.12|588.7|586.7|36
1606138060000|2020-11-23 13:27:40|589.08|587.08|589.06|587.06|589.09|587.09|588.76|586.76|28
1606138070000|2020-11-23 13:27:50|589.12|587.12|588.87|586.87|589.22|587.22|588.84|586.84|29
1606138080000|2020-11-23 13:28:00|588.83|586.83|588.82|586.82|588.86|586.86|588.68|586.68|20
1606138090000|2020-11-23 13:28:10|588.76|586.76|588.03|586.03|588.76|586.76|588.03|586.03|26
1606138100000|2020-11-23 13:28:20|587.89|585.89|587.54|585.54|587.95|585.95|587.54|585.54|27
1606138110000|2020-11-23 13:28:30|587.53|585.53|587.37|585.37|587.73|585.73|587.17|585.17|25
1606138120000|2020-11-23 13:28:40|587.38|585.38|586.91|584.91|587.38|585.38|586.69|584.69|30
1606138130000|2020-11-23 13:28:50|587.04|585.04|587.62|585.62|587.62|585.62|587|585|33
1606138140000|2020-11-23 13:29:00|587.9|585.9|587.55|585.55|588.01|586.01|587.44|585.44|33
1606138150000|2020-11-23 13:29:10|587.41|585.41|586.63|584.63|587.42|585.42|586.41|584.41|27
1606138160000|2020-11-23 13:29:20|586.53|584.53|587|585|587|585|586.29|584.29|34
1606138170000|2020-11-23 13:29:30|586.99|584.99|587.43|585.43|587.43|585.43|586.82|584.82|28
1606138180000|2020-11-23 13:29:40|587.42|585.42|587.24|585.24|587.42|585.42|586.92|584.92|29
1606138190000|2020-11-23 13:29:50|587.23|585.23|586.82|584.82|587.26|585.26|586.82|584.82|28
1606138200000|2020-11-23 13:30:00|586.77|584.77|586.11|584.11|586.84|584.84|586.07|584.07|28
1606138210000|2020-11-23 13:30:10|586.19|584.19|586.93|584.93|587.03|585.03|586.19|584.19|36
1606138220000|2020-11-23 13:30:20|587|585|587.48|585.48|587.49|585.49|586.95|584.95|28
1606138230000|2020-11-23 13:30:30|587.46|585.46|587.6|585.6|587.81|585.81|587.35|585.35|29
1606138240000|2020-11-23 13:30:40|587.63|585.63|588.43|586.43|588.48|586.48|587.63|585.63|22
1606138250000|2020-11-23 13:30:50|588.49|586.49|588.63|586.63|588.66|586.66|588.19|586.19|31
1606138260000|2020-11-23 13:31:00|588.64|586.64|588.66|586.66|588.98|586.98|588.62|586.62|27
1606138270000|2020-11-23 13:31:10|588.67|586.67|588.92|586.92|588.93|586.93|588.57|586.57|25
1606138280000|2020-11-23 13:31:20|588.93|586.93|589.24|587.24|589.24|587.24|588.93|586.93|22
1606138290000|2020-11-23 13:31:30|589.32|587.32|589.41|587.41|589.51|587.51|589.25|587.25|19
1606138300000|2020-11-23 13:31:40|589.51|587.51|589.95|587.95|590.02|588.02|589.47|587.47|21
1606138310000|2020-11-23 13:31:50|589.9|587.9|589.96|587.96|589.96|587.96|589.68|587.68|26
1606138320000|2020-11-23 13:32:00|589.97|587.97|590.55|588.55|590.55|588.55|589.97|587.97|20
1606138330000|2020-11-23 13:32:10|590.47|588.47|590.34|588.34|590.48|588.48|590.2|588.2|25
1606138340000|2020-11-23 13:32:20|590.35|588.35|589.68|587.68|590.43|588.43|589.64|587.64|23
1606138350000|2020-11-23 13:32:30|589.77|587.77|590.16|588.16|590.32|588.32|589.77|587.77|34
1606138360000|2020-11-23 13:32:40|590.13|588.13|590.11|588.11|590.13|588.13|589.91|587.91|24
1606138370000|2020-11-23 13:32:50|590.15|588.15|590.43|588.43|590.43|588.43|590.15|588.15|11
1606138380000|2020-11-23 13:33:00|590.65|588.65|590.61|588.61|591.07|589.07|590.61|588.61|22
1606138390000|2020-11-23 13:33:10|590.64|588.64|590.66|588.66|590.82|588.82|590.58|588.58|13
1606138400000|2020-11-23 13:33:20|590.78|588.78|590.8|588.8|590.81|588.81|590.77|588.77|5
1606138410000|2020-11-23 13:33:30|591.16|589.16|591.56|589.56|591.61|589.61|591.16|589.16|14
1606138420000|2020-11-23 13:33:40|591.62|589.62|591.64|589.64|591.69|589.69|591.61|589.61|8
1606138430000|2020-11-23 13:33:50|591.72|589.72|592.2|590.2|592.38|590.38|591.72|589.72|16
1606138440000|2020-11-23 13:34:00|592.19|590.19|591.85|589.85|592.21|590.21|591.85|589.85|19
1606138450000|2020-11-23 13:34:10|591.88|589.88|591.48|589.48|591.88|589.88|591.45|589.45|31
1606138460000|2020-11-23 13:34:20|591.47|589.47|591.27|589.27|591.56|589.56|591.26|589.26|21
1606138470000|2020-11-23 13:34:30|591.38|589.38|591.24|589.24|591.38|589.38|590.88|588.88|21
1606138480000|2020-11-23 13:34:40|591.27|589.27|591.49|589.49|591.76|589.76|591.27|589.27|26
1606138490000|2020-11-23 13:34:50|591.5|589.5|592.32|590.32|592.32|590.32|591.5|589.5|16
1606138500000|2020-11-23 13:35:00|592.31|590.31|592.95|590.95|592.95|590.95|592.31|590.31|19
1606138510000|2020-11-23 13:35:10|592.97|590.97|593.17|591.17|593.17|591.17|592.97|590.97|9
1606138520000|2020-11-23 13:35:20|593.27|591.27|593.79|591.79|593.79|591.79|593.18|591.18|23
1606138530000|2020-11-23 13:35:30|593.75|591.75|593.64|591.64|593.76|591.76|593.44|591.44|33
1606138540000|2020-11-23 13:35:40|593.62|591.62|593.43|591.43|593.63|591.63|593.31|591.31|21
1606138550000|2020-11-23 13:35:50|593.51|591.51|593.18|591.18|593.63|591.63|593.18|591.18|29
1606138560000|2020-11-23 13:36:00|593.23|591.23|593.56|591.56|593.67|591.67|593.02|591.02|33
1606138570000|2020-11-23 13:36:10|593.58|591.58|593.09|591.09|593.58|591.58|592.97|590.97|28
1606138580000|2020-11-23 13:36:20|593.1|591.1|592.47|590.47|593.13|591.13|592.43|590.43|15
1606138590000|2020-11-23 13:36:30|592.42|590.42|592.88|590.88|592.88|590.88|592.42|590.42|16
1606138600000|2020-11-23 13:36:40|592.97|590.97|592.87|590.87|592.97|590.97|592.79|590.79|8
1606138610000|2020-11-23 13:36:50|593.04|591.04|593.53|591.53|593.53|591.53|592.87|590.87|21
1606138620000|2020-11-23 13:37:00|593.47|591.47|593.13|591.13|593.58|591.58|593.13|591.13|14
1606138630000|2020-11-23 13:37:10|593.12|591.12|593.21|591.21|593.21|591.21|592.97|590.97|17
1606138640000|2020-11-23 13:37:20|593.18|591.18|593.12|591.12|593.18|591.18|593|591|12
1606138650000|2020-11-23 13:37:30|593.09|591.09|593|591|593.09|591.09|592.86|590.86|15
1606138660000|2020-11-23 13:37:40|592.96|590.96|592.55|590.55|592.96|590.96|592.55|590.55|15
1606138670000|2020-11-23 13:37:50|592.56|590.56|592.46|590.46|592.56|590.56|592.34|590.34|25
1606138680000|2020-11-23 13:38:00|592.47|590.47|592.61|590.61|592.61|590.61|592.47|590.47|15
1606138690000|2020-11-23 13:38:10|592.68|590.68|592.81|590.81|592.85|590.85|592.67|590.67|12
1606138700000|2020-11-23 13:38:20|592.83|590.83|592.54|590.54|592.83|590.83|592.54|590.54|20
1606138710000|2020-11-23 13:38:30|592.51|590.51|592.81|590.81|592.82|590.82|592.5|590.5|18
1606138720000|2020-11-23 13:38:40|592.8|590.8|593.14|591.14|593.15|591.15|592.79|590.79|17
1606138730000|2020-11-23 13:38:50|593.11|591.11|592.91|590.91|593.19|591.19|592.87|590.87|17
1606138740000|2020-11-23 13:39:00|592.87|590.87|592.98|590.98|592.98|590.98|592.6|590.6|18
1606138750000|2020-11-23 13:39:10|593.01|591.01|592.98|590.98|593.06|591.06|592.93|590.93|16
1606138760000|2020-11-23 13:39:20|593.06|591.06|593.41|591.41|593.41|591.41|593.03|591.03|22
1606138770000|2020-11-23 13:39:30|593.48|591.48|593.05|591.05|593.49|591.49|593.03|591.03|27
1606138780000|2020-11-23 13:39:40|593.08|591.08|593.25|591.25|593.5|591.5|593.08|591.08|14
1606138790000|2020-11-23 13:39:50|593.26|591.26|593.47|591.47|593.53|591.53|593.26|591.26|18
1606138800000|2020-11-23 13:40:00|593.46|591.46|593.97|591.97|594.13|592.13|593.46|591.46|24
1606138810000|2020-11-23 13:40:10|593.98|591.98|594.47|592.47|594.47|592.47|593.98|591.98|22
1606138820000|2020-11-23 13:40:20|594.48|592.48|594.64|592.64|594.77|592.77|594.48|592.48|27
1606138830000|2020-11-23 13:40:30|594.71|592.71|594.92|592.92|594.92|592.92|594.71|592.71|23
1606138840000|2020-11-23 13:40:40|594.91|592.91|594.77|592.77|594.91|592.91|594.64|592.64|28
1606138850000|2020-11-23 13:40:50|594.85|592.85|595.16|593.16|595.22|593.22|594.74|592.74|27
1606138860000|2020-11-23 13:41:00|595.18|593.18|594.93|592.93|595.31|593.31|594.93|592.93|26
1606138870000|2020-11-23 13:41:10|594.85|592.85|594.91|592.91|594.97|592.97|594.79|592.79|29
1606138880000|2020-11-23 13:41:20|594.92|592.92|594.8|592.8|594.94|592.94|594.8|592.8|24
1606138890000|2020-11-23 13:41:30|594.87|592.87|594.6|592.6|594.87|592.87|594.55|592.55|21
1606138900000|2020-11-23 13:41:40|594.61|592.61|594.36|592.36|594.76|592.76|594.36|592.36|18
1606138910000|2020-11-23 13:41:50|594.38|592.38|594.43|592.43|594.56|592.56|594.3|592.3|24
1606138920000|2020-11-23 13:42:00|594.44|592.44|594.15|592.15|594.58|592.58|594.15|592.15|18
1606138930000|2020-11-23 13:42:10|594.17|592.17|594.52|592.52|594.53|592.53|594.02|592.02|31
1606138940000|2020-11-23 13:42:20|594.47|592.47|594.36|592.36|594.58|592.58|594.36|592.36|25
1606138950000|2020-11-23 13:42:30|594.35|592.35|594.09|592.09|594.42|592.42|594.08|592.08|19
1606138960000|2020-11-23 13:42:40|594.1|592.1|594.51|592.51|594.55|592.55|594.1|592.1|20
1606138970000|2020-11-23 13:42:50|594.53|592.53|594.59|592.59|594.65|592.65|594.52|592.52|21
1606138980000|2020-11-23 13:43:00|594.6|592.6|594.45|592.45|594.61|592.61|594.33|592.33|32
1606138990000|2020-11-23 13:43:10|594.47|592.47|594.51|592.51|594.78|592.78|594.47|592.47|16
1606139000000|2020-11-23 13:43:20|594.5|592.5|594.4|592.4|594.5|592.5|594.36|592.36|20
1606139010000|2020-11-23 13:43:30|594.42|592.42|594.16|592.16|594.45|592.45|594.16|592.16|25
1606139020000|2020-11-23 13:43:40|594.09|592.09|594.47|592.47|594.47|592.47|594.09|592.09|14
1606139030000|2020-11-23 13:43:50|594.3|592.3|594|592|594.3|592.3|594|592|23
1606139040000|2020-11-23 13:44:00|593.98|591.98|593.69|591.69|593.98|591.98|593.61|591.61|27
1606139050000|2020-11-23 13:44:10|593.59|591.59|593.17|591.17|593.59|591.59|593.06|591.06|29
1606139060000|2020-11-23 13:44:20|593.14|591.14|593.83|591.83|593.87|591.87|593.07|591.07|33
1606139070000|2020-11-23 13:44:30|593.9|591.9|594.08|592.08|594.09|592.09|593.9|591.9|9
1606139080000|2020-11-23 13:44:40|594.04|592.04|593.97|591.97|594.04|592.04|593.66|591.66|25
1606139090000|2020-11-23 13:44:50|594.04|592.04|594.03|592.03|594.08|592.08|593.98|591.98|10
1606139100000|2020-11-23 13:45:00|594.01|592.01|594.17|592.17|594.17|592.17|593.97|591.97|9
1606139110000|2020-11-23 13:45:10|594.02|592.02|594.47|592.47|594.47|592.47|594.02|592.02|17
1606139120000|2020-11-23 13:45:20|594.53|592.53|594.58|592.58|594.58|592.58|594.53|592.53|9
1606139130000|2020-11-23 13:45:30|594.55|592.55|594.93|592.93|594.93|592.93|594.55|592.55|17
1606139140000|2020-11-23 13:45:40|594.98|592.98|595.3|593.3|595.36|593.36|594.98|592.98|18
1606139150000|2020-11-23 13:45:50|595.33|593.33|595.47|593.47|595.54|593.54|595.33|593.33|13
1606139160000|2020-11-23 13:46:00|595.48|593.48|595.49|593.49|595.62|593.62|595.44|593.44|15
1606139170000|2020-11-23 13:46:10|595.57|593.57|595.7|593.7|595.7|593.7|595.48|593.48|11
1606139180000|2020-11-23 13:46:20|595.63|593.63|595.66|593.66|595.7|593.7|595.47|593.47|13
1606139190000|2020-11-23 13:46:30|595.72|593.72|595.81|593.81|595.81|593.81|595.72|593.72|4
1606139200000|2020-11-23 13:46:40|595.82|593.82|596.01|594.01|596.22|594.22|595.82|593.82|20
1606139210000|2020-11-23 13:46:50|596.02|594.02|595.74|593.74|596.14|594.14|595.68|593.68|23
1606139220000|2020-11-23 13:47:00|595.77|593.77|595.66|593.66|595.88|593.88|595.58|593.58|22
1606139230000|2020-11-23 13:47:10|595.68|593.68|595.92|593.92|595.92|593.92|595.68|593.68|22
1606139240000|2020-11-23 13:47:20|595.9|593.9|595.76|593.76|595.91|593.91|595.67|593.67|30
1606139250000|2020-11-23 13:47:30|595.7|593.7|595.83|593.83|595.83|593.83|595.67|593.67|24
1606139260000|2020-11-23 13:47:40|595.82|593.82|595.92|593.92|595.96|593.96|595.75|593.75|20
1606139270000|2020-11-23 13:47:50|595.93|593.93|596.18|594.18|596.22|594.22|595.86|593.86|11
1606139280000|2020-11-23 13:48:00|596.23|594.23|596.28|594.28|596.3|594.3|596.23|594.23|10
1606139290000|2020-11-23 13:48:10|596.31|594.31|596.87|594.87|597.03|595.03|596.31|594.31|20
1606139300000|2020-11-23 13:48:20|596.82|594.82|596.65|594.65|596.82|594.82|596.65|594.65|15
1606139310000|2020-11-23 13:48:30|596.7|594.7|596.65|594.65|596.7|594.7|596.58|594.58|14
1606139320000|2020-11-23 13:48:40|596.69|594.69|596.91|594.91|596.93|594.93|596.61|594.61|17
1606139330000|2020-11-23 13:48:50|596.87|594.87|597.12|595.12|597.12|595.12|596.87|594.87|8
1606139340000|2020-11-23 13:49:00|597.1|595.1|596.72|594.72|597.11|595.11|596.71|594.71|25
1606139350000|2020-11-23 13:49:10|596.68|594.68|596.81|594.81|596.81|594.81|596.46|594.46|18
1606139360000|2020-11-23 13:49:20|596.87|594.87|597.11|595.11|597.12|595.12|596.87|594.87|18
1606139370000|2020-11-23 13:49:30|597.09|595.09|597.12|595.12|597.12|595.12|596.99|594.99|19
1606139380000|2020-11-23 13:49:40|597.17|595.17|597.57|595.57|597.57|595.57|597.17|595.17|10
1606139390000|2020-11-23 13:49:50|597.58|595.58|597.65|595.65|597.65|595.65|597.57|595.57|6
1606139400000|2020-11-23 13:50:00|597.66|595.66|597.75|595.75|597.78|595.78|597.66|595.66|25
1606139410000|2020-11-23 13:50:10|597.78|595.78|597.76|595.76|597.8|595.8|597.76|595.76|15
1606139420000|2020-11-23 13:50:20|597.75|595.75|597.79|595.79|597.79|595.79|597.74|595.74|11
1606139430000|2020-11-23 13:50:30|597.8|595.8|598.35|596.35|598.35|596.35|597.8|595.8|28
1606139440000|2020-11-23 13:50:40|598.36|596.36|598.66|596.66|598.66|596.66|598.36|596.36|15
1606139450000|2020-11-23 13:50:50|598.74|596.74|598.99|596.99|599.1|597.1|598.74|596.74|13
1606139460000|2020-11-23 13:51:00|598.97|596.97|598.81|596.81|599|597|598.8|596.8|24
1606139470000|2020-11-23 13:51:10|598.76|596.76|598.64|596.64|598.83|596.83|598.64|596.64|31
1606139480000|2020-11-23 13:51:20|598.6|596.6|598.29|596.29|598.6|596.6|598.22|596.22|16
1606139490000|2020-11-23 13:51:30|598.27|596.27|598.06|596.06|598.27|596.27|598.06|596.06|23
1606139500000|2020-11-23 13:51:40|597.97|595.97|597.36|595.36|597.98|595.98|597.34|595.34|22
1606139510000|2020-11-23 13:51:50|597.35|595.35|598.11|596.11|598.11|596.11|597.2|595.2|32
1606139520000|2020-11-23 13:52:00|598.13|596.13|598.55|596.55|598.55|596.55|598.13|596.13|19
1606139530000|2020-11-23 13:52:10|598.63|596.63|598.67|596.67|598.84|596.84|598.63|596.63|10
1606139540000|2020-11-23 13:52:20|598.72|596.72|599.29|597.29|599.29|597.29|598.72|596.72|17
1606139550000|2020-11-23 13:52:30|599.31|597.31|599.42|597.42|599.62|597.62|599.31|597.31|15
1606139560000|2020-11-23 13:52:40|599.41|597.41|599.62|597.62|599.65|597.65|599.4|597.4|32
1606139570000|2020-11-23 13:52:50|599.61|597.61|599.96|597.96|599.96|597.96|599.56|597.56|21
1606139580000|2020-11-23 13:53:00|599.97|597.97|600.31|598.31|600.32|598.32|599.97|597.97|29
1606139590000|2020-11-23 13:53:10|600.32|598.32|599.88|597.88|600.35|598.35|599.88|597.88|31
1606139600000|2020-11-23 13:53:20|599.86|597.86|599.35|597.35|599.86|597.86|599.22|597.22|35
1606139610000|2020-11-23 13:53:30|599.4|597.4|599.36|597.36|599.4|597.4|598.99|596.99|30
1606139620000|2020-11-23 13:53:40|599.34|597.34|599.83|597.83|599.83|597.83|599.28|597.28|25
1606139630000|2020-11-23 13:53:50|599.84|597.84|599.81|597.81|599.95|597.95|599.77|597.77|19
1606139640000|2020-11-23 13:54:00|599.79|597.79|600.32|598.32|600.32|598.32|599.76|597.76|27
1606139650000|2020-11-23 13:54:10|600.31|598.31|600.33|598.33|600.33|598.33|600.22|598.22|30
1606139660000|2020-11-23 13:54:20|600.36|598.36|600.7|598.7|600.7|598.7|600.36|598.36|26
1606139670000|2020-11-23 13:54:30|600.75|598.75|601|599|601|599|600.75|598.75|15
1606139680000|2020-11-23 13:54:40|600.98|598.98|600.74|598.74|601|599|600.59|598.59|12
1606139690000|2020-11-23 13:54:50|600.82|598.82|601.18|599.18|601.22|599.22|600.78|598.78|36
1606139700000|2020-11-23 13:55:00|601.3|599.3|601.46|599.46|601.49|599.49|601.11|599.11|37
1606139710000|2020-11-23 13:55:10|601.47|599.47|601.65|599.65|601.74|599.74|601.47|599.47|21
1606139720000|2020-11-23 13:55:20|601.68|599.68|601.44|599.44|601.68|599.68|601.42|599.42|15
1606139730000|2020-11-23 13:55:30|601.42|599.42|600.83|598.83|601.42|599.42|600.83|598.83|28
1606139740000|2020-11-23 13:55:40|600.84|598.84|600.59|598.59|600.84|598.84|600.37|598.37|33
1606139750000|2020-11-23 13:55:50|600.52|598.52|599.44|597.44|600.52|598.52|599.44|597.44|26
1606139760000|2020-11-23 13:56:00|599.31|597.31|599.8|597.8|599.89|597.89|599.19|597.19|29
1606139770000|2020-11-23 13:56:10|599.92|597.92|599.77|597.77|600.44|598.44|599.5|597.5|38
1606139780000|2020-11-23 13:56:20|599.72|597.72|599|597|599.72|597.72|598.94|596.94|29
1606139790000|2020-11-23 13:56:30|599.05|597.05|599.53|597.53|599.54|597.54|598.81|596.81|36
1606139800000|2020-11-23 13:56:40|599.65|597.65|599.91|597.91|599.91|597.91|599.45|597.45|39
1606139810000|2020-11-23 13:56:50|599.88|597.88|600.22|598.22|600.49|598.49|599.87|597.87|29
1606139820000|2020-11-23 13:57:00|600.23|598.23|599.45|597.45|600.37|598.37|599.32|597.32|34
1606139830000|2020-11-23 13:57:10|599.46|597.46|599.36|597.36|599.59|597.59|599.32|597.32|22
1606139840000|2020-11-23 13:57:20|599.34|597.34|599.32|597.32|599.38|597.38|599.17|597.17|20
1606139850000|2020-11-23 13:57:30|599.22|597.22|599.32|597.32|599.32|597.32|599.22|597.22|10
1606139860000|2020-11-23 13:57:40|599.37|597.37|599.16|597.16|599.37|597.37|599.16|597.16|8
1606139870000|2020-11-23 13:57:50|599.13|597.13|599.04|597.04|599.15|597.15|598.58|596.58|30
1606139880000|2020-11-23 13:58:00|598.97|596.97|598.87|596.87|599.1|597.1|598.86|596.86|31
1606139890000|2020-11-23 13:58:10|598.95|596.95|599.79|597.79|599.79|597.79|598.95|596.95|32
1606139900000|2020-11-23 13:58:20|599.77|597.77|599.44|597.44|600.09|598.09|599.44|597.44|29
1606139910000|2020-11-23 13:58:30|599.46|597.46|599.24|597.24|599.48|597.48|599.24|597.24|18
1606139920000|2020-11-23 13:58:40|599.27|597.27|599.64|597.64|599.67|597.67|599.27|597.27|24
1606139930000|2020-11-23 13:58:50|599.63|597.63|599.94|597.94|599.94|597.94|599.49|597.49|26
1606139940000|2020-11-23 13:59:00|600.01|598.01|600.32|598.32|600.32|598.32|599.98|597.98|16
1606139950000|2020-11-23 13:59:10|600.33|598.33|600.67|598.67|600.68|598.68|600.33|598.33|15
1606139960000|2020-11-23 13:59:20|600.65|598.65|600.49|598.49|601.04|599.04|600.45|598.45|32
1606139970000|2020-11-23 13:59:30|600.53|598.53|600.79|598.79|600.79|598.79|600.44|598.44|19
1606139980000|2020-11-23 13:59:40|600.9|598.9|601.16|599.16|601.19|599.19|600.9|598.9|23
1606139990000|2020-11-23 13:59:50|601.18|599.18|601.37|599.37|601.4|599.4|601.18|599.18|12
1606140000000|2020-11-23 14:00:00|601.34|599.34|600.96|598.96|601.34|599.34|600.94|598.94|30
1606140010000|2020-11-23 14:00:10|600.94|598.94|600.67|598.67|601|599|600.67|598.67|30
1606140020000|2020-11-23 14:00:20|600.65|598.65|599.82|597.82|600.65|598.65|599.82|597.82|26
1606140030000|2020-11-23 14:00:30|599.83|597.83|600.27|598.27|600.27|598.27|599.83|597.83|21
1606140040000|2020-11-23 14:00:40|600.3|598.3|600.55|598.55|600.61|598.61|600.15|598.15|28
1606140050000|2020-11-23 14:00:50|600.5|598.5|600.71|598.71|600.71|598.71|600.5|598.5|8
1606140060000|2020-11-23 14:01:00|600.72|598.72|601.12|599.12|601.14|599.14|600.67|598.67|22
1606140070000|2020-11-23 14:01:10|601.13|599.13|600.88|598.88|601.15|599.15|600.67|598.67|34
1606140080000|2020-11-23 14:01:20|600.94|598.94|600.83|598.83|601|599|600.83|598.83|16
1606140090000|2020-11-23 14:01:30|600.82|598.82|600.75|598.75|600.95|598.95|600.74|598.74|23
1606140100000|2020-11-23 14:01:40|600.91|598.91|600.94|598.94|600.99|598.99|600.89|598.89|14
1606140110000|2020-11-23 14:01:50|600.93|598.93|600.9|598.9|600.98|598.98|600.9|598.9|15
1606140120000|2020-11-23 14:02:00|600.76|598.76|600.26|598.26|600.76|598.76|599.95|597.95|20
1606140130000|2020-11-23 14:02:10|600.22|598.22|599.83|597.83|600.33|598.33|599.83|597.83|27
1606140140000|2020-11-23 14:02:20|599.78|597.78|599.6|597.6|599.78|597.78|599.23|597.23|24
1606140150000|2020-11-23 14:02:30|599.62|597.62|599.85|597.85|599.93|597.93|599.62|597.62|34
1606140160000|2020-11-23 14:02:40|599.83|597.83|600.86|598.86|600.87|598.87|599.7|597.7|29
1606140170000|2020-11-23 14:02:50|600.87|598.87|600.63|598.63|600.87|598.87|600.5|598.5|31
1606140180000|2020-11-23 14:03:00|600.7|598.7|600.81|598.81|600.93|598.93|600.66|598.66|25
1606140190000|2020-11-23 14:03:10|600.82|598.82|600.95|598.95|600.96|598.96|600.74|598.74|31
1606140200000|2020-11-23 14:03:20|600.96|598.96|600.9|598.9|601.06|599.06|600.77|598.77|15
1606140210000|2020-11-23 14:03:30|600.92|598.92|601.11|599.11|601.11|599.11|600.92|598.92|11
1606140220000|2020-11-23 14:03:40|601.12|599.12|601.45|599.45|601.59|599.59|601.12|599.12|10
1606140230000|2020-11-23 14:03:50|601.44|599.44|601.73|599.73|601.73|599.73|601.44|599.44|10
1606140240000|2020-11-23 14:04:00|601.81|599.81|602.06|600.06|602.47|600.47|601.79|599.79|22
1606140250000|2020-11-23 14:04:10|602|600|603.09|601.09|603.09|601.09|601.94|599.94|27
1606140260000|2020-11-23 14:04:20|603.06|601.06|604.32|602.32|604.32|602.32|603.06|601.06|34
1606140270000|2020-11-23 14:04:30|604.29|602.29|604.93|602.93|604.93|602.93|604.29|602.29|33
1606140280000|2020-11-23 14:04:40|604.98|602.98|605.18|603.18|605.44|603.44|604.91|602.91|37
1606140290000|2020-11-23 14:04:50|605.14|603.14|604.35|602.35|605.2|603.2|604.32|602.32|32
1606140300000|2020-11-23 14:05:00|604.42|602.42|605.1|603.1|605.1|603.1|603.95|601.95|35
1606140310000|2020-11-23 14:05:10|605.08|603.08|605.52|603.52|605.57|603.57|604.86|602.86|33
1606140320000|2020-11-23 14:05:20|605.54|603.54|606.34|604.34|606.38|604.38|605.53|603.53|32
1606140330000|2020-11-23 14:05:30|606.39|604.39|606.64|604.64|606.66|604.66|606.39|604.39|30
1606140340000|2020-11-23 14:05:40|606.63|604.63|606.91|604.91|606.97|604.97|606.63|604.63|17
1606140350000|2020-11-23 14:05:50|606.92|604.92|606.98|604.98|607.15|605.15|606.89|604.89|16
1606140360000|2020-11-23 14:06:00|606.97|604.97|604.92|602.92|606.97|604.97|604.87|602.87|27
1606140370000|2020-11-23 14:06:10|604.93|602.93|604.51|602.51|604.93|602.93|604.3|602.3|29
1606140380000|2020-11-23 14:06:20|604.52|602.52|604.65|602.65|604.75|602.75|604.32|602.32|30
1606140390000|2020-11-23 14:06:30|604.63|602.63|605.28|603.28|605.62|603.62|604.61|602.61|31
1606140400000|2020-11-23 14:06:40|605.3|603.3|606.04|604.04|606.09|604.09|605.01|603.01|29
1606140410000|2020-11-23 14:06:50|606.07|604.07|606.05|604.05|606.24|604.24|606.05|604.05|26
1606140420000|2020-11-23 14:07:00|606.15|604.15|606.19|604.19|606.3|604.3|606.07|604.07|15
1606140430000|2020-11-23 14:07:10|606.13|604.13|605.15|603.15|606.13|604.13|605.15|603.15|28
1606140440000|2020-11-23 14:07:20|605.14|603.14|604.94|602.94|605.21|603.21|604.92|602.92|13
1606140450000|2020-11-23 14:07:30|604.75|602.75|604.4|602.4|604.75|602.75|604.4|602.4|12
1606140460000|2020-11-23 14:07:40|604.41|602.41|603.94|601.94|604.41|602.41|603.92|601.92|19
1606140470000|2020-11-23 14:07:50|603.92|601.92|603.94|601.94|603.96|601.96|603.59|601.59|27
1606140480000|2020-11-23 14:08:00|604.2|602.2|604.84|602.84|604.89|602.89|604.04|602.04|23
1606140490000|2020-11-23 14:08:10|604.8|602.8|604.84|602.84|605.02|603.02|604.67|602.67|22
1606140500000|2020-11-23 14:08:20|604.85|602.85|604.99|602.99|604.99|602.99|604.78|602.78|27
1606140510000|2020-11-23 14:08:30|604.98|602.98|604.81|602.81|605.1|603.1|604.8|602.8|29
1606140520000|2020-11-23 14:08:40|604.8|602.8|604.37|602.37|604.8|602.8|604.37|602.37|27
1606140530000|2020-11-23 14:08:50|604.19|602.19|604.26|602.26|604.45|602.45|604.17|602.17|27
1606140540000|2020-11-23 14:09:00|604.18|602.18|604.78|602.78|604.87|602.87|604.17|602.17|18
1606140550000|2020-11-23 14:09:10|604.88|602.88|605.58|603.58|605.61|603.61|604.88|602.88|18
1606140560000|2020-11-23 14:09:20|605.57|603.57|605.9|603.9|605.9|603.9|605|603|15
1606140570000|2020-11-23 14:09:30|605.73|603.73|605.58|603.58|605.73|603.73|605.54|603.54|17
1606140580000|2020-11-23 14:09:40|605.53|603.53|605.38|603.38|605.58|603.58|605.16|603.16|26
1606140590000|2020-11-23 14:09:50|605.39|603.39|605.65|603.65|605.72|603.72|605.39|603.39|26
1606140600000|2020-11-23 14:10:00|605.64|603.64|605.42|603.42|605.64|603.64|605.38|603.38|19
1606140610000|2020-11-23 14:10:10|605.48|603.48|605.51|603.51|605.51|603.51|605.4|603.4|15
1606140620000|2020-11-23 14:10:20|605.52|603.52|605.5|603.5|605.64|603.64|605.5|603.5|9
1606140630000|2020-11-23 14:10:30|605.49|603.49|605.08|603.08|605.49|603.49|605.08|603.08|11
1606140640000|2020-11-23 14:10:40|604.95|602.95|605.11|603.11|605.15|603.15|604.87|602.87|26
1606140650000|2020-11-23 14:10:50|605.12|603.12|605.49|603.49|605.6|603.6|605.12|603.12|23
1606140660000|2020-11-23 14:11:00|605.5|603.5|605.1|603.1|605.6|603.6|605.09|603.09|26
1606140670000|2020-11-23 14:11:10|605.11|603.11|605.14|603.14|605.14|603.14|604.78|602.78|33
1606140680000|2020-11-23 14:11:20|605.12|603.12|605.4|603.4|605.4|603.4|605.11|603.11|26
1606140690000|2020-11-23 14:11:30|605.37|603.37|604.79|602.79|605.48|603.48|604.79|602.79|31
1606140700000|2020-11-23 14:11:40|604.74|602.74|605.02|603.02|605.08|603.08|604.74|602.74|30
1606140710000|2020-11-23 14:11:50|605.04|603.04|604.94|602.94|605.16|603.16|604.93|602.93|19
1606140720000|2020-11-23 14:12:00|605.08|603.08|604.96|602.96|605.08|603.08|604.92|602.92|12
1606140730000|2020-11-23 14:12:10|605.07|603.07|604.88|602.88|605.09|603.09|604.88|602.88|10
1606140740000|2020-11-23 14:12:20|604.74|602.74|604.31|602.31|604.8|602.8|604.2|602.2|23
1606140750000|2020-11-23 14:12:30|604.29|602.29|604.19|602.19|604.29|602.29|604.18|602.18|22
1606140760000|2020-11-23 14:12:40|604.21|602.21|604.17|602.17|604.25|602.25|604.17|602.17|24
1606140770000|2020-11-23 14:12:50|604.16|602.16|603.7|601.7|604.17|602.17|603.27|601.27|27
1606140780000|2020-11-23 14:13:00|603.73|601.73|603.89|601.89|603.93|601.93|603.46|601.46|33
1606140790000|2020-11-23 14:13:10|603.88|601.88|604.57|602.57|604.57|602.57|603.68|601.68|25
1606140800000|2020-11-23 14:13:20|604.7|602.7|604.36|602.36|604.84|602.84|604.32|602.32|25
1606140810000|2020-11-23 14:13:30|604.35|602.35|604.46|602.46|604.65|602.65|604.24|602.24|26
1606140820000|2020-11-23 14:13:40|604.44|602.44|604.24|602.24|604.44|602.44|604.21|602.21|16
1606140830000|2020-11-23 14:13:50|604.21|602.21|604.29|602.29|604.32|602.32|604.17|602.17|17
1606140840000|2020-11-23 14:14:00|604.37|602.37|604.46|602.46|604.49|602.49|604.37|602.37|4
1606140850000|2020-11-23 14:14:10|604.5|602.5|604.57|602.57|604.57|602.57|604.47|602.47|12
1606140860000|2020-11-23 14:14:20|604.55|602.55|604.53|602.53|604.55|602.55|604.43|602.43|10
1606140870000|2020-11-23 14:14:30|604.52|602.52|604.01|602.01|604.53|602.53|603.85|601.85|35
1606140880000|2020-11-23 14:14:40|604.05|602.05|604.2|602.2|604.25|602.25|604.05|602.05|12
1606140890000|2020-11-23 14:14:50|604.19|602.19|604.08|602.08|604.2|602.2|604.04|602.04|14
1606140900000|2020-11-23 14:15:00|604.06|602.06|603.92|601.92|604.14|602.14|603.91|601.91|28
1606140910000|2020-11-23 14:15:10|603.93|601.93|603.6|601.6|604.03|602.03|603.59|601.59|27
1606140920000|2020-11-23 14:15:20|603.61|601.61|603.36|601.36|603.69|601.69|603.33|601.33|28
1606140930000|2020-11-23 14:15:30|603.37|601.37|602.68|600.68|603.39|601.39|602.64|600.64|29
1606140940000|2020-11-23 14:15:40|602.65|600.65|602.04|600.04|602.79|600.79|601.93|599.93|33
1606140950000|2020-11-23 14:15:50|601.99|599.99|601.34|599.34|601.99|599.99|601.24|599.24|22
1606140960000|2020-11-23 14:16:00|601.54|599.54|599.74|597.74|601.62|599.62|599.74|597.74|37
1606140970000|2020-11-23 14:16:10|599.6|597.6|600.43|598.43|600.54|598.54|598.64|596.64|36
1606140980000|2020-11-23 14:16:20|600.45|598.45|599.13|597.13|600.86|598.86|599.13|597.13|32
1606140990000|2020-11-23 14:16:30|599.1|597.1|599.86|597.86|599.86|597.86|598.77|596.77|35
1606141000000|2020-11-23 14:16:40|599.91|597.91|599.86|597.86|600.19|598.19|599.72|597.72|39
1606141010000|2020-11-23 14:16:50|599.81|597.81|600.7|598.7|600.85|598.85|599.58|597.58|34
1606141020000|2020-11-23 14:17:00|600.76|598.76|601.51|599.51|601.53|599.53|600.72|598.72|33
1606141030000|2020-11-23 14:17:10|601.45|599.45|601.53|599.53|601.92|599.92|601.17|599.17|35
1606141040000|2020-11-23 14:17:20|601.41|599.41|601.27|599.27|601.69|599.69|601.15|599.15|36
1606141050000|2020-11-23 14:17:30|601.29|599.29|601.02|599.02|601.47|599.47|600.9|598.9|33
1606141060000|2020-11-23 14:17:40|601.04|599.04|601.21|599.21|601.6|599.6|601.04|599.04|33
1606141070000|2020-11-23 14:17:50|601.12|599.12|601.82|599.82|601.85|599.85|601.12|599.12|35
1606141080000|2020-11-23 14:18:00|601.81|599.81|601.56|599.56|601.9|599.9|601.26|599.26|33
1606141090000|2020-11-23 14:18:10|601.49|599.49|601.5|599.5|601.81|599.81|601.46|599.46|28
1606141100000|2020-11-23 14:18:20|601.49|599.49|600.67|598.67|601.49|599.49|600.67|598.67|25
1606141110000|2020-11-23 14:18:30|600.68|598.68|601.31|599.31|601.31|599.31|600.67|598.67|36
1606141120000|2020-11-23 14:18:40|601.05|599.05|599.95|597.95|601.05|599.05|599.95|597.95|17
1606141130000|2020-11-23 14:18:50|599.85|597.85|599.56|597.56|600.11|598.11|599.31|597.31|27
1606141140000|2020-11-23 14:19:00|599.62|597.62|599.53|597.53|599.63|597.63|599.25|597.25|30
1606141150000|2020-11-23 14:19:10|599.59|597.59|600.24|598.24|600.5|598.5|599.59|597.59|22
1606141160000|2020-11-23 14:19:20|600.2|598.2|600.07|598.07|600.6|598.6|600.07|598.07|32
1606141170000|2020-11-23 14:19:30|600.02|598.02|600.15|598.15|600.15|598.15|599.65|597.65|28
1606141180000|2020-11-23 14:19:40|600.03|598.03|600.27|598.27|600.27|598.27|599.96|597.96|28
1606141190000|2020-11-23 14:19:50|600.28|598.28|600.78|598.78|600.78|598.78|600.28|598.28|13
1606141200000|2020-11-23 14:20:00|600.8|598.8|600.57|598.57|601.05|599.05|600.57|598.57|15
1606141210000|2020-11-23 14:20:10|600.51|598.51|599.99|597.99|600.58|598.58|599.99|597.99|30
1606141220000|2020-11-23 14:20:20|599.96|597.96|599.96|597.96|600.03|598.03|599.85|597.85|29
1606141230000|2020-11-23 14:20:30|599.93|597.93|599.96|597.96|599.96|597.96|599.79|597.79|24
1606141240000|2020-11-23 14:20:40|599.99|597.99|599.74|597.74|600.24|598.24|599.74|597.74|34
1606141250000|2020-11-23 14:20:50|599.73|597.73|600.07|598.07|600.07|598.07|599.71|597.71|29
1606141260000|2020-11-23 14:21:00|600.06|598.06|600.1|598.1|600.12|598.12|599.96|597.96|31
1606141270000|2020-11-23 14:21:10|600.09|598.09|600.44|598.44|600.54|598.54|600.09|598.09|30
1606141280000|2020-11-23 14:21:20|600.42|598.42|601.04|599.04|601.06|599.06|600.37|598.37|32
1606141290000|2020-11-23 14:21:30|600.99|598.99|600.69|598.69|600.99|598.99|600.6|598.6|36
1606141300000|2020-11-23 14:21:40|600.93|598.93|601.14|599.14|601.16|599.16|600.93|598.93|30
1606141310000|2020-11-23 14:21:50|600.97|598.97|601.01|599.01|601.06|599.06|600.86|598.86|11
1606141320000|2020-11-23 14:22:00|601|599|600.94|598.94|601.06|599.06|600.94|598.94|15
1606141330000|2020-11-23 14:22:10|600.96|598.96|601.16|599.16|601.16|599.16|600.95|598.95|17
1606141340000|2020-11-23 14:22:20|601.18|599.18|601.18|599.18|601.2|599.2|601.07|599.07|20
1606141350000|2020-11-23 14:22:30|601.2|599.2|601.52|599.52|601.59|599.59|601.13|599.13|30
1606141360000|2020-11-23 14:22:40|601.49|599.49|601.41|599.41|601.49|599.49|601.31|599.31|28
1606141370000|2020-11-23 14:22:50|601.39|599.39|601.36|599.36|601.4|599.4|601.23|599.23|30
1606141380000|2020-11-23 14:23:00|601.34|599.34|601.47|599.47|601.47|599.47|601.31|599.31|16
1606141390000|2020-11-23 14:23:10|601.46|599.46|601.71|599.71|601.71|599.71|601.45|599.45|14
1606141400000|2020-11-23 14:23:20|601.72|599.72|601.5|599.5|601.72|599.72|601.45|599.45|22
1606141410000|2020-11-23 14:23:30|601.49|599.49|601.42|599.42|601.5|599.5|601.29|599.29|23
1606141420000|2020-11-23 14:23:40|601.44|599.44|601.57|599.57|601.67|599.67|601.44|599.44|18
1606141430000|2020-11-23 14:23:50|601.64|599.64|601.56|599.56|601.7|599.7|601.53|599.53|19
1606141440000|2020-11-23 14:24:00|601.55|599.55|601.47|599.47|601.55|599.55|601.42|599.42|19
1606141450000|2020-11-23 14:24:10|601.55|599.55|601.93|599.93|601.93|599.93|601.49|599.49|19
1606141460000|2020-11-23 14:24:20|601.95|599.95|602.55|600.55|602.57|600.57|601.94|599.94|24
1606141470000|2020-11-23 14:24:30|602.63|600.63|603.34|601.34|603.43|601.43|602.63|600.63|31
1606141480000|2020-11-23 14:24:40|603.35|601.35|604.33|602.33|604.33|602.33|603.35|601.35|32
1606141490000|2020-11-23 14:24:50|604.41|602.41|604.03|602.03|604.43|602.43|604.01|602.01|16
1606141500000|2020-11-23 14:25:00|604.02|602.02|604.04|602.04|604.12|602.12|604.02|602.02|21
1606141510000|2020-11-23 14:25:10|604.15|602.15|603.56|601.56|604.15|602.15|603.5|601.5|32
1606141520000|2020-11-23 14:25:20|603.54|601.54|603.34|601.34|603.54|601.54|603.24|601.24|30
1606141530000|2020-11-23 14:25:30|603.29|601.29|602.8|600.8|603.29|601.29|602.77|600.77|24
1606141540000|2020-11-23 14:25:40|602.77|600.77|602.45|600.45|602.8|600.8|602.45|600.45|23
1606141550000|2020-11-23 14:25:50|602.41|600.41|602.16|600.16|602.54|600.54|602.16|600.16|28
1606141560000|2020-11-23 14:26:00|602.15|600.15|603.06|601.06|603.06|601.06|602.14|600.14|24
1606141570000|2020-11-23 14:26:10|603.1|601.1|603.08|601.08|603.31|601.31|603.02|601.02|26
1606141580000|2020-11-23 14:26:20|603.06|601.06|603.03|601.03|603.21|601.21|602.98|600.98|14
1606141590000|2020-11-23 14:26:30|603.04|601.04|602.81|600.81|603.04|601.04|602.61|600.61|21
1606141600000|2020-11-23 14:26:40|602.77|600.77|602.54|600.54|602.84|600.84|602.47|600.47|32
1606141610000|2020-11-23 14:26:50|602.53|600.53|602.38|600.38|602.66|600.66|602.34|600.34|29
1606141620000|2020-11-23 14:27:00|602.41|600.41|602.23|600.23|602.42|600.42|602.2|600.2|26
1606141630000|2020-11-23 14:27:10|602.2|600.2|601.98|599.98|602.2|600.2|601.85|599.85|28
1606141640000|2020-11-23 14:27:20|601.97|599.97|601.72|599.72|602.02|600.02|601.66|599.66|29
1606141650000|2020-11-23 14:27:30|601.73|599.73|601.94|599.94|601.97|599.97|601.73|599.73|22
1606141660000|2020-11-23 14:27:40|601.91|599.91|601.95|599.95|601.95|599.95|601.86|599.86|29
1606141670000|2020-11-23 14:27:50|601.96|599.96|602.04|600.04|602.06|600.06|601.96|599.96|14
1606141680000|2020-11-23 14:28:00|602.03|600.03|601.95|599.95|602.17|600.17|601.93|599.93|19
1606141690000|2020-11-23 14:28:10|601.98|599.98|601.63|599.63|601.98|599.98|601.63|599.63|30
1606141700000|2020-11-23 14:28:20|601.62|599.62|601.41|599.41|601.62|599.62|601.21|599.21|26
1606141710000|2020-11-23 14:28:30|601.47|599.47|601.1|599.1|601.47|599.47|601.1|599.1|29
1606141720000|2020-11-23 14:28:40|600.98|598.98|600.81|598.81|601.1|599.1|600.81|598.81|13
1606141730000|2020-11-23 14:28:50|600.83|598.83|600.69|598.69|600.83|598.83|600.21|598.21|38
1606141740000|2020-11-23 14:29:00|600.76|598.76|600.96|598.96|600.97|598.97|600.69|598.69|28
1606141750000|2020-11-23 14:29:10|600.98|598.98|600.8|598.8|601.08|599.08|600.8|598.8|17
1606141760000|2020-11-23 14:29:20|600.85|598.85|600.7|598.7|600.98|598.98|600.7|598.7|20
1606141770000|2020-11-23 14:29:30|600.75|598.75|601.21|599.21|601.24|599.24|600.74|598.74|16
1606141780000|2020-11-23 14:29:40|601.24|599.24|601.18|599.18|601.27|599.27|601.13|599.13|25
1606141790000|2020-11-23 14:29:50|601.15|599.15|600.61|598.61|601.15|599.15|600.61|598.61|21
1606141800000|2020-11-23 14:30:00|600.46|598.46|600.53|598.53|600.87|598.87|600.46|598.46|34
1606141810000|2020-11-23 14:30:10|600.54|598.54|600.27|598.27|600.54|598.54|600.26|598.26|29
1606141820000|2020-11-23 14:30:20|600.3|598.3|599.79|597.79|600.31|598.31|599.71|597.71|35
1606141830000|2020-11-23 14:30:30|599.86|597.86|599.84|597.84|599.9|597.9|599.76|597.76|24
1606141840000|2020-11-23 14:30:40|599.94|597.94|599.84|597.84|599.95|597.95|599.82|597.82|16
1606141850000|2020-11-23 14:30:50|599.87|597.87|599.71|597.71|599.87|597.87|599.68|597.68|13
1606141860000|2020-11-23 14:31:00|599.72|597.72|599.51|597.51|599.74|597.74|599.51|597.51|22
1606141870000|2020-11-23 14:31:10|599.37|597.37|599.71|597.71|599.73|597.73|599.34|597.34|31
1606141880000|2020-11-23 14:31:20|599.74|597.74|599.5|597.5|599.74|597.74|599.25|597.25|29
1606141890000|2020-11-23 14:31:30|599.48|597.48|599.16|597.16|599.48|597.48|599.12|597.12|32
1606141900000|2020-11-23 14:31:40|599.13|597.13|598.92|596.92|599.13|597.13|598.76|596.76|31
1606141910000|2020-11-23 14:31:50|598.91|596.91|598.22|596.22|598.93|596.93|598.18|596.18|19
1606141920000|2020-11-23 14:32:00|598.18|596.18|596.81|594.81|598.21|596.21|596.71|594.71|34
1606141930000|2020-11-23 14:32:10|596.78|594.78|597.16|595.16|597.47|595.47|596.78|594.78|33
1606141940000|2020-11-23 14:32:20|597.14|595.14|597.3|595.3|597.34|595.34|596.91|594.91|34
1606141950000|2020-11-23 14:32:30|597.34|595.34|597.76|595.76|597.89|595.89|597.22|595.22|29
1606141960000|2020-11-23 14:32:40|597.75|595.75|598.71|596.71|598.71|596.71|597.71|595.71|34
1606141970000|2020-11-23 14:32:50|598.68|596.68|599.04|597.04|599.21|597.21|598.64|596.64|32
1606141980000|2020-11-23 14:33:00|599.12|597.12|598.78|596.78|599.12|597.12|598.78|596.78|28
1606141990000|2020-11-23 14:33:10|598.77|596.77|598.19|596.19|598.82|596.82|598.16|596.16|28
1606142000000|2020-11-23 14:33:20|598.12|596.12|598.15|596.15|598.36|596.36|598.12|596.12|33
1606142010000|2020-11-23 14:33:30|598.19|596.19|598.13|596.13|598.49|596.49|597.89|595.89|35
1606142020000|2020-11-23 14:33:40|598.28|596.28|598.87|596.87|598.89|596.89|598.28|596.28|26
1606142030000|2020-11-23 14:33:50|598.89|596.89|599.03|597.03|599.07|597.07|598.73|596.73|26
1606142040000|2020-11-23 14:34:00|599.11|597.11|599.79|597.79|599.79|597.79|599.06|597.06|27
1606142050000|2020-11-23 14:34:10|599.8|597.8|600.52|598.52|600.56|598.56|599.8|597.8|32
1606142060000|2020-11-23 14:34:20|600.62|598.62|600.52|598.52|600.66|598.66|600.38|598.38|35
1606142070000|2020-11-23 14:34:30|600.56|598.56|600.85|598.85|600.89|598.89|600.32|598.32|36
1606142080000|2020-11-23 14:34:40|600.86|598.86|601.83|599.83|601.9|599.9|600.86|598.86|36
1606142090000|2020-11-23 14:34:50|601.87|599.87|601.6|599.6|602.32|600.32|601.59|599.59|32
1606142100000|2020-11-23 14:35:00|601.7|599.7|601.81|599.81|601.81|599.81|601.38|599.38|30
1606142110000|2020-11-23 14:35:10|601.83|599.83|601.19|599.19|601.83|599.83|601.17|599.17|21
1606142120000|2020-11-23 14:35:20|601.2|599.2|600.84|598.84|601.2|599.2|600.8|598.8|23
1606142130000|2020-11-23 14:35:30|600.83|598.83|600.04|598.04|600.83|598.83|600.04|598.04|24
1606142140000|2020-11-23 14:35:40|600|598|599.97|597.97|600|598|599.88|597.88|27
1606142150000|2020-11-23 14:35:50|599.98|597.98|600.33|598.33|600.44|598.44|599.82|597.82|35
1606142160000|2020-11-23 14:36:00|600.38|598.38|599.67|597.67|600.38|598.38|599.67|597.67|34
1606142170000|2020-11-23 14:36:10|599.65|597.65|599.35|597.35|599.65|597.65|599|597|38
1606142180000|2020-11-23 14:36:20|599.37|597.37|599.49|597.49|599.74|597.74|599.37|597.37|26
1606142190000|2020-11-23 14:36:30|599.47|597.47|599.91|597.91|599.91|597.91|599.27|597.27|32
1606142200000|2020-11-23 14:36:40|599.93|597.93|599.48|597.48|600.07|598.07|599.43|597.43|28
1606142210000|2020-11-23 14:36:50|599.46|597.46|599.85|597.85|599.89|597.89|599.46|597.46|33
1606142220000|2020-11-23 14:37:00|599.8|597.8|599.45|597.45|599.85|597.85|599.35|597.35|32
1606142230000|2020-11-23 14:37:10|599.33|597.33|599.48|597.48|599.53|597.53|599.19|597.19|21
1606142240000|2020-11-23 14:37:20|599.47|597.47|599.63|597.63|599.63|597.63|599.16|597.16|31
1606142250000|2020-11-23 14:37:30|599.65|597.65|600.3|598.3|600.44|598.44|599.65|597.65|25
1606142260000|2020-11-23 14:37:40|600.29|598.29|600.8|598.8|600.8|598.8|600.18|598.18|28
1606142270000|2020-11-23 14:37:50|600.83|598.83|601.22|599.22|601.3|599.3|600.83|598.83|24
1606142280000|2020-11-23 14:38:00|601.21|599.21|601.34|599.34|601.37|599.37|601.21|599.21|16
1606142290000|2020-11-23 14:38:10|601.46|599.46|600.94|598.94|601.46|599.46|600.93|598.93|20
1606142300000|2020-11-23 14:38:20|600.92|598.92|600.56|598.56|600.93|598.93|600.46|598.46|37
1606142310000|2020-11-23 14:38:30|600.61|598.61|600.76|598.76|600.8|598.8|600.57|598.57|36
1606142320000|2020-11-23 14:38:40|600.78|598.78|600.82|598.82|600.84|598.84|600.27|598.27|32
1606142330000|2020-11-23 14:38:50|600.78|598.78|600.88|598.88|600.94|598.94|600.45|598.45|26
1606142340000|2020-11-23 14:39:00|600.86|598.86|600.36|598.36|600.88|598.88|600.15|598.15|23
1606142350000|2020-11-23 14:39:10|600.37|598.37|599.79|597.79|600.37|598.37|599.56|597.56|36
1606142360000|2020-11-23 14:39:20|599.84|597.84|599.7|597.7|599.84|597.84|599.52|597.52|33
1606142370000|2020-11-23 14:39:30|599.69|597.69|599.8|597.8|599.91|597.91|599.48|597.48|35
1606142380000|2020-11-23 14:39:40|599.82|597.82|600.18|598.18|600.26|598.26|599.82|597.82|29
1606142390000|2020-11-23 14:39:50|600.09|598.09|599.75|597.75|600.09|598.09|599.63|597.63|30
1606142400000|2020-11-23 14:40:00|599.74|597.74|599.36|597.36|599.78|597.78|599.36|597.36|28
1606142410000|2020-11-23 14:40:10|599.34|597.34|599.92|597.92|599.92|597.92|599.24|597.24|33
1606142420000|2020-11-23 14:40:20|599.93|597.93|599.29|597.29|599.94|597.94|599.25|597.25|32
1606142430000|2020-11-23 14:40:30|599.31|597.31|599.04|597.04|599.31|597.31|598.99|596.99|29
1606142440000|2020-11-23 14:40:40|599.03|597.03|599.03|597.03|599.04|597.04|598.94|596.94|14
1606142450000|2020-11-23 14:40:50|599.04|597.04|599.16|597.16|599.51|597.51|599.04|597.04|22
1606142460000|2020-11-23 14:41:00|599.15|597.15|599.43|597.43|599.44|597.44|599.06|597.06|25
1606142470000|2020-11-23 14:41:10|599.42|597.42|599.91|597.91|600.12|598.12|599.42|597.42|30
1606142480000|2020-11-23 14:41:20|599.9|597.9|600.44|598.44|600.44|598.44|599.88|597.88|29
1606142490000|2020-11-23 14:41:30|600.43|598.43|600.13|598.13|600.47|598.47|600.13|598.13|31
1606142500000|2020-11-23 14:41:40|600.08|598.08|600.54|598.54|600.54|598.54|599.99|597.99|30
1606142510000|2020-11-23 14:41:50|600.52|598.52|600.33|598.33|600.54|598.54|600.31|598.31|23
1606142520000|2020-11-23 14:42:00|600.4|598.4|600.45|598.45|600.55|598.55|600.34|598.34|17
1606142530000|2020-11-23 14:42:10|600.44|598.44|600.83|598.83|600.83|598.83|600.42|598.42|15
1606142540000|2020-11-23 14:42:20|600.73|598.73|600.89|598.89|601.01|599.01|600.73|598.73|25
1606142550000|2020-11-23 14:42:30|600.88|598.88|600.39|598.39|600.88|598.88|600.35|598.35|29
1606142560000|2020-11-23 14:42:40|600.38|598.38|600.92|598.92|600.94|598.94|600.35|598.35|25
1606142570000|2020-11-23 14:42:50|600.98|598.98|601.17|599.17|601.28|599.28|600.98|598.98|16
1606142580000|2020-11-23 14:43:00|601.16|599.16|601.17|599.17|601.28|599.28|601.1|599.1|27
1606142590000|2020-11-23 14:43:10|601.18|599.18|601.33|599.33|601.34|599.34|601.18|599.18|22
1606142600000|2020-11-23 14:43:20|601.34|599.34|601.78|599.78|601.78|599.78|601.34|599.34|25
1606142610000|2020-11-23 14:43:30|601.77|599.77|602.14|600.14|602.22|600.22|601.77|599.77|30
1606142620000|2020-11-23 14:43:40|602.1|600.1|602.03|600.03|602.1|600.1|601.8|599.8|36
1606142630000|2020-11-23 14:43:50|602.04|600.04|602.69|600.69|602.69|600.69|602.04|600.04|27
1606142640000|2020-11-23 14:44:00|602.68|600.68|602.97|600.97|603.16|601.16|602.68|600.68|25
1606142650000|2020-11-23 14:44:10|602.99|600.99|603.25|601.25|603.48|601.48|602.98|600.98|25
1606142660000|2020-11-23 14:44:20|603.32|601.32|603.05|601.05|603.49|601.49|602.87|600.87|32
1606142670000|2020-11-23 14:44:30|603.16|601.16|603.18|601.18|603.34|601.34|603.08|601.08|32
1606142680000|2020-11-23 14:44:40|603.16|601.16|603.07|601.07|603.29|601.29|603.07|601.07|29
1606142690000|2020-11-23 14:44:50|603.04|601.04|602.81|600.81|603.04|601.04|602.52|600.52|31
1606142700000|2020-11-23 14:45:00|602.79|600.79|603.03|601.03|603.04|601.04|602.79|600.79|9
1606142710000|2020-11-23 14:45:10|602.99|600.99|602.81|600.81|602.99|600.99|602.71|600.71|23
1606142720000|2020-11-23 14:45:20|602.84|600.84|603.34|601.34|603.36|601.36|602.84|600.84|25
1606142730000|2020-11-23 14:45:30|603.35|601.35|603.33|601.33|603.67|601.67|603.25|601.25|29
1606142740000|2020-11-23 14:45:40|603.29|601.29|603.68|601.68|603.79|601.79|603.14|601.14|22
1606142750000|2020-11-23 14:45:50|603.67|601.67|603.6|601.6|603.7|601.7|603.38|601.38|26
1606142760000|2020-11-23 14:46:00|603.61|601.61|604.02|602.02|604.26|602.26|603.61|601.61|23
1606142770000|2020-11-23 14:46:10|604|602|604.27|602.27|604.27|602.27|603.99|601.99|30
1606142780000|2020-11-23 14:46:20|604.28|602.28|604.01|602.01|604.4|602.4|604|602|26
1606142790000|2020-11-23 14:46:30|603.94|601.94|604.19|602.19|604.29|602.29|603.85|601.85|34
1606142800000|2020-11-23 14:46:40|604.2|602.2|604.07|602.07|604.23|602.23|604.05|602.05|16
1606142810000|2020-11-23 14:46:50|604.05|602.05|603.42|601.42|604.05|602.05|603.42|601.42|26
1606142820000|2020-11-23 14:47:00|603.41|601.41|604.26|602.26|604.26|602.26|603.41|601.41|24
1606142830000|2020-11-23 14:47:10|604.28|602.28|604.45|602.45|604.45|602.45|604.14|602.14|28
1606142840000|2020-11-23 14:47:20|604.44|602.44|604.54|602.54|604.76|602.76|604.41|602.41|23
1606142850000|2020-11-23 14:47:30|604.58|602.58|604.76|602.76|605.03|603.03|604.57|602.57|23
1606142860000|2020-11-23 14:47:40|604.78|602.78|604.87|602.87|605.31|603.31|604.71|602.71|23
1606142870000|2020-11-23 14:47:50|604.82|602.82|604.67|602.67|604.91|602.91|604.6|602.6|26
1606142880000|2020-11-23 14:48:00|604.7|602.7|604.68|602.68|604.7|602.7|604.29|602.29|27
1606142890000|2020-11-23 14:48:10|604.71|602.71|605.2|603.2|605.21|603.21|604.71|602.71|25
1606142900000|2020-11-23 14:48:20|605.19|603.19|605.08|603.08|605.21|603.21|604.89|602.89|34
1606142910000|2020-11-23 14:48:30|605.07|603.07|604.93|602.93|605.09|603.09|604.83|602.83|29
1606142920000|2020-11-23 14:48:40|604.92|602.92|605.1|603.1|605.1|603.1|604.86|602.86|22
1606142930000|2020-11-23 14:48:50|605.17|603.17|604.94|602.94|605.17|603.17|604.94|602.94|12
1606142940000|2020-11-23 14:49:00|604.89|602.89|604.74|602.74|604.93|602.93|604.74|602.74|8
1606142950000|2020-11-23 14:49:10|604.66|602.66|604.38|602.38|604.74|602.74|604.36|602.36|13
1606142960000|2020-11-23 14:49:20|604.37|602.37|604|602|604.37|602.37|603.99|601.99|25
1606142970000|2020-11-23 14:49:30|603.99|601.99|603.96|601.96|604.28|602.28|603.94|601.94|20
1606142980000|2020-11-23 14:49:40|603.94|601.94|604.15|602.15|604.2|602.2|603.94|601.94|23
1606142990000|2020-11-23 14:49:50|604.05|602.05|605|603|605|603|604.05|602.05|19
1606143000000|2020-11-23 14:50:00|605.06|603.06|605.36|603.36|605.36|603.36|605.06|603.06|9
1606143010000|2020-11-23 14:50:10|605.62|603.62|605.32|603.32|605.62|603.62|605.32|603.32|10
1606143020000|2020-11-23 14:50:20|605.39|603.39|605.8|603.8|605.82|603.82|605.39|603.39|8
1606143030000|2020-11-23 14:50:30|605.79|603.79|606.3|604.3|606.31|604.31|605.79|603.79|23
1606143040000|2020-11-23 14:50:40|606.34|604.34|606.19|604.19|606.34|604.34|605.97|603.97|26
1606143050000|2020-11-23 14:50:50|606.2|604.2|606.59|604.59|606.59|604.59|606.1|604.1|19
1606143060000|2020-11-23 14:51:00|606.55|604.55|606.17|604.17|606.55|604.55|606.11|604.11|21
1606143070000|2020-11-23 14:51:10|606.21|604.21|606.01|604.01|606.29|604.29|605.96|603.96|26
1606143080000|2020-11-23 14:51:20|606.02|604.02|606.27|604.27|606.27|604.27|605.94|603.94|22
1606143090000|2020-11-23 14:51:30|606.24|604.24|606.1|604.1|606.27|604.27|606.1|604.1|32
1606143100000|2020-11-23 14:51:40|606.11|604.11|606.46|604.46|606.57|604.57|606.1|604.1|24
1606143110000|2020-11-23 14:51:50|606.47|604.47|606.3|604.3|606.56|604.56|606.23|604.23|35
1606143120000|2020-11-23 14:52:00|606.44|604.44|606.36|604.36|606.51|604.51|606.35|604.35|35
1606143130000|2020-11-23 14:52:10|606.4|604.4|606.3|604.3|606.41|604.41|606.04|604.04|22
1606143140000|2020-11-23 14:52:20|606.33|604.33|606.03|604.03|606.33|604.33|606.03|604.03|19
1606143150000|2020-11-23 14:52:30|605.96|603.96|606.11|604.11|606.13|604.13|605.67|603.67|25
1606143160000|2020-11-23 14:52:40|606.08|604.08|606.24|604.24|606.24|604.24|605.96|603.96|27
1606143170000|2020-11-23 14:52:50|606.26|604.26|606.64|604.64|606.64|604.64|606.25|604.25|23
1606143180000|2020-11-23 14:53:00|606.62|604.62|606.94|604.94|606.94|604.94|606.61|604.61|17
1606143190000|2020-11-23 14:53:10|607.02|605.02|607.15|605.15|607.25|605.25|607.02|605.02|22
1606143200000|2020-11-23 14:53:20|607.25|605.25|607.51|605.51|607.51|605.51|607.25|605.25|16
1606143210000|2020-11-23 14:53:30|607.56|605.56|607.43|605.43|607.62|605.62|607.37|605.37|23
1606143220000|2020-11-23 14:53:40|607.42|605.42|607.12|605.12|607.42|605.42|606.64|604.64|32
1606143230000|2020-11-23 14:53:50|607.13|605.13|606.33|604.33|607.15|605.15|606.32|604.32|27
1606143240000|2020-11-23 14:54:00|606.31|604.31|606.65|604.65|606.86|604.86|606.27|604.27|32
1606143250000|2020-11-23 14:54:10|606.67|604.67|606.5|604.5|606.68|604.68|606.44|604.44|35
1606143260000|2020-11-23 14:54:20|606.43|604.43|606.31|604.31|606.56|604.56|606.31|604.31|28
1606143270000|2020-11-23 14:54:30|606.29|604.29|605.61|603.61|606.32|604.32|605.61|603.61|24
1606143280000|2020-11-23 14:54:40|605.56|603.56|605.76|603.76|605.77|603.77|605.56|603.56|33
1606143290000|2020-11-23 14:54:50|605.66|603.66|606.05|604.05|606.08|604.08|605.56|603.56|37
1606143300000|2020-11-23 14:55:00|606.06|604.06|606.41|604.41|606.41|604.41|605.98|603.98|17
1606143310000|2020-11-23 14:55:10|606.34|604.34|606.48|604.48|606.48|604.48|606.34|604.34|21
1606143320000|2020-11-23 14:55:20|606.49|604.49|606.5|604.5|606.57|604.57|606.43|604.43|18
1606143330000|2020-11-23 14:55:30|606.49|604.49|606.33|604.33|606.49|604.49|606.26|604.26|24
1606143340000|2020-11-23 14:55:40|606.32|604.32|605.99|603.99|606.32|604.32|605.93|603.93|20
1606143350000|2020-11-23 14:55:50|606.05|604.05|606.13|604.13|606.13|604.13|605.94|603.94|21
1606143360000|2020-11-23 14:56:00|606.2|604.2|605.83|603.83|606.23|604.23|605.8|603.8|29
1606143370000|2020-11-23 14:56:10|605.88|603.88|605.34|603.34|605.95|603.95|605.34|603.34|28
1606143380000|2020-11-23 14:56:20|605.35|603.35|604.72|602.72|605.36|603.36|604.06|602.06|33
1606143390000|2020-11-23 14:56:30|604.7|602.7|604.21|602.21|605.03|603.03|604.21|602.21|36
1606143400000|2020-11-23 14:56:40|604.17|602.17|603.91|601.91|604.34|602.34|603.91|601.91|30
1606143410000|2020-11-23 14:56:50|603.9|601.9|603.51|601.51|603.91|601.91|603.5|601.5|19
1606143420000|2020-11-23 14:57:00|603.36|601.36|602.6|600.6|603.36|601.36|602.6|600.6|33
1606143430000|2020-11-23 14:57:10|602.58|600.58|602.22|600.22|602.58|600.58|602.04|600.04|35
1606143440000|2020-11-23 14:57:20|602.26|600.26|601.85|599.85|602.26|600.26|601.71|599.71|35
1606143450000|2020-11-23 14:57:30|601.78|599.78|600.98|598.98|601.8|599.8|600.98|598.98|35
1606143460000|2020-11-23 14:57:40|600.92|598.92|601.21|599.21|601.22|599.22|600.66|598.66|32
1606143470000|2020-11-23 14:57:50|601.22|599.22|601.79|599.79|601.94|599.94|601.15|599.15|38
1606143480000|2020-11-23 14:58:00|601.81|599.81|600.68|598.68|601.96|599.96|600.68|598.68|32
1606143490000|2020-11-23 14:58:10|600.75|598.75|601.11|599.11|601.14|599.14|600.5|598.5|26
1606143500000|2020-11-23 14:58:20|601.07|599.07|600.28|598.28|601.07|599.07|600.26|598.26|33
1606143510000|2020-11-23 14:58:30|600.27|598.27|599.72|597.72|600.37|598.37|599.69|597.69|28
1606143520000|2020-11-23 14:58:40|599.68|597.68|600.92|598.92|600.92|598.92|599.68|597.68|34
1606143530000|2020-11-23 14:58:50|600.93|598.93|600.69|598.69|601.04|599.04|600.68|598.68|30
1606143540000|2020-11-23 14:59:00|600.7|598.7|601.2|599.2|601.2|599.2|600.67|598.67|30
1606143550000|2020-11-23 14:59:10|601.06|599.06|600.91|598.91|601.2|599.2|600.91|598.91|20
1606143560000|2020-11-23 14:59:20|600.9|598.9|600.93|598.93|601.2|599.2|600.6|598.6|35
1606143570000|2020-11-23 14:59:30|600.96|598.96|601.44|599.44|601.44|599.44|600.96|598.96|30
1606143580000|2020-11-23 14:59:40|601.46|599.46|601.18|599.18|601.69|599.69|601.18|599.18|29
1606143590000|2020-11-23 14:59:50|601.05|599.05|601.07|599.07|601.07|599.07|600.6|598.6|26
1606143600000|2020-11-23 15:00:00|601.11|599.11|601.11|599.11|601.34|599.34|600.95|598.95|30
1606143610000|2020-11-23 15:00:10|601.05|599.05|600.29|598.29|601.05|599.05|600.29|598.29|30
1606143620000|2020-11-23 15:00:20|600.3|598.3|600.23|598.23|600.45|598.45|600.23|598.23|20
1606143630000|2020-11-23 15:00:30|600.29|598.29|599.88|597.88|600.37|598.37|599.88|597.88|19
1606143640000|2020-11-23 15:00:40|599.79|597.79|598.87|596.87|599.81|597.81|598.72|596.72|28
1606143650000|2020-11-23 15:00:50|598.83|596.83|599.49|597.49|599.62|597.62|598.83|596.83|21
1606143660000|2020-11-23 15:01:00|599.42|597.42|598.94|596.94|599.47|597.47|598.93|596.93|27
1606143670000|2020-11-23 15:01:10|598.83|596.83|598.76|596.76|598.91|596.91|598.74|596.74|16
1606143680000|2020-11-23 15:01:20|598.75|596.75|599.54|597.54|599.54|597.54|598.56|596.56|23
1606143690000|2020-11-23 15:01:30|599.59|597.59|599.69|597.69|600.03|598.03|599.59|597.59|32
1606143700000|2020-11-23 15:01:40|599.7|597.7|600.06|598.06|600.37|598.37|599.67|597.67|35
1606143710000|2020-11-23 15:01:50|600.07|598.07|600.11|598.11|600.21|598.21|599.82|597.82|33
1606143720000|2020-11-23 15:02:00|600.12|598.12|599.7|597.7|600.17|598.17|599.46|597.46|32
1606143730000|2020-11-23 15:02:10|599.69|597.69|599.28|597.28|599.73|597.73|599.27|597.27|23
1606143740000|2020-11-23 15:02:20|599.27|597.27|599.2|597.2|599.27|597.27|599.12|597.12|22
1606143750000|2020-11-23 15:02:30|599.05|597.05|598.59|596.59|599.3|597.3|598.52|596.52|19
1606143760000|2020-11-23 15:02:40|598.5|596.5|598|596|598.64|596.64|597.95|595.95|30
1606143770000|2020-11-23 15:02:50|597.99|595.99|597.85|595.85|598.2|596.2|597.69|595.69|27
1606143780000|2020-11-23 15:03:00|597.84|595.84|598.76|596.76|598.76|596.76|597.77|595.77|37
1606143790000|2020-11-23 15:03:10|598.79|596.79|598.21|596.21|598.79|596.79|598.17|596.17|34
1606143800000|2020-11-23 15:03:20|598.2|596.2|598.79|596.79|598.82|596.82|598.09|596.09|33
1606143810000|2020-11-23 15:03:30|598.81|596.81|598.98|596.98|599.16|597.16|598.76|596.76|36
1606143820000|2020-11-23 15:03:40|599.01|597.01|598.82|596.82|599.09|597.09|598.82|596.82|22
1606143830000|2020-11-23 15:03:50|598.79|596.79|599.22|597.22|599.24|597.24|598.79|596.79|25
1606143840000|2020-11-23 15:04:00|599.26|597.26|599.28|597.28|599.36|597.36|599.18|597.18|27
1606143850000|2020-11-23 15:04:10|599.24|597.24|599.17|597.17|599.3|597.3|599.14|597.14|31
1606143860000|2020-11-23 15:04:20|599.12|597.12|598.75|596.75|599.12|597.12|598.63|596.63|29
1606143870000|2020-11-23 15:04:30|598.77|596.77|598.7|596.7|598.79|596.79|598.57|596.57|23
1606143880000|2020-11-23 15:04:40|598.68|596.68|598.19|596.19|598.68|596.68|598.19|596.19|28
1606143890000|2020-11-23 15:04:50|598.16|596.16|598.41|596.41|598.52|596.52|598.16|596.16|30
1606143900000|2020-11-23 15:05:00|598.4|596.4|599.02|597.02|599.32|597.32|598.4|596.4|32
1606143910000|2020-11-23 15:05:10|598.96|596.96|598.78|596.78|598.96|596.96|598.63|596.63|35
1606143920000|2020-11-23 15:05:20|598.79|596.79|598.87|596.87|599.2|597.2|598.75|596.75|23
1606143930000|2020-11-23 15:05:30|598.81|596.81|598.71|596.71|598.91|596.91|598.56|596.56|24
1606143940000|2020-11-23 15:05:40|598.49|596.49|598.79|596.79|598.82|596.82|598.38|596.38|24
1606143950000|2020-11-23 15:05:50|598.78|596.78|598.22|596.22|598.81|596.81|598.22|596.22|32
1606143960000|2020-11-23 15:06:00|598.23|596.23|598.15|596.15|598.26|596.26|598.09|596.09|13
1606143970000|2020-11-23 15:06:10|598.24|596.24|598.24|596.24|598.26|596.26|598.14|596.14|9
1606143980000|2020-11-23 15:06:20|598.22|596.22|598.53|596.53|598.64|596.64|598.22|596.22|23
1606143990000|2020-11-23 15:06:30|598.51|596.51|598.66|596.66|598.8|596.8|598.42|596.42|35
1606144000000|2020-11-23 15:06:40|598.62|596.62|598.56|596.56|598.75|596.75|598.55|596.55|31
1606144010000|2020-11-23 15:06:50|598.55|596.55|598.42|596.42|598.7|596.7|598.42|596.42|28
1606144020000|2020-11-23 15:07:00|598.43|596.43|598.82|596.82|598.83|596.83|598.43|596.43|26
1606144030000|2020-11-23 15:07:10|598.83|596.83|599.28|597.28|599.28|597.28|598.75|596.75|19
1606144040000|2020-11-23 15:07:20|599.29|597.29|599.26|597.26|599.65|597.65|599.26|597.26|29
1606144050000|2020-11-23 15:07:30|599.28|597.28|599.68|597.68|599.68|597.68|599.06|597.06|33
1606144060000|2020-11-23 15:07:40|599.69|597.69|599.75|597.75|599.75|597.75|599.48|597.48|32
1606144070000|2020-11-23 15:07:50|599.72|597.72|599.46|597.46|599.72|597.72|599.46|597.46|27
1606144080000|2020-11-23 15:08:00|599.4|597.4|598.96|596.96|599.42|597.42|598.92|596.92|20
1606144090000|2020-11-23 15:08:10|598.99|596.99|599.25|597.25|599.25|597.25|598.81|596.81|31
1606144100000|2020-11-23 15:08:20|599.24|597.24|599.51|597.51|599.64|597.64|599.24|597.24|30
1606144110000|2020-11-23 15:08:30|599.52|597.52|599.88|597.88|599.88|597.88|599.52|597.52|26
1606144120000|2020-11-23 15:08:40|599.89|597.89|600.35|598.35|600.35|598.35|599.71|597.71|29
1606144130000|2020-11-23 15:08:50|600.36|598.36|600.37|598.37|600.51|598.51|600.36|598.36|26
1606144140000|2020-11-23 15:09:00|600.38|598.38|599.96|597.96|600.4|598.4|599.91|597.91|26
1606144150000|2020-11-23 15:09:10|599.97|597.97|600.76|598.76|600.76|598.76|599.97|597.97|21
1606144160000|2020-11-23 15:09:20|600.84|598.84|601.36|599.36|601.36|599.36|600.79|598.79|17
1606144170000|2020-11-23 15:09:30|601.37|599.37|601.62|599.62|601.62|599.62|601.3|599.3|21
1606144180000|2020-11-23 15:09:40|601.6|599.6|602.01|600.01|602.09|600.09|601.6|599.6|23
1606144190000|2020-11-23 15:09:50|602.08|600.08|602.34|600.34|602.69|600.69|602.08|600.08|20
1606144200000|2020-11-23 15:10:00|602.44|600.44|602.56|600.56|602.58|600.58|602.42|600.42|23
1606144210000|2020-11-23 15:10:10|602.54|600.54|602.23|600.23|602.54|600.54|602.15|600.15|26
1606144220000|2020-11-23 15:10:20|602.24|600.24|602.41|600.41|602.62|600.62|602.24|600.24|17
1606144230000|2020-11-23 15:10:30|602.4|600.4|601.87|599.87|602.41|600.41|601.87|599.87|24
1606144240000|2020-11-23 15:10:40|601.93|599.93|601.89|599.89|602.02|600.02|601.81|599.81|31
1606144250000|2020-11-23 15:10:50|601.9|599.9|601.65|599.65|602|600|601.65|599.65|27
1606144260000|2020-11-23 15:11:00|601.62|599.62|602.03|600.03|602.04|600.04|601.56|599.56|23
1606144270000|2020-11-23 15:11:10|601.98|599.98|601.78|599.78|602.05|600.05|601.49|599.49|29
1606144280000|2020-11-23 15:11:20|601.76|599.76|601.3|599.3|601.79|599.79|601.3|599.3|20
1606144290000|2020-11-23 15:11:30|601.35|599.35|601.35|599.35|601.4|599.4|600.96|598.96|25
1606144300000|2020-11-23 15:11:40|601.34|599.34|601.21|599.21|601.39|599.39|601.21|599.21|21
1606144310000|2020-11-23 15:11:50|601.13|599.13|600.61|598.61|601.13|599.13|600.61|598.61|11
1606144320000|2020-11-23 15:12:00|600.55|598.55|600.19|598.19|600.55|598.55|600.18|598.18|16
1606144330000|2020-11-23 15:12:10|600.15|598.15|599.86|597.86|600.15|598.15|599.32|597.32|34
1606144340000|2020-11-23 15:12:20|599.85|597.85|599.27|597.27|599.85|597.85|599.19|597.19|36
1606144350000|2020-11-23 15:12:30|599.28|597.28|599.12|597.12|599.28|597.28|599.1|597.1|24
1606144360000|2020-11-23 15:12:40|599.14|597.14|599.26|597.26|599.47|597.47|599.03|597.03|33
1606144370000|2020-11-23 15:12:50|599.24|597.24|598.93|596.93|599.3|597.3|598.9|596.9|33
1606144380000|2020-11-23 15:13:00|598.96|596.96|599.08|597.08|599.55|597.55|598.92|596.92|38
1606144390000|2020-11-23 15:13:10|599.12|597.12|598.92|596.92|599.12|597.12|598.63|596.63|33
1606144400000|2020-11-23 15:13:20|598.88|596.88|598.63|596.63|598.94|596.94|598.63|596.63|32
1606144410000|2020-11-23 15:13:30|598.65|596.65|598.64|596.64|598.8|596.8|598.61|596.61|33
1606144420000|2020-11-23 15:13:40|598.66|596.66|598.72|596.72|598.87|596.87|598.66|596.66|28
1606144430000|2020-11-23 15:13:50|598.71|596.71|598.29|596.29|598.73|596.73|598.26|596.26|20
1606144440000|2020-11-23 15:14:00|598.27|596.27|598.58|596.58|598.66|596.66|598.19|596.19|34
1606144450000|2020-11-23 15:14:10|598.57|596.57|598.74|596.74|598.87|596.87|598.57|596.57|17
1606144460000|2020-11-23 15:14:20|598.75|596.75|598.69|596.69|599.06|597.06|598.69|596.69|29
1606144470000|2020-11-23 15:14:30|598.68|596.68|598.41|596.41|598.68|596.68|598.41|596.41|30
1606144480000|2020-11-23 15:14:40|598.35|596.35|598.85|596.85|598.93|596.93|598.21|596.21|29
1606144490000|2020-11-23 15:14:50|598.83|596.83|598.43|596.43|598.88|596.88|598.39|596.39|18
1606144500000|2020-11-23 15:15:00|598.37|596.37|598.51|596.51|598.51|596.51|598.37|596.37|33
1606144510000|2020-11-23 15:15:10|598.52|596.52|598.85|596.85|598.86|596.86|598.52|596.52|23
1606144520000|2020-11-23 15:15:20|598.86|596.86|599.19|597.19|599.19|597.19|598.86|596.86|29
1606144530000|2020-11-23 15:15:30|599.13|597.13|599.13|597.13|599.18|597.18|599.08|597.08|27
1606144540000|2020-11-23 15:15:40|599.11|597.11|598.83|596.83|599.2|597.2|598.83|596.83|27
1606144550000|2020-11-23 15:15:50|598.78|596.78|598.32|596.32|598.81|596.81|598.22|596.22|29
1606144560000|2020-11-23 15:16:00|598.28|596.28|597.8|595.8|598.28|596.28|597.8|595.8|29
1606144570000|2020-11-23 15:16:10|597.81|595.81|597.55|595.55|597.89|595.89|597.54|595.54|28
1606144580000|2020-11-23 15:16:20|597.58|595.58|597.6|595.6|597.78|595.78|597.48|595.48|30
1606144590000|2020-11-23 15:16:30|597.58|595.58|597.21|595.21|597.66|595.66|597.21|595.21|30
1606144600000|2020-11-23 15:16:40|597.2|595.2|597.25|595.25|597.28|595.28|596.71|594.71|26
1606144610000|2020-11-23 15:16:50|597.24|595.24|597.27|595.27|597.32|595.32|597.03|595.03|31
1606144620000|2020-11-23 15:17:00|597.29|595.29|597.08|595.08|597.29|595.29|596.86|594.86|38
1606144630000|2020-11-23 15:17:10|596.96|594.96|596.89|594.89|597.19|595.19|596.83|594.83|31
1606144640000|2020-11-23 15:17:20|596.87|594.87|596.83|594.83|597.22|595.22|596.78|594.78|34
1606144650000|2020-11-23 15:17:30|596.85|594.85|596.84|594.84|597.07|595.07|596.78|594.78|34
1606144660000|2020-11-23 15:17:40|596.83|594.83|596.44|594.44|596.83|594.83|596.32|594.32|14
1606144670000|2020-11-23 15:17:50|596.47|594.47|596.45|594.45|596.6|594.6|596.38|594.38|22
1606144680000|2020-11-23 15:18:00|596.36|594.36|595.33|593.33|596.36|594.36|595.25|593.25|37
1606144690000|2020-11-23 15:18:10|595.32|593.32|595.33|593.33|595.33|593.33|594.61|592.61|34
1606144700000|2020-11-23 15:18:20|595.36|593.36|595.05|593.05|595.36|593.36|594.54|592.54|36
1606144710000|2020-11-23 15:18:30|595.08|593.08|595.09|593.09|595.41|593.41|595.07|593.07|35
1606144720000|2020-11-23 15:18:40|595.08|593.08|594.71|592.71|595.22|593.22|594.61|592.61|35
1606144730000|2020-11-23 15:18:50|594.68|592.68|594.17|592.17|594.9|592.9|594.02|592.02|33
1606144740000|2020-11-23 15:19:00|594.21|592.21|592.62|590.62|594.21|592.21|592.61|590.61|35
1606144750000|2020-11-23 15:19:10|592.76|590.76|593.26|591.26|593.76|591.76|592.76|590.76|33
1606144760000|2020-11-23 15:19:20|593.25|591.25|593.98|591.98|594|592|593.01|591.01|38
1606144770000|2020-11-23 15:19:30|593.95|591.95|594.03|592.03|594.22|592.22|593.95|591.95|31
1606144780000|2020-11-23 15:19:40|594.08|592.08|593.59|591.59|594.08|592.08|593.59|591.59|36
1606144790000|2020-11-23 15:19:50|593.52|591.52|593.47|591.47|593.6|591.6|593.26|591.26|35
1606144800000|2020-11-23 15:20:00|593.48|591.48|593.27|591.27|593.65|591.65|593.23|591.23|37
1606144810000|2020-11-23 15:20:10|593.29|591.29|593.82|591.82|593.92|591.92|593.17|591.17|33
1606144820000|2020-11-23 15:20:20|593.8|591.8|594.25|592.25|594.25|592.25|593.77|591.77|37
1606144830000|2020-11-23 15:20:30|594.29|592.29|594.55|592.55|594.55|592.55|594.29|592.29|27
1606144840000|2020-11-23 15:20:40|594.9|592.9|594.9|592.9|595.13|593.13|594.89|592.89|18
1606144850000|2020-11-23 15:20:50|594.91|592.91|595.8|593.8|595.8|593.8|594.91|592.91|15
1606144860000|2020-11-23 15:21:00|595.81|593.81|596.18|594.18|596.19|594.19|595.79|593.79|13
1606144870000|2020-11-23 15:21:10|596.19|594.19|596.23|594.23|596.23|594.23|596.18|594.18|9
1606144880000|2020-11-23 15:21:20|596.39|594.39|595.2|593.2|596.39|594.39|595.16|593.16|35
1606144890000|2020-11-23 15:21:30|595.22|593.22|594.7|592.7|595.22|593.22|594.6|592.6|26
1606144900000|2020-11-23 15:21:40|594.71|592.71|596.05|594.05|596.06|594.06|594.71|592.71|31
1606144910000|2020-11-23 15:21:50|596.03|594.03|595.76|593.76|596.03|594.03|595.61|593.61|31
1606144920000|2020-11-23 15:22:00|595.71|593.71|595.29|593.29|595.94|593.94|595.29|593.29|35
1606144930000|2020-11-23 15:22:10|595.12|593.12|595.33|593.33|595.52|593.52|595.12|593.12|24
1606144940000|2020-11-23 15:22:20|595.32|593.32|595.29|593.29|595.35|593.35|595.29|593.29|16
1606144950000|2020-11-23 15:22:30|595.33|593.33|595.54|593.54|595.54|593.54|595.32|593.32|10
1606144960000|2020-11-23 15:22:40|595.53|593.53|595.45|593.45|595.59|593.59|595.33|593.33|22
1606144970000|2020-11-23 15:22:50|595.46|593.46|595.6|593.6|595.61|593.61|595.44|593.44|23
1606144980000|2020-11-23 15:23:00|595.57|593.57|595.67|593.67|595.67|593.67|595.57|593.57|9
1606144990000|2020-11-23 15:23:10|595.7|593.7|596.15|594.15|596.21|594.21|595.7|593.7|17
1606145000000|2020-11-23 15:23:20|596.08|594.08|596.21|594.21|596.21|594.21|595.88|593.88|25
1606145010000|2020-11-23 15:23:30|596.23|594.23|596.39|594.39|596.41|594.41|596.15|594.15|16
1606145020000|2020-11-23 15:23:40|596.38|594.38|596.59|594.59|596.67|594.67|596.33|594.33|16
1606145030000|2020-11-23 15:23:50|596.54|594.54|596.28|594.28|596.54|594.54|596.16|594.16|29
1606145040000|2020-11-23 15:24:00|596.23|594.23|596.75|594.75|596.75|594.75|596.22|594.22|30
1606145050000|2020-11-23 15:24:10|596.73|594.73|596.42|594.42|596.74|594.74|596.42|594.42|26
1606145060000|2020-11-23 15:24:20|596.39|594.39|596.41|594.41|596.46|594.46|596.24|594.24|30
1606145070000|2020-11-23 15:24:30|596.4|594.4|596.31|594.31|596.41|594.41|596.28|594.28|21
1606145080000|2020-11-23 15:24:40|596.36|594.36|596.04|594.04|596.39|594.39|596.03|594.03|18
1606145090000|2020-11-23 15:24:50|596.02|594.02|595.41|593.41|596.05|594.05|595.41|593.41|36
1606145100000|2020-11-23 15:25:00|595.39|593.39|595.12|593.12|595.41|593.41|594.79|592.79|30
1606145110000|2020-11-23 15:25:10|595.24|593.24|595.6|593.6|595.71|593.71|594.97|592.97|39
1606145120000|2020-11-23 15:25:20|595.58|593.58|595.32|593.32|595.58|593.58|595.2|593.2|22
1606145130000|2020-11-23 15:25:30|595.28|593.28|594.71|592.71|595.28|593.28|594.59|592.59|23
1606145140000|2020-11-23 15:25:40|594.6|592.6|595.37|593.37|595.37|593.37|594.6|592.6|31
1606145150000|2020-11-23 15:25:50|595.51|593.51|595.08|593.08|595.51|593.51|595|593|29
1606145160000|2020-11-23 15:26:00|595.04|593.04|594.88|592.88|595.22|593.22|594.84|592.84|29
1606145170000|2020-11-23 15:26:10|594.86|592.86|595.19|593.19|595.21|593.21|594.8|592.8|22
1606145180000|2020-11-23 15:26:20|595.15|593.15|595.02|593.02|595.17|593.17|594.74|592.74|19
1606145190000|2020-11-23 15:26:30|595|593|595.51|593.51|595.51|593.51|594.98|592.98|15
1606145200000|2020-11-23 15:26:40|595.59|593.59|595.56|593.56|595.64|593.64|595.36|593.36|19
1606145210000|2020-11-23 15:26:50|595.61|593.61|595.77|593.77|595.84|593.84|595.61|593.61|9
1606145220000|2020-11-23 15:27:00|595.84|593.84|595.63|593.63|595.84|593.84|595.57|593.57|12
1606145230000|2020-11-23 15:27:10|595.6|593.6|595.63|593.63|595.64|593.64|595.58|593.58|8
1606145240000|2020-11-23 15:27:20|595.75|593.75|595.9|593.9|595.9|593.9|595.74|593.74|7
1606145250000|2020-11-23 15:27:30|595.85|593.85|595.65|593.65|595.85|593.85|595.53|593.53|7
1606145260000|2020-11-23 15:27:40|595.68|593.68|595.14|593.14|595.68|593.68|595.14|593.14|24
1606145270000|2020-11-23 15:27:50|595.13|593.13|594.71|592.71|595.13|593.13|594.71|592.71|22
1606145280000|2020-11-23 15:28:00|594.76|592.76|595.13|593.13|595.13|593.13|594.71|592.71|24
1606145290000|2020-11-23 15:28:10|595.14|593.14|595.13|593.13|595.29|593.29|594.92|592.92|21
1606145300000|2020-11-23 15:28:20|595.14|593.14|595.28|593.28|595.33|593.33|595.05|593.05|26
1606145310000|2020-11-23 15:28:30|595.25|593.25|595.22|593.22|595.25|593.25|595.11|593.11|17
1606145320000|2020-11-23 15:28:40|595.23|593.23|595.31|593.31|595.31|593.31|595.23|593.23|6
1606145330000|2020-11-23 15:28:50|595.29|593.29|595.23|593.23|595.29|593.29|595.05|593.05|18
1606145340000|2020-11-23 15:29:00|595.24|593.24|594.62|592.62|595.24|593.24|594.57|592.57|30
1606145350000|2020-11-23 15:29:10|594.8|592.8|594.61|592.61|594.93|592.93|594.61|592.61|27
1606145360000|2020-11-23 15:29:20|594.59|592.59|594.47|592.47|594.67|592.67|594.39|592.39|29
1606145370000|2020-11-23 15:29:30|594.39|592.39|593.75|591.75|594.42|592.42|593.75|591.75|31
1606145380000|2020-11-23 15:29:40|593.76|591.76|593.93|591.93|593.99|591.99|593.71|591.71|31
1606145390000|2020-11-23 15:29:50|593.88|591.88|593.71|591.71|593.88|591.88|593.67|591.67|27
1606145400000|2020-11-23 15:30:00|593.67|591.67|592.99|590.99|593.68|591.68|592.99|590.99|27
1606145410000|2020-11-23 15:30:10|592.84|590.84|592.11|590.11|592.87|590.87|592.06|590.06|31
1606145420000|2020-11-23 15:30:20|592.14|590.14|591.63|589.63|592.14|590.14|591.1|589.1|37
1606145430000|2020-11-23 15:30:30|591.56|589.56|591.22|589.22|591.7|589.7|590.83|588.83|30
1606145440000|2020-11-23 15:30:40|591.27|589.27|591.33|589.33|591.33|589.33|591.21|589.21|24
1606145450000|2020-11-23 15:30:50|591.34|589.34|590.79|588.79|591.34|589.34|590.79|588.79|29
1606145460000|2020-11-23 15:31:00|590.6|588.6|590.12|588.12|590.75|588.75|590.07|588.07|34
1606145470000|2020-11-23 15:31:10|590.02|588.02|589.74|587.74|590.03|588.03|589.74|587.74|26
1606145480000|2020-11-23 15:31:20|589.59|587.59|589.3|587.3|589.6|587.6|589.3|587.3|18
1606145490000|2020-11-23 15:31:30|589.19|587.19|589.74|587.74|589.94|587.94|588.95|586.95|20
1606145500000|2020-11-23 15:31:40|589.7|587.7|589.02|587.02|589.7|587.7|589.02|587.02|37
1606145510000|2020-11-23 15:31:50|589.06|587.06|588.21|586.21|589.18|587.18|588.21|586.21|34
1606145520000|2020-11-23 15:32:00|588.2|586.2|589.26|587.26|589.26|587.26|588.07|586.07|27
1606145530000|2020-11-23 15:32:10|589.41|587.41|589.18|587.18|589.77|587.77|589.12|587.12|29
1606145540000|2020-11-23 15:32:20|589.33|587.33|589.34|587.34|589.45|587.45|589.12|587.12|34
1606145550000|2020-11-23 15:32:30|589.35|587.35|589.87|587.87|589.87|587.87|589.35|587.35|27
1606145560000|2020-11-23 15:32:40|589.92|587.92|589.8|587.8|590.03|588.03|589.8|587.8|11
1606145570000|2020-11-23 15:32:50|589.64|587.64|588.89|586.89|589.64|587.64|588.87|586.87|26
1606145580000|2020-11-23 15:33:00|588.93|586.93|589.43|587.43|589.44|587.44|588.9|586.9|30
1606145590000|2020-11-23 15:33:10|589.27|587.27|588.93|586.93|589.38|587.38|588.88|586.88|33
1606145600000|2020-11-23 15:33:20|588.9|586.9|589.12|587.12|589.29|587.29|588.83|586.83|31
1606145610000|2020-11-23 15:33:30|589.09|587.09|589.76|587.76|589.77|587.77|589.09|587.09|26
1606145620000|2020-11-23 15:33:40|589.77|587.77|590.12|588.12|590.23|588.23|589.77|587.77|19
1606145630000|2020-11-23 15:33:50|590.11|588.11|590.05|588.05|590.21|588.21|589.83|587.83|26
1606145640000|2020-11-23 15:34:00|590.04|588.04|590.3|588.3|590.3|588.3|590.03|588.03|13
1606145650000|2020-11-23 15:34:10|590.34|588.34|590.63|588.63|591.04|589.04|590.34|588.34|28
1606145660000|2020-11-23 15:34:20|590.71|588.71|591.7|589.7|591.76|589.76|590.71|588.71|30
1606145670000|2020-11-23 15:34:30|591.71|589.71|592.51|590.51|592.51|590.51|591.71|589.71|29
1606145680000|2020-11-23 15:34:40|592.6|590.6|593.1|591.1|593.15|591.15|592.57|590.57|31
1606145690000|2020-11-23 15:34:50|593.11|591.11|593.4|591.4|593.4|591.4|593.11|591.11|29
1606145700000|2020-11-23 15:35:00|593.49|591.49|593.86|591.86|593.86|591.86|593.48|591.48|20
1606145710000|2020-11-23 15:35:10|593.83|591.83|594.63|592.63|594.63|592.63|593.83|591.83|31
1606145720000|2020-11-23 15:35:20|594.69|592.69|594.7|592.7|594.83|592.83|594.26|592.26|37
1606145730000|2020-11-23 15:35:30|594.76|592.76|595.44|593.44|595.44|593.44|594.71|592.71|26
1606145740000|2020-11-23 15:35:40|595.55|593.55|595.92|593.92|595.99|593.99|595.47|593.47|25
1606145750000|2020-11-23 15:35:50|596|594|596.14|594.14|596.3|594.3|596|594|20
1606145760000|2020-11-23 15:36:00|596.07|594.07|595.76|593.76|596.07|594.07|595.76|593.76|25
1606145770000|2020-11-23 15:36:10|595.73|593.73|596.09|594.09|596.09|594.09|595.51|593.51|23
1606145780000|2020-11-23 15:36:20|596.16|594.16|596.83|594.83|596.83|594.83|596.16|594.16|32
1606145790000|2020-11-23 15:36:30|596.93|594.93|596.77|594.77|597.04|595.04|596.73|594.73|10
1606145800000|2020-11-23 15:36:40|596.78|594.78|596.9|594.9|596.98|594.98|596.78|594.78|22
1606145810000|2020-11-23 15:36:50|596.98|594.98|596.63|594.63|597.04|595.04|596.63|594.63|30
1606145820000|2020-11-23 15:37:00|596.62|594.62|596.62|594.62|596.64|594.64|596.16|594.16|30
1606145830000|2020-11-23 15:37:10|596.7|594.7|596.41|594.41|596.89|594.89|596.41|594.41|25
1606145840000|2020-11-23 15:37:20|596.42|594.42|596.33|594.33|596.58|594.58|596.28|594.28|29
1606145850000|2020-11-23 15:37:30|596.28|594.28|596.18|594.18|596.34|594.34|596.03|594.03|32
1606145860000|2020-11-23 15:37:40|596.25|594.25|595.95|593.95|596.42|594.42|595.95|593.95|25
1606145870000|2020-11-23 15:37:50|596.02|594.02|596.19|594.19|596.2|594.2|595.93|593.93|28
1606145880000|2020-11-23 15:38:00|596.16|594.16|595.83|593.83|596.16|594.16|595.79|593.79|30
1606145890000|2020-11-23 15:38:10|595.86|593.86|596.1|594.1|596.14|594.14|595.84|593.84|30
1606145900000|2020-11-23 15:38:20|596.02|594.02|596.3|594.3|596.31|594.31|596.02|594.02|24
1606145910000|2020-11-23 15:38:30|596.29|594.29|595.97|593.97|596.29|594.29|595.79|593.79|27
1606145920000|2020-11-23 15:38:40|595.99|593.99|595.59|593.59|596|594|595.57|593.57|27
1606145930000|2020-11-23 15:38:50|595.58|593.58|595.55|593.55|595.69|593.69|595.54|593.54|24
1606145940000|2020-11-23 15:39:00|595.5|593.5|595.14|593.14|595.51|593.51|595.14|593.14|35
1606145950000|2020-11-23 15:39:10|595.01|593.01|595.03|593.03|595.1|593.1|594.93|592.93|29
1606145960000|2020-11-23 15:39:20|594.98|592.98|595.23|593.23|595.25|593.25|594.97|592.97|28
1606145970000|2020-11-23 15:39:30|595.33|593.33|595.58|593.58|595.58|593.58|595.23|593.23|21
1606145980000|2020-11-23 15:39:40|595.52|593.52|595.5|593.5|595.58|593.58|595.5|593.5|16
1606145990000|2020-11-23 15:39:50|595.49|593.49|595.48|593.48|595.49|593.49|595.47|593.47|4
1606146000000|2020-11-23 15:40:00|595.59|593.59|595.93|593.93|595.94|593.94|595.54|593.54|11
1606146010000|2020-11-23 15:40:10|595.94|593.94|596.01|594.01|596.01|594.01|595.84|593.84|16
1606146020000|2020-11-23 15:40:20|596.15|594.15|596.32|594.32|596.32|594.32|596.12|594.12|12
1606146030000|2020-11-23 15:40:30|596.33|594.33|596.57|594.57|596.59|594.59|596.33|594.33|15
1606146040000|2020-11-23 15:40:40|596.58|594.58|596.62|594.62|596.62|594.62|596.53|594.53|9
1606146050000|2020-11-23 15:40:50|596.63|594.63|596.9|594.9|596.9|594.9|596.63|594.63|7
1606146060000|2020-11-23 15:41:00|596.91|594.91|597.13|595.13|597.13|595.13|596.91|594.91|4
1606146070000|2020-11-23 15:41:10|597.12|595.12|596.76|594.76|597.12|595.12|596.76|594.76|26
1606146080000|2020-11-23 15:41:20|596.77|594.77|596.78|594.78|596.84|594.84|596.71|594.71|21
1606146090000|2020-11-23 15:41:30|596.72|594.72|596.72|594.72|596.73|594.73|596.72|594.72|3
1606146100000|2020-11-23 15:41:40|596.7|594.7|596.38|594.38|596.7|594.7|596.38|594.38|7
1606146110000|2020-11-23 15:41:50|596.39|594.39|596.5|594.5|596.78|594.78|596.39|594.39|15
1606146120000|2020-11-23 15:42:00|596.48|594.48|596.62|594.62|596.62|594.62|596.48|594.48|14
1606146130000|2020-11-23 15:42:10|596.63|594.63|596.68|594.68|596.74|594.74|596.49|594.49|20
1606146140000|2020-11-23 15:42:20|596.69|594.69|596.91|594.91|596.91|594.91|596.68|594.68|11
1606146150000|2020-11-23 15:42:30|596.9|594.9|597.09|595.09|597.09|595.09|596.79|594.79|18
1606146160000|2020-11-23 15:42:40|597.04|595.04|596.98|594.98|597.04|595.04|596.98|594.98|3
1606146170000|2020-11-23 15:42:50|596.95|594.95|596.83|594.83|596.98|594.98|596.83|594.83|10
1606146180000|2020-11-23 15:43:00|596.8|594.8|596.69|594.69|596.8|594.8|596.6|594.6|18
1606146190000|2020-11-23 15:43:10|596.71|594.71|596.6|594.6|596.77|594.77|596.54|594.54|19
1606146200000|2020-11-23 15:43:20|596.59|594.59|596.79|594.79|596.79|594.79|596.58|594.58|12
1606146210000|2020-11-23 15:43:30|596.77|594.77|596.82|594.82|596.85|594.85|596.75|594.75|8
1606146220000|2020-11-23 15:43:40|596.83|594.83|596.66|594.66|596.83|594.83|596.58|594.58|29
1606146230000|2020-11-23 15:43:50|596.65|594.65|596.59|594.59|596.66|594.66|596.49|594.49|28
1606146240000|2020-11-23 15:44:00|596.53|594.53|596.25|594.25|596.6|594.6|596.25|594.25|33
1606146250000|2020-11-23 15:44:10|596.12|594.12|596.15|594.15|596.19|594.19|596.03|594.03|28
1606146260000|2020-11-23 15:44:20|596.14|594.14|595.71|593.71|596.25|594.25|595.71|593.71|21
1606146270000|2020-11-23 15:44:30|595.77|593.77|595.89|593.89|596.03|594.03|595.77|593.77|29
1606146280000|2020-11-23 15:44:40|595.9|593.9|595.78|593.78|596.02|594.02|595.76|593.76|14
1606146290000|2020-11-23 15:44:50|595.82|593.82|595.45|593.45|595.84|593.84|595.45|593.45|18
1606146300000|2020-11-23 15:45:00|595.3|593.3|594.68|592.68|595.3|593.3|594.68|592.68|19
1606146310000|2020-11-23 15:45:10|594.67|592.67|593.54|591.54|594.67|592.67|592.52|590.52|32
1606146320000|2020-11-23 15:45:20|593.61|591.61|593.07|591.07|593.81|591.81|593.01|591.01|25
1606146330000|2020-11-23 15:45:30|593.08|591.08|592.71|590.71|593.16|591.16|592.46|590.46|28
1606146340000|2020-11-23 15:45:40|592.61|590.61|593.38|591.38|593.38|591.38|592.52|590.52|36
1606146350000|2020-11-23 15:45:50|593.35|591.35|593.37|591.37|593.48|591.48|593.18|591.18|29
1606146360000|2020-11-23 15:46:00|593.3|591.3|592.66|590.66|593.4|591.4|592.62|590.62|34
1606146370000|2020-11-23 15:46:10|592.63|590.63|592.02|590.02|592.63|590.63|591.57|589.57|35
1606146380000|2020-11-23 15:46:20|591.88|589.88|591.49|589.49|591.9|589.9|591.48|589.48|34
1606146390000|2020-11-23 15:46:30|591.41|589.41|590.92|588.92|591.41|589.41|590.48|588.48|30
1606146400000|2020-11-23 15:46:40|590.94|588.94|590.05|588.05|591.01|589.01|590|588|36
1606146410000|2020-11-23 15:46:50|590.06|588.06|589.83|587.83|590.28|588.28|589.67|587.67|31
1606146420000|2020-11-23 15:47:00|589.82|587.82|590.78|588.78|591|589|589.82|587.82|34
1606146430000|2020-11-23 15:47:10|590.87|588.87|591.73|589.73|591.86|589.86|590.87|588.87|35
1606146440000|2020-11-23 15:47:20|591.79|589.79|592.96|590.96|592.96|590.96|591.59|589.59|36
1606146450000|2020-11-23 15:47:30|592.94|590.94|592.9|590.9|593.12|591.12|592.58|590.58|36
1606146460000|2020-11-23 15:47:40|592.83|590.83|592.65|590.65|593|591|592.65|590.65|36
1606146470000|2020-11-23 15:47:50|592.64|590.64|592.85|590.85|592.96|590.96|592.34|590.34|37
1606146480000|2020-11-23 15:48:00|592.89|590.89|592.45|590.45|593.07|591.07|592.39|590.39|35
1606146490000|2020-11-23 15:48:10|592.53|590.53|591.91|589.91|592.58|590.58|591.91|589.91|28
1606146500000|2020-11-23 15:48:20|591.75|589.75|591.11|589.11|591.75|589.75|591.11|589.11|21
1606146510000|2020-11-23 15:48:30|591.15|589.15|591.01|589.01|591.15|589.15|590.92|588.92|16
1606146520000|2020-11-23 15:48:40|591|589|590.45|588.45|591|589|590.21|588.21|26
1606146530000|2020-11-23 15:48:50|590.51|588.51|590.92|588.92|590.92|588.92|589.77|587.77|36
1606146540000|2020-11-23 15:49:00|590.86|588.86|591.02|589.02|591.23|589.23|590.75|588.75|31
1606146550000|2020-11-23 15:49:10|591.03|589.03|591.65|589.65|591.65|589.65|590.84|588.84|32
1606146560000|2020-11-23 15:49:20|591.7|589.7|591.49|589.49|591.9|589.9|591.32|589.32|32
1606146570000|2020-11-23 15:49:30|591.48|589.48|592.38|590.38|592.6|590.6|591.48|589.48|23
1606146580000|2020-11-23 15:49:40|592.28|590.28|592.63|590.63|592.63|590.63|592.19|590.19|31
1606146590000|2020-11-23 15:49:50|592.59|590.59|592.9|590.9|592.91|590.91|592.59|590.59|30
1606146600000|2020-11-23 15:50:00|592.91|590.91|592.87|590.87|593.03|591.03|592.76|590.76|21
1606146610000|2020-11-23 15:50:10|592.88|590.88|594.12|592.12|594.12|592.12|592.88|590.88|32
1606146620000|2020-11-23 15:50:20|594.22|592.22|594.62|592.62|594.64|592.64|594.16|592.16|27
1606146630000|2020-11-23 15:50:30|594.64|592.64|595.31|593.31|595.47|593.47|594.64|592.64|35
1606146640000|2020-11-23 15:50:40|595.35|593.35|595.19|593.19|595.53|593.53|595.17|593.17|31
1606146650000|2020-11-23 15:50:50|595.21|593.21|594.91|592.91|595.27|593.27|594.79|592.79|27
1606146660000|2020-11-23 15:51:00|594.89|592.89|595.07|593.07|595.23|593.23|594.88|592.88|29
1606146670000|2020-11-23 15:51:10|595.08|593.08|594.63|592.63|595.24|593.24|594.63|592.63|24
1606146680000|2020-11-23 15:51:20|594.61|592.61|593.73|591.73|594.61|592.61|593.7|591.7|32
1606146690000|2020-11-23 15:51:30|593.7|591.7|592.76|590.76|593.7|591.7|592.56|590.56|30
1606146700000|2020-11-23 15:51:40|592.73|590.73|592.75|590.75|592.91|590.91|592.26|590.26|29
1606146710000|2020-11-23 15:51:50|592.82|590.82|592.57|590.57|592.97|590.97|592.29|590.29|33
1606146720000|2020-11-23 15:52:00|592.55|590.55|592.81|590.81|592.87|590.87|592.55|590.55|22
1606146730000|2020-11-23 15:52:10|592.86|590.86|593.21|591.21|593.45|591.45|592.79|590.79|29
1606146740000|2020-11-23 15:52:20|593.16|591.16|593.86|591.86|593.86|591.86|592.89|590.89|32
1606146750000|2020-11-23 15:52:30|593.97|591.97|592.88|590.88|593.97|591.97|592.88|590.88|27
1606146760000|2020-11-23 15:52:40|592.92|590.92|593.23|591.23|593.27|591.27|592.92|590.92|16
1606146770000|2020-11-23 15:52:50|593.19|591.19|592.67|590.67|593.22|591.22|592.66|590.66|31
1606146780000|2020-11-23 15:53:00|592.71|590.71|591.95|589.95|592.71|590.71|591.95|589.95|32
1606146790000|2020-11-23 15:53:10|591.94|589.94|591.04|589.04|591.94|589.94|591.04|589.04|25
1606146800000|2020-11-23 15:53:20|590.88|588.88|591.18|589.18|591.31|589.31|590.83|588.83|38
1606146810000|2020-11-23 15:53:30|591.26|589.26|591.72|589.72|591.93|589.93|591.17|589.17|37
1606146820000|2020-11-23 15:53:40|591.71|589.71|591.19|589.19|591.83|589.83|591.19|589.19|27
1606146830000|2020-11-23 15:53:50|591.17|589.17|591.29|589.29|591.3|589.3|590.98|588.98|14
1606146840000|2020-11-23 15:54:00|591.26|589.26|591.34|589.34|591.48|589.48|591.18|589.18|30
1606146850000|2020-11-23 15:54:10|591.32|589.32|591.17|589.17|591.32|589.32|590.96|588.96|31
1606146860000|2020-11-23 15:54:20|591.14|589.14|590.88|588.88|591.21|589.21|590.87|588.87|27
1606146870000|2020-11-23 15:54:30|590.87|588.87|591|589|591|589|590.67|588.67|24
1606146880000|2020-11-23 15:54:40|590.99|588.99|591.04|589.04|591.12|589.12|590.85|588.85|29
1606146890000|2020-11-23 15:54:50|591.03|589.03|590.99|588.99|591.28|589.28|590.99|588.99|20
1606146900000|2020-11-23 15:55:00|590.98|588.98|590.84|588.84|591.08|589.08|590.84|588.84|24
1606146910000|2020-11-23 15:55:10|590.66|588.66|590.79|588.79|590.95|588.95|590.63|588.63|25
1606146920000|2020-11-23 15:55:20|590.7|588.7|590.64|588.64|590.77|588.77|590.4|588.4|25
1606146930000|2020-11-23 15:55:30|590.62|588.62|590.05|588.05|590.63|588.63|590.04|588.04|26
1606146940000|2020-11-23 15:55:40|589.99|587.99|589.93|587.93|589.99|587.99|589.93|587.93|13
1606146950000|2020-11-23 15:55:50|589.94|587.94|589.75|587.75|589.94|587.94|589.7|587.7|9
1606146960000|2020-11-23 15:56:00|589.74|587.74|590.01|588.01|590.01|588.01|589.41|587.41|22
1606146970000|2020-11-23 15:56:10|590.13|588.13|590.52|588.52|590.59|588.59|590.13|588.13|34
1606146980000|2020-11-23 15:56:20|590.53|588.53|591.03|589.03|591.12|589.12|590.53|588.53|32
1606146990000|2020-11-23 15:56:30|591.01|589.01|591.28|589.28|591.28|589.28|590.96|588.96|30
1606147000000|2020-11-23 15:56:40|591.27|589.27|591.82|589.82|591.89|589.89|591.27|589.27|28
1606147010000|2020-11-23 15:56:50|591.83|589.83|591.84|589.84|591.98|589.98|591.81|589.81|20
1606147020000|2020-11-23 15:57:00|591.83|589.83|591.6|589.6|591.83|589.83|591.37|589.37|20
1606147030000|2020-11-23 15:57:10|591.55|589.55|591.39|589.39|591.61|589.61|591.37|589.37|16
1606147040000|2020-11-23 15:57:20|591.4|589.4|592|590|592|590|591.35|589.35|28
1606147050000|2020-11-23 15:57:30|592.1|590.1|592.29|590.29|592.29|590.29|592.03|590.03|26
1606147060000|2020-11-23 15:57:40|592.28|590.28|592.2|590.2|592.28|590.28|592.06|590.06|26
1606147070000|2020-11-23 15:57:50|592.17|590.17|592.38|590.38|592.38|590.38|592.17|590.17|7
1606147080000|2020-11-23 15:58:00|592.37|590.37|592.51|590.51|592.51|590.51|592.29|590.29|16
1606147090000|2020-11-23 15:58:10|592.45|590.45|592.82|590.82|592.82|590.82|592.35|590.35|28
1606147100000|2020-11-23 15:58:20|592.83|590.83|592.62|590.62|592.83|590.83|592.39|590.39|26
1606147110000|2020-11-23 15:58:30|592.64|590.64|592.89|590.89|593.04|591.04|592.64|590.64|15
1606147120000|2020-11-23 15:58:40|592.94|590.94|592.82|590.82|593.02|591.02|592.82|590.82|16
1606147130000|2020-11-23 15:58:50|592.72|590.72|592.4|590.4|592.84|590.84|592.4|590.4|20
1606147140000|2020-11-23 15:59:00|592.41|590.41|591.96|589.96|592.49|590.49|591.96|589.96|17
1606147150000|2020-11-23 15:59:10|591.85|589.85|591.93|589.93|592.15|590.15|591.77|589.77|29
1606147160000|2020-11-23 15:59:20|591.83|589.83|591.54|589.54|591.83|589.83|591.54|589.54|7
1606147170000|2020-11-23 15:59:30|591.53|589.53|591.54|589.54|591.7|589.7|591.49|589.49|20
1606147180000|2020-11-23 15:59:40|591.64|589.64|592.3|590.3|592.31|590.31|591.64|589.64|28
1606147190000|2020-11-23 15:59:50|592.29|590.29|591.55|589.55|592.3|590.3|591.55|589.55|25
1606147200000|2020-11-23 16:00:00|591.6|589.6|592.51|590.51|592.53|590.53|591.58|589.58|24
1606147210000|2020-11-23 16:00:10|592.49|590.49|593.89|591.89|593.89|591.89|592.49|590.49|30
1606147220000|2020-11-23 16:00:20|593.94|591.94|594.02|592.02|594.04|592.04|593.84|591.84|27
1606147230000|2020-11-23 16:00:30|594.06|592.06|594.15|592.15|594.16|592.16|593.92|591.92|21
1606147240000|2020-11-23 16:00:40|594.09|592.09|594.2|592.2|594.44|592.44|594.06|592.06|23
1606147250000|2020-11-23 16:00:50|594.14|592.14|595.11|593.11|595.17|593.17|594.12|592.12|24
1606147260000|2020-11-23 16:01:00|595.1|593.1|595.27|593.27|595.51|593.51|595|593|24
1606147270000|2020-11-23 16:01:10|595.28|593.28|595.09|593.09|595.41|593.41|594.87|592.87|27
1606147280000|2020-11-23 16:01:20|595.13|593.13|595.62|593.62|595.62|593.62|595.1|593.1|20
1606147290000|2020-11-23 16:01:30|595.73|593.73|596.11|594.11|596.11|594.11|595.49|593.49|26
1606147300000|2020-11-23 16:01:40|596.14|594.14|596.57|594.57|596.57|594.57|596.13|594.13|30
1606147310000|2020-11-23 16:01:50|596.43|594.43|596.68|594.68|596.68|594.68|596.32|594.32|31
1606147320000|2020-11-23 16:02:00|596.67|594.67|596.49|594.49|596.69|594.69|596.48|594.48|27
1606147330000|2020-11-23 16:02:10|596.46|594.46|596.07|594.07|596.46|594.46|595.8|593.8|33
1606147340000|2020-11-23 16:02:20|596.15|594.15|596.21|594.21|596.69|594.69|596.14|594.14|31
1606147350000|2020-11-23 16:02:30|596.25|594.25|594.96|592.96|596.25|594.25|594.83|592.83|29
1606147360000|2020-11-23 16:02:40|595|593|592.56|590.56|595|593|592.56|590.56|34
1606147370000|2020-11-23 16:02:50|592.53|590.53|591.4|589.4|592.53|590.53|591.4|589.4|27
1606147380000|2020-11-23 16:03:00|591.52|589.52|591.89|589.89|592.32|590.32|591.41|589.41|36
1606147390000|2020-11-23 16:03:10|592.15|590.15|591.71|589.71|592.4|590.4|591.71|589.71|28
1606147400000|2020-11-23 16:03:20|591.62|589.62|592.96|590.96|593.11|591.11|591.62|589.62|35
1606147410000|2020-11-23 16:03:30|592.97|590.97|592.44|590.44|593.15|591.15|592.35|590.35|29
1606147420000|2020-11-23 16:03:40|592.46|590.46|594.18|592.18|594.18|592.18|592.34|590.34|33
1606147430000|2020-11-23 16:03:50|594.17|592.17|594.29|592.29|594.4|592.4|593.9|591.9|33
1606147440000|2020-11-23 16:04:00|594.28|592.28|595.08|593.08|595.08|593.08|594.13|592.13|25
1606147450000|2020-11-23 16:04:10|595.14|593.14|595.23|593.23|595.58|593.58|595.13|593.13|24
1606147460000|2020-11-23 16:04:20|595.24|593.24|595.66|593.66|595.66|593.66|595.24|593.24|20
1606147470000|2020-11-23 16:04:30|595.65|593.65|595.13|593.13|595.65|593.65|595.13|593.13|19
1606147480000|2020-11-23 16:04:40|595.09|593.09|594.46|592.46|595.09|593.09|594.46|592.46|19
1606147490000|2020-11-23 16:04:50|594.47|592.47|594.49|592.49|594.5|592.5|594.32|592.32|17
1606147500000|2020-11-23 16:05:00|594.5|592.5|594.72|592.72|594.72|592.72|594.49|592.49|15
1606147510000|2020-11-23 16:05:10|594.76|592.76|595.54|593.54|595.54|593.54|594.76|592.76|25
1606147520000|2020-11-23 16:05:20|595.57|593.57|595.62|593.62|595.7|593.7|595.49|593.49|26
1606147530000|2020-11-23 16:05:30|595.59|593.59|595.63|593.63|595.72|593.72|595.53|593.53|22
1606147540000|2020-11-23 16:05:40|595.62|593.62|595.74|593.74|595.74|593.74|595.56|593.56|19
1606147550000|2020-11-23 16:05:50|595.73|593.73|595.54|593.54|595.76|593.76|595.5|593.5|29
1606147560000|2020-11-23 16:06:00|595.55|593.55|595.87|593.87|595.87|593.87|595.54|593.54|11
1606147570000|2020-11-23 16:06:10|595.88|593.88|595.81|593.81|596.11|594.11|595.81|593.81|13
1606147580000|2020-11-23 16:06:20|595.8|593.8|594.58|592.58|595.8|593.8|594.58|592.58|28
1606147590000|2020-11-23 16:06:30|594.45|592.45|594.13|592.13|594.45|592.45|594.1|592.1|14
1606147600000|2020-11-23 16:06:40|594.05|592.05|594.22|592.22|594.44|592.44|594.05|592.05|31
1606147610000|2020-11-23 16:06:50|594.21|592.21|594.97|592.97|595.57|593.57|594.14|592.14|36
1606147620000|2020-11-23 16:07:00|594.96|592.96|593.97|591.97|594.96|592.96|593.97|591.97|29
1606147630000|2020-11-23 16:07:10|593.93|591.93|593.49|591.49|593.93|591.93|593.27|591.27|25
1606147640000|2020-11-23 16:07:20|593.55|591.55|593.48|591.48|593.75|591.75|593.37|591.37|30
1606147650000|2020-11-23 16:07:30|593.75|591.75|593.48|591.48|593.87|591.87|593.39|591.39|16
1606147660000|2020-11-23 16:07:40|593.53|591.53|593.37|591.37|593.53|591.53|593.3|591.3|16
1606147670000|2020-11-23 16:07:50|593.3|591.3|593.27|591.27|593.3|591.3|593.27|591.27|4
1606147680000|2020-11-23 16:08:00|593.24|591.24|593.38|591.38|593.38|591.38|593.17|591.17|16
1606147690000|2020-11-23 16:08:10|593.43|591.43|594.43|592.43|594.43|592.43|593.37|591.37|26
1606147700000|2020-11-23 16:08:20|594.6|592.6|594.03|592.03|594.61|592.61|594.03|592.03|17
1606147710000|2020-11-23 16:08:30|594.02|592.02|594.27|592.27|594.3|592.3|593.93|591.93|17
1606147720000|2020-11-23 16:08:40|594.19|592.19|594.78|592.78|594.78|592.78|594.18|592.18|12
1606147730000|2020-11-23 16:08:50|594.88|592.88|594.67|592.67|594.88|592.88|594.57|592.57|19
1606147740000|2020-11-23 16:09:00|594.62|592.62|595.47|593.47|595.47|593.47|594.62|592.62|14
1606147750000|2020-11-23 16:09:10|595.46|593.46|595.52|593.52|595.53|593.53|595.06|593.06|26
1606147760000|2020-11-23 16:09:20|595.49|593.49|594.66|592.66|595.49|593.49|594.66|592.66|30
1606147770000|2020-11-23 16:09:30|594.65|592.65|594.22|592.22|594.65|592.65|593.97|591.97|26
1606147780000|2020-11-23 16:09:40|594.21|592.21|594.17|592.17|594.7|592.7|593.95|591.95|27
1606147790000|2020-11-23 16:09:50|594.18|592.18|594.66|592.66|594.66|592.66|594.06|592.06|29
1606147800000|2020-11-23 16:10:00|594.7|592.7|594.37|592.37|594.71|592.71|594.13|592.13|28
1606147810000|2020-11-23 16:10:10|594.23|592.23|594.53|592.53|594.63|592.63|594.2|592.2|24
1606147820000|2020-11-23 16:10:20|594.51|592.51|594.66|592.66|594.66|592.66|594.29|592.29|22
1606147830000|2020-11-23 16:10:30|594.65|592.65|594.65|592.65|594.74|592.74|594.6|592.6|12
1606147840000|2020-11-23 16:10:40|594.66|592.66|594.7|592.7|594.81|592.81|594.55|592.55|32
1606147850000|2020-11-23 16:10:50|594.67|592.67|594.55|592.55|594.68|592.68|594.49|592.49|31
1606147860000|2020-11-23 16:11:00|594.56|592.56|594.33|592.33|594.56|592.56|594.31|592.31|25
1606147870000|2020-11-23 16:11:10|594.34|592.34|593.94|591.94|594.37|592.37|593.9|591.9|19
1606147880000|2020-11-23 16:11:20|593.96|591.96|593.58|591.58|593.97|591.97|593.57|591.57|34
1606147890000|2020-11-23 16:11:30|593.64|591.64|593.38|591.38|593.64|591.64|593.37|591.37|26
1606147900000|2020-11-23 16:11:40|593.41|591.41|593.88|591.88|594.01|592.01|593.41|591.41|35
1606147910000|2020-11-23 16:11:50|593.86|591.86|593.65|591.65|593.96|591.96|593.6|591.6|23
1606147920000|2020-11-23 16:12:00|593.64|591.64|593.59|591.59|593.88|591.88|593.59|591.59|30
1606147930000|2020-11-23 16:12:10|593.53|591.53|593.52|591.52|593.71|591.71|593.51|591.51|14
1606147940000|2020-11-23 16:12:20|593.51|591.51|593.76|591.76|593.96|591.96|593.51|591.51|31
1606147950000|2020-11-23 16:12:30|593.72|591.72|593.28|591.28|593.72|591.72|593.28|591.28|30
1606147960000|2020-11-23 16:12:40|593.26|591.26|593.26|591.26|593.26|591.26|592.95|590.95|22
1606147970000|2020-11-23 16:12:50|593.27|591.27|593.27|591.27|593.6|591.6|593.19|591.19|28
1606147980000|2020-11-23 16:13:00|593.21|591.21|593.22|591.22|593.25|591.25|592.81|590.81|27
1606147990000|2020-11-23 16:13:10|593.23|591.23|593.53|591.53|593.53|591.53|593.22|591.22|32
1606148000000|2020-11-23 16:13:20|593.54|591.54|593.82|591.82|594.13|592.13|593.54|591.54|28
1606148010000|2020-11-23 16:13:30|593.86|591.86|594.18|592.18|594.19|592.19|593.81|591.81|29
1606148020000|2020-11-23 16:13:40|594.24|592.24|594.82|592.82|594.87|592.87|594.24|592.24|23
1606148030000|2020-11-23 16:13:50|594.76|592.76|594.74|592.74|594.76|592.76|594.68|592.68|15
1606148040000|2020-11-23 16:14:00|594.76|592.76|594.82|592.82|594.88|592.88|594.74|592.74|25
1606148050000|2020-11-23 16:14:10|594.91|592.91|594.85|592.85|594.92|592.92|594.74|592.74|22
1606148060000|2020-11-23 16:14:20|594.84|592.84|594.91|592.91|595|593|594.84|592.84|23
1606148070000|2020-11-23 16:14:30|594.8|592.8|594.72|592.72|594.8|592.8|594.35|592.35|22
1606148080000|2020-11-23 16:14:40|594.67|592.67|594.56|592.56|594.75|592.75|594.56|592.56|16
1606148090000|2020-11-23 16:14:50|594.48|592.48|594.55|592.55|594.71|592.71|594.48|592.48|20
1606148100000|2020-11-23 16:15:00|594.52|592.52|593.93|591.93|594.56|592.56|593.93|591.93|26
1606148110000|2020-11-23 16:15:10|593.87|591.87|593.82|591.82|593.87|591.87|593.6|591.6|23
1606148120000|2020-11-23 16:15:20|594.05|592.05|593.89|591.89|594.16|592.16|593.79|591.79|34
1606148130000|2020-11-23 16:15:30|593.87|591.87|594.23|592.23|594.38|592.38|593.87|591.87|22
1606148140000|2020-11-23 16:15:40|594.18|592.18|594.36|592.36|594.56|592.56|594.13|592.13|28
1606148150000|2020-11-23 16:15:50|594.35|592.35|593.71|591.71|594.4|592.4|593.71|591.71|32
1606148160000|2020-11-23 16:16:00|593.72|591.72|593.59|591.59|593.74|591.74|593.51|591.51|30
1606148170000|2020-11-23 16:16:10|593.58|591.58|593.1|591.1|593.64|591.64|592.89|590.89|28
1606148180000|2020-11-23 16:16:20|593.09|591.09|593|591|593.23|591.23|592.74|590.74|29
1606148190000|2020-11-23 16:16:30|593.04|591.04|592.99|590.99|593.24|591.24|592.98|590.98|29
1606148200000|2020-11-23 16:16:40|592.98|590.98|592.61|590.61|592.98|590.98|592.61|590.61|13
1606148210000|2020-11-23 16:16:50|592.45|590.45|592.04|590.04|592.45|590.45|591.94|589.94|27
1606148220000|2020-11-23 16:17:00|592.03|590.03|591.8|589.8|592.03|590.03|591.46|589.46|28
1606148230000|2020-11-23 16:17:10|591.93|589.93|591.54|589.54|591.94|589.94|591.44|589.44|25
1606148240000|2020-11-23 16:17:20|591.53|589.53|591.41|589.41|591.63|589.63|591.32|589.32|27
1606148250000|2020-11-23 16:17:30|591.38|589.38|591.19|589.19|591.38|589.38|591.19|589.19|16
1606148260000|2020-11-23 16:17:40|590.93|588.93|591.18|589.18|591.18|589.18|590.8|588.8|26
1606148270000|2020-11-23 16:17:50|591.22|589.22|591.41|589.41|591.45|589.45|591.22|589.22|19
1606148280000|2020-11-23 16:18:00|591.47|589.47|591.45|589.45|591.56|589.56|591.36|589.36|19
1606148290000|2020-11-23 16:18:10|591.48|589.48|590.89|588.89|591.48|589.48|590.88|588.88|27
1606148300000|2020-11-23 16:18:20|590.77|588.77|590.57|588.57|590.86|588.86|590.52|588.52|28
1606148310000|2020-11-23 16:18:30|590.56|588.56|590.36|588.36|590.73|588.73|590.36|588.36|31
1606148320000|2020-11-23 16:18:40|590.32|588.32|590.34|588.34|590.34|588.34|590.08|588.08|22
1606148330000|2020-11-23 16:18:50|590.32|588.32|590.6|588.6|590.83|588.83|590.31|588.31|32
1606148340000|2020-11-23 16:19:00|590.72|588.72|591.25|589.25|591.25|589.25|590.69|588.69|25
1606148350000|2020-11-23 16:19:10|591.24|589.24|592.08|590.08|592.09|590.09|591.24|589.24|32
1606148360000|2020-11-23 16:19:20|592.09|590.09|592.69|590.69|592.69|590.69|592.09|590.09|26
1606148370000|2020-11-23 16:19:30|592.88|590.88|593.57|591.57|593.82|591.82|592.87|590.87|28
1606148380000|2020-11-23 16:19:40|593.79|591.79|593.61|591.61|593.79|591.79|593.55|591.55|32
1606148390000|2020-11-23 16:19:50|593.64|591.64|593.82|591.82|593.88|591.88|593.55|591.55|27
1606148400000|2020-11-23 16:20:00|593.83|591.83|594.4|592.4|594.45|592.45|593.82|591.82|25
1606148410000|2020-11-23 16:20:10|594.41|592.41|594.34|592.34|594.79|592.79|594.25|592.25|32
1606148420000|2020-11-23 16:20:20|594.28|592.28|594.38|592.38|594.44|592.44|594.15|592.15|34
1606148430000|2020-11-23 16:20:30|594.37|592.37|594.9|592.9|594.9|592.9|594.37|592.37|31
1606148440000|2020-11-23 16:20:40|594.89|592.89|595.27|593.27|595.31|593.31|594.85|592.85|32
1606148450000|2020-11-23 16:20:50|595.31|593.31|595.53|593.53|595.53|593.53|594.95|592.95|32
1606148460000|2020-11-23 16:21:00|595.45|593.45|595.19|593.19|595.49|593.49|595.19|593.19|31
1606148470000|2020-11-23 16:21:10|595.18|593.18|594.5|592.5|595.18|593.18|594.39|592.39|30
1606148480000|2020-11-23 16:21:20|594.49|592.49|594.42|592.42|594.49|592.49|594.17|592.17|29
1606148490000|2020-11-23 16:21:30|594.24|592.24|595.18|593.18|595.18|593.18|594.24|592.24|36
1606148500000|2020-11-23 16:21:40|595.22|593.22|595.27|593.27|595.43|593.43|595.05|593.05|33
1606148510000|2020-11-23 16:21:50|595.23|593.23|595.07|593.07|595.33|593.33|594.78|592.78|35
1606148520000|2020-11-23 16:22:00|595.18|593.18|595.55|593.55|595.64|593.64|595.13|593.13|33
1606148530000|2020-11-23 16:22:10|595.57|593.57|595.16|593.16|595.57|593.57|595.03|593.03|27
1606148540000|2020-11-23 16:22:20|595.14|593.14|595|593|595.27|593.27|595|593|20
1606148550000|2020-11-23 16:22:30|595.01|593.01|595.13|593.13|595.35|593.35|594.91|592.91|19
1606148560000|2020-11-23 16:22:40|595.1|593.1|595.35|593.35|595.36|593.36|595.04|593.04|25
1606148570000|2020-11-23 16:22:50|595.28|593.28|595.56|593.56|595.56|593.56|595.08|593.08|28
1606148580000|2020-11-23 16:23:00|595.55|593.55|594.98|592.98|595.55|593.55|594.98|592.98|26
1606148590000|2020-11-23 16:23:10|594.83|592.83|594.71|592.71|595.04|593.04|594.69|592.69|30
1606148600000|2020-11-23 16:23:20|594.68|592.68|594.96|592.96|595.04|593.04|594.67|592.67|26
1606148610000|2020-11-23 16:23:30|594.92|592.92|595.26|593.26|595.26|593.26|594.72|592.72|25
1606148620000|2020-11-23 16:23:40|595.37|593.37|595.41|593.41|595.41|593.41|595.32|593.32|10
1606148630000|2020-11-23 16:23:50|595.42|593.42|595.6|593.6|595.6|593.6|595.34|593.34|17
1606148640000|2020-11-23 16:24:00|595.7|593.7|595.33|593.33|595.7|593.7|595.33|593.33|18
1606148650000|2020-11-23 16:24:10|595.32|593.32|594.97|592.97|595.33|593.33|594.96|592.96|13
1606148660000|2020-11-23 16:24:20|594.9|592.9|595.33|593.33|595.36|593.36|594.9|592.9|31
1606148670000|2020-11-23 16:24:30|595.31|593.31|594.86|592.86|595.34|593.34|594.78|592.78|25
1606148680000|2020-11-23 16:24:40|594.8|592.8|595.04|593.04|595.04|593.04|594.8|592.8|27
1606148690000|2020-11-23 16:24:50|595.06|593.06|594.67|592.67|595.06|593.06|594.5|592.5|29
1606148700000|2020-11-23 16:25:00|594.56|592.56|594.01|592.01|594.65|592.65|594.01|592.01|23
1606148710000|2020-11-23 16:25:10|594.02|592.02|593.57|591.57|594.09|592.09|593.41|591.41|23
1606148720000|2020-11-23 16:25:20|593.63|591.63|593.72|591.72|593.86|591.86|593.54|591.54|26
1606148730000|2020-11-23 16:25:30|593.67|591.67|593.68|591.68|593.73|591.73|593.57|591.57|26
1606148740000|2020-11-23 16:25:40|593.73|591.73|593.7|591.7|593.73|591.73|593.66|591.66|19
1606148750000|2020-11-23 16:25:50|593.75|591.75|594.07|592.07|594.21|592.21|593.74|591.74|22
1606148760000|2020-11-23 16:26:00|594.17|592.17|594.09|592.09|594.28|592.28|594.05|592.05|19
1606148770000|2020-11-23 16:26:10|594.11|592.11|593.51|591.51|594.11|592.11|593.51|591.51|22
1606148780000|2020-11-23 16:26:20|593.52|591.52|593.77|591.77|593.77|591.77|593.51|591.51|24
1606148790000|2020-11-23 16:26:30|593.74|591.74|593.58|591.58|593.74|591.74|593.5|591.5|20
1606148800000|2020-11-23 16:26:40|593.59|591.59|593.96|591.96|594.06|592.06|593.59|591.59|24
1606148810000|2020-11-23 16:26:50|593.95|591.95|593.95|591.95|593.98|591.98|593.68|591.68|19
1606148820000|2020-11-23 16:27:00|593.96|591.96|593.63|591.63|593.98|591.98|593.63|591.63|14
1606148830000|2020-11-23 16:27:10|593.64|591.64|593.48|591.48|593.68|591.68|593.29|591.29|24
1606148840000|2020-11-23 16:27:20|593.4|591.4|593.21|591.21|593.45|591.45|593.16|591.16|18
1606148850000|2020-11-23 16:27:30|593.22|591.22|593.95|591.95|593.98|591.98|593.22|591.22|17
1606148860000|2020-11-23 16:27:40|593.96|591.96|593.36|591.36|593.97|591.97|593.36|591.36|30
1606148870000|2020-11-23 16:27:50|593.37|591.37|593.45|591.45|593.45|591.45|593.19|591.19|32
1606148880000|2020-11-23 16:28:00|593.44|591.44|593.17|591.17|593.45|591.45|593.17|591.17|10
1606148890000|2020-11-23 16:28:10|593.12|591.12|592.85|590.85|593.12|591.12|592.68|590.68|31
1606148900000|2020-11-23 16:28:20|592.91|590.91|592.73|590.73|592.91|590.91|592.61|590.61|29
1606148910000|2020-11-23 16:28:30|592.72|590.72|592.61|590.61|592.76|590.76|592.39|590.39|22
1606148920000|2020-11-23 16:28:40|592.63|590.63|592.98|590.98|592.98|590.98|592.53|590.53|15
1606148930000|2020-11-23 16:28:50|592.99|590.99|593.44|591.44|593.61|591.61|592.99|590.99|21
1606148940000|2020-11-23 16:29:00|593.45|591.45|593.85|591.85|593.85|591.85|593.45|591.45|21
1606148950000|2020-11-23 16:29:10|593.9|591.9|594.18|592.18|594.35|592.35|593.9|591.9|34
1606148960000|2020-11-23 16:29:20|594.07|592.07|593.77|591.77|594.07|592.07|593.54|591.54|32
1606148970000|2020-11-23 16:29:30|593.94|591.94|593.94|591.94|593.99|591.99|593.81|591.81|26
1606148980000|2020-11-23 16:29:40|593.95|591.95|593.86|591.86|594.21|592.21|593.83|591.83|30
1606148990000|2020-11-23 16:29:50|593.87|591.87|593.67|591.67|593.96|591.96|593.64|591.64|32
1606149000000|2020-11-23 16:30:00|593.68|591.68|592.47|590.47|593.68|591.68|592.17|590.17|33
1606149010000|2020-11-23 16:30:10|592.45|590.45|592.41|590.41|592.53|590.53|592.21|590.21|32
1606149020000|2020-11-23 16:30:20|592.42|590.42|592.36|590.36|592.62|590.62|592.36|590.36|21
1606149030000|2020-11-23 16:30:30|592.34|590.34|591.78|589.78|592.34|590.34|591.78|589.78|26
1606149040000|2020-11-23 16:30:40|591.77|589.77|589.45|587.45|591.77|589.77|589.45|587.45|33
1606149050000|2020-11-23 16:30:50|589.42|587.42|590.27|588.27|590.66|588.66|589.08|587.08|33
1606149060000|2020-11-23 16:31:00|590.26|588.26|590.39|588.39|590.47|588.47|589.83|587.83|31
1606149070000|2020-11-23 16:31:10|590.42|588.42|590.49|588.49|590.59|588.59|590.18|588.18|33
1606149080000|2020-11-23 16:31:20|590.48|588.48|591.21|589.21|591.21|589.21|590.48|588.48|25
1606149090000|2020-11-23 16:31:30|591.2|589.2|591.54|589.54|591.54|589.54|591.17|589.17|23
1606149100000|2020-11-23 16:31:40|591.52|589.52|591.48|589.48|591.57|589.57|591.36|589.36|26
1606149110000|2020-11-23 16:31:50|591.47|589.47|591.55|589.55|591.97|589.97|591.34|589.34|27
1606149120000|2020-11-23 16:32:00|591.56|589.56|590.54|588.54|591.58|589.58|590.44|588.44|37
1606149130000|2020-11-23 16:32:10|590.6|588.6|590.14|588.14|590.72|588.72|590.07|588.07|25
1606149140000|2020-11-23 16:32:20|590.18|588.18|590.2|588.2|590.54|588.54|590.13|588.13|29
1606149150000|2020-11-23 16:32:30|590.21|588.21|590.5|588.5|590.5|588.5|590.04|588.04|26
1606149160000|2020-11-23 16:32:40|590.52|588.52|589.9|587.9|590.59|588.59|589.78|587.78|24
1606149170000|2020-11-23 16:32:50|589.82|587.82|588.72|586.72|589.88|587.88|588.69|586.69|33
1606149180000|2020-11-23 16:33:00|588.75|586.75|589.49|587.49|589.49|587.49|588.75|586.75|33
1606149190000|2020-11-23 16:33:10|589.48|587.48|589.51|587.51|589.51|587.51|589.04|587.04|35
1606149200000|2020-11-23 16:33:20|589.5|587.5|589.91|587.91|590.02|588.02|589.5|587.5|28
1606149210000|2020-11-23 16:33:30|590.01|588.01|589.32|587.32|590.2|588.2|589.32|587.32|25
1606149220000|2020-11-23 16:33:40|589.24|587.24|589.66|587.66|589.68|587.68|589.19|587.19|27
1606149230000|2020-11-23 16:33:50|589.67|587.67|589.89|587.89|589.94|587.94|589.67|587.67|25
1606149240000|2020-11-23 16:34:00|589.85|587.85|589.5|587.5|589.85|587.85|589.31|587.31|25
1606149250000|2020-11-23 16:34:10|589.49|587.49|589.16|587.16|589.49|587.49|589.16|587.16|24
1606149260000|2020-11-23 16:34:20|589.2|587.2|589.21|587.21|589.4|587.4|589.07|587.07|19
1606149270000|2020-11-23 16:34:30|589.2|587.2|588.96|586.96|589.36|587.36|588.95|586.95|20
1606149280000|2020-11-23 16:34:40|588.97|586.97|587.89|585.89|588.99|586.99|587.89|585.89|22
1606149290000|2020-11-23 16:34:50|587.73|585.73|588.52|586.52|588.61|586.61|587.67|585.67|33
1606149300000|2020-11-23 16:35:00|588.32|586.32|589.06|587.06|589.07|587.07|588.32|586.32|30
1606149310000|2020-11-23 16:35:10|588.99|586.99|588.17|586.17|589|587|588.17|586.17|24
1606149320000|2020-11-23 16:35:20|588.22|586.22|588.59|586.59|588.59|586.59|588.19|586.19|26
1606149330000|2020-11-23 16:35:30|588.62|586.62|587.82|585.82|588.62|586.62|587.82|585.82|28
1606149340000|2020-11-23 16:35:40|587.56|585.56|586.91|584.91|587.56|585.56|586.77|584.77|29
1606149350000|2020-11-23 16:35:50|587|585|586.89|584.89|587.06|585.06|586.77|584.77|30
1606149360000|2020-11-23 16:36:00|586.9|584.9|586.28|584.28|586.96|584.96|586.28|584.28|31
1606149370000|2020-11-23 16:36:10|586.19|584.19|588.27|586.27|588.29|586.29|586.19|584.19|38
1606149380000|2020-11-23 16:36:20|588.06|586.06|588.4|586.4|588.4|586.4|587.85|585.85|28
1606149390000|2020-11-23 16:36:30|588.33|586.33|587.78|585.78|588.33|586.33|587.76|585.76|33
1606149400000|2020-11-23 16:36:40|587.84|585.84|587.67|585.67|587.94|585.94|587.63|585.63|23
1606149410000|2020-11-23 16:36:50|587.65|585.65|588.02|586.02|588.14|586.14|587.63|585.63|32
1606149420000|2020-11-23 16:37:00|588.03|586.03|587.76|585.76|588.13|586.13|587.65|585.65|30
1606149430000|2020-11-23 16:37:10|587.74|585.74|587.42|585.42|587.89|585.89|587.31|585.31|25
1606149440000|2020-11-23 16:37:20|587.43|585.43|587.43|585.43|587.68|585.68|586.88|584.88|35
1606149450000|2020-11-23 16:37:30|587.48|585.48|587.1|585.1|587.51|585.51|587.06|585.06|31
1606149460000|2020-11-23 16:37:40|587.07|585.07|587.02|585.02|587.25|585.25|586.99|584.99|29
1606149470000|2020-11-23 16:37:50|587.01|585.01|586.91|584.91|587.01|585.01|586.53|584.53|29
1606149480000|2020-11-23 16:38:00|586.93|584.93|587.32|585.32|587.32|585.32|586.68|584.68|34
1606149490000|2020-11-23 16:38:10|587.3|585.3|587.12|585.12|587.3|585.3|586.76|584.76|32
1606149500000|2020-11-23 16:38:20|587.06|585.06|586.83|584.83|587.09|585.09|586.55|584.55|23
1606149510000|2020-11-23 16:38:30|586.89|584.89|587.32|585.32|587.49|585.49|586.83|584.83|27
1606149520000|2020-11-23 16:38:40|587.34|585.34|586.97|584.97|587.34|585.34|586.96|584.96|27
1606149530000|2020-11-23 16:38:50|586.95|584.95|586.63|584.63|587.01|585.01|586.57|584.57|26
1606149540000|2020-11-23 16:39:00|586.61|584.61|586.21|584.21|586.64|584.64|586.2|584.2|31
1606149550000|2020-11-23 16:39:10|586.2|584.2|585.11|583.11|586.21|584.21|584.84|582.84|28
1606149560000|2020-11-23 16:39:20|585.12|583.12|585.33|583.33|585.7|583.7|585.03|583.03|36
1606149570000|2020-11-23 16:39:30|585.36|583.36|584.63|582.63|585.54|583.54|584.63|582.63|30
1606149580000|2020-11-23 16:39:40|584.64|582.64|584.39|582.39|584.64|582.64|584.21|582.21|22
1606149590000|2020-11-23 16:39:50|584.45|582.45|583.57|581.57|584.45|582.45|583.57|581.57|31
1606149600000|2020-11-23 16:40:00|583.34|581.34|583.89|581.89|583.89|581.89|583.22|581.22|36
1606149610000|2020-11-23 16:40:10|583.92|581.92|583.95|581.95|583.95|581.95|583.8|581.8|33
1606149620000|2020-11-23 16:40:20|583.98|581.98|584.69|582.69|584.72|582.72|583.81|581.81|29
1606149630000|2020-11-23 16:40:30|584.7|582.7|585.09|583.09|585.34|583.34|584.7|582.7|30
1606149640000|2020-11-23 16:40:40|585.05|583.05|586.46|584.46|586.46|584.46|584.88|582.88|35
1606149650000|2020-11-23 16:40:50|586.53|584.53|586.23|584.23|586.56|584.56|586.16|584.16|27
1606149660000|2020-11-23 16:41:00|586.27|584.27|586.74|584.74|586.77|584.77|586.24|584.24|14
1606149670000|2020-11-23 16:41:10|586.82|584.82|587.48|585.48|587.49|585.49|586.74|584.74|19
1606149680000|2020-11-23 16:41:20|587.53|585.53|587.68|585.68|587.71|585.71|587.5|585.5|16
1606149690000|2020-11-23 16:41:30|587.59|585.59|587.05|585.05|587.59|585.59|587.04|585.04|20
1606149700000|2020-11-23 16:41:40|587|585|586.3|584.3|587|585|586.2|584.2|32
1606149710000|2020-11-23 16:41:50|586.34|584.34|585.78|583.78|586.36|584.36|585.78|583.78|17
1606149720000|2020-11-23 16:42:00|585.65|583.65|585.01|583.01|585.67|583.67|585|583|21
1606149730000|2020-11-23 16:42:10|585.04|583.04|584.78|582.78|585.24|583.24|584.71|582.71|29
1606149740000|2020-11-23 16:42:20|584.64|582.64|584.04|582.04|584.64|582.64|584.04|582.04|31
1606149750000|2020-11-23 16:42:30|583.97|581.97|584.5|582.5|584.76|582.76|583.82|581.82|28
1606149760000|2020-11-23 16:42:40|584.41|582.41|584.51|582.51|584.75|582.75|584.13|582.13|30
1606149770000|2020-11-23 16:42:50|584.5|582.5|583.95|581.95|584.73|582.73|583.9|581.9|33
1606149780000|2020-11-23 16:43:00|583.94|581.94|584.75|582.75|584.76|582.76|583.72|581.72|35
1606149790000|2020-11-23 16:43:10|584.81|582.81|585.22|583.22|585.35|583.35|584.8|582.8|35
1606149800000|2020-11-23 16:43:20|585.2|583.2|586.02|584.02|586.02|584.02|585.2|583.2|25
1606149810000|2020-11-23 16:43:30|585.99|583.99|586.61|584.61|586.62|584.62|585.86|583.86|30
1606149820000|2020-11-23 16:43:40|586.66|584.66|586.95|584.95|587.01|585.01|586.66|584.66|23
1606149830000|2020-11-23 16:43:50|586.96|584.96|587.18|585.18|587.23|585.23|586.82|584.82|31
1606149840000|2020-11-23 16:44:00|587.12|585.12|586.35|584.35|587.14|585.14|586.34|584.34|28
1606149850000|2020-11-23 16:44:10|586.23|584.23|585.7|583.7|586.25|584.25|585.57|583.57|34
1606149860000|2020-11-23 16:44:20|585.72|583.72|586.38|584.38|586.47|584.47|585.6|583.6|35
1606149870000|2020-11-23 16:44:30|586.4|584.4|586.11|584.11|586.77|584.77|586.11|584.11|31
1606149880000|2020-11-23 16:44:40|586.22|584.22|586.55|584.55|586.56|584.56|585.94|583.94|24
1606149890000|2020-11-23 16:44:50|586.48|584.48|585.91|583.91|586.48|584.48|585.5|583.5|30
1606149900000|2020-11-23 16:45:00|585.92|583.92|586.48|584.48|586.48|584.48|585.92|583.92|26
1606149910000|2020-11-23 16:45:10|586.54|584.54|586.39|584.39|586.54|584.54|586.39|584.39|20
1606149920000|2020-11-23 16:45:20|586.41|584.41|586.59|584.59|586.65|584.65|586.41|584.41|7
1606149930000|2020-11-23 16:45:30|586.57|584.57|586.96|584.96|586.96|584.96|586.57|584.57|12
1606149940000|2020-11-23 16:45:40|586.93|584.93|587.56|585.56|587.56|585.56|586.93|584.93|19
1606149950000|2020-11-23 16:45:50|587.6|585.6|588.47|586.47|588.48|586.48|587.6|585.6|19
1606149960000|2020-11-23 16:46:00|588.46|586.46|588.57|586.57|588.58|586.58|588.08|586.08|30
1606149970000|2020-11-23 16:46:10|588.56|586.56|588.51|586.51|588.65|586.65|588.45|586.45|29
1606149980000|2020-11-23 16:46:20|588.54|586.54|588.59|586.59|588.61|586.61|588.47|586.47|19
1606149990000|2020-11-23 16:46:30|588.58|586.58|589.3|587.3|589.3|587.3|588.55|586.55|20
1606150000000|2020-11-23 16:46:40|589.31|587.31|588.88|586.88|589.71|587.71|588.73|586.73|32
1606150010000|2020-11-23 16:46:50|589|587|590.03|588.03|590.03|588.03|589|587|29
1606150020000|2020-11-23 16:47:00|590.04|588.04|589.99|587.99|590.11|588.11|589.96|587.96|25
1606150030000|2020-11-23 16:47:10|590.04|588.04|590.07|588.07|590.07|588.07|589.83|587.83|26
1606150040000|2020-11-23 16:47:20|590.04|588.04|590.72|588.72|590.78|588.78|590.01|588.01|27
1606150050000|2020-11-23 16:47:30|590.74|588.74|590.78|588.78|590.84|588.84|590.57|588.57|31
1606150060000|2020-11-23 16:47:40|590.83|588.83|590.8|588.8|590.85|588.85|590.52|588.52|36
1606150070000|2020-11-23 16:47:50|590.69|588.69|590.96|588.96|591.16|589.16|590.69|588.69|28
1606150080000|2020-11-23 16:48:00|590.99|588.99|590.88|588.88|591.04|589.04|590.87|588.87|24
1606150090000|2020-11-23 16:48:10|590.93|588.93|591.03|589.03|591.15|589.15|590.87|588.87|32
1606150100000|2020-11-23 16:48:20|591.04|589.04|590.99|588.99|591.05|589.05|590.94|588.94|33
1606150110000|2020-11-23 16:48:30|590.98|588.98|591.03|589.03|591.05|589.05|590.94|588.94|28
1606150120000|2020-11-23 16:48:40|591.01|589.01|590.99|588.99|591.05|589.05|590.7|588.7|28
1606150130000|2020-11-23 16:48:50|591|589|590.83|588.83|591|589|590.8|588.8|23
1606150140000|2020-11-23 16:49:00|590.8|588.8|591.1|589.1|591.11|589.11|590.77|588.77|29
1606150150000|2020-11-23 16:49:10|591.11|589.11|591.43|589.43|591.43|589.43|591.11|589.11|29
1606150160000|2020-11-23 16:49:20|591.41|589.41|591.54|589.54|591.54|589.54|591.37|589.37|7
1606150170000|2020-11-23 16:49:30|591.64|589.64|592.16|590.16|592.34|590.34|591.64|589.64|37
1606150180000|2020-11-23 16:49:40|592.15|590.15|592.19|590.19|592.32|590.32|592.12|590.12|22
1606150190000|2020-11-23 16:49:50|592.17|590.17|592.32|590.32|592.34|590.34|592.17|590.17|16
1606150200000|2020-11-23 16:50:00|592.31|590.31|592.57|590.57|592.57|590.57|592.27|590.27|27
1606150210000|2020-11-23 16:50:10|592.59|590.59|593.12|591.12|593.13|591.13|592.59|590.59|21
1606150220000|2020-11-23 16:50:20|593.13|591.13|593.28|591.28|593.31|591.31|592.83|590.83|25
1606150230000|2020-11-23 16:50:30|593.3|591.3|593.42|591.42|593.53|591.53|593.24|591.24|27
1606150240000|2020-11-23 16:50:40|593.38|591.38|593.02|591.02|593.38|591.38|593.02|591.02|14
1606150250000|2020-11-23 16:50:50|592.98|590.98|593.11|591.11|593.2|591.2|592.98|590.98|27
1606150260000|2020-11-23 16:51:00|593.07|591.07|593.03|591.03|593.25|591.25|592.98|590.98|30
1606150270000|2020-11-23 16:51:10|593.07|591.07|593.15|591.15|593.15|591.15|593.04|591.04|24
1606150280000|2020-11-23 16:51:20|593.14|591.14|593.29|591.29|593.31|591.31|593.13|591.13|16
1606150290000|2020-11-23 16:51:30|593.32|591.32|593.07|591.07|593.32|591.32|593.07|591.07|27
1606150300000|2020-11-23 16:51:40|593.06|591.06|592.81|590.81|593.06|591.06|592.68|590.68|27
1606150310000|2020-11-23 16:51:50|592.78|590.78|593.02|591.02|593.04|591.04|592.77|590.77|23
1606150320000|2020-11-23 16:52:00|593.03|591.03|593.56|591.56|593.61|591.61|592.92|590.92|32
1606150330000|2020-11-23 16:52:10|593.6|591.6|593.75|591.75|593.79|591.79|593.5|591.5|23
1606150340000|2020-11-23 16:52:20|593.76|591.76|594.1|592.1|594.1|592.1|593.76|591.76|7
1606150350000|2020-11-23 16:52:30|594.07|592.07|594.05|592.05|594.08|592.08|593.92|591.92|19
1606150360000|2020-11-23 16:52:40|594.09|592.09|594.64|592.64|594.81|592.81|594.09|592.09|26
1606150370000|2020-11-23 16:52:50|594.63|592.63|595.13|593.13|595.16|593.16|594.63|592.63|25
1606150380000|2020-11-23 16:53:00|595.12|593.12|595.01|593.01|595.12|593.12|594.9|592.9|21
1606150390000|2020-11-23 16:53:10|595|593|595.11|593.11|595.21|593.21|594.89|592.89|26
1606150400000|2020-11-23 16:53:20|595.17|593.17|595.16|593.16|595.2|593.2|595.08|593.08|25
1606150410000|2020-11-23 16:53:30|595.15|593.15|594.82|592.82|595.2|593.2|594.82|592.82|20
1606150420000|2020-11-23 16:53:40|594.84|592.84|595.46|593.46|595.51|593.51|594.84|592.84|34
1606150430000|2020-11-23 16:53:50|595.54|593.54|595.4|593.4|595.54|593.54|595.36|593.36|20
1606150440000|2020-11-23 16:54:00|595.42|593.42|595.72|593.72|595.72|593.72|595.42|593.42|18
1606150450000|2020-11-23 16:54:10|595.74|593.74|595.76|593.76|595.76|593.76|595.72|593.72|3
1606150460000|2020-11-23 16:54:20|595.75|593.75|595.41|593.41|595.76|593.76|595.41|593.41|16
1606150470000|2020-11-23 16:54:30|595.52|593.52|595.35|593.35|595.52|593.52|595.33|593.33|21
1606150480000|2020-11-23 16:54:40|595.34|593.34|595.35|593.35|595.37|593.37|595.27|593.27|28
1606150490000|2020-11-23 16:54:50|595.36|593.36|595.71|593.71|595.71|593.71|595.34|593.34|22
1606150500000|2020-11-23 16:55:00|595.7|593.7|595.5|593.5|595.8|593.8|595.5|593.5|18
1606150510000|2020-11-23 16:55:10|595.46|593.46|595.66|593.66|595.7|593.7|595.46|593.46|25
1606150520000|2020-11-23 16:55:20|595.65|593.65|595.51|593.51|595.65|593.65|595.45|593.45|15
1606150530000|2020-11-23 16:55:30|595.54|593.54|595.59|593.59|595.63|593.63|595.47|593.47|17
1606150540000|2020-11-23 16:55:40|595.67|593.67|595.64|593.64|595.67|593.67|595.49|593.49|18
1606150550000|2020-11-23 16:55:50|595.63|593.63|595.7|593.7|595.7|593.7|595.62|593.62|5
1606150560000|2020-11-23 16:56:00|595.73|593.73|595.63|593.63|595.78|593.78|595.63|593.63|10
1606150570000|2020-11-23 16:56:10|595.65|593.65|595.69|593.69|595.84|593.84|595.65|593.65|17
1606150580000|2020-11-23 16:56:20|595.72|593.72|595.75|593.75|595.83|593.83|595.69|593.69|23
1606150590000|2020-11-23 16:56:30|595.77|593.77|595.85|593.85|595.85|593.85|595.77|593.77|22
1606150600000|2020-11-23 16:56:40|595.86|593.86|595.85|593.85|595.86|593.86|595.85|593.85|6
1606150610000|2020-11-23 16:56:50|595.87|593.87|595.87|593.87|595.93|593.93|595.87|593.87|22
1606150620000|2020-11-23 16:57:00|595.85|593.85|595.76|593.76|595.85|593.85|595.7|593.7|6
1606150630000|2020-11-23 16:57:10|595.85|593.85|595.93|593.93|595.93|593.93|595.85|593.85|13
1606150640000|2020-11-23 16:57:20|595.92|593.92|595.9|593.9|595.92|593.92|595.87|593.87|7
1606150650000|2020-11-23 16:57:30|595.92|593.92|595.93|593.93|595.93|593.93|595.87|593.87|8
1606150660000|2020-11-23 16:57:40|595.94|593.94|596.26|594.26|596.26|594.26|595.92|593.92|8
1606150670000|2020-11-23 16:57:50|596.35|594.35|596.44|594.44|596.66|594.66|596.32|594.32|26
1606150680000|2020-11-23 16:58:00|596.43|594.43|596.79|594.79|596.87|594.87|596.41|594.41|26
1606150690000|2020-11-23 16:58:10|596.88|594.88|596.79|594.79|597.04|595.04|596.77|594.77|19
1606150700000|2020-11-23 16:58:20|596.82|594.82|597.03|595.03|597.04|595.04|596.79|594.79|16
1606150710000|2020-11-23 16:58:30|597.07|595.07|597.67|595.67|597.74|595.74|597.07|595.07|27
1606150720000|2020-11-23 16:58:40|597.59|595.59|597.9|595.9|597.91|595.91|597.59|595.59|22
1606150730000|2020-11-23 16:58:50|597.91|595.91|598.28|596.28|598.28|596.28|597.9|595.9|14
1606150740000|2020-11-23 16:59:00|598.27|596.27|597.88|595.88|598.27|596.27|597.87|595.87|27
1606150750000|2020-11-23 16:59:10|597.93|595.93|597.81|595.81|598.1|596.1|597.81|595.81|29
1606150760000|2020-11-23 16:59:20|597.82|595.82|598|596|598.02|596.02|597.82|595.82|28
1606150770000|2020-11-23 16:59:30|598.02|596.02|598.01|596.01|598.06|596.06|597.93|595.93|31
1606150780000|2020-11-23 16:59:40|598.08|596.08|597.53|595.53|598.08|596.08|597.53|595.53|19
1606150790000|2020-11-23 16:59:50|597.42|595.42|597.37|595.37|597.46|595.46|597.24|595.24|29
1606150800000|2020-11-23 17:00:00|597.34|595.34|597.37|595.37|597.48|595.48|597.34|595.34|26
1606150810000|2020-11-23 17:00:10|597.33|595.33|597.45|595.45|597.5|595.5|597.33|595.33|26
1606150820000|2020-11-23 17:00:20|597.44|595.44|597.35|595.35|597.44|595.44|597.31|595.31|12
1606150830000|2020-11-23 17:00:30|597.38|595.38|597.33|595.33|597.38|595.38|597.32|595.32|16
1606150840000|2020-11-23 17:00:40|597.34|595.34|597.45|595.45|597.45|595.45|597.34|595.34|4
1606150850000|2020-11-23 17:00:50|597.47|595.47|597.47|595.47|597.47|595.47|597.43|595.43|5
1606150860000|2020-11-23 17:01:00|597.46|595.46|597.21|595.21|597.6|595.6|597.21|595.21|17
1606150870000|2020-11-23 17:01:10|597.17|595.17|596.73|594.73|597.17|595.17|596.7|594.7|20
1606150880000|2020-11-23 17:01:20|596.82|594.82|596.76|594.76|596.83|594.83|596.76|594.76|18
1606150890000|2020-11-23 17:01:30|596.75|594.75|596.41|594.41|596.75|594.75|596.4|594.4|22
1606150900000|2020-11-23 17:01:40|596.42|594.42|596.17|594.17|596.42|594.42|596.17|594.17|8
1606150910000|2020-11-23 17:01:50|596.13|594.13|595.88|593.88|596.13|594.13|595.54|593.54|32
1606150920000|2020-11-23 17:02:00|595.94|593.94|596.29|594.29|596.38|594.38|595.78|593.78|23
1606150930000|2020-11-23 17:02:10|596.47|594.47|596.52|594.52|596.72|594.72|596.33|594.33|20
1606150940000|2020-11-23 17:02:20|596.44|594.44|596.07|594.07|596.44|594.44|596.07|594.07|23
1606150950000|2020-11-23 17:02:30|596.09|594.09|595.76|593.76|596.09|594.09|595.69|593.69|26
1606150960000|2020-11-23 17:02:40|595.75|593.75|595.68|593.68|595.77|593.77|595.55|593.55|29
1606150970000|2020-11-23 17:02:50|595.7|593.7|596.2|594.2|596.2|594.2|595.7|593.7|8
1606150980000|2020-11-23 17:03:00|596.19|594.19|595.56|593.56|596.19|594.19|595.54|593.54|31
1606150990000|2020-11-23 17:03:10|595.57|593.57|595.89|593.89|595.91|593.91|595.57|593.57|20
1606151000000|2020-11-23 17:03:20|595.88|593.88|595.75|593.75|595.88|593.88|595.63|593.63|21
1606151010000|2020-11-23 17:03:30|595.73|593.73|595.98|593.98|595.99|593.99|595.68|593.68|22
1606151020000|2020-11-23 17:03:40|595.99|593.99|596.34|594.34|596.34|594.34|595.99|593.99|22
1606151030000|2020-11-23 17:03:50|596.27|594.27|596.09|594.09|596.27|594.27|596.05|594.05|24
1606151040000|2020-11-23 17:04:00|596.08|594.08|595.86|593.86|596.08|594.08|595.84|593.84|33
1606151050000|2020-11-23 17:04:10|595.91|593.91|595.98|593.98|596.06|594.06|595.87|593.87|32
1606151060000|2020-11-23 17:04:20|595.95|593.95|595.78|593.78|596.05|594.05|595.76|593.76|18
1606151070000|2020-11-23 17:04:30|595.76|593.76|595.33|593.33|595.78|593.78|595.25|593.25|28
1606151080000|2020-11-23 17:04:40|595.38|593.38|595.66|593.66|595.7|593.7|595.34|593.34|35
1606151090000|2020-11-23 17:04:50|595.73|593.73|595.88|593.88|595.88|593.88|595.64|593.64|25
1606151100000|2020-11-23 17:05:00|595.94|593.94|595.86|593.86|595.94|593.94|595.68|593.68|22
1606151110000|2020-11-23 17:05:10|595.85|593.85|596.08|594.08|596.14|594.14|595.84|593.84|18
1606151120000|2020-11-23 17:05:20|596.1|594.1|596.27|594.27|596.27|594.27|596.07|594.07|13
1606151130000|2020-11-23 17:05:30|596.33|594.33|596.32|594.32|596.42|594.42|596.28|594.28|18
1606151140000|2020-11-23 17:05:40|596.34|594.34|596.96|594.96|596.96|594.96|596.34|594.34|12
1606151150000|2020-11-23 17:05:50|596.97|594.97|597.23|595.23|597.23|595.23|596.97|594.97|18
1606151160000|2020-11-23 17:06:00|597.24|595.24|596.52|594.52|597.26|595.26|596.5|594.5|30
1606151170000|2020-11-23 17:06:10|596.51|594.51|596.48|594.48|596.55|594.55|596.41|594.41|22
1606151180000|2020-11-23 17:06:20|596.54|594.54|596.88|594.88|596.91|594.91|596.54|594.54|24
1606151190000|2020-11-23 17:06:30|596.89|594.89|596.49|594.49|596.89|594.89|596.47|594.47|31
1606151200000|2020-11-23 17:06:40|596.48|594.48|596.72|594.72|596.72|594.72|596.37|594.37|19
1606151210000|2020-11-23 17:06:50|596.75|594.75|596.73|594.73|596.76|594.76|596.68|594.68|20
1606151220000|2020-11-23 17:07:00|596.72|594.72|596.74|594.74|596.87|594.87|596.69|594.69|20
1606151230000|2020-11-23 17:07:10|596.77|594.77|596.74|594.74|596.9|594.9|596.67|594.67|22
1606151240000|2020-11-23 17:07:20|596.72|594.72|596.66|594.66|596.72|594.72|596.63|594.63|24
1606151250000|2020-11-23 17:07:30|596.67|594.67|596.72|594.72|596.76|594.76|596.61|594.61|11
1606151260000|2020-11-23 17:07:40|596.71|594.71|597.24|595.24|597.24|595.24|596.71|594.71|20
1606151270000|2020-11-23 17:07:50|597.2|595.2|597.38|595.38|597.38|595.38|597.09|595.09|22
1606151280000|2020-11-23 17:08:00|597.33|595.33|597.58|595.58|597.59|595.59|597.32|595.32|14
1606151290000|2020-11-23 17:08:10|597.64|595.64|597.38|595.38|597.64|595.64|597.22|595.22|23
1606151300000|2020-11-23 17:08:20|597.46|595.46|597.5|595.5|597.77|595.77|597.46|595.46|16
1606151310000|2020-11-23 17:08:30|597.49|595.49|597.52|595.52|597.52|595.52|597.35|595.35|18
1606151320000|2020-11-23 17:08:40|597.51|595.51|597.6|595.6|597.6|595.6|597.37|595.37|13
1606151330000|2020-11-23 17:08:50|597.51|595.51|597.63|595.63|597.63|595.63|597.48|595.48|11
1606151340000|2020-11-23 17:09:00|597.72|595.72|597.86|595.86|597.88|595.88|597.68|595.68|17
1606151350000|2020-11-23 17:09:10|597.88|595.88|597.9|595.9|597.97|595.97|597.77|595.77|27
1606151360000|2020-11-23 17:09:20|597.92|595.92|597.97|595.97|597.97|595.97|597.86|595.86|25
1606151370000|2020-11-23 17:09:30|597.95|595.95|598.19|596.19|598.19|596.19|597.92|595.92|28
1606151380000|2020-11-23 17:09:40|598.18|596.18|598.18|596.18|598.2|596.2|598|596|22
1606151390000|2020-11-23 17:09:50|598.16|596.16|597.8|595.8|598.16|596.16|597.8|595.8|18
1606151400000|2020-11-23 17:10:00|597.76|595.76|597.49|595.49|597.76|595.76|597.37|595.37|33
1606151410000|2020-11-23 17:10:10|597.5|595.5|597.81|595.81|597.81|595.81|597.41|595.41|25
1606151420000|2020-11-23 17:10:20|597.82|595.82|598.03|596.03|598.03|596.03|597.82|595.82|10
1606151430000|2020-11-23 17:10:30|598.04|596.04|598.04|596.04|598.16|596.16|598.04|596.04|8
1606151440000|2020-11-23 17:10:40|598.13|596.13|598.04|596.04|598.13|596.13|598.04|596.04|2
1606151450000|2020-11-23 17:10:50|598.05|596.05|598.18|596.18|598.22|596.22|597.94|595.94|21
1606151460000|2020-11-23 17:11:00|598.16|596.16|598.25|596.25|598.26|596.26|597.98|595.98|25
1606151470000|2020-11-23 17:11:10|598.24|596.24|598.11|596.11|598.24|596.24|597.95|595.95|26
1606151480000|2020-11-23 17:11:20|598.07|596.07|598.23|596.23|598.23|596.23|598.07|596.07|2
1606151490000|2020-11-23 17:11:30|598.28|596.28|598.06|596.06|598.28|596.28|598.06|596.06|12
1606151500000|2020-11-23 17:11:40|598.05|596.05|598.04|596.04|598.09|596.09|598|596|18
1606151510000|2020-11-23 17:11:50|598.03|596.03|597.97|595.97|598.03|596.03|597.97|595.97|6
1606151520000|2020-11-23 17:12:00|597.96|595.96|597.93|595.93|597.96|595.96|597.93|595.93|13
1606151540000|2020-11-23 17:12:20|597.86|595.86|597.92|595.92|597.92|595.92|597.83|595.83|6
1606151550000|2020-11-23 17:12:30|597.93|595.93|597.94|595.94|597.94|595.94|597.93|595.93|2
1606151560000|2020-11-23 17:12:40|597.92|595.92|597.96|595.96|597.96|595.96|597.9|595.9|10
1606151570000|2020-11-23 17:12:50|597.99|595.99|597.99|595.99|597.99|595.99|597.99|595.99|1
1606151580000|2020-11-23 17:13:00|597.91|595.91|597.87|595.87|597.91|595.91|597.83|595.83|7
1606151590000|2020-11-23 17:13:10|597.89|595.89|597.99|595.99|597.99|595.99|597.77|595.77|22
1606151600000|2020-11-23 17:13:20|598|596|598.47|596.47|598.47|596.47|598|596|21
1606151610000|2020-11-23 17:13:30|598.45|596.45|598.52|596.52|598.52|596.52|598.4|596.4|10
1606151620000|2020-11-23 17:13:40|598.51|596.51|598.56|596.56|598.56|596.56|598.51|596.51|3
1606151630000|2020-11-23 17:13:50|598.53|596.53|598.93|596.93|598.93|596.93|598.51|596.51|17
1606151640000|2020-11-23 17:14:00|598.96|596.96|599.15|597.15|599.15|597.15|598.96|596.96|19
1606151650000|2020-11-23 17:14:10|599.14|597.14|599.2|597.2|599.23|597.23|599.03|597.03|22
1606151660000|2020-11-23 17:14:20|599.21|597.21|599.2|597.2|599.21|597.21|599.09|597.09|16
1606151670000|2020-11-23 17:14:30|599.27|597.27|599.25|597.25|599.35|597.35|599.24|597.24|20
1606151680000|2020-11-23 17:14:40|599.28|597.28|599.29|597.29|599.29|597.29|599.22|597.22|8
1606151690000|2020-11-23 17:14:50|599.24|597.24|598.83|596.83|599.25|597.25|598.83|596.83|17
1606151700000|2020-11-23 17:15:00|598.8|596.8|599|597|599.12|597.12|598.8|596.8|22
1606151710000|2020-11-23 17:15:10|599.02|597.02|598.89|596.89|599.12|597.12|598.83|596.83|24
1606151720000|2020-11-23 17:15:20|598.82|596.82|598.86|596.86|598.86|596.86|598.65|596.65|10
1606151730000|2020-11-23 17:15:30|598.93|596.93|598.96|596.96|599.07|597.07|598.93|596.93|13
1606151740000|2020-11-23 17:15:40|598.95|596.95|598.88|596.88|598.95|596.95|598.87|596.87|4
1606151750000|2020-11-23 17:15:50|598.87|596.87|598.8|596.8|598.87|596.87|598.79|596.79|17
1606151760000|2020-11-23 17:16:00|598.83|596.83|599.13|597.13|599.28|597.28|598.83|596.83|33
1606151770000|2020-11-23 17:16:10|599.17|597.17|598.77|596.77|599.17|597.17|598.73|596.73|23
1606151780000|2020-11-23 17:16:20|598.76|596.76|598.36|596.36|598.76|596.76|598.23|596.23|28
1606151790000|2020-11-23 17:16:30|598.28|596.28|598.06|596.06|598.28|596.28|597.98|595.98|22
1606151800000|2020-11-23 17:16:40|597.98|595.98|598.07|596.07|598.19|596.19|597.98|595.98|16
1606151810000|2020-11-23 17:16:50|597.98|595.98|597.79|595.79|598.08|596.08|597.79|595.79|13
1606151820000|2020-11-23 17:17:00|597.82|595.82|597.52|595.52|597.87|595.87|597.52|595.52|17
1606151830000|2020-11-23 17:17:10|597.51|595.51|597.28|595.28|597.51|595.51|597.28|595.28|12
1606151840000|2020-11-23 17:17:20|597.09|595.09|596.69|594.69|597.09|595.09|596.68|594.68|13
1606151850000|2020-11-23 17:17:30|596.7|594.7|597.34|595.34|597.41|595.41|596.7|594.7|21
1606151860000|2020-11-23 17:17:40|597.33|595.33|597.93|595.93|597.93|595.93|597.33|595.33|11
1606151870000|2020-11-23 17:17:50|597.94|595.94|598.16|596.16|598.16|596.16|597.75|595.75|24
1606151880000|2020-11-23 17:18:00|598.18|596.18|598.31|596.31|598.31|596.31|598.14|596.14|17
1606151890000|2020-11-23 17:18:10|598.28|596.28|598.59|596.59|598.67|596.67|598.28|596.28|23
1606151900000|2020-11-23 17:18:20|598.58|596.58|598.62|596.62|598.84|596.84|598.58|596.58|23
1606151910000|2020-11-23 17:18:30|598.66|596.66|598.89|596.89|598.89|596.89|598.62|596.62|10
1606151920000|2020-11-23 17:18:40|599.07|597.07|599.09|597.09|599.09|597.09|599.07|597.07|2
1606151930000|2020-11-23 17:18:50|599.15|597.15|599.6|597.6|599.66|597.66|599.15|597.15|14
1606151940000|2020-11-23 17:19:00|599.62|597.62|599.77|597.77|599.91|597.91|599.62|597.62|19
1606151950000|2020-11-23 17:19:10|599.78|597.78|599.98|597.98|599.98|597.98|599.78|597.78|19
1606151960000|2020-11-23 17:19:20|599.97|597.97|599.81|597.81|599.98|597.98|599.73|597.73|20
1606151970000|2020-11-23 17:19:30|599.9|597.9|599.95|597.95|600.02|598.02|599.85|597.85|26
1606151980000|2020-11-23 17:19:40|599.94|597.94|600.04|598.04|600.06|598.06|599.94|597.94|23
1606151990000|2020-11-23 17:19:50|600.02|598.02|600.08|598.08|600.12|598.12|599.93|597.93|19
1606152000000|2020-11-23 17:20:00|600.09|598.09|599.95|597.95|600.1|598.1|599.86|597.86|25
1606152010000|2020-11-23 17:20:10|599.91|597.91|599.63|597.63|599.95|597.95|599.58|597.58|20
1606152020000|2020-11-23 17:20:20|599.64|597.64|599.6|597.6|599.73|597.73|599.45|597.45|27
1606152030000|2020-11-23 17:20:30|599.61|597.61|599.62|597.62|599.69|597.69|599.56|597.56|15
1606152040000|2020-11-23 17:20:40|599.65|597.65|599.42|597.42|599.65|597.65|599.42|597.42|15
1606152050000|2020-11-23 17:20:50|599.33|597.33|599.26|597.26|599.36|597.36|599.14|597.14|22
1606152060000|2020-11-23 17:21:00|599.32|597.32|598.88|596.88|599.37|597.37|598.88|596.88|15
1606152070000|2020-11-23 17:21:10|598.78|596.78|598.41|596.41|598.78|596.78|598.31|596.31|20
1606152080000|2020-11-23 17:21:20|598.45|596.45|598.73|596.73|598.74|596.74|598.45|596.45|19
1606152090000|2020-11-23 17:21:30|598.72|596.72|598.62|596.62|598.77|596.77|598.6|596.6|17
1606152100000|2020-11-23 17:21:40|598.61|596.61|598.59|596.59|598.65|596.65|598.52|596.52|10
1606152110000|2020-11-23 17:21:50|598.58|596.58|598.31|596.31|598.58|596.58|598.31|596.31|26
1606152120000|2020-11-23 17:22:00|598.25|596.25|597.99|595.99|598.25|596.25|597.98|595.98|27
1606152130000|2020-11-23 17:22:10|597.98|595.98|598.32|596.32|598.32|596.32|597.73|595.73|33
1606152140000|2020-11-23 17:22:20|598.34|596.34|598.11|596.11|598.44|596.44|598.11|596.11|27
1606152150000|2020-11-23 17:22:30|598.1|596.1|597.62|595.62|598.1|596.1|597.59|595.59|31
1606152160000|2020-11-23 17:22:40|597.67|595.67|597.89|595.89|597.89|595.89|597.56|595.56|15
1606152170000|2020-11-23 17:22:50|597.88|595.88|597.93|595.93|597.99|595.99|597.88|595.88|12
1606152180000|2020-11-23 17:23:00|598.02|596.02|598.33|596.33|598.33|596.33|598.02|596.02|8
1606152190000|2020-11-23 17:23:10|598.36|596.36|598.51|596.51|598.51|596.51|598.36|596.36|4
1606152200000|2020-11-23 17:23:20|598.52|596.52|598.91|596.91|598.91|596.91|598.52|596.52|5
1606152210000|2020-11-23 17:23:30|598.83|596.83|598.82|596.82|598.83|596.83|598.6|596.6|16
1606152220000|2020-11-23 17:23:40|598.92|596.92|599.22|597.22|599.22|597.22|598.92|596.92|7
1606152230000|2020-11-23 17:23:50|599.27|597.27|599.28|597.28|599.28|597.28|599.25|597.25|5
1606152240000|2020-11-23 17:24:00|599.24|597.24|598.89|596.89|599.24|597.24|598.8|596.8|27
1606152250000|2020-11-23 17:24:10|598.96|596.96|598.83|596.83|598.96|596.96|598.7|596.7|32
1606152260000|2020-11-23 17:24:20|598.79|596.79|598.92|596.92|599.06|597.06|598.79|596.79|23
1606152270000|2020-11-23 17:24:30|598.87|596.87|599.24|597.24|599.38|597.38|598.87|596.87|18
1606152280000|2020-11-23 17:24:40|599.22|597.22|599.1|597.1|599.22|597.22|599.1|597.1|8
1606152290000|2020-11-23 17:24:50|599.11|597.11|599.19|597.19|599.21|597.21|599.07|597.07|15
1606152300000|2020-11-23 17:25:00|599.18|597.18|599.06|597.06|599.18|597.18|599.05|597.05|14
1606152310000|2020-11-23 17:25:10|599.07|597.07|598.79|596.79|599.07|597.07|598.79|596.79|22
1606152320000|2020-11-23 17:25:20|598.66|596.66|598.27|596.27|598.72|596.72|598.27|596.27|28
1606152330000|2020-11-23 17:25:30|598.26|596.26|598.4|596.4|598.4|596.4|598.15|596.15|18
1606152340000|2020-11-23 17:25:40|598.39|596.39|598.66|596.66|598.66|596.66|598.36|596.36|11
1606152350000|2020-11-23 17:25:50|598.68|596.68|598.63|596.63|598.76|596.76|598.63|596.63|8
1606152360000|2020-11-23 17:26:00|598.6|596.6|598.95|596.95|599.07|597.07|598.53|596.53|30
1606152370000|2020-11-23 17:26:10|598.96|596.96|598.92|596.92|599.13|597.13|598.92|596.92|26
1606152380000|2020-11-23 17:26:20|598.76|596.76|598.59|596.59|598.76|596.76|598.51|596.51|27
1606152390000|2020-11-23 17:26:30|598.58|596.58|598.62|596.62|598.63|596.63|598.58|596.58|12
1606152400000|2020-11-23 17:26:40|598.61|596.61|598.66|596.66|598.73|596.73|598.61|596.61|19
1606152410000|2020-11-23 17:26:50|598.67|596.67|598.62|596.62|598.72|596.72|598.62|596.62|10
1606152420000|2020-11-23 17:27:00|598.61|596.61|598.32|596.32|598.65|596.65|598.31|596.31|26
1606152430000|2020-11-23 17:27:10|598.33|596.33|598.28|596.28|598.33|596.33|598.27|596.27|19
1606152440000|2020-11-23 17:27:20|598.27|596.27|598.08|596.08|598.27|596.27|598.08|596.08|21
1606152450000|2020-11-23 17:27:30|598.07|596.07|598.02|596.02|598.17|596.17|597.95|595.95|27
1606152460000|2020-11-23 17:27:40|598.05|596.05|598.31|596.31|598.31|596.31|598.02|596.02|25
1606152470000|2020-11-23 17:27:50|598.32|596.32|598.41|596.41|598.44|596.44|598.32|596.32|12
1606152480000|2020-11-23 17:28:00|598.31|596.31|598.1|596.1|598.31|596.31|598.09|596.09|20
1606152490000|2020-11-23 17:28:10|598.09|596.09|598.16|596.16|598.16|596.16|598.01|596.01|18
1606152500000|2020-11-23 17:28:20|598.23|596.23|598.33|596.33|598.43|596.43|598.23|596.23|14
1606152510000|2020-11-23 17:28:30|598.32|596.32|598.31|596.31|598.39|596.39|598.27|596.27|17
1606152520000|2020-11-23 17:28:40|598.32|596.32|598.29|596.29|598.32|596.32|598.22|596.22|6
1606152530000|2020-11-23 17:28:50|598.28|596.28|598.74|596.74|598.74|596.74|598.25|596.25|26
1606152540000|2020-11-23 17:29:00|598.8|596.8|599.23|597.23|599.23|597.23|598.71|596.71|27
1606152550000|2020-11-23 17:29:10|599.24|597.24|599.66|597.66|599.66|597.66|599.24|597.24|10
1606152560000|2020-11-23 17:29:20|599.64|597.64|599.48|597.48|599.84|597.84|599.43|597.43|34
1606152570000|2020-11-23 17:29:30|599.49|597.49|599.58|597.58|599.58|597.58|599.33|597.33|23
1606152580000|2020-11-23 17:29:40|599.64|597.64|599.89|597.89|600.07|598.07|599.62|597.62|20
1606152590000|2020-11-23 17:29:50|599.98|597.98|600.23|598.23|600.23|598.23|599.98|597.98|12
1606152600000|2020-11-23 17:30:00|600.24|598.24|600.44|598.44|600.44|598.44|600.24|598.24|8
1606152610000|2020-11-23 17:30:10|600.45|598.45|600.16|598.16|600.51|598.51|600.02|598.02|28
1606152620000|2020-11-23 17:30:20|600.23|598.23|600.38|598.38|600.38|598.38|599.9|597.9|32
1606152630000|2020-11-23 17:30:30|600.39|598.39|600.51|598.51|600.53|598.53|600.14|598.14|35
1606152640000|2020-11-23 17:30:40|600.56|598.56|600.7|598.7|600.97|598.97|600.56|598.56|31
1606152650000|2020-11-23 17:30:50|600.74|598.74|600.96|598.96|600.97|598.97|600.65|598.65|28
1606152660000|2020-11-23 17:31:00|600.97|598.97|601.22|599.22|601.22|599.22|600.89|598.89|17
1606152670000|2020-11-23 17:31:10|601.25|599.25|601.13|599.13|601.44|599.44|600.99|598.99|33
1606152680000|2020-11-23 17:31:20|601.19|599.19|601.3|599.3|601.3|599.3|600.95|598.95|28
1606152690000|2020-11-23 17:31:30|601.54|599.54|601.89|599.89|601.89|599.89|601.54|599.54|26
1606152700000|2020-11-23 17:31:40|601.91|599.91|601.93|599.93|602.06|600.06|601.91|599.91|27
1606152710000|2020-11-23 17:31:50|601.94|599.94|602.24|600.24|602.43|600.43|601.93|599.93|29
1606152720000|2020-11-23 17:32:00|602.22|600.22|602.49|600.49|602.52|600.52|602.22|600.22|26
1606152730000|2020-11-23 17:32:10|602.47|600.47|602.65|600.65|602.88|600.88|602.47|600.47|21
1606152740000|2020-11-23 17:32:20|602.64|600.64|602.17|600.17|602.64|600.64|602.16|600.16|28
1606152750000|2020-11-23 17:32:30|602.23|600.23|602.21|600.21|602.3|600.3|602.03|600.03|36
1606152760000|2020-11-23 17:32:40|602.2|600.2|602.4|600.4|602.45|600.45|602.08|600.08|22
1606152770000|2020-11-23 17:32:50|602.46|600.46|602.74|600.74|602.74|600.74|602.41|600.41|12
1606152780000|2020-11-23 17:33:00|602.73|600.73|602.56|600.56|602.92|600.92|602.49|600.49|21
1606152790000|2020-11-23 17:33:10|602.59|600.59|602.53|600.53|602.64|600.64|602.53|600.53|12
1606152800000|2020-11-23 17:33:20|602.71|600.71|602.8|600.8|602.87|600.87|602.68|600.68|13
1606152810000|2020-11-23 17:33:30|602.79|600.79|602.66|600.66|602.79|600.79|602.59|600.59|21
1606152820000|2020-11-23 17:33:40|602.65|600.65|602.8|600.8|602.82|600.82|602.61|600.61|18
1606152830000|2020-11-23 17:33:50|602.9|600.9|602.94|600.94|602.95|600.95|602.81|600.81|16
1606152840000|2020-11-23 17:34:00|602.93|600.93|602.96|600.96|603|601|602.93|600.93|8
1606152850000|2020-11-23 17:34:10|602.97|600.97|602.74|600.74|602.98|600.98|602.74|600.74|11
1606152860000|2020-11-23 17:34:20|602.73|600.73|602.66|600.66|602.73|600.73|602.46|600.46|15
1606152870000|2020-11-23 17:34:30|602.65|600.65|602.49|600.49|602.65|600.65|602.49|600.49|15
1606152880000|2020-11-23 17:34:40|602.48|600.48|602.69|600.69|602.69|600.69|602.43|600.43|12
1606152890000|2020-11-23 17:34:50|602.73|600.73|602.5|600.5|602.76|600.76|602.5|600.5|15
1606152900000|2020-11-23 17:35:00|602.51|600.51|602.92|600.92|602.93|600.93|602.51|600.51|19
1606152910000|2020-11-23 17:35:10|602.91|600.91|602.56|600.56|602.91|600.91|602.54|600.54|12
1606152920000|2020-11-23 17:35:20|602.48|600.48|602.15|600.15|602.48|600.48|602.15|600.15|15
1606152930000|2020-11-23 17:35:30|602.12|600.12|601.94|599.94|602.12|600.12|601.88|599.88|12
1606152940000|2020-11-23 17:35:40|601.89|599.89|601.39|599.39|602.04|600.04|601.34|599.34|20
1606152950000|2020-11-23 17:35:50|601.51|599.51|601.06|599.06|601.51|599.51|601.01|599.01|29
1606152960000|2020-11-23 17:36:00|601.08|599.08|601.19|599.19|601.3|599.3|601.05|599.05|35
1606152970000|2020-11-23 17:36:10|601.22|599.22|601.36|599.36|601.39|599.39|601.22|599.22|29
1606152980000|2020-11-23 17:36:20|601.44|599.44|601.42|599.42|601.45|599.45|601.36|599.36|18
1606152990000|2020-11-23 17:36:30|601.41|599.41|601.41|599.41|601.42|599.42|601.4|599.4|7
1606153000000|2020-11-23 17:36:40|601.39|599.39|601.31|599.31|601.4|599.4|601.21|599.21|13
1606153010000|2020-11-23 17:36:50|601.3|599.3|600.62|598.62|601.3|599.3|600.62|598.62|19
1606153020000|2020-11-23 17:37:00|600.54|598.54|600.19|598.19|600.54|598.54|600.15|598.15|27
1606153030000|2020-11-23 17:37:10|600.21|598.21|599.5|597.5|600.21|598.21|599.38|597.38|28
1606153040000|2020-11-23 17:37:20|599.52|597.52|599.13|597.13|599.85|597.85|599.13|597.13|28
1606153050000|2020-11-23 17:37:30|599.06|597.06|598.96|596.96|599.06|597.06|598.76|596.76|22
1606153060000|2020-11-23 17:37:40|599.07|597.07|600.02|598.02|600.02|598.02|599.07|597.07|30
1606153070000|2020-11-23 17:37:50|600.12|598.12|600.61|598.61|600.61|598.61|600.08|598.08|32
1606153080000|2020-11-23 17:38:00|600.6|598.6|600.19|598.19|600.6|598.6|600.19|598.19|14
1606153090000|2020-11-23 17:38:10|600.21|598.21|599.94|597.94|600.21|598.21|599.85|597.85|14
1606153100000|2020-11-23 17:38:20|599.84|597.84|599.59|597.59|599.84|597.84|599.33|597.33|26
1606153110000|2020-11-23 17:38:30|599.62|597.62|599.67|597.67|599.78|597.78|599.45|597.45|27
1606153120000|2020-11-23 17:38:40|599.65|597.65|599.14|597.14|599.67|597.67|599.03|597.03|34
1606153130000|2020-11-23 17:38:50|599.09|597.09|599.04|597.04|599.33|597.33|599.04|597.04|22
1606153140000|2020-11-23 17:39:00|599.01|597.01|598.83|596.83|599.16|597.16|598.83|596.83|18
1606153150000|2020-11-23 17:39:10|598.81|596.81|598.66|596.66|598.81|596.81|598.42|596.42|32
1606153160000|2020-11-23 17:39:20|598.65|596.65|598.61|596.61|598.72|596.72|598.55|596.55|24
1606153170000|2020-11-23 17:39:30|598.58|596.58|598.99|596.99|599.04|597.04|598.57|596.57|23
1606153180000|2020-11-23 17:39:40|598.92|596.92|599.16|597.16|599.16|597.16|598.82|596.82|15
1606153190000|2020-11-23 17:39:50|599.17|597.17|599.3|597.3|599.35|597.35|599.16|597.16|13
1606153200000|2020-11-23 17:40:00|599.31|597.31|599.88|597.88|599.9|597.9|599.29|597.29|23
1606153210000|2020-11-23 17:40:10|599.86|597.86|599.43|597.43|599.94|597.94|599.43|597.43|25
1606153220000|2020-11-23 17:40:20|599.37|597.37|599.33|597.33|599.45|597.45|599.26|597.26|28
1606153230000|2020-11-23 17:40:30|599.4|597.4|599.53|597.53|599.64|597.64|599.4|597.4|24
1606153240000|2020-11-23 17:40:40|599.55|597.55|599.01|597.01|599.55|597.55|599.01|597.01|19
1606153250000|2020-11-23 17:40:50|599|597|599.07|597.07|599.09|597.09|598.77|596.77|26
1606153260000|2020-11-23 17:41:00|599.05|597.05|598.71|596.71|599.07|597.07|598.56|596.56|30
1606153270000|2020-11-23 17:41:10|598.78|596.78|598.66|596.66|598.96|596.96|598.66|596.66|31
1606153280000|2020-11-23 17:41:20|598.67|596.67|598.83|596.83|598.84|596.84|598.64|596.64|22
1606153290000|2020-11-23 17:41:30|598.78|596.78|598.94|596.94|599.05|597.05|598.78|596.78|17
1606153300000|2020-11-23 17:41:40|598.95|596.95|598.95|596.95|599.03|597.03|598.92|596.92|14
1606153310000|2020-11-23 17:41:50|598.96|596.96|599.01|597.01|599.02|597.02|598.91|596.91|16
1606153320000|2020-11-23 17:42:00|599.08|597.08|599.13|597.13|599.14|597.14|599.05|597.05|22
1606153330000|2020-11-23 17:42:10|599.12|597.12|599.51|597.51|599.52|597.52|599.1|597.1|16
1606153340000|2020-11-23 17:42:20|599.5|597.5|599.6|597.6|599.64|597.64|599.5|597.5|9
1606153350000|2020-11-23 17:42:30|599.61|597.61|599.82|597.82|599.82|597.82|599.61|597.61|11
1606153360000|2020-11-23 17:42:40|599.83|597.83|600.23|598.23|600.23|598.23|599.83|597.83|11
1606153370000|2020-11-23 17:42:50|600.25|598.25|600.31|598.31|600.46|598.46|600.25|598.25|15
1606153380000|2020-11-23 17:43:00|600.21|598.21|599.86|597.86|600.21|598.21|599.86|597.86|28
1606153390000|2020-11-23 17:43:10|599.85|597.85|600|598|600|598|599.85|597.85|20
1606153400000|2020-11-23 17:43:20|599.99|597.99|600.01|598.01|600.02|598.02|599.69|597.69|20
1606153410000|2020-11-23 17:43:30|600.02|598.02|599.7|597.7|600.02|598.02|599.7|597.7|26
1606153420000|2020-11-23 17:43:40|599.71|597.71|599.28|597.28|599.73|597.73|599.27|597.27|26
1606153430000|2020-11-23 17:43:50|599.27|597.27|599.13|597.13|599.28|597.28|599.06|597.06|27
1606153440000|2020-11-23 17:44:00|599.18|597.18|599.63|597.63|599.63|597.63|599.15|597.15|28
1606153450000|2020-11-23 17:44:10|599.74|597.74|599.81|597.81|599.81|597.81|599.67|597.67|8
1606153460000|2020-11-23 17:44:20|599.8|597.8|599.75|597.75|599.8|597.8|599.74|597.74|4
1606153470000|2020-11-23 17:44:30|599.72|597.72|599.63|597.63|599.72|597.72|599.63|597.63|2
1606153480000|2020-11-23 17:44:40|599.59|597.59|599.3|597.3|599.65|597.65|599.3|597.3|28
1606153490000|2020-11-23 17:44:50|599.34|597.34|599.64|597.64|599.64|597.64|599.31|597.31|28
1606153500000|2020-11-23 17:45:00|599.6|597.6|599.33|597.33|599.6|597.6|599.28|597.28|23
1606153510000|2020-11-23 17:45:10|599.32|597.32|599.06|597.06|599.34|597.34|599.05|597.05|27
1606153520000|2020-11-23 17:45:20|599.07|597.07|598.86|596.86|599.08|597.08|598.72|596.72|19
1606153530000|2020-11-23 17:45:30|598.9|596.9|598.85|596.85|598.9|596.9|598.74|596.74|23
1606153540000|2020-11-23 17:45:40|598.88|596.88|599.27|597.27|599.27|597.27|598.84|596.84|17
1606153550000|2020-11-23 17:45:50|599.34|597.34|599.79|597.79|599.79|597.79|599.34|597.34|24
1606153560000|2020-11-23 17:46:00|599.8|597.8|599.73|597.73|600.06|598.06|599.73|597.73|25
1606153570000|2020-11-23 17:46:10|599.71|597.71|599.93|597.93|599.94|597.94|599.71|597.71|25
1606153580000|2020-11-23 17:46:20|599.92|597.92|600|598|600|598|599.92|597.92|11
1606153590000|2020-11-23 17:46:30|600.05|598.05|600.16|598.16|600.17|598.17|600.05|598.05|19
1606153600000|2020-11-23 17:46:40|600.27|598.27|600.19|598.19|600.28|598.28|600|598|18
1606153610000|2020-11-23 17:46:50|600.2|598.2|600.18|598.18|600.27|598.27|600.16|598.16|22
1606153620000|2020-11-23 17:47:00|600.17|598.17|599.42|597.42|600.17|598.17|599.42|597.42|31
1606153630000|2020-11-23 17:47:10|599.44|597.44|599.01|597.01|599.46|597.46|599.01|597.01|22
1606153640000|2020-11-23 17:47:20|599.06|597.06|599.24|597.24|599.37|597.37|599.06|597.06|20
1606153650000|2020-11-23 17:47:30|599.31|597.31|599.05|597.05|599.31|597.31|599.05|597.05|23
1606153660000|2020-11-23 17:47:40|599.09|597.09|599.02|597.02|599.13|597.13|598.98|596.98|19
1606153670000|2020-11-23 17:47:50|599.01|597.01|598.96|596.96|599.01|597.01|598.83|596.83|16
1606153680000|2020-11-23 17:48:00|599.05|597.05|599.08|597.08|599.11|597.11|598.84|596.84|27
1606153690000|2020-11-23 17:48:10|599.09|597.09|599.14|597.14|599.17|597.17|599.09|597.09|18
1606153700000|2020-11-23 17:48:20|599.13|597.13|598.85|596.85|599.13|597.13|598.83|596.83|19
1606153710000|2020-11-23 17:48:30|598.83|596.83|598.85|596.85|599.03|597.03|598.75|596.75|32
1606153720000|2020-11-23 17:48:40|598.84|596.84|598.68|596.68|598.84|596.84|598.68|596.68|28
1606153730000|2020-11-23 17:48:50|598.73|596.73|598.47|596.47|598.73|596.73|598.43|596.43|28
1606153740000|2020-11-23 17:49:00|598.44|596.44|598.45|596.45|598.46|596.46|598.4|596.4|17
1606153750000|2020-11-23 17:49:10|598.52|596.52|598.73|596.73|598.88|596.88|598.52|596.52|29
1606153760000|2020-11-23 17:49:20|598.75|596.75|598.76|596.76|598.79|596.79|598.7|596.7|18
1606153770000|2020-11-23 17:49:30|598.75|596.75|598.58|596.58|598.75|596.75|598.53|596.53|27
1606153780000|2020-11-23 17:49:40|598.52|596.52|598.66|596.66|598.66|596.66|598.52|596.52|22
1606153790000|2020-11-23 17:49:50|598.72|596.72|598.72|596.72|598.72|596.72|598.65|596.65|8
1606153800000|2020-11-23 17:50:00|598.68|596.68|598.05|596.05|598.68|596.68|598.05|596.05|12
1606153810000|2020-11-23 17:50:10|598.03|596.03|598.11|596.11|598.16|596.16|598.03|596.03|8
1606153820000|2020-11-23 17:50:20|597.93|595.93|597.95|595.95|597.95|595.95|597.93|595.93|2
1606153830000|2020-11-23 17:50:30|597.86|595.86|598.02|596.02|598.06|596.06|597.85|595.85|12
1606153840000|2020-11-23 17:50:40|598.03|596.03|597.93|595.93|598.05|596.05|597.83|595.83|15
1606153850000|2020-11-23 17:50:50|597.9|595.9|598.22|596.22|598.22|596.22|597.9|595.9|17
1606153860000|2020-11-23 17:51:00|598.2|596.2|598.07|596.07|598.2|596.2|597.97|595.97|19
1606153870000|2020-11-23 17:51:10|598.11|596.11|598.24|596.24|598.33|596.33|598.07|596.07|20
1606153880000|2020-11-23 17:51:20|598.29|596.29|598.19|596.19|598.44|596.44|598.19|596.19|24
1606153890000|2020-11-23 17:51:30|598.18|596.18|598.44|596.44|598.44|596.44|598.18|596.18|17
1606153900000|2020-11-23 17:51:40|598.46|596.46|598.8|596.8|598.8|596.8|598.46|596.46|11
1606153910000|2020-11-23 17:51:50|598.85|596.85|598.95|596.95|598.95|596.95|598.85|596.85|3
1606153920000|2020-11-23 17:52:00|599|597|598.75|596.75|599.07|597.07|598.75|596.75|8
1606153930000|2020-11-23 17:52:10|598.73|596.73|598.78|596.78|598.79|596.79|598.73|596.73|13
1606153940000|2020-11-23 17:52:20|598.79|596.79|598.77|596.77|598.83|596.83|598.77|596.77|6
1606153950000|2020-11-23 17:52:30|598.74|596.74|599.15|597.15|599.16|597.16|598.74|596.74|26
1606153960000|2020-11-23 17:52:40|599.17|597.17|599.29|597.29|599.37|597.37|598.99|596.99|33
1606153970000|2020-11-23 17:52:50|599.33|597.33|599.41|597.41|599.43|597.43|599.32|597.32|27
1606153980000|2020-11-23 17:53:00|599.39|597.39|599.07|597.07|599.43|597.43|599.05|597.05|24
1606153990000|2020-11-23 17:53:10|599.09|597.09|599.28|597.28|599.28|597.28|599.09|597.09|15
1606154000000|2020-11-23 17:53:20|599.27|597.27|599.33|597.33|599.33|597.33|599.27|597.27|11
1606154010000|2020-11-23 17:53:30|599.32|597.32|598.94|596.94|599.34|597.34|598.94|596.94|26
1606154020000|2020-11-23 17:53:40|598.92|596.92|598.68|596.68|598.93|596.93|598.66|596.66|10
1606154030000|2020-11-23 17:53:50|598.67|596.67|598.25|596.25|598.67|596.67|598.19|596.19|23
1606154040000|2020-11-23 17:54:00|598.24|596.24|598.15|596.15|598.27|596.27|598.12|596.12|21
1606154050000|2020-11-23 17:54:10|598.16|596.16|598.33|596.33|598.35|596.35|598.16|596.16|19
1606154060000|2020-11-23 17:54:20|598.34|596.34|598.3|596.3|598.34|596.34|598.25|596.25|25
1606154070000|2020-11-23 17:54:30|598.32|596.32|598.11|596.11|598.32|596.32|598.1|596.1|19
1606154080000|2020-11-23 17:54:40|598.1|596.1|598.17|596.17|598.19|596.19|598.05|596.05|23
1606154090000|2020-11-23 17:54:50|598.19|596.19|598.35|596.35|598.37|596.37|598.19|596.19|26
1606154100000|2020-11-23 17:55:00|598.33|596.33|598.13|596.13|598.36|596.36|598.13|596.13|27
1606154110000|2020-11-23 17:55:10|598.11|596.11|597.92|595.92|598.11|596.11|597.77|595.77|17
1606154120000|2020-11-23 17:55:20|597.94|595.94|597.88|595.88|597.96|595.96|597.78|595.78|26
1606154130000|2020-11-23 17:55:30|597.89|595.89|597.91|595.91|597.93|595.93|597.8|595.8|28
1606154140000|2020-11-23 17:55:40|597.89|595.89|598.16|596.16|598.16|596.16|597.87|595.87|17
1606154150000|2020-11-23 17:55:50|598.19|596.19|598.59|596.59|598.6|596.6|598.17|596.17|20
1606154160000|2020-11-23 17:56:00|598.48|596.48|598.44|596.44|598.54|596.54|598.43|596.43|19
1606154170000|2020-11-23 17:56:10|598.47|596.47|598.38|596.38|598.51|596.51|598.32|596.32|25
1606154180000|2020-11-23 17:56:20|598.31|596.31|598.42|596.42|598.42|596.42|598.28|596.28|17
1606154190000|2020-11-23 17:56:30|598.44|596.44|598.05|596.05|598.46|596.46|598|596|26
1606154200000|2020-11-23 17:56:40|597.89|595.89|598.25|596.25|598.26|596.26|597.8|595.8|22
1606154210000|2020-11-23 17:56:50|598.26|596.26|598.12|596.12|598.34|596.34|598.01|596.01|33
1606154220000|2020-11-23 17:57:00|598.15|596.15|598.06|596.06|598.15|596.15|598.06|596.06|29
1606154230000|2020-11-23 17:57:10|598.05|596.05|598.05|596.05|598.08|596.08|598.01|596.01|20
1606154240000|2020-11-23 17:57:20|598.06|596.06|598.15|596.15|598.3|596.3|598.06|596.06|27
1606154250000|2020-11-23 17:57:30|598.07|596.07|598.04|596.04|598.15|596.15|597.97|595.97|17
1606154260000|2020-11-23 17:57:40|598.02|596.02|598.12|596.12|598.12|596.12|598.02|596.02|2
1606154270000|2020-11-23 17:57:50|598.08|596.08|597.8|595.8|598.08|596.08|597.8|595.8|19
1606154280000|2020-11-23 17:58:00|597.76|595.76|597.73|595.73|597.78|595.78|597.61|595.61|24
1606154290000|2020-11-23 17:58:10|597.77|595.77|597.52|595.52|597.86|595.86|597.52|595.52|30
1606154300000|2020-11-23 17:58:20|597.6|595.6|597.63|595.63|597.66|595.66|597.54|595.54|28
1606154310000|2020-11-23 17:58:30|597.65|595.65|597.87|595.87|597.87|595.87|597.65|595.65|23
1606154320000|2020-11-23 17:58:40|597.86|595.86|597.7|595.7|597.87|595.87|597.65|595.65|25
1606154330000|2020-11-23 17:58:50|597.71|595.71|597.69|595.69|597.75|595.75|597.66|595.66|24
1606154340000|2020-11-23 17:59:00|597.67|595.67|597.97|595.97|597.97|595.97|597.66|595.66|18
1606154350000|2020-11-23 17:59:10|598.02|596.02|598.01|596.01|598.02|596.02|598|596|5
1606154360000|2020-11-23 17:59:20|598.06|596.06|598.45|596.45|598.45|596.45|598.06|596.06|8
1606154370000|2020-11-23 17:59:30|598.49|596.49|598.22|596.22|598.87|596.87|598.14|596.14|30
1606154380000|2020-11-23 17:59:40|598.34|596.34|598.28|596.28|598.34|596.34|598.23|596.23|11
1606154390000|2020-11-23 17:59:50|598.35|596.35|598.32|596.32|598.35|596.35|598.23|596.23|27
1606154400000|2020-11-23 18:00:00|598.31|596.31|598.52|596.52|598.52|596.52|598.29|596.29|27
1606154410000|2020-11-23 18:00:10|598.55|596.55|598.66|596.66|598.68|596.68|598.54|596.54|24
1606154420000|2020-11-23 18:00:20|598.7|596.7|598.8|596.8|598.83|596.83|598.68|596.68|20
1606154430000|2020-11-23 18:00:30|598.83|596.83|598.56|596.56|598.83|596.83|598.56|596.56|18
1606154440000|2020-11-23 18:00:40|598.55|596.55|598.41|596.41|598.55|596.55|598.27|596.27|14
1606154450000|2020-11-23 18:00:50|598.45|596.45|598.45|596.45|598.45|596.45|598.45|596.45|1
1606154460000|2020-11-23 18:01:00|598.31|596.31|597.87|595.87|598.31|596.31|597.87|595.87|16
1606154470000|2020-11-23 18:01:10|597.65|595.65|597.24|595.24|597.65|595.65|597.23|595.23|21
1606154480000|2020-11-23 18:01:20|597.23|595.23|596.84|594.84|597.23|595.23|596.84|594.84|15
1606154490000|2020-11-23 18:01:30|596.81|594.81|596.5|594.5|596.81|594.81|596.5|594.5|20
1606154500000|2020-11-23 18:01:40|596.43|594.43|596.4|594.4|596.49|594.49|596.35|594.35|22
1606154510000|2020-11-23 18:01:50|596.39|594.39|596.26|594.26|596.44|594.44|596.26|594.26|24
1606154520000|2020-11-23 18:02:00|596.11|594.11|595.71|593.71|596.11|594.11|595.57|593.57|31
1606154530000|2020-11-23 18:02:10|595.67|593.67|595.56|593.56|595.76|593.76|595.5|593.5|30
1606154540000|2020-11-23 18:02:20|595.58|593.58|595.93|593.93|595.93|593.93|595.49|593.49|27
1606154550000|2020-11-23 18:02:30|595.94|593.94|596.08|594.08|596.13|594.13|595.85|593.85|25
1606154560000|2020-11-23 18:02:40|596.07|594.07|596.33|594.33|596.35|594.35|595.96|593.96|32
1606154570000|2020-11-23 18:02:50|596.44|594.44|596.61|594.61|596.64|594.64|596.44|594.44|27
1606154580000|2020-11-23 18:03:00|596.69|594.69|596.37|594.37|596.76|594.76|596.28|594.28|25
1606154590000|2020-11-23 18:03:10|596.34|594.34|596.07|594.07|596.37|594.37|596.07|594.07|29
1606154600000|2020-11-23 18:03:20|596.12|594.12|596.29|594.29|596.36|594.36|595.91|593.91|34
1606154610000|2020-11-23 18:03:30|596.3|594.3|596.63|594.63|596.63|594.63|596.05|594.05|28
1606154620000|2020-11-23 18:03:40|596.57|594.57|596.39|594.39|596.63|594.63|596.39|594.39|14
1606154630000|2020-11-23 18:03:50|596.52|594.52|596.84|594.84|596.84|594.84|596.52|594.52|11
1606154640000|2020-11-23 18:04:00|596.86|594.86|596.94|594.94|597.12|595.12|596.83|594.83|10
1606154650000|2020-11-23 18:04:10|596.93|594.93|596.66|594.66|597.02|595.02|596.6|594.6|26
1606154660000|2020-11-23 18:04:20|596.64|594.64|596.52|594.52|596.75|594.75|596.52|594.52|31
1606154670000|2020-11-23 18:04:30|596.36|594.36|595.73|593.73|596.38|594.38|595.7|593.7|21
1606154680000|2020-11-23 18:04:40|595.74|593.74|596|594|596.01|594.01|595.71|593.71|16
1606154690000|2020-11-23 18:04:50|595.92|593.92|594.87|592.87|595.92|593.92|594.87|592.87|24
1606154700000|2020-11-23 18:05:00|594.78|592.78|594.28|592.28|594.78|592.78|594.06|592.06|32
1606154710000|2020-11-23 18:05:10|594.21|592.21|593.63|591.63|594.71|592.71|593.63|591.63|32
1606154720000|2020-11-23 18:05:20|593.5|591.5|593.73|591.73|593.73|591.73|593.35|591.35|34
1606154730000|2020-11-23 18:05:30|593.74|591.74|594.14|592.14|594.15|592.15|593.73|591.73|36
1606154740000|2020-11-23 18:05:40|594.1|592.1|594|592|594.28|592.28|593.82|591.82|33
1606154750000|2020-11-23 18:05:50|593.97|591.97|593.97|591.97|594.15|592.15|593.93|591.93|31
1606154760000|2020-11-23 18:06:00|593.95|591.95|594.33|592.33|594.34|592.34|593.91|591.91|21
1606154770000|2020-11-23 18:06:10|594.35|592.35|594.74|592.74|594.82|592.82|594.35|592.35|30
1606154780000|2020-11-23 18:06:20|594.75|592.75|595.11|593.11|595.4|593.4|594.74|592.74|27
1606154790000|2020-11-23 18:06:30|595.1|593.1|595.22|593.22|595.45|593.45|595.1|593.1|27
1606154800000|2020-11-23 18:06:40|595.17|593.17|595.16|593.16|595.51|593.51|595.11|593.11|30
1606154810000|2020-11-23 18:06:50|595.17|593.17|595.75|593.75|595.75|593.75|595.17|593.17|32
1606154820000|2020-11-23 18:07:00|595.76|593.76|595.31|593.31|595.76|593.76|595.2|593.2|33
1606154830000|2020-11-23 18:07:10|595.28|593.28|595.25|593.25|595.71|593.71|595.17|593.17|33
1606154840000|2020-11-23 18:07:20|595.22|593.22|595.67|593.67|595.67|593.67|595.14|593.14|23
1606154850000|2020-11-23 18:07:30|595.74|593.74|596.14|594.14|596.14|594.14|595.74|593.74|21
1606154860000|2020-11-23 18:07:40|596.18|594.18|596.04|594.04|596.23|594.23|595.93|593.93|28
1606154870000|2020-11-23 18:07:50|596.05|594.05|596.12|594.12|596.12|594.12|595.94|593.94|27
1606154880000|2020-11-23 18:08:00|596.13|594.13|596.49|594.49|596.59|594.59|596.13|594.13|22
1606154890000|2020-11-23 18:08:10|596.48|594.48|596.54|594.54|596.55|594.55|596.47|594.47|14
1606154900000|2020-11-23 18:08:20|596.53|594.53|596.69|594.69|597.05|595.05|596.5|594.5|35
1606154910000|2020-11-23 18:08:30|596.59|594.59|597.23|595.23|597.23|595.23|596.59|594.59|25
1606154920000|2020-11-23 18:08:40|597.21|595.21|597.07|595.07|597.21|595.21|596.93|594.93|25
1606154930000|2020-11-23 18:08:50|597.06|595.06|597.15|595.15|597.2|595.2|597.06|595.06|22
1606154940000|2020-11-23 18:09:00|597.16|595.16|597.14|595.14|597.31|595.31|597.1|595.1|25
1606154950000|2020-11-23 18:09:10|597.05|595.05|596.75|594.75|597.05|595.05|596.75|594.75|27
1606154960000|2020-11-23 18:09:20|596.77|594.77|596.59|594.59|596.78|594.78|596.56|594.56|28
1606154970000|2020-11-23 18:09:30|596.54|594.54|596.3|594.3|596.54|594.54|596.29|594.29|30
1606154980000|2020-11-23 18:09:40|596.28|594.28|596.48|594.48|596.51|594.51|596.22|594.22|26
1606154990000|2020-11-23 18:09:50|596.46|594.46|596.47|594.47|596.48|594.48|596.35|594.35|27
1606155000000|2020-11-23 18:10:00|596.45|594.45|596.71|594.71|596.88|594.88|596.45|594.45|26
1606155010000|2020-11-23 18:10:10|596.64|594.64|596.55|594.55|596.66|594.66|596.55|594.55|19
1606155020000|2020-11-23 18:10:20|596.58|594.58|596.71|594.71|596.75|594.75|596.56|594.56|21
1606155030000|2020-11-23 18:10:30|596.74|594.74|596.76|594.76|596.77|594.77|596.72|594.72|17
1606155040000|2020-11-23 18:10:40|596.77|594.77|596.82|594.82|596.83|594.83|596.74|594.74|19
1606155050000|2020-11-23 18:10:50|596.83|594.83|596.98|594.98|596.98|594.98|596.83|594.83|14
1606155060000|2020-11-23 18:11:00|597|595|596.69|594.69|597|595|596.69|594.69|19
1606155070000|2020-11-23 18:11:10|596.74|594.74|596.13|594.13|596.74|594.74|596.12|594.12|27
1606155080000|2020-11-23 18:11:20|596.12|594.12|595.76|593.76|596.12|594.12|595.76|593.76|28
1606155090000|2020-11-23 18:11:30|595.77|593.77|595.86|593.86|595.99|593.99|595.77|593.77|24
1606155100000|2020-11-23 18:11:40|595.77|593.77|595.81|593.81|595.96|593.96|595.67|593.67|26
1606155110000|2020-11-23 18:11:50|595.83|593.83|595.47|593.47|595.84|593.84|595.28|593.28|16
1606155120000|2020-11-23 18:12:00|595.46|593.46|595.54|593.54|595.61|593.61|595.45|593.45|23
1606155130000|2020-11-23 18:12:10|595.52|593.52|595.4|593.4|595.57|593.57|595.38|593.38|25
1606155140000|2020-11-23 18:12:20|595.39|593.39|595.38|593.38|595.42|593.42|595.35|593.35|17
1606155150000|2020-11-23 18:12:30|595.42|593.42|595.37|593.37|595.42|593.42|595.37|593.37|7
1606155160000|2020-11-23 18:12:40|595.33|593.33|595.27|593.27|595.37|593.37|595.27|593.27|26
1606155170000|2020-11-23 18:12:50|595.25|593.25|595.15|593.15|595.25|593.25|595.09|593.09|26
1606155180000|2020-11-23 18:13:00|595.17|593.17|595.06|593.06|595.17|593.17|595.06|593.06|23
1606155190000|2020-11-23 18:13:10|595.07|593.07|595.21|593.21|595.26|593.26|595.06|593.06|20
1606155200000|2020-11-23 18:13:20|595.23|593.23|595.99|593.99|595.99|593.99|595.23|593.23|25
1606155210000|2020-11-23 18:13:30|595.98|593.98|596.23|594.23|596.46|594.46|595.98|593.98|25
1606155220000|2020-11-23 18:13:40|596.26|594.26|596.78|594.78|596.78|594.78|596.26|594.26|26
1606155230000|2020-11-23 18:13:50|596.89|594.89|597.31|595.31|597.35|595.35|596.89|594.89|23
1606155240000|2020-11-23 18:14:00|597.32|595.32|596.96|594.96|597.53|595.53|596.87|594.87|29
1606155250000|2020-11-23 18:14:10|597.04|595.04|596.82|594.82|597.12|595.12|596.82|594.82|28
1606155260000|2020-11-23 18:14:20|596.67|594.67|596.8|594.8|596.93|594.93|596.61|594.61|31
1606155270000|2020-11-23 18:14:30|596.6|594.6|596.24|594.24|596.61|594.61|596.15|594.15|26
1606155280000|2020-11-23 18:14:40|596.13|594.13|595.95|593.95|596.13|594.13|595.66|593.66|32
1606155290000|2020-11-23 18:14:50|595.91|593.91|595.79|593.79|596.03|594.03|595.7|593.7|25
1606155300000|2020-11-23 18:15:00|595.8|593.8|595.9|593.9|595.99|593.99|595.78|593.78|26
1606155310000|2020-11-23 18:15:10|595.86|593.86|595.63|593.63|595.86|593.86|595.61|593.61|4
1606155320000|2020-11-23 18:15:20|595.65|593.65|595.13|593.13|595.65|593.65|595.11|593.11|30
1606155330000|2020-11-23 18:15:30|595.14|593.14|595.08|593.08|595.19|593.19|595.07|593.07|27
1606155340000|2020-11-23 18:15:40|595.07|593.07|595.12|593.12|595.4|593.4|595.07|593.07|17
1606155350000|2020-11-23 18:15:50|595.11|593.11|595.51|593.51|595.51|593.51|594.69|592.69|32
1606155360000|2020-11-23 18:16:00|595.55|593.55|595.87|593.87|595.89|593.89|595.53|593.53|21
1606155370000|2020-11-23 18:16:10|595.97|593.97|595.91|593.91|596.08|594.08|595.91|593.91|28
1606155380000|2020-11-23 18:16:20|595.97|593.97|596.45|594.45|596.45|594.45|595.94|593.94|26
1606155390000|2020-11-23 18:16:30|596.4|594.4|596.79|594.79|596.8|594.8|596.39|594.39|21
1606155400000|2020-11-23 18:16:40|596.76|594.76|596.43|594.43|596.76|594.76|596.41|594.41|20
1606155410000|2020-11-23 18:16:50|596.42|594.42|596.75|594.75|596.78|594.78|596.42|594.42|25
1606155420000|2020-11-23 18:17:00|596.74|594.74|596.84|594.84|596.84|594.84|596.72|594.72|13
1606155430000|2020-11-23 18:17:10|596.83|594.83|596.71|594.71|596.83|594.83|596.69|594.69|17
1606155440000|2020-11-23 18:17:20|596.7|594.7|596.74|594.74|596.74|594.74|596.58|594.58|9
1606155450000|2020-11-23 18:17:30|596.73|594.73|596.69|594.69|596.73|594.73|596.69|594.69|4
1606155460000|2020-11-23 18:17:40|596.56|594.56|595.92|593.92|596.57|594.57|595.92|593.92|20
1606155470000|2020-11-23 18:17:50|595.93|593.93|596.03|594.03|596.19|594.19|595.83|593.83|30
1606155480000|2020-11-23 18:18:00|596.06|594.06|595.94|593.94|596.07|594.07|595.57|593.57|27
1606155490000|2020-11-23 18:18:10|595.92|593.92|595.57|593.57|595.93|593.93|595.45|593.45|25
1606155500000|2020-11-23 18:18:20|595.61|593.61|595.03|593.03|595.63|593.63|595|593|28
1606155510000|2020-11-23 18:18:30|595.04|593.04|595.12|593.12|595.22|593.22|595.04|593.04|29
1606155520000|2020-11-23 18:18:40|595.11|593.11|594.39|592.39|595.11|593.11|594.37|592.37|30
1606155530000|2020-11-23 18:18:50|594.42|592.42|594.33|592.33|594.7|592.7|594.28|592.28|28
1606155540000|2020-11-23 18:19:00|594.37|592.37|594.25|592.25|594.61|592.61|594.22|592.22|35
1606155550000|2020-11-23 18:19:10|594.27|592.27|594.02|592.02|594.31|592.31|593.79|591.79|34
1606155560000|2020-11-23 18:19:20|594|592|593.92|591.92|594.06|592.06|593.92|591.92|19
1606155570000|2020-11-23 18:19:30|593.9|591.9|593.61|591.61|593.9|591.9|593.61|591.61|28
1606155580000|2020-11-23 18:19:40|593.6|591.6|593.78|591.78|593.86|591.86|593.6|591.6|14
1606155590000|2020-11-23 18:19:50|593.73|591.73|593.67|591.67|593.88|591.88|593.67|591.67|25
1606155600000|2020-11-23 18:20:00|593.68|591.68|593.92|591.92|593.92|591.92|593.64|591.64|25
1606155610000|2020-11-23 18:20:10|593.93|591.93|594.16|592.16|594.21|592.21|593.81|591.81|32
1606155620000|2020-11-23 18:20:20|594.12|592.12|594.44|592.44|594.44|592.44|594.12|592.12|30
1606155630000|2020-11-23 18:20:30|594.49|592.49|594.43|592.43|594.49|592.49|594.31|592.31|24
1606155640000|2020-11-23 18:20:40|594.38|592.38|594.1|592.1|594.45|592.45|594.1|592.1|24
1606155650000|2020-11-23 18:20:50|594.09|592.09|594.29|592.29|594.29|592.29|594.03|592.03|13
1606155660000|2020-11-23 18:21:00|594.28|592.28|593.95|591.95|594.28|592.28|593.8|591.8|29
1606155670000|2020-11-23 18:21:10|593.92|591.92|594.02|592.02|594.05|592.05|593.76|591.76|35
1606155680000|2020-11-23 18:21:20|594.05|592.05|593.7|591.7|594.08|592.08|593.7|591.7|26
1606155690000|2020-11-23 18:21:30|593.72|591.72|593.58|591.58|593.79|591.79|593.58|591.58|23
1606155700000|2020-11-23 18:21:40|593.56|591.56|593.41|591.41|593.58|591.58|593.38|591.38|28
1606155710000|2020-11-23 18:21:50|593.43|591.43|593.11|591.11|593.47|591.47|593.11|591.11|30
1606155720000|2020-11-23 18:22:00|593.09|591.09|593.22|591.22|593.24|591.24|593.09|591.09|20
1606155730000|2020-11-23 18:22:10|593.24|591.24|593.8|591.8|593.82|591.82|592.89|590.89|34
1606155740000|2020-11-23 18:22:20|593.81|591.81|593.44|591.44|593.94|591.94|593.36|591.36|32
1606155750000|2020-11-23 18:22:30|593.43|591.43|593.34|591.34|593.53|591.53|593.21|591.21|30
1606155760000|2020-11-23 18:22:40|593.32|591.32|594.2|592.2|594.2|592.2|593.31|591.31|27
1606155770000|2020-11-23 18:22:50|594.33|592.33|594.29|592.29|594.46|592.46|594.26|592.26|21
1606155780000|2020-11-23 18:23:00|594.3|592.3|594.4|592.4|594.49|592.49|594.3|592.3|15
1606155790000|2020-11-23 18:23:10|594.39|592.39|594.28|592.28|594.48|592.48|594.28|592.28|16
1606155800000|2020-11-23 18:23:20|594.24|592.24|594.24|592.24|594.37|592.37|594.23|592.23|16
1606155810000|2020-11-23 18:23:30|594.21|592.21|593.95|591.95|594.29|592.29|593.95|591.95|28
1606155820000|2020-11-23 18:23:40|593.98|591.98|593.86|591.86|593.98|591.98|593.69|591.69|18
1606155830000|2020-11-23 18:23:50|593.85|591.85|593.77|591.77|593.87|591.87|593.76|591.76|25
1606155840000|2020-11-23 18:24:00|593.75|591.75|593.5|591.5|593.75|591.75|593.42|591.42|34
1606155850000|2020-11-23 18:24:10|593.53|591.53|593.61|591.61|593.61|591.61|593.41|591.41|19
1606155860000|2020-11-23 18:24:20|593.62|591.62|593.51|591.51|593.93|591.93|593.51|591.51|27
1606155870000|2020-11-23 18:24:30|593.57|591.57|593.59|591.59|593.63|591.63|593.51|591.51|30
1606155880000|2020-11-23 18:24:40|593.67|591.67|593.98|591.98|594.04|592.04|593.64|591.64|32
1606155890000|2020-11-23 18:24:50|594.05|592.05|594.24|592.24|594.31|592.31|594.02|592.02|32
1606155900000|2020-11-23 18:25:00|594.25|592.25|594.5|592.5|594.5|592.5|594.24|592.24|15
1606155910000|2020-11-23 18:25:10|594.52|592.52|594.83|592.83|594.87|592.87|594.52|592.52|23
1606155920000|2020-11-23 18:25:20|594.82|592.82|594.58|592.58|594.91|592.91|594.56|592.56|21
1606155930000|2020-11-23 18:25:30|594.57|592.57|594.42|592.42|594.57|592.57|594.24|592.24|26
1606155940000|2020-11-23 18:25:40|594.57|592.57|594.65|592.65|594.71|592.71|594.57|592.57|27
1606155950000|2020-11-23 18:25:50|594.64|592.64|594.43|592.43|594.72|592.72|594.43|592.43|16
1606155960000|2020-11-23 18:26:00|594.44|592.44|594.7|592.7|594.74|592.74|594.44|592.44|26
1606155970000|2020-11-23 18:26:10|594.69|592.69|594.76|592.76|594.78|592.78|594.64|592.64|28
1606155980000|2020-11-23 18:26:20|594.74|592.74|595.1|593.1|595.1|593.1|594.74|592.74|21
1606155990000|2020-11-23 18:26:30|595.09|593.09|594.89|592.89|595.14|593.14|594.89|592.89|18
1606156000000|2020-11-23 18:26:40|594.88|592.88|594.75|592.75|594.96|592.96|594.75|592.75|24
1606156010000|2020-11-23 18:26:50|594.73|592.73|594.71|592.71|594.74|592.74|594.38|592.38|24
1606156020000|2020-11-23 18:27:00|594.63|592.63|594.47|592.47|594.63|592.63|594.4|592.4|11
1606156030000|2020-11-23 18:27:10|594.46|592.46|594.4|592.4|594.51|592.51|594.4|592.4|7
1606156040000|2020-11-23 18:27:20|594.37|592.37|594.13|592.13|594.37|592.37|594.1|592.1|22
1606156050000|2020-11-23 18:27:30|594.07|592.07|593.81|591.81|594.07|592.07|593.8|591.8|17
1606156060000|2020-11-23 18:27:40|593.77|591.77|594.37|592.37|594.38|592.38|593.71|591.71|28
1606156070000|2020-11-23 18:27:50|594.38|592.38|594.4|592.4|594.4|592.4|594.38|592.38|5
1606156080000|2020-11-23 18:28:00|594.46|592.46|594.75|592.75|594.79|592.79|594.45|592.45|21
1606156090000|2020-11-23 18:28:10|594.74|592.74|594.69|592.69|594.74|592.74|594.69|592.69|12
1606156100000|2020-11-23 18:28:20|594.55|592.55|594.02|592.02|594.55|592.55|594|592|22
1606156110000|2020-11-23 18:28:30|594.01|592.01|593.91|591.91|594.02|592.02|593.91|591.91|10
1606156120000|2020-11-23 18:28:40|594.01|592.01|594.95|592.95|594.95|592.95|594.01|592.01|30
1606156130000|2020-11-23 18:28:50|595.01|593.01|595.13|593.13|595.15|593.15|594.87|592.87|13
1606156140000|2020-11-23 18:29:00|595.12|593.12|595.17|593.17|595.17|593.17|595.01|593.01|23
1606156150000|2020-11-23 18:29:10|595.18|593.18|595.06|593.06|595.3|593.3|595.06|593.06|26
1606156160000|2020-11-23 18:29:20|595.12|593.12|594.97|592.97|595.12|593.12|594.97|592.97|20
1606156170000|2020-11-23 18:29:30|594.95|592.95|594.76|592.76|595.05|593.05|594.75|592.75|23
1606156180000|2020-11-23 18:29:40|594.83|592.83|594.75|592.75|594.86|592.86|594.71|592.71|14
1606156190000|2020-11-23 18:29:50|594.73|592.73|594.66|592.66|594.73|592.73|594.66|592.66|13
1606156200000|2020-11-23 18:30:00|594.64|592.64|594.53|592.53|594.67|592.67|594.53|592.53|10
1606156210000|2020-11-23 18:30:10|594.45|592.45|594.36|592.36|594.46|592.46|594.32|592.32|26
1606156220000|2020-11-23 18:30:20|594.4|592.4|594.37|592.37|594.4|592.4|594.3|592.3|18
1606156230000|2020-11-23 18:30:30|594.33|592.33|594.42|592.42|594.45|592.45|594.28|592.28|28
1606156240000|2020-11-23 18:30:40|594.4|592.4|594.6|592.6|594.6|592.6|594.27|592.27|16
1606156250000|2020-11-23 18:30:50|594.58|592.58|594.74|592.74|594.76|592.76|594.58|592.58|13
1606156260000|2020-11-23 18:31:00|594.73|592.73|595.05|593.05|595.05|593.05|594.67|592.67|23
1606156270000|2020-11-23 18:31:10|595.01|593.01|594.94|592.94|595.11|593.11|594.9|592.9|15
1606156280000|2020-11-23 18:31:20|595|593|595.49|593.49|595.49|593.49|595|593|17
1606156290000|2020-11-23 18:31:30|595.51|593.51|596.02|594.02|596.09|594.09|595.51|593.51|22
1606156300000|2020-11-23 18:31:40|596.06|594.06|596.47|594.47|596.47|594.47|596.04|594.04|18
1606156310000|2020-11-23 18:31:50|596.52|594.52|596.32|594.32|596.52|594.52|596.32|594.32|8
1606156320000|2020-11-23 18:32:00|596.38|594.38|596.14|594.14|596.4|594.4|596.14|594.14|22
1606156330000|2020-11-23 18:32:10|596.13|594.13|596.33|594.33|596.4|594.4|596.09|594.09|27
1606156340000|2020-11-23 18:32:20|596.4|594.4|596.47|594.47|596.53|594.53|596.34|594.34|22
1606156350000|2020-11-23 18:32:30|596.54|594.54|596.44|594.44|596.54|594.54|596.4|594.4|29
1606156360000|2020-11-23 18:32:40|596.48|594.48|596.57|594.57|596.57|594.57|596.46|594.46|19
1606156370000|2020-11-23 18:32:50|596.65|594.65|596.76|594.76|596.86|594.86|596.55|594.55|16
1606156380000|2020-11-23 18:33:00|596.78|594.78|596.94|594.94|596.94|594.94|596.78|594.78|16
1606156390000|2020-11-23 18:33:10|596.96|594.96|596.69|594.69|596.96|594.96|596.69|594.69|11
1606156400000|2020-11-23 18:33:20|596.7|594.7|596.8|594.8|596.83|594.83|596.4|594.4|28
1606156410000|2020-11-23 18:33:30|596.76|594.76|596.35|594.35|596.79|594.79|596.33|594.33|33
1606156420000|2020-11-23 18:33:40|596.34|594.34|596.2|594.2|596.35|594.35|596.15|594.15|26
1606156430000|2020-11-23 18:33:50|596.19|594.19|596.25|594.25|596.25|594.25|596.09|594.09|17
1606156440000|2020-11-23 18:34:00|596.22|594.22|596.24|594.24|596.27|594.27|596.01|594.01|20
1606156450000|2020-11-23 18:34:10|596.26|594.26|596.37|594.37|596.37|594.37|596.18|594.18|34
1606156460000|2020-11-23 18:34:20|596.36|594.36|596.45|594.45|596.48|594.48|596.36|594.36|11
1606156470000|2020-11-23 18:34:30|596.47|594.47|596.4|594.4|596.48|594.48|596.4|594.4|16
1606156480000|2020-11-23 18:34:40|596.41|594.41|596.06|594.06|596.44|594.44|596.04|594.04|27
1606156490000|2020-11-23 18:34:50|596.1|594.1|596.25|594.25|596.33|594.33|596.1|594.1|29
1606156500000|2020-11-23 18:35:00|596.16|594.16|596.35|594.35|596.41|594.41|596.12|594.12|17
1606156510000|2020-11-23 18:35:10|596.37|594.37|596.39|594.39|596.39|594.39|596.3|594.3|7
1606156520000|2020-11-23 18:35:20|596.4|594.4|596.6|594.6|596.6|594.6|596.4|594.4|12
1606156530000|2020-11-23 18:35:30|596.59|594.59|596.52|594.52|596.59|594.59|596.42|594.42|28
1606156540000|2020-11-23 18:35:40|596.49|594.49|596.52|594.52|596.59|594.59|596.46|594.46|23
1606156550000|2020-11-23 18:35:50|596.51|594.51|596.35|594.35|596.53|594.53|596.13|594.13|31
1606156560000|2020-11-23 18:36:00|596.37|594.37|596.54|594.54|596.54|594.54|596.35|594.35|25
1606156570000|2020-11-23 18:36:10|596.57|594.57|596.52|594.52|596.57|594.57|596.52|594.52|10
1606156580000|2020-11-23 18:36:20|596.51|594.51|596.6|594.6|596.6|594.6|596.43|594.43|16
1606156590000|2020-11-23 18:36:30|596.64|594.64|596.63|594.63|596.64|594.64|596.61|594.61|7
1606156600000|2020-11-23 18:36:40|596.62|594.62|596.95|594.95|596.95|594.95|596.62|594.62|11
1606156610000|2020-11-23 18:36:50|596.92|594.92|596.92|594.92|596.96|594.96|596.76|594.76|14
1606156620000|2020-11-23 18:37:00|596.94|594.94|596.97|594.97|596.97|594.97|596.93|594.93|4
1606156630000|2020-11-23 18:37:10|597|595|596.95|594.95|597.19|595.19|596.95|594.95|9
1606156650000|2020-11-23 18:37:30|596.92|594.92|596.9|594.9|596.92|594.92|596.73|594.73|19
1606156660000|2020-11-23 18:37:40|596.89|594.89|596.64|594.64|596.89|594.89|596.64|594.64|10
1606156670000|2020-11-23 18:37:50|596.68|594.68|596.63|594.63|596.76|594.76|596.62|594.62|28
1606156680000|2020-11-23 18:38:00|596.62|594.62|596.5|594.5|596.65|594.65|596.46|594.46|29
1606156690000|2020-11-23 18:38:10|596.49|594.49|596.57|594.57|596.62|594.62|596.48|594.48|20
1606156700000|2020-11-23 18:38:20|596.55|594.55|596.72|594.72|596.75|594.75|596.55|594.55|15
1606156710000|2020-11-23 18:38:30|596.71|594.71|596.54|594.54|596.74|594.74|596.48|594.48|14
1606156720000|2020-11-23 18:38:40|596.55|594.55|596.5|594.5|596.56|594.56|596.48|594.48|12
1606156730000|2020-11-23 18:38:50|596.51|594.51|596.71|594.71|596.71|594.71|596.39|594.39|20
1606156740000|2020-11-23 18:39:00|596.73|594.73|596.94|594.94|596.94|594.94|596.73|594.73|9
1606156750000|2020-11-23 18:39:10|596.99|594.99|597.3|595.3|597.3|595.3|596.96|594.96|14
1606156760000|2020-11-23 18:39:20|597.31|595.31|597.71|595.71|597.71|595.71|597.31|595.31|11
1606156770000|2020-11-23 18:39:30|597.74|595.74|597.35|595.35|597.74|595.74|597.35|595.35|22
1606156780000|2020-11-23 18:39:40|597.33|595.33|597.37|595.37|597.42|595.42|597.09|595.09|30
1606156790000|2020-11-23 18:39:50|597.38|595.38|596.82|594.82|597.38|595.38|596.82|594.82|34
1606156800000|2020-11-23 18:40:00|596.79|594.79|596.92|594.92|597|595|596.71|594.71|21
1606156810000|2020-11-23 18:40:10|596.94|594.94|596.72|594.72|596.94|594.94|596.72|594.72|16
1606156820000|2020-11-23 18:40:20|596.7|594.7|596.73|594.73|596.78|594.78|596.7|594.7|6
1606156830000|2020-11-23 18:40:30|596.72|594.72|596.47|594.47|596.72|594.72|596.47|594.47|9
1606156840000|2020-11-23 18:40:40|596.48|594.48|596.45|594.45|596.54|594.54|596.44|594.44|9
1606156850000|2020-11-23 18:40:50|596.47|594.47|596.95|594.95|596.95|594.95|596.47|594.47|13
1606156860000|2020-11-23 18:41:00|597.06|595.06|597.03|595.03|597.14|595.14|597.03|595.03|25
1606156870000|2020-11-23 18:41:10|597.02|595.02|596.82|594.82|597.02|595.02|596.82|594.82|10
1606156880000|2020-11-23 18:41:20|596.88|594.88|596.81|594.81|596.88|594.88|596.7|594.7|19
1606156890000|2020-11-23 18:41:30|596.82|594.82|597.03|595.03|597.04|595.04|596.81|594.81|16
1606156900000|2020-11-23 18:41:40|597.02|595.02|597.28|595.28|597.28|595.28|597.02|595.02|13
1606156910000|2020-11-23 18:41:50|597.29|595.29|597.57|595.57|597.61|595.61|597.29|595.29|20
1606156920000|2020-11-23 18:42:00|597.53|595.53|598.14|596.14|598.17|596.17|597.53|595.53|24
1606156930000|2020-11-23 18:42:10|598.11|596.11|598|596|598.12|596.12|597.9|595.9|27
1606156940000|2020-11-23 18:42:20|598.03|596.03|598.19|596.19|598.19|596.19|597.84|595.84|29
1606156950000|2020-11-23 18:42:30|598.18|596.18|598.4|596.4|598.43|596.43|598.18|596.18|26
1606156960000|2020-11-23 18:42:40|598.38|596.38|598.08|596.08|598.38|596.38|598.03|596.03|29
1606156970000|2020-11-23 18:42:50|598.13|596.13|598.52|596.52|598.52|596.52|598.12|596.12|17
1606156980000|2020-11-23 18:43:00|598.51|596.51|598.71|596.71|598.71|596.71|598.27|596.27|28
1606156990000|2020-11-23 18:43:10|598.68|596.68|598.76|596.76|598.8|596.8|598.66|596.66|11
1606157000000|2020-11-23 18:43:20|598.77|596.77|598.89|596.89|598.9|596.9|598.7|596.7|28
1606157010000|2020-11-23 18:43:30|598.9|596.9|598.93|596.93|599.23|597.23|598.86|596.86|24
1606157020000|2020-11-23 18:43:40|599.01|597.01|598.9|596.9|599.05|597.05|598.87|596.87|32
1606157030000|2020-11-23 18:43:50|598.91|596.91|598.64|596.64|598.91|596.91|598.64|596.64|16
1606157040000|2020-11-23 18:44:00|598.63|596.63|598.83|596.83|598.9|596.9|598.59|596.59|24
1606157050000|2020-11-23 18:44:10|598.74|596.74|598.91|596.91|598.96|596.96|598.7|596.7|25
1606157060000|2020-11-23 18:44:20|598.96|596.96|598.81|596.81|598.96|596.96|598.72|596.72|28
1606157070000|2020-11-23 18:44:30|598.77|596.77|598.87|596.87|598.92|596.92|598.71|596.71|25
1606157080000|2020-11-23 18:44:40|598.9|596.9|599.02|597.02|599.02|597.02|598.73|596.73|26
1606157090000|2020-11-23 18:44:50|599.03|597.03|599.18|597.18|599.18|597.18|599.03|597.03|4
1606157100000|2020-11-23 18:45:00|599.17|597.17|598.99|596.99|599.17|597.17|598.98|596.98|23
1606157110000|2020-11-23 18:45:10|599|597|598.89|596.89|599.07|597.07|598.86|596.86|25
1606157120000|2020-11-23 18:45:20|598.9|596.9|598.53|596.53|598.94|596.94|598.51|596.51|26
1606157130000|2020-11-23 18:45:30|598.57|596.57|598.18|596.18|598.62|596.62|598.17|596.17|28
1606157140000|2020-11-23 18:45:40|598.19|596.19|598.07|596.07|598.21|596.21|598.05|596.05|33
1606157150000|2020-11-23 18:45:50|598.1|596.1|598.2|596.2|598.47|596.47|598.1|596.1|29
1606157160000|2020-11-23 18:46:00|598.17|596.17|598.42|596.42|598.42|596.42|598.1|596.1|31
1606157170000|2020-11-23 18:46:10|598.37|596.37|598.54|596.54|598.54|596.54|598.26|596.26|28
1606157180000|2020-11-23 18:46:20|598.53|596.53|598.13|596.13|598.53|596.53|598.13|596.13|24
1606157190000|2020-11-23 18:46:30|598.18|596.18|598.16|596.16|598.41|596.41|598.15|596.15|31
1606157200000|2020-11-23 18:46:40|598.13|596.13|598.15|596.15|598.16|596.16|597.98|595.98|20
1606157210000|2020-11-23 18:46:50|598.23|596.23|597.99|595.99|598.23|596.23|597.93|595.93|23
1606157220000|2020-11-23 18:47:00|597.95|595.95|597.47|595.47|598.01|596.01|597.36|595.36|31
1606157230000|2020-11-23 18:47:10|597.5|595.5|597.29|595.29|597.5|595.5|597.29|595.29|30
1606157240000|2020-11-23 18:47:20|597.3|595.3|597.25|595.25|597.3|595.3|597.22|595.22|16
1606157250000|2020-11-23 18:47:30|597.26|595.26|597.11|595.11|597.27|595.27|596.97|594.97|20
1606157260000|2020-11-23 18:47:40|597.13|595.13|597.58|595.58|597.58|595.58|597.06|595.06|25
1606157270000|2020-11-23 18:47:50|597.53|595.53|597.66|595.66|597.67|595.67|597.53|595.53|3
1606157280000|2020-11-23 18:48:00|597.68|595.68|597.72|595.72|597.74|595.74|597.61|595.61|20
1606157290000|2020-11-23 18:48:10|597.68|595.68|597.83|595.83|597.85|595.85|597.61|595.61|22
1606157300000|2020-11-23 18:48:20|597.81|595.81|597.33|595.33|597.87|595.87|597.31|595.31|14
1606157310000|2020-11-23 18:48:30|597.24|595.24|597.31|595.31|597.31|595.31|597.11|595.11|35
1606157320000|2020-11-23 18:48:40|597.29|595.29|597.04|595.04|597.29|595.29|597.01|595.01|25
1606157330000|2020-11-23 18:48:50|597.03|595.03|597.08|595.08|597.21|595.21|597.03|595.03|22
1606157340000|2020-11-23 18:49:00|597.15|595.15|597.13|595.13|597.19|595.19|597.01|595.01|22
1606157350000|2020-11-23 18:49:10|597.17|595.17|596.88|594.88|597.17|595.17|596.88|594.88|20
1606157360000|2020-11-23 18:49:20|596.82|594.82|596.79|594.79|596.9|594.9|596.71|594.71|23
1606157370000|2020-11-23 18:49:30|596.8|594.8|596.85|594.85|596.94|594.94|596.79|594.79|16
1606157380000|2020-11-23 18:49:40|596.86|594.86|597.05|595.05|597.05|595.05|596.86|594.86|23
1606157390000|2020-11-23 18:49:50|597.06|595.06|597.02|595.02|597.06|595.06|596.94|594.94|25
1606157400000|2020-11-23 18:50:00|596.96|594.96|596.88|594.88|596.97|594.97|596.83|594.83|19
1606157410000|2020-11-23 18:50:10|596.89|594.89|596.84|594.84|597.02|595.02|596.82|594.82|28
1606157420000|2020-11-23 18:50:20|596.85|594.85|596.62|594.62|596.85|594.85|596.46|594.46|25
1606157430000|2020-11-23 18:50:30|596.48|594.48|596.45|594.45|596.65|594.65|596.42|594.42|25
1606157440000|2020-11-23 18:50:40|596.47|594.47|596.32|594.32|596.48|594.48|596.32|594.32|18
1606157450000|2020-11-23 18:50:50|596.26|594.26|596|594|596.26|594.26|595.94|593.94|14
1606157460000|2020-11-23 18:51:00|596.04|594.04|596.45|594.45|596.51|594.51|596.01|594.01|16
1606157470000|2020-11-23 18:51:10|596.5|594.5|596.4|594.4|596.53|594.53|596.37|594.37|33
1606157480000|2020-11-23 18:51:20|596.34|594.34|596.52|594.52|596.52|594.52|596.17|594.17|17
1606157490000|2020-11-23 18:51:30|596.53|594.53|596.59|594.59|596.74|594.74|596.53|594.53|16
1606157500000|2020-11-23 18:51:40|596.6|594.6|596.63|594.63|596.84|594.84|596.58|594.58|26
1606157510000|2020-11-23 18:51:50|596.64|594.64|596.29|594.29|596.66|594.66|596.27|594.27|30
1606157520000|2020-11-23 18:52:00|596.28|594.28|596.16|594.16|596.36|594.36|596.07|594.07|27
1606157530000|2020-11-23 18:52:10|596.17|594.17|596.17|594.17|596.17|594.17|596.06|594.06|27
1606157540000|2020-11-23 18:52:20|596.18|594.18|597.02|595.02|597.17|595.17|596.15|594.15|34
1606157550000|2020-11-23 18:52:30|597.05|595.05|597.55|595.55|597.55|595.55|597.04|595.04|37
1606157560000|2020-11-23 18:52:40|597.54|595.54|597.8|595.8|597.81|595.81|597.43|595.43|37
1606157570000|2020-11-23 18:52:50|597.77|595.77|597.14|595.14|597.77|595.77|597.11|595.11|27
1606157580000|2020-11-23 18:53:00|597.3|595.3|596.9|594.9|597.3|595.3|596.9|594.9|31
1606157590000|2020-11-23 18:53:10|596.8|594.8|596.44|594.44|596.8|594.8|596.44|594.44|24
1606157600000|2020-11-23 18:53:20|596.53|594.53|596.23|594.23|596.53|594.53|596.2|594.2|21
1606157610000|2020-11-23 18:53:30|596.17|594.17|596.12|594.12|596.25|594.25|596.1|594.1|15
1606157620000|2020-11-23 18:53:40|596.02|594.02|595.47|593.47|596.02|594.02|595.42|593.42|25
1606157630000|2020-11-23 18:53:50|595.5|593.5|595.31|593.31|595.65|593.65|595.2|593.2|26
1606157640000|2020-11-23 18:54:00|595.33|593.33|595.09|593.09|595.33|593.33|595.02|593.02|22
1606157650000|2020-11-23 18:54:10|595.04|593.04|595.09|593.09|595.13|593.13|594.97|592.97|20
1606157660000|2020-11-23 18:54:20|595.1|593.1|594.88|592.88|595.1|593.1|594.88|592.88|16
1606157670000|2020-11-23 18:54:30|594.87|592.87|594.58|592.58|594.87|592.87|594.58|592.58|4
1606157680000|2020-11-23 18:54:40|594.61|592.61|594.84|592.84|594.95|592.95|594.61|592.61|25
1606157690000|2020-11-23 18:54:50|594.86|592.86|594.85|592.85|594.88|592.88|594.63|592.63|21
1606157700000|2020-11-23 18:55:00|594.89|592.89|595|593|595|593|594.81|592.81|28
1606157710000|2020-11-23 18:55:10|595.02|593.02|594.92|592.92|595.16|593.16|594.92|592.92|18
1606157720000|2020-11-23 18:55:20|594.75|592.75|594.51|592.51|594.75|592.75|594.51|592.51|16
1606157730000|2020-11-23 18:55:30|594.54|592.54|594.84|592.84|594.86|592.86|594.51|592.51|35
1606157740000|2020-11-23 18:55:40|594.81|592.81|594.52|592.52|594.82|592.82|594.46|592.46|29
1606157750000|2020-11-23 18:55:50|594.53|592.53|594.25|592.25|594.53|592.53|594.03|592.03|13
1606157760000|2020-11-23 18:56:00|594.3|592.3|594.35|592.35|594.47|592.47|594.3|592.3|22
1606157770000|2020-11-23 18:56:10|594.34|592.34|593.82|591.82|594.34|592.34|593.82|591.82|17
1606157780000|2020-11-23 18:56:20|593.81|591.81|593.75|591.75|593.84|591.84|593.74|591.74|10
1606157790000|2020-11-23 18:56:30|593.72|591.72|593.77|591.77|593.8|591.8|593.59|591.59|18
1606157800000|2020-11-23 18:56:40|593.78|591.78|593.83|591.83|593.91|591.91|593.78|591.78|18
1606157810000|2020-11-23 18:56:50|593.8|591.8|593.89|591.89|593.9|591.9|593.6|591.6|20
1606157820000|2020-11-23 18:57:00|593.9|591.9|593.9|591.9|593.91|591.91|593.86|591.86|8
1606157830000|2020-11-23 18:57:10|593.87|591.87|593.49|591.49|593.87|591.87|593.42|591.42|17
1606157840000|2020-11-23 18:57:20|593.5|591.5|593.37|591.37|593.54|591.54|593.37|591.37|14
1606157850000|2020-11-23 18:57:30|593.38|591.38|593.49|591.49|593.49|591.49|593.38|591.38|13
1606157860000|2020-11-23 18:57:40|593.5|591.5|593.54|591.54|593.54|591.54|593.48|591.48|5
1606157870000|2020-11-23 18:57:50|593.6|591.6|593.64|591.64|593.64|591.64|593.6|591.6|3
1606157880000|2020-11-23 18:58:00|593.62|591.62|593.74|591.74|593.74|591.74|593.58|591.58|20
1606157890000|2020-11-23 18:58:10|593.73|591.73|594.6|592.6|594.61|592.61|593.73|591.73|25
1606157900000|2020-11-23 18:58:20|594.59|592.59|594.75|592.75|594.81|592.81|594.58|592.58|19
1606157910000|2020-11-23 18:58:30|594.73|592.73|594.51|592.51|594.79|592.79|594.41|592.41|16
1606157920000|2020-11-23 18:58:40|594.5|592.5|594.98|592.98|594.98|592.98|594.49|592.49|20
1606157930000|2020-11-23 18:58:50|594.95|592.95|594.85|592.85|595.08|593.08|594.64|592.64|24
1606157940000|2020-11-23 18:59:00|594.72|592.72|594.77|592.77|594.78|592.78|594.7|592.7|15
1606157950000|2020-11-23 18:59:10|594.78|592.78|595.08|593.08|595.08|593.08|594.71|592.71|17
1606157960000|2020-11-23 18:59:20|594.92|592.92|595.23|593.23|595.23|593.23|594.76|592.76|31
1606157970000|2020-11-23 18:59:30|595.24|593.24|595.28|593.28|595.31|593.31|595.17|593.17|25
1606157980000|2020-11-23 18:59:40|595.29|593.29|594.85|592.85|595.29|593.29|594.85|592.85|28
1606157990000|2020-11-23 18:59:50|594.88|592.88|594.57|592.57|594.95|592.95|594.52|592.52|22
1606158000000|2020-11-23 19:00:00|594.56|592.56|594.33|592.33|594.57|592.57|594.33|592.33|29
1606158010000|2020-11-23 19:00:10|594.36|592.36|593.99|591.99|594.36|592.36|593.98|591.98|16
1606158020000|2020-11-23 19:00:20|593.98|591.98|593.85|591.85|593.98|591.98|593.85|591.85|11
1606158030000|2020-11-23 19:00:30|593.86|591.86|593.87|591.87|593.88|591.88|593.78|591.78|13
1606158040000|2020-11-23 19:00:40|593.81|591.81|593.67|591.67|593.81|591.81|593.59|591.59|9
1606158050000|2020-11-23 19:00:50|593.64|591.64|593.83|591.83|593.83|591.83|593.64|591.64|4
1606158060000|2020-11-23 19:01:00|593.84|591.84|594.09|592.09|594.16|592.16|593.83|591.83|15
1606158070000|2020-11-23 19:01:10|594.03|592.03|593.9|591.9|594.03|592.03|593.89|591.89|13
1606158080000|2020-11-23 19:01:20|593.86|591.86|593.54|591.54|593.9|591.9|593.52|591.52|17
1606158090000|2020-11-23 19:01:30|593.55|591.55|593.77|591.77|593.77|591.77|593.43|591.43|18
1606158100000|2020-11-23 19:01:40|593.78|591.78|593.51|591.51|593.85|591.85|593.51|591.51|25
1606158110000|2020-11-23 19:01:50|593.52|591.52|593.38|591.38|593.57|591.57|593.31|591.31|22
1606158120000|2020-11-23 19:02:00|593.39|591.39|593.68|591.68|593.68|591.68|593.38|591.38|21
1606158130000|2020-11-23 19:02:10|593.72|591.72|593.81|591.81|594.01|592.01|593.72|591.72|22
1606158140000|2020-11-23 19:02:20|593.8|591.8|593.68|591.68|593.84|591.84|593.61|591.61|20
1606158150000|2020-11-23 19:02:30|593.67|591.67|593.61|591.61|593.69|591.69|593.61|591.61|17
1606158160000|2020-11-23 19:02:40|593.68|591.68|593.59|591.59|593.82|591.82|593.59|591.59|19
1606158170000|2020-11-23 19:02:50|593.6|591.6|593.5|591.5|593.6|591.6|593.42|591.42|18
1606158180000|2020-11-23 19:03:00|593.51|591.51|593.45|591.45|593.57|591.57|593.45|591.45|21
1606158190000|2020-11-23 19:03:10|593.33|591.33|593.39|591.39|593.39|591.39|593.33|591.33|22
1606158200000|2020-11-23 19:03:20|593.35|591.35|593.47|591.47|593.47|591.47|593.28|591.28|19
1606158210000|2020-11-23 19:03:30|593.46|591.46|593.32|591.32|593.59|591.59|593.32|591.32|20
1606158220000|2020-11-23 19:03:40|593.34|591.34|593.31|591.31|593.34|591.34|593.31|591.31|3
1606158230000|2020-11-23 19:03:50|593.4|591.4|593.34|591.34|593.56|591.56|593.31|591.31|20
1606158240000|2020-11-23 19:04:00|593.31|591.31|593.32|591.32|593.41|591.41|593.31|591.31|15
1606158250000|2020-11-23 19:04:10|593.39|591.39|593.38|591.38|593.43|591.43|593.36|591.36|5
1606158260000|2020-11-23 19:04:20|593.37|591.37|593.04|591.04|593.37|591.37|593.04|591.04|20
1606158270000|2020-11-23 19:04:30|592.91|590.91|592.84|590.84|592.91|590.91|592.52|590.52|31
1606158280000|2020-11-23 19:04:40|592.83|590.83|592.62|590.62|592.83|590.83|592.58|590.58|18
1606158290000|2020-11-23 19:04:50|592.65|590.65|592.54|590.54|592.73|590.73|592.49|590.49|19
1606158300000|2020-11-23 19:05:00|592.55|590.55|592.46|590.46|592.59|590.59|592.44|590.44|22
1606158310000|2020-11-23 19:05:10|592.44|590.44|592.35|590.35|592.47|590.47|592.35|590.35|11
1606158320000|2020-11-23 19:05:20|592.3|590.3|592.45|590.45|592.51|590.51|592.25|590.25|18
1606158330000|2020-11-23 19:05:30|592.48|590.48|592.32|590.32|592.49|590.49|592.31|590.31|13
1606158340000|2020-11-23 19:05:40|592.33|590.33|592.2|590.2|592.35|590.35|592.2|590.2|14
1606158350000|2020-11-23 19:05:50|592.17|590.17|591.93|589.93|592.17|590.17|591.77|589.77|26
1606158360000|2020-11-23 19:06:00|591.84|589.84|591.92|589.92|592.05|590.05|591.84|589.84|19
1606158370000|2020-11-23 19:06:10|591.91|589.91|592.16|590.16|592.23|590.23|591.82|589.82|30
1606158380000|2020-11-23 19:06:20|592.25|590.25|592.33|590.33|592.34|590.34|592.21|590.21|16
1606158390000|2020-11-23 19:06:30|592.31|590.31|592.34|590.34|592.42|590.42|592.24|590.24|24
1606158400000|2020-11-23 19:06:40|592.31|590.31|592.25|590.25|592.33|590.33|592.25|590.25|20
1606158410000|2020-11-23 19:06:50|592.24|590.24|592.23|590.23|592.24|590.24|591.96|589.96|26
1606158420000|2020-11-23 19:07:00|592.26|590.26|592.48|590.48|592.49|590.49|592.26|590.26|18
1606158430000|2020-11-23 19:07:10|592.49|590.49|592.76|590.76|592.78|590.78|592.49|590.49|24
1606158440000|2020-11-23 19:07:20|592.82|590.82|592.5|590.5|592.82|590.82|592.5|590.5|18
1606158450000|2020-11-23 19:07:30|592.51|590.51|592.53|590.53|592.54|590.54|592.45|590.45|18
1606158460000|2020-11-23 19:07:40|592.63|590.63|592.6|590.6|592.63|590.63|592.57|590.57|13
1606158470000|2020-11-23 19:07:50|592.62|590.62|592.75|590.75|592.94|590.94|592.62|590.62|17
1606158480000|2020-11-23 19:08:00|592.55|590.55|592.32|590.32|592.55|590.55|592.32|590.32|14
1606158490000|2020-11-23 19:08:10|592.4|590.4|592.31|590.31|592.45|590.45|592.21|590.21|10
1606158500000|2020-11-23 19:08:20|592.38|590.38|592.74|590.74|592.74|590.74|592.38|590.38|20
1606158510000|2020-11-23 19:08:30|592.75|590.75|593.03|591.03|593.06|591.06|592.75|590.75|18
1606158520000|2020-11-23 19:08:40|592.93|590.93|593.23|591.23|593.23|591.23|592.93|590.93|24
1606158530000|2020-11-23 19:08:50|593.21|591.21|593.52|591.52|593.57|591.57|593.21|591.21|22
1606158540000|2020-11-23 19:09:00|593.49|591.49|593.62|591.62|593.69|591.69|593.49|591.49|22
1606158550000|2020-11-23 19:09:10|593.61|591.61|593.51|591.51|593.61|591.61|593.51|591.51|15
1606158560000|2020-11-23 19:09:20|593.43|591.43|593.25|591.25|593.43|591.43|593.06|591.06|14
1606158570000|2020-11-23 19:09:30|593.19|591.19|593.34|591.34|593.36|591.36|593.13|591.13|24
1606158580000|2020-11-23 19:09:40|593.33|591.33|593.12|591.12|593.35|591.35|593.12|591.12|14
1606158590000|2020-11-23 19:09:50|593.16|591.16|592.84|590.84|593.16|591.16|592.7|590.7|19
1606158600000|2020-11-23 19:10:00|592.86|590.86|592.74|590.74|592.93|590.93|592.7|590.7|22
1606158610000|2020-11-23 19:10:10|592.73|590.73|592.9|590.9|592.93|590.93|592.71|590.71|19
1606158620000|2020-11-23 19:10:20|592.91|590.91|593.01|591.01|593.04|591.04|592.9|590.9|19
1606158630000|2020-11-23 19:10:30|593|591|592.79|590.79|593|591|592.64|590.64|18
1606158640000|2020-11-23 19:10:40|592.84|590.84|592.7|590.7|592.9|590.9|592.7|590.7|10
1606158650000|2020-11-23 19:10:50|592.71|590.71|593.05|591.05|593.06|591.06|592.71|590.71|26
1606158660000|2020-11-23 19:11:00|593.06|591.06|593.31|591.31|593.31|591.31|593.03|591.03|24
1606158670000|2020-11-23 19:11:10|593.3|591.3|593.46|591.46|593.48|591.48|593.29|591.29|18
1606158680000|2020-11-23 19:11:20|593.45|591.45|593.59|591.59|593.59|591.59|593.45|591.45|15
1606158690000|2020-11-23 19:11:30|593.63|591.63|593.79|591.79|593.79|591.79|593.63|591.63|6
1606158700000|2020-11-23 19:11:40|593.83|591.83|593.71|591.71|593.99|591.99|593.66|591.66|23
1606158710000|2020-11-23 19:11:50|593.7|591.7|593.94|591.94|593.94|591.94|593.68|591.68|27
1606158720000|2020-11-23 19:12:00|593.95|591.95|594.03|592.03|594.07|592.07|593.91|591.91|26
1606158730000|2020-11-23 19:12:10|593.97|591.97|593.69|591.69|593.98|591.98|593.69|591.69|13
1606158740000|2020-11-23 19:12:20|593.66|591.66|593.47|591.47|593.68|591.68|593.4|591.4|20
1606158750000|2020-11-23 19:12:30|593.52|591.52|593.41|591.41|593.52|591.52|593.4|591.4|16
1606158760000|2020-11-23 19:12:40|593.42|591.42|593.55|591.55|593.68|591.68|593.42|591.42|25
1606158770000|2020-11-23 19:12:50|593.56|591.56|593.44|591.44|593.56|591.56|593.24|591.24|21
1606158780000|2020-11-23 19:13:00|593.4|591.4|593.25|591.25|593.4|591.4|593.25|591.25|27
1606158790000|2020-11-23 19:13:10|593.28|591.28|593.46|591.46|593.47|591.47|593.21|591.21|27
1606158800000|2020-11-23 19:13:20|593.44|591.44|593.72|591.72|593.72|591.72|593.43|591.43|18
1606158810000|2020-11-23 19:13:30|593.73|591.73|593.53|591.53|593.73|591.73|593.53|591.53|20
1606158820000|2020-11-23 19:13:40|593.5|591.5|593.59|591.59|593.61|591.61|593.46|591.46|13
1606158830000|2020-11-23 19:13:50|593.58|591.58|593.53|591.53|593.59|591.59|593.5|591.5|12
1606158840000|2020-11-23 19:14:00|593.54|591.54|593.89|591.89|593.89|591.89|593.52|591.52|13
1606158850000|2020-11-23 19:14:10|593.9|591.9|593.94|591.94|593.94|591.94|593.9|591.9|6
1606158860000|2020-11-23 19:14:20|593.98|591.98|594.09|592.09|594.09|592.09|593.98|591.98|8
1606158870000|2020-11-23 19:14:30|594.16|592.16|594.47|592.47|594.47|592.47|594.16|592.16|9
1606158880000|2020-11-23 19:14:40|594.51|592.51|594.54|592.54|594.55|592.55|594.51|592.51|16
1606158890000|2020-11-23 19:14:50|594.55|592.55|594.4|592.4|594.76|592.76|594.4|592.4|10
1606158900000|2020-11-23 19:15:00|594.41|592.41|594.24|592.24|594.42|592.42|594.24|592.24|23
1606158910000|2020-11-23 19:15:10|594.23|592.23|594.45|592.45|594.46|592.46|594.23|592.23|16
1606158920000|2020-11-23 19:15:20|594.44|592.44|594.43|592.43|594.46|592.46|594.33|592.33|30
1606158930000|2020-11-23 19:15:30|594.47|592.47|594.31|592.31|594.48|592.48|594.25|592.25|29
1606158940000|2020-11-23 19:15:40|594.3|592.3|594.35|592.35|594.6|592.6|594.27|592.27|28
1606158950000|2020-11-23 19:15:50|594.37|592.37|594.26|592.26|594.39|592.39|594.22|592.22|27
1606158960000|2020-11-23 19:16:00|594.23|592.23|594.28|592.28|594.28|592.28|594.21|592.21|30
1606158970000|2020-11-23 19:16:10|594.26|592.26|594.16|592.16|594.31|592.31|594.16|592.16|25
1606158980000|2020-11-23 19:16:20|594.1|592.1|593.78|591.78|594.1|592.1|593.76|591.76|22
1606158990000|2020-11-23 19:16:30|593.76|591.76|593.53|591.53|593.78|591.78|593.53|591.53|15
1606159000000|2020-11-23 19:16:40|593.52|591.52|593.36|591.36|593.52|591.52|593.06|591.06|26
1606159010000|2020-11-23 19:16:50|593.34|591.34|593.73|591.73|593.74|591.74|593.34|591.34|17
1606159020000|2020-11-23 19:17:00|593.69|591.69|593.41|591.41|593.69|591.69|593.37|591.37|21
1606159030000|2020-11-23 19:17:10|593.47|591.47|593.31|591.31|593.47|591.47|593.31|591.31|11
1606159040000|2020-11-23 19:17:20|593.34|591.34|593.38|591.38|593.44|591.44|593.34|591.34|9
1606159050000|2020-11-23 19:17:30|593.41|591.41|593.48|591.48|593.48|591.48|593.41|591.41|7
1606159060000|2020-11-23 19:17:40|593.49|591.49|594.16|592.16|594.16|592.16|593.49|591.49|19
1606159070000|2020-11-23 19:17:50|594.29|592.29|594.49|592.49|594.49|592.49|594.29|592.29|6
1606159080000|2020-11-23 19:18:00|594.48|592.48|594.32|592.32|594.54|592.54|594.32|592.32|18
1606159090000|2020-11-23 19:18:10|594.19|592.19|594.23|592.23|594.29|592.29|594.19|592.19|17
1606159100000|2020-11-23 19:18:20|594.24|592.24|594.3|592.3|594.3|592.3|594.09|592.09|19
1606159110000|2020-11-23 19:18:30|594.31|592.31|594.47|592.47|594.48|592.48|594.31|592.31|14
1606159120000|2020-11-23 19:18:40|594.46|592.46|594.3|592.3|594.5|592.5|594.3|592.3|19
1606159130000|2020-11-23 19:18:50|594.32|592.32|593.93|591.93|594.32|592.32|593.9|591.9|20
1606159140000|2020-11-23 19:19:00|594.01|592.01|593.88|591.88|594.01|592.01|593.88|591.88|23
1606159150000|2020-11-23 19:19:10|593.9|591.9|594.01|592.01|594.01|592.01|593.81|591.81|23
1606159160000|2020-11-23 19:19:20|594.08|592.08|594.08|592.08|594.08|592.08|594.08|592.08|1
1606159170000|2020-11-23 19:19:30|594.14|592.14|594.28|592.28|594.28|592.28|594.14|592.14|6
1606159180000|2020-11-23 19:19:40|594.29|592.29|594.08|592.08|594.33|592.33|594.08|592.08|5
1606159190000|2020-11-23 19:19:50|594.12|592.12|594.13|592.13|594.28|592.28|594.12|592.12|13
1606159200000|2020-11-23 19:20:00|594.15|592.15|593.93|591.93|594.2|592.2|593.93|591.93|14
1606159210000|2020-11-23 19:20:10|593.94|591.94|594.07|592.07|594.09|592.09|593.84|591.84|21
1606159220000|2020-11-23 19:20:20|594.09|592.09|594.16|592.16|594.16|592.16|594.06|592.06|15
1606159230000|2020-11-23 19:20:30|594.15|592.15|594.18|592.18|594.2|592.2|594.15|592.15|8
1606159240000|2020-11-23 19:20:40|594.2|592.2|593.96|591.96|594.22|592.22|593.96|591.96|23
1606159250000|2020-11-23 19:20:50|593.94|591.94|594.05|592.05|594.05|592.05|593.84|591.84|33
1606159260000|2020-11-23 19:21:00|594.11|592.11|594.31|592.31|594.31|592.31|594.11|592.11|8
1606159270000|2020-11-23 19:21:10|594.25|592.25|594.15|592.15|594.27|592.27|594.11|592.11|13
1606159280000|2020-11-23 19:21:20|594.11|592.11|594.13|592.13|594.15|592.15|594.11|592.11|7
1606159290000|2020-11-23 19:21:30|594.14|592.14|594.62|592.62|594.62|592.62|594.13|592.13|19
1606159300000|2020-11-23 19:21:40|594.61|592.61|594.88|592.88|594.89|592.89|594.61|592.61|10
1606159310000|2020-11-23 19:21:50|594.89|592.89|595.17|593.17|595.22|593.22|594.89|592.89|25
1606159320000|2020-11-23 19:22:00|595.2|593.2|595.34|593.34|595.35|593.35|595.2|593.2|27
1606159330000|2020-11-23 19:22:10|595.33|593.33|595.82|593.82|595.82|593.82|595.33|593.33|32
1606159340000|2020-11-23 19:22:20|595.8|593.8|596.03|594.03|596.31|594.31|595.8|593.8|34
1606159350000|2020-11-23 19:22:30|596.01|594.01|596.32|594.32|596.34|594.34|595.97|593.97|28
1606159360000|2020-11-23 19:22:40|596.34|594.34|596.03|594.03|596.34|594.34|596.02|594.02|24
1606159370000|2020-11-23 19:22:50|596.05|594.05|595.83|593.83|596.07|594.07|595.83|593.83|32
1606159380000|2020-11-23 19:23:00|595.92|593.92|595.79|593.79|596.12|594.12|595.78|593.78|36
1606159390000|2020-11-23 19:23:10|595.8|593.8|596.09|594.09|596.12|594.12|595.8|593.8|14
1606159400000|2020-11-23 19:23:20|596.03|594.03|596|594|596.09|594.09|595.91|593.91|26
1606159410000|2020-11-23 19:23:30|596.02|594.02|595.95|593.95|596.04|594.04|595.89|593.89|23
1606159420000|2020-11-23 19:23:40|595.94|593.94|595.61|593.61|595.96|593.96|595.59|593.59|30
1606159430000|2020-11-23 19:23:50|595.6|593.6|595.8|593.8|595.86|593.86|595.6|593.6|28
1606159440000|2020-11-23 19:24:00|595.77|593.77|595.94|593.94|595.96|593.96|595.71|593.71|34
1606159450000|2020-11-23 19:24:10|595.87|593.87|595.91|593.91|596.01|594.01|595.87|593.87|23
1606159460000|2020-11-23 19:24:20|595.8|593.8|595.71|593.71|595.8|593.8|595.65|593.65|14
1606159470000|2020-11-23 19:24:30|595.7|593.7|595.76|593.76|595.84|593.84|595.68|593.68|24
1606159480000|2020-11-23 19:24:40|595.78|593.78|596.11|594.11|596.26|594.26|595.76|593.76|21
1606159490000|2020-11-23 19:24:50|596.14|594.14|596.57|594.57|596.61|594.61|596.14|594.14|21
1606159500000|2020-11-23 19:25:00|596.54|594.54|596.36|594.36|596.54|594.54|596.19|594.19|29
1606159510000|2020-11-23 19:25:10|596.24|594.24|596.13|594.13|596.36|594.36|596.1|594.1|29
1606159520000|2020-11-23 19:25:20|596.12|594.12|596.02|594.02|596.12|594.12|595.76|593.76|26
1606159530000|2020-11-23 19:25:30|596.05|594.05|596.26|594.26|596.26|594.26|596.05|594.05|22
1606159540000|2020-11-23 19:25:40|596.28|594.28|596.58|594.58|596.62|594.62|596.27|594.27|24
1606159550000|2020-11-23 19:25:50|596.6|594.6|596.65|594.65|596.67|594.67|596.5|594.5|28
1606159560000|2020-11-23 19:26:00|596.66|594.66|596.84|594.84|596.84|594.84|596.66|594.66|7
1606159570000|2020-11-23 19:26:10|596.89|594.89|597.06|595.06|597.28|595.28|596.89|594.89|28
1606159580000|2020-11-23 19:26:20|597.07|595.07|597.14|595.14|597.3|595.3|597.03|595.03|31
1606159590000|2020-11-23 19:26:30|597.09|595.09|597.12|595.12|597.23|595.23|597.03|595.03|33
1606159600000|2020-11-23 19:26:40|597.1|595.1|596.88|594.88|597.11|595.11|596.81|594.81|32
1606159610000|2020-11-23 19:26:50|596.91|594.91|597.13|595.13|597.22|595.22|596.91|594.91|21
1606159620000|2020-11-23 19:27:00|597.18|595.18|596.87|594.87|597.18|595.18|596.85|594.85|26
1606159630000|2020-11-23 19:27:10|596.86|594.86|596.82|594.82|596.86|594.86|596.79|594.79|14
1606159650000|2020-11-23 19:27:30|596.84|594.84|597.09|595.09|597.09|595.09|596.81|594.81|23
1606159660000|2020-11-23 19:27:40|597.04|595.04|596.94|594.94|597.19|595.19|596.94|594.94|28
1606159670000|2020-11-23 19:27:50|596.93|594.93|597.06|595.06|597.17|595.17|596.89|594.89|23
1606159680000|2020-11-23 19:28:00|597.04|595.04|596.73|594.73|597.04|595.04|596.73|594.73|28
1606159690000|2020-11-23 19:28:10|596.68|594.68|596.91|594.91|596.97|594.97|596.67|594.67|18
1606159700000|2020-11-23 19:28:20|596.93|594.93|597.24|595.24|597.24|595.24|596.93|594.93|30
1606159710000|2020-11-23 19:28:30|597.25|595.25|597.61|595.61|597.64|595.64|597.25|595.25|20
1606159720000|2020-11-23 19:28:40|597.59|595.59|597.29|595.29|597.64|595.64|597.27|595.27|30
1606159730000|2020-11-23 19:28:50|597.41|595.41|597.59|595.59|597.59|595.59|597.36|595.36|14
1606159740000|2020-11-23 19:29:00|597.57|595.57|597.42|595.42|597.63|595.63|597.34|595.34|27
1606159750000|2020-11-23 19:29:10|597.44|595.44|597.39|595.39|597.5|595.5|597.39|595.39|16
1606159760000|2020-11-23 19:29:20|597.52|595.52|597.38|595.38|597.57|595.57|597.34|595.34|18
1606159770000|2020-11-23 19:29:30|597.42|595.42|597.17|595.17|597.42|595.42|597.01|595.01|29
1606159780000|2020-11-23 19:29:40|597.18|595.18|597.01|595.01|597.18|595.18|597.01|595.01|19
1606159790000|2020-11-23 19:29:50|597.03|595.03|597.22|595.22|597.26|595.26|596.77|594.77|30
1606159800000|2020-11-23 19:30:00|597.23|595.23|597.24|595.24|597.29|595.29|597.16|595.16|13
1606159810000|2020-11-23 19:30:10|597.27|595.27|597.17|595.17|597.27|595.27|597.17|595.17|4
1606159820000|2020-11-23 19:30:20|597.16|595.16|597.13|595.13|597.21|595.21|597.11|595.11|7
1606159830000|2020-11-23 19:30:30|597.14|595.14|597.17|595.17|597.17|595.17|597.12|595.12|6
1606159850000|2020-11-23 19:30:50|597.11|595.11|596.97|594.97|597.11|595.11|596.97|594.97|5
1606159860000|2020-11-23 19:31:00|596.99|594.99|597.17|595.17|597.18|595.18|596.99|594.99|6
1606159870000|2020-11-23 19:31:10|597.23|595.23|597.24|595.24|597.24|595.24|597.22|595.22|3
1606159880000|2020-11-23 19:31:20|597.29|595.29|597.3|595.3|597.34|595.34|597.21|595.21|24
1606159890000|2020-11-23 19:31:30|597.34|595.34|597.29|595.29|597.34|595.34|597.29|595.29|10
1606159900000|2020-11-23 19:31:40|597.28|595.28|597.3|595.3|597.36|595.36|597.28|595.28|16
1606159910000|2020-11-23 19:31:50|597.36|595.36|597.54|595.54|597.54|595.54|597.35|595.35|27
1606159920000|2020-11-23 19:32:00|597.55|595.55|597.45|595.45|597.65|595.65|597.43|595.43|25
1606159930000|2020-11-23 19:32:10|597.44|595.44|597.35|595.35|597.44|595.44|597.35|595.35|14
1606159940000|2020-11-23 19:32:20|597.39|595.39|597.24|595.24|597.39|595.39|597.23|595.23|11
1606159950000|2020-11-23 19:32:30|597.22|595.22|597.21|595.21|597.24|595.24|597.21|595.21|8
1606159960000|2020-11-23 19:32:40|597.2|595.2|596.77|594.77|597.2|595.2|596.76|594.76|28
1606159970000|2020-11-23 19:32:50|596.75|594.75|596.72|594.72|596.75|594.75|596.71|594.71|8
1606159980000|2020-11-23 19:33:00|596.73|594.73|596.88|594.88|596.88|594.88|596.73|594.73|22
1606159990000|2020-11-23 19:33:10|596.89|594.89|596.95|594.95|596.95|594.95|596.88|594.88|6
1606160000000|2020-11-23 19:33:20|596.94|594.94|596.95|594.95|596.97|594.97|596.94|594.94|19
1606160010000|2020-11-23 19:33:30|597.05|595.05|597.06|595.06|597.14|595.14|597.01|595.01|18
1606160020000|2020-11-23 19:33:40|596.97|594.97|596.93|594.93|596.99|594.99|596.92|594.92|11
1606160030000|2020-11-23 19:33:50|596.95|594.95|596.87|594.87|596.99|594.99|596.86|594.86|20
1606160040000|2020-11-23 19:34:00|596.89|594.89|597.06|595.06|597.11|595.11|596.89|594.89|32
1606160050000|2020-11-23 19:34:10|597.12|595.12|597.25|595.25|597.31|595.31|597.12|595.12|14
1606160060000|2020-11-23 19:34:20|597.26|595.26|597.46|595.46|597.6|595.6|597.26|595.26|18
1606160070000|2020-11-23 19:34:30|597.47|595.47|597.37|595.37|597.6|595.6|597.37|595.37|26
1606160080000|2020-11-23 19:34:40|597.36|595.36|597.44|595.44|597.54|595.54|597.36|595.36|20
1606160090000|2020-11-23 19:34:50|597.47|595.47|597.57|595.57|597.64|595.64|597.47|595.47|24
1606160100000|2020-11-23 19:35:00|597.58|595.58|597.49|595.49|597.6|595.6|597.49|595.49|24
1606160110000|2020-11-23 19:35:10|597.5|595.5|597.56|595.56|597.6|595.6|597.5|595.5|20
1606160120000|2020-11-23 19:35:20|597.55|595.55|597.59|595.59|597.59|595.59|597.54|595.54|7
1606160130000|2020-11-23 19:35:30|597.7|595.7|597.62|595.62|597.7|595.7|597.61|595.61|16
1606160140000|2020-11-23 19:35:40|597.63|595.63|597.91|595.91|597.91|595.91|597.63|595.63|8
1606160150000|2020-11-23 19:35:50|597.98|595.98|597.98|595.98|597.98|595.98|597.92|595.92|16
1606160160000|2020-11-23 19:36:00|597.97|595.97|597.81|595.81|597.97|595.97|597.73|595.73|23
1606160170000|2020-11-23 19:36:10|597.8|595.8|597.53|595.53|597.8|595.8|597.47|595.47|31
1606160180000|2020-11-23 19:36:20|597.54|595.54|597.39|595.39|597.6|595.6|597.39|595.39|13
1606160190000|2020-11-23 19:36:30|597.27|595.27|597.19|595.19|597.27|595.27|597.15|595.15|25
1606160200000|2020-11-23 19:36:40|597.15|595.15|597.64|595.64|597.64|595.64|597.15|595.15|21
1606160210000|2020-11-23 19:36:50|597.63|595.63|597.48|595.48|597.66|595.66|597.45|595.45|22
1606160220000|2020-11-23 19:37:00|597.49|595.49|597.51|595.51|597.58|595.58|597.47|595.47|26
1606160230000|2020-11-23 19:37:10|597.5|595.5|597.47|595.47|597.52|595.52|597.42|595.42|29
1606160240000|2020-11-23 19:37:20|597.44|595.44|597.56|595.56|597.56|595.56|597.44|595.44|8
1606160250000|2020-11-23 19:37:30|597.51|595.51|597.6|595.6|597.63|595.63|597.31|595.31|25
1606160260000|2020-11-23 19:37:40|597.68|595.68|597.61|595.61|597.68|595.68|597.52|595.52|25
1606160270000|2020-11-23 19:37:50|597.57|595.57|597.62|595.62|597.71|595.71|597.51|595.51|29
1606160280000|2020-11-23 19:38:00|597.6|595.6|597.67|595.67|597.68|595.68|597.6|595.6|31
1606160290000|2020-11-23 19:38:10|597.68|595.68|597.83|595.83|597.83|595.83|597.62|595.62|18
1606160300000|2020-11-23 19:38:20|597.86|595.86|597.44|595.44|597.86|595.86|597.44|595.44|21
1606160310000|2020-11-23 19:38:30|597.45|595.45|597.43|595.43|597.47|595.47|597.4|595.4|12
1606160320000|2020-11-23 19:38:40|597.44|595.44|597.34|595.34|597.55|595.55|597.32|595.32|26
1606160330000|2020-11-23 19:38:50|597.36|595.36|597.1|595.1|597.36|595.36|597.1|595.1|8
1606160340000|2020-11-23 19:39:00|597.09|595.09|596.64|594.64|597.09|595.09|596.63|594.63|16
1606160350000|2020-11-23 19:39:10|596.63|594.63|596.59|594.59|596.99|594.99|596.54|594.54|25
1606160360000|2020-11-23 19:39:20|596.63|594.63|596.61|594.61|596.64|594.64|596.45|594.45|27
1606160370000|2020-11-23 19:39:30|596.62|594.62|596.67|594.67|596.67|594.67|596.57|594.57|31
1606160380000|2020-11-23 19:39:40|596.65|594.65|596.6|594.6|596.66|594.66|596.59|594.59|32
1606160390000|2020-11-23 19:39:50|596.63|594.63|596.97|594.97|596.98|594.98|596.63|594.63|21
1606160400000|2020-11-23 19:40:00|597.04|595.04|597.51|595.51|597.51|595.51|597.04|595.04|18
1606160410000|2020-11-23 19:40:10|597.52|595.52|597.71|595.71|597.71|595.71|597.49|595.49|14
1606160420000|2020-11-23 19:40:20|597.67|595.67|597.72|595.72|597.75|595.75|597.67|595.67|5
1606160430000|2020-11-23 19:40:30|597.79|595.79|597.93|595.93|597.97|595.97|597.78|595.78|16
1606160440000|2020-11-23 19:40:40|597.94|595.94|597.96|595.96|597.97|595.97|597.92|595.92|13
1606160450000|2020-11-23 19:40:50|597.98|595.98|597.95|595.95|597.98|595.98|597.95|595.95|4
1606160460000|2020-11-23 19:41:00|597.94|595.94|597.98|595.98|597.99|595.99|597.89|595.89|10
1606160470000|2020-11-23 19:41:10|597.99|595.99|598.22|596.22|598.29|596.29|597.98|595.98|16
1606160480000|2020-11-23 19:41:20|598.26|596.26|598.57|596.57|598.59|596.59|598.26|596.26|19
1606160490000|2020-11-23 19:41:30|598.6|596.6|598.49|596.49|598.62|596.62|598.49|596.49|16
1606160500000|2020-11-23 19:41:40|598.57|596.57|598.57|596.57|598.74|596.74|598.36|596.36|30
1606160510000|2020-11-23 19:41:50|598.6|596.6|598.7|596.7|598.71|596.71|598.58|596.58|15
1606160520000|2020-11-23 19:42:00|598.65|596.65|598.37|596.37|598.65|596.65|598.35|596.35|18
1606160530000|2020-11-23 19:42:10|598.38|596.38|597.98|595.98|598.38|596.38|597.96|595.96|23
1606160540000|2020-11-23 19:42:20|598|596|598.19|596.19|598.28|596.28|597.92|595.92|26
1606160550000|2020-11-23 19:42:30|598.21|596.21|597.94|595.94|598.21|596.21|597.93|595.93|20
1606160560000|2020-11-23 19:42:40|597.95|595.95|598|596|598.06|596.06|597.95|595.95|21
1606160570000|2020-11-23 19:42:50|598.01|596.01|597.63|595.63|598.01|596.01|597.63|595.63|16
1606160580000|2020-11-23 19:43:00|597.51|595.51|597.85|595.85|597.91|595.91|597.47|595.47|23
1606160590000|2020-11-23 19:43:10|597.83|595.83|597.69|595.69|597.83|595.83|597.63|595.63|16
1606160600000|2020-11-23 19:43:20|597.71|595.71|597.78|595.78|597.86|595.86|597.69|595.69|28
1606160610000|2020-11-23 19:43:30|597.76|595.76|597.69|595.69|597.76|595.76|597.64|595.64|27
1606160620000|2020-11-23 19:43:40|597.73|595.73|597.67|595.67|597.76|595.76|597.67|595.67|11
1606160630000|2020-11-23 19:43:50|597.68|595.68|598.01|596.01|598.09|596.09|597.68|595.68|14
1606160640000|2020-11-23 19:44:00|597.94|595.94|598.09|596.09|598.09|596.09|597.87|595.87|13
1606160650000|2020-11-23 19:44:10|598.1|596.1|597.98|595.98|598.13|596.13|597.97|595.97|21
1606160660000|2020-11-23 19:44:20|597.99|595.99|598.3|596.3|598.3|596.3|597.93|595.93|16
1606160670000|2020-11-23 19:44:30|598.35|596.35|597.78|595.78|598.35|596.35|597.78|595.78|22
1606160680000|2020-11-23 19:44:40|597.84|595.84|597.92|595.92|597.92|595.92|597.7|595.7|27
1606160690000|2020-11-23 19:44:50|597.91|595.91|597.77|595.77|597.92|595.92|597.71|595.71|24
1606160700000|2020-11-23 19:45:00|597.78|595.78|597.46|595.46|597.81|595.81|597.44|595.44|28
1606160710000|2020-11-23 19:45:10|597.45|595.45|597.48|595.48|597.49|595.49|597.36|595.36|26
1606160720000|2020-11-23 19:45:20|597.65|595.65|597.44|595.44|597.66|595.66|597.44|595.44|19
1606160730000|2020-11-23 19:45:30|597.45|595.45|597.49|595.49|597.52|595.52|597.44|595.44|20
1606160740000|2020-11-23 19:45:40|597.47|595.47|597.33|595.33|597.47|595.47|597.33|595.33|10
1606160750000|2020-11-23 19:45:50|597.35|595.35|597.51|595.51|597.51|595.51|597.34|595.34|20
1606160760000|2020-11-23 19:46:00|597.5|595.5|597.58|595.58|597.66|595.66|597.5|595.5|15
1606160770000|2020-11-23 19:46:10|597.53|595.53|597.65|595.65|597.67|595.67|597.52|595.52|23
1606160780000|2020-11-23 19:46:20|597.67|595.67|597.88|595.88|597.92|595.92|597.65|595.65|17
1606160790000|2020-11-23 19:46:30|597.83|595.83|598.24|596.24|598.24|596.24|597.83|595.83|24
1606160800000|2020-11-23 19:46:40|598.28|596.28|598.48|596.48|598.56|596.56|598.28|596.28|24
1606160810000|2020-11-23 19:46:50|598.5|596.5|598.37|596.37|598.62|596.62|598.34|596.34|20
1606160820000|2020-11-23 19:47:00|598.38|596.38|598.45|596.45|598.47|596.47|598.38|596.38|13
1606160830000|2020-11-23 19:47:10|598.44|596.44|598.43|596.43|598.6|596.6|598.38|596.38|15
1606160840000|2020-11-23 19:47:20|598.36|596.36|598.36|596.36|598.4|596.4|598.29|596.29|17
1606160850000|2020-11-23 19:47:30|598.42|596.42|598.42|596.42|598.42|596.42|598.42|596.42|1
1606160860000|2020-11-23 19:47:40|598.38|596.38|598.38|596.38|598.38|596.38|598.38|596.38|1
1606160870000|2020-11-23 19:47:50|598.47|596.47|598.47|596.47|598.47|596.47|598.47|596.47|1
1606160880000|2020-11-23 19:48:00|598.49|596.49|598.58|596.58|598.58|596.58|598.49|596.49|4
1606160890000|2020-11-23 19:48:10|598.59|596.59|598.62|596.62|598.62|596.62|598.59|596.59|2
1606160900000|2020-11-23 19:48:20|598.54|596.54|598.36|596.36|598.54|596.54|598.36|596.36|10
1606160920000|2020-11-23 19:48:40|598.37|596.37|598.4|596.4|598.47|596.47|598.37|596.37|8
1606160930000|2020-11-23 19:48:50|598.37|596.37|598.36|596.36|598.37|596.37|598.36|596.36|2
1606160940000|2020-11-23 19:49:00|598.38|596.38|598.38|596.38|598.38|596.38|598.38|596.38|1
1606160950000|2020-11-23 19:49:10|598.34|596.34|598.39|596.39|598.39|596.39|598.25|596.25|8
1606160960000|2020-11-23 19:49:20|598.42|596.42|598.47|596.47|598.52|596.52|598.42|596.42|9
1606160970000|2020-11-23 19:49:30|598.52|596.52|598.46|596.46|598.52|596.52|598.46|596.46|2
1606160980000|2020-11-23 19:49:40|598.44|596.44|598.52|596.52|598.52|596.52|598.34|596.34|10
1606161000000|2020-11-23 19:50:00|598.5|596.5|597.99|595.99|598.52|596.52|597.99|595.99|20
1606161010000|2020-11-23 19:50:10|597.98|595.98|598.05|596.05|598.22|596.22|597.96|595.96|26
1606161020000|2020-11-23 19:50:20|598.06|596.06|597.84|595.84|598.06|596.06|597.84|595.84|21
1606161030000|2020-11-23 19:50:30|597.83|595.83|597.61|595.61|597.83|595.83|597.61|595.61|5
1606161040000|2020-11-23 19:50:40|597.62|595.62|597.74|595.74|597.86|595.86|597.62|595.62|20
1606161050000|2020-11-23 19:50:50|597.73|595.73|597.36|595.36|597.73|595.73|597.36|595.36|10
1606161060000|2020-11-23 19:51:00|597.33|595.33|597.35|595.35|597.35|595.35|597.17|595.17|34
1606161070000|2020-11-23 19:51:10|597.34|595.34|597.52|595.52|597.52|595.52|597.3|595.3|15
1606161080000|2020-11-23 19:51:20|597.51|595.51|597.44|595.44|597.51|595.51|597.43|595.43|3
1606161090000|2020-11-23 19:51:30|597.38|595.38|597.76|595.76|597.76|595.76|597.36|595.36|13
1606161100000|2020-11-23 19:51:40|597.74|595.74|597.74|595.74|597.74|595.74|597.74|595.74|1
1606161110000|2020-11-23 19:51:50|597.75|595.75|597.8|595.8|597.85|595.85|597.75|595.75|3
1606161120000|2020-11-23 19:52:00|597.73|595.73|597.62|595.62|597.73|595.73|597.56|595.56|15
1606161130000|2020-11-23 19:52:10|597.63|595.63|597.39|595.39|597.64|595.64|597.38|595.38|17
1606161140000|2020-11-23 19:52:20|597.38|595.38|597.5|595.5|597.56|595.56|597.38|595.38|17
1606161150000|2020-11-23 19:52:30|597.52|595.52|597.58|595.58|597.61|595.61|597.52|595.52|5
1606161160000|2020-11-23 19:52:40|597.59|595.59|597.73|595.73|597.73|595.73|597.59|595.59|3
1606161170000|2020-11-23 19:52:50|597.68|595.68|597.68|595.68|597.68|595.68|597.68|595.68|1
1606161180000|2020-11-23 19:53:00|597.69|595.69|597.69|595.69|597.69|595.69|597.69|595.69|1
1606161190000|2020-11-23 19:53:10|597.68|595.68|597.37|595.37|597.68|595.68|597.3|595.3|15
1606161200000|2020-11-23 19:53:20|597.36|595.36|597.34|595.34|597.41|595.41|597.33|595.33|21
1606161210000|2020-11-23 19:53:30|597.33|595.33|597.56|595.56|597.57|595.57|597.21|595.21|24
1606161220000|2020-11-23 19:53:40|597.55|595.55|597.63|595.63|597.65|595.65|597.55|595.55|8
1606161230000|2020-11-23 19:53:50|597.71|595.71|597.64|595.64|597.97|595.97|597.64|595.64|24
1606161240000|2020-11-23 19:54:00|597.63|595.63|597.64|595.64|597.65|595.65|597.5|595.5|11
1606161250000|2020-11-23 19:54:10|597.61|595.61|597.54|595.54|597.61|595.61|597.46|595.46|17
1606161260000|2020-11-23 19:54:20|597.55|595.55|597.59|595.59|597.59|595.59|597.54|595.54|12
1606161280000|2020-11-23 19:54:40|597.54|595.54|597.52|595.52|597.55|595.55|597.49|595.49|19
1606161290000|2020-11-23 19:54:50|597.53|595.53|597.8|595.8|597.95|595.95|597.53|595.53|31
1606161300000|2020-11-23 19:55:00|597.79|595.79|597.97|595.97|598.03|596.03|597.77|595.77|28
1606161310000|2020-11-23 19:55:10|597.96|595.96|597.87|595.87|598.02|596.02|597.77|595.77|27
1606161320000|2020-11-23 19:55:20|597.89|595.89|597.87|595.87|597.92|595.92|597.87|595.87|12
1606161330000|2020-11-23 19:55:30|597.81|595.81|597.96|595.96|597.97|595.97|597.81|595.81|21
1606161340000|2020-11-23 19:55:40|597.98|595.98|597.83|595.83|598.13|596.13|597.8|595.8|32
1606161350000|2020-11-23 19:55:50|597.81|595.81|597.45|595.45|597.81|595.81|597.45|595.45|12
1606161360000|2020-11-23 19:56:00|597.44|595.44|597.66|595.66|597.66|595.66|597.44|595.44|17
1606161370000|2020-11-23 19:56:10|597.67|595.67|597.86|595.86|597.86|595.86|597.67|595.67|23
1606161380000|2020-11-23 19:56:20|597.85|595.85|597.94|595.94|597.97|595.97|597.82|595.82|24
1606161390000|2020-11-23 19:56:30|597.95|595.95|597.85|595.85|598.06|596.06|597.83|595.83|13
1606161400000|2020-11-23 19:56:40|597.83|595.83|597.99|595.99|597.99|595.99|597.83|595.83|18
1606161410000|2020-11-23 19:56:50|598.01|596.01|597.93|595.93|598.08|596.08|597.93|595.93|8
1606161420000|2020-11-23 19:57:00|597.9|595.9|597.99|595.99|598|596|597.9|595.9|11
1606161430000|2020-11-23 19:57:10|598|596|598|596|598|596|597.98|595.98|10
1606161440000|2020-11-23 19:57:20|598.04|596.04|598.04|596.04|598.04|596.04|598.04|596.04|1
1606161450000|2020-11-23 19:57:30|598.08|596.08|598.28|596.28|598.41|596.41|598.08|596.08|12
1606161460000|2020-11-23 19:57:40|598.36|596.36|598.49|596.49|598.49|596.49|598.36|596.36|10
1606161470000|2020-11-23 19:57:50|598.47|596.47|598.58|596.58|598.58|596.58|598.47|596.47|16
1606161480000|2020-11-23 19:58:00|598.59|596.59|598.93|596.93|598.93|596.93|598.55|596.55|15
1606161490000|2020-11-23 19:58:10|598.91|596.91|598.94|596.94|598.94|596.94|598.91|596.91|7
1606161500000|2020-11-23 19:58:20|598.92|596.92|598.99|596.99|599.02|597.02|598.92|596.92|24
1606161510000|2020-11-23 19:58:30|599.03|597.03|599.06|597.06|599.09|597.09|598.97|596.97|23
1606161520000|2020-11-23 19:58:40|599.08|597.08|598.68|596.68|599.08|597.08|598.59|596.59|33
1606161530000|2020-11-23 19:58:50|598.67|596.67|598.87|596.87|598.87|596.87|598.66|596.66|22
1606161540000|2020-11-23 19:59:00|598.88|596.88|598.96|596.96|599.03|597.03|598.78|596.78|36
1606161550000|2020-11-23 19:59:10|599.04|597.04|599.26|597.26|599.27|597.27|598.98|596.98|30
1606161560000|2020-11-23 19:59:20|599.25|597.25|599.25|597.25|599.26|597.26|599.2|597.2|26
1606161570000|2020-11-23 19:59:30|599.24|597.24|599.6|597.6|599.6|597.6|599.22|597.22|15
1606161580000|2020-11-23 19:59:40|599.58|597.58|599.8|597.8|599.8|597.8|599.57|597.57|22
1606161590000|2020-11-23 19:59:50|599.82|597.82|599.31|597.31|599.82|597.82|599.2|597.2|27
1606161600000|2020-11-23 20:00:00|599.28|597.28|599.44|597.44|599.54|597.54|599.24|597.24|16
1606161610000|2020-11-23 20:00:10|599.45|597.45|599.55|597.55|599.7|597.7|599.45|597.45|29
1606161620000|2020-11-23 20:00:20|599.45|597.45|599.2|597.2|599.45|597.45|599.13|597.13|18
1606161630000|2020-11-23 20:00:30|599.12|597.12|599.12|597.12|599.55|597.55|599.09|597.09|19
1606161640000|2020-11-23 20:00:40|599.13|597.13|599.2|597.2|599.2|597.2|599.07|597.07|10
1606161650000|2020-11-23 20:00:50|599.19|597.19|599.13|597.13|599.19|597.19|599.13|597.13|3
1606161660000|2020-11-23 20:01:00|599.06|597.06|598.89|596.89|599.06|597.06|598.89|596.89|5
1606161670000|2020-11-23 20:01:10|598.88|596.88|598.18|596.18|598.88|596.88|598.18|596.18|15
1606161680000|2020-11-23 20:01:20|598.19|596.19|597.84|595.84|598.19|596.19|597.78|595.78|17
1606161690000|2020-11-23 20:01:30|597.88|595.88|597.98|595.98|598.23|596.23|597.88|595.88|25
1606161700000|2020-11-23 20:01:40|597.97|595.97|597.72|595.72|598.04|596.04|597.72|595.72|30
1606161710000|2020-11-23 20:01:50|597.73|595.73|598.01|596.01|598.07|596.07|597.73|595.73|32
1606161720000|2020-11-23 20:02:00|598|596|597.75|595.75|598|596|597.68|595.68|18
1606161730000|2020-11-23 20:02:10|597.74|595.74|598.1|596.1|598.11|596.11|597.67|595.67|27
1606161740000|2020-11-23 20:02:20|598.12|596.12|598.18|596.18|598.26|596.26|598.09|596.09|25
1606161750000|2020-11-23 20:02:30|598.29|596.29|599.05|597.05|599.05|597.05|598.29|596.29|20
1606161760000|2020-11-23 20:02:40|599.07|597.07|599.15|597.15|599.18|597.18|598.96|596.96|25
1606161770000|2020-11-23 20:02:50|599.14|597.14|599.34|597.34|599.34|597.34|598.94|596.94|21
1606161780000|2020-11-23 20:03:00|599.32|597.32|599.27|597.27|599.37|597.37|599.19|597.19|16
1606161790000|2020-11-23 20:03:10|599.26|597.26|599.66|597.66|599.66|597.66|599.19|597.19|20
1606161800000|2020-11-23 20:03:20|599.67|597.67|599.74|597.74|599.74|597.74|599.65|597.65|8
1606161810000|2020-11-23 20:03:30|599.76|597.76|600.15|598.15|600.3|598.3|599.76|597.76|18
1606161820000|2020-11-23 20:03:40|600.13|598.13|599.99|597.99|600.22|598.22|599.99|597.99|16
1606161830000|2020-11-23 20:03:50|599.96|597.96|600.15|598.15|600.24|598.24|599.96|597.96|20
1606161840000|2020-11-23 20:04:00|600.26|598.26|600.52|598.52|600.56|598.56|600.21|598.21|24
1606161850000|2020-11-23 20:04:10|600.53|598.53|600.38|598.38|600.72|598.72|600.38|598.38|22
1606161860000|2020-11-23 20:04:20|600.36|598.36|600.51|598.51|600.6|598.6|600.36|598.36|19
1606161870000|2020-11-23 20:04:30|600.5|598.5|600.68|598.68|600.68|598.68|600.39|598.39|22
1606161880000|2020-11-23 20:04:40|600.71|598.71|600.63|598.63|600.71|598.71|600.56|598.56|11
1606161890000|2020-11-23 20:04:50|600.7|598.7|600.82|598.82|600.84|598.84|600.7|598.7|11
1606161900000|2020-11-23 20:05:00|600.81|598.81|600.49|598.49|600.81|598.81|600.49|598.49|22
1606161910000|2020-11-23 20:05:10|600.42|598.42|600.66|598.66|600.72|598.72|600.42|598.42|18
1606161920000|2020-11-23 20:05:20|600.62|598.62|600.46|598.46|600.74|598.74|600.46|598.46|19
1606161930000|2020-11-23 20:05:30|600.42|598.42|600.52|598.52|600.56|598.56|600.41|598.41|7
1606161940000|2020-11-23 20:05:40|600.47|598.47|600.27|598.27|600.47|598.47|600.27|598.27|12
1606161950000|2020-11-23 20:05:50|600.18|598.18|600.08|598.08|600.24|598.24|600.08|598.08|21
1606161960000|2020-11-23 20:06:00|600.11|598.11|599.92|597.92|600.11|598.11|599.65|597.65|25
1606161970000|2020-11-23 20:06:10|599.93|597.93|599.54|597.54|599.93|597.93|599.43|597.43|21
1606161980000|2020-11-23 20:06:20|599.53|597.53|599.14|597.14|599.53|597.53|599.13|597.13|33
1606161990000|2020-11-23 20:06:30|599.17|597.17|599.68|597.68|599.69|597.69|599.1|597.1|23
1606162000000|2020-11-23 20:06:40|599.65|597.65|599.64|597.64|599.75|597.75|599.45|597.45|29
1606162010000|2020-11-23 20:06:50|599.59|597.59|599.38|597.38|599.64|597.64|599.37|597.37|12
1606162020000|2020-11-23 20:07:00|599.52|597.52|599.76|597.76|599.76|597.76|599.5|597.5|15
1606162030000|2020-11-23 20:07:10|599.8|597.8|600.15|598.15|600.2|598.2|599.8|597.8|19
1606162040000|2020-11-23 20:07:20|600.14|598.14|600|598|600.14|598.14|599.93|597.93|18
1606162050000|2020-11-23 20:07:30|600.01|598.01|600.22|598.22|600.22|598.22|600.01|598.01|24
1606162060000|2020-11-23 20:07:40|600.27|598.27|600.18|598.18|600.27|598.27|600.1|598.1|27
1606162070000|2020-11-23 20:07:50|600.2|598.2|599.96|597.96|600.2|598.2|599.87|597.87|30
1606162080000|2020-11-23 20:08:00|599.89|597.89|599.76|597.76|599.9|597.9|599.73|597.73|21
1606162090000|2020-11-23 20:08:10|599.74|597.74|599.76|597.76|599.76|597.76|599.69|597.69|9
1606162100000|2020-11-23 20:08:20|599.88|597.88|599.94|597.94|599.96|597.96|599.88|597.88|11
1606162110000|2020-11-23 20:08:30|600.02|598.02|600.14|598.14|600.33|598.33|600.02|598.02|11
1606162120000|2020-11-23 20:08:40|600.13|598.13|599.66|597.66|600.13|598.13|599.65|597.65|29
1606162130000|2020-11-23 20:08:50|599.65|597.65|599.67|597.67|599.71|597.71|599.57|597.57|18
1606162140000|2020-11-23 20:09:00|599.7|597.7|599.76|597.76|599.79|597.79|599.67|597.67|23
1606162150000|2020-11-23 20:09:10|599.75|597.75|599.6|597.6|599.75|597.75|599.6|597.6|6
1606162160000|2020-11-23 20:09:20|599.61|597.61|599.34|597.34|599.61|597.61|599.34|597.34|8
1606162170000|2020-11-23 20:09:30|599.28|597.28|599.02|597.02|599.28|597.28|598.98|596.98|24
1606162180000|2020-11-23 20:09:40|599.04|597.04|598.96|596.96|599.09|597.09|598.87|596.87|31
1606162190000|2020-11-23 20:09:50|598.94|596.94|599.15|597.15|599.15|597.15|598.78|596.78|25
1606162200000|2020-11-23 20:10:00|599.16|597.16|599.13|597.13|599.49|597.49|599.13|597.13|20
1606162210000|2020-11-23 20:10:10|599.12|597.12|599.16|597.16|599.23|597.23|599.11|597.11|23
1606162220000|2020-11-23 20:10:20|599.15|597.15|599.09|597.09|599.15|597.15|598.97|596.97|33
1606162230000|2020-11-23 20:10:30|599.08|597.08|599.4|597.4|599.4|597.4|599.08|597.08|19
1606162240000|2020-11-23 20:10:40|599.39|597.39|599.52|597.52|599.52|597.52|599.3|597.3|23
1606162250000|2020-11-23 20:10:50|599.51|597.51|599.35|597.35|599.51|597.51|599.26|597.26|31
1606162260000|2020-11-23 20:11:00|599.36|597.36|599.41|597.41|599.43|597.43|599.35|597.35|19
1606162270000|2020-11-23 20:11:10|599.4|597.4|599.11|597.11|599.4|597.4|599.07|597.07|22
1606162280000|2020-11-23 20:11:20|599.09|597.09|599.09|597.09|599.23|597.23|599.06|597.06|25
1606162290000|2020-11-23 20:11:30|599.1|597.1|598.78|596.78|599.12|597.12|598.67|596.67|26
1606162300000|2020-11-23 20:11:40|598.79|596.79|598.81|596.81|598.86|596.86|598.61|596.61|20
1606162310000|2020-11-23 20:11:50|598.86|596.86|598.82|596.82|598.86|596.86|598.82|596.82|17
1606162320000|2020-11-23 20:12:00|598.83|596.83|598.89|596.89|598.89|596.89|598.82|596.82|24
1606162330000|2020-11-23 20:12:10|599.02|597.02|598.95|596.95|599.02|597.02|598.82|596.82|22
1606162340000|2020-11-23 20:12:20|598.88|596.88|598.54|596.54|598.88|596.88|598.52|596.52|11
1606162350000|2020-11-23 20:12:30|598.55|596.55|598.63|596.63|598.8|596.8|598.54|596.54|25
1606162360000|2020-11-23 20:12:40|598.62|596.62|598.72|596.72|598.75|596.75|598.62|596.62|20
1606162370000|2020-11-23 20:12:50|598.71|596.71|598.99|596.99|598.99|596.99|598.69|596.69|19
1606162380000|2020-11-23 20:13:00|599|597|599.05|597.05|599.13|597.13|598.86|596.86|15
1606162390000|2020-11-23 20:13:10|599.03|597.03|598.87|596.87|599.03|597.03|598.87|596.87|4
1606162400000|2020-11-23 20:13:20|598.91|596.91|599.01|597.01|599.07|597.07|598.91|596.91|13
1606162410000|2020-11-23 20:13:30|599.03|597.03|599.05|597.05|599.05|597.05|599|597|11
1606162430000|2020-11-23 20:13:50|599.07|597.07|599.09|597.09|599.09|597.09|599.07|597.07|3
1606162440000|2020-11-23 20:14:00|599.1|597.1|598.8|596.8|599.1|597.1|598.8|596.8|11
1606162450000|2020-11-23 20:14:10|598.81|596.81|598.88|596.88|598.9|596.9|598.81|596.81|10
1606162460000|2020-11-23 20:14:20|598.87|596.87|598.74|596.74|598.87|596.87|598.74|596.74|10
1606162470000|2020-11-23 20:14:30|598.72|596.72|598.68|596.68|598.72|596.72|598.54|596.54|15
1606162480000|2020-11-23 20:14:40|598.67|596.67|598.63|596.63|598.72|596.72|598.63|596.63|5
1606162490000|2020-11-23 20:14:50|598.62|596.62|598.72|596.72|598.85|596.85|598.62|596.62|10
1606162500000|2020-11-23 20:15:00|598.76|596.76|598.74|596.74|598.77|596.77|598.69|596.69|9
1606162510000|2020-11-23 20:15:10|598.73|596.73|598.67|596.67|598.76|596.76|598.67|596.67|11
1606162520000|2020-11-23 20:15:20|598.65|596.65|598.5|596.5|598.67|596.67|598.5|596.5|10
1606162530000|2020-11-23 20:15:30|598.49|596.49|598.36|596.36|598.49|596.49|598.36|596.36|5
1606162540000|2020-11-23 20:15:40|598.31|596.31|598.17|596.17|598.44|596.44|598.17|596.17|16
1606162550000|2020-11-23 20:15:50|598.16|596.16|598.13|596.13|598.16|596.16|598.13|596.13|3
1606162560000|2020-11-23 20:16:00|598.12|596.12|597.75|595.75|598.12|596.12|597.75|595.75|15
1606162570000|2020-11-23 20:16:10|597.73|595.73|597.87|595.87|597.96|595.96|597.68|595.68|24
1606162580000|2020-11-23 20:16:20|597.82|595.82|597.6|595.6|597.86|595.86|597.6|595.6|13
1606162590000|2020-11-23 20:16:30|597.58|595.58|597.65|595.65|597.65|595.65|597.57|595.57|13
1606162600000|2020-11-23 20:16:40|597.56|595.56|597.53|595.53|597.56|595.56|597.51|595.51|7
1606162610000|2020-11-23 20:16:50|597.52|595.52|597.77|595.77|597.87|595.87|597.52|595.52|22
1606162620000|2020-11-23 20:17:00|597.79|595.79|597.81|595.81|597.81|595.81|597.79|595.79|2
1606162630000|2020-11-23 20:17:10|597.72|595.72|597.58|595.58|597.72|595.72|597.58|595.58|16
1606162640000|2020-11-23 20:17:20|597.55|595.55|597.23|595.23|597.55|595.55|597.23|595.23|6
1606162650000|2020-11-23 20:17:30|597.19|595.19|597.04|595.04|597.19|595.19|597.04|595.04|5
1606162660000|2020-11-23 20:17:40|596.79|594.79|596.71|594.71|596.79|594.79|596.71|594.71|3
1606162670000|2020-11-23 20:17:50|596.72|594.72|596.82|594.82|596.82|594.82|596.72|594.72|5
1606162680000|2020-11-23 20:18:00|596.81|594.81|596.96|594.96|597.33|595.33|596.81|594.81|20
1606162690000|2020-11-23 20:18:10|596.95|594.95|596.77|594.77|596.95|594.95|596.77|594.77|16
1606162700000|2020-11-23 20:18:20|596.76|594.76|596.95|594.95|596.95|594.95|596.71|594.71|13
1606162710000|2020-11-23 20:18:30|596.97|594.97|597.45|595.45|597.47|595.47|596.97|594.97|19
1606162720000|2020-11-23 20:18:40|597.42|595.42|597.4|595.4|597.46|595.46|597.37|595.37|10
1606162730000|2020-11-23 20:18:50|597.37|595.37|597.39|595.39|597.39|595.39|597.26|595.26|10
1606162740000|2020-11-23 20:19:00|597.33|595.33|597.68|595.68|597.68|595.68|597.33|595.33|26
1606162750000|2020-11-23 20:19:10|597.66|595.66|597.62|595.62|597.91|595.91|597.59|595.59|27
1606162760000|2020-11-23 20:19:20|597.67|595.67|597.29|595.29|597.8|595.8|597.26|595.26|22
1606162770000|2020-11-23 20:19:30|597.18|595.18|597.4|595.4|597.61|595.61|597.18|595.18|19
1606162780000|2020-11-23 20:19:40|597.41|595.41|597.15|595.15|597.41|595.41|597.13|595.13|19
1606162790000|2020-11-23 20:19:50|597.16|595.16|597.39|595.39|597.41|595.41|597.13|595.13|19
1606162800000|2020-11-23 20:20:00|597.42|595.42|597.59|595.59|597.68|595.68|597.42|595.42|12
1606162810000|2020-11-23 20:20:10|597.6|595.6|597.69|595.69|597.69|595.69|597.41|595.41|18
1606162820000|2020-11-23 20:20:20|597.77|595.77|597.87|595.87|597.89|595.89|597.7|595.7|28
1606162830000|2020-11-23 20:20:30|597.89|595.89|597.9|595.9|597.9|595.9|597.78|595.78|12
1606162840000|2020-11-23 20:20:40|597.91|595.91|598.27|596.27|598.29|596.29|597.91|595.91|17
1606162850000|2020-11-23 20:20:50|598.29|596.29|598.15|596.15|598.34|596.34|598.15|596.15|24
1606162860000|2020-11-23 20:21:00|598.14|596.14|598.19|596.19|598.23|596.23|598.13|596.13|22
1606162870000|2020-11-23 20:21:10|598.18|596.18|598.15|596.15|598.26|596.26|598.15|596.15|14
1606162880000|2020-11-23 20:21:20|598.19|596.19|598|596|598.2|596.2|598|596|20
1606162890000|2020-11-23 20:21:30|597.9|595.9|597.9|595.9|597.91|595.91|597.85|595.85|18
1606162900000|2020-11-23 20:21:40|597.87|595.87|598.04|596.04|598.13|596.13|597.86|595.86|28
1606162910000|2020-11-23 20:21:50|598.05|596.05|598.06|596.06|598.1|596.1|598.05|596.05|8
1606162920000|2020-11-23 20:22:00|598.08|596.08|597.86|595.86|598.08|596.08|597.86|595.86|12
1606162930000|2020-11-23 20:22:10|597.84|595.84|597.9|595.9|597.91|595.91|597.84|595.84|10
1606162940000|2020-11-23 20:22:20|597.84|595.84|597.7|595.7|597.88|595.88|597.7|595.7|14
1606162950000|2020-11-23 20:22:30|597.71|595.71|597.86|595.86|597.96|595.96|597.7|595.7|21
1606162960000|2020-11-23 20:22:40|597.8|595.8|597.59|595.59|597.84|595.84|597.59|595.59|17
1606162970000|2020-11-23 20:22:50|597.55|595.55|597.21|595.21|597.55|595.55|597.1|595.1|23
1606162980000|2020-11-23 20:23:00|597.23|595.23|597.19|595.19|597.23|595.23|597.15|595.15|19
1606162990000|2020-11-23 20:23:10|597.25|595.25|597.62|595.62|597.62|595.62|597.25|595.25|29
1606163000000|2020-11-23 20:23:20|597.67|595.67|597.55|595.55|597.67|595.67|597.31|595.31|23
1606163010000|2020-11-23 20:23:30|597.56|595.56|597.69|595.69|597.69|595.69|597.56|595.56|20
1606163020000|2020-11-23 20:23:40|597.67|595.67|597.7|595.7|597.71|595.71|597.66|595.66|14
1606163030000|2020-11-23 20:23:50|597.73|595.73|597.84|595.84|597.88|595.88|597.73|595.73|11
1606163040000|2020-11-23 20:24:00|597.83|595.83|597.41|595.41|597.83|595.83|597.41|595.41|14
1606163050000|2020-11-23 20:24:10|597.4|595.4|597.7|595.7|597.7|595.7|597.33|595.33|19
1606163060000|2020-11-23 20:24:20|597.67|595.67|597.65|595.65|597.78|595.78|597.46|595.46|31
1606163070000|2020-11-23 20:24:30|597.75|595.75|597.83|595.83|597.83|595.83|597.61|595.61|25
1606163080000|2020-11-23 20:24:40|597.79|595.79|597.67|595.67|597.85|595.85|597.67|595.67|11
1606163090000|2020-11-23 20:24:50|597.66|595.66|597.94|595.94|597.94|595.94|597.61|595.61|27
1606163100000|2020-11-23 20:25:00|597.96|595.96|598.24|596.24|598.25|596.25|597.96|595.96|16
1606163110000|2020-11-23 20:25:10|598.25|596.25|598.25|596.25|598.26|596.26|598.21|596.21|22
1606163120000|2020-11-23 20:25:20|598.24|596.24|598.1|596.1|598.24|596.24|598.1|596.1|20
1606163130000|2020-11-23 20:25:30|598.09|596.09|597.76|595.76|598.09|596.09|597.76|595.76|11
1606163140000|2020-11-23 20:25:40|597.82|595.82|598.01|596.01|598.01|596.01|597.76|595.76|15
1606163150000|2020-11-23 20:25:50|598.03|596.03|598.14|596.14|598.14|596.14|598.02|596.02|24
1606163160000|2020-11-23 20:26:00|598.1|596.1|598.3|596.3|598.31|596.31|598.1|596.1|12
1606163170000|2020-11-23 20:26:10|598.31|596.31|598.34|596.34|598.34|596.34|598.3|596.3|4
1606163180000|2020-11-23 20:26:20|598.36|596.36|598.34|596.34|598.36|596.36|598.34|596.34|8
1606163190000|2020-11-23 20:26:30|598.33|596.33|598.36|596.36|598.37|596.37|598.33|596.33|18
1606163200000|2020-11-23 20:26:40|598.35|596.35|597.96|595.96|598.45|596.45|597.96|595.96|24
1606163210000|2020-11-23 20:26:50|597.92|595.92|597.95|595.95|598.02|596.02|597.89|595.89|22
1606163220000|2020-11-23 20:27:00|597.99|595.99|597.67|595.67|597.99|595.99|597.6|595.6|25
1606163230000|2020-11-23 20:27:10|597.69|595.69|597.63|595.63|597.73|595.73|597.63|595.63|25
1606163240000|2020-11-23 20:27:20|597.65|595.65|597.54|595.54|597.72|595.72|597.53|595.53|14
1606163250000|2020-11-23 20:27:30|597.53|595.53|597.64|595.64|597.66|595.66|597.53|595.53|15
1606163260000|2020-11-23 20:27:40|597.63|595.63|597.57|595.57|597.67|595.67|597.57|595.57|16
1606163270000|2020-11-23 20:27:50|597.53|595.53|597.55|595.55|597.62|595.62|597.52|595.52|18
1606163280000|2020-11-23 20:28:00|597.56|595.56|597.59|595.59|597.68|595.68|597.55|595.55|24
1606163290000|2020-11-23 20:28:10|597.56|595.56|597.54|595.54|597.61|595.61|597.54|595.54|13
1606163300000|2020-11-23 20:28:20|597.55|595.55|597.61|595.61|597.61|595.61|597.46|595.46|13
1606163310000|2020-11-23 20:28:30|597.6|595.6|597.83|595.83|597.83|595.83|597.6|595.6|17
1606163320000|2020-11-23 20:28:40|598.02|596.02|598.16|596.16|598.17|596.17|598.01|596.01|19
1606163330000|2020-11-23 20:28:50|598.17|596.17|598.13|596.13|598.31|596.31|598.13|596.13|21
1606163340000|2020-11-23 20:29:00|598.17|596.17|598.56|596.56|598.62|596.62|598.15|596.15|22
1606163350000|2020-11-23 20:29:10|598.5|596.5|598.38|596.38|598.5|596.5|598.28|596.28|27
1606163360000|2020-11-23 20:29:20|598.4|596.4|598.39|596.39|598.41|596.41|598.32|596.32|23
1606163370000|2020-11-23 20:29:30|598.36|596.36|598.47|596.47|598.59|596.59|598.36|596.36|32
1606163380000|2020-11-23 20:29:40|598.53|596.53|598.85|596.85|598.85|596.85|598.53|596.53|22
1606163390000|2020-11-23 20:29:50|598.87|596.87|598.68|596.68|598.87|596.87|598.59|596.59|20
1606163400000|2020-11-23 20:30:00|598.67|596.67|598.86|596.86|598.91|596.91|598.62|596.62|27
1606163410000|2020-11-23 20:30:10|598.85|596.85|598.84|596.84|598.86|596.86|598.78|596.78|29
1606163420000|2020-11-23 20:30:20|598.86|596.86|598.83|596.83|598.94|596.94|598.82|596.82|21
1606163430000|2020-11-23 20:30:30|598.9|596.9|598.93|596.93|598.93|596.93|598.87|596.87|17
1606163440000|2020-11-23 20:30:40|598.92|596.92|598.97|596.97|599|597|598.9|596.9|16
1606163450000|2020-11-23 20:30:50|598.96|596.96|598.81|596.81|599.11|597.11|598.81|596.81|11
1606163460000|2020-11-23 20:31:00|598.79|596.79|598.29|596.29|598.79|596.79|598.26|596.26|35
1606163470000|2020-11-23 20:31:10|598.31|596.31|598.11|596.11|598.34|596.34|598.11|596.11|25
1606163480000|2020-11-23 20:31:20|598.1|596.1|598.01|596.01|598.13|596.13|597.98|595.98|28
1606163490000|2020-11-23 20:31:30|598|596|598.02|596.02|598.04|596.04|597.92|595.92|33
1606163500000|2020-11-23 20:31:40|597.96|595.96|597.57|595.57|597.98|595.98|597.57|595.57|18
1606163510000|2020-11-23 20:31:50|597.51|595.51|597.66|595.66|597.72|595.72|597.49|595.49|27
1606163520000|2020-11-23 20:32:00|597.67|595.67|597.2|595.2|597.67|595.67|597.17|595.17|23
1606163530000|2020-11-23 20:32:10|597.19|595.19|597.04|595.04|597.25|595.25|596.94|594.94|26
1606163540000|2020-11-23 20:32:20|597.1|595.1|596.94|594.94|597.12|595.12|596.94|594.94|27
1606163550000|2020-11-23 20:32:30|596.96|594.96|596.96|594.96|597.04|595.04|596.93|594.93|19
1606163560000|2020-11-23 20:32:40|596.95|594.95|596.97|594.97|597.04|595.04|596.92|594.92|22
1606163570000|2020-11-23 20:32:50|596.93|594.93|596.91|594.91|597|595|596.9|594.9|13
1606163580000|2020-11-23 20:33:00|596.94|594.94|596.98|594.98|597|595|596.94|594.94|23
1606163600000|2020-11-23 20:33:20|597|595|596.98|594.98|597.01|595.01|596.98|594.98|5
1606163610000|2020-11-23 20:33:30|596.91|594.91|596.78|594.78|596.91|594.91|596.77|594.77|12
1606163620000|2020-11-23 20:33:40|596.8|594.8|596.85|594.85|596.88|594.88|596.78|594.78|15
1606163630000|2020-11-23 20:33:50|596.84|594.84|596.8|594.8|596.95|594.95|596.74|594.74|26
1606163640000|2020-11-23 20:34:00|596.82|594.82|596.96|594.96|596.99|594.99|596.8|594.8|24
1606163650000|2020-11-23 20:34:10|596.92|594.92|596.92|594.92|596.99|594.99|596.89|594.89|21
1606163660000|2020-11-23 20:34:20|596.94|594.94|596.98|594.98|596.99|594.99|596.94|594.94|20
1606163670000|2020-11-23 20:34:30|596.99|594.99|596.92|594.92|597.3|595.3|596.92|594.92|20
1606163680000|2020-11-23 20:34:40|596.93|594.93|596.85|594.85|596.93|594.93|596.85|594.85|5
1606163690000|2020-11-23 20:34:50|596.86|594.86|597.21|595.21|597.21|595.21|596.86|594.86|13
1606163700000|2020-11-23 20:35:00|597.2|595.2|596.92|594.92|597.2|595.2|596.92|594.92|11
1606163710000|2020-11-23 20:35:10|596.87|594.87|596.7|594.7|596.87|594.87|596.66|594.66|16
1606163720000|2020-11-23 20:35:20|596.65|594.65|596.7|594.7|596.89|594.89|596.65|594.65|24
1606163730000|2020-11-23 20:35:30|596.71|594.71|596.73|594.73|596.8|594.8|596.7|594.7|27
1606163740000|2020-11-23 20:35:40|596.74|594.74|596.52|594.52|596.74|594.74|596.49|594.49|24
1606163750000|2020-11-23 20:35:50|596.54|594.54|596.8|594.8|596.93|594.93|596.48|594.48|29
1606163760000|2020-11-23 20:36:00|596.82|594.82|596.78|594.78|596.91|594.91|596.78|594.78|25
1606163770000|2020-11-23 20:36:10|596.73|594.73|596.75|594.75|596.8|594.8|596.65|594.65|24
1606163780000|2020-11-23 20:36:20|596.77|594.77|596.59|594.59|596.77|594.77|596.53|594.53|22
1606163790000|2020-11-23 20:36:30|596.57|594.57|596.47|594.47|596.57|594.57|596.47|594.47|4
1606163800000|2020-11-23 20:36:40|596.48|594.48|596.48|594.48|596.48|594.48|596.48|594.48|1
1606163810000|2020-11-23 20:36:50|596.51|594.51|596.75|594.75|596.75|594.75|596.51|594.51|5
1606163820000|2020-11-23 20:37:00|596.77|594.77|596.74|594.74|596.77|594.77|596.7|594.7|12
1606163830000|2020-11-23 20:37:10|596.73|594.73|596.51|594.51|596.73|594.73|596.5|594.5|25
1606163840000|2020-11-23 20:37:20|596.5|594.5|596.47|594.47|596.5|594.5|596.47|594.47|3
1606163850000|2020-11-23 20:37:30|596.51|594.51|596.67|594.67|596.72|594.72|596.48|594.48|19
1606163860000|2020-11-23 20:37:40|596.66|594.66|596.76|594.76|596.76|594.76|596.66|594.66|8
1606163870000|2020-11-23 20:37:50|596.77|594.77|596.77|594.77|596.77|594.77|596.77|594.77|1
1606163880000|2020-11-23 20:38:00|596.88|594.88|596.95|594.95|596.98|594.98|596.86|594.86|13
1606163890000|2020-11-23 20:38:10|596.92|594.92|596.82|594.82|596.92|594.92|596.75|594.75|14
1606163900000|2020-11-23 20:38:20|596.74|594.74|596.84|594.84|596.86|594.86|596.74|594.74|12
1606163910000|2020-11-23 20:38:30|596.86|594.86|596.71|594.71|596.86|594.86|596.7|594.7|11
1606163920000|2020-11-23 20:38:40|596.7|594.7|596.68|594.68|596.7|594.7|596.68|594.68|6
1606163930000|2020-11-23 20:38:50|596.67|594.67|596.64|594.64|596.68|594.68|596.64|594.64|7
1606163940000|2020-11-23 20:39:00|596.56|594.56|596.47|594.47|596.62|594.62|596.47|594.47|18
1606163950000|2020-11-23 20:39:10|596.35|594.35|595.77|593.77|596.4|594.4|595.77|593.77|23
1606163960000|2020-11-23 20:39:20|595.79|593.79|595.53|593.53|595.79|593.79|595.52|593.52|30
1606163970000|2020-11-23 20:39:30|595.55|593.55|595.42|593.42|595.61|593.61|595.32|593.32|30
1606163980000|2020-11-23 20:39:40|595.41|593.41|595.21|593.21|595.48|593.48|595.19|593.19|28
1606163990000|2020-11-23 20:39:50|595.22|593.22|595.93|593.93|596.04|594.04|595.22|593.22|35
1606164000000|2020-11-23 20:40:00|595.91|593.91|595.92|593.92|596.04|594.04|595.79|593.79|29
1606164010000|2020-11-23 20:40:10|595.96|593.96|596|594|596.1|594.1|595.96|593.96|21
1606164020000|2020-11-23 20:40:20|595.99|593.99|595.99|593.99|595.99|593.99|595.99|593.99|1
1606164030000|2020-11-23 20:40:30|596.01|594.01|596.35|594.35|596.35|594.35|596.01|594.01|17
1606164040000|2020-11-23 20:40:40|596.39|594.39|596.72|594.72|596.72|594.72|596.38|594.38|28
1606164050000|2020-11-23 20:40:50|596.73|594.73|596.48|594.48|596.8|594.8|596.48|594.48|8
1606164060000|2020-11-23 20:41:00|596.44|594.44|596.61|594.61|596.65|594.65|596.42|594.42|28
1606164070000|2020-11-23 20:41:10|596.59|594.59|596.61|594.61|596.63|594.63|596.56|594.56|21
1606164080000|2020-11-23 20:41:20|596.6|594.6|596.51|594.51|596.64|594.64|596.48|594.48|18
1606164090000|2020-11-23 20:41:30|596.5|594.5|596.34|594.34|596.56|594.56|596.27|594.27|26
1606164100000|2020-11-23 20:41:40|596.33|594.33|596.35|594.35|596.37|594.37|596.32|594.32|16
1606164110000|2020-11-23 20:41:50|596.32|594.32|596.11|594.11|596.33|594.33|596.11|594.11|11
1606164120000|2020-11-23 20:42:00|596.05|594.05|595.78|593.78|596.11|594.11|595.77|593.77|18
1606164130000|2020-11-23 20:42:10|595.8|593.8|595.71|593.71|595.81|593.81|595.66|593.66|22
1606164140000|2020-11-23 20:42:20|595.7|593.7|595.62|593.62|595.74|593.74|595.62|593.62|31
1606164150000|2020-11-23 20:42:30|595.6|593.6|595.6|593.6|595.62|593.62|595.53|593.53|11
1606164160000|2020-11-23 20:42:40|595.54|593.54|595.36|593.36|595.56|593.56|595.36|593.36|8
1606164170000|2020-11-23 20:42:50|595.37|593.37|595.38|593.38|595.39|593.39|595.36|593.36|20
1606164180000|2020-11-23 20:43:00|595.37|593.37|595.65|593.65|595.74|593.74|595.36|593.36|27
1606164190000|2020-11-23 20:43:10|595.66|593.66|595.69|593.69|595.7|593.7|595.63|593.63|20
1606164200000|2020-11-23 20:43:20|595.68|593.68|595.7|593.7|595.71|593.71|595.66|593.66|5
1606164210000|2020-11-23 20:43:30|595.67|593.67|595.66|593.66|595.71|593.71|595.63|593.63|20
1606164220000|2020-11-23 20:43:40|595.67|593.67|596.01|594.01|596.01|594.01|595.66|593.66|22
1606164230000|2020-11-23 20:43:50|596|594|595.96|593.96|596|594|595.92|593.92|7
1606164240000|2020-11-23 20:44:00|596.12|594.12|596.11|594.11|596.15|594.15|596.09|594.09|5
1606164250000|2020-11-23 20:44:10|596.13|594.13|596.35|594.35|596.37|594.37|596.13|594.13|18
1606164260000|2020-11-23 20:44:20|596.34|594.34|596.4|594.4|596.44|594.44|596.33|594.33|16
1606164270000|2020-11-23 20:44:30|596.44|594.44|596.35|594.35|596.44|594.44|596.32|594.32|20
1606164280000|2020-11-23 20:44:40|596.32|594.32|596.05|594.05|596.33|594.33|596.04|594.04|23
1606164290000|2020-11-23 20:44:50|596.04|594.04|596.1|594.1|596.17|594.17|596.02|594.02|17
1606164300000|2020-11-23 20:45:00|596.11|594.11|596|594|596.11|594.11|596|594|17
1606164310000|2020-11-23 20:45:10|595.95|593.95|595.8|593.8|595.95|593.95|595.8|593.8|24
1606164320000|2020-11-23 20:45:20|595.81|593.81|595.84|593.84|595.93|593.93|595.74|593.74|27
1606164330000|2020-11-23 20:45:30|595.83|593.83|595.63|593.63|595.83|593.83|595.63|593.63|11
1606164340000|2020-11-23 20:45:40|595.56|593.56|595.56|593.56|595.59|593.59|595.32|593.32|15
1606164350000|2020-11-23 20:45:50|595.62|593.62|595.59|593.59|595.68|593.68|595.5|593.5|19
1606164360000|2020-11-23 20:46:00|595.63|593.63|595.51|593.51|595.64|593.64|595.5|593.5|15
1606164370000|2020-11-23 20:46:10|595.52|593.52|595.51|593.51|595.55|593.55|595.39|593.39|27
1606164380000|2020-11-23 20:46:20|595.5|593.5|595.73|593.73|595.73|593.73|595.48|593.48|28
1606164390000|2020-11-23 20:46:30|595.74|593.74|595.7|593.7|595.83|593.83|595.69|593.69|28
1606164400000|2020-11-23 20:46:40|595.75|593.75|595.57|593.57|595.76|593.76|595.56|593.56|26
1606164410000|2020-11-23 20:46:50|595.58|593.58|595.64|593.64|595.72|593.72|595.54|593.54|28
1606164420000|2020-11-23 20:47:00|595.63|593.63|595.83|593.83|595.88|593.88|595.61|593.61|31
1606164430000|2020-11-23 20:47:10|595.86|593.86|595.86|593.86|595.9|593.9|595.81|593.81|18
1606164440000|2020-11-23 20:47:20|595.85|593.85|595.66|593.66|595.87|593.87|595.66|593.66|20
1606164450000|2020-11-23 20:47:30|595.65|593.65|595.65|593.65|595.7|593.7|595.63|593.63|18
1606164460000|2020-11-23 20:47:40|595.64|593.64|595.8|593.8|595.87|593.87|595.64|593.64|20
1606164470000|2020-11-23 20:47:50|595.82|593.82|595.81|593.81|595.83|593.83|595.8|593.8|9
1606164480000|2020-11-23 20:48:00|595.82|593.82|595.7|593.7|595.93|593.93|595.68|593.68|20
1606164490000|2020-11-23 20:48:10|595.69|593.69|595.58|593.58|595.69|593.69|595.58|593.58|8
1606164500000|2020-11-23 20:48:20|595.45|593.45|595.33|593.33|595.47|593.47|595.31|593.31|24
1606164510000|2020-11-23 20:48:30|595.34|593.34|595.47|593.47|595.49|593.49|595.33|593.33|15
1606164520000|2020-11-23 20:48:40|595.46|593.46|595.38|593.38|595.51|593.51|595.38|593.38|12
1606164530000|2020-11-23 20:48:50|595.42|593.42|595.38|593.38|595.45|593.45|595.38|593.38|6
1606164540000|2020-11-23 20:49:00|595.44|593.44|595.45|593.45|595.47|593.47|595.39|593.39|21
1606164550000|2020-11-23 20:49:10|595.44|593.44|595.45|593.45|595.47|593.47|595.41|593.41|14
1606164560000|2020-11-23 20:49:20|595.44|593.44|595.38|593.38|595.44|593.44|595.38|593.38|4
1606164570000|2020-11-23 20:49:30|595.37|593.37|595.4|593.4|595.4|593.4|595.14|593.14|11
1606164580000|2020-11-23 20:49:40|595.42|593.42|595.76|593.76|595.78|593.78|595.42|593.42|21
1606164590000|2020-11-23 20:49:50|595.77|593.77|595.85|593.85|595.86|593.86|595.77|593.77|10
1606164600000|2020-11-23 20:50:00|595.86|593.86|596.1|594.1|596.1|594.1|595.86|593.86|7
1606164610000|2020-11-23 20:50:10|596.16|594.16|596.44|594.44|596.44|594.44|596.16|594.16|15
1606164620000|2020-11-23 20:50:20|596.42|594.42|596.82|594.82|596.82|594.82|596.37|594.37|17
1606164630000|2020-11-23 20:50:30|596.88|594.88|597.4|595.4|597.4|595.4|596.88|594.88|25
1606164640000|2020-11-23 20:50:40|597.39|595.39|597.12|595.12|597.39|595.39|597.11|595.11|21
1606164650000|2020-11-23 20:50:50|597.11|595.11|597.15|595.15|597.15|595.15|597.09|595.09|8
1606164660000|2020-11-23 20:51:00|597.07|595.07|596.94|594.94|597.07|595.07|596.94|594.94|3
1606164670000|2020-11-23 20:51:10|596.92|594.92|596.91|594.91|596.92|594.92|596.91|594.91|2
1606164680000|2020-11-23 20:51:20|596.96|594.96|596.98|594.98|597.06|595.06|596.93|594.93|24
1606164690000|2020-11-23 20:51:30|596.97|594.97|596.39|594.39|596.97|594.97|596.39|594.39|22
1606164700000|2020-11-23 20:51:40|596.4|594.4|596.15|594.15|596.4|594.4|596.12|594.12|23
1606164710000|2020-11-23 20:51:50|596.16|594.16|596.08|594.08|596.23|594.23|596.06|594.06|22
1606164720000|2020-11-23 20:52:00|596.06|594.06|595.89|593.89|596.06|594.06|595.83|593.83|19
1606164730000|2020-11-23 20:52:10|595.93|593.93|595.67|593.67|595.94|593.94|595.62|593.62|26
1606164740000|2020-11-23 20:52:20|595.59|593.59|595.16|593.16|595.59|593.59|595.16|593.16|29
1606164750000|2020-11-23 20:52:30|595.18|593.18|595.13|593.13|595.24|593.24|595.12|593.12|22
1606164760000|2020-11-23 20:52:40|595.14|593.14|595.06|593.06|595.17|593.17|595.06|593.06|17
1606164770000|2020-11-23 20:52:50|595.02|593.02|594.71|592.71|595.02|593.02|594.67|592.67|18
1606164780000|2020-11-23 20:53:00|594.68|592.68|595.05|593.05|595.05|593.05|594.65|592.65|22
1606164790000|2020-11-23 20:53:10|595.08|593.08|595.44|593.44|595.56|593.56|595.03|593.03|25
1606164800000|2020-11-23 20:53:20|595.45|593.45|595.39|593.39|595.56|593.56|595.37|593.37|23
1606164810000|2020-11-23 20:53:30|595.37|593.37|595.71|593.71|595.79|593.79|595.37|593.37|27
1606164820000|2020-11-23 20:53:40|595.72|593.72|596.14|594.14|596.26|594.26|595.72|593.72|21
1606164830000|2020-11-23 20:53:50|596.12|594.12|596.4|594.4|596.41|594.41|596.12|594.12|18
1606164840000|2020-11-23 20:54:00|596.44|594.44|596.79|594.79|596.83|594.83|596.3|594.3|30
1606164850000|2020-11-23 20:54:10|596.81|594.81|597.19|595.19|597.19|595.19|596.81|594.81|23
1606164860000|2020-11-23 20:54:20|597.17|595.17|597.01|595.01|597.23|595.23|596.94|594.94|26
1606164870000|2020-11-23 20:54:30|597.08|595.08|597.09|595.09|597.18|595.18|597.03|595.03|28
1606164880000|2020-11-23 20:54:40|597.08|595.08|597.14|595.14|597.19|595.19|597.06|595.06|21
1606164890000|2020-11-23 20:54:50|597.11|595.11|596.99|594.99|597.14|595.14|596.99|594.99|16
1606164900000|2020-11-23 20:55:00|596.89|594.89|596.67|594.67|596.89|594.89|596.55|594.55|23
1606164910000|2020-11-23 20:55:10|596.71|594.71|596.92|594.92|596.92|594.92|596.63|594.63|12
1606164920000|2020-11-23 20:55:20|597.07|595.07|596.98|594.98|597.19|595.19|596.98|594.98|25
1606164930000|2020-11-23 20:55:30|597.06|595.06|597.33|595.33|597.33|595.33|597.06|595.06|19
1606164940000|2020-11-23 20:55:40|597.31|595.31|596.98|594.98|597.37|595.37|596.98|594.98|27
1606164950000|2020-11-23 20:55:50|596.95|594.95|597.07|595.07|597.07|595.07|596.85|594.85|29
1606164960000|2020-11-23 20:56:00|597.08|595.08|597.59|595.59|597.59|595.59|597.08|595.08|21
1606164970000|2020-11-23 20:56:10|597.6|595.6|597.7|595.7|597.73|595.73|597.6|595.6|19
1606164980000|2020-11-23 20:56:20|597.69|595.69|597.82|595.82|597.82|595.82|597.68|595.68|17
1606164990000|2020-11-23 20:56:30|597.83|595.83|598.22|596.22|598.23|596.23|597.83|595.83|26
1606165000000|2020-11-23 20:56:40|598.2|596.2|597.98|595.98|598.27|596.27|597.98|595.98|28
1606165010000|2020-11-23 20:56:50|597.93|595.93|597.78|595.78|597.95|595.95|597.61|595.61|26
1606165020000|2020-11-23 20:57:00|597.77|595.77|597.72|595.72|597.8|595.8|597.62|595.62|25
1606165030000|2020-11-23 20:57:10|597.7|595.7|597.73|595.73|597.79|595.79|597.68|595.68|29
1606165040000|2020-11-23 20:57:20|597.74|595.74|598.01|596.01|598.06|596.06|597.74|595.74|28
1606165050000|2020-11-23 20:57:30|598.02|596.02|598.12|596.12|598.2|596.2|597.94|595.94|28
1606165060000|2020-11-23 20:57:40|598.05|596.05|597.86|595.86|598.19|596.19|597.86|595.86|16
1606165070000|2020-11-23 20:57:50|597.85|595.85|597.92|595.92|598.06|596.06|597.82|595.82|28
1606165080000|2020-11-23 20:58:00|597.91|595.91|597.99|595.99|598|596|597.57|595.57|28
1606165090000|2020-11-23 20:58:10|598|596|598.18|596.18|598.24|596.24|597.93|595.93|20
1606165100000|2020-11-23 20:58:20|598.17|596.17|598.24|596.24|598.28|596.28|598.16|596.16|27
1606165110000|2020-11-23 20:58:30|598.25|596.25|597.93|595.93|598.27|596.27|597.92|595.92|21
1606165120000|2020-11-23 20:58:40|597.92|595.92|597.88|595.88|597.92|595.92|597.82|595.82|15
1606165130000|2020-11-23 20:58:50|597.91|595.91|597.93|595.93|597.93|595.93|597.88|595.88|11
1606165140000|2020-11-23 20:59:00|597.96|595.96|597.95|595.95|598|596|597.82|595.82|32
1606165150000|2020-11-23 20:59:10|597.94|595.94|597.89|595.89|598.04|596.04|597.86|595.86|29
1606165160000|2020-11-23 20:59:20|597.87|595.87|597.99|595.99|597.99|595.99|597.85|595.85|13
1606165170000|2020-11-23 20:59:30|597.98|595.98|597.74|595.74|597.98|595.98|597.74|595.74|28
1606165180000|2020-11-23 20:59:40|597.73|595.73|597.95|595.95|597.95|595.95|597.72|595.72|28
1606165190000|2020-11-23 20:59:50|597.89|595.89|597.79|595.79|597.95|595.95|597.78|595.78|27
1606165200000|2020-11-23 21:00:00|597.81|595.81|597.83|595.83|597.85|595.85|597.76|595.76|31
1606165210000|2020-11-23 21:00:10|597.82|595.82|597.66|595.66|597.83|595.83|597.65|595.65|14
1606165220000|2020-11-23 21:00:20|597.65|595.65|597.17|595.17|597.66|595.66|597.17|595.17|18
1606165230000|2020-11-23 21:00:30|597.16|595.16|597.12|595.12|597.18|595.18|597.12|595.12|11
1606165240000|2020-11-23 21:00:40|597.11|595.11|597|595|597.12|595.12|596.94|594.94|18
1606165250000|2020-11-23 21:00:50|596.96|594.96|596.78|594.78|596.96|594.96|596.78|594.78|10
1606165260000|2020-11-23 21:01:00|596.81|594.81|596.68|594.68|596.96|594.96|596.68|594.68|35
1606165270000|2020-11-23 21:01:10|596.67|594.67|596.46|594.46|596.67|594.67|596.46|594.46|16
1606165280000|2020-11-23 21:01:20|596.45|594.45|596.41|594.41|596.52|594.52|596.39|594.39|22
1606165290000|2020-11-23 21:01:30|596.42|594.42|596.38|594.38|596.45|594.45|596.38|594.38|20
1606165300000|2020-11-23 21:01:40|596.37|594.37|596.2|594.2|596.38|594.38|596.2|594.2|28
1606165310000|2020-11-23 21:01:50|596.24|594.24|596.2|594.2|596.31|594.31|596.15|594.15|29
1606165320000|2020-11-23 21:02:00|596.29|594.29|596.46|594.46|596.47|594.47|596.28|594.28|16
1606165330000|2020-11-23 21:02:10|596.45|594.45|596.6|594.6|596.6|594.6|596.44|594.44|24
1606165340000|2020-11-23 21:02:20|596.61|594.61|596.62|594.62|596.69|594.69|596.56|594.56|25
1606165350000|2020-11-23 21:02:30|596.61|594.61|596.4|594.4|596.61|594.61|596.33|594.33|18
1606165360000|2020-11-23 21:02:40|596.39|594.39|596.3|594.3|596.5|594.5|596.3|594.3|17
1606165370000|2020-11-23 21:02:50|596.34|594.34|596.23|594.23|596.34|594.34|596.23|594.23|9
1606165380000|2020-11-23 21:03:00|596.22|594.22|596.3|594.3|596.4|594.4|596.22|594.22|24
1606165390000|2020-11-23 21:03:10|596.31|594.31|596.32|594.32|596.36|594.36|596.29|594.29|11
1606165400000|2020-11-23 21:03:20|596.34|594.34|596.89|594.89|596.89|594.89|596.23|594.23|30
1606165410000|2020-11-23 21:03:30|596.93|594.93|597.18|595.18|597.18|595.18|596.93|594.93|8
1606165420000|2020-11-23 21:03:40|597.19|595.19|597.24|595.24|597.5|595.5|597.18|595.18|15
1606165430000|2020-11-23 21:03:50|597.23|595.23|597.51|595.51|597.51|595.51|597.23|595.23|18
1606165440000|2020-11-23 21:04:00|597.58|595.58|597.71|595.71|597.71|595.71|597.57|595.57|20
1606165450000|2020-11-23 21:04:10|597.73|595.73|598.01|596.01|598.04|596.04|597.73|595.73|21
1606165460000|2020-11-23 21:04:20|598.02|596.02|598.18|596.18|598.24|596.24|598.02|596.02|15
1606165470000|2020-11-23 21:04:30|598.16|596.16|598.57|596.57|598.57|596.57|598.16|596.16|24
1606165480000|2020-11-23 21:04:40|598.62|596.62|598.86|596.86|598.86|596.86|598.6|596.6|12
1606165490000|2020-11-23 21:04:50|598.99|596.99|599.27|597.27|599.36|597.36|598.84|596.84|27
1606165500000|2020-11-23 21:05:00|599.15|597.15|598.94|596.94|599.19|597.19|598.8|596.8|26
1606165510000|2020-11-23 21:05:10|598.9|596.9|598.94|596.94|598.95|596.95|598.61|596.61|33
1606165520000|2020-11-23 21:05:20|598.97|596.97|599.02|597.02|599.1|597.1|598.69|596.69|34
1606165530000|2020-11-23 21:05:30|599.11|597.11|598.38|596.38|599.11|597.11|598.38|596.38|29
1606165540000|2020-11-23 21:05:40|598.41|596.41|598.6|596.6|598.6|596.6|598.27|596.27|16
1606165550000|2020-11-23 21:05:50|598.55|596.55|598.28|596.28|598.55|596.55|598.27|596.27|20
1606165560000|2020-11-23 21:06:00|598.29|596.29|598.16|596.16|598.29|596.29|598.08|596.08|23
1606165570000|2020-11-23 21:06:10|598.14|596.14|597.93|595.93|598.2|596.2|597.86|595.86|23
1606165580000|2020-11-23 21:06:20|597.97|595.97|597.31|595.31|597.97|595.97|597.22|595.22|32
1606165590000|2020-11-23 21:06:30|597.29|595.29|596.22|594.22|597.29|595.29|596.22|594.22|28
1606165600000|2020-11-23 21:06:40|596.14|594.14|596.02|594.02|596.21|594.21|595.93|593.93|36
1606165610000|2020-11-23 21:06:50|595.95|593.95|595.56|593.56|595.95|593.95|595.47|593.47|20
1606165620000|2020-11-23 21:07:00|595.53|593.53|595.34|593.34|595.58|593.58|595.24|593.24|37
1606165630000|2020-11-23 21:07:10|595.27|593.27|594.91|592.91|595.33|593.33|594.91|592.91|24
1606165640000|2020-11-23 21:07:20|594.89|592.89|594.94|592.94|595.03|593.03|594.7|592.7|25
1606165650000|2020-11-23 21:07:30|594.96|592.96|594.85|592.85|595.07|593.07|594.77|592.77|32
1606165660000|2020-11-23 21:07:40|594.77|592.77|594.92|592.92|594.92|592.92|594.73|592.73|17
1606165670000|2020-11-23 21:07:50|594.91|592.91|595.25|593.25|595.32|593.32|594.82|592.82|33
1606165680000|2020-11-23 21:08:00|595.21|593.21|595.58|593.58|595.7|593.7|595.11|593.11|32
1606165690000|2020-11-23 21:08:10|595.52|593.52|595.18|593.18|595.52|593.52|595.14|593.14|33
1606165700000|2020-11-23 21:08:20|595.15|593.15|595.4|593.4|595.45|593.45|595.13|593.13|29
1606165710000|2020-11-23 21:08:30|595.39|593.39|595.46|593.46|595.61|593.61|595.27|593.27|30
1606165720000|2020-11-23 21:08:40|595.47|593.47|595.45|593.45|595.47|593.47|595.28|593.28|27
1606165730000|2020-11-23 21:08:50|595.4|593.4|595.74|593.74|595.75|593.75|595.39|593.39|29
1606165740000|2020-11-23 21:09:00|595.75|593.75|595.74|593.74|595.75|593.75|595.7|593.7|26
1606165750000|2020-11-23 21:09:10|595.76|593.76|595.78|593.78|595.89|593.89|595.7|593.7|22
1606165760000|2020-11-23 21:09:20|595.77|593.77|595.98|593.98|595.98|593.98|595.76|593.76|10
1606165770000|2020-11-23 21:09:30|596|594|596.07|594.07|596.09|594.09|595.9|593.9|19
1606165780000|2020-11-23 21:09:40|596.05|594.05|595.79|593.79|596.07|594.07|595.71|593.71|23
1606165790000|2020-11-23 21:09:50|595.7|593.7|595.7|593.7|595.7|593.7|595.7|593.7|1
1606165800000|2020-11-23 21:10:00|595.71|593.71|596|594|596|594|595.71|593.71|18
1606165810000|2020-11-23 21:10:10|596.03|594.03|596.51|594.51|596.57|594.57|596.03|594.03|27
1606165820000|2020-11-23 21:10:20|596.5|594.5|596.64|594.64|596.64|594.64|596.37|594.37|33
1606165830000|2020-11-23 21:10:30|596.63|594.63|596.73|594.73|596.73|594.73|596.55|594.55|24
1606165840000|2020-11-23 21:10:40|596.74|594.74|596.32|594.32|596.81|594.81|596.32|594.32|25
1606165850000|2020-11-23 21:10:50|596.26|594.26|595.95|593.95|596.26|594.26|595.82|593.82|12
1606165860000|2020-11-23 21:11:00|595.98|593.98|596.18|594.18|596.18|594.18|595.98|593.98|12
1606165870000|2020-11-23 21:11:10|596.19|594.19|596.66|594.66|596.69|594.69|596.19|594.19|34
1606165880000|2020-11-23 21:11:20|596.62|594.62|596.67|594.67|596.69|594.69|596.49|594.49|32
1606165890000|2020-11-23 21:11:30|596.7|594.7|596.33|594.33|596.7|594.7|596.33|594.33|26
1606165900000|2020-11-23 21:11:40|596.28|594.28|596.2|594.2|596.31|594.31|596.12|594.12|17
1606165910000|2020-11-23 21:11:50|596.21|594.21|596.17|594.17|596.21|594.21|596.17|594.17|4
1606165920000|2020-11-23 21:12:00|596.18|594.18|596.17|594.17|596.19|594.19|596.13|594.13|13
1606165930000|2020-11-23 21:12:10|596.12|594.12|596.14|594.14|596.24|594.24|596.03|594.03|14
1606165940000|2020-11-23 21:12:20|596.09|594.09|595.83|593.83|596.16|594.16|595.83|593.83|10
1606165950000|2020-11-23 21:12:30|595.76|593.76|595.96|593.96|596.08|594.08|595.76|593.76|13
1606165960000|2020-11-23 21:12:40|595.93|593.93|596.13|594.13|596.14|594.14|595.93|593.93|14
1606165970000|2020-11-23 21:12:50|596.09|594.09|595.9|593.9|596.09|594.09|595.9|593.9|6
1606165980000|2020-11-23 21:13:00|595.81|593.81|595.97|593.97|595.97|593.97|595.79|593.79|18
1606165990000|2020-11-23 21:13:10|595.9|593.9|595.9|593.9|595.9|593.9|595.87|593.87|4
1606166000000|2020-11-23 21:13:20|595.89|593.89|595.83|593.83|595.98|593.98|595.83|593.83|10
1606166010000|2020-11-23 21:13:30|595.89|593.89|596.06|594.06|596.06|594.06|595.89|593.89|10
1606166020000|2020-11-23 21:13:40|596.05|594.05|596|594|596.05|594.05|596|594|3
1606166030000|2020-11-23 21:13:50|596.01|594.01|596.51|594.51|596.51|594.51|596.01|594.01|10
1606166040000|2020-11-23 21:14:00|596.54|594.54|596.99|594.99|596.99|594.99|596.54|594.54|25
1606166050000|2020-11-23 21:14:10|597|595|597|595|597.08|595.08|596.78|594.78|27
1606166060000|2020-11-23 21:14:20|597.01|595.01|597.04|595.04|597.04|595.04|597.01|595.01|3
1606166070000|2020-11-23 21:14:30|597.17|595.17|597.49|595.49|597.56|595.56|597.17|595.17|31
1606166080000|2020-11-23 21:14:40|597.46|595.46|597.26|595.26|597.46|595.46|596.93|594.93|23
1606166090000|2020-11-23 21:14:50|597.34|595.34|597.38|595.38|597.43|595.43|597.29|595.29|30
1606166100000|2020-11-23 21:15:00|597.37|595.37|596.65|594.65|597.37|595.37|596.65|594.65|27
1606166110000|2020-11-23 21:15:10|596.71|594.71|596.56|594.56|596.71|594.71|596.56|594.56|12
1606166120000|2020-11-23 21:15:20|596.6|594.6|596.44|594.44|596.6|594.6|596.4|594.4|18
1606166130000|2020-11-23 21:15:30|596.4|594.4|595.91|593.91|596.4|594.4|595.91|593.91|18
1606166140000|2020-11-23 21:15:40|595.77|593.77|595.85|593.85|595.93|593.93|595.62|593.62|20
1606166150000|2020-11-23 21:15:50|595.8|593.8|596.02|594.02|596.05|594.05|595.75|593.75|20
1606166160000|2020-11-23 21:16:00|595.99|593.99|595.95|593.95|596.02|594.02|595.87|593.87|27
1606166170000|2020-11-23 21:16:10|595.93|593.93|595.84|593.84|595.97|593.97|595.84|593.84|19
1606166180000|2020-11-23 21:16:20|595.81|593.81|596.17|594.17|596.18|594.18|595.81|593.81|31
1606166190000|2020-11-23 21:16:30|596.18|594.18|596.55|594.55|596.61|594.61|596.18|594.18|16
1606166200000|2020-11-23 21:16:40|596.64|594.64|597.21|595.21|597.23|595.23|596.64|594.64|20
1606166210000|2020-11-23 21:16:50|597.22|595.22|597.14|595.14|597.4|595.4|597.14|595.14|17
1606166220000|2020-11-23 21:17:00|597.16|595.16|596.9|594.9|597.31|595.31|596.9|594.9|26
1606166230000|2020-11-23 21:17:10|596.85|594.85|597.05|595.05|597.08|595.08|596.74|594.74|29
1606166240000|2020-11-23 21:17:20|597.06|595.06|596.97|594.97|597.07|595.07|596.92|594.92|32
1606166250000|2020-11-23 21:17:30|596.99|594.99|596.99|594.99|597.04|595.04|596.91|594.91|24
1606166260000|2020-11-23 21:17:40|596.97|594.97|596.99|594.99|597.03|595.03|596.97|594.97|27
1606166270000|2020-11-23 21:17:50|596.98|594.98|596.97|594.97|596.99|594.99|596.85|594.85|19
1606166280000|2020-11-23 21:18:00|596.98|594.98|596.83|594.83|596.99|594.99|596.83|594.83|11
1606166290000|2020-11-23 21:18:10|596.7|594.7|596.36|594.36|596.7|594.7|596.34|594.34|25
1606166300000|2020-11-23 21:18:20|596.33|594.33|596.28|594.28|596.36|594.36|596.2|594.2|19
1606166310000|2020-11-23 21:18:30|596.3|594.3|596.86|594.86|597.08|595.08|596.27|594.27|26
1606166320000|2020-11-23 21:18:40|596.82|594.82|596.87|594.87|596.88|594.88|596.72|594.72|25
1606166330000|2020-11-23 21:18:50|596.85|594.85|596.86|594.86|596.99|594.99|596.8|594.8|33
1606166340000|2020-11-23 21:19:00|596.85|594.85|596.81|594.81|596.93|594.93|596.77|594.77|27
1606166350000|2020-11-23 21:19:10|596.82|594.82|596.84|594.84|596.86|594.86|596.75|594.75|23
1606166360000|2020-11-23 21:19:20|596.82|594.82|596.8|594.8|596.82|594.82|596.66|594.66|17
1606166370000|2020-11-23 21:19:30|596.84|594.84|596.86|594.86|596.89|594.89|596.77|594.77|24
1606166380000|2020-11-23 21:19:40|596.85|594.85|596.98|594.98|596.98|594.98|596.85|594.85|19
1606166390000|2020-11-23 21:19:50|596.96|594.96|596.7|594.7|596.97|594.97|596.58|594.58|20
1606166400000|2020-11-23 21:20:00|596.71|594.71|596.71|594.71|596.71|594.71|596.71|594.71|1
1606166410000|2020-11-23 21:20:10|596.7|594.7|596.67|594.67|596.7|594.7|596.61|594.61|14
1606166420000|2020-11-23 21:20:20|596.68|594.68|597.07|595.07|597.1|595.1|596.68|594.68|19
1606166430000|2020-11-23 21:20:30|597.08|595.08|597|595|597.14|595.14|596.9|594.9|28
1606166440000|2020-11-23 21:20:40|596.99|594.99|597.03|595.03|597.05|595.05|596.92|594.92|20
1606166450000|2020-11-23 21:20:50|596.99|594.99|596.67|594.67|597.06|595.06|596.67|594.67|25
1606166460000|2020-11-23 21:21:00|596.66|594.66|596.5|594.5|596.68|594.68|596.49|594.49|24
1606166470000|2020-11-23 21:21:10|596.47|594.47|596.41|594.41|596.51|594.51|596.33|594.33|26
1606166480000|2020-11-23 21:21:20|596.4|594.4|596.36|594.36|596.42|594.42|596.29|594.29|24
1606166490000|2020-11-23 21:21:30|596.37|594.37|596.44|594.44|596.45|594.45|596.36|594.36|13
1606166500000|2020-11-23 21:21:40|596.43|594.43|596.25|594.25|596.52|594.52|596.25|594.25|19
1606166510000|2020-11-23 21:21:50|596.26|594.26|596.38|594.38|596.42|594.42|596.26|594.26|19
1606166520000|2020-11-23 21:22:00|596.39|594.39|596.22|594.22|596.54|594.54|596.22|594.22|19
1606166530000|2020-11-23 21:22:10|596.21|594.21|596.25|594.25|596.25|594.25|596.09|594.09|13
1606166540000|2020-11-23 21:22:20|596.23|594.23|595.8|593.8|596.23|594.23|595.8|593.8|23
1606166550000|2020-11-23 21:22:30|595.77|593.77|595.75|593.75|595.81|593.81|595.58|593.58|30
1606166560000|2020-11-23 21:22:40|595.77|593.77|595.95|593.95|595.95|593.95|595.57|593.57|13
1606166570000|2020-11-23 21:22:50|595.92|593.92|595.85|593.85|595.92|593.92|595.83|593.83|15
1606166580000|2020-11-23 21:23:00|595.86|593.86|595.54|593.54|595.95|593.95|595.54|593.54|18
1606166590000|2020-11-23 21:23:10|595.56|593.56|595.41|593.41|595.62|593.62|595.4|593.4|26
1606166600000|2020-11-23 21:23:20|595.44|593.44|594.99|592.99|595.49|593.49|594.99|592.99|28
1606166610000|2020-11-23 21:23:30|595.01|593.01|595.51|593.51|595.51|593.51|594.94|592.94|27
1606166620000|2020-11-23 21:23:40|595.52|593.52|595.08|593.08|595.54|593.54|595|593|32
1606166630000|2020-11-23 21:23:50|595.11|593.11|595.21|593.21|595.29|593.29|595|593|22
1606166640000|2020-11-23 21:24:00|595.19|593.19|595.5|593.5|595.5|593.5|595.13|593.13|25
1606166650000|2020-11-23 21:24:10|595.52|593.52|595.84|593.84|595.88|593.88|595.43|593.43|25
1606166660000|2020-11-23 21:24:20|595.87|593.87|595.57|593.57|595.87|593.87|595.53|593.53|23
1606166670000|2020-11-23 21:24:30|595.65|593.65|595.46|593.46|595.65|593.65|595.4|593.4|26
1606166680000|2020-11-23 21:24:40|595.45|593.45|595.69|593.69|595.69|593.69|595.45|593.45|8
1606166690000|2020-11-23 21:24:50|595.7|593.7|596.26|594.26|596.28|594.28|595.7|593.7|27
1606166700000|2020-11-23 21:25:00|596.29|594.29|596.66|594.66|596.74|594.74|596.29|594.29|32
1606166710000|2020-11-23 21:25:10|596.67|594.67|596.62|594.62|596.73|594.73|596.39|594.39|34
1606166720000|2020-11-23 21:25:20|596.61|594.61|596.99|594.99|597.12|595.12|596.61|594.61|31
1606166730000|2020-11-23 21:25:30|596.98|594.98|596.83|594.83|597.03|595.03|596.81|594.81|27
1606166740000|2020-11-23 21:25:40|596.76|594.76|596.8|594.8|596.87|594.87|596.69|594.69|31
1606166750000|2020-11-23 21:25:50|596.84|594.84|596.96|594.96|596.96|594.96|596.8|594.8|23
1606166760000|2020-11-23 21:26:00|596.95|594.95|596.89|594.89|596.95|594.95|596.85|594.85|13
1606166770000|2020-11-23 21:26:10|596.84|594.84|597.05|595.05|597.06|595.06|596.84|594.84|22
1606166780000|2020-11-23 21:26:20|597.08|595.08|597.09|595.09|597.13|595.13|597.03|595.03|28
1606166790000|2020-11-23 21:26:30|597.11|595.11|597.32|595.32|597.33|595.33|597.09|595.09|16
1606166800000|2020-11-23 21:26:40|597.35|595.35|597.53|595.53|597.61|595.61|597.31|595.31|29
1606166810000|2020-11-23 21:26:50|597.52|595.52|597.54|595.54|597.63|595.63|597.41|595.41|32
1606166820000|2020-11-23 21:27:00|597.5|595.5|597.58|595.58|597.68|595.68|597.5|595.5|31
1606166830000|2020-11-23 21:27:10|597.64|595.64|597.64|595.64|597.7|595.7|597.51|595.51|24
1606166840000|2020-11-23 21:27:20|597.63|595.63|597.61|595.61|597.63|595.63|597.39|595.39|32
1606166850000|2020-11-23 21:27:30|597.66|595.66|597.66|595.66|597.7|595.7|597.59|595.59|20
1606166860000|2020-11-23 21:27:40|597.63|595.63|597.46|595.46|597.66|595.66|597.41|595.41|24
1606166870000|2020-11-23 21:27:50|597.42|595.42|597.4|595.4|597.5|595.5|597.4|595.4|19
1606166880000|2020-11-23 21:28:00|597.41|595.41|597.72|595.72|597.72|595.72|597.4|595.4|24
1606166890000|2020-11-23 21:28:10|597.71|595.71|597.97|595.97|598.02|596.02|597.71|595.71|31
1606166900000|2020-11-23 21:28:20|597.98|595.98|597.81|595.81|598.12|596.12|597.8|595.8|24
1606166910000|2020-11-23 21:28:30|597.84|595.84|598.32|596.32|598.5|596.5|597.82|595.82|22
1606166920000|2020-11-23 21:28:40|598.35|596.35|598.52|596.52|598.59|596.59|598.33|596.33|27
1606166930000|2020-11-23 21:28:50|598.57|596.57|598.45|596.45|598.59|596.59|598.42|596.42|30
1606166940000|2020-11-23 21:29:00|598.48|596.48|598.28|596.28|598.48|596.48|598.23|596.23|20
1606166950000|2020-11-23 21:29:10|598.31|596.31|598.41|596.41|598.53|596.53|598.31|596.31|20
1606166960000|2020-11-23 21:29:20|598.4|596.4|598.3|596.3|598.4|596.4|598.24|596.24|5
1606166970000|2020-11-23 21:29:30|598.32|596.32|598.43|596.43|598.47|596.47|598.31|596.31|27
1606166980000|2020-11-23 21:29:40|598.39|596.39|598.45|596.45|598.47|596.47|598.31|596.31|19
1606166990000|2020-11-23 21:29:50|598.48|596.48|598.5|596.5|598.82|596.82|598.43|596.43|24
1606167000000|2020-11-23 21:30:00|598.51|596.51|598.48|596.48|598.55|596.55|598.39|596.39|31
1606167010000|2020-11-23 21:30:10|598.45|596.45|598.56|596.56|598.59|596.59|598.44|596.44|27
1606167020000|2020-11-23 21:30:20|598.57|596.57|598.67|596.67|598.67|596.67|598.57|596.57|6
1606167030000|2020-11-23 21:30:30|598.65|596.65|598.6|596.6|598.66|596.66|598.52|596.52|26
1606167040000|2020-11-23 21:30:40|598.58|596.58|598.76|596.76|598.76|596.76|598.53|596.53|20
1606167070000|2020-11-23 21:31:10|598.91|596.91|599.16|597.16|599.17|597.17|598.91|596.91|12
1606167080000|2020-11-23 21:31:20|599.15|597.15|599.54|597.54|599.57|597.57|599.14|597.14|27
1606167090000|2020-11-23 21:31:30|599.53|597.53|599.62|597.62|599.97|597.97|599.48|597.48|30
1606167100000|2020-11-23 21:31:40|599.64|597.64|599.91|597.91|599.91|597.91|599.63|597.63|29
1606167110000|2020-11-23 21:31:50|599.96|597.96|600.36|598.36|600.36|598.36|599.96|597.96|7
1606167120000|2020-11-23 21:32:00|600.59|598.59|600.68|598.68|600.78|598.78|600.59|598.59|21
1606167130000|2020-11-23 21:32:10|600.69|598.69|600.42|598.42|600.69|598.69|600.42|598.42|18
1606167140000|2020-11-23 21:32:20|600.41|598.41|600.57|598.57|600.57|598.57|600.31|598.31|25
1606167150000|2020-11-23 21:32:30|600.64|598.64|600.75|598.75|600.78|598.78|600.63|598.63|18
1606167160000|2020-11-23 21:32:40|600.71|598.71|600.76|598.76|600.76|598.76|600.69|598.69|15
1606167170000|2020-11-23 21:32:50|600.81|598.81|601.15|599.15|601.2|599.2|600.75|598.75|16
1606167180000|2020-11-23 21:33:00|601.16|599.16|601.77|599.77|601.89|599.89|601.16|599.16|34
1606167190000|2020-11-23 21:33:10|601.83|599.83|601.95|599.95|602.03|600.03|601.76|599.76|22
1606167200000|2020-11-23 21:33:20|601.94|599.94|602.33|600.33|602.33|600.33|601.87|599.87|23
1606167210000|2020-11-23 21:33:30|602.34|600.34|602.51|600.51|602.51|600.51|602.21|600.21|25
1606167220000|2020-11-23 21:33:40|602.62|600.62|602.72|600.72|602.72|600.72|602.61|600.61|19
1606167230000|2020-11-23 21:33:50|602.73|600.73|602.78|600.78|602.78|600.78|602.73|600.73|2
1606167250000|2020-11-23 21:34:10|602.79|600.79|603.74|601.74|603.74|601.74|602.75|600.75|20
1606167260000|2020-11-23 21:34:20|603.73|601.73|603.32|601.32|603.73|601.73|603.27|601.27|27
1606167270000|2020-11-23 21:34:30|603.33|601.33|603.38|601.38|603.38|601.38|603.22|601.22|10
1606167280000|2020-11-23 21:34:40|603.37|601.37|603.57|601.57|603.58|601.58|603.32|601.32|16
1606167290000|2020-11-23 21:34:50|603.55|601.55|604.03|602.03|604.04|602.04|603.55|601.55|11
1606167300000|2020-11-23 21:35:00|604.05|602.05|603.94|601.94|604.35|602.35|603.94|601.94|24
1606167310000|2020-11-23 21:35:10|603.91|601.91|603.54|601.54|603.91|601.91|603.43|601.43|29
1606167320000|2020-11-23 21:35:20|603.55|601.55|603.6|601.6|603.62|601.62|603.36|601.36|22
1606167330000|2020-11-23 21:35:30|603.65|601.65|603.84|601.84|603.84|601.84|603.64|601.64|18
1606167340000|2020-11-23 21:35:40|603.83|601.83|604.16|602.16|604.27|602.27|603.8|601.8|18
1606167350000|2020-11-23 21:35:50|604.17|602.17|604.08|602.08|604.38|602.38|604.08|602.08|22
1606167360000|2020-11-23 21:36:00|604.2|602.2|604.13|602.13|604.23|602.23|604.13|602.13|17
1606167370000|2020-11-23 21:36:10|604.18|602.18|604.03|602.03|604.35|602.35|604.03|602.03|21
1606167380000|2020-11-23 21:36:20|604.02|602.02|603.88|601.88|604.05|602.05|603.87|601.87|22
1606167390000|2020-11-23 21:36:30|603.89|601.89|603.16|601.16|603.89|601.89|603.16|601.16|26
1606167400000|2020-11-23 21:36:40|603.15|601.15|603.01|601.01|603.15|601.15|602.95|600.95|29
1606167410000|2020-11-23 21:36:50|603.02|601.02|602.76|600.76|603.12|601.12|602.76|600.76|19
1606167420000|2020-11-23 21:37:00|602.75|600.75|602.6|600.6|602.75|600.75|602.59|600.59|15
1606167430000|2020-11-23 21:37:10|602.66|600.66|603.39|601.39|603.53|601.53|602.66|600.66|26
1606167440000|2020-11-23 21:37:20|603.38|601.38|603.85|601.85|603.85|601.85|603.37|601.37|20
1606167450000|2020-11-23 21:37:30|603.84|601.84|603.67|601.67|604.03|602.03|603.65|601.65|19
1606167460000|2020-11-23 21:37:40|603.68|601.68|604.45|602.45|604.45|602.45|603.68|601.68|30
1606167470000|2020-11-23 21:37:50|604.5|602.5|604.71|602.71|604.71|602.71|604.5|602.5|25
1606167480000|2020-11-23 21:38:00|604.73|602.73|605.39|603.39|605.4|603.4|604.73|602.73|13
1606167490000|2020-11-23 21:38:10|605.35|603.35|605.55|603.55|605.67|603.67|605.27|603.27|30
1606167500000|2020-11-23 21:38:20|605.52|603.52|605.58|603.58|605.58|603.58|605.5|603.5|8
1606167510000|2020-11-23 21:38:30|605.61|603.61|605.97|603.97|605.99|603.99|605.6|603.6|19
1606167520000|2020-11-23 21:38:40|605.98|603.98|606.44|604.44|606.58|604.58|605.98|603.98|25
1606167530000|2020-11-23 21:38:50|606.43|604.43|606.47|604.47|606.5|604.5|606.06|604.06|24
1606167540000|2020-11-23 21:39:00|606.51|604.51|606.84|604.84|606.94|604.94|606.51|604.51|11
1606167550000|2020-11-23 21:39:10|606.81|604.81|606.57|604.57|606.83|604.83|606.57|604.57|19
1606167560000|2020-11-23 21:39:20|606.56|604.56|606.29|604.29|606.56|604.56|606.27|604.27|16
1606167570000|2020-11-23 21:39:30|606.46|604.46|606.42|604.42|606.53|604.53|606.27|604.27|21
1606167580000|2020-11-23 21:39:40|606.67|604.67|606.74|604.74|606.85|604.85|606.67|604.67|24
1606167590000|2020-11-23 21:39:50|606.72|604.72|606.77|604.77|606.77|604.77|606.42|604.42|30
1606167600000|2020-11-23 21:40:00|606.84|604.84|607.42|605.42|607.48|605.48|606.76|604.76|21
1606167610000|2020-11-23 21:40:10|607.47|605.47|607.5|605.5|607.51|605.51|607.32|605.32|29
1606167620000|2020-11-23 21:40:20|607.49|605.49|607.59|605.59|607.62|605.62|607.43|605.43|22
1606167630000|2020-11-23 21:40:30|607.62|605.62|607.26|605.26|607.62|605.62|607.26|605.26|24
1606167640000|2020-11-23 21:40:40|607.24|605.24|607.51|605.51|607.51|605.51|607.15|605.15|12
1606167650000|2020-11-23 21:40:50|607.56|605.56|607.5|605.5|607.59|605.59|607.48|605.48|17
1606167660000|2020-11-23 21:41:00|607.52|605.52|607.5|605.5|607.52|605.52|607.5|605.5|2
1606167670000|2020-11-23 21:41:10|607.54|605.54|607.68|605.68|607.69|605.69|607.54|605.54|11
1606167680000|2020-11-23 21:41:20|607.67|605.67|607.6|605.6|607.83|605.83|607.5|605.5|18
1606167690000|2020-11-23 21:41:30|607.74|605.74|607.64|605.64|607.82|605.82|607.56|605.56|24
1606167700000|2020-11-23 21:41:40|607.75|605.75|607.76|605.76|607.77|605.77|607.69|605.69|13
1606167710000|2020-11-23 21:41:50|607.77|605.77|607.75|605.75|607.85|605.85|607.72|605.72|15
1606167720000|2020-11-23 21:42:00|607.79|605.79|606.91|604.91|607.79|605.79|606.84|604.84|27
1606167730000|2020-11-23 21:42:10|606.86|604.86|606.16|604.16|606.91|604.91|606.07|604.07|30
1606167740000|2020-11-23 21:42:20|606.13|604.13|605.97|603.97|606.17|604.17|605.26|603.26|31
1606167750000|2020-11-23 21:42:30|605.98|603.98|607|605|607.12|605.12|605.98|603.98|31
1606167760000|2020-11-23 21:42:40|606.95|604.95|607.45|605.45|607.45|605.45|606.9|604.9|22
1606167770000|2020-11-23 21:42:50|607.44|605.44|606.94|604.94|607.44|605.44|606.92|604.92|21
1606167780000|2020-11-23 21:43:00|606.93|604.93|607.87|605.87|607.87|605.87|606.92|604.92|23
1606167790000|2020-11-23 21:43:10|607.86|605.86|607.92|605.92|607.93|605.93|607.73|605.73|23
1606167800000|2020-11-23 21:43:20|607.94|605.94|608.98|606.98|609.33|607.33|607.94|605.94|31
1606167810000|2020-11-23 21:43:30|608.95|606.95|608.85|606.85|609.1|607.1|608.8|606.8|28
1606167820000|2020-11-23 21:43:40|608.7|606.7|608.69|606.69|608.81|606.81|608.67|606.67|30
1606167830000|2020-11-23 21:43:50|608.67|606.67|608.91|606.91|608.92|606.92|608.27|606.27|33
1606167840000|2020-11-23 21:44:00|608.92|606.92|608.59|606.59|609.14|607.14|608.52|606.52|29
1606167850000|2020-11-23 21:44:10|608.64|606.64|608.9|606.9|608.9|606.9|608.46|606.46|26
1606167860000|2020-11-23 21:44:20|608.89|606.89|608.85|606.85|608.89|606.89|608.36|606.36|25
1606167870000|2020-11-23 21:44:30|608.84|606.84|608.82|606.82|608.89|606.89|608.74|606.74|19
1606167880000|2020-11-23 21:44:40|608.83|606.83|608.76|606.76|608.83|606.83|608.75|606.75|14
1606167890000|2020-11-23 21:44:50|608.77|606.77|608.41|606.41|608.83|606.83|608.41|606.41|22
1606167900000|2020-11-23 21:45:00|608.39|606.39|608.1|606.1|608.39|606.39|607.8|605.8|31
1606167910000|2020-11-23 21:45:10|608.08|606.08|607.54|605.54|608.16|606.16|607.48|605.48|29
1606167920000|2020-11-23 21:45:20|607.52|605.52|607.25|605.25|607.58|605.58|607.25|605.25|32
1606167930000|2020-11-23 21:45:30|607.21|605.21|607.1|605.1|607.28|605.28|607.1|605.1|35
1606167940000|2020-11-23 21:45:40|607.13|605.13|607.32|605.32|607.67|605.67|607.1|605.1|28
1606167950000|2020-11-23 21:45:50|607.31|605.31|607.63|605.63|607.77|605.77|607.3|605.3|17
1606167960000|2020-11-23 21:46:00|607.65|605.65|607.9|605.9|607.9|605.9|607.65|605.65|23
1606167970000|2020-11-23 21:46:10|607.88|605.88|607.68|605.68|607.89|605.89|607.56|605.56|17
1606167980000|2020-11-23 21:46:20|607.66|605.66|607.32|605.32|607.67|605.67|607.32|605.32|15
1606167990000|2020-11-23 21:46:30|607.29|605.29|606.93|604.93|607.29|605.29|606.9|604.9|9
1606168000000|2020-11-23 21:46:40|606.9|604.9|607.24|605.24|607.37|605.37|606.88|604.88|21
1606168010000|2020-11-23 21:46:50|607.22|605.22|607.08|605.08|607.3|605.3|607.04|605.04|23
1606168020000|2020-11-23 21:47:00|607.11|605.11|608.05|606.05|608.05|606.05|607.07|605.07|23
1606168030000|2020-11-23 21:47:10|608.03|606.03|608.03|606.03|608.32|606.32|607.95|605.95|15
1606168040000|2020-11-23 21:47:20|608.02|606.02|608.59|606.59|609.05|607.05|608|606|30
1606168050000|2020-11-23 21:47:30|608.55|606.55|608.92|606.92|608.96|606.96|608.55|606.55|24
1606168060000|2020-11-23 21:47:40|609|607|609.21|607.21|609.34|607.34|608.99|606.99|30
1606168070000|2020-11-23 21:47:50|609.19|607.19|609.27|607.27|609.31|607.31|609.01|607.01|28
1606168080000|2020-11-23 21:48:00|609.26|607.26|609.67|607.67|609.68|607.68|609.09|607.09|22
1606168090000|2020-11-23 21:48:10|609.68|607.68|609.69|607.69|609.69|607.69|609.61|607.61|18
1606168100000|2020-11-23 21:48:20|609.7|607.7|608.6|606.6|609.75|607.75|608.6|606.6|27
1606168110000|2020-11-23 21:48:30|608.57|606.57|608.5|606.5|608.6|606.6|608.17|606.17|30
1606168120000|2020-11-23 21:48:40|608.52|606.52|608.49|606.49|608.72|606.72|608.44|606.44|30
1606168130000|2020-11-23 21:48:50|608.48|606.48|608.49|606.49|608.58|606.58|608.16|606.16|23
1606168140000|2020-11-23 21:49:00|608.5|606.5|608.16|606.16|608.5|606.5|607.67|605.67|17
1606168150000|2020-11-23 21:49:10|608.14|606.14|607.88|605.88|608.24|606.24|607.88|605.88|28
1606168160000|2020-11-23 21:49:20|607.87|605.87|607.63|605.63|607.95|605.95|607.58|605.58|34
1606168170000|2020-11-23 21:49:30|607.62|605.62|607.84|605.84|607.9|605.9|607.62|605.62|31
1606168180000|2020-11-23 21:49:40|607.85|605.85|607.08|605.08|607.85|605.85|607.01|605.01|34
1606168190000|2020-11-23 21:49:50|606.94|604.94|607.08|605.08|607.32|605.32|606.93|604.93|29
1606168200000|2020-11-23 21:50:00|607.07|605.07|607.56|605.56|607.69|605.69|607.04|605.04|25
1606168210000|2020-11-23 21:50:10|607.6|605.6|608.04|606.04|608.34|606.34|607.56|605.56|24
1606168220000|2020-11-23 21:50:20|608.03|606.03|608.36|606.36|608.45|606.45|607.96|605.96|30
1606168230000|2020-11-23 21:50:30|608.37|606.37|608.43|606.43|608.5|606.5|608.24|606.24|24
1606168240000|2020-11-23 21:50:40|608.42|606.42|608.65|606.65|608.65|606.65|608.39|606.39|14
1606168250000|2020-11-23 21:50:50|608.64|606.64|608.63|606.63|608.72|606.72|608.3|606.3|24
1606168260000|2020-11-23 21:51:00|608.65|606.65|608.68|606.68|608.7|606.7|608.61|606.61|13
1606168270000|2020-11-23 21:51:10|608.69|606.69|608.7|606.7|608.76|606.76|608.61|606.61|16
1606168280000|2020-11-23 21:51:20|608.75|606.75|608.92|606.92|608.96|606.96|608.73|606.73|15
1606168290000|2020-11-23 21:51:30|608.89|606.89|608.63|606.63|608.91|606.91|608.63|606.63|19
1606168300000|2020-11-23 21:51:40|608.54|606.54|608.66|606.66|608.66|606.66|608.52|606.52|14
1606168310000|2020-11-23 21:51:50|608.62|606.62|608.66|606.66|608.66|606.66|608.62|606.62|22
1606168320000|2020-11-23 21:52:00|608.64|606.64|608.64|606.64|608.66|606.66|608.42|606.42|20
1606168330000|2020-11-23 21:52:10|608.61|606.61|608.68|606.68|608.68|606.68|608.61|606.61|5
1606168340000|2020-11-23 21:52:20|608.67|606.67|608.49|606.49|608.68|606.68|608.48|606.48|21
1606168350000|2020-11-23 21:52:30|608.51|606.51|608.37|606.37|608.53|606.53|608.31|606.31|32
1606168360000|2020-11-23 21:52:40|608.32|606.32|608.98|606.98|608.98|606.98|608.32|606.32|18
1606168370000|2020-11-23 21:52:50|608.99|606.99|609.12|607.12|609.13|607.13|608.99|606.99|6
1606168380000|2020-11-23 21:53:00|609.13|607.13|609.3|607.3|609.35|607.35|609.13|607.13|22
1606168390000|2020-11-23 21:53:10|609.33|607.33|609.09|607.09|609.35|607.35|609.01|607.01|28
1606168400000|2020-11-23 21:53:20|609.1|607.1|608.87|606.87|609.1|607.1|608.87|606.87|19
1606168410000|2020-11-23 21:53:30|608.93|606.93|608.95|606.95|608.98|606.98|608.76|606.76|31
1606168420000|2020-11-23 21:53:40|608.96|606.96|608.98|606.98|609.25|607.25|608.92|606.92|25
1606168430000|2020-11-23 21:53:50|608.93|606.93|608.5|606.5|608.93|606.93|608.5|606.5|31
1606168440000|2020-11-23 21:54:00|608.49|606.49|608.42|606.42|608.5|606.5|608.41|606.41|12
1606168450000|2020-11-23 21:54:10|608.54|606.54|608.42|606.42|608.54|606.54|608.41|606.41|10
1606168460000|2020-11-23 21:54:20|608.44|606.44|608.4|606.4|608.46|606.46|608.4|606.4|10
1606168470000|2020-11-23 21:54:30|608.34|606.34|607.84|605.84|608.34|606.34|607.84|605.84|30
1606168480000|2020-11-23 21:54:40|607.85|605.85|607.56|605.56|607.88|605.88|607.49|605.49|24
1606168490000|2020-11-23 21:54:50|607.57|605.57|607.72|605.72|607.8|605.8|607.54|605.54|25
1606168500000|2020-11-23 21:55:00|607.75|605.75|608.14|606.14|608.32|606.32|607.75|605.75|24
1606168510000|2020-11-23 21:55:10|608.15|606.15|607.85|605.85|608.15|606.15|607.84|605.84|26
1606168520000|2020-11-23 21:55:20|607.76|605.76|608.01|606.01|608.03|606.03|607.7|605.7|26
1606168530000|2020-11-23 21:55:30|608.02|606.02|608.1|606.1|608.18|606.18|607.98|605.98|21
1606168540000|2020-11-23 21:55:40|608.02|606.02|607.92|605.92|608.03|606.03|607.92|605.92|22
1606168550000|2020-11-23 21:55:50|607.93|605.93|608.6|606.6|608.77|606.77|607.93|605.93|29
1606168560000|2020-11-23 21:56:00|608.62|606.62|608.63|606.63|608.84|606.84|608.62|606.62|19
1606168570000|2020-11-23 21:56:10|608.54|606.54|608.42|606.42|608.54|606.54|608.24|606.24|22
1606168580000|2020-11-23 21:56:20|608.41|606.41|608.4|606.4|608.45|606.45|608.34|606.34|22
1606168590000|2020-11-23 21:56:30|608.41|606.41|608.7|606.7|608.7|606.7|608.38|606.38|22
1606168600000|2020-11-23 21:56:40|608.69|606.69|608.74|606.74|608.74|606.74|608.68|606.68|17
1606168610000|2020-11-23 21:56:50|608.69|606.69|608.54|606.54|608.74|606.74|608.44|606.44|31
1606168620000|2020-11-23 21:57:00|608.55|606.55|608.31|606.31|608.56|606.56|608.29|606.29|35
1606168630000|2020-11-23 21:57:10|608.29|606.29|608.51|606.51|608.51|606.51|608.1|606.1|23
1606168640000|2020-11-23 21:57:20|608.5|606.5|608.54|606.54|608.67|606.67|608.5|606.5|16
1606168650000|2020-11-23 21:57:30|608.56|606.56|608.45|606.45|608.56|606.56|608.45|606.45|11
1606168660000|2020-11-23 21:57:40|608.46|606.46|608.58|606.58|608.58|606.58|608.46|606.46|4
1606168670000|2020-11-23 21:57:50|608.68|606.68|608.75|606.75|608.75|606.75|608.68|606.68|2
1606168680000|2020-11-23 21:58:00|608.76|606.76|608.79|606.79|608.8|606.8|608.76|606.76|5
1606168690000|2020-11-23 21:58:10|608.8|606.8|608.59|606.59|608.8|606.8|608.59|606.59|7
1606168700000|2020-11-23 21:58:20|608.5|606.5|608.45|606.45|608.59|606.59|608.45|606.45|17
1606168710000|2020-11-23 21:58:30|608.47|606.47|608.51|606.51|608.51|606.51|608.44|606.44|8
1606168720000|2020-11-23 21:58:40|608.5|606.5|608.55|606.55|608.55|606.55|608.46|606.46|11
1606168730000|2020-11-23 21:58:50|608.54|606.54|608.12|606.12|608.54|606.54|608.12|606.12|25
1606168740000|2020-11-23 21:59:00|608.07|606.07|607.75|605.75|608.07|606.07|607.75|605.75|22
1606168750000|2020-11-23 21:59:10|607.77|605.77|607.37|605.37|607.77|605.77|607.37|605.37|25
1606168760000|2020-11-23 21:59:20|607.35|605.35|607.13|605.13|607.35|605.35|606.94|604.94|27
1606168770000|2020-11-23 21:59:30|607.11|605.11|607.17|605.17|607.21|605.21|607.11|605.11|27
1606168780000|2020-11-23 21:59:40|607.18|605.18|607.27|605.27|607.3|605.3|607.15|605.15|14
1606168790000|2020-11-23 21:59:50|607.25|605.25|607.21|605.21|607.26|605.26|607.21|605.21|6
1606168800000|2020-11-23 22:00:00|607.2|605.2|607.38|605.38|607.39|605.39|607.2|605.2|20
1606168810000|2020-11-23 22:00:10|607.39|605.39|607.5|605.5|607.5|605.5|607.38|605.38|9
1606168820000|2020-11-23 22:00:20|607.55|605.55|607.84|605.84|607.89|605.89|607.5|605.5|17
1606168830000|2020-11-23 22:00:30|607.86|605.86|607.84|605.84|607.89|605.89|607.79|605.79|17
1606168840000|2020-11-23 22:00:40|608.03|606.03|608.03|606.03|608.03|606.03|608.03|606.03|1
1606168850000|2020-11-23 22:00:50|608.04|606.04|608.02|606.02|608.04|606.04|608.02|606.02|2
1606168860000|2020-11-23 22:01:00|608.03|606.03|607.91|605.91|608.03|606.03|607.91|605.91|7
1606168870000|2020-11-23 22:01:10|607.89|605.89|607.08|605.08|607.89|605.89|607.08|605.08|14
1606168880000|2020-11-23 22:01:20|607.07|605.07|606.32|604.32|607.07|605.07|606.32|604.32|17
1606168890000|2020-11-23 22:01:30|606.31|604.31|605.45|603.45|606.31|604.31|605.14|603.14|35
1606168900000|2020-11-23 22:01:40|605.44|603.44|605.44|603.44|605.6|603.6|605.34|603.34|32
1606168910000|2020-11-23 22:01:50|605.43|603.43|605.31|603.31|605.5|603.5|605.29|603.29|23
1606168920000|2020-11-23 22:02:00|605.3|603.3|605.76|603.76|605.79|603.79|605.3|603.3|23
1606168930000|2020-11-23 22:02:10|605.77|603.77|605.44|603.44|605.79|603.79|605.44|603.44|35
1606168940000|2020-11-23 22:02:20|605.43|603.43|605.35|603.35|605.46|603.46|605.35|603.35|22
1606168950000|2020-11-23 22:02:30|605.34|603.34|604.5|602.5|605.34|603.34|604.5|602.5|25
1606168960000|2020-11-23 22:02:40|604.42|602.42|604.05|602.05|604.5|602.5|604.04|602.04|24
1606168970000|2020-11-23 22:02:50|603.49|601.49|604.47|602.47|604.49|602.49|603.45|601.45|29
1606168980000|2020-11-23 22:03:00|604.53|602.53|604.8|602.8|604.88|602.88|604.5|602.5|27
1606168990000|2020-11-23 22:03:10|604.81|602.81|604.97|602.97|604.99|602.99|604.81|602.81|18
1606169000000|2020-11-23 22:03:20|604.99|602.99|604.8|602.8|604.99|602.99|604.75|602.75|21
1606169010000|2020-11-23 22:03:30|604.81|602.81|604.68|602.68|604.81|602.81|604.67|602.67|29
1606169020000|2020-11-23 22:03:40|604.69|602.69|604.31|602.31|604.69|602.69|604.31|602.31|18
1606169030000|2020-11-23 22:03:50|604.25|602.25|603.94|601.94|604.25|602.25|603.94|601.94|24
1606169040000|2020-11-23 22:04:00|603.93|601.93|603.43|601.43|603.98|601.98|603.41|601.41|29
1606169050000|2020-11-23 22:04:10|603.44|601.44|602.3|600.3|603.46|601.46|602.26|600.26|28
1606169060000|2020-11-23 22:04:20|602.29|600.29|603.04|601.04|603.04|601.04|602.29|600.29|34
1606169070000|2020-11-23 22:04:30|603.19|601.19|603.51|601.51|603.51|601.51|603.05|601.05|33
1606169080000|2020-11-23 22:04:40|603.54|601.54|603.51|601.51|603.7|601.7|603.48|601.48|29
1606169090000|2020-11-23 22:04:50|603.52|601.52|604.02|602.02|604.02|602.02|603.4|601.4|28
1606169100000|2020-11-23 22:05:00|604.08|602.08|604.63|602.63|604.67|602.67|604.08|602.08|38
1606169110000|2020-11-23 22:05:10|604.64|602.64|604.94|602.94|604.94|602.94|604.64|602.64|31
1606169120000|2020-11-23 22:05:20|605.05|603.05|605.32|603.32|605.35|603.35|605.03|603.03|21
1606169130000|2020-11-23 22:05:30|605.39|603.39|605.69|603.69|605.69|603.69|605.39|603.39|7
1606169140000|2020-11-23 22:05:40|605.74|603.74|605.92|603.92|605.92|603.92|605.74|603.74|6
1606169150000|2020-11-23 22:05:50|605.97|603.97|606.47|604.47|606.48|604.48|605.97|603.97|18
1606169160000|2020-11-23 22:06:00|606.48|604.48|606.32|604.32|606.61|604.61|606.22|604.22|19
1606169170000|2020-11-23 22:06:10|606.17|604.17|605.42|603.42|606.17|604.17|605.39|603.39|33
1606169180000|2020-11-23 22:06:20|605.41|603.41|605.36|603.36|605.44|603.44|605.35|603.35|17
1606169190000|2020-11-23 22:06:30|605.41|603.41|605.33|603.33|605.45|603.45|605.28|603.28|26
1606169200000|2020-11-23 22:06:40|605.26|603.26|605.26|603.26|605.29|603.29|605.19|603.19|27
1606169210000|2020-11-23 22:06:50|605.25|603.25|605.91|603.91|605.91|603.91|605.24|603.24|28
1606169220000|2020-11-23 22:07:00|606.02|604.02|606.16|604.16|606.25|604.25|606.01|604.01|33
1606169230000|2020-11-23 22:07:10|606.19|604.19|606.16|604.16|606.19|604.19|606.03|604.03|33
1606169240000|2020-11-23 22:07:20|606.2|604.2|606.28|604.28|606.3|604.3|606.06|604.06|25
1606169250000|2020-11-23 22:07:30|606.17|604.17|606.43|604.43|606.43|604.43|606.16|604.16|5
1606169260000|2020-11-23 22:07:40|606.44|604.44|606.76|604.76|606.77|604.77|606.43|604.43|33
1606169270000|2020-11-23 22:07:50|606.78|604.78|606.59|604.59|606.78|604.78|606.56|604.56|26
1606169280000|2020-11-23 22:08:00|606.58|604.58|606.53|604.53|606.63|604.63|606.53|604.53|23
1606169290000|2020-11-23 22:08:10|606.6|604.6|606.55|604.55|606.6|604.6|606.49|604.49|22
1606169300000|2020-11-23 22:08:20|606.49|604.49|606.57|604.57|606.57|604.57|606.49|604.49|26
1606169310000|2020-11-23 22:08:30|606.58|604.58|606.39|604.39|606.58|604.58|606.39|604.39|10
1606169320000|2020-11-23 22:08:40|606.38|604.38|606.4|604.4|606.4|604.4|606.38|604.38|5
1606169330000|2020-11-23 22:08:50|606.39|604.39|606.4|604.4|606.4|604.4|606.39|604.39|2
1606169340000|2020-11-23 22:09:00|606.38|604.38|606.51|604.51|606.51|604.51|606.36|604.36|17
1606169350000|2020-11-23 22:09:10|606.5|604.5|606.67|604.67|606.69|604.69|606.44|604.44|13
1606169360000|2020-11-23 22:09:20|606.7|604.7|606.66|604.66|606.7|604.7|606.66|604.66|3
1606169370000|2020-11-23 22:09:30|606.65|604.65|606.56|604.56|606.65|604.65|606.56|604.56|12
1606169380000|2020-11-23 22:09:40|606.57|604.57|606.48|604.48|606.58|604.58|606.48|604.48|14
1606169390000|2020-11-23 22:09:50|606.51|604.51|606.51|604.51|606.51|604.51|606.51|604.51|1
1606169740000|2020-11-23 22:15:40|604.74|602.74|604.82|602.82|604.82|602.82|604.74|602.74|5
1606169750000|2020-11-23 22:15:50|604.81|602.81|604.81|602.81|604.81|602.81|604.75|602.75|9
1606169760000|2020-11-23 22:16:00|604.82|602.82|604.85|602.85|604.85|602.85|604.82|602.82|7
1606169770000|2020-11-23 22:16:10|604.86|602.86|604.91|602.91|604.91|602.91|604.86|602.86|2
1606169780000|2020-11-23 22:16:20|604.92|602.92|604.99|602.99|604.99|602.99|604.92|602.92|4
1606169790000|2020-11-23 22:16:30|605.02|603.02|605.03|603.03|605.03|603.03|605.02|603.02|6
1606169800000|2020-11-23 22:16:40|605.04|603.04|605.06|603.06|605.06|603.06|605.04|603.04|5
1606169810000|2020-11-23 22:16:50|605.12|603.12|605.12|603.12|605.12|603.12|605.12|603.12|1
1606169820000|2020-11-23 22:17:00|605.2|603.2|605.12|603.12|605.2|603.2|605.12|603.12|3
1606169830000|2020-11-23 22:17:10|605.14|603.14|605.34|603.34|605.36|603.36|605.14|603.14|19
1606169840000|2020-11-23 22:17:20|605.41|603.41|605.69|603.69|605.69|603.69|605.39|603.39|28
1606169850000|2020-11-23 22:17:30|605.7|603.7|605.7|603.7|605.72|603.72|605.65|603.65|19
1606169860000|2020-11-23 22:17:40|605.72|603.72|605.71|603.71|605.72|603.72|605.71|603.71|8
1606169870000|2020-11-23 22:17:50|605.72|603.72|605.73|603.73|605.74|603.74|605.7|603.7|8
1606169880000|2020-11-23 22:18:00|605.74|603.74|605.74|603.74|605.74|603.74|605.73|603.73|3
1606169890000|2020-11-23 22:18:10|605.73|603.73|605.75|603.75|605.76|603.76|605.73|603.73|10
1606169900000|2020-11-23 22:18:20|605.74|603.74|605.74|603.74|605.74|603.74|605.74|603.74|1
1606169910000|2020-11-23 22:18:30|605.75|603.75|605.71|603.71|605.75|603.75|605.71|603.71|3
1606169920000|2020-11-23 22:18:40|605.73|603.73|605.57|603.57|605.73|603.73|605.57|603.57|8
1606169930000|2020-11-23 22:18:50|605.46|603.46|605.19|603.19|605.46|603.46|605.19|603.19|6
1606169940000|2020-11-23 22:19:00|605.09|603.09|605.07|603.07|605.17|603.17|605.01|603.01|25
1606169950000|2020-11-23 22:19:10|605.04|603.04|605.01|603.01|605.04|603.04|604.98|602.98|25
1606169960000|2020-11-23 22:19:20|605|603|604.97|602.97|605.02|603.02|604.97|602.97|19
1606169970000|2020-11-23 22:19:30|604.98|602.98|604.95|602.95|605|603|604.92|602.92|26
1606169980000|2020-11-23 22:19:40|604.96|602.96|604.95|602.95|604.97|602.97|604.91|602.91|12
1606169990000|2020-11-23 22:19:50|604.96|602.96|604.8|602.8|605.09|603.09|604.79|602.79|23
1606170000000|2020-11-23 22:20:00|604.79|602.79|604.72|602.72|604.79|602.79|604.71|602.71|14
1606170010000|2020-11-23 22:20:10|604.74|602.74|604.69|602.69|604.74|602.74|604.69|602.69|10
1606170020000|2020-11-23 22:20:20|604.72|602.72|604.76|602.76|604.79|602.79|604.69|602.69|13
1606170030000|2020-11-23 22:20:30|604.78|602.78|604.81|602.81|604.83|602.83|604.76|602.76|6
1606170040000|2020-11-23 22:20:40|604.86|602.86|605.35|603.35|605.35|603.35|604.86|602.86|8
1606170050000|2020-11-23 22:20:50|605.53|603.53|605.7|603.7|605.71|603.71|605.53|603.53|11
1606170060000|2020-11-23 22:21:00|605.74|603.74|605.83|603.83|605.83|603.83|605.73|603.73|19
1606170070000|2020-11-23 22:21:10|605.87|603.87|605.83|603.83|605.88|603.88|605.82|603.82|8
1606170080000|2020-11-23 22:21:20|605.87|603.87|606|604|606|604|605.86|603.86|4
1606170090000|2020-11-23 22:21:30|606.07|604.07|606.21|604.21|606.21|604.21|606.07|604.07|4
1606170110000|2020-11-23 22:21:50|606.26|604.26|606.31|604.31|606.32|604.32|606.23|604.23|18
1606170120000|2020-11-23 22:22:00|606.32|604.32|606.31|604.31|606.34|604.34|606.24|604.24|23
1606170130000|2020-11-23 22:22:10|606.32|604.32|606.4|604.4|606.4|604.4|606.29|604.29|11
1606170140000|2020-11-23 22:22:20|606.41|604.41|606.51|604.51|606.55|604.55|606.41|604.41|8
1606170150000|2020-11-23 22:22:30|606.5|604.5|606.56|604.56|606.58|604.58|606.48|604.48|21
1606170160000|2020-11-23 22:22:40|606.55|604.55|606.79|604.79|606.81|604.81|606.55|604.55|9
1606170170000|2020-11-23 22:22:50|606.8|604.8|606.86|604.86|606.86|604.86|606.79|604.79|12
1606170180000|2020-11-23 22:23:00|606.88|604.88|606.88|604.88|606.89|604.89|606.79|604.79|25
1606170190000|2020-11-23 22:23:10|606.86|604.86|606.83|604.83|606.88|604.88|606.8|604.8|33
1606170200000|2020-11-23 22:23:20|606.85|604.85|606.81|604.81|606.85|604.85|606.8|604.8|21
1606170210000|2020-11-23 22:23:30|606.8|604.8|606.81|604.81|606.83|604.83|606.8|604.8|21
1606170220000|2020-11-23 22:23:40|606.82|604.82|606.81|604.81|606.84|604.84|606.8|604.8|28
1606170230000|2020-11-23 22:23:50|606.82|604.82|606.81|604.81|606.9|604.9|606.8|604.8|26
1606170240000|2020-11-23 22:24:00|606.8|604.8|606.78|604.78|606.81|604.81|606.78|604.78|13
1606170250000|2020-11-23 22:24:10|606.66|604.66|606.5|604.5|606.73|604.73|606.5|604.5|13
1606170260000|2020-11-23 22:24:20|606.41|604.41|606.35|604.35|606.41|604.41|606.35|604.35|7
1606170270000|2020-11-23 22:24:30|606.36|604.36|606.55|604.55|606.55|604.55|606.36|604.36|15
1606170280000|2020-11-23 22:24:40|606.56|604.56|606.44|604.44|606.56|604.56|606.41|604.41|7
1606170290000|2020-11-23 22:24:50|606.39|604.39|606.28|604.28|606.45|604.45|606.28|604.28|14
1606170300000|2020-11-23 22:25:00|606.35|604.35|606.05|604.05|606.35|604.35|606.05|604.05|9
1606170310000|2020-11-23 22:25:10|605.88|603.88|605.88|603.88|605.88|603.88|605.87|603.87|7
1606170320000|2020-11-23 22:25:20|605.87|603.87|605.87|603.87|605.89|603.89|605.87|603.87|14
1606170330000|2020-11-23 22:25:30|605.8|603.8|605.59|603.59|605.8|603.8|605.55|603.55|23
1606170340000|2020-11-23 22:25:40|605.6|603.6|605.39|603.39|605.6|603.6|605.39|603.39|6
1606170350000|2020-11-23 22:25:50|605.41|603.41|605.44|603.44|605.61|603.61|605.41|603.41|23
1606170360000|2020-11-23 22:26:00|605.46|603.46|605.38|603.38|605.49|603.49|605.33|603.33|15
1606170370000|2020-11-23 22:26:10|605.36|603.36|605.3|603.3|605.38|603.38|605.3|603.3|32
1606170380000|2020-11-23 22:26:20|605.32|603.32|605.05|603.05|605.33|603.33|605|603|28
1606170390000|2020-11-23 22:26:30|605.06|603.06|604.98|602.98|605.11|603.11|604.94|602.94|34
1606170400000|2020-11-23 22:26:40|605|603|604.66|602.66|605|603|604.66|602.66|31
1606170410000|2020-11-23 22:26:50|604.69|602.69|604.67|602.67|604.8|602.8|604.62|602.62|34
1606170420000|2020-11-23 22:27:00|604.66|602.66|604.68|602.68|604.74|602.74|604.61|602.61|29
1606170430000|2020-11-23 22:27:10|604.7|602.7|604.91|602.91|604.91|602.91|604.68|602.68|16
1606170440000|2020-11-23 22:27:20|604.96|602.96|604.97|602.97|604.97|602.97|604.96|602.96|2
1606170450000|2020-11-23 22:27:30|605.08|603.08|605.06|603.06|605.08|603.08|605.06|603.06|4
1606170460000|2020-11-23 22:27:40|605.08|603.08|605.35|603.35|605.35|603.35|605.08|603.08|7
1606170470000|2020-11-23 22:27:50|605.36|603.36|605.36|603.36|605.4|603.4|605.36|603.36|3
1606170480000|2020-11-23 22:28:00|605.33|603.33|605.39|603.39|605.39|603.39|605.33|603.33|19
1606170490000|2020-11-23 22:28:10|605.42|603.42|605.44|603.44|605.52|603.52|605.42|603.42|4
1606170500000|2020-11-23 22:28:20|605.46|603.46|605.57|603.57|605.57|603.57|605.46|603.46|3
1606170510000|2020-11-23 22:28:30|605.58|603.58|605.58|603.58|605.58|603.58|605.58|603.58|1
1606170520000|2020-11-23 22:28:40|605.53|603.53|605.53|603.53|605.53|603.53|605.53|603.53|1
1606170530000|2020-11-23 22:28:50|605.57|603.57|605.57|603.57|605.57|603.57|605.57|603.57|1
1606170540000|2020-11-23 22:29:00|605.59|603.59|605.66|603.66|605.68|603.68|605.59|603.59|16
1606170550000|2020-11-23 22:29:10|605.65|603.65|605.69|603.69|605.75|603.75|605.64|603.64|11
1606170560000|2020-11-23 22:29:20|605.72|603.72|605.73|603.73|605.75|603.75|605.7|603.7|26
1606170570000|2020-11-23 22:29:30|605.75|603.75|605.71|603.71|605.76|603.76|605.69|603.69|28
1606170580000|2020-11-23 22:29:40|605.73|603.73|605.78|603.78|605.89|603.89|605.72|603.72|9
1606170590000|2020-11-23 22:29:50|605.79|603.79|605.82|603.82|605.83|603.83|605.77|603.77|10
1606170600000|2020-11-23 22:30:00|605.83|603.83|605.87|603.87|605.94|603.94|605.81|603.81|10
1606170610000|2020-11-23 22:30:10|605.88|603.88|605.91|603.91|605.91|603.91|605.87|603.87|4
1606170620000|2020-11-23 22:30:20|606.01|604.01|606.01|604.01|606.01|604.01|606.01|604.01|1
1606170630000|2020-11-23 22:30:30|606.02|604.02|606.09|604.09|606.09|604.09|606.02|604.02|2
1606170640000|2020-11-23 22:30:40|606.14|604.14|606.19|604.19|606.19|604.19|606.14|604.14|3
1606170650000|2020-11-23 22:30:50|606.21|604.21|606.31|604.31|606.36|604.36|606.2|604.2|30
1606170660000|2020-11-23 22:31:00|606.29|604.29|606.3|604.3|606.34|604.34|606.26|604.26|30
1606170670000|2020-11-23 22:31:10|606.31|604.31|606.28|604.28|606.31|604.31|606.27|604.27|5
1606170680000|2020-11-23 22:31:20|606.27|604.27|606.31|604.31|606.31|604.31|606.26|604.26|18
1606170690000|2020-11-23 22:31:30|606.32|604.32|606.38|604.38|606.38|604.38|606.31|604.31|6
1606170700000|2020-11-23 22:31:40|606.42|604.42|606.42|604.42|606.42|604.42|606.42|604.42|1
1606170710000|2020-11-23 22:31:50|606.43|604.43|606.46|604.46|606.52|604.52|606.42|604.42|14
1606170720000|2020-11-23 22:32:00|606.45|604.45|606.42|604.42|606.51|604.51|606.42|604.42|14
1606170730000|2020-11-23 22:32:10|606.43|604.43|606.42|604.42|606.43|604.43|606.42|604.42|2
1606170750000|2020-11-23 22:32:30|606.44|604.44|606.54|604.54|606.54|604.54|606.44|604.44|3
1606170760000|2020-11-23 22:32:40|606.53|604.53|606.58|604.58|606.62|604.62|606.51|604.51|10
1606170770000|2020-11-23 22:32:50|606.59|604.59|606.56|604.56|606.59|604.59|606.55|604.55|22
1606170780000|2020-11-23 22:33:00|606.57|604.57|606.59|604.59|606.62|604.62|606.54|604.54|24
1606170790000|2020-11-23 22:33:10|606.58|604.58|606.63|604.63|606.63|604.63|606.58|604.58|22
1606170800000|2020-11-23 22:33:20|606.62|604.62|606.63|604.63|606.64|604.64|606.62|604.62|10
1606170810000|2020-11-23 22:33:30|606.64|604.64|606.7|604.7|606.7|604.7|606.64|604.64|4
1606170820000|2020-11-23 22:33:40|606.72|604.72|606.72|604.72|606.72|604.72|606.72|604.72|1
1606170830000|2020-11-23 22:33:50|606.84|604.84|606.96|604.96|607.02|605.02|606.82|604.82|13
1606170840000|2020-11-23 22:34:00|607.05|605.05|607.16|605.16|607.16|605.16|606.99|604.99|23
1606170850000|2020-11-23 22:34:10|607.17|605.17|607.31|605.31|607.31|605.31|607.17|605.17|10
1606170860000|2020-11-23 22:34:20|607.35|605.35|607.47|605.47|607.47|605.47|607.35|605.35|11
1606170870000|2020-11-23 22:34:30|607.53|605.53|608.11|606.11|608.11|606.11|607.48|605.48|24
1606170880000|2020-11-23 22:34:40|607.97|605.97|608.37|606.37|608.37|606.37|607.97|605.97|34
1606170890000|2020-11-23 22:34:50|608.35|606.35|608.54|606.54|608.59|606.59|608.35|606.35|33
1606170900000|2020-11-23 22:35:00|608.57|606.57|608.73|606.73|608.73|606.73|608.52|606.52|29
1606170910000|2020-11-23 22:35:10|608.77|606.77|609.07|607.07|609.07|607.07|608.77|606.77|7
1606170920000|2020-11-23 22:35:20|609.08|607.08|609.09|607.09|609.11|607.11|609.07|607.07|15
1606170930000|2020-11-23 22:35:30|609.1|607.1|609.11|607.11|609.11|607.11|609.07|607.07|13
1606170940000|2020-11-23 22:35:40|609.12|607.12|609.12|607.12|609.12|607.12|609.12|607.12|1
1606170950000|2020-11-23 22:35:50|609.11|607.11|609.09|607.09|609.14|607.14|609.09|607.09|10
1606170960000|2020-11-23 22:36:00|609.1|607.1|609.09|607.09|609.14|607.14|609.06|607.06|15
1606170970000|2020-11-23 22:36:10|609.08|607.08|608.88|606.88|609.08|607.08|608.88|606.88|9
1606170980000|2020-11-23 22:36:20|608.83|606.83|608.71|606.71|608.83|606.83|608.71|606.71|3
1606170990000|2020-11-23 22:36:30|608.7|606.7|608.21|606.21|608.7|606.7|608.21|606.21|19
1606171000000|2020-11-23 22:36:40|608.2|606.2|608|606|608.2|606.2|607.98|605.98|29
1606171010000|2020-11-23 22:36:50|608.02|606.02|607.95|605.95|608.08|606.08|607.92|605.92|15
1606171020000|2020-11-23 22:37:00|607.96|605.96|607.78|605.78|607.96|605.96|607.78|605.78|14
1606171040000|2020-11-23 22:37:20|607.75|605.75|607.7|605.7|607.75|605.75|607.7|605.7|3
1606171050000|2020-11-23 22:37:30|607.65|605.65|607.42|605.42|607.65|605.65|607.42|605.42|3
1606171060000|2020-11-23 22:37:40|607.32|605.32|607.22|605.22|607.32|605.32|607.22|605.22|7
1606171070000|2020-11-23 22:37:50|607.23|605.23|607.12|605.12|607.24|605.24|607.12|605.12|6
1606171080000|2020-11-23 22:38:00|607.11|605.11|607.11|605.11|607.11|605.11|607.11|605.11|1
1606171090000|2020-11-23 22:38:10|607.01|605.01|606.91|604.91|607.09|605.09|606.91|604.91|10
1606171100000|2020-11-23 22:38:20|606.9|604.9|606.86|604.86|606.9|604.9|606.84|604.84|17
1606171110000|2020-11-23 22:38:30|606.88|604.88|606.86|604.86|606.91|604.91|606.83|604.83|24
1606171120000|2020-11-23 22:38:40|606.88|604.88|606.61|604.61|606.88|604.88|606.61|604.61|16
1606171130000|2020-11-23 22:38:50|606.6|604.6|606.57|604.57|606.6|604.6|606.57|604.57|2
1606171140000|2020-11-23 22:39:00|606.54|604.54|606.5|604.5|606.54|604.54|606.46|604.46|23
1606171150000|2020-11-23 22:39:10|606.48|604.48|606.52|604.52|606.54|604.54|606.48|604.48|17
1606171160000|2020-11-23 22:39:20|606.45|604.45|606.48|604.48|606.51|604.51|606.45|604.45|19
1606171170000|2020-11-23 22:39:30|606.47|604.47|606.44|604.44|606.5|604.5|606.43|604.43|8
1606171180000|2020-11-23 22:39:40|606.45|604.45|606.4|604.4|606.46|604.46|606.36|604.36|22
1606171190000|2020-11-23 22:39:50|606.42|604.42|606.53|604.53|606.53|604.53|606.41|604.41|10
1606171200000|2020-11-23 22:40:00|606.57|604.57|606.6|604.6|606.6|604.6|606.56|604.56|5
1606171210000|2020-11-23 22:40:10|606.7|604.7|606.74|604.74|606.74|604.74|606.68|604.68|20
1606171220000|2020-11-23 22:40:20|606.75|604.75|606.85|604.85|606.85|604.85|606.75|604.75|2
1606171230000|2020-11-23 22:40:30|606.88|604.88|607.25|605.25|607.25|605.25|606.79|604.79|24
1606171240000|2020-11-23 22:40:40|607.27|605.27|607.39|605.39|607.41|605.41|607.26|605.26|16
1606171250000|2020-11-23 22:40:50|607.41|605.41|607.45|605.45|607.46|605.46|607.38|605.38|24
1606171260000|2020-11-23 22:41:00|607.46|605.46|607.59|605.59|607.6|605.6|607.45|605.45|20
1606171270000|2020-11-23 22:41:10|607.6|605.6|607.96|605.96|607.96|605.96|607.6|605.6|23
1606171280000|2020-11-23 22:41:20|608.03|606.03|608.21|606.21|608.21|606.21|608.01|606.01|26
1606171290000|2020-11-23 22:41:30|608.23|606.23|608.28|606.28|608.28|606.28|608.22|606.22|8
1606171300000|2020-11-23 22:41:40|608.34|606.34|608.42|606.42|608.43|606.43|608.34|606.34|4
1606171310000|2020-11-23 22:41:50|608.41|606.41|608.34|606.34|608.52|606.52|608.34|606.34|9
1606171320000|2020-11-23 22:42:00|608.37|606.37|608.57|606.57|608.58|606.58|608.37|606.37|23
1606171330000|2020-11-23 22:42:10|608.58|606.58|608.63|606.63|608.63|606.63|608.58|606.58|10
1606171350000|2020-11-23 22:42:30|608.77|606.77|608.8|606.8|608.8|606.8|608.75|606.75|4
1606171360000|2020-11-23 22:42:40|608.77|606.77|608.79|606.79|608.79|606.79|608.7|606.7|30
1606171370000|2020-11-23 22:42:50|608.78|606.78|608.82|606.82|608.82|606.82|608.77|606.77|9
1606171380000|2020-11-23 22:43:00|608.83|606.83|609.39|607.39|609.42|607.42|608.83|606.83|18
1606171390000|2020-11-23 22:43:10|609.36|607.36|609.73|607.73|609.74|607.74|609.36|607.36|20
1606171400000|2020-11-23 22:43:20|609.74|607.74|609.79|607.79|609.92|607.92|609.73|607.73|17
1606171410000|2020-11-23 22:43:30|609.8|607.8|610.18|608.18|610.18|608.18|609.8|607.8|12
1606171420000|2020-11-23 22:43:40|610.24|608.24|610.48|608.48|610.48|608.48|610.17|608.17|12
1606171430000|2020-11-23 22:43:50|610.46|608.46|610.6|608.6|610.69|608.69|610.46|608.46|23
1606171440000|2020-11-23 22:44:00|610.61|608.61|610.71|608.71|610.71|608.71|610.61|608.61|8
1606171450000|2020-11-23 22:44:10|610.65|608.65|610.54|608.54|610.65|608.65|610.54|608.54|14
1606171460000|2020-11-23 22:44:20|610.64|608.64|610.61|608.61|610.65|608.65|610.61|608.61|11
1606171470000|2020-11-23 22:44:30|610.56|608.56|610.58|608.58|610.64|608.64|610.54|608.54|14
1606171480000|2020-11-23 22:44:40|610.56|608.56|610.55|608.55|610.56|608.56|610.55|608.55|2
1606171490000|2020-11-23 22:44:50|610.53|608.53|610.54|608.54|610.56|608.56|610.53|608.53|5
1606171510000|2020-11-23 22:45:10|610.53|608.53|610.6|608.6|610.62|608.62|610.53|608.53|8
1606171520000|2020-11-23 22:45:20|610.61|608.61|610.52|608.52|610.62|608.62|610.52|608.52|8
1606171530000|2020-11-23 22:45:30|610.51|608.51|610.46|608.46|610.51|608.51|610.46|608.46|4
1606171540000|2020-11-23 22:45:40|610.41|608.41|610.04|608.04|610.41|608.41|610.04|608.04|7
1606171550000|2020-11-23 22:45:50|610.03|608.03|609.8|607.8|610.03|608.03|609.8|607.8|9
1606171560000|2020-11-23 22:46:00|609.81|607.81|609.34|607.34|609.81|607.81|609.34|607.34|16
1606171570000|2020-11-23 22:46:10|609.36|607.36|609.37|607.37|609.37|607.37|609.34|607.34|7
1606171580000|2020-11-23 22:46:20|609.36|607.36|609.52|607.52|609.59|607.59|609.32|607.32|25
1606171590000|2020-11-23 22:46:30|609.53|607.53|609.54|607.54|609.57|607.57|609.43|607.43|10
1606171600000|2020-11-23 22:46:40|609.53|607.53|609.4|607.4|609.53|607.53|609.4|607.4|16
1606171610000|2020-11-23 22:46:50|609.39|607.39|609.43|607.43|609.43|607.43|609.31|607.31|14
1606171620000|2020-11-23 22:47:00|609.42|607.42|609.27|607.27|609.46|607.46|609.27|607.27|21
1606171630000|2020-11-23 22:47:10|609.26|607.26|609.13|607.13|609.26|607.26|609.12|607.12|12
1606171640000|2020-11-23 22:47:20|609.11|607.11|608.96|606.96|609.13|607.13|608.89|606.89|21
1606171650000|2020-11-23 22:47:30|609|607|609.09|607.09|609.14|607.14|608.88|606.88|28
1606171660000|2020-11-23 22:47:40|609.08|607.08|609.96|607.96|609.96|607.96|609.06|607.06|30
1606171670000|2020-11-23 22:47:50|610|608|610.4|608.4|610.4|608.4|610|608|9
1606171680000|2020-11-23 22:48:00|610.42|608.42|610.37|608.37|610.42|608.42|610.37|608.37|20
1606171690000|2020-11-23 22:48:10|610.5|608.5|610.47|608.47|610.5|608.5|610.46|608.46|5
1606171700000|2020-11-23 22:48:20|610.38|608.38|610.26|608.26|610.43|608.43|610.26|608.26|19
1606171710000|2020-11-23 22:48:30|610.27|608.27|610.08|608.08|610.27|608.27|610.08|608.08|14
1606171720000|2020-11-23 22:48:40|610.05|608.05|609.69|607.69|610.05|608.05|609.65|607.65|23
1606171730000|2020-11-23 22:48:50|609.68|607.68|609.89|607.89|609.89|607.89|609.68|607.68|23
1606171740000|2020-11-23 22:49:00|609.87|607.87|609.95|607.95|609.97|607.97|609.83|607.83|25
1606171750000|2020-11-23 22:49:10|609.94|607.94|609.84|607.84|609.95|607.95|609.84|607.84|11
1606171760000|2020-11-23 22:49:20|609.8|607.8|609.8|607.8|609.82|607.82|609.8|607.8|6
1606171770000|2020-11-23 22:49:30|609.81|607.81|609.74|607.74|609.81|607.81|609.74|607.74|9
1606171780000|2020-11-23 22:49:40|609.75|607.75|609.73|607.73|609.76|607.76|609.73|607.73|12
1606171790000|2020-11-23 22:49:50|609.71|607.71|609.17|607.17|609.71|607.71|609.17|607.17|18
1606171800000|2020-11-23 22:50:00|609.14|607.14|608.98|606.98|609.17|607.17|608.98|606.98|23
1606171810000|2020-11-23 22:50:10|608.99|606.99|608.89|606.89|608.99|606.99|608.79|606.79|25
1606171820000|2020-11-23 22:50:20|608.9|606.9|608.88|606.88|608.9|606.9|608.84|606.84|19
1606171830000|2020-11-23 22:50:30|608.86|606.86|608.91|606.91|608.91|606.91|608.85|606.85|24
1606171840000|2020-11-23 22:50:40|608.92|606.92|609.23|607.23|609.23|607.23|608.9|606.9|14
1606171850000|2020-11-23 22:50:50|609.24|607.24|609.4|607.4|609.42|607.42|609.24|607.24|21
1606171860000|2020-11-23 22:51:00|609.41|607.41|609.48|607.48|609.48|607.48|609.41|607.41|30
1606171870000|2020-11-23 22:51:10|609.47|607.47|609.51|607.51|609.52|607.52|609.47|607.47|15
1606171880000|2020-11-23 22:51:20|609.52|607.52|609.64|607.64|609.64|607.64|609.51|607.51|13
1606171890000|2020-11-23 22:51:30|609.66|607.66|610.05|608.05|610.05|608.05|609.66|607.66|26
1606171900000|2020-11-23 22:51:40|610.09|608.09|610.1|608.1|610.1|608.1|610.07|608.07|14
1606171910000|2020-11-23 22:51:50|610.08|608.08|610.09|608.09|610.1|608.1|610.08|608.08|15
1606171920000|2020-11-23 22:52:00|610.1|608.1|610.09|608.09|610.1|608.1|610.09|608.09|2
1606171930000|2020-11-23 22:52:10|610.1|608.1|610.13|608.13|610.2|608.2|610.09|608.09|15
1606171940000|2020-11-23 22:52:20|610.14|608.14|610.14|608.14|610.14|608.14|610.14|608.14|1
1606171950000|2020-11-23 22:52:30|610.23|608.23|610.35|608.35|610.37|608.37|610.23|608.23|21
1606171960000|2020-11-23 22:52:40|610.36|608.36|610.36|608.36|610.38|608.38|610.3|608.3|18
1606171970000|2020-11-23 22:52:50|610.35|608.35|609.82|607.82|610.35|608.35|609.8|607.8|21
1606171980000|2020-11-23 22:53:00|609.81|607.81|609.46|607.46|609.81|607.81|609.46|607.46|17
1606171990000|2020-11-23 22:53:10|609.41|607.41|609.43|607.43|609.43|607.43|609.39|607.39|10
1606172000000|2020-11-23 22:53:20|609.39|607.39|609.27|607.27|609.39|607.39|609.19|607.19|20
1606172010000|2020-11-23 22:53:30|609.26|607.26|609.27|607.27|609.28|607.28|609.21|607.21|18
1606172020000|2020-11-23 22:53:40|609.26|607.26|609.34|607.34|609.42|607.42|609.25|607.25|21
1606172030000|2020-11-23 22:53:50|609.33|607.33|609.43|607.43|609.47|607.47|609.32|607.32|23
1606172040000|2020-11-23 22:54:00|609.42|607.42|609.44|607.44|609.5|607.5|609.39|607.39|25
1606172050000|2020-11-23 22:54:10|609.45|607.45|609.78|607.78|609.79|607.79|609.44|607.44|23
1606172060000|2020-11-23 22:54:20|609.79|607.79|610.33|608.33|610.35|608.35|609.79|607.79|19
1606172070000|2020-11-23 22:54:30|610.36|608.36|610.94|608.94|610.94|608.94|610.34|608.34|26
1606172080000|2020-11-23 22:54:40|610.95|608.95|611.31|609.31|611.37|609.37|610.95|608.95|17
1606172090000|2020-11-23 22:54:50|611.33|609.33|611.52|609.52|611.64|609.64|611.26|609.26|33
1606172100000|2020-11-23 22:55:00|611.45|609.45|611.44|609.44|611.48|609.48|611.35|609.35|10
1606172110000|2020-11-23 22:55:10|611.41|609.41|611.5|609.5|611.5|609.5|611.4|609.4|14
1606172120000|2020-11-23 22:55:20|611.54|609.54|611.6|609.6|611.61|609.61|611.51|609.51|18
1606172130000|2020-11-23 22:55:30|611.55|609.55|611.55|609.55|611.56|609.56|611.51|609.51|16
1606172140000|2020-11-23 22:55:40|611.56|609.56|611.69|609.69|611.69|609.69|611.56|609.56|20
1606172150000|2020-11-23 22:55:50|611.75|609.75|611.74|609.74|611.82|609.82|611.67|609.67|21
1606172160000|2020-11-23 22:56:00|611.76|609.76|611.65|609.65|611.76|609.76|611.62|609.62|19
1606172170000|2020-11-23 22:56:10|611.63|609.63|611.62|609.62|611.66|609.66|611.61|609.61|6
1606172180000|2020-11-23 22:56:20|611.63|609.63|611.83|609.83|611.89|609.89|611.63|609.63|18
1606172190000|2020-11-23 22:56:30|611.86|609.86|611.84|609.84|611.87|609.87|611.76|609.76|21
1606172200000|2020-11-23 22:56:40|611.86|609.86|611.95|609.95|611.97|609.97|611.84|609.84|7
1606172210000|2020-11-23 22:56:50|611.99|609.99|612.09|610.09|612.09|610.09|611.99|609.99|4
1606172220000|2020-11-23 22:57:00|612.08|610.08|612.08|610.08|612.08|610.08|612.06|610.06|7
1606172230000|2020-11-23 22:57:10|612.11|610.11|612.32|610.32|612.32|610.32|612.1|610.1|10
1606172240000|2020-11-23 22:57:20|612.31|610.31|612.18|610.18|612.31|610.31|612.18|610.18|5
1606172250000|2020-11-23 22:57:30|612.17|610.17|612.07|610.07|612.17|610.17|612.03|610.03|13
1606172260000|2020-11-23 22:57:40|612.08|610.08|612.11|610.11|612.11|610.11|612.02|610.02|17
1606172270000|2020-11-23 22:57:50|612.14|610.14|611.74|609.74|612.14|610.14|611.74|609.74|15
1606172280000|2020-11-23 22:58:00|611.73|609.73|611.71|609.71|611.75|609.75|611.71|609.71|6
1606172290000|2020-11-23 22:58:10|611.72|609.72|611.69|609.69|611.72|609.72|611.69|609.69|3
1606172300000|2020-11-23 22:58:20|611.46|609.46|611.46|609.46|611.46|609.46|611.46|609.46|1
1606172310000|2020-11-23 22:58:30|611.47|609.47|611.47|609.47|611.47|609.47|611.47|609.47|1
1606172320000|2020-11-23 22:58:40|611.49|609.49|611.07|609.07|611.49|609.49|611.07|609.07|8
1606172330000|2020-11-23 22:58:50|611.05|609.05|610.18|608.18|611.05|609.05|610.02|608.02|32
1606172340000|2020-11-23 22:59:00|610.23|608.23|610.39|608.39|610.39|608.39|610.23|608.23|13
1606172350000|2020-11-23 22:59:10|610.34|608.34|610.35|608.35|610.39|608.39|610.32|608.32|22
1606172360000|2020-11-23 22:59:20|610.39|608.39|610.39|608.39|610.39|608.39|610.36|608.36|14
1606172370000|2020-11-23 22:59:30|610.46|608.46|610.53|608.53|610.54|608.54|610.38|608.38|21
1606172380000|2020-11-23 22:59:40|610.55|608.55|610.97|608.97|610.97|608.97|610.52|608.52|31
1606172390000|2020-11-23 22:59:50|611|609|611.39|609.39|611.42|609.42|611|609|29
1606172400000|2020-11-23 23:00:00|611.41|609.41|611.66|609.66|611.7|609.7|611.38|609.38|29
1606172410000|2020-11-23 23:00:10|611.68|609.68|611.69|609.69|611.73|609.73|611.62|609.62|24
1606172420000|2020-11-23 23:00:20|611.7|609.7|611.67|609.67|611.72|609.72|611.65|609.65|11
1606172430000|2020-11-23 23:00:30|611.72|609.72|611.71|609.71|611.72|609.72|611.68|609.68|9
1606172440000|2020-11-23 23:00:40|611.75|609.75|611.71|609.71|611.76|609.76|611.71|609.71|7
1606172450000|2020-11-23 23:00:50|611.72|609.72|611.7|609.7|611.72|609.72|611.7|609.7|5
1606172460000|2020-11-23 23:01:00|611.74|609.74|611.68|609.68|611.74|609.74|611.67|609.67|12
1606172470000|2020-11-23 23:01:10|611.64|609.64|611.53|609.53|611.64|609.64|611.53|609.53|6
1606172480000|2020-11-23 23:01:20|611.49|609.49|611.5|609.5|611.55|609.55|611.48|609.48|15
1606172490000|2020-11-23 23:01:30|611.51|609.51|611.58|609.58|611.58|609.58|611.5|609.5|4
1606172500000|2020-11-23 23:01:40|611.5|609.5|611.5|609.5|611.5|609.5|611.5|609.5|1
1606172510000|2020-11-23 23:01:50|611.49|609.49|611.49|609.49|611.49|609.49|611.49|609.49|1
1606172520000|2020-11-23 23:02:00|611.48|609.48|611.43|609.43|611.48|609.48|611.41|609.41|7
1606172530000|2020-11-23 23:02:10|611.38|609.38|611.27|609.27|611.38|609.38|611.27|609.27|8
1606172540000|2020-11-23 23:02:20|611.3|609.3|611.1|609.1|611.35|609.35|611.1|609.1|15
1606172550000|2020-11-23 23:02:30|611.06|609.06|610.85|608.85|611.06|609.06|610.83|608.83|22
1606172560000|2020-11-23 23:02:40|610.8|608.8|610.22|608.22|610.8|608.8|610.18|608.18|35
1606172570000|2020-11-23 23:02:50|610.23|608.23|609.46|607.46|610.23|608.23|609.43|607.43|26
1606172580000|2020-11-23 23:03:00|609.48|607.48|609.11|607.11|609.49|607.49|609.06|607.06|28
1606172590000|2020-11-23 23:03:10|609.06|607.06|609.14|607.14|609.27|607.27|608.97|606.97|13
1606172600000|2020-11-23 23:03:20|609.13|607.13|608.9|606.9|609.13|607.13|608.77|606.77|14
1606172610000|2020-11-23 23:03:30|608.98|606.98|608.81|606.81|608.98|606.98|608.78|606.78|14
1606172620000|2020-11-23 23:03:40|608.89|606.89|608.95|606.95|608.99|606.99|608.81|606.81|10
1606172630000|2020-11-23 23:03:50|609|607|609.02|607.02|609.03|607.03|608.95|606.95|12
1606172640000|2020-11-23 23:04:00|609.03|607.03|609.03|607.03|609.05|607.05|608.98|606.98|23
1606172650000|2020-11-23 23:04:10|609.05|607.05|609.71|607.71|609.71|607.71|609.04|607.04|29
1606172660000|2020-11-23 23:04:20|609.72|607.72|610.11|608.11|610.14|608.14|609.72|607.72|14
1606172670000|2020-11-23 23:04:30|610.1|608.1|610.52|608.52|610.53|608.53|610.1|608.1|26
1606172680000|2020-11-23 23:04:40|610.53|608.53|610.66|608.66|610.66|608.66|610.53|608.53|8
1606172690000|2020-11-23 23:04:50|610.67|608.67|611.05|609.05|611.05|609.05|610.67|608.67|16
1606172700000|2020-11-23 23:05:00|611.06|609.06|610.93|608.93|611.11|609.11|610.93|608.93|16
1606172710000|2020-11-23 23:05:10|610.98|608.98|610.85|608.85|610.98|608.98|610.79|608.79|21
1606172720000|2020-11-23 23:05:20|610.86|608.86|610.65|608.65|610.87|608.87|610.64|608.64|20
1606172730000|2020-11-23 23:05:30|610.61|608.61|610.45|608.45|610.61|608.61|610.45|608.45|13
1606172740000|2020-11-23 23:05:40|610.3|608.3|609.84|607.84|610.3|608.3|609.84|607.84|18
1606172750000|2020-11-23 23:05:50|609.7|607.7|609.54|607.54|609.7|607.7|609.36|607.36|12
1606172760000|2020-11-23 23:06:00|609.5|607.5|609.23|607.23|609.51|607.51|609.21|607.21|17
1606172770000|2020-11-23 23:06:10|609.19|607.19|608.43|606.43|609.22|607.22|608.41|606.41|25
1606172780000|2020-11-23 23:06:20|608.42|606.42|607.9|605.9|608.44|606.44|607.9|605.9|11
1606172790000|2020-11-23 23:06:30|607.88|605.88|607.46|605.46|607.88|605.88|607.06|605.06|17
1606172800000|2020-11-23 23:06:40|607.41|605.41|607.92|605.92|607.92|605.92|607.21|605.21|34
1606172810000|2020-11-23 23:06:50|607.89|605.89|607.85|605.85|608.15|606.15|607.85|605.85|29
1606172820000|2020-11-23 23:07:00|607.84|605.84|607.55|605.55|607.84|605.84|607.47|605.47|18
1606172830000|2020-11-23 23:07:10|607.53|605.53|607.08|605.08|607.53|605.53|607.06|605.06|12
1606172840000|2020-11-23 23:07:20|606.96|604.96|606.72|604.72|606.96|604.96|606.66|604.66|11
1606172850000|2020-11-23 23:07:30|606.73|604.73|606.66|604.66|606.75|604.75|606.66|604.66|10
1606172860000|2020-11-23 23:07:40|606.62|604.62|606.07|604.07|606.62|604.62|606.07|604.07|14
1606172870000|2020-11-23 23:07:50|606.08|604.08|606.52|604.52|606.52|604.52|606.08|604.08|28
1606172880000|2020-11-23 23:08:00|606.51|604.51|606.81|604.81|606.81|604.81|606.51|604.51|18
1606172890000|2020-11-23 23:08:10|606.79|604.79|606.96|604.96|606.96|604.96|606.79|604.79|20
1606172900000|2020-11-23 23:08:20|607.08|605.08|607.29|605.29|607.54|605.54|607.08|605.08|33
1606172910000|2020-11-23 23:08:30|607.3|605.3|607.7|605.7|607.7|605.7|607.29|605.29|18
1606172920000|2020-11-23 23:08:40|607.71|605.71|608.04|606.04|608.06|606.06|607.71|605.71|21
1606172930000|2020-11-23 23:08:50|608.06|606.06|608.22|606.22|608.24|606.24|608.04|606.04|15
1606172940000|2020-11-23 23:09:00|608.28|606.28|607.7|605.7|608.28|606.28|607.7|605.7|26
1606172950000|2020-11-23 23:09:10|607.72|605.72|607.32|605.32|607.72|605.72|607.32|605.32|7
1606172960000|2020-11-23 23:09:20|607.28|605.28|607.21|605.21|607.28|605.28|607.21|605.21|12
1606172970000|2020-11-23 23:09:30|607.2|605.2|607.11|605.11|607.24|605.24|607.02|605.02|21
1606172980000|2020-11-23 23:09:40|607.1|605.1|608.05|606.05|608.05|606.05|607.1|605.1|33
1606172990000|2020-11-23 23:09:50|607.99|605.99|608.23|606.23|608.25|606.25|607.99|605.99|32
1606173000000|2020-11-23 23:10:00|608.28|606.28|608.86|606.86|608.88|606.88|608.27|606.27|24
1606173010000|2020-11-23 23:10:10|608.89|606.89|608.33|606.33|608.89|606.89|608.33|606.33|25
1606173020000|2020-11-23 23:10:20|608.29|606.29|607.63|605.63|608.29|606.29|607.57|605.57|25
1606173030000|2020-11-23 23:10:30|607.64|605.64|607.35|605.35|607.65|605.65|607.34|605.34|15
1606173040000|2020-11-23 23:10:40|607.29|605.29|606.91|604.91|607.43|605.43|606.91|604.91|20
1606173050000|2020-11-23 23:10:50|606.95|604.95|607.04|605.04|607.34|605.34|606.94|604.94|24
1606173060000|2020-11-23 23:11:00|607.02|605.02|606.79|604.79|607.04|605.04|606.76|604.76|13
1606173070000|2020-11-23 23:11:10|606.8|604.8|606.77|604.77|606.82|604.82|606.64|604.64|17
1606173080000|2020-11-23 23:11:20|606.81|604.81|606.75|604.75|606.82|604.82|606.75|604.75|7
1606173090000|2020-11-23 23:11:30|606.74|604.74|606.87|604.87|606.87|604.87|606.74|604.74|5
1606173100000|2020-11-23 23:11:40|606.83|604.83|606.84|604.84|606.89|604.89|606.83|604.83|17
1606173110000|2020-11-23 23:11:50|606.83|604.83|606.25|604.25|606.87|604.87|606.25|604.25|27
1606173120000|2020-11-23 23:12:00|606.18|604.18|605.47|603.47|606.28|604.28|605.43|603.43|28
1606173130000|2020-11-23 23:12:10|605.5|603.5|606.09|604.09|606.09|604.09|605.44|603.44|28
1606173140000|2020-11-23 23:12:20|606.18|604.18|607|605|607.02|605.02|606.18|604.18|38
1606173150000|2020-11-23 23:12:30|606.95|604.95|606.37|604.37|606.95|604.95|606.36|604.36|25
1606173160000|2020-11-23 23:12:40|606.38|604.38|605.47|603.47|606.4|604.4|605.47|603.47|21
1606173170000|2020-11-23 23:12:50|605.49|603.49|604.52|602.52|605.51|603.51|604.52|602.52|29
1606173180000|2020-11-23 23:13:00|604.53|602.53|605.31|603.31|605.34|603.34|604.53|602.53|33
1606173190000|2020-11-23 23:13:10|605.34|603.34|605.58|603.58|605.68|603.68|605.2|603.2|36
1606173200000|2020-11-23 23:13:20|605.57|603.57|605.81|603.81|605.82|603.82|605.48|603.48|28
1606173210000|2020-11-23 23:13:30|605.69|603.69|605.38|603.38|605.69|603.69|605.35|603.35|31
1606173220000|2020-11-23 23:13:40|605.29|603.29|605.18|603.18|605.4|603.4|605.1|603.1|29
1606173230000|2020-11-23 23:13:50|605.19|603.19|605.31|603.31|605.32|603.32|605.09|603.09|28
1606173240000|2020-11-23 23:14:00|605.29|603.29|605.5|603.5|605.5|603.5|605.28|603.28|17
1606173250000|2020-11-23 23:14:10|605.51|603.51|605.89|603.89|605.89|603.89|605.51|603.51|31
1606173260000|2020-11-23 23:14:20|605.94|603.94|606|604|606|604|605.7|603.7|17
1606173270000|2020-11-23 23:14:30|605.93|603.93|605.67|603.67|605.99|603.99|605.67|603.67|17
1606173280000|2020-11-23 23:14:40|605.68|603.68|605.93|603.93|605.93|603.93|605.68|603.68|17
1606173290000|2020-11-23 23:14:50|605.94|603.94|606.01|604.01|606.17|604.17|605.94|603.94|26
1606173300000|2020-11-23 23:15:00|606.02|604.02|605.57|603.57|606.02|604.02|605.57|603.57|26
1606173310000|2020-11-23 23:15:10|605.56|603.56|605.65|603.65|605.65|603.65|605.42|603.42|18
1606173320000|2020-11-23 23:15:20|605.62|603.62|605.69|603.69|605.75|603.75|605.56|603.56|19
1606173330000|2020-11-23 23:15:30|605.73|603.73|604.7|602.7|605.73|603.73|604.7|602.7|27
1606173340000|2020-11-23 23:15:40|604.71|602.71|604.79|602.79|605.1|603.1|604.71|602.71|26
1606173350000|2020-11-23 23:15:50|604.68|602.68|604.68|602.68|604.7|602.7|604.49|602.49|31
1606173360000|2020-11-23 23:16:00|604.58|602.58|604.53|602.53|604.68|602.68|604.53|602.53|19
1606173370000|2020-11-23 23:16:10|604.52|602.52|604.37|602.37|604.52|602.52|604.23|602.23|25
1606173380000|2020-11-23 23:16:20|604.34|602.34|604.15|602.15|604.34|602.34|604.11|602.11|23
1606173390000|2020-11-23 23:16:30|604.14|602.14|604.75|602.75|604.76|602.76|604.14|602.14|20
1606173400000|2020-11-23 23:16:40|604.73|602.73|604.33|602.33|604.73|602.73|604.33|602.33|12
1606173410000|2020-11-23 23:16:50|604.27|602.27|604.07|602.07|604.27|602.27|603.9|601.9|20
1606173420000|2020-11-23 23:17:00|603.96|601.96|604.56|602.56|604.56|602.56|603.86|601.86|18
1606173430000|2020-11-23 23:17:10|604.59|602.59|604.53|602.53|604.75|602.75|604.44|602.44|19
1606173440000|2020-11-23 23:17:20|604.54|602.54|604.56|602.56|604.56|602.56|604.35|602.35|19
1606173450000|2020-11-23 23:17:30|604.5|602.5|605.3|603.3|605.3|603.3|604.5|602.5|36
1606173460000|2020-11-23 23:17:40|605.31|603.31|605.95|603.95|605.95|603.95|605.31|603.31|29
1606173470000|2020-11-23 23:17:50|605.97|603.97|605.87|603.87|606|604|605.66|603.66|28
1606173480000|2020-11-23 23:18:00|605.91|603.91|606.06|604.06|606.37|604.37|605.91|603.91|37
1606173490000|2020-11-23 23:18:10|606.09|604.09|606.08|604.08|606.38|604.38|606.07|604.07|14
1606173500000|2020-11-23 23:18:20|606.09|604.09|605.5|603.5|606.32|604.32|605.5|603.5|15
1606173510000|2020-11-23 23:18:30|605.52|603.52|605.27|603.27|605.7|603.7|605.27|603.27|23
1606173520000|2020-11-23 23:18:40|605.24|603.24|605.55|603.55|605.55|603.55|605.02|603.02|19
1606173530000|2020-11-23 23:18:50|605.54|603.54|605.72|603.72|605.95|603.95|605.53|603.53|24
1606173540000|2020-11-23 23:19:00|605.71|603.71|605.18|603.18|605.71|603.71|605.17|603.17|15
1606173550000|2020-11-23 23:19:10|605.17|603.17|605.2|603.2|605.27|603.27|605.03|603.03|17
1606173560000|2020-11-23 23:19:20|605.28|603.28|605.45|603.45|605.52|603.52|605.24|603.24|21
1606173570000|2020-11-23 23:19:30|605.46|603.46|605.12|603.12|605.55|603.55|605.01|603.01|20
1606173580000|2020-11-23 23:19:40|605.15|603.15|605.48|603.48|605.49|603.49|605.15|603.15|10
1606173590000|2020-11-23 23:19:50|605.49|603.49|605.56|603.56|605.7|603.7|605.49|603.49|24
1606173600000|2020-11-23 23:20:00|605.51|603.51|605.79|603.79|605.79|603.79|605.51|603.51|29
1606173610000|2020-11-23 23:20:10|605.84|603.84|605.23|603.23|605.85|603.85|605.2|603.2|18
1606173620000|2020-11-23 23:20:20|605.21|603.21|605.16|603.16|605.21|603.21|605.16|603.16|2
1606173630000|2020-11-23 23:20:30|605.09|603.09|604.63|602.63|605.09|603.09|604.61|602.61|13
1606173640000|2020-11-23 23:20:40|604.64|602.64|604.9|602.9|604.95|602.95|604.64|602.64|7
1606173650000|2020-11-23 23:20:50|604.93|602.93|605.12|603.12|605.12|603.12|604.92|602.92|14
1606173660000|2020-11-23 23:21:00|605.11|603.11|605.46|603.46|605.49|603.49|605.11|603.11|32
1606173670000|2020-11-23 23:21:10|605.42|603.42|605.19|603.19|605.47|603.47|605.13|603.13|36
1606173680000|2020-11-23 23:21:20|605.21|603.21|605.37|603.37|605.41|603.41|605.19|603.19|33
1606173690000|2020-11-23 23:21:30|605.39|603.39|605.56|603.56|605.59|603.59|605.36|603.36|29
1606173700000|2020-11-23 23:21:40|605.57|603.57|605.88|603.88|605.88|603.88|605.44|603.44|24
1606173710000|2020-11-23 23:21:50|605.94|603.94|606.45|604.45|606.48|604.48|605.94|603.94|28
1606173720000|2020-11-23 23:22:00|606.47|604.47|606.46|604.46|606.5|604.5|606.37|604.37|21
1606173730000|2020-11-23 23:22:10|606.47|604.47|606.53|604.53|606.53|604.53|606.47|604.47|11
1606173740000|2020-11-23 23:22:20|606.52|604.52|606.77|604.77|606.91|604.91|606.51|604.51|25
1606173750000|2020-11-23 23:22:30|606.78|604.78|607.05|605.05|607.05|605.05|606.75|604.75|17
1606173760000|2020-11-23 23:22:40|607.06|605.06|607.15|605.15|607.17|605.17|607.06|605.06|12
1606173770000|2020-11-23 23:22:50|607.17|605.17|607.29|605.29|607.29|605.29|607.15|605.15|16
1606173780000|2020-11-23 23:23:00|607.28|605.28|607.07|605.07|607.29|605.29|607.07|605.07|9
1606173790000|2020-11-23 23:23:10|607.08|605.08|606.85|604.85|607.08|605.08|606.85|604.85|9
1606173800000|2020-11-23 23:23:20|606.88|604.88|606.68|604.68|606.88|604.88|606.68|604.68|8
1606173810000|2020-11-23 23:23:30|606.64|604.64|606.38|604.38|606.64|604.64|606.37|604.37|11
1606173820000|2020-11-23 23:23:40|606.35|604.35|606.34|604.34|606.57|604.57|606.23|604.23|28
1606173830000|2020-11-23 23:23:50|606.29|604.29|606.32|604.32|606.36|604.36|606.29|604.29|15
1606173840000|2020-11-23 23:24:00|606.33|604.33|606.69|604.69|606.69|604.69|606.33|604.33|13
1606173850000|2020-11-23 23:24:10|606.7|604.7|606.6|604.6|606.82|604.82|606.6|604.6|25
1606173860000|2020-11-23 23:24:20|606.59|604.59|606.46|604.46|606.67|604.67|606.46|604.46|15
1606173870000|2020-11-23 23:24:30|606.47|604.47|606.27|604.27|606.47|604.47|606.27|604.27|12
1606173880000|2020-11-23 23:24:40|606.29|604.29|606.58|604.58|606.66|604.66|606.27|604.27|16
1606173890000|2020-11-23 23:24:50|606.61|604.61|607|605|607|605|606.61|604.61|29
1606173900000|2020-11-23 23:25:00|606.92|604.92|606.83|604.83|606.92|604.92|606.82|604.82|6
1606173910000|2020-11-23 23:25:10|606.82|604.82|607.16|605.16|607.16|605.16|606.82|604.82|11
1606173920000|2020-11-23 23:25:20|607.31|605.31|607.15|605.15|607.32|605.32|607.11|605.11|28
1606173930000|2020-11-23 23:25:30|607.17|605.17|607.48|605.48|607.5|605.5|607.15|605.15|37
1606173940000|2020-11-23 23:25:40|607.5|605.5|607.4|605.4|607.63|605.63|607.38|605.38|16
1606173950000|2020-11-23 23:25:50|607.61|605.61|607.77|605.77|607.77|605.77|607.61|605.61|4
1606173960000|2020-11-23 23:26:00|607.79|605.79|607.82|605.82|607.88|605.88|607.79|605.79|6
1606173970000|2020-11-23 23:26:10|607.81|605.81|607.63|605.63|607.87|605.87|607.55|605.55|20
1606173980000|2020-11-23 23:26:20|607.64|605.64|607.38|605.38|607.66|605.66|607.36|605.36|22
1606173990000|2020-11-23 23:26:30|607.37|605.37|607.16|605.16|607.38|605.38|607.03|605.03|26
1606174000000|2020-11-23 23:26:40|607.12|605.12|607.35|605.35|607.41|605.41|607.05|605.05|30
1606174010000|2020-11-23 23:26:50|607.32|605.32|607.33|605.33|607.48|605.48|607.27|605.27|28
1606174020000|2020-11-23 23:27:00|607.36|605.36|607.45|605.45|607.45|605.45|607.3|605.3|31
1606174030000|2020-11-23 23:27:10|607.6|605.6|607.94|605.94|607.94|605.94|607.6|605.6|22
1606174040000|2020-11-23 23:27:20|607.95|605.95|608.09|606.09|608.09|606.09|607.89|605.89|10
1606174050000|2020-11-23 23:27:30|608.1|606.1|608.19|606.19|608.19|606.19|608.05|606.05|20
1606174060000|2020-11-23 23:27:40|608.2|606.2|607.94|605.94|608.2|606.2|607.79|605.79|36
1606174070000|2020-11-23 23:27:50|608.01|606.01|608.14|606.14|608.16|606.16|607.93|605.93|32
1606174080000|2020-11-23 23:28:00|608.17|606.17|608.16|606.16|608.5|606.5|608.16|606.16|18
1606174090000|2020-11-23 23:28:10|608.18|606.18|608.49|606.49|608.6|606.6|608.16|606.16|29
1606174100000|2020-11-23 23:28:20|608.48|606.48|608.57|606.57|608.57|606.57|608.35|606.35|24
1606174110000|2020-11-23 23:28:30|608.64|606.64|608.35|606.35|608.9|606.9|608.35|606.35|32
1606174120000|2020-11-23 23:28:40|608.37|606.37|608.5|606.5|608.56|606.56|608.34|606.34|33
1606174130000|2020-11-23 23:28:50|608.43|606.43|608.55|606.55|608.58|606.58|608.43|606.43|23
1606174140000|2020-11-23 23:29:00|608.57|606.57|608.59|606.59|608.59|606.59|608.56|606.56|4
1606174150000|2020-11-23 23:29:10|608.64|606.64|608.91|606.91|608.91|606.91|608.64|606.64|23
1606174160000|2020-11-23 23:29:20|608.96|606.96|608.96|606.96|608.97|606.97|608.88|606.88|7
1606174170000|2020-11-23 23:29:30|608.99|606.99|608.95|606.95|609.04|607.04|608.93|606.93|11
1606174180000|2020-11-23 23:29:40|608.99|606.99|609.07|607.07|609.1|607.1|608.88|606.88|16
1606174190000|2020-11-23 23:29:50|609.1|607.1|609.07|607.07|609.11|607.11|609.07|607.07|11
1606174200000|2020-11-23 23:30:00|609.06|607.06|608.8|606.8|609.06|607.06|608.79|606.79|11
1606174210000|2020-11-23 23:30:10|608.72|606.72|608.48|606.48|608.85|606.85|608.48|606.48|12
1606174220000|2020-11-23 23:30:20|608.45|606.45|608.04|606.04|608.45|606.45|608.04|606.04|22
1606174230000|2020-11-23 23:30:30|608.02|606.02|607.95|605.95|608.02|606.02|607.92|605.92|10
1606174240000|2020-11-23 23:30:40|607.83|605.83|608.14|606.14|608.15|606.15|607.83|605.83|17
1606174250000|2020-11-23 23:30:50|608.21|606.21|608.43|606.43|608.52|606.52|608.15|606.15|19
1606174260000|2020-11-23 23:31:00|608.49|606.49|608.23|606.23|608.49|606.49|608.18|606.18|29
1606174270000|2020-11-23 23:31:10|608.22|606.22|608.2|606.2|608.29|606.29|608.09|606.09|22
1606174280000|2020-11-23 23:31:20|608.15|606.15|608.16|606.16|608.17|606.17|607.93|605.93|18
1606174290000|2020-11-23 23:31:30|608.14|606.14|608.1|606.1|608.19|606.19|607.91|605.91|18
1606174300000|2020-11-23 23:31:40|608.11|606.11|608.05|606.05|608.16|606.16|608.04|606.04|15
1606174310000|2020-11-23 23:31:50|608.04|606.04|607.89|605.89|608.04|606.04|607.85|605.85|25
1606174320000|2020-11-23 23:32:00|607.91|605.91|607.91|605.91|607.95|605.95|607.76|605.76|28
1606174330000|2020-11-23 23:32:10|607.88|605.88|607.87|605.87|607.94|605.94|607.85|605.85|30
1606174340000|2020-11-23 23:32:20|607.86|605.86|607.83|605.83|607.95|605.95|607.79|605.79|28
1606174350000|2020-11-23 23:32:30|607.81|605.81|607.81|605.81|607.83|605.83|607.59|605.59|24
1606174360000|2020-11-23 23:32:40|607.83|605.83|608.25|606.25|608.25|606.25|607.74|605.74|30
1606174370000|2020-11-23 23:32:50|608.24|606.24|608.3|606.3|608.3|606.3|608.16|606.16|20
1606174380000|2020-11-23 23:33:00|608.23|606.23|608.53|606.53|608.53|606.53|608.23|606.23|29
1606174390000|2020-11-23 23:33:10|608.52|606.52|608.44|606.44|608.52|606.52|608.32|606.32|17
1606174400000|2020-11-23 23:33:20|608.48|606.48|608.25|606.25|608.48|606.48|608.13|606.13|25
1606174410000|2020-11-23 23:33:30|608.27|606.27|608.11|606.11|608.27|606.27|608.11|606.11|23
1606174420000|2020-11-23 23:33:40|608.16|606.16|608.17|606.17|608.19|606.19|608.16|606.16|8
1606174430000|2020-11-23 23:33:50|608.11|606.11|608.45|606.45|608.45|606.45|607.76|605.76|18
1606174440000|2020-11-23 23:34:00|608.47|606.47|608.29|606.29|608.51|606.51|608.29|606.29|22
1606174450000|2020-11-23 23:34:10|608.26|606.26|608.03|606.03|608.28|606.28|608.03|606.03|26
1606174460000|2020-11-23 23:34:20|607.92|605.92|607.87|605.87|607.99|605.99|607.84|605.84|17
1606174470000|2020-11-23 23:34:30|607.84|605.84|607.31|605.31|607.84|605.84|607.31|605.31|13
1606174480000|2020-11-23 23:34:40|607.33|605.33|607.38|605.38|607.53|605.53|607.31|605.31|29
1606174490000|2020-11-23 23:34:50|607.32|605.32|607.23|605.23|607.32|605.32|607.23|605.23|5
1606174500000|2020-11-23 23:35:00|607.21|605.21|607.23|605.23|607.26|605.26|607.21|605.21|14
1606174510000|2020-11-23 23:35:10|607.21|605.21|607.23|605.23|607.3|605.3|607.1|605.1|18
1606174520000|2020-11-23 23:35:20|607.27|605.27|607.25|605.25|607.29|605.29|607.21|605.21|25
1606174530000|2020-11-23 23:35:30|607.24|605.24|607.58|605.58|607.66|605.66|607.24|605.24|20
1606174540000|2020-11-23 23:35:40|607.6|605.6|607.66|605.66|607.66|605.66|607.6|605.6|7
1606174550000|2020-11-23 23:35:50|607.65|605.65|607.65|605.65|607.65|605.65|607.65|605.65|1
1606174560000|2020-11-23 23:36:00|607.62|605.62|607.62|605.62|607.62|605.62|607.56|605.56|6
1606174570000|2020-11-23 23:36:10|607.68|605.68|607.65|605.65|607.68|605.68|607.65|605.65|6
1606174580000|2020-11-23 23:36:20|607.66|605.66|607.61|605.61|607.68|605.68|607.6|605.6|12
1606174590000|2020-11-23 23:36:30|607.62|605.62|607.37|605.37|607.69|605.69|607.35|605.35|16
1606174600000|2020-11-23 23:36:40|607.35|605.35|607.21|605.21|607.35|605.35|607.19|605.19|10
1606174610000|2020-11-23 23:36:50|607.24|605.24|607.61|605.61|607.61|605.61|607.24|605.24|6
1606174620000|2020-11-23 23:37:00|607.63|605.63|607.67|605.67|607.7|605.7|607.4|605.4|20
1606174630000|2020-11-23 23:37:10|607.64|605.64|607.33|605.33|607.64|605.64|607.33|605.33|17
1606174640000|2020-11-23 23:37:20|607.46|605.46|607.4|605.4|607.49|605.49|607.32|605.32|23
1606174650000|2020-11-23 23:37:30|607.48|605.48|607.65|605.65|607.74|605.74|607.48|605.48|25
1606174660000|2020-11-23 23:37:40|607.54|605.54|607.55|605.55|607.55|605.55|607.54|605.54|2
1606174670000|2020-11-23 23:37:50|607.48|605.48|607.23|605.23|607.48|605.48|607.23|605.23|10
1606174680000|2020-11-23 23:38:00|607.18|605.18|607.13|605.13|607.18|605.18|606.89|604.89|22
1606174690000|2020-11-23 23:38:10|607.12|605.12|606.8|604.8|607.12|605.12|606.8|604.8|13
1606174700000|2020-11-23 23:38:20|606.82|604.82|606.84|604.84|606.88|604.88|606.81|604.81|7
1606174710000|2020-11-23 23:38:30|606.85|604.85|607.22|605.22|607.26|605.26|606.73|604.73|33
1606174720000|2020-11-23 23:38:40|607.2|605.2|607.2|605.2|607.28|605.28|607.2|605.2|17
1606174730000|2020-11-23 23:38:50|607.18|605.18|606.83|604.83|607.18|605.18|606.83|604.83|12
1606174740000|2020-11-23 23:39:00|606.88|604.88|606.83|604.83|606.95|604.95|606.83|604.83|17
1606174750000|2020-11-23 23:39:10|606.87|604.87|607.49|605.49|607.54|605.54|606.87|604.87|29
1606174760000|2020-11-23 23:39:20|607.52|605.52|607.16|605.16|607.64|605.64|607.16|605.16|21
1606174770000|2020-11-23 23:39:30|607.15|605.15|606.74|604.74|607.27|605.27|606.74|604.74|19
1606174780000|2020-11-23 23:39:40|606.73|604.73|606.83|604.83|606.85|604.85|606.73|604.73|9
1606174790000|2020-11-23 23:39:50|606.82|604.82|606.91|604.91|606.91|604.91|606.82|604.82|8
1606174800000|2020-11-23 23:40:00|606.94|604.94|607.32|605.32|607.32|605.32|606.94|604.94|22
1606174810000|2020-11-23 23:40:10|607.29|605.29|607.25|605.25|607.39|605.39|607.22|605.22|11
1606174820000|2020-11-23 23:40:20|607.41|605.41|607.64|605.64|607.64|605.64|607.41|605.41|10
1606174830000|2020-11-23 23:40:30|607.67|605.67|608|606|608|606|607.67|605.67|9
1606174840000|2020-11-23 23:40:40|608.06|606.06|608.11|606.11|608.11|606.11|608.06|606.06|8
1606174850000|2020-11-23 23:40:50|608.14|606.14|608.38|606.38|608.41|606.41|608.14|606.14|16
1606174860000|2020-11-23 23:41:00|608.37|606.37|608.41|606.41|608.44|606.44|608.11|606.11|23
1606174870000|2020-11-23 23:41:10|608.26|606.26|608.3|606.3|608.3|606.3|608.26|606.26|2
1606174880000|2020-11-23 23:41:20|608.42|606.42|608.34|606.34|608.42|606.42|608.29|606.29|6
1606174890000|2020-11-23 23:41:30|608.32|606.32|608.32|606.32|608.32|606.32|608.32|606.32|1
1606174900000|2020-11-23 23:41:40|608.34|606.34|608.45|606.45|608.45|606.45|608.32|606.32|6
1606174910000|2020-11-23 23:41:50|608.46|606.46|608.22|606.22|608.46|606.46|608.22|606.22|6
1606174920000|2020-11-23 23:42:00|608.16|606.16|608.26|606.26|608.26|606.26|608.16|606.16|5
1606174930000|2020-11-23 23:42:10|608.25|606.25|608.34|606.34|608.42|606.42|608.17|606.17|7
1606174940000|2020-11-23 23:42:20|608.32|606.32|608.32|606.32|608.32|606.32|608.32|606.32|1
1606174970000|2020-11-23 23:42:50|608.35|606.35|608.38|606.38|608.38|606.38|608.35|606.35|12
1606174980000|2020-11-23 23:43:00|608.37|606.37|608.38|606.38|608.38|606.38|608.35|606.35|12
1606174990000|2020-11-23 23:43:10|608.46|606.46|608.51|606.51|608.6|606.6|608.46|606.46|19
1606175000000|2020-11-23 23:43:20|608.48|606.48|608.59|606.59|608.64|606.64|608.46|606.46|19
1606175010000|2020-11-23 23:43:30|608.53|606.53|608.75|606.75|608.85|606.85|608.53|606.53|19
1606175020000|2020-11-23 23:43:40|608.78|606.78|608.72|606.72|608.91|606.91|608.54|606.54|30
1606175030000|2020-11-23 23:43:50|608.71|606.71|608.48|606.48|608.71|606.71|608.48|606.48|22
1606175040000|2020-11-23 23:44:00|608.52|606.52|608.22|606.22|608.52|606.52|608.22|606.22|9
1606175050000|2020-11-23 23:44:10|608.16|606.16|607.85|605.85|608.16|606.16|607.84|605.84|15
1606175060000|2020-11-23 23:44:20|607.86|605.86|607.95|605.95|608.07|606.07|607.81|605.81|19
1606175070000|2020-11-23 23:44:30|607.92|605.92|607.83|605.83|607.92|605.92|607.8|605.8|8
1606175080000|2020-11-23 23:44:40|607.85|605.85|607.81|605.81|607.86|605.86|607.81|605.81|8
1606175090000|2020-11-23 23:44:50|607.8|605.8|607.7|605.7|607.8|605.8|607.7|605.7|2
1606175100000|2020-11-23 23:45:00|607.68|605.68|607.14|605.14|607.68|605.68|607.14|605.14|17
1606175110000|2020-11-23 23:45:10|607.13|605.13|606.56|604.56|607.13|605.13|606.49|604.49|27
1606175120000|2020-11-23 23:45:20|606.53|604.53|606.53|604.53|606.9|604.9|606.51|604.51|21
1606175130000|2020-11-23 23:45:30|606.49|604.49|606.56|604.56|606.58|604.58|606.23|604.23|24
1606175140000|2020-11-23 23:45:40|606.51|604.51|606.03|604.03|606.51|604.51|606.03|604.03|14
1606175150000|2020-11-23 23:45:50|606|604|605.53|603.53|606|604|605.45|603.45|21
1606175160000|2020-11-23 23:46:00|605.75|603.75|605.75|603.75|605.84|603.84|605.69|603.69|10
1606175170000|2020-11-23 23:46:10|605.73|603.73|605.79|603.79|605.79|603.79|605.71|603.71|7
1606175180000|2020-11-23 23:46:20|605.81|603.81|606.19|604.19|606.19|604.19|605.81|603.81|20
1606175190000|2020-11-23 23:46:30|606.25|604.25|605.95|603.95|606.39|604.39|605.95|603.95|20
1606175200000|2020-11-23 23:46:40|605.83|603.83|606.18|604.18|606.18|604.18|605.83|603.83|9
1606175210000|2020-11-23 23:46:50|606.19|604.19|606.42|604.42|606.53|604.53|606.19|604.19|8
1606175220000|2020-11-23 23:47:00|606.43|604.43|607.09|605.09|607.09|605.09|606.43|604.43|15
1606175230000|2020-11-23 23:47:10|607.08|605.08|606.36|604.36|607.08|605.08|606.36|604.36|26
1606175240000|2020-11-23 23:47:20|606.37|604.37|606.61|604.61|606.62|604.62|606.37|604.37|21
1606175250000|2020-11-23 23:47:30|606.67|604.67|606.69|604.69|606.69|604.69|606.67|604.67|3
1606175260000|2020-11-23 23:47:40|606.67|604.67|606.52|604.52|606.67|604.67|606.51|604.51|8
1606175270000|2020-11-23 23:47:50|606.53|604.53|606.69|604.69|606.69|604.69|606.53|604.53|10
1606175280000|2020-11-23 23:48:00|606.68|604.68|606.8|604.8|606.8|604.8|606.66|604.66|6
1606175290000|2020-11-23 23:48:10|606.82|604.82|606.86|604.86|606.86|604.86|606.8|604.8|5
1606175300000|2020-11-23 23:48:20|606.8|604.8|606.74|604.74|606.83|604.83|606.7|604.7|4
1606175310000|2020-11-23 23:48:30|606.79|604.79|606.7|604.7|606.79|604.79|606.7|604.7|5
1606175320000|2020-11-23 23:48:40|606.71|604.71|606.87|604.87|606.89|604.89|606.71|604.71|22
1606175330000|2020-11-23 23:48:50|606.88|604.88|607.11|605.11|607.12|605.12|606.88|604.88|35
1606175340000|2020-11-23 23:49:00|607.17|605.17|607.24|605.24|607.3|605.3|607.17|605.17|27
1606175350000|2020-11-23 23:49:10|607.31|605.31|607.39|605.39|607.39|605.39|607.22|605.22|14
1606175360000|2020-11-23 23:49:20|607.38|605.38|607.44|605.44|607.45|605.45|607.27|605.27|12
1606175370000|2020-11-23 23:49:30|607.45|605.45|607.95|605.95|607.95|605.95|607.45|605.45|18
1606175380000|2020-11-23 23:49:40|608|606|608.25|606.25|608.3|606.3|608|606|12
1606175390000|2020-11-23 23:49:50|608.22|606.22|608.53|606.53|608.53|606.53|608.22|606.22|30
1606175400000|2020-11-23 23:50:00|608.57|606.57|608.49|606.49|608.68|606.68|608.38|606.38|32
1606175410000|2020-11-23 23:50:10|608.5|606.5|608.65|606.65|608.74|606.74|608.5|606.5|20
1606175420000|2020-11-23 23:50:20|608.57|606.57|608.74|606.74|608.74|606.74|608.57|606.57|6
1606175430000|2020-11-23 23:50:30|608.77|606.77|609|607|609|607|608.77|606.77|4
1606175440000|2020-11-23 23:50:40|608.97|606.97|608.95|606.95|608.99|606.99|608.85|606.85|25
1606175450000|2020-11-23 23:50:50|608.96|606.96|609|607|609|607|608.94|606.94|13
1606175460000|2020-11-23 23:51:00|608.99|606.99|608.97|606.97|609|607|608.9|606.9|10
1606175470000|2020-11-23 23:51:10|608.98|606.98|609|607|609|607|608.98|606.98|5
1606175480000|2020-11-23 23:51:20|609.01|607.01|609.47|607.47|609.54|607.54|609.01|607.01|31
1606175490000|2020-11-23 23:51:30|609.45|607.45|609.59|607.59|609.59|607.59|609.45|607.45|24
1606175500000|2020-11-23 23:51:40|609.58|607.58|609.58|607.58|609.58|607.58|609.42|607.42|18
1606175510000|2020-11-23 23:51:50|609.59|607.59|609.51|607.51|609.59|607.59|609.4|607.4|11
1606175520000|2020-11-23 23:52:00|609.5|607.5|609.47|607.47|609.59|607.59|609.42|607.42|11
1606175530000|2020-11-23 23:52:10|609.46|607.46|609.42|607.42|609.59|607.59|609.42|607.42|22
1606175550000|2020-11-23 23:52:30|609.4|607.4|609.4|607.4|609.42|607.42|609.4|607.4|7
1606175560000|2020-11-23 23:52:40|609.41|607.41|609.46|607.46|609.51|607.51|609.41|607.41|4
1606175570000|2020-11-23 23:52:50|609.51|607.51|609.71|607.71|609.71|607.71|609.51|607.51|21
1606175580000|2020-11-23 23:53:00|609.72|607.72|609.82|607.82|609.92|607.92|609.72|607.72|10
1606175590000|2020-11-23 23:53:10|609.84|607.84|609.9|607.9|610.17|608.17|609.73|607.73|28
1606175600000|2020-11-23 23:53:20|609.88|607.88|609.64|607.64|609.88|607.88|609.55|607.55|27
1606175610000|2020-11-23 23:53:30|609.65|607.65|609.61|607.61|609.71|607.71|609.58|607.58|20
1606175620000|2020-11-23 23:53:40|609.62|607.62|609.56|607.56|609.64|607.64|609.51|607.51|14
1606175630000|2020-11-23 23:53:50|609.57|607.57|609.3|607.3|609.57|607.57|609.24|607.24|21
1606175640000|2020-11-23 23:54:00|609.22|607.22|609.32|607.32|609.32|607.32|609.14|607.14|10
1606175650000|2020-11-23 23:54:10|609.35|607.35|609.33|607.33|609.37|607.37|609.3|607.3|9
1606175660000|2020-11-23 23:54:20|609.34|607.34|609.2|607.2|609.34|607.34|609.15|607.15|12
1606175670000|2020-11-23 23:54:30|609.23|607.23|609.61|607.61|609.61|607.61|609.23|607.23|18
1606175680000|2020-11-23 23:54:40|609.68|607.68|609.91|607.91|609.92|607.92|609.68|607.68|24
1606175690000|2020-11-23 23:54:50|609.89|607.89|610.19|608.19|610.25|608.25|609.78|607.78|31
1606175700000|2020-11-23 23:55:00|610.27|608.27|610.48|608.48|610.53|608.53|610.22|608.22|21
1606175710000|2020-11-23 23:55:10|610.49|608.49|610.56|608.56|610.56|608.56|610.49|608.49|2
1606175720000|2020-11-23 23:55:20|610.62|608.62|610.72|608.72|610.72|608.72|610.57|608.57|26
1606175730000|2020-11-23 23:55:30|610.76|608.76|610.73|608.73|610.85|608.85|610.7|608.7|11
1606175740000|2020-11-23 23:55:40|610.74|608.74|610.63|608.63|610.8|608.8|610.6|608.6|19
1606175750000|2020-11-23 23:55:50|610.67|608.67|610.58|608.58|610.67|608.67|610.58|608.58|8
1606175760000|2020-11-23 23:56:00|610.51|608.51|610.68|608.68|610.71|608.71|610.48|608.48|15
1606175770000|2020-11-23 23:56:10|610.67|608.67|610.79|608.79|610.81|608.81|610.6|608.6|18
1606175780000|2020-11-23 23:56:20|610.78|608.78|610.68|608.68|610.86|608.86|610.67|608.67|30
1606175790000|2020-11-23 23:56:30|610.75|608.75|610.8|608.8|610.87|608.87|610.73|608.73|31
1606175800000|2020-11-23 23:56:40|610.84|608.84|610.64|608.64|610.84|608.84|610.64|608.64|25
1606175810000|2020-11-23 23:56:50|610.65|608.65|610.67|608.67|610.8|608.8|610.64|608.64|22
1606175820000|2020-11-23 23:57:00|610.72|608.72|610.52|608.52|610.74|608.74|610.52|608.52|17
1606175830000|2020-11-23 23:57:10|610.53|608.53|610.52|608.52|610.55|608.55|610.52|608.52|10
1606175840000|2020-11-23 23:57:20|610.53|608.53|610.52|608.52|610.53|608.53|610.52|608.52|2
1606175850000|2020-11-23 23:57:30|610.51|608.51|610.43|608.43|610.51|608.51|610.34|608.34|14
1606175860000|2020-11-23 23:57:40|610.44|608.44|610.57|608.57|610.57|608.57|610.43|608.43|14
1606175870000|2020-11-23 23:57:50|610.58|608.58|610.76|608.76|610.76|608.76|610.58|608.58|16
1606175880000|2020-11-23 23:58:00|610.75|608.75|610.43|608.43|610.75|608.75|610.43|608.43|15
1606175890000|2020-11-23 23:58:10|610.41|608.41|610.42|608.42|610.44|608.44|610.41|608.41|3
1606175900000|2020-11-23 23:58:20|610.36|608.36|609.96|607.96|610.36|608.36|609.51|607.51|22
1606175910000|2020-11-23 23:58:30|609.97|607.97|610.25|608.25|610.28|608.28|609.95|607.95|25
1606175920000|2020-11-23 23:58:40|610.11|608.11|610.07|608.07|610.11|608.11|609.91|607.91|29
1606175930000|2020-11-23 23:58:50|610.06|608.06|610.4|608.4|610.4|608.4|610.05|608.05|19
1606175940000|2020-11-23 23:59:00|610.44|608.44|610.42|608.42|610.59|608.59|610.33|608.33|24
1606175950000|2020-11-23 23:59:10|610.43|608.43|610.39|608.39|610.43|608.43|610.19|608.19|29
1606175960000|2020-11-23 23:59:20|610.45|608.45|610.17|608.17|610.45|608.45|610.15|608.15|28
1606175970000|2020-11-23 23:59:30|610.16|608.16|610.35|608.35|610.36|608.36|610.16|608.16|11
1606175980000|2020-11-23 23:59:40|610.36|608.36|610.36|608.36|610.36|608.36|610.28|608.28|15
1606175990000|2020-11-23 23:59:50|610.4|608.4|610.13|608.13|610.4|608.4|610.13|608.13|19
1606176000000|2020-11-24 00:00:00|610.15|608.15|610.39|608.39|610.52|608.52|610.05|608.05|25
1606176010000|2020-11-24 00:00:10|610.38|608.38|610.4|608.4|610.47|608.47|610.37|608.37|23
1606176020000|2020-11-24 00:00:20|610.41|608.41|610.63|608.63|610.63|608.63|610.39|608.39|24
1606176030000|2020-11-24 00:00:30|610.59|608.59|610.83|608.83|610.85|608.85|610.58|608.58|15
1606176040000|2020-11-24 00:00:40|610.85|608.85|610.99|608.99|610.99|608.99|610.85|608.85|12
1606176050000|2020-11-24 00:00:50|610.92|608.92|610.91|608.91|610.93|608.93|610.84|608.84|12
1606176060000|2020-11-24 00:01:00|610.93|608.93|610.45|608.45|610.94|608.94|610.45|608.45|25
1606176070000|2020-11-24 00:01:10|610.27|608.27|610.34|608.34|610.34|608.34|609.95|607.95|25
1606176080000|2020-11-24 00:01:20|610.45|608.45|610.19|608.19|610.45|608.45|610.03|608.03|18
1606176090000|2020-11-24 00:01:30|610.18|608.18|609.77|607.77|610.18|608.18|609.77|607.77|20
1606176100000|2020-11-24 00:01:40|609.76|607.76|609.01|607.01|609.76|607.76|608.96|606.96|20
1606176110000|2020-11-24 00:01:50|609.02|607.02|609.12|607.12|609.12|607.12|608.85|606.85|25
1606176120000|2020-11-24 00:02:00|609.08|607.08|608.61|606.61|609.12|607.12|608.61|606.61|21
1606176130000|2020-11-24 00:02:10|608.56|606.56|608.5|606.5|608.79|606.79|608.39|606.39|34
1606176140000|2020-11-24 00:02:20|608.48|606.48|608.33|606.33|608.48|606.48|608.21|606.21|17
1606176150000|2020-11-24 00:02:30|608.32|606.32|608.46|606.46|608.49|606.49|608.25|606.25|17
1606176160000|2020-11-24 00:02:40|608.45|606.45|608.38|606.38|608.49|606.49|608.38|606.38|13
1606176170000|2020-11-24 00:02:50|608.43|606.43|608.46|606.46|608.46|606.46|608.38|606.38|6
1606176180000|2020-11-24 00:03:00|608.48|606.48|608.7|606.7|608.7|606.7|608.48|606.48|6
1606176190000|2020-11-24 00:03:10|608.73|606.73|609.31|607.31|609.31|607.31|608.73|606.73|16
1606176200000|2020-11-24 00:03:20|609.32|607.32|609.55|607.55|609.55|607.55|609.16|607.16|20
1606176210000|2020-11-24 00:03:30|609.5|607.5|609.42|607.42|609.76|607.76|609.3|607.3|30
1606176220000|2020-11-24 00:03:40|609.46|607.46|609.08|607.08|609.58|607.58|609.06|607.06|29
1606176230000|2020-11-24 00:03:50|609.04|607.04|609.13|607.13|609.18|607.18|609.04|607.04|21
1606176240000|2020-11-24 00:04:00|609.1|607.1|608.91|606.91|609.1|607.1|608.91|606.91|13
1606176250000|2020-11-24 00:04:10|608.96|606.96|609.42|607.42|609.48|607.48|608.96|606.96|28
1606176260000|2020-11-24 00:04:20|609.49|607.49|609|607|609.51|607.51|609|607|28
1606176270000|2020-11-24 00:04:30|609.06|607.06|609.2|607.2|609.27|607.27|608.92|606.92|24
1606176280000|2020-11-24 00:04:40|609.24|607.24|609.08|607.08|609.43|607.43|609.03|607.03|32
1606176290000|2020-11-24 00:04:50|609.12|607.12|609.24|607.24|609.24|607.24|608.9|606.9|22
1606176300000|2020-11-24 00:05:00|609.29|607.29|609.47|607.47|609.52|607.52|609.29|607.29|21
1606176310000|2020-11-24 00:05:10|609.5|607.5|609.81|607.81|609.87|607.87|609.5|607.5|26
1606176320000|2020-11-24 00:05:20|609.83|607.83|609.9|607.9|609.92|607.92|609.74|607.74|18
1606176330000|2020-11-24 00:05:30|609.88|607.88|609.48|607.48|609.88|607.88|609.44|607.44|20
1606176340000|2020-11-24 00:05:40|609.46|607.46|609.44|607.44|609.53|607.53|609.44|607.44|18
1606176350000|2020-11-24 00:05:50|609.43|607.43|609.3|607.3|609.44|607.44|609.3|607.3|10
1606176360000|2020-11-24 00:06:00|609.28|607.28|609.09|607.09|609.28|607.28|609.09|607.09|8
1606176370000|2020-11-24 00:06:10|608.97|606.97|609.21|607.21|609.24|607.24|608.68|606.68|27
1606176380000|2020-11-24 00:06:20|609.1|607.1|608.55|606.55|609.1|607.1|608.52|606.52|18
1606176390000|2020-11-24 00:06:30|608.54|606.54|608.15|606.15|608.56|606.56|608.15|606.15|13
1606176400000|2020-11-24 00:06:40|607.96|605.96|607.71|605.71|607.96|605.96|607.63|605.63|21
1606176410000|2020-11-24 00:06:50|607.72|605.72|607.92|605.92|607.93|605.93|607.72|605.72|8
1606176420000|2020-11-24 00:07:00|607.94|605.94|608.18|606.18|608.18|606.18|607.83|605.83|16
1606176430000|2020-11-24 00:07:10|608.19|606.19|608.25|606.25|608.39|606.39|608.12|606.12|31
1606176440000|2020-11-24 00:07:20|608.26|606.26|607.98|605.98|608.26|606.26|607.92|605.92|20
1606176450000|2020-11-24 00:07:30|607.95|605.95|608.23|606.23|608.31|606.31|607.94|605.94|18
1606176460000|2020-11-24 00:07:40|608.24|606.24|607.98|605.98|608.26|606.26|607.74|605.74|26
1606176470000|2020-11-24 00:07:50|608.04|606.04|608.28|606.28|608.47|606.47|608.04|606.04|30
1606176480000|2020-11-24 00:08:00|608.25|606.25|608.42|606.42|608.42|606.42|608.25|606.25|21
1606176490000|2020-11-24 00:08:10|608.43|606.43|608.59|606.59|608.61|606.61|608.42|606.42|21
1606176500000|2020-11-24 00:08:20|608.55|606.55|608.33|606.33|608.61|606.61|608.26|606.26|21
1606176510000|2020-11-24 00:08:30|608.25|606.25|607.94|605.94|608.25|606.25|607.94|605.94|19
1606176520000|2020-11-24 00:08:40|607.93|605.93|607.74|605.74|607.93|605.93|607.71|605.71|3
1606176530000|2020-11-24 00:08:50|607.68|605.68|607.45|605.45|607.68|605.68|607.45|605.45|6
1606176540000|2020-11-24 00:09:00|607.38|605.38|606.55|604.55|607.42|605.42|606.55|604.55|18
1606176550000|2020-11-24 00:09:10|606.54|604.54|606.5|604.5|606.82|604.82|606.44|604.44|25
1606176560000|2020-11-24 00:09:20|606.49|604.49|606.29|604.29|606.5|604.5|606.24|604.24|23
1606176570000|2020-11-24 00:09:30|606.28|604.28|606.48|604.48|606.5|604.5|606.24|604.24|19
1606176580000|2020-11-24 00:09:40|606.47|604.47|607.03|605.03|607.03|605.03|606.45|604.45|19
1606176590000|2020-11-24 00:09:50|607.06|605.06|607.03|605.03|607.35|605.35|607.03|605.03|14
1606176600000|2020-11-24 00:10:00|607.04|605.04|607.21|605.21|607.21|605.21|606.87|604.87|18
1606176610000|2020-11-24 00:10:10|607.17|605.17|607.01|605.01|607.17|605.17|607.01|605.01|7
1606176620000|2020-11-24 00:10:20|607|605|606.3|604.3|607|605|606.3|604.3|14
1606176630000|2020-11-24 00:10:30|606.29|604.29|606.39|604.39|606.45|604.45|606.2|604.2|14
1606176640000|2020-11-24 00:10:40|606.44|604.44|606.45|604.45|606.45|604.45|606.23|604.23|15
1606176650000|2020-11-24 00:10:50|606.6|604.6|606.47|604.47|606.6|604.6|606.47|604.47|3
1606176660000|2020-11-24 00:11:00|606.48|604.48|606.75|604.75|606.9|604.9|606.48|604.48|28
1606176670000|2020-11-24 00:11:10|606.71|604.71|606.82|604.82|606.89|604.89|606.69|604.69|23
1606176680000|2020-11-24 00:11:20|606.81|604.81|606.93|604.93|606.93|604.93|606.78|604.78|18
1606176690000|2020-11-24 00:11:30|606.91|604.91|606.67|604.67|606.94|604.94|606.67|604.67|25
1606176700000|2020-11-24 00:11:40|606.73|604.73|607.12|605.12|607.17|605.17|606.73|604.73|33
1606176710000|2020-11-24 00:11:50|607.15|605.15|607.4|605.4|607.45|605.45|607.13|605.13|24
1606176720000|2020-11-24 00:12:00|607.36|605.36|607.45|605.45|607.47|605.47|607.21|605.21|32
1606176730000|2020-11-24 00:12:10|607.43|605.43|607.61|605.61|607.61|605.61|607.4|605.4|31
1606176740000|2020-11-24 00:12:20|607.57|605.57|607.57|605.57|607.57|605.57|607.39|605.39|21
1606176750000|2020-11-24 00:12:30|607.58|605.58|607.78|605.78|607.81|605.81|607.53|605.53|26
1606176760000|2020-11-24 00:12:40|607.82|605.82|607.65|605.65|607.92|605.92|607.64|605.64|30
1606176770000|2020-11-24 00:12:50|607.75|605.75|607.73|605.73|607.81|605.81|607.63|605.63|28
1606176780000|2020-11-24 00:13:00|607.74|605.74|607.6|605.6|607.75|605.75|607.6|605.6|30
1606176790000|2020-11-24 00:13:10|607.58|605.58|607.18|605.18|607.58|605.58|607.16|605.16|18
1606176800000|2020-11-24 00:13:20|607.2|605.2|606.98|604.98|607.28|605.28|606.97|604.97|21
1606176810000|2020-11-24 00:13:30|606.97|604.97|606.68|604.68|606.97|604.97|606.68|604.68|16
1606176820000|2020-11-24 00:13:40|606.67|604.67|606.37|604.37|606.67|604.67|606.35|604.35|12
1606176830000|2020-11-24 00:13:50|606.38|604.38|606.67|604.67|606.71|604.71|606.35|604.35|22
1606176840000|2020-11-24 00:14:00|606.63|604.63|607.26|605.26|607.26|605.26|606.6|604.6|20
1606176850000|2020-11-24 00:14:10|607.18|605.18|607|605|607.18|605.18|606.98|604.98|29
1606176860000|2020-11-24 00:14:20|607.02|605.02|606.77|604.77|607.12|605.12|606.72|604.72|31
1606176870000|2020-11-24 00:14:30|606.66|604.66|606.66|604.66|606.79|604.79|606.66|604.66|19
1606176880000|2020-11-24 00:14:40|606.62|604.62|606.46|604.46|606.67|604.67|606.42|604.42|24
1606176890000|2020-11-24 00:14:50|606.45|604.45|606.57|604.57|606.64|604.64|606.4|604.4|32
1606176900000|2020-11-24 00:15:00|606.56|604.56|606.47|604.47|606.62|604.62|606.39|604.39|24
1606176910000|2020-11-24 00:15:10|606.48|604.48|606.42|604.42|606.49|604.49|606.39|604.39|28
1606176920000|2020-11-24 00:15:20|606.44|604.44|606.46|604.46|606.47|604.47|606.31|604.31|28
1606176930000|2020-11-24 00:15:30|606.25|604.25|606.62|604.62|606.64|604.64|606.24|604.24|17
1606176940000|2020-11-24 00:15:40|606.59|604.59|606.46|604.46|606.84|604.84|606.41|604.41|28
1606176950000|2020-11-24 00:15:50|606.41|604.41|607.12|605.12|607.14|605.14|606.35|604.35|29
1606176960000|2020-11-24 00:16:00|607.1|605.1|607.28|605.28|607.29|605.29|606.96|604.96|22
1606176970000|2020-11-24 00:16:10|607.3|605.3|607.82|605.82|607.86|605.86|607.3|605.3|23
1606176980000|2020-11-24 00:16:20|607.86|605.86|607.86|605.86|607.9|605.9|607.69|605.69|28
1606176990000|2020-11-24 00:16:30|607.88|605.88|608.18|606.18|608.23|606.23|607.88|605.88|25
1606177000000|2020-11-24 00:16:40|608.23|606.23|608.27|606.27|608.32|606.32|608.07|606.07|25
1606177010000|2020-11-24 00:16:50|608.28|606.28|608.71|606.71|608.72|606.72|608.18|606.18|28
1606177020000|2020-11-24 00:17:00|608.69|606.69|608.21|606.21|608.73|606.73|608.19|606.19|26
1606177030000|2020-11-24 00:17:10|608.19|606.19|608.27|606.27|608.32|606.32|608.19|606.19|13
1606177040000|2020-11-24 00:17:20|608.24|606.24|608.53|606.53|608.53|606.53|608.24|606.24|26
1606177050000|2020-11-24 00:17:30|608.48|606.48|608.4|606.4|608.51|606.51|608.4|606.4|14
1606177060000|2020-11-24 00:17:40|608.41|606.41|608.44|606.44|608.45|606.45|608.39|606.39|21
1606177070000|2020-11-24 00:17:50|608.57|606.57|608.7|606.7|608.7|606.7|608.57|606.57|12
1606177080000|2020-11-24 00:18:00|608.68|606.68|608.61|606.61|608.77|606.77|608.61|606.61|22
1606177090000|2020-11-24 00:18:10|608.6|606.6|608.66|606.66|608.7|606.7|608.6|606.6|19
1606177100000|2020-11-24 00:18:20|608.65|606.65|608.6|606.6|608.66|606.66|608.6|606.6|6
1606177110000|2020-11-24 00:18:30|608.65|606.65|608.68|606.68|608.68|606.68|608.65|606.65|2
1606177120000|2020-11-24 00:18:40|608.69|606.69|608.73|606.73|608.74|606.74|608.68|606.68|9
1606177130000|2020-11-24 00:18:50|608.71|606.71|608.78|606.78|608.87|606.87|608.7|606.7|18
1606177140000|2020-11-24 00:19:00|608.86|606.86|608.88|606.88|608.88|606.88|608.77|606.77|19
1606177150000|2020-11-24 00:19:10|608.86|606.86|608.86|606.86|608.88|606.88|608.81|606.81|21
1606177160000|2020-11-24 00:19:20|608.87|606.87|608.85|606.85|608.87|606.87|608.8|606.8|13
1606177170000|2020-11-24 00:19:30|608.86|606.86|609.02|607.02|609.09|607.09|608.85|606.85|19
1606177180000|2020-11-24 00:19:40|609.04|607.04|609.01|607.01|609.08|607.08|608.85|606.85|18
1606177190000|2020-11-24 00:19:50|609.06|607.06|609.15|607.15|609.15|607.15|609|607|10
1606177200000|2020-11-24 00:20:00|609.2|607.2|608.93|606.93|609.33|607.33|608.87|606.87|21
1606177210000|2020-11-24 00:20:10|608.92|606.92|608.84|606.84|608.94|606.94|608.79|606.79|18
1606177220000|2020-11-24 00:20:20|608.8|606.8|608.13|606.13|608.8|606.8|608.13|606.13|17
1606177230000|2020-11-24 00:20:30|608.11|606.11|607.62|605.62|608.11|606.11|607.61|605.61|18
1606177240000|2020-11-24 00:20:40|607.64|605.64|607.69|605.69|607.7|605.7|607.62|605.62|12
1606177250000|2020-11-24 00:20:50|607.65|605.65|607.66|605.66|607.72|605.72|607.64|605.64|9
1606177260000|2020-11-24 00:21:00|607.71|605.71|607.74|605.74|607.79|605.79|607.71|605.71|9
1606177270000|2020-11-24 00:21:10|607.75|605.75|607.93|605.93|607.99|605.99|607.75|605.75|17
1606177280000|2020-11-24 00:21:20|607.97|605.97|608.02|606.02|608.02|606.02|607.96|605.96|8
1606177290000|2020-11-24 00:21:30|608.01|606.01|607.75|605.75|608.01|606.01|607.75|605.75|12
1606177300000|2020-11-24 00:21:40|607.7|605.7|607.97|605.97|607.97|605.97|607.7|605.7|23
1606177310000|2020-11-24 00:21:50|608.02|606.02|608.05|606.05|608.27|606.27|608.02|606.02|26
1606177320000|2020-11-24 00:22:00|608.07|606.07|607.99|605.99|608.07|606.07|607.99|605.99|15
1606177330000|2020-11-24 00:22:10|608.02|606.02|607.62|605.62|608.04|606.04|607.57|605.57|14
1606177340000|2020-11-24 00:22:20|607.61|605.61|607.59|605.59|607.65|605.65|607.58|605.58|9
1606177350000|2020-11-24 00:22:30|607.58|605.58|607.46|605.46|607.58|605.58|607.46|605.46|4
1606177370000|2020-11-24 00:22:50|607.39|605.39|607.01|605.01|607.39|605.39|606.8|604.8|26
1606177380000|2020-11-24 00:23:00|606.91|604.91|606.5|604.5|606.91|604.91|606.5|604.5|9
1606177390000|2020-11-24 00:23:10|606.51|604.51|606.41|604.41|606.72|604.72|606.41|604.41|19
1606177400000|2020-11-24 00:23:20|606.17|604.17|605.84|603.84|606.18|604.18|605.83|603.83|17
1606177410000|2020-11-24 00:23:30|605.76|603.76|605.33|603.33|605.77|603.77|605.33|603.33|25
1606177420000|2020-11-24 00:23:40|605.35|603.35|605.82|603.82|605.82|603.82|605.35|603.35|10
1606177430000|2020-11-24 00:23:50|605.83|603.83|605.67|603.67|605.87|603.87|605.63|603.63|15
1606177440000|2020-11-24 00:24:00|605.65|603.65|605.44|603.44|605.8|603.8|605.44|603.44|19
1606177450000|2020-11-24 00:24:10|605.39|603.39|605.33|603.33|605.44|603.44|605.33|603.33|8
1606177460000|2020-11-24 00:24:20|605.31|603.31|605.33|603.33|605.39|603.39|605.31|603.31|13
1606177470000|2020-11-24 00:24:30|605.34|603.34|605.44|603.44|605.44|603.44|605.34|603.34|7
1606177480000|2020-11-24 00:24:40|605.35|603.35|605.43|603.43|605.52|603.52|605.33|603.33|27
1606177490000|2020-11-24 00:24:50|605.45|603.45|605.42|603.42|605.5|603.5|605.39|603.39|16
1606177500000|2020-11-24 00:25:00|605.46|603.46|605.1|603.1|605.46|603.46|604.92|602.92|11
1606177510000|2020-11-24 00:25:10|605.13|603.13|605.17|603.17|605.2|603.2|605.06|603.06|10
1606177520000|2020-11-24 00:25:20|605.03|603.03|604.87|602.87|605.03|603.03|604.84|602.84|10
1606177530000|2020-11-24 00:25:30|604.89|602.89|604.93|602.93|604.93|602.93|604.89|602.89|4
1606177540000|2020-11-24 00:25:40|604.94|602.94|605.43|603.43|605.47|603.47|604.93|602.93|22
1606177550000|2020-11-24 00:25:50|605.47|603.47|605.39|603.39|605.47|603.47|605.35|603.35|13
1606177560000|2020-11-24 00:26:00|605.38|603.38|604.91|602.91|605.39|603.39|604.91|602.91|20
1606177570000|2020-11-24 00:26:10|604.88|602.88|604.86|602.86|604.98|602.98|604.75|602.75|25
1606177580000|2020-11-24 00:26:20|604.87|602.87|604.76|602.76|604.89|602.89|604.76|602.76|8
1606177590000|2020-11-24 00:26:30|604.77|602.77|604.54|602.54|604.77|602.77|604.48|602.48|11
1606177600000|2020-11-24 00:26:40|604.49|602.49|604.83|602.83|604.91|602.91|604.39|602.39|21
1606177610000|2020-11-24 00:26:50|604.71|602.71|604.16|602.16|604.71|602.71|604.09|602.09|16
1606177620000|2020-11-24 00:27:00|604.12|602.12|604.11|602.11|604.16|602.16|604.01|602.01|27
1606177630000|2020-11-24 00:27:10|604.12|602.12|604.05|602.05|604.36|602.36|604.03|602.03|24
1606177640000|2020-11-24 00:27:20|603.94|601.94|603.63|601.63|604.05|602.05|603.48|601.48|23
1606177650000|2020-11-24 00:27:30|603.57|601.57|603.77|601.77|603.78|601.78|603.57|601.57|12
1606177660000|2020-11-24 00:27:40|603.89|601.89|603.72|601.72|604|602|603.7|601.7|28
1606177670000|2020-11-24 00:27:50|603.7|601.7|604.31|602.31|604.31|602.31|603.66|601.66|29
1606177680000|2020-11-24 00:28:00|604.4|602.4|604.17|602.17|604.64|602.64|604.15|602.15|35
1606177690000|2020-11-24 00:28:10|604.47|602.47|603.82|601.82|604.47|602.47|603.51|601.51|29
1606177700000|2020-11-24 00:28:20|603.76|601.76|603.73|601.73|603.84|601.84|603.73|601.73|11
1606177710000|2020-11-24 00:28:30|603.76|601.76|603.61|601.61|603.99|601.99|603.61|601.61|24
1606177720000|2020-11-24 00:28:40|603.62|601.62|603.46|601.46|603.68|601.68|603.46|601.46|14
1606177730000|2020-11-24 00:28:50|603.44|601.44|602.59|600.59|603.44|601.44|602.32|600.32|26
1606177740000|2020-11-24 00:29:00|602.69|600.69|602.38|600.38|602.8|600.8|602.38|600.38|32
1606177750000|2020-11-24 00:29:10|602.41|600.41|602.34|600.34|602.48|600.48|602.15|600.15|18
1606177760000|2020-11-24 00:29:20|602.25|600.25|602.72|600.72|602.79|600.79|602.25|600.25|31
1606177770000|2020-11-24 00:29:30|602.76|600.76|602.43|600.43|602.85|600.85|602.43|600.43|29
1606177780000|2020-11-24 00:29:40|602.3|600.3|602.78|600.78|602.81|600.81|602.29|600.29|23
1606177790000|2020-11-24 00:29:50|602.81|600.81|602.93|600.93|603.06|601.06|602.81|600.81|19
1606177800000|2020-11-24 00:30:00|602.98|600.98|603.02|601.02|603.08|601.08|602.93|600.93|18
1606177810000|2020-11-24 00:30:10|602.99|600.99|602.79|600.79|603.07|601.07|602.76|600.76|19
1606177820000|2020-11-24 00:30:20|602.67|600.67|602.79|600.79|602.79|600.79|602.67|600.67|11
1606177830000|2020-11-24 00:30:30|602.67|600.67|602.67|600.67|602.7|600.7|602.67|600.67|4
1606177840000|2020-11-24 00:30:40|602.69|600.69|602.48|600.48|602.69|600.69|602.48|600.48|5
1606177850000|2020-11-24 00:30:50|602.47|600.47|602.73|600.73|602.8|600.8|602.33|600.33|19
1606177860000|2020-11-24 00:31:00|602.81|600.81|603.09|601.09|603.12|601.12|602.8|600.8|15
1606177870000|2020-11-24 00:31:10|603.08|601.08|603.28|601.28|603.29|601.29|603.08|601.08|9
1606177880000|2020-11-24 00:31:20|603.23|601.23|604.04|602.04|604.04|602.04|603.21|601.21|25
1606177890000|2020-11-24 00:31:30|604.03|602.03|604.26|602.26|604.26|602.26|603.83|601.83|18
1606177900000|2020-11-24 00:31:40|604.29|602.29|604.56|602.56|604.56|602.56|604.28|602.28|17
1606177910000|2020-11-24 00:31:50|604.63|602.63|604.92|602.92|604.99|602.99|604.6|602.6|28
1606177920000|2020-11-24 00:32:00|604.94|602.94|604.97|602.97|605.07|603.07|604.88|602.88|19
1606177930000|2020-11-24 00:32:10|605.06|603.06|605.09|603.09|605.09|603.09|604.94|602.94|23
1606177940000|2020-11-24 00:32:20|605.06|603.06|605.33|603.33|605.35|603.35|605.01|603.01|19
1606177950000|2020-11-24 00:32:30|605.35|603.35|605.33|603.33|605.44|603.44|605.24|603.24|13
1606177960000|2020-11-24 00:32:40|605.39|603.39|605.42|603.42|605.47|603.47|605.32|603.32|12
1606177970000|2020-11-24 00:32:50|605.33|603.33|605.34|603.34|605.36|603.36|605.3|603.3|5
1606177980000|2020-11-24 00:33:00|605.39|603.39|604.96|602.96|605.39|603.39|604.89|602.89|18
1606177990000|2020-11-24 00:33:10|604.89|602.89|605.14|603.14|605.14|603.14|604.81|602.81|19
1606178000000|2020-11-24 00:33:20|605.1|603.1|604.66|602.66|605.1|603.1|604.66|602.66|15
1606178010000|2020-11-24 00:33:30|604.68|602.68|604.45|602.45|604.77|602.77|604.36|602.36|30
1606178020000|2020-11-24 00:33:40|604.47|602.47|604.74|602.74|604.74|602.74|604.47|602.47|29
1606178030000|2020-11-24 00:33:50|604.73|602.73|604.55|602.55|604.87|602.87|604.52|602.52|23
1606178040000|2020-11-24 00:34:00|604.49|602.49|604.25|602.25|604.49|602.49|604.24|602.24|12
1606178050000|2020-11-24 00:34:10|604.28|602.28|603.71|601.71|604.28|602.28|603.64|601.64|18
1606178060000|2020-11-24 00:34:20|603.65|601.65|603.67|601.67|603.67|601.67|603.33|601.33|32
1606178070000|2020-11-24 00:34:30|603.63|601.63|603.52|601.52|603.66|601.66|603.49|601.49|29
1606178080000|2020-11-24 00:34:40|603.54|601.54|603.44|601.44|603.58|601.58|603.44|601.44|24
1606178090000|2020-11-24 00:34:50|603.36|601.36|603.31|601.31|603.41|601.41|603.29|601.29|19
1606178100000|2020-11-24 00:35:00|603.25|601.25|602.91|600.91|603.25|601.25|602.79|600.79|21
1606178110000|2020-11-24 00:35:10|602.9|600.9|602.56|600.56|602.93|600.93|602.55|600.55|14
1606178120000|2020-11-24 00:35:20|602.57|600.57|602.86|600.86|602.86|600.86|602.53|600.53|24
1606178130000|2020-11-24 00:35:30|602.91|600.91|602.72|600.72|602.91|600.91|602.71|600.71|19
1606178140000|2020-11-24 00:35:40|602.71|600.71|602.91|600.91|602.91|600.91|602.71|600.71|17
1606178150000|2020-11-24 00:35:50|602.9|600.9|604.04|602.04|604.05|602.05|602.9|600.9|32
1606178160000|2020-11-24 00:36:00|604.06|602.06|603.96|601.96|604.12|602.12|603.77|601.77|26
1606178170000|2020-11-24 00:36:10|603.99|601.99|604.05|602.05|604.14|602.14|603.89|601.89|29
1606178180000|2020-11-24 00:36:20|604.08|602.08|603.99|601.99|604.09|602.09|603.94|601.94|12
1606178190000|2020-11-24 00:36:30|603.96|601.96|603.99|601.99|603.99|601.99|603.89|601.89|15
1606178200000|2020-11-24 00:36:40|604|602|603.89|601.89|604.25|602.25|603.89|601.89|20
1606178210000|2020-11-24 00:36:50|603.84|601.84|603.76|601.76|603.84|601.84|603.62|601.62|13
1606178220000|2020-11-24 00:37:00|603.85|601.85|603.84|601.84|603.95|601.95|603.84|601.84|14
1606178230000|2020-11-24 00:37:10|603.91|601.91|604.23|602.23|604.37|602.37|603.91|601.91|12
1606178240000|2020-11-24 00:37:20|604.29|602.29|604.3|602.3|604.45|602.45|604.23|602.23|37
1606178250000|2020-11-24 00:37:30|604.29|602.29|603.98|601.98|604.41|602.41|603.98|601.98|19
1606178260000|2020-11-24 00:37:40|604.02|602.02|604.07|602.07|604.16|602.16|603.98|601.98|22
1606178270000|2020-11-24 00:37:50|604.05|602.05|604.07|602.07|604.15|602.15|604.05|602.05|33
1606178280000|2020-11-24 00:38:00|604.1|602.1|603.92|601.92|604.1|602.1|603.92|601.92|12
1606178310000|2020-11-24 00:38:30|603.93|601.93|604.27|602.27|604.27|602.27|603.93|601.93|11
1606178320000|2020-11-24 00:38:40|604.26|602.26|604.46|602.46|604.46|602.46|604.25|602.25|22
1606178330000|2020-11-24 00:38:50|604.45|602.45|604.62|602.62|604.71|602.71|604.45|602.45|27
1606178340000|2020-11-24 00:39:00|604.66|602.66|604.64|602.64|604.8|602.8|604.58|602.58|29
1606178350000|2020-11-24 00:39:10|604.65|602.65|605|603|605|603|604.65|602.65|23
1606178360000|2020-11-24 00:39:20|605.05|603.05|605.49|603.49|605.49|603.49|605.05|603.05|8
1606178370000|2020-11-24 00:39:30|605.18|603.18|605.02|603.02|605.18|603.18|604.92|602.92|13
1606178380000|2020-11-24 00:39:40|605.08|603.08|605.18|603.18|605.19|603.19|605|603|16
1606178390000|2020-11-24 00:39:50|605.19|603.19|605.25|603.25|605.27|603.27|605.07|603.07|20
1606178400000|2020-11-24 00:40:00|605.23|603.23|605.28|603.28|605.31|603.31|605.05|603.05|29
1606178410000|2020-11-24 00:40:10|605.32|603.32|605.04|603.04|605.32|603.32|605.04|603.04|17
1606178420000|2020-11-24 00:40:20|605.03|603.03|604.68|602.68|605.03|603.03|604.68|602.68|11
1606178430000|2020-11-24 00:40:30|604.75|602.75|604.43|602.43|604.75|602.75|604.35|602.35|13
1606178440000|2020-11-24 00:40:40|604.39|602.39|604.21|602.21|604.4|602.4|604.21|602.21|5
1606178450000|2020-11-24 00:40:50|604.19|602.19|604.14|602.14|604.19|602.19|604.14|602.14|2
1606178460000|2020-11-24 00:41:00|604.08|602.08|603.79|601.79|604.08|602.08|603.76|601.76|13
1606178470000|2020-11-24 00:41:10|603.76|601.76|604.27|602.27|604.27|602.27|603.75|601.75|27
1606178480000|2020-11-24 00:41:20|604.4|602.4|604.07|602.07|604.41|602.41|604.07|602.07|29
1606178490000|2020-11-24 00:41:30|604.05|602.05|603.96|601.96|604.05|602.05|603.95|601.95|7
1606178500000|2020-11-24 00:41:40|603.98|601.98|604.22|602.22|604.29|602.29|603.95|601.95|16
1606178510000|2020-11-24 00:41:50|604.23|602.23|604.06|602.06|604.29|602.29|604.05|602.05|12
1606178520000|2020-11-24 00:42:00|604.05|602.05|603.93|601.93|604.05|602.05|603.88|601.88|10
1606178530000|2020-11-24 00:42:10|603.94|601.94|604.04|602.04|604.12|602.12|603.94|601.94|11
1606178550000|2020-11-24 00:42:30|604.05|602.05|604.26|602.26|604.29|602.29|604.05|602.05|28
1606178560000|2020-11-24 00:42:40|604.23|602.23|604.09|602.09|604.28|602.28|604.09|602.09|17
1606178570000|2020-11-24 00:42:50|604|602|604.41|602.41|604.42|602.42|604|602|20
1606178580000|2020-11-24 00:43:00|604.38|602.38|604.26|602.26|604.41|602.41|604.2|602.2|25
1606178590000|2020-11-24 00:43:10|604.27|602.27|604.81|602.81|604.83|602.83|604.27|602.27|29
1606178600000|2020-11-24 00:43:20|604.84|602.84|605.33|603.33|605.33|603.33|604.84|602.84|31
1606178610000|2020-11-24 00:43:30|605.31|603.31|605.24|603.24|605.31|603.31|605.04|603.04|31
1606178620000|2020-11-24 00:43:40|605.23|603.23|605.1|603.1|605.29|603.29|605.1|603.1|25
1606178630000|2020-11-24 00:43:50|605.2|603.2|605.28|603.28|605.3|603.3|605.13|603.13|23
1606178640000|2020-11-24 00:44:00|605.27|603.27|605.55|603.55|605.55|603.55|605.27|603.27|15
1606178650000|2020-11-24 00:44:10|605.53|603.53|605.63|603.63|605.63|603.63|605.53|603.53|6
1606178660000|2020-11-24 00:44:20|605.65|603.65|605.45|603.45|605.67|603.67|605.44|603.44|11
1606178670000|2020-11-24 00:44:30|605.34|603.34|605.08|603.08|605.39|603.39|605.08|603.08|20
1606178680000|2020-11-24 00:44:40|605.03|603.03|605.1|603.1|605.1|603.1|604.88|602.88|17
1606178690000|2020-11-24 00:44:50|605.04|603.04|605.1|603.1|605.12|603.12|605|603|17
1606178700000|2020-11-24 00:45:00|605.08|603.08|605.23|603.23|605.24|603.24|605.08|603.08|15
1606178710000|2020-11-24 00:45:10|605.28|603.28|605.42|603.42|605.47|603.47|605.28|603.28|21
1606178720000|2020-11-24 00:45:20|605.45|603.45|605.65|603.65|605.66|603.66|605.45|603.45|16
1606178730000|2020-11-24 00:45:30|605.69|603.69|605.71|603.71|605.73|603.73|605.6|603.6|25
1606178740000|2020-11-24 00:45:40|605.69|603.69|605.31|603.31|605.69|603.69|605.17|603.17|32
1606178750000|2020-11-24 00:45:50|605.3|603.3|605.26|603.26|605.32|603.32|605.16|603.16|21
1606178760000|2020-11-24 00:46:00|605.31|603.31|605.75|603.75|605.75|603.75|605.24|603.24|30
1606178770000|2020-11-24 00:46:10|605.71|603.71|605.33|603.33|605.71|603.71|605.22|603.22|33
1606178780000|2020-11-24 00:46:20|605.26|603.26|605.14|603.14|605.28|603.28|605.14|603.14|20
1606178790000|2020-11-24 00:46:30|605.13|603.13|605.13|603.13|605.29|603.29|605.12|603.12|14
1606178800000|2020-11-24 00:46:40|605.21|603.21|605.15|603.15|605.25|603.25|605.15|603.15|11
1606178810000|2020-11-24 00:46:50|605.17|603.17|605.15|603.15|605.17|603.17|605.15|603.15|3
1606178820000|2020-11-24 00:47:00|605.13|603.13|605.3|603.3|605.31|603.31|605.11|603.11|12
1606178830000|2020-11-24 00:47:10|605.22|603.22|605.86|603.86|605.9|603.9|605.17|603.17|28
1606178840000|2020-11-24 00:47:20|605.87|603.87|605.92|603.92|605.94|603.94|605.78|603.78|28
1606178850000|2020-11-24 00:47:30|605.93|603.93|605.99|603.99|605.99|603.99|605.92|603.92|14
1606178860000|2020-11-24 00:47:40|605.95|603.95|606.11|604.11|606.11|604.11|605.95|603.95|15
1606178870000|2020-11-24 00:47:50|606.1|604.1|606.26|604.26|606.37|604.37|606.1|604.1|23
1606178880000|2020-11-24 00:48:00|606.23|604.23|606.49|604.49|606.49|604.49|606.23|604.23|17
1606178890000|2020-11-24 00:48:10|606.58|604.58|606.7|604.7|606.7|604.7|606.58|604.58|18
1606178900000|2020-11-24 00:48:20|606.69|604.69|606.92|604.92|606.95|604.95|606.69|604.69|32
1606178910000|2020-11-24 00:48:30|606.87|604.87|606.99|604.99|607.05|605.05|606.75|604.75|27
1606178920000|2020-11-24 00:48:40|606.98|604.98|607.04|605.04|607.26|605.26|606.97|604.97|26
1606178930000|2020-11-24 00:48:50|607.03|605.03|607.09|605.09|607.12|605.12|606.96|604.96|26
1606178940000|2020-11-24 00:49:00|607.08|605.08|607.6|605.6|607.62|605.62|607.04|605.04|28
1606178950000|2020-11-24 00:49:10|607.51|605.51|607.38|605.38|607.58|605.58|607.27|605.27|28
1606178960000|2020-11-24 00:49:20|607.36|605.36|607.36|605.36|607.56|605.56|607.36|605.36|14
1606178970000|2020-11-24 00:49:30|607.34|605.34|607.65|605.65|607.65|605.65|607.25|605.25|17
1606178980000|2020-11-24 00:49:40|607.66|605.66|607.7|605.7|607.7|605.7|607.65|605.65|5
1606178990000|2020-11-24 00:49:50|607.78|605.78|607.93|605.93|607.93|605.93|607.71|605.71|32
1606179000000|2020-11-24 00:50:00|607.94|605.94|608.39|606.39|608.45|606.45|607.94|605.94|23
1606179010000|2020-11-24 00:50:10|608.43|606.43|608.55|606.55|608.62|606.62|608.43|606.43|15
1606179020000|2020-11-24 00:50:20|608.54|606.54|608.58|606.58|608.6|606.6|608.49|606.49|14
1606179030000|2020-11-24 00:50:30|608.6|606.6|608.17|606.17|608.6|606.6|608.05|606.05|27
1606179040000|2020-11-24 00:50:40|608.08|606.08|608.13|606.13|608.22|606.22|608.02|606.02|27
1606179050000|2020-11-24 00:50:50|608.14|606.14|608.22|606.22|608.47|606.47|608.13|606.13|28
1606179060000|2020-11-24 00:51:00|608.19|606.19|608.35|606.35|608.41|606.41|608.19|606.19|28
1606179070000|2020-11-24 00:51:10|608.37|606.37|608.47|606.47|608.47|606.47|608.36|606.36|8
1606179080000|2020-11-24 00:51:20|608.65|606.65|608.63|606.63|608.73|606.73|608.63|606.63|6
1606179090000|2020-11-24 00:51:30|608.57|606.57|608.63|606.63|608.63|606.63|608.57|606.57|6
1606179100000|2020-11-24 00:51:40|608.66|606.66|608.62|606.62|608.66|606.66|608.62|606.62|4
1606179110000|2020-11-24 00:51:50|608.71|606.71|608.97|606.97|608.97|606.97|608.71|606.71|8
1606179120000|2020-11-24 00:52:00|608.96|606.96|608.77|606.77|608.97|606.97|608.77|606.77|6
1606179130000|2020-11-24 00:52:10|608.72|606.72|608.58|606.58|608.74|606.74|608.57|606.57|21
1606179140000|2020-11-24 00:52:20|608.6|606.6|608.65|606.65|608.67|606.67|608.57|606.57|32
1606179150000|2020-11-24 00:52:30|608.6|606.6|608.69|606.69|608.79|606.79|608.6|606.6|31
1606179160000|2020-11-24 00:52:40|608.7|606.7|608.75|606.75|608.8|606.8|608.67|606.67|30
1606179170000|2020-11-24 00:52:50|608.77|606.77|609.12|607.12|609.14|607.14|608.77|606.77|34
1606179180000|2020-11-24 00:53:00|609.1|607.1|609.32|607.32|609.35|607.35|608.85|606.85|27
1606179190000|2020-11-24 00:53:10|609.35|607.35|609.42|607.42|609.5|607.5|609.34|607.34|17
1606179200000|2020-11-24 00:53:20|609.43|607.43|609.28|607.28|609.43|607.43|609.18|607.18|19
1606179210000|2020-11-24 00:53:30|609.29|607.29|608.83|606.83|609.29|607.29|608.78|606.78|26
1606179220000|2020-11-24 00:53:40|608.75|606.75|609.03|607.03|609.1|607.1|608.73|606.73|15
1606179230000|2020-11-24 00:53:50|609.17|607.17|609.26|607.26|609.26|607.26|609.09|607.09|23
1606179240000|2020-11-24 00:54:00|609.25|607.25|609.37|607.37|609.37|607.37|609.24|607.24|11
1606179250000|2020-11-24 00:54:10|609.38|607.38|609.24|607.24|609.54|607.54|609.24|607.24|19
1606179260000|2020-11-24 00:54:20|609.23|607.23|609.74|607.74|609.74|607.74|609.23|607.23|23
1606179270000|2020-11-24 00:54:30|609.81|607.81|609.85|607.85|609.93|607.93|609.81|607.81|10
1606179280000|2020-11-24 00:54:40|609.86|607.86|609.79|607.79|609.93|607.93|609.49|607.49|23
1606179290000|2020-11-24 00:54:50|609.86|607.86|610.72|608.72|610.8|608.8|609.86|607.86|29
1606179300000|2020-11-24 00:55:00|610.73|608.73|610.91|608.91|610.91|608.91|610.69|608.69|19
1606179310000|2020-11-24 00:55:10|610.92|608.92|610.99|608.99|610.99|608.99|610.91|608.91|15
1606179330000|2020-11-24 00:55:30|611|609|610.96|608.96|611|609|610.92|608.92|10
1606179340000|2020-11-24 00:55:40|610.94|608.94|610.97|608.97|610.98|608.98|610.64|608.64|26
1606179350000|2020-11-24 00:55:50|610.98|608.98|611.6|609.6|611.6|609.6|610.97|608.97|11
1606179360000|2020-11-24 00:56:00|611.86|609.86|611.14|609.14|611.92|609.92|611.14|609.14|14
1606179370000|2020-11-24 00:56:10|611.21|609.21|611.63|609.63|611.65|609.65|611.21|609.21|25
1606179380000|2020-11-24 00:56:20|611.6|609.6|612.57|610.57|612.57|610.57|611.6|609.6|30
1606179390000|2020-11-24 00:56:30|612.79|610.79|613.33|611.33|613.33|611.33|612.77|610.77|24
1606179400000|2020-11-24 00:56:40|613.31|611.31|612.83|610.83|613.72|611.72|612.83|610.83|27
1606179410000|2020-11-24 00:56:50|612.77|610.77|612.17|610.17|612.86|610.86|612.17|610.17|24
1606179420000|2020-11-24 00:57:00|612.18|610.18|611.91|609.91|612.2|610.2|611.81|609.81|22
1606179430000|2020-11-24 00:57:10|611.88|609.88|612.03|610.03|612.29|610.29|611.88|609.88|28
1606179440000|2020-11-24 00:57:20|612|610|612.4|610.4|612.42|610.42|611.97|609.97|31
1606179450000|2020-11-24 00:57:30|612.36|610.36|613.08|611.08|613.08|611.08|612.21|610.21|26
1606179460000|2020-11-24 00:57:40|613.01|611.01|613.26|611.26|613.26|611.26|612.88|610.88|19
1606179470000|2020-11-24 00:57:50|613.32|611.32|613.29|611.29|613.34|611.34|613.24|611.24|20
1606179480000|2020-11-24 00:58:00|613.31|611.31|613.06|611.06|613.66|611.66|613.06|611.06|27
1606179490000|2020-11-24 00:58:10|613.05|611.05|613.22|611.22|613.22|611.22|612.66|610.66|31
1606179500000|2020-11-24 00:58:20|613.31|611.31|613.22|611.22|613.34|611.34|613.16|611.16|21
1606179510000|2020-11-24 00:58:30|613.18|611.18|613.38|611.38|613.46|611.46|613.16|611.16|23
1606179520000|2020-11-24 00:58:40|613.41|611.41|613.32|611.32|613.45|611.45|613.13|611.13|29
1606179530000|2020-11-24 00:58:50|613.27|611.27|613.54|611.54|613.54|611.54|613.27|611.27|26
1606179540000|2020-11-24 00:59:00|613.57|611.57|613.41|611.41|613.67|611.67|613.33|611.33|20
1606179550000|2020-11-24 00:59:10|613.34|611.34|613.33|611.33|613.55|611.55|613.29|611.29|14
1606179560000|2020-11-24 00:59:20|613.35|611.35|613.34|611.34|613.5|611.5|613.33|611.33|15
1606179570000|2020-11-24 00:59:30|613.24|611.24|613.32|611.32|613.34|611.34|612.92|610.92|31
1606179580000|2020-11-24 00:59:40|613.3|611.3|613.06|611.06|613.33|611.33|613.01|611.01|21
1606179590000|2020-11-24 00:59:50|613.08|611.08|612.7|610.7|613.11|611.11|612.64|610.64|12
1606179600000|2020-11-24 01:00:00|612.71|610.71|612.71|610.71|612.98|610.98|612.69|610.69|23
1606179610000|2020-11-24 01:00:10|612.72|610.72|612.23|610.23|612.73|610.73|612.23|610.23|22
1606179620000|2020-11-24 01:00:20|612.02|610.02|611.98|609.98|612.02|610.02|611.89|609.89|9
1606179630000|2020-11-24 01:00:30|611.79|609.79|611.79|609.79|611.79|609.79|611.79|609.79|1
1606179640000|2020-11-24 01:00:40|611.66|609.66|611.46|609.46|611.66|609.66|611.45|609.45|8
1606179650000|2020-11-24 01:00:50|611.45|609.45|611.06|609.06|611.45|609.45|611.06|609.06|15
1606179660000|2020-11-24 01:01:00|611.08|609.08|611.24|609.24|611.29|609.29|611.04|609.04|25
1606179670000|2020-11-24 01:01:10|611.26|609.26|611.27|609.27|611.29|609.29|611.19|609.19|21
1606179680000|2020-11-24 01:01:20|611.28|609.28|611.52|609.52|611.54|609.54|611.26|609.26|25
1606179690000|2020-11-24 01:01:30|611.47|609.47|611.5|609.5|611.5|609.5|611.3|609.3|17
1606179700000|2020-11-24 01:01:40|611.56|609.56|612.14|610.14|612.19|610.19|611.56|609.56|22
1606179710000|2020-11-24 01:01:50|612.17|610.17|612.18|610.18|612.32|610.32|612.17|610.17|16
1606179720000|2020-11-24 01:02:00|612.17|610.17|612.13|610.13|612.18|610.18|612.02|610.02|26
1606179730000|2020-11-24 01:02:10|612.07|610.07|612.56|610.56|612.6|610.6|612.02|610.02|23
1606179740000|2020-11-24 01:02:20|612.54|610.54|612.51|610.51|612.56|610.56|612.43|610.43|15
1606179750000|2020-11-24 01:02:30|612.49|610.49|612.62|610.62|612.63|610.63|612.36|610.36|17
1606179760000|2020-11-24 01:02:40|612.61|610.61|612.3|610.3|612.62|610.62|612.3|610.3|21
1606179770000|2020-11-24 01:02:50|612.31|610.31|612.37|610.37|612.41|610.41|612.26|610.26|18
1606179780000|2020-11-24 01:03:00|612.41|610.41|612.65|610.65|612.65|610.65|612.4|610.4|11
1606179790000|2020-11-24 01:03:10|612.69|610.69|612.9|610.9|612.9|610.9|612.69|610.69|4
1606179800000|2020-11-24 01:03:20|612.96|610.96|612.96|610.96|612.96|610.96|612.96|610.96|1
1606179810000|2020-11-24 01:03:30|612.92|610.92|612.81|610.81|612.98|610.98|612.81|610.81|20
1606179820000|2020-11-24 01:03:40|612.8|610.8|612.86|610.86|612.88|610.88|612.8|610.8|15
1606179830000|2020-11-24 01:03:50|612.85|610.85|612.85|610.85|612.99|610.99|612.83|610.83|17
1606179840000|2020-11-24 01:04:00|612.86|610.86|613.14|611.14|613.18|611.18|612.84|610.84|24
1606179850000|2020-11-24 01:04:10|613.15|611.15|613.42|611.42|613.42|611.42|613.15|611.15|10
1606179860000|2020-11-24 01:04:20|613.43|611.43|613.71|611.71|613.71|611.71|613.43|611.43|8
1606179870000|2020-11-24 01:04:30|613.72|611.72|613.99|611.99|613.99|611.99|613.72|611.72|14
1606179880000|2020-11-24 01:04:40|613.96|611.96|614.03|612.03|614.03|612.03|613.91|611.91|12
1606179890000|2020-11-24 01:04:50|614.06|612.06|614.43|612.43|614.43|612.43|614.06|612.06|14
1606179900000|2020-11-24 01:05:00|614.52|612.52|614.6|612.6|614.6|612.6|614.52|612.52|9
1606179910000|2020-11-24 01:05:10|614.52|612.52|614.16|612.16|614.52|612.52|614.15|612.15|28
1606179920000|2020-11-24 01:05:20|614.17|612.17|614.4|612.4|614.49|612.49|614.17|612.17|15
1606179930000|2020-11-24 01:05:30|614.47|612.47|614.52|612.52|614.58|612.58|614.29|612.29|28
1606179940000|2020-11-24 01:05:40|614.54|612.54|614.85|612.85|614.85|612.85|614.54|612.54|16
1606179950000|2020-11-24 01:05:50|614.84|612.84|615.1|613.1|615.1|613.1|614.84|612.84|17
1606179960000|2020-11-24 01:06:00|615.11|613.11|615.12|613.12|615.13|613.13|615.1|613.1|15
1606179970000|2020-11-24 01:06:10|615.14|613.14|614.56|612.56|615.2|613.2|614.56|612.56|30
1606179980000|2020-11-24 01:06:20|614.6|612.6|614.07|612.07|614.63|612.63|614.04|612.04|38
1606179990000|2020-11-24 01:06:30|614.05|612.05|613.76|611.76|614.06|612.06|613.47|611.47|27
1606180000000|2020-11-24 01:06:40|613.8|611.8|613.86|611.86|613.96|611.96|613.8|611.8|34
1606180010000|2020-11-24 01:06:50|613.91|611.91|613.79|611.79|613.94|611.94|613.51|611.51|32
1606180020000|2020-11-24 01:07:00|613.87|611.87|614.18|612.18|614.48|612.48|613.81|611.81|35
1606180030000|2020-11-24 01:07:10|614.21|612.21|614.36|612.36|614.53|612.53|614.14|612.14|33
1606180040000|2020-11-24 01:07:20|614.35|612.35|614.73|612.73|614.79|612.79|614.24|612.24|25
1606180050000|2020-11-24 01:07:30|614.74|612.74|615.05|613.05|615.06|613.06|614.71|612.71|28
1606180060000|2020-11-24 01:07:40|615.03|613.03|615.02|613.02|615.12|613.12|614.75|612.75|32
1606180070000|2020-11-24 01:07:50|615.06|613.06|615.13|613.13|615.14|613.14|615.01|613.01|17
1606180080000|2020-11-24 01:08:00|615.11|613.11|614.77|612.77|615.14|613.14|614.77|612.77|25
1606180090000|2020-11-24 01:08:10|614.87|612.87|615.26|613.26|615.33|613.33|614.81|612.81|22
1606180100000|2020-11-24 01:08:20|615.27|613.27|614.99|612.99|615.31|613.31|614.93|612.93|22
1606180110000|2020-11-24 01:08:30|614.97|612.97|615.02|613.02|615.02|613.02|614.89|612.89|10
1606180120000|2020-11-24 01:08:40|615|613|615.08|613.08|615.09|613.09|615|613|16
1606180130000|2020-11-24 01:08:50|615.04|613.04|615.01|613.01|615.1|613.1|615.01|613.01|18
1606180140000|2020-11-24 01:09:00|615|613|615.02|613.02|615.02|613.02|614.82|612.82|22
1606180150000|2020-11-24 01:09:10|615.01|613.01|615.02|613.02|615.05|613.05|614.97|612.97|36
1606180160000|2020-11-24 01:09:20|615.01|613.01|614.99|612.99|615.06|613.06|614.99|612.99|14
1606180170000|2020-11-24 01:09:30|615.01|613.01|614.85|612.85|615.07|613.07|614.81|612.81|26
1606180180000|2020-11-24 01:09:40|614.84|612.84|614.96|612.96|614.96|612.96|614.82|612.82|27
1606180190000|2020-11-24 01:09:50|614.95|612.95|614.84|612.84|614.95|612.95|614.83|612.83|22
1606180200000|2020-11-24 01:10:00|614.85|612.85|614.83|612.83|614.91|612.91|614.82|612.82|26
1606180210000|2020-11-24 01:10:10|614.82|612.82|615.11|613.11|615.11|613.11|614.82|612.82|16
1606180220000|2020-11-24 01:10:20|615.09|613.09|615.02|613.02|615.1|613.1|614.84|612.84|16
1606180230000|2020-11-24 01:10:30|615.01|613.01|614.99|612.99|615.03|613.03|614.97|612.97|16
1606180240000|2020-11-24 01:10:40|615|613|615.08|613.08|615.08|613.08|615|613|6
1606180250000|2020-11-24 01:10:50|615.11|613.11|615.13|613.13|615.13|613.13|615.11|613.11|2
1606180260000|2020-11-24 01:11:00|615.14|613.14|615.2|613.2|615.29|613.29|615.02|613.02|23
1606180270000|2020-11-24 01:11:10|615.22|613.22|615.22|613.22|615.23|613.23|615.13|613.13|27
1606180280000|2020-11-24 01:11:20|615.21|613.21|615.33|613.33|615.33|613.33|615.21|613.21|15
1606180290000|2020-11-24 01:11:30|615.32|613.32|615.89|613.89|615.89|613.89|615.29|613.29|20
1606180300000|2020-11-24 01:11:40|615.91|613.91|615.75|613.75|615.99|613.99|615.66|613.66|22
1606180310000|2020-11-24 01:11:50|615.79|613.79|615.77|613.77|615.84|613.84|615.68|613.68|25
1606180320000|2020-11-24 01:12:00|615.7|613.7|615.61|613.61|615.91|613.91|615.58|613.58|31
1606180330000|2020-11-24 01:12:10|615.58|613.58|615.63|613.63|615.9|613.9|615.56|613.56|27
1606180340000|2020-11-24 01:12:20|615.6|613.6|615.89|613.89|615.89|613.89|615.39|613.39|27
1606180350000|2020-11-24 01:12:30|615.84|613.84|615.39|613.39|615.91|613.91|615.38|613.38|28
1606180360000|2020-11-24 01:12:40|615.41|613.41|615.54|613.54|615.77|613.77|615.41|613.41|23
1606180370000|2020-11-24 01:12:50|615.55|613.55|615.2|613.2|615.63|613.63|615.18|613.18|18
1606180380000|2020-11-24 01:13:00|615.21|613.21|615.4|613.4|615.4|613.4|615.15|613.15|23
1606180390000|2020-11-24 01:13:10|615.36|613.36|615.35|613.35|615.42|613.42|615.25|613.25|27
1606180400000|2020-11-24 01:13:20|615.38|613.38|615.4|613.4|615.41|613.41|615.3|613.3|18
1606180410000|2020-11-24 01:13:30|615.42|613.42|615.22|613.22|615.42|613.42|615.17|613.17|26
1606180420000|2020-11-24 01:13:40|615.24|613.24|615.09|613.09|615.27|613.27|615.09|613.09|34
1606180430000|2020-11-24 01:13:50|615.08|613.08|614.62|612.62|615.14|613.14|614.62|612.62|31
1606180440000|2020-11-24 01:14:00|614.54|612.54|614.01|612.01|614.54|612.54|614.01|612.01|31
1606180450000|2020-11-24 01:14:10|613.98|611.98|614.4|612.4|614.4|612.4|613.63|611.63|26
1606180460000|2020-11-24 01:14:20|614.38|612.38|614.87|612.87|614.92|612.92|614.33|612.33|29
1606180470000|2020-11-24 01:14:30|614.92|612.92|614.13|612.13|614.93|612.93|614.09|612.09|38
1606180480000|2020-11-24 01:14:40|614.06|612.06|614.2|612.2|614.32|612.32|614.06|612.06|34
1606180490000|2020-11-24 01:14:50|614.15|612.15|614.33|612.33|614.33|612.33|614.03|612.03|28
1606180500000|2020-11-24 01:15:00|614.35|612.35|614.28|612.28|614.36|612.36|614.23|612.23|25
1606180510000|2020-11-24 01:15:10|614.27|612.27|614.17|612.17|614.28|612.28|613.96|611.96|35
1606180520000|2020-11-24 01:15:20|614.15|612.15|613.82|611.82|614.18|612.18|613.77|611.77|34
1606180530000|2020-11-24 01:15:30|613.79|611.79|613.73|611.73|613.88|611.88|613.71|611.71|37
1606180540000|2020-11-24 01:15:40|613.72|611.72|613|611|613.72|611.72|612.93|610.93|32
1606180550000|2020-11-24 01:15:50|612.99|610.99|613.13|611.13|613.39|611.39|612.99|610.99|33
1606180560000|2020-11-24 01:16:00|613.09|611.09|613.94|611.94|613.95|611.95|613.09|611.09|25
1606180570000|2020-11-24 01:16:10|613.93|611.93|614.03|612.03|614.07|612.07|613.9|611.9|26
1606180580000|2020-11-24 01:16:20|614.14|612.14|614.4|612.4|614.43|612.43|614.05|612.05|28
1606180590000|2020-11-24 01:16:30|614.37|612.37|614.53|612.53|614.59|612.59|614.19|612.19|32
1606180600000|2020-11-24 01:16:40|614.52|612.52|614.73|612.73|614.89|612.89|614.47|612.47|24
1606180610000|2020-11-24 01:16:50|614.81|612.81|615.33|613.33|615.54|613.54|614.81|612.81|36
1606180620000|2020-11-24 01:17:00|615.31|613.31|615.4|613.4|615.4|613.4|615.27|613.27|22
1606180630000|2020-11-24 01:17:10|615.44|613.44|615.32|613.32|615.48|613.48|615.22|613.22|23
1606180640000|2020-11-24 01:17:20|615.33|613.33|615.98|613.98|616.01|614.01|615.32|613.32|31
1606180650000|2020-11-24 01:17:30|615.97|613.97|615.71|613.71|616.15|614.15|615.7|613.7|25
1606180660000|2020-11-24 01:17:40|615.69|613.69|616.17|614.17|616.17|614.17|615.69|613.69|24
1606180670000|2020-11-24 01:17:50|616.2|614.2|616.16|614.16|616.2|614.2|616.02|614.02|37
1606180680000|2020-11-24 01:18:00|616.21|614.21|616.26|614.26|616.47|614.47|616.19|614.19|18
1606180690000|2020-11-24 01:18:10|616.25|614.25|616.39|614.39|616.39|614.39|616.24|614.24|17
1606180700000|2020-11-24 01:18:20|616.45|614.45|616.1|614.1|616.63|614.63|616.08|614.08|19
1606180710000|2020-11-24 01:18:30|616.13|614.13|616.09|614.09|616.15|614.15|615.99|613.99|18
1606180720000|2020-11-24 01:18:40|616.22|614.22|616.57|614.57|616.57|614.57|616.22|614.22|15
1606180730000|2020-11-24 01:18:50|616.56|614.56|616.73|614.73|616.73|614.73|616.46|614.46|15
1606180740000|2020-11-24 01:19:00|616.74|614.74|616.88|614.88|616.88|614.88|616.74|614.74|4
1606180750000|2020-11-24 01:19:10|616.9|614.9|617.2|615.2|617.34|615.34|616.9|614.9|25
1606180760000|2020-11-24 01:19:20|617.21|615.21|617.49|615.49|617.54|615.54|617.18|615.18|23
1606180770000|2020-11-24 01:19:30|617.51|615.51|617.59|615.59|617.67|615.67|617.38|615.38|27
1606180780000|2020-11-24 01:19:40|617.6|615.6|617.69|615.69|617.77|615.77|617.39|615.39|29
1606180790000|2020-11-24 01:19:50|617.68|615.68|617.66|615.66|617.75|615.75|617.64|615.64|12
1606180800000|2020-11-24 01:20:00|617.75|615.75|617.82|615.82|617.99|615.99|617.75|615.75|20
1606180810000|2020-11-24 01:20:10|617.84|615.84|617.77|615.77|617.84|615.84|617.74|615.74|12
1606180820000|2020-11-24 01:20:20|617.78|615.78|617.78|615.78|617.83|615.83|617.61|615.61|17
1606180830000|2020-11-24 01:20:30|617.79|615.79|617.86|615.86|617.88|615.88|617.79|615.79|9
1606180840000|2020-11-24 01:20:40|617.9|615.9|617.91|615.91|617.91|615.91|617.9|615.9|4
1606180850000|2020-11-24 01:20:50|617.92|615.92|617.82|615.82|617.93|615.93|617.82|615.82|8
1606180860000|2020-11-24 01:21:00|617.83|615.83|617.93|615.93|617.94|615.94|617.82|615.82|7
1606180870000|2020-11-24 01:21:10|617.94|615.94|618.01|616.01|618.01|616.01|617.93|615.93|6
1606180880000|2020-11-24 01:21:20|618.03|616.03|617.94|615.94|618.14|616.14|617.93|615.93|11
1606180890000|2020-11-24 01:21:30|617.91|615.91|617.89|615.89|617.91|615.91|617.89|615.89|3
1606180900000|2020-11-24 01:21:40|617.87|615.87|617.36|615.36|617.87|615.87|617.36|615.36|17
1606180910000|2020-11-24 01:21:50|617.35|615.35|617.28|615.28|617.53|615.53|617.19|615.19|24
1606180920000|2020-11-24 01:22:00|617.27|615.27|617.94|615.94|618|616|617.27|615.27|32
1606180930000|2020-11-24 01:22:10|617.91|615.91|617.54|615.54|617.91|615.91|617.46|615.46|26
1606180940000|2020-11-24 01:22:20|617.57|615.57|617.74|615.74|617.91|615.91|617.56|615.56|28
1606180950000|2020-11-24 01:22:30|617.72|615.72|617.52|615.52|617.72|615.72|617.46|615.46|37
1606180960000|2020-11-24 01:22:40|617.58|615.58|617.58|615.58|617.73|615.73|617.58|615.58|28
1606180970000|2020-11-24 01:22:50|617.55|615.55|617.53|615.53|617.63|615.63|617.42|615.42|31
1606180980000|2020-11-24 01:23:00|617.52|615.52|617.61|615.61|617.62|615.62|617.35|615.35|22
1606180990000|2020-11-24 01:23:10|617.66|615.66|617.44|615.44|617.66|615.66|617.44|615.44|9
1606181000000|2020-11-24 01:23:20|617.61|615.61|617.95|615.95|617.95|615.95|617.55|615.55|17
1606181010000|2020-11-24 01:23:30|617.88|615.88|617.96|615.96|617.96|615.96|617.69|615.69|21
1606181020000|2020-11-24 01:23:40|618|616|617.86|615.86|618|616|617.76|615.76|15
1606181030000|2020-11-24 01:23:50|617.85|615.85|617.96|615.96|618.05|616.05|617.82|615.82|24
1606181040000|2020-11-24 01:24:00|618.03|616.03|618.04|616.04|618.04|616.04|617.9|615.9|18
1606181050000|2020-11-24 01:24:10|618.08|616.08|618.21|616.21|618.21|616.21|618.07|616.07|10
1606181060000|2020-11-24 01:24:20|618.22|616.22|618.17|616.17|618.33|616.33|618.17|616.17|9
1606181070000|2020-11-24 01:24:30|618.13|616.13|618.08|616.08|618.13|616.13|617.74|615.74|34
1606181080000|2020-11-24 01:24:40|618.12|616.12|618.46|616.46|618.67|616.67|618.12|616.12|22
1606181090000|2020-11-24 01:24:50|618.21|616.21|618.58|616.58|618.58|616.58|617.99|615.99|24
1606181100000|2020-11-24 01:25:00|618.62|616.62|618.72|616.72|618.75|616.75|618.4|616.4|24
1606181110000|2020-11-24 01:25:10|618.73|616.73|618.55|616.55|618.73|616.73|618.42|616.42|29
1606181120000|2020-11-24 01:25:20|618.57|616.57|618.68|616.68|618.73|616.73|618.57|616.57|20
1606181130000|2020-11-24 01:25:30|618.69|616.69|618.98|616.98|618.98|616.98|618.56|616.56|22
1606181140000|2020-11-24 01:25:40|618.96|616.96|618.76|616.76|618.96|616.96|618.74|616.74|28
1606181150000|2020-11-24 01:25:50|618.75|616.75|618.87|616.87|618.95|616.95|618.74|616.74|21
1606181160000|2020-11-24 01:26:00|618.88|616.88|618.99|616.99|619.02|617.02|618.87|616.87|25
1606181170000|2020-11-24 01:26:10|618.98|616.98|619.05|617.05|619.06|617.06|618.93|616.93|20
1606181180000|2020-11-24 01:26:20|619.06|617.06|618.82|616.82|619.2|617.2|618.82|616.82|17
1606181190000|2020-11-24 01:26:30|618.81|616.81|618.45|616.45|618.81|616.81|618.43|616.43|18
1606181200000|2020-11-24 01:26:40|618.52|616.52|618.16|616.16|618.56|616.56|618.16|616.16|21
1606181210000|2020-11-24 01:26:50|618.04|616.04|617.45|615.45|618.04|616.04|617.45|615.45|22
1606181220000|2020-11-24 01:27:00|617.47|615.47|617.22|615.22|617.51|615.51|617.22|615.22|13
1606181230000|2020-11-24 01:27:10|617.25|615.25|617.1|615.1|617.25|615.25|617.07|615.07|13
1606181240000|2020-11-24 01:27:20|617.09|615.09|617.25|615.25|617.46|615.46|617.09|615.09|18
1606181250000|2020-11-24 01:27:30|617.26|615.26|616.85|614.85|617.26|615.26|616.85|614.85|16
1606181260000|2020-11-24 01:27:40|616.95|614.95|617.1|615.1|617.19|615.19|616.95|614.95|17
1606181270000|2020-11-24 01:27:50|617.11|615.11|617.25|615.25|617.25|615.25|617.11|615.11|12
1606181280000|2020-11-24 01:28:00|617.18|615.18|616.91|614.91|617.18|615.18|616.85|614.85|30
1606181290000|2020-11-24 01:28:10|616.92|614.92|617|615|617.26|615.26|616.92|614.92|27
1606181300000|2020-11-24 01:28:20|617.02|615.02|617.22|615.22|617.22|615.22|616.97|614.97|24
1606181310000|2020-11-24 01:28:30|617.23|615.23|617.74|615.74|617.79|615.79|617.23|615.23|21
1606181320000|2020-11-24 01:28:40|617.73|615.73|617.75|615.75|617.75|615.75|617.58|615.58|17
1606181330000|2020-11-24 01:28:50|617.8|615.8|618.3|616.3|618.36|616.36|617.8|615.8|15
1606181340000|2020-11-24 01:29:00|618.11|616.11|618.23|616.23|618.23|616.23|617.95|615.95|17
1606181350000|2020-11-24 01:29:10|618.28|616.28|618.6|616.6|618.6|616.6|618.28|616.28|8
1606181360000|2020-11-24 01:29:20|618.65|616.65|618.86|616.86|619.11|617.11|618.64|616.64|28
1606181370000|2020-11-24 01:29:30|618.88|616.88|619.03|617.03|619.04|617.04|618.79|616.79|23
1606181380000|2020-11-24 01:29:40|619.11|617.11|619.33|617.33|619.33|617.33|619.11|617.11|12
1606181390000|2020-11-24 01:29:50|619.44|617.44|619.73|617.73|620.09|618.09|619.44|617.44|28
1606181400000|2020-11-24 01:30:00|619.74|617.74|620.06|618.06|620.06|618.06|619.74|617.74|22
1606181410000|2020-11-24 01:30:10|620.09|618.09|620.21|618.21|620.21|618.21|620.09|618.09|7
1606181420000|2020-11-24 01:30:20|620.23|618.23|620.24|618.24|620.27|618.27|620.22|618.22|6
1606181430000|2020-11-24 01:30:30|620.25|618.25|619.86|617.86|620.32|618.32|619.86|617.86|16
1606181440000|2020-11-24 01:30:40|619.87|617.87|619.11|617.11|620.01|618.01|619.03|617.03|23
1606181450000|2020-11-24 01:30:50|619.06|617.06|619.02|617.02|619.11|617.11|618.83|616.83|22
1606181460000|2020-11-24 01:31:00|618.99|616.99|618.9|616.9|618.99|616.99|618.9|616.9|6
1606181470000|2020-11-24 01:31:10|618.81|616.81|619.1|617.1|619.1|617.1|618.69|616.69|15
1606181480000|2020-11-24 01:31:20|619.11|617.11|619.48|617.48|619.76|617.76|619.11|617.11|30
1606181490000|2020-11-24 01:31:30|619.46|617.46|619.6|617.6|619.64|617.64|619.45|617.45|15
1606181500000|2020-11-24 01:31:40|619.61|617.61|619.25|617.25|619.61|617.61|619.1|617.1|25
1606181510000|2020-11-24 01:31:50|619.24|617.24|619.48|617.48|619.48|617.48|619.22|617.22|23
1606181520000|2020-11-24 01:32:00|619.51|617.51|619.05|617.05|619.57|617.57|618.98|616.98|26
1606181530000|2020-11-24 01:32:10|619.14|617.14|619.15|617.15|619.39|617.39|619.07|617.07|25
1606181540000|2020-11-24 01:32:20|619.13|617.13|619.05|617.05|619.4|617.4|619.02|617.02|31
1606181550000|2020-11-24 01:32:30|619.03|617.03|619.07|617.07|619.12|617.12|618.93|616.93|22
1606181560000|2020-11-24 01:32:40|619.08|617.08|618.85|616.85|619.22|617.22|618.83|616.83|19
1606181570000|2020-11-24 01:32:50|618.83|616.83|618.75|616.75|618.84|616.84|618.57|616.57|27
1606181580000|2020-11-24 01:33:00|618.76|616.76|619.17|617.17|619.17|617.17|618.76|616.76|26
1606181590000|2020-11-24 01:33:10|619.11|617.11|619.03|617.03|619.27|617.27|619.03|617.03|19
1606181600000|2020-11-24 01:33:20|619.01|617.01|619.09|617.09|619.09|617.09|618.98|616.98|17
1606181610000|2020-11-24 01:33:30|619.06|617.06|618.89|616.89|619.06|617.06|618.89|616.89|10
1606181620000|2020-11-24 01:33:40|618.9|616.9|618.51|616.51|618.9|616.9|618.51|616.51|8
1606181630000|2020-11-24 01:33:50|618.56|616.56|618.02|616.02|618.56|616.56|617.97|615.97|34
1606181640000|2020-11-24 01:34:00|618.07|616.07|618.25|616.25|618.26|616.26|618.07|616.07|20
1606181650000|2020-11-24 01:34:10|618.24|616.24|618.47|616.47|618.47|616.47|618.2|616.2|25
1606181660000|2020-11-24 01:34:20|618.48|616.48|618.73|616.73|618.73|616.73|618.48|616.48|10
1606181670000|2020-11-24 01:34:30|618.72|616.72|618.5|616.5|618.93|616.93|618.5|616.5|30
1606181680000|2020-11-24 01:34:40|618.46|616.46|618.57|616.57|618.57|616.57|618.46|616.46|26
1606181690000|2020-11-24 01:34:50|618.51|616.51|618.65|616.65|618.65|616.65|618.5|616.5|29
1606181700000|2020-11-24 01:35:00|618.57|616.57|618.33|616.33|618.61|616.61|618.33|616.33|14
1606181710000|2020-11-24 01:35:10|618.31|616.31|618.26|616.26|618.31|616.31|618.1|616.1|22
1606181720000|2020-11-24 01:35:20|618.25|616.25|617.46|615.46|618.25|616.25|617.38|615.38|31
1606181730000|2020-11-24 01:35:30|617.34|615.34|617.72|615.72|617.95|615.95|617.34|615.34|29
1606181740000|2020-11-24 01:35:40|617.73|615.73|617.11|615.11|617.76|615.76|617.04|615.04|34
1606181750000|2020-11-24 01:35:50|617.12|615.12|617.3|615.3|617.3|615.3|617.09|615.09|25
1606181760000|2020-11-24 01:36:00|617.32|615.32|617.61|615.61|617.63|615.63|617.32|615.32|20
1606181770000|2020-11-24 01:36:10|617.62|615.62|617.73|615.73|617.86|615.86|617.54|615.54|27
1606181780000|2020-11-24 01:36:20|617.74|615.74|617.64|615.64|617.87|615.87|617.64|615.64|18
1606181790000|2020-11-24 01:36:30|617.7|615.7|617.68|615.68|617.7|615.7|617.6|615.6|11
1606181800000|2020-11-24 01:36:40|617.71|615.71|617.99|615.99|618.04|616.04|617.71|615.71|11
1606181810000|2020-11-24 01:36:50|618.04|616.04|618.15|616.15|618.19|616.19|617.99|615.99|19
1606181820000|2020-11-24 01:37:00|618.14|616.14|618.45|616.45|618.45|616.45|618.14|616.14|21
1606181830000|2020-11-24 01:37:10|618.46|616.46|618.93|616.93|619|617|618.45|616.45|10
1606181840000|2020-11-24 01:37:20|618.92|616.92|618.81|616.81|618.92|616.92|618.8|616.8|4
1606181850000|2020-11-24 01:37:30|618.8|616.8|618.91|616.91|618.91|616.91|618.78|616.78|18
1606181860000|2020-11-24 01:37:40|618.93|616.93|618.74|616.74|618.96|616.96|618.73|616.73|21
1606181870000|2020-11-24 01:37:50|618.75|616.75|618.9|616.9|618.91|616.91|618.74|616.74|23
1606181880000|2020-11-24 01:38:00|618.89|616.89|619.29|617.29|619.29|617.29|618.83|616.83|22
1606181890000|2020-11-24 01:38:10|619.31|617.31|619.43|617.43|619.44|617.44|619.31|617.31|11
1606181900000|2020-11-24 01:38:20|619.32|617.32|619.28|617.28|619.32|617.32|619.17|617.17|12
1606181910000|2020-11-24 01:38:30|619.27|617.27|619.32|617.32|619.38|617.38|619.27|617.27|4
1606181930000|2020-11-24 01:38:50|619.31|617.31|619.37|617.37|619.41|617.41|619.31|617.31|4
1606181940000|2020-11-24 01:39:00|619.34|617.34|619.32|617.32|619.34|617.34|619.32|617.32|2
1606181950000|2020-11-24 01:39:10|619.34|617.34|619.39|617.39|619.4|617.4|619.34|617.34|6
1606181960000|2020-11-24 01:39:20|619.4|617.4|619.21|617.21|619.4|617.4|619.16|617.16|13
1606181970000|2020-11-24 01:39:30|619.22|617.22|619.37|617.37|619.52|617.52|619.19|617.19|24
1606181980000|2020-11-24 01:39:40|619.32|617.32|619.7|617.7|619.7|617.7|619.32|617.32|14
1606181990000|2020-11-24 01:39:50|619.63|617.63|619.74|617.74|619.8|617.8|619.59|617.59|14
1606182010000|2020-11-24 01:40:10|619.76|617.76|619.75|617.75|619.76|617.76|619.75|617.75|4
1606182020000|2020-11-24 01:40:20|619.76|617.76|619.85|617.85|619.85|617.85|619.76|617.76|2
1606182030000|2020-11-24 01:40:30|619.83|617.83|620.23|618.23|620.24|618.24|619.77|617.77|14
1606182040000|2020-11-24 01:40:40|620.28|618.28|620.68|618.68|620.68|618.68|620.27|618.27|19
1606182050000|2020-11-24 01:40:50|620.73|618.73|620.84|618.84|620.85|618.85|620.73|618.73|10
1606182060000|2020-11-24 01:41:00|620.9|618.9|620.73|618.73|620.9|618.9|620.73|618.73|18
1606182070000|2020-11-24 01:41:10|620.67|618.67|620.81|618.81|620.82|618.82|620.59|618.59|25
1606182080000|2020-11-24 01:41:20|620.82|618.82|620.91|618.91|620.92|618.92|620.82|618.82|17
1606182090000|2020-11-24 01:41:30|620.92|618.92|620.97|618.97|620.98|618.98|620.89|618.89|9
1606182100000|2020-11-24 01:41:40|620.98|618.98|621.28|619.28|621.28|619.28|620.98|618.98|19
1606182110000|2020-11-24 01:41:50|621.29|619.29|621.76|619.76|621.81|619.81|621.27|619.27|24
1606182120000|2020-11-24 01:42:00|621.82|619.82|621.98|619.98|622.61|620.61|621.82|619.82|30
1606182130000|2020-11-24 01:42:10|621.99|619.99|622.2|620.2|622.33|620.33|621.99|619.99|23
1606182140000|2020-11-24 01:42:20|622.29|620.29|622.03|620.03|622.29|620.29|621.78|619.78|25
1606182150000|2020-11-24 01:42:30|622.02|620.02|621.88|619.88|622.09|620.09|621.86|619.86|20
1606182160000|2020-11-24 01:42:40|621.89|619.89|621.8|619.8|621.94|619.94|621.8|619.8|18
1606182170000|2020-11-24 01:42:50|621.67|619.67|621.7|619.7|621.81|619.81|621.64|619.64|16
1606182180000|2020-11-24 01:43:00|621.59|619.59|621.2|619.2|621.65|619.65|621.2|619.2|15
1606182190000|2020-11-24 01:43:10|621.27|619.27|620.87|618.87|621.27|619.27|620.87|618.87|17
1606182200000|2020-11-24 01:43:20|620.7|618.7|620.29|618.29|620.7|618.7|619.9|617.9|37
1606182210000|2020-11-24 01:43:30|620.28|618.28|620.3|618.3|620.5|618.5|620.17|618.17|20
1606182220000|2020-11-24 01:43:40|620.44|618.44|620.99|618.99|621.01|619.01|620.23|618.23|32
1606182230000|2020-11-24 01:43:50|621|619|621.1|619.1|621.1|619.1|620.82|618.82|34
1606182240000|2020-11-24 01:44:00|621.05|619.05|620.94|618.94|621.12|619.12|620.94|618.94|11
1606182250000|2020-11-24 01:44:10|620.85|618.85|620.68|618.68|620.85|618.85|620.68|618.68|15
1606182260000|2020-11-24 01:44:20|620.69|618.69|620.57|618.57|620.77|618.77|620.54|618.54|19
1606182270000|2020-11-24 01:44:30|620.53|618.53|620.26|618.26|620.53|618.53|620.26|618.26|14
1606182280000|2020-11-24 01:44:40|620.27|618.27|620.79|618.79|620.86|618.86|620.27|618.27|23
1606182290000|2020-11-24 01:44:50|620.57|618.57|620.54|618.54|620.57|618.57|620.35|618.35|26
1606182300000|2020-11-24 01:45:00|620.52|618.52|620.63|618.63|620.69|618.69|620.51|618.51|26
1606182310000|2020-11-24 01:45:10|620.65|618.65|620.66|618.66|620.68|618.68|620.59|618.59|19
1606182320000|2020-11-24 01:45:20|620.68|618.68|620.72|618.72|620.79|618.79|620.68|618.68|26
1606182330000|2020-11-24 01:45:30|620.68|618.68|620.6|618.6|620.71|618.71|620.6|618.6|16
1606182340000|2020-11-24 01:45:40|620.51|618.51|620.55|618.55|620.55|618.55|620.51|618.51|3
1606182350000|2020-11-24 01:45:50|620.54|618.54|620.63|618.63|620.64|618.64|620.51|618.51|8
1606182360000|2020-11-24 01:46:00|620.64|618.64|620.32|618.32|620.64|618.64|620.28|618.28|21
1606182370000|2020-11-24 01:46:10|620.35|618.35|620.37|618.37|620.4|618.4|620.31|618.31|26
1606182380000|2020-11-24 01:46:20|620.36|618.36|620.01|618.01|620.42|618.42|620.01|618.01|29
1606182390000|2020-11-24 01:46:30|620.04|618.04|619.95|617.95|620.04|618.04|619.55|617.55|30
1606182400000|2020-11-24 01:46:40|619.92|617.92|619.26|617.26|619.92|617.92|619.26|617.26|33
1606182410000|2020-11-24 01:46:50|619.25|617.25|618.72|616.72|619.26|617.26|618.71|616.71|25
1606182420000|2020-11-24 01:47:00|618.69|616.69|618.46|616.46|618.79|616.79|618.44|616.44|25
1606182430000|2020-11-24 01:47:10|618.54|616.54|618.17|616.17|618.6|616.6|618.11|616.11|39
1606182440000|2020-11-24 01:47:20|618.18|616.18|618.96|616.96|618.96|616.96|618.17|616.17|31
1606182450000|2020-11-24 01:47:30|618.94|616.94|618.76|616.76|619.07|617.07|618.76|616.76|28
1606182460000|2020-11-24 01:47:40|618.74|616.74|618.94|616.94|619.03|617.03|618.68|616.68|25
1606182470000|2020-11-24 01:47:50|619.04|617.04|619.3|617.3|619.3|617.3|619.04|617.04|13
1606182480000|2020-11-24 01:48:00|619.31|617.31|619.78|617.78|619.8|617.8|619.31|617.31|24
1606182490000|2020-11-24 01:48:10|619.79|617.79|619.59|617.59|619.84|617.84|619.59|617.59|18
1606182500000|2020-11-24 01:48:20|619.42|617.42|619.61|617.61|619.61|617.61|619.39|617.39|18
1606182510000|2020-11-24 01:48:30|619.63|617.63|620.1|618.1|620.1|618.1|619.63|617.63|20
1606182520000|2020-11-24 01:48:40|620.09|618.09|620.18|618.18|620.33|618.33|620.09|618.09|14
1606182530000|2020-11-24 01:48:50|620.25|618.25|619.9|617.9|620.25|618.25|619.73|617.73|20
1606182540000|2020-11-24 01:49:00|619.87|617.87|619.45|617.45|619.96|617.96|619.4|617.4|27
1606182550000|2020-11-24 01:49:10|619.47|617.47|618.82|616.82|619.58|617.58|618.79|616.79|25
1606182560000|2020-11-24 01:49:20|618.83|616.83|618.64|616.64|618.83|616.83|618.64|616.64|25
1606182570000|2020-11-24 01:49:30|618.56|616.56|618.64|616.64|618.66|616.66|618.56|616.56|23
1606182580000|2020-11-24 01:49:40|618.65|616.65|618.64|616.64|618.65|616.65|618.64|616.64|2
1606182590000|2020-11-24 01:49:50|618.71|616.71|619.15|617.15|619.15|617.15|618.71|616.71|18
1606182600000|2020-11-24 01:50:00|619.17|617.17|619.73|617.73|619.74|617.74|619.14|617.14|27
1606182610000|2020-11-24 01:50:10|619.74|617.74|619.58|617.58|619.85|617.85|619.47|617.47|23
1606182620000|2020-11-24 01:50:20|619.68|617.68|619.49|617.49|619.76|617.76|619.47|617.47|32
1606182630000|2020-11-24 01:50:30|619.51|617.51|619.57|617.57|619.59|617.59|619.49|617.49|26
1606182640000|2020-11-24 01:50:40|619.54|617.54|619.18|617.18|619.57|617.57|618.93|616.93|23
1606182650000|2020-11-24 01:50:50|619.16|617.16|618.63|616.63|619.17|617.17|618.63|616.63|17
1606182660000|2020-11-24 01:51:00|618.64|616.64|619.12|617.12|619.13|617.13|618.64|616.64|28
1606182670000|2020-11-24 01:51:10|619.13|617.13|619.16|617.16|619.48|617.48|619.1|617.1|28
1606182680000|2020-11-24 01:51:20|619.17|617.17|619.32|617.32|619.34|617.34|619.12|617.12|27
1606182690000|2020-11-24 01:51:30|619.33|617.33|619.33|617.33|619.33|617.33|619.18|617.18|29
1606182700000|2020-11-24 01:51:40|619.34|617.34|619.37|617.37|619.72|617.72|619.34|617.34|26
1606182710000|2020-11-24 01:51:50|619.36|617.36|619.7|617.7|619.7|617.7|619.36|617.36|24
1606182720000|2020-11-24 01:52:00|619.74|617.74|619.77|617.77|619.81|617.81|619.73|617.73|14
1606182730000|2020-11-24 01:52:10|619.76|617.76|619.81|617.81|619.84|617.84|619.6|617.6|25
1606182740000|2020-11-24 01:52:20|619.8|617.8|620.22|618.22|620.22|618.22|619.77|617.77|20
1606182750000|2020-11-24 01:52:30|620.23|618.23|619.92|617.92|620.23|618.23|619.89|617.89|29
1606182760000|2020-11-24 01:52:40|620|618|620.23|618.23|620.24|618.24|620|618|22
1606182770000|2020-11-24 01:52:50|620.31|618.31|620.43|618.43|620.63|618.63|620.31|618.31|33
1606182780000|2020-11-24 01:53:00|620.52|618.52|620.82|618.82|620.82|618.82|620.52|618.52|17
1606182790000|2020-11-24 01:53:10|620.92|618.92|620.06|618.06|620.99|618.99|619.98|617.98|19
1606182800000|2020-11-24 01:53:20|620.31|618.31|620.46|618.46|620.49|618.49|620.2|618.2|25
1606182810000|2020-11-24 01:53:30|620.47|618.47|620.78|618.78|620.78|618.78|620.47|618.47|15
1606182820000|2020-11-24 01:53:40|620.8|618.8|621.1|619.1|621.1|619.1|620.7|618.7|17
1606182830000|2020-11-24 01:53:50|621.09|619.09|621.23|619.23|621.31|619.31|621.08|619.08|23
1606182840000|2020-11-24 01:54:00|621.27|619.27|621.49|619.49|621.49|619.49|621.27|619.27|17
1606182850000|2020-11-24 01:54:10|621.48|619.48|621.48|619.48|621.49|619.49|621.43|619.43|23
1606182860000|2020-11-24 01:54:20|621.47|619.47|621.48|619.48|621.5|619.5|621.28|619.28|23
1606182870000|2020-11-24 01:54:30|621.46|619.46|621.4|619.4|621.47|619.47|621.4|619.4|24
1606182880000|2020-11-24 01:54:40|621.38|619.38|620.91|618.91|621.43|619.43|620.91|618.91|17
1606182890000|2020-11-24 01:54:50|620.89|618.89|620.98|618.98|621.07|619.07|620.87|618.87|22
1606182900000|2020-11-24 01:55:00|620.92|618.92|620.96|618.96|621.03|619.03|620.79|618.79|14
1606182910000|2020-11-24 01:55:10|621.02|619.02|620.88|618.88|621.11|619.11|620.88|618.88|26
1606182920000|2020-11-24 01:55:20|620.93|618.93|620.73|618.73|620.98|618.98|620.73|618.73|16
1606182930000|2020-11-24 01:55:30|620.69|618.69|620.6|618.6|620.69|618.69|620.6|618.6|5
1606182940000|2020-11-24 01:55:40|620.51|618.51|620.3|618.3|620.51|618.51|620.3|618.3|6
1606182950000|2020-11-24 01:55:50|620.31|618.31|620.17|618.17|620.31|618.31|620.11|618.11|33
1606182960000|2020-11-24 01:56:00|620.16|618.16|620.39|618.39|620.4|618.4|620.14|618.14|25
1606182970000|2020-11-24 01:56:10|620.41|618.41|620.49|618.49|620.58|618.58|620.35|618.35|29
1606182980000|2020-11-24 01:56:20|620.48|618.48|620.33|618.33|620.48|618.48|620.31|618.31|13
1606182990000|2020-11-24 01:56:30|620.31|618.31|620.36|618.36|620.41|618.41|620.25|618.25|16
1606183000000|2020-11-24 01:56:40|620.34|618.34|620.42|618.42|620.49|618.49|620.32|618.32|28
1606183010000|2020-11-24 01:56:50|620.43|618.43|620.74|618.74|620.74|618.74|620.43|618.43|27
1606183020000|2020-11-24 01:57:00|620.75|618.75|620.7|618.7|620.89|618.89|620.63|618.63|23
1606183030000|2020-11-24 01:57:10|620.68|618.68|620.68|618.68|620.68|618.68|620.66|618.66|15
1606183040000|2020-11-24 01:57:20|620.67|618.67|620.39|618.39|620.68|618.68|620.39|618.39|28
1606183050000|2020-11-24 01:57:30|620.4|618.4|620.38|618.38|620.41|618.41|620.32|618.32|16
1606183060000|2020-11-24 01:57:40|620.28|618.28|619.77|617.77|620.3|618.3|619.77|617.77|19
1606183070000|2020-11-24 01:57:50|619.76|617.76|619.8|617.8|619.99|617.99|619.6|617.6|17
1606183080000|2020-11-24 01:58:00|619.79|617.79|619.64|617.64|619.79|617.79|619.64|617.64|23
1606183090000|2020-11-24 01:58:10|619.58|617.58|619.37|617.37|619.58|617.58|619.37|617.37|5
1606183600000|2020-11-24 02:06:40|616.53|614.53|616.6|614.6|616.62|614.62|616.42|614.42|12
1606183610000|2020-11-24 02:06:50|616.61|614.61|616.59|614.59|616.67|614.67|616.59|614.59|6
1606183620000|2020-11-24 02:07:00|616.51|614.51|616.69|614.69|616.69|614.69|616.41|614.41|13
1606183630000|2020-11-24 02:07:10|616.7|614.7|616.72|614.72|616.72|614.72|616.69|614.69|5
1606183640000|2020-11-24 02:07:20|616.74|614.74|617.1|615.1|617.15|615.15|616.74|614.74|16
1606183650000|2020-11-24 02:07:30|617.06|615.06|617.07|615.07|617.15|615.15|616.98|614.98|18
1606183660000|2020-11-24 02:07:40|616.92|614.92|616.98|614.98|617.12|615.12|616.81|614.81|16
1606183670000|2020-11-24 02:07:50|616.95|614.95|616.98|614.98|617.01|615.01|616.89|614.89|9
1606183680000|2020-11-24 02:08:00|616.99|614.99|617.03|615.03|617.07|615.07|616.99|614.99|13
1606183690000|2020-11-24 02:08:10|617.04|615.04|617.06|615.06|617.18|615.18|616.94|614.94|16
1606183700000|2020-11-24 02:08:20|617.04|615.04|617.04|615.04|617.04|615.04|617.04|615.04|1
1606183730000|2020-11-24 02:08:50|617.08|615.08|616.99|614.99|617.08|615.08|616.99|614.99|10
1606183740000|2020-11-24 02:09:00|616.97|614.97|616.99|614.99|617.05|615.05|616.97|614.97|5
1606183750000|2020-11-24 02:09:10|616.98|614.98|617.02|615.02|617.05|615.05|616.98|614.98|6
1606183760000|2020-11-24 02:09:20|617.01|615.01|617|615|617.02|615.02|617|615|15
1606183770000|2020-11-24 02:09:30|617.01|615.01|617.35|615.35|617.51|615.51|617|615|27
1606183780000|2020-11-24 02:09:40|617.32|615.32|616.92|614.92|617.32|615.32|616.92|614.92|5
1606183800000|2020-11-24 02:10:00|617.07|615.07|617.29|615.29|617.29|615.29|617|615|14
1606183810000|2020-11-24 02:10:10|617.28|615.28|617.68|615.68|617.68|615.68|617.28|615.28|15
1606183820000|2020-11-24 02:10:20|617.76|615.76|617.75|615.75|617.78|615.78|617.7|615.7|21
1606183830000|2020-11-24 02:10:30|617.74|615.74|617.82|615.82|617.82|615.82|617.74|615.74|14
1606183840000|2020-11-24 02:10:40|617.81|615.81|618.15|616.15|618.16|616.16|617.81|615.81|10
1606183850000|2020-11-24 02:10:50|618.12|616.12|618.19|616.19|618.21|616.21|618.12|616.12|14
1606183860000|2020-11-24 02:11:00|618.16|616.16|617.83|615.83|618.16|616.16|617.77|615.77|12
1606183870000|2020-11-24 02:11:10|617.77|615.77|617.47|615.47|617.78|615.78|617.37|615.37|15
1606183880000|2020-11-24 02:11:20|617.5|615.5|617.65|615.65|617.7|615.7|617.5|615.5|18
1606183890000|2020-11-24 02:11:30|617.64|615.64|617.57|615.57|617.65|615.65|617.47|615.47|20
1606183900000|2020-11-24 02:11:40|617.58|615.58|617.57|615.57|617.69|615.69|617.51|615.51|21
1606183910000|2020-11-24 02:11:50|617.58|615.58|617.75|615.75|617.77|615.77|617.58|615.58|15
1606183920000|2020-11-24 02:12:00|617.76|615.76|617.86|615.86|617.87|615.87|617.74|615.74|7
1606183930000|2020-11-24 02:12:10|617.96|615.96|618.03|616.03|618.07|616.07|617.92|615.92|14
1606183940000|2020-11-24 02:12:20|618.02|616.02|618.29|616.29|618.29|616.29|618.02|616.02|12
1606183950000|2020-11-24 02:12:30|618.32|616.32|618.31|616.31|618.33|616.33|618.31|616.31|4
1606183960000|2020-11-24 02:12:40|618.3|616.3|618.43|616.43|618.54|616.54|618.12|616.12|23
1606183970000|2020-11-24 02:12:50|618.35|616.35|618.17|616.17|618.41|616.41|618.17|616.17|19
1606183980000|2020-11-24 02:13:00|618.16|616.16|618.11|616.11|618.19|616.19|618.1|616.1|16
1606183990000|2020-11-24 02:13:10|618.05|616.05|617.78|615.78|618.05|616.05|617.7|615.7|24
1606184000000|2020-11-24 02:13:20|617.8|615.8|617.74|615.74|617.82|615.82|617.65|615.65|24
1606184010000|2020-11-24 02:13:30|617.72|615.72|617.59|615.59|617.72|615.72|617.59|615.59|7
1606184020000|2020-11-24 02:13:40|617.52|615.52|617.45|615.45|617.52|615.52|617.45|615.45|3
1606184030000|2020-11-24 02:13:50|617.44|615.44|617.46|615.46|617.77|615.77|617.44|615.44|29
1606184040000|2020-11-24 02:14:00|617.45|615.45|617.42|615.42|617.45|615.45|617.42|615.42|6
1606184050000|2020-11-24 02:14:10|617.29|615.29|617.28|615.28|617.29|615.29|617.28|615.28|2
1606184060000|2020-11-24 02:14:20|617.3|615.3|617.21|615.21|617.3|615.3|617.21|615.21|5
1606184070000|2020-11-24 02:14:30|617.19|615.19|617.33|615.33|617.33|615.33|617.14|615.14|18
1606184080000|2020-11-24 02:14:40|617.3|615.3|617.69|615.69|617.69|615.69|617.21|615.21|26
1606184090000|2020-11-24 02:14:50|617.7|615.7|617.91|615.91|618.16|616.16|617.7|615.7|27
1606184100000|2020-11-24 02:15:00|617.81|615.81|617.37|615.37|617.81|615.81|617.27|615.27|26
1606184110000|2020-11-24 02:15:10|617.38|615.38|617.21|615.21|617.51|615.51|617.21|615.21|18
1606184120000|2020-11-24 02:15:20|617.2|615.2|617.33|615.33|617.39|615.39|617.2|615.2|30
1606184130000|2020-11-24 02:15:30|617.31|615.31|617.09|615.09|617.31|615.31|617.09|615.09|25
1606184140000|2020-11-24 02:15:40|617.15|615.15|617.15|615.15|617.3|615.3|617.14|615.14|31
1606184150000|2020-11-24 02:15:50|617.11|615.11|617.07|615.07|617.16|615.16|617.07|615.07|12
1606184160000|2020-11-24 02:16:00|617.06|615.06|617.07|615.07|617.08|615.08|617.06|615.06|8
1606184170000|2020-11-24 02:16:10|617.05|615.05|616.78|614.78|617.05|615.05|616.67|614.67|22
1606184180000|2020-11-24 02:16:20|616.7|614.7|616.29|614.29|616.72|614.72|616.28|614.28|28
1606184190000|2020-11-24 02:16:30|616.43|614.43|616.14|614.14|616.47|614.47|616.14|614.14|22
1606184200000|2020-11-24 02:16:40|616.08|614.08|616.53|614.53|616.53|614.53|616.07|614.07|10
1606184210000|2020-11-24 02:16:50|616.54|614.54|616.75|614.75|616.81|614.81|616.47|614.47|23
1606184220000|2020-11-24 02:17:00|616.73|614.73|616.11|614.11|616.73|614.73|616.11|614.11|23
1606184230000|2020-11-24 02:17:10|616.1|614.1|616.26|614.26|616.26|614.26|616.04|614.04|15
1606184240000|2020-11-24 02:17:20|616.25|614.25|616.52|614.52|616.59|614.59|616.21|614.21|27
1606184250000|2020-11-24 02:17:30|616.5|614.5|616.37|614.37|616.58|614.58|616.37|614.37|20
1606184260000|2020-11-24 02:17:40|616.36|614.36|616.26|614.26|616.36|614.36|616.25|614.25|15
1606184270000|2020-11-24 02:17:50|616.15|614.15|616.35|614.35|616.39|614.39|616.15|614.15|10
1606184280000|2020-11-24 02:18:00|616.37|614.37|616.54|614.54|616.83|614.83|616.35|614.35|24
1606184290000|2020-11-24 02:18:10|616.6|614.6|616.8|614.8|616.82|614.82|616.6|614.6|27
1606184300000|2020-11-24 02:18:20|616.83|614.83|617.39|615.39|617.39|615.39|616.83|614.83|15
1606184310000|2020-11-24 02:18:30|617.51|615.51|617.59|615.59|617.59|615.59|617.44|615.44|24
1606184320000|2020-11-24 02:18:40|617.61|615.61|617.69|615.69|617.69|615.69|617.57|615.57|6
1606184330000|2020-11-24 02:18:50|617.67|615.67|618.15|616.15|618.15|616.15|617.67|615.67|10
1606184340000|2020-11-24 02:19:00|618.24|616.24|618.42|616.42|618.45|616.45|618.24|616.24|13
1606184350000|2020-11-24 02:19:10|618.41|616.41|618.44|616.44|618.44|616.44|618.08|616.08|22
1606184360000|2020-11-24 02:19:20|618.45|616.45|618.53|616.53|618.53|616.53|618.45|616.45|2
1606184370000|2020-11-24 02:19:30|618.54|616.54|618.76|616.76|618.83|616.83|618.54|616.54|10
1606184380000|2020-11-24 02:19:40|618.75|616.75|618.8|616.8|618.82|616.82|618.73|616.73|14
1606184390000|2020-11-24 02:19:50|618.77|616.77|618.82|616.82|618.88|616.88|618.77|616.77|9
1606184400000|2020-11-24 02:20:00|618.76|616.76|618.48|616.48|618.76|616.76|618.48|616.48|16
1606184410000|2020-11-24 02:20:10|618.53|616.53|618.1|616.1|618.53|616.53|618.07|616.07|22
1606184420000|2020-11-24 02:20:20|618.09|616.09|617.95|615.95|618.11|616.11|617.92|615.92|27
1606184430000|2020-11-24 02:20:30|617.94|615.94|617.91|615.91|617.94|615.94|617.83|615.83|26
1606184440000|2020-11-24 02:20:40|617.9|615.9|618.27|616.27|618.31|616.31|617.87|615.87|24
1606184450000|2020-11-24 02:20:50|618.22|616.22|618.44|616.44|618.46|616.46|618.18|616.18|16
1606184460000|2020-11-24 02:21:00|618.46|616.46|618.4|616.4|618.48|616.48|618.39|616.39|17
1606184470000|2020-11-24 02:21:10|618.27|616.27|617.87|615.87|618.27|616.27|617.87|615.87|25
1606184480000|2020-11-24 02:21:20|617.89|615.89|617.95|615.95|618.05|616.05|617.89|615.89|21
1606184490000|2020-11-24 02:21:30|617.92|615.92|617.63|615.63|617.95|615.95|617.61|615.61|22
1606184500000|2020-11-24 02:21:40|617.62|615.62|617.76|615.76|617.81|615.81|617.62|615.62|21
1606184510000|2020-11-24 02:21:50|617.77|615.77|617.85|615.85|617.93|615.93|617.77|615.77|19
1606184520000|2020-11-24 02:22:00|617.86|615.86|617.72|615.72|617.86|615.86|617.64|615.64|18
1606184530000|2020-11-24 02:22:10|617.71|615.71|617.7|615.7|617.76|615.76|617.69|615.69|20
1606184540000|2020-11-24 02:22:20|617.67|615.67|617.53|615.53|617.67|615.67|617.49|615.49|18
1606184550000|2020-11-24 02:22:30|617.54|615.54|617.43|615.43|617.63|615.63|617.43|615.43|18
1606184560000|2020-11-24 02:22:40|617.42|615.42|617.38|615.38|617.42|615.42|617.38|615.38|3
1606184570000|2020-11-24 02:22:50|617.41|615.41|617.4|615.4|617.41|615.41|617.39|615.39|4
1606184580000|2020-11-24 02:23:00|617.39|615.39|617.34|615.34|617.39|615.39|617.34|615.34|4
1606184590000|2020-11-24 02:23:10|617.27|615.27|617.15|615.15|617.27|615.27|617.15|615.15|18
1606184600000|2020-11-24 02:23:20|617.16|615.16|616.99|614.99|617.16|615.16|616.99|614.99|11
1606184610000|2020-11-24 02:23:30|616.98|614.98|616.6|614.6|616.99|614.99|616.58|614.58|7
1606184620000|2020-11-24 02:23:40|616.55|614.55|616.34|614.34|616.55|614.55|616.34|614.34|14
1606184630000|2020-11-24 02:23:50|616.25|614.25|615.89|613.89|616.25|614.25|615.84|613.84|5
1606184640000|2020-11-24 02:24:00|615.84|613.84|615.79|613.79|615.84|613.84|615.79|613.79|3
1606184650000|2020-11-24 02:24:10|615.77|613.77|615.87|613.87|615.87|613.87|615.76|613.76|10
1606184660000|2020-11-24 02:24:20|615.96|613.96|616.03|614.03|616.16|614.16|615.88|613.88|26
1606184670000|2020-11-24 02:24:30|616.11|614.11|615.78|613.78|616.11|614.11|615.78|613.78|20
1606184680000|2020-11-24 02:24:40|615.74|613.74|616.25|614.25|616.25|614.25|615.6|613.6|23
1606184690000|2020-11-24 02:24:50|616.32|614.32|616.74|614.74|616.84|614.84|616.23|614.23|24
1606184700000|2020-11-24 02:25:00|616.83|614.83|616.94|614.94|616.94|614.94|616.69|614.69|16
1606184710000|2020-11-24 02:25:10|616.96|614.96|616.84|614.84|617.12|615.12|616.84|614.84|25
1606184720000|2020-11-24 02:25:20|616.83|614.83|616.53|614.53|616.83|614.83|616.48|614.48|24
1606184730000|2020-11-24 02:25:30|616.51|614.51|616.84|614.84|616.84|614.84|616.45|614.45|35
1606184740000|2020-11-24 02:25:40|616.68|614.68|616.69|614.69|616.78|614.78|616.48|614.48|28
1606184750000|2020-11-24 02:25:50|616.64|614.64|616.58|614.58|616.74|614.74|616.57|614.57|18
1606184760000|2020-11-24 02:26:00|616.66|614.66|616.51|614.51|616.66|614.66|616.51|614.51|27
1606184770000|2020-11-24 02:26:10|616.56|614.56|616.56|614.56|616.61|614.61|616.53|614.53|17
1606184780000|2020-11-24 02:26:20|616.6|614.6|616.37|614.37|616.6|614.6|616.37|614.37|18
1606184790000|2020-11-24 02:26:30|616.41|614.41|616.51|614.51|616.51|614.51|616.41|614.41|20
1606184800000|2020-11-24 02:26:40|616.46|614.46|616.49|614.49|616.5|614.5|616.43|614.43|9
1606184810000|2020-11-24 02:26:50|616.5|614.5|616.28|614.28|616.5|614.5|616.24|614.24|14
1606184820000|2020-11-24 02:27:00|616.36|614.36|616.3|614.3|616.36|614.36|616.3|614.3|18
1606184830000|2020-11-24 02:27:10|616.36|614.36|616.38|614.38|616.38|614.38|616.35|614.35|8
1606184840000|2020-11-24 02:27:20|616.39|614.39|616.38|614.38|616.4|614.4|616.36|614.36|11
1606184850000|2020-11-24 02:27:30|616.39|614.39|616.79|614.79|616.79|614.79|616.37|614.37|10
1606184860000|2020-11-24 02:27:40|616.82|614.82|616.78|614.78|616.98|614.98|616.76|614.76|27
1606184870000|2020-11-24 02:27:50|616.65|614.65|616.54|614.54|616.66|614.66|616.5|614.5|14
1606184880000|2020-11-24 02:28:00|616.56|614.56|616.32|614.32|616.57|614.57|616.21|614.21|22
1606184890000|2020-11-24 02:28:10|616.28|614.28|616.6|614.6|616.6|614.6|616.28|614.28|24
1606184900000|2020-11-24 02:28:20|616.59|614.59|616.4|614.4|616.59|614.59|616.36|614.36|22
1606184910000|2020-11-24 02:28:30|616.42|614.42|617.22|615.22|617.22|615.22|616.41|614.41|26
1606184920000|2020-11-24 02:28:40|617.24|615.24|617.55|615.55|617.57|615.57|617.07|615.07|31
1606184930000|2020-11-24 02:28:50|617.57|615.57|617.25|615.25|617.57|615.57|617.24|615.24|15
1606184940000|2020-11-24 02:29:00|617.26|615.26|617.31|615.31|617.31|615.31|617.24|615.24|11
1606184950000|2020-11-24 02:29:10|617.29|615.29|617.19|615.19|617.29|615.29|617.19|615.19|18
1606184960000|2020-11-24 02:29:20|617.17|615.17|617.12|615.12|617.17|615.17|616.9|614.9|25
1606184970000|2020-11-24 02:29:30|617.1|615.1|617.07|615.07|617.16|615.16|617.05|615.05|33
1606184980000|2020-11-24 02:29:40|617.09|615.09|617.12|615.12|617.14|615.14|617|615|26
1606184990000|2020-11-24 02:29:50|617.14|615.14|617.4|615.4|617.4|615.4|617.12|615.12|18
1606185000000|2020-11-24 02:30:00|617.44|615.44|617.71|615.71|617.72|615.72|617.44|615.44|21
1606185010000|2020-11-24 02:30:10|617.75|615.75|617.37|615.37|617.86|615.86|617.37|615.37|17
1606185020000|2020-11-24 02:30:20|617.48|615.48|618.03|616.03|618.03|616.03|617.48|615.48|15
1606185030000|2020-11-24 02:30:30|618.02|616.02|618.31|616.31|618.31|616.31|618.02|616.02|15
1606185040000|2020-11-24 02:30:40|618.33|616.33|618.8|616.8|618.85|616.85|618.33|616.33|22
1606185050000|2020-11-24 02:30:50|618.84|616.84|618.73|616.73|618.98|616.98|618.71|616.71|28
1606185060000|2020-11-24 02:31:00|618.74|616.74|618.9|616.9|618.92|616.92|618.74|616.74|5
1606185070000|2020-11-24 02:31:10|618.92|616.92|619.09|617.09|619.09|617.09|618.91|616.91|8
1606185080000|2020-11-24 02:31:20|619.04|617.04|619.17|617.17|619.22|617.22|619.04|617.04|12
1606185090000|2020-11-24 02:31:30|619.21|617.21|619.21|617.21|619.22|617.22|618.86|616.86|17
1606185100000|2020-11-24 02:31:40|619.25|617.25|619.29|617.29|619.44|617.44|619.21|617.21|16
1606185110000|2020-11-24 02:31:50|619.35|617.35|619.36|617.36|619.44|617.44|619.32|617.32|24
1606185120000|2020-11-24 02:32:00|619.37|617.37|619.22|617.22|619.44|617.44|618.93|616.93|30
1606185130000|2020-11-24 02:32:10|619.2|617.2|618.88|616.88|619.3|617.3|618.88|616.88|32
1606185140000|2020-11-24 02:32:20|618.89|616.89|618.82|616.82|618.92|616.92|618.78|616.78|33
1606185150000|2020-11-24 02:32:30|618.83|616.83|619.01|617.01|619.01|617.01|618.8|616.8|28
1606185160000|2020-11-24 02:32:40|618.97|616.97|618.8|616.8|618.98|616.98|618.8|616.8|15
1606185170000|2020-11-24 02:32:50|618.73|616.73|618.61|616.61|618.73|616.73|618.59|616.59|7
1606185180000|2020-11-24 02:33:00|618.67|616.67|618.6|616.6|618.7|616.7|618.59|616.59|10
1606185190000|2020-11-24 02:33:10|618.67|616.67|618.7|616.7|618.73|616.73|618.59|616.59|11
1606185200000|2020-11-24 02:33:20|618.69|616.69|618.78|616.78|618.78|616.78|618.65|616.65|28
1606185210000|2020-11-24 02:33:30|619|617|619.18|617.18|619.18|617.18|618.97|616.97|16
1606185220000|2020-11-24 02:33:40|619.03|617.03|618.97|616.97|619.1|617.1|618.95|616.95|24
1606185230000|2020-11-24 02:33:50|618.99|616.99|618.49|616.49|618.99|616.99|618.49|616.49|31
1606185240000|2020-11-24 02:34:00|618.45|616.45|618.53|616.53|618.55|616.55|618.45|616.45|21
1606185250000|2020-11-24 02:34:10|618.51|616.51|618.65|616.65|618.95|616.95|618.5|616.5|26
1606185260000|2020-11-24 02:34:20|618.61|616.61|618.51|616.51|618.61|616.61|618.45|616.45|16
1606185270000|2020-11-24 02:34:30|618.49|616.49|618.36|616.36|618.51|616.51|618.36|616.36|9
1606185280000|2020-11-24 02:34:40|618.37|616.37|618.36|616.36|618.38|616.38|618.36|616.36|11
1606185290000|2020-11-24 02:34:50|618.34|616.34|618.1|616.1|618.34|616.34|618.1|616.1|8
1606185300000|2020-11-24 02:35:00|618.09|616.09|617.85|615.85|618.1|616.1|617.84|615.84|10
1606185310000|2020-11-24 02:35:10|617.84|615.84|618.26|616.26|618.26|616.26|617.84|615.84|12
1606185320000|2020-11-24 02:35:20|618.25|616.25|618.58|616.58|618.58|616.58|618.24|616.24|11
1606185330000|2020-11-24 02:35:30|618.57|616.57|618.57|616.57|618.58|616.58|618.51|616.51|9
1606185340000|2020-11-24 02:35:40|618.56|616.56|618.6|616.6|618.62|616.62|618.53|616.53|17
1606185350000|2020-11-24 02:35:50|618.62|616.62|619.15|617.15|619.15|617.15|618.62|616.62|19
1606185360000|2020-11-24 02:36:00|619.16|617.16|619.2|617.2|619.25|617.25|619.16|617.16|6
1606185370000|2020-11-24 02:36:10|619.21|617.21|619.72|617.72|619.74|617.74|619.2|617.2|15
1606185380000|2020-11-24 02:36:20|619.71|617.71|619.69|617.69|619.74|617.74|619.69|617.69|7
1606185390000|2020-11-24 02:36:30|619.68|617.68|619.56|617.56|619.68|617.68|619.56|617.56|12
1606185400000|2020-11-24 02:36:40|619.55|617.55|619.58|617.58|619.68|617.68|619.52|617.52|15
1606185410000|2020-11-24 02:36:50|619.51|617.51|619.32|617.32|619.51|617.51|619.06|617.06|23
1606185420000|2020-11-24 02:37:00|619.35|617.35|619.45|617.45|619.45|617.45|619.13|617.13|18
1606185430000|2020-11-24 02:37:10|619.42|617.42|619.43|617.43|619.43|617.43|619.42|617.42|2
1606185440000|2020-11-24 02:37:20|619.37|617.37|619.2|617.2|619.37|617.37|619.2|617.2|8
1606185450000|2020-11-24 02:37:30|619.12|617.12|619.07|617.07|619.12|617.12|619.01|617.01|13
1606185460000|2020-11-24 02:37:40|619.03|617.03|619.04|617.04|619.04|617.04|619.01|617.01|11
1606185470000|2020-11-24 02:37:50|619.07|617.07|619.25|617.25|619.25|617.25|619.07|617.07|4
1606185480000|2020-11-24 02:38:00|619.26|617.26|619.29|617.29|619.4|617.4|619.26|617.26|11
1606185490000|2020-11-24 02:38:10|619.26|617.26|619.18|617.18|619.3|617.3|619.17|617.17|9
1606185500000|2020-11-24 02:38:20|619.17|617.17|619.14|617.14|619.17|617.17|619.14|617.14|2
1606185510000|2020-11-24 02:38:30|619.18|617.18|619.15|617.15|619.18|617.18|619.14|617.14|4
1606185520000|2020-11-24 02:38:40|619.07|617.07|619.07|617.07|619.07|617.07|618.97|616.97|4
1606185530000|2020-11-24 02:38:50|619.09|617.09|619|617|619.14|617.14|619|617|22
1606185540000|2020-11-24 02:39:00|618.99|616.99|618.7|616.7|618.99|616.99|618.66|616.66|28
1606185550000|2020-11-24 02:39:10|618.73|616.73|618.62|616.62|618.8|616.8|618.6|616.6|25
1606185560000|2020-11-24 02:39:20|618.66|616.66|618.67|616.67|618.73|616.73|618.65|616.65|17
1606185570000|2020-11-24 02:39:30|618.68|616.68|618.86|616.86|619|617|618.68|616.68|24
1606185580000|2020-11-24 02:39:40|618.85|616.85|618.81|616.81|618.85|616.85|618.79|616.79|5
1606185590000|2020-11-24 02:39:50|618.75|616.75|618.74|616.74|618.77|616.77|618.69|616.69|18
1606185600000|2020-11-24 02:40:00|618.72|616.72|618.73|616.73|618.84|616.84|618.71|616.71|28
1606185610000|2020-11-24 02:40:10|618.75|616.75|618.59|616.59|618.77|616.77|618.52|616.52|23
1606185620000|2020-11-24 02:40:20|618.61|616.61|618.88|616.88|618.9|616.9|618.58|616.58|20
1606185630000|2020-11-24 02:40:30|618.87|616.87|618.82|616.82|618.89|616.89|618.82|616.82|15
1606185640000|2020-11-24 02:40:40|618.85|616.85|618.91|616.91|618.91|616.91|618.83|616.83|6
1606185650000|2020-11-24 02:40:50|618.94|616.94|619.03|617.03|619.19|617.19|618.94|616.94|18
1606185660000|2020-11-24 02:41:00|619.04|617.04|619.38|617.38|619.38|617.38|619|617|22
1606185670000|2020-11-24 02:41:10|619.41|617.41|619.49|617.49|619.53|617.53|619.4|617.4|16
1606185680000|2020-11-24 02:41:20|619.46|617.46|619.39|617.39|619.46|617.46|619.38|617.38|20
1606185690000|2020-11-24 02:41:30|619.35|617.35|619.35|617.35|619.35|617.35|619.22|617.22|25
1606185700000|2020-11-24 02:41:40|619.28|617.28|619.38|617.38|619.38|617.38|619.27|617.27|16
1606185710000|2020-11-24 02:41:50|619.39|617.39|619.46|617.46|619.5|617.5|619.39|617.39|8
1606185720000|2020-11-24 02:42:00|619.47|617.47|619.43|617.43|619.58|617.58|619.43|617.43|23
1606185730000|2020-11-24 02:42:10|619.44|617.44|619.55|617.55|619.65|617.65|619.4|617.4|17
1606185740000|2020-11-24 02:42:20|619.6|617.6|619.45|617.45|619.61|617.61|619.37|617.37|14
1606185750000|2020-11-24 02:42:30|619.46|617.46|619.26|617.26|619.46|617.46|619.24|617.24|25
1606185760000|2020-11-24 02:42:40|619.27|617.27|619.3|617.3|619.31|617.31|619.16|617.16|21
1606185770000|2020-11-24 02:42:50|619.29|617.29|619.3|617.3|619.33|617.33|619.24|617.24|16
1606185780000|2020-11-24 02:43:00|619.29|617.29|619.06|617.06|619.29|617.29|619.06|617.06|4
1606185790000|2020-11-24 02:43:10|619|617|619|617|619.12|617.12|618.99|616.99|27
1606185800000|2020-11-24 02:43:20|618.99|616.99|619|617|619.07|617.07|618.97|616.97|12
1606185810000|2020-11-24 02:43:30|619.02|617.02|619.05|617.05|619.17|617.17|619.02|617.02|19
1606185820000|2020-11-24 02:43:40|619.03|617.03|618.82|616.82|619.03|617.03|618.82|616.82|10
1606185830000|2020-11-24 02:43:50|618.77|616.77|618.81|616.81|618.92|616.92|618.77|616.77|26
1606185840000|2020-11-24 02:44:00|618.8|616.8|618.8|616.8|618.84|616.84|618.79|616.79|19
1606185850000|2020-11-24 02:44:10|618.82|616.82|618.7|616.7|618.82|616.82|618.68|616.68|12
1606185860000|2020-11-24 02:44:20|618.65|616.65|618.73|616.73|618.83|616.83|618.65|616.65|33
1606185870000|2020-11-24 02:44:30|618.74|616.74|618.8|616.8|618.8|616.8|618.74|616.74|7
1606185880000|2020-11-24 02:44:40|618.73|616.73|619.01|617.01|619.01|617.01|618.73|616.73|25
1606185890000|2020-11-24 02:44:50|619.07|617.07|619.27|617.27|619.63|617.63|619.07|617.07|27
1606185900000|2020-11-24 02:45:00|619.28|617.28|619.63|617.63|619.63|617.63|619.28|617.28|9
1606185910000|2020-11-24 02:45:10|619.6|617.6|619.63|617.63|619.66|617.66|619.59|617.59|11
1606185920000|2020-11-24 02:45:20|619.66|617.66|619.73|617.73|619.81|617.81|619.65|617.65|15
1606185930000|2020-11-24 02:45:30|619.72|617.72|620.17|618.17|620.17|618.17|619.72|617.72|12
1606185940000|2020-11-24 02:45:40|620.08|618.08|620.01|618.01|620.08|618.08|619.94|617.94|14
1606185950000|2020-11-24 02:45:50|620.03|618.03|620.08|618.08|620.08|618.08|620.03|618.03|5
1606185960000|2020-11-24 02:46:00|620.19|618.19|620.29|618.29|620.4|618.4|620.19|618.19|12
1606185970000|2020-11-24 02:46:10|620.25|618.25|620.4|618.4|620.43|618.43|620.25|618.25|13
1606185980000|2020-11-24 02:46:20|620.39|618.39|620.5|618.5|620.54|618.54|620.38|618.38|15
1606185990000|2020-11-24 02:46:30|620.49|618.49|620.58|618.58|620.58|618.58|620.49|618.49|5
1606186000000|2020-11-24 02:46:40|620.59|618.59|620.93|618.93|620.97|618.97|620.59|618.59|21
1606186010000|2020-11-24 02:46:50|620.97|618.97|620.63|618.63|621.11|619.11|620.63|618.63|20
1606186020000|2020-11-24 02:47:00|620.62|618.62|620.25|618.25|620.66|618.66|620.22|618.22|23
1606186030000|2020-11-24 02:47:10|620.23|618.23|620.2|618.2|620.26|618.26|620.08|618.08|20
1606186040000|2020-11-24 02:47:20|620.18|618.18|619.71|617.71|620.24|618.24|619.71|617.71|16
1606186050000|2020-11-24 02:47:30|619.6|617.6|619.34|617.34|619.6|617.6|619.33|617.33|9
1606186060000|2020-11-24 02:47:40|619.3|617.3|619.12|617.12|619.34|617.34|619.12|617.12|30
1606186070000|2020-11-24 02:47:50|619.11|617.11|618.6|616.6|619.11|617.11|618.6|616.6|19
1606186080000|2020-11-24 02:48:00|618.66|616.66|618.39|616.39|618.74|616.74|618.35|616.35|32
1606186090000|2020-11-24 02:48:10|618.37|616.37|618.2|616.2|618.42|616.42|618.2|616.2|25
1606186100000|2020-11-24 02:48:20|618.18|616.18|618.11|616.11|618.28|616.28|618.11|616.11|30
1606186110000|2020-11-24 02:48:30|618.07|616.07|617.98|615.98|618.07|616.07|617.89|615.89|33
1606186120000|2020-11-24 02:48:40|618.03|616.03|617.74|615.74|618.14|616.14|617.74|615.74|29
1606186130000|2020-11-24 02:48:50|617.69|615.69|617.64|615.64|617.72|615.72|617.59|615.59|23
1606186140000|2020-11-24 02:49:00|617.59|615.59|617.29|615.29|617.66|615.66|617.21|615.21|36
1606186150000|2020-11-24 02:49:10|617.24|615.24|616.77|614.77|617.34|615.34|616.77|614.77|33
1606186160000|2020-11-24 02:49:20|616.79|614.79|616.66|614.66|616.85|614.85|616.6|614.6|26
1606186170000|2020-11-24 02:49:30|616.71|614.71|616.84|614.84|616.9|614.9|616.65|614.65|17
1606186180000|2020-11-24 02:49:40|616.9|614.9|616.55|614.55|616.9|614.9|616.43|614.43|32
1606186190000|2020-11-24 02:49:50|616.57|614.57|616.46|614.46|616.8|614.8|616.43|614.43|24
1606186200000|2020-11-24 02:50:00|616.45|614.45|616.57|614.57|616.58|614.58|616.27|614.27|24
1606186210000|2020-11-24 02:50:10|616.58|614.58|616.26|614.26|616.58|614.58|616.26|614.26|6
1606186220000|2020-11-24 02:50:20|616.32|614.32|616.17|614.17|616.51|614.51|616.17|614.17|28
1606186230000|2020-11-24 02:50:30|616.21|614.21|615.89|613.89|616.31|614.31|615.89|613.89|24
1606186240000|2020-11-24 02:50:40|615.87|613.87|616.4|614.4|616.4|614.4|615.77|613.77|21
1606186250000|2020-11-24 02:50:50|616.39|614.39|616.39|614.39|616.4|614.4|616.18|614.18|14
1606186260000|2020-11-24 02:51:00|616.41|614.41|616.6|614.6|616.6|614.6|616.38|614.38|9
1606186270000|2020-11-24 02:51:10|616.73|614.73|616.54|614.54|616.74|614.74|616.54|614.54|12
1606186280000|2020-11-24 02:51:20|616.5|614.5|616.48|614.48|616.5|614.5|616.48|614.48|2
1606186290000|2020-11-24 02:51:30|616.51|614.51|616.37|614.37|616.51|614.51|616.37|614.37|15
1606186300000|2020-11-24 02:51:40|616.32|614.32|616.13|614.13|616.32|614.32|616.11|614.11|10
1606186310000|2020-11-24 02:51:50|616.12|614.12|616.07|614.07|616.14|614.14|616|614|23
1606186320000|2020-11-24 02:52:00|615.93|613.93|615.76|613.76|616.06|614.06|615.73|613.73|25
1606186330000|2020-11-24 02:52:10|615.88|613.88|615.72|613.72|615.88|613.88|615.72|613.72|26
1606186340000|2020-11-24 02:52:20|615.73|613.73|615.61|613.61|615.79|613.79|615.58|613.58|23
1606186350000|2020-11-24 02:52:30|615.62|613.62|615.78|613.78|616|614|615.62|613.62|16
1606186360000|2020-11-24 02:52:40|615.79|613.79|615.42|613.42|615.79|613.79|615.37|613.37|25
1606186370000|2020-11-24 02:52:50|615.43|613.43|614.83|612.83|615.43|613.43|614.82|612.82|33
1606186380000|2020-11-24 02:53:00|614.79|612.79|614.78|612.78|615.25|613.25|614.78|612.78|34
1606186390000|2020-11-24 02:53:10|614.75|612.75|615.01|613.01|615.01|613.01|614.46|612.46|32
1606186400000|2020-11-24 02:53:20|615.02|613.02|615.09|613.09|615.31|613.31|615.01|613.01|27
1606186410000|2020-11-24 02:53:30|615.1|613.1|614.88|612.88|615.28|613.28|614.84|612.84|22
1606186420000|2020-11-24 02:53:40|614.89|612.89|614.47|612.47|614.89|612.89|614.41|612.41|16
1606186430000|2020-11-24 02:53:50|614.46|612.46|614.41|612.41|614.46|612.46|614.2|612.2|22
1606186440000|2020-11-24 02:54:00|614.47|612.47|614.5|612.5|614.54|612.54|614.47|612.47|9
1606186450000|2020-11-24 02:54:10|614.49|612.49|614.84|612.84|614.84|612.84|614.49|612.49|19
1606186460000|2020-11-24 02:54:20|614.86|612.86|614.7|612.7|614.86|612.86|614.56|612.56|12
1606186470000|2020-11-24 02:54:30|614.81|612.81|614.77|612.77|614.88|612.88|614.56|612.56|19
1606186480000|2020-11-24 02:54:40|614.8|612.8|614.77|612.77|614.93|612.93|614.73|612.73|20
1606186490000|2020-11-24 02:54:50|614.76|612.76|614.6|612.6|614.76|612.76|614.6|612.6|5
1606186500000|2020-11-24 02:55:00|614.47|612.47|614.21|612.21|614.47|612.47|614.09|612.09|20
1606186510000|2020-11-24 02:55:10|614.12|612.12|614.1|612.1|614.21|612.21|614.1|612.1|8
1606186520000|2020-11-24 02:55:20|613.8|611.8|614.1|612.1|614.14|612.14|613.76|611.76|22
1606186530000|2020-11-24 02:55:30|614.07|612.07|614.11|612.11|614.12|612.12|614.03|612.03|17
1606186540000|2020-11-24 02:55:40|614.1|612.1|613.69|611.69|614.1|612.1|613.69|611.69|17
1606186550000|2020-11-24 02:55:50|613.68|611.68|613.42|611.42|613.68|611.68|613.32|611.32|17
1606186560000|2020-11-24 02:56:00|613.41|611.41|613.67|611.67|613.72|611.72|613.41|611.41|10
1606186570000|2020-11-24 02:56:10|613.66|611.66|613.73|611.73|613.78|611.78|613.58|611.58|15
1606186580000|2020-11-24 02:56:20|613.83|611.83|614.08|612.08|614.12|612.12|613.83|611.83|23
1606186590000|2020-11-24 02:56:30|614.05|612.05|613.66|611.66|614.09|612.09|613.56|611.56|21
1606186600000|2020-11-24 02:56:40|613.74|611.74|613.56|611.56|613.74|611.74|613.55|611.55|18
1606186610000|2020-11-24 02:56:50|613.64|611.64|613.54|611.54|613.64|611.64|613.54|611.54|10
1606186620000|2020-11-24 02:57:00|613.56|611.56|613.46|611.46|613.6|611.6|613.41|611.41|12
1606186630000|2020-11-24 02:57:10|613.47|611.47|613.79|611.79|613.79|611.79|613.47|611.47|19
1606186640000|2020-11-24 02:57:20|613.76|611.76|613.53|611.53|613.76|611.76|613.48|611.48|17
1606186650000|2020-11-24 02:57:30|613.59|611.59|613.6|611.6|613.67|611.67|613.56|611.56|11
1606186660000|2020-11-24 02:57:40|613.67|611.67|613.61|611.61|613.68|611.68|613.57|611.57|7
1606186670000|2020-11-24 02:57:50|613.83|611.83|614.34|612.34|614.34|612.34|613.83|611.83|16
1606186680000|2020-11-24 02:58:00|614.29|612.29|614.06|612.06|614.29|612.29|614.04|612.04|7
1606186690000|2020-11-24 02:58:10|614.12|612.12|614.35|612.35|614.35|612.35|614.07|612.07|14
1606186700000|2020-11-24 02:58:20|614.36|612.36|614.83|612.83|614.89|612.89|614.33|612.33|17
1606186710000|2020-11-24 02:58:30|614.84|612.84|614.77|612.77|614.86|612.86|614.73|612.73|21
1606186720000|2020-11-24 02:58:40|614.84|612.84|614.77|612.77|614.84|612.84|614.71|612.71|13
1606186730000|2020-11-24 02:58:50|614.78|612.78|614.71|612.71|614.85|612.85|614.7|612.7|14
1606186740000|2020-11-24 02:59:00|614.7|612.7|614.43|612.43|614.71|612.71|614.36|612.36|18
1606186750000|2020-11-24 02:59:10|614.45|612.45|614.38|612.38|614.54|612.54|614.29|612.29|26
1606186760000|2020-11-24 02:59:20|614.31|612.31|614.04|612.04|614.42|612.42|614.04|612.04|24
1606186770000|2020-11-24 02:59:30|614.01|612.01|613.66|611.66|614.01|612.01|613.6|611.6|15
1606186780000|2020-11-24 02:59:40|613.7|611.7|614.29|612.29|614.31|612.31|613.7|611.7|30
1606186790000|2020-11-24 02:59:50|614.28|612.28|613.59|611.59|614.33|612.33|613.52|611.52|29
1606186800000|2020-11-24 03:00:00|613.61|611.61|613.82|611.82|613.82|611.82|613.43|611.43|30
1606186810000|2020-11-24 03:00:10|613.74|611.74|613.41|611.41|613.82|611.82|613.41|611.41|25
1606186820000|2020-11-24 03:00:20|613.38|611.38|613.62|611.62|613.69|611.69|613.38|611.38|16
1606186830000|2020-11-24 03:00:30|613.63|611.63|613.61|611.61|613.65|611.65|613.52|611.52|11
1606186840000|2020-11-24 03:00:40|613.62|611.62|613.63|611.63|613.7|611.7|613.58|611.58|13
1606186850000|2020-11-24 03:00:50|613.57|611.57|613.5|611.5|613.58|611.58|613.33|611.33|8
1606186860000|2020-11-24 03:01:00|613.51|611.51|613.55|611.55|613.66|611.66|613.51|611.51|8
1606186870000|2020-11-24 03:01:10|613.53|611.53|613.86|611.86|613.99|611.99|613.53|611.53|11
1606186880000|2020-11-24 03:01:20|613.83|611.83|613.81|611.81|613.86|611.86|613.8|611.8|12
1606186890000|2020-11-24 03:01:30|613.8|611.8|613.8|611.8|613.81|611.81|613.79|611.79|5
1606186900000|2020-11-24 03:01:40|613.81|611.81|613.82|611.82|613.82|611.82|613.8|611.8|4
1606186910000|2020-11-24 03:01:50|613.78|611.78|614.26|612.26|614.26|612.26|613.78|611.78|13
1606186920000|2020-11-24 03:02:00|614.32|612.32|614.63|612.63|614.65|612.65|614.31|612.31|14
1606186930000|2020-11-24 03:02:10|614.72|612.72|614.72|612.72|614.8|612.8|614.6|612.6|20
1606186940000|2020-11-24 03:02:20|614.74|612.74|614.75|612.75|614.81|612.81|614.64|612.64|20
1606186950000|2020-11-24 03:02:30|614.74|612.74|614.78|612.78|614.78|612.78|614.74|612.74|3
1606186960000|2020-11-24 03:02:40|614.77|612.77|614.86|612.86|614.86|612.86|614.66|612.66|10
1606186970000|2020-11-24 03:02:50|615|613|615.01|613.01|615.13|613.13|615|613|12
1606186980000|2020-11-24 03:03:00|615|613|614.66|612.66|615|613|614.66|612.66|14
1606186990000|2020-11-24 03:03:10|614.65|612.65|614.58|612.58|614.76|612.76|614.58|612.58|16
1606187000000|2020-11-24 03:03:20|614.6|612.6|614.67|612.67|614.71|612.71|614.6|612.6|12
1606187010000|2020-11-24 03:03:30|614.65|612.65|614.4|612.4|614.66|612.66|614.29|612.29|18
1606187020000|2020-11-24 03:03:40|614.44|612.44|614.44|612.44|614.46|612.46|614.42|612.42|15
1606187030000|2020-11-24 03:03:50|614.43|612.43|614.48|612.48|614.48|612.48|614.42|612.42|12
1606187040000|2020-11-24 03:04:00|614.46|612.46|614.48|612.48|614.48|612.48|614.45|612.45|8
1606187050000|2020-11-24 03:04:10|614.47|612.47|614.3|612.3|614.56|612.56|614.3|612.3|16
1606187060000|2020-11-24 03:04:20|614.25|612.25|614.19|612.19|614.3|612.3|614.18|612.18|30
1606187070000|2020-11-24 03:04:30|614.14|612.14|614.44|612.44|614.44|612.44|614.14|612.14|21
1606187080000|2020-11-24 03:04:40|614.45|612.45|614.36|612.36|614.54|612.54|614.32|612.32|13
1606187090000|2020-11-24 03:04:50|614.43|612.43|614.47|612.47|614.48|612.48|614.27|612.27|28
1606187100000|2020-11-24 03:05:00|614.48|612.48|614.7|612.7|614.81|612.81|614.48|612.48|23
1606187110000|2020-11-24 03:05:10|614.75|612.75|614.75|612.75|614.8|612.8|614.62|612.62|28
1606187120000|2020-11-24 03:05:20|614.71|612.71|614.72|612.72|614.79|612.79|614.67|612.67|28
1606187130000|2020-11-24 03:05:30|614.7|612.7|614.76|612.76|614.77|612.77|614.7|612.7|23
1606187140000|2020-11-24 03:05:40|614.77|612.77|615.23|613.23|615.31|613.31|614.76|612.76|17
1606187150000|2020-11-24 03:05:50|615.24|613.24|615.66|613.66|615.66|613.66|615.24|613.24|30
1606187160000|2020-11-24 03:06:00|615.67|613.67|615.96|613.96|615.96|613.96|615.67|613.67|12
1606187170000|2020-11-24 03:06:10|615.95|613.95|616.21|614.21|616.21|614.21|615.93|613.93|18
1606187180000|2020-11-24 03:06:20|616.2|614.2|616.26|614.26|616.3|614.3|616.11|614.11|26
1606187190000|2020-11-24 03:06:30|616.3|614.3|616.39|614.39|616.81|614.81|616.3|614.3|23
1606187200000|2020-11-24 03:06:40|616.38|614.38|616.22|614.22|616.41|614.41|616.22|614.22|10
1606187210000|2020-11-24 03:06:50|616.25|614.25|616.24|614.24|616.27|614.27|616.2|614.2|26
1606187220000|2020-11-24 03:07:00|616.26|614.26|616.6|614.6|616.6|614.6|616.19|614.19|26
1606187230000|2020-11-24 03:07:10|616.58|614.58|616.28|614.28|616.6|614.6|616.27|614.27|23
1606187240000|2020-11-24 03:07:20|616.32|614.32|616.27|614.27|616.32|614.32|616.27|614.27|3
1606187250000|2020-11-24 03:07:30|616.35|614.35|616.27|614.27|616.36|614.36|616.27|614.27|11
1606187260000|2020-11-24 03:07:40|616.29|614.29|616.33|614.33|616.42|614.42|616.27|614.27|16
1606187270000|2020-11-24 03:07:50|616.32|614.32|616.69|614.69|616.7|614.7|616.26|614.26|18
1606187280000|2020-11-24 03:08:00|616.68|614.68|616.46|614.46|616.68|614.68|616.46|614.46|13
1606187290000|2020-11-24 03:08:10|616.47|614.47|616.52|614.52|616.57|614.57|616.45|614.45|30
1606187300000|2020-11-24 03:08:20|616.55|614.55|616.47|614.47|616.55|614.55|616.42|614.42|20
1606187310000|2020-11-24 03:08:30|616.5|614.5|616.32|614.32|616.52|614.52|616.2|614.2|12
1606187320000|2020-11-24 03:08:40|616.3|614.3|616.52|614.52|616.52|614.52|616.27|614.27|26
1606187330000|2020-11-24 03:08:50|616.54|614.54|616.65|614.65|616.67|614.67|616.5|614.5|19
1606187340000|2020-11-24 03:09:00|616.67|614.67|616.7|614.7|616.7|614.7|616.61|614.61|16
1606187350000|2020-11-24 03:09:10|616.75|614.75|616.94|614.94|617|615|616.7|614.7|32
1606187360000|2020-11-24 03:09:20|616.92|614.92|616.97|614.97|616.98|614.98|616.88|614.88|22
1606187370000|2020-11-24 03:09:30|616.95|614.95|616.93|614.93|616.99|614.99|616.93|614.93|18
1606187380000|2020-11-24 03:09:40|616.94|614.94|616.9|614.9|616.94|614.94|616.89|614.89|15
1606187390000|2020-11-24 03:09:50|616.88|614.88|616.87|614.87|616.95|614.95|616.87|614.87|12
1606187400000|2020-11-24 03:10:00|616.86|614.86|616.6|614.6|616.86|614.86|616.54|614.54|17
1606187410000|2020-11-24 03:10:10|616.57|614.57|616.71|614.71|616.92|614.92|616.57|614.57|23
1606187420000|2020-11-24 03:10:20|616.68|614.68|616.71|614.71|616.74|614.74|616.64|614.64|27
1606187430000|2020-11-24 03:10:30|616.72|614.72|616.83|614.83|616.86|614.86|616.69|614.69|24
1606187440000|2020-11-24 03:10:40|616.82|614.82|616.79|614.79|616.87|614.87|616.75|614.75|19
1606187450000|2020-11-24 03:10:50|616.78|614.78|616.69|614.69|616.82|614.82|616.55|614.55|25
1606187460000|2020-11-24 03:11:00|616.72|614.72|616.77|614.77|616.77|614.77|616.65|614.65|20
1606187470000|2020-11-24 03:11:10|616.87|614.87|616.95|614.95|616.95|614.95|616.87|614.87|4
1606187480000|2020-11-24 03:11:20|617.13|615.13|617.05|615.05|617.13|615.13|617.03|615.03|12
1606187490000|2020-11-24 03:11:30|617.1|615.1|616.94|614.94|617.1|615.1|616.94|614.94|12
1606187500000|2020-11-24 03:11:40|616.96|614.96|616.96|614.96|616.97|614.97|616.95|614.95|4
1606187510000|2020-11-24 03:11:50|617.01|615.01|617.07|615.07|617.3|615.3|617.01|615.01|26
1606187520000|2020-11-24 03:12:00|617.06|615.06|616.96|614.96|617.06|615.06|616.96|614.96|9
1606187530000|2020-11-24 03:12:10|616.92|614.92|616.89|614.89|616.92|614.92|616.89|614.89|2
1606187540000|2020-11-24 03:12:20|617.03|615.03|617.04|615.04|617.06|615.06|617.03|615.03|11
1606187550000|2020-11-24 03:12:30|617.03|615.03|616.95|614.95|617.03|615.03|616.93|614.93|13
1606187560000|2020-11-24 03:12:40|616.99|614.99|616.98|614.98|617.06|615.06|616.98|614.98|11
1606187570000|2020-11-24 03:12:50|616.97|614.97|617.12|615.12|617.2|615.2|616.97|614.97|19
1606187580000|2020-11-24 03:13:00|617.1|615.1|617.06|615.06|617.1|615.1|617.06|615.06|4
1606187590000|2020-11-24 03:13:10|617.01|615.01|616.85|614.85|617.01|615.01|616.85|614.85|6
1606187600000|2020-11-24 03:13:20|616.83|614.83|617.07|615.07|617.07|615.07|616.83|614.83|20
1606187610000|2020-11-24 03:13:30|617.05|615.05|617.23|615.23|617.27|615.27|617.03|615.03|16
1606187620000|2020-11-24 03:13:40|617.25|615.25|617.23|615.23|617.26|615.26|617.23|615.23|10
1606187630000|2020-11-24 03:13:50|617.22|615.22|617.3|615.3|617.31|615.31|617.21|615.21|11
1606187640000|2020-11-24 03:14:00|617.29|615.29|616.96|614.96|617.3|615.3|616.96|614.96|16
1606187650000|2020-11-24 03:14:10|616.97|614.97|617.15|615.15|617.15|615.15|616.97|614.97|14
1606187660000|2020-11-24 03:14:20|617.14|615.14|616.91|614.91|617.14|615.14|616.91|614.91|8
1606187670000|2020-11-24 03:14:30|616.96|614.96|616.98|614.98|616.98|614.98|616.96|614.96|2
1606187680000|2020-11-24 03:14:40|617.09|615.09|617.15|615.15|617.18|615.18|617.09|615.09|18
1606187690000|2020-11-24 03:14:50|617.16|615.16|617.33|615.33|617.36|615.36|617.16|615.16|13
1606187700000|2020-11-24 03:15:00|617.36|615.36|617.28|615.28|617.38|615.38|617.25|615.25|9
1606187710000|2020-11-24 03:15:10|617.27|615.27|617.21|615.21|617.27|615.27|617.21|615.21|6
1606187720000|2020-11-24 03:15:20|617.19|615.19|617.01|615.01|617.19|615.19|616.93|614.93|16
1606187730000|2020-11-24 03:15:30|617.04|615.04|617.04|615.04|617.2|615.2|617.04|615.04|14
1606187740000|2020-11-24 03:15:40|617.03|615.03|617.1|615.1|617.25|615.25|617.03|615.03|26
1606187750000|2020-11-24 03:15:50|617.12|615.12|617.22|615.22|617.22|615.22|616.95|614.95|12
1606187760000|2020-11-24 03:16:00|617.25|615.25|617.29|615.29|617.3|615.3|617.24|615.24|5
1606187770000|2020-11-24 03:16:10|617.28|615.28|617.27|615.27|617.28|615.28|617.27|615.27|2
1606187790000|2020-11-24 03:16:30|617.34|615.34|617.3|615.3|617.34|615.34|617.29|615.29|4
1606187800000|2020-11-24 03:16:40|617.34|615.34|617.38|615.38|617.39|615.39|617.34|615.34|5
1606187810000|2020-11-24 03:16:50|617.39|615.39|617.45|615.45|617.45|615.45|617.39|615.39|3
1606187820000|2020-11-24 03:17:00|617.44|615.44|617.49|615.49|617.72|615.72|617.44|615.44|10
1606187830000|2020-11-24 03:17:10|617.51|615.51|617.5|615.5|617.51|615.51|617.5|615.5|2
1606187840000|2020-11-24 03:17:20|617.58|615.58|617.56|615.56|617.6|615.6|617.55|615.55|20
1606187850000|2020-11-24 03:17:30|617.6|615.6|617.61|615.61|617.61|615.61|617.6|615.6|2
1606187860000|2020-11-24 03:17:40|617.64|615.64|617.72|615.72|617.75|615.75|617.64|615.64|5
1606187870000|2020-11-24 03:17:50|617.79|615.79|617.93|615.93|617.93|615.93|617.77|615.77|11
1606187880000|2020-11-24 03:18:00|617.94|615.94|617.91|615.91|617.94|615.94|617.87|615.87|12
1606187890000|2020-11-24 03:18:10|617.92|615.92|617.98|615.98|617.98|615.98|617.92|615.92|5
1606187900000|2020-11-24 03:18:20|618|616|618.16|616.16|618.17|616.17|618|616|9
1606187910000|2020-11-24 03:18:30|618.15|616.15|618.2|616.2|618.2|616.2|618.11|616.11|9
1606187920000|2020-11-24 03:18:40|618.23|616.23|617.91|615.91|618.31|616.31|617.91|615.91|21
1606187930000|2020-11-24 03:18:50|617.92|615.92|618.12|616.12|618.12|616.12|617.92|615.92|10
1606187940000|2020-11-24 03:19:00|618.14|616.14|617.91|615.91|618.18|616.18|617.91|615.91|7
1606187950000|2020-11-24 03:19:10|617.92|615.92|617.92|615.92|617.92|615.92|617.92|615.92|1
1606187960000|2020-11-24 03:19:20|617.88|615.88|617.87|615.87|617.88|615.88|617.87|615.87|2
1606187970000|2020-11-24 03:19:30|617.88|615.88|617.82|615.82|617.91|615.91|617.82|615.82|8
1606187980000|2020-11-24 03:19:40|617.83|615.83|617.86|615.86|617.94|615.94|617.83|615.83|8
1606187990000|2020-11-24 03:19:50|617.81|615.81|617.72|615.72|617.81|615.81|617.72|615.72|5
1606188000000|2020-11-24 03:20:00|617.71|615.71|617.7|615.7|617.71|615.71|617.7|615.7|2
1606188010000|2020-11-24 03:20:10|617.57|615.57|617.4|615.4|617.57|615.57|617.34|615.34|10
1606188020000|2020-11-24 03:20:20|617.34|615.34|617.15|615.15|617.4|615.4|617.13|615.13|27
1606188030000|2020-11-24 03:20:30|617.11|615.11|617.11|615.11|617.11|615.11|617.11|615.11|1
1606188040000|2020-11-24 03:20:40|617.09|615.09|616.85|614.85|617.09|615.09|616.85|614.85|10
1606188050000|2020-11-24 03:20:50|616.8|614.8|616.51|614.51|616.8|614.8|616.51|614.51|13
1606188060000|2020-11-24 03:21:00|616.53|614.53|616.5|614.5|616.61|614.61|616.48|614.48|33
1606188070000|2020-11-24 03:21:10|616.51|614.51|616.33|614.33|616.51|614.51|616.27|614.27|30
1606188080000|2020-11-24 03:21:20|616.31|614.31|616.32|614.32|616.35|614.35|616.3|614.3|13
1606188090000|2020-11-24 03:21:30|616.31|614.31|616.18|614.18|616.32|614.32|616.18|614.18|15
1606188100000|2020-11-24 03:21:40|616.17|614.17|616.52|614.52|616.56|614.56|616.1|614.1|23
1606188110000|2020-11-24 03:21:50|616.64|614.64|616.78|614.78|616.78|614.78|616.64|614.64|9
1606188120000|2020-11-24 03:22:00|616.79|614.79|616.66|614.66|616.84|614.84|616.65|614.65|9
1606188130000|2020-11-24 03:22:10|616.71|614.71|616.66|614.66|616.71|614.71|616.66|614.66|4
1606188140000|2020-11-24 03:22:20|616.65|614.65|616.74|614.74|616.76|614.76|616.65|614.65|9
1606188150000|2020-11-24 03:22:30|616.76|614.76|616.79|614.79|616.79|614.79|616.75|614.75|12
1606188160000|2020-11-24 03:22:40|616.8|614.8|616.79|614.79|616.8|614.8|616.79|614.79|4
1606188170000|2020-11-24 03:22:50|616.8|614.8|617.04|615.04|617.12|615.12|616.8|614.8|22
1606188180000|2020-11-24 03:23:00|617.02|615.02|616.82|614.82|617.04|615.04|616.82|614.82|11
1606188190000|2020-11-24 03:23:10|616.86|614.86|617.35|615.35|617.36|615.36|616.86|614.86|21
1606188200000|2020-11-24 03:23:20|617.34|615.34|617.51|615.51|617.51|615.51|617.29|615.29|13
1606188210000|2020-11-24 03:23:30|617.58|615.58|617.77|615.77|617.77|615.77|617.5|615.5|18
1606188220000|2020-11-24 03:23:40|617.78|615.78|617.9|615.9|617.9|615.9|617.65|615.65|20
1606188230000|2020-11-24 03:23:50|617.89|615.89|617.63|615.63|617.89|615.89|617.46|615.46|17
1606188240000|2020-11-24 03:24:00|617.7|615.7|617.66|615.66|617.96|615.96|617.66|615.66|15
1606188250000|2020-11-24 03:24:10|617.69|615.69|617.82|615.82|617.82|615.82|617.69|615.69|6
1606188260000|2020-11-24 03:24:20|617.83|615.83|617.98|615.98|617.98|615.98|617.83|615.83|8
1606188270000|2020-11-24 03:24:30|617.99|615.99|618.02|616.02|618.02|616.02|617.98|615.98|3
1606188290000|2020-11-24 03:24:50|618.12|616.12|618.09|616.09|618.12|616.12|618.05|616.05|4
1606188300000|2020-11-24 03:25:00|618.17|616.17|617.63|615.63|618.19|616.19|617.63|615.63|18
1606188310000|2020-11-24 03:25:10|617.64|615.64|617.4|615.4|617.64|615.64|617.33|615.33|20
1606188320000|2020-11-24 03:25:20|617.38|615.38|617.38|615.38|617.41|615.41|617.37|615.37|12
1606188330000|2020-11-24 03:25:30|617.37|615.37|617.52|615.52|617.57|615.57|617.37|615.37|22
1606188340000|2020-11-24 03:25:40|617.53|615.53|617.63|615.63|617.66|615.66|617.53|615.53|32
1606188350000|2020-11-24 03:25:50|617.64|615.64|617.82|615.82|617.91|615.91|617.64|615.64|25
1606188360000|2020-11-24 03:26:00|617.88|615.88|617.78|615.78|617.89|615.89|617.74|615.74|20
1606188370000|2020-11-24 03:26:10|617.73|615.73|617.68|615.68|617.77|615.77|617.68|615.68|7
1606188380000|2020-11-24 03:26:20|617.67|615.67|618.01|616.01|618.01|616.01|617.67|615.67|13
1606188390000|2020-11-24 03:26:30|618|616|617.87|615.87|618.01|616.01|617.84|615.84|23
1606188400000|2020-11-24 03:26:40|617.86|615.86|617.86|615.86|617.98|615.98|617.85|615.85|16
1606188410000|2020-11-24 03:26:50|617.85|615.85|617.82|615.82|617.85|615.85|617.67|615.67|13
1606188420000|2020-11-24 03:27:00|617.88|615.88|617.68|615.68|618.03|616.03|617.68|615.68|28
1606188430000|2020-11-24 03:27:10|617.67|615.67|617.68|615.68|617.68|615.68|617.58|615.58|19
1606188440000|2020-11-24 03:27:20|617.69|615.69|617.66|615.66|617.75|615.75|617.64|615.64|23
1606188450000|2020-11-24 03:27:30|617.67|615.67|617.48|615.48|617.7|615.7|617.48|615.48|13
1606188460000|2020-11-24 03:27:40|617.49|615.49|617.48|615.48|617.51|615.51|617.48|615.48|4
1606188470000|2020-11-24 03:27:50|617.47|615.47|617.07|615.07|617.47|615.47|617.07|615.07|19
1606188480000|2020-11-24 03:28:00|617.03|615.03|616.8|614.8|617.03|615.03|616.8|614.8|20
1606188490000|2020-11-24 03:28:10|616.78|614.78|616.72|614.72|616.78|614.78|616.66|614.66|9
1606188500000|2020-11-24 03:28:20|616.8|614.8|616.71|614.71|616.91|614.91|616.71|614.71|8
1606188510000|2020-11-24 03:28:30|616.75|614.75|616.96|614.96|616.96|614.96|616.75|614.75|10
1606188520000|2020-11-24 03:28:40|617|615|617.01|615.01|617.04|615.04|616.95|614.95|13
1606188530000|2020-11-24 03:28:50|617.02|615.02|617.16|615.16|617.18|615.18|617.02|615.02|10
1606188540000|2020-11-24 03:29:00|617.15|615.15|617.05|615.05|617.24|615.24|617.05|615.05|15
1606188550000|2020-11-24 03:29:10|617.03|615.03|616.94|614.94|617.03|615.03|616.94|614.94|3
1606188560000|2020-11-24 03:29:20|616.85|614.85|616.83|614.83|616.97|614.97|616.81|614.81|18
1606188570000|2020-11-24 03:29:30|616.81|614.81|616.3|614.3|616.81|614.81|616.3|614.3|21
1606188580000|2020-11-24 03:29:40|616.28|614.28|616.12|614.12|616.3|614.3|616.08|614.08|25
1606188590000|2020-11-24 03:29:50|616.08|614.08|616.13|614.13|616.16|614.16|616.08|614.08|17
1606188600000|2020-11-24 03:30:00|616.09|614.09|616.26|614.26|616.26|614.26|616.07|614.07|16
1606188610000|2020-11-24 03:30:10|616.28|614.28|616.55|614.55|616.64|614.64|616.28|614.28|18
1606188620000|2020-11-24 03:30:20|616.54|614.54|616.64|614.64|616.64|614.64|616.54|614.54|12
1606188630000|2020-11-24 03:30:30|616.63|614.63|616.42|614.42|616.63|614.63|616.42|614.42|17
1606188640000|2020-11-24 03:30:40|616.41|614.41|616.37|614.37|616.57|614.57|616.33|614.33|14
1606188650000|2020-11-24 03:30:50|616.42|614.42|616.38|614.38|616.43|614.43|616.37|614.37|5
1606188660000|2020-11-24 03:31:00|616.36|614.36|616.81|614.81|616.81|614.81|616.36|614.36|14
1606188670000|2020-11-24 03:31:10|616.8|614.8|617.16|615.16|617.16|615.16|616.72|614.72|22
1606188680000|2020-11-24 03:31:20|617.19|615.19|617.26|615.26|617.35|615.35|617.18|615.18|23
1606188690000|2020-11-24 03:31:30|617.25|615.25|617.17|615.17|617.28|615.28|617.12|615.12|31
1606188700000|2020-11-24 03:31:40|617.23|615.23|617.12|615.12|617.23|615.23|617.07|615.07|14
1606188710000|2020-11-24 03:31:50|617.06|615.06|616.79|614.79|617.06|615.06|616.78|614.78|13
1606188720000|2020-11-24 03:32:00|616.83|614.83|616.62|614.62|616.83|614.83|616.52|614.52|26
1606188730000|2020-11-24 03:32:10|616.6|614.6|616.37|614.37|616.6|614.6|616.32|614.32|25
1606188740000|2020-11-24 03:32:20|616.39|614.39|616.14|614.14|616.39|614.39|616.14|614.14|33
1606188750000|2020-11-24 03:32:30|616.15|614.15|616.16|614.16|616.2|614.2|616.14|614.14|21
1606188760000|2020-11-24 03:32:40|616.17|614.17|616.23|614.23|616.23|614.23|616.14|614.14|12
1606188770000|2020-11-24 03:32:50|616.18|614.18|616.27|614.27|616.52|614.52|616.18|614.18|26
1606188780000|2020-11-24 03:33:00|616.29|614.29|616.13|614.13|616.3|614.3|616.13|614.13|11
1606188790000|2020-11-24 03:33:10|615.96|613.96|615.81|613.81|615.96|613.96|615.81|613.81|5
1606188800000|2020-11-24 03:33:20|615.79|613.79|615.76|613.76|615.82|613.82|615.71|613.71|14
1606188810000|2020-11-24 03:33:30|615.75|613.75|615.3|613.3|615.79|613.79|615.28|613.28|25
1606188820000|2020-11-24 03:33:40|615.42|613.42|615.54|613.54|615.91|613.91|615.37|613.37|25
1606188830000|2020-11-24 03:33:50|615.55|613.55|615.62|613.62|615.72|613.72|615.54|613.54|14
1606188840000|2020-11-24 03:34:00|615.65|613.65|615.52|613.52|615.82|613.82|615.46|613.46|26
1606188850000|2020-11-24 03:34:10|615.54|613.54|615.72|613.72|615.77|613.77|615.5|613.5|24
1606188860000|2020-11-24 03:34:20|615.71|613.71|615.85|613.85|615.85|613.85|615.71|613.71|21
1606188870000|2020-11-24 03:34:30|615.84|613.84|616.37|614.37|616.4|614.4|615.84|613.84|18
1606188880000|2020-11-24 03:34:40|616.36|614.36|616.22|614.22|616.36|614.36|616.22|614.22|14
1606188890000|2020-11-24 03:34:50|616.21|614.21|616.15|614.15|616.25|614.25|616.12|614.12|29
1606188900000|2020-11-24 03:35:00|616.16|614.16|616.25|614.25|616.3|614.3|616.16|614.16|20
1606188910000|2020-11-24 03:35:10|616.3|614.3|616.31|614.31|616.36|614.36|616.25|614.25|20
1606188920000|2020-11-24 03:35:20|616.32|614.32|616.26|614.26|616.32|614.32|616.24|614.24|13
1606188930000|2020-11-24 03:35:30|616.28|614.28|616.54|614.54|616.55|614.55|616.28|614.28|16
1606188940000|2020-11-24 03:35:40|616.55|614.55|617.15|615.15|617.15|615.15|616.55|614.55|18
1606188950000|2020-11-24 03:35:50|617.16|615.16|617.1|615.1|617.16|615.16|617.1|615.1|2
1606188960000|2020-11-24 03:36:00|617.07|615.07|617.17|615.17|617.21|615.21|616.95|614.95|19
1606188970000|2020-11-24 03:36:10|617.16|615.16|617.14|615.14|617.2|615.2|616.95|614.95|19
1606188980000|2020-11-24 03:36:20|617.17|615.17|617.53|615.53|617.53|615.53|617.17|615.17|8
1606188990000|2020-11-24 03:36:30|617.57|615.57|617.61|615.61|617.61|615.61|617.57|615.57|2
1606189000000|2020-11-24 03:36:40|617.62|615.62|617.82|615.82|617.84|615.84|617.62|615.62|16
1606189010000|2020-11-24 03:36:50|617.81|615.81|617.86|615.86|617.88|615.88|617.81|615.81|17
1606189020000|2020-11-24 03:37:00|617.87|615.87|617.96|615.96|617.96|615.96|617.85|615.85|19
1606189030000|2020-11-24 03:37:10|617.98|615.98|617.99|615.99|618|616|617.96|615.96|14
1606189040000|2020-11-24 03:37:20|617.97|615.97|618.03|616.03|618.03|616.03|617.96|615.96|13
1606189050000|2020-11-24 03:37:30|618.04|616.04|617.96|615.96|618.07|616.07|617.96|615.96|9
1606189060000|2020-11-24 03:37:40|618|616|617.96|615.96|618.06|616.06|617.96|615.96|15
1606189070000|2020-11-24 03:37:50|617.95|615.95|617.73|615.73|617.95|615.95|617.73|615.73|8
1606189080000|2020-11-24 03:38:00|617.77|615.77|617.71|615.71|617.77|615.77|617.71|615.71|7
1606189090000|2020-11-24 03:38:10|617.7|615.7|617.35|615.35|617.7|615.7|617.35|615.35|15
1606189100000|2020-11-24 03:38:20|617.31|615.31|617.32|615.32|617.33|615.33|617.31|615.31|5
1606189110000|2020-11-24 03:38:30|617.34|615.34|617.53|615.53|617.53|615.53|617.29|615.29|21
1606189120000|2020-11-24 03:38:40|617.51|615.51|617.46|615.46|617.57|615.57|617.44|615.44|25
1606189130000|2020-11-24 03:38:50|617.41|615.41|617.52|615.52|617.52|615.52|617.41|615.41|27
1606189140000|2020-11-24 03:39:00|617.53|615.53|617.5|615.5|617.53|615.53|617.5|615.5|12
1606189150000|2020-11-24 03:39:10|617.51|615.51|617.47|615.47|617.57|615.57|617.44|615.44|21
1606189160000|2020-11-24 03:39:20|617.48|615.48|617.52|615.52|617.53|615.53|617.45|615.45|16
1606189170000|2020-11-24 03:39:30|617.5|615.5|617.84|615.84|617.93|615.93|617.48|615.48|20
1606189180000|2020-11-24 03:39:40|617.79|615.79|617.48|615.48|617.79|615.79|617.48|615.48|17
1606189190000|2020-11-24 03:39:50|617.49|615.49|617.49|615.49|617.49|615.49|617.49|615.49|1
1606189200000|2020-11-24 03:40:00|617.48|615.48|617.48|615.48|617.48|615.48|617.48|615.48|1
1606189210000|2020-11-24 03:40:10|617.49|615.49|617.48|615.48|617.53|615.53|617.45|615.45|8
1606189220000|2020-11-24 03:40:20|617.4|615.4|617.4|615.4|617.4|615.4|617.4|615.4|1
1606189230000|2020-11-24 03:40:30|617.48|615.48|617.65|615.65|617.77|615.77|617.41|615.41|26
1606189240000|2020-11-24 03:40:40|617.66|615.66|617.36|615.36|617.81|615.81|617.31|615.31|13
1606189250000|2020-11-24 03:40:50|617.34|615.34|617.55|615.55|617.6|615.6|617.34|615.34|24
1606189260000|2020-11-24 03:41:00|617.61|615.61|617.43|615.43|617.63|615.63|617.37|615.37|20
1606189270000|2020-11-24 03:41:10|617.42|615.42|617.27|615.27|617.42|615.42|617.27|615.27|15
1606189280000|2020-11-24 03:41:20|617.25|615.25|617.01|615.01|617.25|615.25|616.99|614.99|15
1606189290000|2020-11-24 03:41:30|616.98|614.98|616.91|614.91|617|615|616.89|614.89|12
1606189300000|2020-11-24 03:41:40|616.92|614.92|617.07|615.07|617.12|615.12|616.9|614.9|23
1606189310000|2020-11-24 03:41:50|617.09|615.09|616.88|614.88|617.09|615.09|616.88|614.88|11
1606189320000|2020-11-24 03:42:00|616.81|614.81|616.73|614.73|616.84|614.84|616.68|614.68|27
1606189330000|2020-11-24 03:42:10|616.78|614.78|616.73|614.73|616.88|614.88|616.73|614.73|6
1606189340000|2020-11-24 03:42:20|616.83|614.83|616.86|614.86|616.86|614.86|616.62|614.62|24
1606189350000|2020-11-24 03:42:30|616.85|614.85|617.05|615.05|617.05|615.05|616.85|614.85|10
1606189360000|2020-11-24 03:42:40|617.17|615.17|617.2|615.2|617.2|615.2|617.12|615.12|21
1606189370000|2020-11-24 03:42:50|617.18|615.18|617.02|615.02|617.18|615.18|616.98|614.98|21
1606189380000|2020-11-24 03:43:00|617|615|616.85|614.85|617.04|615.04|616.85|614.85|8
1606189390000|2020-11-24 03:43:10|616.82|614.82|616.85|614.85|616.85|614.85|616.82|614.82|2
1606189400000|2020-11-24 03:43:20|616.84|614.84|616.81|614.81|616.85|614.85|616.81|614.81|7
1606189410000|2020-11-24 03:43:30|616.82|614.82|616.8|614.8|616.87|614.87|616.77|614.77|25
1606189420000|2020-11-24 03:43:40|616.83|614.83|616.79|614.79|616.86|614.86|616.77|614.77|24
1606189430000|2020-11-24 03:43:50|616.77|614.77|616.85|614.85|616.85|614.85|616.75|614.75|15
1606189440000|2020-11-24 03:44:00|616.91|614.91|617.16|615.16|617.19|615.19|616.91|614.91|26
1606189450000|2020-11-24 03:44:10|617.18|615.18|617.13|615.13|617.22|615.22|617.08|615.08|20
1606189460000|2020-11-24 03:44:20|617.14|615.14|617.15|615.15|617.18|615.18|617.03|615.03|24
1606189470000|2020-11-24 03:44:30|617.16|615.16|617.38|615.38|617.38|615.38|617.13|615.13|21
1606189480000|2020-11-24 03:44:40|617.37|615.37|617.24|615.24|617.44|615.44|617.19|615.19|23
1606189490000|2020-11-24 03:44:50|617.25|615.25|616.98|614.98|617.25|615.25|616.97|614.97|23
1606189500000|2020-11-24 03:45:00|616.97|614.97|616.95|614.95|617|615|616.95|614.95|15
1606189510000|2020-11-24 03:45:10|616.94|614.94|616.72|614.72|616.94|614.94|616.7|614.7|17
1606189520000|2020-11-24 03:45:20|616.75|614.75|616.86|614.86|616.98|614.98|616.75|614.75|21
1606189530000|2020-11-24 03:45:30|616.85|614.85|616.91|614.91|616.91|614.91|616.69|614.69|32
1606189540000|2020-11-24 03:45:40|616.92|614.92|616.95|614.95|616.97|614.97|616.92|614.92|9
1606189550000|2020-11-24 03:45:50|616.94|614.94|616.76|614.76|616.94|614.94|616.72|614.72|23
1606189560000|2020-11-24 03:46:00|616.77|614.77|616.79|614.79|616.79|614.79|616.72|614.72|19
1606189570000|2020-11-24 03:46:10|616.77|614.77|616.72|614.72|616.78|614.78|616.71|614.71|15
1606189580000|2020-11-24 03:46:20|616.73|614.73|616.78|614.78|616.81|614.81|616.73|614.73|8
1606189590000|2020-11-24 03:46:30|616.77|614.77|616.6|614.6|616.77|614.77|616.6|614.6|14
1606189600000|2020-11-24 03:46:40|616.55|614.55|616.64|614.64|616.64|614.64|616.42|614.42|17
1606189610000|2020-11-24 03:46:50|616.63|614.63|616.63|614.63|616.66|614.66|616.58|614.58|26
1606189620000|2020-11-24 03:47:00|616.62|614.62|616.61|614.61|616.66|614.66|616.61|614.61|7
1606189630000|2020-11-24 03:47:10|616.57|614.57|616.54|614.54|616.62|614.62|616.51|614.51|23
1606189640000|2020-11-24 03:47:20|616.55|614.55|616.51|614.51|616.57|614.57|616.51|614.51|9
1606189650000|2020-11-24 03:47:30|616.52|614.52|616.53|614.53|616.53|614.53|616.52|614.52|2
1606189660000|2020-11-24 03:47:40|616.48|614.48|616.39|614.39|616.48|614.48|616.37|614.37|10
1606189670000|2020-11-24 03:47:50|616.4|614.4|616.4|614.4|616.4|614.4|616.39|614.39|3
1606189680000|2020-11-24 03:48:00|616.35|614.35|616.18|614.18|616.35|614.35|616.14|614.14|15
1606189690000|2020-11-24 03:48:10|616.17|614.17|616.34|614.34|616.34|614.34|616.17|614.17|9
1606189700000|2020-11-24 03:48:20|616.25|614.25|616.18|614.18|616.35|614.35|616.15|614.15|17
1606189710000|2020-11-24 03:48:30|616.16|614.16|616.13|614.13|616.18|614.18|616.12|614.12|13
1606189720000|2020-11-24 03:48:40|616.12|614.12|616.01|614.01|616.12|614.12|616.01|614.01|6
1606189730000|2020-11-24 03:48:50|615.94|613.94|616.1|614.1|616.1|614.1|615.82|613.82|26
1606189740000|2020-11-24 03:49:00|616.11|614.11|615.83|613.83|616.11|614.11|615.83|613.83|10
1606189750000|2020-11-24 03:49:10|615.84|613.84|615.78|613.78|615.84|613.84|615.78|613.78|5
1606189760000|2020-11-24 03:49:20|615.74|613.74|615.52|613.52|615.74|613.74|615.48|613.48|25
1606189770000|2020-11-24 03:49:30|615.58|613.58|615.51|613.51|615.63|613.63|615.43|613.43|33
1606189780000|2020-11-24 03:49:40|615.5|613.5|615.53|613.53|615.62|613.62|615.48|613.48|29
1606189790000|2020-11-24 03:49:50|615.52|613.52|615.33|613.33|615.61|613.61|615.33|613.33|20
1606189800000|2020-11-24 03:50:00|615.29|613.29|615.35|613.35|615.51|613.51|615.28|613.28|22
1606189810000|2020-11-24 03:50:10|615.29|613.29|615.08|613.08|615.33|613.33|615.05|613.05|19
1606189820000|2020-11-24 03:50:20|615.14|613.14|615.09|613.09|615.34|613.34|615.09|613.09|25
1606189830000|2020-11-24 03:50:30|615.1|613.1|614.96|612.96|615.17|613.17|614.96|612.96|24
1606189840000|2020-11-24 03:50:40|614.94|612.94|615.07|613.07|615.07|613.07|614.61|612.61|23
1606189850000|2020-11-24 03:50:50|615.02|613.02|615.45|613.45|615.48|613.48|615|613|37
1606189860000|2020-11-24 03:51:00|615.42|613.42|615.16|613.16|615.46|613.46|615.16|613.16|22
1606189870000|2020-11-24 03:51:10|615.14|613.14|614.93|612.93|615.14|613.14|614.93|612.93|17
1606189880000|2020-11-24 03:51:20|614.83|612.83|614.56|612.56|614.83|612.83|614.56|612.56|20
1606189890000|2020-11-24 03:51:30|614.73|612.73|614.84|612.84|614.85|612.85|614.57|612.57|18
1606189900000|2020-11-24 03:51:40|614.88|612.88|614.51|612.51|614.88|612.88|614.51|612.51|30
1606189910000|2020-11-24 03:51:50|614.44|612.44|614.37|612.37|614.46|612.46|614.36|612.36|16
1606189920000|2020-11-24 03:52:00|614.36|612.36|614.09|612.09|614.36|612.36|614.04|612.04|31
1606189930000|2020-11-24 03:52:10|614.1|612.1|614.24|612.24|614.38|612.38|614.1|612.1|35
1606189940000|2020-11-24 03:52:20|614.25|612.25|614.19|612.19|614.43|612.43|614.19|612.19|28
1606189950000|2020-11-24 03:52:30|614.22|612.22|614.14|612.14|614.26|612.26|614.06|612.06|25
1606189960000|2020-11-24 03:52:40|614.08|612.08|614.2|612.2|614.25|612.25|613.82|611.82|37
1606189970000|2020-11-24 03:52:50|614.07|612.07|614.33|612.33|614.33|612.33|614.06|612.06|22
1606189980000|2020-11-24 03:53:00|614.4|612.4|614.31|612.31|614.45|612.45|614.24|612.24|28
1606189990000|2020-11-24 03:53:10|614.3|612.3|614.58|612.58|614.6|612.6|614.24|612.24|31
1606190000000|2020-11-24 03:53:20|614.59|612.59|614.63|612.63|614.67|612.67|614.46|612.46|9
1606190010000|2020-11-24 03:53:30|614.66|612.66|614.72|612.72|614.72|612.72|614.56|612.56|29
1606190020000|2020-11-24 03:53:40|614.73|612.73|614.71|612.71|614.81|612.81|614.66|612.66|28
1606190030000|2020-11-24 03:53:50|614.72|612.72|614.65|612.65|614.88|612.88|614.64|612.64|34
1606190040000|2020-11-24 03:54:00|614.71|612.71|614.57|612.57|614.85|612.85|614.54|612.54|30
1606190050000|2020-11-24 03:54:10|614.55|612.55|614.76|612.76|614.76|612.76|614.55|612.55|29
1606190060000|2020-11-24 03:54:20|614.82|612.82|614.89|612.89|614.92|612.92|614.79|612.79|28
1606190070000|2020-11-24 03:54:30|614.92|612.92|614.87|612.87|614.93|612.93|614.84|612.84|30
1606190080000|2020-11-24 03:54:40|614.89|612.89|614.85|612.85|614.92|612.92|614.74|612.74|18
1606190090000|2020-11-24 03:54:50|614.84|612.84|614.83|612.83|614.88|612.88|614.82|612.82|18
1606190100000|2020-11-24 03:55:00|614.82|612.82|614.67|612.67|614.85|612.85|614.65|612.65|24
1606190110000|2020-11-24 03:55:10|614.63|612.63|614.7|612.7|614.79|612.79|614.61|612.61|34
1606190120000|2020-11-24 03:55:20|614.74|612.74|614.83|612.83|614.84|612.84|614.65|612.65|27
1606190130000|2020-11-24 03:55:30|614.82|612.82|615.05|613.05|615.12|613.12|614.82|612.82|23
1606190140000|2020-11-24 03:55:40|615.06|613.06|615.37|613.37|615.37|613.37|615.06|613.06|19
1606190150000|2020-11-24 03:55:50|615.36|613.36|615.57|613.57|615.57|613.57|615.36|613.36|31
1606190160000|2020-11-24 03:56:00|615.61|613.61|615.99|613.99|616.01|614.01|615.58|613.58|17
1606190170000|2020-11-24 03:56:10|616.06|614.06|615.44|613.44|616.11|614.11|615.38|613.38|32
1606190180000|2020-11-24 03:56:20|615.43|613.43|615.31|613.31|615.44|613.44|615.27|613.27|29
1606190190000|2020-11-24 03:56:30|615.3|613.3|615.32|613.32|615.39|613.39|615.29|613.29|25
1606190200000|2020-11-24 03:56:40|615.34|613.34|615.57|613.57|615.67|613.67|615.33|613.33|27
1606190210000|2020-11-24 03:56:50|615.58|613.58|615.84|613.84|615.85|613.85|615.58|613.58|27
1606190220000|2020-11-24 03:57:00|615.85|613.85|615.85|613.85|615.91|613.91|615.83|613.83|27
1606190230000|2020-11-24 03:57:10|615.88|613.88|615.72|613.72|615.88|613.88|615.69|613.69|25
1606190240000|2020-11-24 03:57:20|615.69|613.69|615.52|613.52|615.73|613.73|615.52|613.52|24
1606190250000|2020-11-24 03:57:30|615.46|613.46|615.43|613.43|615.5|613.5|615.3|613.3|21
1606190260000|2020-11-24 03:57:40|615.38|613.38|615.66|613.66|615.72|613.72|615.38|613.38|27
1606190270000|2020-11-24 03:57:50|615.61|613.61|615.51|613.51|615.62|613.62|615.43|613.43|18
1606190280000|2020-11-24 03:58:00|615.49|613.49|615.08|613.08|615.57|613.57|615.07|613.07|18
1606190290000|2020-11-24 03:58:10|615.09|613.09|615.4|613.4|615.4|613.4|615.09|613.09|15
1606190300000|2020-11-24 03:58:20|615.45|613.45|615.64|613.64|615.64|613.64|615.45|613.45|9
1606190310000|2020-11-24 03:58:30|615.69|613.69|615.87|613.87|615.92|613.92|615.69|613.69|19
1606190320000|2020-11-24 03:58:40|615.89|613.89|615.83|613.83|615.97|613.97|615.79|613.79|33
1606190330000|2020-11-24 03:58:50|615.85|613.85|615.41|613.41|615.85|613.85|615.39|613.39|27
1606190340000|2020-11-24 03:59:00|615.39|613.39|615.5|613.5|615.51|613.51|615.18|613.18|31
1606190350000|2020-11-24 03:59:10|615.46|613.46|615.32|613.32|615.46|613.46|615.32|613.32|15
1606190360000|2020-11-24 03:59:20|615.37|613.37|615.5|613.5|615.57|613.57|615.36|613.36|14
1606190370000|2020-11-24 03:59:30|615.48|613.48|615.36|613.36|615.48|613.48|615.35|613.35|11
1606190380000|2020-11-24 03:59:40|615.34|613.34|615.27|613.27|615.34|613.34|615.27|613.27|4
1606190390000|2020-11-24 03:59:50|615.16|613.16|615.1|613.1|615.22|613.22|615.08|613.08|8
1606190400000|2020-11-24 04:00:00|615.07|613.07|614.95|612.95|615.07|613.07|614.95|612.95|8
1606190410000|2020-11-24 04:00:10|614.94|612.94|614.88|612.88|614.94|612.94|614.88|612.88|4
1606190420000|2020-11-24 04:00:20|614.83|612.83|614.78|612.78|614.86|612.86|614.76|612.76|17
1606190430000|2020-11-24 04:00:30|614.72|612.72|614.67|612.67|614.73|612.73|614.67|612.67|5
1606190440000|2020-11-24 04:00:40|614.64|612.64|614.35|612.35|614.64|612.64|614.35|612.35|12
1606190450000|2020-11-24 04:00:50|614.36|612.36|614.49|612.49|614.49|612.49|614.28|612.28|13
1606190460000|2020-11-24 04:01:00|614.54|612.54|614.51|612.51|614.56|612.56|614.42|612.42|15
1606190470000|2020-11-24 04:01:10|614.52|612.52|614.46|612.46|614.54|612.54|614.46|612.46|5
1606190480000|2020-11-24 04:01:20|614.47|612.47|614.26|612.26|614.58|612.58|614.26|612.26|22
1606190490000|2020-11-24 04:01:30|614.25|612.25|614.14|612.14|614.3|612.3|614.12|612.12|16
1606190500000|2020-11-24 04:01:40|614.11|612.11|614.05|612.05|614.11|612.11|614.01|612.01|10
1606190510000|2020-11-24 04:01:50|614.04|612.04|614.13|612.13|614.45|612.45|614.04|612.04|20
1606190520000|2020-11-24 04:02:00|614.12|612.12|614.79|612.79|614.8|612.8|614.12|612.12|22
1606190530000|2020-11-24 04:02:10|614.84|612.84|615.54|613.54|615.54|613.54|614.84|612.84|12
1606190540000|2020-11-24 04:02:20|615.52|613.52|616.26|614.26|616.29|614.29|615.52|613.52|27
1606190550000|2020-11-24 04:02:30|616.27|614.27|616.24|614.24|616.33|614.33|616.08|614.08|27
1606190560000|2020-11-24 04:02:40|616.23|614.23|616.5|614.5|616.57|614.57|616.18|614.18|16
1606190570000|2020-11-24 04:02:50|616.56|614.56|616.9|614.9|617.12|615.12|616.56|614.56|19
1606190580000|2020-11-24 04:03:00|616.93|614.93|616.88|614.88|617.24|615.24|616.88|614.88|25
1606190590000|2020-11-24 04:03:10|616.79|614.79|617.08|615.08|617.08|615.08|616.74|614.74|27
1606190600000|2020-11-24 04:03:20|617.21|615.21|617.29|615.29|617.45|615.45|617.21|615.21|22
1606190610000|2020-11-24 04:03:30|617.27|615.27|617.31|615.31|617.31|615.31|617.07|615.07|25
1606190620000|2020-11-24 04:03:40|617.38|615.38|617.55|615.55|617.58|615.58|617.31|615.31|30
1606190630000|2020-11-24 04:03:50|617.59|615.59|617.48|615.48|617.67|615.67|617.48|615.48|21
1606190640000|2020-11-24 04:04:00|617.47|615.47|617.56|615.56|617.59|615.59|617.31|615.31|33
1606190650000|2020-11-24 04:04:10|617.55|615.55|617.58|615.58|617.59|615.59|617.48|615.48|31
1606190660000|2020-11-24 04:04:20|617.68|615.68|617.3|615.3|617.7|615.7|617.3|615.3|15
1606190670000|2020-11-24 04:04:30|617.22|615.22|617.5|615.5|617.51|615.51|617.22|615.22|22
1606190680000|2020-11-24 04:04:40|617.51|615.51|616.84|614.84|617.51|615.51|616.84|614.84|28
1606190690000|2020-11-24 04:04:50|616.83|614.83|616.76|614.76|616.9|614.9|616.76|614.76|15
1606190700000|2020-11-24 04:05:00|616.77|614.77|616.68|614.68|616.92|614.92|616.55|614.55|26
1606190710000|2020-11-24 04:05:10|616.66|614.66|616.81|614.81|616.87|614.87|616.66|614.66|17
1606190720000|2020-11-24 04:05:20|616.82|614.82|616.7|614.7|616.82|614.82|616.59|614.59|22
1606190730000|2020-11-24 04:05:30|616.67|614.67|616.85|614.85|616.85|614.85|616.63|614.63|25
1606190740000|2020-11-24 04:05:40|616.86|614.86|617.19|615.19|617.19|615.19|616.86|614.86|19
1606190750000|2020-11-24 04:05:50|617.23|615.23|617.51|615.51|617.51|615.51|617.23|615.23|3
1606190760000|2020-11-24 04:06:00|617.52|615.52|617.83|615.83|617.83|615.83|617.52|615.52|8
1606190770000|2020-11-24 04:06:10|617.88|615.88|617.79|615.79|617.92|615.92|617.79|615.79|6
1606190780000|2020-11-24 04:06:20|617.78|615.78|617.95|615.95|617.95|615.95|617.69|615.69|13
1606190790000|2020-11-24 04:06:30|617.94|615.94|617.91|615.91|618.1|616.1|617.86|615.86|34
1606190800000|2020-11-24 04:06:40|617.9|615.9|618.16|616.16|618.16|616.16|617.84|615.84|26
1606190810000|2020-11-24 04:06:50|618.14|616.14|617.69|615.69|618.18|616.18|617.59|615.59|36
1606190820000|2020-11-24 04:07:00|617.61|615.61|617.36|615.36|617.61|615.61|617.26|615.26|21
1606190830000|2020-11-24 04:07:10|617.37|615.37|617.51|615.51|617.56|615.56|617.31|615.31|24
1606190840000|2020-11-24 04:07:20|617.38|615.38|617.32|615.32|617.45|615.45|617.3|615.3|30
1606190850000|2020-11-24 04:07:30|617.31|615.31|617.33|615.33|617.33|615.33|617.17|615.17|24
1606190860000|2020-11-24 04:07:40|617.4|615.4|617.4|615.4|617.4|615.4|617.4|615.4|1
1606190870000|2020-11-24 04:07:50|617.42|615.42|617.62|615.62|617.69|615.69|617.31|615.31|29
1606190880000|2020-11-24 04:08:00|617.59|615.59|617.45|615.45|617.59|615.59|617.4|615.4|29
1606190890000|2020-11-24 04:08:10|617.46|615.46|617.4|615.4|617.46|615.46|617.38|615.38|6
1606190900000|2020-11-24 04:08:20|617.39|615.39|617.44|615.44|617.47|615.47|617.33|615.33|26
1606190910000|2020-11-24 04:08:30|617.43|615.43|617.37|615.37|617.48|615.48|617.37|615.37|31
1606190920000|2020-11-24 04:08:40|617.36|615.36|617.03|615.03|617.36|615.36|616.99|614.99|12
1606190930000|2020-11-24 04:08:50|617.04|615.04|617.1|615.1|617.19|615.19|617.02|615.02|23
1606190940000|2020-11-24 04:09:00|617.09|615.09|617.23|615.23|617.27|615.27|617.07|615.07|32
1606190950000|2020-11-24 04:09:10|617.24|615.24|617.18|615.18|617.25|615.25|617.15|615.15|15
1606190960000|2020-11-24 04:09:20|617.2|615.2|617.19|615.19|617.32|615.32|617.13|615.13|17
1606190970000|2020-11-24 04:09:30|617.22|615.22|617.33|615.33|617.38|615.38|617.22|615.22|24
1606190980000|2020-11-24 04:09:40|617.32|615.32|617.54|615.54|617.56|615.56|617.31|615.31|22
1606190990000|2020-11-24 04:09:50|617.56|615.56|617.58|615.58|617.59|615.59|617.51|615.51|16
1606191000000|2020-11-24 04:10:00|617.57|615.57|617.57|615.57|617.85|615.85|617.55|615.55|31
1606191010000|2020-11-24 04:10:10|617.55|615.55|617.51|615.51|617.61|615.61|617.48|615.48|22
1606191020000|2020-11-24 04:10:20|617.54|615.54|617.68|615.68|617.68|615.68|617.51|615.51|31
1606191030000|2020-11-24 04:10:30|617.67|615.67|617.63|615.63|617.67|615.67|617.43|615.43|26
1606191040000|2020-11-24 04:10:40|617.62|615.62|617.56|615.56|617.64|615.64|617.55|615.55|21
1606191050000|2020-11-24 04:10:50|617.62|615.62|617.51|615.51|617.63|615.63|617.51|615.51|30
1606191060000|2020-11-24 04:11:00|617.52|615.52|617.59|615.59|617.61|615.61|617.51|615.51|21
1606191070000|2020-11-24 04:11:10|617.58|615.58|617.57|615.57|617.63|615.63|617.56|615.56|18
1606191080000|2020-11-24 04:11:20|617.56|615.56|617.58|615.58|617.59|615.59|617.53|615.53|20
1606191090000|2020-11-24 04:11:30|617.59|615.59|617.56|615.56|617.65|615.65|617.56|615.56|16
1606191100000|2020-11-24 04:11:40|617.54|615.54|617.62|615.62|617.63|615.63|617.54|615.54|14
1606191110000|2020-11-24 04:11:50|617.64|615.64|617.58|615.58|617.64|615.64|617.55|615.55|19
1606191120000|2020-11-24 04:12:00|617.6|615.6|617.59|615.59|617.61|615.61|617.56|615.56|27
1606191130000|2020-11-24 04:12:10|617.61|615.61|618.11|616.11|618.11|616.11|617.61|615.61|24
1606191140000|2020-11-24 04:12:20|618.16|616.16|618.15|616.15|618.18|616.18|618.14|616.14|9
1606191150000|2020-11-24 04:12:30|618.22|616.22|618.2|616.2|618.23|616.23|618.15|616.15|16
1606191160000|2020-11-24 04:12:40|618.19|616.19|618.1|616.1|618.28|616.28|617.99|615.99|31
1606191170000|2020-11-24 04:12:50|618.09|616.09|618.02|616.02|618.1|616.1|617.89|615.89|30
1606191180000|2020-11-24 04:13:00|618|616|618.02|616.02|618.06|616.06|617.98|615.98|15
1606191190000|2020-11-24 04:13:10|617.91|615.91|617.81|615.81|617.94|615.94|617.81|615.81|18
1606191200000|2020-11-24 04:13:20|617.83|615.83|617.8|615.8|617.87|615.87|617.79|615.79|15
1606191210000|2020-11-24 04:13:30|617.64|615.64|618.08|616.08|618.08|616.08|617.64|615.64|23
1606191220000|2020-11-24 04:13:40|618.06|616.06|618.12|616.12|618.15|616.15|618.06|616.06|21
1606191230000|2020-11-24 04:13:50|618.14|616.14|618.22|616.22|618.25|616.25|618.09|616.09|30
1606191240000|2020-11-24 04:14:00|618.21|616.21|618.17|616.17|618.24|616.24|618.16|616.16|20
1606191250000|2020-11-24 04:14:10|618.21|616.21|618.43|616.43|618.43|616.43|618.2|616.2|15
1606191260000|2020-11-24 04:14:20|618.44|616.44|618.45|616.45|618.45|616.45|618.44|616.44|2
1606191270000|2020-11-24 04:14:30|618.52|616.52|618.64|616.64|618.64|616.64|618.52|616.52|7
1606191280000|2020-11-24 04:14:40|618.69|616.69|618.42|616.42|618.78|616.78|618.42|616.42|13
1606191290000|2020-11-24 04:14:50|618.38|616.38|618.39|616.39|618.47|616.47|618.2|616.2|22
1606191300000|2020-11-24 04:15:00|618.4|616.4|617.9|615.9|618.4|616.4|617.9|615.9|14
1606191310000|2020-11-24 04:15:10|618.03|616.03|617.93|615.93|618.03|616.03|617.88|615.88|8
1606191320000|2020-11-24 04:15:20|617.92|615.92|618.27|616.27|618.27|616.27|617.92|615.92|25
1606191330000|2020-11-24 04:15:30|618.31|616.31|618.13|616.13|618.54|616.54|618.13|616.13|15
1606191340000|2020-11-24 04:15:40|618.09|616.09|618.29|616.29|618.29|616.29|617.98|615.98|15
1606191350000|2020-11-24 04:15:50|618.31|616.31|618.79|616.79|618.8|616.8|618.31|616.31|15
1606191360000|2020-11-24 04:16:00|618.78|616.78|618.57|616.57|618.78|616.78|618.44|616.44|13
1606191370000|2020-11-24 04:16:10|618.56|616.56|618.78|616.78|618.78|616.78|618.54|616.54|16
1606191380000|2020-11-24 04:16:20|618.83|616.83|618.87|616.87|619.04|617.04|618.83|616.83|22
1606191390000|2020-11-24 04:16:30|618.91|616.91|618.47|616.47|618.91|616.91|618.47|616.47|24
1606191400000|2020-11-24 04:16:40|618.49|616.49|618.52|616.52|618.52|616.52|618.45|616.45|23
1606191410000|2020-11-24 04:16:50|618.47|616.47|618.3|616.3|618.47|616.47|618.29|616.29|20
1606191420000|2020-11-24 04:17:00|618.24|616.24|618.45|616.45|618.52|616.52|618.24|616.24|30
1606191430000|2020-11-24 04:17:10|618.48|616.48|618.23|616.23|618.48|616.48|618.21|616.21|30
1606191440000|2020-11-24 04:17:20|618.22|616.22|618.13|616.13|618.24|616.24|617.99|615.99|18
1606191450000|2020-11-24 04:17:30|618.15|616.15|617.78|615.78|618.15|616.15|617.78|615.78|22
1606191460000|2020-11-24 04:17:40|617.73|615.73|617.82|615.82|617.82|615.82|617.63|615.63|7
1606191470000|2020-11-24 04:17:50|617.83|615.83|618.06|616.06|618.11|616.11|617.83|615.83|11
1606191480000|2020-11-24 04:18:00|617.91|615.91|617.75|615.75|617.92|615.92|617.74|615.74|9
1606191490000|2020-11-24 04:18:10|617.72|615.72|617.57|615.57|617.72|615.72|617.56|615.56|24
1606191500000|2020-11-24 04:18:20|617.56|615.56|617.63|615.63|617.66|615.66|617.48|615.48|22
1606191510000|2020-11-24 04:18:30|617.58|615.58|617.72|615.72|617.78|615.78|617.56|615.56|25
1606191520000|2020-11-24 04:18:40|617.73|615.73|617.39|615.39|617.74|615.74|617.39|615.39|30
1606191530000|2020-11-24 04:18:50|617.38|615.38|617.51|615.51|617.51|615.51|617.2|615.2|22
1606191540000|2020-11-24 04:19:00|617.48|615.48|617.37|615.37|617.52|615.52|617.26|615.26|16
1606191550000|2020-11-24 04:19:10|617.54|615.54|617.48|615.48|617.54|615.54|617.39|615.39|21
1606191560000|2020-11-24 04:19:20|617.53|615.53|617.28|615.28|617.53|615.53|617.25|615.25|30
1606191570000|2020-11-24 04:19:30|617.25|615.25|617.25|615.25|617.38|615.38|617.24|615.24|30
1606191580000|2020-11-24 04:19:40|617.26|615.26|617.37|615.37|617.37|615.37|617.25|615.25|21
1606191590000|2020-11-24 04:19:50|617.32|615.32|617.36|615.36|617.41|615.41|617.29|615.29|20
1606191600000|2020-11-24 04:20:00|617.41|615.41|617.8|615.8|617.8|615.8|617.35|615.35|28
1606191610000|2020-11-24 04:20:10|617.81|615.81|618.08|616.08|618.13|616.13|617.81|615.81|33
1606191620000|2020-11-24 04:20:20|618.13|616.13|618.17|616.17|618.21|616.21|618.03|616.03|30
1606191630000|2020-11-24 04:20:30|618.19|616.19|618.2|616.2|618.33|616.33|618.16|616.16|19
1606191640000|2020-11-24 04:20:40|618.18|616.18|618.12|616.12|618.23|616.23|618.12|616.12|29
1606191650000|2020-11-24 04:20:50|618.11|616.11|618.31|616.31|618.31|616.31|618.03|616.03|17
1606191660000|2020-11-24 04:21:00|618.3|616.3|618.44|616.44|618.44|616.44|618.21|616.21|27
1606191670000|2020-11-24 04:21:10|618.43|616.43|618.26|616.26|618.54|616.54|618.23|616.23|22
1606191680000|2020-11-24 04:21:20|618.28|616.28|618.18|616.18|618.28|616.28|618.18|616.18|15
1606191690000|2020-11-24 04:21:30|618.19|616.19|618|616|618.22|616.22|618|616|21
1606191700000|2020-11-24 04:21:40|618.01|616.01|618.01|616.01|618.07|616.07|617.95|615.95|31
1606191710000|2020-11-24 04:21:50|618.03|616.03|617.93|615.93|618.03|616.03|617.91|615.91|8
1606191720000|2020-11-24 04:22:00|617.9|615.9|617.76|615.76|617.91|615.91|617.76|615.76|7
1606191730000|2020-11-24 04:22:10|617.74|615.74|617.64|615.64|617.74|615.74|617.37|615.37|24
1606191740000|2020-11-24 04:22:20|617.65|615.65|617.65|615.65|617.68|615.68|617.62|615.62|15
1606191750000|2020-11-24 04:22:30|617.64|615.64|617.63|615.63|617.65|615.65|617.63|615.63|4
1606191760000|2020-11-24 04:22:40|617.56|615.56|617.55|615.55|617.56|615.56|617.52|615.52|7
1606191770000|2020-11-24 04:22:50|617.57|615.57|617.65|615.65|617.74|615.74|617.41|615.41|21
1606191780000|2020-11-24 04:23:00|617.64|615.64|617.57|615.57|617.66|615.66|617.38|615.38|28
1606191790000|2020-11-24 04:23:10|617.46|615.46|617.46|615.46|617.54|615.54|617.45|615.45|9
1606191800000|2020-11-24 04:23:20|617.44|615.44|617.46|615.46|617.48|615.48|617.44|615.44|5
1606191810000|2020-11-24 04:23:30|617.48|615.48|617.75|615.75|617.75|615.75|617.48|615.48|11
1606191820000|2020-11-24 04:23:40|617.74|615.74|617.75|615.75|617.77|615.77|617.71|615.71|6
1606191830000|2020-11-24 04:23:50|617.74|615.74|617.75|615.75|617.8|615.8|617.7|615.7|16
1606191840000|2020-11-24 04:24:00|617.74|615.74|617.63|615.63|617.74|615.74|617.58|615.58|22
1606191850000|2020-11-24 04:24:10|617.62|615.62|617.63|615.63|617.65|615.65|617.62|615.62|9
1606191860000|2020-11-24 04:24:20|617.61|615.61|617.34|615.34|617.61|615.61|617.34|615.34|3
1606191870000|2020-11-24 04:24:30|617.31|615.31|617.23|615.23|617.31|615.31|617.17|615.17|15
1606191880000|2020-11-24 04:24:40|617.27|615.27|617.4|615.4|617.46|615.46|617.23|615.23|16
1606191890000|2020-11-24 04:24:50|617.41|615.41|617.42|615.42|617.44|615.44|617.37|615.37|11
1606191900000|2020-11-24 04:25:00|617.48|615.48|617.26|615.26|617.48|615.48|617.25|615.25|19
1606191910000|2020-11-24 04:25:10|617.25|615.25|617.14|615.14|617.29|615.29|617.14|615.14|8
1606191930000|2020-11-24 04:25:30|617.13|615.13|616.78|614.78|617.13|615.13|616.78|614.78|25
1606191940000|2020-11-24 04:25:40|616.82|614.82|617.02|615.02|617.12|615.12|616.82|614.82|18
1606191950000|2020-11-24 04:25:50|616.94|614.94|616.93|614.93|616.94|614.94|616.93|614.93|4
1606191960000|2020-11-24 04:26:00|616.85|614.85|616.78|614.78|616.85|614.85|616.78|614.78|5
1606191970000|2020-11-24 04:26:10|616.77|614.77|616.96|614.96|616.97|614.97|616.75|614.75|14
1606191980000|2020-11-24 04:26:20|616.9|614.9|617.08|615.08|617.12|615.12|616.9|614.9|32
1606191990000|2020-11-24 04:26:30|617.1|615.1|617.11|615.11|617.15|615.15|617.08|615.08|20
1606192000000|2020-11-24 04:26:40|617.15|615.15|617.57|615.57|617.58|615.58|617.11|615.11|20
1606192010000|2020-11-24 04:26:50|617.58|615.58|617.7|615.7|617.72|615.72|617.57|615.57|22
1606192020000|2020-11-24 04:27:00|617.72|615.72|618.03|616.03|618.05|616.05|617.72|615.72|10
1606192030000|2020-11-24 04:27:10|618.02|616.02|617.99|615.99|618.07|616.07|617.92|615.92|13
1606192040000|2020-11-24 04:27:20|618.02|616.02|618.24|616.24|618.26|616.26|618|616|16
1606192050000|2020-11-24 04:27:30|618.23|616.23|618.36|616.36|618.36|616.36|618.23|616.23|9
1606192060000|2020-11-24 04:27:40|618.38|616.38|618.45|616.45|618.66|616.66|618.38|616.38|12
1606192070000|2020-11-24 04:27:50|618.44|616.44|618.44|616.44|618.48|616.48|618.44|616.44|9
1606192080000|2020-11-24 04:28:00|618.48|616.48|618.52|616.52|618.52|616.52|618.47|616.47|7
1606192090000|2020-11-24 04:28:10|618.57|616.57|618.58|616.58|618.59|616.59|618.57|616.57|7
1606192100000|2020-11-24 04:28:20|618.57|616.57|618.73|616.73|618.73|616.73|618.57|616.57|8
1606192110000|2020-11-24 04:28:30|618.74|616.74|618.89|616.89|618.91|616.91|618.74|616.74|15
1606192120000|2020-11-24 04:28:40|618.94|616.94|618.91|616.91|618.95|616.95|618.88|616.88|13
1606192130000|2020-11-24 04:28:50|618.92|616.92|618.88|616.88|618.93|616.93|618.86|616.86|28
1606192140000|2020-11-24 04:29:00|618.89|616.89|618.77|616.77|618.94|616.94|618.77|616.77|14
1606192150000|2020-11-24 04:29:10|618.74|616.74|618.61|616.61|618.76|616.76|618.61|616.61|9
1606192160000|2020-11-24 04:29:20|618.6|616.6|618.84|616.84|618.89|616.89|618.47|616.47|15
1606192170000|2020-11-24 04:29:30|618.97|616.97|618.86|616.86|619.03|617.03|618.86|616.86|19
1606192180000|2020-11-24 04:29:40|618.9|616.9|619.09|617.09|619.11|617.11|618.89|616.89|18
1606192190000|2020-11-24 04:29:50|619.1|617.1|619.1|617.1|619.14|617.14|619.1|617.1|6
1606192200000|2020-11-24 04:30:00|619.08|617.08|619|617|619.08|617.08|618.8|616.8|22
1606192210000|2020-11-24 04:30:10|618.99|616.99|619.11|617.11|619.14|617.14|618.99|616.99|15
1606192220000|2020-11-24 04:30:20|619.14|617.14|619.15|617.15|619.37|617.37|619.14|617.14|25
1606192230000|2020-11-24 04:30:30|619.18|617.18|619.24|617.24|619.34|617.34|619.14|617.14|21
1606192240000|2020-11-24 04:30:40|619.23|617.23|618.96|616.96|619.23|617.23|618.96|616.96|16
1606192250000|2020-11-24 04:30:50|618.84|616.84|619|617|619|617|618.84|616.84|8
1606192260000|2020-11-24 04:31:00|619.01|617.01|618.95|616.95|619.08|617.08|618.95|616.95|23
1606192270000|2020-11-24 04:31:10|618.96|616.96|618.89|616.89|619.01|617.01|618.89|616.89|11
1606192280000|2020-11-24 04:31:20|618.74|616.74|618.58|616.58|618.74|616.74|618.58|616.58|14
1606192290000|2020-11-24 04:31:30|618.49|616.49|618.49|616.49|618.54|616.54|618.43|616.43|14
1606192300000|2020-11-24 04:31:40|618.51|616.51|618.38|616.38|618.51|616.51|618.36|616.36|7
1606192310000|2020-11-24 04:31:50|618.42|616.42|618.16|616.16|618.42|616.42|618.13|616.13|10
1606192320000|2020-11-24 04:32:00|618.19|616.19|617.95|615.95|618.25|616.25|617.89|615.89|13
1606192330000|2020-11-24 04:32:10|617.97|615.97|617.92|615.92|618.16|616.16|617.82|615.82|24
1606192340000|2020-11-24 04:32:20|617.95|615.95|618.18|616.18|618.18|616.18|617.94|615.94|12
1606192350000|2020-11-24 04:32:30|618.23|616.23|618.32|616.32|618.33|616.33|618.23|616.23|8
1606192360000|2020-11-24 04:32:40|618.34|616.34|618.07|616.07|618.34|616.34|618.05|616.05|16
1606192370000|2020-11-24 04:32:50|618|616|617.66|615.66|618|616|617.63|615.63|26
1606192380000|2020-11-24 04:33:00|617.68|615.68|617.59|615.59|617.68|615.68|617.42|615.42|31
1606192390000|2020-11-24 04:33:10|617.61|615.61|617.47|615.47|617.71|615.71|617.47|615.47|28
1606192400000|2020-11-24 04:33:20|617.48|615.48|617.35|615.35|617.48|615.48|617.15|615.15|23
1606192410000|2020-11-24 04:33:30|617.4|615.4|617.45|615.45|617.52|615.52|617.4|615.4|17
1606192420000|2020-11-24 04:33:40|617.48|615.48|617.58|615.58|617.71|615.71|617.48|615.48|14
1606192430000|2020-11-24 04:33:50|617.55|615.55|617.54|615.54|617.56|615.56|617.44|615.44|10
1606192440000|2020-11-24 04:34:00|617.56|615.56|617.5|615.5|617.59|615.59|617.46|615.46|12
1606192450000|2020-11-24 04:34:10|617.49|615.49|617.35|615.35|617.49|615.49|617.32|615.32|13
1606192460000|2020-11-24 04:34:20|617.32|615.32|617.32|615.32|617.32|615.32|617.27|615.27|9
1606192470000|2020-11-24 04:34:30|617.38|615.38|617.7|615.7|617.7|615.7|617.38|615.38|18
1606192480000|2020-11-24 04:34:40|617.74|615.74|617.5|615.5|617.76|615.76|617.5|615.5|28
1606192490000|2020-11-24 04:34:50|617.48|615.48|617.21|615.21|617.5|615.5|617.21|615.21|12
1606192500000|2020-11-24 04:35:00|617.24|615.24|617.03|615.03|617.3|615.3|616.94|614.94|26
1606192510000|2020-11-24 04:35:10|617.11|615.11|617.22|615.22|617.22|615.22|617.11|615.11|3
1606192520000|2020-11-24 04:35:20|617.26|615.26|617.98|615.98|617.98|615.98|617.26|615.26|22
1606192530000|2020-11-24 04:35:30|618.02|616.02|618.03|616.03|618.04|616.04|617.89|615.89|26
1606192540000|2020-11-24 04:35:40|618.01|616.01|618.22|616.22|618.22|616.22|618.01|616.01|11
1606192550000|2020-11-24 04:35:50|618.23|616.23|617.89|615.89|618.23|616.23|617.89|615.89|13
1606192560000|2020-11-24 04:36:00|617.88|615.88|617.92|615.92|618.02|616.02|617.77|615.77|17
1606192570000|2020-11-24 04:36:10|617.91|615.91|617.85|615.85|617.91|615.91|617.79|615.79|17
1606192580000|2020-11-24 04:36:20|617.89|615.89|618.18|616.18|618.18|616.18|617.89|615.89|8
1606192590000|2020-11-24 04:36:30|618.17|616.17|618.31|616.31|618.31|616.31|618.15|616.15|15
1606192600000|2020-11-24 04:36:40|618.36|616.36|618.48|616.48|618.68|616.68|618.36|616.36|18
1606192610000|2020-11-24 04:36:50|618.39|616.39|618.63|616.63|618.63|616.63|618.25|616.25|18
1606192620000|2020-11-24 04:37:00|618.62|616.62|618.64|616.64|618.64|616.64|618.46|616.46|22
1606192630000|2020-11-24 04:37:10|618.65|616.65|618.86|616.86|618.97|616.97|618.64|616.64|26
1606192640000|2020-11-24 04:37:20|618.87|616.87|618.83|616.83|619.11|617.11|618.79|616.79|20
1606192650000|2020-11-24 04:37:30|618.78|616.78|618.84|616.84|618.86|616.86|618.7|616.7|19
1606192660000|2020-11-24 04:37:40|618.9|616.9|618.95|616.95|618.98|616.98|618.85|616.85|18
1606192670000|2020-11-24 04:37:50|619.04|617.04|619.29|617.29|619.29|617.29|619.04|617.04|11
1606192680000|2020-11-24 04:38:00|619.3|617.3|619.29|617.29|619.36|617.36|619.29|617.29|6
1606192690000|2020-11-24 04:38:10|619.26|617.26|619.15|617.15|619.29|617.29|619.02|617.02|21
1606192700000|2020-11-24 04:38:20|619.28|617.28|619.22|617.22|619.36|617.36|619.22|617.22|13
1606192710000|2020-11-24 04:38:30|619.24|617.24|618.96|616.96|619.25|617.25|618.96|616.96|10
1606192720000|2020-11-24 04:38:40|619.1|617.1|619.15|617.15|619.21|617.21|619.03|617.03|19
1606192730000|2020-11-24 04:38:50|619.14|617.14|619.21|617.21|619.22|617.22|619.09|617.09|25
1606192740000|2020-11-24 04:39:00|619.22|617.22|619.12|617.12|619.25|617.25|619.11|617.11|31
1606192750000|2020-11-24 04:39:10|619.13|617.13|619.25|617.25|619.33|617.33|619.13|617.13|29
1606192760000|2020-11-24 04:39:20|619.26|617.26|619.07|617.07|619.3|617.3|618.95|616.95|18
1606192770000|2020-11-24 04:39:30|619.06|617.06|619|617|619.13|617.13|619|617|29
1606192780000|2020-11-24 04:39:40|618.99|616.99|619.07|617.07|619.12|617.12|618.99|616.99|28
1606192790000|2020-11-24 04:39:50|619.12|617.12|619|617|619.12|617.12|618.98|616.98|31
1606192800000|2020-11-24 04:40:00|619.02|617.02|619.2|617.2|619.2|617.2|619.02|617.02|23
1606192810000|2020-11-24 04:40:10|619.24|617.24|619.4|617.4|619.46|617.46|619.22|617.22|34
1606192820000|2020-11-24 04:40:20|619.36|617.36|619.54|617.54|619.67|617.67|619.36|617.36|30
1606192830000|2020-11-24 04:40:30|619.55|617.55|619.75|617.75|619.8|617.8|619.51|617.51|21
1606192840000|2020-11-24 04:40:40|619.74|617.74|619.68|617.68|619.8|617.8|619.65|617.65|23
1606192850000|2020-11-24 04:40:50|619.69|617.69|619.73|617.73|619.83|617.83|619.55|617.55|30
1606192860000|2020-11-24 04:41:00|619.75|617.75|619.9|617.9|619.95|617.95|619.74|617.74|25
1606192870000|2020-11-24 04:41:10|619.91|617.91|619.83|617.83|619.91|617.91|619.79|617.79|17
1606192880000|2020-11-24 04:41:20|619.87|617.87|619.85|617.85|619.87|617.87|619.74|617.74|30
1606192890000|2020-11-24 04:41:30|619.84|617.84|619.82|617.82|619.86|617.86|619.74|617.74|32
1606192900000|2020-11-24 04:41:40|619.85|617.85|619.88|617.88|619.88|617.88|619.78|617.78|26
1606192910000|2020-11-24 04:41:50|619.86|617.86|619.92|617.92|619.92|617.92|619.86|617.86|12
1606192920000|2020-11-24 04:42:00|619.93|617.93|620.17|618.17|620.18|618.18|619.9|617.9|14
1606192930000|2020-11-24 04:42:10|620.16|618.16|620.14|618.14|620.16|618.16|620|618|32
1606192940000|2020-11-24 04:42:20|620.16|618.16|620.3|618.3|620.3|618.3|620.12|618.12|24
1606192950000|2020-11-24 04:42:30|620.29|618.29|620.36|618.36|620.42|618.42|620.29|618.29|12
1606192960000|2020-11-24 04:42:40|620.38|618.38|620.43|618.43|620.43|618.43|620.06|618.06|20
1606192970000|2020-11-24 04:42:50|620.44|618.44|620.06|618.06|620.44|618.44|620.04|618.04|16
1606192980000|2020-11-24 04:43:00|620.07|618.07|620.15|618.15|620.19|618.19|620.02|618.02|30
1606192990000|2020-11-24 04:43:10|620.13|618.13|620.34|618.34|620.35|618.35|620.07|618.07|26
1606193000000|2020-11-24 04:43:20|620.33|618.33|620.45|618.45|620.45|618.45|620.29|618.29|11
1606193010000|2020-11-24 04:43:30|620.46|618.46|620.49|618.49|620.62|618.62|620.42|618.42|12
1606193020000|2020-11-24 04:43:40|620.52|618.52|620.56|618.56|620.63|618.63|620.51|618.51|27
1606193030000|2020-11-24 04:43:50|620.54|618.54|620.6|618.6|620.67|618.67|620.54|618.54|22
1606193040000|2020-11-24 04:44:00|620.63|618.63|620.58|618.58|620.63|618.63|620.58|618.58|5
1606193050000|2020-11-24 04:44:10|620.51|618.51|620.63|618.63|620.63|618.63|620.51|618.51|21
1606193060000|2020-11-24 04:44:20|620.64|618.64|620.63|618.63|620.65|618.65|620.62|618.62|19
1606193070000|2020-11-24 04:44:30|620.62|618.62|620.57|618.57|620.63|618.63|620.55|618.55|15
1606193080000|2020-11-24 04:44:40|620.61|618.61|620.68|618.68|620.69|618.69|620.55|618.55|29
1606193090000|2020-11-24 04:44:50|620.67|618.67|620.68|618.68|620.7|618.7|620.67|618.67|12
1606193100000|2020-11-24 04:45:00|620.69|618.69|620.69|618.69|620.82|618.82|620.69|618.69|25
1606193110000|2020-11-24 04:45:10|620.71|618.71|620.62|618.62|620.71|618.71|620.62|618.62|21
1606193120000|2020-11-24 04:45:20|620.59|618.59|620.63|618.63|620.73|618.73|620.59|618.59|22
1606193130000|2020-11-24 04:45:30|620.62|618.62|620.68|618.68|620.68|618.68|620.62|618.62|15
1606193140000|2020-11-24 04:45:40|620.67|618.67|620.48|618.48|620.67|618.67|620.48|618.48|11
1606193150000|2020-11-24 04:45:50|620.39|618.39|620.32|618.32|620.39|618.39|620.24|618.24|21
1606193160000|2020-11-24 04:46:00|620.33|618.33|620.26|618.26|620.53|618.53|620.25|618.25|34
1606193170000|2020-11-24 04:46:10|620.27|618.27|620.01|618.01|620.31|618.31|619.85|617.85|32
1606193180000|2020-11-24 04:46:20|620|618|620.29|618.29|620.31|618.31|619.95|617.95|33
1606193190000|2020-11-24 04:46:30|620.26|618.26|620.32|618.32|620.34|618.34|620.26|618.26|26
1606193200000|2020-11-24 04:46:40|620.35|618.35|620.35|618.35|620.39|618.39|620.33|618.33|30
1606193210000|2020-11-24 04:46:50|620.38|618.38|620.58|618.58|620.6|618.6|620.29|618.29|22
1606193220000|2020-11-24 04:47:00|620.64|618.64|620.48|618.48|620.64|618.64|620.48|618.48|26
1606193230000|2020-11-24 04:47:10|620.49|618.49|620.4|618.4|620.49|618.49|620.37|618.37|10
1606193240000|2020-11-24 04:47:20|620.47|618.47|620.5|618.5|620.5|618.5|620.41|618.41|4
1606193250000|2020-11-24 04:47:30|620.44|618.44|620.6|618.6|620.6|618.6|620.44|618.44|8
1606193260000|2020-11-24 04:47:40|620.59|618.59|620.47|618.47|620.59|618.59|620.42|618.42|26
1606193270000|2020-11-24 04:47:50|620.48|618.48|620.64|618.64|620.72|618.72|620.47|618.47|27
1606193280000|2020-11-24 04:48:00|620.6|618.6|620.5|618.5|620.6|618.6|620.46|618.46|29
1606193290000|2020-11-24 04:48:10|620.58|618.58|620.71|618.71|620.78|618.78|620.58|618.58|23
1606193300000|2020-11-24 04:48:20|620.75|618.75|620.82|618.82|620.84|618.84|620.74|618.74|15
1606193310000|2020-11-24 04:48:30|620.84|618.84|621.09|619.09|621.09|619.09|620.84|618.84|3
1606193320000|2020-11-24 04:48:40|621.08|619.08|621.24|619.24|621.42|619.42|621.08|619.08|14
1606193330000|2020-11-24 04:48:50|621.27|619.27|621.24|619.24|621.4|619.4|621.12|619.12|16
1606193340000|2020-11-24 04:49:00|621.25|619.25|621.28|619.28|621.42|619.42|621.12|619.12|18
1606193350000|2020-11-24 04:49:10|621.33|619.33|621.33|619.33|621.33|619.33|621.33|619.33|1
1606193360000|2020-11-24 04:49:20|621.28|619.28|621.28|619.28|621.44|619.44|621.28|619.28|4
1606193370000|2020-11-24 04:49:30|621.44|619.44|620.95|618.95|621.44|619.44|620.95|618.95|15
1606193380000|2020-11-24 04:49:40|620.97|618.97|620.92|618.92|620.97|618.97|620.89|618.89|18
1606193390000|2020-11-24 04:49:50|620.95|618.95|621.09|619.09|621.09|619.09|620.92|618.92|19
1606193400000|2020-11-24 04:50:00|621.07|619.07|620.68|618.68|621.11|619.11|620.68|618.68|21
1606193410000|2020-11-24 04:50:10|620.67|618.67|620.74|618.74|620.74|618.74|620.43|618.43|24
1606193420000|2020-11-24 04:50:20|620.8|618.8|620.88|618.88|620.88|618.88|620.8|618.8|2
1606193430000|2020-11-24 04:50:30|620.96|618.96|620.9|618.9|621.24|619.24|620.85|618.85|32
1606193440000|2020-11-24 04:50:40|620.89|618.89|621.2|619.2|621.33|619.33|620.89|618.89|24
1606193450000|2020-11-24 04:50:50|621.25|619.25|621.4|619.4|621.43|619.43|621.25|619.25|21
1606193460000|2020-11-24 04:51:00|621.39|619.39|621.43|619.43|621.51|619.51|621.39|619.39|14
1606193470000|2020-11-24 04:51:10|621.5|619.5|621.43|619.43|621.51|619.51|621.43|619.43|6
1606193480000|2020-11-24 04:51:20|621.37|619.37|621.18|619.18|621.37|619.37|621.04|619.04|27
1606193490000|2020-11-24 04:51:30|621.15|619.15|620.9|618.9|621.15|619.15|620.9|618.9|32
1606193500000|2020-11-24 04:51:40|620.87|618.87|621|619|621.13|619.13|620.87|618.87|27
1606193510000|2020-11-24 04:51:50|620.98|618.98|620.88|618.88|620.99|618.99|620.81|618.81|24
1606193520000|2020-11-24 04:52:00|620.91|618.91|621.04|619.04|621.04|619.04|620.87|618.87|29
1606193530000|2020-11-24 04:52:10|621.11|619.11|621.29|619.29|621.31|619.31|621.1|619.1|24
1606193540000|2020-11-24 04:52:20|621.27|619.27|621.21|619.21|621.31|619.31|621.19|619.19|12
1606193550000|2020-11-24 04:52:30|621.2|619.2|621.2|619.2|621.2|619.2|621.2|619.2|1
1606193560000|2020-11-24 04:52:40|621.1|619.1|621.13|619.13|621.13|619.13|620.96|618.96|28
1606193570000|2020-11-24 04:52:50|621.14|619.14|621.22|619.22|621.22|619.22|621.14|619.14|5
1606193580000|2020-11-24 04:53:00|621.23|619.23|621.19|619.19|621.26|619.26|621.03|619.03|14
1606193590000|2020-11-24 04:53:10|621.21|619.21|621.32|619.32|621.32|619.32|621.21|619.21|5
1606193600000|2020-11-24 04:53:20|621.33|619.33|621.24|619.24|621.45|619.45|621.22|619.22|18
1606193610000|2020-11-24 04:53:30|621.23|619.23|621.2|619.2|621.23|619.23|621.07|619.07|16
1606193620000|2020-11-24 04:53:40|621.17|619.17|621.27|619.27|621.35|619.35|621.14|619.14|25
1606193630000|2020-11-24 04:53:50|621.32|619.32|621.3|619.3|621.34|619.34|621.24|619.24|15
1606193640000|2020-11-24 04:54:00|621.35|619.35|621.23|619.23|621.35|619.35|621.18|619.18|32
1606193650000|2020-11-24 04:54:10|621.22|619.22|621.44|619.44|621.44|619.44|621.22|619.22|24
1606193660000|2020-11-24 04:54:20|621.45|619.45|621.32|619.32|621.45|619.45|621.32|619.32|7
1606193670000|2020-11-24 04:54:30|621.33|619.33|621.25|619.25|621.33|619.33|621.22|619.22|23
1606193680000|2020-11-24 04:54:40|621.26|619.26|621.32|619.32|621.38|619.38|621.26|619.26|11
1606193690000|2020-11-24 04:54:50|621.34|619.34|621.37|619.37|621.37|619.37|621.32|619.32|5
1606193700000|2020-11-24 04:55:00|621.44|619.44|621.44|619.44|621.61|619.61|621.43|619.43|19
1606193710000|2020-11-24 04:55:10|621.45|619.45|621.64|619.64|621.64|619.64|621.39|619.39|17
1606193720000|2020-11-24 04:55:20|621.63|619.63|621.56|619.56|621.63|619.63|621.51|619.51|12
1606193730000|2020-11-24 04:55:30|621.57|619.57|621.6|619.6|621.6|619.6|621.52|619.52|16
1606193740000|2020-11-24 04:55:40|621.59|619.59|621.56|619.56|621.59|619.59|621.54|619.54|20
1606193750000|2020-11-24 04:55:50|621.54|619.54|621.35|619.35|621.57|619.57|621.35|619.35|17
1606193760000|2020-11-24 04:56:00|621.37|619.37|621.46|619.46|621.47|619.47|621.37|619.37|7
1606193770000|2020-11-24 04:56:10|621.5|619.5|621.46|619.46|621.5|619.5|621.46|619.46|2
1606193780000|2020-11-24 04:56:20|621.42|619.42|621.4|619.4|621.54|619.54|621.4|619.4|16
1606193790000|2020-11-24 04:56:30|621.42|619.42|621.39|619.39|621.5|619.5|621.39|619.39|10
1606193800000|2020-11-24 04:56:40|621.36|619.36|620.92|618.92|621.36|619.36|620.88|618.88|27
1606193810000|2020-11-24 04:56:50|620.96|618.96|620.98|618.98|621.09|619.09|620.94|618.94|29
1606193820000|2020-11-24 04:57:00|620.97|618.97|620.92|618.92|621.07|619.07|620.9|618.9|26
1606193830000|2020-11-24 04:57:10|620.94|618.94|620.91|618.91|621.07|619.07|620.9|618.9|24
1606193840000|2020-11-24 04:57:20|620.89|618.89|620.91|618.91|620.99|618.99|620.89|618.89|23
1606193850000|2020-11-24 04:57:30|620.92|618.92|620.91|618.91|620.93|618.93|620.91|618.91|8
1606193860000|2020-11-24 04:57:40|620.92|618.92|621.02|619.02|621.07|619.07|620.91|618.91|12
1606193870000|2020-11-24 04:57:50|621.04|619.04|620.92|618.92|621.1|619.1|620.92|618.92|23
1606193880000|2020-11-24 04:58:00|620.75|618.75|620.92|618.92|620.95|618.95|620.75|618.75|18
1606193890000|2020-11-24 04:58:10|620.91|618.91|620.87|618.87|620.92|618.92|620.87|618.87|14
1606193900000|2020-11-24 04:58:20|620.75|618.75|620.6|618.6|620.82|618.82|620.57|618.57|15
1606193910000|2020-11-24 04:58:30|620.58|618.58|620.57|618.57|620.72|618.72|620.57|618.57|28
1606193920000|2020-11-24 04:58:40|620.63|618.63|620.55|618.55|620.63|618.63|620.54|618.54|11
1606193930000|2020-11-24 04:58:50|620.57|618.57|620.57|618.57|620.58|618.58|620.56|618.56|7
1606193940000|2020-11-24 04:59:00|620.59|618.59|620.72|618.72|620.75|618.75|620.57|618.57|20
1606193950000|2020-11-24 04:59:10|620.74|618.74|620.34|618.34|620.75|618.75|620.34|618.34|25
1606193960000|2020-11-24 04:59:20|620.33|618.33|620.38|618.38|620.39|618.39|620.33|618.33|9
1606193970000|2020-11-24 04:59:30|620.37|618.37|620.35|618.35|620.37|618.37|620.35|618.35|7
1606193980000|2020-11-24 04:59:40|620.46|618.46|620.36|618.36|620.5|618.5|620.36|618.36|22
1606193990000|2020-11-24 04:59:50|620.35|618.35|620.06|618.06|620.36|618.36|620.06|618.06|14
1606194000000|2020-11-24 05:00:00|620.05|618.05|619.82|617.82|620.05|618.05|619.82|617.82|13
1606194010000|2020-11-24 05:00:10|619.72|617.72|619.73|617.73|619.79|617.79|619.64|617.64|18
1606194020000|2020-11-24 05:00:20|619.62|617.62|619.13|617.13|619.64|617.64|619.13|617.13|24
1606194030000|2020-11-24 05:00:30|619.12|617.12|618.97|616.97|619.27|617.27|618.97|616.97|18
1606194040000|2020-11-24 05:00:40|618.94|616.94|618.97|616.97|619.01|617.01|618.94|616.94|9
1606194050000|2020-11-24 05:00:50|618.92|616.92|618.79|616.79|619.04|617.04|618.79|616.79|10
1606194060000|2020-11-24 05:01:00|618.72|616.72|619|617|619|617|618.72|616.72|8
1606194070000|2020-11-24 05:01:10|619.08|617.08|619.31|617.31|619.31|617.31|619.08|617.08|3
1606194080000|2020-11-24 05:01:20|619.33|617.33|619.41|617.41|619.5|617.5|619.33|617.33|15
1606194090000|2020-11-24 05:01:30|619.39|617.39|619.15|617.15|619.42|617.42|619.15|617.15|20
1606194100000|2020-11-24 05:01:40|619.16|617.16|619.28|617.28|619.29|617.29|619.16|617.16|13
1606194110000|2020-11-24 05:01:50|619.24|617.24|619.06|617.06|619.24|617.24|619.06|617.06|12
1606194120000|2020-11-24 05:02:00|618.89|616.89|618.76|616.76|618.89|616.89|618.72|616.72|21
1606194130000|2020-11-24 05:02:10|618.75|616.75|618.6|616.6|618.76|616.76|618.5|616.5|18
1606194140000|2020-11-24 05:02:20|618.61|616.61|618.4|616.4|618.63|616.63|618.4|616.4|24
1606194150000|2020-11-24 05:02:30|618.32|616.32|619.13|617.13|619.13|617.13|618.29|616.29|24
1606194160000|2020-11-24 05:02:40|619.08|617.08|618.82|616.82|619.22|617.22|618.62|616.62|34
1606194170000|2020-11-24 05:02:50|618.81|616.81|618.59|616.59|618.87|616.87|618.58|616.58|23
1606194180000|2020-11-24 05:03:00|618.58|616.58|618.58|616.58|618.73|616.73|618.58|616.58|20
1606194190000|2020-11-24 05:03:10|618.63|616.63|618.35|616.35|618.63|616.63|618.35|616.35|27
1606194200000|2020-11-24 05:03:20|618.37|616.37|618.67|616.67|618.69|616.69|618.37|616.37|31
1606194210000|2020-11-24 05:03:30|618.7|616.7|618.73|616.73|618.9|616.9|618.65|616.65|25
1606194220000|2020-11-24 05:03:40|618.76|616.76|618.81|616.81|618.86|616.86|618.71|616.71|10
1606194230000|2020-11-24 05:03:50|618.88|616.88|618.7|616.7|618.98|616.98|618.68|616.68|20
1606194240000|2020-11-24 05:04:00|618.69|616.69|618.68|616.68|618.83|616.83|618.68|616.68|15
1606194250000|2020-11-24 05:04:10|618.69|616.69|618.76|616.76|618.76|616.76|618.69|616.69|18
1606194260000|2020-11-24 05:04:20|618.77|616.77|618.53|616.53|618.77|616.77|618.5|616.5|18
1606194270000|2020-11-24 05:04:30|618.6|616.6|618.66|616.66|618.66|616.66|618.43|616.43|19
1606194280000|2020-11-24 05:04:40|618.55|616.55|618.37|616.37|618.58|616.58|618.33|616.33|19
1606194290000|2020-11-24 05:04:50|618.4|616.4|618.32|616.32|618.44|616.44|618.32|616.32|28
1606194300000|2020-11-24 05:05:00|618.26|616.26|618.69|616.69|618.72|616.72|618.26|616.26|28
1606194310000|2020-11-24 05:05:10|618.73|616.73|618.84|616.84|618.95|616.95|618.73|616.73|19
1606194320000|2020-11-24 05:05:20|618.83|616.83|618.81|616.81|618.83|616.83|618.75|616.75|9
1606194330000|2020-11-24 05:05:30|618.82|616.82|618.87|616.87|618.94|616.94|618.82|616.82|16
1606194340000|2020-11-24 05:05:40|618.8|616.8|618.88|616.88|618.88|616.88|618.8|616.8|14
1606194350000|2020-11-24 05:05:50|618.86|616.86|618.81|616.81|618.93|616.93|618.8|616.8|21
1606194360000|2020-11-24 05:06:00|618.8|616.8|618.79|616.79|618.86|616.86|618.79|616.79|3
1606194370000|2020-11-24 05:06:10|618.77|616.77|618.83|616.83|618.85|616.85|618.73|616.73|27
1606194380000|2020-11-24 05:06:20|618.84|616.84|618.63|616.63|618.84|616.84|618.43|616.43|30
1606194390000|2020-11-24 05:06:30|618.6|616.6|618.59|616.59|618.66|616.66|618.5|616.5|32
1606194400000|2020-11-24 05:06:40|618.6|616.6|618.64|616.64|618.65|616.65|618.53|616.53|18
1606194410000|2020-11-24 05:06:50|618.57|616.57|618.46|616.46|618.58|616.58|618.46|616.46|20
1606194420000|2020-11-24 05:07:00|618.47|616.47|618.54|616.54|618.65|616.65|618.47|616.47|18
1606194430000|2020-11-24 05:07:10|618.52|616.52|618.6|616.6|618.6|616.6|618.49|616.49|17
1606194440000|2020-11-24 05:07:20|618.61|616.61|618.61|616.61|618.65|616.65|618.59|616.59|12
1606194450000|2020-11-24 05:07:30|618.6|616.6|618.51|616.51|618.6|616.6|618.49|616.49|21
1606194460000|2020-11-24 05:07:40|618.55|616.55|618.83|616.83|618.85|616.85|618.51|616.51|26
1606194470000|2020-11-24 05:07:50|618.79|616.79|618.74|616.74|618.85|616.85|618.7|616.7|27
1606194480000|2020-11-24 05:08:00|618.78|616.78|618.71|616.71|618.8|616.8|618.71|616.71|14
1606194490000|2020-11-24 05:08:10|618.7|616.7|618.47|616.47|618.7|616.7|618.44|616.44|29
1606194500000|2020-11-24 05:08:20|618.48|616.48|618.48|616.48|618.49|616.49|618.38|616.38|32
1606194510000|2020-11-24 05:08:30|618.47|616.47|618.47|616.47|618.49|616.49|618.41|616.41|22
1606194520000|2020-11-24 05:08:40|618.46|616.46|618.43|616.43|618.46|616.46|618.43|616.43|15
1606194530000|2020-11-24 05:08:50|618.35|616.35|618.3|616.3|618.35|616.35|618.12|616.12|25
1606194540000|2020-11-24 05:09:00|618.32|616.32|618.18|616.18|618.34|616.34|618.18|616.18|20
1606194550000|2020-11-24 05:09:10|618.15|616.15|618.06|616.06|618.16|616.16|618.05|616.05|13
1606194560000|2020-11-24 05:09:20|617.92|615.92|617.81|615.81|617.92|615.92|617.78|615.78|17
1606194570000|2020-11-24 05:09:30|617.82|615.82|617.66|615.66|617.82|615.82|617.66|615.66|22
1606194580000|2020-11-24 05:09:40|617.63|615.63|617.88|615.88|617.94|615.94|617.4|615.4|36
1606194590000|2020-11-24 05:09:50|617.9|615.9|617.93|615.93|617.95|615.95|617.62|615.62|36
1606194600000|2020-11-24 05:10:00|617.92|615.92|617.77|615.77|617.95|615.95|617.68|615.68|33
1606194610000|2020-11-24 05:10:10|617.74|615.74|617.76|615.76|617.87|615.87|617.69|615.69|27
1606194620000|2020-11-24 05:10:20|617.69|615.69|618.1|616.1|618.12|616.12|617.69|615.69|32
1606194630000|2020-11-24 05:10:30|618.08|616.08|618.17|616.17|618.17|616.17|618.06|616.06|15
1606194640000|2020-11-24 05:10:40|618.16|616.16|617.91|615.91|618.16|616.16|617.91|615.91|8
1606194650000|2020-11-24 05:10:50|617.94|615.94|618.07|616.07|618.07|616.07|617.93|615.93|9
1606194660000|2020-11-24 05:11:00|618.08|616.08|618.1|616.1|618.2|616.2|618.07|616.07|18
1606194670000|2020-11-24 05:11:10|618.09|616.09|618.09|616.09|618.1|616.1|618.07|616.07|21
1606194680000|2020-11-24 05:11:20|618.08|616.08|618.01|616.01|618.15|616.15|618.01|616.01|21
1606194690000|2020-11-24 05:11:30|618.05|616.05|617.81|615.81|618.05|616.05|617.81|615.81|8
1606194700000|2020-11-24 05:11:40|617.8|615.8|617.35|615.35|617.8|615.8|617.35|615.35|27
1606194710000|2020-11-24 05:11:50|617.34|615.34|617.54|615.54|617.55|615.55|617.29|615.29|34
1606194720000|2020-11-24 05:12:00|617.51|615.51|617.52|615.52|617.54|615.54|617.44|615.44|19
1606194730000|2020-11-24 05:12:10|617.56|615.56|617.43|615.43|617.72|615.72|617.41|615.41|28
1606194740000|2020-11-24 05:12:20|617.29|615.29|617.21|615.21|617.3|615.3|617.19|615.19|15
1606194750000|2020-11-24 05:12:30|617.22|615.22|617.13|615.13|617.28|615.28|617.1|615.1|13
1606194760000|2020-11-24 05:12:40|617.11|615.11|617.07|615.07|617.11|615.11|616.92|614.92|29
1606194770000|2020-11-24 05:12:50|616.9|614.9|617.28|615.28|617.31|615.31|616.83|614.83|29
1606194780000|2020-11-24 05:13:00|617.35|615.35|617.16|615.16|617.38|615.38|617.01|615.01|29
1606194790000|2020-11-24 05:13:10|617.18|615.18|616.95|614.95|617.18|615.18|616.94|614.94|28
1606194800000|2020-11-24 05:13:20|616.91|614.91|616.91|614.91|616.98|614.98|616.82|614.82|35
1606194810000|2020-11-24 05:13:30|616.84|614.84|616.45|614.45|616.87|614.87|616.34|614.34|28
1606194820000|2020-11-24 05:13:40|616.48|614.48|616.11|614.11|616.55|614.55|616.11|614.11|25
1606194830000|2020-11-24 05:13:50|616.14|614.14|615.22|613.22|616.14|614.14|615.08|613.08|31
1606194840000|2020-11-24 05:14:00|615.23|613.23|615.35|613.35|615.48|613.48|615.23|613.23|31
1606194850000|2020-11-24 05:14:10|615.34|613.34|615.38|613.38|615.48|613.48|615.25|613.25|30
1606194860000|2020-11-24 05:14:20|615.36|613.36|615.58|613.58|615.75|613.75|615.36|613.36|33
1606194870000|2020-11-24 05:14:30|615.56|613.56|615.18|613.18|615.56|613.56|615.16|613.16|25
1606194880000|2020-11-24 05:14:40|615.19|613.19|614.71|612.71|615.19|613.19|614.68|612.68|27
1606194890000|2020-11-24 05:14:50|614.76|612.76|614.23|612.23|614.95|612.95|614.23|612.23|30
1606194900000|2020-11-24 05:15:00|614.26|612.26|614.29|612.29|614.48|612.48|614.2|612.2|29
1606194910000|2020-11-24 05:15:10|614.31|612.31|614.84|612.84|614.84|612.84|614.24|612.24|36
1606194920000|2020-11-24 05:15:20|614.86|612.86|614.73|612.73|614.95|612.95|614.5|612.5|35
1606194930000|2020-11-24 05:15:30|614.71|612.71|615.23|613.23|615.23|613.23|614.71|612.71|31
1606194940000|2020-11-24 05:15:40|615.24|613.24|615.57|613.57|615.57|613.57|615.22|613.22|28
1606194950000|2020-11-24 05:15:50|615.61|613.61|615.78|613.78|615.95|613.95|615.46|613.46|34
1606194960000|2020-11-24 05:16:00|615.84|613.84|615.75|613.75|615.84|613.84|615.73|613.73|16
1606194970000|2020-11-24 05:16:10|615.73|613.73|615.98|613.98|615.98|613.98|615.73|613.73|7
1606194980000|2020-11-24 05:16:20|615.93|613.93|616.2|614.2|616.2|614.2|615.92|613.92|9
1606194990000|2020-11-24 05:16:30|616.23|614.23|615.93|613.93|616.24|614.24|615.85|613.85|24
1606195000000|2020-11-24 05:16:40|615.87|613.87|615.84|613.84|615.91|613.91|615.84|613.84|8
1606195010000|2020-11-24 05:16:50|615.88|613.88|615.63|613.63|615.88|613.88|615.26|613.26|33
1606195020000|2020-11-24 05:17:00|615.66|613.66|616|614|616.02|614.02|615.61|613.61|25
1606195030000|2020-11-24 05:17:10|615.97|613.97|615.92|613.92|616.02|614.02|615.76|613.76|31
1606195040000|2020-11-24 05:17:20|615.88|613.88|615.85|613.85|615.9|613.9|615.79|613.79|17
1606195050000|2020-11-24 05:17:30|615.81|613.81|616.02|614.02|616.04|614.04|615.81|613.81|16
1606195060000|2020-11-24 05:17:40|616|614|615.86|613.86|616.02|614.02|615.83|613.83|22
1606195070000|2020-11-24 05:17:50|615.87|613.87|615.94|613.94|615.96|613.96|615.83|613.83|32
1606195080000|2020-11-24 05:18:00|615.97|613.97|616.02|614.02|616.06|614.06|615.91|613.91|26
1606195090000|2020-11-24 05:18:10|616.01|614.01|616.02|614.02|616.13|614.13|615.99|613.99|19
1606195100000|2020-11-24 05:18:20|616.06|614.06|616.05|614.05|616.1|614.1|615.92|613.92|20
1606195110000|2020-11-24 05:18:30|616.02|614.02|616.13|614.13|616.13|614.13|616.02|614.02|14
1606195120000|2020-11-24 05:18:40|616.12|614.12|616.41|614.41|616.41|614.41|616.11|614.11|10
1606195130000|2020-11-24 05:18:50|616.47|614.47|616.57|614.57|616.57|614.57|616.47|614.47|5
1606195140000|2020-11-24 05:19:00|616.59|614.59|616.28|614.28|616.59|614.59|616.17|614.17|18
1606195150000|2020-11-24 05:19:10|616.22|614.22|616.3|614.3|616.35|614.35|616.17|614.17|20
1606195160000|2020-11-24 05:19:20|616.2|614.2|615.97|613.97|616.2|614.2|615.88|613.88|16
1606195170000|2020-11-24 05:19:30|616.03|614.03|616.02|614.02|616.04|614.04|615.97|613.97|26
1606195180000|2020-11-24 05:19:40|616.03|614.03|616.1|614.1|616.13|614.13|616.01|614.01|26
1606195190000|2020-11-24 05:19:50|616.09|614.09|616.19|614.19|616.22|614.22|616.08|614.08|26
1606195200000|2020-11-24 05:20:00|616.2|614.2|616.22|614.22|616.23|614.23|616.09|614.09|37
1606195210000|2020-11-24 05:20:10|616.19|614.19|616.28|614.28|616.3|614.3|616.19|614.19|28
1606195220000|2020-11-24 05:20:20|616.26|614.26|616.46|614.46|616.46|614.46|616.24|614.24|19
1606195230000|2020-11-24 05:20:30|616.48|614.48|616.72|614.72|616.8|614.8|616.48|614.48|23
1606195240000|2020-11-24 05:20:40|616.71|614.71|616.87|614.87|616.87|614.87|616.62|614.62|25
1606195250000|2020-11-24 05:20:50|616.89|614.89|616.77|614.77|616.93|614.93|616.59|614.59|17
1606195260000|2020-11-24 05:21:00|616.75|614.75|616.79|614.79|616.79|614.79|616.7|614.7|14
1606195270000|2020-11-24 05:21:10|616.85|614.85|617.08|615.08|617.14|615.14|616.85|614.85|26
1606195280000|2020-11-24 05:21:20|617.07|615.07|617.42|615.42|617.45|615.45|617.06|615.06|21
1606195290000|2020-11-24 05:21:30|617.49|615.49|617.41|615.41|617.6|615.6|617.41|615.41|27
1606195300000|2020-11-24 05:21:40|617.39|615.39|617.5|615.5|617.55|615.55|617.39|615.39|24
1606195310000|2020-11-24 05:21:50|617.48|615.48|617.65|615.65|617.65|615.65|617.47|615.47|11
1606195320000|2020-11-24 05:22:00|617.79|615.79|617.81|615.81|617.86|615.86|617.79|615.79|6
1606195330000|2020-11-24 05:22:10|617.83|615.83|618.03|616.03|618.1|616.1|617.82|615.82|20
1606195340000|2020-11-24 05:22:20|618.01|616.01|617.81|615.81|618.04|616.04|617.79|615.79|31
1606195350000|2020-11-24 05:22:30|617.82|615.82|617.47|615.47|617.85|615.85|617.47|615.47|15
1606195360000|2020-11-24 05:22:40|617.48|615.48|617.46|615.46|617.5|615.5|617.42|615.42|7
1606195370000|2020-11-24 05:22:50|617.51|615.51|617.29|615.29|617.58|615.58|617.23|615.23|18
1606195380000|2020-11-24 05:23:00|617.3|615.3|617.37|615.37|617.37|615.37|617.18|615.18|18
1606195390000|2020-11-24 05:23:10|617.36|615.36|617.43|615.43|617.43|615.43|617.32|615.32|18
1606195400000|2020-11-24 05:23:20|617.42|615.42|617.54|615.54|617.67|615.67|617.42|615.42|25
1606195410000|2020-11-24 05:23:30|617.55|615.55|617.46|615.46|617.56|615.56|617.46|615.46|26
1606195420000|2020-11-24 05:23:40|617.45|615.45|617.5|615.5|617.53|615.53|617.42|615.42|22
1606195430000|2020-11-24 05:23:50|617.45|615.45|617.12|615.12|617.54|615.54|617.12|615.12|28
1606195440000|2020-11-24 05:24:00|617.1|615.1|616.74|614.74|617.1|615.1|616.74|614.74|16
1606195450000|2020-11-24 05:24:10|616.71|614.71|616.36|614.36|616.71|614.71|616.36|614.36|19
1606195460000|2020-11-24 05:24:20|616.35|614.35|616.25|614.25|616.35|614.35|616.23|614.23|12
1606195470000|2020-11-24 05:24:30|616.26|614.26|616.57|614.57|616.72|614.72|616.26|614.26|30
1606195480000|2020-11-24 05:24:40|616.56|614.56|616.22|614.22|616.58|614.58|616.22|614.22|24
1606195490000|2020-11-24 05:24:50|616.24|614.24|616.03|614.03|616.31|614.31|616.01|614.01|9
1606195500000|2020-11-24 05:25:00|616.02|614.02|616.17|614.17|616.24|614.24|616|614|15
1606195510000|2020-11-24 05:25:10|616.23|614.23|616.58|614.58|616.58|614.58|616.23|614.23|6
1606195520000|2020-11-24 05:25:20|616.52|614.52|617.19|615.19|617.19|615.19|616.51|614.51|28
1606195530000|2020-11-24 05:25:30|617.11|615.11|617.18|615.18|617.21|615.21|617.01|615.01|35
1606195540000|2020-11-24 05:25:40|617.21|615.21|617.48|615.48|617.51|615.51|617.21|615.21|31
1606195550000|2020-11-24 05:25:50|617.46|615.46|617.6|615.6|617.63|615.63|617.4|615.4|27
1606195560000|2020-11-24 05:26:00|617.57|615.57|617.59|615.59|617.61|615.61|617.38|615.38|36
1606195570000|2020-11-24 05:26:10|617.62|615.62|617.24|615.24|617.62|615.62|617.22|615.22|24
1606195580000|2020-11-24 05:26:20|617.25|615.25|616.69|614.69|617.32|615.32|616.67|614.67|29
1606195590000|2020-11-24 05:26:30|616.67|614.67|616.7|614.7|616.76|614.76|616.64|614.64|30
1606195600000|2020-11-24 05:26:40|616.69|614.69|616.48|614.48|616.71|614.71|616.48|614.48|28
1606195610000|2020-11-24 05:26:50|616.44|614.44|616.32|614.32|616.5|614.5|616.32|614.32|12
1606195620000|2020-11-24 05:27:00|616.24|614.24|616.16|614.16|616.31|614.31|616.16|614.16|15
1606195630000|2020-11-24 05:27:10|616.15|614.15|615.83|613.83|616.15|614.15|615.83|613.83|11
1606195640000|2020-11-24 05:27:20|615.86|613.86|615.61|613.61|615.88|613.88|615.61|613.61|14
1606195650000|2020-11-24 05:27:30|615.59|613.59|615.83|613.83|616.01|614.01|615.53|613.53|25
1606195660000|2020-11-24 05:27:40|615.85|613.85|615.85|613.85|616.07|614.07|615.82|613.82|20
1606195670000|2020-11-24 05:27:50|615.87|613.87|615.82|613.82|615.9|613.9|615.75|613.75|21
1606195680000|2020-11-24 05:28:00|615.81|613.81|615.87|613.87|615.91|613.91|615.79|613.79|25
1606195690000|2020-11-24 05:28:10|615.88|613.88|616.06|614.06|616.29|614.29|615.88|613.88|26
1606195700000|2020-11-24 05:28:20|616.07|614.07|615.82|613.82|616.07|614.07|615.82|613.82|24
1606195710000|2020-11-24 05:28:30|615.8|613.8|615.83|613.83|615.91|613.91|615.76|613.76|24
1606195720000|2020-11-24 05:28:40|615.8|613.8|615.38|613.38|615.84|613.84|615.37|613.37|22
1606195730000|2020-11-24 05:28:50|615.41|613.41|615.42|613.42|615.58|613.58|615.1|613.1|28
1606195740000|2020-11-24 05:29:00|615.38|613.38|615.03|613.03|615.38|613.38|615|613|24
1606195750000|2020-11-24 05:29:10|614.85|612.85|614.83|612.83|614.88|612.88|614.82|612.82|25
1606195760000|2020-11-24 05:29:20|614.85|612.85|614.8|612.8|614.85|612.85|614.78|612.78|15
1606195770000|2020-11-24 05:29:30|614.81|612.81|614.73|612.73|614.89|612.89|614.73|612.73|11
1606195780000|2020-11-24 05:29:40|614.74|612.74|614.69|612.69|614.77|612.77|614.61|612.61|15
1606195790000|2020-11-24 05:29:50|614.65|612.65|615.06|613.06|615.22|613.22|614.65|612.65|26
1606195800000|2020-11-24 05:30:00|615.05|613.05|614.71|612.71|615.05|613.05|614.69|612.69|23
1606195810000|2020-11-24 05:30:10|614.73|612.73|614.69|612.69|614.75|612.75|614.65|612.65|18
1606195820000|2020-11-24 05:30:20|614.7|612.7|614.75|612.75|614.76|612.76|614.6|612.6|28
1606195830000|2020-11-24 05:30:30|614.86|612.86|615.15|613.15|615.33|613.33|614.86|612.86|29
1606195840000|2020-11-24 05:30:40|615.12|613.12|615.25|613.25|615.25|613.25|615.1|613.1|30
1606195850000|2020-11-24 05:30:50|615.3|613.3|615.62|613.62|615.65|613.65|615.3|613.3|33
1606195860000|2020-11-24 05:31:00|615.57|613.57|615.62|613.62|615.71|613.71|615.57|613.57|31
1606195870000|2020-11-24 05:31:10|615.63|613.63|615.64|613.64|615.64|613.64|615.56|613.56|30
1606195880000|2020-11-24 05:31:20|615.63|613.63|616.04|614.04|616.16|614.16|615.62|613.62|30
1606195890000|2020-11-24 05:31:30|616.11|614.11|616.06|614.06|616.18|614.18|616.03|614.03|31
1606195900000|2020-11-24 05:31:40|616.12|614.12|616.02|614.02|616.18|614.18|616.02|614.02|12
1606195910000|2020-11-24 05:31:50|616.04|614.04|616.06|614.06|616.2|614.2|616.03|614.03|11
1606195920000|2020-11-24 05:32:00|616.1|614.1|616.18|614.18|616.21|614.21|616.1|614.1|21
1606195930000|2020-11-24 05:32:10|616.19|614.19|616.57|614.57|616.65|614.65|616.19|614.19|20
1606195940000|2020-11-24 05:32:20|616.56|614.56|616.08|614.08|616.64|614.64|616.08|614.08|24
1606195950000|2020-11-24 05:32:30|616.14|614.14|615.96|613.96|616.16|614.16|615.94|613.94|19
1606195960000|2020-11-24 05:32:40|615.95|613.95|615.85|613.85|615.95|613.95|615.73|613.73|26
1606195970000|2020-11-24 05:32:50|615.86|613.86|615.75|613.75|615.86|613.86|615.7|613.7|33
1606195980000|2020-11-24 05:33:00|615.74|613.74|615.82|613.82|615.86|613.86|615.71|613.71|28
1606195990000|2020-11-24 05:33:10|615.84|613.84|616.02|614.02|616.23|614.23|615.84|613.84|30
1606196000000|2020-11-24 05:33:20|615.94|613.94|615.84|613.84|615.94|613.94|615.7|613.7|34
1606196010000|2020-11-24 05:33:30|615.8|613.8|615.91|613.91|616.08|614.08|615.78|613.78|33
1606196020000|2020-11-24 05:33:40|615.92|613.92|615.86|613.86|616|614|615.82|613.82|34
1606196030000|2020-11-24 05:33:50|615.82|613.82|615.94|613.94|615.97|613.97|615.77|613.77|23
1606196040000|2020-11-24 05:34:00|615.96|613.96|616.12|614.12|616.21|614.21|615.96|613.96|33
1606196050000|2020-11-24 05:34:10|616.11|614.11|615.91|613.91|616.12|614.12|615.82|613.82|34
1606196060000|2020-11-24 05:34:20|615.92|613.92|615.92|613.92|616|614|615.89|613.89|27
1606196070000|2020-11-24 05:34:30|615.91|613.91|615.82|613.82|615.91|613.91|615.72|613.72|28
1606196080000|2020-11-24 05:34:40|615.8|613.8|615.77|613.77|615.86|613.86|615.77|613.77|30
1606196090000|2020-11-24 05:34:50|615.76|613.76|615.72|613.72|615.84|613.84|615.69|613.69|21
1606196100000|2020-11-24 05:35:00|615.73|613.73|615.64|613.64|615.82|613.82|615.64|613.64|24
1606196110000|2020-11-24 05:35:10|615.55|613.55|615.89|613.89|616.02|614.02|615.55|613.55|31
1606196120000|2020-11-24 05:35:20|615.97|613.97|615.86|613.86|615.97|613.97|615.75|613.75|20
1606196130000|2020-11-24 05:35:30|615.85|613.85|615.82|613.82|615.86|613.86|615.75|613.75|35
1606196140000|2020-11-24 05:35:40|615.81|613.81|615.87|613.87|615.87|613.87|615.75|613.75|23
1606196150000|2020-11-24 05:35:50|615.86|613.86|615.89|613.89|615.89|613.89|615.86|613.86|3
1606196160000|2020-11-24 05:36:00|615.88|613.88|616.19|614.19|616.22|614.22|615.87|613.87|9
1606196170000|2020-11-24 05:36:10|616.21|614.21|616.38|614.38|616.53|614.53|616.21|614.21|27
1606196180000|2020-11-24 05:36:20|616.37|614.37|616.19|614.19|616.49|614.49|616.16|614.16|36
1606196190000|2020-11-24 05:36:30|616.21|614.21|616.38|614.38|616.38|614.38|616.07|614.07|32
1606196200000|2020-11-24 05:36:40|616.36|614.36|616.35|614.35|616.41|614.41|616.14|614.14|31
1606196210000|2020-11-24 05:36:50|616.34|614.34|616.4|614.4|616.45|614.45|616.34|614.34|27
1606196220000|2020-11-24 05:37:00|616.33|614.33|616.44|614.44|616.44|614.44|616.33|614.33|18
1606196230000|2020-11-24 05:37:10|616.42|614.42|616.35|614.35|616.43|614.43|616.29|614.29|31
1606196240000|2020-11-24 05:37:20|616.34|614.34|616.19|614.19|616.41|614.41|616.17|614.17|25
1606196250000|2020-11-24 05:37:30|616.17|614.17|616.09|614.09|616.18|614.18|616.08|614.08|15
1606196260000|2020-11-24 05:37:40|616.12|614.12|616.12|614.12|616.16|614.16|616.08|614.08|25
1606196270000|2020-11-24 05:37:50|616.09|614.09|616.16|614.16|616.18|614.18|616.08|614.08|36
1606196280000|2020-11-24 05:38:00|616.14|614.14|616.37|614.37|616.42|614.42|616.12|614.12|24
1606196290000|2020-11-24 05:38:10|616.32|614.32|616.2|614.2|616.32|614.32|616.06|614.06|32
1606196300000|2020-11-24 05:38:20|616.21|614.21|616.45|614.45|616.45|614.45|616.11|614.11|31
1606196310000|2020-11-24 05:38:30|616.48|614.48|617.23|615.23|617.55|615.55|616.48|614.48|32
1606196320000|2020-11-24 05:38:40|617.16|615.16|617.46|615.46|617.59|615.59|617.16|615.16|34
1606196330000|2020-11-24 05:38:50|617.47|615.47|617.79|615.79|617.84|615.84|617.47|615.47|24
1606196340000|2020-11-24 05:39:00|617.86|615.86|617.79|615.79|618.05|616.05|617.79|615.79|33
1606196350000|2020-11-24 05:39:10|617.78|615.78|617.97|615.97|617.97|615.97|617.69|615.69|16
1606196360000|2020-11-24 05:39:20|618.03|616.03|618.55|616.55|618.57|616.57|618.03|616.03|24
1606196370000|2020-11-24 05:39:30|618.4|616.4|618.02|616.02|618.45|616.45|617.88|615.88|10
1606196380000|2020-11-24 05:39:40|617.87|615.87|617.52|615.52|618.02|616.02|617.52|615.52|14
1606196390000|2020-11-24 05:39:50|617.51|615.51|617.28|615.28|617.52|615.52|617.28|615.28|9
1606196400000|2020-11-24 05:40:00|617.19|615.19|616.91|614.91|617.23|615.23|616.88|614.88|23
1606196410000|2020-11-24 05:40:10|616.9|614.9|616.66|614.66|616.96|614.96|616.66|614.66|22
1606196420000|2020-11-24 05:40:20|616.67|614.67|616.62|614.62|616.86|614.86|616.59|614.59|23
1606196430000|2020-11-24 05:40:30|616.6|614.6|616.49|614.49|616.69|614.69|616.49|614.49|31
1606196440000|2020-11-24 05:40:40|616.39|614.39|616.33|614.33|616.49|614.49|616.32|614.32|19
1606196450000|2020-11-24 05:40:50|616.32|614.32|616.46|614.46|616.52|614.52|616.3|614.3|20
1606196460000|2020-11-24 05:41:00|616.47|614.47|616.73|614.73|616.82|614.82|616.45|614.45|29
1606196470000|2020-11-24 05:41:10|616.74|614.74|616.73|614.73|616.74|614.74|616.68|614.68|14
1606196480000|2020-11-24 05:41:20|616.74|614.74|616.71|614.71|616.74|614.74|616.71|614.71|7
1606196490000|2020-11-24 05:41:30|616.72|614.72|616.73|614.73|616.73|614.73|616.72|614.72|6
1606196500000|2020-11-24 05:41:40|616.82|614.82|616.71|614.71|616.82|614.82|616.7|614.7|18
1606196510000|2020-11-24 05:41:50|616.7|614.7|616.76|614.76|616.83|614.83|616.66|614.66|20
1606196520000|2020-11-24 05:42:00|616.74|614.74|616.56|614.56|616.74|614.74|616.46|614.46|18
1606196530000|2020-11-24 05:42:10|616.55|614.55|616.36|614.36|616.55|614.55|616.29|614.29|20
1606196540000|2020-11-24 05:42:20|616.32|614.32|616.49|614.49|616.61|614.61|616.32|614.32|24
1606196550000|2020-11-24 05:42:30|616.48|614.48|616.56|614.56|616.64|614.64|616.48|614.48|25
1606196560000|2020-11-24 05:42:40|616.6|614.6|616.95|614.95|616.95|614.95|616.55|614.55|25
1606196570000|2020-11-24 05:42:50|616.9|614.9|616.89|614.89|617.01|615.01|616.8|614.8|18
1606196580000|2020-11-24 05:43:00|616.85|614.85|616.89|614.89|616.9|614.9|616.81|614.81|21
1606196590000|2020-11-24 05:43:10|616.9|614.9|616.91|614.91|616.91|614.91|616.83|614.83|26
1606196600000|2020-11-24 05:43:20|616.9|614.9|616.57|614.57|616.9|614.9|616.56|614.56|15
1606196610000|2020-11-24 05:43:30|616.6|614.6|616.57|614.57|616.71|614.71|616.57|614.57|15
1606196620000|2020-11-24 05:43:40|616.67|614.67|616.61|614.61|616.67|614.67|616.6|614.6|7
1606196630000|2020-11-24 05:43:50|616.6|614.6|616.58|614.58|616.66|614.66|616.57|614.57|23
1606196640000|2020-11-24 05:44:00|616.64|614.64|616.54|614.54|616.71|614.71|616.54|614.54|28
1606196650000|2020-11-24 05:44:10|616.6|614.6|616.92|614.92|616.93|614.93|616.55|614.55|31
1606196660000|2020-11-24 05:44:20|616.93|614.93|616.89|614.89|616.93|614.93|616.76|614.76|23
1606196670000|2020-11-24 05:44:30|616.9|614.9|616.88|614.88|616.9|614.9|616.86|614.86|23
1606196680000|2020-11-24 05:44:40|616.89|614.89|617.42|615.42|617.42|615.42|616.87|614.87|24
1606196690000|2020-11-24 05:44:50|617.43|615.43|617.4|615.4|617.53|615.53|617.36|615.36|29
1606196700000|2020-11-24 05:45:00|617.47|615.47|617.53|615.53|617.73|615.73|617.47|615.47|22
1606196710000|2020-11-24 05:45:10|617.51|615.51|617.31|615.31|617.59|615.59|617.31|615.31|19
1606196720000|2020-11-24 05:45:20|617.26|615.26|617.31|615.31|617.32|615.32|617.21|615.21|34
1606196730000|2020-11-24 05:45:30|617.37|615.37|617.18|615.18|617.37|615.37|617.16|615.16|32
1606196740000|2020-11-24 05:45:40|617.19|615.19|617.01|615.01|617.24|615.24|617|615|25
1606196750000|2020-11-24 05:45:50|617|615|616.79|614.79|617.01|615.01|616.79|614.79|11
1606196760000|2020-11-24 05:46:00|616.78|614.78|616.79|614.79|616.89|614.89|616.74|614.74|16
1606196770000|2020-11-24 05:46:10|616.86|614.86|616.52|614.52|616.98|614.98|616.52|614.52|12
1606196780000|2020-11-24 05:46:20|616.5|614.5|616.45|614.45|616.52|614.52|616.45|614.45|12
1606196790000|2020-11-24 05:46:30|616.48|614.48|616.45|614.45|616.48|614.48|616.45|614.45|13
1606196800000|2020-11-24 05:46:40|616.47|614.47|616.46|614.46|616.5|614.5|616.45|614.45|21
1606196810000|2020-11-24 05:46:50|616.45|614.45|616.4|614.4|616.45|614.45|616.32|614.32|14
1606196820000|2020-11-24 05:47:00|616.37|614.37|616.06|614.06|616.4|614.4|616.06|614.06|13
1606196830000|2020-11-24 05:47:10|616.01|614.01|616.16|614.16|616.17|614.17|616.01|614.01|11
1606196840000|2020-11-24 05:47:20|616.13|614.13|616.41|614.41|616.42|614.42|616.13|614.13|25
1606196850000|2020-11-24 05:47:30|616.4|614.4|616.48|614.48|616.48|614.48|616.37|614.37|11
1606196860000|2020-11-24 05:47:40|616.5|614.5|616.77|614.77|616.78|614.78|616.5|614.5|23
1606196870000|2020-11-24 05:47:50|616.76|614.76|616.56|614.56|616.8|614.8|616.54|614.54|22
1606196880000|2020-11-24 05:48:00|616.54|614.54|616.68|614.68|616.69|614.69|616.5|614.5|24
1606196890000|2020-11-24 05:48:10|616.69|614.69|616.31|614.31|616.7|614.7|616.31|614.31|22
1606196900000|2020-11-24 05:48:20|616.3|614.3|616.42|614.42|616.42|614.42|616.29|614.29|15
1606196910000|2020-11-24 05:48:30|616.48|614.48|616.37|614.37|616.49|614.49|616.37|614.37|17
1606196920000|2020-11-24 05:48:40|616.23|614.23|616.12|614.12|616.26|614.26|616.06|614.06|18
1606196930000|2020-11-24 05:48:50|616.06|614.06|616.24|614.24|616.32|614.32|616|614|15
1606196940000|2020-11-24 05:49:00|616.28|614.28|616.07|614.07|616.28|614.28|616.07|614.07|17
1606196950000|2020-11-24 05:49:10|616.11|614.11|616.13|614.13|616.19|614.19|615.94|613.94|31
1606196960000|2020-11-24 05:49:20|616.18|614.18|616.25|614.25|616.25|614.25|616.13|614.13|18
1606196970000|2020-11-24 05:49:30|616.15|614.15|616.1|614.1|616.21|614.21|616.02|614.02|24
1606196980000|2020-11-24 05:49:40|616.15|614.15|616.13|614.13|616.16|614.16|616.12|614.12|8
1606196990000|2020-11-24 05:49:50|616.15|614.15|616.11|614.11|616.15|614.15|616.06|614.06|6
1606197000000|2020-11-24 05:50:00|616.09|614.09|616.16|614.16|616.16|614.16|615.99|613.99|15
1606197010000|2020-11-24 05:50:10|616.17|614.17|615.9|613.9|616.17|614.17|615.88|613.88|10
1606197020000|2020-11-24 05:50:20|615.91|613.91|616.13|614.13|616.15|614.15|615.91|613.91|15
1606197030000|2020-11-24 05:50:30|616.14|614.14|616.38|614.38|616.39|614.39|616.14|614.14|15
1606197040000|2020-11-24 05:50:40|616.36|614.36|616.3|614.3|616.39|614.39|616.19|614.19|33
1606197050000|2020-11-24 05:50:50|616.23|614.23|616.2|614.2|616.26|614.26|616.2|614.2|8
1606197060000|2020-11-24 05:51:00|616.17|614.17|616.08|614.08|616.17|614.17|616.08|614.08|4
1606197070000|2020-11-24 05:51:10|616.09|614.09|616.18|614.18|616.18|614.18|616.08|614.08|9
1606197080000|2020-11-24 05:51:20|616.17|614.17|616.18|614.18|616.18|614.18|616.11|614.11|10
1606197090000|2020-11-24 05:51:30|616.17|614.17|616.17|614.17|616.2|614.2|616.15|614.15|7
1606197100000|2020-11-24 05:51:40|616.16|614.16|616.01|614.01|616.16|614.16|615.96|613.96|10
1606197110000|2020-11-24 05:51:50|616.03|614.03|616.17|614.17|616.17|614.17|616.01|614.01|13
1606197120000|2020-11-24 05:52:00|616.21|614.21|616.49|614.49|616.49|614.49|616.17|614.17|12
1606197130000|2020-11-24 05:52:10|616.54|614.54|616.28|614.28|616.54|614.54|616.21|614.21|25
1606197140000|2020-11-24 05:52:20|616.32|614.32|616.47|614.47|616.56|614.56|616.17|614.17|25
1606197150000|2020-11-24 05:52:30|616.54|614.54|616.59|614.59|616.86|614.86|616.54|614.54|28
1606197160000|2020-11-24 05:52:40|616.57|614.57|616.83|614.83|616.87|614.87|616.56|614.56|28
1606197170000|2020-11-24 05:52:50|616.86|614.86|616.88|614.88|617.03|615.03|616.79|614.79|23
1606197180000|2020-11-24 05:53:00|616.85|614.85|616.35|614.35|616.85|614.85|616.35|614.35|19
1606197190000|2020-11-24 05:53:10|616.37|614.37|616.07|614.07|616.37|614.37|616.06|614.06|26
1606197200000|2020-11-24 05:53:20|616.05|614.05|616.2|614.2|616.2|614.2|615.78|613.78|25
1606197210000|2020-11-24 05:53:30|616.22|614.22|616.86|614.86|616.94|614.94|616.22|614.22|20
1606197220000|2020-11-24 05:53:40|616.85|614.85|616.99|614.99|617.08|615.08|616.79|614.79|24
1606197230000|2020-11-24 05:53:50|617.09|615.09|616.87|614.87|617.29|615.29|616.87|614.87|35
1606197240000|2020-11-24 05:54:00|616.79|614.79|616.98|614.98|617.19|615.19|616.79|614.79|32
1606197250000|2020-11-24 05:54:10|616.97|614.97|616.71|614.71|617.02|615.02|616.7|614.7|17
1606197260000|2020-11-24 05:54:20|616.72|614.72|616.65|614.65|616.89|614.89|616.55|614.55|23
1606197270000|2020-11-24 05:54:30|616.67|614.67|616.76|614.76|616.82|614.82|616.62|614.62|31
1606197280000|2020-11-24 05:54:40|616.75|614.75|616.85|614.85|616.85|614.85|616.73|614.73|24
1606197290000|2020-11-24 05:54:50|616.86|614.86|617.25|615.25|617.25|615.25|616.86|614.86|14
1606197300000|2020-11-24 05:55:00|617.38|615.38|617.45|615.45|617.54|615.54|617.38|615.38|15
1606197310000|2020-11-24 05:55:10|617.44|615.44|617.48|615.48|617.51|615.51|617.38|615.38|7
1606197320000|2020-11-24 05:55:20|617.5|615.5|617|615|617.62|615.62|617|615|30
1606197330000|2020-11-24 05:55:30|616.97|614.97|617.16|615.16|617.2|615.2|616.91|614.91|29
1606197340000|2020-11-24 05:55:40|617.15|615.15|617.15|615.15|617.24|615.24|617.07|615.07|29
1606197350000|2020-11-24 05:55:50|617.14|615.14|616.86|614.86|617.15|615.15|616.73|614.73|16
1606197360000|2020-11-24 05:56:00|616.89|614.89|616.83|614.83|616.91|614.91|616.75|614.75|34
1606197370000|2020-11-24 05:56:10|616.79|614.79|616.25|614.25|616.79|614.79|616.25|614.25|28
1606197380000|2020-11-24 05:56:20|616.19|614.19|616.02|614.02|616.19|614.19|616.02|614.02|13
1606197390000|2020-11-24 05:56:30|615.98|613.98|616.1|614.1|616.13|614.13|615.78|613.78|24
1606197400000|2020-11-24 05:56:40|616.12|614.12|615.96|613.96|616.18|614.18|615.87|613.87|39
1606197410000|2020-11-24 05:56:50|615.98|613.98|615.78|613.78|615.98|613.98|615.76|613.76|29
1606197420000|2020-11-24 05:57:00|615.83|613.83|615.94|613.94|615.99|613.99|615.83|613.83|31
1606197430000|2020-11-24 05:57:10|615.93|613.93|616.14|614.14|616.21|614.21|615.92|613.92|32
1606197440000|2020-11-24 05:57:20|616.13|614.13|616.04|614.04|616.15|614.15|615.92|613.92|32
1606197450000|2020-11-24 05:57:30|616.02|614.02|616.37|614.37|616.37|614.37|616|614|28
1606197460000|2020-11-24 05:57:40|616.42|614.42|616.16|614.16|616.42|614.42|616.1|614.1|29
1606197470000|2020-11-24 05:57:50|616.13|614.13|616.41|614.41|616.41|614.41|616.03|614.03|31
1606197480000|2020-11-24 05:58:00|616.38|614.38|616.34|614.34|616.38|614.38|616.1|614.1|25
1606197490000|2020-11-24 05:58:10|616.31|614.31|616.16|614.16|616.38|614.38|616.16|614.16|30
1606197500000|2020-11-24 05:58:20|616.17|614.17|616.22|614.22|616.3|614.3|616.03|614.03|16
1606197510000|2020-11-24 05:58:30|616.2|614.2|616.42|614.42|616.42|614.42|616.12|614.12|27
1606197520000|2020-11-24 05:58:40|616.43|614.43|616.44|614.44|616.58|614.58|616.41|614.41|25
1606197530000|2020-11-24 05:58:50|616.45|614.45|616|614|616.5|614.5|615.97|613.97|28
1606197540000|2020-11-24 05:59:00|616.01|614.01|615.99|613.99|616.12|614.12|615.82|613.82|34
1606197550000|2020-11-24 05:59:10|615.96|613.96|615.89|613.89|615.96|613.96|615.8|613.8|28
1606197560000|2020-11-24 05:59:20|615.88|613.88|615.84|613.84|615.94|613.94|615.71|613.71|32
1606197570000|2020-11-24 05:59:30|615.81|613.81|615.86|613.86|615.86|613.86|615.75|613.75|26
1606197580000|2020-11-24 05:59:40|615.82|613.82|615.96|613.96|615.96|613.96|615.62|613.62|27
1606197590000|2020-11-24 05:59:50|616.03|614.03|615.94|613.94|616.11|614.11|615.89|613.89|17
1606197600000|2020-11-24 06:00:00|615.77|613.77|615.6|613.6|615.78|613.78|615.6|613.6|14
1606197610000|2020-11-24 06:00:10|615.59|613.59|615.33|613.33|615.63|613.63|615.33|613.33|11
1606197620000|2020-11-24 06:00:20|615.32|613.32|615.44|613.44|615.48|613.48|615.32|613.32|21
1606197630000|2020-11-24 06:00:30|615.43|613.43|615.51|613.51|615.51|613.51|615.42|613.42|6
1606197640000|2020-11-24 06:00:40|615.5|613.5|615.5|613.5|615.56|613.56|615.44|613.44|13
1606197650000|2020-11-24 06:00:50|615.44|613.44|615.41|613.41|615.49|613.49|615.39|613.39|12
1606197660000|2020-11-24 06:01:00|615.4|613.4|615.21|613.21|615.42|613.42|615.21|613.21|24
1606197670000|2020-11-24 06:01:10|615.17|613.17|615.13|613.13|615.31|613.31|615.13|613.13|28
1606197680000|2020-11-24 06:01:20|615.11|613.11|614.95|612.95|615.11|613.11|614.82|612.82|18
1606197690000|2020-11-24 06:01:30|614.93|612.93|614.39|612.39|614.93|612.93|614.28|612.28|18
1606197700000|2020-11-24 06:01:40|614.4|612.4|613.6|611.6|614.41|612.41|613.6|611.6|24
1606197710000|2020-11-24 06:01:50|613.52|611.52|613.25|611.25|613.64|611.64|613.17|611.17|31
1606197720000|2020-11-24 06:02:00|613.24|611.24|613.35|611.35|613.49|611.49|613.05|611.05|27
1606197730000|2020-11-24 06:02:10|613.18|611.18|612.41|610.41|613.18|611.18|612.4|610.4|28
1606197740000|2020-11-24 06:02:20|612.38|610.38|612.28|610.28|612.5|610.5|612.28|610.28|25
1606197750000|2020-11-24 06:02:30|612.27|610.27|611.4|609.4|612.29|610.29|611.4|609.4|26
1606197760000|2020-11-24 06:02:40|611.36|609.36|612.62|610.62|612.62|610.62|610.77|608.77|29
1606197770000|2020-11-24 06:02:50|612.69|610.69|612.32|610.32|613.08|611.08|612.18|610.18|34
1606197780000|2020-11-24 06:03:00|612.31|610.31|611.87|609.87|612.31|610.31|611.55|609.55|29
1606197790000|2020-11-24 06:03:10|611.82|609.82|611.31|609.31|611.82|609.82|611.24|609.24|28
1606197800000|2020-11-24 06:03:20|611.34|609.34|610.48|608.48|611.37|609.37|610.29|608.29|34
1606197810000|2020-11-24 06:03:30|610.4|608.4|609.37|607.37|610.4|608.4|609.33|607.33|29
1606197820000|2020-11-24 06:03:40|609.52|607.52|609.88|607.88|610.06|608.06|609.4|607.4|33
1606197830000|2020-11-24 06:03:50|609.89|607.89|610.16|608.16|610.16|608.16|609.85|607.85|20
1606197840000|2020-11-24 06:04:00|610.17|608.17|609.94|607.94|610.36|608.36|609.72|607.72|23
1606197850000|2020-11-24 06:04:10|609.99|607.99|609.81|607.81|610.22|608.22|609.8|607.8|32
1606197860000|2020-11-24 06:04:20|609.82|607.82|609.11|607.11|609.82|607.82|609.09|607.09|26
1606197870000|2020-11-24 06:04:30|609.18|607.18|609.25|607.25|609.25|607.25|609.03|607.03|26
1606197880000|2020-11-24 06:04:40|609.26|607.26|609.6|607.6|610.05|608.05|609.26|607.26|33
1606197890000|2020-11-24 06:04:50|609.58|607.58|608.87|606.87|609.58|607.58|608.67|606.67|27
1606197900000|2020-11-24 06:05:00|608.64|606.64|609.36|607.36|609.36|607.36|608.59|606.59|30
1606197910000|2020-11-24 06:05:10|609.43|607.43|609.75|607.75|609.75|607.75|609.43|607.43|13
1606197920000|2020-11-24 06:05:20|609.84|607.84|610|608|610.19|608.19|609.84|607.84|11
1606197930000|2020-11-24 06:05:30|609.99|607.99|609.01|607.01|609.99|607.99|609.01|607.01|18
1606197940000|2020-11-24 06:05:40|609.02|607.02|609.65|607.65|609.65|607.65|609.02|607.02|23
1606197950000|2020-11-24 06:05:50|609.6|607.6|609.66|607.66|609.66|607.66|609.2|607.2|25
1606197960000|2020-11-24 06:06:00|609.65|607.65|609.05|607.05|609.71|607.71|609.05|607.05|30
1606197970000|2020-11-24 06:06:10|609.08|607.08|607.43|605.43|609.08|607.08|607.43|605.43|27
1606197980000|2020-11-24 06:06:20|607.59|605.59|607.34|605.34|608.21|606.21|607.32|605.32|29
1606197990000|2020-11-24 06:06:30|607.33|605.33|607.12|605.12|607.34|605.34|606.73|604.73|23
1606198000000|2020-11-24 06:06:40|607.01|605.01|606.48|604.48|607.2|605.2|606.48|604.48|22
1606198010000|2020-11-24 06:06:50|606.45|604.45|604.93|602.93|606.52|604.52|604.89|602.89|15
1606198020000|2020-11-24 06:07:00|604.92|602.92|606.45|604.45|606.45|604.45|604.91|602.91|21
1606198030000|2020-11-24 06:07:10|606.46|604.46|606.73|604.73|606.75|604.75|606.28|604.28|30
1606198040000|2020-11-24 06:07:20|606.85|604.85|606.44|604.44|606.96|604.96|606.42|604.42|25
1606198050000|2020-11-24 06:07:30|606.35|604.35|606.44|604.44|606.44|604.44|606.24|604.24|13
1606198060000|2020-11-24 06:07:40|606.41|604.41|606.1|604.1|606.44|604.44|605.97|603.97|26
1606198070000|2020-11-24 06:07:50|605.87|603.87|606.15|604.15|606.15|604.15|605.53|603.53|22
1606198080000|2020-11-24 06:08:00|606.25|604.25|605.65|603.65|606.6|604.6|605.52|603.52|30
1606198090000|2020-11-24 06:08:10|605.64|603.64|604.74|602.74|605.64|603.64|604.74|602.74|26
1606198100000|2020-11-24 06:08:20|604.67|602.67|603.7|601.7|604.67|602.67|603.69|601.69|23
1606198110000|2020-11-24 06:08:30|603.71|601.71|603.58|601.58|603.78|601.78|603.58|601.58|21
1606198120000|2020-11-24 06:08:40|603.49|601.49|603.22|601.22|603.49|601.49|603.22|601.22|14
1606198130000|2020-11-24 06:08:50|603.27|601.27|601.72|599.72|603.28|601.28|601.72|599.72|30
1606198140000|2020-11-24 06:09:00|601.65|599.65|597|595|601.65|599.65|597|595|37
1606198150000|2020-11-24 06:09:10|596.78|594.78|595.34|593.34|596.78|594.78|595.23|593.23|28
1606198160000|2020-11-24 06:09:20|594.41|592.41|592.62|590.62|594.41|592.41|592.47|590.47|34
1606198170000|2020-11-24 06:09:30|592.99|590.99|591.55|589.55|592.99|590.99|591.55|589.55|19
1606198180000|2020-11-24 06:09:40|591.74|589.74|591.74|589.74|591.74|589.74|591.74|589.74|1
1606198190000|2020-11-24 06:09:50|591.64|589.64|593.01|591.01|593.01|591.01|591.64|589.64|23
1606198900000|2020-11-24 06:21:40|613.37|611.37|613.35|611.35|613.44|611.44|613.35|611.35|5
1606198910000|2020-11-24 06:21:50|613.05|611.05|613|611|613.05|611.05|612.91|610.91|7
1606198920000|2020-11-24 06:22:00|613.25|611.25|613.03|611.03|613.33|611.33|612.97|610.97|15
1606198930000|2020-11-24 06:22:10|613.01|611.01|612.54|610.54|613.07|611.07|612.54|610.54|23
1606198940000|2020-11-24 06:22:20|612.53|610.53|612.61|610.61|612.93|610.93|612.53|610.53|18
1606198950000|2020-11-24 06:22:30|612.63|610.63|612.3|610.3|612.63|610.63|612.3|610.3|10
1606198960000|2020-11-24 06:22:40|612.31|610.31|611.69|609.69|612.31|610.31|611.22|609.22|20
1606198970000|2020-11-24 06:22:50|611.81|609.81|611.76|609.76|612.09|610.09|611.76|609.76|4
1606198980000|2020-11-24 06:23:00|611.39|609.39|611.59|609.59|611.59|609.59|611.29|609.29|10
1606198990000|2020-11-24 06:23:10|611.79|609.79|612.16|610.16|612.16|610.16|611.79|609.79|3
1606199000000|2020-11-24 06:23:20|611.64|609.64|611.96|609.96|611.99|609.99|611.64|609.64|6
1606199010000|2020-11-24 06:23:30|611.94|609.94|611.81|609.81|611.96|609.96|611.61|609.61|8
1606199020000|2020-11-24 06:23:40|611.79|609.79|611.68|609.68|611.79|609.79|611.29|609.29|4
1606199030000|2020-11-24 06:23:50|611.59|609.59|612.19|610.19|612.36|610.36|611.47|609.47|10
1606199040000|2020-11-24 06:24:00|612.41|610.41|612.22|610.22|612.75|610.75|612.22|610.22|18
1606199050000|2020-11-24 06:24:10|612.23|610.23|612.21|610.21|612.45|610.45|612.21|610.21|14
1606199060000|2020-11-24 06:24:20|612.2|610.2|611.79|609.79|612.2|610.2|611.79|609.79|16
1606199070000|2020-11-24 06:24:30|611.8|609.8|612.08|610.08|612.28|610.28|611.8|609.8|14
1606199080000|2020-11-24 06:24:40|612.16|610.16|612.14|610.14|612.27|610.27|612.14|610.14|9
1606199090000|2020-11-24 06:24:50|611.8|609.8|611.96|609.96|612|610|611.8|609.8|8
1606199100000|2020-11-24 06:25:00|611.98|609.98|611.84|609.84|612.13|610.13|611.81|609.81|21
1606199110000|2020-11-24 06:25:10|611.81|609.81|611.53|609.53|611.86|609.86|611.49|609.49|12
1606199120000|2020-11-24 06:25:20|611.71|609.71|611.66|609.66|611.87|609.87|611.5|609.5|21
1606199130000|2020-11-24 06:25:30|611.64|609.64|611.44|609.44|611.64|609.64|611.34|609.34|23
1606199140000|2020-11-24 06:25:40|611.41|609.41|610.87|608.87|611.43|609.43|610.82|608.82|14
1606199150000|2020-11-24 06:25:50|610.9|608.9|611.14|609.14|611.15|609.15|610.87|608.87|8
1606199160000|2020-11-24 06:26:00|611.12|609.12|610.57|608.57|611.12|609.12|610.14|608.14|19
1606199170000|2020-11-24 06:26:10|610.56|608.56|609.99|607.99|610.56|608.56|609.91|607.91|17
1606199180000|2020-11-24 06:26:20|609.92|607.92|610.61|608.61|610.61|608.61|609.84|607.84|13
1606199190000|2020-11-24 06:26:30|610.59|608.59|610.14|608.14|610.59|608.59|610.13|608.13|3
1606199200000|2020-11-24 06:26:40|610.12|608.12|610.54|608.54|610.54|608.54|610.12|608.12|8
1606199210000|2020-11-24 06:26:50|610.74|608.74|610.24|608.24|610.76|608.76|610.24|608.24|4
1606199220000|2020-11-24 06:27:00|610.19|608.19|610.26|608.26|610.26|608.26|610.19|608.19|7
1606199230000|2020-11-24 06:27:10|610.25|608.25|609.39|607.39|610.26|608.26|609.39|607.39|16
1606199240000|2020-11-24 06:27:20|609.35|607.35|608.6|606.6|609.35|607.35|608.6|606.6|22
1606199250000|2020-11-24 06:27:30|608.59|606.59|609.2|607.2|609.2|607.2|608.53|606.53|20
1606199260000|2020-11-24 06:27:40|609.23|607.23|608.52|606.52|609.43|607.43|608.48|606.48|32
1606199270000|2020-11-24 06:27:50|608.51|606.51|608.01|606.01|608.87|606.87|608.01|606.01|28
1606199280000|2020-11-24 06:28:00|608.02|606.02|608.82|606.82|608.98|606.98|608.01|606.01|25
1606199290000|2020-11-24 06:28:10|608.8|606.8|608.23|606.23|608.94|606.94|608.23|606.23|17
1606199300000|2020-11-24 06:28:20|608.25|606.25|609.06|607.06|609.06|607.06|608.25|606.25|27
1606199310000|2020-11-24 06:28:30|609.26|607.26|609.43|607.43|609.43|607.43|608.98|606.98|6
1606199320000|2020-11-24 06:28:40|608.96|606.96|609.36|607.36|609.36|607.36|608.96|606.96|5
1606199330000|2020-11-24 06:28:50|609.66|607.66|609.46|607.46|609.66|607.66|608.92|606.92|22
1606199340000|2020-11-24 06:29:00|609.48|607.48|609.85|607.85|609.85|607.85|609.48|607.48|6
1606199350000|2020-11-24 06:29:10|609.9|607.9|609.8|607.8|609.91|607.91|609.34|607.34|11
1606199360000|2020-11-24 06:29:20|609.74|607.74|610|608|610|608|609.74|607.74|12
1606199370000|2020-11-24 06:29:30|610.03|608.03|610.1|608.1|610.1|608.1|609.95|607.95|9
1606199380000|2020-11-24 06:29:40|610.12|608.12|610.12|608.12|610.12|608.12|610.12|608.12|1
1606199390000|2020-11-24 06:29:50|610.3|608.3|610.25|608.25|610.3|608.3|610.25|608.25|2
1606199400000|2020-11-24 06:30:00|610.19|608.19|609.76|607.76|610.19|608.19|609.59|607.59|18
1606199410000|2020-11-24 06:30:10|609.75|607.75|609.99|607.99|609.99|607.99|609.21|607.21|26
1606199420000|2020-11-24 06:30:20|610.04|608.04|610.02|608.02|610.07|608.07|609.99|607.99|15
1606199430000|2020-11-24 06:30:30|610.03|608.03|609.74|607.74|610.23|608.23|609.74|607.74|28
1606199440000|2020-11-24 06:30:40|609.73|607.73|609.27|607.27|609.73|607.73|609.27|607.27|13
1606199450000|2020-11-24 06:30:50|609.26|607.26|609.75|607.75|609.75|607.75|609.26|607.26|16
1606199460000|2020-11-24 06:31:00|609.74|607.74|609.27|607.27|609.74|607.74|609.13|607.13|21
1606199470000|2020-11-24 06:31:10|609.24|607.24|609.43|607.43|609.53|607.53|609.14|607.14|27
1606199480000|2020-11-24 06:31:20|609.4|607.4|608.97|606.97|609.4|607.4|608.97|606.97|23
1606199490000|2020-11-24 06:31:30|608.96|606.96|608.99|606.99|609.01|607.01|608.81|606.81|24
1606199500000|2020-11-24 06:31:40|608.98|606.98|609.16|607.16|609.16|607.16|608.98|606.98|18
1606199510000|2020-11-24 06:31:50|608.94|606.94|608.77|606.77|608.95|606.95|608.77|606.77|13
1606199520000|2020-11-24 06:32:00|608.76|606.76|608.5|606.5|608.76|606.76|608.5|606.5|15
1606199530000|2020-11-24 06:32:10|608.49|606.49|608.26|606.26|608.49|606.49|608.26|606.26|22
1606199540000|2020-11-24 06:32:20|607.31|605.31|606.95|604.95|607.31|605.31|606.95|604.95|23
1606199550000|2020-11-24 06:32:30|606.94|604.94|607.31|605.31|607.31|605.31|606.52|604.52|20
1606199560000|2020-11-24 06:32:40|607.43|605.43|606.95|604.95|607.43|605.43|606.95|604.95|22
1606199570000|2020-11-24 06:32:50|606.99|604.99|607.06|605.06|607.1|605.1|606.9|604.9|18
1606199580000|2020-11-24 06:33:00|607.05|605.05|606.97|604.97|607.06|605.06|606.86|604.86|19
1606199590000|2020-11-24 06:33:10|606.45|604.45|606.66|604.66|606.81|604.81|606.45|604.45|13
1606199600000|2020-11-24 06:33:20|606.65|604.65|606.52|604.52|606.84|604.84|606.52|604.52|24
1606199610000|2020-11-24 06:33:30|606.51|604.51|606.6|604.6|606.64|604.64|606|604|22
1606199620000|2020-11-24 06:33:40|606.59|604.59|606.01|604.01|606.59|604.59|606.01|604.01|23
1606199630000|2020-11-24 06:33:50|606.02|604.02|605.61|603.61|606.05|604.05|605.54|603.54|19
1606199640000|2020-11-24 06:34:00|605.62|603.62|605.92|603.92|606.25|604.25|605.62|603.62|20
1606199650000|2020-11-24 06:34:10|605.95|603.95|605.66|603.66|606.56|604.56|605.46|603.46|21
1606199660000|2020-11-24 06:34:20|605.67|603.67|605.81|603.81|606.03|604.03|605.4|603.4|28
1606199670000|2020-11-24 06:34:30|605.43|603.43|605.48|603.48|605.51|603.51|605.37|603.37|13
1606199680000|2020-11-24 06:34:40|605.47|603.47|605.33|603.33|605.47|603.47|605.32|603.32|13
1606199690000|2020-11-24 06:34:50|605.32|603.32|606.07|604.07|606.14|604.14|605.3|603.3|22
1606199700000|2020-11-24 06:35:00|606.14|604.14|605.33|603.33|606.21|604.21|605.33|603.33|25
1606199710000|2020-11-24 06:35:10|605.32|603.32|604.96|602.96|605.58|603.58|604.96|602.96|28
1606199720000|2020-11-24 06:35:20|604.95|602.95|604.46|602.46|604.95|602.95|604.46|602.46|26
1606199730000|2020-11-24 06:35:30|604.45|602.45|604.42|602.42|604.45|602.45|604.21|602.21|23
1606199740000|2020-11-24 06:35:40|604.26|602.26|604.24|602.24|604.47|602.47|604.23|602.23|22
1606199750000|2020-11-24 06:35:50|604.25|602.25|604.53|602.53|604.58|602.58|604.25|602.25|22
1606199760000|2020-11-24 06:36:00|604.5|602.5|604.78|602.78|604.78|602.78|604.01|602.01|29
1606199770000|2020-11-24 06:36:10|604.81|602.81|605.73|603.73|605.86|603.86|604.81|602.81|27
1606199780000|2020-11-24 06:36:20|605.78|603.78|606.18|604.18|606.18|604.18|605.73|603.73|14
1606199790000|2020-11-24 06:36:30|606.17|604.17|606.45|604.45|606.47|604.47|605.76|603.76|30
1606199800000|2020-11-24 06:36:40|606.44|604.44|606.83|604.83|606.83|604.83|606.43|604.43|10
1606199810000|2020-11-24 06:36:50|606.23|604.23|606.63|604.63|606.63|604.63|606.23|604.23|4
1606199820000|2020-11-24 06:37:00|606.73|604.73|606.23|604.23|606.73|604.73|606.23|604.23|5
1606199830000|2020-11-24 06:37:10|606.05|604.05|606.51|604.51|606.51|604.51|606.02|604.02|14
1606199840000|2020-11-24 06:37:20|606.6|604.6|606.46|604.46|606.6|604.6|606.46|604.46|11
1606199850000|2020-11-24 06:37:30|606.5|604.5|606.02|604.02|606.5|604.5|605.77|603.77|23
1606199860000|2020-11-24 06:37:40|606.3|604.3|606.12|604.12|606.7|604.7|606.12|604.12|11
1606199870000|2020-11-24 06:37:50|606.06|604.06|606.17|604.17|606.55|604.55|605.89|603.89|15
1606199880000|2020-11-24 06:38:00|606.18|604.18|606.04|604.04|606.73|604.73|605.97|603.97|15
1606199890000|2020-11-24 06:38:10|606.07|604.07|606.14|604.14|606.26|604.26|605.99|603.99|26
1606199900000|2020-11-24 06:38:20|606.16|604.16|606.55|604.55|606.55|604.55|606.15|604.15|18
1606199910000|2020-11-24 06:38:30|606.63|604.63|605.57|603.57|606.65|604.65|605.57|603.57|22
1606199920000|2020-11-24 06:38:40|605.56|603.56|606.1|604.1|606.1|604.1|605.3|603.3|18
1606199930000|2020-11-24 06:38:50|606.09|604.09|605.58|603.58|606.09|604.09|605.58|603.58|21
1606199940000|2020-11-24 06:39:00|605.61|603.61|605.92|603.92|605.93|603.93|605.57|603.57|18
1606199950000|2020-11-24 06:39:10|605.93|603.93|605.52|603.52|606.13|604.13|605.52|603.52|8
1606199960000|2020-11-24 06:39:20|605.82|603.82|605.64|603.64|605.87|603.87|605.54|603.54|9
1606199970000|2020-11-24 06:39:30|605.84|603.84|605.77|603.77|606.09|604.09|605.77|603.77|6
1606199980000|2020-11-24 06:39:40|605.67|603.67|605.75|603.75|605.75|603.75|605.64|603.64|8
1606199990000|2020-11-24 06:39:50|605.73|603.73|605.78|603.78|605.78|603.78|605.57|603.57|12
1606200000000|2020-11-24 06:40:00|605.73|603.73|605.08|603.08|605.73|603.73|605.08|603.08|17
1606200010000|2020-11-24 06:40:10|605.05|603.05|604.78|602.78|605.07|603.07|604.71|602.71|26
1606200020000|2020-11-24 06:40:20|604.77|602.77|605.03|603.03|605.41|603.41|604.75|602.75|30
1606200030000|2020-11-24 06:40:30|604.68|602.68|605.33|603.33|605.42|603.42|604.68|602.68|17
1606200040000|2020-11-24 06:40:40|605.02|603.02|605.51|603.51|605.51|603.51|604.9|602.9|24
1606200050000|2020-11-24 06:40:50|605.58|603.58|605.76|603.76|605.76|603.76|605.58|603.58|7
1606200060000|2020-11-24 06:41:00|605.58|603.58|605.81|603.81|605.81|603.81|605.58|603.58|3
1606200070000|2020-11-24 06:41:10|605.78|603.78|605.81|603.81|605.81|603.81|605.78|603.78|2
1606200080000|2020-11-24 06:41:20|605.78|603.78|605.78|603.78|605.81|603.81|605.78|603.78|5
1606200090000|2020-11-24 06:41:30|605.91|603.91|606.13|604.13|606.13|604.13|605.91|603.91|5
1606200100000|2020-11-24 06:41:40|606.16|604.16|606.82|604.82|606.82|604.82|606.16|604.16|13
1606200110000|2020-11-24 06:41:50|606.81|604.81|606.38|604.38|606.81|604.81|606.38|604.38|19
1606200120000|2020-11-24 06:42:00|606.4|604.4|606.22|604.22|606.4|604.4|606.22|604.22|12
1606200130000|2020-11-24 06:42:10|605.89|603.89|605.81|603.81|606.16|604.16|605.81|603.81|15
1606200140000|2020-11-24 06:42:20|605.5|603.5|605.6|603.6|605.62|603.62|605.45|603.45|9
1606200150000|2020-11-24 06:42:30|605.63|603.63|605.86|603.86|605.92|603.92|605.59|603.59|28
1606200160000|2020-11-24 06:42:40|605.85|603.85|605.71|603.71|605.85|603.85|605.41|603.41|20
1606200170000|2020-11-24 06:42:50|605.74|603.74|605.36|603.36|605.76|603.76|605.36|603.36|18
1606200180000|2020-11-24 06:43:00|605.29|603.29|605.38|603.38|605.39|603.39|605.28|603.28|7
1606200190000|2020-11-24 06:43:10|605.37|603.37|605.19|603.19|605.4|603.4|605.19|603.19|11
1606200200000|2020-11-24 06:43:20|605.22|603.22|605.37|603.37|605.45|603.45|605.22|603.22|13
1606200210000|2020-11-24 06:43:30|604.91|602.91|604.61|602.61|605.04|603.04|604.61|602.61|14
1606200220000|2020-11-24 06:43:40|604.6|602.6|604.49|602.49|604.6|602.6|604.49|602.49|5
1606200230000|2020-11-24 06:43:50|604.47|602.47|604.43|602.43|604.47|602.47|603.63|601.63|14
1606200240000|2020-11-24 06:44:00|604.26|602.26|604.02|602.02|604.37|602.37|603.7|601.7|18
1606200250000|2020-11-24 06:44:10|604.01|602.01|603.45|601.45|604.02|602.02|603.44|601.44|18
1606200260000|2020-11-24 06:44:20|603.46|601.46|603.05|601.05|603.46|601.46|602.84|600.84|22
1606200270000|2020-11-24 06:44:30|603.08|601.08|603.03|601.03|603.41|601.41|602.96|600.96|24
1606200280000|2020-11-24 06:44:40|602.96|600.96|602.01|600.01|602.96|600.96|601.97|599.97|17
1606200290000|2020-11-24 06:44:50|602.13|600.13|602.02|600.02|602.43|600.43|601.91|599.91|16
1606200300000|2020-11-24 06:45:00|602.05|600.05|602.05|600.05|602.06|600.06|601.91|599.91|20
1606200310000|2020-11-24 06:45:10|602.06|600.06|601.65|599.65|602.06|600.06|601.65|599.65|19
1606200320000|2020-11-24 06:45:20|601.64|599.64|601.59|599.59|601.64|599.64|601.59|599.59|13
1606200330000|2020-11-24 06:45:30|601.58|599.58|601.53|599.53|601.58|599.58|601.21|599.21|23
1606200340000|2020-11-24 06:45:40|601.58|599.58|601.63|599.63|601.63|599.63|601.58|599.58|7
1606200350000|2020-11-24 06:45:50|601.71|599.71|601.53|599.53|601.76|599.76|601.49|599.49|14
1606200360000|2020-11-24 06:46:00|601.44|599.44|602.63|600.63|602.67|600.67|601.44|599.44|18
1606200370000|2020-11-24 06:46:10|602.8|600.8|603.5|601.5|603.5|601.5|602.73|600.73|12
1606200380000|2020-11-24 06:46:20|603.53|601.53|603.31|601.31|603.98|601.98|603|601|15
1606200390000|2020-11-24 06:46:30|603.33|601.33|603.5|601.5|604|602|603.31|601.31|12
1606200400000|2020-11-24 06:46:40|603.65|601.65|604.68|602.68|604.81|602.81|603.5|601.5|21
1606200410000|2020-11-24 06:46:50|604.73|602.73|604.68|602.68|605.27|603.27|604.67|602.67|17
1606200420000|2020-11-24 06:47:00|604.56|602.56|604.71|602.71|605.05|603.05|604.56|602.56|24
1606200430000|2020-11-24 06:47:10|604.72|602.72|605.34|603.34|605.39|603.39|604.72|602.72|15
1606200440000|2020-11-24 06:47:20|604.99|602.99|605|603|605.51|603.51|604.99|602.99|12
1606200450000|2020-11-24 06:47:30|604.95|602.95|605|603|605.43|603.43|604.7|602.7|17
1606200460000|2020-11-24 06:47:40|605.03|603.03|605.58|603.58|605.58|603.58|605.03|603.03|6
1606200470000|2020-11-24 06:47:50|605.3|603.3|605.48|603.48|605.78|603.78|605.3|603.3|5
1606200480000|2020-11-24 06:48:00|605.5|603.5|606.05|604.05|606.05|604.05|605.5|603.5|7
1606200490000|2020-11-24 06:48:10|605.9|603.9|606.09|604.09|606.11|604.11|605.9|603.9|11
1606200500000|2020-11-24 06:48:20|606.08|604.08|606.23|604.23|606.58|604.58|606.08|604.08|11
1606200510000|2020-11-24 06:48:30|606.5|604.5|606.74|604.74|607.08|605.08|606.43|604.43|14
1606200520000|2020-11-24 06:48:40|606.68|604.68|606.59|604.59|606.79|604.79|606.51|604.51|24
1606200530000|2020-11-24 06:48:50|606.58|604.58|606.8|604.8|607.24|605.24|606.57|604.57|23
1606200540000|2020-11-24 06:49:00|606.88|604.88|606.49|604.49|606.92|604.92|606.2|604.2|29
1606200550000|2020-11-24 06:49:10|606.48|604.48|606.1|604.1|606.48|604.48|606.1|604.1|20
1606200560000|2020-11-24 06:49:20|606.09|604.09|606.03|604.03|606.29|604.29|605.82|603.82|23
1606200570000|2020-11-24 06:49:30|606.02|604.02|606.49|604.49|606.49|604.49|606|604|11
1606200580000|2020-11-24 06:49:40|606.19|604.19|606.8|604.8|606.83|604.83|606.19|604.19|25
1606200590000|2020-11-24 06:49:50|606.76|604.76|606.47|604.47|606.91|604.91|606.42|604.42|20
1606200600000|2020-11-24 06:50:00|606.54|604.54|606.44|604.44|606.85|604.85|606.41|604.41|16
1606200610000|2020-11-24 06:50:10|606.3|604.3|606.41|604.41|606.41|604.41|606.17|604.17|20
1606200620000|2020-11-24 06:50:20|606.35|604.35|606.24|604.24|606.35|604.35|606.19|604.19|18
1606200630000|2020-11-24 06:50:30|606.25|604.25|606.27|604.27|606.27|604.27|606.05|604.05|16
1606200640000|2020-11-24 06:50:40|606.26|604.26|606.28|604.28|606.28|604.28|606.01|604.01|13
1606200650000|2020-11-24 06:50:50|606.27|604.27|605.57|603.57|606.27|604.27|605.57|603.57|19
1606200660000|2020-11-24 06:51:00|605.56|603.56|604.56|602.56|605.56|603.56|604.33|602.33|27
1606200670000|2020-11-24 06:51:10|604.52|602.52|604.9|602.9|604.9|602.9|604.45|602.45|16
1606200680000|2020-11-24 06:51:20|604.96|602.96|605.33|603.33|605.43|603.43|604.96|602.96|8
1606200690000|2020-11-24 06:51:30|605.48|603.48|605.7|603.7|605.7|603.7|605.48|603.48|3
1606200700000|2020-11-24 06:51:40|605.45|603.45|605.22|603.22|605.45|603.45|605.17|603.17|10
1606200710000|2020-11-24 06:51:50|605.19|603.19|604.87|602.87|605.19|603.19|604.87|602.87|13
1606200720000|2020-11-24 06:52:00|604.86|602.86|605.13|603.13|605.13|603.13|604.84|602.84|9
1606200730000|2020-11-24 06:52:10|605.14|603.14|605.52|603.52|605.52|603.52|605.14|603.14|2
1606200740000|2020-11-24 06:52:20|605.75|603.75|605.78|603.78|605.95|603.95|605.72|603.72|7
1606200750000|2020-11-24 06:52:30|605.76|603.76|605.79|603.79|605.98|603.98|605.76|603.76|17
1606200760000|2020-11-24 06:52:40|605.78|603.78|605.37|603.37|605.78|603.78|605.2|603.2|25
1606200770000|2020-11-24 06:52:50|605.36|603.36|604.87|602.87|605.36|603.36|604.87|602.87|23
1606200780000|2020-11-24 06:53:00|604.9|602.9|605.3|603.3|605.3|603.3|604.9|602.9|5
1606200790000|2020-11-24 06:53:10|605.02|603.02|605.33|603.33|605.66|603.66|605.02|603.02|23
1606200800000|2020-11-24 06:53:20|605.32|603.32|605.97|603.97|605.98|603.98|605.31|603.31|18
1606200810000|2020-11-24 06:53:30|606.04|604.04|605.6|603.6|606.04|604.04|605.6|603.6|12
1606200820000|2020-11-24 06:53:40|605.67|603.67|605.74|603.74|605.74|603.74|605.57|603.57|18
1606200830000|2020-11-24 06:53:50|605.79|603.79|605.66|603.66|606.06|604.06|605.66|603.66|11
1606200840000|2020-11-24 06:54:00|605.65|603.65|606.17|604.17|606.17|604.17|605.65|603.65|10
1606200850000|2020-11-24 06:54:10|606.18|604.18|606.44|604.44|606.44|604.44|606.15|604.15|10
1606200860000|2020-11-24 06:54:20|606.42|604.42|606.47|604.47|606.54|604.54|606.4|604.4|8
1606200870000|2020-11-24 06:54:30|606.52|604.52|606.4|604.4|606.59|604.59|606.28|604.28|12
1606200880000|2020-11-24 06:54:40|606.42|604.42|606.99|604.99|606.99|604.99|606.41|604.41|28
1606200890000|2020-11-24 06:54:50|606.94|604.94|607.18|605.18|607.18|605.18|606.9|604.9|12
1606200900000|2020-11-24 06:55:00|607.23|605.23|607.2|605.2|607.38|605.38|607.2|605.2|11
1606200910000|2020-11-24 06:55:10|607.19|605.19|607|605|607.29|605.29|607|605|18
1606200920000|2020-11-24 06:55:20|606.99|604.99|606.71|604.71|606.99|604.99|606.71|604.71|16
1606200930000|2020-11-24 06:55:30|606.76|604.76|607.13|605.13|607.14|605.14|606.69|604.69|13
1606200940000|2020-11-24 06:55:40|607.14|605.14|607.39|605.39|607.44|605.44|607.13|605.13|14
1606200950000|2020-11-24 06:55:50|607.42|605.42|607.42|605.42|607.51|605.51|607.4|605.4|15
1606200960000|2020-11-24 06:56:00|607.41|605.41|607.93|605.93|607.93|605.93|607.4|605.4|14
1606200970000|2020-11-24 06:56:10|607.56|605.56|607.91|605.91|607.91|605.91|607.56|605.56|8
1606200980000|2020-11-24 06:56:20|607.86|605.86|607.86|605.86|607.86|605.86|607.86|605.86|1
1606200990000|2020-11-24 06:56:30|607.88|605.88|608.12|606.12|608.12|606.12|607.86|605.86|5
1606201000000|2020-11-24 06:56:40|608.13|606.13|608.41|606.41|608.43|606.43|608.13|606.13|17
1606201010000|2020-11-24 06:56:50|608.39|606.39|608.37|606.37|608.39|606.39|608.25|606.25|18
1606201020000|2020-11-24 06:57:00|608.59|606.59|608.15|606.15|608.59|606.59|608.15|606.15|6
1606201030000|2020-11-24 06:57:10|608.24|606.24|608.47|606.47|608.47|606.47|608.15|606.15|3
1606201040000|2020-11-24 06:57:20|608.57|606.57|608.62|606.62|608.62|606.62|608.47|606.47|6
1606201050000|2020-11-24 06:57:30|608.8|606.8|608.53|606.53|608.83|606.83|608.52|606.52|12
1606201060000|2020-11-24 06:57:40|608.52|606.52|608.59|606.59|608.7|606.7|608.47|606.47|17
1606201070000|2020-11-24 06:57:50|608.63|606.63|608.61|606.61|608.75|606.75|608.61|606.61|10
1606201080000|2020-11-24 06:58:00|608.63|606.63|608.63|606.63|608.63|606.63|608.6|606.6|5
1606201090000|2020-11-24 06:58:10|608.6|606.6|608.65|606.65|608.65|606.65|608.18|606.18|20
1606201100000|2020-11-24 06:58:20|608.53|606.53|608.47|606.47|608.68|606.68|608.39|606.39|18
1606201110000|2020-11-24 06:58:30|608.4|606.4|608.5|606.5|608.55|606.55|608.38|606.38|19
1606201120000|2020-11-24 06:58:40|608.53|606.53|608.6|606.6|608.66|606.66|608.47|606.47|19
1606201130000|2020-11-24 06:58:50|608.51|606.51|608.61|606.61|608.68|606.68|608.51|606.51|17
1606201140000|2020-11-24 06:59:00|608.52|606.52|609.06|607.06|609.06|607.06|608.52|606.52|12
1606201150000|2020-11-24 06:59:10|608.84|606.84|608.84|606.84|609.09|607.09|608.84|606.84|7
1606201160000|2020-11-24 06:59:20|608.81|606.81|608.84|606.84|608.86|606.86|608.81|606.81|4
1606201170000|2020-11-24 06:59:30|608.94|606.94|609.29|607.29|609.29|607.29|608.91|606.91|6
1606201190000|2020-11-24 06:59:50|609.36|607.36|609.36|607.36|609.36|607.36|609.36|607.36|1
1606201200000|2020-11-24 07:00:00|609.41|607.41|610.04|608.04|610.04|608.04|609.41|607.41|9
1606201210000|2020-11-24 07:00:10|610.02|608.02|610.03|608.03|610.06|608.06|610.01|608.01|12
1606201220000|2020-11-24 07:00:20|610.02|608.02|610.02|608.02|610.02|608.02|610.02|608.02|1
1606201230000|2020-11-24 07:00:30|610.04|608.04|610.12|608.12|610.25|608.25|610.04|608.04|5
1606201240000|2020-11-24 07:00:40|610.07|608.07|610.05|608.05|610.1|608.1|610.04|608.04|19
1606201250000|2020-11-24 07:00:50|610.06|608.06|610.23|608.23|610.38|608.38|610.05|608.05|16
1606201260000|2020-11-24 07:01:00|610.26|608.26|610.66|608.66|610.66|608.66|610.2|608.2|8
1606201270000|2020-11-24 07:01:10|610.63|608.63|610.63|608.63|610.63|608.63|610.63|608.63|1
1606201290000|2020-11-24 07:01:30|610.28|608.28|610.23|608.23|610.4|608.4|610.23|608.23|20
1606201300000|2020-11-24 07:01:40|610.24|608.24|610.5|608.5|610.63|608.63|610.24|608.24|17
1606201310000|2020-11-24 07:01:50|610.63|608.63|610.76|608.76|610.78|608.78|610.5|608.5|13
1606201320000|2020-11-24 07:02:00|610.75|608.75|611.34|609.34|611.34|609.34|610.75|608.75|11
1606201340000|2020-11-24 07:02:20|611.55|609.55|611.93|609.93|611.93|609.93|611.55|609.55|12
1606201350000|2020-11-24 07:02:30|612.18|610.18|612.09|610.09|612.24|610.24|611.96|609.96|9
1606201360000|2020-11-24 07:02:40|612.24|610.24|612.27|610.27|612.32|610.32|612.14|610.14|20
1606201370000|2020-11-24 07:02:50|612.29|610.29|611.73|609.73|612.3|610.3|611.73|609.73|16
1606201380000|2020-11-24 07:03:00|611.72|609.72|612.09|610.09|612.11|610.11|611.58|609.58|19
1606201390000|2020-11-24 07:03:10|612.14|610.14|612.43|610.43|612.43|610.43|612.06|610.06|20
1606201400000|2020-11-24 07:03:20|612.42|610.42|612.28|610.28|612.55|610.55|612.12|610.12|15
1606201410000|2020-11-24 07:03:30|612.27|610.27|612.42|610.42|612.47|610.47|612.27|610.27|10
1606201420000|2020-11-24 07:03:40|612.48|610.48|612.88|610.88|612.88|610.88|612.44|610.44|10
1606201430000|2020-11-24 07:03:50|612.85|610.85|612.55|610.55|612.98|610.98|612.55|610.55|4
1606201440000|2020-11-24 07:04:00|612.46|610.46|613|611|613|611|612.32|610.32|17
1606201450000|2020-11-24 07:04:10|613.15|611.15|613.2|611.2|613.2|611.2|613.15|611.15|2
1606201460000|2020-11-24 07:04:20|612.98|610.98|612.98|610.98|612.98|610.98|612.98|610.98|1
1606201470000|2020-11-24 07:04:30|613.18|611.18|612.75|610.75|613.18|611.18|612.73|610.73|5
1606201480000|2020-11-24 07:04:40|612.73|610.73|612.73|610.73|612.98|610.98|612.73|610.73|5
1606201490000|2020-11-24 07:04:50|612.48|610.48|613.03|611.03|613.03|611.03|612.48|610.48|8
1606201500000|2020-11-24 07:05:00|613.13|611.13|613.39|611.39|613.4|611.4|613.13|611.13|10
1606201510000|2020-11-24 07:05:10|613.57|611.57|613.58|611.58|613.58|611.58|613.4|611.4|8
1606201520000|2020-11-24 07:05:20|613.53|611.53|613.31|611.31|613.53|611.53|613.27|611.27|11
1606201530000|2020-11-24 07:05:30|613.3|611.3|613.12|611.12|613.3|611.3|613.07|611.07|18
1606201540000|2020-11-24 07:05:40|613.11|611.11|612.94|610.94|613.12|611.12|612.94|610.94|11
1606201550000|2020-11-24 07:05:50|612.85|610.85|612.61|610.61|612.85|610.85|612.61|610.61|13
1606201560000|2020-11-24 07:06:00|612.62|610.62|612.65|610.65|612.9|610.9|612.53|610.53|20
1606201570000|2020-11-24 07:06:10|612.53|610.53|612.53|610.53|612.68|610.68|612.53|610.53|7
1606201580000|2020-11-24 07:06:20|612.52|610.52|611.52|609.52|612.6|610.6|611.52|609.52|23
1606201590000|2020-11-24 07:06:30|611.6|609.6|612.08|610.08|612.08|610.08|611.17|609.17|16
1606201600000|2020-11-24 07:06:40|612.1|610.1|611.93|609.93|612.1|610.1|611.63|609.63|18
1606201610000|2020-11-24 07:06:50|612.05|610.05|611.81|609.81|612.05|610.05|611.54|609.54|21
1606201620000|2020-11-24 07:07:00|611.76|609.76|611.48|609.48|611.93|609.93|611.48|609.48|14
1606201630000|2020-11-24 07:07:10|611.52|609.52|612.01|610.01|612.03|610.03|611.52|609.52|14
1606201640000|2020-11-24 07:07:20|612.03|610.03|612.39|610.39|612.39|610.39|612.01|610.01|10
1606201650000|2020-11-24 07:07:30|612.36|610.36|611.94|609.94|612.36|610.36|611.94|609.94|8
1606201660000|2020-11-24 07:07:40|612.01|610.01|612.31|610.31|612.35|610.35|612.01|610.01|7
1606201670000|2020-11-24 07:07:50|612.3|610.3|612.26|610.26|612.31|610.31|612.25|610.25|18
1606201680000|2020-11-24 07:08:00|612.24|610.24|612.13|610.13|612.24|610.24|612.12|610.12|11
1606201690000|2020-11-24 07:08:10|612.19|610.19|611.8|609.8|612.19|610.19|611.77|609.77|18
1606201700000|2020-11-24 07:08:20|611.81|609.81|611.92|609.92|611.92|609.92|611.8|609.8|19
1606201710000|2020-11-24 07:08:30|611.95|609.95|612.11|610.11|612.31|610.31|611.95|609.95|20
1606201720000|2020-11-24 07:08:40|611.92|609.92|611.84|609.84|611.92|609.92|611.84|609.84|2
1606201730000|2020-11-24 07:08:50|611.83|609.83|611.84|609.84|611.84|609.84|611.82|609.82|14
1606201740000|2020-11-24 07:09:00|611.92|609.92|611.98|609.98|612.06|610.06|611.91|609.91|8
1606201750000|2020-11-24 07:09:10|612.03|610.03|612.02|610.02|612.03|610.03|612.02|610.02|2
1606201760000|2020-11-24 07:09:20|612.03|610.03|611.76|609.76|612.03|610.03|611.68|609.68|7
1606201770000|2020-11-24 07:09:30|611.75|609.75|611.64|609.64|611.76|609.76|611.64|609.64|21
1606201780000|2020-11-24 07:09:40|611.62|609.62|611.56|609.56|611.65|609.65|611.56|609.56|22
1606201790000|2020-11-24 07:09:50|611.55|609.55|611.6|609.6|611.7|609.7|611.55|609.55|12
1606201800000|2020-11-24 07:10:00|611.59|609.59|611.43|609.43|611.59|609.59|611.35|609.35|20
1606201810000|2020-11-24 07:10:10|611.42|609.42|611.49|609.49|611.49|609.49|611.37|609.37|21
1606201820000|2020-11-24 07:10:20|611.48|609.48|611.78|609.78|611.8|609.8|611.45|609.45|18
1606201830000|2020-11-24 07:10:30|611.8|609.8|611.98|609.98|612.05|610.05|611.78|609.78|6
1606201840000|2020-11-24 07:10:40|612.2|610.2|611.79|609.79|612.2|610.2|611.6|609.6|8
1606201850000|2020-11-24 07:10:50|611.71|609.71|611.45|609.45|611.71|609.71|611.33|609.33|24
1606201860000|2020-11-24 07:11:00|611.43|609.43|611.08|609.08|611.43|609.43|611.03|609.03|27
1606201870000|2020-11-24 07:11:10|611.06|609.06|611.29|609.29|611.47|609.47|611.04|609.04|22
1606201880000|2020-11-24 07:11:20|611.25|609.25|611.1|609.1|611.29|609.29|611.09|609.09|17
1606201890000|2020-11-24 07:11:30|611.09|609.09|611.15|609.15|611.15|609.15|610.94|608.94|12
1606201900000|2020-11-24 07:11:40|611.09|609.09|610.74|608.74|611.09|609.09|610.74|608.74|27
1606201910000|2020-11-24 07:11:50|610.73|608.73|610.77|608.77|610.82|608.82|610.73|608.73|7
1606201920000|2020-11-24 07:12:00|610.76|608.76|610.73|608.73|610.86|608.86|610.71|608.71|14
1606201930000|2020-11-24 07:12:10|610.72|608.72|610.7|608.7|610.73|608.73|610.7|608.7|8
1606201940000|2020-11-24 07:12:20|610.73|608.73|611.33|609.33|611.33|609.33|610.73|608.73|7
1606201950000|2020-11-24 07:12:30|611.43|609.43|611.86|609.86|611.86|609.86|611.43|609.43|8
1606201960000|2020-11-24 07:12:40|611.83|609.83|612.15|610.15|612.15|610.15|611.76|609.76|5
1606201970000|2020-11-24 07:12:50|612.12|610.12|612.2|610.2|612.22|610.22|612.1|610.1|11
1606201980000|2020-11-24 07:13:00|612.27|610.27|611.69|609.69|612.27|610.27|611.69|609.69|23
1606201990000|2020-11-24 07:13:10|611.68|609.68|611.71|609.71|611.75|609.75|611.68|609.68|6
1606202000000|2020-11-24 07:13:20|611.7|609.7|611.51|609.51|611.75|609.75|611.51|609.51|26
1606202010000|2020-11-24 07:13:30|611.5|609.5|611.6|609.6|611.64|609.64|611.37|609.37|19
1606202020000|2020-11-24 07:13:40|611.59|609.59|611.58|609.58|611.59|609.59|611.54|609.54|13
1606202030000|2020-11-24 07:13:50|611.52|609.52|611.3|609.3|611.56|609.56|611.3|609.3|21
1606202040000|2020-11-24 07:14:00|610.64|608.64|610.64|608.64|610.68|608.68|610.53|608.53|21
1606202060000|2020-11-24 07:14:20|610.63|608.63|610.55|608.55|610.63|608.63|610.55|608.55|11
1606202070000|2020-11-24 07:14:30|610.56|608.56|610.47|608.47|610.69|608.69|610.47|608.47|9
1606202080000|2020-11-24 07:14:40|610.46|608.46|610.55|608.55|610.55|608.55|610.46|608.46|6
1606202090000|2020-11-24 07:14:50|610.54|608.54|610.53|608.53|610.54|608.54|610.53|608.53|2
1606202100000|2020-11-24 07:15:00|610.52|608.52|610.71|608.71|610.72|608.72|610.51|608.51|7
1606202110000|2020-11-24 07:15:10|610.7|608.7|610.66|608.66|610.71|608.71|610.66|608.66|6
1606202120000|2020-11-24 07:15:20|610.65|608.65|610.4|608.4|610.66|608.66|610.4|608.4|22
1606202130000|2020-11-24 07:15:30|610.39|608.39|610.34|608.34|610.42|608.42|610.11|608.11|18
1606202140000|2020-11-24 07:15:40|610.35|608.35|610.43|608.43|610.47|608.47|610.35|608.35|25
1606202150000|2020-11-24 07:15:50|610.41|608.41|610.38|608.38|610.41|608.41|610.37|608.37|8
1606202160000|2020-11-24 07:16:00|610.4|608.4|610.37|608.37|610.4|608.4|610.36|608.36|4
1606202170000|2020-11-24 07:16:10|610.36|608.36|610.39|608.39|610.4|608.4|610.36|608.36|9
1606202180000|2020-11-24 07:16:20|610.38|608.38|610.72|608.72|610.9|608.9|610.38|608.38|15
1606202190000|2020-11-24 07:16:30|610.75|608.75|610.86|608.86|610.92|608.92|610.72|608.72|9
1606202200000|2020-11-24 07:16:40|611.25|609.25|611.26|609.26|611.27|609.27|611.25|609.25|4
1606202210000|2020-11-24 07:16:50|611.25|609.25|611.39|609.39|611.39|609.39|611.24|609.24|10
1606202220000|2020-11-24 07:17:00|611.35|609.35|611.66|609.66|611.66|609.66|611.35|609.35|5
1606202230000|2020-11-24 07:17:10|611.68|609.68|611.57|609.57|611.68|609.68|611.57|609.57|2
1606202240000|2020-11-24 07:17:20|611.56|609.56|611.28|609.28|611.56|609.56|611.28|609.28|11
1606202250000|2020-11-24 07:17:30|611.27|609.27|611.07|609.07|611.27|609.27|611.05|609.05|6
1606202260000|2020-11-24 07:17:40|611.25|609.25|611.38|609.38|611.41|609.41|611.24|609.24|9
1606202270000|2020-11-24 07:17:50|611.47|609.47|611.42|609.42|611.47|609.47|611.23|609.23|19
1606202280000|2020-11-24 07:18:00|611.43|609.43|611.36|609.36|611.43|609.43|611.34|609.34|19
1606202290000|2020-11-24 07:18:10|611.35|609.35|610.96|608.96|611.35|609.35|610.96|608.96|11
1606202300000|2020-11-24 07:18:20|610.95|608.95|611.13|609.13|611.4|609.4|610.95|608.95|12
1606202310000|2020-11-24 07:18:30|611.14|609.14|611.16|609.16|611.47|609.47|611.14|609.14|8
1606202320000|2020-11-24 07:18:40|611.15|609.15|611.4|609.4|611.4|609.4|611.06|609.06|15
1606202330000|2020-11-24 07:18:50|611.43|609.43|611.29|609.29|611.48|609.48|611.29|609.29|5
1606202340000|2020-11-24 07:19:00|611.35|609.35|611.44|609.44|611.44|609.44|611.35|609.35|3
1606202360000|2020-11-24 07:19:20|611.49|609.49|611.7|609.7|611.7|609.7|611.49|609.49|2
1606202370000|2020-11-24 07:19:30|611.69|609.69|611.81|609.81|611.9|609.9|611.69|609.69|16
1606202380000|2020-11-24 07:19:40|611.84|609.84|611.46|609.46|611.9|609.9|611.46|609.46|24
1606202390000|2020-11-24 07:19:50|611.45|609.45|611.1|609.1|611.45|609.45|611.09|609.09|23
1606202400000|2020-11-24 07:20:00|611.12|609.12|611.27|609.27|611.27|609.27|611.12|609.12|30
1606202410000|2020-11-24 07:20:10|611.29|609.29|611.67|609.67|611.8|609.8|611.29|609.29|13
1606202420000|2020-11-24 07:20:20|611.95|609.95|611.83|609.83|612.15|610.15|611.83|609.83|24
1606202430000|2020-11-24 07:20:30|611.76|609.76|611.13|609.13|611.76|609.76|611.13|609.13|25
1606202440000|2020-11-24 07:20:40|611.12|609.12|611.2|609.2|611.2|609.2|611.07|609.07|10
1606202450000|2020-11-24 07:20:50|611.15|609.15|611.17|609.17|611.2|609.2|611.15|609.15|3
1606202460000|2020-11-24 07:21:00|611.16|609.16|610.97|608.97|611.17|609.17|610.97|608.97|14
1606202470000|2020-11-24 07:21:10|611|609|610.85|608.85|611|609|610.85|608.85|24
1606202480000|2020-11-24 07:21:20|610.84|608.84|610.8|608.8|610.85|608.85|610.8|608.8|15
1606202490000|2020-11-24 07:21:30|610.79|608.79|610.69|608.69|610.79|608.79|610.68|608.68|16
1606202500000|2020-11-24 07:21:40|610.68|608.68|610.85|608.85|610.88|608.88|610.51|608.51|10
1606202510000|2020-11-24 07:21:50|611.09|609.09|611.35|609.35|611.35|609.35|611.09|609.09|10
1606202520000|2020-11-24 07:22:00|611.34|609.34|611.29|609.29|611.34|609.34|611.29|609.29|16
1606202530000|2020-11-24 07:22:10|611.28|609.28|610.79|608.79|611.3|609.3|610.79|608.79|20
1606202540000|2020-11-24 07:22:20|610.88|608.88|611.14|609.14|611.14|609.14|610.78|608.78|11
1606202550000|2020-11-24 07:22:30|611.19|609.19|610.77|608.77|611.22|609.22|610.75|608.75|12
1606202560000|2020-11-24 07:22:40|610.81|608.81|610.89|608.89|610.89|608.89|610.72|608.72|15
1606202570000|2020-11-24 07:22:50|610.88|608.88|610.84|608.84|610.88|608.88|610.83|608.83|11
1606202580000|2020-11-24 07:23:00|610.85|608.85|610.54|608.54|610.85|608.85|610.53|608.53|18
1606202590000|2020-11-24 07:23:10|610.61|608.61|610.78|608.78|610.84|608.84|610.61|608.61|12
1606202600000|2020-11-24 07:23:20|610.77|608.77|610.62|608.62|610.77|608.77|610.61|608.61|8
1606202610000|2020-11-24 07:23:30|610.61|608.61|610.47|608.47|610.61|608.61|610.43|608.43|15
1606202620000|2020-11-24 07:23:40|610.46|608.46|610.46|608.46|610.47|608.47|610.43|608.43|17
1606202630000|2020-11-24 07:23:50|610.45|608.45|610.9|608.9|610.91|608.91|610.42|608.42|15
1606202640000|2020-11-24 07:24:00|610.86|608.86|610.36|608.36|610.86|608.86|610.36|608.36|23
1606202650000|2020-11-24 07:24:10|610.35|608.35|610.45|608.45|610.46|608.46|610.27|608.27|16
1606202660000|2020-11-24 07:24:20|610.46|608.46|610.43|608.43|610.46|608.46|610.43|608.43|5
1606202670000|2020-11-24 07:24:30|610.46|608.46|610.85|608.85|610.92|608.92|610.46|608.46|15
1606202680000|2020-11-24 07:24:40|610.9|608.9|611.09|609.09|611.09|609.09|610.85|608.85|6
1606202690000|2020-11-24 07:24:50|611.07|609.07|611.07|609.07|611.09|609.09|611.05|609.05|10
1606202700000|2020-11-24 07:25:00|611.06|609.06|611.07|609.07|611.07|609.07|611.06|609.06|2
1606202710000|2020-11-24 07:25:10|611.06|609.06|611.07|609.07|611.07|609.07|611.06|609.06|2
1606202720000|2020-11-24 07:25:20|611.09|609.09|611.41|609.41|611.41|609.41|611.09|609.09|7
1606202730000|2020-11-24 07:25:30|611.4|609.4|611.38|609.38|611.43|609.43|611.37|609.37|11
1606202740000|2020-11-24 07:25:40|611.37|609.37|610.88|608.88|611.37|609.37|610.81|608.81|25
1606202750000|2020-11-24 07:25:50|610.87|608.87|611.07|609.07|611.07|609.07|610.87|608.87|4
1606202760000|2020-11-24 07:26:00|611.12|609.12|611.27|609.27|611.3|609.3|611.12|609.12|7
1606202770000|2020-11-24 07:26:10|611.26|609.26|611.34|609.34|611.34|609.34|611.22|609.22|11
1606202780000|2020-11-24 07:26:20|611.31|609.31|611.36|609.36|611.39|609.39|611.31|609.31|7
1606202790000|2020-11-24 07:26:30|611.39|609.39|611.84|609.84|611.84|609.84|611.39|609.39|6
1606202800000|2020-11-24 07:26:40|612.01|610.01|611.85|609.85|612.05|610.05|611.85|609.85|8
1606202810000|2020-11-24 07:26:50|611.84|609.84|611.81|609.81|611.87|609.87|611.81|609.81|19
1606202820000|2020-11-24 07:27:00|611.8|609.8|611.99|609.99|611.99|609.99|611.8|609.8|6
1606202830000|2020-11-24 07:27:10|611.97|609.97|611.51|609.51|611.97|609.97|611.51|609.51|14
1606202850000|2020-11-24 07:27:30|611.55|609.55|611.49|609.49|611.67|609.67|611.49|609.49|19
1606202860000|2020-11-24 07:27:40|611.48|609.48|611.33|609.33|611.67|609.67|611.33|609.33|14
1606202870000|2020-11-24 07:27:50|611.4|609.4|610.71|608.71|611.44|609.44|610.71|608.71|23
1606202880000|2020-11-24 07:28:00|610.7|608.7|610.5|608.5|610.72|608.72|610.5|608.5|12
1606202890000|2020-11-24 07:28:10|610.52|608.52|610.49|608.49|610.52|608.52|610.49|608.49|13
1606202900000|2020-11-24 07:28:20|610.48|608.48|610.47|608.47|610.49|608.49|610.37|608.37|23
1606202910000|2020-11-24 07:28:30|610.46|608.46|610.12|608.12|610.47|608.47|610.12|608.12|6
1606202920000|2020-11-24 07:28:40|610.11|608.11|610.12|608.12|610.12|608.12|610.07|608.07|9
1606202930000|2020-11-24 07:28:50|610.11|608.11|610.13|608.13|610.13|608.13|610.11|608.11|3
1606202940000|2020-11-24 07:29:00|610.12|608.12|610.04|608.04|610.13|608.13|610.04|608.04|11
1606202950000|2020-11-24 07:29:10|610.1|608.1|610.09|608.09|610.1|608.1|610.09|608.09|4
1606202960000|2020-11-24 07:29:20|610.18|608.18|610.25|608.25|610.26|608.26|610.18|608.18|9
1606202970000|2020-11-24 07:29:30|610.24|608.24|610.4|608.4|610.4|608.4|610.24|608.24|4
1606202980000|2020-11-24 07:29:40|610.66|608.66|610.66|608.66|610.66|608.66|610.65|608.65|3
1606202990000|2020-11-24 07:29:50|610.67|608.67|611.29|609.29|611.29|609.29|610.67|608.67|6
1606203000000|2020-11-24 07:30:00|611.33|609.33|611.26|609.26|611.33|609.33|611.26|609.26|9
1606203010000|2020-11-24 07:30:10|611.29|609.29|611.67|609.67|611.67|609.67|611.26|609.26|10
1606203020000|2020-11-24 07:30:20|611.62|609.62|611.62|609.62|611.62|609.62|611.59|609.59|6
1606203030000|2020-11-24 07:30:30|611.64|609.64|611.32|609.32|611.66|609.66|611.3|609.3|15
1606203040000|2020-11-24 07:30:40|611.3|609.3|611.31|609.31|611.45|609.45|611.3|609.3|15
1606203060000|2020-11-24 07:31:00|611.33|609.33|611.37|609.37|611.37|609.37|611.31|609.31|5
1606203070000|2020-11-24 07:31:10|611.39|609.39|611.37|609.37|611.4|609.4|611.34|609.34|8
1606203080000|2020-11-24 07:31:20|611.36|609.36|611.2|609.2|611.36|609.36|611.19|609.19|9
1606203090000|2020-11-24 07:31:30|611.02|609.02|610.71|608.71|611.04|609.04|610.7|608.7|7
1606203100000|2020-11-24 07:31:40|610.7|608.7|610.4|608.4|610.7|608.7|610.29|608.29|13
1606203110000|2020-11-24 07:31:50|610.35|608.35|609.89|607.89|610.35|608.35|609.79|607.79|12
1606203120000|2020-11-24 07:32:00|609.94|607.94|609.93|607.93|610.14|608.14|609.91|607.91|19
1606203130000|2020-11-24 07:32:10|609.97|607.97|609.78|607.78|610|608|609.78|607.78|13
1606203140000|2020-11-24 07:32:20|609.74|607.74|609.1|607.1|609.74|607.74|609.1|607.1|15
1606203150000|2020-11-24 07:32:30|609.09|607.09|609.14|607.14|609.25|607.25|608.96|606.96|19
1606203160000|2020-11-24 07:32:40|609.19|607.19|609.09|607.09|609.3|607.3|608.94|606.94|13
1606203170000|2020-11-24 07:32:50|609.08|607.08|608.67|606.67|609.08|607.08|608.67|606.67|17
1606203180000|2020-11-24 07:33:00|607.66|605.66|607.9|605.9|607.93|605.93|607.64|605.64|20
1606203190000|2020-11-24 07:33:10|608.09|606.09|608.08|606.08|608.38|606.38|608.08|606.08|8
1606203200000|2020-11-24 07:33:20|608.1|606.1|607.73|605.73|608.15|606.15|607.72|605.72|13
1606203210000|2020-11-24 07:33:30|607.64|605.64|607.45|605.45|607.74|605.74|607.38|605.38|26
1606203220000|2020-11-24 07:33:40|607.47|605.47|607.62|605.62|607.62|605.62|607.37|605.37|9
1606203230000|2020-11-24 07:33:50|607.61|605.61|607.55|605.55|607.61|605.61|607.34|605.34|18
1606203240000|2020-11-24 07:34:00|607.47|605.47|607.6|605.6|607.77|605.77|607.47|605.47|15
1606203250000|2020-11-24 07:34:10|607.63|605.63|607.78|605.78|607.78|605.78|607.56|605.56|5
1606203260000|2020-11-24 07:34:20|607.76|605.76|607.74|605.74|607.78|605.78|607.74|605.74|6
1606203270000|2020-11-24 07:34:30|607.75|605.75|607.81|605.81|607.92|605.92|607.75|605.75|9
1606203280000|2020-11-24 07:34:40|607.78|605.78|607.4|605.4|607.78|605.78|607.4|605.4|15
1606203290000|2020-11-24 07:34:50|607.39|605.39|607.3|605.3|607.4|605.4|607.3|605.3|8
1606203300000|2020-11-24 07:35:00|607.22|605.22|607.16|605.16|607.3|605.3|607.16|605.16|5
1606203310000|2020-11-24 07:35:10|607.14|605.14|607.12|605.12|607.16|605.16|607.11|605.11|9
1606203320000|2020-11-24 07:35:20|606.61|604.61|606.82|604.82|606.9|604.9|606.6|604.6|9
1606203330000|2020-11-24 07:35:30|606.8|604.8|606.78|604.78|606.8|604.8|606.57|604.57|6
1606203340000|2020-11-24 07:35:40|607.02|605.02|607.27|605.27|607.27|605.27|607.02|605.02|3
1606203350000|2020-11-24 07:35:50|607.34|605.34|607.02|605.02|607.34|605.34|607.02|605.02|4
1606203360000|2020-11-24 07:36:00|607.06|605.06|607.27|605.27|607.29|605.29|607.06|605.06|5
1606203370000|2020-11-24 07:36:10|607.4|605.4|606.98|604.98|607.4|605.4|606.98|604.98|5
1606203380000|2020-11-24 07:36:20|607.04|605.04|607.14|605.14|607.14|605.14|606.93|604.93|11
1606203390000|2020-11-24 07:36:30|607.29|605.29|607.27|605.27|607.34|605.34|607.21|605.21|14
1606203400000|2020-11-24 07:36:40|607.23|605.23|607.61|605.61|607.61|605.61|607.22|605.22|14
1606203410000|2020-11-24 07:36:50|607.6|605.6|607.61|605.61|607.64|605.64|607.56|605.56|12
1606203420000|2020-11-24 07:37:00|607.59|605.59|607.51|605.51|607.61|605.61|607.45|605.45|14
1606203430000|2020-11-24 07:37:10|607.54|605.54|607.49|605.49|607.54|605.54|607.49|605.49|4
1606203440000|2020-11-24 07:37:20|607.51|605.51|607.81|605.81|607.86|605.86|607.51|605.51|9
1606203450000|2020-11-24 07:37:30|607.79|605.79|607.99|605.99|607.99|605.99|607.79|605.79|6
1606203460000|2020-11-24 07:37:40|608.22|606.22|608.44|606.44|608.44|606.44|608.22|606.22|16
1606203470000|2020-11-24 07:37:50|608.46|606.46|608.53|606.53|608.96|606.96|608.46|606.46|14
1606203480000|2020-11-24 07:38:00|608.52|606.52|608.34|606.34|608.54|606.54|608.34|606.34|21
1606203490000|2020-11-24 07:38:10|608.37|606.37|608.34|606.34|608.37|606.37|608.34|606.34|6
1606203500000|2020-11-24 07:38:20|608.35|606.35|608.56|606.56|608.56|606.56|608.34|606.34|6
1606203510000|2020-11-24 07:38:30|608.52|606.52|608.7|606.7|608.73|606.73|608.52|606.52|9
1606203520000|2020-11-24 07:38:40|608.68|606.68|608.34|606.34|608.68|606.68|608.34|606.34|9
1606203540000|2020-11-24 07:39:00|608.23|606.23|608.23|606.23|608.23|606.23|608.09|606.09|9
1606203550000|2020-11-24 07:39:10|608.32|606.32|608.19|606.19|608.33|606.33|608.19|606.19|10
1606203560000|2020-11-24 07:39:20|608.1|606.1|608.13|606.13|608.13|606.13|607.98|605.98|11
1606203570000|2020-11-24 07:39:30|607.62|605.62|607.77|605.77|607.77|605.77|607.62|605.62|2
1606203580000|2020-11-24 07:39:40|607.89|605.89|608.22|606.22|608.22|606.22|607.87|605.87|7
1606203590000|2020-11-24 07:39:50|608.25|606.25|608.27|606.27|608.27|606.27|608.25|606.25|2
1606203600000|2020-11-24 07:40:00|608.25|606.25|608.25|606.25|608.25|606.25|608.25|606.25|1
1606203640000|2020-11-24 07:40:40|608.35|606.35|608.35|606.35|608.35|606.35|608.35|606.35|1
1606203660000|2020-11-24 07:41:00|608.38|606.38|608.35|606.35|608.38|606.38|608.35|606.35|2
1606203670000|2020-11-24 07:41:10|608.07|606.07|608.07|606.07|608.07|606.07|608.07|606.07|1
1606203690000|2020-11-24 07:41:30|608.06|606.06|607.9|605.9|608.06|606.06|607.89|605.89|8
1606203700000|2020-11-24 07:41:40|607.98|605.98|607.9|605.9|607.98|605.98|607.89|605.89|6
1606203720000|2020-11-24 07:42:00|607.89|605.89|607.94|605.94|607.95|605.95|607.89|605.89|5
1606203730000|2020-11-24 07:42:10|607.96|605.96|608.26|606.26|608.26|606.26|607.96|605.96|8
1606203740000|2020-11-24 07:42:20|608.24|606.24|608.38|606.38|608.38|606.38|608.24|606.24|6
1606203750000|2020-11-24 07:42:30|608.33|606.33|608.33|606.33|608.36|606.36|608.33|606.33|3
1606203760000|2020-11-24 07:42:40|608.36|606.36|608.36|606.36|608.36|606.36|608.33|606.33|3
1606203780000|2020-11-24 07:43:00|608.38|606.38|608.56|606.56|608.56|606.56|608.38|606.38|5
1606203790000|2020-11-24 07:43:10|608.53|606.53|608.81|606.81|608.84|606.84|608.53|606.53|15
1606203800000|2020-11-24 07:43:20|608.8|606.8|608.4|606.4|608.8|606.8|608.2|606.2|25
1606203810000|2020-11-24 07:43:30|608.39|606.39|608.26|606.26|608.39|606.39|608.1|606.1|15
1606203820000|2020-11-24 07:43:40|608.32|606.32|608.25|606.25|608.33|606.33|608.25|606.25|6
1606203830000|2020-11-24 07:43:50|608.24|606.24|608.23|606.23|608.26|606.26|608.12|606.12|20
1606203840000|2020-11-24 07:44:00|608.22|606.22|607.9|605.9|608.25|606.25|607.88|605.88|22
1606203850000|2020-11-24 07:44:10|607.89|605.89|607.87|605.87|607.89|605.89|607.87|605.87|3
1606203860000|2020-11-24 07:44:20|607.83|605.83|607.72|605.72|607.83|605.83|607.66|605.66|9
1606203870000|2020-11-24 07:44:30|607.71|605.71|607.42|605.42|607.71|605.71|607.42|605.42|16
1606203880000|2020-11-24 07:44:40|607.41|605.41|607.4|605.4|607.5|605.5|607.18|605.18|17
1606203890000|2020-11-24 07:44:50|607.39|605.39|607.38|605.38|607.39|605.39|607.37|605.37|12
1606203900000|2020-11-24 07:45:00|607.37|605.37|606.59|604.59|607.37|605.37|606.52|604.52|13
1606203910000|2020-11-24 07:45:10|606.54|604.54|606.44|604.44|606.54|604.54|606.44|604.44|8
1606203920000|2020-11-24 07:45:20|606.4|604.4|606.34|604.34|606.4|604.4|606.34|604.34|2
1606203930000|2020-11-24 07:45:30|606.33|604.33|606.07|604.07|606.33|604.33|606.07|604.07|4
1606203940000|2020-11-24 07:45:40|606.06|604.06|605.86|603.86|606.06|604.06|605.82|603.82|14
1606203950000|2020-11-24 07:45:50|605.85|603.85|606|604|606.01|604.01|605.85|603.85|15
1606203960000|2020-11-24 07:46:00|605.99|603.99|606.19|604.19|606.19|604.19|605.99|603.99|6
1606203970000|2020-11-24 07:46:10|606.18|604.18|606.12|604.12|606.18|604.18|606.12|604.12|7
1606203980000|2020-11-24 07:46:20|606.07|604.07|606.18|604.18|606.18|604.18|605.88|603.88|11
1606203990000|2020-11-24 07:46:30|606.16|604.16|606.01|604.01|606.38|604.38|605.95|603.95|12
1606204000000|2020-11-24 07:46:40|606.18|604.18|606.55|604.55|606.56|604.56|606.18|604.18|6
1606204010000|2020-11-24 07:46:50|606.52|604.52|606.38|604.38|606.52|604.52|606.38|604.38|12
1606204020000|2020-11-24 07:47:00|606.51|604.51|606.05|604.05|606.51|604.51|606.05|604.05|13
1606204030000|2020-11-24 07:47:10|606.12|604.12|605.92|603.92|606.12|604.12|605.8|603.8|11
1606204040000|2020-11-24 07:47:20|606.03|604.03|606|604|606.1|604.1|605.99|603.99|7
1606204050000|2020-11-24 07:47:30|606.01|604.01|605.94|603.94|606.04|604.04|605.94|603.94|6
1606204060000|2020-11-24 07:47:40|605.93|603.93|606.1|604.1|606.12|604.12|605.93|603.93|4
1606204070000|2020-11-24 07:47:50|606.02|604.02|606.02|604.02|606.07|604.07|605.92|603.92|5
1606204080000|2020-11-24 07:48:00|605.92|603.92|605.78|603.78|605.92|603.92|605.77|603.77|9
1606204090000|2020-11-24 07:48:10|605.77|603.77|605.72|603.72|605.77|603.77|605.67|603.67|11
1606204100000|2020-11-24 07:48:20|605.68|603.68|606.02|604.02|606.02|604.02|605.62|603.62|12
1606204110000|2020-11-24 07:48:30|606.01|604.01|606.12|604.12|606.24|604.24|606.01|604.01|11
1606204120000|2020-11-24 07:48:40|606.11|604.11|605.65|603.65|606.11|604.11|605.64|603.64|11
1606204130000|2020-11-24 07:48:50|605.78|603.78|605.79|603.79|605.84|603.84|605.72|603.72|7
1606204140000|2020-11-24 07:49:00|605.77|603.77|605.75|603.75|605.8|603.8|605.75|603.75|4
1606204150000|2020-11-24 07:49:10|605.77|603.77|605.75|603.75|605.8|603.8|605.75|603.75|5
1606204160000|2020-11-24 07:49:20|605.8|603.8|605.75|603.75|605.8|603.8|605.75|603.75|5
1606204170000|2020-11-24 07:49:30|605.64|603.64|605.39|603.39|605.64|603.64|605.39|603.39|14
1606204180000|2020-11-24 07:49:40|605.38|603.38|605.31|603.31|605.38|603.38|605.31|603.31|9
1606204190000|2020-11-24 07:49:50|605.3|603.3|604.8|602.8|605.32|603.32|604.8|602.8|4
1606204200000|2020-11-24 07:50:00|604.79|602.79|604.76|602.76|604.79|602.79|604.76|602.76|3
1606204210000|2020-11-24 07:50:10|604.78|602.78|605.27|603.27|605.37|603.37|604.78|602.78|14
1606204220000|2020-11-24 07:50:20|605.19|603.19|605.24|603.24|605.26|603.26|604.82|602.82|13
1606204230000|2020-11-24 07:50:30|605.36|603.36|605.47|603.47|605.47|603.47|605.34|603.34|4
1606204240000|2020-11-24 07:50:40|605.49|603.49|605.41|603.41|605.49|603.49|605.41|603.41|5
1606204250000|2020-11-24 07:50:50|605.4|603.4|605.15|603.15|605.4|603.4|605.14|603.14|13
1606204260000|2020-11-24 07:51:00|605.29|603.29|605.3|603.3|605.35|603.35|605.23|603.23|5
1606204270000|2020-11-24 07:51:10|605.31|603.31|605.9|603.9|605.99|603.99|605.31|603.31|13
1606204280000|2020-11-24 07:51:20|605.86|603.86|606.12|604.12|606.12|604.12|605.73|603.73|10
1606204290000|2020-11-24 07:51:30|606.22|604.22|606.5|604.5|606.5|604.5|606.22|604.22|5
1606204300000|2020-11-24 07:51:40|606.49|604.49|606.21|604.21|606.49|604.49|606.2|604.2|9
1606204310000|2020-11-24 07:51:50|606.14|604.14|606.67|604.67|606.67|604.67|606.14|604.14|8
1606204330000|2020-11-24 07:52:10|606.74|604.74|606.84|604.84|606.84|604.84|606.74|604.74|3
1606204340000|2020-11-24 07:52:20|606.57|604.57|606.57|604.57|606.57|604.57|606.57|604.57|1
1606204350000|2020-11-24 07:52:30|606.54|604.54|606.63|604.63|607|605|606.54|604.54|25
1606204360000|2020-11-24 07:52:40|606.64|604.64|606.11|604.11|606.64|604.64|606.09|604.09|28
1606204370000|2020-11-24 07:52:50|606.17|604.17|606.31|604.31|606.31|604.31|606.15|604.15|7
1606204380000|2020-11-24 07:53:00|606.3|604.3|606.7|604.7|606.78|604.78|606.3|604.3|16
1606204390000|2020-11-24 07:53:10|606.69|604.69|606.66|604.66|606.74|604.74|606.63|604.63|14
1606204400000|2020-11-24 07:53:20|606.65|604.65|606.62|604.62|606.66|604.66|606.62|604.62|8
1606204410000|2020-11-24 07:53:30|606.63|604.63|606.35|604.35|606.63|604.63|606.35|604.35|25
1606204420000|2020-11-24 07:53:40|606.34|604.34|605.97|603.97|606.34|604.34|605.93|603.93|5
1606204430000|2020-11-24 07:53:50|606.12|604.12|606.3|604.3|606.3|604.3|606.05|604.05|5
1606204450000|2020-11-24 07:54:10|606.27|604.27|606.09|604.09|606.27|604.27|606.09|604.09|3
1606204460000|2020-11-24 07:54:20|606.1|604.1|606.03|604.03|606.1|604.1|605.81|603.81|22
1606204470000|2020-11-24 07:54:30|606.02|604.02|606.19|604.19|606.2|604.2|605.96|603.96|10
1606204480000|2020-11-24 07:54:40|606.18|604.18|606.19|604.19|606.25|604.25|606.1|604.1|16
1606204490000|2020-11-24 07:54:50|606.18|604.18|605.91|603.91|606.18|604.18|605.91|603.91|13
1606204500000|2020-11-24 07:55:00|605.92|603.92|606.4|604.4|606.44|604.44|605.92|603.92|7
1606204510000|2020-11-24 07:55:10|606.43|604.43|606.14|604.14|606.43|604.43|606.13|604.13|13
1606204520000|2020-11-24 07:55:20|606.13|604.13|606.1|604.1|606.14|604.14|605.99|603.99|17
1606204530000|2020-11-24 07:55:30|606.09|604.09|606.18|604.18|606.19|604.19|606.01|604.01|12
1606204540000|2020-11-24 07:55:40|606.11|604.11|606.1|604.1|606.13|604.13|605.95|603.95|15
1606204550000|2020-11-24 07:55:50|606.13|604.13|606.1|604.1|606.15|604.15|606.08|604.08|21
1606204560000|2020-11-24 07:56:00|606.09|604.09|606.83|604.83|606.83|604.83|606.07|604.07|10
1606204570000|2020-11-24 07:56:10|606.75|604.75|606.75|604.75|606.75|604.75|606.74|604.74|5
1606204580000|2020-11-24 07:56:20|606.74|604.74|606.73|604.73|606.75|604.75|606.73|604.73|4
1606204590000|2020-11-24 07:56:30|606.55|604.55|605.95|603.95|606.55|604.55|605.95|603.95|8
1606204600000|2020-11-24 07:56:40|605.96|603.96|606.09|604.09|606.14|604.14|605.96|603.96|10
1606204610000|2020-11-24 07:56:50|606.13|604.13|605.98|603.98|606.13|604.13|605.96|603.96|13
1606204620000|2020-11-24 07:57:00|606.04|604.04|606.04|604.04|606.04|604.04|606.04|604.04|1
1606204630000|2020-11-24 07:57:10|606.06|604.06|606.11|604.11|606.17|604.17|606.06|604.06|3
1606204650000|2020-11-24 07:57:30|606.08|604.08|606.08|604.08|606.08|604.08|606.07|604.07|3
1606204660000|2020-11-24 07:57:40|606.14|604.14|606.09|604.09|606.14|604.14|606.09|604.09|3
1606204670000|2020-11-24 07:57:50|606.12|604.12|606.45|604.45|606.46|604.46|606.01|604.01|19
1606204680000|2020-11-24 07:58:00|606.46|604.46|606.39|604.39|606.46|604.46|606.38|604.38|5
1606204690000|2020-11-24 07:58:10|606.38|604.38|606.54|604.54|606.54|604.54|606.37|604.37|6
1606204700000|2020-11-24 07:58:20|606.59|604.59|606.62|604.62|606.62|604.62|606.59|604.59|2
1606204710000|2020-11-24 07:58:30|606.85|604.85|607.09|605.09|607.13|605.13|606.78|604.78|6
1606204720000|2020-11-24 07:58:40|607.08|605.08|606.93|604.93|607.09|605.09|606.82|604.82|18
1606204730000|2020-11-24 07:58:50|606.9|604.9|606.87|604.87|606.93|604.93|606.87|604.87|6
1606204740000|2020-11-24 07:59:00|606.86|604.86|606.86|604.86|606.86|604.86|606.86|604.86|1
1606204760000|2020-11-24 07:59:20|606.85|604.85|606.88|604.88|606.88|604.88|606.85|604.85|3
1606204770000|2020-11-24 07:59:30|606.91|604.91|606.86|604.86|606.91|604.91|606.86|604.86|6
1606204780000|2020-11-24 07:59:40|606.78|604.78|606.78|604.78|606.78|604.78|606.78|604.78|1
1606204790000|2020-11-24 07:59:50|606.62|604.62|606.61|604.61|606.63|604.63|606.47|604.47|5
1606204800000|2020-11-24 08:00:00|606.6|604.6|606.63|604.63|606.63|604.63|606.6|604.6|3
1606204810000|2020-11-24 08:00:10|606.71|604.71|607.25|605.25|607.25|605.25|606.71|604.71|6
1606204820000|2020-11-24 08:00:20|607.38|605.38|607.38|605.38|607.38|605.38|607.38|605.38|1
1606204830000|2020-11-24 08:00:30|607.4|605.4|607.4|605.4|607.85|605.85|607.4|605.4|12
1606204840000|2020-11-24 08:00:40|607.38|605.38|607.65|605.65|607.65|605.65|607.38|605.38|5
1606204860000|2020-11-24 08:01:00|607.68|605.68|607.83|605.83|607.83|605.83|607.68|605.68|4
1606204870000|2020-11-24 08:01:10|607.8|605.8|608.9|606.9|608.9|606.9|607.8|605.8|12
1606204880000|2020-11-24 08:01:20|608.94|606.94|608.84|606.84|609.16|607.16|608.84|606.84|20
1606204890000|2020-11-24 08:01:30|608.9|606.9|609.19|607.19|609.22|607.22|608.84|606.84|18
1606204900000|2020-11-24 08:01:40|609.27|607.27|609.38|607.38|609.38|607.38|609.27|607.27|3
1606204910000|2020-11-24 08:01:50|609.5|607.5|609.66|607.66|609.68|607.68|609.5|607.5|7
1606204920000|2020-11-24 08:02:00|609.7|607.7|609.43|607.43|609.75|607.75|609.43|607.43|7
1606204930000|2020-11-24 08:02:10|609.39|607.39|609.64|607.64|609.69|607.69|609.39|607.39|6
1606204940000|2020-11-24 08:02:20|609.52|607.52|609.5|607.5|609.52|607.52|609.49|607.49|4
1606204950000|2020-11-24 08:02:30|609.48|607.48|609.48|607.48|609.48|607.48|609.48|607.48|1
1606204960000|2020-11-24 08:02:40|609.67|607.67|609.51|607.51|609.69|607.69|609.51|607.51|5
1606204970000|2020-11-24 08:02:50|609.49|607.49|609.51|607.51|609.51|607.51|609.49|607.49|2
1606204980000|2020-11-24 08:03:00|609.49|607.49|609.49|607.49|609.51|607.51|609.49|607.49|3
1606205000000|2020-11-24 08:03:20|609.58|607.58|609.83|607.83|609.83|607.83|609.55|607.55|9
1606205010000|2020-11-24 08:03:30|609.89|607.89|609.89|607.89|609.89|607.89|609.89|607.89|1
1606205020000|2020-11-24 08:03:40|610|608|610.47|608.47|610.53|608.53|610|608|10
1606205030000|2020-11-24 08:03:50|610.45|608.45|610.68|608.68|610.68|608.68|610.45|608.45|6
1606205040000|2020-11-24 08:04:00|610.65|608.65|610.65|608.65|610.66|608.66|610.46|608.46|11
1606205050000|2020-11-24 08:04:10|610.61|608.61|610.66|608.66|610.71|608.71|610.61|608.61|11
1606205060000|2020-11-24 08:04:20|610.65|608.65|610.74|608.74|610.74|608.74|610.63|608.63|6
1606205070000|2020-11-24 08:04:30|610.72|608.72|610.65|608.65|610.75|608.75|610.65|608.65|6
1606205080000|2020-11-24 08:04:40|610.68|608.68|610.65|608.65|610.68|608.68|610.65|608.65|2
1606205090000|2020-11-24 08:04:50|610.68|608.68|610.65|608.65|610.68|608.68|610.65|608.65|2
1606205100000|2020-11-24 08:05:00|610.64|608.64|610.64|608.64|610.64|608.64|610.64|608.64|1
1606205110000|2020-11-24 08:05:10|610.63|608.63|610.61|608.61|610.63|608.63|610.61|608.61|3
1606205120000|2020-11-24 08:05:20|610.57|608.57|610.59|608.59|610.6|608.6|610.57|608.57|8
1606205130000|2020-11-24 08:05:30|610.57|608.57|610.59|608.59|610.59|608.59|610.57|608.57|2
1606205140000|2020-11-24 08:05:40|610.6|608.6|610.62|608.62|610.62|608.62|610.6|608.6|2
1606205150000|2020-11-24 08:05:50|610.75|608.75|610.77|608.77|610.81|608.81|610.75|608.75|4
1606205160000|2020-11-24 08:06:00|610.74|608.74|610.86|608.86|610.86|608.86|610.72|608.72|7
1606205170000|2020-11-24 08:06:10|610.89|608.89|611.25|609.25|611.25|609.25|610.89|608.89|6
1606205180000|2020-11-24 08:06:20|611.37|609.37|611.47|609.47|611.48|609.48|611.33|609.33|11
1606205190000|2020-11-24 08:06:30|611.48|609.48|611.39|609.39|611.48|609.48|611.39|609.39|8
1606205200000|2020-11-24 08:06:40|611.43|609.43|611.8|609.8|611.8|609.8|611.43|609.43|3
1606205220000|2020-11-24 08:07:00|612.02|610.02|611.99|609.99|612.02|610.02|611.99|609.99|8
1606205250000|2020-11-24 08:07:30|612.07|610.07|612.34|610.34|612.35|610.35|612.07|610.07|9
1606205260000|2020-11-24 08:07:40|612.4|610.4|612.72|610.72|612.72|610.72|612.4|610.4|3
1606205270000|2020-11-24 08:07:50|612.7|610.7|612.7|610.7|612.7|610.7|612.7|610.7|1
1606205280000|2020-11-24 08:08:00|612.66|610.66|612.52|610.52|612.66|610.66|612.52|610.52|6
1606205290000|2020-11-24 08:08:10|612.53|610.53|611.82|609.82|612.7|610.7|611.82|609.82|19
1606205300000|2020-11-24 08:08:20|611.8|609.8|611.94|609.94|611.96|609.96|611.79|609.79|9
1606205310000|2020-11-24 08:08:30|611.93|609.93|611.9|609.9|612.09|610.09|611.9|609.9|10
1606205320000|2020-11-24 08:08:40|611.91|609.91|611.91|609.91|611.94|609.94|611.9|609.9|5
1606205330000|2020-11-24 08:08:50|611.94|609.94|611.93|609.93|611.95|609.95|611.9|609.9|5
1606205340000|2020-11-24 08:09:00|611.89|609.89|611.96|609.96|612.04|610.04|611.89|609.89|9
1606205350000|2020-11-24 08:09:10|611.95|609.95|612.01|610.01|612.04|610.04|611.95|609.95|4
1606205360000|2020-11-24 08:09:20|611.98|609.98|611.99|609.99|612.1|610.1|611.98|609.98|7
1606205370000|2020-11-24 08:09:30|611.98|609.98|612.09|610.09|612.09|610.09|611.98|609.98|9
1606205390000|2020-11-24 08:09:50|612.11|610.11|612.13|610.13|612.13|610.13|612.11|610.11|2
1606205400000|2020-11-24 08:10:00|612.18|610.18|612.13|610.13|612.18|610.18|612.13|610.13|2
1606205410000|2020-11-24 08:10:10|612.15|610.15|612.3|610.3|612.45|610.45|612.15|610.15|5
1606205420000|2020-11-24 08:10:20|612.28|610.28|612.3|610.3|612.3|610.3|612.28|610.28|2
1606205430000|2020-11-24 08:10:30|612.28|610.28|612.3|610.3|612.3|610.3|612.28|610.28|2
1606205440000|2020-11-24 08:10:40|612.33|610.33|612.61|610.61|612.69|610.69|612.33|610.33|9
1606205450000|2020-11-24 08:10:50|612.64|610.64|612.64|610.64|612.64|610.64|612.61|610.61|7
1606205460000|2020-11-24 08:11:00|612.76|610.76|612.9|610.9|612.9|610.9|612.76|610.76|5
1606205470000|2020-11-24 08:11:10|613.02|611.02|613.18|611.18|613.19|611.19|613.02|611.02|13
1606205480000|2020-11-24 08:11:20|613.17|611.17|613.09|611.09|613.18|611.18|613.06|611.06|13
1606205490000|2020-11-24 08:11:30|613.08|611.08|613.06|611.06|613.09|611.09|613.05|611.05|13
1606205500000|2020-11-24 08:11:40|613.05|611.05|613.13|611.13|613.14|611.14|613.05|611.05|3
1606205510000|2020-11-24 08:11:50|613.12|611.12|613.12|611.12|613.12|611.12|613.12|611.12|1
1606205520000|2020-11-24 08:12:00|613.11|611.11|612.94|610.94|613.12|611.12|612.9|610.9|12
1606205530000|2020-11-24 08:12:10|612.93|610.93|612.66|610.66|612.93|610.93|612.66|610.66|10
1606205540000|2020-11-24 08:12:20|612.65|610.65|612.63|610.63|612.66|610.66|612.63|610.63|4
1606205550000|2020-11-24 08:12:30|612.5|610.5|612.5|610.5|612.5|610.5|612.5|610.5|1
1606205560000|2020-11-24 08:12:40|612.52|610.52|612.44|610.44|612.52|610.52|612.44|610.44|7
1606205570000|2020-11-24 08:12:50|612.54|610.54|612.59|610.59|612.64|610.64|612.54|610.54|14
1606205580000|2020-11-24 08:13:00|612.56|610.56|612.22|610.22|612.56|610.56|612.22|610.22|4
1606205590000|2020-11-24 08:13:10|612.28|610.28|612.28|610.28|612.28|610.28|612.16|610.16|8
1606205610000|2020-11-24 08:13:30|612.34|610.34|612.23|610.23|612.34|610.34|612.08|610.08|11
1606205620000|2020-11-24 08:13:40|612.25|610.25|612.48|610.48|612.51|610.51|612.25|610.25|6
1606205630000|2020-11-24 08:13:50|612.49|610.49|612.46|610.46|612.64|610.64|612.46|610.46|11
1606205640000|2020-11-24 08:14:00|612.61|610.61|612.63|610.63|612.63|610.63|612.61|610.61|2
1606205650000|2020-11-24 08:14:10|612.62|610.62|612.85|610.85|612.85|610.85|612.62|610.62|19
1606205660000|2020-11-24 08:14:20|612.92|610.92|613.34|611.34|613.35|611.35|612.84|610.84|23
1606205670000|2020-11-24 08:14:30|613.29|611.29|613.29|611.29|613.37|611.37|613.03|611.03|24
1606205680000|2020-11-24 08:14:40|613.37|611.37|613.47|611.47|613.5|611.5|613.35|611.35|11
1606205690000|2020-11-24 08:14:50|613.48|611.48|613.62|611.62|613.9|611.9|613.48|611.48|21
1606205700000|2020-11-24 08:15:00|613.6|611.6|614.01|612.01|614.03|612.03|613.6|611.6|13
1606205710000|2020-11-24 08:15:10|613.99|611.99|613.9|611.9|614.06|612.06|613.84|611.84|15
1606205720000|2020-11-24 08:15:20|613.89|611.89|613.43|611.43|613.92|611.92|613.43|611.43|25
1606205730000|2020-11-24 08:15:30|613.42|611.42|613.33|611.33|613.51|611.51|613.33|611.33|24
1606205740000|2020-11-24 08:15:40|613.32|611.32|613.07|611.07|613.32|611.32|613.07|611.07|16
1606205750000|2020-11-24 08:15:50|613.1|611.1|613.3|611.3|613.3|611.3|613.07|611.07|14
1606205760000|2020-11-24 08:16:00|613.48|611.48|613.25|611.25|613.48|611.48|613.25|611.25|7
1606205770000|2020-11-24 08:16:10|613.24|611.24|613.25|611.25|613.25|611.25|613.23|611.23|3
1606205780000|2020-11-24 08:16:20|613.24|611.24|613.24|611.24|613.25|611.25|613.24|611.24|3
1606205790000|2020-11-24 08:16:30|613.25|611.25|613.24|611.24|613.25|611.25|613.24|611.24|2
1606205800000|2020-11-24 08:16:40|613.23|611.23|613.13|611.13|613.24|611.24|613.13|611.13|11
1606205820000|2020-11-24 08:17:00|613.12|611.12|612.75|610.75|613.12|611.12|612.75|610.75|12
1606205830000|2020-11-24 08:17:10|612.79|610.79|612.8|610.8|612.82|610.82|612.79|610.79|10
1606205840000|2020-11-24 08:17:20|612.79|610.79|612.71|610.71|612.79|610.79|612.71|610.71|9
1606205850000|2020-11-24 08:17:30|612.87|610.87|612.78|610.78|612.87|610.87|612.78|610.78|6
1606205860000|2020-11-24 08:17:40|612.77|610.77|612.07|610.07|612.77|610.77|611.92|609.92|15
1606205870000|2020-11-24 08:17:50|612.06|610.06|612|610|612.06|610.06|611.99|609.99|11
1606205880000|2020-11-24 08:18:00|612.02|610.02|612.41|610.41|612.52|610.52|612.02|610.02|13
1606205890000|2020-11-24 08:18:10|612.46|610.46|612.85|610.85|612.85|610.85|612.46|610.46|7
1606205900000|2020-11-24 08:18:20|613.1|611.1|613.36|611.36|613.4|611.4|613.1|611.1|19
1606205910000|2020-11-24 08:18:30|613.48|611.48|613.8|611.8|613.8|611.8|613.48|611.48|11
1606205920000|2020-11-24 08:18:40|613.79|611.79|613.79|611.79|613.8|611.8|613.75|611.75|9
1606205930000|2020-11-24 08:18:50|613.77|611.77|613.82|611.82|613.87|611.87|613.77|611.77|4
1606205940000|2020-11-24 08:19:00|613.8|611.8|613.3|611.3|613.8|611.8|613.29|611.29|10
1606205950000|2020-11-24 08:19:10|613.18|611.18|613.2|611.2|613.2|611.2|613.17|611.17|5
1606205960000|2020-11-24 08:19:20|613.25|611.25|613.2|611.2|613.25|611.25|613.2|611.2|4
1606205970000|2020-11-24 08:19:30|613.19|611.19|613.32|611.32|613.37|611.37|613.17|611.17|6
1606205980000|2020-11-24 08:19:40|613.41|611.41|613.35|611.35|613.68|611.68|613.35|611.35|23
1606205990000|2020-11-24 08:19:50|613.34|611.34|613.66|611.66|613.7|611.7|613.17|611.17|18
1606206000000|2020-11-24 08:20:00|613.78|611.78|613.82|611.82|613.83|611.83|613.7|611.7|11
1606206010000|2020-11-24 08:20:10|613.81|611.81|613.78|611.78|613.82|611.82|613.77|611.77|7
1606206020000|2020-11-24 08:20:20|613.83|611.83|613.67|611.67|613.83|611.83|613.67|611.67|3
1606206030000|2020-11-24 08:20:30|613.66|611.66|613.67|611.67|613.67|611.67|613.49|611.49|11
1606206040000|2020-11-24 08:20:40|613.64|611.64|613.64|611.64|613.67|611.67|613.64|611.64|3
1606206050000|2020-11-24 08:20:50|613.77|611.77|614.03|612.03|614.03|612.03|613.64|611.64|19
1606206060000|2020-11-24 08:21:00|614.06|612.06|614.15|612.15|614.15|612.15|614.06|612.06|8
1606206070000|2020-11-24 08:21:10|614.14|612.14|614.24|612.24|614.27|612.27|614.14|612.14|5
1606206080000|2020-11-24 08:21:20|614.27|612.27|614.4|612.4|614.52|612.52|614.27|612.27|11
1606206090000|2020-11-24 08:21:30|614.39|612.39|614.42|612.42|614.42|612.42|614.11|612.11|18
1606206100000|2020-11-24 08:21:40|614.41|612.41|614.19|612.19|614.41|612.41|614.19|612.19|11
1606206110000|2020-11-24 08:21:50|614.2|612.2|614.28|612.28|614.31|612.31|614.16|612.16|10
1606206120000|2020-11-24 08:22:00|614.31|612.31|614.74|612.74|614.74|612.74|614.3|612.3|13
1606206130000|2020-11-24 08:22:10|614.69|612.69|614.88|612.88|614.88|612.88|614.61|612.61|7
1606206140000|2020-11-24 08:22:20|614.86|612.86|614.85|612.85|614.88|612.88|614.82|612.82|15
1606206150000|2020-11-24 08:22:30|614.86|612.86|614.97|612.97|614.97|612.97|614.86|612.86|7
1606206160000|2020-11-24 08:22:40|615|613|615.13|613.13|615.13|613.13|615|613|8
1606206170000|2020-11-24 08:22:50|615.2|613.2|615.23|613.23|615.23|613.23|615.1|613.1|4
1606206180000|2020-11-24 08:23:00|615.1|613.1|615.31|613.31|615.31|613.31|615.1|613.1|4
1606206190000|2020-11-24 08:23:10|615.35|613.35|615.51|613.51|615.8|613.8|615.35|613.35|15
1606206200000|2020-11-24 08:23:20|615.5|613.5|615.65|613.65|615.65|613.65|615.49|613.49|14
1606206210000|2020-11-24 08:23:30|615.64|613.64|615.74|613.74|616.13|614.13|615.64|613.64|19
1606206220000|2020-11-24 08:23:40|615.73|613.73|615.87|613.87|615.88|613.88|615.66|613.66|28
1606206230000|2020-11-24 08:23:50|615.89|613.89|615.8|613.8|615.89|613.89|615.8|613.8|19
1606206240000|2020-11-24 08:24:00|615.79|613.79|615.74|613.74|615.79|613.79|615.74|613.74|5
1606206250000|2020-11-24 08:24:10|615.8|613.8|615.75|613.75|615.8|613.8|615.75|613.75|8
1606206260000|2020-11-24 08:24:20|615.78|613.78|615.52|613.52|615.78|613.78|615.5|613.5|13
1606206270000|2020-11-24 08:24:30|615.53|613.53|615.58|613.58|615.59|613.59|615.51|613.51|14
1606206280000|2020-11-24 08:24:40|615.78|613.78|615.94|613.94|615.95|613.95|615.76|613.76|6
1606206290000|2020-11-24 08:24:50|615.95|613.95|615.67|613.67|615.95|613.95|615.66|613.66|10
1606206300000|2020-11-24 08:25:00|615.87|613.87|615.87|613.87|615.87|613.87|615.66|613.66|8
1606206310000|2020-11-24 08:25:10|615.67|613.67|615.46|613.46|615.67|613.67|615.46|613.46|8
1606206320000|2020-11-24 08:25:20|615.45|613.45|615.24|613.24|615.45|613.45|615.23|613.23|16
1606206330000|2020-11-24 08:25:30|615.23|613.23|615.14|613.14|615.27|613.27|615.07|613.07|22
1606206340000|2020-11-24 08:25:40|615.13|613.13|614.99|612.99|615.16|613.16|614.99|612.99|16
1606206350000|2020-11-24 08:25:50|614.98|612.98|614.36|612.36|614.98|612.98|614.3|612.3|19
1606206360000|2020-11-24 08:26:00|614.42|612.42|614.53|612.53|614.61|612.61|614.33|612.33|24
1606206370000|2020-11-24 08:26:10|614.54|612.54|614.98|612.98|614.98|612.98|614.54|612.54|7
1606206380000|2020-11-24 08:26:20|614.7|612.7|614.85|612.85|614.95|612.95|614.7|612.7|10
1606206390000|2020-11-24 08:26:30|614.92|612.92|614.91|612.91|614.92|612.92|614.81|612.81|17
1606206400000|2020-11-24 08:26:40|614.93|612.93|614.98|612.98|614.98|612.98|614.91|612.91|11
1606206410000|2020-11-24 08:26:50|615.1|613.1|615.29|613.29|615.29|613.29|615.1|613.1|4
1606206420000|2020-11-24 08:27:00|615.49|613.49|615.51|613.51|615.59|613.59|615.49|613.49|8
1606206430000|2020-11-24 08:27:10|615.5|613.5|615.27|613.27|615.5|613.5|614.87|612.87|20
1606206440000|2020-11-24 08:27:20|615.26|613.26|615.3|613.3|615.31|613.31|615.23|613.23|20
1606206450000|2020-11-24 08:27:30|615.35|613.35|614.89|612.89|615.35|613.35|614.88|612.88|18
1606206460000|2020-11-24 08:27:40|614.91|612.91|614.92|612.92|615.09|613.09|614.91|612.91|15
1606206470000|2020-11-24 08:27:50|614.94|612.94|615.19|613.19|615.19|613.19|614.94|612.94|4
1606206480000|2020-11-24 08:28:00|615.32|613.32|615.15|613.15|615.35|613.35|615.15|613.15|22
1606206490000|2020-11-24 08:28:10|615.14|613.14|614.84|612.84|615.14|613.14|614.84|612.84|18
1606206500000|2020-11-24 08:28:20|614.97|612.97|615.36|613.36|615.37|613.37|614.97|612.97|13
1606206510000|2020-11-24 08:28:30|615.35|613.35|615.22|613.22|615.36|613.36|615.22|613.22|19
1606206520000|2020-11-24 08:28:40|615.25|613.25|615.18|613.18|615.29|613.29|615.18|613.18|20
1606206530000|2020-11-24 08:28:50|615.17|613.17|615.12|613.12|615.17|613.17|615.1|613.1|14
1606206540000|2020-11-24 08:29:00|615.14|613.14|615.2|613.2|615.2|613.2|615.14|613.14|9
1606206550000|2020-11-24 08:29:10|615.21|613.21|615.25|613.25|615.25|613.25|615.2|613.2|3
1606206560000|2020-11-24 08:29:20|615.22|613.22|615.22|613.22|615.22|613.22|615.22|613.22|1
1606206570000|2020-11-24 08:29:30|615.25|613.25|615.22|613.22|615.25|613.25|615.22|613.22|2
1606206580000|2020-11-24 08:29:40|615.23|613.23|615.14|613.14|615.23|613.23|615.14|613.14|8
1606206590000|2020-11-24 08:29:50|615.15|613.15|615.17|613.17|615.22|613.22|615.15|613.15|13
1606206600000|2020-11-24 08:30:00|615.23|613.23|615.23|613.23|615.24|613.24|615.23|613.23|3
1606206610000|2020-11-24 08:30:10|615.38|613.38|615.46|613.46|615.46|613.46|615.38|613.38|11
1606206620000|2020-11-24 08:30:20|615.43|613.43|615.32|613.32|615.62|613.62|615.31|613.31|15
1606206630000|2020-11-24 08:30:30|615.31|613.31|615.34|613.34|615.36|613.36|615.31|613.31|12
1606206640000|2020-11-24 08:30:40|615.4|613.4|615.58|613.58|615.58|613.58|615.4|613.4|14
1606206650000|2020-11-24 08:30:50|615.59|613.59|615.86|613.86|615.86|613.86|615.57|613.57|8
1606206660000|2020-11-24 08:31:00|615.91|613.91|616.05|614.05|616.05|614.05|615.91|613.91|3
1606206670000|2020-11-24 08:31:10|616.06|614.06|616.03|614.03|616.06|614.06|616.02|614.02|9
1606206680000|2020-11-24 08:31:20|616.02|614.02|615.98|613.98|616.02|614.02|615.96|613.96|15
1606206690000|2020-11-24 08:31:30|616|614|616.26|614.26|616.31|614.31|615.98|613.98|13
1606206700000|2020-11-24 08:31:40|616.24|614.24|616.29|614.29|616.31|614.31|616.24|614.24|4
1606206710000|2020-11-24 08:31:50|616.28|614.28|616.38|614.38|616.38|614.38|616.28|614.28|9
1606206720000|2020-11-24 08:32:00|616.43|614.43|617|615|617.03|615.03|616.43|614.43|7
1606206730000|2020-11-24 08:32:10|617.02|615.02|617.33|615.33|617.33|615.33|617.02|615.02|27
1606206740000|2020-11-24 08:32:20|617.32|615.32|617.46|615.46|617.46|615.46|617.32|615.32|8
1606206750000|2020-11-24 08:32:30|617.47|615.47|617.59|615.59|617.59|615.59|617.47|615.47|3
1606206760000|2020-11-24 08:32:40|617.62|615.62|617.62|615.62|617.62|615.62|617.57|615.57|6
1606206770000|2020-11-24 08:32:50|617.65|615.65|618.03|616.03|618.03|616.03|617.65|615.65|7
1606206780000|2020-11-24 08:33:00|618.11|616.11|618.13|616.13|618.13|616.13|618.11|616.11|2
1606206790000|2020-11-24 08:33:10|618.41|616.41|618.37|616.37|618.44|616.44|618.37|616.37|6
1606206800000|2020-11-24 08:33:20|618.36|616.36|618.04|616.04|618.38|616.38|618.04|616.04|7
1606206810000|2020-11-24 08:33:30|618.11|616.11|618.41|616.41|618.44|616.44|618.11|616.11|8
1606206820000|2020-11-24 08:33:40|618.42|616.42|618.4|616.4|618.44|616.44|618.4|616.4|6
1606206830000|2020-11-24 08:33:50|618.2|616.2|618.34|616.34|618.37|616.37|618.14|616.14|14
1606206840000|2020-11-24 08:34:00|618.37|616.37|618.34|616.34|618.43|616.43|618.34|616.34|3
1606206850000|2020-11-24 08:34:10|618.43|616.43|618.7|616.7|618.7|616.7|618.43|616.43|6
1606206860000|2020-11-24 08:34:20|618.71|616.71|619.1|617.1|619.1|617.1|618.71|616.71|10
1606206870000|2020-11-24 08:34:30|619.11|617.11|619.12|617.12|619.12|617.12|619.09|617.09|5
1606206890000|2020-11-24 08:34:50|619.25|617.25|619.42|617.42|619.42|617.42|619.25|617.25|4
1606206900000|2020-11-24 08:35:00|619.41|617.41|619.29|617.29|619.46|617.46|619.29|617.29|9
1606206910000|2020-11-24 08:35:10|619.28|617.28|619.28|617.28|619.28|617.28|619.24|617.24|7
1606206920000|2020-11-24 08:35:20|619.25|617.25|618.7|616.7|619.25|617.25|618.7|616.7|9
1606206930000|2020-11-24 08:35:30|618.72|616.72|618.74|616.74|618.89|616.89|618.69|616.69|18
1606206940000|2020-11-24 08:35:40|618.73|616.73|618.73|616.73|618.74|616.74|618.68|616.68|20
1606206950000|2020-11-24 08:35:50|618.74|616.74|618.75|616.75|618.89|616.89|618.74|616.74|18
1606206960000|2020-11-24 08:36:00|618.76|616.76|618.69|616.69|618.76|616.76|618.69|616.69|16
1606206970000|2020-11-24 08:36:10|618.72|616.72|618.85|616.85|618.88|616.88|618.72|616.72|15
1606206980000|2020-11-24 08:36:20|618.87|616.87|618.21|616.21|618.87|616.87|618.21|616.21|24
1606206990000|2020-11-24 08:36:30|618.2|616.2|618.15|616.15|618.2|616.2|618.09|616.09|10
1606207000000|2020-11-24 08:36:40|618.2|616.2|618.18|616.18|618.2|616.2|618.18|616.18|2
1606207010000|2020-11-24 08:36:50|618.2|616.2|618.17|616.17|618.2|616.2|618.15|616.15|7
1606207020000|2020-11-24 08:37:00|618.18|616.18|618.18|616.18|618.18|616.18|618.15|616.15|11
1606207030000|2020-11-24 08:37:10|618.15|616.15|618.23|616.23|618.27|616.27|618.15|616.15|12
1606207040000|2020-11-24 08:37:20|618.24|616.24|618.59|616.59|618.61|616.61|618.24|616.24|10
1606207050000|2020-11-24 08:37:30|618.6|616.6|618.58|616.58|618.63|616.63|618.5|616.5|18
1606207060000|2020-11-24 08:37:40|618.61|616.61|618.83|616.83|618.83|616.83|618.6|616.6|6
1606207070000|2020-11-24 08:37:50|619.08|617.08|618.58|616.58|619.08|617.08|618.53|616.53|5
1606207080000|2020-11-24 08:38:00|618.63|616.63|619.13|617.13|619.13|617.13|618.63|616.63|4
1606207090000|2020-11-24 08:38:10|619.15|617.15|619.35|617.35|619.35|617.35|619.13|617.13|11
1606207100000|2020-11-24 08:38:20|619.4|617.4|619.36|617.36|619.45|617.45|619.35|617.35|20
1606207110000|2020-11-24 08:38:30|619.35|617.35|619.5|617.5|619.5|617.5|619.32|617.32|10
1606207120000|2020-11-24 08:38:40|619.58|617.58|619.76|617.76|619.76|617.76|619.58|617.58|7
1606207130000|2020-11-24 08:38:50|619.75|617.75|619.83|617.83|619.84|617.84|619.75|617.75|9
1606207140000|2020-11-24 08:39:00|619.84|617.84|619.81|617.81|619.89|617.89|619.81|617.81|3
1606207150000|2020-11-24 08:39:10|619.89|617.89|619.85|617.85|619.89|617.89|619.84|617.84|7
1606207160000|2020-11-24 08:39:20|619.86|617.86|619.59|617.59|619.89|617.89|619.59|617.59|7
1606207170000|2020-11-24 08:39:30|619.58|617.58|619.59|617.59|619.59|617.59|619.48|617.48|7
1606207180000|2020-11-24 08:39:40|619.58|617.58|619.57|617.57|619.62|617.62|619.53|617.53|9
1606207190000|2020-11-24 08:39:50|619.55|617.55|619.57|617.57|619.57|617.57|619.53|617.53|4
1606207200000|2020-11-24 08:40:00|619.66|617.66|619.61|617.61|619.66|617.66|619.59|617.59|10
1606207210000|2020-11-24 08:40:10|619.63|617.63|619.81|617.81|619.81|617.81|619.63|617.63|4
1606207220000|2020-11-24 08:40:20|619.8|617.8|619.83|617.83|619.83|617.83|619.78|617.78|5
1606207230000|2020-11-24 08:40:30|619.86|617.86|619.86|617.86|619.86|617.86|619.83|617.83|3
1606207240000|2020-11-24 08:40:40|619.83|617.83|619.86|617.86|619.86|617.86|619.83|617.83|2
1606207250000|2020-11-24 08:40:50|619.83|617.83|619.86|617.86|619.86|617.86|619.83|617.83|2
1606207270000|2020-11-24 08:41:10|619.83|617.83|619.74|617.74|619.83|617.83|619.68|617.68|10
1606207280000|2020-11-24 08:41:20|619.72|617.72|619.77|617.77|619.85|617.85|619.68|617.68|13
1606207290000|2020-11-24 08:41:30|619.78|617.78|619.55|617.55|619.78|617.78|619.48|617.48|16
1606207300000|2020-11-24 08:41:40|619.56|617.56|619.57|617.57|619.6|617.6|619.56|617.56|7
1606207310000|2020-11-24 08:41:50|619.58|617.58|619.52|617.52|619.58|617.58|619.52|617.52|11
1606207320000|2020-11-24 08:42:00|619.51|617.51|619.03|617.03|619.51|617.51|619.03|617.03|19
1606207330000|2020-11-24 08:42:10|619.02|617.02|619.03|617.03|619.03|617.03|618.99|616.99|9
1606207340000|2020-11-24 08:42:20|619.02|617.02|618.83|616.83|619.02|617.02|618.83|616.83|12
1606207350000|2020-11-24 08:42:30|618.82|616.82|618.63|616.63|618.82|616.82|618.63|616.63|14
1606207360000|2020-11-24 08:42:40|618.79|616.79|618.76|616.76|618.9|616.9|618.76|616.76|11
1606207370000|2020-11-24 08:42:50|618.79|616.79|618.73|616.73|618.79|616.79|618.72|616.72|20
1606207380000|2020-11-24 08:43:00|618.74|616.74|618.22|616.22|618.74|616.74|618.17|616.17|9
1606207390000|2020-11-24 08:43:10|618.19|616.19|618.28|616.28|618.28|616.28|618.19|616.19|3
1606207400000|2020-11-24 08:43:20|618.3|616.3|618.96|616.96|618.98|616.98|618.3|616.3|19
1606207410000|2020-11-24 08:43:30|618.95|616.95|618.95|616.95|618.97|616.97|618.93|616.93|7
1606207420000|2020-11-24 08:43:40|618.96|616.96|618.93|616.93|618.97|616.97|618.92|616.92|7
1606207430000|2020-11-24 08:43:50|618.96|616.96|618.89|616.89|618.96|616.96|618.89|616.89|10
1606207440000|2020-11-24 08:44:00|618.88|616.88|618.89|616.89|618.9|616.9|618.88|616.88|6
1606207450000|2020-11-24 08:44:10|618.88|616.88|618.91|616.91|618.91|616.91|618.85|616.85|7
1606207460000|2020-11-24 08:44:20|619.04|617.04|619.51|617.51|619.51|617.51|619.04|617.04|5
1606207470000|2020-11-24 08:44:30|619.52|617.52|619.51|617.51|619.54|617.54|619.51|617.51|6
1606207480000|2020-11-24 08:44:40|619.55|617.55|619.65|617.65|619.71|617.71|619.55|617.55|14
1606207490000|2020-11-24 08:44:50|619.71|617.71|619.79|617.79|619.79|617.79|619.7|617.7|4
1606207500000|2020-11-24 08:45:00|619.77|617.77|619.9|617.9|619.91|617.91|619.75|617.75|8
1606207510000|2020-11-24 08:45:10|619.89|617.89|619.85|617.85|619.91|617.91|619.85|617.85|15
1606207520000|2020-11-24 08:45:20|619.84|617.84|619.88|617.88|619.91|617.91|619.83|617.83|16
1606207530000|2020-11-24 08:45:30|619.87|617.87|619.36|617.36|619.91|617.91|619.36|617.36|13
1606207540000|2020-11-24 08:45:40|619.35|617.35|619.23|617.23|619.53|617.53|619.23|617.23|23
1606207550000|2020-11-24 08:45:50|619.22|617.22|619.68|617.68|619.68|617.68|619.2|617.2|10
1606207560000|2020-11-24 08:46:00|619.67|617.67|619.61|617.61|619.68|617.68|619.55|617.55|11
1606207570000|2020-11-24 08:46:10|619.62|617.62|619.55|617.55|619.62|617.62|619.52|617.52|10
1606207580000|2020-11-24 08:46:20|619.54|617.54|619.52|617.52|619.55|617.55|619.52|617.52|6
1606207590000|2020-11-24 08:46:30|619.51|617.51|619.51|617.51|619.52|617.52|619.48|617.48|9
1606207600000|2020-11-24 08:46:40|619.55|617.55|619.5|617.5|619.55|617.55|619.5|617.5|11
1606207610000|2020-11-24 08:46:50|619.49|617.49|619.51|617.51|619.54|617.54|619.49|617.49|15
1606207620000|2020-11-24 08:47:00|619.46|617.46|619.31|617.31|619.46|617.46|619.31|617.31|6
1606207630000|2020-11-24 08:47:10|619.3|617.3|619.22|617.22|619.3|617.3|619.15|617.15|17
1606207640000|2020-11-24 08:47:20|618.98|616.98|618.97|616.97|619.02|617.02|618.93|616.93|14
1606207650000|2020-11-24 08:47:30|619|617|619.19|617.19|619.36|617.36|618.99|616.99|15
1606207660000|2020-11-24 08:47:40|619.18|617.18|619.15|617.15|619.18|617.18|619.07|617.07|17
1606207670000|2020-11-24 08:47:50|619.14|617.14|619.21|617.21|619.21|617.21|619.1|617.1|15
1606207680000|2020-11-24 08:48:00|619.2|617.2|619.4|617.4|619.4|617.4|619.15|617.15|16
1606207690000|2020-11-24 08:48:10|619.5|617.5|619.59|617.59|619.63|617.63|619.5|617.5|14
1606207700000|2020-11-24 08:48:20|619.58|617.58|619.11|617.11|619.58|617.58|619.06|617.06|22
1606207710000|2020-11-24 08:48:30|619.1|617.1|619.14|617.14|619.31|617.31|619.1|617.1|15
1606207720000|2020-11-24 08:48:40|619.13|617.13|619.17|617.17|619.2|617.2|619.07|617.07|22
1606207730000|2020-11-24 08:48:50|619.2|617.2|619.24|617.24|619.24|617.24|619.12|617.12|22
1606207740000|2020-11-24 08:49:00|619.22|617.22|619.05|617.05|619.22|617.22|619.02|617.02|17
1606207750000|2020-11-24 08:49:10|619.02|617.02|618.94|616.94|619.03|617.03|618.94|616.94|20
1606207760000|2020-11-24 08:49:20|618.93|616.93|618.83|616.83|618.93|616.93|618.83|616.83|11
1606207770000|2020-11-24 08:49:30|618.87|616.87|618.84|616.84|618.9|616.9|618.84|616.84|10
1606207780000|2020-11-24 08:49:40|618.83|616.83|618.82|616.82|618.88|616.88|618.82|616.82|12
1606207790000|2020-11-24 08:49:50|618.81|616.81|619.11|617.11|619.12|617.12|618.8|616.8|11
1606207800000|2020-11-24 08:50:00|619.1|617.1|619.04|617.04|619.1|617.1|619|617|25
1606207810000|2020-11-24 08:50:10|619.05|617.05|619.09|617.09|619.1|617.1|618.92|616.92|17
1606207820000|2020-11-24 08:50:20|619.1|617.1|619|617|619.1|617.1|619|617|6
1606207830000|2020-11-24 08:50:30|619.02|617.02|619.2|617.2|619.2|617.2|618.98|616.98|21
1606207840000|2020-11-24 08:50:40|619.18|617.18|619.39|617.39|619.4|617.4|619.18|617.18|21
1606207850000|2020-11-24 08:50:50|619.4|617.4|619.65|617.65|619.65|617.65|619.39|617.39|17
1606207860000|2020-11-24 08:51:00|619.64|617.64|619.66|617.66|619.73|617.73|619.59|617.59|21
1606207870000|2020-11-24 08:51:10|619.7|617.7|619.81|617.81|619.86|617.86|619.7|617.7|12
1606207880000|2020-11-24 08:51:20|619.9|617.9|620.09|618.09|620.13|618.13|619.9|617.9|9
1606207890000|2020-11-24 08:51:30|620.11|618.11|620|618|620.14|618.14|619.95|617.95|14
1606207900000|2020-11-24 08:51:40|619.99|617.99|620.32|618.32|620.34|618.34|619.99|617.99|25
1606207910000|2020-11-24 08:51:50|620.29|618.29|620.35|618.35|620.35|618.35|620.28|618.28|15
1606207920000|2020-11-24 08:52:00|620.4|618.4|620.5|618.5|620.5|618.5|620.4|618.4|2
1606207930000|2020-11-24 08:52:10|620.62|618.62|621.03|619.03|621.03|619.03|620.62|618.62|5
1606207940000|2020-11-24 08:52:20|621.05|619.05|621.64|619.64|621.64|619.64|621.05|619.05|9
1606207950000|2020-11-24 08:52:30|621.63|619.63|621.59|619.59|621.63|619.63|621.22|619.22|8
1606207960000|2020-11-24 08:52:40|621.66|619.66|621.71|619.71|621.71|619.71|621.66|619.66|2
1606207970000|2020-11-24 08:52:50|621.74|619.74|621.98|619.98|621.98|619.98|621.74|619.74|6
1606207980000|2020-11-24 08:53:00|622.04|620.04|622.04|620.04|622.04|620.04|622.04|620.04|1
1606207990000|2020-11-24 08:53:10|622.06|620.06|622.24|620.24|622.24|620.24|622.06|620.06|5
1606208000000|2020-11-24 08:53:20|622.39|620.39|622.37|620.37|622.39|620.39|622.37|620.37|3
1606208010000|2020-11-24 08:53:30|622.36|620.36|622.26|620.26|622.36|620.36|621.95|619.95|19
1606208020000|2020-11-24 08:53:40|622.28|620.28|622.56|620.56|622.56|620.56|622.28|620.28|6
1606208030000|2020-11-24 08:53:50|622.48|620.48|622.56|620.56|622.56|620.56|622.48|620.48|4
1606208050000|2020-11-24 08:54:10|622.6|620.6|622.78|620.78|622.78|620.78|622.6|620.6|3
1606208060000|2020-11-24 08:54:20|622.84|620.84|623.71|621.71|623.71|621.71|622.84|620.84|9
1606208070000|2020-11-24 08:54:30|623.46|621.46|623.32|621.32|623.66|621.66|623.32|621.32|6
1606208080000|2020-11-24 08:54:40|623.15|621.15|623.44|621.44|623.54|621.54|623.15|621.15|8
1606208090000|2020-11-24 08:54:50|623.46|621.46|623.01|621.01|623.46|621.46|623.01|621.01|11
1606208100000|2020-11-24 08:55:00|623.09|621.09|623.26|621.26|623.34|621.34|623.03|621.03|15
1606208110000|2020-11-24 08:55:10|623.29|621.29|623.34|621.34|623.34|621.34|622.94|620.94|15
1606208120000|2020-11-24 08:55:20|623.32|621.32|622.73|620.73|623.32|621.32|622.73|620.73|18
1606208130000|2020-11-24 08:55:30|622.63|620.63|622.67|620.67|622.8|620.8|622.62|620.62|20
1606208140000|2020-11-24 08:55:40|622.68|620.68|622.65|620.65|622.85|620.85|622.55|620.55|17
1606208150000|2020-11-24 08:55:50|622.63|620.63|622.6|620.6|622.65|620.65|622.6|620.6|17
1606208160000|2020-11-24 08:56:00|622.59|620.59|622.41|620.41|622.59|620.59|622.4|620.4|11
1606208170000|2020-11-24 08:56:10|622.51|620.51|622.49|620.49|622.51|620.51|622.44|620.44|17
1606208180000|2020-11-24 08:56:20|622.5|620.5|622.34|620.34|622.51|620.51|622.34|620.34|17
1606208190000|2020-11-24 08:56:30|622.33|620.33|622.17|620.17|622.33|620.33|622.13|620.13|14
1606208200000|2020-11-24 08:56:40|622.16|620.16|622.14|620.14|622.16|620.16|622.14|620.14|5
1606208210000|2020-11-24 08:56:50|622.13|620.13|621.56|619.56|622.13|620.13|621.54|619.54|4
1606208220000|2020-11-24 08:57:00|621.58|619.58|621.28|619.28|621.81|619.81|621.28|619.28|14
1606208230000|2020-11-24 08:57:10|621.27|619.27|621.46|619.46|621.46|619.46|621.19|619.19|14
1606208240000|2020-11-24 08:57:20|621.48|619.48|622.1|620.1|622.1|620.1|621.48|619.48|19
1606208250000|2020-11-24 08:57:30|622.11|620.11|622.56|620.56|622.56|620.56|622.11|620.11|15
1606208260000|2020-11-24 08:57:40|622.59|620.59|623.07|621.07|623.16|621.16|622.59|620.59|34
1606208270000|2020-11-24 08:57:50|623.09|621.09|623.01|621.01|623.11|621.11|622.96|620.96|23
1606208280000|2020-11-24 08:58:00|622.98|620.98|622.96|620.96|623.17|621.17|622.87|620.87|31
1606208290000|2020-11-24 08:58:10|622.95|620.95|622.33|620.33|622.95|620.95|622.33|620.33|25
1606208300000|2020-11-24 08:58:20|622.63|620.63|623.1|621.1|623.1|621.1|622.63|620.63|22
1606208310000|2020-11-24 08:58:30|623.09|621.09|622.71|620.71|623.09|621.09|622.71|620.71|21
1606208320000|2020-11-24 08:58:40|622.7|620.7|622.93|620.93|622.93|620.93|622.37|620.37|27
1606208330000|2020-11-24 08:58:50|622.92|620.92|622.75|620.75|622.92|620.92|622.75|620.75|23
1606208340000|2020-11-24 08:59:00|622.76|620.76|622.37|620.37|622.79|620.79|622.35|620.35|25
1606208350000|2020-11-24 08:59:10|622.38|620.38|622.35|620.35|622.45|620.45|622.35|620.35|20
1606208360000|2020-11-24 08:59:20|622.34|620.34|622.05|620.05|622.34|620.34|622.05|620.05|25
1606208370000|2020-11-24 08:59:30|622.3|620.3|622.6|620.6|622.63|620.63|622.3|620.3|17
1606208380000|2020-11-24 08:59:40|622.59|620.59|622.71|620.71|622.8|620.8|622.43|620.43|26
1606208390000|2020-11-24 08:59:50|622.7|620.7|622.21|620.21|622.7|620.7|622.18|620.18|25
1606208400000|2020-11-24 09:00:00|622.48|620.48|623.03|621.03|623.05|621.05|622.48|620.48|27
1606208410000|2020-11-24 09:00:10|623.02|621.02|623.29|621.29|623.37|621.37|623.02|621.02|5
1606208420000|2020-11-24 09:00:20|622.87|620.87|622.88|620.88|622.89|620.89|622.87|620.87|3
1606208430000|2020-11-24 09:00:30|622.87|620.87|622.73|620.73|622.87|620.87|622.73|620.73|8
1606208440000|2020-11-24 09:00:40|622.67|620.67|622.19|620.19|622.67|620.67|622.19|620.19|5
1606208450000|2020-11-24 09:00:50|622.17|620.17|622.07|620.07|622.17|620.17|622.06|620.06|10
1606208460000|2020-11-24 09:01:00|622.06|620.06|622.2|620.2|622.2|620.2|622.06|620.06|7
1606208470000|2020-11-24 09:01:10|622.19|620.19|622.03|620.03|622.19|620.19|621.95|619.95|5
1606208480000|2020-11-24 09:01:20|622.08|620.08|621.99|619.99|622.1|620.1|621.99|619.99|9
1606208490000|2020-11-24 09:01:30|621.94|619.94|622.16|620.16|622.16|620.16|621.93|619.93|10
1606208500000|2020-11-24 09:01:40|622.2|620.2|622.16|620.16|622.2|620.2|621.97|619.97|7
1606208510000|2020-11-24 09:01:50|622.09|620.09|622.01|620.01|622.16|620.16|622.01|620.01|5
1606208520000|2020-11-24 09:02:00|622.04|620.04|622.09|620.09|622.13|620.13|622.04|620.04|4
1606208530000|2020-11-24 09:02:10|622.1|620.1|622.05|620.05|622.1|620.1|621.82|619.82|8
1606208540000|2020-11-24 09:02:20|621.98|619.98|622.38|620.38|622.38|620.38|621.98|619.98|3
1606208550000|2020-11-24 09:02:30|622.48|620.48|622.6|620.6|622.66|620.66|622.4|620.4|9
1606208560000|2020-11-24 09:02:40|622.59|620.59|622.57|620.57|622.59|620.59|621.97|619.97|10
1606208570000|2020-11-24 09:02:50|622.55|620.55|622.86|620.86|622.86|620.86|622.55|620.55|10
1606208580000|2020-11-24 09:03:00|622.89|620.89|622.94|620.94|622.94|620.94|622.69|620.69|5
1606208590000|2020-11-24 09:03:10|622.93|620.93|622.96|620.96|622.96|620.96|622.93|620.93|2
1606208600000|2020-11-24 09:03:20|623.13|621.13|623.3|621.3|623.3|621.3|623.13|621.13|3
1606208610000|2020-11-24 09:03:30|623.32|621.32|622.91|620.91|623.33|621.33|622.88|620.88|18
1606208620000|2020-11-24 09:03:40|622.9|620.9|622.89|620.89|622.9|620.9|622.8|620.8|6
1606208630000|2020-11-24 09:03:50|622.91|620.91|622.92|620.92|622.98|620.98|622.9|620.9|11
1606208640000|2020-11-24 09:04:00|623|621|622.73|620.73|623|621|622.73|620.73|16
1606208650000|2020-11-24 09:04:10|622.8|620.8|623.08|621.08|623.12|621.12|622.8|620.8|15
1606208660000|2020-11-24 09:04:20|622.81|620.81|622.97|620.97|622.98|620.98|622.81|620.81|9
1606208670000|2020-11-24 09:04:30|622.59|620.59|622.65|620.65|622.69|620.69|622.59|620.59|6
1606208680000|2020-11-24 09:04:40|622.58|620.58|622.31|620.31|622.58|620.58|622.31|620.31|6
1606208690000|2020-11-24 09:04:50|622.2|620.2|622.17|620.17|622.25|620.25|622.16|620.16|14
1606208700000|2020-11-24 09:05:00|622.16|620.16|622.02|620.02|622.16|620.16|622.01|620.01|10
1606208710000|2020-11-24 09:05:10|622.01|620.01|621.65|619.65|622.17|620.17|621.51|619.51|9
1606208720000|2020-11-24 09:05:20|621.66|619.66|621.67|619.67|621.81|619.81|621.65|619.65|19
1606208730000|2020-11-24 09:05:30|621.66|619.66|621.7|619.7|621.7|619.7|621.62|619.62|17
1606208740000|2020-11-24 09:05:40|621.77|619.77|621.72|619.72|621.8|619.8|621.7|619.7|6
1606208750000|2020-11-24 09:05:50|621.71|619.71|621.72|619.72|621.8|619.8|621.64|619.64|29
1606208760000|2020-11-24 09:06:00|621.59|619.59|621.47|619.47|621.82|619.82|621.47|619.47|25
1606208770000|2020-11-24 09:06:10|621.57|619.57|621.72|619.72|621.87|619.87|621.57|619.57|16
1606208780000|2020-11-24 09:06:20|621.73|619.73|621.55|619.55|621.73|619.73|621.55|619.55|16
1606208790000|2020-11-24 09:06:30|621.58|619.58|621.61|619.61|621.85|619.85|621.58|619.58|12
1606208800000|2020-11-24 09:06:40|621.6|619.6|621.52|619.52|621.6|619.6|621.5|619.5|17
1606208810000|2020-11-24 09:06:50|621.51|619.51|621.24|619.24|621.51|619.51|621.17|619.17|19
1606208820000|2020-11-24 09:07:00|621.18|619.18|621.06|619.06|621.19|619.19|620.97|618.97|25
1606208830000|2020-11-24 09:07:10|621.05|619.05|620.67|618.67|621.05|619.05|620.67|618.67|16
1606208840000|2020-11-24 09:07:20|620.69|618.69|620.49|618.49|620.69|618.69|620.49|618.49|18
1606208850000|2020-11-24 09:07:30|620.47|618.47|619.15|617.15|620.47|618.47|618.94|616.94|26
1606208860000|2020-11-24 09:07:40|619.14|617.14|619.32|617.32|619.34|617.34|618.89|616.89|19
1606208870000|2020-11-24 09:07:50|619.36|617.36|619.66|617.66|619.97|617.97|619.36|617.36|26
1606208880000|2020-11-24 09:08:00|619.36|617.36|619.09|617.09|619.36|617.36|619.09|617.09|14
1606208890000|2020-11-24 09:08:10|619.08|617.08|618.82|616.82|619.08|617.08|618.82|616.82|25
1606208900000|2020-11-24 09:08:20|618.83|616.83|618.23|616.23|618.83|616.83|618.23|616.23|26
1606208910000|2020-11-24 09:08:30|618.28|616.28|618.12|616.12|618.43|616.43|617.98|615.98|29
1606208920000|2020-11-24 09:08:40|618.11|616.11|616.96|614.96|618.11|616.11|616.4|614.4|28
1606208930000|2020-11-24 09:08:50|617.01|615.01|617.52|615.52|617.54|615.54|617.01|615.01|11
1606208940000|2020-11-24 09:09:00|617.79|615.79|618.24|616.24|618.24|616.24|617.74|615.74|5
1606208950000|2020-11-24 09:09:10|618.22|616.22|618.95|616.95|618.97|616.97|617.87|615.87|10
1606208960000|2020-11-24 09:09:20|619|617|618.95|616.95|619.13|617.13|618.71|616.71|20
1606208970000|2020-11-24 09:09:30|618.94|616.94|619.01|617.01|619.08|617.08|618.93|616.93|19
1606208980000|2020-11-24 09:09:40|619|617|618.75|616.75|619|617|618.56|616.56|20
1606208990000|2020-11-24 09:09:50|618.76|616.76|618.78|616.78|618.78|616.78|618.54|616.54|20
1606209000000|2020-11-24 09:10:00|618.8|616.8|618.4|616.4|618.82|616.82|618.4|616.4|24
1606209010000|2020-11-24 09:10:10|618.39|616.39|618.55|616.55|618.6|616.6|618.33|616.33|18
1606209020000|2020-11-24 09:10:20|618.53|616.53|618.53|616.53|618.53|616.53|618.52|616.52|3
1606209030000|2020-11-24 09:10:30|618.45|616.45|618.45|616.45|618.55|616.55|618.45|616.45|9
1606209040000|2020-11-24 09:10:40|618.44|616.44|618.47|616.47|618.47|616.47|618.43|616.43|3
1606209050000|2020-11-24 09:10:50|618.58|616.58|618.8|616.8|618.88|616.88|618.58|616.58|18
1606209060000|2020-11-24 09:11:00|618.84|616.84|618.96|616.96|618.98|616.98|618.84|616.84|14
1606209070000|2020-11-24 09:11:10|618.95|616.95|619.1|617.1|619.1|617.1|618.92|616.92|20
1606209080000|2020-11-24 09:11:20|619.11|617.11|618.56|616.56|619.17|617.17|618.56|616.56|18
1606209090000|2020-11-24 09:11:30|618.55|616.55|618.43|616.43|618.55|616.55|618.02|616.02|24
1606209100000|2020-11-24 09:11:40|618.42|616.42|618.18|616.18|618.42|616.42|618.06|616.06|21
1606209110000|2020-11-24 09:11:50|618.17|616.17|618.2|616.2|618.22|616.22|618.15|616.15|25
1606209120000|2020-11-24 09:12:00|618.22|616.22|617.92|615.92|618.22|616.22|617.87|615.87|28
1606209130000|2020-11-24 09:12:10|617.89|615.89|617.73|615.73|617.89|615.89|617.73|615.73|9
1606209140000|2020-11-24 09:12:20|617.72|615.72|617.53|615.53|617.72|615.72|617.53|615.53|7
1606209150000|2020-11-24 09:12:30|617.52|615.52|617.32|615.32|617.52|615.52|617.32|615.32|15
1606209160000|2020-11-24 09:12:40|617.22|615.22|617.07|615.07|617.22|615.22|617.07|615.07|7
1606209170000|2020-11-24 09:12:50|616.97|614.97|617.07|615.07|617.07|615.07|616.81|614.81|26
1606209180000|2020-11-24 09:13:00|617.06|615.06|616.09|614.09|617.07|615.07|616.03|614.03|20
1606209190000|2020-11-24 09:13:10|616.08|614.08|616.12|614.12|616.12|614.12|615.99|613.99|14
1606209200000|2020-11-24 09:13:20|616.11|614.11|615.25|613.25|616.39|614.39|615.25|613.25|28
1606209210000|2020-11-24 09:13:30|615.42|613.42|615.47|613.47|615.47|613.47|615.29|613.29|6
1606209220000|2020-11-24 09:13:40|615.43|613.43|614.41|612.41|615.43|613.43|614.41|612.41|15
1606209230000|2020-11-24 09:13:50|614.48|612.48|615|613|615.04|613.04|614.48|612.48|15
1606209240000|2020-11-24 09:14:00|614.97|612.97|615.47|613.47|615.47|613.47|614.73|612.73|11
1606209250000|2020-11-24 09:14:10|615.49|613.49|615.49|613.49|615.72|613.72|615.49|613.49|5
1606209260000|2020-11-24 09:14:20|615.54|613.54|615.54|613.54|615.54|613.54|615.54|613.54|1
1606209270000|2020-11-24 09:14:30|615.24|613.24|615.34|613.34|615.34|613.34|615.19|613.19|3
1606209280000|2020-11-24 09:14:40|615.39|613.39|614.91|612.91|615.39|613.39|614.91|612.91|12
1606209290000|2020-11-24 09:14:50|614.86|612.86|614.88|612.88|614.88|612.88|614.43|612.43|18
1606209300000|2020-11-24 09:15:00|614.87|612.87|614.83|612.83|614.88|612.88|614.77|612.77|26
1606209310000|2020-11-24 09:15:10|614.88|612.88|615.12|613.12|615.34|613.34|614.88|612.88|10
1606209320000|2020-11-24 09:15:20|615.15|613.15|615.59|613.59|615.76|613.76|615.15|613.15|11
1606209330000|2020-11-24 09:15:30|615.74|613.74|616.71|614.71|616.71|614.71|615.74|613.74|16
1606209340000|2020-11-24 09:15:40|616.75|614.75|616.97|614.97|617.28|615.28|616.75|614.75|12
1606209350000|2020-11-24 09:15:50|617.07|615.07|617.12|615.12|617.49|615.49|616.95|614.95|15
1606209360000|2020-11-24 09:16:00|617.61|615.61|616.79|614.79|617.67|615.67|616.78|614.78|26
1606209370000|2020-11-24 09:16:10|616.78|614.78|616.83|614.83|617|615|616.59|614.59|20
1606209380000|2020-11-24 09:16:20|616.81|614.81|616.87|614.87|616.87|614.87|616.75|614.75|10
1606209390000|2020-11-24 09:16:30|616.86|614.86|617.08|615.08|617.08|615.08|616.83|614.83|14
1606209400000|2020-11-24 09:16:40|617.07|615.07|617.06|615.06|617.08|615.08|616.97|614.97|21
1606209410000|2020-11-24 09:16:50|617.07|615.07|617.06|615.06|617.22|615.22|617.06|615.06|14
1606209420000|2020-11-24 09:17:00|617.07|615.07|617.27|615.27|617.29|615.29|617.07|615.07|9
1606209430000|2020-11-24 09:17:10|617.29|615.29|617.07|615.07|617.64|615.64|617.07|615.07|23
1606209440000|2020-11-24 09:17:20|617.06|615.06|617.26|615.26|617.56|615.56|617.04|615.04|21
1606209450000|2020-11-24 09:17:30|617.25|615.25|616.96|614.96|617.38|615.38|616.96|614.96|22
1606209460000|2020-11-24 09:17:40|617.18|615.18|616.95|614.95|617.18|615.18|616.9|614.9|21
1606209470000|2020-11-24 09:17:50|616.97|614.97|616.98|614.98|616.98|614.98|616.75|614.75|8
1606209480000|2020-11-24 09:18:00|616.97|614.97|616.91|614.91|616.97|614.97|616.83|614.83|13
1606209490000|2020-11-24 09:18:10|616.9|614.9|616.72|614.72|616.9|614.9|616.68|614.68|25
1606209500000|2020-11-24 09:18:20|616.65|614.65|616.85|614.85|616.85|614.85|616.61|614.61|20
1606209510000|2020-11-24 09:18:30|616.84|614.84|617|615|617|615|616.76|614.76|17
1606209520000|2020-11-24 09:18:40|616.95|614.95|616.98|614.98|617|615|616.95|614.95|3
1606209530000|2020-11-24 09:18:50|617|615|617.25|615.25|617.39|615.39|617|615|22
1606209540000|2020-11-24 09:19:00|617.28|615.28|617.2|615.2|617.33|615.33|617.13|615.13|27
1606209550000|2020-11-24 09:19:10|617.19|615.19|617.56|615.56|617.56|615.56|617.19|615.19|9
1606209560000|2020-11-24 09:19:20|617.76|615.76|617.48|615.48|617.76|615.76|617.44|615.44|9
1606209570000|2020-11-24 09:19:30|617.47|615.47|617.48|615.48|617.48|615.48|617|615|16
1606209580000|2020-11-24 09:19:40|617.49|615.49|617.73|615.73|618.03|616.03|617.49|615.49|24
1606209590000|2020-11-24 09:19:50|617.71|615.71|617.75|615.75|617.75|615.75|617.39|615.39|25
1606209600000|2020-11-24 09:20:00|617.74|615.74|618.26|616.26|618.26|616.26|617.7|615.7|17
1606209610000|2020-11-24 09:20:10|617.88|615.88|617.96|615.96|618.19|616.19|617.85|615.85|15
1606209620000|2020-11-24 09:20:20|617.95|615.95|617.7|615.7|618.04|616.04|617.7|615.7|10
1606209630000|2020-11-24 09:20:30|617.69|615.69|617.7|615.7|617.74|615.74|617.69|615.69|10
1606209640000|2020-11-24 09:20:40|617.72|615.72|617.81|615.81|617.93|615.93|617.42|615.42|20
1606209650000|2020-11-24 09:20:50|617.82|615.82|617.83|615.83|617.9|615.9|617.82|615.82|9
1606209660000|2020-11-24 09:21:00|617.82|615.82|617.61|615.61|617.82|615.82|617.43|615.43|16
1606209670000|2020-11-24 09:21:10|617.6|615.6|618.01|616.01|618.08|616.08|617.6|615.6|20
1606209680000|2020-11-24 09:21:20|617.99|615.99|618.33|616.33|618.37|616.37|617.99|615.99|13
1606209690000|2020-11-24 09:21:30|618.38|616.38|617.87|615.87|618.38|616.38|617.87|615.87|14
1606209700000|2020-11-24 09:21:40|617.86|615.86|616.58|614.58|617.86|615.86|616.56|614.56|25
1606209710000|2020-11-24 09:21:50|616.57|614.57|616.49|614.49|616.57|614.57|616.42|614.42|9
1606209720000|2020-11-24 09:22:00|616.48|614.48|616.8|614.8|616.97|614.97|616.15|614.15|27
1606209730000|2020-11-24 09:22:10|616.87|614.87|616.57|614.57|617.21|615.21|616.57|614.57|12
1606209740000|2020-11-24 09:22:20|616.41|614.41|616.64|614.64|616.64|614.64|616.3|614.3|22
1606209750000|2020-11-24 09:22:30|616.66|614.66|616.71|614.71|616.92|614.92|616.46|614.46|19
1606209760000|2020-11-24 09:22:40|616.7|614.7|616.51|614.51|616.7|614.7|616.5|614.5|23
1606209770000|2020-11-24 09:22:50|616.53|614.53|616.13|614.13|616.63|614.63|616.13|614.13|26
1606209780000|2020-11-24 09:23:00|616.12|614.12|616.21|614.21|616.25|614.25|615.99|613.99|21
1606209790000|2020-11-24 09:23:10|616.24|614.24|616|614|616.29|614.29|616|614|19
1606209800000|2020-11-24 09:23:20|615.99|613.99|615.89|613.89|615.99|613.99|615.88|613.88|4
1606209810000|2020-11-24 09:23:30|615.93|613.93|615.75|613.75|615.93|613.93|615.75|613.75|7
1606209820000|2020-11-24 09:23:40|615.67|613.67|614.98|612.98|615.67|613.67|614.52|612.52|13
1606209830000|2020-11-24 09:23:50|614.71|612.71|614.71|612.71|614.73|612.73|614.66|612.66|21
1606209840000|2020-11-24 09:24:00|614.96|612.96|614.59|612.59|614.96|612.96|614.58|612.58|14
1606209850000|2020-11-24 09:24:10|614.62|612.62|615.08|613.08|615.08|613.08|614.6|612.6|25
1606209860000|2020-11-24 09:24:20|615.1|613.1|614.84|612.84|615.15|613.15|614.84|612.84|25
1606209870000|2020-11-24 09:24:30|614.83|612.83|614.87|612.87|614.95|612.95|614.67|612.67|18
1606209880000|2020-11-24 09:24:40|614.83|612.83|614.91|612.91|614.91|612.91|614.48|612.48|23
1606209890000|2020-11-24 09:24:50|614.92|612.92|614.99|612.99|615|613|614.83|612.83|25
1606209900000|2020-11-24 09:25:00|615.05|613.05|615.54|613.54|615.56|613.56|615.05|613.05|24
1606209910000|2020-11-24 09:25:10|615.46|613.46|615.53|613.53|615.56|613.56|615.39|613.39|30
1606209920000|2020-11-24 09:25:20|615.5|613.5|615.22|613.22|615.68|613.68|615.22|613.22|27
1606209930000|2020-11-24 09:25:30|614.78|612.78|614.88|612.88|614.89|612.89|614.66|612.66|26
1606209940000|2020-11-24 09:25:40|614.63|612.63|614.34|612.34|614.63|612.63|614.34|612.34|15
1606209950000|2020-11-24 09:25:50|614.29|612.29|613.94|611.94|614.29|612.29|613.94|611.94|18
1606209960000|2020-11-24 09:26:00|613.72|611.72|613.42|611.42|613.81|611.81|613.42|611.42|23
1606209970000|2020-11-24 09:26:10|613.41|611.41|613.33|611.33|613.41|611.41|613.22|611.22|18
1606209980000|2020-11-24 09:26:20|613.27|611.27|613.94|611.94|614.02|612.02|613.27|611.27|23
1606209990000|2020-11-24 09:26:30|613.93|611.93|613.68|611.68|614.06|612.06|613.6|611.6|26
1606210000000|2020-11-24 09:26:40|613.67|611.67|613.89|611.89|613.89|611.89|613.66|611.66|19
1606210010000|2020-11-24 09:26:50|613.93|611.93|614.43|612.43|614.65|612.65|613.93|611.93|13
1606210020000|2020-11-24 09:27:00|614.05|612.05|614.1|612.1|614.48|612.48|614.04|612.04|9
1606210030000|2020-11-24 09:27:10|614.15|612.15|615.38|613.38|615.71|613.71|614.15|612.15|15
1606210040000|2020-11-24 09:27:20|615.35|613.35|615.45|613.45|616.07|614.07|615.32|613.32|32
1606210050000|2020-11-24 09:27:30|615.44|613.44|614.97|612.97|615.56|613.56|614.97|612.97|26
1606210060000|2020-11-24 09:27:40|614.89|612.89|615.31|613.31|615.44|613.44|614.75|612.75|23
1606210070000|2020-11-24 09:27:50|615.43|613.43|614.74|612.74|616.2|614.2|614.74|612.74|26
1606210090000|2020-11-24 09:28:10|614.73|612.73|614.9|612.9|615.08|613.08|614.73|612.73|24
1606210100000|2020-11-24 09:28:20|614.91|612.91|614.52|612.52|614.91|612.91|614.52|612.52|21
1606210110000|2020-11-24 09:28:30|614.4|612.4|613.77|611.77|614.7|612.7|613.76|611.76|21
1606210120000|2020-11-24 09:28:40|613.76|611.76|613.25|611.25|613.76|611.76|613.25|611.25|27
1606210130000|2020-11-24 09:28:50|613.31|611.31|613.15|611.15|613.37|611.37|613.04|611.04|17
1606210140000|2020-11-24 09:29:00|613.07|611.07|613.5|611.5|613.54|611.54|613.07|611.07|19
1606210150000|2020-11-24 09:29:10|613.47|611.47|613.08|611.08|613.54|611.54|613.08|611.08|21
1606210160000|2020-11-24 09:29:20|613.07|611.07|613.39|611.39|613.39|611.39|612.97|610.97|16
1606210170000|2020-11-24 09:29:30|613.54|611.54|614.25|612.25|614.26|612.26|613.54|611.54|22
1606210180000|2020-11-24 09:29:40|614.26|612.26|613.39|611.39|614.26|612.26|613.3|611.3|12
1606210190000|2020-11-24 09:29:50|613.38|611.38|612.82|610.82|613.64|611.64|612.82|610.82|25
1606210200000|2020-11-24 09:30:00|612.79|610.79|613.44|611.44|613.74|611.74|612.79|610.79|21
1606210210000|2020-11-24 09:30:10|613.43|611.43|613.02|611.02|613.44|611.44|612.85|610.85|26
1606210220000|2020-11-24 09:30:20|613.01|611.01|612.99|610.99|613.11|611.11|612.93|610.93|17
1606210230000|2020-11-24 09:30:30|612.98|610.98|612.63|610.63|612.98|610.98|612.53|610.53|13
1606210240000|2020-11-24 09:30:40|612.52|610.52|612.77|610.77|612.9|610.9|612.52|610.52|18
1606210250000|2020-11-24 09:30:50|612.83|610.83|612.77|610.77|613.09|611.09|612.77|610.77|20
1606210260000|2020-11-24 09:31:00|612.81|610.81|611.96|609.96|612.81|610.81|611.89|609.89|13
1606210270000|2020-11-24 09:31:10|611.89|609.89|611.68|609.68|612.14|610.14|611.67|609.67|21
1606210280000|2020-11-24 09:31:20|611.67|609.67|611.9|609.9|612.31|610.31|611.5|609.5|16
1606210290000|2020-11-24 09:31:30|611.86|609.86|611.3|609.3|611.89|609.89|611.26|609.26|21
1606210300000|2020-11-24 09:31:40|611.36|609.36|611.04|609.04|611.38|609.38|611.03|609.03|29
1606210310000|2020-11-24 09:31:50|611.03|609.03|610.77|608.77|611.06|609.06|610.76|608.76|26
1606210320000|2020-11-24 09:32:00|610.76|608.76|610.35|608.35|610.77|608.77|610.35|608.35|22
1606210330000|2020-11-24 09:32:10|610.34|608.34|611.25|609.25|611.25|609.25|610.26|608.26|30
1606210340000|2020-11-24 09:32:20|611.39|609.39|612.02|610.02|612.04|610.04|611.38|609.38|22
1606210350000|2020-11-24 09:32:30|612.17|610.17|612.3|610.3|612.3|610.3|612.17|610.17|4
1606210360000|2020-11-24 09:32:40|612.46|610.46|613.01|611.01|613.1|611.1|612.46|610.46|15
1606210370000|2020-11-24 09:32:50|613|611|612.91|610.91|613.35|611.35|612.89|610.89|20
1606210380000|2020-11-24 09:33:00|612.94|610.94|613.28|611.28|613.51|611.51|612.91|610.91|8
1606210390000|2020-11-24 09:33:10|613.37|611.37|613.87|611.87|613.9|611.9|613.37|611.37|9
1606210400000|2020-11-24 09:33:20|614.02|612.02|614.01|612.01|614.28|612.28|614|612|9
1606210410000|2020-11-24 09:33:30|614.05|612.05|614.57|612.57|614.57|612.57|614.04|612.04|11
1606210420000|2020-11-24 09:33:40|614.13|612.13|614.6|612.6|615.04|613.04|614.13|612.13|10
1606210430000|2020-11-24 09:33:50|614.54|612.54|614.74|612.74|614.92|612.92|614.54|612.54|11
1606210440000|2020-11-24 09:34:00|614.16|612.16|615.17|613.17|615.17|613.17|614.16|612.16|8
1606210450000|2020-11-24 09:34:10|615.14|613.14|614.66|612.66|615.34|613.34|614.66|612.66|16
1606210460000|2020-11-24 09:34:20|614.65|612.65|615.64|613.64|615.64|613.64|614.38|612.38|23
1606210470000|2020-11-24 09:34:30|615.63|613.63|615.62|613.62|615.63|613.63|615.62|613.62|2
1606210480000|2020-11-24 09:34:40|615.63|613.63|615.63|613.63|615.69|613.69|615.62|613.62|14
1606210490000|2020-11-24 09:34:50|615.62|613.62|615.59|613.59|615.62|613.62|615.59|613.59|2
1606210510000|2020-11-24 09:35:10|615.53|613.53|615.42|613.42|615.59|613.59|615.42|613.42|6
1606210520000|2020-11-24 09:35:20|615.33|613.33|615.15|613.15|615.59|613.59|615.15|613.15|15
1606210530000|2020-11-24 09:35:30|615.2|613.2|614.68|612.68|615.52|613.52|614.64|612.64|15
1606210540000|2020-11-24 09:35:40|614.67|612.67|614.56|612.56|614.76|612.76|614.36|612.36|10
1606210550000|2020-11-24 09:35:50|614.46|612.46|614.51|612.51|614.54|612.54|614.14|612.14|12
1606210560000|2020-11-24 09:36:00|614.43|612.43|614.3|612.3|614.57|612.57|614.15|612.15|12
1606210570000|2020-11-24 09:36:10|614.31|612.31|614.9|612.9|614.9|612.9|614.31|612.31|13
1606210580000|2020-11-24 09:36:20|614.87|612.87|614.37|612.37|614.87|612.87|614.37|612.37|3
1606210590000|2020-11-24 09:36:30|614.67|612.67|614.37|612.37|614.67|612.67|614.37|612.37|6
1606210600000|2020-11-24 09:36:40|614.24|612.24|613.88|611.88|614.4|612.4|613.88|611.88|13
1606210610000|2020-11-24 09:36:50|613.85|611.85|613.98|611.98|614.05|612.05|613.72|611.72|24
1606210620000|2020-11-24 09:37:00|614.21|612.21|614.05|612.05|614.22|612.22|614.05|612.05|7
1606210630000|2020-11-24 09:37:10|614.12|612.12|614.6|612.6|614.66|612.66|614.12|612.12|17
1606210640000|2020-11-24 09:37:20|614.59|612.59|614.2|612.2|614.59|612.59|614.2|612.2|17
1606210650000|2020-11-24 09:37:30|614.18|612.18|614.6|612.6|614.6|612.6|614.12|612.12|23
1606210660000|2020-11-24 09:37:40|614.47|612.47|614.19|612.19|614.47|612.47|614.1|612.1|13
1606210670000|2020-11-24 09:37:50|614.22|612.22|614.26|612.26|614.28|612.28|614.17|612.17|6
1606210680000|2020-11-24 09:38:00|614.24|612.24|614.02|612.02|614.24|612.24|614.02|612.02|8
1606210690000|2020-11-24 09:38:10|614.01|612.01|613.29|611.29|614.01|612.01|613.26|611.26|21
1606210700000|2020-11-24 09:38:20|613.35|611.35|613.35|611.35|613.44|611.44|613.28|611.28|9
1606210710000|2020-11-24 09:38:30|613.37|611.37|613.23|611.23|613.37|611.37|613.23|611.23|11
1606210720000|2020-11-24 09:38:40|613.21|611.21|613.04|611.04|613.21|611.21|612.86|610.86|21
1606210730000|2020-11-24 09:38:50|613.03|611.03|613.3|611.3|613.3|611.3|613.01|611.01|11
1606210740000|2020-11-24 09:39:00|613.24|611.24|612.8|610.8|613.24|611.24|612.73|610.73|20
1606210750000|2020-11-24 09:39:10|612.79|610.79|613.22|611.22|613.34|611.34|612.79|610.79|18
1606210760000|2020-11-24 09:39:20|613.11|611.11|612.88|610.88|613.14|611.14|612.62|610.62|25
1606210770000|2020-11-24 09:39:30|612.87|610.87|613.01|611.01|613.03|611.03|612.75|610.75|20
1606210780000|2020-11-24 09:39:40|613.17|611.17|612.88|610.88|613.21|611.21|612.88|610.88|12
1606210790000|2020-11-24 09:39:50|612.89|610.89|613.25|611.25|613.39|611.39|612.89|610.89|21
1606210800000|2020-11-24 09:40:00|613.35|611.35|613.31|611.31|613.35|611.35|613.24|611.24|14
1606210810000|2020-11-24 09:40:10|613.18|611.18|613.32|611.32|613.64|611.64|613.06|611.06|9
1606210820000|2020-11-24 09:40:20|613.34|611.34|613.64|611.64|613.64|611.64|613.34|611.34|4
1606210830000|2020-11-24 09:40:30|613.72|611.72|613.91|611.91|614.53|612.53|613.72|611.72|10
1606210840000|2020-11-24 09:40:40|614.13|612.13|614.55|612.55|614.55|612.55|614.08|612.08|10
1606210850000|2020-11-24 09:40:50|614.63|612.63|613.94|611.94|614.83|612.83|613.94|611.94|14
1606210860000|2020-11-24 09:41:00|614.08|612.08|614.13|612.13|614.4|612.4|614.08|612.08|18
1606210870000|2020-11-24 09:41:10|614.12|612.12|613.52|611.52|614.12|612.12|613.52|611.52|19
1606210880000|2020-11-24 09:41:20|613.53|611.53|613.27|611.27|613.58|611.58|613.27|611.27|15
1606210890000|2020-11-24 09:41:30|613.26|611.26|613.24|611.24|613.33|611.33|613.24|611.24|9
1606210900000|2020-11-24 09:41:40|613.23|611.23|612.9|610.9|613.23|611.23|612.78|610.78|17
1606210910000|2020-11-24 09:41:50|612.89|610.89|612.59|610.59|612.9|610.9|612.51|610.51|13
1606210920000|2020-11-24 09:42:00|612.69|610.69|612.4|610.4|613.06|611.06|612.4|610.4|17
1606210930000|2020-11-24 09:42:10|612.42|610.42|612|610|612.42|610.42|611.84|609.84|15
1606210940000|2020-11-24 09:42:20|611.94|609.94|612.22|610.22|612.38|610.38|611.87|609.87|19
1606210950000|2020-11-24 09:42:30|611.89|609.89|611.56|609.56|611.89|609.89|611.38|609.38|19
1606210960000|2020-11-24 09:42:40|611.35|609.35|611.1|609.1|611.35|609.35|610.77|608.77|14
1606210970000|2020-11-24 09:42:50|611.11|609.11|610.81|608.81|611.2|609.2|610.81|608.81|17
1606210980000|2020-11-24 09:43:00|610.77|608.77|610.87|608.87|611.19|609.19|610.53|608.53|16
1606210990000|2020-11-24 09:43:10|611.02|609.02|611.92|609.92|611.92|609.92|611.02|609.02|11
1606211000000|2020-11-24 09:43:20|611.8|609.8|611.82|609.82|612.07|610.07|611.62|609.62|8
1606211010000|2020-11-24 09:43:30|611.9|609.9|612.4|610.4|612.4|610.4|611.9|609.9|7
1606211020000|2020-11-24 09:43:40|612.37|610.37|612.6|610.6|612.6|610.6|612.15|610.15|8
1606211030000|2020-11-24 09:43:50|612.62|610.62|612.6|610.6|612.8|610.8|612.6|610.6|5
1606211040000|2020-11-24 09:44:00|614.32|612.32|614.32|612.32|614.32|612.32|614.32|612.32|1
1606211050000|2020-11-24 09:44:10|614.1|612.1|613.78|611.78|614.1|612.1|613.78|611.78|9
1606211060000|2020-11-24 09:44:20|613.81|611.81|614.41|612.41|614.44|612.44|613.81|611.81|7
1606211070000|2020-11-24 09:44:30|613.85|611.85|613.6|611.6|613.85|611.85|613.45|611.45|20
1606211080000|2020-11-24 09:44:40|613.75|611.75|614.02|612.02|614.02|612.02|613.75|611.75|6
1606211090000|2020-11-24 09:44:50|614.1|612.1|614|612|614.1|612.1|614|612|5
1606211100000|2020-11-24 09:45:00|613.67|611.67|614|612|614|612|613.57|611.57|5
1606211110000|2020-11-24 09:45:10|613.75|611.75|614.2|612.2|614.2|612.2|613.72|611.72|9
1606211120000|2020-11-24 09:45:20|614.17|612.17|614.25|612.25|614.25|612.25|613.9|611.9|4
1606211130000|2020-11-24 09:45:30|614.3|612.3|614.87|612.87|615.17|613.17|614.3|612.3|6
1606211140000|2020-11-24 09:45:40|614.86|612.86|615.11|613.11|615.11|613.11|614.7|612.7|7
1606211150000|2020-11-24 09:45:50|615.1|613.1|614.63|612.63|615.1|613.1|614.63|612.63|12
1606211160000|2020-11-24 09:46:00|614.59|612.59|614.17|612.17|614.63|612.63|614.17|612.17|8
1606211170000|2020-11-24 09:46:10|614.16|612.16|614.05|612.05|614.16|612.16|613.78|611.78|17
1606211180000|2020-11-24 09:46:20|614.25|612.25|613.79|611.79|614.36|612.36|613.79|611.79|11
1606211190000|2020-11-24 09:46:30|613.66|611.66|614.06|612.06|614.06|612.06|613.56|611.56|9
1606211200000|2020-11-24 09:46:40|614.05|612.05|614.28|612.28|614.28|612.28|613.95|611.95|8
1606211210000|2020-11-24 09:46:50|614.46|612.46|614.46|612.46|614.46|612.46|614.46|612.46|1
1606211220000|2020-11-24 09:47:00|614.18|612.18|613.88|611.88|614.18|612.18|613.88|611.88|5
1606211230000|2020-11-24 09:47:10|613.85|611.85|613.6|611.6|613.85|611.85|613.6|611.6|9
1606211240000|2020-11-24 09:47:20|613.47|611.47|613.49|611.49|613.5|611.5|613.31|611.31|8
1606211250000|2020-11-24 09:47:30|613.54|611.54|614.39|612.39|614.39|612.39|613.54|611.54|6
1606211260000|2020-11-24 09:47:40|614.51|612.51|614.67|612.67|614.67|612.67|614.51|612.51|10
1606211280000|2020-11-24 09:48:00|614.72|612.72|614.78|612.78|614.78|612.78|614.68|612.68|4
1606211290000|2020-11-24 09:48:10|614.68|612.68|615.03|613.03|615.03|613.03|614.68|612.68|10
1606211300000|2020-11-24 09:48:20|615.02|613.02|614.82|612.82|615.02|613.02|614.82|612.82|3
1606211310000|2020-11-24 09:48:30|614.75|612.75|614.61|612.61|614.75|612.75|614.61|612.61|12
1606211320000|2020-11-24 09:48:40|614.41|612.41|614.66|612.66|614.66|612.66|614.39|612.39|6
1606211330000|2020-11-24 09:48:50|614.69|612.69|614.91|612.91|614.91|612.91|614.69|612.69|6
1606211340000|2020-11-24 09:49:00|614.76|612.76|614.76|612.76|614.76|612.76|614.76|612.76|1
1606211350000|2020-11-24 09:49:10|615.04|613.04|614.73|612.73|615.04|613.04|614.72|612.72|11
1606211360000|2020-11-24 09:49:20|614.74|612.74|615.07|613.07|615.07|613.07|614.73|612.73|8
1606211370000|2020-11-24 09:49:30|615.14|613.14|615.77|613.77|615.77|613.77|615.14|613.14|10
1606211380000|2020-11-24 09:49:40|615.89|613.89|615.89|613.89|615.89|613.89|615.89|613.89|1
1606211390000|2020-11-24 09:49:50|615.95|613.95|616.07|614.07|616.07|614.07|615.95|613.95|4
1606211400000|2020-11-24 09:50:00|616.12|614.12|616.1|614.1|616.67|614.67|616.1|614.1|11
1606211410000|2020-11-24 09:50:10|616.15|614.15|616.15|614.15|616.6|614.6|616.13|614.13|10
1606211420000|2020-11-24 09:50:20|616.37|614.37|616.02|614.02|616.55|614.55|616.02|614.02|5
1606211430000|2020-11-24 09:50:30|615.98|613.98|616.06|614.06|616.42|614.42|615.89|613.89|15
1606211440000|2020-11-24 09:50:40|615.87|613.87|616.02|614.02|616.05|614.05|615.87|613.87|14
1606211450000|2020-11-24 09:50:50|616|614|616.33|614.33|616.33|614.33|615.97|613.97|14
1606211460000|2020-11-24 09:51:00|616.21|614.21|615.07|613.07|616.21|614.21|615.07|613.07|14
1606211470000|2020-11-24 09:51:10|615.05|613.05|615.04|613.04|615.18|613.18|614.62|612.62|19
1606211480000|2020-11-24 09:51:20|615.02|613.02|614.81|612.81|615.18|613.18|614.81|612.81|15
1606211490000|2020-11-24 09:51:30|614.68|612.68|614.63|612.63|614.79|612.79|614.63|612.63|9
1606211500000|2020-11-24 09:51:40|614.62|612.62|614.76|612.76|614.9|612.9|614.62|612.62|21
1606211510000|2020-11-24 09:51:50|614.79|612.79|614.59|612.59|614.82|612.82|614.57|612.57|7
1606211520000|2020-11-24 09:52:00|614.72|612.72|614.74|612.74|614.74|612.74|614.69|612.69|8
1606211530000|2020-11-24 09:52:10|614.77|612.77|614.82|612.82|614.82|612.82|614.77|612.77|2
1606211540000|2020-11-24 09:52:20|614.83|612.83|615.55|613.55|615.55|613.55|614.83|612.83|15
1606211550000|2020-11-24 09:52:30|615.54|613.54|614.88|612.88|615.55|613.55|614.85|612.85|20
1606211560000|2020-11-24 09:52:40|614.83|612.83|614.89|612.89|614.89|612.89|614.61|612.61|14
1606211570000|2020-11-24 09:52:50|614.88|612.88|614.43|612.43|615.09|613.09|614.43|612.43|18
1606211580000|2020-11-24 09:53:00|614.26|612.26|613.97|611.97|614.32|612.32|613.33|611.33|24
1606211590000|2020-11-24 09:53:10|613.95|611.95|614.59|612.59|614.8|612.8|613.9|611.9|22
1606211600000|2020-11-24 09:53:20|614.67|612.67|614.7|612.7|614.82|612.82|614.67|612.67|8
1606211610000|2020-11-24 09:53:30|614.5|612.5|613.45|611.45|614.5|612.5|613.31|611.31|20
1606211620000|2020-11-24 09:53:40|613.36|611.36|613.5|611.5|613.5|611.5|613.02|611.02|12
1606211630000|2020-11-24 09:53:50|613.62|611.62|613.59|611.59|613.68|611.68|613.55|611.55|11
1606211640000|2020-11-24 09:54:00|613.51|611.51|612.92|610.92|613.51|611.51|612.92|610.92|20
1606211650000|2020-11-24 09:54:10|612.87|610.87|612.4|610.4|612.87|610.87|612.06|610.06|14
1606211660000|2020-11-24 09:54:20|612.41|610.41|613|611|613.3|611.3|612.41|610.41|10
1606211670000|2020-11-24 09:54:30|612.75|610.75|613.05|611.05|613.05|611.05|612.75|610.75|18
1606211680000|2020-11-24 09:54:40|613.02|611.02|613.71|611.71|613.71|611.71|613.02|611.02|14
1606211690000|2020-11-24 09:54:50|613.79|611.79|614.25|612.25|614.25|612.25|613.79|611.79|12
1606211700000|2020-11-24 09:55:00|614|612|613.72|611.72|614|612|613.67|611.67|6
1606211710000|2020-11-24 09:55:10|613.75|611.75|613.65|611.65|613.97|611.97|613.65|611.65|9
1606211720000|2020-11-24 09:55:20|613.64|611.64|612.86|610.86|613.64|611.64|612.86|610.86|10
1606211730000|2020-11-24 09:55:30|613.09|611.09|613.33|611.33|613.36|611.36|613.09|611.09|8
1606211740000|2020-11-24 09:55:40|613.29|611.29|613.04|611.04|613.29|611.29|612.76|610.76|11
1606211750000|2020-11-24 09:55:50|613.01|611.01|612.58|610.58|613.01|611.01|612.58|610.58|9
1606211760000|2020-11-24 09:56:00|612.54|610.54|612.53|610.53|612.86|610.86|612.49|610.49|13
1606211770000|2020-11-24 09:56:10|612.42|610.42|612.16|610.16|612.49|610.49|612.16|610.16|16
1606211780000|2020-11-24 09:56:20|611.96|609.96|611.36|609.36|612.03|610.03|611.36|609.36|15
1606211790000|2020-11-24 09:56:30|611.28|609.28|611.01|609.01|611.46|609.46|610.74|608.74|20
1606211800000|2020-11-24 09:56:40|610.94|608.94|611.21|609.21|611.23|609.23|610.86|608.86|7
1606211810000|2020-11-24 09:56:50|611.23|609.23|611.41|609.41|611.68|609.68|611.23|609.23|6
1606211820000|2020-11-24 09:57:00|611.43|609.43|611.71|609.71|611.73|609.73|611.43|609.43|4
1606211830000|2020-11-24 09:57:10|611.39|609.39|611.68|609.68|612.09|610.09|611.39|609.39|15
1606211840000|2020-11-24 09:57:20|611.67|609.67|611.87|609.87|612.16|610.16|611.66|609.66|20
1606211850000|2020-11-24 09:57:30|611.86|609.86|611.61|609.61|611.87|609.87|611.57|609.57|18
1606211860000|2020-11-24 09:57:40|611.62|609.62|611.51|609.51|611.8|609.8|611.51|609.51|9
1606211870000|2020-11-24 09:57:50|611.49|609.49|610.71|608.71|611.49|609.49|610.7|608.7|19
1606211880000|2020-11-24 09:58:00|610.74|608.74|611.57|609.57|611.57|609.57|610.73|608.73|15
1606211890000|2020-11-24 09:58:10|611.7|609.7|611.94|609.94|612.22|610.22|611.7|609.7|4
1606211900000|2020-11-24 09:58:20|611.75|609.75|611.33|609.33|611.77|609.77|611.22|609.22|10
1606211910000|2020-11-24 09:58:30|611.36|609.36|611.21|609.21|611.6|609.6|611.21|609.21|10
1606211920000|2020-11-24 09:58:40|611.23|609.23|611.32|609.32|611.39|609.39|611.23|609.23|6
1606211930000|2020-11-24 09:58:50|611.05|609.05|611.15|609.15|611.28|609.28|611.05|609.05|4
1606211940000|2020-11-24 09:59:00|611.25|609.25|611.43|609.43|611.43|609.43|611.25|609.25|3
1606211950000|2020-11-24 09:59:10|611.03|609.03|611|609|611.03|609.03|611|609|2
1606211960000|2020-11-24 09:59:20|610.95|608.95|610.74|608.74|610.95|608.95|610.68|608.68|7
1606211970000|2020-11-24 09:59:30|610.73|608.73|610.98|608.98|610.98|608.98|610.63|608.63|11
1606211980000|2020-11-24 09:59:40|611.01|609.01|610.68|608.68|611.26|609.26|610.66|608.66|9
1606211990000|2020-11-24 09:59:50|610.6|608.6|610.69|608.69|610.69|608.69|610.5|608.5|7
1606212000000|2020-11-24 10:00:00|610.78|608.78|610.94|608.94|610.98|608.98|610.78|608.78|7
1606212010000|2020-11-24 10:00:10|610.98|608.98|610.69|608.69|610.98|608.98|610.69|608.69|6
1606212020000|2020-11-24 10:00:20|610.67|608.67|610.28|608.28|610.67|608.67|610.28|608.28|11
1606212030000|2020-11-24 10:00:30|610.3|608.3|610.35|608.35|610.47|608.47|610.27|608.27|16
1606212040000|2020-11-24 10:00:40|610.27|608.27|610.09|608.09|610.27|608.27|609.9|607.9|14
1606212050000|2020-11-24 10:00:50|609.26|607.26|608.81|606.81|610.02|608.02|608.81|606.81|17
1606212060000|2020-11-24 10:01:00|608.8|606.8|608.75|606.75|608.8|606.8|608.69|606.69|10
1606212070000|2020-11-24 10:01:10|608.66|606.66|608.36|606.36|608.66|606.66|608.36|606.36|11
1606212080000|2020-11-24 10:01:20|608.43|606.43|608.78|606.78|608.84|606.84|608.43|606.43|17
1606212090000|2020-11-24 10:01:30|608.88|606.88|608.43|606.43|608.88|606.88|608.32|606.32|12
1606212100000|2020-11-24 10:01:40|608.46|606.46|608.63|606.63|608.78|606.78|608.46|606.46|17
1606212110000|2020-11-24 10:01:50|608.5|606.5|608.15|606.15|608.5|606.5|608.13|606.13|11
1606212120000|2020-11-24 10:02:00|608.16|606.16|607.41|605.41|608.16|606.16|607.4|605.4|20
1606212130000|2020-11-24 10:02:10|607.4|605.4|607.03|605.03|607.4|605.4|606.9|604.9|11
1606212140000|2020-11-24 10:02:20|607.04|605.04|606.84|604.84|607.07|605.07|606.74|604.74|10
1606212150000|2020-11-24 10:02:30|606.78|604.78|606.8|604.8|606.92|604.92|606.78|604.78|17
1606212160000|2020-11-24 10:02:40|606.81|604.81|606.45|604.45|606.81|604.81|606.45|604.45|9
1606212170000|2020-11-24 10:02:50|606.64|604.64|607.29|605.29|607.29|605.29|606.64|604.64|17
1606212180000|2020-11-24 10:03:00|607.34|605.34|607.46|605.46|607.59|605.59|607.34|605.34|20
1606212190000|2020-11-24 10:03:10|607.61|605.61|607.36|605.36|607.61|605.61|607.36|605.36|13
1606212200000|2020-11-24 10:03:20|607.44|605.44|608.71|606.71|608.71|606.71|607.36|605.36|23
1606212210000|2020-11-24 10:03:30|608.7|606.7|608.85|606.85|608.99|606.99|608.69|606.69|14
1606212220000|2020-11-24 10:03:40|608.95|606.95|608.68|606.68|608.95|606.95|608.68|606.68|7
1606212230000|2020-11-24 10:03:50|608.67|606.67|609.05|607.05|609.05|607.05|608.65|606.65|20
1606212240000|2020-11-24 10:04:00|609.09|607.09|609.68|607.68|609.69|607.69|609.09|607.09|20
1606212250000|2020-11-24 10:04:10|609.64|607.64|609.61|607.61|609.64|607.64|609.29|607.29|14
1606212260000|2020-11-24 10:04:20|609.62|607.62|610.02|608.02|610.04|608.04|609.62|607.62|16
1606212270000|2020-11-24 10:04:30|610.1|608.1|610.54|608.54|610.55|608.55|610.05|608.05|12
1606212280000|2020-11-24 10:04:40|610.48|608.48|610.67|608.67|610.67|608.67|610.4|608.4|8
1606212290000|2020-11-24 10:04:50|610.63|608.63|610.59|608.59|610.63|608.63|610.59|608.59|4
1606212300000|2020-11-24 10:05:00|610.54|608.54|610.41|608.41|610.54|608.54|610.4|608.4|6
1606212310000|2020-11-24 10:05:10|610.17|608.17|609.73|607.73|610.17|608.17|609.73|607.73|8
1606212320000|2020-11-24 10:05:20|609.67|607.67|609.31|607.31|609.72|607.72|609.31|607.31|13
1606212330000|2020-11-24 10:05:30|609.27|607.27|609.72|607.72|609.72|607.72|609.27|607.27|7
1606212340000|2020-11-24 10:05:40|609.7|607.7|609.34|607.34|609.7|607.7|609.34|607.34|11
1606212350000|2020-11-24 10:05:50|609.31|607.31|609.16|607.16|609.34|607.34|609.16|607.16|10
1606212360000|2020-11-24 10:06:00|609.28|607.28|609.92|607.92|609.92|607.92|609.28|607.28|16
1606212370000|2020-11-24 10:06:10|609.7|607.7|609.6|607.6|609.79|607.79|609.56|607.56|15
1606212380000|2020-11-24 10:06:20|609.56|607.56|609.6|607.6|609.69|607.69|609.44|607.44|17
1606212390000|2020-11-24 10:06:30|609.69|607.69|609.43|607.43|609.69|607.69|609.43|607.43|10
1606212400000|2020-11-24 10:06:40|609.49|607.49|609.7|607.7|609.7|607.7|609.49|607.49|16
1606212410000|2020-11-24 10:06:50|609.66|607.66|609.54|607.54|609.71|607.71|609.26|607.26|13
1606212420000|2020-11-24 10:07:00|609.59|607.59|609.05|607.05|609.69|607.69|608.79|606.79|21
1606212430000|2020-11-24 10:07:10|609.06|607.06|609.27|607.27|609.56|607.56|609.06|607.06|29
1606212440000|2020-11-24 10:07:20|609.26|607.26|609.37|607.37|609.64|607.64|609.24|607.24|18
1606212450000|2020-11-24 10:07:30|609.18|607.18|609.28|607.28|609.33|607.33|609.15|607.15|5
1606212460000|2020-11-24 10:07:40|609.3|607.3|609.2|607.2|609.43|607.43|609.18|607.18|8
1606212470000|2020-11-24 10:07:50|609.15|607.15|609.15|607.15|609.2|607.2|609.14|607.14|5
1606212480000|2020-11-24 10:08:00|609.11|607.11|609.18|607.18|609.23|607.23|609.11|607.11|3
1606212490000|2020-11-24 10:08:10|609.28|607.28|609.18|607.18|609.33|607.33|609.16|607.16|14
1606212500000|2020-11-24 10:08:20|609.19|607.19|609.41|607.41|609.41|607.41|609.18|607.18|13
1606212510000|2020-11-24 10:08:30|609.43|607.43|609.43|607.43|609.43|607.43|609.41|607.41|3
1606212520000|2020-11-24 10:08:40|609.46|607.46|609.16|607.16|609.61|607.61|609.16|607.16|5
1606212530000|2020-11-24 10:08:50|609.13|607.13|609.36|607.36|609.36|607.36|609.06|607.06|12
1606212540000|2020-11-24 10:09:00|609.4|607.4|609.03|607.03|609.42|607.42|609.03|607.03|5
1606212550000|2020-11-24 10:09:10|609.02|607.02|608.85|606.85|609.02|607.02|608.85|606.85|9
1606212560000|2020-11-24 10:09:20|608.72|606.72|608.87|606.87|608.92|606.92|608.67|606.67|12
1606212570000|2020-11-24 10:09:30|608.88|606.88|609.04|607.04|609.08|607.08|608.88|606.88|15
1606212580000|2020-11-24 10:09:40|609.07|607.07|608.93|606.93|609.07|607.07|608.92|606.92|19
1606212590000|2020-11-24 10:09:50|608.97|606.97|609.08|607.08|609.17|607.17|608.97|606.97|19
1606212600000|2020-11-24 10:10:00|609.17|607.17|609.05|607.05|609.4|607.4|609.04|607.04|16
1606212610000|2020-11-24 10:10:10|608.98|606.98|609.02|607.02|609.26|607.26|608.96|606.96|13
1606212620000|2020-11-24 10:10:20|609.03|607.03|609.17|607.17|609.17|607.17|609.02|607.02|16
1606212630000|2020-11-24 10:10:30|609.22|607.22|609.36|607.36|609.66|607.66|609.22|607.22|12
1606212640000|2020-11-24 10:10:40|609.64|607.64|609.92|607.92|609.92|607.92|609.39|607.39|17
1606212650000|2020-11-24 10:10:50|610.05|608.05|609.97|607.97|610.14|608.14|609.97|607.97|10
1606212660000|2020-11-24 10:11:00|610.09|608.09|609.91|607.91|610.09|608.09|609.85|607.85|7
1606212670000|2020-11-24 10:11:10|609.92|607.92|610.06|608.06|610.09|608.09|609.92|607.92|13
1606212680000|2020-11-24 10:11:20|610.05|608.05|609.58|607.58|610.05|608.05|609.58|607.58|8
1606212690000|2020-11-24 10:11:30|609.61|607.61|609.57|607.57|609.61|607.61|609.57|607.57|3
1606212700000|2020-11-24 10:11:40|609.37|607.37|609.62|607.62|609.62|607.62|609.14|607.14|13
1606212710000|2020-11-24 10:11:50|609.54|607.54|609.23|607.23|609.54|607.54|609.23|607.23|2
1606212720000|2020-11-24 10:12:00|609.18|607.18|608.68|606.68|609.18|607.18|608.67|606.67|18
1606212730000|2020-11-24 10:12:10|608.65|606.65|608.3|606.3|608.65|606.65|608.3|606.3|13
1606212740000|2020-11-24 10:12:20|608.2|606.2|607.76|605.76|608.2|606.2|607.75|605.75|18
1606212750000|2020-11-24 10:12:30|607.73|605.73|607.7|605.7|607.84|605.84|607.7|605.7|11
1606212760000|2020-11-24 10:12:40|607.69|605.69|607.04|605.04|607.69|605.69|607.04|605.04|15
1606212770000|2020-11-24 10:12:50|606.79|604.79|606.61|604.61|606.79|604.79|606.61|604.61|12
1606212780000|2020-11-24 10:13:00|606.6|604.6|606.48|604.48|606.76|604.76|606.48|604.48|8
1606212790000|2020-11-24 10:13:10|606.45|604.45|606.25|604.25|606.55|604.55|606.16|604.16|14
1606212800000|2020-11-24 10:13:20|606.21|604.21|605.97|603.97|606.21|604.21|605.97|603.97|13
1606212810000|2020-11-24 10:13:30|605.95|603.95|606.04|604.04|606.17|604.17|605.95|603.95|11
1606212820000|2020-11-24 10:13:40|606.16|604.16|605.73|603.73|606.16|604.16|605.72|603.72|19
1606212830000|2020-11-24 10:13:50|605.72|603.72|605.7|603.7|605.92|603.92|605.31|603.31|10
1606212840000|2020-11-24 10:14:00|605.67|603.67|605.67|603.67|605.69|603.69|605.6|603.6|11
1606212850000|2020-11-24 10:14:10|605.69|603.69|606.57|604.57|606.57|604.57|605.69|603.69|6
1606212860000|2020-11-24 10:14:20|606.59|604.59|606.19|604.19|606.59|604.59|606.19|604.19|3
1606212870000|2020-11-24 10:14:30|606.29|604.29|606.44|604.44|606.44|604.44|606.19|604.19|5
1606212880000|2020-11-24 10:14:40|606.42|604.42|606.32|604.32|606.44|604.44|605.89|603.89|9
1606212890000|2020-11-24 10:14:50|606.19|604.19|605.79|603.79|606.27|604.27|605.79|603.79|9
1606212900000|2020-11-24 10:15:00|605.8|603.8|606.09|604.09|606.34|604.34|605.8|603.8|14
1606212910000|2020-11-24 10:15:10|606.14|604.14|607.01|605.01|607.03|605.03|606.09|604.09|8
1606212920000|2020-11-24 10:15:20|607.03|605.03|607.26|605.26|607.33|605.33|607.03|605.03|13
1606212930000|2020-11-24 10:15:30|607.38|605.38|606.99|604.99|607.38|605.38|606.99|604.99|7
1606212940000|2020-11-24 10:15:40|606.93|604.93|606.86|604.86|606.98|604.98|606.76|604.76|14
1606212950000|2020-11-24 10:15:50|606.8|604.8|606.72|604.72|606.8|604.8|606.71|604.71|10
1606212960000|2020-11-24 10:16:00|606.78|604.78|606.58|604.58|606.81|604.81|606.45|604.45|10
1606212970000|2020-11-24 10:16:10|606.56|604.56|605.56|603.56|606.56|604.56|605.56|603.56|15
1606212980000|2020-11-24 10:16:20|605.57|603.57|605.92|603.92|605.92|603.92|605.57|603.57|9
1606212990000|2020-11-24 10:16:30|605.75|603.75|605.25|603.25|605.75|603.75|605.25|603.25|16
1606213000000|2020-11-24 10:16:40|605.24|603.24|605.11|603.11|605.28|603.28|605.11|603.11|24
1606213010000|2020-11-24 10:16:50|605.1|603.1|604.79|602.79|605.1|603.1|604.65|602.65|11
1606213020000|2020-11-24 10:17:00|604.91|602.91|604.76|602.76|604.97|602.97|604.76|602.76|20
1606213030000|2020-11-24 10:17:10|604.75|602.75|605.31|603.31|605.31|603.31|604.73|602.73|14
1606213040000|2020-11-24 10:17:20|605.33|603.33|605.22|603.22|605.33|603.33|605.22|603.22|12
1606213050000|2020-11-24 10:17:30|605.24|603.24|605.6|603.6|605.63|603.63|605.24|603.24|12
1606213060000|2020-11-24 10:17:40|605.68|603.68|606.08|604.08|606.27|604.27|605.68|603.68|15
1606213070000|2020-11-24 10:17:50|606.23|604.23|606.97|604.97|606.97|604.97|606.23|604.23|12
1606213080000|2020-11-24 10:18:00|606.98|604.98|606.03|604.03|606.98|604.98|606.03|604.03|14
1606213090000|2020-11-24 10:18:10|606.01|604.01|605.22|603.22|606.03|604.03|605.22|603.22|19
1606213100000|2020-11-24 10:18:20|605.21|603.21|604.92|602.92|605.22|603.22|604.87|602.87|20
1606213110000|2020-11-24 10:18:30|604.82|602.82|604.98|602.98|604.99|602.99|604.73|602.73|11
1606213120000|2020-11-24 10:18:40|604.99|602.99|604.61|602.61|604.99|602.99|604.61|602.61|18
1606213130000|2020-11-24 10:18:50|604.66|602.66|604.69|602.69|604.86|602.86|604.61|602.61|17
1606213140000|2020-11-24 10:19:00|604.68|602.68|604.24|602.24|604.69|602.69|604.24|602.24|20
1606213150000|2020-11-24 10:19:10|603.87|601.87|603.5|601.5|604.24|602.24|603.47|601.47|23
1606213160000|2020-11-24 10:19:20|603.58|601.58|603.11|601.11|603.65|601.65|603.11|601.11|20
1606213170000|2020-11-24 10:19:30|603.1|601.1|602.93|600.93|603.12|601.12|602.93|600.93|17
1606213180000|2020-11-24 10:19:40|602.92|600.92|602.65|600.65|602.92|600.92|602.64|600.64|15
1606213190000|2020-11-24 10:19:50|602.64|600.64|602.79|600.79|602.82|600.82|602.58|600.58|14
1606213200000|2020-11-24 10:20:00|602.58|600.58|602.58|600.58|602.74|600.74|602.58|600.58|3
1606213210000|2020-11-24 10:20:10|602.55|600.55|602.43|600.43|602.58|600.58|602.43|600.43|9
1606213220000|2020-11-24 10:20:20|602.36|600.36|601.91|599.91|602.36|600.36|601.82|599.82|7
1606213230000|2020-11-24 10:20:30|601.93|599.93|601.81|599.81|601.93|599.93|601.74|599.74|10
1606213240000|2020-11-24 10:20:40|601.75|599.75|601.81|599.81|601.85|599.85|601.64|599.64|11
1606213250000|2020-11-24 10:20:50|601.71|599.71|601.74|599.74|601.82|599.82|601.71|599.71|6
1606213260000|2020-11-24 10:21:00|601.7|599.7|600.98|598.98|601.7|599.7|600.85|598.85|18
1606213270000|2020-11-24 10:21:10|601.06|599.06|601.78|599.78|601.78|599.78|601.06|599.06|11
1606213280000|2020-11-24 10:21:20|601.81|599.81|602.01|600.01|602.08|600.08|601.56|599.56|15
1606213290000|2020-11-24 10:21:30|602.03|600.03|601.86|599.86|602.31|600.31|601.63|599.63|9
1606213300000|2020-11-24 10:21:40|601.96|599.96|602.47|600.47|602.47|600.47|601.83|599.83|6
1606213310000|2020-11-24 10:21:50|602.77|600.77|603.43|601.43|603.43|601.43|602.44|600.44|7
1606213320000|2020-11-24 10:22:00|603.4|601.4|602.79|600.79|603.43|601.43|602.79|600.79|6
1606213330000|2020-11-24 10:22:10|602.77|600.77|602.46|600.46|602.77|600.77|602.41|600.41|11
1606213340000|2020-11-24 10:22:20|602.45|600.45|603|601|603|601|602.45|600.45|10
1606213350000|2020-11-24 10:22:30|603.3|601.3|603.28|601.28|603.3|601.3|602.92|600.92|7
1606213360000|2020-11-24 10:22:40|603.38|601.38|603.21|601.21|603.38|601.38|603.06|601.06|8
1606213370000|2020-11-24 10:22:50|603.06|601.06|602.77|600.77|603.14|601.14|602.75|600.75|9
1606213380000|2020-11-24 10:23:00|602.78|600.78|602.78|600.78|602.78|600.78|602.78|600.78|1
1606213390000|2020-11-24 10:23:10|602.82|600.82|602.9|600.9|603.17|601.17|602.78|600.78|6
1606213400000|2020-11-24 10:23:20|602.69|600.69|601.83|599.83|602.69|600.69|601.83|599.83|6
1606213410000|2020-11-24 10:23:30|601.72|599.72|601.68|599.68|601.81|599.81|601.66|599.66|6
1606213420000|2020-11-24 10:23:40|601.66|599.66|601.48|599.48|601.66|599.66|601.48|599.48|7
1606213430000|2020-11-24 10:23:50|601.3|599.3|601.61|599.61|601.61|599.61|601.29|599.29|8
1606213440000|2020-11-24 10:24:00|601.54|599.54|601.02|599.02|601.61|599.61|600.97|598.97|15
1606213450000|2020-11-24 10:24:10|600.97|598.97|602.04|600.04|602.14|600.14|600.97|598.97|11
1606213460000|2020-11-24 10:24:20|602.09|600.09|601.99|599.99|602.54|600.54|601.99|599.99|15
1606213470000|2020-11-24 10:24:30|601.93|599.93|601.8|599.8|602.26|600.26|601.78|599.78|10
1606213480000|2020-11-24 10:24:40|602.15|600.15|601.77|599.77|602.15|600.15|601.77|599.77|2
1606213490000|2020-11-24 10:24:50|601.73|599.73|601.32|599.32|601.73|599.73|601.2|599.2|9
1606213500000|2020-11-24 10:25:00|601.23|599.23|600.99|598.99|601.23|599.23|600.77|598.77|20
1606213510000|2020-11-24 10:25:10|601.18|599.18|600.07|598.07|601.18|599.18|600.04|598.04|7
1606213520000|2020-11-24 10:25:20|600.03|598.03|600.08|598.08|600.19|598.19|599.88|597.88|19
1606213530000|2020-11-24 10:25:30|600.09|598.09|600.57|598.57|600.57|598.57|600.08|598.08|13
1606213540000|2020-11-24 10:25:40|600.52|598.52|600.64|598.64|600.83|598.83|600.39|598.39|14
1606213550000|2020-11-24 10:25:50|600.63|598.63|600.14|598.14|600.94|598.94|600.14|598.14|19
1606213560000|2020-11-24 10:26:00|600.1|598.1|598.4|596.4|600.1|598.1|598.4|596.4|30
1606213570000|2020-11-24 10:26:10|598.39|596.39|598.41|596.41|598.86|596.86|598.39|596.39|13
1606213580000|2020-11-24 10:26:20|598.43|596.43|597.55|595.55|598.43|596.43|597.55|595.55|28
1606213590000|2020-11-24 10:26:30|597.47|595.47|596.72|594.72|597.47|595.47|596.72|594.72|29
1606213600000|2020-11-24 10:26:40|596.69|594.69|596.5|594.5|596.81|594.81|596.5|594.5|17
1606213610000|2020-11-24 10:26:50|596.64|594.64|596.56|594.56|596.65|594.65|595.59|593.59|11
1606213620000|2020-11-24 10:27:00|596.31|594.31|595.87|593.87|596.49|594.49|595.87|593.87|12
1606213630000|2020-11-24 10:27:10|595.83|593.83|594.59|592.59|595.83|593.83|594.59|592.59|21
1606213640000|2020-11-24 10:27:20|594.58|592.58|594.29|592.29|594.58|592.58|594|592|23
1606213650000|2020-11-24 10:27:30|594.24|592.24|594.71|592.71|594.75|592.75|594.05|592.05|19
1606213660000|2020-11-24 10:27:40|594.73|592.73|594.75|592.75|595.28|593.28|594.68|592.68|12
1606213670000|2020-11-24 10:27:50|594.61|592.61|594.32|592.32|595.02|593.02|594.32|592.32|19
1606213680000|2020-11-24 10:28:00|594.37|592.37|595.4|593.4|595.4|593.4|594.37|592.37|12
1606213700000|2020-11-24 10:28:20|595.68|593.68|596|594|596|594|595.68|593.68|4
1606213710000|2020-11-24 10:28:30|596.2|594.2|597.19|595.19|597.19|595.19|596.2|594.2|6
1606213720000|2020-11-24 10:28:40|597.41|595.41|598.3|596.3|598.3|596.3|597.41|595.41|5
1606213730000|2020-11-24 10:28:50|597.5|595.5|597.97|595.97|597.97|595.97|597.22|595.22|16
1606213740000|2020-11-24 10:29:00|597.82|595.82|598.83|596.83|598.96|596.96|597.8|595.8|12
1606213750000|2020-11-24 10:29:10|598.56|596.56|599.57|597.57|599.57|597.57|598.56|596.56|7
1606213760000|2020-11-24 10:29:20|599.91|597.91|600.04|598.04|600.04|598.04|599.12|597.12|21
1606213770000|2020-11-24 10:29:30|600.13|598.13|600.97|598.97|600.97|598.97|600.13|598.13|9
1606213780000|2020-11-24 10:29:40|600.32|598.32|600.4|598.4|600.48|598.48|600.1|598.1|11
1606213790000|2020-11-24 10:29:50|600.1|598.1|600.68|598.68|600.8|598.8|600.1|598.1|14
1606213800000|2020-11-24 10:30:00|600.8|598.8|601.1|599.1|601.2|599.2|600.39|598.39|8
1606213810000|2020-11-24 10:30:10|601.3|599.3|600.39|598.39|601.3|599.3|600.32|598.32|7
1606213820000|2020-11-24 10:30:20|600.13|598.13|599.83|597.83|600.39|598.39|599.83|597.83|21
1606213830000|2020-11-24 10:30:30|599.82|597.82|599.78|597.78|600.08|598.08|599.77|597.77|21
1606213840000|2020-11-24 10:30:40|599.79|597.79|600.14|598.14|600.15|598.15|599.77|597.77|12
1606213850000|2020-11-24 10:30:50|600.16|598.16|600.39|598.39|600.42|598.42|600.14|598.14|7
1606213860000|2020-11-24 10:31:00|600.38|598.38|600.57|598.57|600.57|598.57|599.9|597.9|13
1606213870000|2020-11-24 10:31:10|600.56|598.56|601.13|599.13|601.13|599.13|600.45|598.45|27
1606213880000|2020-11-24 10:31:20|601.47|599.47|601.76|599.76|601.76|599.76|601.47|599.47|8
1606213890000|2020-11-24 10:31:30|601.78|599.78|602.16|600.16|602.16|600.16|601.51|599.51|9
1606213900000|2020-11-24 10:31:40|602.26|600.26|601.88|599.88|602.36|600.36|601.88|599.88|7
1606213910000|2020-11-24 10:31:50|602.18|600.18|602.76|600.76|602.76|600.76|601.88|599.88|13
1606213920000|2020-11-24 10:32:00|602.67|600.67|602.56|600.56|603.08|601.08|602.53|600.53|8
1606213930000|2020-11-24 10:32:10|602.83|600.83|602.41|600.41|603.01|601.01|602.41|600.41|10
1606213940000|2020-11-24 10:32:20|602.43|600.43|604.07|602.07|604.46|602.46|602.43|600.43|12
1606213950000|2020-11-24 10:32:30|604.17|602.17|604.59|602.59|605.16|603.16|604.17|602.17|17
1606213960000|2020-11-24 10:32:40|604.57|602.57|604.43|602.43|604.94|602.94|604.43|602.43|16
1606213970000|2020-11-24 10:32:50|604.4|602.4|604.68|602.68|604.68|602.68|604.35|602.35|14
1606213980000|2020-11-24 10:33:00|604.49|602.49|605.01|603.01|605.01|603.01|604.45|602.45|12
1606213990000|2020-11-24 10:33:10|604.73|602.73|604.98|602.98|605.4|603.4|604.73|602.73|11
1606214000000|2020-11-24 10:33:20|605.37|603.37|605.65|603.65|605.87|603.87|604.99|602.99|15
1606214010000|2020-11-24 10:33:30|605.66|603.66|606.07|604.07|606.38|604.38|605.66|603.66|15
1606214020000|2020-11-24 10:33:40|606.08|604.08|606.43|604.43|606.43|604.43|606.07|604.07|8
1606214030000|2020-11-24 10:33:50|606.44|604.44|606.36|604.36|606.61|604.61|606.36|604.36|7
1606214040000|2020-11-24 10:34:00|606.39|604.39|606.71|604.71|606.71|604.71|606.39|604.39|4
1606214050000|2020-11-24 10:34:10|606.24|604.24|606.26|604.26|606.26|604.26|606.18|604.18|12
1606214060000|2020-11-24 10:34:20|606.34|604.34|606.54|604.54|606.56|604.56|606.34|604.34|3
1606214070000|2020-11-24 10:34:30|606.53|604.53|606.31|604.31|606.53|604.53|606.03|604.03|14
1606214080000|2020-11-24 10:34:40|606.67|604.67|606.71|604.71|606.74|604.74|606.65|604.65|7
1606214090000|2020-11-24 10:34:50|606.86|604.86|606.7|604.7|606.9|604.9|606.69|604.69|8
1606214100000|2020-11-24 10:35:00|606.73|604.73|606.73|604.73|606.73|604.73|606.73|604.73|1
1606214110000|2020-11-24 10:35:10|606.7|604.7|607.18|605.18|607.19|605.19|606.7|604.7|12
1606214120000|2020-11-24 10:35:20|607.23|605.23|607.28|605.28|607.28|605.28|607.23|605.23|3
1606214130000|2020-11-24 10:35:30|607.25|605.25|607.3|605.3|607.4|605.4|607.25|605.25|5
1606214140000|2020-11-24 10:35:40|607.28|605.28|607.71|605.71|607.76|605.76|607.28|605.28|11
1606214150000|2020-11-24 10:35:50|607.73|605.73|607.98|605.98|607.98|605.98|607.45|605.45|10
1606214160000|2020-11-24 10:36:00|608.01|606.01|607.71|605.71|608.13|606.13|607.68|605.68|7
1606214170000|2020-11-24 10:36:10|607.73|605.73|607.73|605.73|607.73|605.73|607.68|605.68|5
1606214180000|2020-11-24 10:36:20|607.71|605.71|607.85|605.85|607.9|605.9|607.71|605.71|8
1606214190000|2020-11-24 10:36:30|607.88|605.88|607.91|605.91|607.91|605.91|607.88|605.88|2
1606214200000|2020-11-24 10:36:40|607.88|605.88|607.88|605.88|607.9|605.9|607.88|605.88|5
1606214210000|2020-11-24 10:36:50|607.9|605.9|607.59|605.59|607.9|605.9|607.59|605.59|19
1606214220000|2020-11-24 10:37:00|607.44|605.44|606.52|604.52|607.52|605.52|606.52|604.52|18
1606214230000|2020-11-24 10:37:10|606.48|604.48|606.42|604.42|606.48|604.48|606.31|604.31|15
1606214240000|2020-11-24 10:37:20|606.43|604.43|607.28|605.28|607.35|605.35|606.43|604.43|13
1606214250000|2020-11-24 10:37:30|607.25|605.25|607.59|605.59|607.59|605.59|607.25|605.25|6
1606214260000|2020-11-24 10:37:40|607.64|605.64|607.44|605.44|607.96|605.96|607.44|605.44|15
1606214270000|2020-11-24 10:37:50|607.43|605.43|608.05|606.05|608.05|606.05|607.43|605.43|14
1606214280000|2020-11-24 10:38:00|608.02|606.02|608.54|606.54|608.54|606.54|608.02|606.02|8
1606214290000|2020-11-24 10:38:10|608.37|606.37|608.51|606.51|608.59|606.59|608.37|606.37|9
1606214300000|2020-11-24 10:38:20|608.53|606.53|609.2|607.2|609.23|607.23|608.38|606.38|18
1606214310000|2020-11-24 10:38:30|609.05|607.05|610.31|608.31|610.31|608.31|609.05|607.05|13
1606214320000|2020-11-24 10:38:40|610.04|608.04|610.38|608.38|610.38|608.38|610.04|608.04|6
1606214330000|2020-11-24 10:38:50|610.37|608.37|610.2|608.2|610.43|608.43|610.2|608.2|12
1606214340000|2020-11-24 10:39:00|610.19|608.19|609.76|607.76|610.19|608.19|609.69|607.69|16
1606214350000|2020-11-24 10:39:10|609.92|607.92|610.56|608.56|610.59|608.59|609.91|607.91|11
1606214360000|2020-11-24 10:39:20|610.55|608.55|610.49|608.49|610.55|608.55|609.98|607.98|12
1606214370000|2020-11-24 10:39:30|610.63|608.63|610.67|608.67|610.69|608.69|610.63|608.63|4
1606214380000|2020-11-24 10:39:40|610.69|608.69|610.51|608.51|610.69|608.69|610.51|608.51|17
1606214390000|2020-11-24 10:39:50|610.54|608.54|610.18|608.18|610.54|608.54|610.09|608.09|19
1606214400000|2020-11-24 10:40:00|610.17|608.17|609.6|607.6|610.18|608.18|609.6|607.6|21
1606214410000|2020-11-24 10:40:10|609.59|607.59|609.32|607.32|609.59|607.59|608.82|606.82|29
1606214420000|2020-11-24 10:40:20|609.29|607.29|609.21|607.21|609.29|607.29|609.21|607.21|3
1606214430000|2020-11-24 10:40:30|609.2|607.2|609.11|607.11|609.6|607.6|609.11|607.11|24
1606214440000|2020-11-24 10:40:40|609.1|607.1|609.1|607.1|609.13|607.13|609.1|607.1|3
1606214450000|2020-11-24 10:40:50|608.91|606.91|608.69|606.69|608.92|606.92|608.69|606.69|15
1606214460000|2020-11-24 10:41:00|608.77|606.77|609.27|607.27|609.27|607.27|608.7|606.7|17
1606214470000|2020-11-24 10:41:10|609.25|607.25|609.97|607.97|609.97|607.97|609.25|607.25|18
1606214480000|2020-11-24 10:41:20|609.92|607.92|609.89|607.89|610.02|608.02|609.89|607.89|6
1606214490000|2020-11-24 10:41:30|609.81|607.81|609.85|607.85|609.89|607.89|609.81|607.81|6
1606214500000|2020-11-24 10:41:40|609.79|607.79|609.49|607.49|609.79|607.79|609.27|607.27|13
1606214510000|2020-11-24 10:41:50|609.51|607.51|609.23|607.23|609.51|607.51|609.23|607.23|7
1606214520000|2020-11-24 10:42:00|609.22|607.22|609.53|607.53|609.55|607.55|609.13|607.13|13
1606214530000|2020-11-24 10:42:10|609.55|607.55|609.45|607.45|609.57|607.57|609.42|607.42|20
1606214540000|2020-11-24 10:42:20|609.44|607.44|609.37|607.37|609.44|607.44|609.33|607.33|9
1606214550000|2020-11-24 10:42:30|609.33|607.33|608.92|606.92|609.33|607.33|608.66|606.66|18
1606214560000|2020-11-24 10:42:40|608.99|606.99|609.45|607.45|609.62|607.62|608.92|606.92|19
1606214570000|2020-11-24 10:42:50|609.44|607.44|609.91|607.91|609.99|607.99|609.44|607.44|16
1606214580000|2020-11-24 10:43:00|609.92|607.92|609.91|607.91|609.96|607.96|609.88|607.88|26
1606214590000|2020-11-24 10:43:10|609.92|607.92|610.25|608.25|610.25|608.25|609.9|607.9|18
1606214600000|2020-11-24 10:43:20|610.26|608.26|610.9|608.9|610.91|608.91|610.26|608.26|20
1606214610000|2020-11-24 10:43:30|610.89|608.89|610.9|608.9|610.96|608.96|610.86|608.86|16
1606214620000|2020-11-24 10:43:40|610.89|608.89|610.41|608.41|610.9|608.9|610.37|608.37|23
1606214630000|2020-11-24 10:43:50|610.4|608.4|610.32|608.32|610.51|608.51|610.32|608.32|10
1606214640000|2020-11-24 10:44:00|610.31|608.31|611.01|609.01|611.01|609.01|610.21|608.21|26
1606214650000|2020-11-24 10:44:10|611.11|609.11|611|609|611.24|609.24|611|609|5
1606214660000|2020-11-24 10:44:20|610.98|608.98|610.86|608.86|610.98|608.98|610.33|608.33|18
1606214670000|2020-11-24 10:44:30|610.98|608.98|611.14|609.14|611.16|609.16|610.94|608.94|8
1606214680000|2020-11-24 10:44:40|611.16|609.16|611.14|609.14|611.29|609.29|611.14|609.14|6
1606214690000|2020-11-24 10:44:50|611.16|609.16|611.31|609.31|611.31|609.31|611.16|609.16|4
1606214700000|2020-11-24 10:45:00|611.63|609.63|610.95|608.95|611.63|609.63|610.95|608.95|23
1606214710000|2020-11-24 10:45:10|610.94|608.94|610.93|608.93|610.94|608.94|610.84|608.84|14
1606214720000|2020-11-24 10:45:20|610.92|608.92|610.87|608.87|610.92|608.92|610.84|608.84|19
1606214730000|2020-11-24 10:45:30|610.86|608.86|610.05|608.05|610.86|608.86|610.05|608.05|17
1606214740000|2020-11-24 10:45:40|610.03|608.03|609.8|607.8|610.06|608.06|609.8|607.8|13
1606214750000|2020-11-24 10:45:50|609.79|607.79|609.55|607.55|609.79|607.79|609.55|607.55|15
1606214760000|2020-11-24 10:46:00|609.6|607.6|609.09|607.09|609.66|607.66|609.09|607.09|25
1606214770000|2020-11-24 10:46:10|609.08|607.08|608.81|606.81|609.08|607.08|608.77|606.77|26
1606214780000|2020-11-24 10:46:20|608.86|606.86|609.02|607.02|609.13|607.13|608.86|606.86|6
1606214790000|2020-11-24 10:46:30|609.01|607.01|608.85|606.85|609.1|607.1|608.68|606.68|24
1606214800000|2020-11-24 10:46:40|608.84|606.84|608.63|606.63|608.84|606.84|608.63|606.63|20
1606214810000|2020-11-24 10:46:50|608.62|606.62|608.07|606.07|608.62|606.62|608.01|606.01|19
1606214820000|2020-11-24 10:47:00|608.01|606.01|607.75|605.75|608.07|606.07|607.55|605.55|13
1606214830000|2020-11-24 10:47:10|607.66|605.66|607.33|605.33|607.75|605.75|607.32|605.32|17
1606214840000|2020-11-24 10:47:20|607.31|605.31|607.12|605.12|607.33|605.33|607.07|605.07|17
1606214850000|2020-11-24 10:47:30|607.11|605.11|606.92|604.92|607.11|605.11|606.92|604.92|27
1606214860000|2020-11-24 10:47:40|606.91|604.91|606.51|604.51|606.91|604.91|606.51|604.51|16
1606214870000|2020-11-24 10:47:50|606.5|604.5|606.53|604.53|606.71|604.71|606.25|604.25|18
1606214880000|2020-11-24 10:48:00|606.6|604.6|607.97|605.97|607.97|605.97|606.6|604.6|17
1606214890000|2020-11-24 10:48:10|608.08|606.08|608.24|606.24|608.25|606.25|608.03|606.03|6
1606214900000|2020-11-24 10:48:20|608.23|606.23|608.21|606.21|608.23|606.23|608.16|606.16|16
1606214910000|2020-11-24 10:48:30|608.25|606.25|608.25|606.25|608.28|606.28|608.25|606.25|4
1606214920000|2020-11-24 10:48:40|608.26|606.26|608.66|606.66|608.8|606.8|608.25|606.25|17
1606214930000|2020-11-24 10:48:50|608.64|606.64|608.96|606.96|608.96|606.96|608.42|606.42|17
1606214940000|2020-11-24 10:49:00|608.93|606.93|608.98|606.98|609.01|607.01|608.86|606.86|15
1606214950000|2020-11-24 10:49:10|608.99|606.99|609.28|607.28|609.43|607.43|608.96|606.96|17
1606214960000|2020-11-24 10:49:20|609.45|607.45|609.65|607.65|609.7|607.7|609.45|607.45|8
1606214970000|2020-11-24 10:49:30|609.7|607.7|609.78|607.78|609.8|607.8|609.7|607.7|3
1606214980000|2020-11-24 10:49:40|609.75|607.75|610.03|608.03|610.05|608.05|609.73|607.73|5
1606214990000|2020-11-24 10:49:50|609.7|607.7|609.54|607.54|609.89|607.89|609.54|607.54|27
1606215000000|2020-11-24 10:50:00|609.59|607.59|609.96|607.96|610.36|608.36|609.59|607.59|26
1606215010000|2020-11-24 10:50:10|609.92|607.92|609.4|607.4|609.92|607.92|609.4|607.4|22
1606215020000|2020-11-24 10:50:20|609.39|607.39|608.93|606.93|609.39|607.39|608.76|606.76|23
1606215030000|2020-11-24 10:50:30|608.92|606.92|608.8|606.8|608.92|606.92|608.74|606.74|23
1606215040000|2020-11-24 10:50:40|608.79|606.79|608.88|606.88|608.9|606.9|608.71|606.71|21
1606215050000|2020-11-24 10:50:50|608.87|606.87|608.88|606.88|608.97|606.97|608.78|606.78|22
1606215060000|2020-11-24 10:51:00|608.87|606.87|608.57|606.57|608.88|606.88|608.57|606.57|22
1606215070000|2020-11-24 10:51:10|608.51|606.51|608.31|606.31|608.53|606.53|608.3|606.3|22
1606215080000|2020-11-24 10:51:20|608.33|606.33|608.75|606.75|608.76|606.76|608.33|606.33|17
1606215090000|2020-11-24 10:51:30|608.74|606.74|607.96|605.96|608.74|606.74|607.94|605.94|30
1606215100000|2020-11-24 10:51:40|607.95|605.95|607.75|605.75|608|606|607.75|605.75|25
1606215110000|2020-11-24 10:51:50|607.74|605.74|607.37|605.37|607.74|605.74|607.37|605.37|21
1606215120000|2020-11-24 10:52:00|607.36|605.36|607.23|605.23|607.37|605.37|607.23|605.23|22
1606215130000|2020-11-24 10:52:10|607.22|605.22|607.36|605.36|607.42|605.42|607.2|605.2|11
1606215140000|2020-11-24 10:52:20|607.35|605.35|607.61|605.61|607.9|605.9|607.35|605.35|19
1606215150000|2020-11-24 10:52:30|607.6|605.6|607.51|605.51|607.6|605.6|607.46|605.46|18
1606215160000|2020-11-24 10:52:40|607.52|605.52|606.27|604.27|607.52|605.52|606.27|604.27|23
1606215170000|2020-11-24 10:52:50|606.28|604.28|606.25|604.25|606.54|604.54|606.08|604.08|20
1606215180000|2020-11-24 10:53:00|606.34|604.34|606.13|604.13|606.41|604.41|606.13|604.13|22
1606215190000|2020-11-24 10:53:10|606.14|604.14|606.3|604.3|606.3|604.3|606.12|604.12|12
1606215200000|2020-11-24 10:53:20|606.29|604.29|607.17|605.17|607.48|605.48|606.29|604.29|19
1606215210000|2020-11-24 10:53:30|607.16|605.16|607.14|605.14|607.27|605.27|607.08|605.08|23
1606215220000|2020-11-24 10:53:40|607.19|605.19|607.27|605.27|607.45|605.45|607.19|605.19|12
1606215230000|2020-11-24 10:53:50|607.37|605.37|607.6|605.6|607.6|605.6|607.37|605.37|5
1606215240000|2020-11-24 10:54:00|607.66|605.66|607.78|605.78|607.81|605.81|607.58|605.58|9
1606215250000|2020-11-24 10:54:10|608.06|606.06|607.8|605.8|608.06|606.06|607.78|605.78|6
1606215260000|2020-11-24 10:54:20|607.78|605.78|608.2|606.2|608.2|606.2|607.78|605.78|9
1606215270000|2020-11-24 10:54:30|608.18|606.18|607.82|605.82|608.2|606.2|607.82|605.82|20
1606215280000|2020-11-24 10:54:40|607.81|605.81|607.43|605.43|607.81|605.81|607.43|605.43|13
1606215290000|2020-11-24 10:54:50|607.41|605.41|607.56|605.56|607.91|605.91|607.41|605.41|11
1606215300000|2020-11-24 10:55:00|607.61|605.61|607.65|605.65|607.91|605.91|607.61|605.61|19
1606215310000|2020-11-24 10:55:10|607.81|605.81|607.24|605.24|607.81|605.81|607.21|605.21|14
1606215320000|2020-11-24 10:55:20|607.22|605.22|607.34|605.34|607.35|605.35|607.22|605.22|6
1606215330000|2020-11-24 10:55:30|607.51|605.51|607.29|605.29|607.6|605.6|607.29|605.29|26
1606215340000|2020-11-24 10:55:40|607.26|605.26|606.6|604.6|607.26|605.26|606.6|604.6|25
1606215350000|2020-11-24 10:55:50|606.59|604.59|606.33|604.33|606.61|604.61|606.33|604.33|20
1606215360000|2020-11-24 10:56:00|606.26|604.26|606.01|604.01|606.26|604.26|606.01|604.01|19
1606215370000|2020-11-24 10:56:10|606|604|605.92|603.92|606.24|604.24|605.8|603.8|27
1606215380000|2020-11-24 10:56:20|605.9|603.9|604.52|602.52|605.9|603.9|604.48|602.48|25
1606215390000|2020-11-24 10:56:30|604.51|602.51|604.47|602.47|604.51|602.51|604.47|602.47|8
1606215400000|2020-11-24 10:56:40|604.48|602.48|605.11|603.11|605.11|603.11|604.48|602.48|9
1606215410000|2020-11-24 10:56:50|605.08|603.08|605.08|603.08|605.08|603.08|605.08|603.08|1
1606215420000|2020-11-24 10:57:00|605.27|603.27|605.43|603.43|605.63|603.63|605.27|603.27|7
1606215430000|2020-11-24 10:57:10|605.41|603.41|606.22|604.22|606.23|604.23|605.41|603.41|12
1606215440000|2020-11-24 10:57:20|606.23|604.23|606.87|604.87|606.87|604.87|606.23|604.23|18
1606215450000|2020-11-24 10:57:30|606.86|604.86|606.58|604.58|606.87|604.87|606.41|604.41|17
1606215460000|2020-11-24 10:57:40|606.66|604.66|606.86|604.86|606.86|604.86|606.65|604.65|7
1606215470000|2020-11-24 10:57:50|606.87|604.87|607.19|605.19|607.19|605.19|606.87|604.87|7
1606215500000|2020-11-24 10:58:20|607.63|605.63|607.65|605.65|607.66|605.66|607.63|605.63|5
1606215510000|2020-11-24 10:58:30|607.64|605.64|607.54|605.54|607.64|605.64|607.54|605.54|11
1606215520000|2020-11-24 10:58:40|607.53|605.53|607.5|605.5|607.53|605.53|607.5|605.5|4
1606215530000|2020-11-24 10:58:50|607.65|605.65|607.6|605.6|607.65|605.65|607.57|605.57|10
1606215540000|2020-11-24 10:59:00|607.64|605.64|607.72|605.72|607.72|605.72|607.64|605.64|13
1606215560000|2020-11-24 10:59:20|607.71|605.71|607.58|605.58|607.71|605.71|607.58|605.58|12
1606215570000|2020-11-24 10:59:30|607.6|605.6|608.24|606.24|608.24|606.24|607.58|605.58|17
1606215580000|2020-11-24 10:59:40|608.25|606.25|608.23|606.23|608.25|606.25|608.18|606.18|7
1606215590000|2020-11-24 10:59:50|608.25|606.25|608.25|606.25|608.25|606.25|608.25|606.25|1
1606215600000|2020-11-24 11:00:00|608.33|606.33|608.89|606.89|608.89|606.89|608.33|606.33|18
1606215610000|2020-11-24 11:00:10|608.85|606.85|608.93|606.93|608.93|606.93|608.79|606.79|26
1606215620000|2020-11-24 11:00:20|608.92|606.92|608.82|606.82|608.92|606.92|608.81|606.81|6
1606215630000|2020-11-24 11:00:30|608.81|606.81|608.85|606.85|608.85|606.85|608.81|606.81|6
1606215640000|2020-11-24 11:00:40|608.9|606.9|609.04|607.04|609.06|607.06|608.9|606.9|16
1606215650000|2020-11-24 11:00:50|609.03|607.03|609.2|607.2|609.2|607.2|609|607|11
1606215660000|2020-11-24 11:01:00|609.15|607.15|609.56|607.56|609.71|607.71|609.15|607.15|21
1606215670000|2020-11-24 11:01:10|609.59|607.59|609.59|607.59|609.76|607.76|609.56|607.56|22
1606215680000|2020-11-24 11:01:20|609.58|607.58|609.66|607.66|609.68|607.68|609.55|607.55|14
1606215700000|2020-11-24 11:01:40|609.71|607.71|609.51|607.51|609.71|607.71|609.51|607.51|4
1606215710000|2020-11-24 11:01:50|609.63|607.63|609.63|607.63|609.63|607.63|609.63|607.63|1
1606215720000|2020-11-24 11:02:00|609.58|607.58|609.17|607.17|609.58|607.58|609.14|607.14|14
1606215730000|2020-11-24 11:02:10|609.18|607.18|609.24|607.24|609.38|607.38|609.14|607.14|24
1606215740000|2020-11-24 11:02:20|609.26|607.26|609.46|607.46|609.52|607.52|609.2|607.2|13
1606215750000|2020-11-24 11:02:30|609.45|607.45|609.52|607.52|609.71|607.71|609.45|607.45|17
1606215760000|2020-11-24 11:02:40|609.51|607.51|609.54|607.54|609.57|607.57|609.51|607.51|16
1606215770000|2020-11-24 11:02:50|609.55|607.55|609.47|607.47|609.55|607.55|609.47|607.47|7
1606215780000|2020-11-24 11:03:00|609.45|607.45|608.99|606.99|609.45|607.45|608.99|606.99|20
1606215790000|2020-11-24 11:03:10|608.98|606.98|608.11|606.11|608.98|606.98|608.11|606.11|21
1606215800000|2020-11-24 11:03:20|608.1|606.1|607.67|605.67|608.11|606.11|607.67|605.67|15
1606215810000|2020-11-24 11:03:30|607.6|605.6|607.36|605.36|607.6|605.6|607.36|605.36|13
1606215820000|2020-11-24 11:03:40|607.2|605.2|606.08|604.08|607.2|605.2|606.08|604.08|29
1606215830000|2020-11-24 11:03:50|606.07|604.07|606.45|604.45|606.58|604.58|606.02|604.02|14
1606215840000|2020-11-24 11:04:00|606.65|604.65|606.24|604.24|606.65|604.65|606.24|604.24|23
1606215850000|2020-11-24 11:04:10|606.18|604.18|606.03|604.03|606.22|604.22|606.01|604.01|13
1606215860000|2020-11-24 11:04:20|605.96|603.96|605.84|603.84|605.96|603.96|605.84|603.84|11
1606215870000|2020-11-24 11:04:30|605.83|603.83|605.89|603.89|605.91|603.91|605.81|603.81|7
1606215880000|2020-11-24 11:04:40|605.88|603.88|605.67|603.67|605.88|603.88|605.66|603.66|9
1606215890000|2020-11-24 11:04:50|605.66|603.66|605.69|603.69|605.77|603.77|605.51|603.51|9
1606215900000|2020-11-24 11:05:00|605.73|603.73|605.83|603.83|605.83|603.83|605.69|603.69|4
1606215910000|2020-11-24 11:05:10|606.03|604.03|607.15|605.15|607.15|605.15|606.01|604.01|12
1606215920000|2020-11-24 11:05:20|607|605|607.41|605.41|607.41|605.41|606.99|604.99|15
1606215930000|2020-11-24 11:05:30|607.46|605.46|606.98|604.98|607.46|605.46|606.89|604.89|10
1606215940000|2020-11-24 11:05:40|607.01|605.01|606.6|604.6|607.21|605.21|606.6|604.6|8
1606215950000|2020-11-24 11:05:50|606.61|604.61|606.61|604.61|606.65|604.65|606.61|604.61|5
1606215960000|2020-11-24 11:06:00|606.58|604.58|606.44|604.44|606.58|604.58|606.37|604.37|3
1606215970000|2020-11-24 11:06:10|606.43|604.43|606.79|604.79|606.79|604.79|606.43|604.43|7
1606215980000|2020-11-24 11:06:20|606.81|604.81|606.79|604.79|606.84|604.84|606.79|604.79|3
1606215990000|2020-11-24 11:06:30|606.89|604.89|607.02|605.02|607.02|605.02|606.84|604.84|4
1606216000000|2020-11-24 11:06:40|607.04|605.04|607.21|605.21|607.48|605.48|607.04|605.04|8
1606216010000|2020-11-24 11:06:50|607.38|605.38|607.46|605.46|607.48|605.48|607.38|605.38|4
1606216020000|2020-11-24 11:07:00|607.41|605.41|607.53|605.53|607.65|605.65|607.41|605.41|8
1606216030000|2020-11-24 11:07:10|607.52|605.52|606.95|604.95|607.53|605.53|606.95|604.95|12
1606216040000|2020-11-24 11:07:20|606.94|604.94|607.21|605.21|607.23|605.23|606.88|604.88|12
1606216050000|2020-11-24 11:07:30|607.15|605.15|606.86|604.86|607.15|605.15|606.86|604.86|23
1606216060000|2020-11-24 11:07:40|606.79|604.79|606.69|604.69|606.79|604.79|606.67|604.67|23
1606216070000|2020-11-24 11:07:50|606.68|604.68|606.65|604.65|606.68|604.68|606.64|604.64|10
1606216080000|2020-11-24 11:08:00|606.76|604.76|606.66|604.66|606.76|604.76|606.65|604.65|5
1606216090000|2020-11-24 11:08:10|606.61|604.61|606.49|604.49|606.61|604.61|606.49|604.49|3
1606216100000|2020-11-24 11:08:20|606.56|604.56|606.95|604.95|606.95|604.95|606.56|604.56|6
1606216110000|2020-11-24 11:08:30|606.81|604.81|607.15|605.15|607.15|605.15|606.76|604.76|13
1606216120000|2020-11-24 11:08:40|607.32|605.32|607.32|605.32|607.32|605.32|607.32|605.32|1
1606216130000|2020-11-24 11:08:50|607.3|605.3|607.3|605.3|607.3|605.3|607.3|605.3|1
1606216140000|2020-11-24 11:09:00|607.41|605.41|607.41|605.41|607.41|605.41|607.41|605.41|1
1606216150000|2020-11-24 11:09:10|607.43|605.43|607.48|605.48|607.49|605.49|607.42|605.42|5
1606216160000|2020-11-24 11:09:20|607.47|605.47|607.52|605.52|607.52|605.52|607.47|605.47|8
1606216170000|2020-11-24 11:09:30|607.51|605.51|607.51|605.51|607.51|605.51|607.51|605.51|1
1606216180000|2020-11-24 11:09:40|607.48|605.48|607.3|605.3|607.48|605.48|607.3|605.3|8
1606216190000|2020-11-24 11:09:50|607.29|605.29|607.18|605.18|607.29|605.29|607.17|605.17|15
1606216200000|2020-11-24 11:10:00|606.84|604.84|606.71|604.71|606.85|604.85|606.71|604.71|18
1606216210000|2020-11-24 11:10:10|606.7|604.7|606.31|604.31|606.7|604.7|606.27|604.27|23
1606216220000|2020-11-24 11:10:20|606.33|604.33|606.14|604.14|606.33|604.33|606.14|604.14|19
1606216230000|2020-11-24 11:10:30|606.13|604.13|606.18|604.18|606.18|604.18|606.09|604.09|17
1606216240000|2020-11-24 11:10:40|606.17|604.17|606.08|604.08|606.18|604.18|606.08|604.08|15
1606216260000|2020-11-24 11:11:00|606.17|604.17|606.24|604.24|606.24|604.24|606.17|604.17|2
1606216270000|2020-11-24 11:11:10|606.26|604.26|606.29|604.29|606.43|604.43|606.26|604.26|26
1606216280000|2020-11-24 11:11:20|606.28|604.28|605.86|603.86|606.28|604.28|605.86|603.86|30
1606216290000|2020-11-24 11:11:30|605.87|603.87|605.28|603.28|605.87|603.87|605.28|603.28|23
1606216300000|2020-11-24 11:11:40|605.27|603.27|605.36|603.36|605.51|603.51|605.25|603.25|12
1606216310000|2020-11-24 11:11:50|605.31|603.31|605.18|603.18|605.31|603.31|605.17|603.17|16
1606216320000|2020-11-24 11:12:00|605.17|603.17|604.94|602.94|605.17|603.17|604.94|602.94|4
1606216330000|2020-11-24 11:12:10|604.95|602.95|605.7|603.7|605.7|603.7|604.94|602.94|10
1606216340000|2020-11-24 11:12:20|605.5|603.5|605.7|603.7|605.7|603.7|605.48|603.48|3
1606216350000|2020-11-24 11:12:30|605.78|603.78|605.8|603.8|605.8|603.8|605.78|603.78|2
1606216360000|2020-11-24 11:12:40|605.83|603.83|606.28|604.28|606.28|604.28|605.83|603.83|6
1606216370000|2020-11-24 11:12:50|605.9|603.9|606|604|606|604|605.9|603.9|3
1606216380000|2020-11-24 11:13:00|606.06|604.06|606.54|604.54|606.55|604.55|606|604|5
1606216390000|2020-11-24 11:13:10|606.55|604.55|606.65|604.65|606.65|604.65|606.55|604.55|2
1606216400000|2020-11-24 11:13:20|606.67|604.67|607.06|605.06|607.06|605.06|606.67|604.67|9
1606216410000|2020-11-24 11:13:30|607.12|605.12|607|605|607.4|605.4|607|605|18
1606216420000|2020-11-24 11:13:40|607.02|605.02|606.91|604.91|607.2|605.2|606.91|604.91|18
1606216430000|2020-11-24 11:13:50|606.97|604.97|606.93|604.93|607.03|605.03|606.9|604.9|8
1606216440000|2020-11-24 11:14:00|606.91|604.91|606.79|604.79|606.91|604.91|606.79|604.79|9
1606216450000|2020-11-24 11:14:10|606.78|604.78|606.71|604.71|606.78|604.78|606.7|604.7|16
1606216460000|2020-11-24 11:14:20|606.72|604.72|606.62|604.62|606.72|604.72|606.62|604.62|12
1606216470000|2020-11-24 11:14:30|606.61|604.61|606.09|604.09|606.61|604.61|606.09|604.09|17
1606216480000|2020-11-24 11:14:40|606.08|604.08|605.87|603.87|606.08|604.08|605.85|603.85|17
1606216490000|2020-11-24 11:14:50|606.04|604.04|605.74|603.74|606.04|604.04|605.74|603.74|12
1606216500000|2020-11-24 11:15:00|605.73|603.73|605.64|603.64|605.73|603.73|605.64|603.64|11
1606216510000|2020-11-24 11:15:10|605.63|603.63|605.37|603.37|605.63|603.63|605.32|603.32|18
1606216520000|2020-11-24 11:15:20|605.21|603.21|605.19|603.19|605.23|603.23|605.19|603.19|10
1606216530000|2020-11-24 11:15:30|605.26|603.26|605.13|603.13|605.26|603.26|605.11|603.11|10
1606216540000|2020-11-24 11:15:40|605.12|603.12|604.87|602.87|605.12|603.12|604.87|602.87|10
1606216550000|2020-11-24 11:15:50|604.7|602.7|605.51|603.51|605.51|603.51|604.7|602.7|8
1606216560000|2020-11-24 11:16:00|605.54|603.54|605.99|603.99|605.99|603.99|605.54|603.54|4
1606216570000|2020-11-24 11:16:10|606.01|604.01|606.19|604.19|606.19|604.19|606.01|604.01|7
1606216580000|2020-11-24 11:16:20|605.79|603.79|605.81|603.81|605.81|603.81|605.79|603.79|2
1606216590000|2020-11-24 11:16:30|605.96|603.96|606.34|604.34|606.34|604.34|605.96|603.96|4
1606216610000|2020-11-24 11:16:50|607.34|605.34|607.21|605.21|607.57|605.57|607.21|605.21|7
1606216620000|2020-11-24 11:17:00|607.17|605.17|607.5|605.5|607.5|605.5|607.08|605.08|8
1606216630000|2020-11-24 11:17:10|607.63|605.63|607.68|605.68|607.78|605.78|607.63|605.63|11
1606216640000|2020-11-24 11:17:20|607.64|605.64|607.82|605.82|607.82|605.82|607.35|605.35|16
1606216700000|2020-11-24 11:18:20|607.94|605.94|608.24|606.24|608.24|606.24|607.94|605.94|9
1606216710000|2020-11-24 11:18:30|608.15|606.15|608.03|606.03|608.15|606.15|608.03|606.03|15
1606216720000|2020-11-24 11:18:40|607.99|605.99|607.92|605.92|607.99|605.99|607.76|605.76|15
1606216730000|2020-11-24 11:18:50|607.97|605.97|608.19|606.19|608.23|606.23|607.97|605.97|9
1606216740000|2020-11-24 11:19:00|608.18|606.18|607.97|605.97|608.19|606.19|607.97|605.97|22
1606216750000|2020-11-24 11:19:10|607.96|605.96|608.52|606.52|608.63|606.63|607.96|605.96|13
1606216760000|2020-11-24 11:19:20|608.51|606.51|608.04|606.04|608.51|606.51|608.04|606.04|22
1606216770000|2020-11-24 11:19:30|608.03|606.03|607.89|605.89|608.03|606.03|607.84|605.84|9
1606216780000|2020-11-24 11:19:40|607.87|605.87|607.77|605.77|607.91|605.91|607.77|605.77|9
1606216790000|2020-11-24 11:19:50|607.76|605.76|607.72|605.72|607.76|605.76|607.72|605.72|7
1606216800000|2020-11-24 11:20:00|608.01|606.01|608.37|606.37|608.37|606.37|608.01|606.01|13
1606216810000|2020-11-24 11:20:10|608.17|606.17|608.11|606.11|608.2|606.2|607.99|605.99|18
1606216820000|2020-11-24 11:20:20|608.13|606.13|607.72|605.72|608.13|606.13|607.72|605.72|21
1606216830000|2020-11-24 11:20:30|607.71|605.71|607.35|605.35|607.71|605.71|607.35|605.35|23
1606216840000|2020-11-24 11:20:40|607.34|605.34|607.21|605.21|607.34|605.34|607.21|605.21|14
1606216850000|2020-11-24 11:20:50|607.2|605.2|606.96|604.96|607.2|605.2|606.89|604.89|17
1606216860000|2020-11-24 11:21:00|606.95|604.95|605.81|603.81|606.95|604.95|605.81|603.81|21
1606216870000|2020-11-24 11:21:10|605.8|603.8|605.62|603.62|605.8|603.8|605.62|603.62|10
1606216880000|2020-11-24 11:21:20|605.61|603.61|605.54|603.54|605.73|603.73|605.53|603.53|12
1606216890000|2020-11-24 11:21:30|605.78|603.78|605.68|603.68|605.79|603.79|605.62|603.62|13
1606216900000|2020-11-24 11:21:40|605.67|603.67|605.41|603.41|605.67|603.67|605.41|603.41|19
1606216910000|2020-11-24 11:21:50|605.4|603.4|605.05|603.05|605.4|603.4|605.04|603.04|14
1606216920000|2020-11-24 11:22:00|605.04|603.04|604.93|602.93|605.04|603.04|604.93|602.93|12
1606216930000|2020-11-24 11:22:10|604.92|602.92|605.25|603.25|605.25|603.25|604.91|602.91|7
1606216940000|2020-11-24 11:22:20|605.33|603.33|605.18|603.18|605.42|603.42|605.18|603.18|13
1606216950000|2020-11-24 11:22:30|605.19|603.19|605.16|603.16|605.19|603.19|605.16|603.16|11
1606216960000|2020-11-24 11:22:40|605.17|603.17|605.16|603.16|605.17|603.17|605.16|603.16|2
1606216970000|2020-11-24 11:22:50|605.15|603.15|605.04|603.04|605.15|603.15|605.04|603.04|14
1606216980000|2020-11-24 11:23:00|605.03|603.03|604.86|602.86|605.03|603.03|604.86|602.86|9
1606216990000|2020-11-24 11:23:10|604.85|602.85|604.82|602.82|604.85|602.85|604.82|602.82|4
1606217000000|2020-11-24 11:23:20|604.81|602.81|604.71|602.71|604.81|602.81|604.71|602.71|11
1606217010000|2020-11-24 11:23:30|604.7|602.7|604.68|602.68|604.7|602.7|604.68|602.68|5
1606217020000|2020-11-24 11:23:40|604.67|602.67|604.66|602.66|604.67|602.67|604.66|602.66|2
1606217040000|2020-11-24 11:24:00|604.65|602.65|604.62|602.62|604.65|602.65|604.62|602.62|4
1606217050000|2020-11-24 11:24:10|604.61|602.61|604.47|602.47|604.61|602.61|604.46|602.46|10
1606217060000|2020-11-24 11:24:20|604.04|602.04|603.85|601.85|604.04|602.04|603.84|601.84|8
1606217070000|2020-11-24 11:24:30|603.84|601.84|603.56|601.56|603.84|601.84|603.52|601.52|13
1606217080000|2020-11-24 11:24:40|603.55|601.55|603.41|601.41|603.6|601.6|603.41|601.41|5
1606217090000|2020-11-24 11:24:50|603.4|601.4|603.18|601.18|603.4|601.4|603.1|601.1|9
1606217100000|2020-11-24 11:25:00|603.19|601.19|603.19|601.19|603.19|601.19|603.19|601.19|1
1606217110000|2020-11-24 11:25:10|603.3|601.3|603.88|601.88|603.88|601.88|603.3|601.3|7
1606217120000|2020-11-24 11:25:20|603.85|601.85|603.98|601.98|603.98|601.98|603.55|601.55|7
1606217130000|2020-11-24 11:25:30|603.66|601.66|603.88|601.88|603.9|601.9|603.66|601.66|3
1606217140000|2020-11-24 11:25:40|603.9|601.9|604.12|602.12|604.12|602.12|603.9|601.9|2
1606217150000|2020-11-24 11:25:50|604.11|602.11|603.71|601.71|604.12|602.12|603.71|601.71|13
1606217160000|2020-11-24 11:26:00|603.7|601.7|603.72|601.72|603.77|601.77|603.64|601.64|11
1606217170000|2020-11-24 11:26:10|603.71|601.71|603.33|601.33|603.74|601.74|603.31|601.31|16
1606217180000|2020-11-24 11:26:20|603.32|601.32|603.47|601.47|603.47|601.47|603.09|601.09|10
1606217190000|2020-11-24 11:26:30|603.69|601.69|604.05|602.05|604.05|602.05|603.62|601.62|6
1606217200000|2020-11-24 11:26:40|604.1|602.1|604.28|602.28|604.28|602.28|604.1|602.1|4
1606217210000|2020-11-24 11:26:50|604.21|602.21|603.89|601.89|604.21|602.21|603.76|601.76|14
1606217220000|2020-11-24 11:27:00|603.88|601.88|604.15|602.15|604.15|602.15|603.75|601.75|21
1606217230000|2020-11-24 11:27:10|604.11|602.11|604.32|602.32|604.32|602.32|604.11|602.11|4
1606217240000|2020-11-24 11:27:20|604.23|602.23|604.23|602.23|604.5|602.5|604.23|602.23|6
1606217250000|2020-11-24 11:27:30|604.24|602.24|604.55|602.55|604.55|602.55|604.24|602.24|7
1606217260000|2020-11-24 11:27:40|604.6|602.6|604.82|602.82|604.89|602.89|604.55|602.55|23
1606217270000|2020-11-24 11:27:50|604.81|602.81|604.56|602.56|604.81|602.81|604.43|602.43|18
1606217280000|2020-11-24 11:28:00|604.74|602.74|605.13|603.13|605.13|603.13|604.74|602.74|16
1606217290000|2020-11-24 11:28:10|605.1|603.1|605.14|603.14|605.14|603.14|605.1|603.1|6
1606217300000|2020-11-24 11:28:20|605.13|603.13|604.53|602.53|605.13|603.13|604.53|602.53|16
1606217310000|2020-11-24 11:28:30|604.46|602.46|604.45|602.45|604.46|602.46|604.29|602.29|14
1606217320000|2020-11-24 11:28:40|604.5|602.5|604.24|602.24|604.52|602.52|604.24|602.24|12
1606217330000|2020-11-24 11:28:50|604.23|602.23|604.1|602.1|604.23|602.23|604.1|602.1|20
1606217340000|2020-11-24 11:29:00|604.09|602.09|603.77|601.77|604.09|602.09|603.77|601.77|14
1606217350000|2020-11-24 11:29:10|603.79|601.79|603.78|601.78|603.99|601.99|603.78|601.78|5
1606217360000|2020-11-24 11:29:20|603.77|601.77|604|602|604|602|603.77|601.77|9
1606217370000|2020-11-24 11:29:30|603.95|601.95|604.28|602.28|604.28|602.28|603.95|601.95|5
1606217380000|2020-11-24 11:29:40|604.27|602.27|603.96|601.96|604.27|602.27|603.93|601.93|7
1606217390000|2020-11-24 11:29:50|603.86|601.86|604.65|602.65|604.65|602.65|603.86|601.86|10
1606217400000|2020-11-24 11:30:00|604.64|602.64|605|603|605|603|604.64|602.64|10
1606217410000|2020-11-24 11:30:10|605.13|603.13|605.18|603.18|605.25|603.25|605.13|603.13|3
1606217420000|2020-11-24 11:30:20|604.85|602.85|605.2|603.2|605.2|603.2|604.85|602.85|5
1606217430000|2020-11-24 11:30:30|605.23|603.23|605.71|603.71|606.03|604.03|605.23|603.23|10
1606217440000|2020-11-24 11:30:40|605.73|603.73|606.03|604.03|606.03|604.03|605.73|603.73|6
1606217450000|2020-11-24 11:30:50|606.07|604.07|605.95|603.95|606.3|604.3|605.94|603.94|9
1606217460000|2020-11-24 11:31:00|605.98|603.98|605.97|603.97|606.1|604.1|605.97|603.97|3
1606217470000|2020-11-24 11:31:10|605.95|603.95|606.32|604.32|606.32|604.32|605.95|603.95|4
1606217480000|2020-11-24 11:31:20|606.62|604.62|606.62|604.62|606.62|604.62|606.62|604.62|1
1606217490000|2020-11-24 11:31:30|606.59|604.59|606.7|604.7|606.95|604.95|606.59|604.59|13
1606217500000|2020-11-24 11:31:40|606.64|604.64|606.7|604.7|606.92|604.92|606.64|604.64|8
1606217510000|2020-11-24 11:31:50|606.69|604.69|606.95|604.95|606.95|604.95|606.69|604.69|6
1606217520000|2020-11-24 11:32:00|606.7|604.7|606.78|604.78|606.78|604.78|606.7|604.7|4
1606217530000|2020-11-24 11:32:10|606.85|604.85|606.75|604.75|606.85|604.85|606.75|604.75|2
1606217540000|2020-11-24 11:32:20|606.73|604.73|606.65|604.65|606.73|604.73|606.64|604.64|6
1606217550000|2020-11-24 11:32:30|606.64|604.64|606.47|604.47|606.64|604.64|606.47|604.47|10
1606217560000|2020-11-24 11:32:40|606.46|604.46|606.47|604.47|606.47|604.47|606.46|604.46|2
1606217580000|2020-11-24 11:33:00|606.58|604.58|606.06|604.06|606.65|604.65|606.06|604.06|18
1606217590000|2020-11-24 11:33:10|606.03|604.03|605.92|603.92|606.03|604.03|605.76|603.76|12
1606217610000|2020-11-24 11:33:30|605.91|603.91|605.97|603.97|605.97|603.97|605.91|603.91|4
1606217620000|2020-11-24 11:33:40|605.96|603.96|605.54|603.54|605.96|603.96|605.54|603.54|14
1606217630000|2020-11-24 11:33:50|605.49|603.49|605.38|603.38|605.49|603.49|605.38|603.38|11
1606217640000|2020-11-24 11:34:00|605.36|603.36|605.32|603.32|605.36|603.36|605.32|603.32|7
1606217650000|2020-11-24 11:34:10|605.31|603.31|605.07|603.07|605.31|603.31|605.07|603.07|7
1606217660000|2020-11-24 11:34:20|605.03|603.03|604.46|602.46|605.03|603.03|604.46|602.46|6
1606217670000|2020-11-24 11:34:30|604.4|602.4|604.4|602.4|604.46|602.46|604.39|602.39|5
1606217680000|2020-11-24 11:34:40|604.55|602.55|604.13|602.13|604.56|602.56|604.13|602.13|4
1606217690000|2020-11-24 11:34:50|604.11|602.11|604.4|602.4|604.4|602.4|604.11|602.11|11
1606217700000|2020-11-24 11:35:00|604.43|602.43|604.86|602.86|604.86|602.86|604.43|602.43|5
1606217710000|2020-11-24 11:35:10|604.81|602.81|605.16|603.16|605.16|603.16|604.58|602.58|12
1606217720000|2020-11-24 11:35:20|605.21|603.21|606.07|604.07|606.07|604.07|605.16|603.16|7
1606217730000|2020-11-24 11:35:30|606.18|604.18|606.33|604.33|606.61|604.61|606.18|604.18|6
1606217740000|2020-11-24 11:35:40|606.32|604.32|606.37|604.37|606.37|604.37|606.21|604.21|18
1606217750000|2020-11-24 11:35:50|606.57|604.57|606.26|604.26|606.57|604.57|606.26|604.26|13
1606217760000|2020-11-24 11:36:00|606.25|604.25|606.02|604.02|606.25|604.25|605.95|603.95|14
1606217770000|2020-11-24 11:36:10|606.01|604.01|606.25|604.25|606.25|604.25|606.01|604.01|3
1606217780000|2020-11-24 11:36:20|606.28|604.28|606.16|604.16|606.31|604.31|606.16|604.16|12
1606217790000|2020-11-24 11:36:30|606.11|604.11|606.04|604.04|606.11|604.11|606.03|604.03|7
1606217800000|2020-11-24 11:36:40|606.09|604.09|606.7|604.7|606.7|604.7|606.09|604.09|10
1606217810000|2020-11-24 11:36:50|606.78|604.78|606.6|604.6|606.78|604.78|606.6|604.6|2
1606217820000|2020-11-24 11:37:00|606.57|604.57|606.28|604.28|606.57|604.57|606.27|604.27|17
1606217830000|2020-11-24 11:37:10|606.29|604.29|606.23|604.23|606.5|604.5|606.23|604.23|7
1606217840000|2020-11-24 11:37:20|606.18|604.18|606.11|604.11|606.18|604.18|606.11|604.11|7
1606217850000|2020-11-24 11:37:30|606.1|604.1|605.83|603.83|606.1|604.1|605.83|603.83|8
1606217860000|2020-11-24 11:37:40|605.92|603.92|605.84|603.84|606.09|604.09|605.84|603.84|13
1606217870000|2020-11-24 11:37:50|605.83|603.83|605.51|603.51|605.83|603.83|605.5|603.5|13
1606217880000|2020-11-24 11:38:00|605.5|603.5|605.09|603.09|605.5|603.5|605.09|603.09|13
1606217890000|2020-11-24 11:38:10|605.08|603.08|604.85|602.85|605.08|603.08|604.85|602.85|9
1606217900000|2020-11-24 11:38:20|604.93|602.93|604.85|602.85|604.93|602.93|604.85|602.85|7
1606217910000|2020-11-24 11:38:30|604.84|602.84|604.85|602.85|604.85|602.85|604.83|602.83|3
1606217920000|2020-11-24 11:38:40|604.65|602.65|604.52|602.52|604.65|602.65|604.52|602.52|2
1606217930000|2020-11-24 11:38:50|604.51|602.51|604.78|602.78|604.78|602.78|604.5|602.5|5
1606217940000|2020-11-24 11:39:00|604.77|602.77|604.54|602.54|604.77|602.77|604.54|602.54|15
1606217950000|2020-11-24 11:39:10|604.2|602.2|604.09|602.09|604.2|602.2|604.09|602.09|4
1606217960000|2020-11-24 11:39:20|603.91|601.91|603.72|601.72|603.91|601.91|603.72|601.72|2
1606217970000|2020-11-24 11:39:30|603.71|601.71|603.58|601.58|603.71|601.71|603.58|601.58|5
1606217980000|2020-11-24 11:39:40|603.59|601.59|604.03|602.03|604.03|602.03|603.53|601.53|13
1606217990000|2020-11-24 11:39:50|604.18|602.18|604.26|602.26|604.26|602.26|604.18|602.18|2
1606218000000|2020-11-24 11:40:00|604.33|602.33|604.41|602.41|604.46|602.46|604.28|602.28|4
1606218010000|2020-11-24 11:40:10|604.46|602.46|604.33|602.33|604.46|602.46|604.33|602.33|2
1606218020000|2020-11-24 11:40:20|604.28|602.28|604.5|602.5|604.58|602.58|604.26|602.26|9
1606218030000|2020-11-24 11:40:30|604.49|602.49|604.28|602.28|604.49|602.49|604.28|602.28|14
1606218040000|2020-11-24 11:40:40|604.27|602.27|604.12|602.12|604.27|602.27|604.12|602.12|10
1606218050000|2020-11-24 11:40:50|604.11|602.11|604.08|602.08|604.11|602.11|604.08|602.08|4
1606218060000|2020-11-24 11:41:00|604.07|602.07|603.91|601.91|604.07|602.07|603.91|601.91|14
1606218070000|2020-11-24 11:41:10|603.9|601.9|603.89|601.89|603.9|601.9|603.89|601.89|2
1606218080000|2020-11-24 11:41:20|603.9|601.9|603.85|601.85|603.9|601.9|603.82|601.82|16
1606218090000|2020-11-24 11:41:30|603.91|601.91|603.75|601.75|604.05|602.05|603.7|601.7|13
1606218100000|2020-11-24 11:41:40|603.85|601.85|603.68|601.68|603.85|601.85|603.68|601.68|12
1606218110000|2020-11-24 11:41:50|603.67|601.67|603.38|601.38|603.67|601.67|603.38|601.38|13
1606218130000|2020-11-24 11:42:10|603.42|601.42|603.74|601.74|603.75|601.75|603.42|601.42|17
1606218140000|2020-11-24 11:42:20|603.79|601.79|603.89|601.89|603.89|601.89|603.79|601.79|5
1606218150000|2020-11-24 11:42:30|603.93|601.93|603.92|601.92|604.09|602.09|603.92|601.92|18
1606218160000|2020-11-24 11:42:40|603.93|601.93|603.87|601.87|603.98|601.98|603.87|601.87|18
1606218170000|2020-11-24 11:42:50|603.86|601.86|603.63|601.63|603.86|601.86|603.59|601.59|13
1606218180000|2020-11-24 11:43:00|603.77|601.77|603.89|601.89|603.89|601.89|603.77|601.77|2
1606218190000|2020-11-24 11:43:10|603.9|601.9|604.22|602.22|604.22|602.22|603.9|601.9|5
1606218200000|2020-11-24 11:43:20|604.3|602.3|604.17|602.17|604.39|602.39|604.17|602.17|12
1606218210000|2020-11-24 11:43:30|604.09|602.09|603.83|601.83|604.09|602.09|603.83|601.83|9
1606218220000|2020-11-24 11:43:40|603.91|601.91|603.81|601.81|604.02|602.02|603.81|601.81|15
1606218230000|2020-11-24 11:43:50|603.8|601.8|603.7|601.7|603.8|601.8|603.7|601.7|14
1606218240000|2020-11-24 11:44:00|603.71|601.71|603.13|601.13|603.71|601.71|603.13|601.13|15
1606218250000|2020-11-24 11:44:10|603.12|601.12|603.64|601.64|603.66|601.66|603.11|601.11|16
1606218260000|2020-11-24 11:44:20|603.63|601.63|603.62|601.62|603.65|601.65|603.61|601.61|16
1606218270000|2020-11-24 11:44:30|603.61|601.61|603.64|601.64|603.73|601.73|603.6|601.6|13
1606218280000|2020-11-24 11:44:40|603.63|601.63|603.68|601.68|603.84|601.84|603.59|601.59|18
1606218290000|2020-11-24 11:44:50|603.69|601.69|603.72|601.72|604.06|602.06|603.69|601.69|17
1606218300000|2020-11-24 11:45:00|603.7|601.7|603.44|601.44|603.72|601.72|603.44|601.44|10
1606218310000|2020-11-24 11:45:10|603.37|601.37|603.23|601.23|603.37|601.37|603.23|601.23|4
1606218320000|2020-11-24 11:45:20|603.38|601.38|603.67|601.67|603.67|601.67|603.25|601.25|6
1606218330000|2020-11-24 11:45:30|603.77|601.77|604.1|602.1|604.1|602.1|603.77|601.77|17
1606218340000|2020-11-24 11:45:40|604.09|602.09|604.09|602.09|604.17|602.17|604.09|602.09|6
1606218350000|2020-11-24 11:45:50|604.08|602.08|604.07|602.07|604.1|602.1|604.05|602.05|22
1606218360000|2020-11-24 11:46:00|604.08|602.08|604.12|602.12|604.12|602.12|604.05|602.05|18
1606218370000|2020-11-24 11:46:10|604.11|602.11|604.38|602.38|604.39|602.39|604.08|602.08|9
1606218380000|2020-11-24 11:46:20|604.15|602.15|604.6|602.6|604.6|602.6|604.15|602.15|7
1606218390000|2020-11-24 11:46:30|604.68|602.68|604.6|602.6|604.71|602.71|604.6|602.6|4
1606218400000|2020-11-24 11:46:40|604.65|602.65|604.96|602.96|604.96|602.96|604.6|602.6|5
1606218410000|2020-11-24 11:46:50|604.68|602.68|604.68|602.68|604.68|602.68|604.68|602.68|1
1606218420000|2020-11-24 11:47:00|604.86|602.86|604.86|602.86|604.86|602.86|604.86|602.86|1
1606218430000|2020-11-24 11:47:10|604.88|602.88|605.03|603.03|605.11|603.11|604.86|602.86|6
1606218440000|2020-11-24 11:47:20|604.86|602.86|604.61|602.61|604.86|602.86|604.61|602.61|9
1606218450000|2020-11-24 11:47:30|604.6|602.6|604.46|602.46|604.61|602.61|604.46|602.46|19
1606218460000|2020-11-24 11:47:40|604.45|602.45|604.41|602.41|604.53|602.53|604.41|602.41|16
1606218470000|2020-11-24 11:47:50|604.4|602.4|604.49|602.49|604.49|602.49|604.38|602.38|5
1606218480000|2020-11-24 11:48:00|604.48|602.48|604.47|602.47|604.49|602.49|604.46|602.46|6
1606218490000|2020-11-24 11:48:10|604.46|602.46|604.56|602.56|604.56|602.56|604.46|602.46|6
1606218500000|2020-11-24 11:48:20|604.61|602.61|604.73|602.73|604.73|602.73|604.61|602.61|9
1606218510000|2020-11-24 11:48:30|604.74|602.74|604.95|602.95|604.95|602.95|604.74|602.74|19
1606218520000|2020-11-24 11:48:40|604.97|602.97|604.97|602.97|604.97|602.97|604.81|602.81|3
1606218530000|2020-11-24 11:48:50|604.81|602.81|604.81|602.81|604.81|602.81|604.81|602.81|1
1606218540000|2020-11-24 11:49:00|604.85|602.85|605.45|603.45|605.45|603.45|604.85|602.85|2
1606218550000|2020-11-24 11:49:10|605.44|603.44|605.45|603.45|605.45|603.45|605.42|603.42|6
1606218560000|2020-11-24 11:49:20|605.58|603.58|605.51|603.51|605.95|603.95|605.51|603.51|16
1606218570000|2020-11-24 11:49:30|605.49|603.49|605.24|603.24|605.49|603.49|605.24|603.24|24
1606218580000|2020-11-24 11:49:40|605.23|603.23|605.09|603.09|605.23|603.23|605.08|603.08|18
1606218590000|2020-11-24 11:49:50|605.08|603.08|605.09|603.09|605.09|603.09|605.08|603.08|4
1606218600000|2020-11-24 11:50:00|605.14|603.14|605.12|603.12|605.34|603.34|605.12|603.12|8
1606218610000|2020-11-24 11:50:10|605.11|603.11|605.14|603.14|605.14|603.14|605.1|603.1|18
1606218620000|2020-11-24 11:50:20|605.12|603.12|605.11|603.11|605.12|603.12|605.11|603.11|2
1606218630000|2020-11-24 11:50:30|605.1|603.1|604.97|602.97|605.11|603.11|604.95|602.95|10
1606218640000|2020-11-24 11:50:40|604.96|602.96|604.94|602.94|604.97|602.97|604.94|602.94|7
1606218650000|2020-11-24 11:50:50|604.93|602.93|604.8|602.8|604.94|602.94|604.8|602.8|20
1606218660000|2020-11-24 11:51:00|604.81|602.81|605.2|603.2|605.2|603.2|604.8|602.8|15
1606218670000|2020-11-24 11:51:10|605.21|603.21|605.48|603.48|605.48|603.48|605.2|603.2|9
1606218680000|2020-11-24 11:51:20|605.61|603.61|606|604|606|604|605.61|603.61|7
1606218690000|2020-11-24 11:51:30|606.05|604.05|606.18|604.18|606.2|604.2|606.05|604.05|4
1606218700000|2020-11-24 11:51:40|606.25|604.25|606.25|604.25|606.25|604.25|606.23|604.23|3
1606218710000|2020-11-24 11:51:50|605.98|603.98|606.1|604.1|606.1|604.1|605.88|603.88|5
1606218720000|2020-11-24 11:52:00|606.05|604.05|605.72|603.72|606.2|604.2|605.71|603.71|7
1606218730000|2020-11-24 11:52:10|605.71|603.71|605.68|603.68|605.83|603.83|605.62|603.62|15
1606218740000|2020-11-24 11:52:20|605.67|603.67|605.98|603.98|606.08|604.08|605.59|603.59|15
1606218750000|2020-11-24 11:52:30|606.14|604.14|606.18|604.18|606.18|604.18|606.11|604.11|9
1606218760000|2020-11-24 11:52:40|606.2|604.2|606.62|604.62|606.62|604.62|606.2|604.2|9
1606218770000|2020-11-24 11:52:50|606.8|604.8|606.68|604.68|606.8|604.8|606.68|604.68|4
1606218780000|2020-11-24 11:53:00|606.69|604.69|606.35|604.35|606.7|604.7|606.3|604.3|20
1606218790000|2020-11-24 11:53:10|606.34|604.34|606.2|604.2|606.37|604.37|606.2|604.2|18
1606218800000|2020-11-24 11:53:20|606.18|604.18|606.18|604.18|606.18|604.18|606.18|604.18|1
1606218810000|2020-11-24 11:53:30|606.25|604.25|606.33|604.33|606.33|604.33|606.2|604.2|5
1606218820000|2020-11-24 11:53:40|606.48|604.48|606.62|604.62|606.62|604.62|606.48|604.48|6
1606218840000|2020-11-24 11:54:00|606.82|604.82|606.82|604.82|606.94|604.94|606.82|604.82|25
1606218850000|2020-11-24 11:54:10|606.81|604.81|606.77|604.77|606.81|604.81|606.76|604.76|14
1606218860000|2020-11-24 11:54:20|606.78|604.78|606.76|604.76|606.78|604.78|606.74|604.74|12
1606218870000|2020-11-24 11:54:30|606.75|604.75|606.62|604.62|606.75|604.75|606.62|604.62|17
1606218880000|2020-11-24 11:54:40|606.61|604.61|606.62|604.62|606.62|604.62|606.59|604.59|8
1606218890000|2020-11-24 11:54:50|606.68|604.68|607.09|605.09|607.09|605.09|606.67|604.67|20
1606218900000|2020-11-24 11:55:00|607.04|605.04|607.32|605.32|607.32|605.32|607.04|605.04|5
1606218910000|2020-11-24 11:55:10|607.12|605.12|607.5|605.5|607.63|605.63|607.05|605.05|7
1606218920000|2020-11-24 11:55:20|607.63|605.63|607.64|605.64|607.78|605.78|607.49|605.49|5
1606218930000|2020-11-24 11:55:30|607.65|605.65|607.98|605.98|607.98|605.98|607.6|605.6|11
1606218940000|2020-11-24 11:55:40|607.8|605.8|607.78|605.78|607.8|605.8|607.78|605.78|2
1606218950000|2020-11-24 11:55:50|607.98|605.98|607.8|605.8|607.98|605.98|607.8|605.8|2
1606218960000|2020-11-24 11:56:00|608.1|606.1|607.79|605.79|608.1|606.1|607.78|605.78|6
1606218970000|2020-11-24 11:56:10|607.78|605.78|607.97|605.97|607.97|605.97|607.78|605.78|6
1606218980000|2020-11-24 11:56:20|607.96|605.96|607.91|605.91|607.97|605.97|607.9|605.9|10
1606218990000|2020-11-24 11:56:30|607.94|605.94|608|606|608.12|606.12|607.94|605.94|6
1606219000000|2020-11-24 11:56:40|608.03|606.03|608.34|606.34|608.34|606.34|608.03|606.03|6
1606219010000|2020-11-24 11:56:50|608.38|606.38|608.61|606.61|608.61|606.61|608.38|606.38|15
1606219020000|2020-11-24 11:57:00|608.48|606.48|608.33|606.33|608.56|606.56|608.33|606.33|15
1606219030000|2020-11-24 11:57:10|608.32|606.32|608.17|606.17|608.32|606.32|608.17|606.17|9
1606219040000|2020-11-24 11:57:20|608.16|606.16|608.17|606.17|608.17|606.17|608.16|606.16|2
1606219050000|2020-11-24 11:57:30|608.25|606.25|608.25|606.25|608.41|606.41|608.25|606.25|9
1606219060000|2020-11-24 11:57:40|608.19|606.19|608.14|606.14|608.29|606.29|608.14|606.14|21
1606219070000|2020-11-24 11:57:50|608.16|606.16|608.13|606.13|608.22|606.22|608.13|606.13|14
1606219080000|2020-11-24 11:58:00|608.12|606.12|608.03|606.03|608.12|606.12|608.03|606.03|20
1606219090000|2020-11-24 11:58:10|608.02|606.02|607.9|605.9|608.02|606.02|607.79|605.79|19
1606219100000|2020-11-24 11:58:20|607.91|605.91|607.6|605.6|607.91|605.91|607.6|605.6|22
1606219110000|2020-11-24 11:58:30|607.58|605.58|607.58|605.58|607.58|605.58|607.56|605.56|9
1606219120000|2020-11-24 11:58:40|607.6|605.6|607.81|605.81|607.81|605.81|607.6|605.6|12
1606219130000|2020-11-24 11:58:50|607.92|605.92|607.76|605.76|607.92|605.92|607.72|605.72|19
1606219140000|2020-11-24 11:59:00|607.77|605.77|608.15|606.15|608.15|606.15|607.76|605.76|6
1606219150000|2020-11-24 11:59:10|608.24|606.24|608.29|606.29|608.44|606.44|608.24|606.24|4
1606219160000|2020-11-24 11:59:20|608.27|606.27|608.03|606.03|608.27|606.27|608.03|606.03|7
1606219170000|2020-11-24 11:59:30|608.06|606.06|608.08|606.08|608.12|606.12|608.06|606.06|11
1606219180000|2020-11-24 11:59:40|608.09|606.09|608.02|606.02|608.23|606.23|608.02|606.02|12
1606219190000|2020-11-24 11:59:50|608.03|606.03|608.03|606.03|608.13|606.13|608.03|606.03|12
1606219200000|2020-11-24 12:00:00|608.02|606.02|608.08|606.08|608.08|606.08|608.01|606.01|8
1606219210000|2020-11-24 12:00:10|608.07|606.07|607.62|605.62|608.07|606.07|607.62|605.62|11
1606219220000|2020-11-24 12:00:20|607.61|605.61|606.98|604.98|607.61|605.61|606.94|604.94|18
1606219230000|2020-11-24 12:00:30|606.97|604.97|606.88|604.88|606.97|604.97|606.82|604.82|8
1606219250000|2020-11-24 12:00:50|606.87|604.87|606.36|604.36|606.87|604.87|606.35|604.35|9
1606219260000|2020-11-24 12:01:00|606.3|604.3|606.2|604.2|606.3|604.3|606.2|604.2|5
1606219270000|2020-11-24 12:01:10|606.16|604.16|606.16|604.16|606.16|604.16|606.16|604.16|1
1606219280000|2020-11-24 12:01:20|606.05|604.05|605.49|603.49|606.09|604.09|605.41|603.41|22
1606219290000|2020-11-24 12:01:30|605.48|603.48|605.88|603.88|605.88|603.88|605.42|603.42|12
1606219300000|2020-11-24 12:01:40|605.83|603.83|605.89|603.89|605.89|603.89|605.53|603.53|15
1606219310000|2020-11-24 12:01:50|605.72|603.72|605.89|603.89|605.89|603.89|605.72|603.72|12
1606219320000|2020-11-24 12:02:00|605.86|603.86|605.66|603.66|605.86|603.86|605.63|603.63|19
1606219330000|2020-11-24 12:02:10|605.65|603.65|605.66|603.66|605.8|603.8|605.58|603.58|17
1606219350000|2020-11-24 12:02:30|605.7|603.7|605.71|603.71|605.79|603.79|605.66|603.66|9
1606219360000|2020-11-24 12:02:40|605.72|603.72|606.23|604.23|606.23|604.23|605.66|603.66|22
1606219370000|2020-11-24 12:02:50|606.28|604.28|606.39|604.39|606.39|604.39|606.28|604.28|4
1606219380000|2020-11-24 12:03:00|606.86|604.86|606.43|604.43|606.87|604.87|606.41|604.41|27
1606219390000|2020-11-24 12:03:10|606.42|604.42|606.39|604.39|606.44|604.44|606.22|604.22|17
1606219400000|2020-11-24 12:03:20|606.55|604.55|606.64|604.64|606.7|604.7|606.33|604.33|17
1606219410000|2020-11-24 12:03:30|606.61|604.61|606.6|604.6|606.71|604.71|606.59|604.59|18
1606219420000|2020-11-24 12:03:40|606.59|604.59|606.37|604.37|606.59|604.59|606.37|604.37|18
1606219430000|2020-11-24 12:03:50|606.36|604.36|606.21|604.21|606.36|604.36|606.21|604.21|12
1606219440000|2020-11-24 12:04:00|606.17|604.17|605.62|603.62|606.17|604.17|605.52|603.52|7
1606219450000|2020-11-24 12:04:10|605.53|603.53|605.11|603.11|605.53|603.53|605.11|603.11|13
1606219460000|2020-11-24 12:04:20|605.1|603.1|604.93|602.93|605.1|603.1|604.86|602.86|11
1606219470000|2020-11-24 12:04:30|604.98|602.98|604.79|602.79|605.11|603.11|604.77|602.77|10
1606219480000|2020-11-24 12:04:40|604.78|602.78|604.69|602.69|604.78|602.78|604.69|602.69|13
1606219490000|2020-11-24 12:04:50|604.68|602.68|604.85|602.85|604.85|602.85|604.64|602.64|10
1606219500000|2020-11-24 12:05:00|605.01|603.01|604.68|602.68|605.01|603.01|604.68|602.68|18
1606219510000|2020-11-24 12:05:10|604.67|602.67|604.6|602.6|604.67|602.67|604.6|602.6|14
1606219520000|2020-11-24 12:05:20|604.59|602.59|604.48|602.48|604.59|602.59|604.48|602.48|8
1606219530000|2020-11-24 12:05:30|604.12|602.12|604.17|602.17|604.2|602.2|604.05|602.05|11
1606219540000|2020-11-24 12:05:40|604.27|602.27|604.32|602.32|604.39|602.39|604.22|602.22|10
1606219550000|2020-11-24 12:05:50|604.34|602.34|604.25|602.25|604.48|602.48|604.25|602.25|8
1606219560000|2020-11-24 12:06:00|604.24|602.24|603.99|601.99|604.24|602.24|603.96|601.96|8
1606219570000|2020-11-24 12:06:10|604.02|602.02|603.96|601.96|604.02|602.02|603.96|601.96|3
1606219580000|2020-11-24 12:06:20|603.95|601.95|603.91|601.91|603.95|601.95|603.91|601.91|4
1606219590000|2020-11-24 12:06:30|603.9|601.9|603.91|601.91|603.91|601.91|603.88|601.88|4
1606219600000|2020-11-24 12:06:40|603.9|601.9|603.75|601.75|603.9|601.9|603.75|601.75|2
1606219610000|2020-11-24 12:06:50|603.69|601.69|603.66|601.66|603.69|601.69|603.66|601.66|2
1606219620000|2020-11-24 12:07:00|603.67|601.67|603.64|601.64|603.67|601.67|603.64|601.64|4
1606219630000|2020-11-24 12:07:10|603.65|601.65|603.79|601.79|603.79|601.79|603.54|601.54|11
1606219640000|2020-11-24 12:07:20|603.8|601.8|603.74|601.74|603.83|601.83|603.74|601.74|9
1606219650000|2020-11-24 12:07:30|603.72|601.72|603.38|601.38|603.73|601.73|603.38|601.38|12
1606219660000|2020-11-24 12:07:40|603.39|601.39|603.42|601.42|603.43|601.43|603.39|601.39|4
1606219670000|2020-11-24 12:07:50|603.41|601.41|603.35|601.35|603.41|601.41|603.35|601.35|2
1606219680000|2020-11-24 12:08:00|603.38|601.38|603.39|601.39|603.42|601.42|603.37|601.37|9
1606219690000|2020-11-24 12:08:10|603.4|601.4|603.42|601.42|603.42|601.42|603.32|601.32|14
1606219700000|2020-11-24 12:08:20|603.4|601.4|603.29|601.29|603.4|601.4|603.29|601.29|6
1606219710000|2020-11-24 12:08:30|603.28|601.28|602.94|600.94|603.28|601.28|602.94|600.94|7
1606219720000|2020-11-24 12:08:40|602.93|600.93|602.86|600.86|602.93|600.93|602.86|600.86|5
1606219730000|2020-11-24 12:08:50|602.85|600.85|602.79|600.79|602.89|600.89|602.79|600.79|14
1606219740000|2020-11-24 12:09:00|602.78|600.78|602.88|600.88|602.93|600.93|602.78|600.78|12
1606219750000|2020-11-24 12:09:10|602.87|600.87|602.4|600.4|602.92|600.92|602.4|600.4|10
1606219760000|2020-11-24 12:09:20|602.39|600.39|602.18|600.18|602.48|600.48|602.18|600.18|16
1606219770000|2020-11-24 12:09:30|602.17|600.17|601.98|599.98|602.17|600.17|601.98|599.98|11
1606219780000|2020-11-24 12:09:40|602.05|600.05|601.95|599.95|602.08|600.08|601.93|599.93|21
1606219790000|2020-11-24 12:09:50|602.08|600.08|602.03|600.03|602.08|600.08|601.9|599.9|11
1606219800000|2020-11-24 12:10:00|601.98|599.98|601.86|599.86|601.98|599.98|601.85|599.85|7
1606219810000|2020-11-24 12:10:10|601.87|599.87|602.41|600.41|602.41|600.41|601.87|599.87|9
1606219820000|2020-11-24 12:10:20|602.43|600.43|602.51|600.51|602.53|600.53|602.43|600.43|4
1606219830000|2020-11-24 12:10:30|602.58|600.58|602.76|600.76|602.76|600.76|602.56|600.56|5
1606219840000|2020-11-24 12:10:40|602.78|600.78|603.02|601.02|603.18|601.18|602.78|600.78|19
1606219850000|2020-11-24 12:10:50|603.03|601.03|603.13|601.13|603.16|601.16|603.03|601.03|16
1606219860000|2020-11-24 12:11:00|603.11|601.11|602.9|600.9|603.13|601.13|602.86|600.86|11
1606219870000|2020-11-24 12:11:10|602.93|600.93|603.05|601.05|603.29|601.29|602.93|600.93|18
1606219880000|2020-11-24 12:11:20|603.04|601.04|603.16|601.16|603.24|601.24|603.04|601.04|9
1606219890000|2020-11-24 12:11:30|602.9|600.9|602.64|600.64|602.9|600.9|602.64|600.64|21
1606219900000|2020-11-24 12:11:40|602.62|600.62|602.67|600.67|602.82|600.82|602.6|600.6|28
1606219910000|2020-11-24 12:11:50|602.66|600.66|602.63|600.63|602.78|600.78|602.63|600.63|22
1606219920000|2020-11-24 12:12:00|602.62|600.62|602.4|600.4|602.62|600.62|602.38|600.38|18
1606219930000|2020-11-24 12:12:10|602.37|600.37|602.28|600.28|602.38|600.38|602.21|600.21|22
1606219940000|2020-11-24 12:12:20|602.25|600.25|601.98|599.98|602.25|600.25|601.98|599.98|22
1606219950000|2020-11-24 12:12:30|601.51|599.51|601.69|599.69|601.78|599.78|601.51|599.51|16
1606219960000|2020-11-24 12:12:40|601.65|599.65|601.51|599.51|601.65|599.65|601.51|599.51|13
1606219970000|2020-11-24 12:12:50|601.58|599.58|601.09|599.09|601.6|599.6|601.09|599.09|24
1606219980000|2020-11-24 12:13:00|601.08|599.08|601.07|599.07|601.13|599.13|600.89|598.89|15
1606219990000|2020-11-24 12:13:10|601.06|599.06|600.86|598.86|601.06|599.06|600.86|598.86|18
1606220000000|2020-11-24 12:13:20|600.85|598.85|600.96|598.96|601.11|599.11|600.85|598.85|16
1606220010000|2020-11-24 12:13:30|601.08|599.08|601.01|599.01|601.28|599.28|601.01|599.01|13
1606220020000|2020-11-24 12:13:40|600.99|598.99|601.26|599.26|601.26|599.26|600.97|598.97|14
1606220030000|2020-11-24 12:13:50|601.23|599.23|601.61|599.61|601.61|599.61|601.23|599.23|7
1606220040000|2020-11-24 12:14:00|601.51|599.51|602.04|600.04|602.04|600.04|601.51|599.51|9
1606220050000|2020-11-24 12:14:10|602.06|600.06|602.34|600.34|602.49|600.49|602.06|600.06|9
1606220060000|2020-11-24 12:14:20|602.32|600.32|602.34|600.34|602.34|600.34|602.32|600.32|4
1606220070000|2020-11-24 12:14:30|602.37|600.37|602.59|600.59|602.59|600.59|602.37|600.37|7
1606220080000|2020-11-24 12:14:40|602.64|600.64|602.59|600.59|602.77|600.77|602.59|600.59|4
1606220090000|2020-11-24 12:14:50|602.62|600.62|602.59|600.59|602.62|600.62|602.59|600.59|2
1606220100000|2020-11-24 12:15:00|602.69|600.69|602.74|600.74|602.74|600.74|602.62|600.62|5
1606220110000|2020-11-24 12:15:10|602.79|600.79|603.27|601.27|603.27|601.27|602.79|600.79|2
1606220120000|2020-11-24 12:15:20|603.28|601.28|603.47|601.47|603.47|601.47|603.25|601.25|5
1606220130000|2020-11-24 12:15:30|603.46|601.46|602.78|600.78|603.46|601.46|602.78|600.78|16
1606220140000|2020-11-24 12:15:40|602.69|600.69|602.33|600.33|602.69|600.69|602.33|600.33|7
1606220150000|2020-11-24 12:15:50|602.22|600.22|602.35|600.35|602.38|600.38|602.08|600.08|15
1606220160000|2020-11-24 12:16:00|602.34|600.34|602.21|600.21|602.34|600.34|602.21|600.21|9
1606220170000|2020-11-24 12:16:10|602.19|600.19|602.09|600.09|602.19|600.19|601.97|599.97|17
1606220180000|2020-11-24 12:16:20|602.04|600.04|601.99|599.99|602.07|600.07|601.99|599.99|13
1606220190000|2020-11-24 12:16:30|601.98|599.98|601.5|599.5|601.98|599.98|601.5|599.5|10
1606220200000|2020-11-24 12:16:40|601.47|599.47|601.43|599.43|601.51|599.51|601.43|599.43|14
1606220210000|2020-11-24 12:16:50|601.42|599.42|601.58|599.58|601.71|599.71|600.98|598.98|19
1606220220000|2020-11-24 12:17:00|601.61|599.61|602.01|600.01|602.02|600.02|601.61|599.61|9
1606220230000|2020-11-24 12:17:10|602.07|600.07|601.65|599.65|602.07|600.07|601.58|599.58|12
1606220240000|2020-11-24 12:17:20|601.62|599.62|601.5|599.5|601.7|599.7|601.5|599.5|11
1606220250000|2020-11-24 12:17:30|601.51|599.51|601.71|599.71|601.74|599.74|601.5|599.5|13
1606220260000|2020-11-24 12:17:40|601.7|599.7|602.12|600.12|602.12|600.12|601.7|599.7|8
1606220270000|2020-11-24 12:17:50|602.14|600.14|602.44|600.44|602.44|600.44|602.14|600.14|3
1606220280000|2020-11-24 12:18:00|602.42|600.42|602.42|600.42|602.42|600.42|602.42|600.42|1
1606220290000|2020-11-24 12:18:10|602.54|600.54|602.74|600.74|602.77|600.77|602.54|600.54|5
1606220310000|2020-11-24 12:18:30|602.82|600.82|602.97|600.97|602.97|600.97|602.82|600.82|2
1606220320000|2020-11-24 12:18:40|602.92|600.92|603.75|601.75|603.76|601.76|602.87|600.87|6
1606220340000|2020-11-24 12:19:00|603.85|601.85|603.87|601.87|603.95|601.95|603.82|601.82|12
1606220350000|2020-11-24 12:19:10|603.95|601.95|603.87|601.87|603.95|601.95|603.85|601.85|5
1606220360000|2020-11-24 12:19:20|603.9|601.9|603.87|601.87|603.9|601.9|603.85|601.85|5
1606220370000|2020-11-24 12:19:30|603.95|601.95|604.15|602.15|604.15|602.15|603.95|601.95|6
1606220380000|2020-11-24 12:19:40|604.2|602.2|604.15|602.15|604.2|602.2|604.15|602.15|4
1606220390000|2020-11-24 12:19:50|604.2|602.2|604.52|602.52|604.57|602.57|604.17|602.17|7
1606220400000|2020-11-24 12:20:00|604.6|602.6|605|603|605|603|604.5|602.5|9
1606220410000|2020-11-24 12:20:10|604.9|602.9|605.01|603.01|605.01|603.01|604.84|602.84|22
1606220420000|2020-11-24 12:20:20|604.94|602.94|605.43|603.43|605.43|603.43|604.94|602.94|9
1606220430000|2020-11-24 12:20:30|605.18|603.18|605.18|603.18|605.18|603.18|605.18|603.18|1
1606220440000|2020-11-24 12:20:40|605.2|603.2|605.58|603.58|605.58|603.58|605.2|603.2|6
1606220450000|2020-11-24 12:20:50|605.18|603.18|605.16|603.16|605.55|603.55|605.16|603.16|11
1606220460000|2020-11-24 12:21:00|605.15|603.15|605.43|603.43|605.64|603.64|605.15|603.15|15
1606220470000|2020-11-24 12:21:10|605.46|603.46|605.73|603.73|606.08|604.08|605.46|603.46|11
1606220480000|2020-11-24 12:21:20|605.67|603.67|606.15|604.15|606.15|604.15|605.67|603.67|6
1606220500000|2020-11-24 12:21:40|606.24|604.24|606.24|604.24|606.36|604.36|606.24|604.24|4
1606220510000|2020-11-24 12:21:50|606.34|604.34|606.33|604.33|606.34|604.34|606.33|604.33|2
1606220520000|2020-11-24 12:22:00|606.32|604.32|606.48|604.48|606.6|604.6|606.32|604.32|6
1606220530000|2020-11-24 12:22:10|606.45|604.45|606.77|604.77|606.77|604.77|606.45|604.45|6
1606220540000|2020-11-24 12:22:20|606.54|604.54|606.46|604.46|606.64|604.64|606.46|604.46|9
1606220550000|2020-11-24 12:22:30|606.45|604.45|606.27|604.27|606.45|604.45|606.26|604.26|17
1606220560000|2020-11-24 12:22:40|606.23|604.23|606.28|604.28|606.29|604.29|606.2|604.2|12
1606220570000|2020-11-24 12:22:50|606.43|604.43|606.69|604.69|606.69|604.69|606.43|604.43|3
1606220580000|2020-11-24 12:23:00|606.67|604.67|606.72|604.72|606.72|604.72|606.31|604.31|10
1606220590000|2020-11-24 12:23:10|606.74|604.74|606.27|604.27|606.82|604.82|606.26|604.26|15
1606220600000|2020-11-24 12:23:20|606.18|604.18|606.21|604.21|606.41|604.41|606.16|604.16|14
1606220610000|2020-11-24 12:23:30|606.23|604.23|606.59|604.59|606.62|604.62|606.23|604.23|16
1606220620000|2020-11-24 12:23:40|606.36|604.36|606.61|604.61|606.61|604.61|606.3|604.3|6
1606220630000|2020-11-24 12:23:50|606.6|604.6|606.57|604.57|606.6|604.6|606.53|604.53|9
1606220640000|2020-11-24 12:24:00|606.56|604.56|606.59|604.59|606.59|604.59|606.56|604.56|2
1606220650000|2020-11-24 12:24:10|606.58|604.58|606.08|604.08|606.59|604.59|606.08|604.08|12
1606220660000|2020-11-24 12:24:20|606.04|604.04|605.61|603.61|606.04|604.04|605.61|603.61|17
1606220670000|2020-11-24 12:24:30|605.6|603.6|605.44|603.44|605.6|603.6|605.4|603.4|16
1606220680000|2020-11-24 12:24:40|605.48|603.48|605.61|603.61|605.8|603.8|605.48|603.48|14
1606220690000|2020-11-24 12:24:50|605.68|603.68|605.66|603.66|605.68|603.68|605.53|603.53|13
1606220700000|2020-11-24 12:25:00|605.64|603.64|605.66|603.66|605.66|603.66|605.55|603.55|9
1606220710000|2020-11-24 12:25:10|605.62|603.62|604.7|602.7|605.62|603.62|604.7|602.7|8
1606220720000|2020-11-24 12:25:20|604.71|602.71|604.75|602.75|604.8|602.8|604.7|602.7|8
1606220730000|2020-11-24 12:25:30|604.72|602.72|604.77|602.77|605.21|603.21|604.7|602.7|19
1606220740000|2020-11-24 12:25:40|604.76|602.76|604.61|602.61|604.76|602.76|604.61|602.61|7
1606220750000|2020-11-24 12:25:50|604.64|602.64|604.6|602.6|604.99|602.99|604.6|602.6|15
1606220760000|2020-11-24 12:26:00|604.57|602.57|604.42|602.42|604.58|602.58|604.41|602.41|12
1606220770000|2020-11-24 12:26:10|604.46|602.46|604.4|602.4|604.46|602.46|604.4|602.4|11
1606220780000|2020-11-24 12:26:20|604.39|602.39|604.13|602.13|604.39|602.39|604.13|602.13|14
1606220790000|2020-11-24 12:26:30|604.14|602.14|604.15|602.15|604.22|602.22|604.14|602.14|12
1606220800000|2020-11-24 12:26:40|604.16|602.16|603.88|601.88|604.21|602.21|603.88|601.88|7
1606220810000|2020-11-24 12:26:50|603.89|601.89|603.87|601.87|603.93|601.93|603.87|601.87|6
1606220820000|2020-11-24 12:27:00|603.93|601.93|604.05|602.05|604.18|602.18|603.89|601.89|9
1606220830000|2020-11-24 12:27:10|603.93|601.93|603.89|601.89|603.93|601.93|603.89|601.89|6
1606220840000|2020-11-24 12:27:20|603.9|601.9|603.74|601.74|603.93|601.93|603.74|601.74|12
1606220850000|2020-11-24 12:27:30|603.73|601.73|603.46|601.46|603.73|601.73|603.46|601.46|14
1606220860000|2020-11-24 12:27:40|603.48|601.48|603.46|601.46|603.48|601.48|603.46|601.46|10
1606220870000|2020-11-24 12:27:50|603.4|601.4|603.13|601.13|603.4|601.4|603.06|601.06|11
1606220880000|2020-11-24 12:28:00|603.12|601.12|603.29|601.29|603.3|601.3|603.12|601.12|6
1606220890000|2020-11-24 12:28:10|603.28|601.28|602.32|600.32|603.28|601.28|602.32|600.32|21
1606220900000|2020-11-24 12:28:20|602.38|600.38|602.34|600.34|602.38|600.38|602.32|600.32|11
1606220910000|2020-11-24 12:28:30|602.38|600.38|602.89|600.89|602.9|600.9|602.35|600.35|27
1606220920000|2020-11-24 12:28:40|602.88|600.88|602.46|600.46|602.88|600.88|602.33|600.33|25
1606220930000|2020-11-24 12:28:50|602.49|600.49|602.58|600.58|602.64|600.64|602.49|600.49|16
1606220940000|2020-11-24 12:29:00|602.65|600.65|602.45|600.45|602.65|600.65|602.45|600.45|8
1606220950000|2020-11-24 12:29:10|602.44|600.44|602.21|600.21|602.44|600.44|602.21|600.21|13
1606220960000|2020-11-24 12:29:20|602.22|600.22|602.41|600.41|602.59|600.59|602.22|600.22|7
1606220970000|2020-11-24 12:29:30|602.31|600.31|602.38|600.38|602.48|600.48|602.3|600.3|10
1606220980000|2020-11-24 12:29:40|602.45|600.45|602.2|600.2|602.45|600.45|602.16|600.16|21
1606220990000|2020-11-24 12:29:50|602.21|600.21|602.36|600.36|602.48|600.48|602.21|600.21|13
1606221000000|2020-11-24 12:30:00|602.39|600.39|602.72|600.72|602.82|600.82|602.38|600.38|20
1606221010000|2020-11-24 12:30:10|602.74|600.74|602.39|600.39|602.82|600.82|602.39|600.39|13
1606221020000|2020-11-24 12:30:20|602.4|600.4|602.3|600.3|602.43|600.43|602.3|600.3|16
1606221030000|2020-11-24 12:30:30|602.22|600.22|602.12|600.12|602.22|600.22|602.12|600.12|6
1606221040000|2020-11-24 12:30:40|602.1|600.1|602|600|602.1|600.1|602|600|7
1606221050000|2020-11-24 12:30:50|601.99|599.99|602.23|600.23|602.32|600.32|601.99|599.99|12
1606221060000|2020-11-24 12:31:00|602.22|600.22|602.27|600.27|602.28|600.28|602.2|600.2|11
1606221070000|2020-11-24 12:31:10|602.29|600.29|602.35|600.35|602.35|600.35|602.21|600.21|13
1606221080000|2020-11-24 12:31:20|602.36|600.36|603.59|601.59|603.6|601.6|602.36|600.36|18
1606221090000|2020-11-24 12:31:30|603.6|601.6|603.51|601.51|603.6|601.6|603.36|601.36|10
1606221100000|2020-11-24 12:31:40|603.5|601.5|603.18|601.18|603.5|601.5|602.85|600.85|10
1606221110000|2020-11-24 12:31:50|603.29|601.29|603.33|601.33|603.37|601.37|602.92|600.92|17
1606221120000|2020-11-24 12:32:00|603.36|601.36|603.18|601.18|603.37|601.37|603.18|601.18|16
1606221130000|2020-11-24 12:32:10|603.19|601.19|603.2|601.2|603.2|601.2|603.18|601.18|9
1606221140000|2020-11-24 12:32:20|603.24|601.24|602.51|600.51|603.26|601.26|602.51|600.51|16
1606221150000|2020-11-24 12:32:30|602.5|600.5|602.37|600.37|602.5|600.5|602.37|600.37|10
1606221160000|2020-11-24 12:32:40|602.33|600.33|602.94|600.94|602.95|600.95|602.15|600.15|28
1606221170000|2020-11-24 12:32:50|603.03|601.03|602.64|600.64|603.15|601.15|602.58|600.58|22
1606221180000|2020-11-24 12:33:00|602.63|600.63|602.62|600.62|602.71|600.71|602.47|600.47|23
1606221190000|2020-11-24 12:33:10|602.65|600.65|602.85|600.85|602.92|600.92|602.56|600.56|22
1606221200000|2020-11-24 12:33:20|602.86|600.86|602.87|600.87|602.87|600.87|602.78|600.78|17
1606221210000|2020-11-24 12:33:30|602.89|600.89|602.85|600.85|603.11|601.11|602.85|600.85|12
1606221220000|2020-11-24 12:33:40|602.84|600.84|602.71|600.71|602.84|600.84|602.69|600.69|10
1606221230000|2020-11-24 12:33:50|602.73|600.73|602.61|600.61|602.75|600.75|602.61|600.61|11
1606221240000|2020-11-24 12:34:00|602.57|600.57|602.42|600.42|602.78|600.78|602.42|600.42|14
1606221250000|2020-11-24 12:34:10|602.39|600.39|602.28|600.28|602.47|600.47|602.28|600.28|8
1606221260000|2020-11-24 12:34:20|602|600|602.04|600.04|602.04|600.04|602|600|2
1606221270000|2020-11-24 12:34:30|602.03|600.03|602.01|600.01|602.08|600.08|602.01|600.01|16
1606221280000|2020-11-24 12:34:40|602.04|600.04|602.13|600.13|602.18|600.18|602.04|600.04|7
1606221290000|2020-11-24 12:34:50|602.11|600.11|601.96|599.96|602.11|600.11|601.96|599.96|8
1606221300000|2020-11-24 12:35:00|601.99|599.99|601.61|599.61|601.99|599.99|601.58|599.58|20
1606221310000|2020-11-24 12:35:10|601.6|599.6|601.53|599.53|601.6|599.6|601.51|599.51|13
1606221320000|2020-11-24 12:35:20|601.4|599.4|601.4|599.4|601.4|599.4|601.4|599.4|1
1606221330000|2020-11-24 12:35:30|601.57|599.57|601.74|599.74|601.74|599.74|601.57|599.57|4
1606221340000|2020-11-24 12:35:40|601.75|599.75|602.23|600.23|602.23|600.23|601.75|599.75|6
1606221350000|2020-11-24 12:35:50|602.42|600.42|602.62|600.62|602.62|600.62|602.42|600.42|23
1606221360000|2020-11-24 12:36:00|602.65|600.65|602.56|600.56|602.65|600.65|602.56|600.56|20
1606221370000|2020-11-24 12:36:10|602.55|600.55|602.32|600.32|602.55|600.55|602.08|600.08|20
1606221380000|2020-11-24 12:36:20|602.25|600.25|602.45|600.45|602.5|600.5|602.22|600.22|20
1606221390000|2020-11-24 12:36:30|602.48|600.48|602.3|600.3|602.48|600.48|602.3|600.3|14
1606221400000|2020-11-24 12:36:40|602.23|600.23|601.6|599.6|602.23|600.23|601.6|599.6|21
1606221410000|2020-11-24 12:36:50|601.59|599.59|601.73|599.73|601.73|599.73|601.56|599.56|7
1606221420000|2020-11-24 12:37:00|601.72|599.72|601.75|599.75|601.8|599.8|601.68|599.68|11
1606221430000|2020-11-24 12:37:10|601.74|599.74|601.51|599.51|601.76|599.76|601.51|599.51|20
1606221440000|2020-11-24 12:37:20|601.52|599.52|601.4|599.4|601.52|599.52|601.4|599.4|11
1606221450000|2020-11-24 12:37:30|601.39|599.39|601.42|599.42|601.56|599.56|601.33|599.33|6
1606221460000|2020-11-24 12:37:40|601.46|599.46|601.48|599.48|601.61|599.61|601.46|599.46|12
1606221470000|2020-11-24 12:37:50|601.47|599.47|601.53|599.53|601.55|599.55|601.4|599.4|14
1606221480000|2020-11-24 12:38:00|601.52|599.52|601.45|599.45|601.64|599.64|601.45|599.45|16
1606221490000|2020-11-24 12:38:10|601.47|599.47|601.41|599.41|601.5|599.5|601.41|599.41|7
1606221500000|2020-11-24 12:38:20|601.49|599.49|601.41|599.41|601.73|599.73|601.41|599.41|9
1606221510000|2020-11-24 12:38:30|601.4|599.4|601.31|599.31|601.4|599.4|601.28|599.28|12
1606221520000|2020-11-24 12:38:40|601.39|599.39|601.32|599.32|601.41|599.41|601.32|599.32|9
1606221530000|2020-11-24 12:38:50|601.31|599.31|601.14|599.14|601.32|599.32|601.14|599.14|12
1606221540000|2020-11-24 12:39:00|601.13|599.13|601.15|599.15|601.23|599.23|601.12|599.12|8
1606221550000|2020-11-24 12:39:10|601.13|599.13|601|599|601.13|599.13|600.97|598.97|13
1606221560000|2020-11-24 12:39:20|601.18|599.18|601.23|599.23|601.23|599.23|601.11|599.11|18
1606221570000|2020-11-24 12:39:30|601.25|599.25|601.22|599.22|601.25|599.25|601.2|599.2|7
1606221580000|2020-11-24 12:39:40|601.23|599.23|601.47|599.47|601.47|599.47|601.23|599.23|8
1606221590000|2020-11-24 12:39:50|601.49|599.49|601.31|599.31|601.5|599.5|601.31|599.31|26
1606221600000|2020-11-24 12:40:00|601.3|599.3|601.29|599.29|601.32|599.32|601.26|599.26|14
1606221610000|2020-11-24 12:40:10|601.3|599.3|601.24|599.24|601.3|599.3|601.17|599.17|29
1606221620000|2020-11-24 12:40:20|601.23|599.23|601.02|599.02|601.23|599.23|601.01|599.01|14
1606221630000|2020-11-24 12:40:30|601.01|599.01|600.59|598.59|601.01|599.01|600.59|598.59|14
1606221640000|2020-11-24 12:40:40|600.52|598.52|600.44|598.44|600.72|598.72|600.44|598.44|12
1606221650000|2020-11-24 12:40:50|600.4|598.4|599.69|597.69|600.4|598.4|599.69|597.69|12
1606221660000|2020-11-24 12:41:00|599.63|597.63|599.67|597.67|600.03|598.03|599.56|597.56|26
1606221670000|2020-11-24 12:41:10|599.69|597.69|599.82|597.82|599.98|597.98|599.69|597.69|27
1606221680000|2020-11-24 12:41:20|599.83|597.83|600.06|598.06|600.16|598.16|599.83|597.83|16
1606221690000|2020-11-24 12:41:30|600.05|598.05|600.11|598.11|600.11|598.11|599.99|597.99|13
1606221700000|2020-11-24 12:41:40|600.16|598.16|600.69|598.69|600.7|598.7|600.12|598.12|25
1606221710000|2020-11-24 12:41:50|600.7|598.7|600.88|598.88|600.88|598.88|600.43|598.43|22
1606221720000|2020-11-24 12:42:00|600.87|598.87|600.9|598.9|600.9|598.9|600.8|598.8|29
1606221730000|2020-11-24 12:42:10|601.09|599.09|601.1|599.1|601.1|599.1|601.08|599.08|5
1606221740000|2020-11-24 12:42:20|601.09|599.09|601.07|599.07|601.1|599.1|601.06|599.06|10
1606221750000|2020-11-24 12:42:30|601.06|599.06|600.53|598.53|601.06|599.06|600.53|598.53|26
1606221760000|2020-11-24 12:42:40|600.52|598.52|600.68|598.68|600.72|598.72|600.42|598.42|27
1606221770000|2020-11-24 12:42:50|600.66|598.66|600.41|598.41|600.66|598.66|600.41|598.41|20
1606221780000|2020-11-24 12:43:00|600.4|598.4|600.11|598.11|600.48|598.48|600.11|598.11|24
1606221790000|2020-11-24 12:43:10|600.1|598.1|599.76|597.76|600.1|598.1|599.71|597.71|18
1606221800000|2020-11-24 12:43:20|599.75|597.75|599.43|597.43|599.75|597.75|599.34|597.34|24
1606221810000|2020-11-24 12:43:30|599.6|597.6|599.53|597.53|599.8|597.8|599.52|597.52|24
1606221820000|2020-11-24 12:43:40|599.54|597.54|599.74|597.74|599.87|597.87|599.54|597.54|28
1606221830000|2020-11-24 12:43:50|599.77|597.77|600.08|598.08|600.11|598.11|599.76|597.76|14
1606221840000|2020-11-24 12:44:00|599.95|597.95|599.69|597.69|599.95|597.95|599.69|597.69|22
1606221850000|2020-11-24 12:44:10|599.62|597.62|597.84|595.84|599.62|597.62|597.81|595.81|16
1606221860000|2020-11-24 12:44:20|597.83|595.83|597.92|595.92|598|596|597.83|595.83|19
1606221870000|2020-11-24 12:44:30|597.97|595.97|598.26|596.26|598.26|596.26|597.97|595.97|4
1606221880000|2020-11-24 12:44:40|598.39|596.39|598.36|596.36|598.39|596.39|598.34|596.34|4
1606221890000|2020-11-24 12:44:50|598.34|596.34|598.36|596.36|598.36|596.36|598.34|596.34|2
1606221910000|2020-11-24 12:45:10|598.39|596.39|598.84|596.84|598.86|596.86|598.39|596.39|5
1606221920000|2020-11-24 12:45:20|600.22|598.22|600.2|598.2|600.23|598.23|600.17|598.17|10
1606221930000|2020-11-24 12:45:30|600.23|598.23|600.22|598.22|600.23|598.23|600.14|598.14|19
1606221940000|2020-11-24 12:45:40|600.23|598.23|600.2|598.2|600.23|598.23|600.16|598.16|23
1606221950000|2020-11-24 12:45:50|600.22|598.22|599.05|597.05|600.22|598.22|599.05|597.05|27
1606221960000|2020-11-24 12:46:00|599.04|597.04|599.43|597.43|599.48|597.48|598.88|596.88|28
1606221970000|2020-11-24 12:46:10|599.37|597.37|598.92|596.92|599.4|597.4|598.63|596.63|20
1606221980000|2020-11-24 12:46:20|599|597|599.43|597.43|599.43|597.43|598.95|596.95|29
1606221990000|2020-11-24 12:46:30|599.41|597.41|599.4|597.4|599.5|597.5|599.38|597.38|18
1606222000000|2020-11-24 12:46:40|599.47|597.47|599.53|597.53|599.58|597.58|599.45|597.45|19
1606222010000|2020-11-24 12:46:50|599.52|597.52|598.55|596.55|599.52|597.52|598.55|596.55|18
1606222020000|2020-11-24 12:47:00|598.51|596.51|597.36|595.36|598.51|596.51|597.11|595.11|17
1606222030000|2020-11-24 12:47:10|597.51|595.51|597.53|595.53|597.64|595.64|597.51|595.51|9
1606222040000|2020-11-24 12:47:20|597.54|595.54|597.63|595.63|597.77|595.77|597.53|595.53|10
1606222050000|2020-11-24 12:47:30|597.58|595.58|597.77|595.77|597.8|595.8|597.58|595.58|6
1606222060000|2020-11-24 12:47:40|597.76|595.76|597.72|595.72|597.76|595.76|597.72|595.72|3
1606222070000|2020-11-24 12:47:50|597.71|595.71|596.95|594.95|597.71|595.71|596.95|594.95|9
1606222080000|2020-11-24 12:48:00|596.94|594.94|597.42|595.42|597.42|595.42|596.82|594.82|11
1606222090000|2020-11-24 12:48:10|597.44|595.44|597.65|595.65|597.65|595.65|597.44|595.44|4
1606222100000|2020-11-24 12:48:20|597.68|595.68|597.68|595.68|597.68|595.68|597.68|595.68|1
1606222110000|2020-11-24 12:48:30|597.7|595.7|597.7|595.7|597.7|595.7|597.7|595.7|1
1606222120000|2020-11-24 12:48:40|597.68|595.68|597.64|595.64|597.68|595.68|597.64|595.64|5
1606222130000|2020-11-24 12:48:50|597.67|595.67|597.67|595.67|597.67|595.67|597.67|595.67|1
1606222140000|2020-11-24 12:49:00|597.73|595.73|598.18|596.18|598.18|596.18|597.72|595.72|10
1606222150000|2020-11-24 12:49:10|598.33|596.33|598.57|596.57|598.63|596.63|598.33|596.33|12
1606222160000|2020-11-24 12:49:20|598.56|596.56|598.8|596.8|598.83|596.83|598.56|596.56|11
1606222170000|2020-11-24 12:49:30|598.79|596.79|597.77|595.77|598.8|596.8|597.51|595.51|17
1606222180000|2020-11-24 12:49:40|597.72|595.72|597.58|595.58|597.72|595.72|597.58|595.58|8
1606222190000|2020-11-24 12:49:50|597.61|595.61|597.97|595.97|597.97|595.97|597.61|595.61|4
1606222200000|2020-11-24 12:50:00|598.12|596.12|597.28|595.28|598.18|596.18|597.28|595.28|16
1606222210000|2020-11-24 12:50:10|597.27|595.27|597.17|595.17|597.27|595.27|597.17|595.17|13
1606222220000|2020-11-24 12:50:20|597.16|595.16|597.13|595.13|597.16|595.16|597.13|595.13|4
1606222240000|2020-11-24 12:50:40|597.21|595.21|596.97|594.97|597.23|595.23|596.97|594.97|15
1606222250000|2020-11-24 12:50:50|596.96|594.96|596.79|594.79|596.96|594.96|596.79|594.79|14
1606222260000|2020-11-24 12:51:00|596.66|594.66|596.65|594.65|596.73|594.73|596.45|594.45|22
1606222270000|2020-11-24 12:51:10|596.64|594.64|596.56|594.56|596.65|594.65|596.5|594.5|18
1606222280000|2020-11-24 12:51:20|596.55|594.55|596.22|594.22|596.55|594.55|596.2|594.2|15
1606222290000|2020-11-24 12:51:30|596.21|594.21|596.4|594.4|596.46|594.46|596.16|594.16|14
1606222300000|2020-11-24 12:51:40|596.46|594.46|596.46|594.46|596.49|594.49|596.46|594.46|5
1606222310000|2020-11-24 12:51:50|596.45|594.45|596.45|594.45|596.45|594.45|596.45|594.45|1
1606222320000|2020-11-24 12:52:00|596.49|594.49|597|595|597.03|595.03|596.45|594.45|9
1606222330000|2020-11-24 12:52:10|597.1|595.1|597.43|595.43|597.43|595.43|597.1|595.1|6
1606222350000|2020-11-24 12:52:30|596.91|594.91|596.75|594.75|596.91|594.91|596.75|594.75|7
1606222360000|2020-11-24 12:52:40|596.74|594.74|596.78|594.78|596.78|594.78|596.68|594.68|13
1606222370000|2020-11-24 12:52:50|596.77|594.77|596.71|594.71|596.77|594.77|596.71|594.71|5
1606222380000|2020-11-24 12:53:00|596.83|594.83|596.8|594.8|596.91|594.91|596.8|594.8|13
1606222390000|2020-11-24 12:53:10|596.79|594.79|596.48|594.48|596.79|594.79|596.48|594.48|20
1606222400000|2020-11-24 12:53:20|596.47|594.47|596.45|594.45|596.47|594.47|596.45|594.45|5
1606222410000|2020-11-24 12:53:30|596.44|594.44|596.36|594.36|596.44|594.44|596.36|594.36|9
1606222420000|2020-11-24 12:53:40|596.35|594.35|596.23|594.23|596.35|594.35|596.23|594.23|15
1606222430000|2020-11-24 12:53:50|596.22|594.22|596.15|594.15|596.22|594.22|596.15|594.15|8
1606222440000|2020-11-24 12:54:00|596.14|594.14|596.08|594.08|596.14|594.14|596.08|594.08|4
1606222450000|2020-11-24 12:54:10|596.07|594.07|595.94|593.94|596.07|594.07|595.94|593.94|14
1606222460000|2020-11-24 12:54:20|595.93|593.93|595.74|593.74|595.93|593.93|595.74|593.74|16
1606222470000|2020-11-24 12:54:30|595.85|593.85|596.07|594.07|596.07|594.07|595.85|593.85|7
1606222480000|2020-11-24 12:54:40|596.08|594.08|596.46|594.46|596.48|594.48|596.08|594.08|9
1606222490000|2020-11-24 12:54:50|596.48|594.48|596.59|594.59|596.79|594.79|596.48|594.48|24
1606222500000|2020-11-24 12:55:00|596.58|594.58|596.66|594.66|596.66|594.66|596.42|594.42|16
1606222510000|2020-11-24 12:55:10|596.79|594.79|597|595|597|595|596.79|594.79|4
1606222520000|2020-11-24 12:55:20|597.05|595.05|597.25|595.25|597.25|595.25|596.61|594.61|18
1606222530000|2020-11-24 12:55:30|596.9|594.9|596.88|594.88|597.05|595.05|596.83|594.83|21
1606222540000|2020-11-24 12:55:40|596.89|594.89|597.48|595.48|597.48|595.48|596.89|594.89|9
1606222550000|2020-11-24 12:55:50|597.54|595.54|597.54|595.54|597.54|595.54|597.45|595.45|9
1606222560000|2020-11-24 12:56:00|597.6|595.6|597.6|595.6|597.6|595.6|597.42|595.42|19
1606222570000|2020-11-24 12:56:10|597.7|595.7|597.6|595.6|597.7|595.7|597.6|595.6|2
1606222580000|2020-11-24 12:56:20|597.59|595.59|597.52|595.52|597.6|595.6|597.49|595.49|16
1606222590000|2020-11-24 12:56:30|597.51|595.51|597.92|595.92|598.09|596.09|597.51|595.51|28
1606222600000|2020-11-24 12:56:40|597.91|595.91|597.79|595.79|598.12|596.12|597.79|595.79|21
1606222610000|2020-11-24 12:56:50|597.78|595.78|598.42|596.42|598.42|596.42|597.78|595.78|15
1606222620000|2020-11-24 12:57:00|598.46|596.46|598.48|596.48|598.53|596.53|598.46|596.46|8
1606222630000|2020-11-24 12:57:10|598.49|596.49|598.48|596.48|598.56|596.56|598.47|596.47|13
1606222640000|2020-11-24 12:57:20|598.52|596.52|598.5|596.5|598.92|596.92|598.5|596.5|8
1606222650000|2020-11-24 12:57:30|598.48|596.48|598.66|596.66|598.75|596.75|598.48|596.48|20
1606222660000|2020-11-24 12:57:40|598.76|596.76|598.6|596.6|598.76|596.76|598.6|596.6|11
1606222670000|2020-11-24 12:57:50|598.59|596.59|598.56|596.56|598.63|596.63|598.49|596.49|16
1606222680000|2020-11-24 12:58:00|598.5|596.5|598.68|596.68|598.7|596.7|598.5|596.5|12
1606222690000|2020-11-24 12:58:10|598.86|596.86|598.59|596.59|598.86|596.86|598.59|596.59|18
1606222700000|2020-11-24 12:58:20|598.61|596.61|598.78|596.78|598.78|596.78|598.59|596.59|23
1606222710000|2020-11-24 12:58:30|598.7|596.7|599.23|597.23|599.24|597.24|598.62|596.62|18
1606222720000|2020-11-24 12:58:40|599.04|597.04|599.32|597.32|599.45|597.45|599.04|597.04|9
1606222730000|2020-11-24 12:58:50|599.26|597.26|599.35|597.35|599.53|597.53|599.23|597.23|13
1606222740000|2020-11-24 12:59:00|599.42|597.42|599.22|597.22|599.42|597.42|599.22|597.22|23
1606222750000|2020-11-24 12:59:10|599.09|597.09|598.7|596.7|599.09|597.09|598.59|596.59|16
1606222760000|2020-11-24 12:59:20|598.67|596.67|598.78|596.78|598.78|596.78|598.48|596.48|12
1606222770000|2020-11-24 12:59:30|598.71|596.71|598.47|596.47|598.71|596.71|598.39|596.39|21
1606222780000|2020-11-24 12:59:40|598.61|596.61|598.79|596.79|599.08|597.08|598.59|596.59|14
1606222790000|2020-11-24 12:59:50|598.93|596.93|598.83|596.83|598.93|596.93|598.61|596.61|23
1606222800000|2020-11-24 13:00:00|598.93|596.93|598.93|596.93|599.18|597.18|598.68|596.68|16
1606222810000|2020-11-24 13:00:10|599|597|599.35|597.35|599.48|597.48|599|597|16
1606222820000|2020-11-24 13:00:20|599.6|597.6|599.66|597.66|599.66|597.66|599.4|597.4|9
1606222830000|2020-11-24 13:00:30|599.7|597.7|600.38|598.38|600.38|598.38|599.54|597.54|14
1606222840000|2020-11-24 13:00:40|600.55|598.55|601.01|599.01|601.01|599.01|600.5|598.5|13
1606222850000|2020-11-24 13:00:50|601|599|601.06|599.06|601.06|599.06|600.84|598.84|10
1606222860000|2020-11-24 13:01:00|601.07|599.07|601.3|599.3|601.32|599.32|601.07|599.07|10
1606222870000|2020-11-24 13:01:10|601.32|599.32|601.22|599.22|601.38|599.38|601.22|599.22|6
1606222880000|2020-11-24 13:01:20|601.21|599.21|601.28|599.28|601.33|599.33|601.21|599.21|12
1606222890000|2020-11-24 13:01:30|601.2|599.2|601.35|599.35|601.35|599.35|601.13|599.13|15
1606222900000|2020-11-24 13:01:40|601.22|599.22|601.04|599.04|601.22|599.22|601.04|599.04|9
1606222910000|2020-11-24 13:01:50|601.03|599.03|600.75|598.75|601.04|599.04|600.75|598.75|10
1606222920000|2020-11-24 13:02:00|600.86|598.86|601.35|599.35|601.35|599.35|600.86|598.86|11
1606222930000|2020-11-24 13:02:10|601.47|599.47|601.56|599.56|601.58|599.58|601.47|599.47|7
1606222940000|2020-11-24 13:02:20|601.58|599.58|601.85|599.85|601.85|599.85|601.57|599.57|7
1606222950000|2020-11-24 13:02:30|602.38|600.38|603.05|601.05|603.1|601.1|602.38|600.38|11
1606222960000|2020-11-24 13:02:40|603.07|601.07|603.03|601.03|603.07|601.07|602.9|600.9|11
1606222970000|2020-11-24 13:02:50|602.93|600.93|603.52|601.52|603.52|601.52|602.93|600.93|10
1606222980000|2020-11-24 13:03:00|603.43|601.43|603.57|601.57|603.57|601.57|603.15|601.15|11
1606223000000|2020-11-24 13:03:20|603.59|601.59|603.65|601.65|603.65|601.65|603.59|601.59|2
1606223010000|2020-11-24 13:03:30|603.68|601.68|603.65|601.65|603.91|601.91|603.65|601.65|12
1606223020000|2020-11-24 13:03:40|603.68|601.68|603.65|601.65|603.73|601.73|603.65|601.65|6
1606223030000|2020-11-24 13:03:50|603.64|601.64|603.48|601.48|603.64|601.64|603.43|601.43|13
1606223040000|2020-11-24 13:04:00|603.58|601.58|603.29|601.29|603.58|601.58|603.29|601.29|15
1606223050000|2020-11-24 13:04:10|603.07|601.07|602.74|600.74|603.07|601.07|602.74|600.74|16
1606223060000|2020-11-24 13:04:20|602.72|600.72|602.46|600.46|602.72|600.72|602.3|600.3|19
1606223070000|2020-11-24 13:04:30|602.54|600.54|602.47|600.47|602.71|600.71|602.47|600.47|16
1606223080000|2020-11-24 13:04:40|602.56|600.56|602.39|600.39|602.56|600.56|602.28|600.28|8
1606223090000|2020-11-24 13:04:50|602.44|600.44|602.32|600.32|602.49|600.49|602.24|600.24|12
1606223100000|2020-11-24 13:05:00|602.34|600.34|602.39|600.39|602.39|600.39|602.29|600.29|10
1606223110000|2020-11-24 13:05:10|602.38|600.38|601.86|599.86|602.38|600.38|601.86|599.86|8
1606223120000|2020-11-24 13:05:20|601.85|599.85|601.42|599.42|601.85|599.85|601.4|599.4|27
1606223130000|2020-11-24 13:05:30|601.41|599.41|601.5|599.5|601.53|599.53|601.08|599.08|22
1606223140000|2020-11-24 13:05:40|601.78|599.78|602.18|600.18|602.42|600.42|601.78|599.78|25
1606223150000|2020-11-24 13:05:50|601.67|599.67|601.81|599.81|602.12|600.12|601.6|599.6|31
1606223160000|2020-11-24 13:06:00|601.76|599.76|601.53|599.53|601.78|599.78|601.53|599.53|20
1606223170000|2020-11-24 13:06:10|601.47|599.47|601.29|599.29|601.47|599.47|601.28|599.28|14
1606223180000|2020-11-24 13:06:20|601.28|599.28|601.24|599.24|601.29|599.29|601.09|599.09|20
1606223190000|2020-11-24 13:06:30|601.14|599.14|601.28|599.28|601.28|599.28|601.14|599.14|13
1606223200000|2020-11-24 13:06:40|601.27|599.27|601.28|599.28|601.28|599.28|601.1|599.1|5
1606223210000|2020-11-24 13:06:50|601.25|599.25|601.24|599.24|601.25|599.25|601.22|599.22|8
1606223220000|2020-11-24 13:07:00|601.23|599.23|600.77|598.77|601.24|599.24|600.76|598.76|19
1606223230000|2020-11-24 13:07:10|600.76|598.76|600.72|598.72|600.76|598.76|600.72|598.72|19
1606223240000|2020-11-24 13:07:20|600.71|598.71|600.23|598.23|600.71|598.71|600.23|598.23|9
1606223250000|2020-11-24 13:07:30|600.2|598.2|600.35|598.35|600.35|598.35|599.94|597.94|20
1606223260000|2020-11-24 13:07:40|600.36|598.36|601.26|599.26|601.26|599.26|600.35|598.35|16
1606223270000|2020-11-24 13:07:50|601.28|599.28|600.8|598.8|601.28|599.28|600.62|598.62|29
1606223280000|2020-11-24 13:08:00|600.77|598.77|599.95|597.95|600.8|598.8|599.93|597.93|26
1606223290000|2020-11-24 13:08:10|599.94|597.94|599.28|597.28|599.94|597.94|599.27|597.27|20
1606223300000|2020-11-24 13:08:20|599.32|597.32|599.63|597.63|599.63|597.63|599.15|597.15|27
1606223310000|2020-11-24 13:08:30|599.68|597.68|599.8|597.8|600.1|598.1|599.68|597.68|21
1606223320000|2020-11-24 13:08:40|599.74|597.74|600.1|598.1|600.18|598.18|599.6|597.6|25
1606223330000|2020-11-24 13:08:50|600.09|598.09|600.56|598.56|600.81|598.81|600.09|598.09|15
1606223340000|2020-11-24 13:09:00|600.55|598.55|599.67|597.67|600.55|598.55|599.66|597.66|27
1606223350000|2020-11-24 13:09:10|599.7|597.7|599.82|597.82|599.82|597.82|599.64|597.64|15
1606223360000|2020-11-24 13:09:20|599.81|597.81|599.84|597.84|599.86|597.86|599.6|597.6|17
1606223370000|2020-11-24 13:09:30|600.01|598.01|600.03|598.03|600.43|598.43|600.01|598.01|23
1606223380000|2020-11-24 13:09:40|599.98|597.98|600.04|598.04|600.04|598.04|599.88|597.88|21
1606223390000|2020-11-24 13:09:50|600.09|598.09|600.16|598.16|600.43|598.43|600.09|598.09|18
1606223400000|2020-11-24 13:10:00|600.15|598.15|599.78|597.78|600.15|598.15|599.78|597.78|21
1606223410000|2020-11-24 13:10:10|599.77|597.77|599.38|597.38|599.77|597.77|599.38|597.38|22
1606223420000|2020-11-24 13:10:20|599.37|597.37|598.93|596.93|599.39|597.39|598.93|596.93|24
1606223430000|2020-11-24 13:10:30|598.91|596.91|598.86|596.86|598.91|596.91|598.85|596.85|23
1606223440000|2020-11-24 13:10:40|598.85|596.85|598.7|596.7|598.85|596.85|598.65|596.65|24
1606223450000|2020-11-24 13:10:50|598.69|596.69|598.44|596.44|598.69|596.69|598.44|596.44|13
1606223460000|2020-11-24 13:11:00|598.43|596.43|598.26|596.26|598.43|596.43|597.6|595.6|26
1606223470000|2020-11-24 13:11:10|598.33|596.33|599.5|597.5|599.5|597.5|598.28|596.28|19
1606223480000|2020-11-24 13:11:20|599.57|597.57|599.01|597.01|599.69|597.69|598.87|596.87|27
1606223490000|2020-11-24 13:11:30|599|597|598.8|596.8|599|597|598.59|596.59|23
1606223500000|2020-11-24 13:11:40|598.79|596.79|598.24|596.24|598.8|596.8|598.24|596.24|21
1606223510000|2020-11-24 13:11:50|598.23|596.23|598.18|596.18|598.35|596.35|597.92|595.92|27
1606223520000|2020-11-24 13:12:00|598.13|596.13|597.98|595.98|598.18|596.18|597.98|595.98|19
1606223530000|2020-11-24 13:12:10|597.97|595.97|597.19|595.19|597.97|595.97|597.19|595.19|21
1606223540000|2020-11-24 13:12:20|597.2|595.2|597.18|595.18|597.41|595.41|596.98|594.98|24
1606223550000|2020-11-24 13:12:30|597.17|595.17|597.14|595.14|597.25|595.25|597.14|595.14|20
1606223560000|2020-11-24 13:12:40|597.13|595.13|597.12|595.12|597.2|595.2|597.09|595.09|17
1606223570000|2020-11-24 13:12:50|597.11|595.11|596.99|594.99|597.11|595.11|596.83|594.83|12
1606223580000|2020-11-24 13:13:00|597|595|597.06|595.06|597.06|595.06|597|595|2
1606223590000|2020-11-24 13:13:10|597.16|595.16|596.72|594.72|597.16|595.16|596.68|594.68|25
1606223600000|2020-11-24 13:13:20|596.73|594.73|597.41|595.41|597.54|595.54|596.73|594.73|13
1606223610000|2020-11-24 13:13:30|597.44|595.44|597.15|595.15|597.44|595.44|597.13|595.13|16
1606223620000|2020-11-24 13:13:40|597.17|595.17|597.16|595.16|597.32|595.32|597.15|595.15|10
1606223630000|2020-11-24 13:13:50|597.15|595.15|596.69|594.69|597.15|595.15|596.69|594.69|23
1606223640000|2020-11-24 13:14:00|596.72|594.72|596.11|594.11|596.72|594.72|596.02|594.02|19
1606223650000|2020-11-24 13:14:10|596.09|594.09|596.55|594.55|596.59|594.59|596.09|594.09|12
1606223660000|2020-11-24 13:14:20|596.4|594.4|597.03|595.03|597.03|595.03|596.37|594.37|13
1606223670000|2020-11-24 13:14:30|597.1|595.1|596.8|594.8|597.1|595.1|596.8|594.8|28
1606223680000|2020-11-24 13:14:40|596.79|594.79|597.04|595.04|597.21|595.21|596.79|594.79|18
1606223690000|2020-11-24 13:14:50|597.03|595.03|596.7|594.7|597.03|595.03|596.68|594.68|22
1606223700000|2020-11-24 13:15:00|596.69|594.69|596.97|594.97|596.97|594.97|596.69|594.69|18
1606223710000|2020-11-24 13:15:10|597.07|595.07|597.61|595.61|597.61|595.61|597.07|595.07|16
1606223720000|2020-11-24 13:15:20|597.6|595.6|597.89|595.89|597.89|595.89|597.43|595.43|31
1606223730000|2020-11-24 13:15:30|597.84|595.84|597.98|595.98|598.2|596.2|597.84|595.84|12
1606223740000|2020-11-24 13:15:40|597.94|595.94|597.75|595.75|597.94|595.94|597.75|595.75|18
1606223750000|2020-11-24 13:15:50|597.74|595.74|597.79|595.79|597.94|595.94|597.74|595.74|24
1606223760000|2020-11-24 13:16:00|597.78|595.78|597.87|595.87|597.87|595.87|597.77|595.77|19
1606223770000|2020-11-24 13:16:10|598.07|596.07|597.6|595.6|598.12|596.12|597.6|595.6|22
1606223780000|2020-11-24 13:16:20|597.59|595.59|597.62|595.62|597.77|595.77|597.37|595.37|16
1606223790000|2020-11-24 13:16:30|597.63|595.63|598.62|596.62|598.62|596.62|597.63|595.63|17
1606223800000|2020-11-24 13:16:40|598.63|596.63|598.65|596.65|598.88|596.88|598.63|596.63|8
1606223810000|2020-11-24 13:16:50|598.98|596.98|599.24|597.24|599.24|597.24|598.63|596.63|17
1606223820000|2020-11-24 13:17:00|599.21|597.21|598.8|596.8|599.25|597.25|598.56|596.56|30
1606223830000|2020-11-24 13:17:10|598.79|596.79|598.86|596.86|598.86|596.86|598.67|596.67|24
1606223840000|2020-11-24 13:17:20|598.85|596.85|598.86|596.86|599.06|597.06|598.85|596.85|6
1606223850000|2020-11-24 13:17:30|598.84|596.84|598.84|596.84|598.84|596.84|598.79|596.79|4
1606223860000|2020-11-24 13:17:40|598.79|596.79|598.99|596.99|599.23|597.23|598.79|596.79|9
1606223870000|2020-11-24 13:17:50|599|597|598.85|596.85|599.02|597.02|598.79|596.79|26
1606223880000|2020-11-24 13:18:00|598.91|596.91|598.7|596.7|598.91|596.91|598.7|596.7|24
1606223890000|2020-11-24 13:18:10|598.69|596.69|598.96|596.96|598.96|596.96|598.67|596.67|14
1606223900000|2020-11-24 13:18:20|598.94|596.94|598.45|596.45|598.94|596.94|598.45|596.45|19
1606223910000|2020-11-24 13:18:30|598.44|596.44|597.85|595.85|598.44|596.44|597.84|595.84|10
1606223920000|2020-11-24 13:18:40|597.76|595.76|597.22|595.22|597.76|595.76|597.22|595.22|11
1606223930000|2020-11-24 13:18:50|597.23|595.23|597.24|595.24|597.42|595.42|597.23|595.23|12
1606223940000|2020-11-24 13:19:00|597.23|595.23|597.27|595.27|597.37|595.37|597.11|595.11|12
1606223950000|2020-11-24 13:19:10|597.32|595.32|596.61|594.61|597.32|595.32|596.58|594.58|16
1606223960000|2020-11-24 13:19:20|596.58|594.58|596|594|596.58|594.58|595.99|593.99|18
1606223970000|2020-11-24 13:19:30|595.99|593.99|596.28|594.28|596.28|594.28|595.47|593.47|20
1606223980000|2020-11-24 13:19:40|596.31|594.31|595.99|593.99|596.66|594.66|595.97|593.97|22
1606223990000|2020-11-24 13:19:50|596.12|594.12|596.06|594.06|596.12|594.12|595.85|593.85|9
1606224000000|2020-11-24 13:20:00|596.05|594.05|596.49|594.49|596.49|594.49|596.05|594.05|19
1606224010000|2020-11-24 13:20:10|596.53|594.53|597.1|595.1|597.1|595.1|596.5|594.5|21
1606224020000|2020-11-24 13:20:20|597.23|595.23|597.08|595.08|597.25|595.25|597.08|595.08|5
1606224030000|2020-11-24 13:20:30|597.07|595.07|596.92|594.92|597.07|595.07|596.56|594.56|13
1606224040000|2020-11-24 13:20:40|596.89|594.89|597.06|595.06|597.08|595.08|596.89|594.89|10
1606224050000|2020-11-24 13:20:50|597.13|595.13|596.96|594.96|597.17|595.17|596.96|594.96|17
1606224060000|2020-11-24 13:21:00|596.95|594.95|596.43|594.43|596.95|594.95|596.4|594.4|24
1606224070000|2020-11-24 13:21:10|596.51|594.51|596.47|594.47|596.56|594.56|596.44|594.44|17
1606224080000|2020-11-24 13:21:20|596.46|594.46|596.25|594.25|596.46|594.46|596.04|594.04|24
1606224090000|2020-11-24 13:21:30|596.23|594.23|596.17|594.17|596.41|594.41|596.17|594.17|22
1606224100000|2020-11-24 13:21:40|596.16|594.16|596.14|594.14|596.33|594.33|596.14|594.14|23
1606224110000|2020-11-24 13:21:50|596.08|594.08|596.29|594.29|596.29|594.29|595.96|593.96|22
1606224120000|2020-11-24 13:22:00|596.27|594.27|596.86|594.86|597|595|596.27|594.27|27
1606224130000|2020-11-24 13:22:10|596.83|594.83|597.13|595.13|597.13|595.13|596.79|594.79|18
1606224140000|2020-11-24 13:22:20|597.29|595.29|597.79|595.79|598.15|596.15|597.15|595.15|13
1606224150000|2020-11-24 13:22:30|597.77|595.77|597.54|595.54|597.88|595.88|597.54|595.54|28
1606224160000|2020-11-24 13:22:40|597.55|595.55|597.71|595.71|597.71|595.71|597.23|595.23|15
1606224170000|2020-11-24 13:22:50|597.74|595.74|597.34|595.34|597.87|595.87|597.3|595.3|24
1606224180000|2020-11-24 13:23:00|597.33|595.33|597.48|595.48|597.48|595.48|597.28|595.28|26
1606224190000|2020-11-24 13:23:10|597.56|595.56|597.29|595.29|597.58|595.58|597.29|595.29|23
1606224200000|2020-11-24 13:23:20|597.28|595.28|596.84|594.84|597.28|595.28|596.72|594.72|27
1606224210000|2020-11-24 13:23:30|596.88|594.88|597.22|595.22|597.5|595.5|596.88|594.88|20
1606224220000|2020-11-24 13:23:40|597.21|595.21|596.42|594.42|597.21|595.21|596.42|594.42|24
1606224230000|2020-11-24 13:23:50|596.41|594.41|596.21|594.21|596.43|594.43|596.05|594.05|21
1606224240000|2020-11-24 13:24:00|596.13|594.13|596.26|594.26|596.31|594.31|596.13|594.13|11
1606224250000|2020-11-24 13:24:10|596.28|594.28|596.22|594.22|596.29|594.29|596.16|594.16|24
1606224260000|2020-11-24 13:24:20|596.24|594.24|596.32|594.32|596.55|594.55|596.24|594.24|10
1606224270000|2020-11-24 13:24:30|596.31|594.31|596.4|594.4|596.49|594.49|596.21|594.21|20
1606224280000|2020-11-24 13:24:40|596.38|594.38|596.44|594.44|596.51|594.51|596.38|594.38|16
1606224290000|2020-11-24 13:24:50|596.43|594.43|595.98|593.98|596.43|594.43|595.98|593.98|21
1606224300000|2020-11-24 13:25:00|595.92|593.92|595.4|593.4|595.92|593.92|595.4|593.4|12
1606224310000|2020-11-24 13:25:10|595.39|593.39|595.57|593.57|595.63|593.63|595.37|593.37|25
1606224320000|2020-11-24 13:25:20|595.56|593.56|595.59|593.59|595.6|593.6|595.54|593.54|21
1606224330000|2020-11-24 13:25:30|595.69|593.69|595.24|593.24|595.92|593.92|595.24|593.24|20
1606224340000|2020-11-24 13:25:40|595.23|593.23|595.15|593.15|595.23|593.23|595.11|593.11|20
1606224350000|2020-11-24 13:25:50|595.14|593.14|595.04|593.04|595.15|593.15|594.99|592.99|19
1606224360000|2020-11-24 13:26:00|595.09|593.09|595.36|593.36|595.36|593.36|595.09|593.09|4
1606224370000|2020-11-24 13:26:10|595.68|593.68|596.02|594.02|596.08|594.08|595.48|593.48|27
1606224380000|2020-11-24 13:26:20|596.03|594.03|595.99|593.99|596.07|594.07|595.73|593.73|20
1606224390000|2020-11-24 13:26:30|595.98|593.98|595.14|593.14|595.98|593.98|595.14|593.14|17
1606224400000|2020-11-24 13:26:40|595.16|593.16|595.8|593.8|595.8|593.8|595.16|593.16|16
1606224410000|2020-11-24 13:26:50|595.66|593.66|595.68|593.68|595.71|593.71|595.65|593.65|7
1606224420000|2020-11-24 13:27:00|595.67|593.67|595.73|593.73|595.73|593.73|595.32|593.32|20
1606224430000|2020-11-24 13:27:10|595.46|593.46|596.24|594.24|596.24|594.24|595.46|593.46|22
1606224440000|2020-11-24 13:27:20|596.21|594.21|596.2|594.2|596.23|594.23|596.11|594.11|13
1606224450000|2020-11-24 13:27:30|596.25|594.25|596.53|594.53|596.53|594.53|596.2|594.2|16
1606224460000|2020-11-24 13:27:40|596.55|594.55|596.77|594.77|596.8|594.8|596.51|594.51|21
1606224470000|2020-11-24 13:27:50|596.95|594.95|596.75|594.75|597.15|595.15|596.75|594.75|15
1606224480000|2020-11-24 13:28:00|596.7|594.7|597.14|595.14|597.14|595.14|596.51|594.51|20
1606224490000|2020-11-24 13:28:10|597.07|595.07|597.19|595.19|597.19|595.19|596.91|594.91|9
1606224500000|2020-11-24 13:28:20|596.97|594.97|597.49|595.49|597.5|595.5|596.97|594.97|15
1606224510000|2020-11-24 13:28:30|597.48|595.48|597.58|595.58|597.59|595.59|596.82|594.82|26
1606224520000|2020-11-24 13:28:40|597.56|595.56|597.59|595.59|597.61|595.61|597.56|595.56|4
1606224530000|2020-11-24 13:28:50|597.54|595.54|597.28|595.28|597.54|595.54|597.21|595.21|13
1606224540000|2020-11-24 13:29:00|597.33|595.33|597.54|595.54|597.54|595.54|597.25|595.25|21
1606224550000|2020-11-24 13:29:10|597.62|595.62|597.9|595.9|597.9|595.9|597.62|595.62|10
1606224560000|2020-11-24 13:29:20|597.89|595.89|597.52|595.52|597.9|595.9|597.52|595.52|15
1606224570000|2020-11-24 13:29:30|597.51|595.51|597.51|595.51|597.51|595.51|597.49|595.49|12
1606224580000|2020-11-24 13:29:40|597.5|595.5|597.49|595.49|597.5|595.5|597.48|595.48|8
1606224590000|2020-11-24 13:29:50|597.48|595.48|597.02|595.02|597.48|595.48|597.02|595.02|7
1606224600000|2020-11-24 13:30:00|597.04|595.04|597.84|595.84|597.84|595.84|597.02|595.02|16
1606224610000|2020-11-24 13:30:10|597.79|595.79|597.98|595.98|598.13|596.13|597.79|595.79|8
1606224620000|2020-11-24 13:30:20|598.02|596.02|598.25|596.25|598.29|596.29|598.02|596.02|7
1606224630000|2020-11-24 13:30:30|598.24|596.24|597.74|595.74|598.24|596.24|597.47|595.47|21
1606224640000|2020-11-24 13:30:40|597.77|595.77|598.07|596.07|598.13|596.13|597.77|595.77|12
1606224650000|2020-11-24 13:30:50|598.1|596.1|598.67|596.67|598.71|596.71|598.1|596.1|21
1606224660000|2020-11-24 13:31:00|598.66|596.66|599.03|597.03|599.03|597.03|598.66|596.66|18
1606224670000|2020-11-24 13:31:10|599.05|597.05|599.09|597.09|599.11|597.11|599.03|597.03|15
1606224680000|2020-11-24 13:31:20|599.1|597.1|599.07|597.07|599.27|597.27|599.05|597.05|27
1606224690000|2020-11-24 13:31:30|599.04|597.04|598.93|596.93|599.12|597.12|598.93|596.93|21
1606224700000|2020-11-24 13:31:40|598.94|596.94|599.33|597.33|599.33|597.33|598.94|596.94|11
1606224710000|2020-11-24 13:31:50|599.38|597.38|599.37|597.37|599.38|597.38|599.27|597.27|8
1606224720000|2020-11-24 13:32:00|599.38|597.38|599.45|597.45|599.45|597.45|599.38|597.38|2
1606224730000|2020-11-24 13:32:10|599.5|597.5|599.49|597.49|599.6|597.6|599.47|597.47|13
1606224740000|2020-11-24 13:32:20|599.59|597.59|599.78|597.78|599.78|597.78|599.59|597.59|5
1606224750000|2020-11-24 13:32:30|599.75|597.75|599.7|597.7|599.78|597.78|599.7|597.7|7
1606224760000|2020-11-24 13:32:40|599.59|597.59|599.07|597.07|599.59|597.59|599.07|597.07|8
1606224770000|2020-11-24 13:32:50|599.09|597.09|599.06|597.06|599.11|597.11|599.05|597.05|11
1606224780000|2020-11-24 13:33:00|599.05|597.05|599.05|597.05|599.07|597.07|599.05|597.05|7
1606224790000|2020-11-24 13:33:10|599.04|597.04|598.88|596.88|599.04|597.04|598.84|596.84|12
1606224800000|2020-11-24 13:33:20|598.87|596.87|598.48|596.48|598.88|596.88|598.42|596.42|16
1606224810000|2020-11-24 13:33:30|598.53|596.53|598.45|596.45|598.55|596.55|598.44|596.44|8
1606224820000|2020-11-24 13:33:40|598.58|596.58|598.5|596.5|598.58|596.58|598.45|596.45|8
1606224830000|2020-11-24 13:33:50|598.55|596.55|598.98|596.98|598.98|596.98|598.55|596.55|13
1606224840000|2020-11-24 13:34:00|598.97|596.97|599.22|597.22|599.22|597.22|598.78|596.78|14
1606224850000|2020-11-24 13:34:10|599.17|597.17|598.98|596.98|599.17|597.17|598.97|596.97|21
1606224860000|2020-11-24 13:34:20|598.96|596.96|598.87|596.87|598.96|596.96|598.52|596.52|17
1606224870000|2020-11-24 13:34:30|598.88|596.88|598.65|596.65|598.88|596.88|598.65|596.65|15
1606224880000|2020-11-24 13:34:40|598.64|596.64|598.82|596.82|598.82|596.82|598.6|596.6|13
1606224890000|2020-11-24 13:34:50|598.92|596.92|598.21|596.21|598.92|596.92|598.21|596.21|14
1606224900000|2020-11-24 13:35:00|598.18|596.18|597.44|595.44|598.18|596.18|597.44|595.44|9
1606224910000|2020-11-24 13:35:10|597.43|595.43|597.4|595.4|597.43|595.43|597.26|595.26|9
1606224920000|2020-11-24 13:35:20|597.46|595.46|598.39|596.39|598.39|596.39|597.46|595.46|22
1606224930000|2020-11-24 13:35:30|598.5|596.5|598.82|596.82|598.82|596.82|598.45|596.45|14
1606224940000|2020-11-24 13:35:40|598.83|596.83|599.18|597.18|599.18|597.18|598.63|596.63|12
1606224950000|2020-11-24 13:35:50|599.2|597.2|599.37|597.37|599.55|597.55|599.2|597.2|10
1606224960000|2020-11-24 13:36:00|599.38|597.38|599.61|597.61|599.61|597.61|599.38|597.38|5
1606224970000|2020-11-24 13:36:10|599.63|597.63|599.48|597.48|599.73|597.73|599.48|597.48|10
1606224980000|2020-11-24 13:36:20|599.4|597.4|599.4|597.4|599.57|597.57|599.4|597.4|10
1606224990000|2020-11-24 13:36:30|599.39|597.39|599.27|597.27|599.39|597.39|599.02|597.02|14
1606225000000|2020-11-24 13:36:40|599.35|597.35|599.55|597.55|599.73|597.73|599.27|597.27|22
1606225010000|2020-11-24 13:36:50|599.49|597.49|599.65|597.65|599.67|597.67|599.33|597.33|23
1606225020000|2020-11-24 13:37:00|599.67|597.67|599.98|597.98|599.98|597.98|599.49|597.49|18
1606225030000|2020-11-24 13:37:10|600.08|598.08|599.95|597.95|600.15|598.15|599.89|597.89|18
1606225040000|2020-11-24 13:37:20|599.94|597.94|600.22|598.22|600.22|598.22|599.94|597.94|10
1606225050000|2020-11-24 13:37:30|600.24|598.24|600.79|598.79|600.93|598.93|600.21|598.21|12
1606225060000|2020-11-24 13:37:40|600.86|598.86|600.96|598.96|600.96|598.96|600.84|598.84|6
1606225070000|2020-11-24 13:37:50|601.04|599.04|600.64|598.64|601.29|599.29|600.63|598.63|8
1606225080000|2020-11-24 13:38:00|600.63|598.63|600.88|598.88|600.88|598.88|600.62|598.62|13
1606225090000|2020-11-24 13:38:10|600.9|598.9|601.13|599.13|601.21|599.21|600.9|598.9|12
1606225100000|2020-11-24 13:38:20|601.23|599.23|601.6|599.6|601.65|599.65|601.07|599.07|15
1606225110000|2020-11-24 13:38:30|601.59|599.59|601.63|599.63|601.63|599.63|601.57|599.57|17
1606225120000|2020-11-24 13:38:40|601.62|599.62|602.07|600.07|602.09|600.09|601.57|599.57|15
1606225130000|2020-11-24 13:38:50|602.18|600.18|602.33|600.33|602.43|600.43|601.81|599.81|24
1606225140000|2020-11-24 13:39:00|602.34|600.34|602.43|600.43|602.61|600.61|602.19|600.19|22
1606225150000|2020-11-24 13:39:10|602.68|600.68|602.81|600.81|602.81|600.81|602.41|600.41|7
1606225160000|2020-11-24 13:39:20|602.78|600.78|602.09|600.09|602.78|600.78|602.09|600.09|22
1606225170000|2020-11-24 13:39:30|602.08|600.08|601.84|599.84|602.11|600.11|601.77|599.77|26
1606225180000|2020-11-24 13:39:40|601.83|599.83|600.9|598.9|601.83|599.83|600.9|598.9|26
1606225190000|2020-11-24 13:39:50|600.89|598.89|601.78|599.78|601.79|599.79|600.88|598.88|27
1606225200000|2020-11-24 13:40:00|601.79|599.79|601.98|599.98|602.31|600.31|601.77|599.77|26
1606225210000|2020-11-24 13:40:10|602.01|600.01|601.96|599.96|602.31|600.31|601.95|599.95|18
1606225220000|2020-11-24 13:40:20|601.99|599.99|602.02|600.02|602.41|600.41|601.96|599.96|20
1606225230000|2020-11-24 13:40:30|602.03|600.03|602.41|600.41|602.43|600.43|601.86|599.86|15
1606225240000|2020-11-24 13:40:40|602.45|600.45|602.03|600.03|602.55|600.55|602.03|600.03|14
1606225250000|2020-11-24 13:40:50|602.02|600.02|601.45|599.45|602.02|600.02|601.45|599.45|15
1606225260000|2020-11-24 13:41:00|601.54|599.54|601.89|599.89|601.89|599.89|601.54|599.54|20
1606225270000|2020-11-24 13:41:10|601.9|599.9|601.81|599.81|601.95|599.95|601.48|599.48|23
1606225280000|2020-11-24 13:41:20|601.79|599.79|602|600|602.23|600.23|601.74|599.74|23
1606225290000|2020-11-24 13:41:30|602.28|600.28|602.42|600.42|602.52|600.52|602.21|600.21|24
1606225300000|2020-11-24 13:41:40|602.43|600.43|602.93|600.93|602.93|600.93|602.43|600.43|15
1606225310000|2020-11-24 13:41:50|602.73|600.73|603.39|601.39|603.39|601.39|602.73|600.73|19
1606225320000|2020-11-24 13:42:00|603.38|601.38|602.62|600.62|603.4|601.4|602.62|600.62|23
1606225330000|2020-11-24 13:42:10|602.61|600.61|602.82|600.82|602.89|600.89|602.6|600.6|27
1606225340000|2020-11-24 13:42:20|602.81|600.81|602.71|600.71|602.99|600.99|602.67|600.67|27
1606225350000|2020-11-24 13:42:30|602.76|600.76|603.04|601.04|603.04|601.04|602.75|600.75|21
1606225360000|2020-11-24 13:42:40|602.84|600.84|602.84|600.84|602.84|600.84|602.84|600.84|1
1606225370000|2020-11-24 13:42:50|602.83|600.83|602.72|600.72|602.95|600.95|602.72|600.72|6
1606225380000|2020-11-24 13:43:00|602.75|600.75|602.71|600.71|602.95|600.95|602.71|600.71|9
1606225390000|2020-11-24 13:43:10|602.74|600.74|602.58|600.58|602.89|600.89|602.58|600.58|12
1606225400000|2020-11-24 13:43:20|602.61|600.61|602.17|600.17|602.72|600.72|602.17|600.17|25
1606225410000|2020-11-24 13:43:30|602.13|600.13|602.28|600.28|602.43|600.43|601.96|599.96|25
1606225420000|2020-11-24 13:43:40|602.06|600.06|602.33|600.33|602.33|600.33|601.95|599.95|21
1606225430000|2020-11-24 13:43:50|602.42|600.42|602.43|600.43|602.83|600.83|602.4|600.4|24
1606225440000|2020-11-24 13:44:00|602.44|600.44|602.83|600.83|602.83|600.83|602.44|600.44|11
1606225450000|2020-11-24 13:44:10|602.96|600.96|603.02|601.02|603.03|601.03|602.96|600.96|3
1606225460000|2020-11-24 13:44:20|603.32|601.32|603|601|603.32|601.32|602.97|600.97|14
1606225470000|2020-11-24 13:44:30|603.02|601.02|603.25|601.25|603.25|601.25|602.96|600.96|19
1606225480000|2020-11-24 13:44:40|603.27|601.27|603.34|601.34|603.39|601.39|603.25|601.25|8
1606225490000|2020-11-24 13:44:50|603.37|601.37|603.31|601.31|603.38|601.38|603.31|601.31|9
1606225500000|2020-11-24 13:45:00|603.27|601.27|603.03|601.03|603.27|601.27|602.81|600.81|14
1606225510000|2020-11-24 13:45:10|603|601|603.02|601.02|603.08|601.08|602.95|600.95|15
1606225520000|2020-11-24 13:45:20|602.97|600.97|603.3|601.3|603.3|601.3|602.97|600.97|5
1606225530000|2020-11-24 13:45:30|603.35|601.35|603.35|601.35|603.4|601.4|603.35|601.35|5
1606225540000|2020-11-24 13:45:40|603.4|601.4|603.5|601.5|603.5|601.5|603.4|601.4|2
1606225550000|2020-11-24 13:45:50|603.49|601.49|603.08|601.08|603.49|601.49|603.08|601.08|3
1606225560000|2020-11-24 13:46:00|603.1|601.1|602.83|600.83|603.14|601.14|602.83|600.83|16
1606225570000|2020-11-24 13:46:10|602.82|600.82|602.9|600.9|602.92|600.92|602.78|600.78|11
1606225580000|2020-11-24 13:46:20|602.89|600.89|602.47|600.47|602.91|600.91|602.44|600.44|15
1606225590000|2020-11-24 13:46:30|602.57|600.57|602.12|600.12|602.57|600.57|602.03|600.03|14
1606225600000|2020-11-24 13:46:40|602.11|600.11|601.97|599.97|602.12|600.12|601.97|599.97|6
1606225610000|2020-11-24 13:46:50|601.95|599.95|602.27|600.27|602.28|600.28|601.92|599.92|11
1606225620000|2020-11-24 13:47:00|602.25|600.25|601.59|599.59|602.25|600.25|601.57|599.57|18
1606225630000|2020-11-24 13:47:10|601.56|599.56|601.48|599.48|601.59|599.59|601.48|599.48|9
1606225640000|2020-11-24 13:47:20|601.47|599.47|601.78|599.78|601.83|599.83|601.47|599.47|12
1606225650000|2020-11-24 13:47:30|601.75|599.75|601.75|599.75|601.75|599.75|601.75|599.75|1
1606225660000|2020-11-24 13:47:40|601.83|599.83|601.88|599.88|601.88|599.88|601.78|599.78|6
1606225680000|2020-11-24 13:48:00|601.85|599.85|601.88|599.88|601.88|599.88|601.84|599.84|4
1606225690000|2020-11-24 13:48:10|602|600|602|600|602.1|600.1|602|600|5
1606225700000|2020-11-24 13:48:20|602.03|600.03|602.44|600.44|602.45|600.45|602|600|6
1606225710000|2020-11-24 13:48:30|602.38|600.38|602.43|600.43|602.43|600.43|602.28|600.28|12
1606225720000|2020-11-24 13:48:40|602.41|600.41|602.41|600.41|602.43|600.43|602.41|600.41|8
1606225730000|2020-11-24 13:48:50|602.4|600.4|602.24|600.24|602.4|600.4|602.24|600.24|8
1606225740000|2020-11-24 13:49:00|602.23|600.23|602.27|600.27|602.28|600.28|602.23|600.23|3
1606225750000|2020-11-24 13:49:10|602.26|600.26|602.4|600.4|602.41|600.41|602.26|600.26|11
1606225760000|2020-11-24 13:49:20|602.41|600.41|602.07|600.07|602.66|600.66|602.07|600.07|12
1606225770000|2020-11-24 13:49:30|602.06|600.06|602.35|600.35|602.38|600.38|602.05|600.05|14
1606225780000|2020-11-24 13:49:40|602.34|600.34|601.98|599.98|602.34|600.34|601.81|599.81|16
1606225790000|2020-11-24 13:49:50|602.06|600.06|602.02|600.02|602.15|600.15|602.02|600.02|8
1606225800000|2020-11-24 13:50:00|602.12|600.12|601.56|599.56|602.12|600.12|601.56|599.56|13
1606225810000|2020-11-24 13:50:10|601.52|599.52|601.93|599.93|601.93|599.93|601.39|599.39|18
1606225820000|2020-11-24 13:50:20|601.92|599.92|601.7|599.7|601.92|599.92|601.66|599.66|14
1606225830000|2020-11-24 13:50:30|601.71|599.71|601.93|599.93|601.93|599.93|601.7|599.7|17
1606225850000|2020-11-24 13:50:50|601.92|599.92|601.92|599.92|601.93|599.93|601.8|599.8|11
1606225860000|2020-11-24 13:51:00|601.93|599.93|601.88|599.88|601.93|599.93|601.84|599.84|10
1606225870000|2020-11-24 13:51:10|601.92|599.92|601.81|599.81|601.93|599.93|601.81|599.81|4
1606225880000|2020-11-24 13:51:20|601.85|599.85|602.03|600.03|602.03|600.03|601.85|599.85|9
1606225890000|2020-11-24 13:51:30|602|600|602.03|600.03|602.03|600.03|601.99|599.99|4
1606225900000|2020-11-24 13:51:40|602.13|600.13|602.28|600.28|602.28|600.28|602.13|600.13|2
1606225910000|2020-11-24 13:51:50|602.3|600.3|602.35|600.35|602.35|600.35|602.3|600.3|3
1606225930000|2020-11-24 13:52:10|602.48|600.48|602.77|600.77|602.78|600.78|602.48|600.48|8
1606225940000|2020-11-24 13:52:20|602.85|600.85|603.08|601.08|603.08|601.08|602.85|600.85|14
1606225950000|2020-11-24 13:52:30|603.07|601.07|603.58|601.58|603.58|601.58|603.07|601.07|16
1606225960000|2020-11-24 13:52:40|603.64|601.64|603.71|601.71|603.73|601.73|603.53|601.53|15
1606225970000|2020-11-24 13:52:50|603.75|601.75|604.22|602.22|604.22|602.22|603.75|601.75|9
1606225980000|2020-11-24 13:53:00|604.2|602.2|603.85|601.85|604.2|602.2|603.82|601.82|3
1606225990000|2020-11-24 13:53:10|603.83|601.83|604.36|602.36|604.36|602.36|603.77|601.77|14
1606226000000|2020-11-24 13:53:20|604.41|602.41|604.41|602.41|604.41|602.41|604.39|602.39|3
1606226010000|2020-11-24 13:53:30|604.43|602.43|604.68|602.68|604.68|602.68|604.43|602.43|6
1606226020000|2020-11-24 13:53:40|604.75|602.75|605.42|603.42|605.42|603.42|604.75|602.75|15
1606226030000|2020-11-24 13:53:50|605.47|603.47|605.54|603.54|605.54|603.54|605.45|603.45|9
1606226040000|2020-11-24 13:54:00|605.62|603.62|605.27|603.27|605.64|603.64|604.95|602.95|18
1606226050000|2020-11-24 13:54:10|605.3|603.3|605.72|603.72|605.8|603.8|605.3|603.3|10
1606226060000|2020-11-24 13:54:20|605.77|603.77|605.78|603.78|605.78|603.78|605.77|603.77|2
1606226070000|2020-11-24 13:54:30|605.8|603.8|605.95|603.95|605.95|603.95|605.8|603.8|3
1606226080000|2020-11-24 13:54:40|605.98|603.98|606.18|604.18|606.18|604.18|605.97|603.97|5
1606226090000|2020-11-24 13:54:50|606.31|604.31|606.55|604.55|606.56|604.56|606.31|604.31|6
1606226100000|2020-11-24 13:55:00|606.52|604.52|606.11|604.11|606.56|604.56|606.11|604.11|10
1606226110000|2020-11-24 13:55:10|606.12|604.12|605.96|603.96|606.53|604.53|605.96|603.96|16
1606226120000|2020-11-24 13:55:20|605.91|603.91|606.08|604.08|606.09|604.09|605.74|603.74|21
1606226130000|2020-11-24 13:55:30|606.1|604.1|605.2|603.2|606.12|604.12|605.2|603.2|18
1606226140000|2020-11-24 13:55:40|605.14|603.14|605.41|603.41|605.41|603.41|604.81|602.81|15
1606226150000|2020-11-24 13:55:50|605.42|603.42|605.19|603.19|605.45|603.45|605.19|603.19|13
1606226160000|2020-11-24 13:56:00|605.31|603.31|605.17|603.17|605.51|603.51|605.05|603.05|11
1606226170000|2020-11-24 13:56:10|605.21|603.21|605.84|603.84|605.84|603.84|605.21|603.21|9
1606226180000|2020-11-24 13:56:20|605.81|603.81|605.55|603.55|605.81|603.81|605.41|603.41|13
1606226190000|2020-11-24 13:56:30|605.57|603.57|605.98|603.98|605.98|603.98|605.57|603.57|15
1606226200000|2020-11-24 13:56:40|605.88|603.88|605.73|603.73|605.88|603.88|605.68|603.68|17
1606226210000|2020-11-24 13:56:50|605.83|603.83|605.85|603.85|605.98|603.98|605.73|603.73|11
1606226220000|2020-11-24 13:57:00|605.83|603.83|606.1|604.1|606.1|604.1|605.75|603.75|12
1606226230000|2020-11-24 13:57:10|606.15|604.15|606.23|604.23|606.23|604.23|606.13|604.13|7
1606226240000|2020-11-24 13:57:20|606.4|604.4|606.46|604.46|606.46|604.46|606.4|604.4|7
1606226250000|2020-11-24 13:57:30|606.43|604.43|606.53|604.53|606.55|604.55|606.43|604.43|11
1606226260000|2020-11-24 13:57:40|606.52|604.52|606.49|604.49|606.57|604.57|606.49|604.49|11
1606226270000|2020-11-24 13:57:50|606.48|604.48|606.16|604.16|606.48|604.48|606.13|604.13|12
1606226280000|2020-11-24 13:58:00|606.18|604.18|606.4|604.4|606.4|604.4|606.13|604.13|7
1606226290000|2020-11-24 13:58:10|606.38|604.38|606.63|604.63|606.7|604.7|606.38|604.38|8
1606226300000|2020-11-24 13:58:20|606.65|604.65|606.65|604.65|606.65|604.65|606.63|604.63|3
1606226310000|2020-11-24 13:58:30|606.6|604.6|606.65|604.65|606.65|604.65|606.6|604.6|3
1606226320000|2020-11-24 13:58:40|606.6|604.6|606.7|604.7|606.7|604.7|606.6|604.6|5
1606226330000|2020-11-24 13:58:50|606.6|604.6|606.63|604.63|606.63|604.63|606.6|604.6|3
1606226340000|2020-11-24 13:59:00|606.6|604.6|606.56|604.56|606.6|604.6|606.48|604.48|15
1606226350000|2020-11-24 13:59:10|606.47|604.47|606.14|604.14|606.47|604.47|606.04|604.04|17
1606226360000|2020-11-24 13:59:20|606.16|604.16|605.85|603.85|606.16|604.16|605.85|603.85|15
1606226370000|2020-11-24 13:59:30|605.84|603.84|605.63|603.63|605.84|603.84|605.63|603.63|12
1606226380000|2020-11-24 13:59:40|605.62|603.62|605.52|603.52|605.87|603.87|605.45|603.45|21
1606226390000|2020-11-24 13:59:50|605.51|603.51|605.82|603.82|605.82|603.82|605.26|603.26|18
1606226400000|2020-11-24 14:00:00|605.81|603.81|604.96|602.96|605.81|603.81|604.93|602.93|15
1606226410000|2020-11-24 14:00:10|604.88|602.88|604.3|602.3|604.88|602.88|604.27|602.27|14
1606226420000|2020-11-24 14:00:20|604.13|602.13|603.3|601.3|604.13|602.13|603.3|601.3|22
1606226430000|2020-11-24 14:00:30|603.29|601.29|603.22|601.22|603.44|601.44|603.22|601.22|18
1606226440000|2020-11-24 14:00:40|603.17|601.17|603.37|601.37|603.41|601.41|603.17|601.17|19
1606226450000|2020-11-24 14:00:50|603.23|601.23|603.82|601.82|603.84|601.84|603.23|601.23|25
1606226460000|2020-11-24 14:01:00|603.86|601.86|604.57|602.57|604.63|602.63|603.85|601.85|16
1606226470000|2020-11-24 14:01:10|604.55|602.55|604.63|602.63|604.63|602.63|604.55|602.55|9
1606226480000|2020-11-24 14:01:20|604.71|602.71|605.1|603.1|605.15|603.15|604.71|602.71|8
1606226490000|2020-11-24 14:01:30|605.25|603.25|605.43|603.43|605.64|603.64|605.25|603.25|23
1606226500000|2020-11-24 14:01:40|605.42|603.42|605.18|603.18|605.42|603.42|604.66|602.66|20
1606226510000|2020-11-24 14:01:50|605.13|603.13|605.2|603.2|605.44|603.44|605.12|603.12|15
1606226520000|2020-11-24 14:02:00|605.19|603.19|605.57|603.57|605.57|603.57|605.09|603.09|16
1606226530000|2020-11-24 14:02:10|605.47|603.47|605.48|603.48|605.58|603.58|605.41|603.41|12
1606226540000|2020-11-24 14:02:20|605.4|603.4|605.59|603.59|605.59|603.59|605.37|603.37|12
1606226550000|2020-11-24 14:02:30|605.74|603.74|605.73|603.73|605.78|603.78|605.7|603.7|5
1606226560000|2020-11-24 14:02:40|605.7|603.7|605.7|603.7|605.7|603.7|605.7|603.7|1
1606226570000|2020-11-24 14:02:50|605.73|603.73|605.73|603.73|605.73|603.73|605.73|603.73|1
1606226580000|2020-11-24 14:03:00|605.7|603.7|605.7|603.7|605.7|603.7|605.7|603.7|1
1606226590000|2020-11-24 14:03:10|605.69|603.69|605.46|603.46|605.69|603.69|605.33|603.33|23
1606226600000|2020-11-24 14:03:20|605.45|603.45|605.29|603.29|605.45|603.45|605.29|603.29|13
1606226610000|2020-11-24 14:03:30|605.31|603.31|605.33|603.33|605.4|603.4|605.31|603.31|9
1606226620000|2020-11-24 14:03:40|605.32|603.32|605.47|603.47|605.47|603.47|605.24|603.24|16
1606226630000|2020-11-24 14:03:50|605.52|603.52|605.64|603.64|605.7|603.7|605.37|603.37|20
1606226640000|2020-11-24 14:04:00|605.63|603.63|605.07|603.07|605.63|603.63|605.07|603.07|12
1606226650000|2020-11-24 14:04:10|605.02|603.02|604.96|602.96|605.02|603.02|604.96|602.96|2
1606226660000|2020-11-24 14:04:20|605.03|603.03|604.99|602.99|605.12|603.12|604.99|602.99|8
1606226670000|2020-11-24 14:04:30|605.03|603.03|605.02|603.02|605.08|603.08|604.97|602.97|6
1606226680000|2020-11-24 14:04:40|604.97|602.97|604.86|602.86|604.97|602.97|604.86|602.86|8
1606226690000|2020-11-24 14:04:50|604.74|602.74|604.73|602.73|604.77|602.77|604.73|602.73|6
1606226700000|2020-11-24 14:05:00|604.72|602.72|604.69|602.69|604.79|602.79|604.69|602.69|12
1606226710000|2020-11-24 14:05:10|604.68|602.68|604.7|602.7|604.96|602.96|604.68|602.68|9
1606226720000|2020-11-24 14:05:20|604.68|602.68|604.68|602.68|604.68|602.68|604.68|602.68|1
1606226730000|2020-11-24 14:05:30|604.67|602.67|604.82|602.82|604.92|602.92|604.67|602.67|8
1606226740000|2020-11-24 14:05:40|604.89|602.89|604.96|602.96|604.96|602.96|604.89|602.89|15
1606226750000|2020-11-24 14:05:50|604.91|602.91|604.96|602.96|604.96|602.96|604.88|602.88|13
1606226760000|2020-11-24 14:06:00|604.93|602.93|604.96|602.96|604.96|602.96|604.9|602.9|9
1606226770000|2020-11-24 14:06:10|604.95|602.95|604.96|602.96|604.96|602.96|604.92|602.92|8
1606226780000|2020-11-24 14:06:20|604.95|602.95|605.38|603.38|605.38|603.38|604.93|602.93|13
1606226790000|2020-11-24 14:06:30|605.33|603.33|605.33|603.33|605.33|603.33|605.33|603.33|1
1606226800000|2020-11-24 14:06:40|605.32|603.32|605.53|603.53|605.53|603.53|605.32|603.32|9
1606226810000|2020-11-24 14:06:50|605.6|603.6|605.54|603.54|605.6|603.6|605.52|603.52|5
1606226820000|2020-11-24 14:07:00|605.6|603.6|605.78|603.78|605.78|603.78|605.53|603.53|6
1606226830000|2020-11-24 14:07:10|605.83|603.83|605.98|603.98|605.98|603.98|605.83|603.83|4
1606226840000|2020-11-24 14:07:20|606|604|605.8|603.8|606.13|604.13|605.8|603.8|12
1606226850000|2020-11-24 14:07:30|605.79|603.79|605.77|603.77|605.79|603.79|605.73|603.73|11
1606226860000|2020-11-24 14:07:40|605.78|603.78|605.77|603.77|605.79|603.79|605.67|603.67|20
1606226870000|2020-11-24 14:07:50|605.75|603.75|605.6|603.6|605.75|603.75|605.6|603.6|17
1606226880000|2020-11-24 14:08:00|605.61|603.61|605.3|603.3|605.61|603.61|605.3|603.3|7
1606226890000|2020-11-24 14:08:10|605.29|603.29|605.48|603.48|605.49|603.49|605.18|603.18|21
1606226900000|2020-11-24 14:08:20|605.47|603.47|605.32|603.32|605.47|603.47|605.32|603.32|15
1606226910000|2020-11-24 14:08:30|605.31|603.31|605.3|603.3|605.33|603.33|605.3|603.3|10
1606226920000|2020-11-24 14:08:40|605.29|603.29|605.27|603.27|605.29|603.29|605.26|603.26|17
1606226930000|2020-11-24 14:08:50|605.26|603.26|605.13|603.13|605.29|603.29|605.1|603.1|13
1606226940000|2020-11-24 14:09:00|605.1|603.1|605.09|603.09|605.13|603.13|605.09|603.09|4
1606226950000|2020-11-24 14:09:10|605.1|603.1|604.92|602.92|605.1|603.1|604.92|602.92|3
1606226960000|2020-11-24 14:09:20|604.77|602.77|604.73|602.73|604.77|602.77|604.73|602.73|18
1606226970000|2020-11-24 14:09:30|604.74|602.74|604.6|602.6|604.75|602.75|604.6|602.6|11
1606226980000|2020-11-24 14:09:40|604.59|602.59|604.12|602.12|604.61|602.61|604.05|602.05|11
1606226990000|2020-11-24 14:09:50|604.17|602.17|604.01|602.01|604.17|602.17|604.01|602.01|7
1606227000000|2020-11-24 14:10:00|604.02|602.02|604.02|602.02|604.03|602.03|603.98|601.98|20
1606227010000|2020-11-24 14:10:10|604.01|602.01|603.14|601.14|604.01|602.01|603.08|601.08|24
1606227020000|2020-11-24 14:10:20|603.09|601.09|603|601|603.21|601.21|602.96|600.96|25
1606227030000|2020-11-24 14:10:30|603.01|601.01|602.35|600.35|603.01|601.01|602.35|600.35|20
1606227040000|2020-11-24 14:10:40|602.31|600.31|602.54|600.54|602.58|600.58|602.08|600.08|24
1606227050000|2020-11-24 14:10:50|602.56|600.56|602.44|600.44|602.63|600.63|602.44|600.44|22
1606227060000|2020-11-24 14:11:00|602.43|600.43|602.07|600.07|602.44|600.44|602.07|600.07|15
1606227070000|2020-11-24 14:11:10|602.08|600.08|602.2|600.2|602.2|600.2|601.98|599.98|15
1606227080000|2020-11-24 14:11:20|602.23|600.23|602.07|600.07|602.23|600.23|602.06|600.06|16
1606227090000|2020-11-24 14:11:30|602.13|600.13|602.46|600.46|602.46|600.46|602.13|600.13|13
1606227100000|2020-11-24 14:11:40|602.49|600.49|603.25|601.25|603.29|601.29|602.49|600.49|24
1606227110000|2020-11-24 14:11:50|603.26|601.26|603.25|601.25|603.33|601.33|603.25|601.25|8
1606227120000|2020-11-24 14:12:00|603.24|601.24|603.16|601.16|603.27|601.27|603.16|601.16|25
1606227130000|2020-11-24 14:12:10|603.15|601.15|602.97|600.97|603.18|601.18|602.97|600.97|21
1606227140000|2020-11-24 14:12:20|602.63|600.63|602.98|600.98|602.98|600.98|602.4|600.4|20
1606227150000|2020-11-24 14:12:30|603.09|601.09|603.15|601.15|603.2|601.2|602.75|600.75|23
1606227160000|2020-11-24 14:12:40|603.16|601.16|602.49|600.49|603.22|601.22|602.49|600.49|28
1606227170000|2020-11-24 14:12:50|602.4|600.4|602.45|600.45|602.49|600.49|602.4|600.4|10
1606227180000|2020-11-24 14:13:00|602.44|600.44|602.74|600.74|602.77|600.77|602.43|600.43|19
1606227190000|2020-11-24 14:13:10|602.73|600.73|602.63|600.63|602.73|600.73|602.61|600.61|23
1606227200000|2020-11-24 14:13:20|602.6|600.6|602.6|600.6|602.62|600.62|602.6|600.6|7
1606227210000|2020-11-24 14:13:30|602.55|600.55|602.68|600.68|602.7|600.7|602.55|600.55|23
1606227220000|2020-11-24 14:13:40|602.73|600.73|603.15|601.15|603.15|601.15|602.73|600.73|11
1606227230000|2020-11-24 14:13:50|603.16|601.16|603.65|601.65|603.65|601.65|603.16|601.16|24
1606227240000|2020-11-24 14:14:00|603.6|601.6|603.16|601.16|603.63|601.63|603.15|601.15|17
1606227250000|2020-11-24 14:14:10|603.17|601.17|603.4|601.4|603.4|601.4|603.17|601.17|3
1606227260000|2020-11-24 14:14:20|603.37|601.37|603.36|601.36|603.37|601.37|603.29|601.29|10
1606227270000|2020-11-24 14:14:30|603.37|601.37|602.95|600.95|603.37|601.37|602.95|600.95|15
1606227280000|2020-11-24 14:14:40|602.96|600.96|602.99|600.99|602.99|600.99|602.53|600.53|17
1606227290000|2020-11-24 14:14:50|602.98|600.98|603.13|601.13|603.13|601.13|602.98|600.98|8
1606227300000|2020-11-24 14:15:00|603.18|601.18|602.66|600.66|603.18|601.18|602.66|600.66|14
1606227310000|2020-11-24 14:15:10|602.65|600.65|602.35|600.35|602.65|600.65|602.35|600.35|17
1606227320000|2020-11-24 14:15:20|602.29|600.29|602.47|600.47|602.61|600.61|602.17|600.17|24
1606227330000|2020-11-24 14:15:30|602.46|600.46|602.49|600.49|602.54|600.54|602.44|600.44|19
1606227340000|2020-11-24 14:15:40|602.48|600.48|602.57|600.57|602.57|600.57|602.45|600.45|13
1606227350000|2020-11-24 14:15:50|602.56|600.56|602.97|600.97|602.97|600.97|602.56|600.56|18
1606227360000|2020-11-24 14:16:00|602.98|600.98|602.46|600.46|603.18|601.18|602.46|600.46|21
1606227370000|2020-11-24 14:16:10|602.51|600.51|602.84|600.84|602.85|600.85|602.45|600.45|25
1606227380000|2020-11-24 14:16:20|602.91|600.91|603.22|601.22|603.22|601.22|602.91|600.91|20
1606227390000|2020-11-24 14:16:30|603.16|601.16|603.32|601.32|603.32|601.32|603.16|601.16|8
1606227400000|2020-11-24 14:16:40|603.3|601.3|604.11|602.11|604.11|602.11|603.3|601.3|15
1606227410000|2020-11-24 14:16:50|604.23|602.23|604.39|602.39|604.39|602.39|604.23|602.23|5
1606227420000|2020-11-24 14:17:00|604.32|602.32|604.54|602.54|604.54|602.54|604.26|602.26|10
1606227430000|2020-11-24 14:17:10|604.53|602.53|604.4|602.4|604.53|602.53|604.35|602.35|23
1606227440000|2020-11-24 14:17:20|604.43|602.43|604.66|602.66|604.66|602.66|604.43|602.43|5
1606227450000|2020-11-24 14:17:30|604.71|602.71|604.8|602.8|604.85|602.85|604.66|602.66|8
1606227460000|2020-11-24 14:17:40|604.85|602.85|604.61|602.61|604.86|602.86|604.58|602.58|18
1606227470000|2020-11-24 14:17:50|604.62|602.62|604.81|602.81|604.86|602.86|604.62|602.62|19
1606227480000|2020-11-24 14:18:00|604.82|602.82|604.64|602.64|604.86|602.86|604.64|602.64|12
1606227490000|2020-11-24 14:18:10|604.63|602.63|604.23|602.23|604.63|602.63|604.23|602.23|10
1606227500000|2020-11-24 14:18:20|604.25|602.25|604.17|602.17|604.32|602.32|604.17|602.17|18
1606227510000|2020-11-24 14:18:30|604.16|602.16|604.34|602.34|604.34|602.34|604.16|602.16|12
1606227520000|2020-11-24 14:18:40|604.44|602.44|604.43|602.43|604.45|602.45|604.42|602.42|11
1606227530000|2020-11-24 14:18:50|604.41|602.41|604.37|602.37|604.41|602.41|604.3|602.3|12
1606227540000|2020-11-24 14:19:00|604.36|602.36|604.66|602.66|604.72|602.72|604.33|602.33|11
1606227550000|2020-11-24 14:19:10|604.76|602.76|604.78|602.78|604.84|602.84|604.76|602.76|5
1606227560000|2020-11-24 14:19:20|604.66|602.66|604.4|602.4|604.66|602.66|604.4|602.4|23
1606227570000|2020-11-24 14:19:30|604.39|602.39|604.29|602.29|604.39|602.39|604.28|602.28|22
1606227580000|2020-11-24 14:19:40|604.28|602.28|604.17|602.17|604.28|602.28|604.17|602.17|16
1606227590000|2020-11-24 14:19:50|604.08|602.08|603.98|601.98|604.08|602.08|603.98|601.98|9
1606227600000|2020-11-24 14:20:00|603.97|601.97|604.16|602.16|604.16|602.16|603.93|601.93|11
1606227610000|2020-11-24 14:20:10|604.17|602.17|604.29|602.29|604.3|602.3|604.17|602.17|10
1606227620000|2020-11-24 14:20:20|604.3|602.3|604.29|602.29|604.33|602.33|604.24|602.24|23
1606227630000|2020-11-24 14:20:30|604.28|602.28|604.31|602.31|604.31|602.31|604.27|602.27|6
1606227640000|2020-11-24 14:20:40|604.37|602.37|604.57|602.57|604.57|602.57|604.37|602.37|6
1606227650000|2020-11-24 14:20:50|604.56|602.56|604.63|602.63|604.63|602.63|604.55|602.55|8
1606227660000|2020-11-24 14:21:00|604.67|602.67|604.57|602.57|604.93|602.93|604.57|602.57|22
1606227670000|2020-11-24 14:21:10|604.56|602.56|604.54|602.54|604.56|602.56|604.47|602.47|17
1606227680000|2020-11-24 14:21:20|604.53|602.53|604.54|602.54|604.55|602.55|604.49|602.49|22
1606227690000|2020-11-24 14:21:30|604.53|602.53|604.98|602.98|604.98|602.98|604.53|602.53|6
1606227700000|2020-11-24 14:21:40|604.97|602.97|605.1|603.1|605.1|603.1|604.97|602.97|10
1606227710000|2020-11-24 14:21:50|605.23|603.23|605.56|603.56|605.56|603.56|605.23|603.23|6
1606227720000|2020-11-24 14:22:00|605.59|603.59|605.7|603.7|605.7|603.7|605.59|603.59|3
1606227730000|2020-11-24 14:22:10|605.74|603.74|605.86|603.86|605.86|603.86|605.74|603.74|5
1606227740000|2020-11-24 14:22:20|605.96|603.96|605.22|603.22|606.1|604.1|605.22|603.22|11
1606227750000|2020-11-24 14:22:30|605.2|603.2|605.72|603.72|605.72|603.72|605.2|603.2|10
1606227760000|2020-11-24 14:22:40|605.82|603.82|605.95|603.95|606|604|605.82|603.82|8
1606227770000|2020-11-24 14:22:50|605.96|603.96|606.23|604.23|606.23|604.23|605.96|603.96|9
1606227780000|2020-11-24 14:23:00|606.25|604.25|606.38|604.38|606.38|604.38|606.25|604.25|3
1606227790000|2020-11-24 14:23:10|606.37|604.37|606.37|604.37|606.38|604.38|606.33|604.33|7
1606227800000|2020-11-24 14:23:20|606.38|604.38|606.38|604.38|606.38|604.38|606.38|604.38|1
1606227810000|2020-11-24 14:23:30|606.4|604.4|606.48|604.48|606.48|604.48|606.4|604.4|7
1606227820000|2020-11-24 14:23:40|606.47|604.47|606.48|604.48|606.48|604.48|606.37|604.37|6
1606227830000|2020-11-24 14:23:50|606.47|604.47|607.08|605.08|607.08|605.08|606.45|604.45|10
1606227840000|2020-11-24 14:24:00|607.04|605.04|606.12|604.12|607.08|605.08|606.07|604.07|18
1606227850000|2020-11-24 14:24:10|606.11|604.11|606.18|604.18|606.18|604.18|606.01|604.01|11
1606227860000|2020-11-24 14:24:20|606.21|604.21|606.72|604.72|606.72|604.72|606.13|604.13|11
1606227870000|2020-11-24 14:24:30|606.71|604.71|606.88|604.88|606.88|604.88|606.53|604.53|10
1606227880000|2020-11-24 14:24:40|606.89|604.89|606.91|604.91|606.91|604.91|606.84|604.84|3
1606227890000|2020-11-24 14:24:50|606.9|604.9|606.06|604.06|606.9|604.9|606.06|604.06|13
1606227900000|2020-11-24 14:25:00|606.05|604.05|606.25|604.25|606.3|604.3|605.99|603.99|22
1606227910000|2020-11-24 14:25:10|606.24|604.24|606.37|604.37|606.37|604.37|606.23|604.23|17
1606227920000|2020-11-24 14:25:20|606.38|604.38|606.63|604.63|606.64|604.64|606.34|604.34|20
1606227930000|2020-11-24 14:25:30|606.64|604.64|605.94|603.94|606.64|604.64|605.88|603.88|26
1606227940000|2020-11-24 14:25:40|605.92|603.92|605.71|603.71|605.98|603.98|605.71|603.71|14
1606227950000|2020-11-24 14:25:50|605.67|603.67|605.27|603.27|605.67|603.67|605.15|603.15|12
1606227960000|2020-11-24 14:26:00|605.38|603.38|605.34|603.34|605.58|603.58|605.08|603.08|26
1606227970000|2020-11-24 14:26:10|605.35|603.35|605.35|603.35|605.41|603.41|605.22|603.22|14
1606227980000|2020-11-24 14:26:20|605.33|603.33|605.53|603.53|605.55|603.55|605.32|603.32|8
1606227990000|2020-11-24 14:26:30|605.52|603.52|605.58|603.58|605.58|603.58|605.45|603.45|15
1606228000000|2020-11-24 14:26:40|605.63|603.63|605.66|603.66|605.7|603.7|605.61|603.61|11
1606228010000|2020-11-24 14:26:50|605.64|603.64|605.78|603.78|605.78|603.78|605.59|603.59|14
1606228020000|2020-11-24 14:27:00|605.7|603.7|605.94|603.94|605.94|603.94|605.7|603.7|11
1606228030000|2020-11-24 14:27:10|606.33|604.33|606.41|604.41|606.48|604.48|606.33|604.33|12
1606228040000|2020-11-24 14:27:20|606.44|604.44|606.68|604.68|606.68|604.68|606.34|604.34|17
1606228050000|2020-11-24 14:27:30|606.67|604.67|606.65|604.65|606.67|604.67|606.61|604.61|15
1606228060000|2020-11-24 14:27:40|606.64|604.64|606.73|604.73|606.77|604.77|606.64|604.64|16
1606228070000|2020-11-24 14:27:50|606.72|604.72|606.43|604.43|606.72|604.72|606.42|604.42|12
1606228080000|2020-11-24 14:28:00|606.42|604.42|606.41|604.41|606.44|604.44|606.35|604.35|11
1606228090000|2020-11-24 14:28:10|606.36|604.36|606.35|604.35|606.36|604.36|606.32|604.32|15
1606228100000|2020-11-24 14:28:20|606.36|604.36|606.2|604.2|606.45|604.45|606.2|604.2|19
1606228110000|2020-11-24 14:28:30|606.21|604.21|606.5|604.5|606.5|604.5|606.18|604.18|19
1606228120000|2020-11-24 14:28:40|606.52|604.52|606.38|604.38|606.57|604.57|606.38|604.38|24
1606228130000|2020-11-24 14:28:50|606.39|604.39|606.36|604.36|606.39|604.39|606.34|604.34|15
1606228140000|2020-11-24 14:29:00|606.35|604.35|606.7|604.7|606.7|604.7|606.35|604.35|12
1606228150000|2020-11-24 14:29:10|606.74|604.74|606.73|604.73|606.75|604.75|606.57|604.57|23
1606228160000|2020-11-24 14:29:20|606.74|604.74|606.75|604.75|606.75|604.75|606.68|604.68|10
1606228170000|2020-11-24 14:29:30|606.74|604.74|606.74|604.74|606.74|604.74|606.68|604.68|8
1606228180000|2020-11-24 14:29:40|606.76|604.76|606.8|604.8|606.8|604.8|606.76|604.76|3
1606228200000|2020-11-24 14:30:00|606.79|604.79|606.29|604.29|606.79|604.79|606.29|604.29|16
1606228210000|2020-11-24 14:30:10|606.21|604.21|606.12|604.12|606.21|604.21|606.12|604.12|10
1606228220000|2020-11-24 14:30:20|606.19|604.19|606.23|604.23|606.24|604.24|606.19|604.19|10
1606228230000|2020-11-24 14:30:30|606.24|604.24|606.16|604.16|606.24|604.24|606.16|604.16|9
1606228240000|2020-11-24 14:30:40|606.12|604.12|606.25|604.25|606.28|604.28|606.07|604.07|13
1606228250000|2020-11-24 14:30:50|606.24|604.24|606.25|604.25|606.34|604.34|606.24|604.24|13
1606228260000|2020-11-24 14:31:00|606.24|604.24|606.16|604.16|606.28|604.28|606.16|604.16|19
1606228270000|2020-11-24 14:31:10|606.17|604.17|606.09|604.09|606.17|604.17|606.09|604.09|11
1606228280000|2020-11-24 14:31:20|606.06|604.06|606.15|604.15|606.15|604.15|606.02|604.02|11
1606228290000|2020-11-24 14:31:30|606.17|604.17|606.24|604.24|606.48|604.48|606.17|604.17|18
1606228300000|2020-11-24 14:31:40|606.23|604.23|606.13|604.13|606.23|604.23|606.02|604.02|8
1606228310000|2020-11-24 14:31:50|606.21|604.21|606.07|604.07|606.46|604.46|606.07|604.07|21
1606228320000|2020-11-24 14:32:00|606.06|604.06|605.96|603.96|606.06|604.06|605.93|603.93|9
1606228330000|2020-11-24 14:32:10|605.95|603.95|606.02|604.02|606.03|604.03|605.95|603.95|18
1606228340000|2020-11-24 14:32:20|606.01|604.01|606.02|604.02|606.02|604.02|605.99|603.99|6
1606228350000|2020-11-24 14:32:30|605.97|603.97|605.95|603.95|606.02|604.02|605.95|603.95|5
1606228370000|2020-11-24 14:32:50|605.91|603.91|605.91|603.91|605.91|603.91|605.91|603.91|1
1606228380000|2020-11-24 14:33:00|606.02|604.02|605.91|603.91|606.04|604.04|605.91|603.91|9
1606228390000|2020-11-24 14:33:10|605.86|603.86|605.88|603.88|605.89|603.89|605.69|603.69|8
1606228400000|2020-11-24 14:33:20|605.87|603.87|605.88|603.88|605.92|603.92|605.84|603.84|16
1606228410000|2020-11-24 14:33:30|605.89|603.89|605.88|603.88|605.89|603.89|605.87|603.87|10
1606228420000|2020-11-24 14:33:40|605.87|603.87|605.92|603.92|605.92|603.92|605.83|603.83|16
1606228430000|2020-11-24 14:33:50|605.9|603.9|605.97|603.97|605.97|603.97|605.9|603.9|11
1606228440000|2020-11-24 14:34:00|605.99|603.99|606|604|606|604|605.99|603.99|2
1606228450000|2020-11-24 14:34:10|605.99|603.99|605.91|603.91|605.99|603.99|605.91|603.91|9
1606228460000|2020-11-24 14:34:20|605.92|603.92|605.72|603.72|605.92|603.92|605.72|603.72|14
1606228470000|2020-11-24 14:34:30|605.71|603.71|605.71|603.71|605.71|603.71|605.63|603.63|9
1606228480000|2020-11-24 14:34:40|605.7|603.7|605.67|603.67|605.73|603.73|605.67|603.67|20
1606228490000|2020-11-24 14:34:50|605.73|603.73|605.77|603.77|605.81|603.81|605.71|603.71|24
1606228500000|2020-11-24 14:35:00|605.76|603.76|605.78|603.78|605.79|603.79|605.76|603.76|7
1606228510000|2020-11-24 14:35:10|605.77|603.77|606.2|604.2|606.2|604.2|605.77|603.77|18
1606228520000|2020-11-24 14:35:20|606.22|604.22|606.38|604.38|606.44|604.44|606.22|604.22|24
1606228530000|2020-11-24 14:35:30|606.39|604.39|606.58|604.58|606.58|604.58|606.36|604.36|12
1606228540000|2020-11-24 14:35:40|606.57|604.57|606.67|604.67|606.7|604.7|606.57|604.57|13
1606228550000|2020-11-24 14:35:50|606.66|604.66|606.61|604.61|606.66|604.66|606.56|604.56|10
1606228560000|2020-11-24 14:36:00|606.62|604.62|606.99|604.99|606.99|604.99|606.62|604.62|11
1606228570000|2020-11-24 14:36:10|606.89|604.89|607|605|607|605|606.88|604.88|17
1606228580000|2020-11-24 14:36:20|606.99|604.99|607.08|605.08|607.08|605.08|606.99|604.99|5
1606228590000|2020-11-24 14:36:30|607.15|605.15|607.24|605.24|607.25|605.25|607.15|605.15|7
1606228600000|2020-11-24 14:36:40|607.25|605.25|607.22|605.22|607.25|605.25|607.21|605.21|11
1606228610000|2020-11-24 14:36:50|607.21|605.21|607.22|605.22|607.22|605.22|607.21|605.21|4
1606228620000|2020-11-24 14:37:00|607.21|605.21|606.24|604.24|607.21|605.21|606.23|604.23|18
1606228630000|2020-11-24 14:37:10|606.23|604.23|606.11|604.11|606.23|604.23|606.07|604.07|18
1606228640000|2020-11-24 14:37:20|606.1|604.1|606.06|604.06|606.1|604.1|606.06|604.06|13
1606228650000|2020-11-24 14:37:30|606.08|604.08|606.04|604.04|606.15|604.15|606.03|604.03|12
1606228660000|2020-11-24 14:37:40|606.03|604.03|606.01|604.01|606.08|604.08|606.01|604.01|21
1606228670000|2020-11-24 14:37:50|606.04|604.04|606.05|604.05|606.05|604.05|606.04|604.04|2
1606228680000|2020-11-24 14:38:00|606.06|604.06|606.05|604.05|606.18|604.18|606.04|604.04|24
1606228690000|2020-11-24 14:38:10|606.04|604.04|605.88|603.88|606.04|604.04|605.88|603.88|5
1606228700000|2020-11-24 14:38:20|605.79|603.79|605.82|603.82|605.82|603.82|605.67|603.67|8
1606228710000|2020-11-24 14:38:30|605.83|603.83|605.74|603.74|605.84|603.84|605.7|603.7|16
1606228720000|2020-11-24 14:38:40|605.78|603.78|605.79|603.79|605.79|603.79|605.78|603.78|2
1606228730000|2020-11-24 14:38:50|605.78|603.78|605.75|603.75|605.82|603.82|605.74|603.74|17
1606228740000|2020-11-24 14:39:00|605.74|603.74|605.74|603.74|605.79|603.79|605.73|603.73|15
1606228750000|2020-11-24 14:39:10|605.75|603.75|605.89|603.89|605.94|603.94|605.75|603.75|19
1606228760000|2020-11-24 14:39:20|605.9|603.9|606.16|604.16|606.18|604.18|605.87|603.87|27
1606228770000|2020-11-24 14:39:30|606.21|604.21|607|605|607|605|606.2|604.2|5
1606228780000|2020-11-24 14:39:40|607.07|605.07|607.15|605.15|607.15|605.15|607.02|605.02|7
1606228790000|2020-11-24 14:39:50|607.1|605.1|606.6|604.6|607.1|605.1|606.58|604.58|4
1606228800000|2020-11-24 14:40:00|606.57|604.57|606.73|604.73|606.74|604.74|606.56|604.56|10
1606228810000|2020-11-24 14:40:10|606.7|604.7|606.76|604.76|606.77|604.77|606.67|604.67|8
1606228820000|2020-11-24 14:40:20|606.75|604.75|606.77|604.77|606.82|604.82|606.72|604.72|15
1606228830000|2020-11-24 14:40:30|606.76|604.76|606.69|604.69|606.76|604.76|606.69|604.69|19
1606228840000|2020-11-24 14:40:40|606.76|604.76|606.86|604.86|606.9|604.9|606.76|604.76|15
1606228850000|2020-11-24 14:40:50|606.89|604.89|606.89|604.89|606.89|604.89|606.89|604.89|1
1606228860000|2020-11-24 14:41:00|606.9|604.9|606.9|604.9|606.9|604.9|606.89|604.89|3
1606228870000|2020-11-24 14:41:10|606.93|604.93|607|605|607|605|606.93|604.93|5
1606228880000|2020-11-24 14:41:20|606.99|604.99|606.91|604.91|606.99|604.99|606.91|604.91|4
1606228890000|2020-11-24 14:41:30|606.9|604.9|606.9|604.9|606.9|604.9|606.77|604.77|12
1606228900000|2020-11-24 14:41:40|606.89|604.89|606.87|604.87|606.93|604.93|606.84|604.84|27
1606228910000|2020-11-24 14:41:50|606.88|604.88|606.79|604.79|606.89|604.89|606.78|604.78|9
1606228920000|2020-11-24 14:42:00|606.78|604.78|606.69|604.69|606.78|604.78|606.69|604.69|10
1606228930000|2020-11-24 14:42:10|606.68|604.68|606.43|604.43|606.68|604.68|606.22|604.22|27
1606228940000|2020-11-24 14:42:20|606.46|604.46|606.61|604.61|606.7|604.7|606.46|604.46|15
1606228950000|2020-11-24 14:42:30|606.6|604.6|606.46|604.46|606.6|604.6|606.22|604.22|14
1606228960000|2020-11-24 14:42:40|606.42|604.42|606.5|604.5|606.5|604.5|606.42|604.42|7
1606228970000|2020-11-24 14:42:50|606.61|604.61|606.57|604.57|606.63|604.63|606.51|604.51|22
1606228980000|2020-11-24 14:43:00|606.56|604.56|606.59|604.59|606.59|604.59|606.56|604.56|9
1606228990000|2020-11-24 14:43:10|606.57|604.57|606.8|604.8|606.8|604.8|606.57|604.57|21
1606229000000|2020-11-24 14:43:20|606.81|604.81|607.02|605.02|607.03|605.03|606.81|604.81|13
1606229010000|2020-11-24 14:43:30|607.01|605.01|606.83|604.83|607.02|605.02|606.83|604.83|7
1606229020000|2020-11-24 14:43:40|606.92|604.92|606.95|604.95|606.95|604.95|606.9|604.9|5
1606229030000|2020-11-24 14:43:50|606.94|604.94|606.32|604.32|606.94|604.94|606.29|604.29|10
1606229040000|2020-11-24 14:44:00|606.29|604.29|606.26|604.26|606.42|604.42|606.26|604.26|17
1606229050000|2020-11-24 14:44:10|606.24|604.24|606.24|604.24|606.32|604.32|606.18|604.18|13
1606229060000|2020-11-24 14:44:20|606.18|604.18|606.41|604.41|606.41|604.41|606.18|604.18|17
1606229070000|2020-11-24 14:44:30|606.47|604.47|605.96|603.96|606.47|604.47|605.96|603.96|11
1606229080000|2020-11-24 14:44:40|605.94|603.94|605.95|603.95|606.02|604.02|605.86|603.86|13
1606229090000|2020-11-24 14:44:50|605.93|603.93|605.88|603.88|605.95|603.95|605.88|603.88|8
1606229100000|2020-11-24 14:45:00|605.87|603.87|605.46|603.46|605.87|603.87|605.46|603.46|7
1606229110000|2020-11-24 14:45:10|605.37|603.37|605.42|603.42|605.51|603.51|605.3|603.3|7
1606229120000|2020-11-24 14:45:20|605.46|603.46|605.32|603.32|605.61|603.61|605.3|603.3|19
1606229130000|2020-11-24 14:45:30|605.31|603.31|605.3|603.3|605.47|603.47|605.3|603.3|17
1606229140000|2020-11-24 14:45:40|606.13|604.13|606.19|604.19|606.19|604.19|606.11|604.11|4
1606229150000|2020-11-24 14:45:50|606.18|604.18|605.68|603.68|606.18|604.18|605.68|603.68|6
1606229160000|2020-11-24 14:46:00|605.67|603.67|604.42|602.42|605.67|603.67|604.36|602.36|14
1606229170000|2020-11-24 14:46:10|604.43|602.43|604.67|602.67|604.69|602.69|604.42|602.42|24
1606229180000|2020-11-24 14:46:20|604.69|602.69|604.63|602.63|604.69|602.69|604.62|602.62|20
1606229190000|2020-11-24 14:46:30|604.65|602.65|604.63|602.63|604.67|602.67|604.57|602.57|19
1606229200000|2020-11-24 14:46:40|604.62|602.62|604.53|602.53|604.62|602.62|604.52|602.52|15
1606229210000|2020-11-24 14:46:50|604.49|602.49|604.38|602.38|604.49|602.49|604.38|602.38|4
1606229220000|2020-11-24 14:47:00|604.34|602.34|604.31|602.31|604.34|602.34|604.31|602.31|2
1606229230000|2020-11-24 14:47:10|604.3|602.3|604.42|602.42|604.42|602.42|604.22|602.22|13
1606229240000|2020-11-24 14:47:20|604.43|602.43|604.32|602.32|604.45|602.45|604.31|602.31|25
1606229250000|2020-11-24 14:47:30|604.31|602.31|604.44|602.44|604.46|602.46|604.31|602.31|22
1606229260000|2020-11-24 14:47:40|604.43|602.43|604.58|602.58|604.58|602.58|604.28|602.28|24
1606229270000|2020-11-24 14:47:50|604.55|602.55|604.82|602.82|604.84|602.84|604.49|602.49|17
1606229280000|2020-11-24 14:48:00|604.81|602.81|604.75|602.75|604.81|602.81|604.71|602.71|18
1606229290000|2020-11-24 14:48:10|604.79|602.79|604.66|602.66|604.79|602.79|604.63|602.63|14
1606229300000|2020-11-24 14:48:20|604.7|602.7|604.5|602.5|604.75|602.75|604.38|602.38|20
1606229310000|2020-11-24 14:48:30|604.55|602.55|604.45|602.45|604.59|602.59|604.45|602.45|23
1606229320000|2020-11-24 14:48:40|604.48|602.48|604.58|602.58|604.64|602.64|604.4|602.4|15
1606229330000|2020-11-24 14:48:50|604.64|602.64|604.58|602.58|604.75|602.75|604.58|602.58|25
1606229340000|2020-11-24 14:49:00|604.57|602.57|604.5|602.5|604.57|602.57|604.48|602.48|15
1606229350000|2020-11-24 14:49:10|604.48|602.48|604.44|602.44|604.5|602.5|604.35|602.35|18
1606229360000|2020-11-24 14:49:20|604.43|602.43|604.16|602.16|604.43|602.43|604.16|602.16|14
1606229370000|2020-11-24 14:49:30|604.15|602.15|604.11|602.11|604.16|602.16|604.1|602.1|18
1606229380000|2020-11-24 14:49:40|604.12|602.12|604.14|602.14|604.24|602.24|604.11|602.11|15
1606229390000|2020-11-24 14:49:50|604.24|602.24|604.1|602.1|604.26|602.26|604.1|602.1|22
1606229400000|2020-11-24 14:50:00|604.04|602.04|603.91|601.91|604.04|602.04|603.91|601.91|5
1606229410000|2020-11-24 14:50:10|603.9|601.9|604.08|602.08|604.12|602.12|603.87|601.87|25
1606229420000|2020-11-24 14:50:20|604.09|602.09|604.04|602.04|604.09|602.09|603.99|601.99|22
1606229430000|2020-11-24 14:50:30|604.05|602.05|603.9|601.9|604.1|602.1|603.9|601.9|27
1606229440000|2020-11-24 14:50:40|603.89|601.89|603.96|601.96|603.96|601.96|603.89|601.89|18
1606229450000|2020-11-24 14:50:50|603.97|601.97|603.9|601.9|604.01|602.01|603.9|601.9|17
1606229460000|2020-11-24 14:51:00|603.89|601.89|603.86|601.86|603.92|601.92|603.86|601.86|7
1606229470000|2020-11-24 14:51:10|603.85|601.85|603.8|601.8|603.85|601.85|603.78|601.78|13
1606229480000|2020-11-24 14:51:20|603.79|601.79|603.78|601.78|603.84|601.84|603.76|601.76|15
1606229490000|2020-11-24 14:51:30|603.77|601.77|603.69|601.69|603.77|601.77|603.68|601.68|14
1606229500000|2020-11-24 14:51:40|603.7|601.7|603.66|601.66|603.73|601.73|603.63|601.63|28
1606229510000|2020-11-24 14:51:50|603.65|601.65|603.63|601.63|603.67|601.67|603.61|601.61|14
1606229520000|2020-11-24 14:52:00|603.62|601.62|603.66|601.66|603.69|601.69|603.6|601.6|11
1606229530000|2020-11-24 14:52:10|603.65|601.65|603.41|601.41|603.65|601.65|603.4|601.4|19
1606229540000|2020-11-24 14:52:20|603.4|601.4|603.34|601.34|603.4|601.4|603.29|601.29|15
1606229550000|2020-11-24 14:52:30|603.35|601.35|603.32|601.32|603.35|601.35|603.29|601.29|14
1606229560000|2020-11-24 14:52:40|603.33|601.33|603.34|601.34|603.34|601.34|603.28|601.28|19
1606229570000|2020-11-24 14:52:50|603.33|601.33|603.33|601.33|603.33|601.33|603.25|601.25|15
1606229580000|2020-11-24 14:53:00|603.34|601.34|603.64|601.64|603.64|601.64|603.34|601.34|8
1606229590000|2020-11-24 14:53:10|603.62|601.62|603.39|601.39|603.62|601.62|603.39|601.39|19
1606229600000|2020-11-24 14:53:20|603.38|601.38|601.98|599.98|603.5|601.5|601.82|599.82|15
1606229610000|2020-11-24 14:53:30|602.03|600.03|602.58|600.58|602.58|600.58|602.03|600.03|15
1606229620000|2020-11-24 14:53:40|602.57|600.57|602.98|600.98|602.98|600.98|602.56|600.56|21
1606229630000|2020-11-24 14:53:50|602.99|600.99|603.14|601.14|603.14|601.14|602.83|600.83|19
1606229640000|2020-11-24 14:54:00|603.24|601.24|602.94|600.94|603.45|601.45|602.94|600.94|30
1606229650000|2020-11-24 14:54:10|602.93|600.93|603.05|601.05|603.09|601.09|602.27|600.27|32
1606229660000|2020-11-24 14:54:20|603.04|601.04|603.21|601.21|603.22|601.22|602.89|600.89|19
1606229670000|2020-11-24 14:54:30|603.2|601.2|603.31|601.31|603.34|601.34|603.19|601.19|26
1606229680000|2020-11-24 14:54:40|603.28|601.28|603.14|601.14|603.31|601.31|603.14|601.14|27
1606229690000|2020-11-24 14:54:50|603.13|601.13|603.26|601.26|603.28|601.28|603.13|601.13|20
1606229700000|2020-11-24 14:55:00|603.24|601.24|603.57|601.57|603.6|601.6|603.23|601.23|19
1606229710000|2020-11-24 14:55:10|603.65|601.65|603.75|601.75|603.75|601.75|603.65|601.65|12
1606229720000|2020-11-24 14:55:20|603.87|601.87|604.2|602.2|604.22|602.22|603.87|601.87|11
1606229730000|2020-11-24 14:55:30|604.37|602.37|604.4|602.4|604.4|602.4|604.36|602.36|8
1606229740000|2020-11-24 14:55:40|604.39|602.39|604.34|602.34|604.39|602.39|604.26|602.26|10
1606229750000|2020-11-24 14:55:50|604.33|602.33|604.31|602.31|604.34|602.34|604.31|602.31|15
1606229760000|2020-11-24 14:56:00|604.32|602.32|604.32|602.32|604.32|602.32|604.31|602.31|3
1606229770000|2020-11-24 14:56:10|604.36|602.36|604.52|602.52|604.53|602.53|604.36|602.36|9
1606229780000|2020-11-24 14:56:20|604.51|602.51|604.42|602.42|604.51|602.51|604.42|602.42|10
1606229790000|2020-11-24 14:56:30|604.45|602.45|604.6|602.6|604.61|602.61|604.34|602.34|15
1606229800000|2020-11-24 14:56:40|604.59|602.59|603.98|601.98|604.59|602.59|603.98|601.98|14
1606229810000|2020-11-24 14:56:50|604|602|604.02|602.02|604.03|602.03|603.99|601.99|14
1606229820000|2020-11-24 14:57:00|604.06|602.06|604.1|602.1|604.2|602.2|604.06|602.06|10
1606229830000|2020-11-24 14:57:10|604.15|602.15|604.07|602.07|604.15|602.15|604.06|602.06|5
1606229840000|2020-11-24 14:57:20|604.06|602.06|604.07|602.07|604.07|602.07|604.06|602.06|14
1606229850000|2020-11-24 14:57:30|604.06|602.06|604.02|602.02|604.06|602.06|604.02|602.02|11
1606229860000|2020-11-24 14:57:40|604.01|602.01|603.82|601.82|604.01|602.01|603.68|601.68|12
1606229870000|2020-11-24 14:57:50|603.81|601.81|603.71|601.71|603.84|601.84|603.71|601.71|15
1606229880000|2020-11-24 14:58:00|603.69|601.69|603.48|601.48|603.69|601.69|603.42|601.42|20
1606229890000|2020-11-24 14:58:10|603.46|601.46|603.41|601.41|603.49|601.49|603.41|601.41|13
1606229900000|2020-11-24 14:58:20|603.4|601.4|603.78|601.78|603.78|601.78|603.26|601.26|14
1606229910000|2020-11-24 14:58:30|603.82|601.82|603.64|601.64|603.82|601.82|603.55|601.55|25
1606229920000|2020-11-24 14:58:40|603.63|601.63|603.79|601.79|603.81|601.81|603.5|601.5|23
1606229930000|2020-11-24 14:58:50|603.78|601.78|603.56|601.56|603.79|601.79|603.56|601.56|21
1606229940000|2020-11-24 14:59:00|603.55|601.55|603.43|601.43|603.55|601.55|603.43|601.43|12
1606229950000|2020-11-24 14:59:10|603.51|601.51|603.29|601.29|603.51|601.51|603.28|601.28|15
1606229960000|2020-11-24 14:59:20|603.25|601.25|603.24|601.24|603.25|601.25|603.24|601.24|2
1606229970000|2020-11-24 14:59:30|603.23|601.23|603.1|601.1|603.23|601.23|603.1|601.1|14
1606229980000|2020-11-24 14:59:40|603.09|601.09|603.01|601.01|603.1|601.1|603.01|601.01|7
1606229990000|2020-11-24 14:59:50|603.02|601.02|603.29|601.29|603.29|601.29|603.02|601.02|15
1606230000000|2020-11-24 15:00:00|603.28|601.28|603.22|601.22|603.29|601.29|603.22|601.22|7
1606230010000|2020-11-24 15:00:10|603.21|601.21|603.04|601.04|603.24|601.24|603.04|601.04|19
1606230020000|2020-11-24 15:00:20|603.03|601.03|603.01|601.01|603.19|601.19|603.01|601.01|10
1606230030000|2020-11-24 15:00:30|603|601|603.12|601.12|603.12|601.12|602.85|600.85|12
1606230040000|2020-11-24 15:00:40|603.14|601.14|603.05|601.05|603.18|601.18|603.05|601.05|26
1606230050000|2020-11-24 15:00:50|603.03|601.03|603.02|601.02|603.03|601.03|603.01|601.01|4
1606230060000|2020-11-24 15:01:00|603.01|601.01|602.93|600.93|603.01|601.01|602.82|600.82|15
1606230070000|2020-11-24 15:01:10|602.94|600.94|602.94|600.94|603.02|601.02|602.85|600.85|10
1606230080000|2020-11-24 15:01:20|602.93|600.93|602.79|600.79|602.93|600.93|602.68|600.68|28
1606230090000|2020-11-24 15:01:30|602.73|600.73|602.72|600.72|602.8|600.8|602.71|600.71|16
1606230100000|2020-11-24 15:01:40|602.71|600.71|602.71|600.71|602.72|600.72|602.71|600.71|5
1606230110000|2020-11-24 15:01:50|602.72|600.72|602.72|600.72|602.72|600.72|602.71|600.71|7
1606230120000|2020-11-24 15:02:00|602.9|600.9|602.91|600.91|602.91|600.91|602.82|600.82|17
1606230130000|2020-11-24 15:02:10|602.9|600.9|602.97|600.97|603.06|601.06|602.9|600.9|18
1606230140000|2020-11-24 15:02:20|602.98|600.98|603.12|601.12|603.13|601.13|602.93|600.93|18
1606230150000|2020-11-24 15:02:30|603.14|601.14|603.13|601.13|603.2|601.2|603.13|601.13|13
1606230160000|2020-11-24 15:02:40|603.12|601.12|603.11|601.11|603.13|601.13|603.11|601.11|8
1606230170000|2020-11-24 15:02:50|603.12|601.12|602.59|600.59|603.12|601.12|602.59|600.59|20
1606230180000|2020-11-24 15:03:00|602.58|600.58|602.75|600.75|602.75|600.75|602.58|600.58|15
1606230190000|2020-11-24 15:03:10|602.74|600.74|602.98|600.98|602.98|600.98|602.74|600.74|16
1606230200000|2020-11-24 15:03:20|602.95|600.95|603.14|601.14|603.15|601.15|602.95|600.95|26
1606230210000|2020-11-24 15:03:30|603.13|601.13|603.29|601.29|603.34|601.34|603.13|601.13|19
1606230220000|2020-11-24 15:03:40|603.28|601.28|603.36|601.36|603.36|601.36|603.27|601.27|26
1606230230000|2020-11-24 15:03:50|603.33|601.33|603.35|601.35|603.37|601.37|603.33|601.33|8
1606230240000|2020-11-24 15:04:00|603.38|601.38|603.38|601.38|603.38|601.38|603.38|601.38|1
1606230250000|2020-11-24 15:04:10|603.39|601.39|603.82|601.82|603.83|601.83|603.39|601.39|21
1606230260000|2020-11-24 15:04:20|603.81|601.81|604.06|602.06|604.07|602.07|603.72|601.72|18
1606230270000|2020-11-24 15:04:30|604.01|602.01|604.22|602.22|604.22|602.22|604.01|602.01|11
1606230280000|2020-11-24 15:04:40|604.23|602.23|604.25|602.25|604.25|602.25|604.21|602.21|7
1606230290000|2020-11-24 15:04:50|604.44|602.44|604.49|602.49|604.54|602.54|604.4|602.4|23
1606230300000|2020-11-24 15:05:00|604.5|602.5|604.64|602.64|604.64|602.64|604.48|602.48|9
1606230310000|2020-11-24 15:05:10|604.66|602.66|604.99|602.99|604.99|602.99|604.66|602.66|7
1606230320000|2020-11-24 15:05:20|605.14|603.14|605.12|603.12|605.14|603.14|605.06|603.06|12
1606230330000|2020-11-24 15:05:30|605.13|603.13|605.12|603.12|605.13|603.13|605.1|603.1|9
1606230340000|2020-11-24 15:05:40|605.11|603.11|605.12|603.12|605.15|603.15|605.08|603.08|11
1606230350000|2020-11-24 15:05:50|605.13|603.13|605.12|603.12|605.13|603.13|605.07|603.07|6
1606230360000|2020-11-24 15:06:00|605.13|603.13|605.45|603.45|605.47|603.47|605.13|603.13|11
1606230370000|2020-11-24 15:06:10|605.48|603.48|605.61|603.61|605.63|603.63|605.45|603.45|6
1606230380000|2020-11-24 15:06:20|605.6|603.6|605.31|603.31|605.6|603.6|605.28|603.28|24
1606230390000|2020-11-24 15:06:30|605.32|603.32|605.16|603.16|605.32|603.32|605.14|603.14|20
1606230400000|2020-11-24 15:06:40|605.15|603.15|604.77|602.77|605.15|603.15|604.77|602.77|14
1606230410000|2020-11-24 15:06:50|604.68|602.68|604.63|602.63|604.87|602.87|604.63|602.63|21
1606230420000|2020-11-24 15:07:00|604.64|602.64|604.26|602.26|604.64|602.64|604.21|602.21|28
1606230430000|2020-11-24 15:07:10|604.27|602.27|604.3|602.3|604.3|602.3|604.05|602.05|20
1606230440000|2020-11-24 15:07:20|604.46|602.46|604.57|602.57|604.7|602.7|604.34|602.34|24
1606230450000|2020-11-24 15:07:30|604.56|602.56|604.6|602.6|604.63|602.63|604.52|602.52|23
1606230460000|2020-11-24 15:07:40|604.61|602.61|604.49|602.49|604.61|602.61|604.49|602.49|14
1606230470000|2020-11-24 15:07:50|604.56|602.56|604.85|602.85|604.86|602.86|604.56|602.56|12
1606230480000|2020-11-24 15:08:00|604.86|602.86|605.11|603.11|605.11|603.11|604.85|602.85|21
1606230490000|2020-11-24 15:08:10|605.14|603.14|605.2|603.2|605.25|603.25|605.14|603.14|14
1606230500000|2020-11-24 15:08:20|605.19|603.19|604.98|602.98|605.19|603.19|604.92|602.92|24
1606230510000|2020-11-24 15:08:30|604.96|602.96|604.83|602.83|604.96|602.96|604.67|602.67|17
1606230520000|2020-11-24 15:08:40|604.86|602.86|604.36|602.36|604.86|602.86|604.36|602.36|19
1606230530000|2020-11-24 15:08:50|604.43|602.43|604.81|602.81|604.88|602.88|604.43|602.43|30
1606230540000|2020-11-24 15:09:00|604.77|602.77|604.8|602.8|604.95|602.95|604.77|602.77|27
1606230550000|2020-11-24 15:09:10|604.88|602.88|604.95|602.95|604.95|602.95|604.76|602.76|23
1606230560000|2020-11-24 15:09:20|604.94|602.94|605.16|603.16|605.25|603.25|604.94|602.94|26
1606230570000|2020-11-24 15:09:30|605.17|603.17|604.65|602.65|605.2|603.2|604.65|602.65|23
1606230580000|2020-11-24 15:09:40|604.64|602.64|605.16|603.16|605.16|603.16|604.53|602.53|28
1606230590000|2020-11-24 15:09:50|605.2|603.2|605.3|603.3|605.42|603.42|605.2|603.2|7
1606230600000|2020-11-24 15:10:00|605.29|603.29|605.08|603.08|605.29|603.29|605.08|603.08|6
1606230610000|2020-11-24 15:10:10|604.75|602.75|604.56|602.56|604.75|602.75|604.56|602.56|9
1606230620000|2020-11-24 15:10:20|604.65|602.65|604.57|602.57|604.8|602.8|604.53|602.53|15
1606230630000|2020-11-24 15:10:30|604.72|602.72|604.63|602.63|604.89|602.89|604.62|602.62|26
1606230640000|2020-11-24 15:10:40|604.62|602.62|604.32|602.32|604.63|602.63|604.32|602.32|20
1606230650000|2020-11-24 15:10:50|604.33|602.33|604.52|602.52|604.52|602.52|604.3|602.3|27
1606230660000|2020-11-24 15:11:00|604.51|602.51|604.59|602.59|604.62|602.62|604.48|602.48|28
1606230670000|2020-11-24 15:11:10|604.54|602.54|604.6|602.6|604.78|602.78|604.54|602.54|22
1606230680000|2020-11-24 15:11:20|604.42|602.42|604.25|602.25|604.48|602.48|604.17|602.17|22
1606230690000|2020-11-24 15:11:30|604.24|602.24|604.26|602.26|604.26|602.26|604.17|602.17|14
1606230700000|2020-11-24 15:11:40|604.06|602.06|604.36|602.36|604.4|602.4|604.05|602.05|18
1606230710000|2020-11-24 15:11:50|604.26|602.26|604.44|602.44|604.45|602.45|604.26|602.26|11
1606230720000|2020-11-24 15:12:00|604.43|602.43|604.32|602.32|604.45|602.45|604.29|602.29|16
1606230730000|2020-11-24 15:12:10|604.31|602.31|604.09|602.09|604.31|602.31|604.09|602.09|18
1606230740000|2020-11-24 15:12:20|603.82|601.82|603.68|601.68|603.82|601.82|603.68|601.68|14
1606230750000|2020-11-24 15:12:30|603.65|601.65|603.45|601.45|603.65|601.65|603.39|601.39|20
1606230760000|2020-11-24 15:12:40|603.5|601.5|603.79|601.79|603.79|601.79|603.38|601.38|22
1606230770000|2020-11-24 15:12:50|603.82|601.82|604.23|602.23|604.23|602.23|603.82|601.82|16
1606230780000|2020-11-24 15:13:00|604.22|602.22|604.23|602.23|604.23|602.23|604.14|602.14|15
1606230790000|2020-11-24 15:13:10|604.25|602.25|604.25|602.25|604.25|602.25|604.25|602.25|1
1606230800000|2020-11-24 15:13:20|604.43|602.43|604.43|602.43|604.43|602.43|604.41|602.41|5
1606230810000|2020-11-24 15:13:30|604.42|602.42|604.36|602.36|604.43|602.43|604.35|602.35|10
1606230820000|2020-11-24 15:13:40|604.35|602.35|604.37|602.37|604.39|602.39|604.34|602.34|25
1606230830000|2020-11-24 15:13:50|604.38|602.38|604.25|602.25|604.38|602.38|604.18|602.18|24
1606230840000|2020-11-24 15:14:00|604.22|602.22|604.11|602.11|604.22|602.22|604.11|602.11|15
1606230850000|2020-11-24 15:14:10|604.1|602.1|604.21|602.21|604.24|602.24|604.09|602.09|19
1606230860000|2020-11-24 15:14:20|604.2|602.2|604.28|602.28|604.28|602.28|604.18|602.18|21
1606230870000|2020-11-24 15:14:30|604.26|602.26|604.26|602.26|604.37|602.37|604.23|602.23|25
1606230880000|2020-11-24 15:14:40|604.28|602.28|604.11|602.11|604.29|602.29|604.11|602.11|14
1606230890000|2020-11-24 15:14:50|604.1|602.1|604.04|602.04|604.1|602.1|604.01|602.01|13
1606230900000|2020-11-24 15:15:00|604.08|602.08|604.07|602.07|604.08|602.08|603.91|601.91|18
1606230910000|2020-11-24 15:15:10|604.06|602.06|604.11|602.11|604.11|602.11|604.06|602.06|6
1606230920000|2020-11-24 15:15:20|604.1|602.1|604.11|602.11|604.11|602.11|604.1|602.1|2
1606230930000|2020-11-24 15:15:30|604.09|602.09|604.11|602.11|604.11|602.11|604.07|602.07|16
1606230940000|2020-11-24 15:15:40|604.1|602.1|603.71|601.71|604.1|602.1|603.71|601.71|13
1606230950000|2020-11-24 15:15:50|603.7|601.7|603.86|601.86|603.86|601.86|603.66|601.66|21
1606230960000|2020-11-24 15:16:00|603.96|601.96|603.85|601.85|603.96|601.96|603.8|601.8|20
1606230970000|2020-11-24 15:16:10|603.86|601.86|604.3|602.3|604.3|602.3|603.86|601.86|6
1606230980000|2020-11-24 15:16:20|604.34|602.34|604.37|602.37|604.42|602.42|604.34|602.34|16
1606230990000|2020-11-24 15:16:30|604.36|602.36|604.42|602.42|604.42|602.42|604.36|602.36|7
1606231020000|2020-11-24 15:17:00|604.41|602.41|604.51|602.51|604.51|602.51|604.4|602.4|18
1606231030000|2020-11-24 15:17:10|604.52|602.52|604.37|602.37|604.53|602.53|604.37|602.37|11
1606231040000|2020-11-24 15:17:20|604.36|602.36|604.19|602.19|604.37|602.37|604.19|602.19|23
1606231050000|2020-11-24 15:17:30|604.12|602.12|604.07|602.07|604.12|602.12|603.96|601.96|21
1606231060000|2020-11-24 15:17:40|604.06|602.06|604.27|602.27|604.28|602.28|604|602|19
1606231070000|2020-11-24 15:17:50|604.26|602.26|603.75|601.75|604.26|602.26|603.75|601.75|23
1606231080000|2020-11-24 15:18:00|603.74|601.74|603.68|601.68|603.77|601.77|603.68|601.68|18
1606231090000|2020-11-24 15:18:10|603.67|601.67|603.71|601.71|603.74|601.74|603.6|601.6|26
1606231100000|2020-11-24 15:18:20|603.7|601.7|603.62|601.62|603.72|601.72|603.59|601.59|19
1606231110000|2020-11-24 15:18:30|603.61|601.61|603.88|601.88|603.88|601.88|603.57|601.57|27
1606231120000|2020-11-24 15:18:40|603.72|601.72|603.79|601.79|603.8|601.8|603.26|601.26|27
1606231130000|2020-11-24 15:18:50|603.78|601.78|604.02|602.02|604.09|602.09|603.77|601.77|20
1606231140000|2020-11-24 15:19:00|604.01|602.01|603.31|601.31|604.01|602.01|603.31|601.31|25
1606231150000|2020-11-24 15:19:10|603.3|601.3|603.61|601.61|603.61|601.61|603.2|601.2|26
1606231160000|2020-11-24 15:19:20|603.6|601.6|603.53|601.53|603.6|601.6|603.22|601.22|18
1606231170000|2020-11-24 15:19:30|603.57|601.57|604.06|602.06|604.06|602.06|603.53|601.53|15
1606231180000|2020-11-24 15:19:40|604.14|602.14|604.38|602.38|604.38|602.38|604.13|602.13|20
1606231190000|2020-11-24 15:19:50|604.53|602.53|604.72|602.72|604.72|602.72|604.53|602.53|22
1606231200000|2020-11-24 15:20:00|604.78|602.78|604.58|602.58|604.94|602.94|604.58|602.58|21
1606231210000|2020-11-24 15:20:10|604.61|602.61|604.58|602.58|604.61|602.61|604.58|602.58|2
1606231220000|2020-11-24 15:20:20|604.57|602.57|604.52|602.52|604.57|602.57|604.52|602.52|6
1606231230000|2020-11-24 15:20:30|604.08|602.08|604.34|602.34|604.42|602.42|603.94|601.94|30
1606231240000|2020-11-24 15:20:40|604.33|602.33|604.5|602.5|604.5|602.5|604.33|602.33|5
1606231250000|2020-11-24 15:20:50|604.61|602.61|604.84|602.84|604.84|602.84|604.61|602.61|6
1606231260000|2020-11-24 15:21:00|604.85|602.85|605.41|603.41|605.41|603.41|604.85|602.85|19
1606231270000|2020-11-24 15:21:10|605.4|603.4|605.6|603.6|605.6|603.6|605.39|603.39|11
1606231280000|2020-11-24 15:21:20|605.62|603.62|605.72|603.72|605.76|603.76|605.62|603.62|17
1606231290000|2020-11-24 15:21:30|605.71|603.71|605.71|603.71|605.76|603.76|605.67|603.67|15
1606231300000|2020-11-24 15:21:40|605.7|603.7|605.41|603.41|605.74|603.74|605.41|603.41|14
1606231310000|2020-11-24 15:21:50|605.4|603.4|604.7|602.7|605.41|603.41|604.63|602.63|26
1606231320000|2020-11-24 15:22:00|604.69|602.69|604.84|602.84|604.92|602.92|604.69|602.69|16
1606231330000|2020-11-24 15:22:10|604.78|602.78|603.96|601.96|604.78|602.78|603.96|601.96|13
1606231340000|2020-11-24 15:22:20|604.01|602.01|604.29|602.29|604.29|602.29|603.96|601.96|15
1606231350000|2020-11-24 15:22:30|604.28|602.28|604.53|602.53|604.54|602.54|604.28|602.28|13
1606231360000|2020-11-24 15:22:40|604.52|602.52|604.51|602.51|604.54|602.54|604.45|602.45|14
1606231370000|2020-11-24 15:22:50|604.5|602.5|604.66|602.66|604.71|602.71|604.49|602.49|26
1606231380000|2020-11-24 15:23:00|604.65|602.65|604.63|602.63|604.71|602.71|604.58|602.58|21
1606231390000|2020-11-24 15:23:10|604.65|602.65|605.07|603.07|605.07|603.07|604.65|602.65|17
1606231400000|2020-11-24 15:23:20|605.06|603.06|605|603|605.07|603.07|604.98|602.98|12
1606231410000|2020-11-24 15:23:30|604.99|602.99|606.23|604.23|606.23|604.23|604.97|602.97|21
1606231420000|2020-11-24 15:23:40|606.17|604.17|606.27|604.27|606.29|604.29|606.15|604.15|7
1606231430000|2020-11-24 15:23:50|606.34|604.34|606.64|604.64|606.64|604.64|606.34|604.34|21
1606231440000|2020-11-24 15:24:00|606.63|604.63|606.9|604.9|606.98|604.98|606.62|604.62|10
1606231450000|2020-11-24 15:24:10|606.89|604.89|606.9|604.9|606.96|604.96|606.86|604.86|17
1606231460000|2020-11-24 15:24:20|606.89|604.89|606.86|604.86|606.96|604.96|606.86|604.86|17
1606231470000|2020-11-24 15:24:30|606.8|604.8|606.61|604.61|606.8|604.8|606.59|604.59|21
1606231480000|2020-11-24 15:24:40|606.67|604.67|606.74|604.74|606.88|604.88|606.66|604.66|20
1606231490000|2020-11-24 15:24:50|606.73|604.73|606.63|604.63|606.78|604.78|606.6|604.6|19
1606231500000|2020-11-24 15:25:00|606.62|604.62|605.83|603.83|606.72|604.72|605.83|603.83|18
1606231510000|2020-11-24 15:25:10|605.8|603.8|606.04|604.04|606.04|604.04|605.76|603.76|20
1606231520000|2020-11-24 15:25:20|606.11|604.11|606.11|604.11|606.11|604.11|606.09|604.09|3
1606231530000|2020-11-24 15:25:30|606.08|604.08|605.41|603.41|606.08|604.08|605.41|603.41|18
1606231540000|2020-11-24 15:25:40|605.4|603.4|605.86|603.86|605.86|603.86|605.36|603.36|10
1606231550000|2020-11-24 15:25:50|605.84|603.84|606.18|604.18|606.19|604.19|605.84|603.84|27
1606231560000|2020-11-24 15:26:00|606.16|604.16|606.16|604.16|606.2|604.2|606.09|604.09|19
1606231570000|2020-11-24 15:26:10|606.14|604.14|606.47|604.47|606.48|604.48|606.14|604.14|15
1606231590000|2020-11-24 15:26:30|606.48|604.48|606.61|604.61|606.61|604.61|606.48|604.48|3
1606231600000|2020-11-24 15:26:40|606.71|604.71|606.67|604.67|606.71|604.71|606.67|604.67|3
1606231610000|2020-11-24 15:26:50|606.66|604.66|605.84|603.84|606.66|604.66|605.84|603.84|20
1606231620000|2020-11-24 15:27:00|605.91|603.91|605.82|603.82|606.01|604.01|605.82|603.82|8
1606231630000|2020-11-24 15:27:10|605.83|603.83|606.37|604.37|606.37|604.37|605.71|603.71|19
1606231640000|2020-11-24 15:27:20|606.39|604.39|606.63|604.63|606.66|604.66|606.39|604.39|28
1606231650000|2020-11-24 15:27:30|606.65|604.65|606.71|604.71|606.73|604.73|606.6|604.6|29
1606231660000|2020-11-24 15:27:40|606.7|604.7|606.75|604.75|606.75|604.75|606.68|604.68|12
1606231670000|2020-11-24 15:27:50|606.74|604.74|606.94|604.94|606.94|604.94|606.72|604.72|6
1606231680000|2020-11-24 15:28:00|607.09|605.09|607.15|605.15|607.15|605.15|606.97|604.97|12
1606231690000|2020-11-24 15:28:10|607.14|605.14|606.57|604.57|607.25|605.25|606.57|604.57|9
1606231700000|2020-11-24 15:28:20|606.56|604.56|606.04|604.04|606.56|604.56|606.04|604.04|17
1606231710000|2020-11-24 15:28:30|606.01|604.01|605.98|603.98|606.13|604.13|605.98|603.98|22
1606231720000|2020-11-24 15:28:40|605.94|603.94|605.76|603.76|605.94|603.94|605.76|603.76|8
1606231730000|2020-11-24 15:28:50|605.79|603.79|605.7|603.7|605.79|603.79|605.7|603.7|6
1606231740000|2020-11-24 15:29:00|605.69|603.69|605.48|603.48|605.69|603.69|605.45|603.45|18
1606231750000|2020-11-24 15:29:10|605.45|603.45|605.53|603.53|605.58|603.58|605.45|603.45|11
1606231760000|2020-11-24 15:29:20|605.46|603.46|604.77|602.77|605.46|603.46|604.72|602.72|13
1606231770000|2020-11-24 15:29:30|604.72|602.72|604.8|602.8|604.8|602.8|604.72|602.72|3
1606231780000|2020-11-24 15:29:40|604.82|602.82|604.72|602.72|604.85|602.85|604.72|602.72|4
1606231790000|2020-11-24 15:29:50|604.82|602.82|604.82|602.82|604.87|602.87|604.82|602.82|6
1606231800000|2020-11-24 15:30:00|604.8|602.8|604.49|602.49|604.8|602.8|604.48|602.48|9
1606231810000|2020-11-24 15:30:10|604.48|602.48|604.47|602.47|604.49|602.49|604.37|602.37|14
1606231820000|2020-11-24 15:30:20|604.48|602.48|605|603|605.16|603.16|604.46|602.46|23
1606231830000|2020-11-24 15:30:30|605.01|603.01|605.37|603.37|605.41|603.41|605.01|603.01|8
1606231840000|2020-11-24 15:30:40|605.38|603.38|605.41|603.41|605.41|603.41|605.34|603.34|11
1606231850000|2020-11-24 15:30:50|605.46|603.46|605.7|603.7|605.72|603.72|605.42|603.42|10
1606231860000|2020-11-24 15:31:00|605.71|603.71|605.67|603.67|605.71|603.71|605.64|603.64|14
1606231870000|2020-11-24 15:31:10|605.64|603.64|605.59|603.59|605.65|603.65|605.59|603.59|10
1606231890000|2020-11-24 15:31:30|606.28|604.28|606.28|604.28|606.28|604.28|606.28|604.28|1
1606231910000|2020-11-24 15:31:50|606.38|604.38|606.38|604.38|606.38|604.38|606.38|604.38|1
1606231920000|2020-11-24 15:32:00|606.37|604.37|606.26|604.26|606.37|604.37|606.26|604.26|2
1606231930000|2020-11-24 15:32:10|605.94|603.94|605.74|603.74|605.94|603.94|605.74|603.74|4
1606231940000|2020-11-24 15:32:20|605.7|603.7|605.73|603.73|605.78|603.78|605.7|603.7|4
1606231950000|2020-11-24 15:32:30|605.69|603.69|605.94|603.94|605.94|603.94|605.69|603.69|7
1606231960000|2020-11-24 15:32:40|605.89|603.89|605.97|603.97|605.99|603.99|605.87|603.87|9
1606231970000|2020-11-24 15:32:50|605.94|603.94|605.94|603.94|605.94|603.94|605.92|603.92|3
1606231980000|2020-11-24 15:33:00|605.92|603.92|606.17|604.17|606.17|604.17|605.92|603.92|4
1606231990000|2020-11-24 15:33:10|606.22|604.22|606.19|604.19|606.22|604.22|606.19|604.19|2
1606232000000|2020-11-24 15:33:20|605.77|603.77|605.69|603.69|605.77|603.77|605.69|603.69|3
1606232010000|2020-11-24 15:33:30|605.91|603.91|605.85|603.85|606.03|604.03|605.85|603.85|7
1606232020000|2020-11-24 15:33:40|605.78|603.78|605.85|603.85|605.85|603.85|605.22|603.22|8
1606232030000|2020-11-24 15:33:50|605.87|603.87|605.95|603.95|605.95|603.95|605.76|603.76|8
1606232040000|2020-11-24 15:34:00|605.97|603.97|605.86|603.86|605.97|603.97|605.8|603.8|6
1606232050000|2020-11-24 15:34:10|605.85|603.85|605.86|603.86|605.89|603.89|605.79|603.79|9
1606232060000|2020-11-24 15:34:20|605.83|603.83|605.84|603.84|605.88|603.88|605.79|603.79|10
1606232070000|2020-11-24 15:34:30|605.93|603.93|605.75|603.75|605.93|603.93|605.75|603.75|6
1606232080000|2020-11-24 15:34:40|605.42|603.42|605.34|603.34|605.42|603.42|605.34|603.34|2
1606232090000|2020-11-24 15:34:50|605.49|603.49|605.74|603.74|605.74|603.74|605.49|603.49|6
1606232100000|2020-11-24 15:35:00|605.69|603.69|605.49|603.49|605.89|603.89|605.46|603.46|4
1606232110000|2020-11-24 15:35:10|605.45|603.45|605.38|603.38|605.45|603.45|605.38|603.38|3
1606232120000|2020-11-24 15:35:20|605.15|603.15|605.09|603.09|605.18|603.18|605.09|603.09|10
1606232130000|2020-11-24 15:35:30|605.11|603.11|605.26|603.26|605.26|603.26|605.1|603.1|5
1606232140000|2020-11-24 15:35:40|605.28|603.28|604.36|602.36|605.36|603.36|604.36|602.36|16
1606232150000|2020-11-24 15:35:50|604.32|602.32|604.36|602.36|604.36|602.36|604.32|602.32|2
1606232170000|2020-11-24 15:36:10|604.46|602.46|604.52|602.52|604.95|602.95|604.46|602.46|10
1606232180000|2020-11-24 15:36:20|604.54|602.54|604.38|602.38|604.54|602.54|604.38|602.38|6
1606232190000|2020-11-24 15:36:30|604.36|602.36|604.36|602.36|604.36|602.36|604.34|602.34|3
1606232200000|2020-11-24 15:36:40|604.38|602.38|604.37|602.37|604.38|602.38|604.34|602.34|12
1606232210000|2020-11-24 15:36:50|604.33|602.33|604.61|602.61|604.61|602.61|604.33|602.33|6
1606232220000|2020-11-24 15:37:00|604.38|602.38|603.62|601.62|604.41|602.41|603.56|601.56|17
1606232230000|2020-11-24 15:37:10|603.59|601.59|603.26|601.26|603.59|601.59|603.26|601.26|12
1606232240000|2020-11-24 15:37:20|603.31|601.31|603.49|601.49|603.49|601.49|603.31|601.31|17
1606232250000|2020-11-24 15:37:30|603.51|601.51|603.41|601.41|603.52|601.52|603.36|601.36|21
1606232260000|2020-11-24 15:37:40|603.44|601.44|603.59|601.59|603.59|601.59|603.43|601.43|20
1606232270000|2020-11-24 15:37:50|603.58|601.58|603.61|601.61|603.61|601.61|603.43|601.43|16
1606232280000|2020-11-24 15:38:00|603.64|601.64|603.38|601.38|603.72|601.72|603.33|601.33|23
1606232290000|2020-11-24 15:38:10|603.37|601.37|603.35|601.35|603.45|601.45|603.33|601.33|16
1606232300000|2020-11-24 15:38:20|603.34|601.34|603.42|601.42|603.43|601.43|603.34|601.34|20
1606232310000|2020-11-24 15:38:30|603.41|601.41|603.43|601.43|603.44|601.44|603.31|601.31|16
1606232320000|2020-11-24 15:38:40|603.44|601.44|603.64|601.64|603.66|601.66|603.44|601.44|20
1606232330000|2020-11-24 15:38:50|603.63|601.63|603.59|601.59|603.63|601.63|603.48|601.48|20
1606232340000|2020-11-24 15:39:00|603.58|601.58|603.35|601.35|603.58|601.58|603.35|601.35|15
1606232350000|2020-11-24 15:39:10|603.36|601.36|603.49|601.49|603.49|601.49|603.36|601.36|15
1606232360000|2020-11-24 15:39:20|603.54|601.54|603.35|601.35|603.54|601.54|603.33|601.33|13
1606232370000|2020-11-24 15:39:30|603.3|601.3|603.32|601.32|603.34|601.34|603.3|601.3|4
1606232380000|2020-11-24 15:39:40|603.36|601.36|603.47|601.47|603.47|601.47|603.35|601.35|20
1606232390000|2020-11-24 15:39:50|603.46|601.46|603.46|601.46|603.47|601.47|603.34|601.34|21
1606232400000|2020-11-24 15:40:00|603.47|601.47|603.37|601.37|603.57|601.57|603.37|601.37|18
1606232410000|2020-11-24 15:40:10|603.4|601.4|603.68|601.68|603.68|601.68|603.4|601.4|22
1606232420000|2020-11-24 15:40:20|603.76|601.76|604.03|602.03|604.03|602.03|603.76|601.76|16
1606232430000|2020-11-24 15:40:30|604.06|602.06|604.19|602.19|604.23|602.23|604.06|602.06|24
1606232440000|2020-11-24 15:40:40|604.2|602.2|604.49|602.49|604.49|602.49|604.19|602.19|13
1606232450000|2020-11-24 15:40:50|604.48|602.48|603.92|601.92|604.65|602.65|603.88|601.88|27
1606232460000|2020-11-24 15:41:00|603.91|601.91|604.08|602.08|604.19|602.19|603.91|601.91|23
1606232470000|2020-11-24 15:41:10|604.09|602.09|603.88|601.88|604.09|602.09|603.88|601.88|11
1606232480000|2020-11-24 15:41:20|603.94|601.94|603.97|601.97|604.07|602.07|603.94|601.94|27
1606232490000|2020-11-24 15:41:30|603.96|601.96|603.57|601.57|603.97|601.97|603.54|601.54|18
1606232500000|2020-11-24 15:41:40|603.56|601.56|603.5|601.5|603.62|601.62|603.5|601.5|14
1606232510000|2020-11-24 15:41:50|603.56|601.56|603.53|601.53|603.56|601.56|603.5|601.5|9
1606232520000|2020-11-24 15:42:00|603.55|601.55|603.55|601.55|603.56|601.56|603.54|601.54|7
1606232530000|2020-11-24 15:42:10|603.58|601.58|603.56|601.56|603.7|601.7|603.5|601.5|20
1606232540000|2020-11-24 15:42:20|603.55|601.55|603.52|601.52|603.55|601.55|603.48|601.48|13
1606232550000|2020-11-24 15:42:30|603.53|601.53|603.54|601.54|603.59|601.59|603.53|601.53|16
1606232560000|2020-11-24 15:42:40|603.57|601.57|603.55|601.55|603.58|601.58|603.55|601.55|3
1606232570000|2020-11-24 15:42:50|603.62|601.62|603.55|601.55|603.62|601.62|603.55|601.55|6
1606232580000|2020-11-24 15:43:00|603.63|601.63|603.68|601.68|603.69|601.69|603.56|601.56|5
1606232590000|2020-11-24 15:43:10|603.73|601.73|603.67|601.67|603.77|601.77|603.66|601.66|9
1606232600000|2020-11-24 15:43:20|603.77|601.77|604|602|604.02|602.02|603.77|601.77|19
1606232610000|2020-11-24 15:43:30|603.99|601.99|603.87|601.87|603.99|601.99|603.87|601.87|9
1606232620000|2020-11-24 15:43:40|603.89|601.89|603.72|601.72|603.89|601.89|603.72|601.72|4
1606232630000|2020-11-24 15:43:50|603.67|601.67|603.67|601.67|603.67|601.67|603.67|601.67|1
1606232640000|2020-11-24 15:44:00|603.7|601.7|603.65|601.65|603.71|601.71|603.65|601.65|6
1606232650000|2020-11-24 15:44:10|603.71|601.71|603.68|601.68|603.71|601.71|603.63|601.63|5
1606232660000|2020-11-24 15:44:20|603.8|601.8|604.45|602.45|604.45|602.45|603.8|601.8|11
1606232670000|2020-11-24 15:44:30|604.42|602.42|603.88|601.88|604.42|602.42|603.88|601.88|12
1606232680000|2020-11-24 15:44:40|603.89|601.89|603.9|601.9|603.92|601.92|603.86|601.86|16
1606232690000|2020-11-24 15:44:50|603.91|601.91|603.92|601.92|603.95|601.95|603.91|601.91|6
1606232700000|2020-11-24 15:45:00|603.9|601.9|603.8|601.8|603.91|601.91|603.8|601.8|7
1606232710000|2020-11-24 15:45:10|603.79|601.79|603.79|601.79|603.8|601.8|603.7|601.7|14
1606232720000|2020-11-24 15:45:20|603.77|601.77|603.77|601.77|603.78|601.78|603.73|601.73|12
1606232730000|2020-11-24 15:45:30|603.76|601.76|603.77|601.77|603.78|601.78|603.72|601.72|8
1606232740000|2020-11-24 15:45:40|603.79|601.79|603.76|601.76|603.79|601.79|603.76|601.76|5
1606232750000|2020-11-24 15:45:50|603.8|601.8|604.3|602.3|604.3|602.3|603.77|601.77|14
1606232760000|2020-11-24 15:46:00|604.28|602.28|604.28|602.28|604.28|602.28|604.27|602.27|3
1606232770000|2020-11-24 15:46:10|604.3|602.3|604.61|602.61|604.61|602.61|604.3|602.3|17
1606232780000|2020-11-24 15:46:20|604.6|602.6|604.7|602.7|604.7|602.7|604.6|602.6|11
1606232790000|2020-11-24 15:46:30|604.68|602.68|604.65|602.65|604.68|602.68|604.65|602.65|4
1606232800000|2020-11-24 15:46:40|604.68|602.68|604.3|602.3|604.68|602.68|604.29|602.29|7
1606232810000|2020-11-24 15:46:50|604.31|602.31|604.35|602.35|604.35|602.35|604.29|602.29|13
1606232820000|2020-11-24 15:47:00|604.33|602.33|604.39|602.39|604.39|602.39|604.32|602.32|6
1606232830000|2020-11-24 15:47:10|604.26|602.26|604.24|602.24|604.26|602.26|604.24|602.24|2
1606232840000|2020-11-24 15:47:20|604.3|602.3|604.26|602.26|604.31|602.31|604.25|602.25|9
1606232850000|2020-11-24 15:47:30|604.27|602.27|604.31|602.31|604.31|602.31|604.23|602.23|16
1606232860000|2020-11-24 15:47:40|604.32|602.32|604.34|602.34|604.38|602.38|604.31|602.31|12
1606232870000|2020-11-24 15:47:50|604.32|602.32|604.27|602.27|604.34|602.34|604.25|602.25|15
1606232880000|2020-11-24 15:48:00|604.28|602.28|604.26|602.26|604.28|602.28|604.23|602.23|9
1606232890000|2020-11-24 15:48:10|604.33|602.33|604.95|602.95|604.95|602.95|604.33|602.33|9
1606232900000|2020-11-24 15:48:20|604.93|602.93|605.2|603.2|605.21|603.21|604.93|602.93|11
1606232910000|2020-11-24 15:48:30|605.19|603.19|605.11|603.11|605.2|603.2|605.11|603.11|3
1606232920000|2020-11-24 15:48:40|605.04|603.04|604.48|602.48|605.04|603.04|604.48|602.48|5
1606232930000|2020-11-24 15:48:50|604.44|602.44|604.45|602.45|604.5|602.5|604.41|602.41|7
1606232940000|2020-11-24 15:49:00|604.29|602.29|604.31|602.31|604.31|602.31|604.29|602.29|2
1606232950000|2020-11-24 15:49:10|604.39|602.39|604.4|602.4|604.65|602.65|604.35|602.35|21
1606232960000|2020-11-24 15:49:20|604.39|602.39|604.52|602.52|604.52|602.52|604.39|602.39|11
1606232970000|2020-11-24 15:49:30|604.62|602.62|604.93|602.93|604.99|602.99|604.62|602.62|20
1606232980000|2020-11-24 15:49:40|604.82|602.82|605.13|603.13|605.13|603.13|604.82|602.82|15
1606232990000|2020-11-24 15:49:50|605.12|603.12|605.28|603.28|605.29|603.29|605.12|603.12|15
1606233000000|2020-11-24 15:50:00|605.29|603.29|604.56|602.56|605.38|603.38|604.56|602.56|16
1606233010000|2020-11-24 15:50:10|604.54|602.54|604.86|602.86|604.86|602.86|604.54|602.54|16
1606233020000|2020-11-24 15:50:20|604.93|602.93|604.47|602.47|605.06|603.06|604.47|602.47|11
1606233030000|2020-11-24 15:50:30|604.62|602.62|604.97|602.97|604.97|602.97|604.62|602.62|17
1606233040000|2020-11-24 15:50:40|604.92|602.92|604.97|602.97|604.97|602.97|604.92|602.92|2
1606233050000|2020-11-24 15:50:50|604.94|602.94|605.04|603.04|605.04|603.04|604.94|602.94|2
1606233060000|2020-11-24 15:51:00|605.06|603.06|605.09|603.09|605.12|603.12|605.03|603.03|10
1606233070000|2020-11-24 15:51:10|605.08|603.08|604.96|602.96|605.11|603.11|604.96|602.96|20
1606233080000|2020-11-24 15:51:20|604.95|602.95|604.67|602.67|604.95|602.95|604.67|602.67|12
1606233090000|2020-11-24 15:51:30|604.66|602.66|604.6|602.6|604.66|602.66|604.12|602.12|20
1606233100000|2020-11-24 15:51:40|604.62|602.62|604.72|602.72|604.75|602.75|604.62|602.62|19
1606233110000|2020-11-24 15:51:50|604.71|602.71|604.69|602.69|604.71|602.71|604.63|602.63|10
1606233120000|2020-11-24 15:52:00|604.71|602.71|604.71|602.71|604.78|602.78|604.63|602.63|11
1606233130000|2020-11-24 15:52:10|604.76|602.76|604.7|602.7|604.79|602.79|604.7|602.7|16
1606233140000|2020-11-24 15:52:20|604.69|602.69|604.4|602.4|604.7|602.7|604.37|602.37|17
1606233150000|2020-11-24 15:52:30|604.39|602.39|604.66|602.66|604.66|602.66|604.39|602.39|11
1606233160000|2020-11-24 15:52:40|604.84|602.84|605.23|603.23|605.23|603.23|604.84|602.84|15
1606233170000|2020-11-24 15:52:50|605.22|603.22|605.24|603.24|605.24|603.24|605.19|603.19|26
1606233180000|2020-11-24 15:53:00|605.26|603.26|605.39|603.39|605.39|603.39|605.26|603.26|3
1606233190000|2020-11-24 15:53:10|605.49|603.49|605.72|603.72|605.8|603.8|605.49|603.49|15
1606233200000|2020-11-24 15:53:20|605.95|603.95|605.93|603.93|606.01|604.01|605.92|603.92|12
1606233210000|2020-11-24 15:53:30|606.08|604.08|605.92|603.92|606.08|604.08|605.92|603.92|15
1606233220000|2020-11-24 15:53:40|605.97|603.97|606.5|604.5|606.5|604.5|605.97|603.97|8
1606233230000|2020-11-24 15:53:50|606.49|604.49|605.88|603.88|606.49|604.49|605.6|603.6|13
1606233240000|2020-11-24 15:54:00|605.89|603.89|606.22|604.22|606.22|604.22|605.89|603.89|10
1606233250000|2020-11-24 15:54:10|606.23|604.23|606.4|604.4|606.4|604.4|606.22|604.22|16
1606233260000|2020-11-24 15:54:20|606.39|604.39|605.81|603.81|606.48|604.48|605.79|603.79|14
1606233270000|2020-11-24 15:54:30|605.86|603.86|605.96|603.96|605.96|603.96|605.8|603.8|17
1606233280000|2020-11-24 15:54:40|606.01|604.01|605.84|603.84|606.08|604.08|605.84|603.84|14
1606233290000|2020-11-24 15:54:50|605.83|603.83|605.83|603.83|605.88|603.88|605.38|603.38|28
1606233300000|2020-11-24 15:55:00|605.88|603.88|605.88|603.88|605.88|603.88|605.88|603.88|1
1606233310000|2020-11-24 15:55:10|605.87|603.87|605.83|603.83|605.9|603.9|605.8|603.8|22
1606233320000|2020-11-24 15:55:20|605.82|603.82|605.39|603.39|605.82|603.82|605.36|603.36|25
1606233330000|2020-11-24 15:55:30|605.42|603.42|605.53|603.53|605.62|603.62|605.38|603.38|31
1606233340000|2020-11-24 15:55:40|605.54|603.54|606.1|604.1|606.1|604.1|605.54|603.54|26
1606233350000|2020-11-24 15:55:50|606.09|604.09|605.98|603.98|606.1|604.1|605.98|603.98|15
1606233360000|2020-11-24 15:56:00|605.97|603.97|606.25|604.25|606.33|604.33|605.96|603.96|24
1606233370000|2020-11-24 15:56:10|606.24|604.24|606.14|604.14|606.34|604.34|606.09|604.09|30
1606233380000|2020-11-24 15:56:20|606.13|604.13|605.92|603.92|606.13|604.13|605.7|603.7|29
1606233390000|2020-11-24 15:56:30|605.95|603.95|606.1|604.1|606.16|604.16|605.95|603.95|20
1606233400000|2020-11-24 15:56:40|606.15|604.15|606.11|604.11|606.15|604.15|606.09|604.09|14
1606233410000|2020-11-24 15:56:50|606.12|604.12|606.26|604.26|606.27|604.27|606.12|604.12|23
1606233420000|2020-11-24 15:57:00|606.27|604.27|606.43|604.43|606.45|604.45|606.27|604.27|17
1606233430000|2020-11-24 15:57:10|606.44|604.44|606.62|604.62|606.63|604.63|606.44|604.44|18
1606233440000|2020-11-24 15:57:20|606.63|604.63|606.58|604.58|606.63|604.63|606.56|604.56|10
1606233450000|2020-11-24 15:57:30|606.57|604.57|606.92|604.92|606.95|604.95|606.57|604.57|21
1606233460000|2020-11-24 15:57:40|607.05|605.05|607.15|605.15|607.18|605.18|607.05|605.05|10
1606233470000|2020-11-24 15:57:50|607.14|605.14|606.9|604.9|607.14|605.14|606.54|604.54|18
1606233490000|2020-11-24 15:58:10|606.95|604.95|607.18|605.18|607.18|605.18|606.95|604.95|5
1606233500000|2020-11-24 15:58:20|607.21|605.21|607.69|605.69|607.7|605.7|607.21|605.21|16
1606233510000|2020-11-24 15:58:30|607.7|605.7|608.24|606.24|608.24|606.24|607.67|605.67|18
1606233520000|2020-11-24 15:58:40|608.27|606.27|608.7|606.7|608.7|606.7|608.18|606.18|17
1606233530000|2020-11-24 15:58:50|608.69|606.69|608.65|606.65|608.69|606.69|608.63|606.63|17
1606233540000|2020-11-24 15:59:00|608.7|606.7|608.93|606.93|609.03|607.03|608.7|606.7|4
1606233550000|2020-11-24 15:59:10|608.73|606.73|608.54|606.54|608.79|606.79|608.54|606.54|18
1606233560000|2020-11-24 15:59:20|608.48|606.48|608.48|606.48|608.53|606.53|608.47|606.47|8
1606233570000|2020-11-24 15:59:30|608.5|606.5|608.79|606.79|608.8|606.8|608.5|606.5|16
1606233580000|2020-11-24 15:59:40|608.81|606.81|608.9|606.9|608.96|606.96|608.81|606.81|26
1606233590000|2020-11-24 15:59:50|608.89|606.89|608.13|606.13|608.93|606.93|608.13|606.13|18
1606233600000|2020-11-24 16:00:00|608.28|606.28|608.59|606.59|608.59|606.59|608.27|606.27|7
1606233610000|2020-11-24 16:00:10|608.63|606.63|608.8|606.8|608.89|606.89|608.63|606.63|9
1606233620000|2020-11-24 16:00:20|608.81|606.81|608.84|606.84|608.89|606.89|608.81|606.81|9
1606233630000|2020-11-24 16:00:30|608.81|606.81|609.1|607.1|609.1|607.1|608.79|606.79|14
1606233640000|2020-11-24 16:00:40|609.09|607.09|609.1|607.1|609.1|607.1|609.03|607.03|11
1606233650000|2020-11-24 16:00:50|609.12|607.12|609.18|607.18|609.18|607.18|609.12|607.12|8
1606233660000|2020-11-24 16:01:00|609.2|607.2|609.23|607.23|609.25|607.25|609.12|607.12|11
1606233670000|2020-11-24 16:01:10|609.2|607.2|609.35|607.35|609.35|607.35|609.2|607.2|3
1606233680000|2020-11-24 16:01:20|609.2|607.2|609.45|607.45|609.45|607.45|609.18|607.18|5
1606233690000|2020-11-24 16:01:30|609.43|607.43|609.78|607.78|609.78|607.78|609.31|607.31|20
1606233700000|2020-11-24 16:01:40|609.85|607.85|610.41|608.41|610.41|608.41|609.85|607.85|10
1606233710000|2020-11-24 16:01:50|610.38|608.38|610.43|608.43|610.48|608.48|610.37|608.37|8
1606233720000|2020-11-24 16:02:00|610.46|608.46|610.41|608.41|610.58|608.58|610.41|608.41|4
1606233730000|2020-11-24 16:02:10|610.34|608.34|610.39|608.39|610.39|608.39|610.3|608.3|8
1606233740000|2020-11-24 16:02:20|610.53|608.53|610.9|608.9|610.95|608.95|610.53|608.53|13
1606233750000|2020-11-24 16:02:30|610.94|608.94|612.2|610.2|612.2|610.2|610.94|608.94|18
1606233760000|2020-11-24 16:02:40|612.24|610.24|612.23|610.23|612.32|610.32|611.6|609.6|28
1606233770000|2020-11-24 16:02:50|612.22|610.22|612.48|610.48|612.48|610.48|612.21|610.21|21
1606233780000|2020-11-24 16:03:00|612.47|610.47|613.4|611.4|613.4|611.4|612.46|610.46|22
1606233790000|2020-11-24 16:03:10|613.42|611.42|613.72|611.72|613.75|611.75|613.42|611.42|14
1606233800000|2020-11-24 16:03:20|613.74|611.74|613.95|611.95|613.95|611.95|613.63|611.63|11
1606233810000|2020-11-24 16:03:30|614|612|614.2|612.2|614.2|612.2|614|612|5
1606233820000|2020-11-24 16:03:40|614.32|612.32|614.57|612.57|614.6|612.6|614.32|612.32|7
1606233830000|2020-11-24 16:03:50|614.56|612.56|613.49|611.49|614.56|612.56|613.49|611.49|24
1606233840000|2020-11-24 16:04:00|613.45|611.45|612.25|610.25|613.45|611.45|612.25|610.25|27
1606233850000|2020-11-24 16:04:10|612.33|610.33|613.03|611.03|613.04|611.04|612.33|610.33|21
1606233860000|2020-11-24 16:04:20|613.09|611.09|612.73|610.73|613.2|611.2|612.46|610.46|21
1606233870000|2020-11-24 16:04:30|612.76|610.76|612.55|610.55|612.76|610.76|612.15|610.15|19
1606233880000|2020-11-24 16:04:40|612.44|610.44|612.76|610.76|612.81|610.81|612.44|610.44|31
1606233890000|2020-11-24 16:04:50|612.75|610.75|612.88|610.88|613.06|611.06|612.72|610.72|33
1606233900000|2020-11-24 16:05:00|612.87|610.87|613.29|611.29|613.29|611.29|612.84|610.84|24
1606233910000|2020-11-24 16:05:10|613.26|611.26|612.55|610.55|613.26|611.26|612.46|610.46|20
1606233920000|2020-11-24 16:05:20|612.5|610.5|612.94|610.94|613.01|611.01|612.5|610.5|24
1606233930000|2020-11-24 16:05:30|613|611|613.14|611.14|613.14|611.14|612.89|610.89|16
1606233940000|2020-11-24 16:05:40|613.13|611.13|613.2|611.2|613.2|611.2|613.03|611.03|16
1606233950000|2020-11-24 16:05:50|613.28|611.28|613.69|611.69|613.71|611.71|613.28|611.28|25
1606233960000|2020-11-24 16:06:00|613.68|611.68|613.77|611.77|613.81|611.81|613.68|611.68|7
1606233970000|2020-11-24 16:06:10|613.8|611.8|613.73|611.73|613.8|611.8|613.73|611.73|8
1606233980000|2020-11-24 16:06:20|613.74|611.74|613.81|611.81|613.85|611.85|613.74|611.74|12
1606233990000|2020-11-24 16:06:30|613.83|611.83|613.8|611.8|613.83|611.83|613.76|611.76|9
1606234000000|2020-11-24 16:06:40|613.79|611.79|613.96|611.96|613.96|611.96|613.72|611.72|8
1606234010000|2020-11-24 16:06:50|613.99|611.99|614.05|612.05|614.05|612.05|613.92|611.92|7
1606234020000|2020-11-24 16:07:00|614.04|612.04|613.98|611.98|614.04|612.04|613.95|611.95|15
1606234030000|2020-11-24 16:07:10|614|612|614.19|612.19|614.19|612.19|613.98|611.98|6
1606234040000|2020-11-24 16:07:20|614.18|612.18|613.78|611.78|614.19|612.19|613.73|611.73|11
1606234050000|2020-11-24 16:07:30|613.76|611.76|614.19|612.19|614.19|612.19|613.76|611.76|14
1606234060000|2020-11-24 16:07:40|614.22|612.22|614.71|612.71|614.84|612.84|614.22|612.22|6
1606234070000|2020-11-24 16:07:50|614.79|612.79|614.88|612.88|614.88|612.88|614.75|612.75|4
1606234080000|2020-11-24 16:08:00|614.8|612.8|614.82|612.82|614.82|612.82|614.73|612.73|11
1606234090000|2020-11-24 16:08:10|614.85|612.85|615.13|613.13|615.14|613.14|614.85|612.85|14
1606234100000|2020-11-24 16:08:20|615.14|613.14|615.21|613.21|615.28|613.28|615.13|613.13|10
1606234110000|2020-11-24 16:08:30|615.2|613.2|614.42|612.42|615.2|613.2|614.42|612.42|12
1606234120000|2020-11-24 16:08:40|614.41|612.41|614|612|614.44|612.44|614|612|19
1606234130000|2020-11-24 16:08:50|613.99|611.99|613.79|611.79|613.99|611.99|613.79|611.79|19
1606234140000|2020-11-24 16:09:00|613.72|611.72|613.8|611.8|613.89|611.89|613.71|611.71|15
1606234150000|2020-11-24 16:09:10|613.76|611.76|613.28|611.28|613.76|611.76|613.28|611.28|13
1606234160000|2020-11-24 16:09:20|613.26|611.26|612.69|610.69|613.26|611.26|612.69|610.69|20
1606234170000|2020-11-24 16:09:30|612.74|610.74|613.56|611.56|613.6|611.6|612.74|610.74|30
1606234180000|2020-11-24 16:09:40|613.76|611.76|613.11|611.11|614.05|612.05|613.11|611.11|22
1606234190000|2020-11-24 16:09:50|613.1|611.1|612.86|610.86|613.11|611.11|612.86|610.86|19
1606234200000|2020-11-24 16:10:00|612.79|610.79|612.6|610.6|613.01|611.01|612.58|610.58|29
1606234210000|2020-11-24 16:10:10|612.9|610.9|612.04|610.04|612.93|610.93|612.04|610.04|25
1606234220000|2020-11-24 16:10:20|611.98|609.98|611.37|609.37|611.98|609.98|611.37|609.37|24
1606234230000|2020-11-24 16:10:30|611.3|609.3|610.6|608.6|611.33|609.33|609.99|607.99|24
1606234240000|2020-11-24 16:10:40|610.7|608.7|611.06|609.06|611.11|609.11|610.7|608.7|23
1606234250000|2020-11-24 16:10:50|611.05|609.05|611.59|609.59|611.82|609.82|610.51|608.51|29
1606234260000|2020-11-24 16:11:00|611.58|609.58|611.61|609.61|611.61|609.61|611|609|16
1606234270000|2020-11-24 16:11:10|611.8|609.8|612.42|610.42|612.42|610.42|611.66|609.66|32
1606234280000|2020-11-24 16:11:20|612.45|610.45|612.91|610.91|612.91|610.91|612.39|610.39|21
1606234290000|2020-11-24 16:11:30|612.94|610.94|613|611|613.04|611.04|612.94|610.94|14
1606234300000|2020-11-24 16:11:40|613.02|611.02|612.98|610.98|613.23|611.23|612.96|610.96|21
1606234310000|2020-11-24 16:11:50|612.97|610.97|613.39|611.39|613.43|611.43|612.97|610.97|13
1606234320000|2020-11-24 16:12:00|613.38|611.38|613.9|611.9|613.92|611.92|613.29|611.29|25
1606234330000|2020-11-24 16:12:10|613.92|611.92|613.88|611.88|613.93|611.93|613.73|611.73|27
1606234340000|2020-11-24 16:12:20|613.87|611.87|613.68|611.68|613.87|611.87|613.57|611.57|25
1606234350000|2020-11-24 16:12:30|613.75|611.75|613.61|611.61|613.87|611.87|613.61|611.61|23
1606234360000|2020-11-24 16:12:40|613.6|611.6|613.76|611.76|613.78|611.78|613.1|611.1|27
1606234370000|2020-11-24 16:12:50|613.75|611.75|613.86|611.86|613.86|611.86|613.62|611.62|25
1606234380000|2020-11-24 16:13:00|613.85|611.85|613.94|611.94|614|612|613.85|611.85|12
1606234390000|2020-11-24 16:13:10|613.96|611.96|613.73|611.73|613.96|611.96|613.72|611.72|17
1606234400000|2020-11-24 16:13:20|613.72|611.72|613.33|611.33|613.72|611.72|613.06|611.06|17
1606234410000|2020-11-24 16:13:30|613.32|611.32|613.36|611.36|613.47|611.47|613.28|611.28|25
1606234420000|2020-11-24 16:13:40|613.35|611.35|613.26|611.26|613.37|611.37|613.24|611.24|15
1606234430000|2020-11-24 16:13:50|613.25|611.25|613.75|611.75|613.84|611.84|613.25|611.25|24
1606234440000|2020-11-24 16:14:00|613.72|611.72|613.71|611.71|613.72|611.72|613.67|611.67|22
1606234450000|2020-11-24 16:14:10|613.72|611.72|613.84|611.84|613.99|611.99|613.69|611.69|21
1606234460000|2020-11-24 16:14:20|613.83|611.83|613.06|611.06|613.83|611.83|613.02|611.02|16
1606234470000|2020-11-24 16:14:30|613.07|611.07|613.44|611.44|613.5|611.5|613.07|611.07|19
1606234480000|2020-11-24 16:14:40|613.34|611.34|613.13|611.13|613.34|611.34|613.13|611.13|11
1606234490000|2020-11-24 16:14:50|613.03|611.03|612.96|610.96|613.03|611.03|612.92|610.92|10
1606234500000|2020-11-24 16:15:00|613.01|611.01|613.5|611.5|613.52|611.52|613.01|611.01|23
1606234510000|2020-11-24 16:15:10|613.51|611.51|613.33|611.33|613.57|611.57|613.33|611.33|17
1606234520000|2020-11-24 16:15:20|613.44|611.44|613.61|611.61|613.63|611.63|613.31|611.31|15
1606234530000|2020-11-24 16:15:30|613.63|611.63|614.11|612.11|614.15|612.15|613.58|611.58|18
1606234540000|2020-11-24 16:15:40|614.15|612.15|614.11|612.11|614.15|612.15|614.02|612.02|9
1606234550000|2020-11-24 16:15:50|614.03|612.03|614.27|612.27|614.3|612.3|614.02|612.02|11
1606234560000|2020-11-24 16:16:00|613.67|611.67|613.78|611.78|613.85|611.85|613.62|611.62|16
1606234570000|2020-11-24 16:16:10|613.87|611.87|613.67|611.67|613.87|611.87|613.67|611.67|19
1606234580000|2020-11-24 16:16:20|613.66|611.66|613.06|611.06|613.66|611.66|613.06|611.06|16
1606234590000|2020-11-24 16:16:30|613.05|611.05|613.21|611.21|613.21|611.21|613.05|611.05|10
1606234600000|2020-11-24 16:16:40|613.28|611.28|613.53|611.53|613.6|611.6|613.21|611.21|17
1606234610000|2020-11-24 16:16:50|613.48|611.48|613.58|611.58|613.58|611.58|613.37|611.37|24
1606234620000|2020-11-24 16:17:00|613.66|611.66|613.72|611.72|613.88|611.88|613.66|611.66|20
1606234630000|2020-11-24 16:17:10|613.71|611.71|613.48|611.48|613.71|611.71|613.48|611.48|18
1606234640000|2020-11-24 16:17:20|613.46|611.46|612.84|610.84|613.46|611.46|612.71|610.71|21
1606234650000|2020-11-24 16:17:30|612.83|610.83|612.86|610.86|613.04|611.04|612.83|610.83|18
1606234660000|2020-11-24 16:17:40|612.85|610.85|612.65|610.65|612.85|610.85|612.65|610.65|11
1606234670000|2020-11-24 16:17:50|612.64|610.64|612.74|610.74|612.74|610.74|612.57|610.57|11
1606234680000|2020-11-24 16:18:00|612.73|610.73|612.45|610.45|612.74|610.74|612.45|610.45|6
1606234690000|2020-11-24 16:18:10|612.05|610.05|611.77|609.77|612.05|610.05|611.76|609.76|7
1606234700000|2020-11-24 16:18:20|611.76|609.76|612.05|610.05|612.12|610.12|611.74|609.74|14
1606234710000|2020-11-24 16:18:30|612.1|610.1|611.55|609.55|612.1|610.1|611.49|609.49|19
1606234720000|2020-11-24 16:18:40|611.58|609.58|611.54|609.54|611.58|609.58|611.42|609.42|18
1606234730000|2020-11-24 16:18:50|611.58|609.58|611.39|609.39|611.66|609.66|611.39|609.39|12
1606234740000|2020-11-24 16:19:00|611.4|609.4|610.97|608.97|611.4|609.4|610.93|608.93|10
1606234750000|2020-11-24 16:19:10|610.99|608.99|610.93|608.93|611.27|609.27|610.93|608.93|15
1606234760000|2020-11-24 16:19:20|610.97|608.97|611.27|609.27|611.27|609.27|610.97|608.97|14
1606234770000|2020-11-24 16:19:30|611.34|609.34|611.03|609.03|611.47|609.47|610.85|608.85|25
1606234780000|2020-11-24 16:19:40|611.16|609.16|610.9|608.9|611.16|609.16|610.9|608.9|20
1606234790000|2020-11-24 16:19:50|610.89|608.89|610.86|608.86|610.89|608.89|610.83|608.83|9
1606234800000|2020-11-24 16:20:00|610.96|608.96|611.03|609.03|611.06|609.06|610.96|608.96|3
1606234810000|2020-11-24 16:20:10|611.06|609.06|611.44|609.44|611.49|609.49|611.03|609.03|20
1606234820000|2020-11-24 16:20:20|611.43|609.43|611.45|609.45|611.45|609.45|611.32|609.32|17
1606234830000|2020-11-24 16:20:30|611.55|609.55|611.3|609.3|611.55|609.55|611.3|609.3|6
1606234840000|2020-11-24 16:20:40|611.37|609.37|611.38|609.38|611.49|609.49|611.3|609.3|17
1606234850000|2020-11-24 16:20:50|611.39|609.39|611.45|609.45|611.5|609.5|611.39|609.39|5
1606234860000|2020-11-24 16:21:00|611.44|609.44|611.39|609.39|611.45|609.45|611.39|609.39|10
1606234870000|2020-11-24 16:21:10|612.06|610.06|611.73|609.73|612.06|610.06|611.73|609.73|5
1606234880000|2020-11-24 16:21:20|611.81|609.81|611.8|609.8|611.93|609.93|611.75|609.75|8
1606234890000|2020-11-24 16:21:30|611.75|609.75|611.7|609.7|611.82|609.82|611.7|609.7|7
1606234900000|2020-11-24 16:21:40|611.67|609.67|611.67|609.67|611.67|609.67|611.67|609.67|1
1606234910000|2020-11-24 16:21:50|611.69|609.69|611.87|609.87|611.87|609.87|611.69|609.69|5
1606234920000|2020-11-24 16:22:00|611.97|609.97|612.11|610.11|612.15|610.15|611.97|609.97|7
1606234930000|2020-11-24 16:22:10|612.2|610.2|612.12|610.12|612.2|610.2|612.12|610.12|3
1606234940000|2020-11-24 16:22:20|612.1|610.1|612.07|610.07|612.14|610.14|612.07|610.07|5
1606234950000|2020-11-24 16:22:30|612.06|610.06|612.07|610.07|612.14|610.14|612.06|610.06|5
1606234960000|2020-11-24 16:22:40|612.1|610.1|612.14|610.14|612.14|610.14|612.07|610.07|4
1606234970000|2020-11-24 16:22:50|612.19|610.19|612.24|610.24|612.24|610.24|612.19|610.19|2
1606234980000|2020-11-24 16:23:00|612.22|610.22|611.54|609.54|612.22|610.22|611.54|609.54|4
1606234990000|2020-11-24 16:23:10|611.53|609.53|611.56|609.56|611.56|609.56|611.53|609.53|5
1606235000000|2020-11-24 16:23:20|611.6|609.6|611.69|609.69|611.69|609.69|611.6|609.6|2
1606235010000|2020-11-24 16:23:30|611.73|609.73|611.71|609.71|611.73|609.73|611.65|609.65|19
1606235020000|2020-11-24 16:23:40|611.7|609.7|611.66|609.66|611.73|609.73|611.66|609.66|13
1606235030000|2020-11-24 16:23:50|611.65|609.65|611.73|609.73|611.73|609.73|611.65|609.65|7
1606235040000|2020-11-24 16:24:00|611.72|609.72|611.68|609.68|611.73|609.73|611.68|609.68|6
1606235050000|2020-11-24 16:24:10|611.69|609.69|611.97|609.97|611.97|609.97|611.68|609.68|19
1606235060000|2020-11-24 16:24:20|611.96|609.96|611.82|609.82|611.97|609.97|611.77|609.77|20
1606235070000|2020-11-24 16:24:30|611.81|609.81|611.63|609.63|611.82|609.82|611.63|609.63|16
1606235080000|2020-11-24 16:24:40|611.52|609.52|611.05|609.05|611.52|609.52|611.05|609.05|8
1606235090000|2020-11-24 16:24:50|611.04|609.04|610.98|608.98|611.04|609.04|610.98|608.98|5
1606235100000|2020-11-24 16:25:00|610.97|608.97|611|609|611.03|609.03|610.96|608.96|6
1606235110000|2020-11-24 16:25:10|611.17|609.17|611.08|609.08|611.24|609.24|611.08|609.08|17
1606235120000|2020-11-24 16:25:20|611.12|609.12|610.43|608.43|611.12|609.12|610.35|608.35|21
1606235130000|2020-11-24 16:25:30|610.45|608.45|610.37|608.37|610.6|608.6|610.37|608.37|14
1606235140000|2020-11-24 16:25:40|610.38|608.38|610.15|608.15|610.5|608.5|610.15|608.15|17
1606235150000|2020-11-24 16:25:50|610.14|608.14|610.04|608.04|610.15|608.15|610.04|608.04|12
1606235160000|2020-11-24 16:26:00|610.03|608.03|610.05|608.05|610.05|608.05|610|608|3
1606235170000|2020-11-24 16:26:10|610.09|608.09|610.11|608.11|610.11|608.11|609.66|607.66|13
1606235180000|2020-11-24 16:26:20|610.14|608.14|609.72|607.72|610.37|608.37|609.72|607.72|23
1606235190000|2020-11-24 16:26:30|609.89|607.89|609.93|607.93|609.93|607.93|609.89|607.89|6
1606235200000|2020-11-24 16:26:40|609.9|607.9|609.77|607.77|609.9|607.9|609.77|607.77|12
1606235210000|2020-11-24 16:26:50|609.73|607.73|609.69|607.69|609.76|607.76|609.69|607.69|6
1606235220000|2020-11-24 16:27:00|609.68|607.68|609.83|607.83|609.83|607.83|609.68|607.68|6
1606235230000|2020-11-24 16:27:10|609.78|607.78|609.75|607.75|609.78|607.78|609.75|607.75|4
1606235240000|2020-11-24 16:27:20|609.78|607.78|609.89|607.89|609.89|607.89|609.75|607.75|4
1606235250000|2020-11-24 16:27:30|609.99|607.99|610.45|608.45|610.45|608.45|609.99|607.99|10
1606235260000|2020-11-24 16:27:40|610.46|608.46|610.13|608.13|610.46|608.46|610.13|608.13|19
1606235270000|2020-11-24 16:27:50|610.16|608.16|610.41|608.41|610.42|608.42|610.16|608.16|14
1606235280000|2020-11-24 16:28:00|610.4|608.4|610.47|608.47|610.48|608.48|610.35|608.35|17
1606235290000|2020-11-24 16:28:10|610.67|608.67|610.96|608.96|610.98|608.98|610.67|608.67|13
1606235300000|2020-11-24 16:28:20|610.94|608.94|611.05|609.05|611.05|609.05|610.94|608.94|15
1606235310000|2020-11-24 16:28:30|611.02|609.02|610.85|608.85|611.05|609.05|610.85|608.85|18
1606235320000|2020-11-24 16:28:40|610.84|608.84|610.25|608.25|610.86|608.86|610.25|608.25|16
1606235330000|2020-11-24 16:28:50|610.24|608.24|610.31|608.31|610.37|608.37|610.08|608.08|12
1606235340000|2020-11-24 16:29:00|610.4|608.4|610.05|608.05|610.4|608.4|610.05|608.05|18
1606235350000|2020-11-24 16:29:10|610.02|608.02|609.37|607.37|610.02|608.02|609.37|607.37|13
1606235360000|2020-11-24 16:29:20|609.42|607.42|609.43|607.43|609.5|607.5|609.42|607.42|6
1606235370000|2020-11-24 16:29:30|609.46|607.46|608.99|606.99|609.46|607.46|608.99|606.99|13
1606235380000|2020-11-24 16:29:40|608.97|606.97|608.46|606.46|608.97|606.97|608.43|606.43|24
1606235390000|2020-11-24 16:29:50|608.62|606.62|608.58|606.58|608.8|606.8|608.46|606.46|20
1606235400000|2020-11-24 16:30:00|608.57|606.57|608.45|606.45|608.57|606.57|608.45|606.45|6
1606235410000|2020-11-24 16:30:10|608.43|606.43|608.16|606.16|608.43|606.43|608.16|606.16|17
1606235420000|2020-11-24 16:30:20|608.15|606.15|607.43|605.43|608.15|606.15|606.98|604.98|11
1606235430000|2020-11-24 16:30:30|607.41|605.41|607.82|605.82|607.82|605.82|607.28|605.28|17
1606235440000|2020-11-24 16:30:40|607.81|605.81|607.13|605.13|607.83|605.83|607.13|605.13|17
1606235450000|2020-11-24 16:30:50|607.37|605.37|607.1|605.1|607.44|605.44|607.1|605.1|16
1606235460000|2020-11-24 16:31:00|607.29|605.29|607.36|605.36|607.36|605.36|607.28|605.28|8
1606235470000|2020-11-24 16:31:10|607.39|605.39|607.72|605.72|607.78|605.78|607.39|605.39|24
1606235480000|2020-11-24 16:31:20|607.81|605.81|607.05|605.05|607.81|605.81|607.05|605.05|18
1606235490000|2020-11-24 16:31:30|606.91|604.91|606.1|604.1|606.91|604.91|606.08|604.08|17
1606235500000|2020-11-24 16:31:40|606.13|604.13|605.61|603.61|606.13|604.13|605.61|603.61|18
1606235510000|2020-11-24 16:31:50|605.55|603.55|606.53|604.53|606.73|604.73|605.41|603.41|18
1606235520000|2020-11-24 16:32:00|606.52|604.52|605.9|603.9|606.75|604.75|605.9|603.9|16
1606235530000|2020-11-24 16:32:10|605.87|603.87|605.64|603.64|605.87|603.87|605.56|603.56|13
1606235540000|2020-11-24 16:32:20|605.59|603.59|604.8|602.8|605.59|603.59|604.75|602.75|20
1606235550000|2020-11-24 16:32:30|604.83|602.83|605|603|605|603|604.29|602.29|26
1606235560000|2020-11-24 16:32:40|604.99|602.99|605.9|603.9|606.04|604.04|604.99|602.99|24
1606235570000|2020-11-24 16:32:50|605.89|603.89|605.94|603.94|605.98|603.98|605.56|603.56|28
1606235580000|2020-11-24 16:33:00|605.91|603.91|606.73|604.73|606.73|604.73|605.91|603.91|23
1606235590000|2020-11-24 16:33:10|606.77|604.77|606.68|604.68|607.62|605.62|606.68|604.68|21
1606235600000|2020-11-24 16:33:20|606.67|604.67|607.3|605.3|607.31|605.31|606.66|604.66|23
1606235610000|2020-11-24 16:33:30|607.31|605.31|607.63|605.63|607.86|605.86|607.31|605.31|25
1606235620000|2020-11-24 16:33:40|607.84|605.84|607.99|605.99|608.02|606.02|607.7|605.7|30
1606235630000|2020-11-24 16:33:50|608.01|606.01|608.16|606.16|608.17|606.17|607.8|605.8|22
1606235640000|2020-11-24 16:34:00|608.17|606.17|608.87|606.87|609.04|607.04|608.17|606.17|23
1606235650000|2020-11-24 16:34:10|608.83|606.83|608.72|606.72|608.93|606.93|608.26|606.26|23
1606235660000|2020-11-24 16:34:20|608.84|606.84|608.89|606.89|608.9|606.9|608.78|606.78|20
1606235670000|2020-11-24 16:34:30|608.88|606.88|608.8|606.8|608.92|606.92|608.78|606.78|18
1606235680000|2020-11-24 16:34:40|608.78|606.78|608.78|606.78|608.83|606.83|608.76|606.76|19
1606235690000|2020-11-24 16:34:50|608.77|606.77|609.05|607.05|609.05|607.05|608.77|606.77|16
1606235700000|2020-11-24 16:35:00|609.1|607.1|608.54|606.54|609.14|607.14|608.54|606.54|14
1606235710000|2020-11-24 16:35:10|608.58|606.58|608.69|606.69|608.88|606.88|608.57|606.57|16
1606235720000|2020-11-24 16:35:20|608.58|606.58|608.15|606.15|608.58|606.58|608.08|606.08|19
1606235730000|2020-11-24 16:35:30|608.21|606.21|608.32|606.32|608.32|606.32|608.17|606.17|25
1606235740000|2020-11-24 16:35:40|608.35|606.35|608.58|606.58|608.63|606.63|608.35|606.35|29
1606235750000|2020-11-24 16:35:50|608.65|606.65|608.83|606.83|608.88|606.88|608.57|606.57|12
1606235760000|2020-11-24 16:36:00|608.89|606.89|609.5|607.5|609.54|607.54|608.89|606.89|22
1606235770000|2020-11-24 16:36:10|609.53|607.53|609.48|607.48|609.72|607.72|609.48|607.48|26
1606235780000|2020-11-24 16:36:20|609.57|607.57|609.91|607.91|609.95|607.95|609.56|607.56|28
1606235790000|2020-11-24 16:36:30|609.89|607.89|609.69|607.69|609.89|607.89|609.41|607.41|28
1606235800000|2020-11-24 16:36:40|609.7|607.7|609.96|607.96|609.96|607.96|609.69|607.69|19
1606235810000|2020-11-24 16:36:50|610.14|608.14|609.26|607.26|610.4|608.4|609.26|607.26|23
1606235820000|2020-11-24 16:37:00|609.25|607.25|609.98|607.98|610|608|609.23|607.23|30
1606235830000|2020-11-24 16:37:10|610.02|608.02|610.07|608.07|610.1|608.1|609.82|607.82|25
1606235840000|2020-11-24 16:37:20|610.13|608.13|610.23|608.23|610.25|608.25|610.13|608.13|13
1606235850000|2020-11-24 16:37:30|610.07|608.07|609.67|607.67|610.16|608.16|609.67|607.67|24
1606235860000|2020-11-24 16:37:40|609.68|607.68|609.94|607.94|610.01|608.01|609.68|607.68|5
1606235870000|2020-11-24 16:37:50|609.93|607.93|609.56|607.56|609.93|607.93|609.56|607.56|24
1606235880000|2020-11-24 16:38:00|609.55|607.55|609.45|607.45|609.56|607.56|609.45|607.45|24
1606235890000|2020-11-24 16:38:10|609.44|607.44|609.34|607.34|609.44|607.44|609.3|607.3|26
1606235900000|2020-11-24 16:38:20|609.33|607.33|608.48|606.48|609.33|607.33|608.03|606.03|23
1606235910000|2020-11-24 16:38:30|608.54|606.54|609.13|607.13|609.14|607.14|608.51|606.51|24
1606235920000|2020-11-24 16:38:40|609.12|607.12|610.08|608.08|610.21|608.21|609.12|607.12|25
1606235930000|2020-11-24 16:38:50|610.07|608.07|610.61|608.61|610.61|608.61|610.06|608.06|25
1606235940000|2020-11-24 16:39:00|610.6|608.6|609.97|607.97|610.74|608.74|609.93|607.93|24
1606235950000|2020-11-24 16:39:10|610.01|608.01|609.75|607.75|610.23|608.23|609.75|607.75|26
1606235960000|2020-11-24 16:39:20|609.74|607.74|609.26|607.26|609.87|607.87|609.26|607.26|29
1606235970000|2020-11-24 16:39:30|609.33|607.33|609.97|607.97|609.99|607.99|609.33|607.33|27
1606235980000|2020-11-24 16:39:40|610.05|608.05|609.99|607.99|610.07|608.07|609.94|607.94|21
1606235990000|2020-11-24 16:39:50|610.04|608.04|609.9|607.9|610.07|608.07|609.88|607.88|27
1606236000000|2020-11-24 16:40:00|609.92|607.92|609.74|607.74|610.03|608.03|609.74|607.74|21
1606236010000|2020-11-24 16:40:10|609.73|607.73|609.6|607.6|609.73|607.73|609.55|607.55|21
1606236020000|2020-11-24 16:40:20|609.69|607.69|609.57|607.57|609.73|607.73|609.56|607.56|24
1606236030000|2020-11-24 16:40:30|609.58|607.58|609.81|607.81|609.86|607.86|609.58|607.58|19
1606236040000|2020-11-24 16:40:40|609.8|607.8|609.5|607.5|609.8|607.8|609.5|607.5|26
1606236050000|2020-11-24 16:40:50|609.49|607.49|609.28|607.28|609.49|607.49|609.28|607.28|23
1606236060000|2020-11-24 16:41:00|609.27|607.27|609|607|609.44|607.44|608.89|606.89|22
1606236070000|2020-11-24 16:41:10|609.03|607.03|609.11|607.11|609.11|607.11|608.94|606.94|10
1606236080000|2020-11-24 16:41:20|609.1|607.1|609.57|607.57|609.57|607.57|609.07|607.07|15
1606236090000|2020-11-24 16:41:30|609.58|607.58|609.63|607.63|609.74|607.74|609.58|607.58|21
1606236100000|2020-11-24 16:41:40|609.62|607.62|609.3|607.3|609.62|607.62|608.9|606.9|26
1606236110000|2020-11-24 16:41:50|609.29|607.29|609.34|607.34|609.39|607.39|609.28|607.28|16
1606236120000|2020-11-24 16:42:00|609.36|607.36|608.86|606.86|609.39|607.39|608.86|606.86|25
1606236130000|2020-11-24 16:42:10|608.85|606.85|609.17|607.17|609.17|607.17|608.85|606.85|17
1606236140000|2020-11-24 16:42:20|609.18|607.18|609.52|607.52|609.52|607.52|609.18|607.18|21
1606236150000|2020-11-24 16:42:30|609.53|607.53|609.76|607.76|609.76|607.76|609.53|607.53|20
1606236160000|2020-11-24 16:42:40|609.77|607.77|609.93|607.93|609.94|607.94|609.75|607.75|24
1606236170000|2020-11-24 16:42:50|609.94|607.94|610.13|608.13|610.13|608.13|609.94|607.94|11
1606236180000|2020-11-24 16:43:00|610.18|608.18|609.94|607.94|610.31|608.31|609.94|607.94|24
1606236190000|2020-11-24 16:43:10|609.93|607.93|609.8|607.8|609.93|607.93|609.8|607.8|15
1606236200000|2020-11-24 16:43:20|609.79|607.79|609.52|607.52|609.79|607.79|609.52|607.52|7
1606236210000|2020-11-24 16:43:30|609.4|607.4|609.09|607.09|609.4|607.4|609.06|607.06|17
1606236220000|2020-11-24 16:43:40|609.13|607.13|608.92|606.92|609.15|607.15|608.92|606.92|20
1606236230000|2020-11-24 16:43:50|608.91|606.91|609.05|607.05|609.12|607.12|608.87|606.87|26
1606236240000|2020-11-24 16:44:00|609.04|607.04|609.29|607.29|609.3|607.3|609|607|16
1606236250000|2020-11-24 16:44:10|609.32|607.32|609.29|607.29|609.61|607.61|609.29|607.29|16
1606236260000|2020-11-24 16:44:20|609.26|607.26|609.16|607.16|609.26|607.26|609.07|607.07|15
1606236270000|2020-11-24 16:44:30|609.25|607.25|609.21|607.21|609.25|607.25|609.21|607.21|14
1606236280000|2020-11-24 16:44:40|609.28|607.28|609.56|607.56|609.56|607.56|609.28|607.28|18
1606236290000|2020-11-24 16:44:50|609.59|607.59|609.67|607.67|609.73|607.73|609.59|607.59|15
1606236300000|2020-11-24 16:45:00|609.68|607.68|609.7|607.7|609.78|607.78|609.68|607.68|9
1606236310000|2020-11-24 16:45:10|609.69|607.69|610.16|608.16|610.16|608.16|609.68|607.68|24
1606236320000|2020-11-24 16:45:20|610.21|608.21|610.01|608.01|610.24|608.24|609.73|607.73|16
1606236330000|2020-11-24 16:45:30|610.19|608.19|609.87|607.87|610.2|608.2|609.86|607.86|19
1606236340000|2020-11-24 16:45:40|609.86|607.86|609.93|607.93|609.93|607.93|609.76|607.76|20
1606236350000|2020-11-24 16:45:50|609.94|607.94|610.17|608.17|610.17|608.17|609.91|607.91|22
1606236360000|2020-11-24 16:46:00|610.2|608.2|610.02|608.02|610.31|608.31|610.02|608.02|13
1606236370000|2020-11-24 16:46:10|610.03|608.03|609.12|607.12|610.03|608.03|609.12|607.12|17
1606236380000|2020-11-24 16:46:20|609.11|607.11|609.4|607.4|609.4|607.4|609.1|607.1|9
1606236390000|2020-11-24 16:46:30|609.39|607.39|609.34|607.34|609.39|607.39|609.29|607.29|11
1606236400000|2020-11-24 16:46:40|609.31|607.31|609.31|607.31|609.31|607.31|609.28|607.28|5
1606236410000|2020-11-24 16:46:50|609.43|607.43|609.73|607.73|609.85|607.85|609.43|607.43|15
1606236420000|2020-11-24 16:47:00|609.72|607.72|609.54|607.54|609.72|607.72|609.54|607.54|27
1606236430000|2020-11-24 16:47:10|609.55|607.55|608.98|606.98|609.55|607.55|608.88|606.88|23
1606236440000|2020-11-24 16:47:20|608.97|606.97|608.82|606.82|608.97|606.97|608.82|606.82|10
1606236450000|2020-11-24 16:47:30|608.79|606.79|608.75|606.75|608.79|606.79|608.75|606.75|5
1606236460000|2020-11-24 16:47:40|608.74|606.74|608.57|606.57|608.75|606.75|608.57|606.57|15
1606236470000|2020-11-24 16:47:50|608.56|606.56|608.84|606.84|608.84|606.84|608.54|606.54|9
1606236480000|2020-11-24 16:48:00|608.89|606.89|608.9|606.9|609.02|607.02|608.89|606.89|11
1606236490000|2020-11-24 16:48:10|608.89|606.89|608.74|606.74|608.89|606.89|608.73|606.73|16
1606236500000|2020-11-24 16:48:20|608.78|606.78|608.88|606.88|608.88|606.88|608.78|606.78|9
1606236510000|2020-11-24 16:48:30|608.94|606.94|609.15|607.15|609.36|607.36|608.94|606.94|12
1606236520000|2020-11-24 16:48:40|609.13|607.13|609.01|607.01|609.17|607.17|609.01|607.01|22
1606236530000|2020-11-24 16:48:50|609|607|609.25|607.25|609.28|607.28|609|607|22
1606236540000|2020-11-24 16:49:00|609.26|607.26|609.24|607.24|609.28|607.28|609.21|607.21|20
1606236550000|2020-11-24 16:49:10|609.27|607.27|609.13|607.13|609.29|607.29|609.13|607.13|16
1606236560000|2020-11-24 16:49:20|609.1|607.1|608.63|606.63|609.1|607.1|608.63|606.63|19
1606236570000|2020-11-24 16:49:30|608.72|606.72|609.24|607.24|609.24|607.24|608.71|606.71|14
1606236580000|2020-11-24 16:49:40|609.23|607.23|609.35|607.35|609.37|607.37|609.21|607.21|15
1606236590000|2020-11-24 16:49:50|609.36|607.36|608.76|606.76|609.36|607.36|608.76|606.76|26
1606236600000|2020-11-24 16:50:00|608.75|606.75|608.56|606.56|608.75|606.75|608.56|606.56|19
1606236610000|2020-11-24 16:50:10|608.55|606.55|608.52|606.52|608.55|606.55|608.43|606.43|24
1606236620000|2020-11-24 16:50:20|608.44|606.44|608.35|606.35|608.52|606.52|608.35|606.35|13
1606236630000|2020-11-24 16:50:30|608.36|606.36|608.28|606.28|608.44|606.44|608.28|606.28|16
1606236640000|2020-11-24 16:50:40|608.27|606.27|608.01|606.01|608.27|606.27|608.01|606.01|23
1606236650000|2020-11-24 16:50:50|607.99|605.99|608.01|606.01|608.07|606.07|607.93|605.93|16
1606236660000|2020-11-24 16:51:00|608|606|607.78|605.78|608.06|606.06|607.78|605.78|14
1606236670000|2020-11-24 16:51:10|607.81|605.81|607.89|605.89|607.89|605.89|607.78|605.78|11
1606236680000|2020-11-24 16:51:20|607.87|605.87|607.84|605.84|607.88|605.88|607.84|605.84|5
1606236690000|2020-11-24 16:51:30|607.85|605.85|607.71|605.71|607.92|605.92|607.71|605.71|8
1606236700000|2020-11-24 16:51:40|607.75|605.75|607.82|605.82|607.82|605.82|607.75|605.75|2
1606236710000|2020-11-24 16:51:50|607.92|605.92|608|606|608.1|606.1|607.86|605.86|7
1606236720000|2020-11-24 16:52:00|607.91|605.91|608.03|606.03|608.08|606.08|607.91|605.91|6
1606236730000|2020-11-24 16:52:10|607.91|605.91|607.84|605.84|607.91|605.91|607.84|605.84|5
1606236740000|2020-11-24 16:52:20|607.83|605.83|608.01|606.01|608.08|606.08|607.83|605.83|10
1606236750000|2020-11-24 16:52:30|608|606|607.91|605.91|608.04|606.04|607.9|605.9|22
1606236760000|2020-11-24 16:52:40|607.88|605.88|607.86|605.86|607.88|605.88|607.86|605.86|5
1606236770000|2020-11-24 16:52:50|607.83|605.83|607.76|605.76|607.83|605.83|607.75|605.75|9
1606236780000|2020-11-24 16:53:00|607.75|605.75|607.94|605.94|608.01|606.01|607.75|605.75|10
1606236800000|2020-11-24 16:53:20|607.93|605.93|607.93|605.93|607.93|605.93|607.93|605.93|1
1606236810000|2020-11-24 16:53:30|608.03|606.03|608.04|606.04|608.04|606.04|608.03|606.03|2
1606236820000|2020-11-24 16:53:40|608.1|606.1|608.28|606.28|608.3|606.3|608.1|606.1|12
1606236830000|2020-11-24 16:53:50|608.18|606.18|608.22|606.22|608.22|606.22|608.1|606.1|19
1606236840000|2020-11-24 16:54:00|608.21|606.21|608.26|606.26|608.27|606.27|608.19|606.19|10
1606236850000|2020-11-24 16:54:10|608.25|606.25|608.25|606.25|608.37|606.37|608.24|606.24|7
1606236860000|2020-11-24 16:54:20|608.26|606.26|607.98|605.98|608.26|606.26|607.98|605.98|19
1606236870000|2020-11-24 16:54:30|607.97|605.97|608.03|606.03|608.03|606.03|607.95|605.95|9
1606236880000|2020-11-24 16:54:40|608.02|606.02|608.04|606.04|608.04|606.04|608.01|606.01|7
1606236890000|2020-11-24 16:54:50|608.06|606.06|608.19|606.19|608.2|606.2|608.06|606.06|12
1606236900000|2020-11-24 16:55:00|608.18|606.18|608.34|606.34|608.41|606.41|608.18|606.18|18
1606236910000|2020-11-24 16:55:10|608.29|606.29|608.22|606.22|608.29|606.29|608.22|606.22|2
1606236920000|2020-11-24 16:55:20|608.21|606.21|608.3|606.3|608.36|606.36|608.18|606.18|14
1606236930000|2020-11-24 16:55:30|608.31|606.31|608.17|606.17|608.31|606.31|608.17|606.17|13
1606236940000|2020-11-24 16:55:40|608.16|606.16|608.12|606.12|608.16|606.16|608.11|606.11|15
1606236950000|2020-11-24 16:55:50|608.11|606.11|608.19|606.19|608.25|606.25|608.11|606.11|21
1606236960000|2020-11-24 16:56:00|608.18|606.18|607.98|605.98|608.18|606.18|607.98|605.98|23
1606236970000|2020-11-24 16:56:10|607.97|605.97|607.89|605.89|607.97|605.97|607.89|605.89|11
1606236980000|2020-11-24 16:56:20|607.88|605.88|607.81|605.81|607.88|605.88|607.81|605.81|8
1606236990000|2020-11-24 16:56:30|607.82|605.82|607.76|605.76|607.87|605.87|607.76|605.76|13
1606237000000|2020-11-24 16:56:40|607.75|605.75|607.88|605.88|607.88|605.88|607.74|605.74|6
1606237010000|2020-11-24 16:56:50|607.87|605.87|607.81|605.81|607.87|605.87|607.81|605.81|7
1606237020000|2020-11-24 16:57:00|607.8|605.8|607.78|605.78|607.88|605.88|607.78|605.78|15
1606237030000|2020-11-24 16:57:10|607.77|605.77|608|606|608|606|607.76|605.76|9
1606237040000|2020-11-24 16:57:20|608.05|606.05|608.14|606.14|608.14|606.14|608.03|606.03|18
1606237050000|2020-11-24 16:57:30|608.16|606.16|608.17|606.17|608.18|606.18|608.14|606.14|12
1606237060000|2020-11-24 16:57:40|608.18|606.18|608.2|606.2|608.2|606.2|608.17|606.17|3
1606237070000|2020-11-24 16:57:50|608.23|606.23|608.59|606.59|608.6|606.6|608.23|606.23|24
1606237080000|2020-11-24 16:58:00|608.6|606.6|608.89|606.89|608.89|606.89|608.6|606.6|13
1606237090000|2020-11-24 16:58:10|608.9|606.9|609.3|607.3|609.31|607.31|608.9|606.9|18
1606237100000|2020-11-24 16:58:20|609.27|607.27|609.58|607.58|609.58|607.58|609.27|607.27|4
1606237110000|2020-11-24 16:58:30|609.57|607.57|609.76|607.76|609.76|607.76|609.51|607.51|12
1606237120000|2020-11-24 16:58:40|609.81|607.81|609.8|607.8|609.82|607.82|609.75|607.75|16
1606237130000|2020-11-24 16:58:50|609.81|607.81|609.85|607.85|609.85|607.85|609.81|607.81|6
1606237140000|2020-11-24 16:59:00|609.98|607.98|609.85|607.85|609.99|607.99|609.83|607.83|14
1606237150000|2020-11-24 16:59:10|609.84|607.84|609.72|607.72|609.85|607.85|609.72|607.72|11
1606237160000|2020-11-24 16:59:20|609.71|607.71|609.09|607.09|609.71|607.71|609.09|607.09|18
1606237170000|2020-11-24 16:59:30|609.12|607.12|609.69|607.69|609.69|607.69|609.12|607.12|14
1606237180000|2020-11-24 16:59:40|609.68|607.68|609.56|607.56|609.68|607.68|609.54|607.54|16
1606237190000|2020-11-24 16:59:50|609.55|607.55|609.46|607.46|609.55|607.55|609.46|607.46|8
1606237200000|2020-11-24 17:00:00|609.48|607.48|609.46|607.46|609.48|607.48|609.46|607.46|4
1606237210000|2020-11-24 17:00:10|609.49|607.49|609.56|607.56|609.56|607.56|609.49|607.49|3
1606237220000|2020-11-24 17:00:20|609.58|607.58|609.6|607.6|609.71|607.71|609.54|607.54|16
1606237230000|2020-11-24 17:00:30|609.59|607.59|609.72|607.72|609.72|607.72|609.59|607.59|3
1606237240000|2020-11-24 17:00:40|609.87|607.87|609.92|607.92|609.92|607.92|609.87|607.87|7
1606237250000|2020-11-24 17:00:50|609.97|607.97|610.2|608.2|610.2|608.2|609.97|607.97|10
1606237260000|2020-11-24 17:01:00|610.22|608.22|610.82|608.82|610.82|608.82|610.22|608.22|18
1606237270000|2020-11-24 17:01:10|610.8|608.8|610.85|608.85|610.85|608.85|610.76|608.76|10
1606237280000|2020-11-24 17:01:20|610.9|608.9|610.66|608.66|610.96|608.96|610.66|608.66|22
1606237290000|2020-11-24 17:01:30|610.65|608.65|610.42|608.42|610.65|608.65|610.05|608.05|22
1606237300000|2020-11-24 17:01:40|610.41|608.41|610.65|608.65|610.65|608.65|610.25|608.25|17
1606237310000|2020-11-24 17:01:50|610.7|608.7|611.16|609.16|611.17|609.17|610.7|608.7|13
1606237320000|2020-11-24 17:02:00|611.15|609.15|610.85|608.85|611.15|609.15|610.8|608.8|18
1606237330000|2020-11-24 17:02:10|610.83|608.83|610.84|608.84|610.84|608.84|610.81|608.81|7
1606237340000|2020-11-24 17:02:20|610.83|608.83|611.03|609.03|611.03|609.03|610.77|608.77|12
1606237350000|2020-11-24 17:02:30|611.05|609.05|611.16|609.16|611.21|609.21|611.05|609.05|7
1606237360000|2020-11-24 17:02:40|611.15|609.15|611.35|609.35|611.35|609.35|611.15|609.15|8
1606237370000|2020-11-24 17:02:50|611.32|609.32|611.3|609.3|611.32|609.32|611.3|609.3|6
1606237380000|2020-11-24 17:03:00|611.33|609.33|611.33|609.33|611.33|609.33|611.33|609.33|1
1606237390000|2020-11-24 17:03:10|611.3|609.3|611.28|609.28|611.3|609.3|611.28|609.28|5
1606237400000|2020-11-24 17:03:20|611.26|609.26|611.13|609.13|611.26|609.26|611.12|609.12|17
1606237410000|2020-11-24 17:03:30|611.12|609.12|610.96|608.96|611.12|609.12|610.75|608.75|16
1606237420000|2020-11-24 17:03:40|611.01|609.01|611.41|609.41|611.41|609.41|611.01|609.01|7
1606237430000|2020-11-24 17:03:50|611.4|609.4|611.27|609.27|611.41|609.41|611.27|609.27|12
1606237440000|2020-11-24 17:04:00|611.26|609.26|611.41|609.41|611.41|609.41|611.26|609.26|21
1606237450000|2020-11-24 17:04:10|611.69|609.69|611.71|609.71|611.71|609.71|611.68|609.68|3
1606237460000|2020-11-24 17:04:20|611.68|609.68|611.98|609.98|611.98|609.98|611.68|609.68|8
1606237470000|2020-11-24 17:04:30|611.97|609.97|611.88|609.88|611.98|609.98|611.88|609.88|10
1606237480000|2020-11-24 17:04:40|611.92|609.92|612.15|610.15|612.15|610.15|611.88|609.88|7
1606237490000|2020-11-24 17:04:50|612.2|610.2|612.23|610.23|612.23|610.23|612.2|610.2|3
1606237500000|2020-11-24 17:05:00|612.2|610.2|611.76|609.76|612.2|610.2|611.76|609.76|11
1606237510000|2020-11-24 17:05:10|611.77|609.77|611.72|609.72|611.77|609.77|611.72|609.72|13
1606237520000|2020-11-24 17:05:20|611.74|609.74|611.72|609.72|611.74|609.74|611.7|609.7|10
1606237530000|2020-11-24 17:05:30|611.77|609.77|611.77|609.77|611.77|609.77|611.7|609.7|17
1606237540000|2020-11-24 17:05:40|611.76|609.76|611.87|609.87|611.87|609.87|611.76|609.76|4
1606237550000|2020-11-24 17:05:50|611.9|609.9|611.74|609.74|611.9|609.9|611.74|609.74|9
1606237560000|2020-11-24 17:06:00|611.82|609.82|611.78|609.78|611.85|609.85|611.73|609.73|16
1606237570000|2020-11-24 17:06:10|611.75|609.75|611.72|609.72|611.77|609.77|611.7|609.7|8
1606237580000|2020-11-24 17:06:20|611.73|609.73|611.61|609.61|611.73|609.73|611.61|609.61|17
1606237590000|2020-11-24 17:06:30|611.62|609.62|611.27|609.27|611.62|609.62|611.27|609.27|15
1606237600000|2020-11-24 17:06:40|611.29|609.29|611.49|609.49|611.49|609.49|611.21|609.21|19
1606237610000|2020-11-24 17:06:50|611.48|609.48|611.64|609.64|611.69|609.69|611.48|609.48|7
1606237620000|2020-11-24 17:07:00|611.73|609.73|611.9|609.9|611.9|609.9|611.73|609.73|5
1606237630000|2020-11-24 17:07:10|611.87|609.87|611.84|609.84|611.87|609.87|611.84|609.84|4
1606237640000|2020-11-24 17:07:20|611.83|609.83|611.33|609.33|611.83|609.83|611.33|609.33|19
1606237650000|2020-11-24 17:07:30|611.31|609.31|611.46|609.46|611.48|609.48|611.28|609.28|8
1606237660000|2020-11-24 17:07:40|611.43|609.43|611.43|609.43|611.43|609.43|611.43|609.43|1
1606237670000|2020-11-24 17:07:50|611.42|609.42|611.53|609.53|611.54|609.54|611.38|609.38|13
1606237680000|2020-11-24 17:08:00|611.54|609.54|611.61|609.61|611.61|609.61|611.54|609.54|4
1606237690000|2020-11-24 17:08:10|611.58|609.58|611.61|609.61|611.61|609.61|611.56|609.56|11
1606237700000|2020-11-24 17:08:20|611.58|609.58|611.58|609.58|611.58|609.58|611.58|609.58|1
1606237710000|2020-11-24 17:08:30|611.57|609.57|611.58|609.58|611.58|609.58|611.56|609.56|21
1606237720000|2020-11-24 17:08:40|611.61|609.61|611.58|609.58|611.61|609.61|611.58|609.58|5
1606237730000|2020-11-24 17:08:50|611.57|609.57|611.61|609.61|611.61|609.61|611.56|609.56|6
1606237740000|2020-11-24 17:09:00|611.6|609.6|611.51|609.51|611.6|609.6|611.5|609.5|14
1606237750000|2020-11-24 17:09:10|611.53|609.53|611.53|609.53|611.53|609.53|611.53|609.53|1
1606237760000|2020-11-24 17:09:20|611.51|609.51|611.51|609.51|611.51|609.51|611.51|609.51|1
1606237770000|2020-11-24 17:09:30|611.53|609.53|611.53|609.53|611.53|609.53|611.53|609.53|1
1606237790000|2020-11-24 17:09:50|611.51|609.51|611.53|609.53|611.53|609.53|611.51|609.51|4
1606237820000|2020-11-24 17:10:20|611.54|609.54|611.97|609.97|611.98|609.98|611.54|609.54|5
1606237840000|2020-11-24 17:10:40|612|610|611.97|609.97|612.02|610.02|611.97|609.97|3
1606237850000|2020-11-24 17:10:50|611.98|609.98|611.98|609.98|612.43|610.43|611.98|609.98|3
1606237860000|2020-11-24 17:11:00|612.08|610.08|612.24|610.24|612.24|610.24|612.08|610.08|5
1606237870000|2020-11-24 17:11:10|612.22|610.22|612.22|610.22|612.22|610.22|612.22|610.22|1
1606237880000|2020-11-24 17:11:20|612.21|610.21|612.09|610.09|612.21|610.21|612.09|610.09|6
1606237890000|2020-11-24 17:11:30|612.11|610.11|611.74|609.74|612.11|610.11|611.74|609.74|16
1606237900000|2020-11-24 17:11:40|611.73|609.73|611.68|609.68|611.73|609.73|611.67|609.67|8
1606237910000|2020-11-24 17:11:50|611.71|609.71|611.76|609.76|611.76|609.76|611.71|609.71|3
1606237920000|2020-11-24 17:12:00|611.88|609.88|611.91|609.91|611.91|609.91|611.88|609.88|3
1606237930000|2020-11-24 17:12:10|612.06|610.06|612.06|610.06|612.06|610.06|612.06|610.06|1
1606237940000|2020-11-24 17:12:20|612.04|610.04|612.03|610.03|612.04|610.04|612.01|610.01|5
1606237950000|2020-11-24 17:12:30|612.02|610.02|611.56|609.56|612.03|610.03|611.56|609.56|16
1606237960000|2020-11-24 17:12:40|611.58|609.58|611.55|609.55|611.65|609.65|611.55|609.55|12
1606237970000|2020-11-24 17:12:50|611.54|609.54|611.51|609.51|611.55|609.55|611.51|609.51|6
1606237980000|2020-11-24 17:13:00|611.5|609.5|611.51|609.51|611.51|609.51|611.49|609.49|4
1606237990000|2020-11-24 17:13:10|611.5|609.5|611.49|609.49|611.5|609.5|611.49|609.49|4
1606238000000|2020-11-24 17:13:20|611.48|609.48|611.36|609.36|611.48|609.48|611.36|609.36|8
1606238010000|2020-11-24 17:13:30|611.35|609.35|611.35|609.35|611.35|609.35|611.33|609.33|4
1606238020000|2020-11-24 17:13:40|611.34|609.34|611.32|609.32|611.34|609.34|611.31|609.31|7
1606238030000|2020-11-24 17:13:50|611.33|609.33|611.37|609.37|611.41|609.41|611.33|609.33|8
1606238040000|2020-11-24 17:14:00|611.36|609.36|610.82|608.82|611.36|609.36|610.82|608.82|16
1606238050000|2020-11-24 17:14:10|610.81|608.81|610.67|608.67|610.82|608.82|610.67|608.67|6
1606238060000|2020-11-24 17:14:20|610.68|608.68|610.75|608.75|610.75|608.75|610.67|608.67|5
1606238070000|2020-11-24 17:14:30|610.68|608.68|610.7|608.7|610.7|608.7|610.68|608.68|2
1606238080000|2020-11-24 17:14:40|610.75|608.75|611.05|609.05|611.05|609.05|610.75|608.75|21
1606238090000|2020-11-24 17:14:50|611.06|609.06|611.05|609.05|611.08|609.08|611.05|609.05|5
1606238100000|2020-11-24 17:15:00|611.06|609.06|610.93|608.93|611.09|609.09|610.93|608.93|11
1606238110000|2020-11-24 17:15:10|610.94|608.94|610.94|608.94|610.94|608.94|610.92|608.92|5
1606238120000|2020-11-24 17:15:20|610.93|608.93|610.94|608.94|610.94|608.94|610.93|608.93|4
1606238140000|2020-11-24 17:15:40|611.16|609.16|610.67|608.67|611.16|609.16|610.67|608.67|18
1606238150000|2020-11-24 17:15:50|610.68|608.68|610.66|608.66|610.68|608.68|610.64|608.64|10
1606238160000|2020-11-24 17:16:00|610.65|608.65|610.66|608.66|610.66|608.66|610.65|608.65|10
1606238170000|2020-11-24 17:16:10|610.67|608.67|610.67|608.67|610.67|608.67|610.67|608.67|1
1606238180000|2020-11-24 17:16:20|610.69|608.69|610.69|608.69|610.69|608.69|610.67|608.67|6
1606238190000|2020-11-24 17:16:30|610.72|608.72|610.72|608.72|610.72|608.72|610.72|608.72|1
1606238200000|2020-11-24 17:16:40|610.69|608.69|610.72|608.72|610.72|608.72|610.69|608.69|2
1606238210000|2020-11-24 17:16:50|610.69|608.69|610.69|608.69|610.74|608.74|610.69|608.69|7
1606238220000|2020-11-24 17:17:00|610.74|608.74|610.78|608.78|610.79|608.79|610.74|608.74|7
1606238230000|2020-11-24 17:17:10|610.83|608.83|611.22|609.22|611.22|609.22|610.83|608.83|12
1606238240000|2020-11-24 17:17:20|611.21|609.21|611.21|609.21|611.22|609.22|611.2|609.2|9
1606238250000|2020-11-24 17:17:30|611.23|609.23|611.18|609.18|611.23|609.23|611.18|609.18|10
1606238260000|2020-11-24 17:17:40|611.19|609.19|611.18|609.18|611.23|609.23|611.18|609.18|14
1606238270000|2020-11-24 17:17:50|611.17|609.17|611.2|609.2|611.2|609.2|611.17|609.17|16
1606238280000|2020-11-24 17:18:00|611.23|609.23|611.25|609.25|611.26|609.26|611.2|609.2|12
1606238290000|2020-11-24 17:18:10|611.24|609.24|611.09|609.09|611.25|609.25|611.09|609.09|20
1606238300000|2020-11-24 17:18:20|611.08|609.08|610.64|608.64|611.08|609.08|610.63|608.63|14
1606238310000|2020-11-24 17:18:30|610.63|608.63|610.32|608.32|610.65|608.65|610.32|608.32|18
1606238320000|2020-11-24 17:18:40|610.31|608.31|609.8|607.8|610.31|608.31|609.78|607.78|18
1606238330000|2020-11-24 17:18:50|609.81|607.81|609.29|607.29|609.81|607.81|609.29|607.29|23
1606238340000|2020-11-24 17:19:00|609.28|607.28|609.32|607.32|609.32|607.32|609.18|607.18|19
1606238360000|2020-11-24 17:19:20|609.31|607.31|609.59|607.59|609.59|607.59|609.29|607.29|12
1606238370000|2020-11-24 17:19:30|609.63|607.63|609.81|607.81|609.81|607.81|609.63|607.63|20
1606238380000|2020-11-24 17:19:40|609.88|607.88|610.1|608.1|610.1|608.1|609.87|607.87|10
1606238390000|2020-11-24 17:19:50|610.09|608.09|610.05|608.05|610.1|608.1|610.05|608.05|12
1606238400000|2020-11-24 17:20:00|610.04|608.04|609.93|607.93|610.04|608.04|609.93|607.93|10
1606238410000|2020-11-24 17:20:10|609.92|607.92|609.61|607.61|609.95|607.95|609.61|607.61|9
1606238420000|2020-11-24 17:20:20|609.18|607.18|609.62|607.62|609.71|607.71|609.14|607.14|17
1606238430000|2020-11-24 17:20:30|609.63|607.63|609.93|607.93|609.93|607.93|609.63|607.63|9
1606238440000|2020-11-24 17:20:40|609.9|607.9|610.44|608.44|610.44|608.44|609.9|607.9|13
1606238450000|2020-11-24 17:20:50|610.45|608.45|610.41|608.41|610.45|608.45|610.25|608.25|26
1606238460000|2020-11-24 17:21:00|610.4|608.4|610.25|608.25|610.41|608.41|610.25|608.25|22
1606238470000|2020-11-24 17:21:10|610.26|608.26|609.96|607.96|610.26|608.26|609.8|607.8|19
1606238480000|2020-11-24 17:21:20|609.99|607.99|610.33|608.33|610.37|608.37|609.97|607.97|22
1606238490000|2020-11-24 17:21:30|610.34|608.34|610.18|608.18|610.4|608.4|610.18|608.18|27
1606238500000|2020-11-24 17:21:40|610.17|608.17|610.11|608.11|610.19|608.19|610.11|608.11|11
1606238510000|2020-11-24 17:21:50|610.22|608.22|610.14|608.14|610.25|608.25|610.13|608.13|15
1606238520000|2020-11-24 17:22:00|610.15|608.15|609.84|607.84|610.16|608.16|609.84|607.84|11
1606238530000|2020-11-24 17:22:10|609.81|607.81|609.95|607.95|609.95|607.95|609.81|607.81|6
1606238540000|2020-11-24 17:22:20|610.12|608.12|610.06|608.06|610.12|608.12|610.05|608.05|14
1606238550000|2020-11-24 17:22:30|610.04|608.04|609.88|607.88|610.08|608.08|609.87|607.87|21
1606238560000|2020-11-24 17:22:40|609.87|607.87|609.43|607.43|609.88|607.88|609.32|607.32|23
1606238570000|2020-11-24 17:22:50|609.41|607.41|609.22|607.22|609.42|607.42|609.22|607.22|22
1606238580000|2020-11-24 17:23:00|609.21|607.21|609.4|607.4|609.45|607.45|609.01|607.01|24
1606238590000|2020-11-24 17:23:10|609.5|607.5|609.49|607.49|609.64|607.64|609.45|607.45|16
1606238600000|2020-11-24 17:23:20|609.48|607.48|609.34|607.34|609.49|607.49|609.34|607.34|23
1606238610000|2020-11-24 17:23:30|609.33|607.33|609.21|607.21|609.37|607.37|609.21|607.21|27
1606238620000|2020-11-24 17:23:40|609.2|607.2|609.08|607.08|609.2|607.2|609.07|607.07|14
1606238630000|2020-11-24 17:23:50|609.18|607.18|609.43|607.43|609.49|607.49|609.18|607.18|8
1606238640000|2020-11-24 17:24:00|609.55|607.55|609.71|607.71|609.83|607.83|609.55|607.55|14
1606238650000|2020-11-24 17:24:10|609.72|607.72|609.49|607.49|609.72|607.72|609.47|607.47|30
1606238660000|2020-11-24 17:24:20|609.48|607.48|609.01|607.01|609.48|607.48|609.01|607.01|19
1606238670000|2020-11-24 17:24:30|609|607|608.89|606.89|609|607|608.89|606.89|16
1606238680000|2020-11-24 17:24:40|608.88|606.88|608.87|606.87|608.88|606.88|608.87|606.87|2
1606238690000|2020-11-24 17:24:50|608.86|606.86|608.77|606.77|608.86|606.86|608.66|606.66|13
1606238700000|2020-11-24 17:25:00|608.78|606.78|609.12|607.12|609.12|607.12|608.78|606.78|5
1606238710000|2020-11-24 17:25:10|609.11|607.11|609.14|607.14|609.14|607.14|609.1|607.1|10
1606238720000|2020-11-24 17:25:20|609.15|607.15|609.42|607.42|609.56|607.56|609.15|607.15|24
1606238730000|2020-11-24 17:25:30|609.41|607.41|609.3|607.3|609.41|607.41|609.3|607.3|12
1606238740000|2020-11-24 17:25:40|609.29|607.29|608.9|606.9|609.29|607.29|608.9|606.9|23
1606238750000|2020-11-24 17:25:50|608.88|606.88|608.85|606.85|608.88|606.88|608.84|606.84|8
1606238760000|2020-11-24 17:26:00|609.03|607.03|609.26|607.26|609.26|607.26|609.03|607.03|6
1606238770000|2020-11-24 17:26:10|609.25|607.25|609.17|607.17|609.26|607.26|609.17|607.17|23
1606238780000|2020-11-24 17:26:20|609.18|607.18|609.21|607.21|609.21|607.21|609.18|607.18|4
1606238790000|2020-11-24 17:26:30|609.2|607.2|609.16|607.16|609.2|607.2|609.16|607.16|3
1606238800000|2020-11-24 17:26:40|608.96|606.96|608.51|606.51|608.96|606.96|608.51|606.51|11
1606238810000|2020-11-24 17:26:50|608.5|606.5|608.47|606.47|608.5|606.5|608.46|606.46|6
1606238830000|2020-11-24 17:27:10|608.48|606.48|609.1|607.1|609.14|607.14|608.48|606.48|20
1606238840000|2020-11-24 17:27:20|609.09|607.09|608.87|606.87|609.09|607.09|608.86|606.86|19
1606238850000|2020-11-24 17:27:30|608.86|606.86|608.39|606.39|608.86|606.86|608.39|606.39|20
1606238860000|2020-11-24 17:27:40|608.38|606.38|608.39|606.39|608.4|606.4|608.37|606.37|9
1606238870000|2020-11-24 17:27:50|608.4|606.4|608.37|606.37|608.4|606.4|608.37|606.37|15
1606238880000|2020-11-24 17:28:00|608.36|606.36|608.37|606.37|608.39|606.39|608.34|606.34|14
1606238890000|2020-11-24 17:28:10|608.38|606.38|608.35|606.35|608.38|606.38|608.32|606.32|18
1606238900000|2020-11-24 17:28:20|608.34|606.34|608.36|606.36|608.36|606.36|608.34|606.34|9
1606238910000|2020-11-24 17:28:30|608.35|606.35|608.35|606.35|608.35|606.35|608.35|606.35|1
1606238920000|2020-11-24 17:28:40|608.34|606.34|608.31|606.31|608.35|606.35|608.31|606.31|6
1606238930000|2020-11-24 17:28:50|608.35|606.35|608.6|606.6|608.69|606.69|608.34|606.34|19
1606238940000|2020-11-24 17:29:00|608.62|606.62|609.04|607.04|609.04|607.04|608.57|606.57|28
1606238950000|2020-11-24 17:29:10|609.05|607.05|609.16|607.16|609.29|607.29|609.05|607.05|25
1606238960000|2020-11-24 17:29:20|609.18|607.18|609.37|607.37|609.39|607.39|609.18|607.18|20
1606238970000|2020-11-24 17:29:30|609.36|607.36|608.58|606.58|609.39|607.39|608.58|606.58|27
1606238980000|2020-11-24 17:29:40|608.57|606.57|608.52|606.52|608.67|606.67|608.52|606.52|10
1606238990000|2020-11-24 17:29:50|608.65|606.65|608.71|606.71|608.96|606.96|608.65|606.65|23
1606239000000|2020-11-24 17:30:00|608.69|606.69|608.37|606.37|608.69|606.69|608.37|606.37|19
1606239010000|2020-11-24 17:30:10|608.36|606.36|608.31|606.31|608.38|606.38|608.31|606.31|14
1606239020000|2020-11-24 17:30:20|609.01|607.01|609.02|607.02|609.02|607.02|609.01|607.01|2
1606239030000|2020-11-24 17:30:30|608.94|606.94|609.26|607.26|609.26|607.26|608.93|606.93|11
1606239040000|2020-11-24 17:30:40|609.28|607.28|608.35|606.35|609.28|607.28|608.35|606.35|9
1606239050000|2020-11-24 17:30:50|608.34|606.34|608.29|606.29|608.35|606.35|608.26|606.26|15
1606239060000|2020-11-24 17:31:00|608.3|606.3|608.43|606.43|608.43|606.43|608.26|606.26|16
1606239070000|2020-11-24 17:31:10|608.44|606.44|609.27|607.27|609.28|607.28|608.44|606.44|29
1606239080000|2020-11-24 17:31:20|609.28|607.28|609.62|607.62|609.64|607.64|609.25|607.25|17
1606239090000|2020-11-24 17:31:30|609.61|607.61|609.68|607.68|609.68|607.68|609.61|607.61|5
1606239100000|2020-11-24 17:31:40|609.76|607.76|609.83|607.83|609.86|607.86|609.76|607.76|3
1606239110000|2020-11-24 17:31:50|610.07|608.07|609.92|607.92|610.1|608.1|609.92|607.92|17
1606239120000|2020-11-24 17:32:00|609.89|607.89|609.93|607.93|609.96|607.96|609.84|607.84|17
1606239130000|2020-11-24 17:32:10|609.95|607.95|610.21|608.21|610.22|608.22|609.93|607.93|17
1606239140000|2020-11-24 17:32:20|610.22|608.22|610.32|608.32|610.32|608.32|610.17|608.17|6
1606239150000|2020-11-24 17:32:30|610.25|608.25|610.15|608.15|610.25|608.25|610.15|608.15|6
1606239160000|2020-11-24 17:32:40|610.17|608.17|610.17|608.17|610.17|608.17|610.17|608.17|1
1606239170000|2020-11-24 17:32:50|610.18|608.18|610.23|608.23|610.23|608.23|610.15|608.15|6
1606239180000|2020-11-24 17:33:00|610.25|608.25|610.47|608.47|610.52|608.52|610.25|608.25|14
1606239190000|2020-11-24 17:33:10|610.45|608.45|610.57|608.57|610.63|608.63|610.45|608.45|9
1606239200000|2020-11-24 17:33:20|610.62|608.62|610.87|608.87|610.87|608.87|610.62|608.62|9
1606239210000|2020-11-24 17:33:30|610.79|608.79|610.79|608.79|610.79|608.79|610.79|608.79|1
1606239220000|2020-11-24 17:33:40|610.78|608.78|610.65|608.65|610.78|608.78|610.53|608.53|14
1606239230000|2020-11-24 17:33:50|610.64|608.64|610.64|608.64|610.69|608.69|610.56|608.56|15
1606239240000|2020-11-24 17:34:00|610.7|608.7|610.61|608.61|610.71|608.71|610.55|608.55|18
1606239250000|2020-11-24 17:34:10|610.59|608.59|610.53|608.53|610.59|608.59|610.53|608.53|3
1606239260000|2020-11-24 17:34:20|610.48|608.48|609.99|607.99|610.49|608.49|609.99|607.99|8
1606239270000|2020-11-24 17:34:30|609.98|607.98|609.86|607.86|610.03|608.03|609.86|607.86|15
1606239280000|2020-11-24 17:34:40|609.85|607.85|609.86|607.86|609.98|607.98|609.85|607.85|9
1606239290000|2020-11-24 17:34:50|609.85|607.85|609.21|607.21|609.85|607.85|609.2|607.2|12
1606239300000|2020-11-24 17:35:00|609.25|607.25|608.78|606.78|609.25|607.25|608.78|606.78|11
1606239310000|2020-11-24 17:35:10|608.73|606.73|609.03|607.03|609.08|607.08|608.63|606.63|16
1606239320000|2020-11-24 17:35:20|608.97|606.97|609.04|607.04|609.13|607.13|608.95|606.95|8
1606239330000|2020-11-24 17:35:30|609.06|607.06|609.12|607.12|609.18|607.18|609|607|10
1606239340000|2020-11-24 17:35:40|609.08|607.08|608.63|606.63|609.08|607.08|608.63|606.63|9
1606239350000|2020-11-24 17:35:50|608.68|606.68|608.91|606.91|608.91|606.91|608.68|606.68|3
1606239360000|2020-11-24 17:36:00|608.88|606.88|608.78|606.78|608.88|606.88|608.78|606.78|6
1606239380000|2020-11-24 17:36:20|608.79|606.79|608.61|606.61|608.79|606.79|608.61|606.61|4
1606239390000|2020-11-24 17:36:30|608.63|606.63|608.76|606.76|608.81|606.81|608.63|606.63|6
1606239400000|2020-11-24 17:36:40|608.73|606.73|608.78|606.78|608.81|606.81|608.68|606.68|8
1606239410000|2020-11-24 17:36:50|608.81|606.81|608.74|606.74|609.09|607.09|608.74|606.74|14
1606239420000|2020-11-24 17:37:00|608.7|606.7|608.46|606.46|608.7|606.7|608.46|606.46|6
1606239430000|2020-11-24 17:37:10|608.54|606.54|608.74|606.74|608.74|606.74|608.54|606.54|4
1606239440000|2020-11-24 17:37:20|608.8|606.8|608.96|606.96|609.11|607.11|608.8|606.8|17
1606239450000|2020-11-24 17:37:30|608.95|606.95|608.53|606.53|608.95|606.95|608.51|606.51|7
1606239460000|2020-11-24 17:37:40|608.68|606.68|608.84|606.84|608.86|606.86|608.66|606.66|11
1606239470000|2020-11-24 17:37:50|608.78|606.78|608.82|606.82|608.85|606.85|608.78|606.78|9
1606239480000|2020-11-24 17:38:00|608.81|606.81|608.77|606.77|608.81|606.81|608.77|606.77|3
1606239490000|2020-11-24 17:38:10|608.79|606.79|608.79|606.79|608.79|606.79|608.78|606.78|3
1606239500000|2020-11-24 17:38:20|608.78|606.78|608.76|606.76|608.78|606.78|608.76|606.76|3
1606239510000|2020-11-24 17:38:30|608.75|606.75|608.75|606.75|608.75|606.75|608.75|606.75|1
1606239520000|2020-11-24 17:38:40|608.78|606.78|608.91|606.91|608.91|606.91|608.78|606.78|4
1606239530000|2020-11-24 17:38:50|608.9|606.9|608.91|606.91|608.91|606.91|608.9|606.9|2
1606239540000|2020-11-24 17:39:00|608.9|606.9|608.96|606.96|608.96|606.96|608.9|606.9|3
1606239550000|2020-11-24 17:39:10|608.98|606.98|608.93|606.93|608.98|606.98|608.88|606.88|12
1606239560000|2020-11-24 17:39:20|608.91|606.91|608.91|606.91|608.94|606.94|608.9|606.9|11
1606239570000|2020-11-24 17:39:30|608.9|606.9|608.85|606.85|608.9|606.9|608.85|606.85|3
1606239580000|2020-11-24 17:39:40|608.93|606.93|608.95|606.95|608.95|606.95|608.93|606.93|4
1606239590000|2020-11-24 17:39:50|608.94|606.94|608.86|606.86|608.94|606.94|608.86|606.86|3
1606239600000|2020-11-24 17:40:00|608.78|606.78|608.37|606.37|608.78|606.78|608.37|606.37|11
1606239610000|2020-11-24 17:40:10|608.36|606.36|608.38|606.38|608.38|606.38|608.31|606.31|4
1606239620000|2020-11-24 17:40:20|608.37|606.37|608.36|606.36|608.37|606.37|608.35|606.35|7
1606239630000|2020-11-24 17:40:30|608.33|606.33|608.37|606.37|608.37|606.37|608.3|606.3|6
1606239640000|2020-11-24 17:40:40|608.36|606.36|608.86|606.86|608.86|606.86|608.36|606.36|16
1606239650000|2020-11-24 17:40:50|608.87|606.87|609.08|607.08|609.27|607.27|608.87|606.87|25
1606239660000|2020-11-24 17:41:00|609.1|607.1|609.39|607.39|609.44|607.44|609.08|607.08|14
1606239670000|2020-11-24 17:41:10|609.38|607.38|609.72|607.72|609.72|607.72|609.38|607.38|15
1606239680000|2020-11-24 17:41:20|609.77|607.77|609.24|607.24|609.77|607.77|609.01|607.01|16
1606239690000|2020-11-24 17:41:30|609.44|607.44|608.89|606.89|609.46|607.46|608.68|606.68|27
1606239700000|2020-11-24 17:41:40|608.88|606.88|608.47|606.47|608.95|606.95|608.47|606.47|26
1606239710000|2020-11-24 17:41:50|608.46|606.46|608.26|606.26|608.48|606.48|608.26|606.26|20
1606239720000|2020-11-24 17:42:00|608.24|606.24|608.11|606.11|608.24|606.24|608.04|606.04|14
1606239730000|2020-11-24 17:42:10|608.1|606.1|608.08|606.08|608.28|606.28|608.08|606.08|16
1606239740000|2020-11-24 17:42:20|608.07|606.07|608.14|606.14|608.14|606.14|608.05|606.05|9
1606239750000|2020-11-24 17:42:30|608.35|606.35|608.53|606.53|608.56|606.56|608.35|606.35|5
1606239760000|2020-11-24 17:42:40|608.48|606.48|608.36|606.36|608.61|606.61|608.36|606.36|19
1606239770000|2020-11-24 17:42:50|608.38|606.38|608.24|606.24|608.5|606.5|608.18|606.18|21
1606239780000|2020-11-24 17:43:00|608.22|606.22|608.15|606.15|608.22|606.22|608.12|606.12|11
1606239790000|2020-11-24 17:43:10|608.12|606.12|608.25|606.25|608.29|606.29|608.12|606.12|13
1606239800000|2020-11-24 17:43:20|608.28|606.28|608.32|606.32|608.33|606.33|608.25|606.25|4
1606239810000|2020-11-24 17:43:30|608.33|606.33|608.43|606.43|608.53|606.53|608.27|606.27|13
1606239820000|2020-11-24 17:43:40|608.4|606.4|608.43|606.43|608.43|606.43|608.39|606.39|8
1606239830000|2020-11-24 17:43:50|608.42|606.42|608.78|606.78|608.78|606.78|608.42|606.42|7
1606239840000|2020-11-24 17:44:00|608.81|606.81|608.83|606.83|608.83|606.83|608.81|606.81|2
1606239850000|2020-11-24 17:44:10|608.94|606.94|609.3|607.3|609.3|607.3|608.94|606.94|8
1606239860000|2020-11-24 17:44:20|609.35|607.35|609.5|607.5|609.5|607.5|609.34|607.34|10
1606239870000|2020-11-24 17:44:30|609.48|607.48|609.58|607.58|609.69|607.69|609.48|607.48|10
1606239880000|2020-11-24 17:44:40|609.57|607.57|609.75|607.75|609.76|607.76|609.49|607.49|22
1606239890000|2020-11-24 17:44:50|609.85|607.85|610.24|608.24|610.24|608.24|609.85|607.85|7
1606239900000|2020-11-24 17:45:00|610.29|608.29|610.24|608.24|610.29|608.29|610.24|608.24|2
1606239910000|2020-11-24 17:45:10|610.25|608.25|610.36|608.36|610.49|608.49|610.25|608.25|9
1606239920000|2020-11-24 17:45:20|610.39|608.39|610.7|608.7|610.7|608.7|610.39|608.39|13
1606239930000|2020-11-24 17:45:30|610.69|608.69|610.87|608.87|610.87|608.87|610.67|608.67|8
1606239940000|2020-11-24 17:45:40|610.83|608.83|610.94|608.94|610.97|608.97|610.83|608.83|8
1606239950000|2020-11-24 17:45:50|610.95|608.95|610.93|608.93|611|609|610.89|608.89|5
1606239960000|2020-11-24 17:46:00|610.89|608.89|610.89|608.89|610.91|608.91|610.89|608.89|3
1606239970000|2020-11-24 17:46:10|610.93|608.93|611.03|609.03|611.03|609.03|610.92|608.92|8
1606239980000|2020-11-24 17:46:20|611|609|611|609|611|609|611|609|1
1606239990000|2020-11-24 17:46:30|610.96|608.96|610.79|608.79|610.96|608.96|610.78|608.78|11
1606240000000|2020-11-24 17:46:40|610.74|608.74|610.2|608.2|610.74|608.74|610.2|608.2|10
1606240010000|2020-11-24 17:46:50|610.22|608.22|610.26|608.26|610.26|608.26|610.2|608.2|6
1606240020000|2020-11-24 17:47:00|610.21|608.21|610.37|608.37|610.56|608.56|610.21|608.21|10
1606240030000|2020-11-24 17:47:10|610.38|608.38|610.06|608.06|610.45|608.45|610.06|608.06|7
1606240040000|2020-11-24 17:47:20|610.08|608.08|610.06|608.06|610.08|608.08|610.06|608.06|3
1606240050000|2020-11-24 17:47:30|610.05|608.05|610.06|608.06|610.06|608.06|610.05|608.05|2
1606240060000|2020-11-24 17:47:40|609.89|607.89|609.64|607.64|609.89|607.89|609.64|607.64|9
1606240070000|2020-11-24 17:47:50|609.65|607.65|610|608|610.04|608.04|609.6|607.6|18
1606240080000|2020-11-24 17:48:00|609.95|607.95|609.89|607.89|610.01|608.01|609.85|607.85|10
1606240090000|2020-11-24 17:48:10|609.85|607.85|609.45|607.45|609.85|607.85|609.45|607.45|4
1606240100000|2020-11-24 17:48:20|609.46|607.46|609.5|607.5|609.58|607.58|609.45|607.45|7
1606240110000|2020-11-24 17:48:30|609.45|607.45|609.69|607.69|609.69|607.69|609.45|607.45|12
1606240120000|2020-11-24 17:48:40|609.75|607.75|609.99|607.99|609.99|607.99|609.69|607.69|13
1606240130000|2020-11-24 17:48:50|609.96|607.96|609.93|607.93|609.99|607.99|609.91|607.91|8
1606240140000|2020-11-24 17:49:00|609.92|607.92|609.48|607.48|609.92|607.92|609.48|607.48|3
1606240150000|2020-11-24 17:49:10|609.47|607.47|609.36|607.36|609.47|607.47|609.36|607.36|5
1606240160000|2020-11-24 17:49:20|609.35|607.35|609.35|607.35|609.35|607.35|609.35|607.35|1
1606240170000|2020-11-24 17:49:30|609.28|607.28|609.25|607.25|609.28|607.28|609.22|607.22|9
1606240180000|2020-11-24 17:49:40|609.24|607.24|609.21|607.21|609.24|607.24|609.21|607.21|4
1606240200000|2020-11-24 17:50:00|609.24|607.24|609.38|607.38|609.38|607.38|609.21|607.21|8
1606240210000|2020-11-24 17:50:10|609.41|607.41|609.29|607.29|609.41|607.41|609.29|607.29|3
1606240220000|2020-11-24 17:50:20|609.3|607.3|609.34|607.34|609.41|607.41|609.3|607.3|11
1606240240000|2020-11-24 17:50:40|609.42|607.42|609.37|607.37|609.42|607.42|609.37|607.37|4
1606240250000|2020-11-24 17:50:50|609.36|607.36|609.38|607.38|609.41|607.41|609.35|607.35|6
1606240260000|2020-11-24 17:51:00|609.4|607.4|609.38|607.38|609.4|607.4|609.38|607.38|6
1606240270000|2020-11-24 17:51:10|609.37|607.37|609.37|607.37|609.38|607.38|609.35|607.35|6
1606240280000|2020-11-24 17:51:20|609.38|607.38|609.5|607.5|609.55|607.55|609.38|607.38|6
1606240290000|2020-11-24 17:51:30|609.49|607.49|609.49|607.49|609.49|607.49|609.49|607.49|1
1606240300000|2020-11-24 17:51:40|609.42|607.42|609.41|607.41|609.42|607.42|609.41|607.41|2
1606240310000|2020-11-24 17:51:50|609.4|607.4|609.25|607.25|609.4|607.4|609.25|607.25|4
1606240320000|2020-11-24 17:52:00|609.26|607.26|609.15|607.15|609.26|607.26|609.15|607.15|5
1606240330000|2020-11-24 17:52:10|609.18|607.18|609.18|607.18|609.32|607.32|609.15|607.15|7
1606240340000|2020-11-24 17:52:20|609.17|607.17|608.04|606.04|609.17|607.17|608.04|606.04|9
1606240350000|2020-11-24 17:52:30|608.06|606.06|608.49|606.49|608.5|606.5|608.04|606.04|15
1606240360000|2020-11-24 17:52:40|608.5|606.5|608.45|606.45|608.78|606.78|608.45|606.45|14
1606240370000|2020-11-24 17:52:50|608.41|606.41|608.36|606.36|608.41|606.41|608.36|606.36|4
1606240380000|2020-11-24 17:53:00|608.31|606.31|607.85|605.85|608.31|606.31|607.85|605.85|10
1606240390000|2020-11-24 17:53:10|607.98|605.98|607.9|605.9|607.98|605.98|607.9|605.9|7
1606240400000|2020-11-24 17:53:20|607.81|605.81|607.73|605.73|607.84|605.84|607.73|605.73|7
1606240410000|2020-11-24 17:53:30|607.76|605.76|607.78|605.78|607.78|605.78|607.73|605.73|6
1606240420000|2020-11-24 17:53:40|607.87|605.87|608.12|606.12|608.14|606.14|607.87|605.87|15
1606240430000|2020-11-24 17:53:50|608.26|606.26|608.47|606.47|608.48|606.48|608.26|606.26|9
1606240440000|2020-11-24 17:54:00|608.46|606.46|608.12|606.12|608.46|606.46|608.12|606.12|14
1606240450000|2020-11-24 17:54:10|608.11|606.11|607.66|605.66|608.12|606.12|607.63|605.63|7
1606240460000|2020-11-24 17:54:20|607.64|605.64|607.9|605.9|607.93|605.93|607.64|605.64|17
1606240470000|2020-11-24 17:54:30|607.86|605.86|607.81|605.81|607.9|605.9|607.79|605.79|11
1606240480000|2020-11-24 17:54:40|607.79|605.79|607.74|605.74|607.79|605.79|607.72|605.72|4
1606240490000|2020-11-24 17:54:50|607.72|605.72|607.41|605.41|607.74|605.74|607.4|605.4|11
1606240500000|2020-11-24 17:55:00|607.4|605.4|607.5|605.5|607.54|605.54|607.4|605.4|18
1606240510000|2020-11-24 17:55:10|607.49|605.49|607.54|605.54|607.57|605.57|607.46|605.46|11
1606240520000|2020-11-24 17:55:20|607.59|605.59|607.53|605.53|607.62|605.62|607.53|605.53|10
1606240530000|2020-11-24 17:55:30|607.52|605.52|607.38|605.38|607.52|605.52|607.38|605.38|6
1606240540000|2020-11-24 17:55:40|607.36|605.36|606.95|604.95|607.36|605.36|606.95|604.95|8
1606240550000|2020-11-24 17:55:50|607.05|605.05|607.12|605.12|607.14|605.14|607.05|605.05|16
1606240560000|2020-11-24 17:56:00|607.13|605.13|607.05|605.05|607.14|605.14|607.04|605.04|23
1606240570000|2020-11-24 17:56:10|607.04|605.04|607.11|605.11|607.13|605.13|607.04|605.04|19
1606240580000|2020-11-24 17:56:20|607.12|605.12|607.07|605.07|607.14|605.14|607.03|605.03|11
1606240590000|2020-11-24 17:56:30|607.14|605.14|607.03|605.03|607.14|605.14|607.03|605.03|10
1606240600000|2020-11-24 17:56:40|607.06|605.06|607.03|605.03|607.06|605.06|607.03|605.03|2
1606240610000|2020-11-24 17:56:50|607|605|606.98|604.98|607.05|605.05|606.98|604.98|14
1606240620000|2020-11-24 17:57:00|607|605|607.29|605.29|607.29|605.29|607|605|11
1606240630000|2020-11-24 17:57:10|607.16|605.16|607.37|605.37|607.37|605.37|607.08|605.08|16
1606240640000|2020-11-24 17:57:20|607.42|605.42|607.68|605.68|607.68|605.68|607.42|605.42|12
1606240650000|2020-11-24 17:57:30|607.69|605.69|607.76|605.76|607.94|605.94|607.68|605.68|24
1606240660000|2020-11-24 17:57:40|607.75|605.75|607.76|605.76|607.81|605.81|607.68|605.68|13
1606240670000|2020-11-24 17:57:50|607.75|605.75|607.19|605.19|607.75|605.75|607.05|605.05|20
1606240680000|2020-11-24 17:58:00|607.13|605.13|607.04|605.04|607.13|605.13|607.03|605.03|26
1606240690000|2020-11-24 17:58:10|607.06|605.06|606.97|604.97|607.06|605.06|606.9|604.9|23
1606240700000|2020-11-24 17:58:20|606.96|604.96|606.95|604.95|607.05|605.05|606.95|604.95|17
1606240710000|2020-11-24 17:58:30|606.98|604.98|606.9|604.9|606.99|604.99|606.9|604.9|26
1606240720000|2020-11-24 17:58:40|606.91|604.91|607.19|605.19|607.19|605.19|606.87|604.87|21
1606240730000|2020-11-24 17:58:50|607.23|605.23|607.41|605.41|607.44|605.44|607.23|605.23|18
1606240740000|2020-11-24 17:59:00|607.4|605.4|607.36|605.36|607.42|605.42|607.36|605.36|19
1606240750000|2020-11-24 17:59:10|607.35|605.35|607.2|605.2|607.35|605.35|606.77|604.77|22
1606240760000|2020-11-24 17:59:20|607.24|605.24|607.39|605.39|607.4|605.4|607.24|605.24|17
1606240770000|2020-11-24 17:59:30|607.4|605.4|607.58|605.58|607.58|605.58|607.37|605.37|11
1606240780000|2020-11-24 17:59:40|607.63|605.63|607.75|605.75|607.77|605.77|607.63|605.63|22
1606240790000|2020-11-24 17:59:50|607.74|605.74|607.57|605.57|607.78|605.78|607.57|605.57|22
1606240800000|2020-11-24 18:00:00|607.56|605.56|607.73|605.73|607.73|605.73|607.55|605.55|30
1606240810000|2020-11-24 18:00:10|607.72|605.72|607.94|605.94|607.99|605.99|607.71|605.71|14
1606240820000|2020-11-24 18:00:20|607.99|605.99|608.34|606.34|608.37|606.37|607.99|605.99|15
1606240830000|2020-11-24 18:00:30|608.33|606.33|608.67|606.67|608.7|606.7|608.32|606.32|10
1606240840000|2020-11-24 18:00:40|608.02|606.02|608.02|606.02|608.05|606.05|608.02|606.02|3
1606240850000|2020-11-24 18:00:50|608|606|607.21|605.21|608|606|607.21|605.21|7
1606240860000|2020-11-24 18:01:00|607.2|605.2|607.13|605.13|607.2|605.2|607.13|605.13|10
1606240870000|2020-11-24 18:01:10|607.12|605.12|607.06|605.06|607.12|605.12|607.06|605.06|7
1606240880000|2020-11-24 18:01:20|607.05|605.05|606.94|604.94|607.05|605.05|606.94|604.94|11
1606240890000|2020-11-24 18:01:30|606.93|604.93|606.64|604.64|606.93|604.93|606.64|604.64|11
1606240900000|2020-11-24 18:01:40|606.44|604.44|606.38|604.38|606.44|604.44|606.38|604.38|7
1606240910000|2020-11-24 18:01:50|606.37|604.37|606.85|604.85|606.86|604.86|606.3|604.3|18
1606240920000|2020-11-24 18:02:00|606.84|604.84|606.65|604.65|606.84|604.84|606.59|604.59|14
1606240930000|2020-11-24 18:02:10|606.7|604.7|607.08|605.08|607.08|605.08|606.7|604.7|13
1606240940000|2020-11-24 18:02:20|607.27|605.27|607.19|605.19|607.27|605.27|607.19|605.19|17
1606240950000|2020-11-24 18:02:30|607.21|605.21|606.98|604.98|607.21|605.21|606.98|604.98|12
1606240960000|2020-11-24 18:02:40|606.97|604.97|606.43|604.43|606.97|604.97|606.43|604.43|8
1606240970000|2020-11-24 18:02:50|606.68|604.68|606.63|604.63|606.69|604.69|606.63|604.63|7
1606240980000|2020-11-24 18:03:00|606.66|604.66|606.92|604.92|606.92|604.92|606.66|604.66|5
1606240990000|2020-11-24 18:03:10|606.95|604.95|607.27|605.27|607.27|605.27|606.95|604.95|5
1606241000000|2020-11-24 18:03:20|607.25|605.25|607.67|605.67|607.69|605.69|607.25|605.25|19
1606241010000|2020-11-24 18:03:30|607.66|605.66|607.69|605.69|607.69|605.69|607.54|605.54|11
1606241020000|2020-11-24 18:03:40|607.67|605.67|607.51|605.51|607.67|605.67|607.5|605.5|13
1606241030000|2020-11-24 18:03:50|607.52|605.52|607.62|605.62|607.62|605.62|607.51|605.51|3
1606241040000|2020-11-24 18:04:00|607.61|605.61|607.89|605.89|607.89|605.89|607.6|605.6|9
1606241050000|2020-11-24 18:04:10|607.9|605.9|608.25|606.25|608.25|606.25|607.9|605.9|14
1606241060000|2020-11-24 18:04:20|608.4|606.4|608.43|606.43|608.44|606.44|608.37|606.37|9
1606241070000|2020-11-24 18:04:30|608.5|606.5|608.71|606.71|608.71|606.71|608.43|606.43|7
1606241080000|2020-11-24 18:04:40|608.72|606.72|608.86|606.86|608.89|606.89|608.72|606.72|9
1606241090000|2020-11-24 18:04:50|608.85|606.85|608.98|606.98|608.98|606.98|608.81|606.81|16
1606241100000|2020-11-24 18:05:00|609.08|607.08|609.09|607.09|609.09|607.09|609.05|607.05|6
1606241110000|2020-11-24 18:05:10|609.13|607.13|609.27|607.27|609.27|607.27|609.13|607.13|9
1606241120000|2020-11-24 18:05:20|610.01|608.01|609.96|607.96|610.01|608.01|609.96|607.96|2
1606241130000|2020-11-24 18:05:30|609.61|607.61|609.26|607.26|609.61|607.61|609.26|607.26|5
1606241140000|2020-11-24 18:05:40|609.28|607.28|609.28|607.28|609.3|607.3|609.25|607.25|6
1606241150000|2020-11-24 18:05:50|609.25|607.25|609.25|607.25|609.25|607.25|609.25|607.25|1
1606241160000|2020-11-24 18:06:00|608.49|606.49|608.48|606.48|608.49|606.49|608.48|606.48|2
1606241170000|2020-11-24 18:06:10|608.49|606.49|608.82|606.82|608.82|606.82|608.49|606.49|9
1606241180000|2020-11-24 18:06:20|608.83|606.83|608.83|606.83|608.83|606.83|608.82|606.82|3
1606241190000|2020-11-24 18:06:30|608.82|606.82|608.82|606.82|608.83|606.83|608.81|606.81|5
1606241200000|2020-11-24 18:06:40|608.85|606.85|609|607|609|607|608.85|606.85|11
1606241210000|2020-11-24 18:06:50|609.07|607.07|609.12|607.12|609.15|607.15|609.05|607.05|7
1606241220000|2020-11-24 18:07:00|608.95|606.95|608.89|606.89|609.02|607.02|608.86|606.86|10
1606241230000|2020-11-24 18:07:10|608.93|606.93|609.01|607.01|609.07|607.07|608.93|606.93|14
1606241240000|2020-11-24 18:07:20|608.99|606.99|609.08|607.08|609.09|607.09|608.98|606.98|6
1606241250000|2020-11-24 18:07:30|609.12|607.12|608.97|606.97|609.12|607.12|608.97|606.97|13
1606241260000|2020-11-24 18:07:40|609.03|607.03|609.07|607.07|609.07|607.07|608.97|606.97|6
1606241270000|2020-11-24 18:07:50|609.13|607.13|609.15|607.15|609.15|607.15|609|607|4
1606241280000|2020-11-24 18:08:00|609.12|607.12|609.04|607.04|609.15|607.15|609.04|607.04|6
1606241290000|2020-11-24 18:08:10|609|607|609.05|607.05|609.06|607.06|608.96|606.96|7
1606241300000|2020-11-24 18:08:20|608.99|606.99|609.01|607.01|609.02|607.02|608.98|606.98|6
1606241310000|2020-11-24 18:08:30|608.98|606.98|608.65|606.65|608.98|606.98|608.63|606.63|7
1606241320000|2020-11-24 18:08:40|608.64|606.64|608.01|606.01|608.64|606.64|608.01|606.01|14
1606241330000|2020-11-24 18:08:50|608|606|608.38|606.38|608.39|606.39|608|606|9
1606241340000|2020-11-24 18:09:00|608.35|606.35|607.81|605.81|608.35|606.35|607.81|605.81|6
1606241350000|2020-11-24 18:09:10|607.8|605.8|607.79|605.79|607.8|605.8|607.79|605.79|2
1606241360000|2020-11-24 18:09:20|607.76|605.76|607.48|605.48|607.76|605.76|607.48|605.48|5
1606241370000|2020-11-24 18:09:30|607.45|605.45|607.37|605.37|607.45|605.45|607.15|605.15|13
1606241380000|2020-11-24 18:09:40|607.36|605.36|606.86|604.86|607.36|605.36|606.86|604.86|10
1606241390000|2020-11-24 18:09:50|606.71|604.71|607.01|605.01|607.01|605.01|606.7|604.7|5
1606241400000|2020-11-24 18:10:00|607.13|605.13|606.98|604.98|607.15|605.15|606.98|604.98|17
1606241410000|2020-11-24 18:10:10|606.97|604.97|606.86|604.86|607.14|605.14|606.86|604.86|22
1606241420000|2020-11-24 18:10:20|606.85|604.85|606.72|604.72|606.85|604.85|606.72|604.72|3
1606241440000|2020-11-24 18:10:40|606.9|604.9|606.9|604.9|607.01|605.01|606.88|604.88|12
1606241450000|2020-11-24 18:10:50|606.85|604.85|606.88|604.88|606.9|604.9|606.79|604.79|8
1606241460000|2020-11-24 18:11:00|606.87|604.87|606.92|604.92|606.93|604.93|606.87|604.87|4
1606241470000|2020-11-24 18:11:10|606.9|604.9|607.27|605.27|607.27|605.27|606.9|604.9|21
1606241480000|2020-11-24 18:11:20|607.25|605.25|607.3|605.3|607.33|605.33|607.25|605.25|3
1606241490000|2020-11-24 18:11:30|607.32|605.32|607.83|605.83|607.83|605.83|607.32|605.32|15
1606241500000|2020-11-24 18:11:40|607.86|605.86|607.93|605.93|607.94|605.94|607.78|605.78|7
1606241510000|2020-11-24 18:11:50|607.91|605.91|607.81|605.81|607.92|605.92|607.81|605.81|15
1606241520000|2020-11-24 18:12:00|607.82|605.82|608.39|606.39|608.39|606.39|607.81|605.81|27
1606241530000|2020-11-24 18:12:10|608.38|606.38|608.59|606.59|608.6|606.6|608.35|606.35|23
1606241540000|2020-11-24 18:12:20|608.58|606.58|608.57|606.57|608.58|606.58|608.54|606.54|5
1606241550000|2020-11-24 18:12:30|608.56|606.56|608.44|606.44|608.59|606.59|608.44|606.44|14
1606241560000|2020-11-24 18:12:40|608.43|606.43|608.02|606.02|608.43|606.43|607.99|605.99|10
1606241570000|2020-11-24 18:12:50|608|606|607.83|605.83|608.02|606.02|607.83|605.83|7
1606241580000|2020-11-24 18:13:00|607.85|605.85|608.33|606.33|608.34|606.34|607.83|605.83|14
1606241590000|2020-11-24 18:13:10|608.35|606.35|608.43|606.43|608.45|606.45|608.34|606.34|9
1606241600000|2020-11-24 18:13:20|608.45|606.45|608.52|606.52|608.52|606.52|608.36|606.36|13
1606241610000|2020-11-24 18:13:30|608.51|606.51|608.38|606.38|608.62|606.62|608.38|606.38|16
1606241620000|2020-11-24 18:13:40|608.37|606.37|608.33|606.33|608.37|606.37|608.33|606.33|5
1606241650000|2020-11-24 18:14:10|608.49|606.49|608.48|606.48|608.49|606.49|608.48|606.48|4
1606241660000|2020-11-24 18:14:20|608.42|606.42|608.38|606.38|608.42|606.42|608.38|606.38|2
1606241670000|2020-11-24 18:14:30|608.33|606.33|607.75|605.75|608.33|606.33|607.75|605.75|12
1606241680000|2020-11-24 18:14:40|607.8|605.8|607.95|605.95|607.95|605.95|607.8|605.8|4
1606241690000|2020-11-24 18:14:50|607.94|605.94|607.73|605.73|607.94|605.94|607.68|605.68|4
1606241700000|2020-11-24 18:15:00|607.74|605.74|607.87|605.87|607.87|605.87|607.74|605.74|3
1606241710000|2020-11-24 18:15:10|607.88|605.88|608.02|606.02|608.09|606.09|607.88|605.88|4
1606241720000|2020-11-24 18:15:20|608.01|606.01|607.99|605.99|608.01|606.01|607.99|605.99|3
1606241730000|2020-11-24 18:15:30|607.98|605.98|607.64|605.64|607.98|605.98|607.59|605.59|9
1606241740000|2020-11-24 18:15:40|607.74|605.74|607.94|605.94|607.94|605.94|607.74|605.74|5
1606241760000|2020-11-24 18:16:00|607.99|605.99|608.18|606.18|608.18|606.18|607.99|605.99|6
1606241770000|2020-11-24 18:16:10|608.29|606.29|608.37|606.37|608.37|606.37|608.29|606.29|12
1606241780000|2020-11-24 18:16:20|608.38|606.38|608.59|606.59|608.72|606.72|608.37|606.37|19
1606241790000|2020-11-24 18:16:30|608.58|606.58|608.51|606.51|608.6|606.6|608.5|606.5|10
1606241800000|2020-11-24 18:16:40|608.5|606.5|608.06|606.06|608.52|606.52|608.06|606.06|17
1606241810000|2020-11-24 18:16:50|608.05|606.05|608.04|606.04|608.05|606.05|608.04|606.04|4
1606241820000|2020-11-24 18:17:00|608.03|606.03|607.4|605.4|608.03|606.03|607.4|605.4|13
1606241830000|2020-11-24 18:17:10|607.39|605.39|607.43|605.43|607.47|605.47|607.39|605.39|13
1606241840000|2020-11-24 18:17:20|607.34|605.34|607.34|605.34|607.34|605.34|607.34|605.34|1
1606241850000|2020-11-24 18:17:30|607.36|605.36|607.33|605.33|607.39|605.39|607.33|605.33|5
1606241860000|2020-11-24 18:17:40|607.28|605.28|607.29|605.29|607.29|605.29|607.27|605.27|3
1606241870000|2020-11-24 18:17:50|607.27|605.27|607.27|605.27|607.27|605.27|607.27|605.27|1
1606241880000|2020-11-24 18:18:00|607.3|605.3|607.44|605.44|607.44|605.44|607.3|605.3|7
1606241890000|2020-11-24 18:18:10|607.52|605.52|607.46|605.46|607.56|605.56|607.46|605.46|10
1606241900000|2020-11-24 18:18:20|607.48|605.48|607.51|605.51|607.51|605.51|607.48|605.48|2
1606241910000|2020-11-24 18:18:30|607.52|605.52|607.61|605.61|607.64|605.64|607.52|605.52|10
1606241920000|2020-11-24 18:18:40|607.59|605.59|607.64|605.64|607.64|605.64|607.59|605.59|2
1606241930000|2020-11-24 18:18:50|607.66|605.66|607.54|605.54|607.69|605.69|607.54|605.54|11
1606241940000|2020-11-24 18:19:00|607.53|605.53|607.51|605.51|607.53|605.53|607.51|605.51|3
1606241950000|2020-11-24 18:19:10|607.5|605.5|607.64|605.64|607.64|605.64|607.49|605.49|5
1606241960000|2020-11-24 18:19:20|607.65|605.65|607.6|605.6|607.65|605.65|607.6|605.6|4
1606241970000|2020-11-24 18:19:30|607.55|605.55|607.48|605.48|607.55|605.55|607.48|605.48|5
1606241980000|2020-11-24 18:19:40|607.47|605.47|607.5|605.5|607.5|605.5|607.47|605.47|4
1606242000000|2020-11-24 18:20:00|607.51|605.51|607.68|605.68|607.7|605.7|607.51|605.51|13
1606242010000|2020-11-24 18:20:10|607.69|605.69|607.84|605.84|607.84|605.84|607.68|605.68|11
1606242020000|2020-11-24 18:20:20|607.85|605.85|607.87|605.87|607.89|605.89|607.85|605.85|8
1606242030000|2020-11-24 18:20:30|607.86|605.86|607.69|605.69|607.86|605.86|607.66|605.66|24
1606242040000|2020-11-24 18:20:40|607.7|605.7|607.38|605.38|607.7|605.7|607.38|605.38|20
1606242050000|2020-11-24 18:20:50|607.36|605.36|607.27|605.27|607.36|605.36|607.27|605.27|8
1606242060000|2020-11-24 18:21:00|607.26|605.26|607.26|605.26|607.26|605.26|607.26|605.26|1
1606242070000|2020-11-24 18:21:10|607.25|605.25|606.73|604.73|607.25|605.25|606.73|604.73|13
1606242080000|2020-11-24 18:21:20|606.72|604.72|606.51|604.51|606.72|604.72|606.51|604.51|7
1606242090000|2020-11-24 18:21:30|606.5|604.5|606.43|604.43|606.5|604.5|606.33|604.33|13
1606242100000|2020-11-24 18:21:40|606.46|604.46|606.49|604.49|606.54|604.54|606.46|604.46|7
1606242110000|2020-11-24 18:21:50|606.53|604.53|606.54|604.54|606.54|604.54|606.51|604.51|4
1606242120000|2020-11-24 18:22:00|606.53|604.53|606.45|604.45|606.53|604.53|606.45|604.45|6
1606242130000|2020-11-24 18:22:10|606.44|604.44|606.39|604.39|606.44|604.44|606.39|604.39|5
1606242140000|2020-11-24 18:22:20|606.38|604.38|606.21|604.21|606.38|604.38|606.21|604.21|7
1606242150000|2020-11-24 18:22:30|606.2|604.2|606.04|604.04|606.2|604.2|606.04|604.04|9
1606242160000|2020-11-24 18:22:40|606.03|604.03|606.33|604.33|606.33|604.33|606.03|604.03|13
1606242170000|2020-11-24 18:22:50|606.32|604.32|606.43|604.43|606.44|604.44|606.32|604.32|6
1606242180000|2020-11-24 18:23:00|606.42|604.42|606.22|604.22|606.42|604.42|606.22|604.22|6
1606242190000|2020-11-24 18:23:10|606.21|604.21|606.28|604.28|606.28|604.28|606.19|604.19|17
1606242200000|2020-11-24 18:23:20|606.29|604.29|606.6|604.6|606.65|604.65|606.29|604.29|22
1606242210000|2020-11-24 18:23:30|606.59|604.59|606.68|604.68|606.68|604.68|606.59|604.59|11
1606242220000|2020-11-24 18:23:40|606.71|604.71|606.32|604.32|606.71|604.71|606.32|604.32|16
1606242230000|2020-11-24 18:23:50|606.31|604.31|606.37|604.37|606.37|604.37|606.23|604.23|15
1606242240000|2020-11-24 18:24:00|606.36|604.36|606.12|604.12|606.36|604.36|606.12|604.12|18
1606242250000|2020-11-24 18:24:10|606.11|604.11|606|604|606.11|604.11|605.99|603.99|9
1606242260000|2020-11-24 18:24:20|605.99|603.99|605.98|603.98|605.99|603.99|605.98|603.98|2
1606242270000|2020-11-24 18:24:30|605.99|603.99|605.87|603.87|605.99|603.99|605.87|603.87|14
1606242280000|2020-11-24 18:24:40|605.86|603.86|606|604|606|604|605.83|603.83|7
1606242290000|2020-11-24 18:24:50|606.14|604.14|605.14|603.14|606.16|604.16|605.14|603.14|14
1606242300000|2020-11-24 18:25:00|605.15|603.15|604.95|602.95|605.15|603.15|604.95|602.95|22
1606242310000|2020-11-24 18:25:10|604.94|602.94|604.78|602.78|604.94|602.94|604.78|602.78|13
1606242320000|2020-11-24 18:25:20|604.95|602.95|605.14|603.14|605.2|603.2|604.86|602.86|21
1606242330000|2020-11-24 18:25:30|605.1|603.1|604.99|602.99|605.1|603.1|604.91|602.91|23
1606242340000|2020-11-24 18:25:40|604.95|602.95|604.88|602.88|604.99|602.99|604.88|602.88|15
1606242350000|2020-11-24 18:25:50|604.86|602.86|604.7|602.7|604.88|602.88|604.59|602.59|11
1606242360000|2020-11-24 18:26:00|604.71|602.71|604.93|602.93|605.01|603.01|604.71|602.71|11
1606242370000|2020-11-24 18:26:10|605.05|603.05|605.01|603.01|605.05|603.05|605.01|603.01|5
1606242380000|2020-11-24 18:26:20|605.02|603.02|605.37|603.37|605.38|603.38|605.02|603.02|12
1606242390000|2020-11-24 18:26:30|605.38|603.38|605.28|603.28|605.38|603.38|605.28|603.28|7
1606242400000|2020-11-24 18:26:40|605.27|603.27|605.22|603.22|605.29|603.29|605.22|603.22|6
1606242410000|2020-11-24 18:26:50|605.19|603.19|605.19|603.19|605.19|603.19|605.19|603.19|1
1606242420000|2020-11-24 18:27:00|605.14|603.14|605.01|603.01|605.14|603.14|604.61|602.61|16
1606242430000|2020-11-24 18:27:10|605.02|603.02|605.08|603.08|605.08|603.08|605.02|603.02|3
1606242440000|2020-11-24 18:27:20|605.14|603.14|605.23|603.23|605.35|603.35|605.14|603.14|8
1606242450000|2020-11-24 18:27:30|605.35|603.35|605.05|603.05|605.35|603.35|605.05|603.05|13
1606242470000|2020-11-24 18:27:50|605.18|603.18|605.33|603.33|605.34|603.34|605.12|603.12|23
1606242480000|2020-11-24 18:28:00|605.34|603.34|605.35|603.35|605.35|603.35|605.33|603.33|15
1606242490000|2020-11-24 18:28:10|605.38|603.38|605.48|603.48|605.52|603.52|605.38|603.38|15
1606242500000|2020-11-24 18:28:20|605.43|603.43|605.72|603.72|605.72|603.72|605.43|603.43|15
1606242510000|2020-11-24 18:28:30|605.75|603.75|605.69|603.69|605.89|603.89|605.68|603.68|28
1606242520000|2020-11-24 18:28:40|605.68|603.68|605.57|603.57|605.68|603.68|605.55|603.55|25
1606242530000|2020-11-24 18:28:50|605.58|603.58|605.58|603.58|605.66|603.66|605.56|603.56|26
1606242540000|2020-11-24 18:29:00|605.6|603.6|605.57|603.57|605.62|603.62|605.55|603.55|12
1606242550000|2020-11-24 18:29:10|605.61|603.61|605.59|603.59|605.64|603.64|605.58|603.58|17
1606242560000|2020-11-24 18:29:20|605.55|603.55|605.5|603.5|605.55|603.55|605.5|603.5|5
1606242570000|2020-11-24 18:29:30|605.51|603.51|605.5|603.5|605.51|603.51|605.49|603.49|4
1606242580000|2020-11-24 18:29:40|605.49|603.49|604.97|602.97|605.5|603.5|604.97|602.97|8
1606242590000|2020-11-24 18:29:50|604.96|602.96|604.95|602.95|605.02|603.02|604.95|602.95|9
1606242600000|2020-11-24 18:30:00|604.93|602.93|604.93|602.93|604.95|602.95|604.93|602.93|3
1606242610000|2020-11-24 18:30:10|604.92|602.92|604.95|602.95|604.95|602.95|604.91|602.91|5
1606242630000|2020-11-24 18:30:30|604.98|602.98|605.3|603.3|605.31|603.31|604.98|602.98|14
1606242640000|2020-11-24 18:30:40|605.29|603.29|606.2|604.2|606.2|604.2|605.29|603.29|26
1606242650000|2020-11-24 18:30:50|606.19|604.19|606.14|604.14|606.32|604.32|606.05|604.05|20
1606242660000|2020-11-24 18:31:00|606.16|604.16|606.14|604.14|606.17|604.17|606.11|604.11|11
1606242670000|2020-11-24 18:31:10|606.16|604.16|606.34|604.34|606.39|604.39|606.16|604.16|16
1606242680000|2020-11-24 18:31:20|606.39|604.39|606.27|604.27|606.39|604.39|606.27|604.27|7
1606242690000|2020-11-24 18:31:30|606.26|604.26|606.24|604.24|606.27|604.27|606.24|604.24|4
1606242700000|2020-11-24 18:31:40|606.23|604.23|606.37|604.37|606.39|604.39|606.23|604.23|6
1606242720000|2020-11-24 18:32:00|605.77|603.77|605.63|603.63|605.79|603.79|605.63|603.63|12
1606242730000|2020-11-24 18:32:10|605.73|603.73|605.71|603.71|605.78|603.78|605.68|603.68|7
1606242740000|2020-11-24 18:32:20|605.68|603.68|605.7|603.7|605.7|603.7|605.68|603.68|2
1606242750000|2020-11-24 18:32:30|605.73|603.73|605.63|603.63|605.73|603.73|605.63|603.63|9
1606242760000|2020-11-24 18:32:40|605.62|603.62|605.6|603.6|605.62|603.62|605.6|603.6|3
1606242780000|2020-11-24 18:33:00|605.63|603.63|605.65|603.65|605.65|603.65|605.63|603.63|2
1606242790000|2020-11-24 18:33:10|605.7|603.7|605.64|603.64|605.7|603.7|605.64|603.64|5
1606242800000|2020-11-24 18:33:20|605.63|603.63|605.28|603.28|605.63|603.63|605.27|603.27|8
1606242810000|2020-11-24 18:33:30|605.25|603.25|605.31|603.31|605.31|603.31|605.23|603.23|5
1606242820000|2020-11-24 18:33:40|605.3|603.3|605.11|603.11|605.3|603.3|605.11|603.11|8
1606242830000|2020-11-24 18:33:50|605.1|603.1|605.13|603.13|605.13|603.13|605.01|603.01|5
1606242840000|2020-11-24 18:34:00|605.21|603.21|605.28|603.28|605.29|603.29|605.21|603.21|5
1606242850000|2020-11-24 18:34:10|605.29|603.29|605.64|603.64|605.65|603.65|605.29|603.29|10
1606242860000|2020-11-24 18:34:20|605.63|603.63|605.75|603.75|605.75|603.75|605.6|603.6|7
1606242870000|2020-11-24 18:34:30|605.78|603.78|605.56|603.56|605.78|603.78|605.56|603.56|10
1606242880000|2020-11-24 18:34:40|605.55|603.55|605.03|603.03|605.55|603.55|605.03|603.03|6
1606242890000|2020-11-24 18:34:50|605.05|603.05|605.16|603.16|605.16|603.16|605.03|603.03|5
1606242900000|2020-11-24 18:35:00|605.19|603.19|605.31|603.31|605.48|603.48|605.19|603.19|14
1606242910000|2020-11-24 18:35:10|605.28|603.28|605.42|603.42|605.42|603.42|605.28|603.28|4
1606242920000|2020-11-24 18:35:20|605.41|603.41|605.37|603.37|605.41|603.41|605.37|603.37|3
1606242930000|2020-11-24 18:35:30|605.36|603.36|605.37|603.37|605.37|603.37|605.36|603.36|2
1606242940000|2020-11-24 18:35:40|605.36|603.36|605.36|603.36|605.36|603.36|605.36|603.36|1
1606242950000|2020-11-24 18:35:50|605.34|603.34|605.36|603.36|605.37|603.37|605.34|603.34|3
1606242960000|2020-11-24 18:36:00|605.35|603.35|605.36|603.36|605.36|603.36|605.35|603.35|2
1606242970000|2020-11-24 18:36:10|605.43|603.43|605.68|603.68|605.68|603.68|605.43|603.43|17
1606242980000|2020-11-24 18:36:20|605.78|603.78|605.95|603.95|605.95|603.95|605.78|603.78|6
1606243000000|2020-11-24 18:36:40|606.07|604.07|606.09|604.09|606.09|604.09|606.05|604.05|11
1606243010000|2020-11-24 18:36:50|606.08|604.08|606.37|604.37|606.37|604.37|606.07|604.07|10
1606243020000|2020-11-24 18:37:00|606.36|604.36|606.42|604.42|606.42|604.42|606.35|604.35|11
1606243030000|2020-11-24 18:37:10|606.41|604.41|605.67|603.67|606.42|604.42|605.67|603.67|17
1606243040000|2020-11-24 18:37:20|605.66|603.66|605.65|603.65|605.71|603.71|605.65|603.65|8
1606243050000|2020-11-24 18:37:30|605.7|603.7|605.7|603.7|605.71|603.71|605.7|603.7|3
1606243060000|2020-11-24 18:37:40|605.71|603.71|605.64|603.64|605.71|603.71|605.64|603.64|4
1606243070000|2020-11-24 18:37:50|605.63|603.63|605.21|603.21|605.63|603.63|605.21|603.21|12
1606243080000|2020-11-24 18:38:00|605.22|603.22|605.1|603.1|605.22|603.22|604.91|602.91|14
1606243090000|2020-11-24 18:38:10|605.15|603.15|605.15|603.15|605.15|603.15|605.15|603.15|1
1606243100000|2020-11-24 18:38:20|605.13|603.13|605.15|603.15|605.15|603.15|605.13|603.13|2
1606243110000|2020-11-24 18:38:30|605.14|603.14|605.06|603.06|605.14|603.14|605.06|603.06|5
1606243120000|2020-11-24 18:38:40|605.05|603.05|605.3|603.3|605.31|603.31|604.85|602.85|15
1606243130000|2020-11-24 18:38:50|605.31|603.31|605.9|603.9|605.9|603.9|605.31|603.31|22
1606243150000|2020-11-24 18:39:10|605.87|603.87|606.22|604.22|606.22|604.22|605.82|603.82|22
1606243160000|2020-11-24 18:39:20|606.19|604.19|606.43|604.43|606.43|604.43|606.19|604.19|6
1606243170000|2020-11-24 18:39:30|606.45|604.45|606.63|604.63|606.73|604.73|606.45|604.45|20
1606243180000|2020-11-24 18:39:40|606.64|604.64|606.71|604.71|606.74|604.74|606.64|604.64|7
1606243190000|2020-11-24 18:39:50|606.79|604.79|606.81|604.81|606.81|604.81|606.79|604.79|2
1606243200000|2020-11-24 18:40:00|606.71|604.71|606.87|604.87|606.87|604.87|606.71|604.71|8
1606243230000|2020-11-24 18:40:30|606.88|604.88|606.91|604.91|607.13|605.13|606.88|604.88|13
1606243240000|2020-11-24 18:40:40|606.96|604.96|606.92|604.92|607|605|606.92|604.92|11
1606243250000|2020-11-24 18:40:50|606.95|604.95|607.05|605.05|607.05|605.05|606.95|604.95|20
1606243260000|2020-11-24 18:41:00|607.03|605.03|606.9|604.9|607.03|605.03|606.83|604.83|19
1606243270000|2020-11-24 18:41:10|606.89|604.89|606.96|604.96|606.97|604.97|606.84|604.84|10
1606243280000|2020-11-24 18:41:20|606.95|604.95|606.94|604.94|606.96|604.96|606.93|604.93|6
1606243290000|2020-11-24 18:41:30|606.93|604.93|606.93|604.93|606.94|604.94|606.93|604.93|3
1606243310000|2020-11-24 18:41:50|606.92|604.92|606.93|604.93|606.93|604.93|606.92|604.92|2
1606243350000|2020-11-24 18:42:30|606.92|604.92|606.36|604.36|606.92|604.92|606.36|604.36|9
1606243360000|2020-11-24 18:42:40|606.35|604.35|606.32|604.32|606.37|604.37|606.32|604.32|4
1606243370000|2020-11-24 18:42:50|606.34|604.34|606.34|604.34|606.34|604.34|606.34|604.34|1
1606243380000|2020-11-24 18:43:00|606.42|604.42|606.34|604.34|606.42|604.42|606.34|604.34|5
1606243390000|2020-11-24 18:43:10|606.32|604.32|606.32|604.32|606.34|604.34|606.32|604.32|5
1606243400000|2020-11-24 18:43:20|606.34|604.34|606.42|604.42|606.42|604.42|606.32|604.32|11
1606243410000|2020-11-24 18:43:30|606.4|604.4|606.39|604.39|606.44|604.44|606.38|604.38|19
1606243420000|2020-11-24 18:43:40|606.4|604.4|606.28|604.28|606.4|604.4|606.28|604.28|11
1606243430000|2020-11-24 18:43:50|606.27|604.27|606.17|604.17|606.27|604.27|606.17|604.17|11
1606243440000|2020-11-24 18:44:00|606.16|604.16|606.13|604.13|606.16|604.16|606.13|604.13|6
1606243450000|2020-11-24 18:44:10|606.25|604.25|606.18|604.18|606.25|604.25|606.18|604.18|8
1606243460000|2020-11-24 18:44:20|606.19|604.19|606.47|604.47|606.47|604.47|606.19|604.19|17
1606243470000|2020-11-24 18:44:30|606.49|604.49|606.67|604.67|606.68|604.68|606.49|604.49|18
1606243480000|2020-11-24 18:44:40|606.57|604.57|606.53|604.53|606.57|604.57|606.53|604.53|4
1606243490000|2020-11-24 18:44:50|606.52|604.52|606.55|604.55|606.55|604.55|606.51|604.51|6
1606243500000|2020-11-24 18:45:00|606.57|604.57|606.58|604.58|606.58|604.58|606.56|604.56|6
1606243510000|2020-11-24 18:45:10|606.57|604.57|606.56|604.56|606.62|604.62|606.54|604.54|14
1606243520000|2020-11-24 18:45:20|606.57|604.57|606.55|604.55|606.61|604.61|606.52|604.52|15
1606243530000|2020-11-24 18:45:30|606.38|604.38|606.48|604.48|606.49|604.49|606.35|604.35|14
1606243540000|2020-11-24 18:45:40|606.47|604.47|606.32|604.32|606.47|604.47|606.32|604.32|9
1606243550000|2020-11-24 18:45:50|606.33|604.33|606.35|604.35|606.37|604.37|606.32|604.32|9
1606243560000|2020-11-24 18:46:00|606.36|604.36|606.35|604.35|606.38|604.38|606.32|604.32|18
1606243570000|2020-11-24 18:46:10|606.38|604.38|606.33|604.33|606.38|604.38|606.33|604.33|12
1606243580000|2020-11-24 18:46:20|606.32|604.32|606.35|604.35|606.35|604.35|606.32|604.32|9
1606243600000|2020-11-24 18:46:40|606.37|604.37|606.37|604.37|606.38|604.38|606.37|604.37|3
1606243610000|2020-11-24 18:46:50|606.35|604.35|606.25|604.25|606.35|604.35|606.25|604.25|7
1606243620000|2020-11-24 18:47:00|606.24|604.24|606.25|604.25|606.25|604.25|606.24|604.24|2
1606243630000|2020-11-24 18:47:10|606.3|604.3|606.31|604.31|606.33|604.33|606.29|604.29|7
1606243640000|2020-11-24 18:47:20|606.29|604.29|606.27|604.27|606.29|604.29|606.27|604.27|3
1606243650000|2020-11-24 18:47:30|606.26|604.26|606.29|604.29|606.3|604.3|606.26|604.26|5
1606243660000|2020-11-24 18:47:40|606.31|604.31|606.27|604.27|606.39|604.39|606.27|604.27|11
1606243670000|2020-11-24 18:47:50|606.29|604.29|606.27|604.27|606.29|604.29|606.27|604.27|2
1606243680000|2020-11-24 18:48:00|606.32|604.32|606.32|604.32|606.32|604.32|606.32|604.32|1
1606243720000|2020-11-24 18:48:40|606.33|604.33|606.36|604.36|606.36|604.36|606.33|604.33|4
1606243730000|2020-11-24 18:48:50|606.37|604.37|606.32|604.32|606.37|604.37|606.32|604.32|6
1606243740000|2020-11-24 18:49:00|606.31|604.31|606.3|604.3|606.31|604.31|606.3|604.3|2
1606243750000|2020-11-24 18:49:10|606.28|604.28|606.17|604.17|606.28|604.28|606.17|604.17|12
1606243760000|2020-11-24 18:49:20|606.16|604.16|606.12|604.12|606.17|604.17|606.12|604.12|6
1606243770000|2020-11-24 18:49:30|606.13|604.13|606.2|604.2|606.23|604.23|606.13|604.13|5
1606243780000|2020-11-24 18:49:40|606.19|604.19|606.11|604.11|606.19|604.19|606.11|604.11|8
1606243790000|2020-11-24 18:49:50|606.09|604.09|605.92|603.92|606.09|604.09|605.74|603.74|5
1606243800000|2020-11-24 18:50:00|606.15|604.15|606.31|604.31|606.31|604.31|606.15|604.15|4
1606243810000|2020-11-24 18:50:10|606.33|604.33|606.57|604.57|606.57|604.57|606.33|604.33|13
1606243820000|2020-11-24 18:50:20|606.6|604.6|606.62|604.62|606.65|604.65|606.6|604.6|10
1606243830000|2020-11-24 18:50:30|606.64|604.64|606.63|604.63|606.64|604.64|606.62|604.62|5
1606243840000|2020-11-24 18:50:40|606.62|604.62|606.62|604.62|606.62|604.62|606.62|604.62|1
1606243850000|2020-11-24 18:50:50|606.61|604.61|605.81|603.81|606.61|604.61|605.8|603.8|13
1606243860000|2020-11-24 18:51:00|605.8|603.8|605.84|603.84|605.85|603.85|605.79|603.79|8
1606243870000|2020-11-24 18:51:10|605.83|603.83|605.77|603.77|605.84|603.84|605.77|603.77|11
1606243880000|2020-11-24 18:51:20|605.78|603.78|605.75|603.75|605.8|603.8|605.75|603.75|6
1606243890000|2020-11-24 18:51:30|605.76|603.76|605.8|603.8|605.96|603.96|605.76|603.76|12
1606243900000|2020-11-24 18:51:40|605.9|603.9|605.91|603.91|605.93|603.93|605.9|603.9|3
1606243910000|2020-11-24 18:51:50|606.11|604.11|606.16|604.16|606.18|604.18|606.11|604.11|6
1606243920000|2020-11-24 18:52:00|606.18|604.18|606.18|604.18|606.18|604.18|606.16|604.16|3
1606243930000|2020-11-24 18:52:10|606.2|604.2|606.26|604.26|606.3|604.3|606.2|604.2|6
1606243940000|2020-11-24 18:52:20|606.31|604.31|606.35|604.35|606.35|604.35|606.31|604.31|3
1606243980000|2020-11-24 18:53:00|606.33|604.33|606.32|604.32|606.33|604.33|606.32|604.32|2
1606243990000|2020-11-24 18:53:10|606.33|604.33|606.35|604.35|606.35|604.35|606.33|604.33|2
1606244000000|2020-11-24 18:53:20|606.33|604.33|606.23|604.23|606.33|604.33|606.23|604.23|8
1606244010000|2020-11-24 18:53:30|606.22|604.22|606.06|604.06|606.25|604.25|606.06|604.06|18
1606244020000|2020-11-24 18:53:40|606.05|604.05|605.88|603.88|606.05|604.05|605.84|603.84|9
1606244030000|2020-11-24 18:53:50|605.87|603.87|605.51|603.51|605.87|603.87|605.51|603.51|12
1606244040000|2020-11-24 18:54:00|605.5|603.5|605.4|603.4|605.5|603.5|605.4|603.4|7
1606244050000|2020-11-24 18:54:10|605.41|603.41|605.53|603.53|605.72|603.72|605.41|603.41|24
1606244060000|2020-11-24 18:54:20|605.52|603.52|605.61|603.61|605.65|603.65|605.5|603.5|9
1606244070000|2020-11-24 18:54:30|605.62|603.62|605.53|603.53|605.63|603.63|605.53|603.53|10
1606244080000|2020-11-24 18:54:40|605.52|603.52|605.54|603.54|605.56|603.56|605.52|603.52|4
1606244090000|2020-11-24 18:54:50|605.53|603.53|605.54|603.54|605.57|603.57|605.53|603.53|9
1606244100000|2020-11-24 18:55:00|605.53|603.53|605.77|603.77|605.8|603.8|605.53|603.53|16
1606244110000|2020-11-24 18:55:10|605.75|603.75|605.75|603.75|605.75|603.75|605.75|603.75|1
1606244120000|2020-11-24 18:55:20|605.77|603.77|605.77|603.77|605.77|603.77|605.77|603.77|1
1606244130000|2020-11-24 18:55:30|605.75|603.75|605.23|603.23|605.75|603.75|605.18|603.18|13
1606244140000|2020-11-24 18:55:40|605.22|603.22|605.18|603.18|605.22|603.22|605.18|603.18|5
1606244150000|2020-11-24 18:55:50|605.2|603.2|605.13|603.13|605.2|603.2|605.13|603.13|4
1606244160000|2020-11-24 18:56:00|605.15|603.15|605.15|603.15|605.15|603.15|605.15|603.15|1
1606244170000|2020-11-24 18:56:10|605.16|603.16|605.27|603.27|605.31|603.31|605.16|603.16|12
1606244180000|2020-11-24 18:56:20|605.23|603.23|605.6|603.6|605.62|603.62|605.23|603.23|15
1606244190000|2020-11-24 18:56:30|605.61|603.61|605.62|603.62|605.63|603.63|605.6|603.6|9
1606244200000|2020-11-24 18:56:40|605.61|603.61|605.66|603.66|605.67|603.67|605.61|603.61|17
1606244210000|2020-11-24 18:56:50|605.67|603.67|605.47|603.47|605.67|603.67|605.46|603.46|12
1606244220000|2020-11-24 18:57:00|605.52|603.52|605.67|603.67|605.69|603.69|605.52|603.52|13
1606244230000|2020-11-24 18:57:10|605.69|603.69|606.22|604.22|606.22|604.22|605.69|603.69|18
1606244240000|2020-11-24 18:57:20|606.23|604.23|606.64|604.64|606.64|604.64|606.23|604.23|11
1606244250000|2020-11-24 18:57:30|606.63|604.63|606.62|604.62|606.63|604.63|606.33|604.33|13
1606244260000|2020-11-24 18:57:40|606.61|604.61|606.77|604.77|606.78|604.78|606.58|604.58|12
1606244270000|2020-11-24 18:57:50|606.79|604.79|607.24|605.24|607.24|605.24|606.79|604.79|9
1606244280000|2020-11-24 18:58:00|607.26|605.26|607.47|605.47|607.48|605.48|607.26|605.26|9
1606244290000|2020-11-24 18:58:10|607.44|605.44|607.6|605.6|607.61|605.61|607.43|605.43|11
1606244300000|2020-11-24 18:58:20|607.59|605.59|607.61|605.61|607.61|605.61|607.58|605.58|3
1606244310000|2020-11-24 18:58:30|607.66|605.66|607.67|605.67|607.68|605.68|607.61|605.61|7
1606244320000|2020-11-24 18:58:40|607.82|605.82|607.9|605.9|607.9|605.9|607.82|605.82|2
1606244330000|2020-11-24 18:58:50|607.87|605.87|607.86|605.86|607.87|605.87|607.86|605.86|4
1606244340000|2020-11-24 18:59:00|607.85|605.85|607.61|605.61|607.85|605.85|607.4|605.4|19
1606244350000|2020-11-24 18:59:10|607.62|605.62|607.77|605.77|607.77|605.77|607.62|605.62|3
1606244370000|2020-11-24 18:59:30|607.75|605.75|607.77|605.77|607.77|605.77|607.74|605.74|4
1606244380000|2020-11-24 18:59:40|607.79|605.79|608.08|606.08|608.1|606.1|607.79|605.79|6
1606244390000|2020-11-24 18:59:50|608.07|606.07|608.11|606.11|608.12|606.12|608.07|606.07|4
1606244400000|2020-11-24 19:00:00|608.13|606.13|608.07|606.07|608.13|606.13|608.07|606.07|15
1606244410000|2020-11-24 19:00:10|608.06|606.06|607.91|605.91|608.06|606.06|607.89|605.89|17
1606244420000|2020-11-24 19:00:20|607.9|605.9|607.94|605.94|607.94|605.94|607.89|605.89|4
1606244440000|2020-11-24 19:00:40|608.06|606.06|608.22|606.22|608.22|606.22|608.06|606.06|6
1606244450000|2020-11-24 19:00:50|608.39|606.39|608.65|606.65|608.65|606.65|608.38|606.38|5
1606244480000|2020-11-24 19:01:20|608.78|606.78|608.2|606.2|608.78|606.78|608.13|606.13|15
1606244490000|2020-11-24 19:01:30|608.19|606.19|608.11|606.11|608.19|606.19|608.11|606.11|8
1606244500000|2020-11-24 19:01:40|608.12|606.12|608.1|606.1|608.12|606.12|608.1|606.1|7
1606244510000|2020-11-24 19:01:50|608.11|606.11|608.09|606.09|608.11|606.11|608.09|606.09|5
1606244520000|2020-11-24 19:02:00|608.06|606.06|608.09|606.09|608.17|606.17|608.06|606.06|11
1606244530000|2020-11-24 19:02:10|608.08|606.08|608.09|606.09|608.1|606.1|608.07|606.07|10
1606244540000|2020-11-24 19:02:20|608.1|606.1|608.1|606.1|608.1|606.1|608.1|606.1|1
1606244550000|2020-11-24 19:02:30|608.13|606.13|608.13|606.13|608.13|606.13|608.13|606.13|1
1606244560000|2020-11-24 19:02:40|608.3|606.3|608.3|606.3|608.3|606.3|608.3|606.3|1
1606244570000|2020-11-24 19:02:50|608.44|606.44|608.43|606.43|608.44|606.44|608.43|606.43|4
1606244580000|2020-11-24 19:03:00|608.44|606.44|608.43|606.43|608.44|606.44|608.43|606.43|2
1606244590000|2020-11-24 19:03:10|608.46|606.46|608.88|606.88|608.9|606.9|608.46|606.46|13
1606244600000|2020-11-24 19:03:20|608.87|606.87|608.61|606.61|608.88|606.88|608.54|606.54|16
1606244610000|2020-11-24 19:03:30|608.54|606.54|608.54|606.54|608.55|606.55|608.51|606.51|12
1606244640000|2020-11-24 19:04:00|608.55|606.55|608.55|606.55|608.55|606.55|608.55|606.55|1
1606244650000|2020-11-24 19:04:10|608.54|606.54|608.55|606.55|608.55|606.55|608.54|606.54|2
1606244660000|2020-11-24 19:04:20|608.71|606.71|608.71|606.71|608.71|606.71|608.71|606.71|1
1606244690000|2020-11-24 19:04:50|608.73|606.73|609.32|607.32|609.4|607.4|608.73|606.73|7
1606244700000|2020-11-24 19:05:00|609.3|607.3|609.21|607.21|609.32|607.32|609.21|607.21|11
1606244710000|2020-11-24 19:05:10|609.23|607.23|608.92|606.92|609.26|607.26|608.81|606.81|18
1606244720000|2020-11-24 19:05:20|608.93|606.93|608.93|606.93|608.93|606.93|608.93|606.93|1
1606244730000|2020-11-24 19:05:30|608.96|606.96|608.93|606.93|608.96|606.96|608.9|606.9|6
1606244740000|2020-11-24 19:05:40|608.92|606.92|608.94|606.94|608.98|606.98|608.91|606.91|14
1606244750000|2020-11-24 19:05:50|608.93|606.93|608.92|606.92|608.98|606.98|608.88|606.88|12
1606244770000|2020-11-24 19:06:10|609.11|607.11|609.29|607.29|609.32|607.32|609.09|607.09|6
1606244780000|2020-11-24 19:06:20|609.28|607.28|609.27|607.27|609.28|607.28|609.2|607.2|13
1606244790000|2020-11-24 19:06:30|609.25|607.25|608.84|606.84|609.28|607.28|608.84|606.84|17
1606244800000|2020-11-24 19:06:40|608.81|606.81|609|607|609.01|607.01|608.79|606.79|14
1606244810000|2020-11-24 19:06:50|608.99|606.99|609.24|607.24|609.24|607.24|608.95|606.95|13
1606244830000|2020-11-24 19:07:10|609.23|607.23|608.75|606.75|609.23|607.23|608.75|606.75|11
1606244840000|2020-11-24 19:07:20|608.74|606.74|608.72|606.72|608.74|606.74|608.72|606.72|7
1606244850000|2020-11-24 19:07:30|608.74|606.74|608.81|606.81|608.81|606.81|608.7|606.7|12
1606244860000|2020-11-24 19:07:40|608.8|606.8|608.67|606.67|608.8|606.8|608.67|606.67|17
1606244870000|2020-11-24 19:07:50|608.66|606.66|608.2|606.2|608.67|606.67|608.15|606.15|21
1606244880000|2020-11-24 19:08:00|608.19|606.19|608.38|606.38|608.42|606.42|608.18|606.18|22
1606244890000|2020-11-24 19:08:10|608.39|606.39|608.71|606.71|608.71|606.71|608.38|606.38|21
1606244900000|2020-11-24 19:08:20|608.76|606.76|608.85|606.85|608.85|606.85|608.76|606.76|9
1606244910000|2020-11-24 19:08:30|608.84|606.84|608.78|606.78|608.9|606.9|608.77|606.77|13
1606244920000|2020-11-24 19:08:40|608.79|606.79|608.94|606.94|608.95|606.95|608.78|606.78|17
1606244930000|2020-11-24 19:08:50|608.95|606.95|609.05|607.05|609.09|607.09|608.94|606.94|11
1606244940000|2020-11-24 19:09:00|609.07|607.07|609.07|607.07|609.08|607.08|609.07|607.07|7
1606244950000|2020-11-24 19:09:10|609.1|607.1|609.42|607.42|609.42|607.42|609.1|607.1|3
1606244960000|2020-11-24 19:09:20|609.43|607.43|609.43|607.43|609.43|607.43|609.43|607.43|1
1606244970000|2020-11-24 19:09:30|609.46|607.46|609.47|607.47|609.47|607.47|609.45|607.45|6
1606244980000|2020-11-24 19:09:40|609.46|607.46|609.43|607.43|609.47|607.47|609.43|607.43|13
1606244990000|2020-11-24 19:09:50|609.41|607.41|609.38|607.38|609.41|607.41|609.38|607.38|3
1606245000000|2020-11-24 19:10:00|609.37|607.37|609.36|607.36|609.37|607.37|609.35|607.35|6
1606245010000|2020-11-24 19:10:10|609.37|607.37|609.34|607.34|609.37|607.37|609.34|607.34|4
1606245020000|2020-11-24 19:10:20|609.35|607.35|609.38|607.38|609.39|607.39|609.32|607.32|14
1606245030000|2020-11-24 19:10:30|609.35|607.35|609.39|607.39|609.39|607.39|609.35|607.35|4
1606245040000|2020-11-24 19:10:40|609.38|607.38|609.39|607.39|609.39|607.39|609.38|607.38|2
1606245050000|2020-11-24 19:10:50|609.46|607.46|609.44|607.44|609.48|607.48|609.44|607.44|14
1606245060000|2020-11-24 19:11:00|609.43|607.43|609.23|607.23|609.43|607.43|609.23|607.23|10
1606245070000|2020-11-24 19:11:10|608.91|606.91|608.79|606.79|608.92|606.92|608.78|606.78|20
1606245080000|2020-11-24 19:11:20|608.78|606.78|608.71|606.71|608.78|606.78|608.71|606.71|10
1606245090000|2020-11-24 19:11:30|608.77|606.77|609.03|607.03|609.03|607.03|608.77|606.77|22
1606245100000|2020-11-24 19:11:40|609|607|609.06|607.06|609.06|607.06|608.98|606.98|12
1606245110000|2020-11-24 19:11:50|609.03|607.03|608.88|606.88|609.03|607.03|608.88|606.88|10
1606245120000|2020-11-24 19:12:00|608.87|606.87|608.97|606.97|608.99|606.99|608.87|606.87|13
1606245130000|2020-11-24 19:12:10|608.98|606.98|608.61|606.61|609|607|608.6|606.6|13
1606245140000|2020-11-24 19:12:20|608.6|606.6|608.34|606.34|608.6|606.6|608.34|606.34|8
1606245150000|2020-11-24 19:12:30|608.33|606.33|608.28|606.28|608.33|606.33|608.28|606.28|7
1606245160000|2020-11-24 19:12:40|608.27|606.27|608.39|606.39|608.39|606.39|608.24|606.24|10
1606245170000|2020-11-24 19:12:50|608.5|606.5|608.69|606.69|608.69|606.69|608.5|606.5|3
1606245180000|2020-11-24 19:13:00|608.7|606.7|609.1|607.1|609.1|607.1|608.7|606.7|15
1606245190000|2020-11-24 19:13:10|609.09|607.09|608.99|606.99|609.09|607.09|608.99|606.99|6
1606245200000|2020-11-24 19:13:20|609|607|608.96|606.96|609|607|608.96|606.96|5
1606245210000|2020-11-24 19:13:30|608.98|606.98|609.1|607.1|609.1|607.1|608.98|606.98|11
1606245220000|2020-11-24 19:13:40|609.26|607.26|609.46|607.46|609.47|607.47|609.26|607.26|6
1606245230000|2020-11-24 19:13:50|609.44|607.44|609.44|607.44|609.44|607.44|609.44|607.44|1
1606245240000|2020-11-24 19:14:00|609.45|607.45|609.44|607.44|609.52|607.52|609.42|607.42|10
1606245250000|2020-11-24 19:14:10|609.41|607.41|609.45|607.45|609.45|607.45|609.41|607.41|4
1606245260000|2020-11-24 19:14:20|609.44|607.44|609.67|607.67|609.67|607.67|609.44|607.44|7
1606245270000|2020-11-24 19:14:30|609.72|607.72|609.82|607.82|609.87|607.87|609.72|607.72|5
1606245280000|2020-11-24 19:14:40|609.79|607.79|609.79|607.79|609.79|607.79|609.77|607.77|3
1606245290000|2020-11-24 19:14:50|609.78|607.78|609.76|607.76|609.78|607.78|609.76|607.76|2
1606245300000|2020-11-24 19:15:00|609.77|607.77|609.99|607.99|610|608|609.76|607.76|11
1606245310000|2020-11-24 19:15:10|609.98|607.98|610.04|608.04|610.05|608.05|609.97|607.97|12
1606245320000|2020-11-24 19:15:20|610.05|608.05|609.63|607.63|610.05|608.05|609.63|607.63|22
1606245330000|2020-11-24 19:15:30|609.62|607.62|609.31|607.31|609.62|607.62|609.23|607.23|16
1606245340000|2020-11-24 19:15:40|609.36|607.36|609.29|607.29|609.36|607.36|609.29|607.29|4
1606245350000|2020-11-24 19:15:50|609.28|607.28|609.44|607.44|609.57|607.57|609.28|607.28|8
1606245360000|2020-11-24 19:16:00|609.43|607.43|609.03|607.03|609.43|607.43|609.03|607.03|16
1606245390000|2020-11-24 19:16:30|609.01|607.01|608.5|606.5|609.01|607.01|608.48|606.48|14
1606245400000|2020-11-24 19:16:40|608.33|606.33|608.52|606.52|608.52|606.52|608.26|606.26|13
1606245410000|2020-11-24 19:16:50|608.5|606.5|608.44|606.44|608.5|606.5|608.43|606.43|14
1606245420000|2020-11-24 19:17:00|608.46|606.46|608.75|606.75|608.75|606.75|608.46|606.46|14
1606245430000|2020-11-24 19:17:10|608.68|606.68|609.08|607.08|609.13|607.13|608.68|606.68|17
1606245440000|2020-11-24 19:17:20|609.06|607.06|609.06|607.06|609.11|607.11|609.03|607.03|7
1606245450000|2020-11-24 19:17:30|609.08|607.08|609.3|607.3|609.48|607.48|609.08|607.08|24
1606245460000|2020-11-24 19:17:40|609.29|607.29|609.35|607.35|609.43|607.43|609.29|607.29|16
1606245470000|2020-11-24 19:17:50|609.32|607.32|609.35|607.35|609.46|607.46|609.32|607.32|21
1606245480000|2020-11-24 19:18:00|609.33|607.33|609.56|607.56|609.57|607.57|609.32|607.32|17
1606245490000|2020-11-24 19:18:10|609.55|607.55|609.59|607.59|609.64|607.64|609.55|607.55|7
1606245500000|2020-11-24 19:18:20|609.57|607.57|609.5|607.5|609.61|607.61|609.5|607.5|9
1606245510000|2020-11-24 19:18:30|609.45|607.45|609.17|607.17|609.45|607.45|609.07|607.07|13
1606245520000|2020-11-24 19:18:40|609.22|607.22|609.18|607.18|609.23|607.23|609.07|607.07|10
1606245530000|2020-11-24 19:18:50|609.17|607.17|609.08|607.08|609.17|607.17|609.03|607.03|11
1606245540000|2020-11-24 19:19:00|609.17|607.17|609.84|607.84|610.03|608.03|609.17|607.17|23
1606245550000|2020-11-24 19:19:10|609.82|607.82|609.91|607.91|609.98|607.98|609.82|607.82|10
1606245560000|2020-11-24 19:19:20|609.98|607.98|609.71|607.71|609.98|607.98|609.71|607.71|13
1606245570000|2020-11-24 19:19:30|609.7|607.7|609.71|607.71|609.71|607.71|609.39|607.39|12
1606245580000|2020-11-24 19:19:40|609.78|607.78|609.76|607.76|609.79|607.79|609.73|607.73|11
1606245590000|2020-11-24 19:19:50|609.75|607.75|609.78|607.78|609.83|607.83|609.7|607.7|18
1606245600000|2020-11-24 19:20:00|609.82|607.82|609.74|607.74|609.85|607.85|609.72|607.72|11
1606245610000|2020-11-24 19:20:10|609.72|607.72|609.71|607.71|609.74|607.74|609.71|607.71|4
1606245620000|2020-11-24 19:20:20|609.7|607.7|609.72|607.72|609.72|607.72|609.6|607.6|7
1606245630000|2020-11-24 19:20:30|609.77|607.77|609.87|607.87|609.87|607.87|609.69|607.69|10
1606245640000|2020-11-24 19:20:40|609.93|607.93|610.05|608.05|610.08|608.08|609.93|607.93|4
1606245650000|2020-11-24 19:20:50|610.03|608.03|610.03|608.03|610.05|608.05|610.02|608.02|5
1606245680000|2020-11-24 19:21:20|610.1|608.1|610.1|608.1|610.1|608.1|610.1|608.1|1
1606245690000|2020-11-24 19:21:30|610.11|608.11|610.11|608.11|610.14|608.14|610.1|608.1|9
1606245700000|2020-11-24 19:21:40|610.1|608.1|610.12|608.12|610.13|608.13|610.08|608.08|7
1606245710000|2020-11-24 19:21:50|610.14|608.14|610.31|608.31|610.31|608.31|610.14|608.14|4
1606245720000|2020-11-24 19:22:00|610.28|608.28|610.28|608.28|610.31|608.31|610.28|608.28|4
1606245730000|2020-11-24 19:22:10|610.27|608.27|610.2|608.2|610.27|608.27|610.18|608.18|11
1606245740000|2020-11-24 19:22:20|610.22|608.22|610.2|608.2|610.22|608.22|610.2|608.2|2
1606245750000|2020-11-24 19:22:30|610.1|608.1|609.91|607.91|610.1|608.1|609.91|607.91|9
1606245760000|2020-11-24 19:22:40|609.77|607.77|609.79|607.79|609.86|607.86|609.75|607.75|17
1606245770000|2020-11-24 19:22:50|609.83|607.83|609.77|607.77|609.87|607.87|609.74|607.74|13
1606245780000|2020-11-24 19:23:00|609.78|607.78|610.15|608.15|610.15|608.15|609.78|607.78|14
1606245790000|2020-11-24 19:23:10|610.13|608.13|610.13|608.13|610.18|608.18|610.1|608.1|8
1606245800000|2020-11-24 19:23:20|610.18|608.18|610.04|608.04|610.18|608.18|610.04|608.04|15
1606245810000|2020-11-24 19:23:30|610|608|609.79|607.79|610|608|609.73|607.73|5
1606245820000|2020-11-24 19:23:40|609.77|607.77|609.75|607.75|609.89|607.89|609.75|607.75|10
1606245830000|2020-11-24 19:23:50|609.73|607.73|609.76|607.76|609.76|607.76|609.73|607.73|4
1606245840000|2020-11-24 19:24:00|609.79|607.79|609.95|607.95|609.95|607.95|609.79|607.79|5
1606245850000|2020-11-24 19:24:10|609.94|607.94|609.79|607.79|609.94|607.94|609.79|607.79|9
1606245860000|2020-11-24 19:24:20|609.78|607.78|609.78|607.78|609.78|607.78|609.78|607.78|1
1606245870000|2020-11-24 19:24:30|609.77|607.77|609.41|607.41|609.77|607.77|609.41|607.41|11
1606245880000|2020-11-24 19:24:40|609.4|607.4|609.4|607.4|609.4|607.4|609.4|607.4|1
1606245890000|2020-11-24 19:24:50|609.43|607.43|609.43|607.43|609.43|607.43|609.43|607.43|1
1606245900000|2020-11-24 19:25:00|609.4|607.4|609.43|607.43|609.43|607.43|609.4|607.4|2
1606245910000|2020-11-24 19:25:10|609.4|607.4|609.38|607.38|609.4|607.4|609.38|607.38|3
1606245920000|2020-11-24 19:25:20|609.24|607.24|609.17|607.17|609.24|607.24|609.17|607.17|7
1606245930000|2020-11-24 19:25:30|609.16|607.16|608.99|606.99|609.16|607.16|608.94|606.94|11
1606245940000|2020-11-24 19:25:40|609.01|607.01|608.93|606.93|609.01|607.01|608.93|606.93|8
1606245950000|2020-11-24 19:25:50|608.95|606.95|609.76|607.76|609.76|607.76|608.95|606.95|17
1606245960000|2020-11-24 19:26:00|609.73|607.73|609.73|607.73|609.73|607.73|609.73|607.73|1
1606245980000|2020-11-24 19:26:20|609.67|607.67|609.61|607.61|609.67|607.67|609.61|607.61|6
1606245990000|2020-11-24 19:26:30|609.6|607.6|609.87|607.87|609.94|607.94|609.57|607.57|13
1606246010000|2020-11-24 19:26:50|609.78|607.78|609.76|607.76|609.78|607.78|609.76|607.76|5
1606246020000|2020-11-24 19:27:00|609.77|607.77|609.77|607.77|609.78|607.78|609.73|607.73|14
1606246030000|2020-11-24 19:27:10|609.76|607.76|609.76|607.76|609.77|607.77|609.76|607.76|3
1606246040000|2020-11-24 19:27:20|609.77|607.77|609.36|607.36|609.77|607.77|609.2|607.2|20
1606246050000|2020-11-24 19:27:30|609.4|607.4|609.45|607.45|609.45|607.45|609.3|607.3|14
1606246060000|2020-11-24 19:27:40|609.42|607.42|609.34|607.34|609.42|607.42|609.34|607.34|14
1606246070000|2020-11-24 19:27:50|609.37|607.37|609.25|607.25|609.39|607.39|609.22|607.22|13
1606246080000|2020-11-24 19:28:00|609.24|607.24|609.48|607.48|609.48|607.48|609.24|607.24|8
1606246090000|2020-11-24 19:28:10|609.56|607.56|609.84|607.84|609.84|607.84|609.56|607.56|10
1606246100000|2020-11-24 19:28:20|609.83|607.83|609.87|607.87|609.87|607.87|609.82|607.82|14
1606246110000|2020-11-24 19:28:30|609.88|607.88|609.87|607.87|609.9|607.9|609.87|607.87|3
1606246120000|2020-11-24 19:28:40|609.91|607.91|609.9|607.9|609.91|607.91|609.89|607.89|8
1606246130000|2020-11-24 19:28:50|609.95|607.95|610.14|608.14|610.15|608.15|609.95|607.95|21
1606246140000|2020-11-24 19:29:00|610.13|608.13|610.15|608.15|610.15|608.15|610.11|608.11|11
1606246150000|2020-11-24 19:29:10|610.14|608.14|610.22|608.22|610.22|608.22|610.14|608.14|8
1606246160000|2020-11-24 19:29:20|610.23|608.23|610.37|608.37|610.42|608.42|610.23|608.23|9
1606246170000|2020-11-24 19:29:30|610.42|608.42|610.5|608.5|610.5|608.5|610.42|608.42|15
1606246180000|2020-11-24 19:29:40|610.52|608.52|610.8|608.8|611.04|609.04|610.52|608.52|28
1606246190000|2020-11-24 19:29:50|610.87|608.87|611.05|609.05|611.05|609.05|610.87|608.87|3
1606246200000|2020-11-24 19:30:00|611.04|609.04|611.02|609.02|611.05|609.05|611.02|609.02|15
1606246210000|2020-11-24 19:30:10|611.04|609.04|611.05|609.05|611.05|609.05|611|609|10
1606246230000|2020-11-24 19:30:30|611.04|609.04|611.04|609.04|611.04|609.04|611.04|609.04|1
1606246240000|2020-11-24 19:30:40|611.03|609.03|611.03|609.03|611.03|609.03|611.03|609.03|1
1606246250000|2020-11-24 19:30:50|611.04|609.04|611.05|609.05|611.05|609.05|611.04|609.04|2
1606246280000|2020-11-24 19:31:20|611.04|609.04|610.78|608.78|611.04|609.04|610.75|608.75|7
1606246290000|2020-11-24 19:31:30|610.83|608.83|610.85|608.85|610.9|608.9|610.82|608.82|6
1606246300000|2020-11-24 19:31:40|610.82|608.82|611|609|611.03|609.03|610.82|608.82|10
1606246310000|2020-11-24 19:31:50|611.03|609.03|611.03|609.03|611.03|609.03|611|609|3
1606246320000|2020-11-24 19:32:00|611.04|609.04|611.03|609.03|611.05|609.05|611.02|609.02|5
1606246330000|2020-11-24 19:32:10|611.01|609.01|611.01|609.01|611.01|609.01|611.01|609.01|1
1606246340000|2020-11-24 19:32:20|611.04|609.04|611.01|609.01|611.04|609.04|611.01|609.01|2
1606246360000|2020-11-24 19:32:40|611.03|609.03|611.17|609.17|611.17|609.17|611.03|609.03|5
1606246370000|2020-11-24 19:32:50|611.16|609.16|611.16|609.16|611.16|609.16|611.16|609.16|1
1606246380000|2020-11-24 19:33:00|611.14|609.14|611.13|609.13|611.14|609.14|611.13|609.13|2
1606246390000|2020-11-24 19:33:10|611.16|609.16|611.15|609.15|611.16|609.16|611.15|609.15|2
1606246420000|2020-11-24 19:33:40|611.16|609.16|611.13|609.13|611.16|609.16|611.13|609.13|3
1606246430000|2020-11-24 19:33:50|611.12|609.12|611.15|609.15|611.17|609.17|611.12|609.12|7
1606246440000|2020-11-24 19:34:00|611.17|609.17|611.16|609.16|611.17|609.17|611.15|609.15|6
1606246460000|2020-11-24 19:34:20|611.15|609.15|611.12|609.12|611.16|609.16|611.12|609.12|8
1606246470000|2020-11-24 19:34:30|611.11|609.11|611.01|609.01|611.11|609.11|611.01|609.01|3
1606246480000|2020-11-24 19:34:40|611.04|609.04|611.04|609.04|611.04|609.04|611.04|609.04|1
1606246490000|2020-11-24 19:34:50|611.09|609.09|611.06|609.06|611.09|609.09|611.06|609.06|4
1606246500000|2020-11-24 19:35:00|611.11|609.11|611.11|609.11|611.13|609.13|611.07|609.07|9
1606246510000|2020-11-24 19:35:10|611.1|609.1|611.1|609.1|611.11|609.11|611.1|609.1|3
1606246520000|2020-11-24 19:35:20|610.87|608.87|610.81|608.81|610.87|608.87|610.81|608.81|3
1606246530000|2020-11-24 19:35:30|610.8|608.8|610.59|608.59|610.8|608.8|610.59|608.59|9
1606246540000|2020-11-24 19:35:40|610.62|608.62|610.59|608.59|610.62|608.62|610.59|608.59|2
1606246550000|2020-11-24 19:35:50|610.62|608.62|610.62|608.62|610.62|608.62|610.59|608.59|5
1606246570000|2020-11-24 19:36:10|610.74|608.74|610.8|608.8|610.85|608.85|610.74|608.74|7
1606246580000|2020-11-24 19:36:20|610.79|608.79|610.31|608.31|610.79|608.79|610.31|608.31|15
1606246590000|2020-11-24 19:36:30|610.3|608.3|610.3|608.3|610.3|608.3|610.3|608.3|1
1606246600000|2020-11-24 19:36:40|610.29|608.29|610.29|608.29|610.29|608.29|610.29|608.29|1
1606246610000|2020-11-24 19:36:50|610.3|608.3|610.32|608.32|610.33|608.33|610.29|608.29|5
1606246620000|2020-11-24 19:37:00|610.29|608.29|609.87|607.87|610.29|608.29|609.87|607.87|9
1606246630000|2020-11-24 19:37:10|609.83|607.83|609.83|607.83|609.83|607.83|609.83|607.83|1
1606246640000|2020-11-24 19:37:20|609.82|607.82|609.1|607.1|609.82|607.82|609.1|607.1|13
1606246650000|2020-11-24 19:37:30|609.09|607.09|608.83|606.83|609.09|607.09|608.83|606.83|11
1606246660000|2020-11-24 19:37:40|608.8|606.8|609|607|609|607|608.79|606.79|11
1606246670000|2020-11-24 19:37:50|608.97|606.97|609|607|609|607|608.97|606.97|4
1606246680000|2020-11-24 19:38:00|609.05|607.05|609|607|609.05|607.05|608.98|606.98|5
1606246690000|2020-11-24 19:38:10|608.99|606.99|609.52|607.52|609.52|607.52|608.99|606.99|11
1606246700000|2020-11-24 19:38:20|609.51|607.51|609.53|607.53|609.54|607.54|609.47|607.47|9
1606246710000|2020-11-24 19:38:30|609.56|607.56|610.04|608.04|610.04|608.04|609.56|607.56|14
1606246720000|2020-11-24 19:38:40|610.06|608.06|610.26|608.26|610.26|608.26|610.05|608.05|6
1606246730000|2020-11-24 19:38:50|610.27|608.27|610.44|608.44|610.46|608.46|610.27|608.27|10
1606246740000|2020-11-24 19:39:00|610.45|608.45|610.72|608.72|610.73|608.73|610.45|608.45|8
1606246750000|2020-11-24 19:39:10|610.77|608.77|610.77|608.77|610.77|608.77|610.77|608.77|1
1606246760000|2020-11-24 19:39:20|610.76|608.76|610.77|608.77|610.78|608.78|610.67|608.67|13
1606246770000|2020-11-24 19:39:30|610.78|608.78|610.92|608.92|610.99|608.99|610.78|608.78|15
1606246780000|2020-11-24 19:39:40|610.91|608.91|610.72|608.72|610.92|608.92|610.69|608.69|27
1606246790000|2020-11-24 19:39:50|610.71|608.71|610.82|608.82|610.85|608.85|610.7|608.7|25
1606246800000|2020-11-24 19:40:00|610.89|608.89|610.72|608.72|610.93|608.93|610.72|608.72|23
1606246810000|2020-11-24 19:40:10|610.65|608.65|610.77|608.77|610.79|608.79|610.63|608.63|19
1606246820000|2020-11-24 19:40:20|610.76|608.76|610.66|608.66|610.76|608.76|610.66|608.66|7
1606246830000|2020-11-24 19:40:30|610.76|608.76|610.58|608.58|610.76|608.76|610.58|608.58|13
1606246840000|2020-11-24 19:40:40|610.68|608.68|610.66|608.66|610.73|608.73|610.66|608.66|20
1606246850000|2020-11-24 19:40:50|610.69|608.69|610.58|608.58|610.7|608.7|610.57|608.57|19
1606246860000|2020-11-24 19:41:00|610.57|608.57|610.71|608.71|610.72|608.72|610.57|608.57|16
1606246870000|2020-11-24 19:41:10|610.7|608.7|610.78|608.78|610.8|608.8|610.7|608.7|4
1606246880000|2020-11-24 19:41:20|610.89|608.89|610.84|608.84|611.03|609.03|610.84|608.84|16
1606246890000|2020-11-24 19:41:30|610.85|608.85|611.14|609.14|611.16|609.16|610.85|608.85|14
1606246900000|2020-11-24 19:41:40|611.13|609.13|611.15|609.15|611.16|609.16|611.13|609.13|9
1606246910000|2020-11-24 19:41:50|611.28|609.28|611.15|609.15|611.28|609.28|611.15|609.15|4
1606246920000|2020-11-24 19:42:00|611.14|609.14|610.62|608.62|611.15|609.15|610.62|608.62|20
1606246930000|2020-11-24 19:42:10|610.67|608.67|610.77|608.77|610.77|608.77|610.65|608.65|6
1606246940000|2020-11-24 19:42:20|610.8|608.8|610.65|608.65|610.8|608.8|610.63|608.63|11
1606246950000|2020-11-24 19:42:30|610.68|608.68|610.77|608.77|610.78|608.78|610.62|608.62|24
1606246960000|2020-11-24 19:42:40|610.76|608.76|610.76|608.76|610.76|608.76|610.66|608.66|21
1606246970000|2020-11-24 19:42:50|610.75|608.75|610.76|608.76|610.76|608.76|610.67|608.67|20
1606246980000|2020-11-24 19:43:00|610.81|608.81|610.76|608.76|610.81|608.81|610.76|608.76|2
1606246990000|2020-11-24 19:43:10|610.73|608.73|610.73|608.73|610.75|608.75|610.73|608.73|3
1606247000000|2020-11-24 19:43:20|610.75|608.75|610.93|608.93|610.93|608.93|610.75|608.75|5
1606247010000|2020-11-24 19:43:30|610.92|608.92|610.87|608.87|610.92|608.92|610.87|608.87|5
1606247020000|2020-11-24 19:43:40|610.88|608.88|610.74|608.74|610.9|608.9|610.74|608.74|14
1606247030000|2020-11-24 19:43:50|610.76|608.76|610.79|608.79|610.89|608.89|610.76|608.76|16
1606247040000|2020-11-24 19:44:00|610.8|608.8|610.79|608.79|610.8|608.8|610.79|608.79|2
1606247050000|2020-11-24 19:44:10|610.94|608.94|610.97|608.97|610.99|608.99|610.94|608.94|4
1606247070000|2020-11-24 19:44:30|610.99|608.99|610.97|608.97|610.99|608.99|610.97|608.97|3
1606247080000|2020-11-24 19:44:40|611|609|611|609|611|609|611|609|1
1606247090000|2020-11-24 19:44:50|611.02|609.02|611.09|609.09|611.09|609.09|611.02|609.02|3
1606247100000|2020-11-24 19:45:00|611.08|609.08|610.94|608.94|611.08|609.08|610.94|608.94|7
1606247110000|2020-11-24 19:45:10|610.93|608.93|610.66|608.66|610.93|608.93|610.62|608.62|14
1606247120000|2020-11-24 19:45:20|610.65|608.65|610.54|608.54|610.65|608.65|610.54|608.54|5
1606247130000|2020-11-24 19:45:30|610.23|608.23|610.23|608.23|610.23|608.23|610.23|608.23|1
1606247140000|2020-11-24 19:45:40|610.17|608.17|609.32|607.32|610.17|608.17|609.32|607.32|18
1606247150000|2020-11-24 19:45:50|609.31|607.31|609.28|607.28|609.5|607.5|609.27|607.27|8
1606247160000|2020-11-24 19:46:00|609.39|607.39|609.64|607.64|609.64|607.64|609.39|607.39|2
1606247170000|2020-11-24 19:46:10|609.83|607.83|610.03|608.03|610.03|608.03|609.83|607.83|3
1606247180000|2020-11-24 19:46:20|610.17|608.17|610.19|608.19|610.22|608.22|610.16|608.16|5
1606247190000|2020-11-24 19:46:30|610.17|608.17|610.29|608.29|610.29|608.29|610.03|608.03|13
1606247200000|2020-11-24 19:46:40|610.34|608.34|610.62|608.62|610.62|608.62|610.34|608.34|4
1606247210000|2020-11-24 19:46:50|610.61|608.61|610.55|608.55|610.61|608.61|610.5|608.5|12
1606247220000|2020-11-24 19:47:00|610.59|608.59|610.53|608.53|610.59|608.59|610.52|608.52|10
1606247230000|2020-11-24 19:47:10|610.56|608.56|610.53|608.53|610.57|608.57|610.53|608.53|9
1606247240000|2020-11-24 19:47:20|610.55|608.55|610.64|608.64|610.64|608.64|610.53|608.53|14
1606247250000|2020-11-24 19:47:30|610.63|608.63|610.53|608.53|610.64|608.64|610.53|608.53|11
1606247260000|2020-11-24 19:47:40|610.52|608.52|610.51|608.51|610.55|608.55|610.5|608.5|21
1606247270000|2020-11-24 19:47:50|610.54|608.54|610.69|608.69|610.69|608.69|610.51|608.51|25
1606247280000|2020-11-24 19:48:00|610.67|608.67|610.7|608.7|610.7|608.7|610.58|608.58|18
1606247320000|2020-11-24 19:48:40|610.67|608.67|610.66|608.66|610.67|608.67|610.66|608.66|4
1606247330000|2020-11-24 19:48:50|610.68|608.68|610.68|608.68|610.68|608.68|610.66|608.66|3
1606247340000|2020-11-24 19:49:00|610.66|608.66|610.66|608.66|610.66|608.66|610.66|608.66|1
1606247350000|2020-11-24 19:49:10|610.57|608.57|610.22|608.22|610.57|608.57|610.22|608.22|7
1606247360000|2020-11-24 19:49:20|610.18|608.18|609.96|607.96|610.18|608.18|609.96|607.96|2
1606247370000|2020-11-24 19:49:30|609.98|607.98|610.69|608.69|610.69|608.69|609.98|607.98|13
1606247380000|2020-11-24 19:49:40|610.65|608.65|610.21|608.21|610.65|608.65|610.21|608.21|6
1606247390000|2020-11-24 19:49:50|610.2|608.2|610.12|608.12|610.2|608.2|610.09|608.09|14
1606247410000|2020-11-24 19:50:10|610.26|608.26|610.41|608.41|610.43|608.43|610.21|608.21|7
1606247420000|2020-11-24 19:50:20|610.43|608.43|610.24|608.24|610.54|608.54|610.24|608.24|14
1606247430000|2020-11-24 19:50:30|610.25|608.25|610.28|608.28|610.28|608.28|610.24|608.24|7
1606247440000|2020-11-24 19:50:40|610.37|608.37|610.46|608.46|610.46|608.46|610.37|608.37|3
1606247450000|2020-11-24 19:50:50|610.56|608.56|610.57|608.57|610.59|608.59|610.56|608.56|9
1606247460000|2020-11-24 19:51:00|610.58|608.58|610.81|608.81|610.81|608.81|610.57|608.57|13
1606247470000|2020-11-24 19:51:10|610.8|608.8|610.83|608.83|610.84|608.84|610.8|608.8|12
1606247480000|2020-11-24 19:51:20|610.81|608.81|610.78|608.78|610.81|608.81|610.77|608.77|8
1606247490000|2020-11-24 19:51:30|610.81|608.81|610.8|608.8|610.81|608.81|610.78|608.78|4
1606247500000|2020-11-24 19:51:40|610.77|608.77|610.62|608.62|610.77|608.77|610.62|608.62|4
1606247510000|2020-11-24 19:51:50|610.72|608.72|610.72|608.72|610.77|608.77|610.72|608.72|3
1606247530000|2020-11-24 19:52:10|610.71|608.71|610.72|608.72|610.72|608.72|610.71|608.71|2
1606247540000|2020-11-24 19:52:20|610.65|608.65|610.65|608.65|610.65|608.65|610.65|608.65|1
1606247550000|2020-11-24 19:52:30|610.6|608.6|610.57|608.57|610.6|608.6|610.57|608.57|4
1606247560000|2020-11-24 19:52:40|610.39|608.39|610.39|608.39|610.39|608.39|610.39|608.39|1
1606247570000|2020-11-24 19:52:50|610.38|608.38|610.32|608.32|610.38|608.38|610.32|608.32|7
1606247580000|2020-11-24 19:53:00|610.31|608.31|610.16|608.16|610.32|608.32|610.16|608.16|9
1606247590000|2020-11-24 19:53:10|610.35|608.35|610.21|608.21|610.35|608.35|610.21|608.21|11
1606247600000|2020-11-24 19:53:20|610.14|608.14|609.65|607.65|610.14|608.14|609.65|607.65|9
1606247610000|2020-11-24 19:53:30|609.69|607.69|609.76|607.76|609.76|607.76|609.64|607.64|4
1606247620000|2020-11-24 19:53:40|609.97|607.97|609.96|607.96|610.15|608.15|609.91|607.91|20
1606247630000|2020-11-24 19:53:50|609.97|607.97|609.9|607.9|610.07|608.07|609.9|607.9|15
1606247640000|2020-11-24 19:54:00|609.93|607.93|610.07|608.07|610.07|608.07|609.93|607.93|16
1606247650000|2020-11-24 19:54:10|610.11|608.11|610.12|608.12|610.13|608.13|610.06|608.06|11
1606247660000|2020-11-24 19:54:20|610.11|608.11|610.07|608.07|610.11|608.11|610.07|608.07|14
1606247670000|2020-11-24 19:54:30|610.05|608.05|610.49|608.49|610.49|608.49|610.05|608.05|14
1606247680000|2020-11-24 19:54:40|610.48|608.48|610.59|608.59|610.65|608.65|610.43|608.43|21
1606247690000|2020-11-24 19:54:50|610.57|608.57|610.65|608.65|610.65|608.65|610.51|608.51|23
1606247700000|2020-11-24 19:55:00|610.66|608.66|610.4|608.4|610.67|608.67|610.4|608.4|19
1606247710000|2020-11-24 19:55:10|610.39|608.39|610.16|608.16|610.39|608.39|610.16|608.16|3
1606247720000|2020-11-24 19:55:20|610.15|608.15|610.17|608.17|610.19|608.19|610.15|608.15|6
1606247730000|2020-11-24 19:55:30|610.22|608.22|610.15|608.15|610.22|608.22|610.14|608.14|7
1606247740000|2020-11-24 19:55:40|610.14|608.14|610.15|608.15|610.16|608.16|610.14|608.14|4
1606247750000|2020-11-24 19:55:50|610.16|608.16|610.17|608.17|610.17|608.17|610.16|608.16|2
1606247760000|2020-11-24 19:56:00|610.22|608.22|610.22|608.22|610.22|608.22|610.22|608.22|1
1606247780000|2020-11-24 19:56:20|610.21|608.21|610.14|608.14|610.21|608.21|610.13|608.13|18
1606247790000|2020-11-24 19:56:30|610.13|608.13|609.99|607.99|610.14|608.14|609.99|607.99|12
1606247800000|2020-11-24 19:56:40|609.92|607.92|609.92|607.92|609.92|607.92|609.92|607.92|1
1606247810000|2020-11-24 19:56:50|609.77|607.77|609.77|607.77|609.77|607.77|609.7|607.7|8
1606247820000|2020-11-24 19:57:00|609.66|607.66|609.54|607.54|609.76|607.76|609.54|607.54|14
1606247830000|2020-11-24 19:57:10|609.53|607.53|609.52|607.52|609.54|607.54|609.49|607.49|15
1606247840000|2020-11-24 19:57:20|609.51|607.51|609.5|607.5|609.51|607.51|609.5|607.5|2
1606247850000|2020-11-24 19:57:30|609.49|607.49|609.48|607.48|609.52|607.52|609.48|607.48|15
1606247860000|2020-11-24 19:57:40|609.03|607.03|608.85|606.85|609.03|607.03|608.85|606.85|12
1606247870000|2020-11-24 19:57:50|608.74|606.74|608.07|606.07|608.74|606.74|608.07|606.07|13
1606247880000|2020-11-24 19:58:00|608.13|606.13|608.07|606.07|608.13|606.13|607.82|605.82|19
1606247890000|2020-11-24 19:58:10|608.13|606.13|608.53|606.53|608.53|606.53|608.13|606.13|20
1606247900000|2020-11-24 19:58:20|608.54|606.54|608.16|606.16|608.6|606.6|608.16|606.16|20
1606247910000|2020-11-24 19:58:30|608.15|606.15|608.74|606.74|608.77|606.77|608.15|606.15|17
1606247920000|2020-11-24 19:58:40|608.76|606.76|609|607|609.06|607.06|608.76|606.76|18
1606247930000|2020-11-24 19:58:50|608.97|606.97|608.24|606.24|608.97|606.97|608.24|606.24|18
1606247940000|2020-11-24 19:59:00|608.28|606.28|608.33|606.33|608.38|606.38|608.25|606.25|18
1606247950000|2020-11-24 19:59:10|608.32|606.32|608.23|606.23|608.32|606.32|608.2|606.2|12
1606247960000|2020-11-24 19:59:20|608.3|606.3|608.51|606.51|608.52|606.52|608.3|606.3|8
1606247970000|2020-11-24 19:59:30|608.5|606.5|608.52|606.52|608.65|606.65|608.43|606.43|19
1606247980000|2020-11-24 19:59:40|608.59|606.59|608.42|606.42|608.59|606.59|608.37|606.37|19
1606247990000|2020-11-24 19:59:50|608.41|606.41|608.16|606.16|608.42|606.42|608.11|606.11|17
1606248000000|2020-11-24 20:00:00|608.15|606.15|607.91|605.91|608.19|606.19|607.91|605.91|17
1606248010000|2020-11-24 20:00:10|607.9|605.9|607.63|605.63|607.9|605.9|607.63|605.63|16
1606248020000|2020-11-24 20:00:20|607.57|605.57|607.2|605.2|607.57|605.57|607.2|605.2|15
1606248030000|2020-11-24 20:00:30|607.22|605.22|606.47|604.47|607.22|605.22|606.41|604.41|24
1606248040000|2020-11-24 20:00:40|606.49|604.49|606.38|604.38|606.49|604.49|606.33|604.33|15
1606248050000|2020-11-24 20:00:50|606.37|604.37|606.53|604.53|606.66|604.66|606.31|604.31|20
1606248060000|2020-11-24 20:01:00|606.48|604.48|606.14|604.14|606.48|604.48|606.13|604.13|21
1606248070000|2020-11-24 20:01:10|606.13|604.13|605.81|603.81|606.16|604.16|605.81|603.81|19
1606248080000|2020-11-24 20:01:20|605.8|603.8|605.77|603.77|605.85|603.85|605.71|603.71|19
1606248090000|2020-11-24 20:01:30|605.78|603.78|605.38|603.38|605.85|603.85|605.38|603.38|20
1606248100000|2020-11-24 20:01:40|605.37|603.37|605.24|603.24|605.37|603.37|605.24|603.24|22
1606248110000|2020-11-24 20:01:50|605.23|603.23|605.16|603.16|605.23|603.23|604.96|602.96|14
1606248120000|2020-11-24 20:02:00|605.15|603.15|604.76|602.76|605.15|603.15|604.76|602.76|25
1606248130000|2020-11-24 20:02:10|604.75|602.75|603.73|601.73|604.75|602.75|603.73|601.73|15
1606248140000|2020-11-24 20:02:20|603.72|601.72|603.58|601.58|604.17|602.17|603.25|601.25|30
1606248150000|2020-11-24 20:02:30|603.59|601.59|604.44|602.44|604.44|602.44|603.57|601.57|25
1606248160000|2020-11-24 20:02:40|604.51|602.51|604.35|602.35|604.67|602.67|604.35|602.35|14
1606248170000|2020-11-24 20:02:50|604.28|602.28|604.13|602.13|604.32|602.32|604.08|602.08|23
1606248180000|2020-11-24 20:03:00|604.15|602.15|605.1|603.1|605.1|603.1|604.15|602.15|28
1606248190000|2020-11-24 20:03:10|605.15|603.15|605.52|603.52|605.52|603.52|605.15|603.15|9
1606248200000|2020-11-24 20:03:20|605.62|603.62|606.34|604.34|606.34|604.34|605.6|603.6|6
1606248210000|2020-11-24 20:03:30|606.36|604.36|605.74|603.74|606.37|604.37|605.6|603.6|10
1606248220000|2020-11-24 20:03:40|605.91|603.91|605.98|603.98|606.03|604.03|605.87|603.87|9
1606248230000|2020-11-24 20:03:50|605.97|603.97|605.92|603.92|606.17|604.17|605.91|603.91|19
1606248240000|2020-11-24 20:04:00|605.91|603.91|605.42|603.42|605.91|603.91|605.36|603.36|25
1606248250000|2020-11-24 20:04:10|605.45|603.45|605.76|603.76|605.94|603.94|605.44|603.44|28
1606248260000|2020-11-24 20:04:20|605.84|603.84|606.21|604.21|606.24|604.24|605.82|603.82|26
1606248270000|2020-11-24 20:04:30|606.24|604.24|606.94|604.94|606.95|604.95|606.24|604.24|13
1606248280000|2020-11-24 20:04:40|606.89|604.89|606.4|604.4|606.89|604.89|606.14|604.14|20
1606248290000|2020-11-24 20:04:50|606.39|604.39|606.59|604.59|606.59|604.59|606.33|604.33|27
1606248300000|2020-11-24 20:05:00|606.58|604.58|606.66|604.66|606.84|604.84|606.58|604.58|21
1606248310000|2020-11-24 20:05:10|606.64|604.64|606.8|604.8|606.8|604.8|606.55|604.55|10
1606248320000|2020-11-24 20:05:20|606.85|604.85|606.7|604.7|606.87|604.87|606.63|604.63|15
1606248330000|2020-11-24 20:05:30|606.71|604.71|606.87|604.87|606.87|604.87|606.68|604.68|20
1606248340000|2020-11-24 20:05:40|606.95|604.95|606.95|604.95|606.95|604.95|606.92|604.92|12
1606248350000|2020-11-24 20:05:50|607.02|605.02|607.25|605.25|607.25|605.25|606.94|604.94|15
1606248360000|2020-11-24 20:06:00|607.32|605.32|607.49|605.49|607.57|605.57|607.3|605.3|18
1606248370000|2020-11-24 20:06:10|607.46|605.46|607.25|605.25|607.49|605.49|607.25|605.25|19
1606248380000|2020-11-24 20:06:20|607|605|607.3|605.3|607.37|605.37|606.99|604.99|27
1606248390000|2020-11-24 20:06:30|607.29|605.29|607.35|605.35|607.35|605.35|607.25|605.25|25
1606248400000|2020-11-24 20:06:40|607.44|605.44|607.48|605.48|607.54|605.54|607.37|605.37|23
1606248410000|2020-11-24 20:06:50|607.47|605.47|607.32|605.32|607.5|605.5|607.32|605.32|27
1606248420000|2020-11-24 20:07:00|607.31|605.31|607.33|605.33|607.42|605.42|607.29|605.29|25
1606248430000|2020-11-24 20:07:10|607.32|605.32|606.8|604.8|607.33|605.33|606.8|604.8|27
1606248440000|2020-11-24 20:07:20|606.81|604.81|607.39|605.39|607.4|605.4|606.62|604.62|29
1606248450000|2020-11-24 20:07:30|607.38|605.38|607.7|605.7|607.7|605.7|607.37|605.37|15
1606248460000|2020-11-24 20:07:40|607.78|605.78|608.16|606.16|608.19|606.19|607.78|605.78|14
1606248470000|2020-11-24 20:07:50|608.15|606.15|608.2|606.2|608.2|606.2|608.08|606.08|6
1606248480000|2020-11-24 20:08:00|608.25|606.25|608.66|606.66|608.66|606.66|608.18|606.18|9
1606248490000|2020-11-24 20:08:10|608.71|606.71|609.18|607.18|609.18|607.18|608.71|606.71|15
1606248500000|2020-11-24 20:08:20|609.19|607.19|609.26|607.26|609.28|607.28|608.92|606.92|17
1606248510000|2020-11-24 20:08:30|609.41|607.41|609.71|607.71|609.71|607.71|609.41|607.41|6
1606248520000|2020-11-24 20:08:40|609.81|607.81|609.81|607.81|609.81|607.81|609.8|607.8|3
1606248530000|2020-11-24 20:08:50|609.85|607.85|610.17|608.17|610.17|608.17|609.85|607.85|6
1606248540000|2020-11-24 20:09:00|610.18|608.18|610.11|608.11|610.18|608.18|610.11|608.11|6
1606248550000|2020-11-24 20:09:10|610.1|608.1|610.1|608.1|610.1|608.1|610.1|608.1|1
1606248560000|2020-11-24 20:09:20|610.13|608.13|610.1|608.1|610.13|608.13|610.1|608.1|2
1606248580000|2020-11-24 20:09:40|610.11|608.11|610.11|608.11|610.11|608.11|610.11|608.11|1
1606248610000|2020-11-24 20:10:10|610.15|608.15|610.61|608.61|610.61|608.61|610.15|608.15|5
1606248620000|2020-11-24 20:10:20|610.6|608.6|610.7|608.7|610.74|608.74|610.51|608.51|29
1606248630000|2020-11-24 20:10:30|610.69|608.69|610.8|608.8|610.83|608.83|610.69|608.69|23
1606248640000|2020-11-24 20:10:40|610.78|608.78|610.65|608.65|610.8|608.8|610.63|608.63|20
1606248650000|2020-11-24 20:10:50|610.64|608.64|610.69|608.69|610.74|608.74|610.61|608.61|19
1606248660000|2020-11-24 20:11:00|610.7|608.7|610.7|608.7|610.7|608.7|610.7|608.7|1
1606248670000|2020-11-24 20:11:10|610.75|608.75|611.03|609.03|611.03|609.03|610.75|608.75|9
1606248680000|2020-11-24 20:11:20|610.93|608.93|611.24|609.24|611.24|609.24|610.93|608.93|6
1606248690000|2020-11-24 20:11:30|611.29|609.29|611.73|609.73|611.73|609.73|611.29|609.29|8
1606248700000|2020-11-24 20:11:40|611.72|609.72|611.8|609.8|611.8|609.8|611.7|609.7|23
1606248710000|2020-11-24 20:11:50|611.79|609.79|611.83|609.83|611.87|609.87|611.7|609.7|22
1606248720000|2020-11-24 20:12:00|611.85|609.85|612.05|610.05|612.05|610.05|611.83|609.83|19
1606248730000|2020-11-24 20:12:10|612.06|610.06|612.2|610.2|612.5|610.5|612.06|610.06|24
1606248740000|2020-11-24 20:12:20|612.19|610.19|612.16|610.16|612.22|610.22|612.12|610.12|18
1606248750000|2020-11-24 20:12:30|612.14|610.14|612.14|610.14|612.21|610.21|612.12|610.12|21
1606248760000|2020-11-24 20:12:40|612.13|610.13|612.65|610.65|612.66|610.66|612.13|610.13|13
1606248770000|2020-11-24 20:12:50|612.66|610.66|612.98|610.98|612.98|610.98|612.66|610.66|11
1606248780000|2020-11-24 20:13:00|612.95|610.95|612.62|610.62|612.95|610.95|612.33|610.33|18
1606248790000|2020-11-24 20:13:10|612.61|610.61|612.62|610.62|612.69|610.69|612.59|610.59|5
1606248800000|2020-11-24 20:13:20|612.81|610.81|613|611|613.04|611.04|612.81|610.81|7
1606248810000|2020-11-24 20:13:30|612.99|610.99|612.16|610.16|612.99|610.99|612.15|610.15|19
1606248820000|2020-11-24 20:13:40|612.15|610.15|611.97|609.97|612.16|610.16|611.97|609.97|20
1606248830000|2020-11-24 20:13:50|611.96|609.96|612.07|610.07|612.09|610.09|611.77|609.77|18
1606248840000|2020-11-24 20:14:00|612.06|610.06|612.15|610.15|612.15|610.15|611.79|609.79|11
1606248850000|2020-11-24 20:14:10|612.18|610.18|612.64|610.64|612.64|610.64|612.17|610.17|10
1606248860000|2020-11-24 20:14:20|612.74|610.74|613|611|613|611|612.74|610.74|10
1606248870000|2020-11-24 20:14:30|613.05|611.05|613.25|611.25|613.25|611.25|613.02|611.02|11
1606248880000|2020-11-24 20:14:40|613.24|611.24|612.53|610.53|613.27|611.27|612.53|610.53|24
1606248890000|2020-11-24 20:14:50|612.52|610.52|612.54|610.54|612.55|610.55|612.42|610.42|20
1606248900000|2020-11-24 20:15:00|612.55|610.55|612.81|610.81|612.82|610.82|612.55|610.55|17
1606248910000|2020-11-24 20:15:10|612.76|610.76|612.76|610.76|612.76|610.76|612.76|610.76|1
1606248920000|2020-11-24 20:15:20|612.75|610.75|612.24|610.24|612.75|610.75|612.1|610.1|9
1606248930000|2020-11-24 20:15:30|612.19|610.19|612.03|610.03|612.2|610.2|612.03|610.03|12
1606248940000|2020-11-24 20:15:40|611.96|609.96|612.02|610.02|612.1|610.1|611.4|609.4|19
1606248950000|2020-11-24 20:15:50|612.07|610.07|611.83|609.83|612.07|610.07|611.83|609.83|20
1606248960000|2020-11-24 20:16:00|611.88|609.88|611.87|609.87|611.93|609.93|611.87|609.87|9
1606248970000|2020-11-24 20:16:10|611.84|609.84|611.17|609.17|611.84|609.84|611.17|609.17|10
1606248980000|2020-11-24 20:16:20|611.19|609.19|611.26|609.26|611.35|609.35|611.19|609.19|16
1606248990000|2020-11-24 20:16:30|611.3|609.3|611.41|609.41|611.41|609.41|611.28|609.28|15
1606249000000|2020-11-24 20:16:40|611.58|609.58|612.66|610.66|612.66|610.66|611.58|609.58|15
1606249010000|2020-11-24 20:16:50|612.64|610.64|612.87|610.87|613.01|611.01|612.38|610.38|21
1606249020000|2020-11-24 20:17:00|612.92|610.92|613.3|611.3|613.3|611.3|612.92|610.92|9
1606249030000|2020-11-24 20:17:10|613.4|611.4|613.09|611.09|613.62|611.62|612.8|610.8|22
1606249040000|2020-11-24 20:17:20|613.08|611.08|613.45|611.45|613.47|611.47|613.06|611.06|17
1606249050000|2020-11-24 20:17:30|613.44|611.44|613.79|611.79|613.79|611.79|613.38|611.38|10
1606249060000|2020-11-24 20:17:40|613.81|611.81|613.37|611.37|613.81|611.81|613.19|611.19|17
1606249070000|2020-11-24 20:17:50|613.36|611.36|613.48|611.48|613.57|611.57|613.35|611.35|16
1606249080000|2020-11-24 20:18:00|613.47|611.47|613.38|611.38|613.47|611.47|613.11|611.11|19
1606249090000|2020-11-24 20:18:10|613.37|611.37|612.61|610.61|613.37|611.37|612.61|610.61|25
1606249100000|2020-11-24 20:18:20|612.6|610.6|612.7|610.7|612.89|610.89|612.58|610.58|25
1606249110000|2020-11-24 20:18:30|612.69|610.69|612.74|610.74|612.8|610.8|612.25|610.25|21
1606249120000|2020-11-24 20:18:40|612.83|610.83|612.79|610.79|612.86|610.86|612.79|610.79|10
1606249130000|2020-11-24 20:18:50|612.78|610.78|612.58|610.58|612.78|610.78|612.14|610.14|25
1606249140000|2020-11-24 20:19:00|612.68|610.68|613.57|611.57|613.65|611.65|612.68|610.68|24
1606249150000|2020-11-24 20:19:10|613.56|611.56|613.57|611.57|613.57|611.57|613.55|611.55|5
1606249160000|2020-11-24 20:19:20|613.73|611.73|613.89|611.89|613.92|611.92|613.73|611.73|13
1606249170000|2020-11-24 20:19:30|613.92|611.92|613.86|611.86|613.92|611.92|613.86|611.86|3
1606249180000|2020-11-24 20:19:40|613.89|611.89|613.18|611.18|613.9|611.9|613.16|611.16|15
1606249190000|2020-11-24 20:19:50|613.19|611.19|613.55|611.55|613.55|611.55|613.12|611.12|11
1606249200000|2020-11-24 20:20:00|613.54|611.54|613.53|611.53|613.54|611.54|613.3|611.3|17
1606249210000|2020-11-24 20:20:10|613.52|611.52|612.84|610.84|613.52|611.52|612.78|610.78|18
1606249220000|2020-11-24 20:20:20|613.14|611.14|613.32|611.32|613.32|611.32|613.12|611.12|10
1606249230000|2020-11-24 20:20:30|613.35|611.35|613.6|611.6|613.6|611.6|613.35|611.35|17
1606249240000|2020-11-24 20:20:40|613.59|611.59|613.09|611.09|613.59|611.59|612.82|610.82|14
1606249250000|2020-11-24 20:20:50|613.08|611.08|613.13|611.13|613.16|611.16|613.08|611.08|9
1606249260000|2020-11-24 20:21:00|613.15|611.15|613.07|611.07|613.15|611.15|613.07|611.07|10
1606249270000|2020-11-24 20:21:10|613.06|611.06|613.18|611.18|613.18|611.18|613.06|611.06|6
1606249280000|2020-11-24 20:21:20|613.19|611.19|613.18|611.18|613.23|611.23|613.18|611.18|7
1606249290000|2020-11-24 20:21:30|613.17|611.17|612.8|610.8|613.17|611.17|612.8|610.8|20
1606249300000|2020-11-24 20:21:40|612.79|610.79|612.51|610.51|612.79|610.79|612.37|610.37|14
1606249310000|2020-11-24 20:21:50|612.52|610.52|611.98|609.98|612.83|610.83|611.98|609.98|17
1606249320000|2020-11-24 20:22:00|611.97|609.97|611.9|609.9|612.13|610.13|611.89|609.89|19
1606249330000|2020-11-24 20:22:10|611.89|609.89|611.6|609.6|611.89|609.89|611.6|609.6|22
1606249340000|2020-11-24 20:22:20|611.57|609.57|611.42|609.42|611.63|609.63|611.42|609.42|24
1606249350000|2020-11-24 20:22:30|611.41|609.41|611.35|609.35|611.41|609.41|611.19|609.19|19
1606249360000|2020-11-24 20:22:40|611.17|609.17|611.23|609.23|611.3|609.3|611.17|609.17|22
1606249370000|2020-11-24 20:22:50|611.22|609.22|611.3|609.3|611.33|609.33|611.13|609.13|22
1606249380000|2020-11-24 20:23:00|611.29|609.29|610.74|608.74|611.32|609.32|610.74|608.74|24
1606249390000|2020-11-24 20:23:10|610.73|608.73|611.28|609.28|611.28|609.28|610.73|608.73|23
1606249400000|2020-11-24 20:23:20|611.35|609.35|611.72|609.72|611.8|609.8|611.35|609.35|23
1606249410000|2020-11-24 20:23:30|611.73|609.73|611.84|609.84|611.85|609.85|611.73|609.73|26
1606249420000|2020-11-24 20:23:40|611.86|609.86|611.85|609.85|611.98|609.98|611.85|609.85|11
1606249430000|2020-11-24 20:23:50|611.84|609.84|611.88|609.88|611.88|609.88|611.84|609.84|3
1606249440000|2020-11-24 20:24:00|611.85|609.85|611.66|609.66|611.87|609.87|611.31|609.31|12
1606249450000|2020-11-24 20:24:10|611.71|609.71|611.66|609.66|611.78|609.78|611.66|609.66|6
1606249460000|2020-11-24 20:24:20|611.65|609.65|611.69|609.69|611.74|609.74|611.63|609.63|24
1606249470000|2020-11-24 20:24:30|611.7|609.7|611.23|609.23|611.75|609.75|611.2|609.2|24
1606249480000|2020-11-24 20:24:40|611.22|609.22|610.77|608.77|611.24|609.24|610.77|608.77|28
1606249490000|2020-11-24 20:24:50|610.8|608.8|610.6|608.6|610.8|608.8|610.6|608.6|11
1606249500000|2020-11-24 20:25:00|610.59|608.59|610.56|608.56|610.59|608.59|610.54|608.54|10
1606249510000|2020-11-24 20:25:10|610.57|608.57|610.71|608.71|610.71|608.71|610.56|608.56|22
1606249520000|2020-11-24 20:25:20|610.73|608.73|611.05|609.05|611.07|609.07|610.72|608.72|20
1606249530000|2020-11-24 20:25:30|611.07|609.07|611.03|609.03|611.08|609.08|611.01|609.01|26
1606249540000|2020-11-24 20:25:40|611.01|609.01|610.42|608.42|611.01|609.01|610.42|608.42|24
1606249550000|2020-11-24 20:25:50|610.43|608.43|610.5|608.5|610.58|608.58|610.43|608.43|18
1606249560000|2020-11-24 20:26:00|610.49|608.49|610.58|608.58|610.58|608.58|610.06|608.06|21
1606249570000|2020-11-24 20:26:10|610.6|608.6|610.93|608.93|610.93|608.93|610.6|608.6|11
1606249580000|2020-11-24 20:26:20|610.92|608.92|610.37|608.37|610.92|608.92|610.37|608.37|7
1606249590000|2020-11-24 20:26:30|610.34|608.34|610.26|608.26|610.34|608.34|610.26|608.26|7
1606249600000|2020-11-24 20:26:40|610.25|608.25|610.16|608.16|610.25|608.25|610.16|608.16|8
1606249610000|2020-11-24 20:26:50|610.13|608.13|610.08|608.08|610.22|608.22|610.08|608.08|12
1606249620000|2020-11-24 20:27:00|610.09|608.09|610.16|608.16|610.21|608.21|610.09|608.09|14
1606249630000|2020-11-24 20:27:10|610.15|608.15|609.91|607.91|610.15|608.15|609.9|607.9|25
1606249640000|2020-11-24 20:27:20|609.92|607.92|609.21|607.21|609.92|607.92|609.21|607.21|25
1606249650000|2020-11-24 20:27:30|609.2|607.2|609.22|607.22|609.27|607.27|609.18|607.18|28
1606249660000|2020-11-24 20:27:40|609.21|607.21|609.37|607.37|609.38|607.38|609.2|607.2|26
1606249670000|2020-11-24 20:27:50|609.4|607.4|609.73|607.73|609.83|607.83|609.4|607.4|22
1606249680000|2020-11-24 20:28:00|609.72|607.72|609.07|607.07|609.76|607.76|609.07|607.07|29
1606249690000|2020-11-24 20:28:10|609.06|607.06|609.01|607.01|609.06|607.06|608.98|606.98|19
1606249700000|2020-11-24 20:28:20|609|607|608.75|606.75|609.03|607.03|608.75|606.75|22
1606249710000|2020-11-24 20:28:30|608.74|606.74|608.19|606.19|608.74|606.74|608.11|606.11|23
1606249720000|2020-11-24 20:28:40|608.18|606.18|607.36|605.36|608.19|606.19|607.36|605.36|17
1606249730000|2020-11-24 20:28:50|607.35|605.35|606.74|604.74|607.35|605.35|606.74|604.74|21
1606249740000|2020-11-24 20:29:00|606.76|604.76|607.62|605.62|607.64|605.64|606.76|604.76|14
1606249750000|2020-11-24 20:29:10|607.66|605.66|608.36|606.36|608.36|606.36|607.66|605.66|26
1606249760000|2020-11-24 20:29:20|608.47|606.47|608.28|606.28|608.5|606.5|608.28|606.28|18
1606249770000|2020-11-24 20:29:30|608.27|606.27|608.56|606.56|608.56|606.56|608.12|606.12|21
1606249780000|2020-11-24 20:29:40|608.62|606.62|608.29|606.29|608.64|606.64|608.17|606.17|25
1606249790000|2020-11-24 20:29:50|608.28|606.28|607.8|605.8|608.28|606.28|607.77|605.77|16
1606249800000|2020-11-24 20:30:00|607.81|605.81|607.07|605.07|607.81|605.81|607.07|605.07|15
1606249810000|2020-11-24 20:30:10|607.06|605.06|606.87|604.87|607.06|605.06|606.8|604.8|21
1606249820000|2020-11-24 20:30:20|606.84|604.84|606.48|604.48|606.92|604.92|606.36|604.36|21
1606249830000|2020-11-24 20:30:30|606.36|604.36|605.96|603.96|606.36|604.36|605.95|603.95|23
1606249840000|2020-11-24 20:30:40|605.98|603.98|606.34|604.34|606.34|604.34|605.98|603.98|24
1606249850000|2020-11-24 20:30:50|606.32|604.32|606.71|604.71|606.83|604.83|606.32|604.32|30
1606249860000|2020-11-24 20:31:00|606.74|604.74|607.13|605.13|607.18|605.18|606.73|604.73|20
1606249870000|2020-11-24 20:31:10|607.28|605.28|607.91|605.91|607.91|605.91|607.27|605.27|15
1606249880000|2020-11-24 20:31:20|607.96|605.96|608.14|606.14|608.16|606.16|607.96|605.96|4
1606249890000|2020-11-24 20:31:30|608.16|606.16|608.31|606.31|608.36|606.36|608.16|606.16|5
1606249900000|2020-11-24 20:31:40|608.29|606.29|608.01|606.01|608.29|606.29|608.01|606.01|2
1606249910000|2020-11-24 20:31:50|608|606|608.04|606.04|608.06|606.06|607.26|605.26|30
1606249920000|2020-11-24 20:32:00|608.03|606.03|608.08|606.08|608.18|606.18|607.68|605.68|24
1606249930000|2020-11-24 20:32:10|608.07|606.07|608.06|606.06|608.12|606.12|607.79|605.79|26
1606249940000|2020-11-24 20:32:20|608.05|606.05|608.77|606.77|608.78|606.78|608|606|29
1606249950000|2020-11-24 20:32:30|608.8|606.8|609.07|607.07|609.07|607.07|608.8|606.8|11
1606249960000|2020-11-24 20:32:40|609.17|607.17|609.25|607.25|609.27|607.27|609.17|607.17|5
1606249970000|2020-11-24 20:32:50|608.82|606.82|608.52|606.52|608.86|606.86|608.52|606.52|20
1606249980000|2020-11-24 20:33:00|608.44|606.44|608|606|608.44|606.44|607.96|605.96|24
1606249990000|2020-11-24 20:33:10|607.99|605.99|607.77|605.77|607.99|605.99|607.38|605.38|28
1606250000000|2020-11-24 20:33:20|607.76|605.76|607.66|605.66|607.94|605.94|607.26|605.26|24
1606250010000|2020-11-24 20:33:30|607.67|605.67|607.69|605.69|607.77|605.77|607.5|605.5|21
1606250020000|2020-11-24 20:33:40|607.67|605.67|607.19|605.19|607.67|605.67|607.19|605.19|14
1606250030000|2020-11-24 20:33:50|607.11|605.11|606.97|604.97|607.11|605.11|606.97|604.97|11
1606250040000|2020-11-24 20:34:00|606.66|604.66|606.85|604.85|607|605|606.66|604.66|15
1606250050000|2020-11-24 20:34:10|606.81|604.81|606.34|604.34|606.85|604.85|606.25|604.25|25
1606250060000|2020-11-24 20:34:20|606.33|604.33|606.24|604.24|606.36|604.36|606.14|604.14|20
1606250070000|2020-11-24 20:34:30|606.17|604.17|605.66|603.66|606.32|604.32|605.66|603.66|20
1606250080000|2020-11-24 20:34:40|605.67|603.67|605.4|603.4|606.09|604.09|605.4|603.4|26
1606250090000|2020-11-24 20:34:50|605.39|603.39|605.43|603.43|605.5|603.5|605.33|603.33|18
1606250100000|2020-11-24 20:35:00|605.42|603.42|605.91|603.91|605.91|603.91|605.42|603.42|30
1606250110000|2020-11-24 20:35:10|605.9|603.9|605.99|603.99|605.99|603.99|605.82|603.82|31
1606250120000|2020-11-24 20:35:20|606.2|604.2|606.6|604.6|606.62|604.62|606.2|604.2|33
1606250130000|2020-11-24 20:35:30|606.58|604.58|606.65|604.65|606.65|604.65|606.45|604.45|14
1606250140000|2020-11-24 20:35:40|606.79|604.79|607.17|605.17|607.18|605.18|606.79|604.79|25
1606250150000|2020-11-24 20:35:50|607.15|605.15|606.68|604.68|607.17|605.17|606.49|604.49|17
1606250160000|2020-11-24 20:36:00|606.73|604.73|607.34|605.34|607.34|605.34|606.7|604.7|28
1606250170000|2020-11-24 20:36:10|607.42|605.42|607.28|605.28|607.42|605.42|607.28|605.28|12
1606250180000|2020-11-24 20:36:20|607.25|605.25|606.68|604.68|607.25|605.25|606.51|604.51|20
1606250190000|2020-11-24 20:36:30|606.67|604.67|606|604|606.67|604.67|606|604|24
1606250200000|2020-11-24 20:36:40|605.99|603.99|606.04|604.04|606.06|604.06|605.95|603.95|12
1606250210000|2020-11-24 20:36:50|606.05|604.05|605.99|603.99|606.05|604.05|605.93|603.93|19
1606250220000|2020-11-24 20:37:00|606.09|604.09|606.83|604.83|606.83|604.83|606.03|604.03|24
1606250230000|2020-11-24 20:37:10|606.72|604.72|607.36|605.36|607.41|605.41|606.72|604.72|30
1606250240000|2020-11-24 20:37:20|607.38|605.38|607.62|605.62|607.67|605.67|607.38|605.38|19
1606250250000|2020-11-24 20:37:30|607.72|605.72|607.66|605.66|607.72|605.72|607.66|605.66|6
1606250260000|2020-11-24 20:37:40|607.7|605.7|607.11|605.11|607.75|605.75|607.11|605.11|25
1606250270000|2020-11-24 20:37:50|607.1|605.1|606.98|604.98|607.18|605.18|606.98|604.98|28
1606250280000|2020-11-24 20:38:00|606.97|604.97|606.55|604.55|606.97|604.97|606.55|604.55|28
1606250290000|2020-11-24 20:38:10|606.54|604.54|606.05|604.05|606.59|604.59|605.75|603.75|28
1606250300000|2020-11-24 20:38:20|606.04|604.04|606.07|604.07|606.28|604.28|606.04|604.04|18
1606250310000|2020-11-24 20:38:30|606.05|604.05|606.33|604.33|606.33|604.33|606.05|604.05|4
1606250320000|2020-11-24 20:38:40|606.38|604.38|607.1|605.1|607.1|605.1|606.38|604.38|27
1606250330000|2020-11-24 20:38:50|607.12|605.12|607.56|605.56|607.56|605.56|607.12|605.12|18
1606250340000|2020-11-24 20:39:00|607.53|605.53|606.91|604.91|607.53|605.53|606.87|604.87|16
1606250350000|2020-11-24 20:39:10|607.13|605.13|607.37|605.37|607.41|605.41|607.13|605.13|24
1606250360000|2020-11-24 20:39:20|607.34|605.34|607.13|605.13|607.34|605.34|606.83|604.83|27
1606250370000|2020-11-24 20:39:30|607.12|605.12|606.65|604.65|607.12|605.12|606.65|604.65|21
1606250380000|2020-11-24 20:39:40|606.64|604.64|606.44|604.44|606.64|604.64|606.44|604.44|18
1606250390000|2020-11-24 20:39:50|606.43|604.43|606.03|604.03|606.45|604.45|606.03|604.03|24
1606250400000|2020-11-24 20:40:00|606.02|604.02|606.04|604.04|606.04|604.04|605.56|603.56|23
1606250410000|2020-11-24 20:40:10|606.03|604.03|605.51|603.51|606.11|604.11|605.51|603.51|18
1606250420000|2020-11-24 20:40:20|605.52|603.52|606.33|604.33|606.34|604.34|605.52|603.52|19
1606250430000|2020-11-24 20:40:30|606.32|604.32|606.05|604.05|606.33|604.33|606.05|604.05|20
1606250440000|2020-11-24 20:40:40|606.08|604.08|606.35|604.35|606.35|604.35|606.08|604.08|18
1606250450000|2020-11-24 20:40:50|606.34|604.34|606.53|604.53|606.65|604.65|606.34|604.34|26
1606250460000|2020-11-24 20:41:00|606.52|604.52|606.58|604.58|606.59|604.59|606.47|604.47|22
1606250470000|2020-11-24 20:41:10|606.6|604.6|606.64|604.64|606.83|604.83|606.6|604.6|24
1606250480000|2020-11-24 20:41:20|606.63|604.63|607.03|605.03|607.05|605.05|606.63|604.63|23
1606250490000|2020-11-24 20:41:30|607.05|605.05|606.43|604.43|607.22|605.22|606.42|604.42|20
1606250500000|2020-11-24 20:41:40|606.42|604.42|606.91|604.91|606.91|604.91|606.42|604.42|16
1606250510000|2020-11-24 20:41:50|606.93|604.93|606.85|604.85|607.05|605.05|606.85|604.85|17
1606250520000|2020-11-24 20:42:00|606.84|604.84|607.03|605.03|607.05|605.05|606.82|604.82|15
1606250530000|2020-11-24 20:42:10|607.05|605.05|607.13|605.13|607.13|605.13|607.05|605.05|4
1606250540000|2020-11-24 20:42:20|607.1|605.1|606.36|604.36|607.48|605.48|606.36|604.36|21
1606250550000|2020-11-24 20:42:30|606.37|604.37|606.44|604.44|606.46|604.46|606.37|604.37|17
1606250560000|2020-11-24 20:42:40|606.43|604.43|606.53|604.53|606.63|604.63|606.43|604.43|21
1606250570000|2020-11-24 20:42:50|606.6|604.6|606.68|604.68|606.85|604.85|606.57|604.57|19
1606250580000|2020-11-24 20:43:00|606.69|604.69|606.49|604.49|606.77|604.77|606.26|604.26|15
1606250590000|2020-11-24 20:43:10|606.48|604.48|606.34|604.34|606.48|604.48|606.34|604.34|15
1606250600000|2020-11-24 20:43:20|606.14|604.14|605.95|603.95|606.14|604.14|605.95|603.95|19
1606250610000|2020-11-24 20:43:30|606|604|606.1|604.1|606.18|604.18|605.92|603.92|14
1606250620000|2020-11-24 20:43:40|606.09|604.09|605.99|603.99|606.09|604.09|605.95|603.95|15
1606250630000|2020-11-24 20:43:50|605.98|603.98|606.05|604.05|606.18|604.18|605.96|603.96|14
1606250640000|2020-11-24 20:44:00|606.16|604.16|606.1|604.1|606.2|604.2|606.1|604.1|10
1606250650000|2020-11-24 20:44:10|606.19|604.19|606.34|604.34|606.4|604.4|606.19|604.19|10
1606250660000|2020-11-24 20:44:20|606.33|604.33|606.76|604.76|606.76|604.76|606.31|604.31|14
1606250670000|2020-11-24 20:44:30|606.71|604.71|606.58|604.58|606.72|604.72|606.52|604.52|16
1606250680000|2020-11-24 20:44:40|606.59|604.59|606.45|604.45|606.63|604.63|606.44|604.44|8
1606250690000|2020-11-24 20:44:50|606.47|604.47|606.89|604.89|606.9|604.9|606.47|604.47|12
1606250700000|2020-11-24 20:45:00|606.9|604.9|606.62|604.62|606.9|604.9|606.62|604.62|14
1606250710000|2020-11-24 20:45:10|606.65|604.65|606.15|604.15|606.65|604.65|606.15|604.15|16
1606250720000|2020-11-24 20:45:20|606.2|604.2|606.19|604.19|606.32|604.32|606.16|604.16|14
1606250730000|2020-11-24 20:45:30|606.18|604.18|606.11|604.11|606.23|604.23|606.11|604.11|10
1606250750000|2020-11-24 20:45:50|606.1|604.1|605.67|603.67|606.1|604.1|605.53|603.53|15
1606250760000|2020-11-24 20:46:00|605.7|603.7|605.79|603.79|605.79|603.79|605.64|603.64|8
1606250770000|2020-11-24 20:46:10|605.92|603.92|606.3|604.3|606.32|604.32|605.88|603.88|11
1606250780000|2020-11-24 20:46:20|606.29|604.29|606.4|604.4|606.42|604.42|606.29|604.29|18
1606250790000|2020-11-24 20:46:30|606.41|604.41|606.5|604.5|606.59|604.59|606.41|604.41|20
1606250800000|2020-11-24 20:46:40|606.49|604.49|605.86|603.86|606.52|604.52|605.85|603.85|16
1606250810000|2020-11-24 20:46:50|605.85|603.85|606.34|604.34|606.34|604.34|605.84|603.84|18
1606250820000|2020-11-24 20:47:00|606.35|604.35|606.51|604.51|606.53|604.53|606.34|604.34|25
1606250830000|2020-11-24 20:47:10|606.5|604.5|606.52|604.52|606.52|604.52|606.36|604.36|18
1606250840000|2020-11-24 20:47:20|606.67|604.67|606.56|604.56|606.73|604.73|606.55|604.55|15
1606250850000|2020-11-24 20:47:30|606.55|604.55|606.83|604.83|606.83|604.83|606.55|604.55|18
1606250860000|2020-11-24 20:47:40|606.84|604.84|606.71|604.71|606.84|604.84|606.64|604.64|22
1606250870000|2020-11-24 20:47:50|606.7|604.7|606.82|604.82|606.82|604.82|606.7|604.7|12
1606250880000|2020-11-24 20:48:00|606.81|604.81|606.72|604.72|606.81|604.81|606.65|604.65|14
1606250890000|2020-11-24 20:48:10|606.73|604.73|606.54|604.54|606.76|604.76|606.54|604.54|23
1606250900000|2020-11-24 20:48:20|606.53|604.53|606.71|604.71|606.72|604.72|606.5|604.5|14
1606250910000|2020-11-24 20:48:30|606.75|604.75|606.91|604.91|606.91|604.91|606.73|604.73|12
1606250920000|2020-11-24 20:48:40|606.92|604.92|606.81|604.81|606.95|604.95|606.81|604.81|19
1606250930000|2020-11-24 20:48:50|606.8|604.8|606.9|604.9|606.9|604.9|606.78|604.78|11
1606250940000|2020-11-24 20:49:00|606.91|604.91|606.87|604.87|606.96|604.96|606.87|604.87|16
1606250950000|2020-11-24 20:49:10|606.86|604.86|607|605|607|605|606.83|604.83|13
1606250960000|2020-11-24 20:49:20|606.99|604.99|607.01|605.01|607.04|605.04|606.99|604.99|11
1606250970000|2020-11-24 20:49:30|606.98|604.98|607.05|605.05|607.05|605.05|606.91|604.91|11
1606250990000|2020-11-24 20:49:50|607.04|605.04|606.98|604.98|607.04|605.04|606.98|604.98|8
1606251000000|2020-11-24 20:50:00|606.97|604.97|606.64|604.64|606.97|604.97|606.54|604.54|12
1606251010000|2020-11-24 20:50:10|606.63|604.63|606.61|604.61|606.67|604.67|606.61|604.61|9
1606251020000|2020-11-24 20:50:20|606.6|604.6|606.14|604.14|606.6|604.6|606.13|604.13|14
1606251030000|2020-11-24 20:50:30|606.13|604.13|606.31|604.31|606.37|604.37|606.1|604.1|15
1606251040000|2020-11-24 20:50:40|606.3|604.3|606.04|604.04|606.3|604.3|606.04|604.04|16
1606251050000|2020-11-24 20:50:50|605.78|603.78|606.15|604.15|606.17|604.17|605.73|603.73|13
1606251060000|2020-11-24 20:51:00|606.14|604.14|606.55|604.55|606.56|604.56|606.14|604.14|17
1606251070000|2020-11-24 20:51:10|606.56|604.56|606.67|604.67|606.77|604.77|606.55|604.55|27
1606251080000|2020-11-24 20:51:20|606.68|604.68|606.22|604.22|606.68|604.68|606.22|604.22|18
1606251090000|2020-11-24 20:51:30|606.21|604.21|606.02|604.02|606.21|604.21|606.02|604.02|9
1606251100000|2020-11-24 20:51:40|606.04|604.04|605.98|603.98|606.14|604.14|605.98|603.98|19
1606251110000|2020-11-24 20:51:50|606|604|606|604|606.12|604.12|605.99|603.99|12
1606251120000|2020-11-24 20:52:00|606.02|604.02|606.09|604.09|606.09|604.09|605.99|603.99|8
1606251130000|2020-11-24 20:52:10|606.08|604.08|606.03|604.03|606.11|604.11|606.02|604.02|13
1606251140000|2020-11-24 20:52:20|606.06|604.06|605.99|603.99|606.06|604.06|605.89|603.89|16
1606251150000|2020-11-24 20:52:30|605.96|603.96|605.92|603.92|605.96|603.96|605.9|603.9|18
1606251160000|2020-11-24 20:52:40|605.91|603.91|605.52|603.52|605.91|603.91|605.52|603.52|12
1606251170000|2020-11-24 20:52:50|605.54|603.54|606.01|604.01|606.13|604.13|605.54|603.54|20
1606251180000|2020-11-24 20:53:00|606|604|606.1|604.1|606.11|604.11|606|604|6
1606251190000|2020-11-24 20:53:10|606.09|604.09|606.53|604.53|606.53|604.53|606.05|604.05|22
1606251200000|2020-11-24 20:53:20|606.58|604.58|606.8|604.8|606.8|604.8|606.58|604.58|15
1606251210000|2020-11-24 20:53:30|606.79|604.79|606.88|604.88|606.9|604.9|606.73|604.73|18
1606251220000|2020-11-24 20:53:40|606.85|604.85|607.13|605.13|607.14|605.14|606.81|604.81|22
1606251230000|2020-11-24 20:53:50|607.11|605.11|607.36|605.36|607.41|605.41|607.11|605.11|10
1606251240000|2020-11-24 20:54:00|607.38|605.38|607.32|605.32|607.41|605.41|607.3|605.3|19
1606251250000|2020-11-24 20:54:10|607.31|605.31|607.28|605.28|607.31|605.31|607.18|605.18|15
1606251260000|2020-11-24 20:54:20|607.32|605.32|607.23|605.23|607.34|605.34|607.22|605.22|17
1606251270000|2020-11-24 20:54:30|607.22|605.22|607.62|605.62|607.62|605.62|607.21|605.21|9
1606251280000|2020-11-24 20:54:40|607.61|605.61|607.56|605.56|607.62|605.62|607.52|605.52|15
1606251290000|2020-11-24 20:54:50|607.55|605.55|607.55|605.55|607.55|605.55|607.44|605.44|21
1606251300000|2020-11-24 20:55:00|607.54|605.54|607.55|605.55|607.56|605.56|607.53|605.53|19
1606251310000|2020-11-24 20:55:10|607.54|605.54|607.57|605.57|607.57|605.57|607.53|605.53|13
1606251320000|2020-11-24 20:55:20|607.56|605.56|607.55|605.55|607.56|605.56|607.54|605.54|4
1606251330000|2020-11-24 20:55:30|607.53|605.53|607.07|605.07|607.53|605.53|607.07|605.07|19
1606251340000|2020-11-24 20:55:40|607.08|605.08|607.07|605.07|607.18|605.18|607.05|605.05|18
1606251350000|2020-11-24 20:55:50|607.06|605.06|606.99|604.99|607.06|605.06|606.98|604.98|8
1606251360000|2020-11-24 20:56:00|607.1|605.1|607.11|605.11|607.14|605.14|607.02|605.02|13
1606251370000|2020-11-24 20:56:10|607.24|605.24|607.5|605.5|607.51|605.51|607.24|605.24|18
1606251380000|2020-11-24 20:56:20|607.49|605.49|607.26|605.26|607.52|605.52|607|605|26
1606251390000|2020-11-24 20:56:30|607.31|605.31|607.42|605.42|607.45|605.45|607.31|605.31|18
1606251400000|2020-11-24 20:56:40|607.44|605.44|607.37|605.37|607.45|605.45|607.37|605.37|11
1606251410000|2020-11-24 20:56:50|607.42|605.42|607.65|605.65|607.66|605.66|607.42|605.42|12
1606251420000|2020-11-24 20:57:00|607.61|605.61|607.85|605.85|607.85|605.85|607.59|605.59|16
1606251430000|2020-11-24 20:57:10|607.9|605.9|608.33|606.33|608.33|606.33|607.9|605.9|14
1606251440000|2020-11-24 20:57:20|608.34|606.34|608.27|606.27|608.34|606.34|608.26|606.26|13
1606251450000|2020-11-24 20:57:30|608.33|606.33|608.32|606.32|608.34|606.34|608.31|606.31|9
1606251460000|2020-11-24 20:57:40|608.31|606.31|607.72|605.72|608.31|606.31|607.62|605.62|15
1606251470000|2020-11-24 20:57:50|607.79|605.79|608.21|606.21|608.21|606.21|607.79|605.79|21
1606251480000|2020-11-24 20:58:00|608.2|606.2|608.23|606.23|608.24|606.24|608.13|606.13|14
1606251490000|2020-11-24 20:58:10|608.21|606.21|608.18|606.18|608.21|606.21|608.15|606.15|13
1606251500000|2020-11-24 20:58:20|608.19|606.19|608.16|606.16|608.19|606.19|608.16|606.16|4
1606251510000|2020-11-24 20:58:30|608.17|606.17|608.21|606.21|608.23|606.23|608.17|606.17|14
1606251520000|2020-11-24 20:58:40|608.2|606.2|608.21|606.21|608.21|606.21|608.19|606.19|6
1606251530000|2020-11-24 20:58:50|608.2|606.2|608.2|606.2|608.21|606.21|608.19|606.19|5
1606251540000|2020-11-24 20:59:00|608.18|606.18|608.18|606.18|608.21|606.21|608.18|606.18|3
1606251550000|2020-11-24 20:59:10|608.19|606.19|608.18|606.18|608.19|606.19|608.18|606.18|4
1606251570000|2020-11-24 20:59:30|608.13|606.13|608.06|606.06|608.13|606.13|608.06|606.06|5
1606251580000|2020-11-24 20:59:40|607.66|605.66|607.96|605.96|607.96|605.96|607.66|605.66|2
1606251590000|2020-11-24 20:59:50|607.93|605.93|607.93|605.93|607.96|605.96|607.93|605.93|3
1606251610000|2020-11-24 21:00:10|607.63|605.63|607.63|605.63|607.63|605.63|607.63|605.63|1
1606251620000|2020-11-24 21:00:20|607.57|605.57|607.5|605.5|607.57|605.57|607.4|605.4|13
1606251630000|2020-11-24 21:00:30|607.49|605.49|607.49|605.49|607.49|605.49|607.42|605.42|11
1606251640000|2020-11-24 21:00:40|607.5|605.5|607.47|605.47|607.54|605.54|607.4|605.4|17
1606251650000|2020-11-24 21:00:50|607.46|605.46|607.6|605.6|607.65|605.65|607.45|605.45|13
1606251660000|2020-11-24 21:01:00|607.69|605.69|607.6|605.6|607.69|605.69|607.57|605.57|10
1606251670000|2020-11-24 21:01:10|607.57|605.57|607.46|605.46|607.57|605.57|607.46|605.46|7
1606251680000|2020-11-24 21:01:20|607.45|605.45|607.8|605.8|607.8|605.8|607.45|605.45|17
1606251690000|2020-11-24 21:01:30|607.79|605.79|608.4|606.4|608.4|606.4|607.79|605.79|16
1606251700000|2020-11-24 21:01:40|608.48|606.48|608.55|606.55|608.55|606.55|608.48|606.48|2
1606251710000|2020-11-24 21:01:50|607.93|605.93|607.98|605.98|607.98|605.98|607.9|605.9|3
1606251730000|2020-11-24 21:02:10|607.94|605.94|608.1|606.1|608.1|606.1|607.86|605.86|9
1606251740000|2020-11-24 21:02:20|608.09|606.09|608.02|606.02|608.12|606.12|608.02|606.02|16
1606251750000|2020-11-24 21:02:30|608.04|606.04|608.35|606.35|608.35|606.35|608.04|606.04|6
1606251760000|2020-11-24 21:02:40|608.38|606.38|608.5|606.5|608.56|606.56|608.38|606.38|12
1606251770000|2020-11-24 21:02:50|608.46|606.46|608.42|606.42|608.49|606.49|608.41|606.41|14
1606251780000|2020-11-24 21:03:00|608.41|606.41|608.37|606.37|608.41|606.41|608.36|606.36|7
1606251790000|2020-11-24 21:03:10|608.36|606.36|608.32|606.32|608.36|606.36|608.31|606.31|11
1606251800000|2020-11-24 21:03:20|608.31|606.31|608.33|606.33|608.36|606.36|608.31|606.31|5
1606251810000|2020-11-24 21:03:30|608.36|606.36|608.36|606.36|608.36|606.36|608.36|606.36|1
1606251820000|2020-11-24 21:03:40|608.39|606.39|608.51|606.51|608.51|606.51|608.39|606.39|6
1606251830000|2020-11-24 21:03:50|608.53|606.53|608.5|606.5|608.57|606.57|608.5|606.5|6
1606251840000|2020-11-24 21:04:00|608.53|606.53|608.39|606.39|608.53|606.53|608.39|606.39|10
1606251850000|2020-11-24 21:04:10|608.38|606.38|608.09|606.09|608.39|606.39|608.09|606.09|16
1606251860000|2020-11-24 21:04:20|608.08|606.08|608.19|606.19|608.19|606.19|608.07|606.07|12
1606251870000|2020-11-24 21:04:30|608.17|606.17|608.42|606.42|608.44|606.44|608.17|606.17|12
1606251880000|2020-11-24 21:04:40|608.44|606.44|608.64|606.64|608.64|606.64|608.44|606.44|11
1606251890000|2020-11-24 21:04:50|608.7|606.7|608.64|606.64|608.7|606.7|608.64|606.64|5
1606251900000|2020-11-24 21:05:00|608.63|606.63|608.53|606.53|608.63|606.63|608.53|606.53|5
1606251910000|2020-11-24 21:05:10|608.52|606.52|608.01|606.01|608.52|606.52|607.99|605.99|14
1606251920000|2020-11-24 21:05:20|608.04|606.04|608.03|606.03|608.04|606.04|608.03|606.03|6
1606251930000|2020-11-24 21:05:30|608.04|606.04|608.14|606.14|608.24|606.24|608.04|606.04|15
1606251940000|2020-11-24 21:05:40|608.17|606.17|608.03|606.03|608.17|606.17|608.03|606.03|14
1606251950000|2020-11-24 21:05:50|608.02|606.02|608.18|606.18|608.18|606.18|608.02|606.02|10
1606251960000|2020-11-24 21:06:00|608.23|606.23|608.51|606.51|608.51|606.51|608.23|606.23|8
1606251970000|2020-11-24 21:06:10|608.56|606.56|608.47|606.47|608.58|606.58|608.47|606.47|7
1606251980000|2020-11-24 21:06:20|608.46|606.46|608.46|606.46|608.49|606.49|608.43|606.43|13
1606251990000|2020-11-24 21:06:30|608.45|606.45|608.44|606.44|608.45|606.45|608.44|606.44|2
1606252000000|2020-11-24 21:06:40|608.43|606.43|608.37|606.37|608.43|606.43|608.37|606.37|9
1606252010000|2020-11-24 21:06:50|608.39|606.39|608.38|606.38|608.39|606.39|608.38|606.38|2
1606252020000|2020-11-24 21:07:00|608.37|606.37|608.36|606.36|608.38|606.38|608.36|606.36|4
1606252040000|2020-11-24 21:07:20|608.38|606.38|608.36|606.36|608.38|606.38|608.36|606.36|4
1606252050000|2020-11-24 21:07:30|608.34|606.34|607.95|605.95|608.34|606.34|607.94|605.94|14
1606252060000|2020-11-24 21:07:40|607.94|605.94|608.05|606.05|608.05|606.05|607.89|605.89|7
1606252070000|2020-11-24 21:07:50|608.06|606.06|608.33|606.33|608.42|606.42|608.06|606.06|13
1606252080000|2020-11-24 21:08:00|608.34|606.34|608.46|606.46|608.47|606.47|608.34|606.34|9
1606252090000|2020-11-24 21:08:10|608.45|606.45|608.36|606.36|608.46|606.46|608.36|606.36|16
1606252100000|2020-11-24 21:08:20|608.38|606.38|608.4|606.4|608.41|606.41|608.38|606.38|5
1606252110000|2020-11-24 21:08:30|608.39|606.39|608.32|606.32|608.4|606.4|608.32|606.32|12
1606252120000|2020-11-24 21:08:40|608.37|606.37|608.44|606.44|608.44|606.44|608.37|606.37|9
1606252130000|2020-11-24 21:08:50|608.53|606.53|608.5|606.5|608.6|606.6|608.49|606.49|9
1606252140000|2020-11-24 21:09:00|608.49|606.49|608.49|606.49|608.49|606.49|608.49|606.49|1
1606252160000|2020-11-24 21:09:20|608.48|606.48|608.47|606.47|608.48|606.48|608.38|606.38|8
1606252170000|2020-11-24 21:09:30|608.48|606.48|608.6|606.6|608.6|606.6|608.48|606.48|6
1606252180000|2020-11-24 21:09:40|608.67|606.67|608.97|606.97|609.04|607.04|608.66|606.66|11
1606252190000|2020-11-24 21:09:50|608.96|606.96|609.04|607.04|609.06|607.06|608.94|606.94|11
1606252200000|2020-11-24 21:10:00|609.03|607.03|608.96|606.96|609.04|607.04|608.95|606.95|14
1606252210000|2020-11-24 21:10:10|608.95|606.95|608.92|606.92|608.96|606.96|608.91|606.91|8
1606252220000|2020-11-24 21:10:20|608.91|606.91|608.36|606.36|608.91|606.91|608.36|606.36|6
1606252230000|2020-11-24 21:10:30|608.35|606.35|608.51|606.51|608.51|606.51|608.25|606.25|13
1606252240000|2020-11-24 21:10:40|608.44|606.44|608.31|606.31|608.44|606.44|608.31|606.31|8
1606252250000|2020-11-24 21:10:50|608.32|606.32|608.58|606.58|608.58|606.58|608.3|606.3|12
1606252260000|2020-11-24 21:11:00|608.57|606.57|608.55|606.55|608.57|606.57|608.5|606.5|5
1606252270000|2020-11-24 21:11:10|608.56|606.56|608.59|606.59|608.62|606.62|608.52|606.52|8
1606252290000|2020-11-24 21:11:30|608.6|606.6|608.54|606.54|608.71|606.71|608.54|606.54|15
1606252300000|2020-11-24 21:11:40|608.53|606.53|608.53|606.53|608.57|606.57|608.52|606.52|15
1606252310000|2020-11-24 21:11:50|608.52|606.52|607.83|605.83|608.52|606.52|607.83|605.83|13
1606252320000|2020-11-24 21:12:00|607.84|605.84|607.59|605.59|607.84|605.84|607.59|605.59|10
1606252330000|2020-11-24 21:12:10|607.58|605.58|607.59|605.59|607.59|605.59|607.58|605.58|2
1606252340000|2020-11-24 21:12:20|607.61|605.61|607.84|605.84|607.85|605.85|607.61|605.61|15
1606252350000|2020-11-24 21:12:30|607.85|605.85|607.68|605.68|608.15|606.15|607.68|605.68|15
1606252360000|2020-11-24 21:12:40|607.63|605.63|607.58|605.58|607.63|605.63|607.57|605.57|4
1606252370000|2020-11-24 21:12:50|607.57|605.57|607.57|605.57|607.57|605.57|607.57|605.57|1
1606252380000|2020-11-24 21:13:00|607.61|605.61|607.69|605.69|607.75|605.75|607.61|605.61|10
1606252390000|2020-11-24 21:13:10|607.71|605.71|607.81|605.81|607.81|605.81|607.69|605.69|6
1606252400000|2020-11-24 21:13:20|607.82|605.82|608.05|606.05|608.05|606.05|607.82|605.82|5
1606252410000|2020-11-24 21:13:30|608.08|606.08|608.13|606.13|608.13|606.13|608.08|606.08|3
1606252420000|2020-11-24 21:13:40|608.08|606.08|608.2|606.2|608.2|606.2|608.08|606.08|9
1606252430000|2020-11-24 21:13:50|608.25|606.25|607.65|605.65|608.25|606.25|607.65|605.65|11
1606252440000|2020-11-24 21:14:00|607.67|605.67|607.98|605.98|607.98|605.98|607.66|605.66|9
1606252450000|2020-11-24 21:14:10|607.94|605.94|607.98|605.98|607.98|605.98|607.94|605.94|2
1606252460000|2020-11-24 21:14:20|607.97|605.97|608.34|606.34|608.34|606.34|607.97|605.97|7
1606252470000|2020-11-24 21:14:30|608.35|606.35|608.54|606.54|608.54|606.54|608.35|606.35|9
1606252480000|2020-11-24 21:14:40|608.53|606.53|608.37|606.37|608.53|606.53|608.21|606.21|17
1606252490000|2020-11-24 21:14:50|608.38|606.38|608.57|606.57|608.57|606.57|608.38|606.38|8
1606252500000|2020-11-24 21:15:00|608.65|606.65|608.64|606.64|608.65|606.65|608.64|606.64|2
1606252510000|2020-11-24 21:15:10|608.63|606.63|608.62|606.62|608.63|606.63|608.61|606.61|3
1606252520000|2020-11-24 21:15:20|608.65|606.65|609.26|607.26|609.26|607.26|608.65|606.65|17
1606252530000|2020-11-24 21:15:30|609.27|607.27|609.26|607.26|609.27|607.27|609.26|607.26|2
1606252540000|2020-11-24 21:15:40|609.23|607.23|609.2|607.2|609.26|607.26|609.2|607.2|5
1606252550000|2020-11-24 21:15:50|609.16|607.16|608.76|606.76|609.16|607.16|608.76|606.76|6
1606252570000|2020-11-24 21:16:10|608.71|606.71|608.43|606.43|608.71|606.71|608.43|606.43|8
1606252580000|2020-11-24 21:16:20|608.31|606.31|608.11|606.11|608.31|606.31|608.11|606.11|12
1606252590000|2020-11-24 21:16:30|608.08|606.08|607.78|605.78|608.09|606.09|607.78|605.78|7
1606252600000|2020-11-24 21:16:40|607.53|605.53|607.24|605.24|607.53|605.53|607.21|605.21|17
1606252610000|2020-11-24 21:16:50|607.22|605.22|607.26|605.26|607.27|605.27|607.21|605.21|11
1606252620000|2020-11-24 21:17:00|607.33|605.33|606.59|604.59|607.33|605.33|606.58|604.58|14
1606252630000|2020-11-24 21:17:10|606.61|604.61|606.79|604.79|606.84|604.84|606.59|604.59|9
1606252640000|2020-11-24 21:17:20|606.78|604.78|606.88|604.88|606.89|604.89|606.78|604.78|6
1606252650000|2020-11-24 21:17:30|606.89|604.89|606.95|604.95|607.12|605.12|606.89|604.89|11
1606252660000|2020-11-24 21:17:40|606.92|604.92|606.98|604.98|606.98|604.98|606.92|604.92|2
1606252690000|2020-11-24 21:18:10|606.88|604.88|606.84|604.84|606.88|604.88|606.84|604.84|4
1606252700000|2020-11-24 21:18:20|606.83|604.83|606.88|604.88|606.88|604.88|606.82|604.82|8
1606252710000|2020-11-24 21:18:30|606.85|604.85|606.84|604.84|606.86|604.86|606.84|604.84|4
1606252720000|2020-11-24 21:18:40|606.83|604.83|606.77|604.77|606.92|604.92|606.62|604.62|11
1606252730000|2020-11-24 21:18:50|606.81|604.81|606.91|604.91|606.91|604.91|606.81|604.81|6
1606252740000|2020-11-24 21:19:00|606.87|604.87|606.7|604.7|606.87|604.87|606.7|604.7|14
1606252750000|2020-11-24 21:19:10|606.61|604.61|606.32|604.32|606.61|604.61|606.2|604.2|14
1606252760000|2020-11-24 21:19:20|606.3|604.3|606.01|604.01|606.31|604.31|606.01|604.01|8
1606252770000|2020-11-24 21:19:30|605.81|603.81|605.87|603.87|605.87|603.87|605.81|603.81|2
1606252780000|2020-11-24 21:19:40|605.95|603.95|605.95|603.95|605.95|603.95|605.95|603.95|1
1606252790000|2020-11-24 21:19:50|605.96|603.96|605.96|603.96|605.96|603.96|605.94|603.94|4
1606252810000|2020-11-24 21:20:10|605.95|603.95|605.95|603.95|605.95|603.95|605.95|603.95|1
1606252820000|2020-11-24 21:20:20|605.96|603.96|606.06|604.06|606.06|604.06|605.96|603.96|2
1606252830000|2020-11-24 21:20:30|606.04|604.04|606.03|604.03|606.04|604.04|606.03|604.03|2
1606252840000|2020-11-24 21:20:40|605.96|603.96|605.64|603.64|605.96|603.96|605.64|603.64|5
1606252850000|2020-11-24 21:20:50|605.52|603.52|605.37|603.37|605.52|603.52|605.37|603.37|8
1606252860000|2020-11-24 21:21:00|605.36|603.36|605.68|603.68|605.68|603.68|605.36|603.36|9
1606252870000|2020-11-24 21:21:10|605.67|603.67|605.49|603.49|605.67|603.67|605.49|603.49|12
1606252880000|2020-11-24 21:21:20|605.48|603.48|605.17|603.17|605.48|603.48|605.11|603.11|18
1606252890000|2020-11-24 21:21:30|605.11|603.11|605.01|603.01|605.11|603.11|605.01|603.01|13
1606252900000|2020-11-24 21:21:40|605.06|603.06|605.26|603.26|605.31|603.31|605.06|603.06|12
1606252910000|2020-11-24 21:21:50|605.23|603.23|605.66|603.66|605.66|603.66|605.22|603.22|29
1606252920000|2020-11-24 21:22:00|605.65|603.65|605.77|603.77|605.82|603.82|605.64|603.64|23
1606252930000|2020-11-24 21:22:10|605.76|603.76|605.69|603.69|605.81|603.81|605.69|603.69|25
1606252940000|2020-11-24 21:22:20|605.74|603.74|605.73|603.73|605.76|603.76|605.68|603.68|9
1606252950000|2020-11-24 21:22:30|605.72|603.72|605.21|603.21|605.72|603.72|605.19|603.19|12
1606252960000|2020-11-24 21:22:40|605.19|603.19|605|603|605.19|603.19|605|603|13
1606252970000|2020-11-24 21:22:50|604.99|602.99|604.89|602.89|604.99|602.99|604.89|602.89|12
1606252980000|2020-11-24 21:23:00|604.91|602.91|605|603|605.06|603.06|604.78|602.78|16
1606252990000|2020-11-24 21:23:10|604.99|602.99|604.85|602.85|605.07|603.07|604.85|602.85|18
1606253000000|2020-11-24 21:23:20|604.88|602.88|604.34|602.34|604.88|602.88|604.3|602.3|14
1606253010000|2020-11-24 21:23:30|604.37|602.37|604.54|602.54|604.62|602.62|604.37|602.37|17
1606253020000|2020-11-24 21:23:40|604.6|602.6|604.3|602.3|604.6|602.6|604.3|602.3|18
1606253030000|2020-11-24 21:23:50|604.29|602.29|604.02|602.02|604.3|602.3|604.01|602.01|22
1606253040000|2020-11-24 21:24:00|604.01|602.01|603.88|601.88|604.16|602.16|603.84|601.84|12
1606253050000|2020-11-24 21:24:10|603.89|601.89|604.11|602.11|604.12|602.12|603.89|601.89|21
1606253060000|2020-11-24 21:24:20|604.09|602.09|604.06|602.06|604.16|602.16|603.96|601.96|14
1606253070000|2020-11-24 21:24:30|604.03|602.03|604.09|602.09|604.09|602.09|603.92|601.92|11
1606253080000|2020-11-24 21:24:40|604.15|602.15|603.95|601.95|604.15|602.15|603.94|601.94|15
1606253090000|2020-11-24 21:24:50|603.94|601.94|603.96|601.96|604.02|602.02|603.94|601.94|13
1606253100000|2020-11-24 21:25:00|603.92|601.92|603.85|601.85|603.94|601.94|603.85|601.85|10
1606253110000|2020-11-24 21:25:10|603.84|601.84|603.68|601.68|603.84|601.84|603.68|601.68|7
1606253120000|2020-11-24 21:25:20|603.71|601.71|603.07|601.07|603.71|601.71|603.07|601.07|10
1606253130000|2020-11-24 21:25:30|603.01|601.01|603.34|601.34|603.6|601.6|602.85|600.85|9
1606253140000|2020-11-24 21:25:40|603.33|601.33|603.33|601.33|603.33|601.33|603.33|601.33|1
1606253150000|2020-11-24 21:25:50|603.34|601.34|603.09|601.09|603.34|601.34|603.05|601.05|8
1606253160000|2020-11-24 21:26:00|603.1|601.1|603.02|601.02|603.17|601.17|602.9|600.9|19
1606253170000|2020-11-24 21:26:10|603.01|601.01|602.81|600.81|603.02|601.02|602.81|600.81|5
1606253180000|2020-11-24 21:26:20|602.8|600.8|602.7|600.7|603.34|601.34|602.33|600.33|17
1606253190000|2020-11-24 21:26:30|602.55|600.55|602.62|600.62|602.72|600.72|602.55|600.55|13
1606253200000|2020-11-24 21:26:40|602.55|600.55|601.8|599.8|602.55|600.55|601.8|599.8|23
1606253210000|2020-11-24 21:26:50|601.79|599.79|601.8|599.8|601.9|599.9|601.75|599.75|27
1606253220000|2020-11-24 21:27:00|601.79|599.79|601.85|599.85|601.85|599.85|601.74|599.74|16
1606253230000|2020-11-24 21:27:10|601.79|599.79|602.92|600.92|602.92|600.92|601.79|599.79|28
1606253240000|2020-11-24 21:27:20|602.96|600.96|603.17|601.17|603.27|601.27|602.96|600.96|33
1606253250000|2020-11-24 21:27:30|603.18|601.18|603.94|601.94|603.94|601.94|603.17|601.17|14
1606253260000|2020-11-24 21:27:40|603.99|601.99|604.09|602.09|604.09|602.09|603.99|601.99|5
1606253270000|2020-11-24 21:27:50|604.11|602.11|604.09|602.09|604.11|602.11|604.09|602.09|4
1606253280000|2020-11-24 21:28:00|603.61|601.61|603.49|601.49|603.61|601.61|603.49|601.49|14
1606253290000|2020-11-24 21:28:10|603.48|601.48|603.63|601.63|603.64|601.64|603.48|601.48|16
1606253300000|2020-11-24 21:28:20|603.64|601.64|603.59|601.59|603.96|601.96|603.59|601.59|30
1606253310000|2020-11-24 21:28:30|603.58|601.58|603.89|601.89|603.89|601.89|603.49|601.49|29
1606253320000|2020-11-24 21:28:40|603.88|601.88|604.33|602.33|604.35|602.35|603.87|601.87|15
1606253330000|2020-11-24 21:28:50|604.32|602.32|604.19|602.19|604.38|602.38|604.18|602.18|27
1606253340000|2020-11-24 21:29:00|604.26|602.26|604.14|602.14|604.26|602.26|604.06|602.06|17
1606253350000|2020-11-24 21:29:10|604.11|602.11|604.11|602.11|604.21|602.21|604.05|602.05|26
1606253360000|2020-11-24 21:29:20|604.1|602.1|604.14|602.14|604.22|602.22|604.1|602.1|23
1606253370000|2020-11-24 21:29:30|604.15|602.15|604.12|602.12|604.15|602.15|604.08|602.08|24
1606253380000|2020-11-24 21:29:40|604.11|602.11|604.25|602.25|604.38|602.38|604.11|602.11|10
1606253390000|2020-11-24 21:29:50|604.24|602.24|604.49|602.49|604.49|602.49|604.23|602.23|22
1606253400000|2020-11-24 21:30:00|604.46|602.46|604.36|602.36|604.58|602.58|604.36|602.36|25
1606253410000|2020-11-24 21:30:10|604.35|602.35|604.51|602.51|604.53|602.53|604.3|602.3|21
1606253420000|2020-11-24 21:30:20|604.52|602.52|604.5|602.5|604.68|602.68|604.5|602.5|19
1606253430000|2020-11-24 21:30:30|604.56|602.56|604.45|602.45|604.62|602.62|604.45|602.45|16
1606253440000|2020-11-24 21:30:40|604.43|602.43|603.94|601.94|604.43|602.43|603.94|601.94|17
1606253450000|2020-11-24 21:30:50|603.95|601.95|603.97|601.97|603.99|601.99|603.95|601.95|12
1606253460000|2020-11-24 21:31:00|603.98|601.98|604.05|602.05|604.05|602.05|603.98|601.98|15
1606253470000|2020-11-24 21:31:10|604.06|602.06|604.16|602.16|604.16|602.16|604.03|602.03|4
1606253480000|2020-11-24 21:31:20|604.14|602.14|604.14|602.14|604.16|602.16|604.12|602.12|7
1606253490000|2020-11-24 21:31:30|604.13|602.13|604.03|602.03|604.13|602.13|604.03|602.03|6
1606253500000|2020-11-24 21:31:40|604.02|602.02|603.7|601.7|604.02|602.02|603.63|601.63|19
1606253510000|2020-11-24 21:31:50|603.71|601.71|603.64|601.64|603.71|601.71|603.64|601.64|12
1606253520000|2020-11-24 21:32:00|603.63|601.63|603.65|601.65|603.65|601.65|603.62|601.62|4
1606253530000|2020-11-24 21:32:10|603.64|601.64|603.62|601.62|603.64|601.64|603.62|601.62|2
1606253540000|2020-11-24 21:32:20|603.61|601.61|603.59|601.59|603.61|601.61|603.59|601.59|3
1606253550000|2020-11-24 21:32:30|603.58|601.58|603.47|601.47|603.58|601.58|603.47|601.47|16
1606253560000|2020-11-24 21:32:40|603.48|601.48|603.35|601.35|603.48|601.48|603.35|601.35|12
1606253570000|2020-11-24 21:32:50|603.42|601.42|603.67|601.67|603.68|601.68|603.34|601.34|14
1606253580000|2020-11-24 21:33:00|603.72|601.72|603.87|601.87|603.88|601.88|603.72|601.72|10
1606253590000|2020-11-24 21:33:10|603.94|601.94|603.97|601.97|603.98|601.98|603.9|601.9|4
1606253600000|2020-11-24 21:33:20|603.94|601.94|603.94|601.94|603.97|601.97|603.94|601.94|3
1606253610000|2020-11-24 21:33:30|603.93|601.93|603.42|601.42|603.93|601.93|603.42|601.42|21
1606253620000|2020-11-24 21:33:40|603.41|601.41|603.66|601.66|603.71|601.71|603.41|601.41|28
1606253630000|2020-11-24 21:33:50|603.65|601.65|603.65|601.65|603.7|601.7|603.59|601.59|24
1606253640000|2020-11-24 21:34:00|603.64|601.64|603.87|601.87|603.87|601.87|603.63|601.63|7
1606253650000|2020-11-24 21:34:10|603.92|601.92|603.89|601.89|603.92|601.92|603.89|601.89|2
1606253660000|2020-11-24 21:34:20|604.08|602.08|604.06|602.06|604.09|602.09|604.06|602.06|11
1606253670000|2020-11-24 21:34:30|604.05|602.05|604.39|602.39|604.39|602.39|604.04|602.04|19
1606253680000|2020-11-24 21:34:40|604.44|602.44|604.54|602.54|604.58|602.58|604.44|602.44|10
1606253690000|2020-11-24 21:34:50|604.56|602.56|604.49|602.49|604.58|602.58|604.49|602.49|13
1606253700000|2020-11-24 21:35:00|604.48|602.48|604.6|602.6|604.6|602.6|604.48|602.48|15
1606253710000|2020-11-24 21:35:10|604.71|602.71|604.68|602.68|604.71|602.71|604.6|602.6|3
1606253720000|2020-11-24 21:35:20|604.78|602.78|604.92|602.92|604.92|602.92|604.75|602.75|3
1606253730000|2020-11-24 21:35:30|604.99|602.99|605.01|603.01|605.04|603.04|604.99|602.99|17
1606253740000|2020-11-24 21:35:40|605|603|604.97|602.97|605.01|603.01|604.97|602.97|8
1606253750000|2020-11-24 21:35:50|605|603|605.11|603.11|605.11|603.11|604.97|602.97|18
1606253760000|2020-11-24 21:36:00|605.1|603.1|605.3|603.3|605.35|603.35|605.09|603.09|10
1606253770000|2020-11-24 21:36:10|605.26|603.26|605.18|603.18|605.3|603.3|605.18|603.18|6
1606253780000|2020-11-24 21:36:20|605.2|603.2|605.18|603.18|605.31|603.31|605.18|603.18|11
1606253790000|2020-11-24 21:36:30|605.19|603.19|605.29|603.29|605.31|603.31|605.19|603.19|6
1606253800000|2020-11-24 21:36:40|605.31|603.31|605.67|603.67|605.67|603.67|605.31|603.31|10
1606253810000|2020-11-24 21:36:50|605.66|603.66|605.73|603.73|605.73|603.73|605.61|603.61|9
1606253820000|2020-11-24 21:37:00|605.7|603.7|605.68|603.68|605.72|603.72|605.68|603.68|5
1606253830000|2020-11-24 21:37:10|605.67|603.67|605.73|603.73|605.73|603.73|605.67|603.67|5
1606253840000|2020-11-24 21:37:20|605.72|603.72|605.72|603.72|605.73|603.73|605.72|603.72|3
1606253850000|2020-11-24 21:37:30|605.71|603.71|605.52|603.52|605.71|603.71|605.52|603.52|15
1606253860000|2020-11-24 21:37:40|605.51|603.51|605.64|603.64|605.65|603.65|605.51|603.51|7
1606253870000|2020-11-24 21:37:50|605.65|603.65|605.54|603.54|605.65|603.65|605.54|603.54|16
1606253880000|2020-11-24 21:38:00|605.55|603.55|605.49|603.49|605.59|603.59|605.49|603.49|14
1606253890000|2020-11-24 21:38:10|605.48|603.48|605.06|603.06|605.48|603.48|605.06|603.06|9
1606253900000|2020-11-24 21:38:20|605.05|603.05|605.12|603.12|605.13|603.13|605.05|603.05|9
1606253910000|2020-11-24 21:38:30|605.11|603.11|605.33|603.33|605.33|603.33|605.1|603.1|9
1606253920000|2020-11-24 21:38:40|605.34|603.34|605.17|603.17|605.42|603.42|605.17|603.17|21
1606253930000|2020-11-24 21:38:50|605.18|603.18|605.13|603.13|605.18|603.18|605.13|603.13|6
1606253940000|2020-11-24 21:39:00|605.18|603.18|605.2|603.2|605.2|603.2|605.18|603.18|2
1606253950000|2020-11-24 21:39:10|605.21|603.21|605.26|603.26|605.26|603.26|605.2|603.2|18
1606253960000|2020-11-24 21:39:20|605.25|603.25|605.19|603.19|605.27|603.27|605.17|603.17|19
1606253970000|2020-11-24 21:39:30|605.18|603.18|605.52|603.52|605.53|603.53|605.12|603.12|20
1606253980000|2020-11-24 21:39:40|605.57|603.57|605.51|603.51|605.58|603.58|605.51|603.51|11
1606253990000|2020-11-24 21:39:50|605.53|603.53|605.62|603.62|605.62|603.62|605.5|603.5|16
1606254000000|2020-11-24 21:40:00|605.63|603.63|605.67|603.67|605.67|603.67|605.61|603.61|10
1606254010000|2020-11-24 21:40:10|605.66|603.66|605.64|603.64|605.68|603.68|605.64|603.64|6
1606254020000|2020-11-24 21:40:20|605.63|603.63|605.66|603.66|605.66|603.66|605.63|603.63|4
1606254030000|2020-11-24 21:40:30|605.7|603.7|605.65|603.65|605.7|603.7|605.63|603.63|6
1606254040000|2020-11-24 21:40:40|605.64|603.64|605.65|603.65|605.65|603.65|605.64|603.64|2
1606254050000|2020-11-24 21:40:50|605.64|603.64|605.12|603.12|605.64|603.64|605.12|603.12|17
1606254060000|2020-11-24 21:41:00|605.11|603.11|605.13|603.13|605.21|603.21|605.08|603.08|24
1606254070000|2020-11-24 21:41:10|605.14|603.14|604.55|602.55|605.16|603.16|604.55|602.55|25
1606254080000|2020-11-24 21:41:20|604.54|602.54|604.65|602.65|604.81|602.81|604.51|602.51|22
1606254090000|2020-11-24 21:41:30|604.64|602.64|604.06|602.06|604.64|602.64|604.06|602.06|24
1606254100000|2020-11-24 21:41:40|604.15|602.15|604.09|602.09|604.43|602.43|604.09|602.09|20
1606254110000|2020-11-24 21:41:50|603.85|601.85|603.85|601.85|603.85|601.85|603.85|601.85|1
1606254120000|2020-11-24 21:42:00|603.84|601.84|603.84|601.84|603.84|601.84|603.6|601.6|19
1606254130000|2020-11-24 21:42:10|603.83|601.83|603.61|601.61|603.83|601.83|603.58|601.58|8
1606254140000|2020-11-24 21:42:20|603.66|601.66|603.68|601.68|603.71|601.71|603.66|601.66|3
1606254150000|2020-11-24 21:42:30|603.67|601.67|603.61|601.61|603.71|601.71|603.61|601.61|11
1606254160000|2020-11-24 21:42:40|603.6|601.6|603.1|601.1|603.64|601.64|603.1|601.1|13
1606254170000|2020-11-24 21:42:50|603.09|601.09|603.28|601.28|603.28|601.28|603.09|601.09|6
1606254180000|2020-11-24 21:43:00|603.27|601.27|603.32|601.32|603.39|601.39|603.27|601.27|12
1606254190000|2020-11-24 21:43:10|603.31|601.31|602.83|600.83|603.31|601.31|602.81|600.81|26
1606254200000|2020-11-24 21:43:20|602.84|600.84|602.73|600.73|602.84|600.84|602.73|600.73|15
1606254210000|2020-11-24 21:43:30|602.72|600.72|602.73|600.73|602.73|600.73|602.6|600.6|20
1606254220000|2020-11-24 21:43:40|602.7|600.7|602.52|600.52|602.7|600.7|602.47|600.47|3
1606254230000|2020-11-24 21:43:50|602.55|600.55|602.7|600.7|602.92|600.92|602.55|600.55|30
1606254240000|2020-11-24 21:44:00|602.69|600.69|602.74|600.74|602.81|600.81|602.63|600.63|20
1606254250000|2020-11-24 21:44:10|602.72|600.72|602.75|600.75|602.75|600.75|602.68|600.68|16
1606254260000|2020-11-24 21:44:20|602.77|600.77|603.16|601.16|603.16|601.16|602.77|600.77|6
1606254270000|2020-11-24 21:44:30|603.13|601.13|603.58|601.58|603.58|601.58|603.13|601.13|9
1606254280000|2020-11-24 21:44:40|603.55|601.55|603.55|601.55|603.63|601.63|603.55|601.55|4
1606254290000|2020-11-24 21:44:50|603.58|601.58|603.55|601.55|603.58|601.58|603.55|601.55|2
1606254300000|2020-11-24 21:45:00|603.58|601.58|603.5|601.5|603.58|601.58|603.5|601.5|6
1606254310000|2020-11-24 21:45:10|603.51|601.51|603.13|601.13|603.53|601.53|603.13|601.13|11
1606254320000|2020-11-24 21:45:20|603.12|601.12|603.03|601.03|603.12|601.12|603.02|601.02|12
1606254330000|2020-11-24 21:45:30|603.02|601.02|602.77|600.77|603.02|601.02|602.75|600.75|13
1606254340000|2020-11-24 21:45:40|602.76|600.76|602.61|600.61|602.77|600.77|602.61|600.61|11
1606254350000|2020-11-24 21:45:50|602.63|600.63|602.61|600.61|602.63|600.63|602.61|600.61|2
1606254360000|2020-11-24 21:46:00|602.6|600.6|602.55|600.55|602.61|600.61|602.47|600.47|20
1606254370000|2020-11-24 21:46:10|602.54|600.54|602.45|600.45|602.62|600.62|602.45|600.45|15
1606254380000|2020-11-24 21:46:20|602.56|600.56|602.44|600.44|602.57|600.57|602.44|600.44|11
1606254390000|2020-11-24 21:46:30|601.99|599.99|601.74|599.74|601.99|599.99|601.45|599.45|21
1606254400000|2020-11-24 21:46:40|601.75|599.75|601.8|599.8|601.8|599.8|601.75|599.75|4
1606254410000|2020-11-24 21:46:50|601.79|599.79|601.41|599.41|601.79|599.79|601.41|599.41|7
1606254420000|2020-11-24 21:47:00|601.58|599.58|601.47|599.47|601.61|599.61|601.47|599.47|12
1606254430000|2020-11-24 21:47:10|601.46|599.46|601.45|599.45|601.46|599.46|601.45|599.45|2
1606254440000|2020-11-24 21:47:20|601.44|599.44|601.52|599.52|601.52|599.52|601.25|599.25|16
1606254450000|2020-11-24 21:47:30|601.57|599.57|601.83|599.83|601.87|599.87|601.57|599.57|18
1606254460000|2020-11-24 21:47:40|601.84|599.84|602.18|600.18|602.22|600.22|601.84|599.84|23
1606254470000|2020-11-24 21:47:50|602.23|600.23|602.71|600.71|602.72|600.72|602.23|600.23|25
1606254480000|2020-11-24 21:48:00|602.7|600.7|602.82|600.82|602.9|600.9|602.69|600.69|20
1606254490000|2020-11-24 21:48:10|602.81|600.81|601.97|599.97|602.81|600.81|601.97|599.97|27
1606254500000|2020-11-24 21:48:20|601.96|599.96|601.5|599.5|601.96|599.96|601.5|599.5|25
1606254510000|2020-11-24 21:48:30|601.49|599.49|600.67|598.67|601.49|599.49|600.61|598.61|20
1606254520000|2020-11-24 21:48:40|600.31|598.31|599.96|597.96|600.31|598.31|599.96|597.96|20
1606254530000|2020-11-24 21:48:50|599.95|597.95|600.12|598.12|600.12|598.12|599.95|597.95|6
1606254540000|2020-11-24 21:49:00|600.17|598.17|600.29|598.29|600.69|598.69|600.17|598.17|25
1606254550000|2020-11-24 21:49:10|600.25|598.25|600.36|598.36|600.47|598.47|600.14|598.14|17
1606254560000|2020-11-24 21:49:20|600.35|598.35|600.24|598.24|600.4|598.4|600.16|598.16|22
1606254570000|2020-11-24 21:49:30|600.22|598.22|599.79|597.79|600.24|598.24|599.6|597.6|18
1606254580000|2020-11-24 21:49:40|599.98|597.98|600.88|598.88|600.95|598.95|599.98|597.98|19
1606254590000|2020-11-24 21:49:50|600.92|598.92|600.95|598.95|600.95|598.95|600.8|598.8|18
1606254600000|2020-11-24 21:50:00|601.06|599.06|601.06|599.06|601.06|599.06|601.05|599.05|3
1606254610000|2020-11-24 21:50:10|601.12|599.12|601.01|599.01|601.16|599.16|601.01|599.01|18
1606254620000|2020-11-24 21:50:20|601|599|600.66|598.66|601|599|600.66|598.66|22
1606254630000|2020-11-24 21:50:30|600.61|598.61|600.57|598.57|600.61|598.61|600.42|598.42|24
1606254640000|2020-11-24 21:50:40|600.6|598.6|600.68|598.68|600.77|598.77|600.6|598.6|21
1606254650000|2020-11-24 21:50:50|600.69|598.69|600.57|598.57|600.74|598.74|600.56|598.56|27
1606254660000|2020-11-24 21:51:00|600.56|598.56|600.13|598.13|600.58|598.58|599.77|597.77|31
1606254670000|2020-11-24 21:51:10|600.11|598.11|599.83|597.83|600.11|598.11|599.83|597.83|19
1606254680000|2020-11-24 21:51:20|599.82|597.82|600.03|598.03|600.08|598.08|599.81|597.81|13
1606254690000|2020-11-24 21:51:30|600|598|599.87|597.87|600.02|598.02|599.87|597.87|16
1606254700000|2020-11-24 21:51:40|599.64|597.64|599.65|597.65|599.66|597.66|599.14|597.14|24
1606254710000|2020-11-24 21:51:50|599.64|597.64|599.95|597.95|599.95|597.95|599.6|597.6|18
1606254720000|2020-11-24 21:52:00|599.96|597.96|600.29|598.29|600.29|598.29|599.96|597.96|19
1606254730000|2020-11-24 21:52:10|600.3|598.3|600.57|598.57|600.59|598.59|600.25|598.25|25
1606254740000|2020-11-24 21:52:20|600.56|598.56|600.58|598.58|600.58|598.58|600.47|598.47|11
1606254750000|2020-11-24 21:52:30|600.57|598.57|600.48|598.48|600.58|598.58|600.48|598.48|11
1606254760000|2020-11-24 21:52:40|600.47|598.47|599.69|597.69|600.47|598.47|599.69|597.69|27
1606254770000|2020-11-24 21:52:50|599.68|597.68|599.79|597.79|599.8|597.8|599.59|597.59|24
1606254780000|2020-11-24 21:53:00|599.8|597.8|599.61|597.61|599.85|597.85|599.61|597.61|25
1606254790000|2020-11-24 21:53:10|599.62|597.62|599.87|597.87|599.87|597.87|599.62|597.62|6
1606254800000|2020-11-24 21:53:20|599.86|597.86|600.65|598.65|600.65|598.65|599.86|597.86|27
1606254810000|2020-11-24 21:53:30|600.64|598.64|600.67|598.67|600.67|598.67|600.56|598.56|5
1606254820000|2020-11-24 21:53:40|600.63|598.63|600.54|598.54|600.63|598.63|600.54|598.54|4
1606254830000|2020-11-24 21:53:50|600.53|598.53|600.52|598.52|600.62|598.62|600.49|598.49|18
1606254840000|2020-11-24 21:54:00|600.51|598.51|600.63|598.63|600.63|598.63|600.43|598.43|17
1606254850000|2020-11-24 21:54:10|600.59|598.59|600.58|598.58|600.59|598.59|600.58|598.58|2
1606254860000|2020-11-24 21:54:20|600.69|598.69|600.87|598.87|600.87|598.87|600.69|598.69|14
1606254870000|2020-11-24 21:54:30|600.92|598.92|601.16|599.16|601.16|599.16|600.92|598.92|9
1606254880000|2020-11-24 21:54:40|601.15|599.15|601.03|599.03|601.15|599.15|600.99|598.99|13
1606254890000|2020-11-24 21:54:50|601.14|599.14|601.19|599.19|601.26|599.26|601.11|599.11|19
1606254900000|2020-11-24 21:55:00|601.18|599.18|601.24|599.24|601.29|599.29|601.06|599.06|18
1606254910000|2020-11-24 21:55:10|601.23|599.23|600.89|598.89|601.23|599.23|600.89|598.89|23
1606254920000|2020-11-24 21:55:20|600.88|598.88|600.9|598.9|600.9|598.9|600.84|598.84|11
1606254930000|2020-11-24 21:55:30|600.89|598.89|601.01|599.01|601.01|599.01|600.88|598.88|15
1606254940000|2020-11-24 21:55:40|601|599|600.88|598.88|601|599|600.88|598.88|13
1606254950000|2020-11-24 21:55:50|600.67|598.67|600.67|598.67|600.67|598.67|600.66|598.66|5
1606254960000|2020-11-24 21:56:00|600.7|598.7|600.69|598.69|600.7|598.7|600.69|598.69|6
1606254970000|2020-11-24 21:56:10|600.68|598.68|600.53|598.53|600.68|598.68|600.53|598.53|11
1606254980000|2020-11-24 21:56:20|600.52|598.52|600.52|598.52|600.52|598.52|600.52|598.52|1
1606254990000|2020-11-24 21:56:30|600.51|598.51|600.52|598.52|600.52|598.52|600.51|598.51|4
1606255000000|2020-11-24 21:56:40|600.38|598.38|599.84|597.84|600.38|598.38|599.84|597.84|21
1606255010000|2020-11-24 21:56:50|599.83|597.83|599.82|597.82|599.87|597.87|599.68|597.68|18
1606255020000|2020-11-24 21:57:00|599.79|597.79|599.73|597.73|599.83|597.83|599.32|597.32|15
1606255030000|2020-11-24 21:57:10|599.89|597.89|600.05|598.05|600.05|598.05|599.89|597.89|12
1606255040000|2020-11-24 21:57:20|600.25|598.25|600.56|598.56|600.56|598.56|600.25|598.25|18
1606255060000|2020-11-24 21:57:40|600.61|598.61|600.74|598.74|600.74|598.74|600.61|598.61|4
1606255080000|2020-11-24 21:58:00|600.91|598.91|600.96|598.96|600.97|598.97|600.9|598.9|18
1606255090000|2020-11-24 21:58:10|600.95|598.95|601.12|599.12|601.12|599.12|600.94|598.94|17
1606255100000|2020-11-24 21:58:20|601.13|599.13|601.83|599.83|601.88|599.88|601.13|599.13|8
1606255120000|2020-11-24 21:58:40|601.45|599.45|602.04|600.04|602.05|600.05|601.45|599.45|9
1606255130000|2020-11-24 21:58:50|602.05|600.05|602.35|600.35|602.35|600.35|602.01|600.01|11
1606255140000|2020-11-24 21:59:00|602.03|600.03|602.1|600.1|602.1|600.1|602.03|600.03|2
1606255150000|2020-11-24 21:59:10|602.09|600.09|601.78|599.78|602.09|600.09|601.78|599.78|20
1606255160000|2020-11-24 21:59:20|601.77|599.77|601.66|599.66|601.77|599.77|601.61|599.61|24
1606255170000|2020-11-24 21:59:30|601.65|599.65|601.56|599.56|601.7|599.7|601.56|599.56|24
1606255180000|2020-11-24 21:59:40|601.55|599.55|601.06|599.06|601.57|599.57|601.06|599.06|27
1606255190000|2020-11-24 21:59:50|601.05|599.05|600.81|598.81|601.05|599.05|600.81|598.81|28
1606255200000|2020-11-24 22:00:00|600.88|598.88|600.25|598.25|600.88|598.88|600.25|598.25|10
1606255210000|2020-11-24 22:00:10|600.36|598.36|600.61|598.61|600.69|598.69|600.36|598.36|23
1606255220000|2020-11-24 22:00:20|600.53|598.53|600.05|598.05|600.53|598.53|600.05|598.05|30
1606255230000|2020-11-24 22:00:30|600.04|598.04|599.99|597.99|600.04|598.04|599.8|597.8|26
1606255240000|2020-11-24 22:00:40|599.86|597.86|599.42|597.42|599.86|597.86|599.41|597.41|9
1606255250000|2020-11-24 22:00:50|599.4|597.4|599.54|597.54|599.82|597.82|599.4|597.4|25
1606255260000|2020-11-24 22:01:00|599.53|597.53|599.3|597.3|599.53|597.53|599.18|597.18|23
1606255270000|2020-11-24 22:01:10|599.2|597.2|599.13|597.13|599.28|597.28|599.12|597.12|15
1606255280000|2020-11-24 22:01:20|599.12|597.12|599.08|597.08|599.12|597.12|599.08|597.08|12
1606255290000|2020-11-24 22:01:30|599.1|597.1|598.96|596.96|599.1|597.1|598.96|596.96|17
1606255300000|2020-11-24 22:01:40|598.95|596.95|598.91|596.91|599.01|597.01|598.85|596.85|18
1606255310000|2020-11-24 22:01:50|598.9|596.9|598.96|596.96|598.97|596.97|598.9|596.9|6
1606255330000|2020-11-24 22:02:10|598.95|596.95|598.45|596.45|598.95|596.95|598.45|596.45|22
1606255340000|2020-11-24 22:02:20|598.44|596.44|598.69|596.69|598.69|596.69|598.42|596.42|10
1606255350000|2020-11-24 22:02:30|598.7|596.7|598.63|596.63|598.83|596.83|598.58|596.58|5
1606255360000|2020-11-24 22:02:40|598.55|596.55|599.14|597.14|599.15|597.15|598.55|596.55|17
1606255370000|2020-11-24 22:02:50|599.15|597.15|599.44|597.44|599.45|597.45|599.15|597.15|7
1606255380000|2020-11-24 22:03:00|599.77|597.77|599.95|597.95|599.95|597.95|599.51|597.51|7
1606255400000|2020-11-24 22:03:20|600.25|598.25|600.33|598.33|600.33|598.33|600.25|598.25|3
1606255410000|2020-11-24 22:03:30|600.36|598.36|600.95|598.95|600.95|598.95|600.17|598.17|12
1606255420000|2020-11-24 22:03:40|600.94|598.94|600.98|598.98|600.98|598.98|600.94|598.94|6
1606255430000|2020-11-24 22:03:50|601.14|599.14|601.02|599.02|601.31|599.31|600.95|598.95|12
1606255440000|2020-11-24 22:04:00|600.95|598.95|601.65|599.65|601.68|599.68|600.95|598.95|19
1606255450000|2020-11-24 22:04:10|601.68|599.68|601.8|599.8|601.8|599.8|601.35|599.35|7
1606255460000|2020-11-24 22:04:20|601.4|599.4|601.58|599.58|601.83|599.83|601.4|599.4|6
1606255470000|2020-11-24 22:04:30|601.37|599.37|601.85|599.85|601.85|599.85|601.37|599.37|2
1606255480000|2020-11-24 22:04:40|601.83|599.83|601.83|599.83|601.85|599.85|601.83|599.83|3
1606255490000|2020-11-24 22:04:50|601.88|599.88|602.69|600.69|602.7|600.7|601.88|599.88|10
1606255500000|2020-11-24 22:05:00|602.44|600.44|602.43|600.43|602.83|600.83|602.37|600.37|13
1606255510000|2020-11-24 22:05:10|602.88|600.88|602.88|600.88|602.88|600.88|602.43|600.43|7
1606255520000|2020-11-24 22:05:20|602.63|600.63|602.65|600.65|602.88|600.88|602.63|600.63|4
1606255530000|2020-11-24 22:05:30|602.43|600.43|602.9|600.9|602.9|600.9|602.43|600.43|5
1606255540000|2020-11-24 22:05:40|603.02|601.02|603.02|601.02|603.02|601.02|602.77|600.77|5
1606255550000|2020-11-24 22:05:50|603.12|601.12|603.33|601.33|603.33|601.33|602.94|600.94|12
1606255560000|2020-11-24 22:06:00|603.32|601.32|603.15|601.15|603.35|601.35|602.95|600.95|6
1606255570000|2020-11-24 22:06:10|603.18|601.18|603.58|601.58|603.58|601.58|603.18|601.18|12
1606255580000|2020-11-24 22:06:20|603.56|601.56|603.63|601.63|603.68|601.68|603.46|601.46|10
1606255590000|2020-11-24 22:06:30|603.88|601.88|604.08|602.08|604.21|602.21|603.88|601.88|7
1606255600000|2020-11-24 22:06:40|604.06|602.06|604.51|602.51|604.51|602.51|604.06|602.06|7
1606255610000|2020-11-24 22:06:50|604.29|602.29|604.49|602.49|604.56|602.56|604.29|602.29|6
1606255620000|2020-11-24 22:07:00|604.59|602.59|603.91|601.91|604.59|602.59|603.91|601.91|8
1606255630000|2020-11-24 22:07:10|603.9|601.9|603.45|601.45|604.01|602.01|603.45|601.45|17
1606255640000|2020-11-24 22:07:20|603.4|601.4|603.37|601.37|603.54|601.54|603.36|601.36|21
1606255650000|2020-11-24 22:07:30|603.41|601.41|603.37|601.37|603.41|601.41|603.37|601.37|2
1606255660000|2020-11-24 22:07:40|603.31|601.31|603.26|601.26|603.31|601.31|603.26|601.26|4
1606255670000|2020-11-24 22:07:50|603.27|601.27|603.44|601.44|603.44|601.44|603.02|601.02|8
1606255680000|2020-11-24 22:08:00|603.47|601.47|603.35|601.35|603.59|601.59|603.2|601.2|6
1606255690000|2020-11-24 22:08:10|603.78|601.78|604.08|602.08|604.08|602.08|603.78|601.78|8
1606255700000|2020-11-24 22:08:20|604.1|602.1|603.74|601.74|604.27|602.27|603.69|601.69|14
1606255710000|2020-11-24 22:08:30|603.73|601.73|603.26|601.26|603.73|601.73|603.26|601.26|19
1606255720000|2020-11-24 22:08:40|603.25|601.25|603.36|601.36|603.38|601.38|603.14|601.14|20
1606255730000|2020-11-24 22:08:50|603.35|601.35|602.95|600.95|603.35|601.35|602.95|600.95|16
1606255740000|2020-11-24 22:09:00|602.89|600.89|602.83|600.83|602.97|600.97|602.83|600.83|7
1606255750000|2020-11-24 22:09:10|602.89|600.89|602.88|600.88|602.98|600.98|602.88|600.88|13
1606255760000|2020-11-24 22:09:20|602.89|600.89|603.28|601.28|603.28|601.28|602.79|600.79|11
1606255770000|2020-11-24 22:09:30|603.08|601.08|603.08|601.08|603.19|601.19|603.05|601.05|12
1606255780000|2020-11-24 22:09:40|603.07|601.07|603.52|601.52|603.52|601.52|603.01|601.01|17
1606255790000|2020-11-24 22:09:50|603.27|601.27|603.73|601.73|603.73|601.73|603.27|601.27|8
1606255800000|2020-11-24 22:10:00|603.75|601.75|603.37|601.37|603.75|601.75|603.37|601.37|3
1606255810000|2020-11-24 22:10:10|603.55|601.55|603.52|601.52|603.55|601.55|603.22|601.22|10
1606255820000|2020-11-24 22:10:20|603.37|601.37|603.36|601.36|603.53|601.53|603.36|601.36|13
1606255830000|2020-11-24 22:10:30|603.38|601.38|603.33|601.33|603.38|601.38|603.32|601.32|7
1606255840000|2020-11-24 22:10:40|603.35|601.35|603.35|601.35|603.35|601.35|603.35|601.35|1
1606255850000|2020-11-24 22:10:50|603.33|601.33|603.53|601.53|603.54|601.54|603.33|601.33|10
1606255860000|2020-11-24 22:11:00|603.55|601.55|603.62|601.62|603.62|601.62|603.49|601.49|9
1606255870000|2020-11-24 22:11:10|603.47|601.47|603.65|601.65|603.65|601.65|603.43|601.43|4
1606255880000|2020-11-24 22:11:20|603.48|601.48|603.7|601.7|603.7|601.7|603.48|601.48|2
1606255890000|2020-11-24 22:11:30|603.74|601.74|603.86|601.86|603.86|601.86|603.74|601.74|2
1606255900000|2020-11-24 22:11:40|603.89|601.89|604.2|602.2|604.2|602.2|603.67|601.67|5
1606255910000|2020-11-24 22:11:50|603.96|601.96|603.96|601.96|603.96|601.96|603.96|601.96|1
1606255920000|2020-11-24 22:12:00|603.92|601.92|603.9|601.9|603.92|601.92|603.9|601.9|2
1606255930000|2020-11-24 22:12:10|603.93|601.93|604.18|602.18|604.18|602.18|603.92|601.92|5
1606255940000|2020-11-24 22:12:20|603.96|601.96|603.97|601.97|604.18|602.18|603.94|601.94|7
1606255950000|2020-11-24 22:12:30|604.17|602.17|603.93|601.93|604.17|602.17|603.93|601.93|4
1606255960000|2020-11-24 22:12:40|603.95|601.95|603.95|601.95|603.96|601.96|603.92|601.92|6
1606255980000|2020-11-24 22:13:00|603.88|601.88|603.91|601.91|604.15|602.15|603.88|601.88|9
1606255990000|2020-11-24 22:13:10|603.9|601.9|603.89|601.89|603.9|601.9|603.89|601.89|2
1606256000000|2020-11-24 22:13:20|603.91|601.91|603.91|601.91|603.91|601.91|603.91|601.91|1
1606256010000|2020-11-24 22:13:30|603.9|601.9|603.9|601.9|603.91|601.91|603.9|601.9|3
1606256020000|2020-11-24 22:13:40|603.91|601.91|603.9|601.9|603.91|601.91|603.9|601.9|2
1606256030000|2020-11-24 22:13:50|603.91|601.91|604.11|602.11|604.11|602.11|603.91|601.91|3
1606256050000|2020-11-24 22:14:10|604.1|602.1|603.79|601.79|604.1|602.1|603.79|601.79|9
1606256060000|2020-11-24 22:14:20|603.78|601.78|603.74|601.74|603.78|601.78|603.73|601.73|4
1606256070000|2020-11-24 22:14:30|603.81|601.81|603.88|601.88|603.9|601.9|603.81|601.81|8
1606256080000|2020-11-24 22:14:40|603.89|601.89|603.81|601.81|603.89|601.89|603.81|601.81|6
1606256090000|2020-11-24 22:14:50|603.8|601.8|603.81|601.81|603.81|601.81|603.8|601.8|4
1606256100000|2020-11-24 22:15:00|603.68|601.68|603.86|601.86|603.89|601.89|603.67|601.67|9
1606256110000|2020-11-24 22:15:10|603.89|601.89|603.92|601.92|603.92|601.92|603.89|601.89|5
1606256120000|2020-11-24 22:15:20|603.77|601.77|603.92|601.92|603.92|601.92|603.77|601.77|2
1606256130000|2020-11-24 22:15:30|603.93|601.93|603.96|601.96|603.96|601.96|603.92|601.92|3
1606256140000|2020-11-24 22:15:40|603.93|601.93|603.93|601.93|603.93|601.93|603.93|601.93|1
1606256150000|2020-11-24 22:15:50|603.96|601.96|603.96|601.96|603.96|601.96|603.96|601.96|1
1606256170000|2020-11-24 22:16:10|603.95|601.95|603.93|601.93|603.95|601.95|603.93|601.93|2
1606256180000|2020-11-24 22:16:20|603.91|601.91|603.91|601.91|603.91|601.91|603.91|601.91|1
1606256190000|2020-11-24 22:16:30|603.9|601.9|603.8|601.8|603.9|601.9|603.8|601.8|10
1606256200000|2020-11-24 22:16:40|603.79|601.79|603.04|601.04|603.79|601.79|603.04|601.04|22
1606256210000|2020-11-24 22:16:50|603.03|601.03|602.96|600.96|603.03|601.03|602.95|600.95|8
1606256220000|2020-11-24 22:17:00|602.95|600.95|602.96|600.96|602.96|600.96|602.95|600.95|2
1606256230000|2020-11-24 22:17:10|602.95|600.95|602.89|600.89|602.95|600.95|602.89|600.89|12
1606256240000|2020-11-24 22:17:20|602.86|600.86|602.86|600.86|602.86|600.86|602.86|600.86|1
1606256260000|2020-11-24 22:17:40|602.81|600.81|602.96|600.96|602.96|600.96|602.81|600.81|5
1606256270000|2020-11-24 22:17:50|602.98|600.98|603.06|601.06|603.11|601.11|602.9|600.9|9
1606256280000|2020-11-24 22:18:00|603.08|601.08|603.12|601.12|603.13|601.13|603.08|601.08|4
1606256290000|2020-11-24 22:18:10|603.14|601.14|602.97|600.97|603.14|601.14|602.97|600.97|2
1606256300000|2020-11-24 22:18:20|602.96|600.96|603.16|601.16|603.16|601.16|602.96|600.96|2
1606256310000|2020-11-24 22:18:30|603.19|601.19|603.39|601.39|603.39|601.39|602.94|600.94|5
1606256320000|2020-11-24 22:18:40|603.51|601.51|603.68|601.68|603.68|601.68|603.51|601.51|5
1606256330000|2020-11-24 22:18:50|603.74|601.74|603.86|601.86|603.86|601.86|603.74|601.74|7
1606256340000|2020-11-24 22:19:00|603.87|601.87|603.74|601.74|603.94|601.94|603.74|601.74|14
1606256350000|2020-11-24 22:19:10|603.73|601.73|603.98|601.98|603.98|601.98|603.73|601.73|3
1606256360000|2020-11-24 22:19:20|604|602|604|602|604|602|604|602|1
1606256370000|2020-11-24 22:19:30|604.1|602.1|603.94|601.94|604.14|602.14|603.94|601.94|3
1606256380000|2020-11-24 22:19:40|603.81|601.81|604.19|602.19|604.19|602.19|603.81|601.81|2
1606256390000|2020-11-24 22:19:50|604.01|602.01|604.25|602.25|604.25|602.25|604.01|602.01|3
1606256400000|2020-11-24 22:20:00|604.05|602.05|604.28|602.28|604.28|602.28|604.05|602.05|2
1606256410000|2020-11-24 22:20:10|604.08|602.08|604.28|602.28|604.28|602.28|604.08|602.08|2
1606256420000|2020-11-24 22:20:20|604.3|602.3|604.3|602.3|604.3|602.3|604.3|602.3|1
1606256430000|2020-11-24 22:20:30|604.36|602.36|604.48|602.48|604.48|602.48|604.34|602.34|9
1606256440000|2020-11-24 22:20:40|604.5|602.5|604.63|602.63|604.63|602.63|604.35|602.35|6
1606256460000|2020-11-24 22:21:00|604.68|602.68|604.73|602.73|604.73|602.73|604.68|602.68|2
1606256490000|2020-11-24 22:21:30|604.82|602.82|604.6|602.6|604.83|602.83|604.59|602.59|9
1606256500000|2020-11-24 22:21:40|604.42|602.42|604.37|602.37|604.42|602.42|604.33|602.33|7
1606256510000|2020-11-24 22:21:50|604.36|602.36|604.36|602.36|604.36|602.36|604.36|602.36|1
1606256520000|2020-11-24 22:22:00|604.35|602.35|604.01|602.01|604.35|602.35|604.01|602.01|8
1606256530000|2020-11-24 22:22:10|603.98|601.98|603.6|601.6|603.98|601.98|603.6|601.6|17
1606256540000|2020-11-24 22:22:20|603.59|601.59|603.58|601.58|603.59|601.59|603.58|601.58|2
1606256550000|2020-11-24 22:22:30|603.56|601.56|603.44|601.44|603.56|601.56|603.44|601.44|8
1606256560000|2020-11-24 22:22:40|603.43|601.43|603.37|601.37|603.43|601.43|603.37|601.37|5
1606256570000|2020-11-24 22:22:50|602.85|600.85|602.67|600.67|602.85|600.85|602.67|600.67|4
1606256580000|2020-11-24 22:23:00|602.66|600.66|602.66|600.66|602.69|600.69|602.66|600.66|4
1606256590000|2020-11-24 22:23:10|602.67|600.67|602.67|600.67|602.67|600.67|602.67|600.67|1
1606256600000|2020-11-24 22:23:20|602.66|600.66|602.44|600.44|602.66|600.66|602.44|600.44|14
1606256610000|2020-11-24 22:23:30|602.45|600.45|602.2|600.2|602.45|600.45|602.19|600.19|5
1606256620000|2020-11-24 22:23:40|602.16|600.16|602.04|600.04|602.16|600.16|602.04|600.04|7
1606256630000|2020-11-24 22:23:50|601.92|599.92|601.86|599.86|601.92|599.92|601.86|599.86|6
1606256640000|2020-11-24 22:24:00|601.88|599.88|601.92|599.92|601.92|599.92|601.88|599.88|2
1606256650000|2020-11-24 22:24:10|601.94|599.94|601.87|599.87|601.94|599.94|601.86|599.86|14
1606256660000|2020-11-24 22:24:20|601.86|599.86|601.95|599.95|602.03|600.03|601.86|599.86|7
1606256670000|2020-11-24 22:24:30|601.94|599.94|601.99|599.99|602.52|600.52|601.94|599.94|12
1606256680000|2020-11-24 22:24:40|602.01|600.01|602|600|602.09|600.09|602|600|5
1606256690000|2020-11-24 22:24:50|602.24|600.24|602.24|600.24|602.24|600.24|602.24|600.24|1
1606256700000|2020-11-24 22:25:00|602|600|602.47|600.47|602.47|600.47|602|600|11
1606256710000|2020-11-24 22:25:10|602.52|600.52|602.5|600.5|602.52|600.52|602.33|600.33|5
1606256720000|2020-11-24 22:25:20|602.53|600.53|602.53|600.53|602.53|600.53|602.33|600.33|3
1606256730000|2020-11-24 22:25:30|602.59|600.59|602.61|600.61|602.61|600.61|602.59|600.59|2
1606256740000|2020-11-24 22:25:40|602.62|600.62|602.67|600.67|602.67|600.67|602.62|600.62|5
1606256750000|2020-11-24 22:25:50|602.72|600.72|602.77|600.77|602.77|600.77|602.42|600.42|4
1606256760000|2020-11-24 22:26:00|602.79|600.79|602.79|600.79|602.8|600.8|602.52|600.52|5
1606256770000|2020-11-24 22:26:10|602.57|600.57|602.57|600.57|602.57|600.57|602.57|600.57|1
1606256780000|2020-11-24 22:26:20|602.56|600.56|602.53|600.53|602.57|600.57|602.53|600.53|4
1606256790000|2020-11-24 22:26:30|602.54|600.54|602.56|600.56|602.56|600.56|602.53|600.53|3
1606256800000|2020-11-24 22:26:40|602.55|600.55|602.54|600.54|602.56|600.56|602.54|600.54|8
1606256810000|2020-11-24 22:26:50|602.56|600.56|602.01|600.01|602.56|600.56|602.01|600.01|17
1606256820000|2020-11-24 22:27:00|602.02|600.02|602.05|600.05|602.06|600.06|601.98|599.98|11
1606256830000|2020-11-24 22:27:10|602.04|600.04|602.56|600.56|602.56|600.56|602.04|600.04|8
1606256840000|2020-11-24 22:27:20|602.58|600.58|602.66|600.66|602.66|600.66|602.58|600.58|20
1606256850000|2020-11-24 22:27:30|602.65|600.65|602.76|600.76|602.76|600.76|602.48|600.48|5
1606256860000|2020-11-24 22:27:40|602.53|600.53|602.76|600.76|602.76|600.76|602.51|600.51|3
1606256880000|2020-11-24 22:28:00|602.81|600.81|602.89|600.89|602.89|600.89|602.81|600.81|2
1606256900000|2020-11-24 22:28:20|602.97|600.97|603.14|601.14|603.14|601.14|602.89|600.89|8
1606256910000|2020-11-24 22:28:30|602.97|600.97|603.3|601.3|603.31|601.31|602.97|600.97|13
1606256920000|2020-11-24 22:28:40|603.31|601.31|603.3|601.3|603.41|601.41|603.21|601.21|15
1606256930000|2020-11-24 22:28:50|603.29|601.29|603.54|601.54|603.54|601.54|603.29|601.29|13
1606256940000|2020-11-24 22:29:00|603.55|601.55|603.53|601.53|603.73|601.73|603.51|601.51|25
1606256950000|2020-11-24 22:29:10|603.73|601.73|603.58|601.58|603.73|601.73|603.5|601.5|16
1606256960000|2020-11-24 22:29:20|603.59|601.59|603.54|601.54|603.59|601.59|603.54|601.54|12
1606256970000|2020-11-24 22:29:30|603.53|601.53|603.57|601.57|603.8|601.8|603.53|601.53|12
1606256980000|2020-11-24 22:29:40|603.56|601.56|603.86|601.86|603.86|601.86|603.55|601.55|11
1606256990000|2020-11-24 22:29:50|603.84|601.84|603.93|601.93|603.93|601.93|603.83|601.83|10
1606257000000|2020-11-24 22:30:00|603.97|601.97|603.97|601.97|603.97|601.97|603.97|601.97|1
1606257010000|2020-11-24 22:30:10|603.96|601.96|603.95|601.95|603.99|601.99|603.91|601.91|19
1606257020000|2020-11-24 22:30:20|603.94|601.94|603.96|601.96|603.96|601.96|603.93|601.93|12
1606257030000|2020-11-24 22:30:30|604.01|602.01|603.99|601.99|604.02|602.02|603.94|601.94|19
1606257040000|2020-11-24 22:30:40|603.77|601.77|603.67|601.67|603.77|601.77|603.63|601.63|9
1606257050000|2020-11-24 22:30:50|603.76|601.76|603.7|601.7|603.76|601.76|603.7|601.7|14
1606257060000|2020-11-24 22:31:00|603.69|601.69|603.68|601.68|603.72|601.72|603.66|601.66|9
1606257070000|2020-11-24 22:31:10|603.67|601.67|603.62|601.62|603.68|601.68|603.62|601.62|9
1606257080000|2020-11-24 22:31:20|603.61|601.61|603.59|601.59|603.63|601.63|603.59|601.59|10
1606257090000|2020-11-24 22:31:30|603.58|601.58|603.58|601.58|603.58|601.58|603.58|601.58|1
1606257100000|2020-11-24 22:31:40|603.56|601.56|603.26|601.26|603.57|601.57|603.26|601.26|12
1606257110000|2020-11-24 22:31:50|603.16|601.16|602.8|600.8|603.16|601.16|602.8|600.8|20
1606257120000|2020-11-24 22:32:00|602.75|600.75|602.45|600.45|602.75|600.75|602.45|600.45|22
1606257130000|2020-11-24 22:32:10|602.44|600.44|602.28|600.28|602.44|600.44|602.28|600.28|14
1606257140000|2020-11-24 22:32:20|602.27|600.27|602.22|600.22|602.27|600.27|602.22|600.22|6
1606257150000|2020-11-24 22:32:30|601.81|599.81|601.8|599.8|601.81|599.81|601.8|599.8|2
1606257160000|2020-11-24 22:32:40|601.75|599.75|601.7|599.7|601.75|599.75|601.69|599.69|5
1606257170000|2020-11-24 22:32:50|601.69|599.69|601.5|599.5|601.69|599.69|601.5|599.5|8
1606257180000|2020-11-24 22:33:00|601.49|599.49|601.44|599.44|601.49|599.49|601.44|599.44|4
1606257200000|2020-11-24 22:33:20|601.37|599.37|601.41|599.41|601.44|599.44|601.37|599.37|7
1606257210000|2020-11-24 22:33:30|601.47|599.47|601.43|599.43|601.47|599.47|601.43|599.43|3
1606257230000|2020-11-24 22:33:50|601.42|599.42|601.39|599.39|601.42|599.42|601.39|599.39|6
1606257240000|2020-11-24 22:34:00|601.41|599.41|601.41|599.41|601.43|599.43|601.41|599.41|4
1606257250000|2020-11-24 22:34:10|601.23|599.23|601.23|599.23|601.23|599.23|601.23|599.23|1
1606257260000|2020-11-24 22:34:20|601.18|599.18|601.18|599.18|601.19|599.19|601.18|599.18|3
1606257270000|2020-11-24 22:34:30|601.19|599.19|601.19|599.19|601.19|599.19|601.19|599.19|1
1606257280000|2020-11-24 22:34:40|601.17|599.17|601.16|599.16|601.17|599.17|601.16|599.16|8
1606257300000|2020-11-24 22:35:00|601.18|599.18|601.27|599.27|601.27|599.27|601.18|599.18|8
1606257310000|2020-11-24 22:35:10|601.28|599.28|601.29|599.29|601.31|599.31|601.27|599.27|9
1606257320000|2020-11-24 22:35:20|601.3|599.3|601.23|599.23|601.3|599.3|601.23|599.23|5
1606257330000|2020-11-24 22:35:30|601.24|599.24|601.23|599.23|601.24|599.24|601.23|599.23|2
1606257340000|2020-11-24 22:35:40|601.27|599.27|601.28|599.28|601.29|599.29|601.27|599.27|4
1606257350000|2020-11-24 22:35:50|601.29|599.29|601.28|599.28|601.29|599.29|601.28|599.28|6
1606257360000|2020-11-24 22:36:00|601.25|599.25|601.25|599.25|601.25|599.25|601.25|599.25|1
1606257370000|2020-11-24 22:36:10|601.28|599.28|601.28|599.28|601.31|599.31|601.28|599.28|5
1606257380000|2020-11-24 22:36:20|601.31|599.31|601.27|599.27|601.31|599.31|601.27|599.27|2
1606257390000|2020-11-24 22:36:30|601.26|599.26|601.26|599.26|601.26|599.26|601.26|599.26|1
1606257400000|2020-11-24 22:36:40|601.28|599.28|601.27|599.27|601.28|599.28|601.27|599.27|2
1606257410000|2020-11-24 22:36:50|601.29|599.29|601.29|599.29|601.3|599.3|601.27|599.27|8
1606257420000|2020-11-24 22:37:00|601.3|599.3|601.27|599.27|601.3|599.3|601.27|599.27|6
1606257430000|2020-11-24 22:37:10|601.29|599.29|601.31|599.31|601.31|599.31|601.29|599.29|2
1606257440000|2020-11-24 22:37:20|601.3|599.3|601.33|599.33|601.48|599.48|601.3|599.3|10
1606257450000|2020-11-24 22:37:30|601.34|599.34|601.57|599.57|601.57|599.57|601.34|599.34|27
1606257460000|2020-11-24 22:37:40|601.56|599.56|601.71|599.71|601.72|599.72|601.55|599.55|14
1606257470000|2020-11-24 22:37:50|601.72|599.72|601.55|599.55|601.79|599.79|601.53|599.53|18
1606257480000|2020-11-24 22:38:00|601.77|599.77|601.83|599.83|601.84|599.84|601.77|599.77|5
1606257490000|2020-11-24 22:38:10|601.72|599.72|601.72|599.72|601.73|599.73|601.72|599.72|3
1606257500000|2020-11-24 22:38:20|601.68|599.68|601.68|599.68|601.69|599.69|601.68|599.68|3
1606257510000|2020-11-24 22:38:30|601.67|599.67|601.68|599.68|601.68|599.68|601.67|599.67|4
1606257520000|2020-11-24 22:38:40|601.69|599.69|601.65|599.65|601.69|599.69|601.64|599.64|6
1606257530000|2020-11-24 22:38:50|601.67|599.67|601.64|599.64|601.67|599.67|601.63|599.63|10
1606257540000|2020-11-24 22:39:00|601.65|599.65|602.25|600.25|602.25|600.25|601.65|599.65|2
1606257560000|2020-11-24 22:39:20|601.67|599.67|601.67|599.67|601.67|599.67|601.67|599.67|1
1606257570000|2020-11-24 22:39:30|601.72|599.72|601.73|599.73|601.73|599.73|601.72|599.72|2
1606257580000|2020-11-24 22:39:40|601.71|599.71|601.71|599.71|601.8|599.8|601.71|599.71|3
1606257590000|2020-11-24 22:39:50|601.73|599.73|602|600|602|600|601.73|599.73|5
1606257600000|2020-11-24 22:40:00|602.02|600.02|602.08|600.08|602.08|600.08|602.02|600.02|3
1606257610000|2020-11-24 22:40:10|602.14|600.14|602.6|600.6|602.6|600.6|602.14|600.14|21
1606257620000|2020-11-24 22:40:20|602.67|600.67|603.06|601.06|603.06|601.06|602.67|600.67|7
1606257630000|2020-11-24 22:40:30|603.07|601.07|603.27|601.27|603.27|601.27|603.07|601.07|20
1606257640000|2020-11-24 22:40:40|603.26|601.26|603.26|601.26|603.27|601.27|603.26|601.26|7
1606257650000|2020-11-24 22:40:50|603.27|601.27|603.47|601.47|603.47|601.47|603.27|601.27|14
1606257660000|2020-11-24 22:41:00|603.46|601.46|603.69|601.69|603.7|601.7|603.45|601.45|17
1606257670000|2020-11-24 22:41:10|603.7|601.7|603.7|601.7|603.7|601.7|603.68|601.68|7
1606257680000|2020-11-24 22:41:20|603.69|601.69|603.7|601.7|603.7|601.7|603.69|601.69|2
1606257690000|2020-11-24 22:41:30|604.07|602.07|604.07|602.07|604.07|602.07|604.07|602.07|1
1606257710000|2020-11-24 22:41:50|604.08|602.08|604.08|602.08|604.08|602.08|604.08|602.08|1
1606257720000|2020-11-24 22:42:00|604.2|602.2|604.23|602.23|604.23|602.23|604.2|602.2|7
1606257730000|2020-11-24 22:42:10|604.25|602.25|604.27|602.27|604.29|602.29|604.2|602.2|12
1606257740000|2020-11-24 22:42:20|604.25|602.25|604.24|602.24|604.25|602.25|604.22|602.22|5
1606257750000|2020-11-24 22:42:30|604.23|602.23|603.99|601.99|604.23|602.23|603.92|601.92|19
1606257760000|2020-11-24 22:42:40|603.92|601.92|603.94|601.94|603.94|601.94|603.92|601.92|2
1606257770000|2020-11-24 22:42:50|603.96|601.96|603.82|601.82|603.96|601.96|603.82|601.82|9
1606257780000|2020-11-24 22:43:00|603.81|601.81|603.43|601.43|603.81|601.81|603.43|601.43|17
1606257790000|2020-11-24 22:43:10|603.46|601.46|603.45|601.45|603.48|601.48|603.44|601.44|13
1606257800000|2020-11-24 22:43:20|603.44|601.44|603.28|601.28|603.44|601.44|603.28|601.28|20
1606257810000|2020-11-24 22:43:30|603.24|601.24|602.86|600.86|603.24|601.24|602.86|600.86|23
1606257820000|2020-11-24 22:43:40|602.85|600.85|602.5|600.5|602.85|600.85|602.48|600.48|17
1606257830000|2020-11-24 22:43:50|602.47|600.47|602.52|600.52|602.52|600.52|602.46|600.46|8
1606257840000|2020-11-24 22:44:00|602.56|600.56|602.45|600.45|602.56|600.56|602.45|600.45|8
1606257850000|2020-11-24 22:44:10|602.47|600.47|602.45|600.45|602.47|600.47|602.45|600.45|2
1606257860000|2020-11-24 22:44:20|602.44|600.44|602.44|600.44|602.44|600.44|602.44|600.44|1
1606257870000|2020-11-24 22:44:30|602.47|600.47|602.46|600.46|602.47|600.47|602.46|600.46|2
1606257880000|2020-11-24 22:44:40|602.45|600.45|602.37|600.37|602.45|600.45|602.37|600.37|4
1606257890000|2020-11-24 22:44:50|602.36|600.36|601.99|599.99|602.36|600.36|601.99|599.99|9
1606257900000|2020-11-24 22:45:00|601.98|599.98|602.61|600.61|602.62|600.62|601.95|599.95|5
1606257910000|2020-11-24 22:45:10|602.6|600.6|602.53|600.53|602.63|600.63|602.53|600.53|3
1606257930000|2020-11-24 22:45:30|602.49|600.49|601.83|599.83|602.53|600.53|601.83|599.83|6
1606257940000|2020-11-24 22:45:40|601.82|599.82|601.78|599.78|601.82|599.82|601.78|599.78|3
1606257950000|2020-11-24 22:45:50|601.77|599.77|601.8|599.8|601.8|599.8|601.77|599.77|4
1606257970000|2020-11-24 22:46:10|601.81|599.81|601.82|599.82|601.82|599.82|601.8|599.8|5
1606257980000|2020-11-24 22:46:20|601.83|599.83|601.95|599.95|602.04|600.04|601.83|599.83|12
1606257990000|2020-11-24 22:46:30|602.01|600.01|601.94|599.94|602.01|600.01|601.89|599.89|11
1606258000000|2020-11-24 22:46:40|602|600|602.51|600.51|602.51|600.51|602|600|18
1606258010000|2020-11-24 22:46:50|602.26|600.26|602.56|600.56|602.56|600.56|602.26|600.26|3
1606258020000|2020-11-24 22:47:00|602.59|600.59|602.59|600.59|602.59|600.59|602.59|600.59|1
1606258030000|2020-11-24 22:47:10|602.41|600.41|602.59|600.59|602.59|600.59|602.41|600.41|2
1606258050000|2020-11-24 22:47:30|602.39|600.39|602.3|600.3|602.39|600.39|602.3|600.3|6
1606258060000|2020-11-24 22:47:40|602.25|600.25|602.14|600.14|602.25|600.25|602.14|600.14|7
1606258070000|2020-11-24 22:47:50|602.1|600.1|602.28|600.28|602.28|600.28|602.1|600.1|2
1606258080000|2020-11-24 22:48:00|602.1|600.1|602.1|600.1|602.1|600.1|602.1|600.1|1
1606258100000|2020-11-24 22:48:20|602.09|600.09|601.95|599.95|602.09|600.09|601.95|599.95|2
1606258110000|2020-11-24 22:48:30|601.9|599.9|601.89|599.89|601.9|599.9|601.89|599.89|2
1606258120000|2020-11-24 22:48:40|601.88|599.88|601.59|599.59|601.88|599.88|601.59|599.59|9
1606258130000|2020-11-24 22:48:50|601.52|599.52|601.39|599.39|601.52|599.52|601.38|599.38|19
1606258140000|2020-11-24 22:49:00|601.41|599.41|601.4|599.4|601.46|599.46|601.4|599.4|5
1606258160000|2020-11-24 22:49:20|601.43|599.43|601.43|599.43|601.43|599.43|601.43|599.43|1
1606258170000|2020-11-24 22:49:30|601.33|599.33|601.33|599.33|601.33|599.33|601.33|599.33|1
1606258180000|2020-11-24 22:49:40|601.37|599.37|601.37|599.37|601.38|599.38|601.35|599.35|5
1606258190000|2020-11-24 22:49:50|601.36|599.36|601.92|599.92|601.97|599.97|601.36|599.36|20
1606258200000|2020-11-24 22:50:00|601.97|599.97|602.19|600.19|602.2|600.2|601.97|599.97|16
1606258210000|2020-11-24 22:50:10|602.23|600.23|602.34|600.34|602.35|600.35|602.23|600.23|13
1606258220000|2020-11-24 22:50:20|602.33|600.33|602.67|600.67|602.7|600.7|602.33|600.33|18
1606258230000|2020-11-24 22:50:30|602.69|600.69|602.68|600.68|602.69|600.69|602.67|600.67|8
1606258240000|2020-11-24 22:50:40|602.67|600.67|602.8|600.8|602.86|600.86|602.47|600.47|13
1606258250000|2020-11-24 22:50:50|602.74|600.74|602.92|600.92|602.92|600.92|602.72|600.72|9
1606258260000|2020-11-24 22:51:00|602.96|600.96|603|601|603|601|602.96|600.96|5
1606258270000|2020-11-24 22:51:10|603.03|601.03|603.34|601.34|603.34|601.34|603.03|601.03|5
1606258280000|2020-11-24 22:51:20|603.39|601.39|603.54|601.54|603.54|601.54|603.39|601.39|9
1606258310000|2020-11-24 22:51:50|603.65|601.65|603.65|601.65|603.66|601.66|603.65|601.65|3
1606258320000|2020-11-24 22:52:00|603.68|601.68|603.67|601.67|603.68|601.68|603.63|601.63|17
1606258330000|2020-11-24 22:52:10|603.68|601.68|603.69|601.69|603.71|601.71|603.66|601.66|11
1606258340000|2020-11-24 22:52:20|603.67|601.67|603.45|601.45|603.69|601.69|603.39|601.39|22
1606258350000|2020-11-24 22:52:30|603.46|601.46|602.89|600.89|603.46|601.46|602.89|600.89|14
1606258360000|2020-11-24 22:52:40|602.88|600.88|602.87|600.87|602.91|600.91|602.82|600.82|16
1606258370000|2020-11-24 22:52:50|602.86|600.86|602.79|600.79|602.86|600.86|602.79|600.79|3
1606258380000|2020-11-24 22:53:00|602.72|600.72|602.64|600.64|602.72|600.72|602.62|600.62|12
1606258390000|2020-11-24 22:53:10|602.65|600.65|602.65|600.65|602.65|600.65|602.59|600.59|16
1606258400000|2020-11-24 22:53:20|602.59|600.59|602.62|600.62|602.62|600.62|602.59|600.59|3
1606258410000|2020-11-24 22:53:30|602.65|600.65|602.65|600.65|602.72|600.72|602.63|600.63|10
1606258420000|2020-11-24 22:53:40|602.57|600.57|602.63|600.63|602.65|600.65|602.57|600.57|9
1606258430000|2020-11-24 22:53:50|602.65|600.65|602.67|600.67|602.67|600.67|602.63|600.63|4
1606258440000|2020-11-24 22:54:00|602.72|600.72|602.67|600.67|602.73|600.73|602.67|600.67|4
1606258450000|2020-11-24 22:54:10|602.69|600.69|602.81|600.81|602.81|600.81|602.68|600.68|9
1606258460000|2020-11-24 22:54:20|602.82|600.82|602.85|600.85|602.85|600.85|602.82|600.82|2
1606258470000|2020-11-24 22:54:30|602.87|600.87|602.89|600.89|602.89|600.89|602.87|600.87|2
1606258480000|2020-11-24 22:54:40|602.92|600.92|602.98|600.98|602.98|600.98|602.92|600.92|3
1606258490000|2020-11-24 22:54:50|602.99|600.99|603.32|601.32|603.32|601.32|602.99|600.99|15
1606258500000|2020-11-24 22:55:00|603.37|601.37|603.37|601.37|603.37|601.37|603.37|601.37|1
1606258510000|2020-11-24 22:55:10|603.36|601.36|603.24|601.24|603.37|601.37|603.22|601.22|13
1606258520000|2020-11-24 22:55:20|603.25|601.25|603.29|601.29|603.29|601.29|603.24|601.24|9
1606258530000|2020-11-24 22:55:30|603.3|601.3|603.39|601.39|603.4|601.4|603.3|601.3|9
1606258540000|2020-11-24 22:55:40|603.4|601.4|603.48|601.48|603.48|601.48|603.39|601.39|10
1606258550000|2020-11-24 22:55:50|603.53|601.53|603.53|601.53|603.53|601.53|603.53|601.53|1
1606258560000|2020-11-24 22:56:00|603.55|601.55|603.57|601.57|603.57|601.57|603.55|601.55|2
1606258570000|2020-11-24 22:56:10|603.54|601.54|603.57|601.57|603.57|601.57|603.54|601.54|3
1606258580000|2020-11-24 22:56:20|603.6|601.6|603.85|601.85|603.85|601.85|603.6|601.6|4
1606258590000|2020-11-24 22:56:30|603.9|601.9|603.91|601.91|603.91|601.91|603.85|601.85|11
1606258600000|2020-11-24 22:56:40|603.99|601.99|604.14|602.14|604.14|602.14|603.98|601.98|12
1606258610000|2020-11-24 22:56:50|604.13|602.13|604.17|602.17|604.2|602.2|604.13|602.13|5
1606258620000|2020-11-24 22:57:00|604.03|602.03|603.95|601.95|604.03|602.03|603.79|601.79|19
1606258630000|2020-11-24 22:57:10|603.94|601.94|603.64|601.64|603.94|601.94|603.64|601.64|10
1606258640000|2020-11-24 22:57:20|603.61|601.61|603.4|601.4|603.61|601.61|603.39|601.39|11
1606258650000|2020-11-24 22:57:30|603.35|601.35|603.39|601.39|603.39|601.39|603.35|601.35|7
1606258660000|2020-11-24 22:57:40|603.35|601.35|603.37|601.37|603.38|601.38|603.35|601.35|11
1606258670000|2020-11-24 22:57:50|603.38|601.38|603.39|601.39|603.39|601.39|603.36|601.36|6
1606258680000|2020-11-24 22:58:00|603.3|601.3|603.3|601.3|603.32|601.32|603.3|601.3|3
1606258690000|2020-11-24 22:58:10|603.31|601.31|603.28|601.28|603.33|601.33|603.27|601.27|12
1606258700000|2020-11-24 22:58:20|603.29|601.29|603.31|601.31|603.31|601.31|603.29|601.29|3
1606258710000|2020-11-24 22:58:30|603.32|601.32|603.36|601.36|603.36|601.36|603.3|601.3|8
1606258720000|2020-11-24 22:58:40|603.49|601.49|604.04|602.04|604.04|602.04|603.49|601.49|27
1606258730000|2020-11-24 22:58:50|604.06|602.06|604.29|602.29|604.29|602.29|604.06|602.06|7
1606258740000|2020-11-24 22:59:00|604.28|602.28|604.27|602.27|604.28|602.28|604.24|602.24|21
1606258750000|2020-11-24 22:59:10|604.28|602.28|604.23|602.23|604.28|602.28|604.21|602.21|13
1606258760000|2020-11-24 22:59:20|604.22|602.22|604.23|602.23|604.23|602.23|604.22|602.22|2
1606258770000|2020-11-24 22:59:30|604.37|602.37|604.38|602.38|604.38|602.38|604.37|602.37|4
1606258780000|2020-11-24 22:59:40|604.37|602.37|604.35|602.35|604.38|602.38|604.32|602.32|12
1606258790000|2020-11-24 22:59:50|604.36|602.36|604.49|602.49|604.49|602.49|604.36|602.36|5
1606258800000|2020-11-24 23:00:00|604.51|602.51|604.51|602.51|604.51|602.51|604.51|602.51|1
1606258810000|2020-11-24 23:00:10|604.49|602.49|604.89|602.89|604.89|602.89|604.49|602.49|23
1606258820000|2020-11-24 23:00:20|604.88|602.88|604.95|602.95|604.96|602.96|604.88|602.88|8
1606258830000|2020-11-24 23:00:30|604.96|602.96|604.96|602.96|604.96|602.96|604.94|602.94|5
1606258850000|2020-11-24 23:00:50|604.95|602.95|604.95|602.95|604.95|602.95|604.95|602.95|1
1606258860000|2020-11-24 23:01:00|604.96|602.96|605.1|603.1|605.1|603.1|604.96|602.96|5
1606258870000|2020-11-24 23:01:10|605.07|603.07|605.09|603.09|605.09|603.09|605.07|603.07|5
1606258880000|2020-11-24 23:01:20|605.1|603.1|605.1|603.1|605.1|603.1|605.1|603.1|1
1606258890000|2020-11-24 23:01:30|605.11|603.11|605.12|603.12|605.13|603.13|605.1|603.1|7
1606258900000|2020-11-24 23:01:40|605.11|603.11|605.13|603.13|605.13|603.13|605.11|603.11|10
1606258910000|2020-11-24 23:01:50|605.12|603.12|605.11|603.11|605.14|603.14|605.1|603.1|13
1606258920000|2020-11-24 23:02:00|605.12|603.12|605.09|603.09|605.12|603.12|605.08|603.08|8
1606258930000|2020-11-24 23:02:10|605.08|603.08|605.16|603.16|605.16|603.16|605.08|603.08|13
1606258960000|2020-11-24 23:02:40|605.17|603.17|605.16|603.16|605.17|603.17|605.16|603.16|2
1606258970000|2020-11-24 23:02:50|605.17|603.17|605.16|603.16|605.2|603.2|605.16|603.16|6
1606259000000|2020-11-24 23:03:20|605.18|603.18|605.18|603.18|605.18|603.18|605.17|603.17|3
1606259010000|2020-11-24 23:03:30|605.17|603.17|605.14|603.14|605.17|603.17|605.12|603.12|9
1606259020000|2020-11-24 23:03:40|605.15|603.15|605.16|603.16|605.16|603.16|605.15|603.15|4
1606259030000|2020-11-24 23:03:50|605.17|603.17|605.21|603.21|605.21|603.21|605.17|603.17|4
1606259040000|2020-11-24 23:04:00|605.19|603.19|605.03|603.03|605.19|603.19|605.03|603.03|8
1606259050000|2020-11-24 23:04:10|604.89|602.89|604.49|602.49|604.9|602.9|604.49|602.49|17
1606259060000|2020-11-24 23:04:20|604.45|602.45|603.73|601.73|604.45|602.45|603.73|601.73|33
1606259070000|2020-11-24 23:04:30|603.75|601.75|603.35|601.35|603.75|601.75|603.31|601.31|19
1606259080000|2020-11-24 23:04:40|603.24|601.24|603.34|601.34|603.34|601.34|603.24|601.24|8
1606259090000|2020-11-24 23:04:50|603.45|601.45|604.06|602.06|604.06|602.06|603.44|601.44|14
1606259100000|2020-11-24 23:05:00|604.16|602.16|604.15|602.15|604.16|602.16|604.05|602.05|4
1606259110000|2020-11-24 23:05:10|604.17|602.17|604.52|602.52|604.52|602.52|604.17|602.17|13
1606259120000|2020-11-24 23:05:20|604.53|602.53|604.51|602.51|604.53|602.53|604.34|602.34|13
1606259130000|2020-11-24 23:05:30|604.5|602.5|604.82|602.82|604.82|602.82|604.5|602.5|5
1606259140000|2020-11-24 23:05:40|604.85|602.85|605.34|603.34|605.35|603.35|604.81|602.81|14
1606259150000|2020-11-24 23:05:50|605.35|603.35|605.72|603.72|605.74|603.74|605.35|603.35|12
1606259160000|2020-11-24 23:06:00|605.69|603.69|605.21|603.21|605.71|603.71|605.14|603.14|23
1606259170000|2020-11-24 23:06:10|605.22|603.22|604.33|602.33|605.25|603.25|604.32|602.32|25
1606259180000|2020-11-24 23:06:20|604.32|602.32|604.71|602.71|604.74|602.74|604.27|602.27|22
1606259190000|2020-11-24 23:06:30|604.77|602.77|605.25|603.25|605.25|603.25|604.77|602.77|31
1606259200000|2020-11-24 23:06:40|605.27|603.27|605.28|603.28|605.35|603.35|605.27|603.27|21
1606259210000|2020-11-24 23:06:50|605.3|603.3|605.27|603.27|605.3|603.3|605.27|603.27|3
1606259220000|2020-11-24 23:07:00|605.05|603.05|605.07|603.07|605.07|603.07|605.05|603.05|2
1606259230000|2020-11-24 23:07:10|605.08|603.08|605.1|603.1|605.11|603.11|605.08|603.08|3
1606259240000|2020-11-24 23:07:20|605.06|603.06|604.26|602.26|605.06|603.06|604.17|602.17|29
1606259250000|2020-11-24 23:07:30|604.31|602.31|604.25|602.25|604.31|602.31|604.2|602.2|22
1606259260000|2020-11-24 23:07:40|604.27|602.27|604.53|602.53|604.57|602.57|604.23|602.23|16
1606259270000|2020-11-24 23:07:50|604.64|602.64|605.18|603.18|605.18|603.18|604.64|602.64|11
1606259280000|2020-11-24 23:08:00|605.17|603.17|605.2|603.2|605.2|603.2|605.17|603.17|3
1606259290000|2020-11-24 23:08:10|605.19|603.19|605.04|603.04|605.19|603.19|605.03|603.03|15
1606259300000|2020-11-24 23:08:20|605.02|603.02|604.83|602.83|605.02|603.02|604.83|602.83|6
1606259310000|2020-11-24 23:08:30|604.82|602.82|604.94|602.94|604.94|602.94|604.79|602.79|12
1606259320000|2020-11-24 23:08:40|604.95|602.95|605.09|603.09|605.09|603.09|604.95|602.95|5
1606259330000|2020-11-24 23:08:50|605.08|603.08|604.58|602.58|605.09|603.09|604.58|602.58|18
1606259340000|2020-11-24 23:09:00|604.49|602.49|604.21|602.21|604.49|602.49|604.21|602.21|30
1606259350000|2020-11-24 23:09:10|604.18|602.18|604.57|602.57|604.57|602.57|604.06|602.06|24
1606259360000|2020-11-24 23:09:20|604.56|602.56|604.72|602.72|604.72|602.72|604.47|602.47|26
1606259370000|2020-11-24 23:09:30|604.76|602.76|605.03|603.03|605.03|603.03|604.76|602.76|4
1606259380000|2020-11-24 23:09:40|605.08|603.08|605.14|603.14|605.14|603.14|605.05|603.05|6
1606259390000|2020-11-24 23:09:50|605.24|603.24|605.44|603.44|605.44|603.44|605.21|603.21|6
1606259400000|2020-11-24 23:10:00|605.46|603.46|605.4|603.4|605.48|603.48|605.4|603.4|4
1606259410000|2020-11-24 23:10:10|605.35|603.35|604.89|602.89|605.35|603.35|604.89|602.89|15
1606259420000|2020-11-24 23:10:20|604.95|602.95|604.58|602.58|604.95|602.95|604.5|602.5|15
1606259430000|2020-11-24 23:10:30|604.66|602.66|604.59|602.59|604.69|602.69|604.59|602.59|14
1606259440000|2020-11-24 23:10:40|604.62|602.62|604.66|602.66|604.67|602.67|604.62|602.62|8
1606259450000|2020-11-24 23:10:50|604.65|602.65|604.11|602.11|604.66|602.66|604.11|602.11|24
1606259460000|2020-11-24 23:11:00|604.13|602.13|604.43|602.43|604.64|602.64|604.13|602.13|17
1606259470000|2020-11-24 23:11:10|604.44|602.44|605.02|603.02|605.02|603.02|604.44|602.44|11
1606259480000|2020-11-24 23:11:20|605.06|603.06|605.45|603.45|605.45|603.45|605.05|603.05|7
1606259490000|2020-11-24 23:11:30|605.48|603.48|605.4|603.4|605.48|603.48|605.36|603.36|11
1606259500000|2020-11-24 23:11:40|605.39|603.39|605.41|603.41|605.42|603.42|605.39|603.39|3
1606259510000|2020-11-24 23:11:50|605.36|603.36|605.12|603.12|605.36|603.36|605.12|603.12|21
1606259520000|2020-11-24 23:12:00|605.11|603.11|604.52|602.52|605.14|603.14|604.52|602.52|26
1606259530000|2020-11-24 23:12:10|604.49|602.49|605.41|603.41|605.41|603.41|604.35|602.35|33
1606259540000|2020-11-24 23:12:20|605.48|603.48|605.48|603.48|605.48|603.48|605.47|603.47|3
1606259550000|2020-11-24 23:12:30|605.49|603.49|605.56|603.56|605.58|603.58|605.48|603.48|10
1606259560000|2020-11-24 23:12:40|605.54|603.54|605.3|603.3|605.58|603.58|605.3|603.3|13
1606259570000|2020-11-24 23:12:50|605.41|603.41|605.52|603.52|605.52|603.52|605.38|603.38|6
1606259580000|2020-11-24 23:13:00|605.48|603.48|605.62|603.62|605.62|603.62|605.48|603.48|6
1606259590000|2020-11-24 23:13:10|605.59|603.59|605.61|603.61|605.67|603.67|605.59|603.59|7
1606259600000|2020-11-24 23:13:20|605.59|603.59|605.75|603.75|605.75|603.75|605.5|603.5|20
1606259610000|2020-11-24 23:13:30|605.63|603.63|605.85|603.85|605.86|603.86|605.63|603.63|17
1606259620000|2020-11-24 23:13:40|605.87|603.87|605.91|603.91|605.91|603.91|605.86|603.86|4
1606259630000|2020-11-24 23:13:50|605.92|603.92|606.09|604.09|606.09|604.09|605.92|603.92|6
1606259640000|2020-11-24 23:14:00|606.08|604.08|606.01|604.01|606.08|604.08|605.98|603.98|4
1606259650000|2020-11-24 23:14:10|606.02|604.02|605.89|603.89|606.11|604.11|605.86|603.86|14
1606259660000|2020-11-24 23:14:20|605.87|603.87|606.14|604.14|606.14|604.14|605.87|603.87|6
1606259670000|2020-11-24 23:14:30|606.12|604.12|606.29|604.29|606.29|604.29|606.12|604.12|11
1606259680000|2020-11-24 23:14:40|606.31|604.31|605.97|603.97|606.31|604.31|605.97|603.97|9
1606259690000|2020-11-24 23:14:50|605.73|603.73|605.59|603.59|605.73|603.73|605.42|603.42|22
1606259700000|2020-11-24 23:15:00|605.66|603.66|605.25|603.25|605.66|603.66|605.25|603.25|15
1606259710000|2020-11-24 23:15:10|605.26|603.26|605.41|603.41|605.41|603.41|605.06|603.06|20
1606259720000|2020-11-24 23:15:20|605.44|603.44|605.11|603.11|605.44|603.44|605.06|603.06|22
1606259730000|2020-11-24 23:15:30|605.13|603.13|605.13|603.13|605.33|603.33|605.13|603.13|19
1606259740000|2020-11-24 23:15:40|605.14|603.14|605.49|603.49|605.49|603.49|605.1|603.1|19
1606259750000|2020-11-24 23:15:50|605.46|603.46|605.28|603.28|605.46|603.46|605.17|603.17|24
1606259760000|2020-11-24 23:16:00|605.27|603.27|605.12|603.12|605.27|603.27|605.08|603.08|22
1606259770000|2020-11-24 23:16:10|605.11|603.11|605.26|603.26|605.26|603.26|605.07|603.07|12
1606259780000|2020-11-24 23:16:20|605.32|603.32|605.49|603.49|605.49|603.49|605.28|603.28|14
1606259790000|2020-11-24 23:16:30|605.55|603.55|605.6|603.6|605.6|603.6|605.49|603.49|7
1606259800000|2020-11-24 23:16:40|605.61|603.61|605.95|603.95|605.95|603.95|605.61|603.61|10
1606259810000|2020-11-24 23:16:50|606.01|604.01|606.16|604.16|606.17|604.17|606.01|604.01|6
1606259820000|2020-11-24 23:17:00|606.21|604.21|606.69|604.69|606.71|604.71|606.21|604.21|15
1606259830000|2020-11-24 23:17:10|606.78|604.78|606.73|604.73|606.8|604.8|606.56|604.56|13
1606259840000|2020-11-24 23:17:20|606.71|604.71|606.62|604.62|606.75|604.75|606.62|604.62|7
1606259850000|2020-11-24 23:17:30|606.59|604.59|606.4|604.4|606.62|604.62|606.29|604.29|23
1606259860000|2020-11-24 23:17:40|606.42|604.42|606.27|604.27|606.7|604.7|606.26|604.26|27
1606259870000|2020-11-24 23:17:50|606.25|604.25|606.53|604.53|606.59|604.59|606.19|604.19|28
1606259880000|2020-11-24 23:18:00|606.51|604.51|606.67|604.67|606.67|604.67|606.29|604.29|10
1606259890000|2020-11-24 23:18:10|606.69|604.69|606.93|604.93|606.93|604.93|606.69|604.69|12
1606259900000|2020-11-24 23:18:20|606.92|604.92|606.9|604.9|606.93|604.93|606.82|604.82|14
1606259910000|2020-11-24 23:18:30|606.96|604.96|606.89|604.89|607.02|605.02|606.88|604.88|8
1606259920000|2020-11-24 23:18:40|606.86|604.86|606.84|604.84|606.92|604.92|606.84|604.84|20
1606259930000|2020-11-24 23:18:50|606.9|604.9|606.26|604.26|606.9|604.9|606.26|604.26|17
1606259940000|2020-11-24 23:19:00|606.25|604.25|606.53|604.53|606.53|604.53|606.25|604.25|9
1606259950000|2020-11-24 23:19:10|606.54|604.54|606.56|604.56|606.71|604.71|606.52|604.52|14
1606259960000|2020-11-24 23:19:20|606.57|604.57|606.49|604.49|606.63|604.63|606.46|604.46|12
1606259970000|2020-11-24 23:19:30|606.48|604.48|606.59|604.59|606.61|604.61|606.48|604.48|14
1606259980000|2020-11-24 23:19:40|606.62|604.62|606.91|604.91|606.91|604.91|606.62|604.62|15
1606259990000|2020-11-24 23:19:50|606.92|604.92|606.75|604.75|606.99|604.99|606.75|604.75|13
1606260000000|2020-11-24 23:20:00|606.7|604.7|606.55|604.55|606.77|604.77|606.5|604.5|21
1606260010000|2020-11-24 23:20:10|606.56|604.56|606.88|604.88|606.88|604.88|606.54|604.54|14
1606260020000|2020-11-24 23:20:20|606.92|604.92|606.91|604.91|606.92|604.92|606.87|604.87|8
1606260030000|2020-11-24 23:20:30|606.9|604.9|606.92|604.92|606.92|604.92|606.79|604.79|17
1606260040000|2020-11-24 23:20:40|606.96|604.96|607.05|605.05|607.19|605.19|606.96|604.96|10
1606260050000|2020-11-24 23:20:50|606.97|604.97|606.91|604.91|606.97|604.97|606.87|604.87|10
1606260060000|2020-11-24 23:21:00|606.88|604.88|606.84|604.84|606.91|604.91|606.82|604.82|11
1606260070000|2020-11-24 23:21:10|606.8|604.8|606.91|604.91|606.91|604.91|606.79|604.79|16
1606260080000|2020-11-24 23:21:20|607|605|606.79|604.79|607|605|606.79|604.79|6
1606260090000|2020-11-24 23:21:30|606.7|604.7|606.55|604.55|606.72|604.72|606.54|604.54|16
1606260100000|2020-11-24 23:21:40|606.46|604.46|606.38|604.38|606.49|604.49|606.31|604.31|18
1606260110000|2020-11-24 23:21:50|606.34|604.34|606.33|604.33|606.41|604.41|606.15|604.15|13
1606260120000|2020-11-24 23:22:00|606.36|604.36|606.31|604.31|606.46|604.46|606.3|604.3|21
1606260130000|2020-11-24 23:22:10|606.32|604.32|606.63|604.63|606.63|604.63|606.32|604.32|15
1606260140000|2020-11-24 23:22:20|606.65|604.65|606.65|604.65|606.69|604.69|606.63|604.63|9
1606260150000|2020-11-24 23:22:30|606.56|604.56|606.67|604.67|606.67|604.67|606.51|604.51|11
1606260160000|2020-11-24 23:22:40|606.65|604.65|606.59|604.59|606.65|604.65|606.55|604.55|11
1606260170000|2020-11-24 23:22:50|606.58|604.58|606.63|604.63|606.72|604.72|606.58|604.58|18
1606260180000|2020-11-24 23:23:00|606.64|604.64|606.68|604.68|606.71|604.71|606.64|604.64|13
1606260190000|2020-11-24 23:23:10|606.69|604.69|606.68|604.68|606.72|604.72|606.68|604.68|8
1606260200000|2020-11-24 23:23:20|606.67|604.67|606.55|604.55|606.69|604.69|606.55|604.55|5
1606260210000|2020-11-24 23:23:30|606.53|604.53|606.53|604.53|606.53|604.53|606.32|604.32|8
1606260220000|2020-11-24 23:23:40|606.57|604.57|606.51|604.51|606.57|604.57|606.51|604.51|6
1606260230000|2020-11-24 23:23:50|606.55|604.55|606.17|604.17|606.55|604.55|606.17|604.17|9
1606260240000|2020-11-24 23:24:00|606.18|604.18|606.13|604.13|606.19|604.19|606.12|604.12|9
1606260250000|2020-11-24 23:24:10|606.12|604.12|605.82|603.82|606.13|604.13|605.82|603.82|17
1606260260000|2020-11-24 23:24:20|605.72|603.72|605.97|603.97|605.97|603.97|605.64|603.64|11
1606260270000|2020-11-24 23:24:30|606.02|604.02|606.01|604.01|606.05|604.05|605.99|603.99|6
1606260280000|2020-11-24 23:24:40|606|604|605.95|603.95|606.01|604.01|605.88|603.88|18
1606260290000|2020-11-24 23:24:50|605.98|603.98|605.98|603.98|605.98|603.98|605.98|603.98|1
1606260300000|2020-11-24 23:25:00|605.93|603.93|605.94|603.94|605.94|603.94|605.88|603.88|21
1606260310000|2020-11-24 23:25:10|605.91|603.91|605.84|603.84|605.96|603.96|605.78|603.78|28
1606260320000|2020-11-24 23:25:20|605.86|603.86|605.89|603.89|605.93|603.93|605.85|603.85|14
1606260330000|2020-11-24 23:25:30|605.9|603.9|606.05|604.05|606.05|604.05|605.9|603.9|8
1606260340000|2020-11-24 23:25:40|606.04|604.04|605.91|603.91|606.04|604.04|605.91|603.91|5
1606260350000|2020-11-24 23:25:50|605.9|603.9|605.62|603.62|605.9|603.9|605.62|603.62|14
1606260360000|2020-11-24 23:26:00|605.66|603.66|605.45|603.45|605.66|603.66|605.3|603.3|16
1606260370000|2020-11-24 23:26:10|605.46|603.46|605.87|603.87|605.87|603.87|605.45|603.45|23
1606260380000|2020-11-24 23:26:20|605.83|603.83|605.87|603.87|605.87|603.87|605.83|603.83|8
1606260390000|2020-11-24 23:26:30|605.88|603.88|605.94|603.94|605.94|603.94|605.86|603.86|13
1606260400000|2020-11-24 23:26:40|605.95|603.95|605.88|603.88|605.95|603.95|605.85|603.85|10
1606260410000|2020-11-24 23:26:50|605.89|603.89|606.16|604.16|606.24|604.24|605.89|603.89|22
1606260420000|2020-11-24 23:27:00|606.14|604.14|606.36|604.36|606.4|604.4|606.14|604.14|17
1606260430000|2020-11-24 23:27:10|606.37|604.37|606.41|604.41|606.42|604.42|606.32|604.32|9
1606260440000|2020-11-24 23:27:20|606.4|604.4|606.43|604.43|606.44|604.44|606.39|604.39|18
1606260450000|2020-11-24 23:27:30|606.42|604.42|606.42|604.42|606.46|604.46|606.4|604.4|16
1606260460000|2020-11-24 23:27:40|606.45|604.45|606.49|604.49|606.51|604.51|606.42|604.42|12
1606260470000|2020-11-24 23:27:50|606.42|604.42|606.53|604.53|606.53|604.53|606.4|604.4|22
1606260480000|2020-11-24 23:28:00|606.55|604.55|606.29|604.29|606.55|604.55|606.27|604.27|8
1606260490000|2020-11-24 23:28:10|606.28|604.28|606.19|604.19|606.28|604.28|606.14|604.14|10
1606260500000|2020-11-24 23:28:20|606.14|604.14|605.67|603.67|606.14|604.14|605.56|603.56|17
1606260510000|2020-11-24 23:28:30|605.7|603.7|605.8|603.8|605.82|603.82|605.69|603.69|17
1606260520000|2020-11-24 23:28:40|605.77|603.77|605.91|603.91|605.91|603.91|605.77|603.77|10
1606260530000|2020-11-24 23:28:50|605.95|603.95|605.75|603.75|605.95|603.95|605.75|603.75|7
1606260540000|2020-11-24 23:29:00|605.69|603.69|605.83|603.83|605.84|603.84|605.65|603.65|12
1606260550000|2020-11-24 23:29:10|605.84|603.84|606.02|604.02|606.03|604.03|605.83|603.83|20
1606260560000|2020-11-24 23:29:20|606.19|604.19|606.26|604.26|606.27|604.27|606.18|604.18|13
1606260570000|2020-11-24 23:29:30|606.23|604.23|606.12|604.12|606.23|604.23|606.12|604.12|10
1606260580000|2020-11-24 23:29:40|606.05|604.05|606.18|604.18|606.18|604.18|606.05|604.05|16
1606260590000|2020-11-24 23:29:50|606.17|604.17|605.73|603.73|606.18|604.18|605.72|603.72|13
1606260600000|2020-11-24 23:30:00|605.75|603.75|605.79|603.79|605.79|603.79|605.75|603.75|7
1606260610000|2020-11-24 23:30:10|605.8|603.8|605.77|603.77|605.81|603.81|605.76|603.76|19
1606260620000|2020-11-24 23:30:20|605.8|603.8|605.83|603.83|605.83|603.83|605.8|603.8|6
1606260630000|2020-11-24 23:30:30|605.84|603.84|605.93|603.93|605.97|603.97|605.84|603.84|5
1606260640000|2020-11-24 23:30:40|605.91|603.91|606.02|604.02|606.04|604.04|605.85|603.85|11
1606260650000|2020-11-24 23:30:50|606.03|604.03|605.79|603.79|606.05|604.05|605.77|603.77|9
1606260660000|2020-11-24 23:31:00|605.8|603.8|605.93|603.93|605.96|603.96|605.8|603.8|10
1606260670000|2020-11-24 23:31:10|605.95|603.95|605.89|603.89|605.95|603.95|605.85|603.85|9
1606260680000|2020-11-24 23:31:20|605.88|603.88|605.96|603.96|605.96|603.96|605.88|603.88|11
1606260690000|2020-11-24 23:31:30|605.97|603.97|606.05|604.05|606.05|604.05|605.97|603.97|4
1606260700000|2020-11-24 23:31:40|606.18|604.18|606.1|604.1|606.21|604.21|606.1|604.1|5
1606260710000|2020-11-24 23:31:50|606.12|604.12|605.83|603.83|606.12|604.12|605.83|603.83|9
1606260720000|2020-11-24 23:32:00|605.87|603.87|605.9|603.9|605.9|603.9|605.83|603.83|10
1606260730000|2020-11-24 23:32:10|605.91|603.91|605.92|603.92|605.99|603.99|605.91|603.91|7
1606260740000|2020-11-24 23:32:20|605.9|603.9|605.9|603.9|605.94|603.94|605.88|603.88|15
1606260750000|2020-11-24 23:32:30|605.91|603.91|605.97|603.97|605.97|603.97|605.88|603.88|17
1606260760000|2020-11-24 23:32:40|605.99|603.99|606.05|604.05|606.05|604.05|605.96|603.96|8
1606260770000|2020-11-24 23:32:50|606.04|604.04|605.94|603.94|606.04|604.04|605.91|603.91|7
1606260780000|2020-11-24 23:33:00|605.95|603.95|605.78|603.78|605.96|603.96|605.78|603.78|18
1606260790000|2020-11-24 23:33:10|605.75|603.75|605.82|603.82|605.85|603.85|605.7|603.7|14
1606260800000|2020-11-24 23:33:20|605.8|603.8|606.03|604.03|606.04|604.04|605.8|603.8|26
1606260810000|2020-11-24 23:33:30|606.04|604.04|606.03|604.03|606.05|604.05|605.97|603.97|15
1606260820000|2020-11-24 23:33:40|606.01|604.01|605.69|603.69|606.01|604.01|605.69|603.69|25
1606260830000|2020-11-24 23:33:50|605.7|603.7|605.55|603.55|605.7|603.7|605.45|603.45|11
1606260840000|2020-11-24 23:34:00|605.68|603.68|605.54|603.54|605.7|603.7|605.5|603.5|20
1606260850000|2020-11-24 23:34:10|605.47|603.47|605.23|603.23|605.47|603.47|605.23|603.23|15
1606260860000|2020-11-24 23:34:20|605.24|603.24|605.25|603.25|605.48|603.48|605.23|603.23|17
1606260870000|2020-11-24 23:34:30|605.23|603.23|605.12|603.12|605.3|603.3|605.12|603.12|17
1606260880000|2020-11-24 23:34:40|605.16|603.16|605.23|603.23|605.35|603.35|605.16|603.16|9
1606260890000|2020-11-24 23:34:50|605.18|603.18|605.3|603.3|605.35|603.35|605.14|603.14|16
1606260900000|2020-11-24 23:35:00|605.33|603.33|605.79|603.79|605.79|603.79|605.33|603.33|24
1606260910000|2020-11-24 23:35:10|605.75|603.75|605.53|603.53|605.82|603.82|605.53|603.53|10
1606260920000|2020-11-24 23:35:20|605.55|603.55|605.58|603.58|605.58|603.58|605.37|603.37|16
1606260930000|2020-11-24 23:35:30|605.59|603.59|605.73|603.73|605.78|603.78|605.58|603.58|10
1606260940000|2020-11-24 23:35:40|605.77|603.77|605.82|603.82|605.82|603.82|605.74|603.74|16
1606260950000|2020-11-24 23:35:50|605.83|603.83|605.7|603.7|605.84|603.84|605.7|603.7|8
1606260960000|2020-11-24 23:36:00|605.71|603.71|605.47|603.47|605.74|603.74|605.47|603.47|14
1606260970000|2020-11-24 23:36:10|605.45|603.45|605.29|603.29|605.45|603.45|605.29|603.29|13
1606260980000|2020-11-24 23:36:20|605.32|603.32|605.48|603.48|605.57|603.57|605.32|603.32|13
1606260990000|2020-11-24 23:36:30|605.47|603.47|605.36|603.36|605.47|603.47|605.36|603.36|6
1606261000000|2020-11-24 23:36:40|605.32|603.32|605.27|603.27|605.32|603.32|605.23|603.23|7
1606261010000|2020-11-24 23:36:50|605.23|603.23|605.23|603.23|605.26|603.26|605.22|603.22|12
1606261020000|2020-11-24 23:37:00|605.21|603.21|605.31|603.31|605.31|603.31|605.21|603.21|12
1606261030000|2020-11-24 23:37:10|605.29|603.29|605.26|603.26|605.29|603.29|605.17|603.17|15
1606261040000|2020-11-24 23:37:20|605.27|603.27|605.04|603.04|605.29|603.29|605.04|603.04|19
1606261050000|2020-11-24 23:37:30|605.06|603.06|605.14|603.14|605.22|603.22|605.06|603.06|19
1606261060000|2020-11-24 23:37:40|605.12|603.12|605.06|603.06|605.15|603.15|605.04|603.04|14
1606261070000|2020-11-24 23:37:50|605.1|603.1|605.15|603.15|605.15|603.15|605.1|603.1|3
1606261080000|2020-11-24 23:38:00|605.17|603.17|604.89|602.89|605.19|603.19|604.89|602.89|10
1606261090000|2020-11-24 23:38:10|604.88|602.88|604.87|602.87|604.9|602.9|604.83|602.83|10
1606261100000|2020-11-24 23:38:20|604.84|602.84|604.95|602.95|604.96|602.96|604.84|602.84|14
1606261110000|2020-11-24 23:38:30|604.96|602.96|605.27|603.27|605.33|603.33|604.96|602.96|12
1606261120000|2020-11-24 23:38:40|605.26|603.26|605.27|603.27|605.27|603.27|605.22|603.22|15
1606261130000|2020-11-24 23:38:50|605.26|603.26|605.25|603.25|605.26|603.26|605.25|603.25|10
1606261140000|2020-11-24 23:39:00|605.26|603.26|605.36|603.36|605.36|603.36|605.26|603.26|9
1606261150000|2020-11-24 23:39:10|605.35|603.35|605.19|603.19|605.36|603.36|605.16|603.16|11
1606261160000|2020-11-24 23:39:20|605.2|603.2|605.2|603.2|605.23|603.23|605.11|603.11|26
1606261170000|2020-11-24 23:39:30|605.23|603.23|605.23|603.23|605.23|603.23|605.17|603.17|17
1606261180000|2020-11-24 23:39:40|605.27|603.27|605.43|603.43|605.43|603.43|605.27|603.27|5
1606261190000|2020-11-24 23:39:50|605.45|603.45|605.69|603.69|605.72|603.72|605.45|603.45|10
1606261200000|2020-11-24 23:40:00|605.66|603.66|605.62|603.62|605.74|603.74|605.62|603.62|28
1606261210000|2020-11-24 23:40:10|605.67|603.67|605.27|603.27|605.67|603.67|605.25|603.25|20
1606261220000|2020-11-24 23:40:20|605.26|603.26|605.27|603.27|605.3|603.3|605.26|603.26|16
1606261230000|2020-11-24 23:40:30|605.3|603.3|605.33|603.33|605.33|603.33|605.28|603.28|14
1606261240000|2020-11-24 23:40:40|605.32|603.32|605.31|603.31|605.35|603.35|605.29|603.29|8
1606261250000|2020-11-24 23:40:50|605.29|603.29|605.24|603.24|605.29|603.29|605.19|603.19|4
1606261260000|2020-11-24 23:41:00|605.19|603.19|605.19|603.19|605.22|603.22|605.19|603.19|7
1606261270000|2020-11-24 23:41:10|605.17|603.17|604.66|602.66|605.17|603.17|604.66|602.66|11
1606261280000|2020-11-24 23:41:20|604.61|602.61|604.56|602.56|604.65|602.65|604.54|602.54|13
1606261290000|2020-11-24 23:41:30|604.58|602.58|604.64|602.64|604.64|602.64|604.55|602.55|14
1606261300000|2020-11-24 23:41:40|604.6|602.6|604.42|602.42|604.6|602.6|604.42|602.42|9
1606261310000|2020-11-24 23:41:50|604.43|602.43|604.43|602.43|604.43|602.43|604.43|602.43|1
1606261320000|2020-11-24 23:42:00|604.4|602.4|604.25|602.25|604.47|602.47|604.25|602.25|10
1606261330000|2020-11-24 23:42:10|604.18|602.18|604.46|602.46|604.46|602.46|604.18|602.18|12
1606261340000|2020-11-24 23:42:20|604.45|602.45|604.44|602.44|604.47|602.47|604.41|602.41|16
1606261350000|2020-11-24 23:42:30|604.43|602.43|604.7|602.7|604.7|602.7|604.42|602.42|23
1606261360000|2020-11-24 23:42:40|604.68|602.68|604.67|602.67|604.73|602.73|604.63|602.63|22
1606261370000|2020-11-24 23:42:50|604.64|602.64|604.93|602.93|605.05|603.05|604.61|602.61|27
1606261380000|2020-11-24 23:43:00|604.99|602.99|605.43|603.43|605.44|603.44|604.99|602.99|11
1606261390000|2020-11-24 23:43:10|605.42|603.42|605.3|603.3|605.43|603.43|605.3|603.3|15
1606261400000|2020-11-24 23:43:20|605.31|603.31|605.32|603.32|605.33|603.33|605.25|603.25|15
1606261410000|2020-11-24 23:43:30|605.24|603.24|605.21|603.21|605.24|603.24|605.02|603.02|14
1606261420000|2020-11-24 23:43:40|605.2|603.2|605.07|603.07|605.21|603.21|605.07|603.07|20
1606261430000|2020-11-24 23:43:50|604.99|602.99|605.11|603.11|605.11|603.11|604.99|602.99|8
1606261440000|2020-11-24 23:44:00|605.14|603.14|605.62|603.62|605.62|603.62|605.14|603.14|11
1606261450000|2020-11-24 23:44:10|605.65|603.65|605.6|603.6|605.69|603.69|605.46|603.46|26
1606261460000|2020-11-24 23:44:20|605.56|603.56|605.42|603.42|605.57|603.57|605.4|603.4|20
1606261470000|2020-11-24 23:44:30|605.36|603.36|605.17|603.17|605.36|603.36|605.17|603.17|20
1606261480000|2020-11-24 23:44:40|605.14|603.14|605.07|603.07|605.25|603.25|605.07|603.07|14
1606261490000|2020-11-24 23:44:50|605.06|603.06|605.09|603.09|605.11|603.11|605.06|603.06|13
1606261500000|2020-11-24 23:45:00|605.02|603.02|605.45|603.45|605.45|603.45|605.02|603.02|11
1606261510000|2020-11-24 23:45:10|605.56|603.56|605.71|603.71|605.78|603.78|605.56|603.56|14
1606261520000|2020-11-24 23:45:20|605.67|603.67|605.76|603.76|605.76|603.76|605.54|603.54|17
1606261530000|2020-11-24 23:45:30|605.77|603.77|605.95|603.95|605.95|603.95|605.76|603.76|11
1606261540000|2020-11-24 23:45:40|605.98|603.98|605.94|603.94|605.98|603.98|605.88|603.88|6
1606261550000|2020-11-24 23:45:50|605.95|603.95|605.89|603.89|605.95|603.95|605.87|603.87|24
1606261560000|2020-11-24 23:46:00|605.88|603.88|605.97|603.97|606.14|604.14|605.87|603.87|16
1606261570000|2020-11-24 23:46:10|605.98|603.98|605.97|603.97|605.98|603.98|605.96|603.96|5
1606261580000|2020-11-24 23:46:20|605.98|603.98|606.11|604.11|606.19|604.19|605.98|603.98|8
1606261590000|2020-11-24 23:46:30|606.1|604.1|605.96|603.96|606.1|604.1|605.95|603.95|6
1606261600000|2020-11-24 23:46:40|606|604|605.99|603.99|606|604|605.96|603.96|3
1606261610000|2020-11-24 23:46:50|605.97|603.97|605.97|603.97|605.97|603.97|605.97|603.97|1
1606261620000|2020-11-24 23:47:00|605.99|603.99|606.13|604.13|606.13|604.13|605.99|603.99|6
1606261630000|2020-11-24 23:47:10|606.14|604.14|606.2|604.2|606.22|604.22|606.14|604.14|11
1606261640000|2020-11-24 23:47:20|606.23|604.23|605.99|603.99|606.23|604.23|605.99|603.99|5
1606261650000|2020-11-24 23:47:30|606.01|604.01|606.07|604.07|606.07|604.07|605.81|603.81|19
1606261660000|2020-11-24 23:47:40|606.03|604.03|606.09|604.09|606.09|604.09|606.03|604.03|13
1606261670000|2020-11-24 23:47:50|606.08|604.08|606.17|604.17|606.18|604.18|606.04|604.04|18
1606261680000|2020-11-24 23:48:00|606.15|604.15|606.18|604.18|606.2|604.2|606.14|604.14|12
1606261690000|2020-11-24 23:48:10|606.16|604.16|606.02|604.02|606.2|604.2|606.01|604.01|20
1606261700000|2020-11-24 23:48:20|606.01|604.01|606.04|604.04|606.07|604.07|606.01|604.01|16
1606261710000|2020-11-24 23:48:30|606.03|604.03|606.08|604.08|606.08|604.08|605.97|603.97|11
1606261720000|2020-11-24 23:48:40|606.07|604.07|605.86|603.86|606.08|604.08|605.85|603.85|10
1606261730000|2020-11-24 23:48:50|605.87|603.87|606.1|604.1|606.1|604.1|605.84|603.84|10
1606261740000|2020-11-24 23:49:00|606.05|604.05|605.89|603.89|606.08|604.08|605.89|603.89|24
1606261750000|2020-11-24 23:49:10|605.88|603.88|605.87|603.87|605.91|603.91|605.84|603.84|11
1606261760000|2020-11-24 23:49:20|605.84|603.84|605.88|603.88|605.88|603.88|605.84|603.84|9
1606261770000|2020-11-24 23:49:30|605.97|603.97|605.81|603.81|605.98|603.98|605.81|603.81|14
1606261780000|2020-11-24 23:49:40|605.78|603.78|605.56|603.56|605.78|603.78|605.55|603.55|20
1606261790000|2020-11-24 23:49:50|605.52|603.52|605.63|603.63|605.63|603.63|605.52|603.52|19
1606261800000|2020-11-24 23:50:00|605.65|603.65|605.59|603.59|605.67|603.67|605.52|603.52|24
1606261810000|2020-11-24 23:50:10|605.6|603.6|605.58|603.58|605.61|603.61|605.58|603.58|10
1606261820000|2020-11-24 23:50:20|605.6|603.6|605.51|603.51|605.62|603.62|605.51|603.51|20
1606261830000|2020-11-24 23:50:30|605.52|603.52|605.55|603.55|605.57|603.57|605.49|603.49|14
1606261840000|2020-11-24 23:50:40|605.49|603.49|605.53|603.53|605.53|603.53|605.47|603.47|18
1606261850000|2020-11-24 23:50:50|605.58|603.58|605.71|603.71|605.83|603.83|605.58|603.58|20
1606261860000|2020-11-24 23:51:00|605.74|603.74|605.56|603.56|605.81|603.81|605.56|603.56|13
1606261870000|2020-11-24 23:51:10|605.55|603.55|605.17|603.17|605.55|603.55|605.14|603.14|24
1606261880000|2020-11-24 23:51:20|605.28|603.28|605.14|603.14|605.29|603.29|605.14|603.14|20
1606261890000|2020-11-24 23:51:30|605.1|603.1|604.6|602.6|605.1|603.1|604.6|602.6|12
1606261900000|2020-11-24 23:51:40|604.59|602.59|604.55|602.55|604.65|602.65|604.42|602.42|19
1606261910000|2020-11-24 23:51:50|604.65|602.65|605.01|603.01|605.01|603.01|604.65|602.65|27
1606261920000|2020-11-24 23:52:00|605.11|603.11|605.05|603.05|605.17|603.17|604.91|602.91|28
1606261930000|2020-11-24 23:52:10|605.08|603.08|604.91|602.91|605.25|603.25|604.91|602.91|24
1606261940000|2020-11-24 23:52:20|604.92|602.92|604.83|602.83|604.92|602.92|604.83|602.83|19
1606261950000|2020-11-24 23:52:30|604.73|602.73|604.84|602.84|604.85|602.85|604.72|602.72|11
1606261960000|2020-11-24 23:52:40|604.85|602.85|604.9|602.9|604.9|602.9|604.85|602.85|5
1606261970000|2020-11-24 23:52:50|604.92|602.92|605.08|603.08|605.2|603.2|604.92|602.92|21
1606261980000|2020-11-24 23:53:00|605.07|603.07|604.93|602.93|605.07|603.07|604.93|602.93|4
1606261990000|2020-11-24 23:53:10|604.92|602.92|604.9|602.9|604.92|602.92|604.9|602.9|4
1606262000000|2020-11-24 23:53:20|604.75|602.75|604.8|602.8|604.8|602.8|604.75|602.75|4
1606262010000|2020-11-24 23:53:30|604.78|602.78|604.53|602.53|604.81|602.81|604.53|602.53|21
1606262020000|2020-11-24 23:53:40|604.48|602.48|604.46|602.46|604.49|602.49|604.37|602.37|12
1606262030000|2020-11-24 23:53:50|604.48|602.48|604.44|602.44|604.56|602.56|604.44|602.44|12
1606262040000|2020-11-24 23:54:00|604.4|602.4|604.57|602.57|604.57|602.57|604.3|602.3|21
1606262050000|2020-11-24 23:54:10|604.47|602.47|604.5|602.5|604.5|602.5|604.47|602.47|5
1606262060000|2020-11-24 23:54:20|604.48|602.48|604.38|602.38|604.49|602.49|604.38|602.38|8
1606262070000|2020-11-24 23:54:30|604.4|602.4|604.38|602.38|604.47|602.47|604.17|602.17|20
1606262080000|2020-11-24 23:54:40|604.33|602.33|603.91|601.91|604.33|602.33|603.91|601.91|23
1606262090000|2020-11-24 23:54:50|603.87|601.87|603.9|601.9|603.9|601.9|603.83|601.83|6
1606262100000|2020-11-24 23:55:00|603.87|601.87|603.76|601.76|603.87|601.87|603.76|601.76|3
1606262110000|2020-11-24 23:55:10|603.77|601.77|603.84|601.84|603.84|601.84|603.77|601.77|7
1606262120000|2020-11-24 23:55:20|603.9|601.9|603.81|601.81|603.9|601.9|603.8|601.8|25
1606262130000|2020-11-24 23:55:30|603.8|601.8|603.84|601.84|603.85|601.85|603.8|601.8|14
1606262140000|2020-11-24 23:55:40|603.9|601.9|603.85|601.85|603.9|601.9|603.8|601.8|13
1606262150000|2020-11-24 23:55:50|603.83|601.83|603.88|601.88|603.88|601.88|603.82|601.82|6
1606262160000|2020-11-24 23:56:00|603.94|601.94|603.96|601.96|603.96|601.96|603.94|601.94|2
1606262170000|2020-11-24 23:56:10|603.97|601.97|604.49|602.49|604.5|602.5|603.97|601.97|15
1606262180000|2020-11-24 23:56:20|604.5|602.5|605.42|603.42|605.5|603.5|604.46|602.46|28
1606262190000|2020-11-24 23:56:30|605.43|603.43|605.52|603.52|605.68|603.68|605.4|603.4|23
1606262200000|2020-11-24 23:56:40|605.51|603.51|605.86|603.86|605.9|603.9|605.51|603.51|18
1606262210000|2020-11-24 23:56:50|605.9|603.9|605.78|603.78|605.93|603.93|605.77|603.77|21
1606262220000|2020-11-24 23:57:00|605.73|603.73|605.93|603.93|605.93|603.93|605.73|603.73|19
1606262230000|2020-11-24 23:57:10|605.94|603.94|605.8|603.8|605.94|603.94|605.68|603.68|16
1606262240000|2020-11-24 23:57:20|605.78|603.78|605.8|603.8|605.83|603.83|605.7|603.7|22
1606262250000|2020-11-24 23:57:30|605.76|603.76|605.97|603.97|605.97|603.97|605.76|603.76|10
1606262260000|2020-11-24 23:57:40|605.98|603.98|605.89|603.89|605.98|603.98|605.89|603.89|11
1606262270000|2020-11-24 23:57:50|605.91|603.91|606.41|604.41|606.41|604.41|605.91|603.91|12
1606262280000|2020-11-24 23:58:00|606.42|604.42|606.67|604.67|606.68|604.68|606.33|604.33|18
1606262290000|2020-11-24 23:58:10|606.66|604.66|606.78|604.78|606.78|604.78|606.62|604.62|14
1606262300000|2020-11-24 23:58:20|606.8|604.8|606.98|604.98|607.01|605.01|606.8|604.8|14
1606262310000|2020-11-24 23:58:30|606.99|604.99|606.65|604.65|607.15|605.15|606.42|604.42|21
1606262320000|2020-11-24 23:58:40|606.49|604.49|606.51|604.51|606.51|604.51|606.2|604.2|20
1606262330000|2020-11-24 23:58:50|606.57|604.57|606.51|604.51|606.61|604.61|606.51|604.51|19
1606262340000|2020-11-24 23:59:00|606.49|604.49|606.25|604.25|606.65|604.65|606.11|604.11|27
1606262350000|2020-11-24 23:59:10|606.21|604.21|606.14|604.14|606.49|604.49|606.13|604.13|27
1606262360000|2020-11-24 23:59:20|606.15|604.15|606.16|604.16|606.19|604.19|606.13|604.13|22
1606262370000|2020-11-24 23:59:30|606.18|604.18|606.36|604.36|606.41|604.41|606.13|604.13|12
1606262380000|2020-11-24 23:59:40|606.38|604.38|606.32|604.32|606.47|604.47|606.32|604.32|16
1606262390000|2020-11-24 23:59:50|606.33|604.33|606.35|604.35|606.46|604.46|606.32|604.32|19
1606262400000|2020-11-25 00:00:00|606.36|604.36|606.32|604.32|606.46|604.46|606.3|604.3|33
1606262410000|2020-11-25 00:00:10|606.35|604.35|606.27|604.27|606.36|604.36|606.27|604.27|14
1606262420000|2020-11-25 00:00:20|606.28|604.28|606.37|604.37|606.37|604.37|606.28|604.28|14
1606262430000|2020-11-25 00:00:30|606.35|604.35|606.4|604.4|606.4|604.4|606.32|604.32|13
1606262440000|2020-11-25 00:00:40|606.47|604.47|606.62|604.62|606.62|604.62|606.47|604.47|4
1606262450000|2020-11-25 00:00:50|606.72|604.72|606.72|604.72|606.72|604.72|606.72|604.72|1
1606262460000|2020-11-25 00:01:00|606.65|604.65|606.64|604.64|606.65|604.65|606.64|604.64|8
1606262470000|2020-11-25 00:01:10|606.72|604.72|606.99|604.99|606.99|604.99|606.72|604.72|9
1606262480000|2020-11-25 00:01:20|606.97|604.97|606.91|604.91|606.97|604.97|606.85|604.85|6
1606262490000|2020-11-25 00:01:30|606.92|604.92|606.73|604.73|606.92|604.92|606.69|604.69|11
1606262500000|2020-11-25 00:01:40|606.72|604.72|606.73|604.73|606.77|604.77|606.67|604.67|15
1606262510000|2020-11-25 00:01:50|606.72|604.72|606.77|604.77|606.77|604.77|606.7|604.7|15
1606262520000|2020-11-25 00:02:00|606.87|604.87|606.94|604.94|607.1|605.1|606.87|604.87|27
1606262530000|2020-11-25 00:02:10|606.96|604.96|607.03|605.03|607.07|605.07|606.92|604.92|21
1606262540000|2020-11-25 00:02:20|607.04|605.04|607.03|605.03|607.14|605.14|607.02|605.02|24
1606262550000|2020-11-25 00:02:30|606.98|604.98|607.15|605.15|607.24|605.24|606.98|604.98|16
1606262560000|2020-11-25 00:02:40|607.17|605.17|607.29|605.29|607.33|605.33|607.04|605.04|18
1606262570000|2020-11-25 00:02:50|607.33|605.33|607.38|605.38|607.39|605.39|607.24|605.24|26
1606262580000|2020-11-25 00:03:00|607.37|605.37|607.18|605.18|607.39|605.39|607.18|605.18|18
1606262590000|2020-11-25 00:03:10|607.2|605.2|607.21|605.21|607.28|605.28|606.93|604.93|29
1606262600000|2020-11-25 00:03:20|607.17|605.17|607.31|605.31|607.32|605.32|607.17|605.17|13
1606262610000|2020-11-25 00:03:30|607.32|605.32|607.29|605.29|607.37|605.37|607.29|605.29|25
1606262620000|2020-11-25 00:03:40|607.3|605.3|607.29|605.29|607.34|605.34|607.29|605.29|8
1606263030000|2020-11-25 00:10:30|605.63|603.63|605.79|603.79|605.79|603.79|605.59|603.59|12
1606263040000|2020-11-25 00:10:40|605.78|603.78|605.85|603.85|605.85|603.85|605.76|603.76|15
1606263050000|2020-11-25 00:10:50|605.96|603.96|605.92|603.92|605.96|603.96|605.92|603.92|9
1606263060000|2020-11-25 00:11:00|605.91|603.91|605.64|603.64|605.91|603.91|605.64|603.64|16
1606263070000|2020-11-25 00:11:10|605.68|603.68|605.7|603.7|605.79|603.79|605.48|603.48|33
1606263080000|2020-11-25 00:11:20|605.71|603.71|605.32|603.32|605.75|603.75|605.32|603.32|25
1606263090000|2020-11-25 00:11:30|605.33|603.33|605.15|603.15|605.49|603.49|605.15|603.15|33
1606263100000|2020-11-25 00:11:40|605.14|603.14|604.92|602.92|605.18|603.18|604.79|602.79|26
1606263110000|2020-11-25 00:11:50|604.97|602.97|605.13|603.13|605.13|603.13|604.82|602.82|18
1606263120000|2020-11-25 00:12:00|605.22|603.22|605.71|603.71|605.71|603.71|605.22|603.22|12
1606263130000|2020-11-25 00:12:10|605.74|603.74|606.63|604.63|606.63|604.63|605.74|603.74|12
1606263140000|2020-11-25 00:12:20|606.73|604.73|606.19|604.19|606.73|604.73|606.19|604.19|15
1606263150000|2020-11-25 00:12:30|606.29|604.29|606.77|604.77|606.77|604.77|606.12|604.12|16
1606263160000|2020-11-25 00:12:40|606.75|604.75|606.76|604.76|606.82|604.82|606.65|604.65|22
1606263170000|2020-11-25 00:12:50|606.87|604.87|606.53|604.53|606.87|604.87|606.34|604.34|26
1606263180000|2020-11-25 00:13:00|606.55|604.55|606.34|604.34|606.61|604.61|606.23|604.23|28
1606263190000|2020-11-25 00:13:10|606.36|604.36|606.4|604.4|606.4|604.4|606.35|604.35|10
1606263200000|2020-11-25 00:13:20|606.36|604.36|605.73|603.73|606.36|604.36|605.67|603.67|34
1606263210000|2020-11-25 00:13:30|605.7|603.7|605.5|603.5|605.8|603.8|605.5|603.5|32
1606263220000|2020-11-25 00:13:40|605.43|603.43|605.24|603.24|605.43|603.43|605.2|603.2|27
1606263230000|2020-11-25 00:13:50|605.19|603.19|605.21|603.21|605.21|603.21|605.03|603.03|18
1606263240000|2020-11-25 00:14:00|605.26|603.26|605.3|603.3|605.63|603.63|605.26|603.26|22
1606263250000|2020-11-25 00:14:10|605.29|603.29|605.19|603.19|605.29|603.29|605.11|603.11|15
1606263260000|2020-11-25 00:14:20|605.18|603.18|605.33|603.33|605.33|603.33|605.15|603.15|9
1606263270000|2020-11-25 00:14:30|605.34|603.34|605.3|603.3|605.4|603.4|605.25|603.25|14
1606263280000|2020-11-25 00:14:40|605.28|603.28|605.26|603.26|605.32|603.32|605.22|603.22|32
1606263290000|2020-11-25 00:14:50|605.27|603.27|605.08|603.08|605.27|603.27|605.08|603.08|21
1606263300000|2020-11-25 00:15:00|605.07|603.07|604.8|602.8|605.07|603.07|604.8|602.8|21
1606263310000|2020-11-25 00:15:10|604.79|602.79|604.73|602.73|605.08|603.08|604.71|602.71|22
1606263320000|2020-11-25 00:15:20|604.74|602.74|604.92|602.92|604.96|602.96|604.68|602.68|27
1606263330000|2020-11-25 00:15:30|604.86|602.86|604.96|602.96|604.97|602.97|604.86|602.86|18
1606263340000|2020-11-25 00:15:40|604.87|602.87|605.01|603.01|605.01|603.01|604.59|602.59|31
1606263350000|2020-11-25 00:15:50|604.99|602.99|604.71|602.71|604.99|602.99|604.71|602.71|20
1606263360000|2020-11-25 00:16:00|604.78|602.78|604.77|602.77|604.98|602.98|604.74|602.74|23
1606263370000|2020-11-25 00:16:10|604.78|602.78|604.87|602.87|604.92|602.92|604.7|602.7|29
1606263380000|2020-11-25 00:16:20|604.86|602.86|604.79|602.79|604.91|602.91|604.79|602.79|9
1606263390000|2020-11-25 00:16:30|604.8|602.8|604.99|602.99|604.99|602.99|604.79|602.79|16
1606263400000|2020-11-25 00:16:40|605.01|603.01|605.04|603.04|605.26|603.26|605.01|603.01|15
1606263410000|2020-11-25 00:16:50|605.01|603.01|605.18|603.18|605.18|603.18|605.01|603.01|12
1606263420000|2020-11-25 00:17:00|605.17|603.17|605.1|603.1|605.18|603.18|605.06|603.06|19
1606263430000|2020-11-25 00:17:10|605.12|603.12|605.58|603.58|605.58|603.58|605.12|603.12|12
1606263440000|2020-11-25 00:17:20|605.6|603.6|605.86|603.86|605.87|603.87|605.6|603.6|10
1606263450000|2020-11-25 00:17:30|605.85|603.85|605.82|603.82|605.96|603.96|605.81|603.81|15
1606263460000|2020-11-25 00:17:40|605.79|603.79|605.33|603.33|605.79|603.79|605.33|603.33|27
1606263470000|2020-11-25 00:17:50|605.3|603.3|605.25|603.25|605.35|603.35|605.22|603.22|20
1606263480000|2020-11-25 00:18:00|605.19|603.19|605.35|603.35|605.39|603.39|605.15|603.15|6
1606263490000|2020-11-25 00:18:10|605.32|603.32|605.21|603.21|605.34|603.34|605.16|603.16|11
1606263500000|2020-11-25 00:18:20|605.22|603.22|605.69|603.69|605.72|603.72|605.17|603.17|22
1606263510000|2020-11-25 00:18:30|605.68|603.68|605.4|603.4|605.68|603.68|605.4|603.4|22
1606263520000|2020-11-25 00:18:40|605.38|603.38|605.58|603.58|605.6|603.6|605.37|603.37|23
1606263530000|2020-11-25 00:18:50|605.53|603.53|605.24|603.24|605.55|603.55|605.24|603.24|21
1606263540000|2020-11-25 00:19:00|605.25|603.25|605.15|603.15|605.26|603.26|605.15|603.15|10
1606263550000|2020-11-25 00:19:10|605.19|603.19|605.24|603.24|605.28|603.28|605.17|603.17|20
1606263560000|2020-11-25 00:19:20|605.22|603.22|605.15|603.15|605.25|603.25|605.14|603.14|20
1606263570000|2020-11-25 00:19:30|605.14|603.14|605.02|603.02|605.18|603.18|604.98|602.98|15
1606263580000|2020-11-25 00:19:40|605.03|603.03|604.62|602.62|605.03|603.03|604.62|602.62|14
1606263590000|2020-11-25 00:19:50|604.64|602.64|604.3|602.3|604.64|602.64|604.3|602.3|25
1606263600000|2020-11-25 00:20:00|604.28|602.28|604.48|602.48|604.48|602.48|604.28|602.28|15
1606263610000|2020-11-25 00:20:10|604.5|602.5|604.07|602.07|604.5|602.5|604.07|602.07|30
1606263620000|2020-11-25 00:20:20|603.95|601.95|603.85|601.85|604.07|602.07|603.85|601.85|31
1606263630000|2020-11-25 00:20:30|603.87|601.87|603.68|601.68|603.94|601.94|603.53|601.53|25
1606263640000|2020-11-25 00:20:40|603.62|601.62|603.68|601.68|603.91|601.91|603.62|601.62|21
1606263650000|2020-11-25 00:20:50|603.69|601.69|603.84|601.84|603.84|601.84|603.68|601.68|6
1606263660000|2020-11-25 00:21:00|603.8|601.8|603.78|601.78|603.8|601.8|603.68|601.68|13
1606263670000|2020-11-25 00:21:10|603.77|601.77|604.03|602.03|604.07|602.07|603.68|601.68|23
1606263680000|2020-11-25 00:21:20|604.02|602.02|603.7|601.7|604.03|602.03|603.66|601.66|15
1606263690000|2020-11-25 00:21:30|603.72|601.72|603.77|601.77|603.78|601.78|603.68|601.68|7
1606263700000|2020-11-25 00:21:40|603.75|601.75|603.82|601.82|603.89|601.89|603.69|601.69|16
1606263710000|2020-11-25 00:21:50|603.78|601.78|603.6|601.6|603.82|601.82|603.59|601.59|15
1606263720000|2020-11-25 00:22:00|603.62|601.62|603.16|601.16|603.62|601.62|603.16|601.16|16
1606263730000|2020-11-25 00:22:10|603.14|601.14|603.08|601.08|603.14|601.14|602.91|600.91|14
1606263740000|2020-11-25 00:22:20|603.12|601.12|602.48|600.48|603.3|601.3|602.48|600.48|25
1606263750000|2020-11-25 00:22:30|602.46|600.46|602.81|600.81|602.91|600.91|602.46|600.46|29
1606263760000|2020-11-25 00:22:40|602.82|600.82|602.83|600.83|602.93|600.93|602.81|600.81|22
1606263770000|2020-11-25 00:22:50|602.85|600.85|603.18|601.18|603.2|601.2|602.81|600.81|20
1606263780000|2020-11-25 00:23:00|603.19|601.19|603.11|601.11|603.19|601.19|603.08|601.08|22
1606263790000|2020-11-25 00:23:10|603.12|601.12|602.94|600.94|603.15|601.15|602.93|600.93|32
1606263800000|2020-11-25 00:23:20|602.91|600.91|603.07|601.07|603.07|601.07|602.83|600.83|24
1606263810000|2020-11-25 00:23:30|603.14|601.14|603.48|601.48|603.63|601.63|603.14|601.14|21
1606263820000|2020-11-25 00:23:40|603.46|601.46|603.29|601.29|603.51|601.51|603.27|601.27|28
1606263830000|2020-11-25 00:23:50|603.27|601.27|603.64|601.64|603.64|601.64|603.27|601.27|15
1606263840000|2020-11-25 00:24:00|603.65|601.65|603.44|601.44|603.65|601.65|603.41|601.41|17
1606263850000|2020-11-25 00:24:10|603.43|601.43|603.6|601.6|603.6|601.6|603.43|601.43|21
1606263860000|2020-11-25 00:24:20|603.63|601.63|603.89|601.89|603.9|601.9|603.62|601.62|15
1606263870000|2020-11-25 00:24:30|603.88|601.88|603.57|601.57|603.89|601.89|603.57|601.57|18
1606263880000|2020-11-25 00:24:40|603.4|601.4|603.52|601.52|603.52|601.52|603.4|601.4|7
1606263890000|2020-11-25 00:24:50|603.47|601.47|603.72|601.72|603.84|601.84|603.43|601.43|13
1606263900000|2020-11-25 00:25:00|603.79|601.79|603.85|601.85|603.98|601.98|603.79|601.79|17
1606263910000|2020-11-25 00:25:10|603.82|601.82|603.93|601.93|603.93|601.93|603.63|601.63|19
1606263920000|2020-11-25 00:25:20|604.01|602.01|604.14|602.14|604.27|602.27|604|602|21
1606263930000|2020-11-25 00:25:30|604.1|602.1|604.15|602.15|604.17|602.17|604.08|602.08|14
1606263940000|2020-11-25 00:25:40|604.14|602.14|604.14|602.14|604.21|602.21|604.14|602.14|13
1606263950000|2020-11-25 00:25:50|604.12|602.12|603.98|601.98|604.12|602.12|603.98|601.98|5
1606263960000|2020-11-25 00:26:00|604.03|602.03|604.07|602.07|604.07|602.07|604.03|602.03|2
1606263970000|2020-11-25 00:26:10|604.08|602.08|604.05|602.05|604.27|602.27|604.05|602.05|7
1606263980000|2020-11-25 00:26:20|604.03|602.03|603.98|601.98|604.03|602.03|603.98|601.98|3
1606263990000|2020-11-25 00:26:30|604.01|602.01|604.05|602.05|604.05|602.05|604.01|602.01|8
1606264000000|2020-11-25 00:26:40|604.04|602.04|604.01|602.01|604.05|602.05|604.01|602.01|4
1606264010000|2020-11-25 00:26:50|604.03|602.03|604.03|602.03|604.03|602.03|604.03|602.03|1
1606264020000|2020-11-25 00:27:00|604.15|602.15|604.03|602.03|604.15|602.15|603.97|601.97|5
1606264030000|2020-11-25 00:27:10|604.17|602.17|604.19|602.19|604.19|602.19|604.17|602.17|2
1606264040000|2020-11-25 00:27:20|604.18|602.18|604.62|602.62|604.64|602.64|604.18|602.18|21
1606264050000|2020-11-25 00:27:30|604.56|602.56|604.51|602.51|604.56|602.56|604.47|602.47|10
1606264060000|2020-11-25 00:27:40|604.52|602.52|604.42|602.42|604.53|602.53|604.42|602.42|4
1606264070000|2020-11-25 00:27:50|604.37|602.37|604.11|602.11|604.37|602.37|604.11|602.11|9
1606264080000|2020-11-25 00:28:00|603.99|601.99|604.13|602.13|604.13|602.13|603.92|601.92|20
1606264090000|2020-11-25 00:28:10|604.14|602.14|604.38|602.38|604.44|602.44|604.14|602.14|13
1606264100000|2020-11-25 00:28:20|604.41|602.41|604.61|602.61|604.67|602.67|604.41|602.41|31
1606264110000|2020-11-25 00:28:30|604.6|602.6|604.57|602.57|604.6|602.6|604.47|602.47|23
1606264120000|2020-11-25 00:28:40|604.58|602.58|604.79|602.79|604.82|602.82|604.57|602.57|9
1606264130000|2020-11-25 00:28:50|604.8|602.8|604.81|602.81|604.81|602.81|604.79|602.79|6
1606264140000|2020-11-25 00:29:00|604.82|602.82|604.91|602.91|604.97|602.97|604.81|602.81|20
1606264150000|2020-11-25 00:29:10|604.82|602.82|604.57|602.57|604.82|602.82|604.47|602.47|18
1606264160000|2020-11-25 00:29:20|604.61|602.61|604.55|602.55|604.65|602.65|604.49|602.49|12
1606264170000|2020-11-25 00:29:30|604.54|602.54|604.7|602.7|604.74|602.74|604.52|602.52|13
1606264180000|2020-11-25 00:29:40|604.74|602.74|604.78|602.78|604.82|602.82|604.74|602.74|13
1606264190000|2020-11-25 00:29:50|604.8|602.8|604.52|602.52|604.81|602.81|604.51|602.51|21
1606264200000|2020-11-25 00:30:00|604.48|602.48|604.63|602.63|604.64|602.64|604.44|602.44|20
1606264210000|2020-11-25 00:30:10|604.65|602.65|604.77|602.77|604.78|602.78|604.65|602.65|15
1606264220000|2020-11-25 00:30:20|604.79|602.79|604.95|602.95|604.95|602.95|604.79|602.79|15
1606264230000|2020-11-25 00:30:30|604.96|602.96|604.98|602.98|604.98|602.98|604.96|602.96|2
1606264240000|2020-11-25 00:30:40|604.89|602.89|604.93|602.93|604.96|602.96|604.86|602.86|11
1606264250000|2020-11-25 00:30:50|604.88|602.88|604.99|602.99|604.99|602.99|604.88|602.88|8
1606264260000|2020-11-25 00:31:00|605|603|605.03|603.03|605.03|603.03|605|603|3
1606264270000|2020-11-25 00:31:10|605.19|603.19|605.34|603.34|605.34|603.34|605.19|603.19|11
1606264280000|2020-11-25 00:31:20|605.36|603.36|605.8|603.8|605.8|603.8|605.36|603.36|15
1606264290000|2020-11-25 00:31:30|605.77|603.77|605.83|603.83|605.83|603.83|605.77|603.77|5
1606264300000|2020-11-25 00:31:40|605.84|603.84|605.64|603.64|605.84|603.84|605.47|603.47|21
1606264310000|2020-11-25 00:31:50|605.61|603.61|605.75|603.75|605.75|603.75|605.59|603.59|10
1606264320000|2020-11-25 00:32:00|605.77|603.77|605.87|603.87|605.88|603.88|605.77|603.77|18
1606264330000|2020-11-25 00:32:10|605.86|603.86|605.73|603.73|605.93|603.93|605.69|603.69|27
1606264340000|2020-11-25 00:32:20|605.75|603.75|605.82|603.82|605.84|603.84|605.75|603.75|18
1606264350000|2020-11-25 00:32:30|605.81|603.81|605.73|603.73|605.87|603.87|605.63|603.63|22
1606264360000|2020-11-25 00:32:40|605.72|603.72|605.37|603.37|605.74|603.74|605.37|603.37|18
1606264370000|2020-11-25 00:32:50|605.3|603.3|605.31|603.31|605.41|603.41|605.26|603.26|16
1606264380000|2020-11-25 00:33:00|605.3|603.3|605.56|603.56|605.61|603.61|605.3|603.3|18
1606264390000|2020-11-25 00:33:10|605.58|603.58|605.46|603.46|605.59|603.59|605.46|603.46|10
1606264400000|2020-11-25 00:33:20|605.5|603.5|605.41|603.41|605.57|603.57|605.35|603.35|15
1606264410000|2020-11-25 00:33:30|605.4|603.4|605.77|603.77|605.77|603.77|605.4|603.4|15
1606264420000|2020-11-25 00:33:40|605.78|603.78|606.08|604.08|606.08|604.08|605.78|603.78|13
1606264430000|2020-11-25 00:33:50|606.09|604.09|606.12|604.12|606.12|604.12|606.09|604.09|3
1606264440000|2020-11-25 00:34:00|606.16|604.16|606.11|604.11|606.22|604.22|606.03|604.03|18
1606264450000|2020-11-25 00:34:10|606.17|604.17|606.26|604.26|606.26|604.26|606.12|604.12|29
1606264460000|2020-11-25 00:34:20|606.28|604.28|606.2|604.2|606.33|604.33|606.16|604.16|27
1606264470000|2020-11-25 00:34:30|606.19|604.19|606.09|604.09|606.24|604.24|606.09|604.09|15
1606264480000|2020-11-25 00:34:40|606.1|604.1|606.09|604.09|606.1|604.1|606.02|604.02|5
1606264490000|2020-11-25 00:34:50|605.94|603.94|605.62|603.62|605.95|603.95|605.57|603.57|17
1606264500000|2020-11-25 00:35:00|605.61|603.61|605.52|603.52|605.68|603.68|605.47|603.47|24
1606264510000|2020-11-25 00:35:10|605.53|603.53|605.3|603.3|605.53|603.53|605.03|603.03|20
1606264520000|2020-11-25 00:35:20|605.25|603.25|605.25|603.25|605.37|603.37|605.19|603.19|29
1606264530000|2020-11-25 00:35:30|605.24|603.24|604.73|602.73|605.31|603.31|604.73|602.73|20
1606264540000|2020-11-25 00:35:40|604.69|602.69|604.78|602.78|604.92|602.92|604.69|602.69|16
1606264550000|2020-11-25 00:35:50|604.79|602.79|604.87|602.87|604.89|602.89|604.73|602.73|20
1606264560000|2020-11-25 00:36:00|604.81|602.81|604.6|602.6|604.81|602.81|604.6|602.6|8
1606264570000|2020-11-25 00:36:10|604.61|602.61|604.74|602.74|604.74|602.74|604.44|602.44|22
1606264580000|2020-11-25 00:36:20|604.79|602.79|604.87|602.87|604.9|602.9|604.79|602.79|14
1606264590000|2020-11-25 00:36:30|604.85|602.85|604.61|602.61|604.85|602.85|604.58|602.58|18
1606264600000|2020-11-25 00:36:40|604.56|602.56|604.64|602.64|604.64|602.64|604.51|602.51|10
1606264610000|2020-11-25 00:36:50|604.67|602.67|604.59|602.59|604.68|602.68|604.58|602.58|21
1606264620000|2020-11-25 00:37:00|604.6|602.6|604.86|602.86|604.86|602.86|604.6|602.6|21
1606264630000|2020-11-25 00:37:10|604.87|602.87|604.85|602.85|604.89|602.89|604.84|602.84|10
1606264640000|2020-11-25 00:37:20|604.86|602.86|604.92|602.92|604.96|602.96|604.86|602.86|10
1606264650000|2020-11-25 00:37:30|604.96|602.96|604.89|602.89|604.96|602.96|604.87|602.87|14
1606264660000|2020-11-25 00:37:40|604.9|602.9|604.88|602.88|604.92|602.92|604.86|602.86|9
1606264670000|2020-11-25 00:37:50|604.89|602.89|604.89|602.89|604.93|602.93|604.88|602.88|13
1606264680000|2020-11-25 00:38:00|604.86|602.86|604.61|602.61|604.86|602.86|604.61|602.61|21
1606264690000|2020-11-25 00:38:10|604.62|602.62|604.37|602.37|604.62|602.62|604.34|602.34|12
1606264700000|2020-11-25 00:38:20|604.33|602.33|604.26|602.26|604.33|602.33|604.16|602.16|7
1606264710000|2020-11-25 00:38:30|604.23|602.23|604.42|602.42|604.42|602.42|604.23|602.23|18
1606264720000|2020-11-25 00:38:40|604.43|602.43|604.53|602.53|604.62|602.62|604.41|602.41|20
1606264730000|2020-11-25 00:38:50|604.56|602.56|604.52|602.52|604.59|602.59|604.47|602.47|20
1606264740000|2020-11-25 00:39:00|604.44|602.44|604.38|602.38|604.44|602.44|604.32|602.32|14
1606264750000|2020-11-25 00:39:10|604.39|602.39|604.51|602.51|604.54|602.54|604.27|602.27|24
1606264760000|2020-11-25 00:39:20|604.56|602.56|604.82|602.82|604.84|602.84|604.49|602.49|29
1606264770000|2020-11-25 00:39:30|604.79|602.79|604.8|602.8|604.88|602.88|604.78|602.78|18
1606264780000|2020-11-25 00:39:40|604.7|602.7|604.52|602.52|604.7|602.7|604.46|602.46|11
1606264790000|2020-11-25 00:39:50|604.54|602.54|604.64|602.64|604.64|602.64|604.54|602.54|14
1606264800000|2020-11-25 00:40:00|604.65|602.65|604.88|602.88|604.88|602.88|604.65|602.65|11
1606264810000|2020-11-25 00:40:10|604.89|602.89|605.09|603.09|605.09|603.09|604.89|602.89|8
1606264820000|2020-11-25 00:40:20|605.11|603.11|605.08|603.08|605.13|603.13|605.08|603.08|21
1606264830000|2020-11-25 00:40:30|605.09|603.09|605.12|603.12|605.14|603.14|605.08|603.08|8
1606264840000|2020-11-25 00:40:40|605.11|603.11|605.52|603.52|605.52|603.52|605.11|603.11|20
1606264850000|2020-11-25 00:40:50|605.49|603.49|605.24|603.24|605.52|603.52|605.22|603.22|22
1606264860000|2020-11-25 00:41:00|605.27|603.27|605.31|603.31|605.43|603.43|605.25|603.25|9
1606264870000|2020-11-25 00:41:10|605.26|603.26|605.53|603.53|605.59|603.59|605.26|603.26|23
1606264880000|2020-11-25 00:41:20|605.52|603.52|605.43|603.43|605.59|603.59|605.41|603.41|18
1606264890000|2020-11-25 00:41:30|605.41|603.41|605.35|603.35|605.42|603.42|605.29|603.29|15
1606264900000|2020-11-25 00:41:40|605.36|603.36|605.38|603.38|605.43|603.43|605.35|603.35|16
1606264910000|2020-11-25 00:41:50|605.37|603.37|605.36|603.36|605.38|603.38|605.31|603.31|16
1606264920000|2020-11-25 00:42:00|605.35|603.35|605.3|603.3|605.35|603.35|605.3|603.3|3
1606264930000|2020-11-25 00:42:10|605.13|603.13|605|603|605.24|603.24|605|603|9
1606264940000|2020-11-25 00:42:20|604.94|602.94|604.96|602.96|604.96|602.96|604.94|602.94|2
1606264950000|2020-11-25 00:42:30|604.95|602.95|604.71|602.71|604.98|602.98|604.71|602.71|7
1606264960000|2020-11-25 00:42:40|604.64|602.64|604.59|602.59|604.64|602.64|604.45|602.45|13
1606264970000|2020-11-25 00:42:50|604.6|602.6|604.82|602.82|604.9|602.9|604.6|602.6|16
1606264980000|2020-11-25 00:43:00|604.83|602.83|604.89|602.89|604.95|602.95|604.82|602.82|10
1606264990000|2020-11-25 00:43:10|604.9|602.9|604.84|602.84|604.9|602.9|604.82|602.82|16
1606265000000|2020-11-25 00:43:20|604.83|602.83|604.6|602.6|604.84|602.84|604.56|602.56|21
1606265010000|2020-11-25 00:43:30|604.59|602.59|604.66|602.66|604.66|602.66|604.41|602.41|13
1606265020000|2020-11-25 00:43:40|604.68|602.68|604.62|602.62|604.7|602.7|604.62|602.62|20
1606265030000|2020-11-25 00:43:50|604.63|602.63|604.63|602.63|604.67|602.67|604.62|602.62|15
1606265040000|2020-11-25 00:44:00|604.64|602.64|604.67|602.67|604.72|602.72|604.64|602.64|13
1606265050000|2020-11-25 00:44:10|604.64|602.64|604.33|602.33|604.64|602.64|604.33|602.33|6
1606265060000|2020-11-25 00:44:20|604.34|602.34|604.42|602.42|604.46|602.46|604.34|602.34|22
1606265070000|2020-11-25 00:44:30|604.43|602.43|604.47|602.47|604.57|602.57|604.42|602.42|15
1606265080000|2020-11-25 00:44:40|604.45|602.45|604.65|602.65|604.65|602.65|604.45|602.45|14
1606265090000|2020-11-25 00:44:50|604.68|602.68|604.68|602.68|604.68|602.68|604.68|602.68|1
1606265100000|2020-11-25 00:45:00|604.69|602.69|604.6|602.6|604.69|602.69|604.6|602.6|7
1606265110000|2020-11-25 00:45:10|604.71|602.71|604.71|602.71|604.72|602.72|604.71|602.71|3
1606265120000|2020-11-25 00:45:20|604.72|602.72|605.24|603.24|605.25|603.25|604.72|602.72|23
1606265130000|2020-11-25 00:45:30|605.26|603.26|605.3|603.3|605.3|603.3|605.16|603.16|20
1606265140000|2020-11-25 00:45:40|605.33|603.33|605.44|603.44|605.47|603.47|605.33|603.33|5
1606265150000|2020-11-25 00:45:50|605.37|603.37|605.39|603.39|605.44|603.44|605.24|603.24|20
1606265160000|2020-11-25 00:46:00|605.46|603.46|605.76|603.76|605.77|603.77|605.46|603.46|17
1606265170000|2020-11-25 00:46:10|605.75|603.75|605.93|603.93|605.93|603.93|605.75|603.75|14
1606265180000|2020-11-25 00:46:20|605.96|603.96|606.06|604.06|606.06|604.06|605.92|603.92|10
1606265190000|2020-11-25 00:46:30|606.07|604.07|605.74|603.74|606.07|604.07|605.63|603.63|25
1606265200000|2020-11-25 00:46:40|605.77|603.77|605.92|603.92|605.92|603.92|605.77|603.77|29
1606265210000|2020-11-25 00:46:50|605.93|603.93|605.89|603.89|606.11|604.11|605.86|603.86|25
1606265220000|2020-11-25 00:47:00|605.84|603.84|605.86|603.86|606.01|604.01|605.78|603.78|30
1606265230000|2020-11-25 00:47:10|605.84|603.84|605.39|603.39|605.85|603.85|605.37|603.37|21
1606265240000|2020-11-25 00:47:20|605.41|603.41|605.6|603.6|605.73|603.73|605.22|603.22|24
1606265250000|2020-11-25 00:47:30|605.61|603.61|605.35|603.35|605.61|603.61|605.32|603.32|25
1606265260000|2020-11-25 00:47:40|605.27|603.27|605.34|603.34|605.43|603.43|605.11|603.11|31
1606265270000|2020-11-25 00:47:50|605.32|603.32|605.34|603.34|605.45|603.45|605.28|603.28|29
1606265280000|2020-11-25 00:48:00|605.29|603.29|605.67|603.67|605.67|603.67|605.28|603.28|26
1606265290000|2020-11-25 00:48:10|605.61|603.61|605.67|603.67|605.8|603.8|605.61|603.61|29
1606265300000|2020-11-25 00:48:20|605.68|603.68|605.49|603.49|605.68|603.68|605.44|603.44|17
1606265310000|2020-11-25 00:48:30|605.46|603.46|605.58|603.58|605.59|603.59|605.46|603.46|20
1606265320000|2020-11-25 00:48:40|605.57|603.57|605.69|603.69|605.72|603.72|605.57|603.57|22
1606265330000|2020-11-25 00:48:50|605.68|603.68|605.77|603.77|605.87|603.87|605.68|603.68|21
1606265340000|2020-11-25 00:49:00|605.76|603.76|605.38|603.38|605.76|603.76|605.37|603.37|28
1606265350000|2020-11-25 00:49:10|605.39|603.39|605.77|603.77|605.79|603.79|605.27|603.27|30
1606265360000|2020-11-25 00:49:20|605.76|603.76|605.75|603.75|605.76|603.76|605.55|603.55|24
1606265370000|2020-11-25 00:49:30|605.74|603.74|605.51|603.51|605.78|603.78|605.51|603.51|19
1606265380000|2020-11-25 00:49:40|605.53|603.53|605.48|603.48|605.57|603.57|605.41|603.41|21
1606265390000|2020-11-25 00:49:50|605.47|603.47|605.04|603.04|605.48|603.48|605.04|603.04|22
1606265400000|2020-11-25 00:50:00|605.06|603.06|604.75|602.75|605.06|603.06|604.71|602.71|24
1606265410000|2020-11-25 00:50:10|604.73|602.73|604.55|602.55|604.79|602.79|604.54|602.54|22
1606265420000|2020-11-25 00:50:20|604.54|602.54|604.34|602.34|604.55|602.55|604.33|602.33|26
1606265430000|2020-11-25 00:50:30|604.3|602.3|604.45|602.45|604.48|602.48|604.21|602.21|31
1606265440000|2020-11-25 00:50:40|604.47|602.47|604.26|602.26|604.59|602.59|604.26|602.26|26
1606265450000|2020-11-25 00:50:50|604.27|602.27|604.42|602.42|604.48|602.48|604.27|602.27|19
1606265460000|2020-11-25 00:51:00|604.37|602.37|604.26|602.26|604.42|602.42|604.16|602.16|18
1606265470000|2020-11-25 00:51:10|604.25|602.25|604.65|602.65|604.65|602.65|604.2|602.2|24
1606265480000|2020-11-25 00:51:20|604.57|602.57|604.56|602.56|604.64|602.64|604.55|602.55|8
1606265490000|2020-11-25 00:51:30|604.58|602.58|604.55|602.55|604.59|602.59|604.53|602.53|19
1606265500000|2020-11-25 00:51:40|604.56|602.56|604.36|602.36|604.56|602.56|604.32|602.32|27
1606265510000|2020-11-25 00:51:50|604.33|602.33|604.3|602.3|604.37|602.37|604.3|602.3|23
1606265520000|2020-11-25 00:52:00|604.32|602.32|604.24|602.24|604.34|602.34|604.21|602.21|26
1606265530000|2020-11-25 00:52:10|604.28|602.28|604.48|602.48|604.61|602.61|604.27|602.27|28
1606265540000|2020-11-25 00:52:20|604.47|602.47|604.49|602.49|604.49|602.49|604.29|602.29|25
1606265550000|2020-11-25 00:52:30|604.43|602.43|604.38|602.38|604.5|602.5|604.38|602.38|23
1606265560000|2020-11-25 00:52:40|604.39|602.39|604.31|602.31|604.4|602.4|604.3|602.3|28
1606265570000|2020-11-25 00:52:50|604.34|602.34|604.31|602.31|604.34|602.34|604.17|602.17|11
1606265580000|2020-11-25 00:53:00|604.32|602.32|604.16|602.16|604.32|602.32|604.11|602.11|25
1606265590000|2020-11-25 00:53:10|604.18|602.18|604.16|602.16|604.23|602.23|604.15|602.15|25
1606265600000|2020-11-25 00:53:20|604.18|602.18|604.2|602.2|604.21|602.21|604.15|602.15|28
1606265610000|2020-11-25 00:53:30|604.23|602.23|604.43|602.43|604.54|602.54|604.16|602.16|27
1606265620000|2020-11-25 00:53:40|604.42|602.42|604.27|602.27|604.42|602.42|604.25|602.25|24
1606265630000|2020-11-25 00:53:50|604.3|602.3|604.22|602.22|604.3|602.3|604.22|602.22|17
1606265640000|2020-11-25 00:54:00|604.21|602.21|604.25|602.25|604.25|602.25|604.21|602.21|11
1606265650000|2020-11-25 00:54:10|604.22|602.22|604.05|602.05|604.24|602.24|604.05|602.05|14
1606265660000|2020-11-25 00:54:20|604.03|602.03|604.02|602.02|604.05|602.05|603.89|601.89|20
1606265670000|2020-11-25 00:54:30|604.06|602.06|603.59|601.59|604.06|602.06|603.59|601.59|21
1606265680000|2020-11-25 00:54:40|603.57|601.57|603.76|601.76|603.76|601.76|603.3|601.3|30
1606265690000|2020-11-25 00:54:50|603.73|601.73|603.69|601.69|603.87|601.87|603.66|601.66|27
1606265700000|2020-11-25 00:55:00|603.7|601.7|603.73|601.73|603.73|601.73|603.67|601.67|19
1606265710000|2020-11-25 00:55:10|603.72|601.72|603.83|601.83|603.83|601.83|603.72|601.72|11
1606265720000|2020-11-25 00:55:20|603.85|601.85|603.85|601.85|603.97|601.97|603.83|601.83|26
1606265730000|2020-11-25 00:55:30|603.82|601.82|604.06|602.06|604.06|602.06|603.82|601.82|27
1606265740000|2020-11-25 00:55:40|604.05|602.05|604.06|602.06|604.14|602.14|604.02|602.02|23
1606265750000|2020-11-25 00:55:50|603.99|601.99|603.91|601.91|603.99|601.99|603.87|601.87|8
1606265760000|2020-11-25 00:56:00|603.9|601.9|603.88|601.88|603.9|601.9|603.8|601.8|7
1606265770000|2020-11-25 00:56:10|603.91|601.91|603.93|601.93|603.95|601.95|603.88|601.88|14
1606265780000|2020-11-25 00:56:20|603.92|601.92|603.95|601.95|603.95|601.95|603.88|601.88|20
1606265790000|2020-11-25 00:56:30|603.94|601.94|604.06|602.06|604.06|602.06|603.94|601.94|9
1606265800000|2020-11-25 00:56:40|604.08|602.08|604.02|602.02|604.08|602.08|603.97|601.97|7
1606265810000|2020-11-25 00:56:50|604.03|602.03|604.03|602.03|604.03|602.03|604.03|602.03|1
1606265820000|2020-11-25 00:57:00|603.95|601.95|604.04|602.04|604.04|602.04|603.94|601.94|13
1606265830000|2020-11-25 00:57:10|603.89|601.89|603.86|601.86|603.9|601.9|603.86|601.86|14
1606265840000|2020-11-25 00:57:20|603.88|601.88|603.92|601.92|603.96|601.96|603.86|601.86|24
1606265850000|2020-11-25 00:57:30|603.93|601.93|603.96|601.96|603.96|601.96|603.84|601.84|11
1606265860000|2020-11-25 00:57:40|604|602|604|602|604|602|604|602|1
1606265870000|2020-11-25 00:57:50|603.99|601.99|603.74|601.74|603.99|601.99|603.51|601.51|25
1606265880000|2020-11-25 00:58:00|603.7|601.7|603.59|601.59|603.94|601.94|603.59|601.59|22
1606265890000|2020-11-25 00:58:10|603.58|601.58|603.55|601.55|603.6|601.6|603.24|601.24|27
1606265900000|2020-11-25 00:58:20|603.57|601.57|603.59|601.59|603.59|601.59|603.48|601.48|10
1606265910000|2020-11-25 00:58:30|603.56|601.56|603.49|601.49|603.59|601.59|603.42|601.42|14
1606265920000|2020-11-25 00:58:40|603.5|601.5|603.54|601.54|603.54|601.54|603.46|601.46|19
1606265930000|2020-11-25 00:58:50|603.55|601.55|603.62|601.62|603.63|601.63|603.55|601.55|8
1606265940000|2020-11-25 00:59:00|603.63|601.63|603.58|601.58|603.67|601.67|603.58|601.58|8
1606265950000|2020-11-25 00:59:10|603.55|601.55|603.37|601.37|603.56|601.56|603.37|601.37|9
1606265960000|2020-11-25 00:59:20|603.4|601.4|603.37|601.37|603.4|601.4|603.32|601.32|16
1606265970000|2020-11-25 00:59:30|603.39|601.39|603.15|601.15|603.45|601.45|602.96|600.96|25
1606265980000|2020-11-25 00:59:40|603.18|601.18|602.9|600.9|603.19|601.19|602.9|600.9|32
1606265990000|2020-11-25 00:59:50|602.87|600.87|603.11|601.11|603.17|601.17|602.87|600.87|17
1606266000000|2020-11-25 01:00:00|603.1|601.1|602.87|600.87|603.13|601.13|602.87|600.87|15
1606266010000|2020-11-25 01:00:10|602.91|600.91|603.23|601.23|603.23|601.23|602.91|600.91|17
1606266020000|2020-11-25 01:00:20|603.22|601.22|603.3|601.3|603.35|601.35|603.16|601.16|15
1606266030000|2020-11-25 01:00:30|603.33|601.33|603.41|601.41|603.41|601.41|603.31|601.31|7
1606266040000|2020-11-25 01:00:40|603.42|601.42|603.51|601.51|603.51|601.51|603.42|601.42|5
1606266050000|2020-11-25 01:00:50|603.47|601.47|603.48|601.48|603.49|601.49|603.45|601.45|4
1606266060000|2020-11-25 01:01:00|603.49|601.49|603.54|601.54|603.54|601.54|603.49|601.49|4
1606266070000|2020-11-25 01:01:10|603.53|601.53|603.62|601.62|603.64|601.64|603.53|601.53|13
1606266080000|2020-11-25 01:01:20|603.63|601.63|603.9|601.9|603.91|601.91|603.62|601.62|18
1606266090000|2020-11-25 01:01:30|603.88|601.88|603.89|601.89|603.89|601.89|603.53|601.53|20
1606266100000|2020-11-25 01:01:40|603.9|601.9|604.07|602.07|604.07|602.07|603.9|601.9|8
1606266110000|2020-11-25 01:01:50|604.06|602.06|604.1|602.1|604.1|602.1|603.97|601.97|14
1606266120000|2020-11-25 01:02:00|604.11|602.11|604.03|602.03|604.11|602.11|604.03|602.03|10
1606266130000|2020-11-25 01:02:10|604.09|602.09|604.41|602.41|604.41|602.41|604.03|602.03|16
1606266140000|2020-11-25 01:02:20|604.44|602.44|604.5|602.5|604.5|602.5|604.44|602.44|2
1606266150000|2020-11-25 01:02:30|604.51|602.51|604.5|602.5|604.72|602.72|604.45|602.45|22
1606266160000|2020-11-25 01:02:40|604.48|602.48|604.53|602.53|604.53|602.53|604.42|602.42|7
1606266170000|2020-11-25 01:02:50|604.49|602.49|604.77|602.77|604.77|602.77|604.48|602.48|31
1606266180000|2020-11-25 01:03:00|604.76|602.76|604.71|602.71|604.76|602.76|604.66|602.66|11
1606266190000|2020-11-25 01:03:10|604.7|602.7|604.71|602.71|604.71|602.71|604.63|602.63|12
1606266200000|2020-11-25 01:03:20|604.7|602.7|604.8|602.8|604.8|602.8|604.7|602.7|8
1606266210000|2020-11-25 01:03:30|604.7|602.7|604.7|602.7|604.7|602.7|604.68|602.68|3
1606266230000|2020-11-25 01:03:50|604.71|602.71|605.11|603.11|605.14|603.14|604.71|602.71|15
1606266240000|2020-11-25 01:04:00|605.14|603.14|605.19|603.19|605.2|603.2|605.14|603.14|5
1606266250000|2020-11-25 01:04:10|605.2|603.2|605.21|603.21|605.26|603.26|605.2|603.2|5
1606266260000|2020-11-25 01:04:20|605.22|603.22|605.19|603.19|605.23|603.23|605.18|603.18|17
1606266270000|2020-11-25 01:04:30|605.2|603.2|604.9|602.9|605.2|603.2|604.9|602.9|20
1606266280000|2020-11-25 01:04:40|604.91|602.91|605.06|603.06|605.08|603.08|604.91|602.91|8
1606266290000|2020-11-25 01:04:50|605.08|603.08|605.11|603.11|605.11|603.11|605.07|603.07|19
1606266300000|2020-11-25 01:05:00|605.13|603.13|605.12|603.12|605.14|603.14|605.11|603.11|16
1606266310000|2020-11-25 01:05:10|605.11|603.11|605.22|603.22|605.25|603.25|605.09|603.09|20
1606266320000|2020-11-25 01:05:20|605.25|603.25|605.53|603.53|605.57|603.57|605.25|603.25|19
1606266330000|2020-11-25 01:05:30|605.66|603.66|605.72|603.72|605.73|603.73|605.58|603.58|12
1606266340000|2020-11-25 01:05:40|605.7|603.7|605.72|603.72|605.77|603.77|605.44|603.44|26
1606266350000|2020-11-25 01:05:50|605.74|603.74|605.96|603.96|605.96|603.96|605.74|603.74|15
1606266360000|2020-11-25 01:06:00|605.94|603.94|606.14|604.14|606.14|604.14|605.94|603.94|4
1606266370000|2020-11-25 01:06:10|606.13|604.13|605.83|603.83|606.14|604.14|605.75|603.75|18
1606266380000|2020-11-25 01:06:20|605.84|603.84|605.87|603.87|605.96|603.96|605.84|603.84|22
1606266390000|2020-11-25 01:06:30|605.86|603.86|605.82|603.82|605.86|603.86|605.69|603.69|21
1606266400000|2020-11-25 01:06:40|605.81|603.81|605.71|603.71|605.81|603.81|605.58|603.58|23
1606266410000|2020-11-25 01:06:50|605.73|603.73|605.53|603.53|605.73|603.73|605.44|603.44|23
1606266420000|2020-11-25 01:07:00|605.57|603.57|605.64|603.64|605.76|603.76|605.57|603.57|21
1606266430000|2020-11-25 01:07:10|605.55|603.55|605.74|603.74|605.76|603.76|605.55|603.55|8
1606266440000|2020-11-25 01:07:20|605.76|603.76|605.82|603.82|605.87|603.87|605.76|603.76|11
1606266450000|2020-11-25 01:07:30|605.8|603.8|605.96|603.96|606.01|604.01|605.7|603.7|25
1606266460000|2020-11-25 01:07:40|605.95|603.95|605.97|603.97|605.97|603.97|605.8|603.8|23
1606266470000|2020-11-25 01:07:50|606.02|604.02|605.86|603.86|606.11|604.11|605.83|603.83|28
1606266480000|2020-11-25 01:08:00|605.85|603.85|605.88|603.88|605.96|603.96|605.77|603.77|29
1606266490000|2020-11-25 01:08:10|605.87|603.87|605.99|603.99|606|604|605.84|603.84|22
1606266500000|2020-11-25 01:08:20|606|604|606.13|604.13|606.14|604.14|606|604|8
1606266510000|2020-11-25 01:08:30|606.14|604.14|606.15|604.15|606.16|604.16|606|604|19
1606266520000|2020-11-25 01:08:40|606.1|604.1|606.12|604.12|606.12|604.12|605.95|603.95|28
1606266530000|2020-11-25 01:08:50|606.11|604.11|606.07|604.07|606.17|604.17|605.93|603.93|24
1606266540000|2020-11-25 01:09:00|606.09|604.09|606.19|604.19|606.21|604.21|606.06|604.06|22
1606266550000|2020-11-25 01:09:10|606.18|604.18|606.21|604.21|606.25|604.25|606.15|604.15|11
1606266560000|2020-11-25 01:09:20|606.2|604.2|606.11|604.11|606.2|604.2|606.11|604.11|21
1606266570000|2020-11-25 01:09:30|606.1|604.1|606.11|604.11|606.16|604.16|606.1|604.1|15
1606266580000|2020-11-25 01:09:40|606.12|604.12|606.07|604.07|606.22|604.22|606.07|604.07|8
1606266610000|2020-11-25 01:10:10|606.01|604.01|605.88|603.88|606.01|604.01|605.87|603.87|7
1606266620000|2020-11-25 01:10:20|605.87|603.87|605.81|603.81|605.87|603.87|605.62|603.62|13
1606266630000|2020-11-25 01:10:30|605.89|603.89|605.97|603.97|606.04|604.04|605.89|603.89|16
1606266640000|2020-11-25 01:10:40|605.95|603.95|605.71|603.71|605.98|603.98|605.68|603.68|17
1606266650000|2020-11-25 01:10:50|605.6|603.6|605.23|603.23|605.6|603.6|605.11|603.11|27
1606266660000|2020-11-25 01:11:00|605.22|603.22|605.1|603.1|605.22|603.22|605.1|603.1|17
1606266670000|2020-11-25 01:11:10|605.06|603.06|605.07|603.07|605.34|603.34|605.06|603.06|8
1606266680000|2020-11-25 01:11:20|605.17|603.17|605.42|603.42|605.49|603.49|605.17|603.17|22
1606266690000|2020-11-25 01:11:30|605.43|603.43|605.25|603.25|605.47|603.47|605.24|603.24|12
1606266700000|2020-11-25 01:11:40|605.26|603.26|605.31|603.31|605.31|603.31|605.24|603.24|24
1606266710000|2020-11-25 01:11:50|605.34|603.34|605.16|603.16|605.51|603.51|605.16|603.16|27
1606266720000|2020-11-25 01:12:00|605.17|603.17|605.22|603.22|605.24|603.24|605.17|603.17|14
1606266730000|2020-11-25 01:12:10|605.16|603.16|604.7|602.7|605.16|603.16|604.68|602.68|28
1606266740000|2020-11-25 01:12:20|604.51|602.51|604.51|602.51|604.51|602.51|604.39|602.39|20
1606266750000|2020-11-25 01:12:30|604.5|602.5|604.2|602.2|604.56|602.56|604.2|602.2|21
1606266760000|2020-11-25 01:12:40|604.19|602.19|604.3|602.3|604.31|602.31|604.16|602.16|19
1606266770000|2020-11-25 01:12:50|604.29|602.29|604.58|602.58|604.63|602.63|604.29|602.29|13
1606266780000|2020-11-25 01:13:00|604.51|602.51|604.5|602.5|604.63|602.63|604.49|602.49|19
1606266790000|2020-11-25 01:13:10|604.44|602.44|604.46|602.46|604.47|602.47|604.34|602.34|27
1606266800000|2020-11-25 01:13:20|604.48|602.48|604.73|602.73|604.8|602.8|604.47|602.47|21
1606266810000|2020-11-25 01:13:30|604.76|602.76|605.08|603.08|605.19|603.19|604.74|602.74|29
1606266820000|2020-11-25 01:13:40|605.07|603.07|605.31|603.31|605.33|603.33|605.05|603.05|25
1606266830000|2020-11-25 01:13:50|605.33|603.33|605.39|603.39|605.49|603.49|605.3|603.3|22
1606266840000|2020-11-25 01:14:00|605.41|603.41|605.76|603.76|605.79|603.79|605.41|603.41|16
1606266850000|2020-11-25 01:14:10|605.77|603.77|605.71|603.71|605.79|603.79|605.65|603.65|24
1606266860000|2020-11-25 01:14:20|605.68|603.68|605.77|603.77|605.81|603.81|605.51|603.51|20
1606266870000|2020-11-25 01:14:30|605.71|603.71|606.06|604.06|606.06|604.06|605.65|603.65|23
1606266880000|2020-11-25 01:14:40|606.1|604.1|605.94|603.94|606.1|604.1|605.93|603.93|12
1606266890000|2020-11-25 01:14:50|605.98|603.98|606.17|604.17|606.17|604.17|605.96|603.96|11
1606266900000|2020-11-25 01:15:00|606.21|604.21|605.98|603.98|606.3|604.3|605.98|603.98|13
1606266910000|2020-11-25 01:15:10|605.97|603.97|606.08|604.08|606.13|604.13|605.96|603.96|24
1606266920000|2020-11-25 01:15:20|606.07|604.07|606.03|604.03|606.31|604.31|606.03|604.03|11
1606266930000|2020-11-25 01:15:30|606.02|604.02|606.27|604.27|606.28|604.28|605.9|603.9|19
1606266940000|2020-11-25 01:15:40|606.28|604.28|606.55|604.55|606.55|604.55|606.28|604.28|9
1606266950000|2020-11-25 01:15:50|606.52|604.52|606.17|604.17|606.52|604.52|606.04|604.04|24
1606266960000|2020-11-25 01:16:00|606.14|604.14|606.1|604.1|606.28|604.28|606.1|604.1|14
1606266970000|2020-11-25 01:16:10|606.07|604.07|606.2|604.2|606.21|604.21|605.93|603.93|23
1606266980000|2020-11-25 01:16:20|606.22|604.22|606.39|604.39|606.39|604.39|606.2|604.2|15
1606266990000|2020-11-25 01:16:30|606.38|604.38|606.53|604.53|606.53|604.53|606.38|604.38|6
1606267000000|2020-11-25 01:16:40|606.52|604.52|606.53|604.53|606.56|604.56|606.52|604.52|11
1606267010000|2020-11-25 01:16:50|606.56|604.56|606.79|604.79|606.81|604.81|606.56|604.56|16
1606267020000|2020-11-25 01:17:00|606.82|604.82|606.42|604.42|606.82|604.82|606.4|604.4|16
1606267030000|2020-11-25 01:17:10|606.41|604.41|606.38|604.38|606.44|604.44|606.34|604.34|15
1606267040000|2020-11-25 01:17:20|606.36|604.36|606.66|604.66|606.67|604.67|606.33|604.33|20
1606267050000|2020-11-25 01:17:30|606.65|604.65|606.73|604.73|606.76|604.76|606.6|604.6|12
1606267060000|2020-11-25 01:17:40|606.72|604.72|606.19|604.19|606.72|604.72|606.18|604.18|26
1606267070000|2020-11-25 01:17:50|606.15|604.15|606.15|604.15|606.35|604.35|606.15|604.15|17
1606267080000|2020-11-25 01:18:00|606.11|604.11|605.78|603.78|606.11|604.11|605.75|603.75|18
1606267090000|2020-11-25 01:18:10|605.74|603.74|605.1|603.1|605.74|603.74|605.1|603.1|16
1606267100000|2020-11-25 01:18:20|604.93|602.93|604.48|602.48|604.93|602.93|604.47|602.47|27
1606267110000|2020-11-25 01:18:30|604.47|602.47|604.55|602.55|604.59|602.59|604.08|602.08|28
1606267120000|2020-11-25 01:18:40|604.54|602.54|604.47|602.47|604.61|602.61|604.27|602.27|34
1606267130000|2020-11-25 01:18:50|604.44|602.44|604.5|602.5|604.6|602.6|604.43|602.43|18
1606267140000|2020-11-25 01:19:00|604.49|602.49|604.66|602.66|604.83|602.83|604.49|602.49|21
1606267150000|2020-11-25 01:19:10|604.67|602.67|604.69|602.69|604.81|602.81|604.57|602.57|22
1606267160000|2020-11-25 01:19:20|604.67|602.67|604.66|602.66|604.67|602.67|604.65|602.65|4
1606267170000|2020-11-25 01:19:30|604.65|602.65|604.69|602.69|604.75|602.75|604.65|602.65|13
1606267180000|2020-11-25 01:19:40|604.65|602.65|604.9|602.9|604.91|602.91|604.65|602.65|15
1606267190000|2020-11-25 01:19:50|604.89|602.89|604.96|602.96|604.96|602.96|604.65|602.65|24
1606267200000|2020-11-25 01:20:00|604.99|602.99|604.63|602.63|604.99|602.99|604.62|602.62|16
1606267210000|2020-11-25 01:20:10|604.65|602.65|604.66|602.66|604.68|602.68|604.65|602.65|3
1606267220000|2020-11-25 01:20:20|604.71|602.71|605.12|603.12|605.12|603.12|604.71|602.71|21
1606267230000|2020-11-25 01:20:30|605.1|603.1|604.95|602.95|605.1|603.1|604.9|602.9|11
1606267240000|2020-11-25 01:20:40|604.94|602.94|604.97|602.97|605.01|603.01|604.93|602.93|30
1606267250000|2020-11-25 01:20:50|604.99|602.99|605.12|603.12|605.12|603.12|604.88|602.88|24
1606267260000|2020-11-25 01:21:00|605.11|603.11|605.1|603.1|605.14|603.14|605.03|603.03|25
1606267270000|2020-11-25 01:21:10|605.06|603.06|605.05|603.05|605.09|603.09|605.01|603.01|27
1606267280000|2020-11-25 01:21:20|605.07|603.07|605.25|603.25|605.25|603.25|605.05|603.05|12
1606267290000|2020-11-25 01:21:30|605.26|603.26|605.39|603.39|605.39|603.39|605.25|603.25|8
1606267300000|2020-11-25 01:21:40|605.45|603.45|605.68|603.68|605.76|603.76|605.45|603.45|19
1606267310000|2020-11-25 01:21:50|605.69|603.69|605.67|603.67|605.75|603.75|605.65|603.65|25
1606267320000|2020-11-25 01:22:00|605.71|603.71|605.55|603.55|605.71|603.71|605.38|603.38|20
1606267330000|2020-11-25 01:22:10|605.57|603.57|605.66|603.66|605.75|603.75|605.43|603.43|25
1606267340000|2020-11-25 01:22:20|605.65|603.65|605.81|603.81|605.81|603.81|605.59|603.59|18
1606267350000|2020-11-25 01:22:30|605.87|603.87|606.08|604.08|606.08|604.08|605.87|603.87|4
1606267360000|2020-11-25 01:22:40|606.06|604.06|605.83|603.83|606.06|604.06|605.82|603.82|15
1606267370000|2020-11-25 01:22:50|605.82|603.82|605.6|603.6|605.83|603.83|605.56|603.56|21
1606267380000|2020-11-25 01:23:00|605.56|603.56|605.47|603.47|605.57|603.57|605.43|603.43|20
1606267390000|2020-11-25 01:23:10|605.46|603.46|605.02|603.02|605.48|603.48|605|603|28
1606267400000|2020-11-25 01:23:20|605.01|603.01|605.07|603.07|605.18|603.18|605.01|603.01|24
1606267410000|2020-11-25 01:23:30|605.08|603.08|605.57|603.57|605.58|603.58|605.08|603.08|17
1606267420000|2020-11-25 01:23:40|605.59|603.59|605.57|603.57|605.63|603.63|605.57|603.57|6
1606267430000|2020-11-25 01:23:50|605.64|603.64|605.44|603.44|605.79|603.79|605.44|603.44|23
1606267440000|2020-11-25 01:24:00|605.42|603.42|605.45|603.45|605.6|603.6|605.42|603.42|15
1606267450000|2020-11-25 01:24:10|605.48|603.48|605.83|603.83|605.84|603.84|605.48|603.48|15
1606267460000|2020-11-25 01:24:20|605.84|603.84|605.85|603.85|605.85|603.85|605.84|603.84|2
1606267470000|2020-11-25 01:24:30|605.83|603.83|605.59|603.59|605.83|603.83|605.58|603.58|17
1606267480000|2020-11-25 01:24:40|605.56|603.56|605.42|603.42|605.56|603.56|605.42|603.42|24
1606267490000|2020-11-25 01:24:50|605.43|603.43|605.49|603.49|605.53|603.53|605.43|603.43|14
1606267500000|2020-11-25 01:25:00|605.52|603.52|605.38|603.38|605.53|603.53|605.38|603.38|11
1606267510000|2020-11-25 01:25:10|605.4|603.4|605.66|603.66|605.66|603.66|605.4|603.4|8
1606267520000|2020-11-25 01:25:20|605.76|603.76|605.72|603.72|605.82|603.82|605.72|603.72|19
1606267530000|2020-11-25 01:25:30|605.71|603.71|605.67|603.67|605.74|603.74|605.58|603.58|26
1606267540000|2020-11-25 01:25:40|605.66|603.66|605.8|603.8|605.81|603.81|605.66|603.66|11
1606267550000|2020-11-25 01:25:50|605.78|603.78|605.89|603.89|605.89|603.89|605.77|603.77|14
1606267560000|2020-11-25 01:26:00|605.97|603.97|605.99|603.99|606.03|604.03|605.97|603.97|8
1606267570000|2020-11-25 01:26:10|605.97|603.97|605.96|603.96|605.98|603.98|605.92|603.92|20
1606267580000|2020-11-25 01:26:20|605.95|603.95|605.94|603.94|605.96|603.96|605.88|603.88|18
1606267590000|2020-11-25 01:26:30|605.95|603.95|606.04|604.04|606.04|604.04|605.94|603.94|10
1606267600000|2020-11-25 01:26:40|606.03|604.03|605.87|603.87|606.07|604.07|605.86|603.86|14
1606267610000|2020-11-25 01:26:50|605.86|603.86|605.99|603.99|606.01|604.01|605.86|603.86|9
1606267620000|2020-11-25 01:27:00|605.98|603.98|605.95|603.95|606.04|604.04|605.95|603.95|15
1606267630000|2020-11-25 01:27:10|605.91|603.91|605.91|603.91|605.92|603.92|605.88|603.88|5
1606267640000|2020-11-25 01:27:20|605.89|603.89|605.77|603.77|605.89|603.89|605.77|603.77|4
1606267650000|2020-11-25 01:27:30|605.78|603.78|605.79|603.79|605.81|603.81|605.76|603.76|8
1606267660000|2020-11-25 01:27:40|605.77|603.77|605.58|603.58|605.78|603.78|605.54|603.54|13
1606267670000|2020-11-25 01:27:50|605.59|603.59|605.52|603.52|605.66|603.66|605.52|603.52|18
1606267680000|2020-11-25 01:28:00|605.49|603.49|605.49|603.49|605.53|603.53|605.43|603.43|12
1606267690000|2020-11-25 01:28:10|605.5|603.5|605.79|603.79|605.79|603.79|605.5|603.5|16
1606267700000|2020-11-25 01:28:20|605.78|603.78|605.79|603.79|605.8|603.8|605.74|603.74|29
1606267710000|2020-11-25 01:28:30|605.78|603.78|606.12|604.12|606.12|604.12|605.77|603.77|26
1606267720000|2020-11-25 01:28:40|606.13|604.13|606.3|604.3|606.3|604.3|606.11|604.11|11
1606267730000|2020-11-25 01:28:50|606.41|604.41|606.31|604.31|606.41|604.41|606.3|604.3|13
1606267740000|2020-11-25 01:29:00|606.32|604.32|606.33|604.33|606.34|604.34|606.31|604.31|6
1606267750000|2020-11-25 01:29:10|606.34|604.34|606.45|604.45|606.45|604.45|606.34|604.34|6
1606267760000|2020-11-25 01:29:20|606.46|604.46|606.62|604.62|606.62|604.62|606.46|604.46|9
1606267770000|2020-11-25 01:29:30|606.54|604.54|606.62|604.62|606.62|604.62|606.54|604.54|2
1606267780000|2020-11-25 01:29:40|606.54|604.54|606.51|604.51|606.62|604.62|606.51|604.51|7
1606267790000|2020-11-25 01:29:50|606.54|604.54|606.61|604.61|606.61|604.61|606.54|604.54|5
1606267800000|2020-11-25 01:30:00|606.6|604.6|606.41|604.41|606.6|604.6|606.41|604.41|6
1606267820000|2020-11-25 01:30:20|606.46|604.46|606.52|604.52|606.52|604.52|606.46|604.46|2
1606267830000|2020-11-25 01:30:30|606.56|604.56|606.68|604.68|606.72|604.72|606.56|604.56|11
1606267840000|2020-11-25 01:30:40|606.63|604.63|606.26|604.26|606.69|604.69|606.24|604.24|20
1606267850000|2020-11-25 01:30:50|606.27|604.27|606.2|604.2|606.28|604.28|606.17|604.17|15
1606267860000|2020-11-25 01:31:00|606.17|604.17|606.16|604.16|606.2|604.2|606.09|604.09|16
1606267870000|2020-11-25 01:31:10|606.19|604.19|606.28|604.28|606.34|604.34|606.17|604.17|23
1606267880000|2020-11-25 01:31:20|606.29|604.29|606.1|604.1|606.29|604.29|606.08|604.08|26
1606267890000|2020-11-25 01:31:30|606.08|604.08|606.23|604.23|606.38|604.38|606.08|604.08|25
1606267900000|2020-11-25 01:31:40|606.26|604.26|606.21|604.21|606.27|604.27|606.15|604.15|25
1606267910000|2020-11-25 01:31:50|606.2|604.2|605.9|603.9|606.21|604.21|605.81|603.81|27
1606267920000|2020-11-25 01:32:00|605.95|603.95|605.99|603.99|606.01|604.01|605.9|603.9|27
1606267930000|2020-11-25 01:32:10|605.98|603.98|605.94|603.94|605.98|603.98|605.92|603.92|28
1606267940000|2020-11-25 01:32:20|605.95|603.95|605.68|603.68|605.96|603.96|605.68|603.68|16
1606267950000|2020-11-25 01:32:30|605.64|603.64|605.37|603.37|605.64|603.64|605.37|603.37|12
1606267960000|2020-11-25 01:32:40|605.4|603.4|605.44|603.44|605.49|603.49|605.4|603.4|18
1606267970000|2020-11-25 01:32:50|605.45|603.45|605.62|603.62|605.67|603.67|605.45|603.45|22
1606267980000|2020-11-25 01:33:00|605.61|603.61|605.67|603.67|605.76|603.76|605.61|603.61|26
1606267990000|2020-11-25 01:33:10|605.68|603.68|605.82|603.82|605.84|603.84|605.68|603.68|18
1606268000000|2020-11-25 01:33:20|605.78|603.78|605.62|603.62|605.78|603.78|605.59|603.59|34
1606268010000|2020-11-25 01:33:30|605.64|603.64|605.41|603.41|605.75|603.75|605.4|603.4|23
1606268020000|2020-11-25 01:33:40|605.45|603.45|605.38|603.38|605.45|603.45|605.35|603.35|32
1606268030000|2020-11-25 01:33:50|605.24|603.24|605.32|603.32|605.39|603.39|605.24|603.24|26
1606268040000|2020-11-25 01:34:00|605.31|603.31|605.36|603.36|605.48|603.48|605.31|603.31|19
1606268050000|2020-11-25 01:34:10|605.26|603.26|605.33|603.33|605.33|603.33|605.17|603.17|26
1606268060000|2020-11-25 01:34:20|605.36|603.36|605.34|603.34|605.37|603.37|605.2|603.2|31
1606268070000|2020-11-25 01:34:30|605.38|603.38|605.36|603.36|605.38|603.38|605.28|603.28|27
1606268080000|2020-11-25 01:34:40|605.35|603.35|605.38|603.38|605.41|603.41|605.23|603.23|28
1606268090000|2020-11-25 01:34:50|605.37|603.37|605.34|603.34|605.47|603.47|605.33|603.33|22
1606268100000|2020-11-25 01:35:00|605.33|603.33|605.38|603.38|605.4|603.4|605.25|603.25|23
1606268110000|2020-11-25 01:35:10|605.39|603.39|605.4|603.4|605.4|603.4|605.34|603.34|23
1606268120000|2020-11-25 01:35:20|605.39|603.39|605.27|603.27|605.43|603.43|605.27|603.27|17
1606268130000|2020-11-25 01:35:30|605.26|603.26|604.89|602.89|605.26|603.26|604.86|602.86|20
1606268140000|2020-11-25 01:35:40|604.9|602.9|605.43|603.43|605.46|603.46|604.88|602.88|34
1606268150000|2020-11-25 01:35:50|605.44|603.44|605.78|603.78|605.78|603.78|605.31|603.31|28
1606268160000|2020-11-25 01:36:00|605.8|603.8|605.05|603.05|605.85|603.85|605.05|603.05|30
1606268170000|2020-11-25 01:36:10|605.03|603.03|605.17|603.17|605.25|603.25|604.96|602.96|20
1606268180000|2020-11-25 01:36:20|605.18|603.18|605.4|603.4|605.44|603.44|605.18|603.18|28
1606268190000|2020-11-25 01:36:30|605.41|603.41|605.47|603.47|605.47|603.47|605.41|603.41|9
1606268200000|2020-11-25 01:36:40|605.45|603.45|605.46|603.46|605.46|603.46|605.29|603.29|29
1606268210000|2020-11-25 01:36:50|605.57|603.57|605.45|603.45|605.57|603.57|605.44|603.44|26
1606268220000|2020-11-25 01:37:00|605.42|603.42|605.16|603.16|605.42|603.42|605.04|603.04|25
1606268230000|2020-11-25 01:37:10|605.18|603.18|605.25|603.25|605.3|603.3|605.18|603.18|12
1606268240000|2020-11-25 01:37:20|605.3|603.3|604.96|602.96|605.3|603.3|604.92|602.92|17
1606268250000|2020-11-25 01:37:30|604.97|602.97|605.02|603.02|605.02|603.02|604.93|602.93|19
1606268260000|2020-11-25 01:37:40|604.96|602.96|605.07|603.07|605.07|603.07|604.96|602.96|14
1606268270000|2020-11-25 01:37:50|605.1|603.1|605.16|603.16|605.16|603.16|605.05|603.05|14
1606268280000|2020-11-25 01:38:00|605.13|603.13|605.06|603.06|605.15|603.15|605.03|603.03|22
1606268290000|2020-11-25 01:38:10|605.05|603.05|605.11|603.11|605.19|603.19|605.05|603.05|11
1606268300000|2020-11-25 01:38:20|605.04|603.04|604.84|602.84|605.04|603.04|604.84|602.84|5
1606268310000|2020-11-25 01:38:30|604.66|602.66|604.68|602.68|604.77|602.77|604.66|602.66|14
1606268320000|2020-11-25 01:38:40|604.62|602.62|604.46|602.46|604.62|602.62|604.46|602.46|19
1606268330000|2020-11-25 01:38:50|604.44|602.44|604.4|602.4|604.44|602.44|604.21|602.21|19
1606268340000|2020-11-25 01:39:00|604.42|602.42|604.41|602.41|604.49|602.49|604.37|602.37|19
1606268350000|2020-11-25 01:39:10|604.44|602.44|604.69|602.69|604.82|602.82|604.44|602.44|27
1606268360000|2020-11-25 01:39:20|604.68|602.68|604.84|602.84|604.86|602.86|604.51|602.51|29
1606268370000|2020-11-25 01:39:30|604.85|602.85|605.02|603.02|605.1|603.1|604.76|602.76|17
1606268380000|2020-11-25 01:39:40|605|603|604.96|602.96|605|603|604.84|602.84|19
1606268390000|2020-11-25 01:39:50|604.98|602.98|604.82|602.82|605.03|603.03|604.82|602.82|24
1606268400000|2020-11-25 01:40:00|604.79|602.79|604.56|602.56|604.81|602.81|604.55|602.55|28
1606268410000|2020-11-25 01:40:10|604.54|602.54|604.2|602.2|604.54|602.54|604.19|602.19|15
1606268420000|2020-11-25 01:40:20|604.21|602.21|604.17|602.17|604.29|602.29|604.1|602.1|30
1606268430000|2020-11-25 01:40:30|604.27|602.27|604.17|602.17|604.28|602.28|604.13|602.13|18
1606268440000|2020-11-25 01:40:40|604.16|602.16|604.02|602.02|604.21|602.21|604.02|602.02|16
1606268460000|2020-11-25 01:41:00|604.03|602.03|604.03|602.03|604.04|602.04|604.03|602.03|3
1606268470000|2020-11-25 01:41:10|604.08|602.08|604.13|602.13|604.15|602.15|604.08|602.08|11
1606268480000|2020-11-25 01:41:20|604.12|602.12|604.05|602.05|604.13|602.13|604.05|602.05|8
1606268490000|2020-11-25 01:41:30|604.08|602.08|604.11|602.11|604.17|602.17|604.08|602.08|19
1606268500000|2020-11-25 01:41:40|604.13|602.13|604.09|602.09|604.19|602.19|604.09|602.09|20
1606268510000|2020-11-25 01:41:50|604.11|602.11|604.09|602.09|604.18|602.18|604.09|602.09|14
1606268520000|2020-11-25 01:42:00|604.06|602.06|603.94|601.94|604.06|602.06|603.88|601.88|18
1606268530000|2020-11-25 01:42:10|603.93|601.93|603.76|601.76|603.94|601.94|603.71|601.71|23
1606268540000|2020-11-25 01:42:20|603.73|601.73|603.42|601.42|603.77|601.77|603.42|601.42|25
1606268550000|2020-11-25 01:42:30|603.41|601.41|603.52|601.52|603.66|601.66|603.41|601.41|20
1606268560000|2020-11-25 01:42:40|603.51|601.51|603.4|601.4|603.57|601.57|603.35|601.35|30
1606268570000|2020-11-25 01:42:50|603.39|601.39|603.66|601.66|603.66|601.66|603.26|601.26|28
1606268580000|2020-11-25 01:43:00|603.7|601.7|603.91|601.91|604.03|602.03|603.7|601.7|28
1606268590000|2020-11-25 01:43:10|603.93|601.93|603.91|601.91|603.97|601.97|603.83|601.83|23
1606268600000|2020-11-25 01:43:20|603.84|601.84|603.89|601.89|604.05|602.05|603.81|601.81|29
1606268610000|2020-11-25 01:43:30|603.9|601.9|604.07|602.07|604.14|602.14|603.9|601.9|19
1606268620000|2020-11-25 01:43:40|603.97|601.97|604.12|602.12|604.15|602.15|603.95|601.95|30
1606268630000|2020-11-25 01:43:50|604.14|602.14|604.08|602.08|604.24|602.24|604.08|602.08|25
1606268640000|2020-11-25 01:44:00|604.07|602.07|604.26|602.26|604.26|602.26|603.96|601.96|31
1606268650000|2020-11-25 01:44:10|604.3|602.3|604.39|602.39|604.61|602.61|604.3|602.3|21
1606268660000|2020-11-25 01:44:20|604.38|602.38|604.05|602.05|604.4|602.4|604.05|602.05|23
1606268670000|2020-11-25 01:44:30|604.09|602.09|604.1|602.1|604.31|602.31|604.07|602.07|24
1606268680000|2020-11-25 01:44:40|604.09|602.09|604.12|602.12|604.17|602.17|604.04|602.04|12
1606268690000|2020-11-25 01:44:50|604.11|602.11|603.92|601.92|604.11|602.11|603.86|601.86|15
1606268700000|2020-11-25 01:45:00|603.93|601.93|604.09|602.09|604.09|602.09|603.93|601.93|9
1606268710000|2020-11-25 01:45:10|604.08|602.08|604.19|602.19|604.19|602.19|604.08|602.08|13
1606268720000|2020-11-25 01:45:20|604.27|602.27|604.3|602.3|604.33|602.33|604.23|602.23|19
1606268730000|2020-11-25 01:45:30|604.29|602.29|604.42|602.42|604.49|602.49|604.29|602.29|26
1606268740000|2020-11-25 01:45:40|604.43|602.43|604.3|602.3|604.43|602.43|604.23|602.23|13
1606268750000|2020-11-25 01:45:50|604.31|602.31|604.24|602.24|604.31|602.31|604.2|602.2|12
1606268760000|2020-11-25 01:46:00|604.26|602.26|604.29|602.29|604.3|602.3|604.22|602.22|16
1606268770000|2020-11-25 01:46:10|604.28|602.28|604.27|602.27|604.42|602.42|604.27|602.27|27
1606268780000|2020-11-25 01:46:20|604.26|602.26|604.26|602.26|604.27|602.27|604.21|602.21|19
1606268790000|2020-11-25 01:46:30|604.27|602.27|604.21|602.21|604.3|602.3|604.21|602.21|19
1606268800000|2020-11-25 01:46:40|604.2|602.2|604.05|602.05|604.2|602.2|604.05|602.05|8
1606268810000|2020-11-25 01:46:50|604.04|602.04|603.72|601.72|604.06|602.06|603.72|601.72|6
1606268820000|2020-11-25 01:47:00|603.68|601.68|603.65|601.65|603.68|601.68|603.65|601.65|7
1606268830000|2020-11-25 01:47:10|603.67|601.67|604.25|602.25|604.32|602.32|603.65|601.65|29
1606268840000|2020-11-25 01:47:20|604.24|602.24|604.24|602.24|604.3|602.3|604.18|602.18|29
1606268850000|2020-11-25 01:47:30|604.22|602.22|604.17|602.17|604.22|602.22|603.99|601.99|21
1606268860000|2020-11-25 01:47:40|604.21|602.21|604.25|602.25|604.49|602.49|604.21|602.21|30
1606268870000|2020-11-25 01:47:50|604.24|602.24|604.43|602.43|604.46|602.46|604.24|602.24|31
1606268880000|2020-11-25 01:48:00|604.44|602.44|604.3|602.3|604.44|602.44|604.22|602.22|25
1606268890000|2020-11-25 01:48:10|604.31|602.31|604.82|602.82|604.82|602.82|604.3|602.3|27
1606268900000|2020-11-25 01:48:20|604.83|602.83|605.01|603.01|605.22|603.22|604.83|602.83|19
1606268910000|2020-11-25 01:48:30|605|603|604.96|602.96|605.13|603.13|604.82|602.82|31
1606268920000|2020-11-25 01:48:40|604.99|602.99|605.38|603.38|605.47|603.47|604.99|602.99|21
1606268930000|2020-11-25 01:48:50|605.37|603.37|605.31|603.31|605.39|603.39|605.22|603.22|32
1606268940000|2020-11-25 01:49:00|605.3|603.3|605.26|603.26|605.3|603.3|605.18|603.18|15
1606268950000|2020-11-25 01:49:10|605.25|603.25|605.34|603.34|605.38|603.38|605.16|603.16|21
1606268960000|2020-11-25 01:49:20|605.35|603.35|605.23|603.23|605.5|603.5|605.22|603.22|15
1606268970000|2020-11-25 01:49:30|605.24|603.24|605.25|603.25|605.43|603.43|605.24|603.24|24
1606268980000|2020-11-25 01:49:40|605.24|603.24|605.44|603.44|605.44|603.44|605.24|603.24|33
1606268990000|2020-11-25 01:49:50|605.41|603.41|605.38|603.38|605.41|603.41|605.32|603.32|25
1606269000000|2020-11-25 01:50:00|605.37|603.37|605.71|603.71|605.71|603.71|605.37|603.37|20
1606269010000|2020-11-25 01:50:10|605.78|603.78|605.66|603.66|605.78|603.78|605.63|603.63|27
1606269020000|2020-11-25 01:50:20|605.67|603.67|605.68|603.68|605.73|603.73|605.66|603.66|33
1606269030000|2020-11-25 01:50:30|605.67|603.67|605.47|603.47|605.67|603.67|605.38|603.38|30
1606269040000|2020-11-25 01:50:40|605.51|603.51|605.47|603.47|605.51|603.51|605.39|603.39|22
1606269050000|2020-11-25 01:50:50|605.45|603.45|605.49|603.49|605.49|603.49|605.41|603.41|20
1606269060000|2020-11-25 01:51:00|605.48|603.48|605.17|603.17|605.5|603.5|605.13|603.13|27
1606269070000|2020-11-25 01:51:10|605.15|603.15|605.23|603.23|605.26|603.26|605.02|603.02|24
1606269080000|2020-11-25 01:51:20|605.24|603.24|605.33|603.33|605.38|603.38|605.21|603.21|27
1606269090000|2020-11-25 01:51:30|605.35|603.35|605.35|603.35|605.4|603.4|605.29|603.29|22
1606269100000|2020-11-25 01:51:40|605.36|603.36|605.17|603.17|605.36|603.36|605.16|603.16|20
1606269110000|2020-11-25 01:51:50|605.16|603.16|605.29|603.29|605.32|603.32|605.03|603.03|29
1606269120000|2020-11-25 01:52:00|605.3|603.3|605.36|603.36|605.37|603.37|605.27|603.27|16
1606269130000|2020-11-25 01:52:10|605.37|603.37|605.67|603.67|605.7|603.7|605.37|603.37|23
1606269140000|2020-11-25 01:52:20|605.68|603.68|605.68|603.68|605.72|603.72|605.66|603.66|19
1606269150000|2020-11-25 01:52:30|605.67|603.67|605.5|603.5|605.67|603.67|605.37|603.37|23
1606269160000|2020-11-25 01:52:40|605.57|603.57|605.41|603.41|605.57|603.57|605.39|603.39|21
1606269170000|2020-11-25 01:52:50|605.43|603.43|605.51|603.51|605.51|603.51|605.43|603.43|13
1606269180000|2020-11-25 01:53:00|605.48|603.48|605.48|603.48|605.48|603.48|605.47|603.47|5
1606269190000|2020-11-25 01:53:10|605.49|603.49|605.52|603.52|605.52|603.52|605.48|603.48|5
1606269200000|2020-11-25 01:53:20|605.53|603.53|605.79|603.79|605.8|603.8|605.5|603.5|20
1606269210000|2020-11-25 01:53:30|605.81|603.81|605.93|603.93|605.93|603.93|605.77|603.77|13
1606269220000|2020-11-25 01:53:40|605.88|603.88|605.96|603.96|605.96|603.96|605.87|603.87|8
1606269230000|2020-11-25 01:53:50|606.02|604.02|605.96|603.96|606.02|604.02|605.9|603.9|13
1606269240000|2020-11-25 01:54:00|605.94|603.94|605.82|603.82|605.94|603.94|605.81|603.81|12
1606269250000|2020-11-25 01:54:10|605.8|603.8|605.9|603.9|605.92|603.92|605.8|603.8|15
1606269260000|2020-11-25 01:54:20|605.94|603.94|605.93|603.93|605.98|603.98|605.93|603.93|13
1606269270000|2020-11-25 01:54:30|605.9|603.9|605.62|603.62|605.9|603.9|605.62|603.62|14
1606269280000|2020-11-25 01:54:40|605.63|603.63|605.88|603.88|605.89|603.89|605.63|603.63|27
1606269290000|2020-11-25 01:54:50|605.87|603.87|605.94|603.94|605.97|603.97|605.87|603.87|17
1606269300000|2020-11-25 01:55:00|605.91|603.91|605.89|603.89|605.96|603.96|605.87|603.87|23
1606269310000|2020-11-25 01:55:10|605.9|603.9|605.92|603.92|605.96|603.96|605.88|603.88|19
1606269320000|2020-11-25 01:55:20|605.91|603.91|605.65|603.65|605.91|603.91|605.65|603.65|14
1606269330000|2020-11-25 01:55:30|605.63|603.63|605.67|603.67|605.77|603.77|605.62|603.62|25
1606269340000|2020-11-25 01:55:40|605.65|603.65|605.31|603.31|605.65|603.65|605.3|603.3|14
1606269350000|2020-11-25 01:55:50|605.26|603.26|605.13|603.13|605.31|603.31|605.13|603.13|13
1606269360000|2020-11-25 01:56:00|605.16|603.16|605.19|603.19|605.19|603.19|605.16|603.16|4
1606269370000|2020-11-25 01:56:10|605.21|603.21|605.21|603.21|605.43|603.43|605.17|603.17|28
1606269380000|2020-11-25 01:56:20|605.25|603.25|605.16|603.16|605.25|603.25|605.16|603.16|13
1606269390000|2020-11-25 01:56:30|605.17|603.17|605.11|603.11|605.17|603.17|605.11|603.11|3
1606269400000|2020-11-25 01:56:40|605.1|603.1|605.11|603.11|605.11|603.11|605.1|603.1|2
1606269410000|2020-11-25 01:56:50|605.15|603.15|605|603|605.15|603.15|604.96|602.96|18
1606269420000|2020-11-25 01:57:00|605.01|603.01|605.16|603.16|605.16|603.16|605.01|603.01|8
1606269430000|2020-11-25 01:57:10|605.14|603.14|605.02|603.02|605.14|603.14|605.01|603.01|4
1606269440000|2020-11-25 01:57:20|605.04|603.04|605.17|603.17|605.4|603.4|604.98|602.98|30
1606269450000|2020-11-25 01:57:30|605.09|603.09|605.15|603.15|605.19|603.19|605.08|603.08|16
1606269460000|2020-11-25 01:57:40|605.16|603.16|605.24|603.24|605.31|603.31|605.15|603.15|25
1606269470000|2020-11-25 01:57:50|605.22|603.22|605.4|603.4|605.4|603.4|605.15|603.15|20
1606269480000|2020-11-25 01:58:00|605.38|603.38|605.59|603.59|605.6|603.6|605.38|603.38|17
1606269490000|2020-11-25 01:58:10|605.58|603.58|605.63|603.63|605.63|603.63|605.58|603.58|5
1606269500000|2020-11-25 01:58:20|605.61|603.61|605.85|603.85|605.86|603.86|605.59|603.59|26
1606269510000|2020-11-25 01:58:30|605.98|603.98|606.01|604.01|606.01|604.01|605.97|603.97|5
1606269520000|2020-11-25 01:58:40|605.99|603.99|605.69|603.69|605.99|603.99|605.69|603.69|22
1606269530000|2020-11-25 01:58:50|605.58|603.58|605.58|603.58|605.6|603.6|605.58|603.58|4
1606269540000|2020-11-25 01:59:00|605.62|603.62|605.61|603.61|605.68|603.68|605.6|603.6|20
1606269550000|2020-11-25 01:59:10|605.66|603.66|605.68|603.68|605.72|603.72|605.62|603.62|22
1606269560000|2020-11-25 01:59:20|605.67|603.67|605.77|603.77|605.9|603.9|605.64|603.64|29
1606269570000|2020-11-25 01:59:30|605.8|603.8|605.85|603.85|605.89|603.89|605.8|603.8|20
1606269580000|2020-11-25 01:59:40|605.84|603.84|605.84|603.84|605.84|603.84|605.84|603.84|1
1606269590000|2020-11-25 01:59:50|605.88|603.88|606.05|604.05|606.05|604.05|605.87|603.87|15
1606269600000|2020-11-25 02:00:00|606.03|604.03|605.65|603.65|606.05|604.05|605.63|603.63|18
1606269610000|2020-11-25 02:00:10|605.64|603.64|605.5|603.5|605.64|603.64|605.44|603.44|18
1606269620000|2020-11-25 02:00:20|605.44|603.44|605.38|603.38|605.48|603.48|605.26|603.26|21
1606269630000|2020-11-25 02:00:30|605.39|603.39|605.41|603.41|605.41|603.41|605.39|603.39|2
1606269640000|2020-11-25 02:00:40|605.4|603.4|605.38|603.38|605.41|603.41|605.38|603.38|6
1606269650000|2020-11-25 02:00:50|605.4|603.4|605.33|603.33|605.4|603.4|605.31|603.31|11
1606269660000|2020-11-25 02:01:00|605.34|603.34|605.53|603.53|605.54|603.54|605.34|603.34|17
1606269670000|2020-11-25 02:01:10|605.52|603.52|605.5|603.5|605.58|603.58|605.49|603.49|25
1606269680000|2020-11-25 02:01:20|605.51|603.51|605.49|603.49|605.54|603.54|605.48|603.48|14
1606269690000|2020-11-25 02:01:30|605.48|603.48|605.45|603.45|605.48|603.48|605.45|603.45|2
1606269700000|2020-11-25 02:01:40|605.32|603.32|605.63|603.63|605.63|603.63|605.32|603.32|20
1606269710000|2020-11-25 02:01:50|605.79|603.79|605.96|603.96|605.98|603.98|605.77|603.77|18
1606269720000|2020-11-25 02:02:00|605.97|603.97|605.95|603.95|606.03|604.03|605.92|603.92|12
1606269730000|2020-11-25 02:02:10|605.93|603.93|605.72|603.72|605.96|603.96|605.7|603.7|15
1606269740000|2020-11-25 02:02:20|605.75|603.75|605.56|603.56|605.84|603.84|605.52|603.52|27
1606269750000|2020-11-25 02:02:30|605.59|603.59|605.73|603.73|605.81|603.81|605.58|603.58|25
1606269760000|2020-11-25 02:02:40|605.7|603.7|605.79|603.79|605.8|603.8|605.63|603.63|29
1606269770000|2020-11-25 02:02:50|605.81|603.81|605.69|603.69|605.9|603.9|605.63|603.63|27
1606269780000|2020-11-25 02:03:00|605.68|603.68|605.61|603.61|605.68|603.68|605.61|603.61|2
1606269790000|2020-11-25 02:03:10|605.51|603.51|605.24|603.24|605.54|603.54|605.2|603.2|22
1606269800000|2020-11-25 02:03:20|605.22|603.22|605.22|603.22|605.26|603.26|605.17|603.17|19
1606269810000|2020-11-25 02:03:30|605.19|603.19|604.99|602.99|605.19|603.19|604.94|602.94|23
1606269820000|2020-11-25 02:03:40|604.98|602.98|605.01|603.01|605.2|603.2|604.94|602.94|30
1606269830000|2020-11-25 02:03:50|605.05|603.05|605.1|603.1|605.13|603.13|604.96|602.96|32
1606269840000|2020-11-25 02:04:00|605.12|603.12|605.29|603.29|605.31|603.31|605.02|603.02|26
1606269850000|2020-11-25 02:04:10|605.27|603.27|605.4|603.4|605.4|603.4|605.21|603.21|17
1606269860000|2020-11-25 02:04:20|605.39|603.39|605.18|603.18|605.39|603.39|605.15|603.15|19
1606269870000|2020-11-25 02:04:30|605.17|603.17|605.2|603.2|605.29|603.29|605.17|603.17|26
1606269880000|2020-11-25 02:04:40|605.23|603.23|605.21|603.21|605.27|603.27|605.2|603.2|25
1606269890000|2020-11-25 02:04:50|605.17|603.17|605.16|603.16|605.2|603.2|605.1|603.1|25
1606269900000|2020-11-25 02:05:00|605.11|603.11|604.97|602.97|605.11|603.11|604.91|602.91|23
1606269910000|2020-11-25 02:05:10|604.93|602.93|604.88|602.88|604.95|602.95|604.88|602.88|23
1606269920000|2020-11-25 02:05:20|604.77|602.77|604.72|602.72|604.77|602.77|604.72|602.72|12
1606269930000|2020-11-25 02:05:30|604.73|602.73|604.65|602.65|604.74|602.74|604.65|602.65|13
1606269940000|2020-11-25 02:05:40|604.64|602.64|604.61|602.61|604.69|602.69|604.61|602.61|8
1606269950000|2020-11-25 02:05:50|604.49|602.49|604.38|602.38|604.49|602.49|604.25|602.25|18
1606269960000|2020-11-25 02:06:00|604.3|602.3|604.18|602.18|604.3|602.3|604.17|602.17|14
1606269970000|2020-11-25 02:06:10|604.2|602.2|604.26|602.26|604.28|602.28|604.2|602.2|8
1606269980000|2020-11-25 02:06:20|604.22|602.22|604.33|602.33|604.41|602.41|604.22|602.22|13
1606269990000|2020-11-25 02:06:30|604.34|602.34|604.37|602.37|604.42|602.42|604.33|602.33|13
1606270000000|2020-11-25 02:06:40|604.42|602.42|604.33|602.33|604.42|602.42|604.33|602.33|17
1606270010000|2020-11-25 02:06:50|604.35|602.35|604.46|602.46|604.46|602.46|604.34|602.34|10
1606270020000|2020-11-25 02:07:00|604.44|602.44|604.44|602.44|604.44|602.44|604.42|602.42|5
1606270030000|2020-11-25 02:07:10|604.38|602.38|604.19|602.19|604.38|602.38|604.19|602.19|27
1606270040000|2020-11-25 02:07:20|604.2|602.2|604.2|602.2|604.28|602.28|604.19|602.19|30
1606270050000|2020-11-25 02:07:30|604.19|602.19|603.99|601.99|604.19|602.19|603.98|601.98|20
1606270060000|2020-11-25 02:07:40|603.98|601.98|603.93|601.93|604|602|603.93|601.93|14
1606270070000|2020-11-25 02:07:50|603.9|601.9|603.81|601.81|603.9|601.9|603.81|601.81|6
1606270080000|2020-11-25 02:08:00|603.83|601.83|603.81|601.81|603.83|601.83|603.8|601.8|8
1606270090000|2020-11-25 02:08:10|603.76|601.76|603.39|601.39|603.76|601.76|603.36|601.36|20
1606270100000|2020-11-25 02:08:20|603.37|601.37|603.63|601.63|603.75|601.75|603.36|601.36|33
1606270110000|2020-11-25 02:08:30|603.64|601.64|603.8|601.8|603.85|601.85|603.64|601.64|32
1606270120000|2020-11-25 02:08:40|603.81|601.81|603.74|601.74|603.81|601.81|603.63|601.63|18
1606270130000|2020-11-25 02:08:50|603.73|601.73|603.8|601.8|603.8|601.8|603.63|601.63|26
1606270140000|2020-11-25 02:09:00|603.81|601.81|603.6|601.6|603.81|601.81|603.6|601.6|30
1606270150000|2020-11-25 02:09:10|603.62|601.62|603.6|601.6|603.65|601.65|603.5|601.5|31
1606270160000|2020-11-25 02:09:20|603.59|601.59|603.57|601.57|603.63|601.63|603.53|601.53|27
1606270170000|2020-11-25 02:09:30|603.56|601.56|603.4|601.4|603.57|601.57|603.4|601.4|24
1606270180000|2020-11-25 02:09:40|603.38|601.38|603.39|601.39|603.42|601.42|603.33|601.33|20
1606270190000|2020-11-25 02:09:50|603.41|601.41|603.22|601.22|603.43|601.43|603.22|601.22|21
1606270200000|2020-11-25 02:10:00|603.11|601.11|603.42|601.42|603.46|601.46|603.11|601.11|15
1606270210000|2020-11-25 02:10:10|603.47|601.47|603.57|601.57|603.58|601.58|603.45|601.45|25
1606270220000|2020-11-25 02:10:20|603.56|601.56|603.72|601.72|603.87|601.87|603.56|601.56|21
1606270230000|2020-11-25 02:10:30|603.73|601.73|603.74|601.74|603.76|601.76|603.69|601.69|19
1606270240000|2020-11-25 02:10:40|603.83|601.83|604.11|602.11|604.13|602.13|603.83|601.83|11
1606270250000|2020-11-25 02:10:50|604.1|602.1|604.24|602.24|604.24|602.24|603.68|601.68|28
1606270260000|2020-11-25 02:11:00|604.27|602.27|604.56|602.56|604.56|602.56|604.23|602.23|29
1606270270000|2020-11-25 02:11:10|604.57|602.57|605.01|603.01|605.01|603.01|604.55|602.55|27
1606270280000|2020-11-25 02:11:20|605.03|603.03|604.91|602.91|605.03|603.03|604.88|602.88|22
1606270290000|2020-11-25 02:11:30|604.94|602.94|605.17|603.17|605.31|603.31|604.94|602.94|31
1606270300000|2020-11-25 02:11:40|605.16|603.16|604.99|602.99|605.16|603.16|604.99|602.99|14
1606270310000|2020-11-25 02:11:50|605|603|604.94|602.94|605.24|603.24|604.94|602.94|24
1606270320000|2020-11-25 02:12:00|604.98|602.98|605.1|603.1|605.2|603.2|604.98|602.98|26
1606270330000|2020-11-25 02:12:10|605.08|603.08|605.09|603.09|605.15|603.15|604.99|602.99|20
1606270340000|2020-11-25 02:12:20|605.07|603.07|605.16|603.16|605.21|603.21|604.86|602.86|18
1606270350000|2020-11-25 02:12:30|605.2|603.2|605.19|603.19|605.23|603.23|605.01|603.01|28
1606270360000|2020-11-25 02:12:40|605.18|603.18|605.12|603.12|605.25|603.25|605.1|603.1|27
1606270370000|2020-11-25 02:12:50|605.15|603.15|605.09|603.09|605.17|603.17|605.09|603.09|17
1606270380000|2020-11-25 02:13:00|605.08|603.08|604.91|602.91|605.08|603.08|604.91|602.91|4
1606270390000|2020-11-25 02:13:10|604.86|602.86|604.93|602.93|604.95|602.95|604.75|602.75|22
1606270400000|2020-11-25 02:13:20|604.9|602.9|604.96|602.96|605.01|603.01|604.88|602.88|30
1606270410000|2020-11-25 02:13:30|604.99|602.99|604.93|602.93|605.01|603.01|604.89|602.89|18
1606270420000|2020-11-25 02:13:40|604.92|602.92|605.06|603.06|605.06|603.06|604.92|602.92|9
1606270430000|2020-11-25 02:13:50|605.08|603.08|605.25|603.25|605.26|603.26|605.04|603.04|8
1606270440000|2020-11-25 02:14:00|605.24|603.24|605.22|603.22|605.35|603.35|605.16|603.16|24
1606270450000|2020-11-25 02:14:10|605.23|603.23|605.12|603.12|605.23|603.23|605.02|603.02|25
1606270460000|2020-11-25 02:14:20|605.11|603.11|605.15|603.15|605.19|603.19|605.11|603.11|17
1606270470000|2020-11-25 02:14:30|605.13|603.13|604.97|602.97|605.13|603.13|604.91|602.91|18
1606270480000|2020-11-25 02:14:40|604.98|602.98|604.93|602.93|604.98|602.98|604.92|602.92|24
1606270490000|2020-11-25 02:14:50|604.92|602.92|604.92|602.92|604.93|602.93|604.9|602.9|11
1606270500000|2020-11-25 02:15:00|604.93|602.93|605.13|603.13|605.14|603.14|604.74|602.74|21
1606270510000|2020-11-25 02:15:10|605.05|603.05|605.12|603.12|605.12|603.12|604.97|602.97|14
1606270520000|2020-11-25 02:15:20|605.11|603.11|605.12|603.12|605.12|603.12|605.04|603.04|17
1606270530000|2020-11-25 02:15:30|605.11|603.11|605.15|603.15|605.15|603.15|605.06|603.06|15
1606270540000|2020-11-25 02:15:40|605.13|603.13|605.11|603.11|605.21|603.21|605.07|603.07|12
1606270550000|2020-11-25 02:15:50|605.09|603.09|605.25|603.25|605.27|603.27|605.06|603.06|22
1606270560000|2020-11-25 02:16:00|605.24|603.24|605.22|603.22|605.25|603.25|605.08|603.08|29
1606270570000|2020-11-25 02:16:10|605.2|603.2|605.14|603.14|605.22|603.22|605.14|603.14|19
1606270580000|2020-11-25 02:16:20|605.19|603.19|605.25|603.25|605.26|603.26|605.15|603.15|27
1606270590000|2020-11-25 02:16:30|605.27|603.27|605.21|603.21|605.35|603.35|605.16|603.16|16
1606270600000|2020-11-25 02:16:40|605.17|603.17|605.14|603.14|605.18|603.18|605.14|603.14|11
1606270610000|2020-11-25 02:16:50|605.16|603.16|605.16|603.16|605.2|603.2|605.15|603.15|8
1606270620000|2020-11-25 02:17:00|605.17|603.17|605.02|603.02|605.17|603.17|605.02|603.02|23
1606270630000|2020-11-25 02:17:10|604.98|602.98|604.81|602.81|605.01|603.01|604.76|602.76|24
1606270640000|2020-11-25 02:17:20|604.8|602.8|604.61|602.61|604.8|602.8|604.51|602.51|23
1606270650000|2020-11-25 02:17:30|604.6|602.6|604.34|602.34|604.6|602.6|604.21|602.21|26
1606270660000|2020-11-25 02:17:40|604.33|602.33|604.36|602.36|604.38|602.38|604.29|602.29|18
1606270670000|2020-11-25 02:17:50|604.37|602.37|604.09|602.09|604.37|602.37|604.09|602.09|10
1606270680000|2020-11-25 02:18:00|603.99|601.99|604.06|602.06|604.06|602.06|603.83|601.83|22
1606270690000|2020-11-25 02:18:10|604.05|602.05|604.09|602.09|604.09|602.09|604.01|602.01|7
1606270700000|2020-11-25 02:18:20|604.04|602.04|604.02|602.02|604.05|602.05|603.9|601.9|22
1606270710000|2020-11-25 02:18:30|604.01|602.01|603.94|601.94|604.02|602.02|603.92|601.92|23
1606270720000|2020-11-25 02:18:40|603.96|601.96|604.05|602.05|604.05|602.05|603.91|601.91|18
1606270730000|2020-11-25 02:18:50|604.15|602.15|604|602|604.15|602.15|603.95|601.95|12
1606270740000|2020-11-25 02:19:00|604.01|602.01|603.99|601.99|604.14|602.14|603.95|601.95|23
1606270750000|2020-11-25 02:19:10|603.98|601.98|604.4|602.4|604.4|602.4|603.97|601.97|21
1606270760000|2020-11-25 02:19:20|604.45|602.45|604.45|602.45|604.48|602.48|604.44|602.44|12
1606270770000|2020-11-25 02:19:30|604.44|602.44|604.21|602.21|604.48|602.48|604.17|602.17|22
1606270780000|2020-11-25 02:19:40|604.22|602.22|604.05|602.05|604.23|602.23|604.01|602.01|15
1606270790000|2020-11-25 02:19:50|604|602|604.28|602.28|604.28|602.28|604|602|29
1606270800000|2020-11-25 02:20:00|604.31|602.31|604.29|602.29|604.37|602.37|604.25|602.25|21
1606270810000|2020-11-25 02:20:10|604.28|602.28|604.07|602.07|604.28|602.28|604.07|602.07|12
1606270820000|2020-11-25 02:20:20|604.05|602.05|603.51|601.51|604.08|602.08|603.51|601.51|17
1606270830000|2020-11-25 02:20:30|603.29|601.29|603.61|601.61|603.68|601.68|603.29|601.29|17
1606270840000|2020-11-25 02:20:40|603.51|601.51|603.14|601.14|603.57|601.57|603.14|601.14|10
1606270850000|2020-11-25 02:20:50|603.06|601.06|603.03|601.03|603.07|601.07|602.92|600.92|9
1606270860000|2020-11-25 02:21:00|602.97|600.97|602.63|600.63|602.97|600.97|602.63|600.63|12
1606270870000|2020-11-25 02:21:10|602.57|600.57|602.85|600.85|602.85|600.85|602.56|600.56|8
1606270880000|2020-11-25 02:21:20|602.88|600.88|602.47|600.47|602.89|600.89|602.47|600.47|18
1606270890000|2020-11-25 02:21:30|602.48|600.48|601.89|599.89|602.62|600.62|601.89|599.89|26
1606270900000|2020-11-25 02:21:40|601.92|599.92|601.93|599.93|602.02|600.02|601.92|599.92|23
1606270910000|2020-11-25 02:21:50|601.95|599.95|601.77|599.77|601.99|599.99|601.77|599.77|22
1606270920000|2020-11-25 02:22:00|601.76|599.76|601.44|599.44|601.8|599.8|601.37|599.37|22
1606270930000|2020-11-25 02:22:10|601.43|599.43|601.24|599.24|601.43|599.43|601.24|599.24|12
1606270940000|2020-11-25 02:22:20|601.2|599.2|600.9|598.9|601.22|599.22|600.74|598.74|19
1606270950000|2020-11-25 02:22:30|600.88|598.88|600.77|598.77|600.91|598.91|600.61|598.61|33
1606270960000|2020-11-25 02:22:40|600.8|598.8|601.09|599.09|601.09|599.09|600.76|598.76|26
1606270970000|2020-11-25 02:22:50|601.1|599.1|601.2|599.2|601.27|599.27|601.1|599.1|18
1606270980000|2020-11-25 02:23:00|601.18|599.18|601.34|599.34|601.34|599.34|600.87|598.87|26
1606270990000|2020-11-25 02:23:10|601.37|599.37|601.33|599.33|601.43|599.43|601.22|599.22|20
1606271000000|2020-11-25 02:23:20|601.38|599.38|601.11|599.11|601.39|599.39|601.11|599.11|12
1606271010000|2020-11-25 02:23:30|601.22|599.22|601.1|599.1|601.22|599.22|600.7|598.7|27
1606271020000|2020-11-25 02:23:40|601.11|599.11|601.12|599.12|601.17|599.17|601.07|599.07|13
1606271030000|2020-11-25 02:23:50|601.13|599.13|601.06|599.06|601.17|599.17|601.06|599.06|18
1606271040000|2020-11-25 02:24:00|601.08|599.08|601.55|599.55|601.56|599.56|601.07|599.07|15
1606271050000|2020-11-25 02:24:10|601.53|599.53|601.71|599.71|601.71|599.71|601.46|599.46|16
1606271060000|2020-11-25 02:24:20|601.69|599.69|601.2|599.2|601.71|599.71|601.18|599.18|19
1606271070000|2020-11-25 02:24:30|601.23|599.23|601.35|599.35|601.4|599.4|601.22|599.22|20
1606271080000|2020-11-25 02:24:40|601.36|599.36|601.35|599.35|601.43|599.43|601.28|599.28|32
1606271090000|2020-11-25 02:24:50|601.33|599.33|601.36|599.36|601.38|599.38|601.33|599.33|16
1606271100000|2020-11-25 02:25:00|601.35|599.35|600.78|598.78|601.35|599.35|600.78|598.78|12
1606271110000|2020-11-25 02:25:10|600.77|598.77|600.82|598.82|600.96|598.96|600.77|598.77|12
1606271120000|2020-11-25 02:25:20|600.8|598.8|600.85|598.85|600.85|598.85|600.69|598.69|17
1606271130000|2020-11-25 02:25:30|600.87|598.87|600.72|598.72|600.87|598.87|600.72|598.72|10
1606271140000|2020-11-25 02:25:40|600.74|598.74|600.41|598.41|600.74|598.74|600.21|598.21|18
1606271150000|2020-11-25 02:25:50|600.43|598.43|600.5|598.5|600.57|598.57|600.43|598.43|15
1606271160000|2020-11-25 02:26:00|600.52|598.52|601.01|599.01|601.1|599.1|600.52|598.52|31
1606271170000|2020-11-25 02:26:10|601|599|601.05|599.05|601.06|599.06|600.96|598.96|19
1606271180000|2020-11-25 02:26:20|601.06|599.06|601.21|599.21|601.37|599.37|601.06|599.06|20
1606271190000|2020-11-25 02:26:30|601.19|599.19|601.13|599.13|601.27|599.27|601.13|599.13|18
1606271200000|2020-11-25 02:26:40|601.12|599.12|600.75|598.75|601.14|599.14|600.65|598.65|24
1606271210000|2020-11-25 02:26:50|600.74|598.74|600.54|598.54|600.85|598.85|600.54|598.54|17
1606271220000|2020-11-25 02:27:00|600.55|598.55|600.25|598.25|600.55|598.55|600.25|598.25|22
1606271230000|2020-11-25 02:27:10|600.24|598.24|599.81|597.81|600.24|598.24|599.23|597.23|36
1606271240000|2020-11-25 02:27:20|599.75|597.75|599.56|597.56|599.9|597.9|599.52|597.52|27
1606271250000|2020-11-25 02:27:30|599.46|597.46|599.41|597.41|599.65|597.65|599.37|597.37|22
1606271260000|2020-11-25 02:27:40|599.46|597.46|599.04|597.04|599.46|597.46|599|597|21
1606271270000|2020-11-25 02:27:50|599.08|597.08|599.13|597.13|599.25|597.25|598.56|596.56|34
1606271280000|2020-11-25 02:28:00|599.11|597.11|599.13|597.13|599.19|597.19|598.64|596.64|33
1606271290000|2020-11-25 02:28:10|599.07|597.07|598.64|596.64|599.07|597.07|598.51|596.51|34
1606271300000|2020-11-25 02:28:20|598.6|596.6|598.89|596.89|598.89|596.89|598.28|596.28|29
1606271310000|2020-11-25 02:28:30|598.87|596.87|598.83|596.83|599.32|597.32|598.75|596.75|23
1606271320000|2020-11-25 02:28:40|598.84|596.84|599.14|597.14|599.23|597.23|598.84|596.84|33
1606271330000|2020-11-25 02:28:50|599.19|597.19|598.85|596.85|599.19|597.19|598.64|596.64|28
1606271340000|2020-11-25 02:29:00|598.78|596.78|598.74|596.74|598.89|596.89|598.74|596.74|22
1606271350000|2020-11-25 02:29:10|598.68|596.68|598.76|596.76|598.76|596.76|598.55|596.55|14
1606271360000|2020-11-25 02:29:20|598.8|596.8|598.65|596.65|598.97|596.97|598.45|596.45|32
1606271370000|2020-11-25 02:29:30|598.63|596.63|598.51|596.51|598.81|596.81|598.48|596.48|24
1606271380000|2020-11-25 02:29:40|598.52|596.52|598.41|596.41|598.66|596.66|598.24|596.24|31
1606271390000|2020-11-25 02:29:50|598.47|596.47|598.25|596.25|598.69|596.69|598.23|596.23|27
1606271400000|2020-11-25 02:30:00|598.29|596.29|598.82|596.82|599.15|597.15|598.29|596.29|33
1606271410000|2020-11-25 02:30:10|598.81|596.81|598.89|596.89|598.89|596.89|598.53|596.53|24
1606271420000|2020-11-25 02:30:20|598.91|596.91|599.09|597.09|599.1|597.1|598.91|596.91|31
1606271430000|2020-11-25 02:30:30|599.13|597.13|599.01|597.01|599.38|597.38|599.01|597.01|22
1606271440000|2020-11-25 02:30:40|599.02|597.02|598.95|596.95|599.17|597.17|598.95|596.95|27
1606271450000|2020-11-25 02:30:50|598.99|596.99|599.13|597.13|599.16|597.16|598.97|596.97|23
1606271460000|2020-11-25 02:31:00|599.18|597.18|599.22|597.22|599.26|597.26|598.88|596.88|18
1606271470000|2020-11-25 02:31:10|599.4|597.4|599.09|597.09|599.4|597.4|599.09|597.09|23
1606271480000|2020-11-25 02:31:20|599.06|597.06|599.1|597.1|599.13|597.13|599.06|597.06|12
1606271490000|2020-11-25 02:31:30|599.13|597.13|599|597|599.2|597.2|599|597|13
1606271500000|2020-11-25 02:31:40|598.94|596.94|598.62|596.62|598.94|596.94|598.55|596.55|20
1606271510000|2020-11-25 02:31:50|598.67|596.67|598.45|596.45|598.71|596.71|598.45|596.45|26
1606271520000|2020-11-25 02:32:00|598.36|596.36|598.35|596.35|598.45|596.45|598.25|596.25|21
1606271530000|2020-11-25 02:32:10|598.34|596.34|597.91|595.91|598.34|596.34|597.91|595.91|19
1606271540000|2020-11-25 02:32:20|597.84|595.84|596.98|594.98|597.96|595.96|596.98|594.98|24
1606271550000|2020-11-25 02:32:30|596.95|594.95|596.76|594.76|596.95|594.95|596.29|594.29|33
1606271560000|2020-11-25 02:32:40|596.68|594.68|596.15|594.15|596.68|594.68|595.95|593.95|27
1606271570000|2020-11-25 02:32:50|596.16|594.16|596.77|594.77|596.81|594.81|596.16|594.16|28
1606271580000|2020-11-25 02:33:00|596.73|594.73|596.94|594.94|597.01|595.01|596.72|594.72|16
1606271590000|2020-11-25 02:33:10|596.97|594.97|597.1|595.1|597.11|595.11|596.95|594.95|15
1606271600000|2020-11-25 02:33:20|597.09|595.09|596.41|594.41|597.1|595.1|596.41|594.41|34
1606271610000|2020-11-25 02:33:30|596.3|594.3|596.32|594.32|596.42|594.42|596.04|594.04|27
1606271620000|2020-11-25 02:33:40|596.25|594.25|596.11|594.11|596.34|594.34|596.11|594.11|12
1606271630000|2020-11-25 02:33:50|596.05|594.05|596.49|594.49|596.49|594.49|595.87|593.87|23
1606271640000|2020-11-25 02:34:00|596.48|594.48|596.16|594.16|596.48|594.48|596.15|594.15|31
1606271650000|2020-11-25 02:34:10|596.14|594.14|595.99|593.99|596.17|594.17|595.97|593.97|21
1606271660000|2020-11-25 02:34:20|596|594|596.1|594.1|596.11|594.11|596|594|24
1606271670000|2020-11-25 02:34:30|596.11|594.11|595.84|593.84|596.11|594.11|595.84|593.84|12
1606271680000|2020-11-25 02:34:40|595.79|593.79|595.55|593.55|595.79|593.79|595.55|593.55|6
1606271690000|2020-11-25 02:34:50|595.63|593.63|595.79|593.79|595.79|593.79|595.43|593.43|20
1606271700000|2020-11-25 02:35:00|595.81|593.81|596.17|594.17|596.46|594.46|595.81|593.81|29
1606271710000|2020-11-25 02:35:10|596.27|594.27|596.13|594.13|596.36|594.36|596.04|594.04|20
1606271720000|2020-11-25 02:35:20|596.09|594.09|595.68|593.68|596.09|594.09|595.68|593.68|21
1606271730000|2020-11-25 02:35:30|595.65|593.65|595.86|593.86|595.87|593.87|595.63|593.63|20
1606271740000|2020-11-25 02:35:40|595.83|593.83|595.66|593.66|595.84|593.84|595.66|593.66|16
1606271750000|2020-11-25 02:35:50|595.48|593.48|595.44|593.44|595.6|593.6|595.37|593.37|21
1606271760000|2020-11-25 02:36:00|595.45|593.45|595.51|593.51|595.56|593.56|595.45|593.45|9
1606271770000|2020-11-25 02:36:10|595.44|593.44|595.44|593.44|595.5|593.5|595.34|593.34|10
1606271780000|2020-11-25 02:36:20|595.45|593.45|595.24|593.24|595.55|593.55|595.24|593.24|21
1606271790000|2020-11-25 02:36:30|595.23|593.23|595.26|593.26|595.36|593.36|595.22|593.22|10
1606271800000|2020-11-25 02:36:40|595.25|593.25|594.9|592.9|595.25|593.25|594.9|592.9|9
1606271810000|2020-11-25 02:36:50|594.91|592.91|594.97|592.97|595.12|593.12|594.91|592.91|13
1606271820000|2020-11-25 02:37:00|595.02|593.02|595.58|593.58|595.67|593.67|595.02|593.02|16
1606271830000|2020-11-25 02:37:10|595.55|593.55|595.89|593.89|595.91|593.91|595.48|593.48|20
1606271840000|2020-11-25 02:37:20|595.9|593.9|595.97|593.97|596.1|594.1|595.89|593.89|15
1606271850000|2020-11-25 02:37:30|596|594|596.87|594.87|596.88|594.88|596|594|27
1606271860000|2020-11-25 02:37:40|596.81|594.81|597.06|595.06|597.19|595.19|596.8|594.8|22
1606271870000|2020-11-25 02:37:50|597.03|595.03|597.47|595.47|597.47|595.47|597.03|595.03|16
1606271880000|2020-11-25 02:38:00|597.48|595.48|597.55|595.55|597.56|595.56|597.46|595.46|16
1606271890000|2020-11-25 02:38:10|597.54|595.54|597.42|595.42|597.57|595.57|597.39|595.39|19
1606271900000|2020-11-25 02:38:20|597.44|595.44|597.51|595.51|597.56|595.56|597.31|595.31|12
1606271910000|2020-11-25 02:38:30|597.56|595.56|597.51|595.51|597.56|595.56|597.46|595.46|9
1606271920000|2020-11-25 02:38:40|597.54|595.54|597.5|595.5|597.59|595.59|597.5|595.5|14
1606271930000|2020-11-25 02:38:50|597.49|595.49|597.13|595.13|597.5|595.5|597.13|595.13|17
1606271940000|2020-11-25 02:39:00|597.04|595.04|597.15|595.15|597.15|595.15|596.93|594.93|8
1606271950000|2020-11-25 02:39:10|597.19|595.19|597.32|595.32|597.32|595.32|597.18|595.18|10
1606271960000|2020-11-25 02:39:20|597.27|595.27|597.5|595.5|597.5|595.5|597.27|595.27|17
1606271970000|2020-11-25 02:39:30|597.51|595.51|598.28|596.28|598.28|596.28|597.51|595.51|20
1606271980000|2020-11-25 02:39:40|598.23|596.23|598.51|596.51|598.56|596.56|598.23|596.23|13
1606271990000|2020-11-25 02:39:50|598.47|596.47|598.76|596.76|598.77|596.77|598.46|596.46|18
1606272000000|2020-11-25 02:40:00|598.88|596.88|599.17|597.17|599.17|597.17|598.84|596.84|19
1606272010000|2020-11-25 02:40:10|599.14|597.14|599.9|597.9|599.95|597.95|599.14|597.14|15
1606272020000|2020-11-25 02:40:20|599.93|597.93|600.2|598.2|600.26|598.26|599.93|597.93|11
1606272030000|2020-11-25 02:40:30|600.19|598.19|599.91|597.91|600.23|598.23|599.75|597.75|27
1606272040000|2020-11-25 02:40:40|599.89|597.89|600.09|598.09|600.09|598.09|599.89|597.89|13
1606272050000|2020-11-25 02:40:50|600.08|598.08|600.08|598.08|600.09|598.09|600.01|598.01|11
1606272060000|2020-11-25 02:41:00|600.09|598.09|599.91|597.91|600.09|598.09|599.91|597.91|5
1606272070000|2020-11-25 02:41:10|599.88|597.88|599.44|597.44|599.88|597.88|599.44|597.44|12
1606272080000|2020-11-25 02:41:20|599.48|597.48|599.75|597.75|599.75|597.75|599.48|597.48|12
1606272090000|2020-11-25 02:41:30|599.74|597.74|600.11|598.11|600.11|598.11|599.69|597.69|18
1606272100000|2020-11-25 02:41:40|600.1|598.1|599.81|597.81|600.1|598.1|599.81|597.81|13
1606272110000|2020-11-25 02:41:50|599.82|597.82|599.52|597.52|599.83|597.83|599.51|597.51|10
1606272120000|2020-11-25 02:42:00|599.51|597.51|599.73|597.73|599.73|597.73|599.51|597.51|11
1606272130000|2020-11-25 02:42:10|599.74|597.74|599.73|597.73|599.74|597.74|599.68|597.68|12
1606272140000|2020-11-25 02:42:20|599.72|597.72|599.3|597.3|599.72|597.72|599.3|597.3|6
1606272150000|2020-11-25 02:42:30|599.29|597.29|599.25|597.25|599.29|597.29|599.25|597.25|2
1606272160000|2020-11-25 02:42:40|599.27|597.27|599.27|597.27|599.31|597.31|599.26|597.26|10
1606272170000|2020-11-25 02:42:50|599.16|597.16|599.09|597.09|599.26|597.26|599.09|597.09|8
1606272180000|2020-11-25 02:43:00|599.13|597.13|599.22|597.22|599.22|597.22|599.09|597.09|10
1606272190000|2020-11-25 02:43:10|599.28|597.28|599.21|597.21|599.28|597.28|599.21|597.21|3
1606272200000|2020-11-25 02:43:20|599.18|597.18|599.05|597.05|599.2|597.2|599.05|597.05|8
1606272210000|2020-11-25 02:43:30|598.99|596.99|598.76|596.76|599|597|598.76|596.76|11
1606272220000|2020-11-25 02:43:40|598.65|596.65|598.52|596.52|598.67|596.67|598.52|596.52|7
1606272230000|2020-11-25 02:43:50|598.57|596.57|598.78|596.78|598.86|596.86|598.57|596.57|13
1606272240000|2020-11-25 02:44:00|598.8|596.8|598.81|596.81|598.84|596.84|598.78|596.78|18
1606272250000|2020-11-25 02:44:10|598.8|596.8|598.63|596.63|598.81|596.81|598.63|596.63|12
1606272260000|2020-11-25 02:44:20|598.64|596.64|598.69|596.69|598.7|596.7|598.64|596.64|13
1606272270000|2020-11-25 02:44:30|598.7|596.7|598.63|596.63|598.72|596.72|598.63|596.63|21
1606272280000|2020-11-25 02:44:40|598.64|596.64|598.76|596.76|598.9|596.9|598.59|596.59|21
1606272290000|2020-11-25 02:44:50|598.77|596.77|598.72|596.72|598.83|596.83|598.71|596.71|31
1606272300000|2020-11-25 02:45:00|598.67|596.67|598.31|596.31|598.67|596.67|598.31|596.31|27
1606272310000|2020-11-25 02:45:10|598.29|596.29|598.16|596.16|598.29|596.29|598.05|596.05|25
1606272320000|2020-11-25 02:45:20|598.07|596.07|598.01|596.01|598.23|596.23|598|596|15
1606272330000|2020-11-25 02:45:30|598|596|597.6|595.6|598|596|597.6|595.6|16
1606272340000|2020-11-25 02:45:40|597.5|595.5|597.02|595.02|597.5|595.5|597.02|595.02|8
1606272350000|2020-11-25 02:45:50|597|595|597.17|595.17|597.35|595.35|596.92|594.92|32
1606272360000|2020-11-25 02:46:00|597.15|595.15|597|595|597.26|595.26|597|595|26
1606272370000|2020-11-25 02:46:10|596.99|594.99|596.68|594.68|596.99|594.99|596.67|594.67|18
1606272380000|2020-11-25 02:46:20|596.67|594.67|596.61|594.61|596.92|594.92|596.58|594.58|24
1606272390000|2020-11-25 02:46:30|596.52|594.52|596.47|594.47|596.59|594.59|596.33|594.33|20
1606272400000|2020-11-25 02:46:40|596.45|594.45|596.46|594.46|596.57|594.57|596.31|594.31|25
1606272410000|2020-11-25 02:46:50|596.47|594.47|596.38|594.38|596.55|594.55|596.35|594.35|23
1606272420000|2020-11-25 02:47:00|596.37|594.37|595.83|593.83|596.37|594.37|595.83|593.83|12
1606272430000|2020-11-25 02:47:10|595.74|593.74|596.11|594.11|596.15|594.15|595.62|593.62|25
1606272440000|2020-11-25 02:47:20|596.12|594.12|595.49|593.49|596.12|594.12|595.47|593.47|29
1606272450000|2020-11-25 02:47:30|595.47|593.47|595.36|593.36|595.51|593.51|595.28|593.28|24
1606272460000|2020-11-25 02:47:40|595.24|593.24|595.17|593.17|595.28|593.28|595.01|593.01|34
1606272470000|2020-11-25 02:47:50|595.18|593.18|595.15|593.15|595.18|593.18|594.9|592.9|26
1606272480000|2020-11-25 02:48:00|595.16|593.16|595.23|593.23|595.27|593.27|594.96|592.96|32
1606272490000|2020-11-25 02:48:10|595.25|593.25|596.17|594.17|596.18|594.18|595.25|593.25|26
1606272500000|2020-11-25 02:48:20|596.14|594.14|596.05|594.05|596.38|594.38|596.03|594.03|27
1606272510000|2020-11-25 02:48:30|596.04|594.04|595.32|593.32|596.04|594.04|595.32|593.32|20
1606272520000|2020-11-25 02:48:40|595.31|593.31|595.7|593.7|595.87|593.87|595.21|593.21|29
1606272530000|2020-11-25 02:48:50|595.65|593.65|595.35|593.35|595.65|593.65|595.35|593.35|25
1606272540000|2020-11-25 02:49:00|595.36|593.36|595.5|593.5|595.59|593.59|595.14|593.14|25
1606272550000|2020-11-25 02:49:10|595.51|593.51|595.77|593.77|595.87|593.87|595.51|593.51|28
1606272560000|2020-11-25 02:49:20|595.81|593.81|596.08|594.08|596.12|594.12|595.81|593.81|25
1606272570000|2020-11-25 02:49:30|596.09|594.09|595.89|593.89|596.09|594.09|595.86|593.86|32
1606272580000|2020-11-25 02:49:40|595.88|593.88|595.66|593.66|595.88|593.88|595.66|593.66|25
1606272590000|2020-11-25 02:49:50|595.64|593.64|595.01|593.01|595.64|593.64|595|593|18
1606272600000|2020-11-25 02:50:00|595.02|593.02|594.73|592.73|595.02|593.02|594.73|592.73|14
1606272610000|2020-11-25 02:50:10|594.69|592.69|594.56|592.56|594.69|592.69|594.32|592.32|22
1606272620000|2020-11-25 02:50:20|594.6|592.6|594.5|592.5|594.6|592.6|594.27|592.27|24
1606272630000|2020-11-25 02:50:30|594.49|592.49|594.99|592.99|595|593|594.48|592.48|18
1606272640000|2020-11-25 02:50:40|595.09|593.09|595|593|595.22|593.22|594.99|592.99|29
1606272650000|2020-11-25 02:50:50|594.98|592.98|595.19|593.19|595.2|593.2|594.98|592.98|7
1606272660000|2020-11-25 02:51:00|595.18|593.18|595.34|593.34|595.69|593.69|595.17|593.17|23
1606272670000|2020-11-25 02:51:10|595.35|593.35|595.43|593.43|595.43|593.43|595.18|593.18|13
1606272680000|2020-11-25 02:51:20|595.47|593.47|595.83|593.83|595.83|593.83|595.47|593.47|16
1606272690000|2020-11-25 02:51:30|595.84|593.84|595.69|593.69|595.84|593.84|595.6|593.6|14
1606272700000|2020-11-25 02:51:40|595.71|593.71|595.87|593.87|595.87|593.87|595.62|593.62|20
1606272710000|2020-11-25 02:51:50|595.92|593.92|595.66|593.66|595.92|593.92|595.53|593.53|24
1606272720000|2020-11-25 02:52:00|595.69|593.69|595.78|593.78|595.85|593.85|595.66|593.66|9
1606272730000|2020-11-25 02:52:10|595.8|593.8|596.02|594.02|596.02|594.02|595.8|593.8|4
1606272740000|2020-11-25 02:52:20|596.14|594.14|596.03|594.03|596.16|594.16|595.92|593.92|26
1606272750000|2020-11-25 02:52:30|596.07|594.07|595.89|593.89|596.08|594.08|595.85|593.85|20
1606272760000|2020-11-25 02:52:40|595.9|593.9|595.93|593.93|595.93|593.93|595.74|593.74|18
1606272770000|2020-11-25 02:52:50|595.87|593.87|595.74|593.74|595.87|593.87|595.66|593.66|18
1606272780000|2020-11-25 02:53:00|595.73|593.73|595.48|593.48|595.78|593.78|595.48|593.48|13
1606272800000|2020-11-25 02:53:20|595.38|593.38|595.17|593.17|595.38|593.38|595.17|593.17|15
1606272810000|2020-11-25 02:53:30|595.16|593.16|595.01|593.01|595.16|593.16|594.77|592.77|14
1606272820000|2020-11-25 02:53:40|595.03|593.03|595.12|593.12|595.21|593.21|595.03|593.03|21
1606272830000|2020-11-25 02:53:50|595.14|593.14|595.24|593.24|595.26|593.26|595.11|593.11|17
1606272840000|2020-11-25 02:54:00|595.25|593.25|595.64|593.64|595.65|593.65|595.23|593.23|27
1606272850000|2020-11-25 02:54:10|595.63|593.63|595.67|593.67|595.78|593.78|595.58|593.58|20
1606272860000|2020-11-25 02:54:20|595.66|593.66|595.7|593.7|595.7|593.7|595.54|593.54|16
1606272870000|2020-11-25 02:54:30|595.69|593.69|595.66|593.66|595.69|593.69|595.55|593.55|23
1606272880000|2020-11-25 02:54:40|595.67|593.67|595.56|593.56|595.89|593.89|595.56|593.56|19
1606272890000|2020-11-25 02:54:50|595.63|593.63|595.7|593.7|595.71|593.71|595.56|593.56|19
1606272900000|2020-11-25 02:55:00|595.69|593.69|595.4|593.4|595.69|593.69|595.38|593.38|17
1606272910000|2020-11-25 02:55:10|595.36|593.36|595.37|593.37|595.37|593.37|595.2|593.2|26
1606272920000|2020-11-25 02:55:20|595.32|593.32|595.13|593.13|595.32|593.32|595.09|593.09|15
1606272930000|2020-11-25 02:55:30|595.06|593.06|595.34|593.34|595.35|593.35|595.05|593.05|23
1606272940000|2020-11-25 02:55:40|595.33|593.33|595.35|593.35|595.37|593.37|595.23|593.23|29
1606272950000|2020-11-25 02:55:50|595.38|593.38|595.36|593.36|595.39|593.39|595.3|593.3|29
1606272960000|2020-11-25 02:56:00|595.38|593.38|595.67|593.67|595.74|593.74|595.38|593.38|23
1606272970000|2020-11-25 02:56:10|595.65|593.65|595.76|593.76|595.76|593.76|595.44|593.44|28
1606272980000|2020-11-25 02:56:20|595.8|593.8|595.86|593.86|595.92|593.92|595.76|593.76|10
1606272990000|2020-11-25 02:56:30|595.96|593.96|595.98|593.98|596.13|594.13|595.95|593.95|10
1606273000000|2020-11-25 02:56:40|595.99|593.99|596.07|594.07|596.07|594.07|595.98|593.98|16
1606273010000|2020-11-25 02:56:50|596.12|594.12|596.38|594.38|596.41|594.41|596.12|594.12|20
1606273020000|2020-11-25 02:57:00|596.37|594.37|596.4|594.4|596.54|594.54|596.32|594.32|26
1606273030000|2020-11-25 02:57:10|596.39|594.39|596.51|594.51|596.54|594.54|596.34|594.34|18
1606273040000|2020-11-25 02:57:20|596.5|594.5|596.17|594.17|596.54|594.54|596.17|594.17|25
1606273050000|2020-11-25 02:57:30|596.23|594.23|596.12|594.12|596.23|594.23|596.05|594.05|25
1606273060000|2020-11-25 02:57:40|596.17|594.17|596.11|594.11|596.17|594.17|596.06|594.06|28
1606273070000|2020-11-25 02:57:50|596.12|594.12|596.18|594.18|596.3|594.3|596.12|594.12|26
1606273080000|2020-11-25 02:58:00|596.19|594.19|595.74|593.74|596.19|594.19|595.66|593.66|25
1606273090000|2020-11-25 02:58:10|595.75|593.75|595.53|593.53|595.75|593.75|595.49|593.49|25
1606273100000|2020-11-25 02:58:20|595.5|593.5|595.3|593.3|595.5|593.5|595.3|593.3|7
1606273110000|2020-11-25 02:58:30|595.26|593.26|594.98|592.98|595.26|593.26|594.98|592.98|12
1606273120000|2020-11-25 02:58:40|594.95|592.95|594.76|592.76|594.95|592.95|594.76|592.76|12
1606273130000|2020-11-25 02:58:50|594.75|592.75|594.79|592.79|594.79|592.79|594.45|592.45|13
1606273140000|2020-11-25 02:59:00|594.81|592.81|594.73|592.73|594.81|592.81|594.73|592.73|7
1606273150000|2020-11-25 02:59:10|594.67|592.67|594.69|592.69|594.76|592.76|594.56|592.56|18
1606273160000|2020-11-25 02:59:20|594.7|592.7|594.51|592.51|594.77|592.77|594.51|592.51|20
1606273170000|2020-11-25 02:59:30|594.52|592.52|594.67|592.67|594.67|592.67|594.48|592.48|22
1606273180000|2020-11-25 02:59:40|594.73|592.73|594.9|592.9|594.9|592.9|594.73|592.73|9
1606273190000|2020-11-25 02:59:50|594.98|592.98|595.42|593.42|595.44|593.44|594.98|592.98|15
1606273200000|2020-11-25 03:00:00|595.44|593.44|595.01|593.01|595.45|593.45|595.01|593.01|31
1606273210000|2020-11-25 03:00:10|594.99|592.99|594.97|592.97|595.02|593.02|594.93|592.93|16
1606273220000|2020-11-25 03:00:20|594.93|592.93|594.63|592.63|594.96|592.96|594.61|592.61|12
1606273230000|2020-11-25 03:00:30|594.57|592.57|594.25|592.25|594.57|592.57|594.25|592.25|21
1606273240000|2020-11-25 03:00:40|594.24|592.24|594.37|592.37|594.41|592.41|594.21|592.21|17
1606273250000|2020-11-25 03:00:50|594.38|592.38|594.1|592.1|594.41|592.41|594.1|592.1|19
1606273260000|2020-11-25 03:01:00|594.12|592.12|594.2|592.2|594.2|592.2|594.1|592.1|11
1606273270000|2020-11-25 03:01:10|594.15|592.15|594.19|592.19|594.23|592.23|594.14|592.14|20
1606273280000|2020-11-25 03:01:20|594.12|592.12|594.56|592.56|594.58|592.58|594.12|592.12|23
1606273290000|2020-11-25 03:01:30|594.57|592.57|594.65|592.65|594.69|592.69|594.49|592.49|23
1606273300000|2020-11-25 03:01:40|594.63|592.63|594.69|592.69|595.08|593.08|594.62|592.62|24
1606273310000|2020-11-25 03:01:50|594.67|592.67|594.39|592.39|594.71|592.71|594.37|592.37|23
1606273320000|2020-11-25 03:02:00|594.38|592.38|594.31|592.31|594.43|592.43|594.31|592.31|27
1606273330000|2020-11-25 03:02:10|594.3|592.3|594.27|592.27|594.33|592.33|594.13|592.13|19
1606273340000|2020-11-25 03:02:20|594.34|592.34|594.03|592.03|594.34|592.34|593.95|591.95|27
1606273350000|2020-11-25 03:02:30|594.02|592.02|593.93|591.93|594.02|592.02|593.93|591.93|4
1606273360000|2020-11-25 03:02:40|593.89|591.89|593.62|591.62|593.89|591.89|593.37|591.37|20
1606273370000|2020-11-25 03:02:50|593.64|591.64|593.96|591.96|593.96|591.96|593.52|591.52|23
1606273380000|2020-11-25 03:03:00|593.95|591.95|593.61|591.61|593.99|591.99|593.61|591.61|33
1606273390000|2020-11-25 03:03:10|593.58|591.58|593.52|591.52|593.66|591.66|593.49|591.49|29
1606273400000|2020-11-25 03:03:20|593.5|591.5|593.42|591.42|593.55|591.55|593.42|591.42|10
1606273410000|2020-11-25 03:03:30|593.41|591.41|593.83|591.83|593.88|591.88|593.41|591.41|12
1606273420000|2020-11-25 03:03:40|593.82|591.82|593.45|591.45|593.82|591.82|593.42|591.42|19
1606273430000|2020-11-25 03:03:50|593.41|591.41|593.3|591.3|593.44|591.44|593.24|591.24|21
1606273440000|2020-11-25 03:04:00|593.32|591.32|593.01|591.01|593.36|591.36|593.01|591.01|25
1606273450000|2020-11-25 03:04:10|593.12|591.12|592.94|590.94|593.16|591.16|592.91|590.91|11
1606273460000|2020-11-25 03:04:20|592.9|590.9|592.54|590.54|592.92|590.92|592.31|590.31|26
1606273470000|2020-11-25 03:04:30|592.53|590.53|592.14|590.14|592.56|590.56|592.11|590.11|35
1606273480000|2020-11-25 03:04:40|592.1|590.1|591.66|589.66|592.15|590.15|591.66|589.66|26
1606273490000|2020-11-25 03:04:50|591.8|589.8|592.47|590.47|592.47|590.47|591.57|589.57|27
1606273500000|2020-11-25 03:05:00|592.55|590.55|592.21|590.21|592.55|590.55|592.21|590.21|23
1606273510000|2020-11-25 03:05:10|592.25|590.25|592.9|590.9|592.95|590.95|592.25|590.25|23
1606273520000|2020-11-25 03:05:20|592.89|590.89|593.59|591.59|593.59|591.59|592.86|590.86|25
1606273530000|2020-11-25 03:05:30|593.6|591.6|594.22|592.22|594.43|592.43|593.6|591.6|30
1606273540000|2020-11-25 03:05:40|594.23|592.23|594.62|592.62|594.96|592.96|594.23|592.23|27
1606273550000|2020-11-25 03:05:50|594.61|592.61|594.71|592.71|594.74|592.74|594.57|592.57|29
1606273560000|2020-11-25 03:06:00|594.72|592.72|594.01|592.01|594.72|592.72|594.01|592.01|36
1606273570000|2020-11-25 03:06:10|593.98|591.98|594.24|592.24|594.41|592.41|593.98|591.98|33
1606273580000|2020-11-25 03:06:20|594.22|592.22|594.67|592.67|594.68|592.68|594.22|592.22|23
1606273590000|2020-11-25 03:06:30|594.71|592.71|594.89|592.89|594.9|592.9|594.69|592.69|26
1606273600000|2020-11-25 03:06:40|594.9|592.9|594.83|592.83|594.91|592.91|594.79|592.79|21
1606273610000|2020-11-25 03:06:50|594.82|592.82|594.9|592.9|594.9|592.9|594.78|592.78|14
1606273620000|2020-11-25 03:07:00|594.91|592.91|594.75|592.75|595.07|593.07|594.75|592.75|23
1606273630000|2020-11-25 03:07:10|594.64|592.64|594.76|592.76|594.8|592.8|594.64|592.64|21
1606273640000|2020-11-25 03:07:20|594.82|592.82|594.82|592.82|594.83|592.83|594.73|592.73|29
1606273650000|2020-11-25 03:07:30|594.83|592.83|594.87|592.87|594.92|592.92|594.82|592.82|25
1606273660000|2020-11-25 03:07:40|594.95|592.95|595.19|593.19|595.24|593.24|594.93|592.93|33
1606273670000|2020-11-25 03:07:50|595.2|593.2|595.48|593.48|595.5|593.5|595.2|593.2|27
1606273680000|2020-11-25 03:08:00|595.47|593.47|594.96|592.96|595.51|593.51|594.96|592.96|29
1606273690000|2020-11-25 03:08:10|594.94|592.94|594.98|592.98|595.14|593.14|594.86|592.86|22
1606273700000|2020-11-25 03:08:20|594.99|592.99|595.16|593.16|595.25|593.25|594.98|592.98|19
1606273710000|2020-11-25 03:08:30|595.26|593.26|595.02|593.02|595.27|593.27|595.02|593.02|13
1606273720000|2020-11-25 03:08:40|594.95|592.95|594.94|592.94|595.08|593.08|594.94|592.94|10
1606273730000|2020-11-25 03:08:50|594.93|592.93|594.73|592.73|594.93|592.93|594.73|592.73|5
1606273740000|2020-11-25 03:09:00|594.7|592.7|594.76|592.76|594.76|592.76|594.7|592.7|8
1606273750000|2020-11-25 03:09:10|594.78|592.78|594.8|592.8|594.8|592.8|594.77|592.77|4
1606273760000|2020-11-25 03:09:20|594.77|592.77|594.6|592.6|594.77|592.77|594.6|592.6|4
1606273770000|2020-11-25 03:09:30|594.56|592.56|593.84|591.84|594.56|592.56|593.84|591.84|14
1606273780000|2020-11-25 03:09:40|593.85|591.85|593.3|591.3|593.86|591.86|593.29|591.29|23
1606273790000|2020-11-25 03:09:50|593.19|591.19|593.8|591.8|593.83|591.83|593.14|591.14|28
1606273800000|2020-11-25 03:10:00|593.65|591.65|592.69|590.69|593.65|591.65|592.69|590.69|28
1606273810000|2020-11-25 03:10:10|592.64|590.64|592.57|590.57|592.64|590.64|592.14|590.14|24
1606273820000|2020-11-25 03:10:20|592.58|590.58|592.1|590.1|592.64|590.64|592.02|590.02|31
1606273830000|2020-11-25 03:10:30|592.04|590.04|591.84|589.84|592.09|590.09|591.82|589.82|15
1606273840000|2020-11-25 03:10:40|591.74|589.74|592|590|592|590|591.72|589.72|24
1606273850000|2020-11-25 03:10:50|592.08|590.08|591.7|589.7|592.17|590.17|591.63|589.63|27
1606273860000|2020-11-25 03:11:00|591.68|589.68|591.16|589.16|591.68|589.68|591.16|589.16|24
1606273870000|2020-11-25 03:11:10|591.11|589.11|591.19|589.19|591.19|589.19|590.49|588.49|26
1606273880000|2020-11-25 03:11:20|591.24|589.24|591.86|589.86|592.13|590.13|591.24|589.24|32
1606273890000|2020-11-25 03:11:30|591.83|589.83|591.52|589.52|591.83|589.83|591.39|589.39|32
1606273900000|2020-11-25 03:11:40|591.45|589.45|591.14|589.14|591.46|589.46|591.14|589.14|18
1606273910000|2020-11-25 03:11:50|591.15|589.15|591.31|589.31|591.32|589.32|590.99|588.99|29
1606273920000|2020-11-25 03:12:00|591.3|589.3|591.79|589.79|591.79|589.79|591.3|589.3|25
1606273930000|2020-11-25 03:12:10|591.92|589.92|592.1|590.1|592.35|590.35|591.84|589.84|29
1606273940000|2020-11-25 03:12:20|592.09|590.09|593.06|591.06|593.06|591.06|592.09|590.09|20
1606273950000|2020-11-25 03:12:30|593.08|591.08|593.56|591.56|593.56|591.56|592.77|590.77|22
1606273960000|2020-11-25 03:12:40|593.43|591.43|593.59|591.59|593.6|591.6|593.18|591.18|23
1606273970000|2020-11-25 03:12:50|593.6|591.6|593.64|591.64|593.84|591.84|593.6|591.6|16
1606273980000|2020-11-25 03:13:00|593.62|591.62|593.07|591.07|593.62|591.62|593|591|30
1606273990000|2020-11-25 03:13:10|593.02|591.02|592.87|590.87|593.1|591.1|592.8|590.8|28
1606274000000|2020-11-25 03:13:20|592.92|590.92|593|591|593.22|591.22|592.92|590.92|21
1606274010000|2020-11-25 03:13:30|593.01|591.01|593.48|591.48|593.48|591.48|593.01|591.01|35
1606274020000|2020-11-25 03:13:40|593.45|591.45|593.68|591.68|593.77|591.77|593.29|591.29|33
1606274030000|2020-11-25 03:13:50|593.65|591.65|593.77|591.77|593.84|591.84|593.61|591.61|19
1606274040000|2020-11-25 03:14:00|593.76|591.76|593.75|591.75|593.89|591.89|593.71|591.71|9
1606274050000|2020-11-25 03:14:10|593.72|591.72|593.87|591.87|593.87|591.87|593.71|591.71|7
1606274060000|2020-11-25 03:14:20|593.94|591.94|594.06|592.06|594.17|592.17|593.94|591.94|11
1606274070000|2020-11-25 03:14:30|594.18|592.18|594.16|592.16|594.24|592.24|594.16|592.16|5
1606274080000|2020-11-25 03:14:40|594.19|592.19|594.16|592.16|594.22|592.22|594.16|592.16|10
1606274090000|2020-11-25 03:14:50|594.13|592.13|594.28|592.28|594.28|592.28|594|592|14
1606274100000|2020-11-25 03:15:00|594.27|592.27|594.28|592.28|594.29|592.29|594.2|592.2|19
1606274110000|2020-11-25 03:15:10|594.29|592.29|594.53|592.53|594.55|592.55|594.29|592.29|19
1606274120000|2020-11-25 03:15:20|594.5|592.5|594.61|592.61|594.61|592.61|594.32|592.32|30
1606274130000|2020-11-25 03:15:30|594.71|592.71|594.47|592.47|594.72|592.72|594.42|592.42|24
1606274140000|2020-11-25 03:15:40|594.45|592.45|594.35|592.35|594.45|592.45|594.28|592.28|21
1606274150000|2020-11-25 03:15:50|594.34|592.34|594.49|592.49|594.57|592.57|594.33|592.33|28
1606274160000|2020-11-25 03:16:00|594.5|592.5|594.86|592.86|594.86|592.86|594.5|592.5|19
1606274170000|2020-11-25 03:16:10|594.9|592.9|595.11|593.11|595.11|593.11|594.82|592.82|19
1606274180000|2020-11-25 03:16:20|595.09|593.09|594.99|592.99|595.09|593.09|594.92|592.92|16
1606274190000|2020-11-25 03:16:30|595.02|593.02|594.82|592.82|595.13|593.13|594.82|592.82|8
1606274200000|2020-11-25 03:16:40|594.86|592.86|594.97|592.97|594.97|592.97|594.83|592.83|12
1606274210000|2020-11-25 03:16:50|594.96|592.96|595|593|595|593|594.89|592.89|16
1606274220000|2020-11-25 03:17:00|595.06|593.06|595.45|593.45|595.45|593.45|595.06|593.06|9
1606274230000|2020-11-25 03:17:10|595.35|593.35|595.31|593.31|595.47|593.47|595.25|593.25|23
1606274240000|2020-11-25 03:17:20|595.28|593.28|595.31|593.31|595.39|593.39|595.15|593.15|32
1606274250000|2020-11-25 03:17:30|595.33|593.33|595.33|593.33|595.34|593.34|595.27|593.27|20
1606274260000|2020-11-25 03:17:40|595.3|593.3|595.29|593.29|595.3|593.3|595.27|593.27|6
1606274270000|2020-11-25 03:17:50|595.31|593.31|595.37|593.37|595.39|593.39|595.3|593.3|10
1606274280000|2020-11-25 03:18:00|595.35|593.35|595.33|593.33|595.35|593.35|595.32|593.32|3
1606274290000|2020-11-25 03:18:10|595.37|593.37|595.38|593.38|595.41|593.41|595.37|593.37|4
1606274300000|2020-11-25 03:18:20|595.44|593.44|595.29|593.29|595.44|593.44|595.29|593.29|6
1606274310000|2020-11-25 03:18:30|595.27|593.27|595.35|593.35|595.35|593.35|595.27|593.27|4
1606274320000|2020-11-25 03:18:40|595.37|593.37|595.27|593.27|595.37|593.37|595.24|593.24|17
1606274330000|2020-11-25 03:18:50|595.26|593.26|595.12|593.12|595.29|593.29|595.12|593.12|23
1606274340000|2020-11-25 03:19:00|595.13|593.13|595.26|593.26|595.26|593.26|595.12|593.12|13
1606274350000|2020-11-25 03:19:10|595.28|593.28|595.32|593.32|595.35|593.35|595.26|593.26|22
1606274360000|2020-11-25 03:19:20|595.33|593.33|595.32|593.32|595.35|593.35|595.21|593.21|20
1606274370000|2020-11-25 03:19:30|595.29|593.29|595.31|593.31|595.32|593.32|595.23|593.23|20
1606274380000|2020-11-25 03:19:40|595.29|593.29|595.28|593.28|595.32|593.32|595.24|593.24|25
1606274390000|2020-11-25 03:19:50|595.29|593.29|595.32|593.32|595.32|593.32|595.29|593.29|7
1606274400000|2020-11-25 03:20:00|595.3|593.3|595.32|593.32|595.32|593.32|595.24|593.24|14
1606274410000|2020-11-25 03:20:10|595.28|593.28|595.27|593.27|595.32|593.32|595.27|593.27|8
1606274420000|2020-11-25 03:20:20|595.28|593.28|595.32|593.32|595.32|593.32|595.28|593.28|4
1606274430000|2020-11-25 03:20:30|595.4|593.4|595.72|593.72|595.73|593.73|595.4|593.4|18
1606274440000|2020-11-25 03:20:40|595.73|593.73|595.41|593.41|595.77|593.77|595.4|593.4|30
1606274450000|2020-11-25 03:20:50|595.42|593.42|595.61|593.61|595.61|593.61|595.42|593.42|18
1606274460000|2020-11-25 03:21:00|595.66|593.66|595.6|593.6|595.69|593.69|595.42|593.42|27
1606274470000|2020-11-25 03:21:10|595.59|593.59|595.82|593.82|595.84|593.84|595.51|593.51|23
1606274480000|2020-11-25 03:21:20|595.83|593.83|595.75|593.75|595.84|593.84|595.73|593.73|13
1606274490000|2020-11-25 03:21:30|595.74|593.74|595.69|593.69|595.74|593.74|595.69|593.69|12
1606274500000|2020-11-25 03:21:40|595.7|593.7|595.73|593.73|595.73|593.73|595.7|593.7|16
1606274510000|2020-11-25 03:21:50|595.71|593.71|595.71|593.71|595.73|593.73|595.69|593.69|18
1606274520000|2020-11-25 03:22:00|595.72|593.72|595.7|593.7|595.75|593.75|595.69|593.69|18
1606274530000|2020-11-25 03:22:10|595.73|593.73|596.07|594.07|596.07|594.07|595.73|593.73|19
1606274540000|2020-11-25 03:22:20|596.03|594.03|596|594|596.08|594.08|595.99|593.99|19
1606274550000|2020-11-25 03:22:30|595.99|593.99|596.06|594.06|596.06|594.06|595.99|593.99|23
1606274560000|2020-11-25 03:22:40|596.09|594.09|596.21|594.21|596.21|594.21|596.09|594.09|5
1606274570000|2020-11-25 03:22:50|596.22|594.22|596.23|594.23|596.23|594.23|596.2|594.2|4
1606274580000|2020-11-25 03:23:00|596.22|594.22|596.11|594.11|596.23|594.23|596.08|594.08|12
1606274590000|2020-11-25 03:23:10|596.14|594.14|596.24|594.24|596.24|594.24|596.14|594.14|9
1606274600000|2020-11-25 03:23:20|596.26|594.26|596.2|594.2|596.31|594.31|596.2|594.2|12
1606274610000|2020-11-25 03:23:30|596.26|594.26|596.23|594.23|596.26|594.26|596.2|594.2|12
1606274620000|2020-11-25 03:23:40|596.22|594.22|595.84|593.84|596.22|594.22|595.84|593.84|8
1606274630000|2020-11-25 03:23:50|595.71|593.71|595.72|593.72|595.81|593.81|595.67|593.67|18
1606274640000|2020-11-25 03:24:00|595.73|593.73|595.31|593.31|595.73|593.73|595.31|593.31|17
1606274650000|2020-11-25 03:24:10|595.32|593.32|595.47|593.47|595.48|593.48|595.32|593.32|17
1606274660000|2020-11-25 03:24:20|595.46|593.46|595.69|593.69|595.75|593.75|595.44|593.44|19
1606274670000|2020-11-25 03:24:30|595.68|593.68|595.68|593.68|595.71|593.71|595.68|593.68|10
1606274680000|2020-11-25 03:24:40|595.69|593.69|595.91|593.91|596.07|594.07|595.66|593.66|26
1606274690000|2020-11-25 03:24:50|595.94|593.94|595.97|593.97|595.99|593.99|595.91|593.91|7
1606274700000|2020-11-25 03:25:00|595.89|593.89|595.72|593.72|595.9|593.9|595.71|593.71|9
1606274710000|2020-11-25 03:25:10|595.71|593.71|595.86|593.86|595.9|593.9|595.62|593.62|27
1606274720000|2020-11-25 03:25:20|595.87|593.87|595.76|593.76|595.89|593.89|595.75|593.75|24
1606274730000|2020-11-25 03:25:30|595.75|593.75|596.04|594.04|596.04|594.04|595.74|593.74|16
1606274740000|2020-11-25 03:25:40|596.12|594.12|596.07|594.07|596.12|594.12|596.06|594.06|11
1606274750000|2020-11-25 03:25:50|596.06|594.06|596.13|594.13|596.13|594.13|596.03|594.03|11
1606274760000|2020-11-25 03:26:00|596.11|594.11|596.15|594.15|596.26|594.26|596.11|594.11|11
1606274770000|2020-11-25 03:26:10|596.24|594.24|596.36|594.36|596.36|594.36|596.24|594.24|2
1606274780000|2020-11-25 03:26:20|596.34|594.34|596.14|594.14|596.37|594.37|596.11|594.11|22
1606274790000|2020-11-25 03:26:30|596.11|594.11|596.12|594.12|596.14|594.14|596.11|594.11|8
1606274800000|2020-11-25 03:26:40|596.13|594.13|596.14|594.14|596.16|594.16|596.13|594.13|3
1606274810000|2020-11-25 03:26:50|596.16|594.16|596.16|594.16|596.16|594.16|596.1|594.1|11
1606274820000|2020-11-25 03:27:00|596.1|594.1|595.86|593.86|596.11|594.11|595.86|593.86|20
1606274830000|2020-11-25 03:27:10|595.87|593.87|595.83|593.83|595.98|593.98|595.83|593.83|25
1606274840000|2020-11-25 03:27:20|595.84|593.84|595.98|593.98|595.98|593.98|595.83|593.83|9
1606274850000|2020-11-25 03:27:30|596|594|595.98|593.98|596.01|594.01|595.98|593.98|5
1606274860000|2020-11-25 03:27:40|596.01|594.01|596.01|594.01|596.01|594.01|596.01|594.01|1
1606274870000|2020-11-25 03:27:50|596.04|594.04|595.99|593.99|596.06|594.06|595.93|593.93|17
1606274880000|2020-11-25 03:28:00|596|594|595.96|593.96|596.04|594.04|595.95|593.95|15
1606274890000|2020-11-25 03:28:10|595.91|593.91|595.64|593.64|595.91|593.91|595.62|593.62|14
1606274900000|2020-11-25 03:28:20|595.68|593.68|596.04|594.04|596.04|594.04|595.68|593.68|12
1606274910000|2020-11-25 03:28:30|596.03|594.03|596.18|594.18|596.27|594.27|596.03|594.03|18
1606274920000|2020-11-25 03:28:40|596.2|594.2|596.05|594.05|596.21|594.21|596.05|594.05|21
1606274930000|2020-11-25 03:28:50|596.03|594.03|595.82|593.82|596.04|594.04|595.81|593.81|25
1606274940000|2020-11-25 03:29:00|595.88|593.88|596.12|594.12|596.14|594.14|595.88|593.88|24
1606274950000|2020-11-25 03:29:10|596.11|594.11|596.21|594.21|596.21|594.21|596.04|594.04|14
1606274960000|2020-11-25 03:29:20|596.23|594.23|596.3|594.3|596.38|594.38|596.15|594.15|16
1606274970000|2020-11-25 03:29:30|596.32|594.32|596.33|594.33|596.34|594.34|596.28|594.28|12
1606274980000|2020-11-25 03:29:40|596.35|594.35|596.34|594.34|596.39|594.39|596.32|594.32|26
1606274990000|2020-11-25 03:29:50|596.35|594.35|596.36|594.36|596.37|594.37|596.33|594.33|18
1606275000000|2020-11-25 03:30:00|596.45|594.45|596.53|594.53|596.54|594.54|596.44|594.44|21
1606275010000|2020-11-25 03:30:10|596.52|594.52|596.39|594.39|596.56|594.56|596.38|594.38|12
1606275020000|2020-11-25 03:30:20|596.37|594.37|596.25|594.25|596.37|594.37|596.25|594.25|6
1606275030000|2020-11-25 03:30:30|596.19|594.19|596.29|594.29|596.29|594.29|596.15|594.15|10
1606275050000|2020-11-25 03:30:50|596.28|594.28|596.16|594.16|596.29|594.29|596.16|594.16|8
1606275060000|2020-11-25 03:31:00|596.14|594.14|596.26|594.26|596.4|594.4|596.13|594.13|15
1606275070000|2020-11-25 03:31:10|596.27|594.27|596.13|594.13|596.27|594.27|596.12|594.12|8
1606275080000|2020-11-25 03:31:20|596.14|594.14|596.23|594.23|596.23|594.23|596.13|594.13|9
1606275090000|2020-11-25 03:31:30|596.21|594.21|595.88|593.88|596.21|594.21|595.88|593.88|9
1606275100000|2020-11-25 03:31:40|595.89|593.89|595.96|593.96|595.96|593.96|595.75|593.75|22
1606275110000|2020-11-25 03:31:50|595.98|593.98|596.03|594.03|596.03|594.03|595.86|593.86|24
1606275120000|2020-11-25 03:32:00|596.01|594.01|595.96|593.96|596.08|594.08|595.92|593.92|22
1606275130000|2020-11-25 03:32:10|595.95|593.95|595.91|593.91|595.96|593.96|595.9|593.9|23
1606275140000|2020-11-25 03:32:20|595.9|593.9|595.74|593.74|595.92|593.92|595.74|593.74|17
1606275150000|2020-11-25 03:32:30|595.73|593.73|595.78|593.78|595.78|593.78|595.66|593.66|23
1606275160000|2020-11-25 03:32:40|595.77|593.77|595.7|593.7|595.79|593.79|595.65|593.65|21
1606275170000|2020-11-25 03:32:50|595.69|593.69|595.54|593.54|595.69|593.69|595.47|593.47|18
1606275180000|2020-11-25 03:33:00|595.53|593.53|595.87|593.87|595.87|593.87|595.51|593.51|16
1606275190000|2020-11-25 03:33:10|595.85|593.85|595.74|593.74|595.87|593.87|595.74|593.74|16
1606275200000|2020-11-25 03:33:20|595.72|593.72|596.16|594.16|596.16|594.16|595.66|593.66|16
1606275210000|2020-11-25 03:33:30|596.34|594.34|596.3|594.3|596.4|594.4|596.3|594.3|11
1606275220000|2020-11-25 03:33:40|596.25|594.25|596.23|594.23|596.32|594.32|596.13|594.13|37
1606275230000|2020-11-25 03:33:50|596.21|594.21|596.23|594.23|596.28|594.28|596.14|594.14|34
1606275240000|2020-11-25 03:34:00|596.21|594.21|596.16|594.16|596.29|594.29|596.04|594.04|22
1606275250000|2020-11-25 03:34:10|596.22|594.22|596.28|594.28|596.31|594.31|596.22|594.22|10
1606275260000|2020-11-25 03:34:20|596.25|594.25|596.3|594.3|596.32|594.32|596.25|594.25|11
1606275270000|2020-11-25 03:34:30|596.31|594.31|596.32|594.32|596.35|594.35|596.28|594.28|10
1606275280000|2020-11-25 03:34:40|596.3|594.3|596.23|594.23|596.35|594.35|596.23|594.23|19
1606275290000|2020-11-25 03:34:50|596.24|594.24|596.22|594.22|596.35|594.35|596.22|594.22|27
1606275300000|2020-11-25 03:35:00|596.2|594.2|596.07|594.07|596.2|594.2|595.96|593.96|30
1606275310000|2020-11-25 03:35:10|596.06|594.06|596.05|594.05|596.09|594.09|595.96|593.96|20
1606275320000|2020-11-25 03:35:20|596.02|594.02|595.72|593.72|596.02|594.02|595.72|593.72|26
1606275330000|2020-11-25 03:35:30|595.73|593.73|595.78|593.78|595.93|593.93|595.69|593.69|29
1606275340000|2020-11-25 03:35:40|595.81|593.81|595.68|593.68|595.95|593.95|595.68|593.68|30
1606275350000|2020-11-25 03:35:50|595.7|593.7|595.45|593.45|595.7|593.7|595.45|593.45|20
1606275360000|2020-11-25 03:36:00|595.37|593.37|595.4|593.4|595.53|593.53|595.3|593.3|18
1606275370000|2020-11-25 03:36:10|595.41|593.41|595.17|593.17|595.41|593.41|595.17|593.17|18
1606275380000|2020-11-25 03:36:20|595.19|593.19|595.23|593.23|595.28|593.28|595.18|593.18|18
1606275390000|2020-11-25 03:36:30|595.22|593.22|595.05|593.05|595.22|593.22|595.01|593.01|12
1606275400000|2020-11-25 03:36:40|595.04|593.04|594.69|592.69|595.04|593.04|594.67|592.67|24
1606275410000|2020-11-25 03:36:50|594.65|592.65|594.7|592.7|594.75|592.75|594.6|592.6|26
1606275420000|2020-11-25 03:37:00|594.73|592.73|594.51|592.51|594.73|592.73|594.51|592.51|16
1606275430000|2020-11-25 03:37:10|594.57|592.57|593.65|591.65|594.57|592.57|593.65|591.65|20
1606275440000|2020-11-25 03:37:20|593.64|591.64|593.5|591.5|593.98|591.98|593.45|591.45|29
1606275450000|2020-11-25 03:37:30|593.52|591.52|593.02|591.02|593.52|591.52|592.95|590.95|16
1606275460000|2020-11-25 03:37:40|593.01|591.01|592.75|590.75|593.01|591.01|592.74|590.74|13
1606275470000|2020-11-25 03:37:50|592.74|590.74|592.86|590.86|592.93|590.93|592.62|590.62|30
1606275480000|2020-11-25 03:38:00|592.89|590.89|593.05|591.05|593.05|591.05|592.86|590.86|14
1606275490000|2020-11-25 03:38:10|593.12|591.12|593.38|591.38|593.4|591.4|593.12|591.12|14
1606275500000|2020-11-25 03:38:20|593.37|591.37|593.38|591.38|593.38|591.38|593.17|591.17|16
1606275510000|2020-11-25 03:38:30|593.42|591.42|593.64|591.64|593.64|591.64|593.42|591.42|2
1606275520000|2020-11-25 03:38:40|593.6|591.6|593.34|591.34|593.6|591.6|593.34|591.34|13
1606275530000|2020-11-25 03:38:50|593.19|591.19|593.18|591.18|593.3|591.3|593.1|591.1|23
1606275540000|2020-11-25 03:39:00|593.14|591.14|593.26|591.26|593.26|591.26|593.07|591.07|26
1606275550000|2020-11-25 03:39:10|593.38|591.38|593.39|591.39|593.54|591.54|593.38|591.38|10
1606275560000|2020-11-25 03:39:20|593.37|591.37|593.27|591.27|593.43|591.43|593.27|591.27|12
1606275570000|2020-11-25 03:39:30|593.26|591.26|593.43|591.43|593.44|591.44|593.26|591.26|13
1606275580000|2020-11-25 03:39:40|593.42|591.42|592.97|590.97|593.44|591.44|592.97|590.97|14
1606275590000|2020-11-25 03:39:50|592.75|590.75|592.76|590.76|592.78|590.78|592.7|590.7|14
1606275600000|2020-11-25 03:40:00|592.75|590.75|592.69|590.69|592.78|590.78|592.69|590.69|10
1606275620000|2020-11-25 03:40:20|592.66|590.66|592.48|590.48|592.66|590.66|592.48|590.48|5
1606275630000|2020-11-25 03:40:30|592.44|590.44|592.01|590.01|592.44|590.44|592.01|590.01|7
1606275640000|2020-11-25 03:40:40|592.02|590.02|591.83|589.83|592.25|590.25|591.79|589.79|26
1606275650000|2020-11-25 03:40:50|591.79|589.79|591.65|589.65|591.8|589.8|591.65|589.65|12
1606275660000|2020-11-25 03:41:00|591.66|589.66|591.39|589.39|591.66|589.66|591.39|589.39|7
1606275670000|2020-11-25 03:41:10|591.3|589.3|591.24|589.24|591.3|589.3|591.24|589.24|6
1606275680000|2020-11-25 03:41:20|591.23|589.23|591.22|589.22|591.23|589.23|591.2|589.2|3
1606275690000|2020-11-25 03:41:30|591.17|589.17|590.97|588.97|591.17|589.17|590.97|588.97|8
1606275700000|2020-11-25 03:41:40|590.96|588.96|591.17|589.17|591.17|589.17|590.85|588.85|10
1606275720000|2020-11-25 03:42:00|591.13|589.13|591.02|589.02|591.17|589.17|591.02|589.02|5
1606275730000|2020-11-25 03:42:10|590.95|588.95|591.01|589.01|591.02|589.02|590.82|588.82|29
1606275740000|2020-11-25 03:42:20|590.98|588.98|590.74|588.74|591|589|590.71|588.71|30
1606275750000|2020-11-25 03:42:30|590.61|588.61|589.45|587.45|590.61|588.61|589.38|587.38|21
1606275760000|2020-11-25 03:42:40|589.44|587.44|589.38|587.38|589.48|587.48|589.35|587.35|10
1606275770000|2020-11-25 03:42:50|589.36|587.36|589.05|587.05|589.36|587.36|589.01|587.01|21
1606275780000|2020-11-25 03:43:00|589.06|587.06|590.68|588.68|590.68|588.68|589.06|587.06|16
1606275790000|2020-11-25 03:43:10|590.67|588.67|590.57|588.57|590.88|588.88|590.55|588.55|26
1606275800000|2020-11-25 03:43:20|590.68|588.68|590.77|588.77|590.95|588.95|590.68|588.68|7
1606275810000|2020-11-25 03:43:30|590.7|588.7|590.48|588.48|590.7|588.7|590.45|588.45|10
1606275820000|2020-11-25 03:43:40|590.47|588.47|590.17|588.17|590.56|588.56|590.13|588.13|14
1606275830000|2020-11-25 03:43:50|590.09|588.09|589.99|587.99|590.28|588.28|589.83|587.83|35
1606275840000|2020-11-25 03:44:00|589.94|587.94|590.32|588.32|590.51|588.51|589.85|587.85|29
1606275850000|2020-11-25 03:44:10|590.33|588.33|589.81|587.81|590.33|588.33|589.76|587.76|24
1606275860000|2020-11-25 03:44:20|589.84|587.84|590.19|588.19|590.19|588.19|589.84|587.84|7
1606275870000|2020-11-25 03:44:30|590.18|588.18|589.93|587.93|590.18|588.18|589.93|587.93|8
1606275880000|2020-11-25 03:44:40|589.92|587.92|589.52|587.52|589.92|587.92|589.52|587.52|4
1606275890000|2020-11-25 03:44:50|589.45|587.45|589.01|587.01|589.45|587.45|588.8|586.8|16
1606275900000|2020-11-25 03:45:00|588.95|586.95|589.9|587.9|589.9|587.9|588.95|586.95|24
1606275910000|2020-11-25 03:45:10|589.95|587.95|589.9|587.9|590.1|588.1|589.9|587.9|11
1606275920000|2020-11-25 03:45:20|589.92|587.92|589.88|587.88|589.96|587.96|589.69|587.69|25
1606275930000|2020-11-25 03:45:30|589.9|587.9|590.15|588.15|590.15|588.15|589.9|587.9|10
1606275940000|2020-11-25 03:45:40|590.2|588.2|590.38|588.38|590.69|588.69|590.2|588.2|16
1606275950000|2020-11-25 03:45:50|590.39|588.39|590.4|588.4|590.41|588.41|590.13|588.13|20
1606275960000|2020-11-25 03:46:00|590.42|588.42|590.53|588.53|590.58|588.58|590.41|588.41|7
1606275970000|2020-11-25 03:46:10|590.51|588.51|589.92|587.92|590.51|588.51|589.82|587.82|27
1606275980000|2020-11-25 03:46:20|589.84|587.84|589.73|587.73|589.94|587.94|589.69|587.69|22
1606275990000|2020-11-25 03:46:30|589.62|587.62|589.09|587.09|589.62|587.62|589.08|587.08|12
1606276000000|2020-11-25 03:46:40|589.08|587.08|589.09|587.09|589.35|587.35|588.85|586.85|31
1606276010000|2020-11-25 03:46:50|589.07|587.07|588.96|586.96|589.14|587.14|588.88|586.88|24
1606276020000|2020-11-25 03:47:00|588.95|586.95|588.54|586.54|588.95|586.95|588.54|586.54|18
1606276030000|2020-11-25 03:47:10|588.44|586.44|587.45|585.45|588.44|586.44|587.44|585.44|35
1606276040000|2020-11-25 03:47:20|587.43|585.43|587.51|585.51|587.51|585.51|587.01|585.01|33
1606276050000|2020-11-25 03:47:30|587.57|585.57|587.31|585.31|587.57|585.57|587.26|585.26|28
1606276060000|2020-11-25 03:47:40|587.28|585.28|587.55|585.55|587.55|585.55|587.22|585.22|21
1606276070000|2020-11-25 03:47:50|587.53|585.53|587.32|585.32|587.53|585.53|587.32|585.32|24
1606276080000|2020-11-25 03:48:00|587.34|585.34|587.22|585.22|587.43|585.43|587.19|585.19|24
1606276090000|2020-11-25 03:48:10|587.23|585.23|587.06|585.06|587.23|585.23|587.06|585.06|12
1606276100000|2020-11-25 03:48:20|587.04|585.04|586.91|584.91|587.04|585.04|586.8|584.8|16
1606276110000|2020-11-25 03:48:30|586.86|584.86|587.44|585.44|587.44|585.44|586.6|584.6|36
1606276120000|2020-11-25 03:48:40|587.39|585.39|587.49|585.49|587.51|585.51|586.86|584.86|35
1606276130000|2020-11-25 03:48:50|587.47|585.47|586.94|584.94|587.49|585.49|586.9|584.9|28
1606276140000|2020-11-25 03:49:00|586.92|584.92|586.99|584.99|587|585|586.92|584.92|12
1606276150000|2020-11-25 03:49:10|587.07|585.07|587.72|585.72|587.72|585.72|587.07|585.07|12
1606276160000|2020-11-25 03:49:20|587.77|585.77|587.85|585.85|587.85|585.85|587.57|585.57|18
1606276170000|2020-11-25 03:49:30|588.26|586.26|587.99|585.99|588.26|586.26|587.99|585.99|20
1606276180000|2020-11-25 03:49:40|587.85|585.85|588.31|586.31|588.32|586.32|587.8|585.8|23
1606276190000|2020-11-25 03:49:50|588.44|586.44|588.4|586.4|588.44|586.44|588.35|586.35|10
1606276200000|2020-11-25 03:50:00|588.39|586.39|587.34|585.34|588.39|586.39|587.34|585.34|28
1606276210000|2020-11-25 03:50:10|587.39|585.39|587.52|585.52|588.01|586.01|587.39|585.39|24
1606276220000|2020-11-25 03:50:20|587.54|585.54|587.14|585.14|587.7|585.7|587.14|585.14|23
1606276230000|2020-11-25 03:50:30|587.16|585.16|587.33|585.33|587.48|585.48|587.13|585.13|22
1606276240000|2020-11-25 03:50:40|587.32|585.32|587.02|585.02|587.33|585.33|587.02|585.02|17
1606276250000|2020-11-25 03:50:50|586.91|584.91|586.54|584.54|586.91|584.91|586.51|584.51|22
1606276260000|2020-11-25 03:51:00|586.52|584.52|586.46|584.46|586.52|584.52|586.24|584.24|13
1606276270000|2020-11-25 03:51:10|586.44|584.44|586.82|584.82|587.09|585.09|586.44|584.44|19
1606276280000|2020-11-25 03:51:20|586.81|584.81|586.66|584.66|586.83|584.83|586.59|584.59|23
1606276290000|2020-11-25 03:51:30|586.62|584.62|586.28|584.28|586.62|584.62|586.15|584.15|28
1606276300000|2020-11-25 03:51:40|586.33|584.33|586.85|584.85|586.85|584.85|586.25|584.25|24
1606276310000|2020-11-25 03:51:50|586.95|584.95|586.88|584.88|586.96|584.96|586.79|584.79|22
1606276320000|2020-11-25 03:52:00|586.95|584.95|586.77|584.77|586.98|584.98|586.77|584.77|19
1606276330000|2020-11-25 03:52:10|586.65|584.65|586.27|584.27|586.65|584.65|586.27|584.27|17
1606276340000|2020-11-25 03:52:20|586.29|584.29|586.66|584.66|586.66|584.66|586.12|584.12|31
1606276350000|2020-11-25 03:52:30|586.72|584.72|587.3|585.3|587.33|585.33|586.72|584.72|22
1606276360000|2020-11-25 03:52:40|587.27|585.27|587.36|585.36|587.54|585.54|587.26|585.26|20
1606276370000|2020-11-25 03:52:50|587.34|585.34|587.67|585.67|587.68|585.68|587.26|585.26|19
1606276380000|2020-11-25 03:53:00|587.65|585.65|588.01|586.01|588.01|586.01|587.54|585.54|18
1606276390000|2020-11-25 03:53:10|588.14|586.14|588.4|586.4|589.02|587.02|588.13|586.13|30
1606276400000|2020-11-25 03:53:20|588.39|586.39|588.69|586.69|588.69|586.69|587.99|585.99|29
1606276410000|2020-11-25 03:53:30|588.84|586.84|588.04|586.04|589.11|587.11|588.04|586.04|32
1606276420000|2020-11-25 03:53:40|587.91|585.91|586.98|584.98|587.91|585.91|586.98|584.98|31
1606276430000|2020-11-25 03:53:50|586.91|584.91|586.48|584.48|586.91|584.91|586.24|584.24|23
1606276440000|2020-11-25 03:54:00|586.53|584.53|586.37|584.37|587.2|585.2|586.3|584.3|34
1606276450000|2020-11-25 03:54:10|586.38|584.38|586.39|584.39|586.55|584.55|586.29|584.29|30
1606276460000|2020-11-25 03:54:20|586.42|584.42|586.23|584.23|586.66|584.66|586.23|584.23|21
1606276470000|2020-11-25 03:54:30|586.27|584.27|586.22|584.22|586.37|584.37|586.08|584.08|14
1606276480000|2020-11-25 03:54:40|586.24|584.24|586.39|584.39|586.54|584.54|586.24|584.24|18
1606276490000|2020-11-25 03:54:50|586.41|584.41|586.22|584.22|586.48|584.48|586.2|584.2|27
1606276500000|2020-11-25 03:55:00|586.2|584.2|586.28|584.28|586.28|584.28|585.96|583.96|14
1606276510000|2020-11-25 03:55:10|586.27|584.27|586.24|584.24|586.32|584.32|586.08|584.08|27
1606276520000|2020-11-25 03:55:20|586.17|584.17|586.14|584.14|586.21|584.21|586.08|584.08|21
1606276530000|2020-11-25 03:55:30|586.15|584.15|585.78|583.78|586.15|584.15|585.78|583.78|21
1606276540000|2020-11-25 03:55:40|585.77|583.77|584.74|582.74|585.79|583.79|584.4|582.4|24
1606276550000|2020-11-25 03:55:50|584.76|582.76|584.77|582.77|584.89|582.89|584.39|582.39|33
1606276560000|2020-11-25 03:56:00|584.79|582.79|584.51|582.51|584.79|582.79|584.27|582.27|33
1606276570000|2020-11-25 03:56:10|584.44|582.44|583.99|581.99|584.46|582.46|583.99|581.99|11
1606276580000|2020-11-25 03:56:20|583.97|581.97|583.88|581.88|583.97|581.97|583.82|581.82|11
1606276590000|2020-11-25 03:56:30|583.84|581.84|583.6|581.6|583.89|581.89|583.34|581.34|32
1606276600000|2020-11-25 03:56:40|583.61|581.61|583.95|581.95|583.97|581.97|583.51|581.51|26
1606276610000|2020-11-25 03:56:50|583.92|581.92|583.29|581.29|583.98|581.98|583.28|581.28|28
1606276620000|2020-11-25 03:57:00|583.42|581.42|583.31|581.31|583.5|581.5|583.27|581.27|29
1606276630000|2020-11-25 03:57:10|583.2|581.2|582.94|580.94|583.26|581.26|582.81|580.81|30
1606276640000|2020-11-25 03:57:20|582.96|580.96|582.36|580.36|583.25|581.25|582.26|580.26|36
1606276650000|2020-11-25 03:57:30|582.29|580.29|582.55|580.55|582.6|580.6|582.22|580.22|31
1606276660000|2020-11-25 03:57:40|582.54|580.54|583.13|581.13|583.13|581.13|582.48|580.48|20
1606276670000|2020-11-25 03:57:50|583.11|581.11|583.08|581.08|583.57|581.57|583.07|581.07|29
1606276680000|2020-11-25 03:58:00|583.12|581.12|583.5|581.5|583.5|581.5|583.12|581.12|15
1606276690000|2020-11-25 03:58:10|583.63|581.63|583.95|581.95|584.23|582.23|583.54|581.54|35
1606276700000|2020-11-25 03:58:20|583.94|581.94|584|582|584.22|582.22|583.83|581.83|34
1606276710000|2020-11-25 03:58:30|583.99|581.99|584.34|582.34|584.6|582.6|583.99|581.99|33
1606276720000|2020-11-25 03:58:40|584.35|582.35|584.85|582.85|584.85|582.85|584.33|582.33|24
1606276730000|2020-11-25 03:58:50|584.89|582.89|585.04|583.04|585.24|583.24|584.89|582.89|26
1606276740000|2020-11-25 03:59:00|585.03|583.03|584.88|582.88|585.24|583.24|584.88|582.88|22
1606276750000|2020-11-25 03:59:10|584.82|582.82|584.52|582.52|584.82|582.82|584.25|582.25|30
1606276760000|2020-11-25 03:59:20|584.57|582.57|585.33|583.33|585.49|583.49|584.57|582.57|28
1606276770000|2020-11-25 03:59:30|585.3|583.3|585.55|583.55|585.55|583.55|585.23|583.23|26
1606276780000|2020-11-25 03:59:40|585.57|583.57|585.75|583.75|585.8|583.8|585.46|583.46|27
1606276790000|2020-11-25 03:59:50|585.8|583.8|586.1|584.1|586.52|584.52|585.8|583.8|25
1606276800000|2020-11-25 04:00:00|586.03|584.03|584.9|582.9|586.1|584.1|584.9|582.9|15
1606276810000|2020-11-25 04:00:10|584.96|582.96|584.33|582.33|585.02|583.02|584.33|582.33|21
1606276820000|2020-11-25 04:00:20|584.25|582.25|583.76|581.76|584.43|582.43|583.58|581.58|22
1606276830000|2020-11-25 04:00:30|583.72|581.72|583.32|581.32|583.72|581.72|583.2|581.2|14
1606276840000|2020-11-25 04:00:40|583.29|581.29|582.36|580.36|583.29|581.29|582.35|580.35|13
1606276850000|2020-11-25 04:00:50|582.43|580.43|583.28|581.28|583.31|581.31|582.36|580.36|22
1606276860000|2020-11-25 04:01:00|583.23|581.23|583.06|581.06|583.23|581.23|582.95|580.95|25
1606276870000|2020-11-25 04:01:10|583.07|581.07|583.08|581.08|583.17|581.17|582.8|580.8|23
1606276880000|2020-11-25 04:01:20|583|581|582.94|580.94|583.06|581.06|582.75|580.75|22
1606276890000|2020-11-25 04:01:30|582.87|580.87|583.39|581.39|583.41|581.41|582.87|580.87|25
1606276900000|2020-11-25 04:01:40|583.49|581.49|584.35|582.35|584.4|582.4|583.48|581.48|27
1606276910000|2020-11-25 04:01:50|584.38|582.38|584.68|582.68|584.74|582.74|584.37|582.37|27
1606276920000|2020-11-25 04:02:00|584.69|582.69|584.87|582.87|584.88|582.88|584.32|582.32|34
1606276930000|2020-11-25 04:02:10|584.86|582.86|585.13|583.13|585.35|583.35|584.85|582.85|29
1606276940000|2020-11-25 04:02:20|585.12|583.12|585.09|583.09|585.23|583.23|585.09|583.09|19
1606276950000|2020-11-25 04:02:30|585.07|583.07|586.17|584.17|586.18|584.18|584.92|582.92|30
1606276960000|2020-11-25 04:02:40|586.27|584.27|586.23|584.23|586.34|584.34|586.14|584.14|30
1606276970000|2020-11-25 04:02:50|586.32|584.32|586.72|584.72|587.02|585.02|586.32|584.32|23
1606276980000|2020-11-25 04:03:00|586.7|584.7|586.9|584.9|586.9|584.9|586.7|584.7|20
1606276990000|2020-11-25 04:03:10|586.92|584.92|587.74|585.74|587.74|585.74|586.92|584.92|25
1606277000000|2020-11-25 04:03:20|587.87|585.87|588.07|586.07|588.15|586.15|587.87|585.87|21
1606277010000|2020-11-25 04:03:30|587.98|585.98|588.02|586.02|588.14|586.14|587.97|585.97|25
1606277020000|2020-11-25 04:03:40|588.01|586.01|587.35|585.35|588.01|586.01|587.35|585.35|25
1606277030000|2020-11-25 04:03:50|587.34|585.34|588.12|586.12|588.31|586.31|587.34|585.34|24
1606277040000|2020-11-25 04:04:00|588.18|586.18|588.07|586.07|588.2|586.2|588.07|586.07|11
1606277050000|2020-11-25 04:04:10|588.06|586.06|588.11|586.11|588.14|586.14|588|586|12
1606277060000|2020-11-25 04:04:20|588.12|586.12|588.17|586.17|588.18|586.18|588.08|586.08|16
1606277070000|2020-11-25 04:04:30|588.01|586.01|588.02|586.02|588.11|586.11|587.87|585.87|27
1606277080000|2020-11-25 04:04:40|587.99|585.99|588.02|586.02|588.04|586.04|587.95|585.95|20
1606277090000|2020-11-25 04:04:50|587.97|585.97|587.85|585.85|587.97|585.97|587.76|585.76|12
1606277100000|2020-11-25 04:05:00|587.86|585.86|587.6|585.6|587.86|585.86|587.35|585.35|22
1606277110000|2020-11-25 04:05:10|587.62|585.62|587.3|585.3|587.62|585.62|587.3|585.3|18
1606277120000|2020-11-25 04:05:20|587.32|585.32|587.34|585.34|587.34|585.34|587.31|585.31|5
1606277130000|2020-11-25 04:05:30|587.4|585.4|587.41|585.41|587.41|585.41|587.4|585.4|2
1606277140000|2020-11-25 04:05:40|587.4|585.4|587.36|585.36|587.42|585.42|587.29|585.29|12
1606277150000|2020-11-25 04:05:50|587.31|585.31|587.04|585.04|587.34|585.34|587.04|585.04|12
1606277160000|2020-11-25 04:06:00|587.02|585.02|587.02|585.02|587.02|585.02|587.02|585.02|1
1606277170000|2020-11-25 04:06:10|587.04|585.04|587.14|585.14|587.14|585.14|587.04|585.04|3
1606277180000|2020-11-25 04:06:20|587.37|585.37|587.95|585.95|587.95|585.95|587.37|585.37|14
1606277190000|2020-11-25 04:06:30|588|586|588.09|586.09|588.09|586.09|587.71|585.71|23
1606277200000|2020-11-25 04:06:40|588.16|586.16|587.93|585.93|588.2|586.2|587.93|585.93|14
1606277210000|2020-11-25 04:06:50|587.98|585.98|588.51|586.51|588.51|586.51|587.98|585.98|20
1606277220000|2020-11-25 04:07:00|588.5|586.5|588.85|586.85|588.85|586.85|588.48|586.48|24
1606277230000|2020-11-25 04:07:10|588.81|586.81|588.38|586.38|588.81|586.81|588.26|586.26|28
1606277240000|2020-11-25 04:07:20|588.55|586.55|588.84|586.84|588.84|586.84|588.46|586.46|16
1606277250000|2020-11-25 04:07:30|588.88|586.88|589.03|587.03|589.04|587.04|588.88|586.88|5
1606277260000|2020-11-25 04:07:40|589.02|587.02|589.02|587.02|589.02|587.02|589.02|587.02|1
1606277270000|2020-11-25 04:07:50|589.03|587.03|589.15|587.15|589.16|587.16|589.03|587.03|9
1606277280000|2020-11-25 04:08:00|589.25|587.25|589.02|587.02|589.25|587.25|589.02|587.02|12
1606277290000|2020-11-25 04:08:10|588.95|586.95|588.94|586.94|588.95|586.95|588.94|586.94|2
1606277300000|2020-11-25 04:08:20|588.86|586.86|588.17|586.17|588.86|586.86|588.09|586.09|10
1606277310000|2020-11-25 04:08:30|588.16|586.16|587.76|585.76|588.18|586.18|587.76|585.76|10
1606277320000|2020-11-25 04:08:40|587.71|585.71|587.57|585.57|587.75|585.75|587.57|585.57|14
1606277330000|2020-11-25 04:08:50|587.46|585.46|587.4|585.4|587.49|585.49|587.13|585.13|11
1606277340000|2020-11-25 04:09:00|587.39|585.39|587.33|585.33|587.39|585.39|587.33|585.33|6
1606277350000|2020-11-25 04:09:10|587.19|585.19|587.01|585.01|587.28|585.28|587.01|585.01|12
1606277360000|2020-11-25 04:09:20|587.03|585.03|587.03|585.03|587.03|585.03|587.03|585.03|1
1606277370000|2020-11-25 04:09:30|587.06|585.06|587.02|585.02|587.06|585.06|587.02|585.02|2
1606277380000|2020-11-25 04:09:40|587.05|585.05|587.02|585.02|587.05|585.05|587.02|585.02|2
1606277390000|2020-11-25 04:09:50|587.08|585.08|587.9|585.9|587.9|585.9|587.08|585.08|19
1606277400000|2020-11-25 04:10:00|587.93|585.93|588.21|586.21|588.29|586.29|587.92|585.92|24
1606277410000|2020-11-25 04:10:10|588.32|586.32|587.67|585.67|588.32|586.32|587.52|585.52|30
1606277420000|2020-11-25 04:10:20|587.77|585.77|587.41|585.41|587.77|585.77|587.38|585.38|22
1606277430000|2020-11-25 04:10:30|587.38|585.38|587.64|585.64|587.73|585.73|587.38|585.38|5
1606277440000|2020-11-25 04:10:40|587.33|585.33|587.23|585.23|587.33|585.33|587.19|585.19|9
1606277450000|2020-11-25 04:10:50|587.2|585.2|587.02|585.02|587.2|585.2|587.02|585.02|8
1606277460000|2020-11-25 04:11:00|587.01|585.01|586.71|584.71|587.01|585.01|586.66|584.66|10
1606277470000|2020-11-25 04:11:10|586.77|584.77|586.66|584.66|586.89|584.89|586.61|584.61|20
1606277480000|2020-11-25 04:11:20|586.67|584.67|586.97|584.97|587.49|585.49|586.67|584.67|29
1606277490000|2020-11-25 04:11:30|587|585|587.27|585.27|587.35|585.35|586.94|584.94|21
1606277500000|2020-11-25 04:11:40|587.28|585.28|587.5|585.5|587.5|585.5|587.14|585.14|11
1606277510000|2020-11-25 04:11:50|587.54|585.54|587.65|585.65|587.85|585.85|587.48|585.48|37
1606277520000|2020-11-25 04:12:00|587.74|585.74|588.04|586.04|588.04|586.04|587.63|585.63|27
1606277530000|2020-11-25 04:12:10|588.05|586.05|588.15|586.15|588.4|586.4|587.92|585.92|26
1606277540000|2020-11-25 04:12:20|588.11|586.11|588.31|586.31|588.31|586.31|587.85|585.85|28
1606277550000|2020-11-25 04:12:30|588.29|586.29|588.07|586.07|588.29|586.29|588.07|586.07|5
1606277560000|2020-11-25 04:12:40|588.06|586.06|588.25|586.25|588.25|586.25|588.06|586.06|11
1606277570000|2020-11-25 04:12:50|588.37|586.37|588.9|586.9|588.9|586.9|588.37|586.37|21
1606277580000|2020-11-25 04:13:00|588.89|586.89|588.65|586.65|588.91|586.91|588.65|586.65|12
1606277590000|2020-11-25 04:13:10|588.58|586.58|588.64|586.64|588.64|586.64|588.58|586.58|4
1606277600000|2020-11-25 04:13:20|588.58|586.58|588.65|586.65|588.7|586.7|588.58|586.58|24
1606277610000|2020-11-25 04:13:30|588.67|586.67|588.59|586.59|588.67|586.67|588.58|586.58|10
1606277620000|2020-11-25 04:13:40|588.58|586.58|588.5|586.5|588.58|586.58|588.5|586.5|2
1606277630000|2020-11-25 04:13:50|588.39|586.39|588.35|586.35|588.41|586.41|588.35|586.35|17
1606277640000|2020-11-25 04:14:00|588.37|586.37|588.21|586.21|588.41|586.41|588.21|586.21|15
1606277660000|2020-11-25 04:14:20|588.14|586.14|588.22|586.22|588.22|586.22|588.12|586.12|6
1606277670000|2020-11-25 04:14:30|588.23|586.23|588.11|586.11|588.33|586.33|588|586|8
1606277680000|2020-11-25 04:14:40|588.1|586.1|588.06|586.06|588.16|586.16|588.06|586.06|18
1606277690000|2020-11-25 04:14:50|588.02|586.02|587.85|585.85|588.02|586.02|587.8|585.8|27
1606277700000|2020-11-25 04:15:00|587.89|585.89|588.02|586.02|588.02|586.02|587.78|585.78|30
1606277710000|2020-11-25 04:15:10|588.07|586.07|588.05|586.05|588.09|586.09|588.02|586.02|16
1606277720000|2020-11-25 04:15:20|588.01|586.01|588.03|586.03|588.07|586.07|588.01|586.01|17
1606277730000|2020-11-25 04:15:30|588.04|586.04|588.61|586.61|588.61|586.61|588|586|28
1606277740000|2020-11-25 04:15:40|588.69|586.69|588.91|586.91|589.03|587.03|588.69|586.69|33
1606277750000|2020-11-25 04:15:50|588.92|586.92|588.85|586.85|588.96|586.96|588.84|586.84|26
1606277760000|2020-11-25 04:16:00|588.87|586.87|588.89|586.89|588.95|586.95|588.82|586.82|17
1606277770000|2020-11-25 04:16:10|588.9|586.9|588.94|586.94|588.94|586.94|588.83|586.83|19
1606277780000|2020-11-25 04:16:20|588.9|586.9|588.95|586.95|588.95|586.95|588.9|586.9|9
1606277790000|2020-11-25 04:16:30|588.92|586.92|589.19|587.19|589.19|587.19|588.92|586.92|10
1606277800000|2020-11-25 04:16:40|589.16|587.16|589.57|587.57|589.62|587.62|589.16|587.16|27
1606277810000|2020-11-25 04:16:50|589.59|587.59|589.48|587.48|590.02|588.02|589.38|587.38|23
1606277820000|2020-11-25 04:17:00|589.49|587.49|589.62|587.62|589.78|587.78|589.49|587.49|22
1606277830000|2020-11-25 04:17:10|589.61|587.61|589.77|587.77|589.84|587.84|589.61|587.61|16
1606277840000|2020-11-25 04:17:20|589.82|587.82|589.44|587.44|589.82|587.82|589.43|587.43|10
1606277850000|2020-11-25 04:17:30|589.45|587.45|589.4|587.4|589.45|587.45|589.3|587.3|7
1606277860000|2020-11-25 04:17:40|589.43|587.43|589.48|587.48|589.48|587.48|589.43|587.43|3
1606277870000|2020-11-25 04:17:50|589.49|587.49|589.49|587.49|589.49|587.49|589.49|587.49|1
1606277880000|2020-11-25 04:18:00|589.38|587.38|589.45|587.45|589.48|587.48|589.38|587.38|6
1606277890000|2020-11-25 04:18:10|589.53|587.53|589.53|587.53|589.53|587.53|589.53|587.53|1
1606277900000|2020-11-25 04:18:20|589.57|587.57|589.66|587.66|589.89|587.89|589.57|587.57|22
1606277910000|2020-11-25 04:18:30|589.65|587.65|589.89|587.89|589.89|587.89|589.65|587.65|16
1606277920000|2020-11-25 04:18:40|589.96|587.96|590.1|588.1|590.15|588.15|589.96|587.96|24
1606277930000|2020-11-25 04:18:50|590.05|588.05|589.94|587.94|590.05|588.05|589.89|587.89|39
1606277940000|2020-11-25 04:19:00|589.93|587.93|589.95|587.95|590.02|588.02|589.9|587.9|15
1606277950000|2020-11-25 04:19:10|589.94|587.94|589.93|587.93|589.94|587.94|589.93|587.93|2
1606277970000|2020-11-25 04:19:30|589.86|587.86|589.86|587.86|589.86|587.86|589.86|587.86|1
1606277980000|2020-11-25 04:19:40|589.6|587.6|589.6|587.6|589.6|587.6|589.6|587.6|1
1606277990000|2020-11-25 04:19:50|589.62|587.62|589.59|587.59|589.64|587.64|589.59|587.59|11
1606278000000|2020-11-25 04:20:00|589.6|587.6|589.35|587.35|589.62|587.62|589.33|587.33|17
1606278010000|2020-11-25 04:20:10|589.34|587.34|589.4|587.4|589.4|587.4|589.34|587.34|5
1606278020000|2020-11-25 04:20:20|589.38|587.38|589.46|587.46|589.46|587.46|589.37|587.37|12
1606278030000|2020-11-25 04:20:30|589.48|587.48|589.36|587.36|589.48|587.48|589.33|587.33|13
1606278040000|2020-11-25 04:20:40|589.37|587.37|589.87|587.87|589.9|587.9|589.37|587.37|26
1606278050000|2020-11-25 04:20:50|589.8|587.8|589.85|587.85|589.87|587.87|589.8|587.8|17
1606278060000|2020-11-25 04:21:00|589.86|587.86|589.94|587.94|589.94|587.94|589.84|587.84|16
1606278070000|2020-11-25 04:21:10|589.95|587.95|589.99|587.99|590|588|589.95|587.95|12
1606278080000|2020-11-25 04:21:20|590|588|590.14|588.14|590.16|588.16|589.99|587.99|11
1606278090000|2020-11-25 04:21:30|590.09|588.09|589.93|587.93|590.09|588.09|589.79|587.79|26
1606278100000|2020-11-25 04:21:40|589.96|587.96|590.05|588.05|590.07|588.07|589.95|587.95|17
1606278110000|2020-11-25 04:21:50|590.06|588.06|590.11|588.11|590.11|588.11|590.02|588.02|9
1606278120000|2020-11-25 04:22:00|590.1|588.1|589.76|587.76|590.1|588.1|589.75|587.75|16
1606278130000|2020-11-25 04:22:10|589.75|587.75|589.56|587.56|589.75|587.75|589.56|587.56|11
1606278140000|2020-11-25 04:22:20|589.53|587.53|589.62|587.62|589.63|587.63|589.53|587.53|10
1606278150000|2020-11-25 04:22:30|589.61|587.61|589.61|587.61|589.61|587.61|589.61|587.61|1
1606278160000|2020-11-25 04:22:40|589.58|587.58|589.56|587.56|589.63|587.63|589.48|587.48|23
1606278170000|2020-11-25 04:22:50|589.57|587.57|589.53|587.53|589.58|587.58|589.5|587.5|26
1606278180000|2020-11-25 04:23:00|589.52|587.52|589.16|587.16|589.52|587.52|589.16|587.16|22
1606278190000|2020-11-25 04:23:10|589.17|587.17|589.08|587.08|589.17|587.17|589.07|587.07|25
1606278200000|2020-11-25 04:23:20|589.06|587.06|589.05|587.05|589.06|587.06|588.98|586.98|15
1606278210000|2020-11-25 04:23:30|589.02|587.02|588.94|586.94|589.02|587.02|588.94|586.94|10
1606278220000|2020-11-25 04:23:40|588.92|586.92|588.46|586.46|588.92|586.92|588.27|586.27|28
1606278230000|2020-11-25 04:23:50|588.48|586.48|588.37|586.37|588.52|586.52|588.37|586.37|21
1606278240000|2020-11-25 04:24:00|588.42|586.42|588.49|586.49|588.49|586.49|588.39|586.39|7
1606278250000|2020-11-25 04:24:10|588.51|586.51|588.71|586.71|588.71|586.71|588.49|586.49|20
1606278260000|2020-11-25 04:24:20|588.77|586.77|588.35|586.35|588.77|586.77|588.35|586.35|19
1606278270000|2020-11-25 04:24:30|588.36|586.36|588.52|586.52|588.53|586.53|588.16|586.16|28
1606278280000|2020-11-25 04:24:40|588.49|586.49|588.62|586.62|588.62|586.62|588.42|586.42|22
1606278290000|2020-11-25 04:24:50|588.68|586.68|588.8|586.8|588.83|586.83|588.64|586.64|27
1606278300000|2020-11-25 04:25:00|588.9|586.9|588.65|586.65|588.9|586.9|588.64|586.64|20
1606278310000|2020-11-25 04:25:10|588.67|586.67|588.85|586.85|588.91|586.91|588.67|586.67|23
1606278320000|2020-11-25 04:25:20|588.84|586.84|588.58|586.58|588.84|586.84|588.58|586.58|12
1606278330000|2020-11-25 04:25:30|588.52|586.52|588.24|586.24|588.59|586.59|588.21|586.21|28
1606278340000|2020-11-25 04:25:40|588.21|586.21|588.21|586.21|588.31|586.31|588.21|586.21|15
1606278350000|2020-11-25 04:25:50|588.2|586.2|588.08|586.08|588.2|586.2|588.08|586.08|7
1606278360000|2020-11-25 04:26:00|588.07|586.07|588.1|586.1|588.13|586.13|588.07|586.07|5
1606278370000|2020-11-25 04:26:10|588.05|586.05|587.69|585.69|588.05|586.05|587.56|585.56|29
1606278380000|2020-11-25 04:26:20|587.68|585.68|587.94|585.94|587.96|585.96|587.66|585.66|27
1606278390000|2020-11-25 04:26:30|587.95|585.95|588.11|586.11|588.11|586.11|587.95|585.95|11
1606278400000|2020-11-25 04:26:40|588.12|586.12|587.88|585.88|588.16|586.16|587.83|585.83|25
1606278410000|2020-11-25 04:26:50|587.87|585.87|587.53|585.53|587.88|585.88|587.53|585.53|14
1606278420000|2020-11-25 04:27:00|587.52|585.52|587.52|585.52|587.56|585.56|587.41|585.41|17
1606278430000|2020-11-25 04:27:10|587.51|585.51|587.48|585.48|587.56|585.56|587.44|585.44|21
1606278440000|2020-11-25 04:27:20|587.49|585.49|587.72|585.72|587.74|585.74|587.48|585.48|24
1606278450000|2020-11-25 04:27:30|587.73|585.73|587.79|585.79|587.79|585.79|587.71|585.71|15
1606278460000|2020-11-25 04:27:40|587.89|585.89|588.35|586.35|588.35|586.35|587.89|585.89|24
1606278470000|2020-11-25 04:27:50|588.34|586.34|588.42|586.42|588.43|586.43|588.33|586.33|23
1606278480000|2020-11-25 04:28:00|588.43|586.43|588.97|586.97|588.97|586.97|588.43|586.43|28
1606278490000|2020-11-25 04:28:10|588.98|586.98|588.82|586.82|589.3|587.3|588.82|586.82|23
1606278500000|2020-11-25 04:28:20|588.81|586.81|588.52|586.52|588.93|586.93|588.5|586.5|31
1606278510000|2020-11-25 04:28:30|588.51|586.51|588.83|586.83|588.83|586.83|588.49|586.49|25
1606278520000|2020-11-25 04:28:40|588.84|586.84|588.86|586.86|588.86|586.86|588.81|586.81|19
1606278530000|2020-11-25 04:28:50|588.85|586.85|588.86|586.86|588.86|586.86|588.84|586.84|12
1606278540000|2020-11-25 04:29:00|588.85|586.85|588.83|586.83|588.94|586.94|588.79|586.79|19
1606278550000|2020-11-25 04:29:10|588.84|586.84|589.03|587.03|589.04|587.04|588.84|586.84|20
1606278560000|2020-11-25 04:29:20|589|587|588.95|586.95|589|587|588.83|586.83|22
1606278570000|2020-11-25 04:29:30|588.93|586.93|589.07|587.07|589.07|587.07|588.91|586.91|21
1606278580000|2020-11-25 04:29:40|589.06|587.06|589.02|587.02|589.06|587.06|589.01|587.01|26
1606278590000|2020-11-25 04:29:50|589.01|587.01|589.03|587.03|589.06|587.06|589|587|22
1606278600000|2020-11-25 04:30:00|589.02|587.02|588.6|586.6|589.02|587.02|588.52|586.52|25
1606278610000|2020-11-25 04:30:10|588.62|586.62|588.09|586.09|588.64|586.64|588.07|586.07|30
1606278620000|2020-11-25 04:30:20|588.06|586.06|587.9|585.9|588.09|586.09|587.85|585.85|27
1606278630000|2020-11-25 04:30:30|587.93|585.93|587.84|585.84|587.93|585.93|587.71|585.71|28
1606278640000|2020-11-25 04:30:40|587.86|585.86|587.67|585.67|587.89|585.89|587.66|585.66|26
1606278650000|2020-11-25 04:30:50|587.68|585.68|587.52|585.52|587.68|585.68|587.52|585.52|27
1606278660000|2020-11-25 04:31:00|587.51|585.51|587.08|585.08|587.52|585.52|587.07|585.07|22
1606278670000|2020-11-25 04:31:10|587.05|585.05|586.99|584.99|587.06|585.06|586.98|584.98|20
1606278680000|2020-11-25 04:31:20|587.03|585.03|587.19|585.19|587.22|585.22|586.91|584.91|30
1606278690000|2020-11-25 04:31:30|587.16|585.16|587.02|585.02|587.16|585.16|587.01|585.01|18
1606278700000|2020-11-25 04:31:40|587.03|585.03|587.13|585.13|587.13|585.13|587.01|585.01|25
1606278710000|2020-11-25 04:31:50|587.14|585.14|587.6|585.6|587.6|585.6|587.14|585.14|26
1606278720000|2020-11-25 04:32:00|587.58|585.58|587.93|585.93|587.93|585.93|587.58|585.58|29
1606278730000|2020-11-25 04:32:10|587.9|585.9|587.95|585.95|587.95|585.95|587.86|585.86|24
1606278740000|2020-11-25 04:32:20|587.93|585.93|588.18|586.18|588.18|586.18|587.79|585.79|27
1606278750000|2020-11-25 04:32:30|588.19|586.19|588.87|586.87|588.95|586.95|588.16|586.16|33
1606278760000|2020-11-25 04:32:40|588.86|586.86|589.33|587.33|589.33|587.33|588.86|586.86|22
1606278770000|2020-11-25 04:32:50|589.35|587.35|589.37|587.37|589.48|587.48|589.29|587.29|23
1606278780000|2020-11-25 04:33:00|589.38|587.38|589.4|587.4|589.51|587.51|589.3|587.3|31
1606278790000|2020-11-25 04:33:10|589.41|587.41|589.83|587.83|589.84|587.84|589.38|587.38|26
1606278800000|2020-11-25 04:33:20|589.82|587.82|589.69|587.69|589.86|587.86|589.69|587.69|22
1606278810000|2020-11-25 04:33:30|589.7|587.7|589.97|587.97|589.98|587.98|589.7|587.7|21
1606278820000|2020-11-25 04:33:40|589.98|587.98|590|588|590.02|588.02|589.95|587.95|24
1606278830000|2020-11-25 04:33:50|589.99|587.99|590.06|588.06|590.11|588.11|589.98|587.98|26
1606278840000|2020-11-25 04:34:00|590.07|588.07|590.4|588.4|590.41|588.41|590.07|588.07|28
1606278850000|2020-11-25 04:34:10|590.42|588.42|590.4|588.4|590.42|588.42|590.29|588.29|28
1606278860000|2020-11-25 04:34:20|590.47|588.47|590.49|588.49|590.52|588.52|590.43|588.43|22
1606278870000|2020-11-25 04:34:30|590.53|588.53|590.59|588.59|590.66|588.66|590.53|588.53|23
1606278880000|2020-11-25 04:34:40|590.61|588.61|590.3|588.3|590.62|588.62|590.24|588.24|23
1606278890000|2020-11-25 04:34:50|590.29|588.29|590.67|588.67|590.68|588.68|590.28|588.28|24
1606278900000|2020-11-25 04:35:00|590.73|588.73|590.7|588.7|590.78|588.78|590.69|588.69|13
1606278910000|2020-11-25 04:35:10|590.67|588.67|590.8|588.8|590.81|588.81|590.67|588.67|22
1606278920000|2020-11-25 04:35:20|590.79|588.79|590.68|588.68|590.79|588.79|590.68|588.68|9
1606278930000|2020-11-25 04:35:30|590.7|588.7|590.86|588.86|590.86|588.86|590.69|588.69|31
1606278940000|2020-11-25 04:35:40|590.87|588.87|591.04|589.04|591.04|589.04|590.83|588.83|17
1606278950000|2020-11-25 04:35:50|591.06|589.06|591.03|589.03|591.08|589.08|590.94|588.94|12
1606278960000|2020-11-25 04:36:00|591.06|589.06|591.2|589.2|591.2|589.2|591.05|589.05|6
1606278970000|2020-11-25 04:36:10|591.21|589.21|591|589|591.22|589.22|590.98|588.98|11
1606278980000|2020-11-25 04:36:20|590.99|588.99|591.01|589.01|591.03|589.03|590.96|588.96|9
1606278990000|2020-11-25 04:36:30|590.98|588.98|590.98|588.98|591.09|589.09|590.95|588.95|10
1606279000000|2020-11-25 04:36:40|590.95|588.95|590.81|588.81|590.97|588.97|590.74|588.74|15
1606279010000|2020-11-25 04:36:50|590.8|588.8|590.61|588.61|590.8|588.8|590.61|588.61|21
1606279020000|2020-11-25 04:37:00|590.62|588.62|590.49|588.49|590.81|588.81|590.24|588.24|23
1606279030000|2020-11-25 04:37:10|590.5|588.5|590.99|588.99|591.01|589.01|590.5|588.5|24
1606279040000|2020-11-25 04:37:20|591.01|589.01|591.06|589.06|591.11|589.11|591.01|589.01|19
1606279050000|2020-11-25 04:37:30|591.11|589.11|591.11|589.11|591.11|589.11|591.02|589.02|13
1606279060000|2020-11-25 04:37:40|591.07|589.07|590.86|588.86|591.1|589.1|590.86|588.86|18
1606279070000|2020-11-25 04:37:50|590.84|588.84|590.61|588.61|590.88|588.88|590.57|588.57|15
1606279080000|2020-11-25 04:38:00|590.62|588.62|590.82|588.82|590.82|588.82|590.62|588.62|20
1606279090000|2020-11-25 04:38:10|590.8|588.8|590.77|588.77|591.02|589.02|590.77|588.77|23
1606279100000|2020-11-25 04:38:20|590.75|588.75|590.47|588.47|590.75|588.75|590.47|588.47|11
1606279110000|2020-11-25 04:38:30|590.33|588.33|590.33|588.33|590.48|588.48|590.32|588.32|25
1606279120000|2020-11-25 04:38:40|590.29|588.29|590.05|588.05|590.29|588.29|590.05|588.05|14
1606279130000|2020-11-25 04:38:50|590.03|588.03|589.84|587.84|590.03|588.03|589.83|587.83|12
1606279140000|2020-11-25 04:39:00|589.83|587.83|589.87|587.87|589.92|587.92|589.83|587.83|17
1606279150000|2020-11-25 04:39:10|589.9|587.9|589.94|587.94|589.99|587.99|589.9|587.9|29
1606279160000|2020-11-25 04:39:20|589.93|587.93|589.78|587.78|589.93|587.93|589.77|587.77|16
1606279170000|2020-11-25 04:39:30|589.79|587.79|589.94|587.94|589.94|587.94|589.7|587.7|23
1606279180000|2020-11-25 04:39:40|589.9|587.9|589.9|587.9|589.92|587.92|589.76|587.76|21
1606279190000|2020-11-25 04:39:50|589.88|587.88|589.82|587.82|589.9|587.9|589.82|587.82|11
1606279200000|2020-11-25 04:40:00|589.81|587.81|589.88|587.88|589.89|587.89|589.78|587.78|19
1606279210000|2020-11-25 04:40:10|589.89|587.89|589.95|587.95|589.96|587.96|589.89|587.89|16
1606279220000|2020-11-25 04:40:20|589.96|587.96|589.93|587.93|589.97|587.97|589.88|587.88|23
1606279230000|2020-11-25 04:40:30|589.92|587.92|589.65|587.65|589.92|587.92|589.65|587.65|12
1606279240000|2020-11-25 04:40:40|589.64|587.64|589.07|587.07|589.65|587.65|589.05|587.05|22
1606279250000|2020-11-25 04:40:50|589.08|587.08|588.91|586.91|589.17|587.17|588.91|586.91|18
1606279260000|2020-11-25 04:41:00|588.9|586.9|588.71|586.71|588.92|586.92|588.66|586.66|22
1606279270000|2020-11-25 04:41:10|588.72|586.72|588.52|586.52|588.73|586.73|588.48|586.48|19
1606279280000|2020-11-25 04:41:20|588.53|586.53|589.08|587.08|589.08|587.08|588.49|586.49|23
1606279290000|2020-11-25 04:41:30|589.1|587.1|589.17|587.17|589.17|587.17|589.07|587.07|28
1606279300000|2020-11-25 04:41:40|589.19|587.19|589.69|587.69|589.71|587.71|589.19|587.19|33
1606279310000|2020-11-25 04:41:50|589.68|587.68|589.29|587.29|589.68|587.68|589.21|587.21|33
1606279320000|2020-11-25 04:42:00|589.28|587.28|589.04|587.04|589.29|587.29|588.99|586.99|32
1606279330000|2020-11-25 04:42:10|589.05|587.05|589.31|587.31|589.54|587.54|589.05|587.05|29
1606279340000|2020-11-25 04:42:20|589.34|587.34|589.31|587.31|589.34|587.34|589.27|587.27|27
1606279350000|2020-11-25 04:42:30|589.32|587.32|589.28|587.28|589.32|587.32|589.28|587.28|21
1606279360000|2020-11-25 04:42:40|589.3|587.3|589.09|587.09|589.32|587.32|589.09|587.09|15
1606279370000|2020-11-25 04:42:50|589.08|587.08|588.86|586.86|589.08|587.08|588.86|586.86|24
1606279380000|2020-11-25 04:43:00|588.9|586.9|588.92|586.92|588.99|586.99|588.9|586.9|26
1606279390000|2020-11-25 04:43:10|588.91|586.91|588.58|586.58|589.02|587.02|588.56|586.56|29
1606279400000|2020-11-25 04:43:20|588.65|586.65|588.38|586.38|588.68|586.68|588.36|586.36|24
1606279410000|2020-11-25 04:43:30|588.35|586.35|588.73|586.73|588.73|586.73|588.29|586.29|27
1606279420000|2020-11-25 04:43:40|588.7|586.7|588.84|586.84|588.95|586.95|588.68|586.68|29
1606279430000|2020-11-25 04:43:50|588.85|586.85|588.79|586.79|588.86|586.86|588.76|586.76|22
1606279440000|2020-11-25 04:44:00|588.77|586.77|588.57|586.57|588.8|586.8|588.57|586.57|22
1606279450000|2020-11-25 04:44:10|588.58|586.58|588.55|586.55|588.61|586.61|588.53|586.53|22
1606279460000|2020-11-25 04:44:20|588.53|586.53|588.49|586.49|588.55|586.55|588.48|586.48|22
1606279470000|2020-11-25 04:44:30|588.5|586.5|588.38|586.38|588.53|586.53|588.35|586.35|30
1606279480000|2020-11-25 04:44:40|588.39|586.39|588.34|586.34|588.44|586.44|588.34|586.34|26
1606279490000|2020-11-25 04:44:50|588.32|586.32|588.17|586.17|588.32|586.32|588.15|586.15|17
1606279500000|2020-11-25 04:45:00|588.18|586.18|588.19|586.19|588.2|586.2|588.14|586.14|23
1606279510000|2020-11-25 04:45:10|588.16|586.16|588.23|586.23|588.23|586.23|587.84|585.84|26
1606279520000|2020-11-25 04:45:20|588.28|586.28|588.55|586.55|588.55|586.55|588.27|586.27|30
1606279530000|2020-11-25 04:45:30|588.53|586.53|588.51|586.51|588.62|586.62|588.49|586.49|18
1606279540000|2020-11-25 04:45:40|588.52|586.52|588.61|586.61|588.61|586.61|588.51|586.51|19
1606279550000|2020-11-25 04:45:50|588.62|586.62|588.72|586.72|588.75|586.75|588.62|586.62|16
1606279560000|2020-11-25 04:46:00|588.77|586.77|588.87|586.87|588.91|586.91|588.77|586.77|24
1606279570000|2020-11-25 04:46:10|588.86|586.86|588.89|586.89|588.9|586.9|588.65|586.65|31
1606279580000|2020-11-25 04:46:20|588.9|586.9|588.95|586.95|588.95|586.95|588.88|586.88|22
1606279590000|2020-11-25 04:46:30|588.96|586.96|589.27|587.27|589.3|587.3|588.96|586.96|19
1606279600000|2020-11-25 04:46:40|589.28|587.28|589.07|587.07|589.3|587.3|589.07|587.07|28
1606279610000|2020-11-25 04:46:50|589.08|587.08|589.02|587.02|589.09|587.09|589.02|587.02|16
1606279620000|2020-11-25 04:47:00|589.01|587.01|589.12|587.12|589.12|587.12|589.01|587.01|11
1606279630000|2020-11-25 04:47:10|589.11|587.11|589.26|587.26|589.27|587.27|589.06|587.06|21
1606279640000|2020-11-25 04:47:20|589.25|587.25|589.28|587.28|589.28|587.28|589.25|587.25|10
1606279650000|2020-11-25 04:47:30|589.26|587.26|589.57|587.57|589.57|587.57|589.26|587.26|17
1606279660000|2020-11-25 04:47:40|589.56|587.56|589.44|587.44|589.64|587.64|589.44|587.44|18
1606279670000|2020-11-25 04:47:50|589.43|587.43|589.47|587.47|589.47|587.47|589.43|587.43|4
1606279680000|2020-11-25 04:48:00|589.49|587.49|589.49|587.49|589.6|587.6|589.48|587.48|13
1606279690000|2020-11-25 04:48:10|589.5|587.5|589.73|587.73|589.73|587.73|589.5|587.5|6
1606279700000|2020-11-25 04:48:20|589.74|587.74|589.71|587.71|589.85|587.85|589.65|587.65|29
1606279710000|2020-11-25 04:48:30|589.73|587.73|589.47|587.47|589.78|587.78|589.47|587.47|24
1606279720000|2020-11-25 04:48:40|589.49|587.49|589.45|587.45|589.5|587.5|589.43|587.43|21
1606279730000|2020-11-25 04:48:50|589.46|587.46|589.35|587.35|589.46|587.46|589.35|587.35|17
1606279740000|2020-11-25 04:49:00|589.34|587.34|589.17|587.17|589.34|587.34|589.17|587.17|8
1606279750000|2020-11-25 04:49:10|589.16|587.16|589.1|587.1|589.17|587.17|589.09|587.09|16
1606279760000|2020-11-25 04:49:20|589.09|587.09|588.91|586.91|589.11|587.11|588.91|586.91|17
1606279770000|2020-11-25 04:49:30|588.89|586.89|588.71|586.71|588.92|586.92|588.67|586.67|20
1606279780000|2020-11-25 04:49:40|588.7|586.7|588.4|586.4|588.72|586.72|588.35|586.35|17
1606279790000|2020-11-25 04:49:50|588.36|586.36|588.47|586.47|588.47|586.47|588.27|586.27|24
1606279800000|2020-11-25 04:50:00|588.48|586.48|587.96|585.96|588.48|586.48|587.96|585.96|24
1606279810000|2020-11-25 04:50:10|587.98|585.98|588.19|586.19|588.19|586.19|587.88|585.88|18
1606279820000|2020-11-25 04:50:20|588.2|586.2|588.25|586.25|588.27|586.27|588.19|586.19|20
1606279830000|2020-11-25 04:50:30|588.22|586.22|588.28|586.28|588.3|586.3|588.21|586.21|19
1606279840000|2020-11-25 04:50:40|588.32|586.32|588.51|586.51|588.54|586.54|588.32|586.32|22
1606279850000|2020-11-25 04:50:50|588.5|586.5|588.45|586.45|588.53|586.53|588.45|586.45|18
1606279860000|2020-11-25 04:51:00|588.46|586.46|588.41|586.41|588.46|586.46|588.38|586.38|25
1606279870000|2020-11-25 04:51:10|588.39|586.39|588.38|586.38|588.42|586.42|588.37|586.37|21
1606279880000|2020-11-25 04:51:20|588.39|586.39|587.88|585.88|588.39|586.39|587.88|585.88|25
1606279890000|2020-11-25 04:51:30|587.89|585.89|587.95|585.95|588.06|586.06|587.84|585.84|32
1606279900000|2020-11-25 04:51:40|587.94|585.94|588|586|588.01|586.01|587.91|585.91|25
1606279910000|2020-11-25 04:51:50|587.98|585.98|587.72|585.72|588|586|587.56|585.56|28
1606279920000|2020-11-25 04:52:00|587.71|585.71|587.63|585.63|587.75|585.75|587.62|585.62|19
1606279930000|2020-11-25 04:52:10|587.62|585.62|587.87|585.87|587.87|585.87|587.62|585.62|16
1606279940000|2020-11-25 04:52:20|587.86|585.86|587.7|585.7|587.86|585.86|587.66|585.66|24
1606279950000|2020-11-25 04:52:30|587.69|585.69|587.67|585.67|587.72|585.72|587.64|585.64|23
1606279960000|2020-11-25 04:52:40|587.68|585.68|587.71|585.71|587.74|585.74|587.66|585.66|17
1606279970000|2020-11-25 04:52:50|587.72|585.72|587.64|585.64|587.72|585.72|587.63|585.63|14
1606279980000|2020-11-25 04:53:00|587.63|585.63|587.62|585.62|587.64|585.64|587.62|585.62|4
1606279990000|2020-11-25 04:53:10|587.63|585.63|587.32|585.32|587.64|585.64|587.32|585.32|17
1606280000000|2020-11-25 04:53:20|587.33|585.33|587.27|585.27|587.33|585.33|587.23|585.23|15
1606280010000|2020-11-25 04:53:30|587.25|585.25|587.27|585.27|587.29|585.29|587.25|585.25|11
1606280020000|2020-11-25 04:53:40|587.26|585.26|587.28|585.28|587.28|585.28|587.21|585.21|18
1606280030000|2020-11-25 04:53:50|587.29|585.29|587.43|585.43|587.5|585.5|587.29|585.29|24
1606280040000|2020-11-25 04:54:00|587.42|585.42|587.45|585.45|587.47|585.47|587.42|585.42|21
1606280050000|2020-11-25 04:54:10|587.44|585.44|587.42|585.42|587.44|585.44|587.41|585.41|16
1606280060000|2020-11-25 04:54:20|587.41|585.41|587.33|585.33|587.43|585.43|587.33|585.33|12
1606280070000|2020-11-25 04:54:30|587.35|585.35|587.16|585.16|587.37|585.37|587.16|585.16|12
1606280080000|2020-11-25 04:54:40|587.17|585.17|587.06|585.06|587.17|585.17|587.06|585.06|14
1606280090000|2020-11-25 04:54:50|587.07|585.07|587.05|585.05|587.07|585.07|587.05|585.05|3
1606280100000|2020-11-25 04:55:00|587.06|585.06|587.07|585.07|587.2|585.2|587.04|585.04|21
1606280110000|2020-11-25 04:55:10|587.08|585.08|587.04|585.04|587.08|585.08|587.01|585.01|14
1606280120000|2020-11-25 04:55:20|587.09|585.09|587.01|585.01|587.09|585.09|586.98|584.98|12
1606280130000|2020-11-25 04:55:30|587.03|585.03|587.36|585.36|587.42|585.42|587.03|585.03|29
1606280140000|2020-11-25 04:55:40|587.38|585.38|587.3|585.3|587.38|585.38|587.28|585.28|22
1606280150000|2020-11-25 04:55:50|587.29|585.29|586.93|584.93|587.3|585.3|586.93|584.93|15
1606280160000|2020-11-25 04:56:00|586.9|584.9|586.79|584.79|586.91|584.91|586.77|584.77|15
1606280170000|2020-11-25 04:56:10|586.77|584.77|586.67|584.67|586.79|584.79|586.67|584.67|14
1606280180000|2020-11-25 04:56:20|586.66|584.66|586.47|584.47|586.66|584.66|586.47|584.47|17
1606280190000|2020-11-25 04:56:30|586.51|584.51|586.6|584.6|586.72|584.72|586.48|584.48|19
1606280200000|2020-11-25 04:56:40|586.58|584.58|586.16|584.16|586.58|584.58|586.03|584.03|24
1606280210000|2020-11-25 04:56:50|586.18|584.18|585.81|583.81|586.18|584.18|585.81|583.81|16
1606280220000|2020-11-25 04:57:00|585.82|583.82|585.7|583.7|585.94|583.94|585.48|583.48|25
1606280230000|2020-11-25 04:57:10|585.71|583.71|586.13|584.13|586.13|584.13|585.68|583.68|25
1606280240000|2020-11-25 04:57:20|586.12|584.12|585.41|583.41|586.12|584.12|585.41|583.41|26
1606280250000|2020-11-25 04:57:30|585.35|583.35|584.32|582.32|585.37|583.37|584.31|582.31|28
1606280260000|2020-11-25 04:57:40|584.3|582.3|584.13|582.13|584.49|582.49|584.13|582.13|30
1606280270000|2020-11-25 04:57:50|584.12|582.12|584.87|582.87|584.89|582.89|584|582|30
1606280280000|2020-11-25 04:58:00|584.91|582.91|584.09|582.09|585.17|583.17|584.09|582.09|36
1606280290000|2020-11-25 04:58:10|584.11|582.11|584.16|582.16|584.17|582.17|584.02|582.02|23
1606280300000|2020-11-25 04:58:20|584.33|582.33|584.01|582.01|584.51|582.51|583.97|581.97|34
1606280310000|2020-11-25 04:58:30|584|582|584.03|582.03|584.09|582.09|584|582|25
1606280320000|2020-11-25 04:58:40|584.02|582.02|583.87|581.87|584.05|582.05|583.84|581.84|29
1606280330000|2020-11-25 04:58:50|583.91|581.91|583.46|581.46|583.91|581.91|583.19|581.19|31
1606280340000|2020-11-25 04:59:00|583.44|581.44|582.94|580.94|583.51|581.51|582.91|580.91|27
1606280350000|2020-11-25 04:59:10|582.96|580.96|583.01|581.01|583.66|581.66|582.96|580.96|32
1606280360000|2020-11-25 04:59:20|583.02|581.02|583.66|581.66|583.75|581.75|583.01|581.01|33
1606280370000|2020-11-25 04:59:30|583.73|581.73|583.24|581.24|583.87|581.87|583.24|581.24|29
1606280380000|2020-11-25 04:59:40|583.25|581.25|583.57|581.57|583.61|581.61|583.25|581.25|32
1606280390000|2020-11-25 04:59:50|583.56|581.56|583.48|581.48|583.61|581.61|583.42|581.42|31
1606280400000|2020-11-25 05:00:00|583.49|581.49|583.04|581.04|583.49|581.49|583.03|581.03|16
1606280410000|2020-11-25 05:00:10|583.05|581.05|583.04|581.04|583.27|581.27|583.04|581.04|20
1606280420000|2020-11-25 05:00:20|583.01|581.01|582.88|580.88|583.01|581.01|582.88|580.88|16
1606280430000|2020-11-25 05:00:30|582.77|580.77|582.61|580.61|582.77|580.77|582.61|580.61|19
1606280440000|2020-11-25 05:00:40|582.62|580.62|582.32|580.32|582.62|580.62|582.32|580.32|19
1606280450000|2020-11-25 05:00:50|582.34|580.34|581.54|579.54|582.34|580.34|581.45|579.45|33
1606280460000|2020-11-25 05:01:00|581.52|579.52|581.97|579.97|581.97|579.97|581.52|579.52|35
1606280470000|2020-11-25 05:01:10|582.03|580.03|582.65|580.65|582.68|580.68|582.03|580.03|33
1606280480000|2020-11-25 05:01:20|582.63|580.63|582.54|580.54|582.83|580.83|582.51|580.51|37
1606280490000|2020-11-25 05:01:30|582.47|580.47|583.63|581.63|583.63|581.63|582.44|580.44|37
1606280500000|2020-11-25 05:01:40|583.67|581.67|584.16|582.16|584.27|582.27|583.56|581.56|33
1606280510000|2020-11-25 05:01:50|584.17|582.17|584.27|582.27|584.27|582.27|584.12|582.12|29
1606280520000|2020-11-25 05:02:00|584.33|582.33|583.99|581.99|584.7|582.7|583.84|581.84|37
1606280530000|2020-11-25 05:02:10|584.04|582.04|584.19|582.19|584.42|582.42|584.04|582.04|32
1606280540000|2020-11-25 05:02:20|584.17|582.17|584.55|582.55|584.55|582.55|584.17|582.17|26
1606280550000|2020-11-25 05:02:30|584.67|582.67|584.61|582.61|584.76|582.76|584.44|582.44|27
1606280560000|2020-11-25 05:02:40|584.6|582.6|584.97|582.97|584.97|582.97|584.53|582.53|30
1606280570000|2020-11-25 05:02:50|585.01|583.01|584.58|582.58|585.25|583.25|584.58|582.58|29
1606280580000|2020-11-25 05:03:00|584.57|582.57|584.16|582.16|584.58|582.58|584.16|582.16|19
1606280590000|2020-11-25 05:03:10|584.15|582.15|584.45|582.45|584.57|582.57|584.15|582.15|29
1606280600000|2020-11-25 05:03:20|584.46|582.46|584.6|582.6|584.86|582.86|584.46|582.46|30
1606280610000|2020-11-25 05:03:30|584.59|582.59|584.2|582.2|584.59|582.59|584.2|582.2|24
1606280620000|2020-11-25 05:03:40|584.17|582.17|584.31|582.31|584.32|582.32|583.97|581.97|25
1606280630000|2020-11-25 05:03:50|584.3|582.3|584.43|582.43|584.43|582.43|584.26|582.26|25
1606280640000|2020-11-25 05:04:00|584.48|582.48|584.12|582.12|584.52|582.52|584.12|582.12|23
1606280650000|2020-11-25 05:04:10|584.09|582.09|583.66|581.66|584.09|582.09|583.64|581.64|16
1606280660000|2020-11-25 05:04:20|583.68|581.68|583.62|581.62|583.68|581.68|583.52|581.52|13
1606280670000|2020-11-25 05:04:30|583.64|581.64|583.98|581.98|584.05|582.05|583.64|581.64|28
1606280680000|2020-11-25 05:04:40|583.95|581.95|584.15|582.15|584.2|582.2|583.92|581.92|17
1606280690000|2020-11-25 05:04:50|584.16|582.16|583.96|581.96|584.16|582.16|583.84|581.84|25
1606280700000|2020-11-25 05:05:00|584.01|582.01|584.13|582.13|584.15|582.15|583.97|581.97|21
1606280710000|2020-11-25 05:05:10|584.2|582.2|584.47|582.47|584.48|582.48|584.15|582.15|18
1606280720000|2020-11-25 05:05:20|584.51|582.51|584.64|582.64|584.67|582.67|584.51|582.51|25
1606280730000|2020-11-25 05:05:30|584.65|582.65|584.79|582.79|584.89|582.89|584.6|582.6|26
1606280740000|2020-11-25 05:05:40|584.74|582.74|584.54|582.54|584.82|582.82|584.36|582.36|29
1606280750000|2020-11-25 05:05:50|584.6|582.6|584.53|582.53|584.65|582.65|584.42|582.42|34
1606280760000|2020-11-25 05:06:00|584.47|582.47|584.62|582.62|584.62|582.62|584.39|582.39|19
1606280770000|2020-11-25 05:06:10|584.66|582.66|584.97|582.97|585.01|583.01|584.64|582.64|28
1606280780000|2020-11-25 05:06:20|585.02|583.02|585.07|583.07|585.07|583.07|584.96|582.96|21
1606280790000|2020-11-25 05:06:30|585.06|583.06|584.89|582.89|585.06|583.06|584.89|582.89|18
1606280800000|2020-11-25 05:06:40|584.74|582.74|584.34|582.34|584.77|582.77|584.34|582.34|19
1606280810000|2020-11-25 05:06:50|584.32|582.32|584.55|582.55|584.58|582.58|584.27|582.27|24
1606280820000|2020-11-25 05:07:00|584.54|582.54|584.55|582.55|584.56|582.56|584.47|582.47|16
1606280830000|2020-11-25 05:07:10|584.53|582.53|584.57|582.57|584.57|582.57|584.46|582.46|23
1606280840000|2020-11-25 05:07:20|584.58|582.58|584.47|582.47|584.58|582.58|584.47|582.47|9
1606280850000|2020-11-25 05:07:30|584.46|582.46|584.39|582.39|584.46|582.46|584.38|582.38|16
1606280860000|2020-11-25 05:07:40|584.37|582.37|584.02|582.02|584.39|582.39|584.01|582.01|19
1606280870000|2020-11-25 05:07:50|584.01|582.01|584.01|582.01|584.09|582.09|584|582|15
1606280880000|2020-11-25 05:08:00|584|582|584.26|582.26|584.31|582.31|583.94|581.94|26
1606280890000|2020-11-25 05:08:10|584.28|582.28|584.32|582.32|584.57|582.57|584.25|582.25|25
1606280900000|2020-11-25 05:08:20|584.31|582.31|584.55|582.55|584.58|582.58|584.31|582.31|25
1606280910000|2020-11-25 05:08:30|584.6|582.6|584.44|582.44|584.6|582.6|584.41|582.41|27
1606280920000|2020-11-25 05:08:40|584.43|582.43|584.2|582.2|584.43|582.43|584.19|582.19|23
1606280930000|2020-11-25 05:08:50|584.21|582.21|584.3|582.3|584.42|582.42|584.21|582.21|17
1606280940000|2020-11-25 05:09:00|584.29|582.29|584.39|582.39|584.39|582.39|584.29|582.29|15
1606280950000|2020-11-25 05:09:10|584.4|582.4|584.55|582.55|584.56|582.56|584.4|582.4|18
1606280960000|2020-11-25 05:09:20|584.56|582.56|584.82|582.82|584.82|582.82|584.54|582.54|28
1606280970000|2020-11-25 05:09:30|584.87|582.87|585.12|583.12|585.16|583.16|584.85|582.85|21
1606280980000|2020-11-25 05:09:40|585.13|583.13|585.34|583.34|585.34|583.34|585.13|583.13|11
1606280990000|2020-11-25 05:09:50|585.36|583.36|585.13|583.13|585.36|583.36|585.05|583.05|20
1606281000000|2020-11-25 05:10:00|585.11|583.11|584.99|582.99|585.11|583.11|584.99|582.99|16
1606281010000|2020-11-25 05:10:10|585|583|584.83|582.83|585|583|584.77|582.77|10
1606281020000|2020-11-25 05:10:20|584.79|582.79|584.55|582.55|584.79|582.79|584.5|582.5|24
1606281030000|2020-11-25 05:10:30|584.5|582.5|584.09|582.09|584.5|582.5|584.09|582.09|32
1606281040000|2020-11-25 05:10:40|584.05|582.05|584.42|582.42|584.42|582.42|583.97|581.97|29
1606281050000|2020-11-25 05:10:50|584.47|582.47|584.45|582.45|584.57|582.57|584.35|582.35|18
1606281060000|2020-11-25 05:11:00|584.43|582.43|584.08|582.08|584.43|582.43|584.07|582.07|20
1606281070000|2020-11-25 05:11:10|583.94|581.94|583.92|581.92|584.06|582.06|583.86|581.86|28
1606281080000|2020-11-25 05:11:20|584.03|582.03|583.47|581.47|584.05|582.05|583.45|581.45|29
1606281090000|2020-11-25 05:11:30|583.41|581.41|583.46|581.46|583.49|581.49|583.29|581.29|24
1606281100000|2020-11-25 05:11:40|583.42|581.42|583.9|581.9|583.93|581.93|583.42|581.42|26
1606281110000|2020-11-25 05:11:50|583.91|581.91|583.73|581.73|583.97|581.97|583.73|581.73|19
1606281120000|2020-11-25 05:12:00|583.77|581.77|583.3|581.3|583.82|581.82|583.3|581.3|26
1606281130000|2020-11-25 05:12:10|583.27|581.27|583.37|581.37|583.41|581.41|583.16|581.16|30
1606281140000|2020-11-25 05:12:20|583.33|581.33|583.84|581.84|583.85|581.85|583.33|581.33|26
1606281150000|2020-11-25 05:12:30|583.85|581.85|584.31|582.31|584.31|582.31|583.83|581.83|24
1606281160000|2020-11-25 05:12:40|584.3|582.3|584.92|582.92|584.92|582.92|584.3|582.3|19
1606281170000|2020-11-25 05:12:50|584.86|582.86|584.45|582.45|584.9|582.9|584.45|582.45|32
1606281180000|2020-11-25 05:13:00|584.47|582.47|584.53|582.53|584.53|582.53|584.32|582.32|26
1606281190000|2020-11-25 05:13:10|584.54|582.54|584.8|582.8|584.96|582.96|584.53|582.53|32
1606281200000|2020-11-25 05:13:20|584.81|582.81|584.75|582.75|584.86|582.86|584.74|582.74|28
1606281210000|2020-11-25 05:13:30|584.74|582.74|584.85|582.85|584.85|582.85|584.74|582.74|16
1606281220000|2020-11-25 05:13:40|584.86|582.86|585.01|583.01|585.01|583.01|584.8|582.8|24
1606281230000|2020-11-25 05:13:50|584.99|582.99|585.05|583.05|585.15|583.15|584.99|582.99|26
1606281240000|2020-11-25 05:14:00|585.04|583.04|584.99|582.99|585.04|583.04|584.98|582.98|15
1606281250000|2020-11-25 05:14:10|585|583|585.11|583.11|585.36|583.36|585|583|28
1606281260000|2020-11-25 05:14:20|585.1|583.1|584.87|582.87|585.19|583.19|584.82|582.82|26
1606281270000|2020-11-25 05:14:30|584.99|582.99|585.11|583.11|585.22|583.22|584.98|582.98|25
1606281280000|2020-11-25 05:14:40|585.1|583.1|584.91|582.91|585.1|583.1|584.91|582.91|19
1606281290000|2020-11-25 05:14:50|584.92|582.92|585.04|583.04|585.06|583.06|584.91|582.91|18
1606281300000|2020-11-25 05:15:00|585.02|583.02|585.03|583.03|585.06|583.06|584.99|582.99|14
1606281310000|2020-11-25 05:15:10|585.01|583.01|584.27|582.27|585.01|583.01|584.27|582.27|24
1606281320000|2020-11-25 05:15:20|584.29|582.29|584.04|582.04|584.29|582.29|584.04|582.04|24
1606281330000|2020-11-25 05:15:30|584.02|582.02|584.07|582.07|584.21|582.21|584.02|582.02|23
1606281340000|2020-11-25 05:15:40|584.06|582.06|584.05|582.05|584.12|582.12|584.05|582.05|11
1606281350000|2020-11-25 05:15:50|584.04|582.04|584.08|582.08|584.08|582.08|584.03|582.03|10
1606281360000|2020-11-25 05:16:00|584.07|582.07|584.2|582.2|584.2|582.2|584|582|19
1606281370000|2020-11-25 05:16:10|584.15|582.15|583.99|581.99|584.15|582.15|583.99|581.99|18
1606281380000|2020-11-25 05:16:20|584.01|582.01|584.42|582.42|584.42|582.42|584.01|582.01|19
1606281390000|2020-11-25 05:16:30|584.4|582.4|584.64|582.64|584.64|582.64|584.4|582.4|26
1606281400000|2020-11-25 05:16:40|584.65|582.65|585|583|585.04|583.04|584.63|582.63|32
1606281410000|2020-11-25 05:16:50|585.01|583.01|585.59|583.59|585.6|583.6|585.01|583.01|27
1606281420000|2020-11-25 05:17:00|585.6|583.6|585.99|583.99|585.99|583.99|585.59|583.59|26
1606281430000|2020-11-25 05:17:10|586|584|585.76|583.76|586|584|585.76|583.76|22
1606281440000|2020-11-25 05:17:20|585.67|583.67|585.44|583.44|585.7|583.7|585.44|583.44|25
1606281450000|2020-11-25 05:17:30|585.43|583.43|585.2|583.2|585.48|583.48|585.2|583.2|18
1606281460000|2020-11-25 05:17:40|585.17|583.17|585.15|583.15|585.36|583.36|585.15|583.15|19
1606281470000|2020-11-25 05:17:50|585.14|583.14|585.13|583.13|585.19|583.19|585|583|20
1606281480000|2020-11-25 05:18:00|585.12|583.12|585.14|583.14|585.2|583.2|585.04|583.04|19
1606281490000|2020-11-25 05:18:10|585.12|583.12|585.1|583.1|585.12|583.12|585.06|583.06|6
1606281500000|2020-11-25 05:18:20|585.06|583.06|585.05|583.05|585.06|583.06|584.87|582.87|25
1606281510000|2020-11-25 05:18:30|585.04|583.04|585.09|583.09|585.1|583.1|585.03|583.03|19
1606281520000|2020-11-25 05:18:40|585.08|583.08|585.31|583.31|585.32|583.32|585.08|583.08|21
1606281530000|2020-11-25 05:18:50|585.3|583.3|585.36|583.36|585.42|583.42|585.3|583.3|20
1606281540000|2020-11-25 05:19:00|585.37|583.37|585.31|583.31|585.38|583.38|585.3|583.3|26
1606281550000|2020-11-25 05:19:10|585.34|583.34|585.46|583.46|585.5|583.5|585.33|583.33|17
1606281560000|2020-11-25 05:19:20|585.45|583.45|585.42|583.42|585.46|583.46|585.41|583.41|16
1606281570000|2020-11-25 05:19:30|585.43|583.43|585.61|583.61|585.63|583.63|585.4|583.4|29
1606281580000|2020-11-25 05:19:40|585.6|583.6|585.52|583.52|585.65|583.65|585.48|583.48|30
1606281590000|2020-11-25 05:19:50|585.57|583.57|585.86|583.86|585.88|583.88|585.56|583.56|17
1606281600000|2020-11-25 05:20:00|585.88|583.88|585.87|583.87|585.88|583.88|585.77|583.77|16
1606281610000|2020-11-25 05:20:10|585.86|583.86|585.55|583.55|585.86|583.86|585.55|583.55|20
1606281620000|2020-11-25 05:20:20|585.57|583.57|585.46|583.46|585.57|583.57|585.43|583.43|17
1606281630000|2020-11-25 05:20:30|585.43|583.43|585.06|583.06|585.46|583.46|585.06|583.06|20
1606281640000|2020-11-25 05:20:40|584.98|582.98|585.19|583.19|585.19|583.19|584.93|582.93|20
1606281650000|2020-11-25 05:20:50|585.2|583.2|585|583|585.2|583.2|584.97|582.97|15
1606281660000|2020-11-25 05:21:00|584.98|582.98|585.18|583.18|585.23|583.23|584.77|582.77|22
1606281670000|2020-11-25 05:21:10|585.21|583.21|584.94|582.94|585.23|583.23|584.91|582.91|26
1606281680000|2020-11-25 05:21:20|584.92|582.92|584.54|582.54|584.92|582.92|584.45|582.45|26
1606281690000|2020-11-25 05:21:30|584.57|582.57|584.28|582.28|584.66|582.66|584.28|582.28|21
1606281700000|2020-11-25 05:21:40|584.29|582.29|584.32|582.32|584.36|582.36|584.24|582.24|23
1606281710000|2020-11-25 05:21:50|584.3|582.3|584.47|582.47|584.58|582.58|584.26|582.26|31
1606281720000|2020-11-25 05:22:00|584.45|582.45|584.25|582.25|584.45|582.45|584.25|582.25|26
1606281730000|2020-11-25 05:22:10|584.21|582.21|584|582|584.27|582.27|583.98|581.98|24
1606281740000|2020-11-25 05:22:20|584.01|582.01|584.03|582.03|584.06|582.06|583.96|581.96|24
1606281750000|2020-11-25 05:22:30|584.02|582.02|583.86|581.86|584.02|582.02|583.86|581.86|14
1606281760000|2020-11-25 05:22:40|583.88|581.88|583.73|581.73|583.88|581.88|583.73|581.73|14
1606281770000|2020-11-25 05:22:50|583.72|581.72|583.46|581.46|583.72|581.72|583.46|581.46|21
1606281780000|2020-11-25 05:23:00|583.45|581.45|583.45|581.45|583.52|581.52|583.4|581.4|20
1606281790000|2020-11-25 05:23:10|583.44|581.44|583.84|581.84|583.84|581.84|583.42|581.42|26
1606281800000|2020-11-25 05:23:20|583.83|581.83|583.92|581.92|583.92|581.92|583.81|581.81|20
1606281810000|2020-11-25 05:23:30|583.91|581.91|583.86|581.86|583.97|581.97|583.84|581.84|27
1606281820000|2020-11-25 05:23:40|583.85|581.85|583.56|581.56|583.86|581.86|583.53|581.53|28
1606281830000|2020-11-25 05:23:50|583.54|581.54|583.52|581.52|583.66|581.66|583.5|581.5|23
1606281840000|2020-11-25 05:24:00|583.54|581.54|583.83|581.83|583.83|581.83|583.54|581.54|24
1606281850000|2020-11-25 05:24:10|583.88|581.88|583.74|581.74|583.91|581.91|583.68|581.68|18
1606281860000|2020-11-25 05:24:20|583.77|581.77|583.6|581.6|583.78|581.78|583.6|581.6|21
1606281870000|2020-11-25 05:24:30|583.61|581.61|583.38|581.38|583.61|581.61|583.37|581.37|21
1606281880000|2020-11-25 05:24:40|583.43|581.43|583.33|581.33|583.45|581.45|583.33|581.33|25
1606281890000|2020-11-25 05:24:50|583.35|581.35|583.16|581.16|583.36|581.36|583.14|581.14|22
1606281900000|2020-11-25 05:25:00|583.17|581.17|583.52|581.52|583.52|581.52|583.13|581.13|18
1606281910000|2020-11-25 05:25:10|583.51|581.51|583.28|581.28|583.51|581.51|583.25|581.25|24
1606281920000|2020-11-25 05:25:20|583.25|581.25|583.17|581.17|583.31|581.31|583.11|581.11|22
1606281930000|2020-11-25 05:25:30|583.15|581.15|583.06|581.06|583.15|581.15|582.99|580.99|28
1606281940000|2020-11-25 05:25:40|583.08|581.08|582.99|580.99|583.13|581.13|582.97|580.97|24
1606281950000|2020-11-25 05:25:50|582.97|580.97|582.42|580.42|582.99|580.99|582.42|580.42|20
1606281960000|2020-11-25 05:26:00|582.4|580.4|582.15|580.15|582.4|580.4|582.14|580.14|16
1606281970000|2020-11-25 05:26:10|582.13|580.13|582.29|580.29|582.36|580.36|582.03|580.03|28
1606281980000|2020-11-25 05:26:20|582.28|580.28|582.52|580.52|582.56|580.56|582.24|580.24|22
1606281990000|2020-11-25 05:26:30|582.5|580.5|582.43|580.43|582.55|580.55|582.39|580.39|16
1606282000000|2020-11-25 05:26:40|582.4|580.4|582.2|580.2|582.43|580.43|582.18|580.18|23
1606282010000|2020-11-25 05:26:50|582.26|580.26|582.46|580.46|582.72|580.72|582.26|580.26|25
1606282020000|2020-11-25 05:27:00|582.39|580.39|581.97|579.97|582.4|580.4|581.96|579.96|26
1606282030000|2020-11-25 05:27:10|581.98|579.98|581.99|579.99|582.13|580.13|581.92|579.92|34
1606282040000|2020-11-25 05:27:20|582.01|580.01|581.8|579.8|582.01|580.01|581.74|579.74|25
1606282050000|2020-11-25 05:27:30|581.83|579.83|582.16|580.16|582.23|580.23|581.74|579.74|27
1606282060000|2020-11-25 05:27:40|582.15|580.15|582.32|580.32|582.52|580.52|582.14|580.14|25
1606282070000|2020-11-25 05:27:50|582.21|580.21|582.7|580.7|582.71|580.71|582.15|580.15|27
1606282080000|2020-11-25 05:28:00|582.69|580.69|583.14|581.14|583.15|581.15|582.69|580.69|23
1606282090000|2020-11-25 05:28:10|583.13|581.13|583.1|581.1|583.17|581.17|583.08|581.08|22
1606282100000|2020-11-25 05:28:20|583.11|581.11|583.33|581.33|583.36|581.36|583.11|581.11|26
1606282110000|2020-11-25 05:28:30|583.34|581.34|583.93|581.93|583.94|581.94|583.32|581.32|36
1606282120000|2020-11-25 05:28:40|583.95|581.95|583.94|581.94|584.03|582.03|583.86|581.86|26
1606282130000|2020-11-25 05:28:50|583.97|581.97|584.07|582.07|584.08|582.08|583.94|581.94|26
1606282140000|2020-11-25 05:29:00|584.06|582.06|584.92|582.92|584.92|582.92|584.06|582.06|36
1606282150000|2020-11-25 05:29:10|584.94|582.94|585.21|583.21|585.21|583.21|584.84|582.84|29
1606282160000|2020-11-25 05:29:20|585.2|583.2|585.35|583.35|585.35|583.35|585.19|583.19|28
1606282170000|2020-11-25 05:29:30|585.34|583.34|586|584|586|584|585.34|583.34|23
1606282180000|2020-11-25 05:29:40|586.04|584.04|586.08|584.08|586.28|584.28|586.03|584.03|27
1606282190000|2020-11-25 05:29:50|586.06|584.06|585.88|583.88|586.07|584.07|585.86|583.86|24
1606282200000|2020-11-25 05:30:00|585.89|583.89|585.86|583.86|586.09|584.09|585.85|583.85|30
1606282210000|2020-11-25 05:30:10|585.82|583.82|585.96|583.96|586.05|584.05|585.82|583.82|26
1606282220000|2020-11-25 05:30:20|585.95|583.95|586|584|586.17|584.17|585.88|583.88|27
1606282230000|2020-11-25 05:30:30|586.01|584.01|586.07|584.07|586.13|584.13|585.87|583.87|29
1606282240000|2020-11-25 05:30:40|586.1|584.1|586.07|584.07|586.14|584.14|586.07|584.07|20
1606282250000|2020-11-25 05:30:50|586.08|584.08|586.06|584.06|586.08|584.08|586.03|584.03|18
1606282260000|2020-11-25 05:31:00|586.04|584.04|586.09|584.09|586.09|584.09|586.01|584.01|14
1606282270000|2020-11-25 05:31:10|586.08|584.08|586.36|584.36|586.47|584.47|586.07|584.07|27
1606282280000|2020-11-25 05:31:20|586.34|584.34|586.1|584.1|586.39|584.39|586.1|584.1|29
1606282290000|2020-11-25 05:31:30|586.09|584.09|586.08|584.08|586.12|584.12|586.08|584.08|10
1606282300000|2020-11-25 05:31:40|586.1|584.1|585.99|583.99|586.1|584.1|585.95|583.95|13
1606282310000|2020-11-25 05:31:50|585.96|583.96|585.41|583.41|585.98|583.98|585.38|583.38|26
1606282320000|2020-11-25 05:32:00|585.42|583.42|585.99|583.99|586.03|584.03|585.42|583.42|31
1606282330000|2020-11-25 05:32:10|586|584|585.64|583.64|586.02|584.02|585.64|583.64|30
1606282340000|2020-11-25 05:32:20|585.65|583.65|585.81|583.81|585.86|583.86|585.56|583.56|20
1606282350000|2020-11-25 05:32:30|585.8|583.8|585.65|583.65|585.8|583.8|585.59|583.59|21
1606282360000|2020-11-25 05:32:40|585.66|583.66|585.82|583.82|585.83|583.83|585.61|583.61|25
1606282370000|2020-11-25 05:32:50|585.84|583.84|585.98|583.98|585.99|583.99|585.81|583.81|21
1606282380000|2020-11-25 05:33:00|585.97|583.97|585.95|583.95|586.01|584.01|585.85|583.85|20
1606282390000|2020-11-25 05:33:10|585.94|583.94|585.66|583.66|585.94|583.94|585.66|583.66|14
1606282400000|2020-11-25 05:33:20|585.68|583.68|585.62|583.62|585.68|583.68|585.62|583.62|13
1606282410000|2020-11-25 05:33:30|585.65|583.65|585.67|583.67|585.71|583.71|585.63|583.63|16
1606282420000|2020-11-25 05:33:40|585.68|583.68|585.72|583.72|585.73|583.73|585.61|583.61|21
1606282430000|2020-11-25 05:33:50|585.77|583.77|585.76|583.76|585.82|583.82|585.76|583.76|13
1606282440000|2020-11-25 05:34:00|585.77|583.77|586|584|586.05|584.05|585.77|583.77|15
1606282450000|2020-11-25 05:34:10|586.05|584.05|586.05|584.05|586.1|584.1|586.02|584.02|23
1606282460000|2020-11-25 05:34:20|586.04|584.04|586.02|584.02|586.08|584.08|586.02|584.02|11
1606282470000|2020-11-25 05:34:30|586.04|584.04|585.99|583.99|586.05|584.05|585.96|583.96|19
1606282480000|2020-11-25 05:34:40|585.98|583.98|585.85|583.85|586.04|584.04|585.84|583.84|23
1606282490000|2020-11-25 05:34:50|585.86|583.86|585.85|583.85|585.9|583.9|585.85|583.85|23
1606282500000|2020-11-25 05:35:00|585.84|583.84|585.94|583.94|585.95|583.95|585.83|583.83|17
1606282510000|2020-11-25 05:35:10|585.95|583.95|586.31|584.31|586.32|584.32|585.95|583.95|19
1606282520000|2020-11-25 05:35:20|586.32|584.32|586.14|584.14|586.32|584.32|586.14|584.14|16
1606282530000|2020-11-25 05:35:30|586.15|584.15|586.34|584.34|586.34|584.34|586.15|584.15|19
1606282540000|2020-11-25 05:35:40|586.33|584.33|586.38|584.38|586.39|584.39|586.33|584.33|18
1606282550000|2020-11-25 05:35:50|586.47|584.47|586.51|584.51|586.51|584.51|586.46|584.46|17
1606282560000|2020-11-25 05:36:00|586.54|584.54|586.85|584.85|586.86|584.86|586.54|584.54|24
1606282570000|2020-11-25 05:36:10|586.86|584.86|587|585|587.03|585.03|586.84|584.84|16
1606282580000|2020-11-25 05:36:20|587.03|585.03|587.15|585.15|587.15|585.15|586.98|584.98|19
1606282590000|2020-11-25 05:36:30|587.12|585.12|587.35|585.35|587.39|585.39|587.08|585.08|14
1606282600000|2020-11-25 05:36:40|587.33|585.33|587.43|585.43|587.43|585.43|587.31|585.31|20
1606282610000|2020-11-25 05:36:50|587.44|585.44|587.46|585.46|587.5|585.5|587.2|585.2|15
1606282620000|2020-11-25 05:37:00|587.47|585.47|587.64|585.64|587.66|585.66|587.47|585.47|13
1606282630000|2020-11-25 05:37:10|587.65|585.65|587.7|585.7|587.7|585.7|587.63|585.63|9
1606282640000|2020-11-25 05:37:20|587.69|585.69|587.7|585.7|587.7|585.7|587.64|585.64|9
1606282650000|2020-11-25 05:37:30|587.69|585.69|587.96|585.96|588.02|586.02|587.68|585.68|14
1606282660000|2020-11-25 05:37:40|587.99|585.99|588.44|586.44|588.51|586.51|587.99|585.99|21
1606282670000|2020-11-25 05:37:50|588.49|586.49|588.78|586.78|588.78|586.78|588.43|586.43|26
1606282680000|2020-11-25 05:38:00|588.77|586.77|588.68|586.68|588.87|586.87|588.67|586.67|19
1606282690000|2020-11-25 05:38:10|588.67|586.67|588.45|586.45|588.72|586.72|588.45|586.45|20
1606282700000|2020-11-25 05:38:20|588.43|586.43|588.43|586.43|588.44|586.44|588.34|586.34|23
1606282710000|2020-11-25 05:38:30|588.42|586.42|589|587|589|587|588.32|586.32|28
1606282720000|2020-11-25 05:38:40|589.01|587.01|589.08|587.08|589.08|587.08|588.89|586.89|19
1606282730000|2020-11-25 05:38:50|589.06|587.06|589.26|587.26|589.27|587.27|589.06|587.06|21
1606282740000|2020-11-25 05:39:00|589.24|587.24|589.3|587.3|589.3|587.3|589.24|587.24|15
1606282750000|2020-11-25 05:39:10|589.31|587.31|589.76|587.76|589.76|587.76|589.3|587.3|16
1606282760000|2020-11-25 05:39:20|589.78|587.78|589.92|587.92|589.97|587.97|589.78|587.78|12
1606282770000|2020-11-25 05:39:30|589.89|587.89|589.6|587.6|589.89|587.89|589.57|587.57|23
1606282780000|2020-11-25 05:39:40|589.61|587.61|589.86|587.86|589.87|587.87|589.6|587.6|19
1606282790000|2020-11-25 05:39:50|589.88|587.88|589.76|587.76|589.88|587.88|589.68|587.68|23
1606282800000|2020-11-25 05:40:00|589.77|587.77|589.66|587.66|589.78|587.78|589.66|587.66|13
1606282810000|2020-11-25 05:40:10|589.73|587.73|589.81|587.81|589.82|587.82|589.69|587.69|12
1606282820000|2020-11-25 05:40:20|589.8|587.8|589.52|587.52|589.8|587.8|589.51|587.51|20
1606282830000|2020-11-25 05:40:30|589.5|587.5|588.8|586.8|589.5|587.5|588.8|586.8|29
1606282840000|2020-11-25 05:40:40|588.68|586.68|588.84|586.84|588.84|586.84|588.33|586.33|33
1606282850000|2020-11-25 05:40:50|588.99|586.99|589.25|587.25|589.5|587.5|588.99|586.99|32
1606282860000|2020-11-25 05:41:00|589.23|587.23|589.1|587.1|589.26|587.26|589.05|587.05|25
1606282870000|2020-11-25 05:41:10|589.11|587.11|589.57|587.57|589.59|587.59|589.1|587.1|29
1606282880000|2020-11-25 05:41:20|589.59|587.59|589.55|587.55|589.59|587.59|589.52|587.52|25
1606282890000|2020-11-25 05:41:30|589.54|587.54|589.76|587.76|589.82|587.82|589.5|587.5|23
1606282900000|2020-11-25 05:41:40|589.81|587.81|589.39|587.39|589.81|587.81|589.39|587.39|28
1606282910000|2020-11-25 05:41:50|589.51|587.51|589.24|587.24|589.55|587.55|589.21|587.21|11
1606282920000|2020-11-25 05:42:00|589.26|587.26|589.9|587.9|589.93|587.93|589.26|587.26|27
1606282930000|2020-11-25 05:42:10|589.92|587.92|589.98|587.98|590.02|588.02|589.84|587.84|26
1606282940000|2020-11-25 05:42:20|589.99|587.99|589.8|587.8|590.03|588.03|589.8|587.8|27
1606282950000|2020-11-25 05:42:30|589.76|587.76|589.82|587.82|589.91|587.91|589.74|587.74|24
1606282960000|2020-11-25 05:42:40|589.81|587.81|589.45|587.45|589.83|587.83|589.45|587.45|30
1606282970000|2020-11-25 05:42:50|589.44|587.44|589.54|587.54|589.61|587.61|589.41|587.41|28
1606282980000|2020-11-25 05:43:00|589.56|587.56|589.43|587.43|589.56|587.56|589.31|587.31|23
1606282990000|2020-11-25 05:43:10|589.12|587.12|589.04|587.04|589.12|587.12|588.88|586.88|26
1606283000000|2020-11-25 05:43:20|589.06|587.06|589.38|587.38|589.54|587.54|589.02|587.02|30
1606283010000|2020-11-25 05:43:30|589.36|587.36|588.98|586.98|589.42|587.42|588.96|586.96|26
1606283020000|2020-11-25 05:43:40|588.99|586.99|589.28|587.28|589.28|587.28|588.97|586.97|27
1606283030000|2020-11-25 05:43:50|589.29|587.29|589.55|587.55|589.59|587.59|589.29|587.29|21
1606283040000|2020-11-25 05:44:00|589.53|587.53|589.35|587.35|589.55|587.55|589.25|587.25|31
1606283050000|2020-11-25 05:44:10|589.33|587.33|589.3|587.3|589.46|587.46|589.24|587.24|20
1606283060000|2020-11-25 05:44:20|589.35|587.35|589.38|587.38|589.44|587.44|589.26|587.26|24
1606283070000|2020-11-25 05:44:30|589.39|587.39|589.27|587.27|589.39|587.39|589.11|587.11|25
1606283080000|2020-11-25 05:44:40|589.29|587.29|589.2|587.2|589.36|587.36|589.2|587.2|14
1606283090000|2020-11-25 05:44:50|589.21|587.21|589.28|587.28|589.42|587.42|589.2|587.2|14
1606283100000|2020-11-25 05:45:00|589.23|587.23|589.32|587.32|589.36|587.36|589.2|587.2|26
1606283110000|2020-11-25 05:45:10|589.3|587.3|589.31|587.31|589.33|587.33|589.29|587.29|8
1606283120000|2020-11-25 05:45:20|589.33|587.33|589.39|587.39|589.39|587.39|589.33|587.33|7
1606283130000|2020-11-25 05:45:30|589.4|587.4|589.27|587.27|589.45|587.45|589.27|587.27|11
1606283140000|2020-11-25 05:45:40|589.26|587.26|589.33|587.33|589.33|587.33|589.26|587.26|4
1606283150000|2020-11-25 05:45:50|589.35|587.35|589.39|587.39|589.4|587.4|589.34|587.34|13
1606283160000|2020-11-25 05:46:00|589.38|587.38|589.5|587.5|589.5|587.5|589.38|587.38|22
1606283170000|2020-11-25 05:46:10|589.48|587.48|589.51|587.51|589.57|587.57|589.48|587.48|16
1606283180000|2020-11-25 05:46:20|589.52|587.52|589.93|587.93|590.08|588.08|589.51|587.51|23
1606283190000|2020-11-25 05:46:30|589.78|587.78|589.78|587.78|589.8|587.8|589.64|587.64|16
1606283200000|2020-11-25 05:46:40|589.8|587.8|589.75|587.75|589.83|587.83|589.75|587.75|15
1606283210000|2020-11-25 05:46:50|589.74|587.74|589.97|587.97|589.98|587.98|589.74|587.74|23
1606283220000|2020-11-25 05:47:00|589.96|587.96|589.66|587.66|589.97|587.97|589.57|587.57|34
1606283230000|2020-11-25 05:47:10|589.67|587.67|589.71|587.71|589.8|587.8|589.65|587.65|26
1606283240000|2020-11-25 05:47:20|589.7|587.7|589.76|587.76|589.87|587.87|589.67|587.67|19
1606283250000|2020-11-25 05:47:30|589.77|587.77|589.89|587.89|589.91|587.91|589.76|587.76|21
1606283260000|2020-11-25 05:47:40|589.86|587.86|589.92|587.92|589.94|587.94|589.86|587.86|9
1606283270000|2020-11-25 05:47:50|589.93|587.93|589.9|587.9|589.93|587.93|589.89|587.89|5
1606283280000|2020-11-25 05:48:00|589.91|587.91|589.96|587.96|589.96|587.96|589.9|587.9|12
1606283290000|2020-11-25 05:48:10|589.98|587.98|590.3|588.3|590.3|588.3|589.98|587.98|14
1606283300000|2020-11-25 05:48:20|590.32|588.32|590.37|588.37|590.74|588.74|590.32|588.32|32
1606283310000|2020-11-25 05:48:30|590.38|588.38|590.64|588.64|590.68|588.68|590.36|588.36|19
1606283320000|2020-11-25 05:48:40|590.65|588.65|590.67|588.67|590.67|588.67|590.61|588.61|17
1606283330000|2020-11-25 05:48:50|590.68|588.68|590.58|588.58|590.68|588.68|590.57|588.57|20
1606283340000|2020-11-25 05:49:00|590.55|588.55|590.62|588.62|590.64|588.64|590.55|588.55|25
1606283350000|2020-11-25 05:49:10|590.63|588.63|590.61|588.61|590.65|588.65|590.61|588.61|21
1606283360000|2020-11-25 05:49:20|590.6|588.6|590.38|588.38|590.6|588.6|590.36|588.36|23
1606283370000|2020-11-25 05:49:30|590.34|588.34|590.11|588.11|590.34|588.34|590.06|588.06|19
1606283380000|2020-11-25 05:49:40|590.04|588.04|589.79|587.79|590.04|588.04|589.76|587.76|22
1606283390000|2020-11-25 05:49:50|589.81|587.81|589.99|587.99|589.99|587.99|589.76|587.76|24
1606283400000|2020-11-25 05:50:00|590.01|588.01|590.05|588.05|590.1|588.1|589.97|587.97|29
1606283410000|2020-11-25 05:50:10|590.03|588.03|590.01|588.01|590.03|588.03|589.99|587.99|20
1606283420000|2020-11-25 05:50:20|590.03|588.03|589.99|587.99|590.05|588.05|589.97|587.97|18
1606283430000|2020-11-25 05:50:30|590.01|588.01|590.18|588.18|590.3|588.3|590.01|588.01|15
1606283440000|2020-11-25 05:50:40|590.16|588.16|590.16|588.16|590.25|588.25|590.16|588.16|10
1606283450000|2020-11-25 05:50:50|590.14|588.14|589.78|587.78|590.17|588.17|589.78|587.78|28
1606283460000|2020-11-25 05:51:00|589.73|587.73|589.75|587.75|589.75|587.75|589.7|587.7|19
1606283470000|2020-11-25 05:51:10|589.73|587.73|589.7|587.7|589.75|587.75|589.69|587.69|22
1606283480000|2020-11-25 05:51:20|589.69|587.69|589.73|587.73|589.73|587.73|589.62|587.62|21
1606283490000|2020-11-25 05:51:30|589.72|587.72|589.72|587.72|589.73|587.73|589.72|587.72|5
1606283500000|2020-11-25 05:51:40|589.73|587.73|589.73|587.73|589.73|587.73|589.72|587.72|3
1606283510000|2020-11-25 05:51:50|589.7|587.7|589.49|587.49|589.71|587.71|589.49|587.49|20
1606283520000|2020-11-25 05:52:00|589.48|587.48|589.85|587.85|589.85|587.85|589.46|587.46|19
1606283530000|2020-11-25 05:52:10|589.88|587.88|589.7|587.7|589.88|587.88|589.7|587.7|13
1606283540000|2020-11-25 05:52:20|589.71|587.71|589.94|587.94|589.94|587.94|589.69|587.69|14
1606283550000|2020-11-25 05:52:30|589.97|587.97|590.36|588.36|590.39|588.39|589.97|587.97|30
1606283560000|2020-11-25 05:52:40|590.42|588.42|590.52|588.52|590.52|588.52|590.4|588.4|20
1606283570000|2020-11-25 05:52:50|590.53|588.53|590.43|588.43|590.6|588.6|590.43|588.43|22
1606283580000|2020-11-25 05:53:00|590.42|588.42|590.54|588.54|590.55|588.55|590.37|588.37|20
1606283590000|2020-11-25 05:53:10|590.5|588.5|590.55|588.55|590.55|588.55|590.43|588.43|18
1606283600000|2020-11-25 05:53:20|590.54|588.54|590.44|588.44|590.57|588.57|590.42|588.42|23
1606283610000|2020-11-25 05:53:30|590.46|588.46|590.5|588.5|590.54|588.54|590.44|588.44|21
1606283620000|2020-11-25 05:53:40|590.49|588.49|590.42|588.42|590.49|588.49|590.18|588.18|25
1606283630000|2020-11-25 05:53:50|590.45|588.45|590.5|588.5|590.5|588.5|590.45|588.45|9
1606283640000|2020-11-25 05:54:00|590.51|588.51|590.49|588.49|590.51|588.51|590.48|588.48|14
1606283650000|2020-11-25 05:54:10|590.48|588.48|590.47|588.47|590.5|588.5|590.47|588.47|17
1606283660000|2020-11-25 05:54:20|590.5|588.5|590.63|588.63|590.64|588.64|590.42|588.42|24
1606283670000|2020-11-25 05:54:30|590.61|588.61|590.7|588.7|590.7|588.7|590.61|588.61|14
1606283680000|2020-11-25 05:54:40|590.66|588.66|590.82|588.82|590.82|588.82|590.66|588.66|26
1606283690000|2020-11-25 05:54:50|590.83|588.83|591.05|589.05|591.05|589.05|590.8|588.8|22
1606283700000|2020-11-25 05:55:00|591.06|589.06|591.24|589.24|591.25|589.25|591.06|589.06|15
1606283710000|2020-11-25 05:55:10|591.29|589.29|591.12|589.12|591.34|589.34|591.12|589.12|9
1606283720000|2020-11-25 05:55:20|591.14|589.14|591.04|589.04|591.15|589.15|590.83|588.83|22
1606283730000|2020-11-25 05:55:30|591.05|589.05|590.7|588.7|591.08|589.08|590.49|588.49|32
1606283740000|2020-11-25 05:55:40|590.71|588.71|590.59|588.59|590.74|588.74|590.55|588.55|25
1606283750000|2020-11-25 05:55:50|590.61|588.61|590.79|588.79|590.84|588.84|590.6|588.6|24
1606283760000|2020-11-25 05:56:00|590.85|588.85|591.19|589.19|591.19|589.19|590.85|588.85|29
1606283770000|2020-11-25 05:56:10|591.2|589.2|591.15|589.15|591.23|589.23|590.96|588.96|25
1606283780000|2020-11-25 05:56:20|591.17|589.17|591.29|589.29|591.38|589.38|591.17|589.17|14
1606283790000|2020-11-25 05:56:30|591.26|589.26|591.39|589.39|591.39|589.39|591.24|589.24|20
1606283800000|2020-11-25 05:56:40|591.38|589.38|591.4|589.4|591.42|589.42|591.38|589.38|16
1606283810000|2020-11-25 05:56:50|591.41|589.41|591.31|589.31|591.41|589.41|591.31|589.31|20
1606283820000|2020-11-25 05:57:00|591.33|589.33|591.33|589.33|591.4|589.4|591.31|589.31|29
1606283830000|2020-11-25 05:57:10|591.32|589.32|591.31|589.31|591.36|589.36|591.26|589.26|28
1606283840000|2020-11-25 05:57:20|591.29|589.29|591.13|589.13|591.32|589.32|591.13|589.13|19
1606283850000|2020-11-25 05:57:30|591.12|589.12|591.15|589.15|591.25|589.25|591.04|589.04|24
1606283860000|2020-11-25 05:57:40|591.19|589.19|591.3|589.3|591.3|589.3|591.19|589.19|10
1606283870000|2020-11-25 05:57:50|591.31|589.31|591.24|589.24|591.31|589.31|591.23|589.23|14
1606283880000|2020-11-25 05:58:00|591.25|589.25|591.25|589.25|591.29|589.29|591.23|589.23|17
1606283890000|2020-11-25 05:58:10|591.23|589.23|591.07|589.07|591.3|589.3|591.06|589.06|28
1606283900000|2020-11-25 05:58:20|591.06|589.06|591.01|589.01|591.15|589.15|591.01|589.01|25
1606283910000|2020-11-25 05:58:30|591|589|590.99|588.99|591|589|590.93|588.93|18
1606283920000|2020-11-25 05:58:40|591.03|589.03|591.08|589.08|591.26|589.26|591.03|589.03|18
1606283930000|2020-11-25 05:58:50|591.07|589.07|590.98|588.98|591.07|589.07|590.87|588.87|29
1606283940000|2020-11-25 05:59:00|590.97|588.97|591.05|589.05|591.05|589.05|590.86|588.86|27
1606283950000|2020-11-25 05:59:10|591.06|589.06|591.05|589.05|591.08|589.08|591.05|589.05|10
1606283960000|2020-11-25 05:59:20|591.04|589.04|591|589|591.04|589.04|591|589|7
1606283970000|2020-11-25 05:59:30|591.01|589.01|591.02|589.02|591.02|589.02|591.01|589.01|2
1606283980000|2020-11-25 05:59:40|591|589|590.73|588.73|591|589|590.72|588.72|20
1606283990000|2020-11-25 05:59:50|590.72|588.72|591.22|589.22|591.23|589.23|590.72|588.72|26
1606284000000|2020-11-25 06:00:00|591.18|589.18|591.08|589.08|591.18|589.18|590.94|588.94|24
1606284010000|2020-11-25 06:00:10|591.12|589.12|591.12|589.12|591.13|589.13|591.06|589.06|19
1606284020000|2020-11-25 06:00:20|591.13|589.13|591.05|589.05|591.2|589.2|591.03|589.03|9
1606284030000|2020-11-25 06:00:30|591.04|589.04|590.75|588.75|591.04|589.04|590.75|588.75|16
1606284040000|2020-11-25 06:00:40|590.74|588.74|590.62|588.62|590.75|588.75|590.62|588.62|9
1606284050000|2020-11-25 06:00:50|590.61|588.61|590.53|588.53|590.62|588.62|590.5|588.5|11
1606284060000|2020-11-25 06:01:00|590.54|588.54|590.57|588.57|590.58|588.58|590.53|588.53|13
1606284070000|2020-11-25 06:01:10|590.58|588.58|590.8|588.8|590.8|588.8|590.58|588.58|14
1606284080000|2020-11-25 06:01:20|590.79|588.79|590.75|588.75|590.92|588.92|590.74|588.74|30
1606284090000|2020-11-25 06:01:30|590.74|588.74|590.75|588.75|590.75|588.75|590.72|588.72|13
1606284100000|2020-11-25 06:01:40|590.72|588.72|590.76|588.76|590.76|588.76|590.71|588.71|17
1606284110000|2020-11-25 06:01:50|590.79|588.79|590.78|588.78|590.79|588.79|590.76|588.76|10
1606284120000|2020-11-25 06:02:00|590.77|588.77|590.81|588.81|590.83|588.83|590.77|588.77|15
1606284130000|2020-11-25 06:02:10|590.79|588.79|590.87|588.87|590.88|588.88|590.76|588.76|10
1606284140000|2020-11-25 06:02:20|590.86|588.86|590.91|588.91|590.93|588.93|590.84|588.84|19
1606284150000|2020-11-25 06:02:30|590.92|588.92|590.96|588.96|590.99|588.99|590.9|588.9|20
1606284160000|2020-11-25 06:02:40|590.97|588.97|590.96|588.96|590.97|588.97|590.96|588.96|8
1606284170000|2020-11-25 06:02:50|590.97|588.97|591.18|589.18|591.18|589.18|590.93|588.93|16
1606284180000|2020-11-25 06:03:00|591.19|589.19|591.27|589.27|591.27|589.27|591.18|589.18|13
1606284190000|2020-11-25 06:03:10|591.26|589.26|591.27|589.27|591.28|589.28|591.25|589.25|11
1606284200000|2020-11-25 06:03:20|591.25|589.25|591.26|589.26|591.27|589.27|591.21|589.21|16
1606284210000|2020-11-25 06:03:30|591.25|589.25|591.09|589.09|591.25|589.25|591.08|589.08|12
1606284220000|2020-11-25 06:03:40|591.1|589.1|591.15|589.15|591.16|589.16|591.07|589.07|12
1606284230000|2020-11-25 06:03:50|591.16|589.16|591.2|589.2|591.22|589.22|591.15|589.15|21
1606284240000|2020-11-25 06:04:00|591.22|589.22|591.24|589.24|591.26|589.26|591.18|589.18|18
1606284250000|2020-11-25 06:04:10|591.25|589.25|591.21|589.21|591.25|589.25|591.18|589.18|11
1606284260000|2020-11-25 06:04:20|591.2|589.2|591.28|589.28|591.28|589.28|591.18|589.18|21
1606284270000|2020-11-25 06:04:30|591.24|589.24|590.96|588.96|591.28|589.28|590.96|588.96|13
1606284280000|2020-11-25 06:04:40|590.95|588.95|590.93|588.93|590.95|588.95|590.93|588.93|2
1606284290000|2020-11-25 06:04:50|590.95|588.95|590.84|588.84|590.95|588.95|590.84|588.84|12
1606284300000|2020-11-25 06:05:00|590.83|588.83|590.86|588.86|590.87|588.87|590.82|588.82|11
1606284310000|2020-11-25 06:05:10|590.87|588.87|590.8|588.8|590.87|588.87|590.8|588.8|7
1606284320000|2020-11-25 06:05:20|590.82|588.82|590.78|588.78|590.82|588.82|590.78|588.78|5
1606284330000|2020-11-25 06:05:30|590.77|588.77|590.6|588.6|590.78|588.78|590.6|588.6|14
1606284340000|2020-11-25 06:05:40|590.56|588.56|590.47|588.47|590.57|588.57|590.47|588.47|10
1606284350000|2020-11-25 06:05:50|590.53|588.53|590.54|588.54|590.54|588.54|590.43|588.43|11
1606284360000|2020-11-25 06:06:00|590.55|588.55|590.51|588.51|590.55|588.55|590.51|588.51|7
1606284370000|2020-11-25 06:06:10|590.48|588.48|590.26|588.26|590.48|588.48|590.26|588.26|9
1606284380000|2020-11-25 06:06:20|590.24|588.24|590.16|588.16|590.24|588.24|590.13|588.13|13
1606284390000|2020-11-25 06:06:30|590.13|588.13|590.1|588.1|590.18|588.18|590.07|588.07|8
1606284400000|2020-11-25 06:06:40|590.08|588.08|590.14|588.14|590.14|588.14|589.8|587.8|16
1606284410000|2020-11-25 06:06:50|590.17|588.17|590.13|588.13|590.18|588.18|590.13|588.13|6
1606284420000|2020-11-25 06:07:00|590.14|588.14|590.16|588.16|590.16|588.16|590.13|588.13|7
1606284430000|2020-11-25 06:07:10|590.17|588.17|590.66|588.66|590.66|588.66|590.16|588.16|16
1606284440000|2020-11-25 06:07:20|590.7|588.7|590.85|588.85|590.85|588.85|590.7|588.7|8
1606284450000|2020-11-25 06:07:30|590.84|588.84|590.83|588.83|590.84|588.84|590.82|588.82|3
1606284460000|2020-11-25 06:07:40|590.88|588.88|590.76|588.76|590.9|588.9|590.76|588.76|12
1606284470000|2020-11-25 06:07:50|590.75|588.75|590.81|588.81|590.81|588.81|590.73|588.73|12
1606284480000|2020-11-25 06:08:00|590.82|588.82|590.9|588.9|590.9|588.9|590.82|588.82|8
1606284490000|2020-11-25 06:08:10|590.95|588.95|590.84|588.84|591.02|589.02|590.84|588.84|11
1606284500000|2020-11-25 06:08:20|590.83|588.83|590.87|588.87|590.9|588.9|590.83|588.83|12
1606284510000|2020-11-25 06:08:30|590.86|588.86|591.07|589.07|591.08|589.08|590.86|588.86|14
1606284520000|2020-11-25 06:08:40|591.06|589.06|591.12|589.12|591.13|589.13|591.03|589.03|14
1606284530000|2020-11-25 06:08:50|591.14|589.14|591.55|589.55|591.55|589.55|591.14|589.14|16
1606284540000|2020-11-25 06:09:00|591.54|589.54|591.7|589.7|591.88|589.88|591.54|589.54|15
1606284550000|2020-11-25 06:09:10|591.69|589.69|591.87|589.87|591.87|589.87|591.69|589.69|14
1606284560000|2020-11-25 06:09:20|591.85|589.85|591.88|589.88|591.89|589.89|591.85|589.85|6
1606284570000|2020-11-25 06:09:30|591.87|589.87|591.93|589.93|591.93|589.93|591.87|589.87|6
1606284580000|2020-11-25 06:09:40|591.95|589.95|592.35|590.35|592.35|590.35|591.95|589.95|12
1606284590000|2020-11-25 06:09:50|592.37|590.37|592.34|590.34|592.64|590.64|592.34|590.34|21
1606284600000|2020-11-25 06:10:00|592.33|590.33|592.24|590.24|592.33|590.33|592.23|590.23|19
1606284610000|2020-11-25 06:10:10|592.22|590.22|592.22|590.22|592.25|590.25|592.2|590.2|9
1606284620000|2020-11-25 06:10:20|592.2|590.2|592.17|590.17|592.21|590.21|592.13|590.13|8
1606284630000|2020-11-25 06:10:30|592.18|590.18|592.14|590.14|592.18|590.18|592.13|590.13|9
1606284640000|2020-11-25 06:10:40|592.19|590.19|592.33|590.33|592.38|590.38|592.18|590.18|21
1606284650000|2020-11-25 06:10:50|592.35|590.35|592.42|590.42|592.44|590.44|592.35|590.35|14
1606284660000|2020-11-25 06:11:00|592.4|590.4|592.29|590.29|592.4|590.4|592.29|590.29|12
1606284670000|2020-11-25 06:11:10|592.24|590.24|592.23|590.23|592.32|590.32|592.19|590.19|13
1606284680000|2020-11-25 06:11:20|592.2|590.2|592.27|590.27|592.27|590.27|592.2|590.2|5
1606284690000|2020-11-25 06:11:30|592.26|590.26|592.27|590.27|592.34|590.34|592.26|590.26|15
1606284700000|2020-11-25 06:11:40|592.26|590.26|592.42|590.42|592.42|590.42|592.26|590.26|3
1606284710000|2020-11-25 06:11:50|592.33|590.33|592.52|590.52|592.52|590.52|592.32|590.32|11
1606284720000|2020-11-25 06:12:00|592.51|590.51|592.47|590.47|592.51|590.51|592.4|590.4|11
1606284730000|2020-11-25 06:12:10|592.42|590.42|592.43|590.43|592.44|590.44|592.41|590.41|5
1606284740000|2020-11-25 06:12:20|592.45|590.45|592.42|590.42|592.49|590.49|592.42|590.42|9
1606284750000|2020-11-25 06:12:30|592.44|590.44|592.13|590.13|592.47|590.47|592.13|590.13|12
1606284760000|2020-11-25 06:12:40|592.07|590.07|591.85|589.85|592.07|590.07|591.85|589.85|13
1606284770000|2020-11-25 06:12:50|591.87|589.87|591.07|589.07|591.91|589.91|591.07|589.07|16
1606284780000|2020-11-25 06:13:00|591.08|589.08|591.46|589.46|591.48|589.48|591.07|589.07|16
1606284790000|2020-11-25 06:13:10|591.47|589.47|591.06|589.06|591.47|589.47|591.06|589.06|11
1606284800000|2020-11-25 06:13:20|591.07|589.07|591.02|589.02|591.1|589.1|591.02|589.02|9
1606284810000|2020-11-25 06:13:30|591.03|589.03|590.92|588.92|591.06|589.06|590.91|588.91|14
1606284820000|2020-11-25 06:13:40|590.93|588.93|590.79|588.79|590.93|588.93|590.79|588.79|9
1606284830000|2020-11-25 06:13:50|590.8|588.8|590.88|588.88|590.97|588.97|590.8|588.8|12
1606284840000|2020-11-25 06:14:00|590.87|588.87|590.87|588.87|590.89|588.89|590.84|588.84|10
1606284850000|2020-11-25 06:14:10|590.89|588.89|590.96|588.96|590.96|588.96|590.89|588.89|5
1606284860000|2020-11-25 06:14:20|590.97|588.97|591.71|589.71|591.71|589.71|590.97|588.97|18
1606284870000|2020-11-25 06:14:30|591.7|589.7|591.95|589.95|592.01|590.01|591.7|589.7|17
1606284880000|2020-11-25 06:14:40|591.93|589.93|591.94|589.94|591.94|589.94|591.86|589.86|10
1606284890000|2020-11-25 06:14:50|591.96|589.96|591.9|589.9|592.06|590.06|591.9|589.9|14
1606284900000|2020-11-25 06:15:00|591.91|589.91|591.9|589.9|591.95|589.95|591.89|589.89|14
1606284910000|2020-11-25 06:15:10|591.89|589.89|591.91|589.91|591.91|589.91|591.88|589.88|13
1606284920000|2020-11-25 06:15:20|591.94|589.94|592.12|590.12|592.15|590.15|591.84|589.84|23
1606284930000|2020-11-25 06:15:30|592.11|590.11|592.15|590.15|592.16|590.16|592|590|15
1606284940000|2020-11-25 06:15:40|592.14|590.14|592.37|590.37|592.42|590.42|592.09|590.09|14
1606284950000|2020-11-25 06:15:50|592.36|590.36|592.36|590.36|592.36|590.36|592.36|590.36|1
1606284960000|2020-11-25 06:16:00|592.35|590.35|592.27|590.27|592.38|590.38|592.26|590.26|13
1606284970000|2020-11-25 06:16:10|592.28|590.28|592.44|590.44|592.49|590.49|592.27|590.27|15
1606284980000|2020-11-25 06:16:20|592.43|590.43|592.51|590.51|592.52|590.52|592.42|590.42|8
1606284990000|2020-11-25 06:16:30|592.48|590.48|592.51|590.51|592.54|590.54|592.43|590.43|16
1606285000000|2020-11-25 06:16:40|592.52|590.52|592.58|590.58|592.62|590.62|592.51|590.51|14
1606285010000|2020-11-25 06:16:50|592.56|590.56|592.56|590.56|592.59|590.59|592.52|590.52|13
1606285020000|2020-11-25 06:17:00|592.59|590.59|592.64|590.64|592.64|590.64|592.59|590.59|8
1606285030000|2020-11-25 06:17:10|592.65|590.65|592.62|590.62|592.73|590.73|592.62|590.62|10
1606285040000|2020-11-25 06:17:20|592.64|590.64|592.75|590.75|592.76|590.76|592.61|590.61|13
1606285050000|2020-11-25 06:17:30|592.74|590.74|592.81|590.81|592.81|590.81|592.72|590.72|13
1606285060000|2020-11-25 06:17:40|592.82|590.82|592.82|590.82|592.82|590.82|592.81|590.81|5
1606285070000|2020-11-25 06:17:50|592.84|590.84|592.79|590.79|592.84|590.84|592.76|590.76|8
1606285080000|2020-11-25 06:18:00|592.78|590.78|592.83|590.83|592.83|590.83|592.74|590.74|7
1606285090000|2020-11-25 06:18:10|592.87|590.87|592.89|590.89|592.89|590.89|592.87|590.87|3
1606285100000|2020-11-25 06:18:20|592.97|590.97|593.02|591.02|593.02|591.02|592.97|590.97|7
1606285110000|2020-11-25 06:18:30|593.01|591.01|592.93|590.93|593.02|591.02|592.93|590.93|13
1606285120000|2020-11-25 06:18:40|592.89|590.89|592.97|590.97|592.97|590.97|592.83|590.83|13
1606285130000|2020-11-25 06:18:50|592.95|590.95|593.04|591.04|593.23|591.23|592.93|590.93|21
1606285140000|2020-11-25 06:19:00|593.05|591.05|593.19|591.19|593.19|591.19|593.04|591.04|13
1606285150000|2020-11-25 06:19:10|593.2|591.2|593.26|591.26|593.26|591.26|593.19|591.19|9
1606285160000|2020-11-25 06:19:20|593.29|591.29|593.43|591.43|593.43|591.43|593.28|591.28|5
1606285170000|2020-11-25 06:19:30|593.42|591.42|593.68|591.68|593.7|591.7|593.4|591.4|15
1606285180000|2020-11-25 06:19:40|593.69|591.69|593.83|591.83|593.85|591.85|593.69|591.69|11
1606285190000|2020-11-25 06:19:50|593.82|591.82|594.07|592.07|594.08|592.08|593.82|591.82|17
1606285200000|2020-11-25 06:20:00|594.23|592.23|594.25|592.25|594.25|592.25|594.19|592.19|11
1606285210000|2020-11-25 06:20:10|594.23|592.23|594.58|592.58|594.59|592.59|594.19|592.19|17
1606285220000|2020-11-25 06:20:20|594.6|592.6|594.55|592.55|594.6|592.6|594.41|592.41|21
1606285230000|2020-11-25 06:20:30|594.51|592.51|594.53|592.53|594.54|592.54|594.48|592.48|10
1606285240000|2020-11-25 06:20:40|594.52|592.52|594.14|592.14|594.52|592.52|594.14|592.14|10
1606285250000|2020-11-25 06:20:50|594.13|592.13|594.31|592.31|594.43|592.43|594.07|592.07|22
1606285260000|2020-11-25 06:21:00|594.32|592.32|594.04|592.04|594.32|592.32|594.04|592.04|13
1606285270000|2020-11-25 06:21:10|594.03|592.03|594.03|592.03|594.07|592.07|593.95|591.95|16
1606285280000|2020-11-25 06:21:20|594.07|592.07|593.94|591.94|594.07|592.07|593.91|591.91|13
1606285290000|2020-11-25 06:21:30|593.92|591.92|593.92|591.92|593.95|591.95|593.88|591.88|9
1606285300000|2020-11-25 06:21:40|593.91|591.91|593.64|591.64|594.01|592.01|593.63|591.63|12
1606285310000|2020-11-25 06:21:50|593.65|591.65|593.62|591.62|593.65|591.65|593.59|591.59|12
1606285320000|2020-11-25 06:22:00|593.59|591.59|593.36|591.36|593.61|591.61|593.33|591.33|17
1606285330000|2020-11-25 06:22:10|593.35|591.35|593.25|591.25|593.35|591.35|593.23|591.23|12
1606285340000|2020-11-25 06:22:20|593.23|591.23|593.02|591.02|593.25|591.25|592.89|590.89|16
1606285350000|2020-11-25 06:22:30|593.04|591.04|592.64|590.64|593.08|591.08|592.59|590.59|24
1606285360000|2020-11-25 06:22:40|592.65|590.65|593.13|591.13|593.13|591.13|592.65|590.65|18
1606285370000|2020-11-25 06:22:50|593.18|591.18|593.84|591.84|593.84|591.84|593.16|591.16|22
1606285380000|2020-11-25 06:23:00|593.8|591.8|594.55|592.55|594.55|592.55|593.67|591.67|24
1606285390000|2020-11-25 06:23:10|594.56|592.56|594.77|592.77|594.78|592.78|594.56|592.56|20
1606285400000|2020-11-25 06:23:20|594.78|592.78|595.11|593.11|595.12|593.12|594.77|592.77|15
1606285410000|2020-11-25 06:23:30|595.12|593.12|595.29|593.29|595.35|593.35|595.12|593.12|24
1606285420000|2020-11-25 06:23:40|595.3|593.3|595.04|593.04|595.47|593.47|595.04|593.04|23
1606285430000|2020-11-25 06:23:50|595.02|593.02|595.53|593.53|595.53|593.53|594.84|592.84|27
1606285440000|2020-11-25 06:24:00|595.52|593.52|595.38|593.38|595.56|593.56|595.38|593.38|12
1606285450000|2020-11-25 06:24:10|595.39|593.39|595.18|593.18|595.39|593.39|595.17|593.17|17
1606285460000|2020-11-25 06:24:20|595.16|593.16|595.44|593.44|595.51|593.51|595.16|593.16|15
1606285470000|2020-11-25 06:24:30|595.45|593.45|595.2|593.2|595.45|593.45|595.17|593.17|20
1606285480000|2020-11-25 06:24:40|595.25|593.25|595.7|593.7|595.72|593.72|595.25|593.25|20
1606285490000|2020-11-25 06:24:50|595.69|593.69|595.7|593.7|595.79|593.79|595.68|593.68|11
1606285500000|2020-11-25 06:25:00|595.69|593.69|595.36|593.36|595.69|593.69|595.3|593.3|17
1606285510000|2020-11-25 06:25:10|595.3|593.3|594.94|592.94|595.38|593.38|594.92|592.92|19
1606285520000|2020-11-25 06:25:20|595.16|593.16|595.5|593.5|595.5|593.5|595|593|28
1606285530000|2020-11-25 06:25:30|595.53|593.53|595.31|593.31|595.59|593.59|595.31|593.31|15
1606285540000|2020-11-25 06:25:40|595.25|593.25|595.63|593.63|595.63|593.63|595.25|593.25|21
1606285550000|2020-11-25 06:25:50|595.62|593.62|595.51|593.51|595.68|593.68|595.47|593.47|17
1606285560000|2020-11-25 06:26:00|595.49|593.49|595.41|593.41|595.49|593.49|595.33|593.33|19
1606285570000|2020-11-25 06:26:10|595.42|593.42|595.36|593.36|595.47|593.47|595.25|593.25|26
1606285580000|2020-11-25 06:26:20|595.32|593.32|595.29|593.29|595.46|593.46|595.21|593.21|23
1606285590000|2020-11-25 06:26:30|595.31|593.31|595.35|593.35|595.42|593.42|595.26|593.26|5
1606285600000|2020-11-25 06:26:40|595.31|593.31|595.45|593.45|595.48|593.48|595.31|593.31|9
1606285610000|2020-11-25 06:26:50|595.47|593.47|595.03|593.03|595.47|593.47|595.03|593.03|20
1606285620000|2020-11-25 06:27:00|595|593|595.03|593.03|595.18|593.18|594.92|592.92|14
1606285630000|2020-11-25 06:27:10|595.01|593.01|595.07|593.07|595.07|593.07|594.9|592.9|18
1606285640000|2020-11-25 06:27:20|595.09|593.09|595.22|593.22|595.3|593.3|595.05|593.05|19
1606285650000|2020-11-25 06:27:30|595.25|593.25|595.26|593.26|595.26|593.26|595.24|593.24|4
1606285660000|2020-11-25 06:27:40|595.27|593.27|595.21|593.21|595.27|593.27|595.21|593.21|4
1606285670000|2020-11-25 06:27:50|595.19|593.19|595.09|593.09|595.2|593.2|595.05|593.05|13
1606285680000|2020-11-25 06:28:00|595.07|593.07|595.11|593.11|595.11|593.11|594.97|592.97|13
1606285690000|2020-11-25 06:28:10|595.17|593.17|595.33|593.33|595.34|593.34|595.14|593.14|13
1606285700000|2020-11-25 06:28:20|595.42|593.42|595.46|593.46|595.7|593.7|595.42|593.42|18
1606285710000|2020-11-25 06:28:30|595.51|593.51|595.45|593.45|595.52|593.52|595.45|593.45|12
1606285720000|2020-11-25 06:28:40|595.44|593.44|595.42|593.42|595.44|593.44|595.36|593.36|16
1606285730000|2020-11-25 06:28:50|595.4|593.4|595.46|593.46|595.46|593.46|595.4|593.4|10
1606285740000|2020-11-25 06:29:00|595.5|593.5|595.6|593.6|595.71|593.71|595.5|593.5|22
1606285750000|2020-11-25 06:29:10|595.61|593.61|595.59|593.59|595.61|593.61|595.59|593.59|3
1606285760000|2020-11-25 06:29:20|595.61|593.61|595.69|593.69|595.7|593.7|595.61|593.61|9
1606285770000|2020-11-25 06:29:30|595.73|593.73|595.74|593.74|595.8|593.8|595.73|593.73|9
1606285780000|2020-11-25 06:29:40|595.73|593.73|595.74|593.74|595.79|593.79|595.68|593.68|15
1606285790000|2020-11-25 06:29:50|595.71|593.71|595.58|593.58|595.74|593.74|595.58|593.58|8
1606285800000|2020-11-25 06:30:00|595.57|593.57|595.7|593.7|595.7|593.7|595.57|593.57|9
1606285810000|2020-11-25 06:30:10|595.71|593.71|595.68|593.68|595.75|593.75|595.68|593.68|5
1606285820000|2020-11-25 06:30:20|595.67|593.67|595.75|593.75|595.79|593.79|595.66|593.66|10
1606285830000|2020-11-25 06:30:30|595.76|593.76|595.73|593.73|595.76|593.76|595.68|593.68|8
1606285840000|2020-11-25 06:30:40|595.74|593.74|595.73|593.73|595.75|593.75|595.73|593.73|8
1606285850000|2020-11-25 06:30:50|595.7|593.7|595.72|593.72|595.73|593.73|595.67|593.67|9
1606285860000|2020-11-25 06:31:00|595.71|593.71|595.78|593.78|595.87|593.87|595.7|593.7|12
1606285870000|2020-11-25 06:31:10|595.77|593.77|595.74|593.74|595.77|593.77|595.74|593.74|4
1606285880000|2020-11-25 06:31:20|595.76|593.76|595.77|593.77|595.78|593.78|595.76|593.76|4
1606285890000|2020-11-25 06:31:30|595.79|593.79|595.82|593.82|595.82|593.82|595.78|593.78|8
1606285900000|2020-11-25 06:31:40|595.85|593.85|595.88|593.88|596.02|594.02|595.85|593.85|14
1606285910000|2020-11-25 06:31:50|595.87|593.87|595.79|593.79|595.87|593.87|595.79|593.79|7
1606285920000|2020-11-25 06:32:00|595.8|593.8|595.75|593.75|595.81|593.81|595.74|593.74|10
1606285930000|2020-11-25 06:32:10|595.77|593.77|595.68|593.68|595.78|593.78|595.65|593.65|13
1606285940000|2020-11-25 06:32:20|595.53|593.53|595.18|593.18|595.58|593.58|595.17|593.17|16
1606285950000|2020-11-25 06:32:30|595.16|593.16|595.47|593.47|595.47|593.47|595.16|593.16|18
1606285960000|2020-11-25 06:32:40|595.48|593.48|595.68|593.68|595.7|593.7|595.48|593.48|12
1606285970000|2020-11-25 06:32:50|595.69|593.69|595.67|593.67|595.69|593.69|595.67|593.67|4
1606285980000|2020-11-25 06:33:00|595.66|593.66|595.45|593.45|595.67|593.67|595.45|593.45|21
1606285990000|2020-11-25 06:33:10|595.44|593.44|595.07|593.07|595.45|593.45|595.03|593.03|18
1606286000000|2020-11-25 06:33:20|595.08|593.08|595.27|593.27|595.28|593.28|595.07|593.07|12
1606286010000|2020-11-25 06:33:30|595.26|593.26|595.16|593.16|595.26|593.26|595.15|593.15|9
1606286020000|2020-11-25 06:33:40|595.14|593.14|595.1|593.1|595.14|593.14|595.09|593.09|9
1606286030000|2020-11-25 06:33:50|595.11|593.11|595.12|593.12|595.12|593.12|595.1|593.1|6
1606286040000|2020-11-25 06:34:00|595.13|593.13|595.07|593.07|595.15|593.15|595.07|593.07|8
1606286050000|2020-11-25 06:34:10|595.06|593.06|594.82|592.82|595.06|593.06|594.82|592.82|20
1606286060000|2020-11-25 06:34:20|594.8|592.8|594.81|592.81|594.82|592.82|594.8|592.8|4
1606286070000|2020-11-25 06:34:30|594.79|592.79|594.74|592.74|594.88|592.88|594.72|592.72|15
1606286080000|2020-11-25 06:34:40|594.71|592.71|594.76|592.76|594.79|592.79|594.71|592.71|14
1606286090000|2020-11-25 06:34:50|594.77|592.77|594.8|592.8|594.91|592.91|594.71|592.71|21
1606286100000|2020-11-25 06:35:00|594.79|592.79|594.7|592.7|594.84|592.84|594.59|592.59|14
1606286110000|2020-11-25 06:35:10|594.69|592.69|594.6|592.6|594.69|592.69|594.6|592.6|7
1606286120000|2020-11-25 06:35:20|594.58|592.58|594.57|592.57|594.58|592.58|594.57|592.57|2
1606286130000|2020-11-25 06:35:30|594.56|592.56|594.54|592.54|594.56|592.56|594.54|592.54|2
1606286140000|2020-11-25 06:35:40|594.57|592.57|594.47|592.47|594.57|592.57|594.47|592.47|5
1606286150000|2020-11-25 06:35:50|594.45|592.45|594.39|592.39|594.47|592.47|594.29|592.29|19
1606286160000|2020-11-25 06:36:00|594.38|592.38|594.3|592.3|594.38|592.38|594.19|592.19|19
1606286170000|2020-11-25 06:36:10|594.32|592.32|594.78|592.78|594.78|592.78|594.32|592.32|20
1606286180000|2020-11-25 06:36:20|594.75|592.75|594.95|592.95|594.95|592.95|594.75|592.75|10
1606286190000|2020-11-25 06:36:30|594.94|592.94|594.97|592.97|594.99|592.99|594.94|592.94|8
1606286200000|2020-11-25 06:36:40|594.96|592.96|594.95|592.95|595.01|593.01|594.93|592.93|14
1606286210000|2020-11-25 06:36:50|594.96|592.96|594.94|592.94|594.96|592.96|594.93|592.93|7
1606286220000|2020-11-25 06:37:00|594.93|592.93|595.23|593.23|595.23|593.23|594.93|592.93|15
1606286230000|2020-11-25 06:37:10|595.31|593.31|595.45|593.45|595.49|593.49|595.31|593.31|17
1606286240000|2020-11-25 06:37:20|595.43|593.43|595.52|593.52|595.53|593.53|595.43|593.43|13
1606286250000|2020-11-25 06:37:30|595.46|593.46|595|593|595.46|593.46|595|593|16
1606286260000|2020-11-25 06:37:40|594.97|592.97|594.88|592.88|594.99|592.99|594.87|592.87|13
1606286270000|2020-11-25 06:37:50|594.87|592.87|595.16|593.16|595.24|593.24|594.87|592.87|20
1606286280000|2020-11-25 06:38:00|595.17|593.17|595.14|593.14|595.3|593.3|595.14|593.14|14
1606286290000|2020-11-25 06:38:10|595.13|593.13|594.91|592.91|595.31|593.31|594.91|592.91|22
1606286300000|2020-11-25 06:38:20|594.88|592.88|595.13|593.13|595.13|593.13|594.88|592.88|18
1606286310000|2020-11-25 06:38:30|595.18|593.18|595.19|593.19|595.19|593.19|595.18|593.18|2
1606286320000|2020-11-25 06:38:40|595.18|593.18|595.09|593.09|595.18|593.18|594.99|592.99|14
1606286330000|2020-11-25 06:38:50|595.1|593.1|595.15|593.15|595.26|593.26|595.09|593.09|14
1606286340000|2020-11-25 06:39:00|595.17|593.17|595.21|593.21|595.26|593.26|595.15|593.15|13
1606286350000|2020-11-25 06:39:10|595.23|593.23|595.31|593.31|595.31|593.31|595.23|593.23|4
1606286360000|2020-11-25 06:39:20|595.32|593.32|595.34|593.34|595.34|593.34|595.28|593.28|7
1606286370000|2020-11-25 06:39:30|595.31|593.31|595.44|593.44|595.46|593.46|595.27|593.27|17
1606286380000|2020-11-25 06:39:40|595.45|593.45|595.45|593.45|595.48|593.48|595.43|593.43|12
1606286390000|2020-11-25 06:39:50|595.46|593.46|595.51|593.51|595.51|593.51|595.45|593.45|5
1606286400000|2020-11-25 06:40:00|595.5|593.5|595.36|593.36|595.5|593.5|595.36|593.36|9
1606286410000|2020-11-25 06:40:10|595.37|593.37|595.19|593.19|595.37|593.37|595.19|593.19|16
1606286420000|2020-11-25 06:40:20|595.18|593.18|595.12|593.12|595.19|593.19|595.12|593.12|11
1606286430000|2020-11-25 06:40:30|595.1|593.1|594.75|592.75|595.18|593.18|594.75|592.75|17
1606286440000|2020-11-25 06:40:40|594.76|592.76|594.33|592.33|594.78|592.78|594.31|592.31|14
1606286450000|2020-11-25 06:40:50|594.37|592.37|594.48|592.48|594.49|592.49|594.35|592.35|14
1606286460000|2020-11-25 06:41:00|594.49|592.49|594.47|592.47|594.5|592.5|594.39|592.39|21
1606286470000|2020-11-25 06:41:10|594.5|592.5|594.44|592.44|594.5|592.5|594.44|592.44|7
1606286480000|2020-11-25 06:41:20|594.42|592.42|594.27|592.27|594.43|592.43|594.27|592.27|11
1606286490000|2020-11-25 06:41:30|594.28|592.28|594.27|592.27|594.33|592.33|594.25|592.25|11
1606286500000|2020-11-25 06:41:40|594.28|592.28|594.2|592.2|594.28|592.28|594.17|592.17|15
1606286510000|2020-11-25 06:41:50|594.19|592.19|594.16|592.16|594.19|592.19|594.14|592.14|14
1606286520000|2020-11-25 06:42:00|594.17|592.17|593.91|591.91|594.17|592.17|593.9|591.9|18
1606286530000|2020-11-25 06:42:10|593.92|591.92|593.87|591.87|593.92|591.92|593.72|591.72|19
1606286540000|2020-11-25 06:42:20|593.88|591.88|594.2|592.2|594.2|592.2|593.88|591.88|21
1606286550000|2020-11-25 06:42:30|594.18|592.18|593.79|591.79|594.18|592.18|593.79|591.79|25
1606286560000|2020-11-25 06:42:40|593.78|591.78|593.69|591.69|593.8|591.8|593.69|591.69|12
1606286570000|2020-11-25 06:42:50|593.58|591.58|593.33|591.33|593.6|591.6|593.28|591.28|27
1606286580000|2020-11-25 06:43:00|593.34|591.34|593.26|591.26|593.47|591.47|593.23|591.23|30
1606286590000|2020-11-25 06:43:10|593.24|591.24|592.98|590.98|593.24|591.24|592.93|590.93|20
1606286600000|2020-11-25 06:43:20|593|591|593.24|591.24|593.24|591.24|593|591|19
1606286610000|2020-11-25 06:43:30|593.25|591.25|593.33|591.33|593.38|591.38|593.22|591.22|12
1606286620000|2020-11-25 06:43:40|593.27|591.27|593.52|591.52|593.52|591.52|593.27|591.27|10
1606286630000|2020-11-25 06:43:50|593.51|591.51|593.45|591.45|593.51|591.51|593.43|591.43|9
1606286640000|2020-11-25 06:44:00|593.46|591.46|593.57|591.57|593.59|591.59|593.46|591.46|12
1606286650000|2020-11-25 06:44:10|593.58|591.58|593.47|591.47|593.58|591.58|593.41|591.41|14
1606286660000|2020-11-25 06:44:20|593.48|591.48|593.32|591.32|593.48|591.48|593.29|591.29|12
1606286670000|2020-11-25 06:44:30|593.33|591.33|593.34|591.34|593.36|591.36|593.33|591.33|11
1606286680000|2020-11-25 06:44:40|593.35|591.35|593.49|591.49|593.53|591.53|593.35|591.35|16
1606286690000|2020-11-25 06:44:50|593.48|591.48|593.61|591.61|593.62|591.62|593.45|591.45|16
1606286700000|2020-11-25 06:45:00|593.6|591.6|593.88|591.88|593.88|591.88|593.6|591.6|22
1606286710000|2020-11-25 06:45:10|593.87|591.87|593.87|591.87|593.87|591.87|593.74|591.74|15
1606286720000|2020-11-25 06:45:20|593.86|591.86|593.92|591.92|593.92|591.92|593.79|591.79|14
1606286730000|2020-11-25 06:45:30|593.91|591.91|594.15|592.15|594.21|592.21|593.91|591.91|18
1606286740000|2020-11-25 06:45:40|594.13|592.13|594.29|592.29|594.29|592.29|594.12|592.12|5
1606286750000|2020-11-25 06:45:50|594.3|592.3|594.34|592.34|594.34|592.34|594.28|592.28|5
1606286760000|2020-11-25 06:46:00|594.35|592.35|594.73|592.73|594.83|592.83|594.35|592.35|19
1606286770000|2020-11-25 06:46:10|594.77|592.77|594.78|592.78|594.92|592.92|594.53|592.53|24
1606286780000|2020-11-25 06:46:20|594.79|592.79|595.37|593.37|595.4|593.4|594.67|592.67|20
1606286790000|2020-11-25 06:46:30|595.28|593.28|595.21|593.21|595.28|593.28|595.15|593.15|19
1606286800000|2020-11-25 06:46:40|595.16|593.16|595.12|593.12|595.16|593.16|595.09|593.09|11
1606286810000|2020-11-25 06:46:50|595.09|593.09|595.04|593.04|595.12|593.12|594.99|592.99|11
1606286820000|2020-11-25 06:47:00|595.08|593.08|595.21|593.21|595.24|593.24|595.08|593.08|11
1606286830000|2020-11-25 06:47:10|595.2|593.2|595.36|593.36|595.36|593.36|595.2|593.2|10
1606286840000|2020-11-25 06:47:20|595.37|593.37|595.38|593.38|595.4|593.4|595.36|593.36|7
1606286850000|2020-11-25 06:47:30|595.36|593.36|595.51|593.51|595.53|593.53|595.36|593.36|5
1606286860000|2020-11-25 06:47:40|595.39|593.39|595.42|593.42|595.54|593.54|595.39|593.39|3
1606286870000|2020-11-25 06:47:50|595.38|593.38|595.27|593.27|595.38|593.38|595.24|593.24|5
1606286880000|2020-11-25 06:48:00|595.25|593.25|594.98|592.98|595.26|593.26|594.98|592.98|10
1606286890000|2020-11-25 06:48:10|594.96|592.96|594.85|592.85|595.01|593.01|594.76|592.76|17
1606286900000|2020-11-25 06:48:20|594.86|592.86|594.7|592.7|594.86|592.86|594.67|592.67|13
1606286910000|2020-11-25 06:48:30|594.68|592.68|594.52|592.52|594.7|592.7|594.52|592.52|14
1606286920000|2020-11-25 06:48:40|594.51|592.51|594.52|592.52|594.52|592.52|594.37|592.37|9
1606286930000|2020-11-25 06:48:50|594.5|592.5|594.39|592.39|594.5|592.5|594.37|592.37|15
1606286940000|2020-11-25 06:49:00|594.4|592.4|594.43|592.43|594.44|592.44|594.39|592.39|7
1606286950000|2020-11-25 06:49:10|594.42|592.42|594.4|592.4|594.42|592.42|594.39|592.39|5
1606286960000|2020-11-25 06:49:20|594.39|592.39|594.11|592.11|594.4|592.4|594.11|592.11|19
1606286970000|2020-11-25 06:49:30|594.12|592.12|594.2|592.2|594.21|592.21|594.12|592.12|10
1606286980000|2020-11-25 06:49:40|594.17|592.17|594.14|592.14|594.18|592.18|594.1|592.1|20
1606286990000|2020-11-25 06:49:50|594.15|592.15|594.14|592.14|594.21|592.21|594.11|592.11|13
1606287000000|2020-11-25 06:50:00|594.18|592.18|594.16|592.16|594.19|592.19|594.14|592.14|9
1606287010000|2020-11-25 06:50:10|594.12|592.12|594.24|592.24|594.24|592.24|594.08|592.08|14
1606287020000|2020-11-25 06:50:20|594.28|592.28|594.32|592.32|594.34|592.34|594.27|592.27|5
1606287030000|2020-11-25 06:50:30|594.31|592.31|594.32|592.32|594.32|592.32|594.3|592.3|6
1606287040000|2020-11-25 06:50:40|594.33|592.33|594.21|592.21|594.37|592.37|594.21|592.21|12
1606287050000|2020-11-25 06:50:50|594.22|592.22|594.01|592.01|594.22|592.22|594.01|592.01|13
1606287060000|2020-11-25 06:51:00|594.05|592.05|594.01|592.01|594.05|592.05|593.99|591.99|4
1606287070000|2020-11-25 06:51:10|593.99|591.99|593.99|591.99|593.99|591.99|593.98|591.98|3
1606287080000|2020-11-25 06:51:20|594|592|593.98|591.98|594|592|593.98|591.98|2
1606287090000|2020-11-25 06:51:30|593.97|591.97|593.8|591.8|593.97|591.97|593.8|591.8|12
1606287100000|2020-11-25 06:51:40|593.83|591.83|593.67|591.67|593.87|591.87|593.66|591.66|11
1606287110000|2020-11-25 06:51:50|593.68|591.68|593.65|591.65|593.68|591.68|593.64|591.64|6
1606287120000|2020-11-25 06:52:00|593.56|591.56|593.73|591.73|593.73|591.73|593.52|591.52|14
1606287130000|2020-11-25 06:52:10|593.75|591.75|593.92|591.92|593.92|591.92|593.69|591.69|13
1606287140000|2020-11-25 06:52:20|593.9|591.9|593.84|591.84|593.9|591.9|593.76|591.76|19
1606287150000|2020-11-25 06:52:30|593.85|591.85|593.9|591.9|593.9|591.9|593.85|591.85|6
1606287160000|2020-11-25 06:52:40|593.88|591.88|593.91|591.91|593.91|591.91|593.82|591.82|11
1606287170000|2020-11-25 06:52:50|593.9|591.9|594.02|592.02|594.02|592.02|593.89|591.89|8
1606287180000|2020-11-25 06:53:00|594.04|592.04|594.11|592.11|594.2|592.2|594.02|592.02|15
1606287190000|2020-11-25 06:53:10|594.14|592.14|594.12|592.12|594.21|592.21|594.11|592.11|17
1606287200000|2020-11-25 06:53:20|594.13|592.13|594.12|592.12|594.18|592.18|594.12|592.12|9
1606287210000|2020-11-25 06:53:30|594.11|592.11|593.79|591.79|594.11|592.11|593.76|591.76|17
1606287220000|2020-11-25 06:53:40|593.8|591.8|593.85|591.85|593.87|591.87|593.8|591.8|12
1606287230000|2020-11-25 06:53:50|593.83|591.83|593.91|591.91|593.92|591.92|593.72|591.72|18
1606287240000|2020-11-25 06:54:00|593.9|591.9|593.93|591.93|593.94|591.94|593.82|591.82|14
1606287250000|2020-11-25 06:54:10|593.96|591.96|594.26|592.26|594.26|592.26|593.96|591.96|15
1606287260000|2020-11-25 06:54:20|594.27|592.27|594.26|592.26|594.27|592.27|594.26|592.26|2
1606287270000|2020-11-25 06:54:30|594.27|592.27|594.35|592.35|594.35|592.35|594.27|592.27|8
1606287280000|2020-11-25 06:54:40|594.29|592.29|594.3|592.3|594.3|592.3|594.26|592.26|4
1606287290000|2020-11-25 06:54:50|594.29|592.29|594.24|592.24|594.29|592.29|594.22|592.22|5
1606287300000|2020-11-25 06:55:00|594.22|592.22|594.19|592.19|594.32|592.32|594.18|592.18|13
1606287310000|2020-11-25 06:55:10|594.2|592.2|594.12|592.12|594.2|592.2|594.11|592.11|7
1606287320000|2020-11-25 06:55:20|594.09|592.09|593.96|591.96|594.13|592.13|593.96|591.96|11
1606287330000|2020-11-25 06:55:30|593.95|591.95|593.63|591.63|593.99|591.99|593.61|591.61|15
1606287340000|2020-11-25 06:55:40|593.6|591.6|593.48|591.48|593.6|591.6|593.48|591.48|11
1606287350000|2020-11-25 06:55:50|593.47|591.47|593.44|591.44|593.51|591.51|593.44|591.44|9
1606287360000|2020-11-25 06:56:00|593.45|591.45|593.44|591.44|593.48|591.48|593.44|591.44|9
1606287370000|2020-11-25 06:56:10|593.41|591.41|593.32|591.32|593.43|591.43|593.32|591.32|5
1606287380000|2020-11-25 06:56:20|593.34|591.34|593.33|591.33|593.34|591.34|593.33|591.33|2
1606287390000|2020-11-25 06:56:30|593.35|591.35|593.09|591.09|593.35|591.35|593.09|591.09|10
1606287400000|2020-11-25 06:56:40|592.96|590.96|593.12|591.12|593.12|591.12|592.96|590.96|11
1606287410000|2020-11-25 06:56:50|593.1|591.1|593.1|591.1|593.11|591.11|593.1|591.1|3
1606287420000|2020-11-25 06:57:00|593.11|591.11|593.14|591.14|593.15|591.15|593.11|591.11|7
1606287430000|2020-11-25 06:57:10|593.15|591.15|592.96|590.96|593.15|591.15|592.87|590.87|17
1606287440000|2020-11-25 06:57:20|592.94|590.94|593.17|591.17|593.17|591.17|592.93|590.93|15
1606287450000|2020-11-25 06:57:30|593.18|591.18|593.34|591.34|593.35|591.35|593.18|591.18|11
1606287460000|2020-11-25 06:57:40|593.36|591.36|593.52|591.52|593.64|591.64|593.36|591.36|17
1606287470000|2020-11-25 06:57:50|593.51|591.51|593.62|591.62|593.62|591.62|593.49|591.49|18
1606287480000|2020-11-25 06:58:00|593.8|591.8|593.75|591.75|593.83|591.83|593.74|591.74|9
1606287490000|2020-11-25 06:58:10|593.74|591.74|593.74|591.74|593.75|591.75|593.73|591.73|6
1606287500000|2020-11-25 06:58:20|593.73|591.73|593.75|591.75|593.75|591.75|593.73|591.73|2
1606287510000|2020-11-25 06:58:30|593.76|591.76|593.98|591.98|594.03|592.03|593.76|591.76|15
1606287520000|2020-11-25 06:58:40|594.01|592.01|594.11|592.11|594.11|592.11|594.01|592.01|6
1606287530000|2020-11-25 06:58:50|594.13|592.13|594.26|592.26|594.29|592.29|594.12|592.12|14
1606287540000|2020-11-25 06:59:00|594.21|592.21|594.31|592.31|594.35|592.35|594.19|592.19|11
1606287550000|2020-11-25 06:59:10|594.34|592.34|594.75|592.75|594.75|592.75|594.28|592.28|11
1606287560000|2020-11-25 06:59:20|594.74|592.74|594.69|592.69|594.78|592.78|594.69|592.69|9
1606287570000|2020-11-25 06:59:30|594.65|592.65|594.61|592.61|594.65|592.65|594.6|592.6|11
1606287580000|2020-11-25 06:59:40|594.54|592.54|594.24|592.24|594.56|592.56|594.24|592.24|11
1606287590000|2020-11-25 06:59:50|594.23|592.23|594.13|592.13|594.23|592.23|594.13|592.13|6
1606287600000|2020-11-25 07:00:00|594.14|592.14|594.34|592.34|594.37|592.37|594.14|592.14|19
1606287610000|2020-11-25 07:00:10|594.33|592.33|593.63|591.63|594.34|592.34|593.63|591.63|20
1606287620000|2020-11-25 07:00:20|593.62|591.62|593.2|591.2|593.64|591.64|593.16|591.16|17
1606287630000|2020-11-25 07:00:30|593.25|591.25|592.9|590.9|593.25|591.25|592.8|590.8|25
1606287640000|2020-11-25 07:00:40|592.88|590.88|592.99|590.99|593.02|591.02|592.88|590.88|18
1606287650000|2020-11-25 07:00:50|593|591|592.83|590.83|593|591|592.74|590.74|21
1606287660000|2020-11-25 07:01:00|592.81|590.81|592.52|590.52|592.81|590.81|592.48|590.48|21
1606287670000|2020-11-25 07:01:10|592.51|590.51|592.52|590.52|592.55|590.55|592.45|590.45|22
1606287680000|2020-11-25 07:01:20|592.53|590.53|592.7|590.7|592.76|590.76|592.52|590.52|17
1606287690000|2020-11-25 07:01:30|592.69|590.69|592.69|590.69|592.69|590.69|592.62|590.62|11
1606287700000|2020-11-25 07:01:40|592.68|590.68|592.93|590.93|592.93|590.93|592.62|590.62|16
1606287710000|2020-11-25 07:01:50|592.94|590.94|592.98|590.98|592.98|590.98|592.94|590.94|8
1606287720000|2020-11-25 07:02:00|592.97|590.97|592.75|590.75|592.97|590.97|592.7|590.7|13
1606287730000|2020-11-25 07:02:10|592.74|590.74|592.65|590.65|592.74|590.74|592.65|590.65|7
1606287740000|2020-11-25 07:02:20|592.66|590.66|592.93|590.93|592.93|590.93|592.66|590.66|9
1606287750000|2020-11-25 07:02:30|592.95|590.95|592.93|590.93|592.95|590.95|592.87|590.87|8
1606287760000|2020-11-25 07:02:40|592.91|590.91|592.59|590.59|592.91|590.91|592.59|590.59|12
1606287770000|2020-11-25 07:02:50|592.6|590.6|592.62|590.62|592.62|590.62|592.6|590.6|5
1606287780000|2020-11-25 07:03:00|592.61|590.61|592.61|590.61|592.65|590.65|592.57|590.57|10
1606287790000|2020-11-25 07:03:10|592.57|590.57|592.77|590.77|592.77|590.77|592.57|590.57|15
1606287800000|2020-11-25 07:03:20|592.75|590.75|592.69|590.69|592.75|590.75|592.66|590.66|12
1606287810000|2020-11-25 07:03:30|592.65|590.65|592.64|590.64|592.68|590.68|592.64|590.64|8
1606287820000|2020-11-25 07:03:40|592.63|590.63|592.55|590.55|592.66|590.66|592.5|590.5|20
1606287830000|2020-11-25 07:03:50|592.54|590.54|592.5|590.5|592.69|590.69|592.5|590.5|23
1606287840000|2020-11-25 07:04:00|592.51|590.51|592.45|590.45|592.56|590.56|592.43|590.43|17
1606287850000|2020-11-25 07:04:10|592.44|590.44|592.42|590.42|592.44|590.44|592.42|590.42|4
1606287860000|2020-11-25 07:04:20|592.44|590.44|592.58|590.58|592.59|590.59|592.42|590.42|11
1606287870000|2020-11-25 07:04:30|592.59|590.59|592.56|590.56|592.62|590.62|592.56|590.56|8
1606287880000|2020-11-25 07:04:40|592.57|590.57|592.38|590.38|592.57|590.57|592.38|590.38|12
1606287890000|2020-11-25 07:04:50|592.37|590.37|592.24|590.24|592.38|590.38|592.17|590.17|17
1606287900000|2020-11-25 07:05:00|592.26|590.26|592.15|590.15|592.26|590.26|592.15|590.15|15
1606287910000|2020-11-25 07:05:10|592.16|590.16|591.99|589.99|592.16|590.16|591.99|589.99|7
1606287920000|2020-11-25 07:05:20|591.96|589.96|591.82|589.82|591.96|589.96|591.82|589.82|16
1606287930000|2020-11-25 07:05:30|591.76|589.76|591.72|589.72|591.76|589.76|591.54|589.54|17
1606287940000|2020-11-25 07:05:40|591.71|589.71|591.62|589.62|591.76|589.76|591.61|589.61|13
1606287950000|2020-11-25 07:05:50|591.61|589.61|591.79|589.79|591.79|589.79|591.52|589.52|12
1606287960000|2020-11-25 07:06:00|591.8|589.8|591.84|589.84|591.97|589.97|591.8|589.8|17
1606287970000|2020-11-25 07:06:10|591.83|589.83|591.47|589.47|591.86|589.86|591.39|589.39|23
1606287980000|2020-11-25 07:06:20|591.49|589.49|591.7|589.7|591.74|589.74|591.46|589.46|17
1606287990000|2020-11-25 07:06:30|591.71|589.71|591.77|589.77|591.77|589.77|591.69|589.69|6
1606288000000|2020-11-25 07:06:40|591.76|589.76|592.14|590.14|592.18|590.18|591.76|589.76|20
1606288010000|2020-11-25 07:06:50|592.13|590.13|592.42|590.42|592.42|590.42|592.08|590.08|22
1606288020000|2020-11-25 07:07:00|592.43|590.43|592.69|590.69|592.69|590.69|592.43|590.43|14
1606288030000|2020-11-25 07:07:10|592.68|590.68|592.84|590.84|592.86|590.86|592.67|590.67|15
1606288040000|2020-11-25 07:07:20|592.86|590.86|593.02|591.02|593.11|591.11|592.86|590.86|15
1606288050000|2020-11-25 07:07:30|593.05|591.05|593.38|591.38|593.38|591.38|593.05|591.05|12
1606288060000|2020-11-25 07:07:40|593.41|591.41|593.45|591.45|593.66|591.66|593.41|591.41|16
1606288070000|2020-11-25 07:07:50|593.43|591.43|593.79|591.79|593.79|591.79|593.43|591.43|17
1606288080000|2020-11-25 07:08:00|593.78|591.78|593.85|591.85|593.88|591.88|593.78|591.78|14
1606288090000|2020-11-25 07:08:10|593.89|591.89|593.9|591.9|593.91|591.91|593.86|591.86|10
1606288100000|2020-11-25 07:08:20|593.92|591.92|594.15|592.15|594.15|592.15|593.92|591.92|11
1606288110000|2020-11-25 07:08:30|594.16|592.16|594.07|592.07|594.17|592.17|594.05|592.05|13
1606288120000|2020-11-25 07:08:40|594.06|592.06|594.14|592.14|594.16|592.16|594.01|592.01|14
1606288130000|2020-11-25 07:08:50|594.16|592.16|594.4|592.4|594.55|592.55|594.15|592.15|18
1606288140000|2020-11-25 07:09:00|594.41|592.41|594.53|592.53|594.54|592.54|594.41|592.41|19
1606288150000|2020-11-25 07:09:10|594.57|592.57|594.64|592.64|594.65|592.65|594.57|592.57|9
1606288160000|2020-11-25 07:09:20|594.67|592.67|594.68|592.68|594.7|592.7|594.65|592.65|6
1606288170000|2020-11-25 07:09:30|594.67|592.67|594.71|592.71|594.71|592.71|594.67|592.67|5
1606288180000|2020-11-25 07:09:40|594.72|592.72|594.95|592.95|595.06|593.06|594.72|592.72|15
1606288190000|2020-11-25 07:09:50|594.96|592.96|594.98|592.98|595.04|593.04|594.91|592.91|7
1606288200000|2020-11-25 07:10:00|595.35|593.35|595.64|593.64|595.64|593.64|595.33|593.33|15
1606288210000|2020-11-25 07:10:10|595.59|593.59|595.58|593.58|595.64|593.64|595.52|593.52|18
1606288220000|2020-11-25 07:10:20|595.57|593.57|595.63|593.63|595.63|593.63|595.57|593.57|8
1606288230000|2020-11-25 07:10:30|595.64|593.64|595.62|593.62|595.65|593.65|595.59|593.59|11
1606288240000|2020-11-25 07:10:40|595.65|593.65|595.67|593.67|595.68|593.68|595.64|593.64|6
1606288250000|2020-11-25 07:10:50|595.68|593.68|595.71|593.71|595.71|593.71|595.66|593.66|9
1606288260000|2020-11-25 07:11:00|595.7|593.7|595.66|593.66|595.7|593.7|595.66|593.66|3
1606288270000|2020-11-25 07:11:10|595.67|593.67|595.65|593.65|595.71|593.71|595.65|593.65|12
1606288280000|2020-11-25 07:11:20|595.67|593.67|595.87|593.87|595.88|593.88|595.67|593.67|8
1606288290000|2020-11-25 07:11:30|595.88|593.88|595.82|593.82|595.88|593.88|595.82|593.82|7
1606288300000|2020-11-25 07:11:40|595.83|593.83|596.23|594.23|596.24|594.24|595.83|593.83|11
1606288310000|2020-11-25 07:11:50|596.26|594.26|596.37|594.37|596.38|594.38|596.26|594.26|15
1606288320000|2020-11-25 07:12:00|596.36|594.36|596.41|594.41|596.46|594.46|596.28|594.28|18
1606288330000|2020-11-25 07:12:10|596.4|594.4|596.39|594.39|596.48|594.48|596.39|594.39|16
1606288340000|2020-11-25 07:12:20|596.43|594.43|596.5|594.5|596.54|594.54|596.39|594.39|17
1606288350000|2020-11-25 07:12:30|596.52|594.52|596.52|594.52|596.52|594.52|596.42|594.42|9
1606288360000|2020-11-25 07:12:40|596.5|594.5|596.41|594.41|596.52|594.52|596.39|594.39|20
1606288370000|2020-11-25 07:12:50|596.42|594.42|596.6|594.6|596.61|594.61|596.42|594.42|13
1606288380000|2020-11-25 07:13:00|596.61|594.61|596.59|594.59|596.61|594.61|596.58|594.58|5
1606288390000|2020-11-25 07:13:10|596.58|594.58|596.6|594.6|596.6|594.6|596.58|594.58|3
1606288400000|2020-11-25 07:13:20|596.59|594.59|596.68|594.68|596.74|594.74|596.59|594.59|9
1606288410000|2020-11-25 07:13:30|596.69|594.69|597.13|595.13|597.17|595.17|596.69|594.69|14
1606288420000|2020-11-25 07:13:40|597.12|595.12|596.94|594.94|597.19|595.19|596.94|594.94|13
1606288430000|2020-11-25 07:13:50|596.96|594.96|596.98|594.98|596.98|594.98|596.75|594.75|22
1606288440000|2020-11-25 07:14:00|597.03|595.03|596.9|594.9|597.03|595.03|596.89|594.89|15
1606288450000|2020-11-25 07:14:10|596.89|594.89|596.87|594.87|596.89|594.89|596.85|594.85|7
1606288460000|2020-11-25 07:14:20|596.86|594.86|596.62|594.62|596.86|594.86|596.61|594.61|10
1606288470000|2020-11-25 07:14:30|596.61|594.61|596.66|594.66|596.67|594.67|596.61|594.61|8
1606288480000|2020-11-25 07:14:40|596.67|594.67|596.61|594.61|596.67|594.67|596.59|594.59|7
1606288490000|2020-11-25 07:14:50|596.59|594.59|596.84|594.84|596.85|594.85|596.58|594.58|14
1606288500000|2020-11-25 07:15:00|596.85|594.85|596.7|594.7|596.89|594.89|596.7|594.7|18
1606288510000|2020-11-25 07:15:10|596.81|594.81|597.19|595.19|597.22|595.22|596.81|594.81|8
1606288520000|2020-11-25 07:15:20|597.22|595.22|597.13|595.13|597.22|595.22|597.11|595.11|5
1606288530000|2020-11-25 07:15:30|597.14|595.14|597.22|595.22|597.22|595.22|597.14|595.14|5
1606288540000|2020-11-25 07:15:40|597.23|595.23|597.07|595.07|597.28|595.28|596.95|594.95|14
1606288550000|2020-11-25 07:15:50|597.08|595.08|597.49|595.49|597.49|595.49|597.07|595.07|8
1606288560000|2020-11-25 07:16:00|597.5|595.5|597.47|595.47|597.51|595.51|597.46|595.46|9
1606288570000|2020-11-25 07:16:10|597.5|595.5|596.89|594.89|597.51|595.51|596.89|594.89|20
1606288580000|2020-11-25 07:16:20|596.88|594.88|596.78|594.78|596.9|594.9|596.74|594.74|11
1606288590000|2020-11-25 07:16:30|596.79|594.79|596.74|594.74|596.82|594.82|596.71|594.71|12
1606288600000|2020-11-25 07:16:40|596.73|594.73|596.57|594.57|596.73|594.73|596.57|594.57|10
1606288610000|2020-11-25 07:16:50|596.58|594.58|596.83|594.83|596.84|594.84|596.55|594.55|16
1606288620000|2020-11-25 07:17:00|596.84|594.84|597.18|595.18|597.18|595.18|596.84|594.84|18
1606288630000|2020-11-25 07:17:10|597.19|595.19|597.3|595.3|597.4|595.4|597.16|595.16|16
1606288640000|2020-11-25 07:17:20|597.31|595.31|597.15|595.15|597.34|595.34|597.13|595.13|16
1606288650000|2020-11-25 07:17:30|597.14|595.14|597.2|595.2|597.2|595.2|597.12|595.12|23
1606288660000|2020-11-25 07:17:40|597.19|595.19|597.22|595.22|597.23|595.23|597.19|595.19|15
1606288670000|2020-11-25 07:17:50|597.23|595.23|597.09|595.09|597.24|595.24|597.08|595.08|14
1606288680000|2020-11-25 07:18:00|597.1|595.1|597.18|595.18|597.18|595.18|597.1|595.1|7
1606288690000|2020-11-25 07:18:10|597.17|595.17|597.04|595.04|597.17|595.17|597.04|595.04|15
1606288700000|2020-11-25 07:18:20|597.03|595.03|597.05|595.05|597.06|595.06|597.03|595.03|13
1606288710000|2020-11-25 07:18:30|597.06|595.06|596.86|594.86|597.06|595.06|596.73|594.73|20
1606288720000|2020-11-25 07:18:40|596.85|594.85|596.65|594.65|596.85|594.85|596.65|594.65|22
1606288730000|2020-11-25 07:18:50|596.66|594.66|597.01|595.01|597.01|595.01|596.66|594.66|21
1606288740000|2020-11-25 07:19:00|597|595|596.92|594.92|597|595|596.9|594.9|9
1606288760000|2020-11-25 07:19:20|596.94|594.94|596.94|594.94|596.95|594.95|596.94|594.94|3
1606288770000|2020-11-25 07:19:30|596.93|594.93|596.95|594.95|596.95|594.95|596.93|594.93|2
1606288780000|2020-11-25 07:19:40|596.96|594.96|597.15|595.15|597.17|595.17|596.94|594.94|15
1606288790000|2020-11-25 07:19:50|597.16|595.16|597.19|595.19|597.19|595.19|597.16|595.16|3
1606288800000|2020-11-25 07:20:00|597.22|595.22|597.28|595.28|597.28|595.28|597.22|595.22|5
1606288810000|2020-11-25 07:20:10|597.27|595.27|597.27|595.27|597.27|595.27|597.27|595.27|1
1606288830000|2020-11-25 07:20:30|597.26|595.26|597.11|595.11|597.26|595.26|597.09|595.09|8
1606288840000|2020-11-25 07:20:40|597.1|595.1|597.1|595.1|597.13|595.13|597.08|595.08|9
1606288850000|2020-11-25 07:20:50|597.08|595.08|597.1|595.1|597.12|595.12|597.08|595.08|6
1606288860000|2020-11-25 07:21:00|597.11|595.11|597.13|595.13|597.14|595.14|597.09|595.09|5
1606288870000|2020-11-25 07:21:10|597.14|595.14|597.18|595.18|597.18|595.18|597.14|595.14|5
1606288880000|2020-11-25 07:21:20|597.17|595.17|597.16|595.16|597.17|595.17|597.16|595.16|2
1606288890000|2020-11-25 07:21:30|597.17|595.17|597.1|595.1|597.17|595.17|597.1|595.1|6
1606288900000|2020-11-25 07:21:40|597.08|595.08|596.7|594.7|597.08|595.08|596.59|594.59|21
1606288910000|2020-11-25 07:21:50|596.71|594.71|596.75|594.75|596.75|594.75|596.71|594.71|4
1606288920000|2020-11-25 07:22:00|596.74|594.74|597.14|595.14|597.14|595.14|596.74|594.74|14
1606288930000|2020-11-25 07:22:10|597.16|595.16|597.16|595.16|597.16|595.16|597.16|595.16|1
1606288940000|2020-11-25 07:22:20|597.18|595.18|597.17|595.17|597.19|595.19|597.17|595.17|6
1606288950000|2020-11-25 07:22:30|597.18|595.18|597.2|595.2|597.2|595.2|597.16|595.16|6
1606288960000|2020-11-25 07:22:40|597.17|595.17|597.2|595.2|597.22|595.22|597.14|595.14|19
1606288970000|2020-11-25 07:22:50|597.26|595.26|597.24|595.24|597.26|595.26|597.24|595.24|10
1606288980000|2020-11-25 07:23:00|597.28|595.28|597.23|595.23|597.3|595.3|597.21|595.21|14
1606288990000|2020-11-25 07:23:10|597.25|595.25|597.21|595.21|597.26|595.26|597.13|595.13|21
1606289000000|2020-11-25 07:23:20|597.2|595.2|597.23|595.23|597.28|595.28|597.2|595.2|10
1606289010000|2020-11-25 07:23:30|597.36|595.36|597.64|595.64|597.64|595.64|597.36|595.36|10
1606289020000|2020-11-25 07:23:40|597.69|595.69|597.72|595.72|597.73|595.73|597.68|595.68|8
1606289030000|2020-11-25 07:23:50|597.73|595.73|597.75|595.75|597.78|595.78|597.73|595.73|11
1606289040000|2020-11-25 07:24:00|597.73|595.73|597.75|595.75|597.75|595.75|597.72|595.72|10
1606289050000|2020-11-25 07:24:10|597.74|595.74|597.72|595.72|597.75|595.75|597.72|595.72|4
1606289060000|2020-11-25 07:24:20|597.71|595.71|597.89|595.89|597.9|595.9|597.71|595.71|9
1606289070000|2020-11-25 07:24:30|597.96|595.96|597.99|595.99|597.99|595.99|597.95|595.95|11
1606289080000|2020-11-25 07:24:40|598|596|597.95|595.95|598|596|597.95|595.95|5
1606289090000|2020-11-25 07:24:50|597.97|595.97|597.8|595.8|597.98|595.98|597.77|595.77|11
1606289100000|2020-11-25 07:25:00|597.79|595.79|597.66|595.66|597.79|595.79|597.52|595.52|25
1606289110000|2020-11-25 07:25:10|597.67|595.67|597.88|595.88|597.89|595.89|597.67|595.67|11
1606289120000|2020-11-25 07:25:20|597.89|595.89|597.88|595.88|597.9|595.9|597.88|595.88|3
1606289130000|2020-11-25 07:25:30|597.87|595.87|597.87|595.87|597.89|595.89|597.87|595.87|5
1606289140000|2020-11-25 07:25:40|597.82|595.82|597.74|595.74|597.82|595.82|597.74|595.74|9
1606289150000|2020-11-25 07:25:50|597.73|595.73|597.65|595.65|597.73|595.73|597.65|595.65|8
1606289160000|2020-11-25 07:26:00|597.64|595.64|597.59|595.59|597.64|595.64|597.42|595.42|17
1606289170000|2020-11-25 07:26:10|597.6|595.6|597.62|595.62|597.65|595.65|597.59|595.59|11
1606289180000|2020-11-25 07:26:20|597.59|595.59|597.27|595.27|597.6|595.6|597.23|595.23|24
1606289190000|2020-11-25 07:26:30|597.33|595.33|597.66|595.66|597.68|595.68|597.31|595.31|20
1606289200000|2020-11-25 07:26:40|597.67|595.67|597.65|595.65|597.67|595.67|597.6|595.6|11
1606289210000|2020-11-25 07:26:50|597.64|595.64|597.72|595.72|597.74|595.74|597.64|595.64|4
1606289220000|2020-11-25 07:27:00|597.71|595.71|597.99|595.99|598|596|597.71|595.71|11
1606289230000|2020-11-25 07:27:10|598|596|598.01|596.01|598.01|596.01|597.98|595.98|6
1606289240000|2020-11-25 07:27:20|598|596|597.57|595.57|598|596|597.57|595.57|18
1606289250000|2020-11-25 07:27:30|597.55|595.55|597.57|595.57|597.57|595.57|597.48|595.48|11
1606289260000|2020-11-25 07:27:40|597.58|595.58|597.62|595.62|597.62|595.62|597.58|595.58|9
1606289270000|2020-11-25 07:27:50|597.64|595.64|597.53|595.53|597.7|595.7|597.53|595.53|19
1606289280000|2020-11-25 07:28:00|597.51|595.51|597.38|595.38|597.51|595.51|597.37|595.37|14
1606289290000|2020-11-25 07:28:10|597.37|595.37|597.34|595.34|597.37|595.37|597.34|595.34|7
1606289300000|2020-11-25 07:28:20|597.32|595.32|597.38|595.38|597.38|595.38|597.32|595.32|4
1606289310000|2020-11-25 07:28:30|597.4|595.4|597.4|595.4|597.4|595.4|597.4|595.4|1
1606289320000|2020-11-25 07:28:40|597.39|595.39|597.35|595.35|597.39|595.39|597.32|595.32|8
1606289330000|2020-11-25 07:28:50|597.37|595.37|597.36|595.36|597.37|595.37|597.34|595.34|5
1606289340000|2020-11-25 07:29:00|597.35|595.35|597.31|595.31|597.35|595.35|597.31|595.31|4
1606289350000|2020-11-25 07:29:10|597.24|595.24|597.19|595.19|597.24|595.24|597.12|595.12|13
1606289360000|2020-11-25 07:29:20|597.2|595.2|597.17|595.17|597.22|595.22|597.16|595.16|13
1606289370000|2020-11-25 07:29:30|597.19|595.19|597.25|595.25|597.33|595.33|597.19|595.19|11
1606289380000|2020-11-25 07:29:40|597.24|595.24|597.1|595.1|597.29|595.29|597.1|595.1|17
1606289390000|2020-11-25 07:29:50|597.09|595.09|597.19|595.19|597.19|595.19|596.96|594.96|18
1606289400000|2020-11-25 07:30:00|597.22|595.22|597.1|595.1|597.26|595.26|597.08|595.08|16
1606289410000|2020-11-25 07:30:10|597.03|595.03|597.07|595.07|597.07|595.07|596.95|594.95|23
1606289420000|2020-11-25 07:30:20|597.05|595.05|597.03|595.03|597.06|595.06|597.02|595.02|11
1606289430000|2020-11-25 07:30:30|597.02|595.02|596.89|594.89|597.02|595.02|596.89|594.89|6
1606289440000|2020-11-25 07:30:40|596.9|594.9|596.84|594.84|596.9|594.9|596.82|594.82|10
1606289450000|2020-11-25 07:30:50|596.83|594.83|596.73|594.73|596.83|594.83|596.73|594.73|9
1606289460000|2020-11-25 07:31:00|596.72|594.72|596.71|594.71|596.73|594.73|596.71|594.71|5
1606289470000|2020-11-25 07:31:10|596.72|594.72|596.66|594.66|596.76|594.76|596.61|594.61|19
1606289480000|2020-11-25 07:31:20|596.67|594.67|596.73|594.73|596.73|594.73|596.67|594.67|11
1606289490000|2020-11-25 07:31:30|596.72|594.72|596.76|594.76|596.77|594.77|596.71|594.71|11
1606289500000|2020-11-25 07:31:40|596.86|594.86|596.74|594.74|596.87|594.87|596.73|594.73|9
1606289520000|2020-11-25 07:32:00|596.73|594.73|596.73|594.73|596.73|594.73|596.73|594.73|1
1606289530000|2020-11-25 07:32:10|596.72|594.72|596.73|594.73|596.73|594.73|596.72|594.72|2
1606289540000|2020-11-25 07:32:20|596.72|594.72|596.7|594.7|596.73|594.73|596.68|594.68|8
1606289550000|2020-11-25 07:32:30|596.69|594.69|596.54|594.54|596.69|594.69|596.54|594.54|10
1606289560000|2020-11-25 07:32:40|596.53|594.53|596.5|594.5|596.56|594.56|596.5|594.5|15
1606289570000|2020-11-25 07:32:50|596.51|594.51|596.4|594.4|596.51|594.51|596.4|594.4|20
1606289580000|2020-11-25 07:33:00|596.39|594.39|596.42|594.42|596.42|594.42|596.37|594.37|13
1606289590000|2020-11-25 07:33:10|596.5|594.5|596.36|594.36|596.5|594.5|596.35|594.35|12
1606289600000|2020-11-25 07:33:20|596.37|594.37|596.35|594.35|596.37|594.37|596.35|594.35|4
1606289610000|2020-11-25 07:33:30|596.36|594.36|596.38|594.38|596.38|594.38|596.36|594.36|6
1606289620000|2020-11-25 07:33:40|596.43|594.43|596.48|594.48|596.48|594.48|596.42|594.42|5
1606289630000|2020-11-25 07:33:50|596.49|594.49|596.48|594.48|596.49|594.49|596.48|594.48|2
1606289640000|2020-11-25 07:34:00|596.47|594.47|596.47|594.47|596.48|594.48|596.47|594.47|3
1606289650000|2020-11-25 07:34:10|596.45|594.45|596.48|594.48|596.49|594.49|596.45|594.45|4
1606289660000|2020-11-25 07:34:20|596.49|594.49|596.72|594.72|596.72|594.72|596.48|594.48|17
1606289670000|2020-11-25 07:34:30|596.73|594.73|596.93|594.93|596.93|594.93|596.73|594.73|8
1606289680000|2020-11-25 07:34:40|596.92|594.92|596.84|594.84|596.92|594.92|596.83|594.83|8
1606289690000|2020-11-25 07:34:50|596.8|594.8|596.99|594.99|596.99|594.99|596.8|594.8|14
1606289700000|2020-11-25 07:35:00|596.94|594.94|596.78|594.78|596.99|594.99|596.7|594.7|17
1606289710000|2020-11-25 07:35:10|596.85|594.85|596.76|594.76|596.85|594.85|596.76|594.76|10
1606289720000|2020-11-25 07:35:20|596.74|594.74|596.76|594.76|596.77|594.77|596.74|594.74|8
1606289730000|2020-11-25 07:35:30|596.75|594.75|596.75|594.75|596.75|594.75|596.75|594.75|1
1606289740000|2020-11-25 07:35:40|596.76|594.76|596.79|594.79|596.79|594.79|596.76|594.76|3
1606289750000|2020-11-25 07:35:50|596.78|594.78|596.99|594.99|597.02|595.02|596.78|594.78|21
1606289760000|2020-11-25 07:36:00|597.03|595.03|596.86|594.86|597.29|595.29|596.84|594.84|18
1606289770000|2020-11-25 07:36:10|596.84|594.84|596.83|594.83|596.84|594.84|596.81|594.81|9
1606289780000|2020-11-25 07:36:20|596.84|594.84|596.87|594.87|596.87|594.87|596.84|594.84|6
1606289790000|2020-11-25 07:36:30|596.89|594.89|596.83|594.83|596.9|594.9|596.79|594.79|12
1606289800000|2020-11-25 07:36:40|596.79|594.79|596.82|594.82|596.82|594.82|596.74|594.74|8
1606289810000|2020-11-25 07:36:50|596.83|594.83|597.1|595.1|597.11|595.11|596.82|594.82|12
1606289820000|2020-11-25 07:37:00|597.12|595.12|597.1|595.1|597.12|595.12|597.09|595.09|8
1606289830000|2020-11-25 07:37:10|597.09|595.09|597.11|595.11|597.11|595.11|597.08|595.08|9
1606289840000|2020-11-25 07:37:20|597.1|595.1|597.46|595.46|597.47|595.47|597.1|595.1|25
1606289850000|2020-11-25 07:37:30|597.47|595.47|597.13|595.13|597.48|595.48|597|595|25
1606289860000|2020-11-25 07:37:40|597.12|595.12|597.2|595.2|597.22|595.22|597.12|595.12|12
1606289870000|2020-11-25 07:37:50|597.22|595.22|597.24|595.24|597.37|595.37|597.21|595.21|11
1606289880000|2020-11-25 07:38:00|597.23|595.23|597.19|595.19|597.23|595.23|597.15|595.15|11
1606289890000|2020-11-25 07:38:10|597.2|595.2|597.27|595.27|597.27|595.27|597.19|595.19|7
1606289900000|2020-11-25 07:38:20|597.28|595.28|597.28|595.28|597.39|595.39|597.27|595.27|19
1606289910000|2020-11-25 07:38:30|597.3|595.3|597.59|595.59|597.65|595.65|597.3|595.3|16
1606289920000|2020-11-25 07:38:40|597.6|595.6|597.57|595.57|597.6|595.6|597.57|595.57|3
1606289930000|2020-11-25 07:38:50|597.56|595.56|597.6|595.6|597.6|595.6|597.56|595.56|13
1606289940000|2020-11-25 07:39:00|597.58|595.58|597.58|595.58|597.6|595.6|597.56|595.56|10
1606289950000|2020-11-25 07:39:10|597.56|595.56|597.57|595.57|597.61|595.61|597.53|595.53|10
1606289960000|2020-11-25 07:39:20|597.59|595.59|597.66|595.66|597.73|595.73|597.59|595.59|15
1606289970000|2020-11-25 07:39:30|597.6|595.6|597.61|595.61|597.63|595.63|597.52|595.52|15
1606289980000|2020-11-25 07:39:40|597.67|595.67|597.73|595.73|597.78|595.78|597.67|595.67|10
1606289990000|2020-11-25 07:39:50|597.75|595.75|597.52|595.52|597.76|595.76|597.51|595.51|18
1606290000000|2020-11-25 07:40:00|597.5|595.5|597.51|595.51|597.55|595.55|597.44|595.44|13
1606290010000|2020-11-25 07:40:10|597.52|595.52|597.64|595.64|597.64|595.64|597.51|595.51|10
1606290020000|2020-11-25 07:40:20|597.63|595.63|597.81|595.81|597.82|595.82|597.63|595.63|9
1606290030000|2020-11-25 07:40:30|597.8|595.8|597.61|595.61|597.8|595.8|597.61|595.61|15
1606290040000|2020-11-25 07:40:40|597.52|595.52|597.02|595.02|597.52|595.52|596.84|594.84|21
1606290050000|2020-11-25 07:40:50|596.99|594.99|596.96|594.96|596.99|594.99|596.89|594.89|12
1606290060000|2020-11-25 07:41:00|596.97|594.97|597.03|595.03|597.03|595.03|596.87|594.87|19
1606290070000|2020-11-25 07:41:10|597.04|595.04|596.88|594.88|597.04|595.04|596.79|594.79|22
1606290080000|2020-11-25 07:41:20|596.82|594.82|596.71|594.71|596.95|594.95|596.71|594.71|24
1606290090000|2020-11-25 07:41:30|596.7|594.7|596.64|594.64|596.72|594.72|596.63|594.63|20
1606290100000|2020-11-25 07:41:40|596.65|594.65|596.82|594.82|596.82|594.82|596.65|594.65|13
1606290110000|2020-11-25 07:41:50|596.79|594.79|596.92|594.92|597|595|596.79|594.79|18
1606290120000|2020-11-25 07:42:00|596.93|594.93|596.98|594.98|597.04|595.04|596.92|594.92|13
1606290130000|2020-11-25 07:42:10|596.99|594.99|597.42|595.42|597.43|595.43|596.99|594.99|21
1606290140000|2020-11-25 07:42:20|597.41|595.41|596.91|594.91|597.41|595.41|596.91|594.91|23
1606290150000|2020-11-25 07:42:30|596.79|594.79|597.06|595.06|597.06|595.06|596.79|594.79|17
1606290160000|2020-11-25 07:42:40|597.09|595.09|597.35|595.35|597.41|595.41|597.06|595.06|15
1606290170000|2020-11-25 07:42:50|597.34|595.34|597|595|597.34|595.34|596.9|594.9|22
1606290180000|2020-11-25 07:43:00|597.01|595.01|596.97|594.97|597.01|595.01|596.92|594.92|18
1606290190000|2020-11-25 07:43:10|596.98|594.98|596.99|594.99|597.04|595.04|596.98|594.98|12
1606290200000|2020-11-25 07:43:20|597|595|597.09|595.09|597.09|595.09|597|595|8
1606290210000|2020-11-25 07:43:30|597.08|595.08|597.06|595.06|597.08|595.08|597.06|595.06|4
1606290220000|2020-11-25 07:43:40|597.03|595.03|597.03|595.03|597.03|595.03|597.03|595.03|1
1606290230000|2020-11-25 07:43:50|597.02|595.02|597.05|595.05|597.05|595.05|597.02|595.02|2
1606290240000|2020-11-25 07:44:00|597.07|595.07|597.1|595.1|597.1|595.1|597.07|595.07|4
1606290250000|2020-11-25 07:44:10|597.05|595.05|596.9|594.9|597.05|595.05|596.87|594.87|12
1606290260000|2020-11-25 07:44:20|596.91|594.91|596.98|594.98|596.99|594.99|596.91|594.91|10
1606290270000|2020-11-25 07:44:30|596.99|594.99|596.97|594.97|596.99|594.99|596.97|594.97|3
1606290280000|2020-11-25 07:44:40|596.96|594.96|596.88|594.88|596.96|594.96|596.88|594.88|5
1606290290000|2020-11-25 07:44:50|596.87|594.87|596.65|594.65|596.87|594.87|596.62|594.62|17
1606290300000|2020-11-25 07:45:00|596.66|594.66|596.67|594.67|596.73|594.73|596.66|594.66|10
1606290310000|2020-11-25 07:45:10|596.69|594.69|596.64|594.64|596.7|594.7|596.64|594.64|5
1606290320000|2020-11-25 07:45:20|596.63|594.63|596.44|594.44|596.63|594.63|596.43|594.43|9
1606290330000|2020-11-25 07:45:30|596.41|594.41|596.41|594.41|596.42|594.42|596.37|594.37|11
1606290340000|2020-11-25 07:45:40|596.36|594.36|596.36|594.36|596.37|594.37|596.36|594.36|3
1606290350000|2020-11-25 07:45:50|596.35|594.35|596.25|594.25|596.35|594.35|596.25|594.25|9
1606290360000|2020-11-25 07:46:00|596.26|594.26|596.35|594.35|596.35|594.35|596.16|594.16|12
1606290370000|2020-11-25 07:46:10|596.38|594.38|596.3|594.3|596.43|594.43|596.28|594.28|16
1606290380000|2020-11-25 07:46:20|596.35|594.35|596.42|594.42|596.42|594.42|596.35|594.35|11
1606290390000|2020-11-25 07:46:30|596.41|594.41|596.41|594.41|596.41|594.41|596.36|594.36|9
1606290400000|2020-11-25 07:46:40|596.43|594.43|596.41|594.41|596.46|594.46|596.4|594.4|7
1606290410000|2020-11-25 07:46:50|596.48|594.48|596.43|594.43|596.51|594.51|596.39|594.39|11
1606290420000|2020-11-25 07:47:00|596.41|594.41|596.32|594.32|596.41|594.41|596.3|594.3|10
1606290430000|2020-11-25 07:47:10|596.33|594.33|596.28|594.28|596.34|594.34|596.26|594.26|13
1606290440000|2020-11-25 07:47:20|596.29|594.29|596.28|594.28|596.29|594.29|596.25|594.25|8
1606290450000|2020-11-25 07:47:30|596.33|594.33|596.37|594.37|596.38|594.38|596.33|594.33|12
1606290460000|2020-11-25 07:47:40|596.38|594.38|596.47|594.47|596.47|594.47|596.38|594.38|9
1606290470000|2020-11-25 07:47:50|596.66|594.66|596.55|594.55|596.68|594.68|596.55|594.55|8
1606290480000|2020-11-25 07:48:00|596.53|594.53|596.52|594.52|596.55|594.55|596.47|594.47|10
1606290490000|2020-11-25 07:48:10|596.51|594.51|596.69|594.69|596.72|594.72|596.51|594.51|12
1606290500000|2020-11-25 07:48:20|596.68|594.68|596.7|594.7|596.7|594.7|596.64|594.64|11
1606290510000|2020-11-25 07:48:30|596.71|594.71|596.86|594.86|596.86|594.86|596.68|594.68|10
1606290520000|2020-11-25 07:48:40|596.87|594.87|596.94|594.94|597.01|595.01|596.82|594.82|12
1606290530000|2020-11-25 07:48:50|596.95|594.95|597.33|595.33|597.34|595.34|596.95|594.95|10
1606290540000|2020-11-25 07:49:00|597.25|595.25|597.18|595.18|597.25|595.25|597.15|595.15|10
1606290550000|2020-11-25 07:49:10|597.19|595.19|597.24|595.24|597.24|595.24|597.19|595.19|5
1606290560000|2020-11-25 07:49:20|597.23|595.23|596.96|594.96|597.23|595.23|596.95|594.95|17
1606290570000|2020-11-25 07:49:30|596.94|594.94|596.98|594.98|596.98|594.98|596.94|594.94|10
1606290580000|2020-11-25 07:49:40|596.97|594.97|596.97|594.97|596.97|594.97|596.96|594.96|3
1606290590000|2020-11-25 07:49:50|596.95|594.95|596.85|594.85|596.95|594.95|596.84|594.84|4
1606290600000|2020-11-25 07:50:00|596.83|594.83|596.87|594.87|596.87|594.87|596.83|594.83|3
1606290610000|2020-11-25 07:50:10|596.88|594.88|596.86|594.86|596.88|594.88|596.86|594.86|7
1606290620000|2020-11-25 07:50:20|596.87|594.87|596.88|594.88|596.88|594.88|596.87|594.87|2
1606290630000|2020-11-25 07:50:30|596.89|594.89|596.95|594.95|597|595|596.88|594.88|14
1606290640000|2020-11-25 07:50:40|596.93|594.93|596.87|594.87|596.93|594.93|596.87|594.87|4
1606290650000|2020-11-25 07:50:50|596.8|594.8|596.79|594.79|596.8|594.8|596.68|594.68|10
1606290660000|2020-11-25 07:51:00|596.62|594.62|596.44|594.44|596.62|594.62|596.44|594.44|5
1606290670000|2020-11-25 07:51:10|596.45|594.45|596.32|594.32|596.52|594.52|596.32|594.32|10
1606290680000|2020-11-25 07:51:20|596.33|594.33|596.33|594.33|596.35|594.35|596.33|594.33|4
1606290690000|2020-11-25 07:51:30|596.32|594.32|596.24|594.24|596.32|594.32|596.22|594.22|12
1606290700000|2020-11-25 07:51:40|596.25|594.25|596.04|594.04|596.25|594.25|596.01|594.01|10
1606290710000|2020-11-25 07:51:50|596.02|594.02|596.01|594.01|596.04|594.04|596.01|594.01|7
1606290720000|2020-11-25 07:52:00|596.02|594.02|596.01|594.01|596.02|594.02|596.01|594.01|2
1606290730000|2020-11-25 07:52:10|596|594|595.96|593.96|596.02|594.02|595.95|593.95|9
1606290740000|2020-11-25 07:52:20|595.95|593.95|595.77|593.77|595.95|593.95|595.77|593.77|11
1606290750000|2020-11-25 07:52:30|595.82|593.82|595.31|593.31|595.82|593.82|595.28|593.28|23
1606290760000|2020-11-25 07:52:40|595.29|593.29|595.43|593.43|595.43|593.43|595.29|593.29|16
1606290770000|2020-11-25 07:52:50|595.44|593.44|595.46|593.46|595.5|593.5|595.4|593.4|15
1606290780000|2020-11-25 07:53:00|595.45|593.45|595.48|593.48|595.49|593.49|595.34|593.34|10
1606290790000|2020-11-25 07:53:10|595.49|593.49|595.29|593.29|595.49|593.49|595.29|593.29|11
1606290800000|2020-11-25 07:53:20|595.32|593.32|595.37|593.37|595.37|593.37|595.29|593.29|6
1606290810000|2020-11-25 07:53:30|595.38|593.38|595.4|593.4|595.41|593.41|595.38|593.38|3
1606290820000|2020-11-25 07:53:40|595.41|593.41|595.35|593.35|595.41|593.41|595.33|593.33|10
1606290830000|2020-11-25 07:53:50|595.33|593.33|595.37|593.37|595.37|593.37|595.33|593.33|4
1606290840000|2020-11-25 07:54:00|595.38|593.38|595.39|593.39|595.4|593.4|595.37|593.37|6
1606290850000|2020-11-25 07:54:10|595.4|593.4|595.43|593.43|595.44|593.44|595.4|593.4|8
1606290860000|2020-11-25 07:54:20|595.41|593.41|595.6|593.6|595.6|593.6|595.4|593.4|8
1606290870000|2020-11-25 07:54:30|595.61|593.61|595.39|593.39|595.63|593.63|595.39|593.39|8
1606290880000|2020-11-25 07:54:40|595.36|593.36|594.86|592.86|595.36|593.36|594.84|592.84|12
1606290890000|2020-11-25 07:54:50|594.87|592.87|595.36|593.36|595.36|593.36|594.87|592.87|24
1606290900000|2020-11-25 07:55:00|595.35|593.35|595|593|595.59|593.59|595|593|27
1606290910000|2020-11-25 07:55:10|594.97|592.97|595.05|593.05|595.05|593.05|594.97|592.97|18
1606290920000|2020-11-25 07:55:20|595.04|593.04|595.04|593.04|595.06|593.06|595.02|593.02|11
1606290930000|2020-11-25 07:55:30|595.05|593.05|594.98|592.98|595.07|593.07|594.91|592.91|11
1606290940000|2020-11-25 07:55:40|594.93|592.93|594.69|592.69|594.95|592.95|594.69|592.69|11
1606290950000|2020-11-25 07:55:50|594.66|592.66|594.72|592.72|594.72|592.72|594.47|592.47|16
1606290960000|2020-11-25 07:56:00|594.7|592.7|594.71|592.71|594.71|592.71|594.7|592.7|8
1606290970000|2020-11-25 07:56:10|594.7|592.7|594.28|592.28|594.7|592.7|594.27|592.27|15
1606290980000|2020-11-25 07:56:20|594.29|592.29|594.48|592.48|594.48|592.48|594.22|592.22|11
1606290990000|2020-11-25 07:56:30|594.47|592.47|594.66|592.66|594.67|592.67|594.47|592.47|12
1606291000000|2020-11-25 07:56:40|594.67|592.67|594.45|592.45|594.86|592.86|594.44|592.44|23
1606291010000|2020-11-25 07:56:50|594.43|592.43|594.4|592.4|594.43|592.43|594.38|592.38|5
1606291020000|2020-11-25 07:57:00|594.41|592.41|594.31|592.31|594.42|592.42|594.29|592.29|10
1606291030000|2020-11-25 07:57:10|594.3|592.3|594.46|592.46|594.46|592.46|594.29|592.29|8
1606291040000|2020-11-25 07:57:20|594.47|592.47|594.28|592.28|594.47|592.47|594.28|592.28|9
1606291050000|2020-11-25 07:57:30|594.25|592.25|594.27|592.27|594.27|592.27|594.25|592.25|3
1606291060000|2020-11-25 07:57:40|594.26|592.26|594.27|592.27|594.29|592.29|594.26|592.26|3
1606291070000|2020-11-25 07:57:50|594.28|592.28|594.36|592.36|594.36|592.36|594.28|592.28|9
1606291080000|2020-11-25 07:58:00|594.4|592.4|594.55|592.55|594.76|592.76|594.38|592.38|15
1606291090000|2020-11-25 07:58:10|594.47|592.47|594.27|592.27|594.47|592.47|594.24|592.24|10
1606291100000|2020-11-25 07:58:20|594.26|592.26|594.34|592.34|594.36|592.36|594.26|592.26|7
1606291110000|2020-11-25 07:58:30|594.33|592.33|594.49|592.49|594.49|592.49|594.33|592.33|13
1606291120000|2020-11-25 07:58:40|594.48|592.48|594.4|592.4|594.48|592.48|594.35|592.35|12
1606291130000|2020-11-25 07:58:50|594.43|592.43|594.44|592.44|594.44|592.44|594.43|592.43|8
1606291140000|2020-11-25 07:59:00|594.45|592.45|594.4|592.4|594.45|592.45|594.38|592.38|3
1606291150000|2020-11-25 07:59:10|594.41|592.41|594.15|592.15|594.41|592.41|594.15|592.15|16
1606291160000|2020-11-25 07:59:20|594.17|592.17|594.19|592.19|594.28|592.28|594.15|592.15|14
1606291170000|2020-11-25 07:59:30|594.17|592.17|594.13|592.13|594.18|592.18|594.07|592.07|14
1606291180000|2020-11-25 07:59:40|594.15|592.15|594.11|592.11|594.19|592.19|594.11|592.11|10
1606291190000|2020-11-25 07:59:50|594.12|592.12|594.29|592.29|594.31|592.31|594.12|592.12|14
1606291200000|2020-11-25 08:00:00|594.3|592.3|594.17|592.17|594.31|592.31|594.16|592.16|17
1606291210000|2020-11-25 08:00:10|594.16|592.16|594.02|592.02|594.16|592.16|594.02|592.02|14
1606291220000|2020-11-25 08:00:20|594.04|592.04|594.05|592.05|594.09|592.09|594.04|592.04|6
1606291230000|2020-11-25 08:00:30|594.04|592.04|594.1|592.1|594.12|592.12|594.04|592.04|9
1606291240000|2020-11-25 08:00:40|594.12|592.12|594.23|592.23|594.23|592.23|594.11|592.11|16
1606291250000|2020-11-25 08:00:50|594.24|592.24|594.56|592.56|594.59|592.59|594.21|592.21|16
1606291260000|2020-11-25 08:01:00|594.57|592.57|594.25|592.25|594.57|592.57|594.25|592.25|6
1606291270000|2020-11-25 08:01:10|594.28|592.28|594.4|592.4|594.4|592.4|594.28|592.28|15
1606291280000|2020-11-25 08:01:20|594.41|592.41|594.34|592.34|594.41|592.41|594.23|592.23|15
1606291290000|2020-11-25 08:01:30|594.35|592.35|594.49|592.49|594.49|592.49|594.35|592.35|19
1606291300000|2020-11-25 08:01:40|594.47|592.47|594.45|592.45|594.48|592.48|594.44|592.44|9
1606291310000|2020-11-25 08:01:50|594.46|592.46|594.28|592.28|594.46|592.46|594.28|592.28|12
1606291320000|2020-11-25 08:02:00|594.23|592.23|594.21|592.21|594.32|592.32|594.2|592.2|14
1606291330000|2020-11-25 08:02:10|594.24|592.24|594.38|592.38|594.38|592.38|594.21|592.21|15
1606291340000|2020-11-25 08:02:20|594.39|592.39|594.48|592.48|594.48|592.48|594.32|592.32|21
1606291350000|2020-11-25 08:02:30|594.49|592.49|594.37|592.37|594.49|592.49|594.3|592.3|18
1606291360000|2020-11-25 08:02:40|594.38|592.38|594.38|592.38|594.38|592.38|594.38|592.38|1
1606291370000|2020-11-25 08:02:50|594.4|592.4|594.41|592.41|594.41|592.41|594.27|592.27|17
1606291380000|2020-11-25 08:03:00|594.42|592.42|594.67|592.67|594.68|592.68|594.39|592.39|13
1606291390000|2020-11-25 08:03:10|594.62|592.62|594.32|592.32|594.75|592.75|594.21|592.21|24
1606291400000|2020-11-25 08:03:20|594.33|592.33|594.61|592.61|594.61|592.61|594.33|592.33|12
1606291410000|2020-11-25 08:03:30|594.63|592.63|594.9|592.9|594.99|592.99|594.63|592.63|23
1606291420000|2020-11-25 08:03:40|594.92|592.92|594.83|592.83|594.93|592.93|594.83|592.83|9
1606291430000|2020-11-25 08:03:50|595.01|593.01|595.05|593.05|595.05|593.05|595.01|593.01|2
1606291440000|2020-11-25 08:04:00|595.02|593.02|595.01|593.01|595.03|593.03|594.95|592.95|11
1606291450000|2020-11-25 08:04:10|594.99|592.99|595.06|593.06|595.06|593.06|594.98|592.98|6
1606291460000|2020-11-25 08:04:20|595.04|593.04|595.62|593.62|595.62|593.62|595.03|593.03|19
1606291470000|2020-11-25 08:04:30|595.63|593.63|595.6|593.6|595.63|593.63|595.51|593.51|21
1606291480000|2020-11-25 08:04:40|595.61|593.61|595.88|593.88|595.88|593.88|595.61|593.61|16
1606291490000|2020-11-25 08:04:50|596.09|594.09|596.67|594.67|596.89|594.89|595.93|593.93|25
1606291500000|2020-11-25 08:05:00|596.62|594.62|596.73|594.73|596.73|594.73|596.32|594.32|23
1606291510000|2020-11-25 08:05:10|596.71|594.71|596.91|594.91|596.91|594.91|596.7|594.7|14
1606291520000|2020-11-25 08:05:20|596.97|594.97|597.28|595.28|597.36|595.36|596.8|594.8|14
1606291530000|2020-11-25 08:05:30|597.34|595.34|597.28|595.28|597.38|595.38|597.28|595.28|9
1606291540000|2020-11-25 08:05:40|597.29|595.29|597.62|595.62|597.62|595.62|597.29|595.29|8
1606291550000|2020-11-25 08:05:50|597.64|595.64|597.42|595.42|597.64|595.64|597.2|595.2|24
1606291560000|2020-11-25 08:06:00|597.58|595.58|597.61|595.61|597.67|595.67|597.58|595.58|5
1606291570000|2020-11-25 08:06:10|597.62|595.62|597.71|595.71|597.84|595.84|597.53|595.53|20
1606291580000|2020-11-25 08:06:20|597.79|595.79|597.84|595.84|597.91|595.91|597.79|595.79|11
1606291590000|2020-11-25 08:06:30|597.82|595.82|597.88|595.88|597.88|595.88|597.78|595.78|12
1606291600000|2020-11-25 08:06:40|597.86|595.86|597.47|595.47|597.86|595.86|597.4|595.4|22
1606291610000|2020-11-25 08:06:50|597.49|595.49|597.59|595.59|597.69|595.69|597.48|595.48|16
1606291620000|2020-11-25 08:07:00|597.57|595.57|597.78|595.78|597.78|595.78|597.52|595.52|17
1606291630000|2020-11-25 08:07:10|597.79|595.79|598.08|596.08|598.14|596.14|597.78|595.78|18
1606291640000|2020-11-25 08:07:20|598.06|596.06|597.98|595.98|598.06|596.06|597.89|595.89|16
1606291650000|2020-11-25 08:07:30|597.96|595.96|597.68|595.68|597.96|595.96|597.68|595.68|9
1606291660000|2020-11-25 08:07:40|597.67|595.67|597.77|595.77|597.89|595.89|597.67|595.67|14
1606291670000|2020-11-25 08:07:50|597.74|595.74|597.77|595.77|597.85|595.85|597.74|595.74|19
1606291680000|2020-11-25 08:08:00|597.81|595.81|597.41|595.41|597.84|595.84|597.31|595.31|19
1606291690000|2020-11-25 08:08:10|597.45|595.45|597.46|595.46|597.54|595.54|597.43|595.43|11
1606291700000|2020-11-25 08:08:20|597.48|595.48|597.51|595.51|597.51|595.51|597.47|595.47|3
1606291710000|2020-11-25 08:08:30|597.48|595.48|597.27|595.27|597.48|595.48|597.26|595.26|12
1606291720000|2020-11-25 08:08:40|597.29|595.29|597.2|595.2|597.29|595.29|597.2|595.2|6
1606291730000|2020-11-25 08:08:50|597.18|595.18|597.18|595.18|597.18|595.18|597.18|595.18|1
1606291740000|2020-11-25 08:09:00|597.14|595.14|596.98|594.98|597.14|595.14|596.89|594.89|10
1606291750000|2020-11-25 08:09:10|597|595|596.95|594.95|597.05|595.05|596.94|594.94|12
1606291760000|2020-11-25 08:09:20|596.96|594.96|596.58|594.58|597.02|595.02|596.55|594.55|16
1606291770000|2020-11-25 08:09:30|596.41|594.41|596.61|594.61|596.73|594.73|596.41|594.41|18
1606291780000|2020-11-25 08:09:40|596.62|594.62|596.19|594.19|596.63|594.63|596.19|594.19|20
1606291790000|2020-11-25 08:09:50|596.17|594.17|596.1|594.1|596.2|594.2|596.05|594.05|14
1606291800000|2020-11-25 08:10:00|596.11|594.11|596.09|594.09|596.12|594.12|596.07|594.07|10
1606291810000|2020-11-25 08:10:10|596.1|594.1|596.05|594.05|596.15|594.15|595.94|593.94|17
1606291820000|2020-11-25 08:10:20|595.94|593.94|595.65|593.65|595.94|593.94|595.65|593.65|9
1606291830000|2020-11-25 08:10:30|595.68|593.68|595.61|593.61|595.69|593.69|595.61|593.61|10
1606291840000|2020-11-25 08:10:40|595.53|593.53|595.25|593.25|595.57|593.57|595.25|593.25|9
1606291850000|2020-11-25 08:10:50|595.24|593.24|595.33|593.33|595.33|593.33|595.17|593.17|14
1606291860000|2020-11-25 08:11:00|595.36|593.36|595.33|593.33|595.4|593.4|595.32|593.32|13
1606291870000|2020-11-25 08:11:10|595.31|593.31|595.03|593.03|595.31|593.31|594.97|592.97|14
1606291880000|2020-11-25 08:11:20|595|593|595.26|593.26|595.26|593.26|594.97|592.97|17
1606291890000|2020-11-25 08:11:30|595.27|593.27|595.95|593.95|595.95|593.95|595.27|593.27|23
1606291900000|2020-11-25 08:11:40|595.99|593.99|595.97|593.97|595.99|593.99|595.87|593.87|13
1606291910000|2020-11-25 08:11:50|595.95|593.95|596.06|594.06|596.06|594.06|595.95|593.95|13
1606291920000|2020-11-25 08:12:00|596.05|594.05|596.02|594.02|596.07|594.07|596.02|594.02|8
1606291930000|2020-11-25 08:12:10|596.03|594.03|596.08|594.08|596.08|594.08|596.02|594.02|7
1606291940000|2020-11-25 08:12:20|596.07|594.07|596|594|596.07|594.07|595.96|593.96|20
1606291950000|2020-11-25 08:12:30|596.01|594.01|595.96|593.96|596.02|594.02|595.94|593.94|12
1606291960000|2020-11-25 08:12:40|595.92|593.92|595.24|593.24|595.92|593.92|595.24|593.24|25
1606291970000|2020-11-25 08:12:50|595.28|593.28|595.15|593.15|595.28|593.28|595.12|593.12|9
1606291980000|2020-11-25 08:13:00|595.13|593.13|595.4|593.4|595.43|593.43|595.12|593.12|13
1606291990000|2020-11-25 08:13:10|595.43|593.43|595.64|593.64|595.65|593.65|595.33|593.33|16
1606292000000|2020-11-25 08:13:20|595.63|593.63|595.39|593.39|595.63|593.63|595.38|593.38|10
1606292010000|2020-11-25 08:13:30|595.41|593.41|595.77|593.77|595.77|593.77|595.41|593.41|17
1606292020000|2020-11-25 08:13:40|595.78|593.78|595.93|593.93|595.95|593.95|595.78|593.78|9
1606292030000|2020-11-25 08:13:50|595.95|593.95|595.89|593.89|595.96|593.96|595.85|593.85|11
1606292040000|2020-11-25 08:14:00|595.88|593.88|595.49|593.49|595.88|593.88|595.49|593.49|11
1606292050000|2020-11-25 08:14:10|595.5|593.5|595.49|593.49|595.56|593.56|595.48|593.48|8
1606292060000|2020-11-25 08:14:20|595.48|593.48|595.51|593.51|595.56|593.56|595.44|593.44|11
1606292070000|2020-11-25 08:14:30|595.48|593.48|595.42|593.42|595.48|593.48|595.4|593.4|10
1606292080000|2020-11-25 08:14:40|595.41|593.41|595.3|593.3|595.41|593.41|595.26|593.26|15
1606292090000|2020-11-25 08:14:50|595.27|593.27|595.24|593.24|595.31|593.31|595.24|593.24|8
1606292100000|2020-11-25 08:15:00|595.27|593.27|595.43|593.43|595.43|593.43|595.24|593.24|14
1606292110000|2020-11-25 08:15:10|595.48|593.48|595.62|593.62|595.62|593.62|595.48|593.48|8
1606292120000|2020-11-25 08:15:20|595.58|593.58|595.66|593.66|595.66|593.66|595.58|593.58|8
1606292130000|2020-11-25 08:15:30|595.71|593.71|595.96|593.96|596.02|594.02|595.71|593.71|22
1606292140000|2020-11-25 08:15:40|595.95|593.95|595.63|593.63|595.95|593.95|595.62|593.62|7
1606292150000|2020-11-25 08:15:50|595.64|593.64|595.66|593.66|595.71|593.71|595.62|593.62|7
1606292160000|2020-11-25 08:16:00|595.62|593.62|595.5|593.5|595.62|593.62|595.46|593.46|13
1606292170000|2020-11-25 08:16:10|595.44|593.44|595.24|593.24|595.44|593.44|595.2|593.2|13
1606292180000|2020-11-25 08:16:20|595.32|593.32|595.33|593.33|595.4|593.4|595.32|593.32|4
1606292190000|2020-11-25 08:16:30|595.4|593.4|595.4|593.4|595.4|593.4|595.4|593.4|1
1606292200000|2020-11-25 08:16:40|595.44|593.44|595.05|593.05|595.47|593.47|595.04|593.04|8
1606292210000|2020-11-25 08:16:50|594.93|592.93|594.92|592.92|594.93|592.93|594.92|592.92|2
1606292220000|2020-11-25 08:17:00|594.88|592.88|594.64|592.64|594.88|592.88|594.64|592.64|13
1606292230000|2020-11-25 08:17:10|594.63|592.63|594.86|592.86|594.86|592.86|594.54|592.54|14
1606292240000|2020-11-25 08:17:20|594.87|592.87|595.66|593.66|595.66|593.66|594.87|592.87|24
1606292250000|2020-11-25 08:17:30|595.7|593.7|595.75|593.75|595.83|593.83|595.66|593.66|18
1606292260000|2020-11-25 08:17:40|595.74|593.74|595.37|593.37|595.74|593.74|595.36|593.36|18
1606292270000|2020-11-25 08:17:50|595.4|593.4|595.2|593.2|595.4|593.4|595.2|593.2|7
1606292280000|2020-11-25 08:18:00|595.21|593.21|595.2|593.2|595.21|593.21|595.2|593.2|2
1606292290000|2020-11-25 08:18:10|595.21|593.21|595.27|593.27|595.27|593.27|595.21|593.21|4
1606292300000|2020-11-25 08:18:20|595.25|593.25|595.3|593.3|595.3|593.3|595.25|593.25|3
1606292310000|2020-11-25 08:18:30|595.18|593.18|595.22|593.22|595.22|593.22|595.18|593.18|3
1606292320000|2020-11-25 08:18:40|595.19|593.19|594.87|592.87|595.19|593.19|594.87|592.87|13
1606292330000|2020-11-25 08:18:50|594.91|592.91|594.86|592.86|594.91|592.91|594.8|592.8|7
1606292340000|2020-11-25 08:19:00|594.79|592.79|594.82|592.82|594.82|592.82|594.77|592.77|9
1606292350000|2020-11-25 08:19:10|594.79|592.79|594.77|592.77|594.79|592.79|594.76|592.76|6
1606292360000|2020-11-25 08:19:20|594.76|592.76|594.95|592.95|594.95|592.95|594.76|592.76|12
1606292370000|2020-11-25 08:19:30|594.96|592.96|595.05|593.05|595.06|593.06|594.96|592.96|14
1606292380000|2020-11-25 08:19:40|595.04|593.04|595.05|593.05|595.05|593.05|595.03|593.03|5
1606292390000|2020-11-25 08:19:50|595.01|593.01|595|593|595.02|593.02|594.99|592.99|4
1606292400000|2020-11-25 08:20:00|595.01|593.01|595.09|593.09|595.1|593.1|595.01|593.01|10
1606292410000|2020-11-25 08:20:10|595.11|593.11|594.95|592.95|595.13|593.13|594.93|592.93|8
1606292420000|2020-11-25 08:20:20|594.93|592.93|594.88|592.88|594.93|592.93|594.88|592.88|7
1606292430000|2020-11-25 08:20:30|594.86|592.86|595.28|593.28|595.28|593.28|594.81|592.81|17
1606292440000|2020-11-25 08:20:40|595.36|593.36|595.98|593.98|596.11|594.11|595.36|593.36|24
1606292450000|2020-11-25 08:20:50|595.97|593.97|596.05|594.05|596.06|594.06|595.93|593.93|22
1606292460000|2020-11-25 08:21:00|596.06|594.06|596.01|594.01|596.11|594.11|595.99|593.99|9
1606292470000|2020-11-25 08:21:10|596|594|595.95|593.95|596|594|595.95|593.95|7
1606292480000|2020-11-25 08:21:20|595.94|593.94|596.06|594.06|596.1|594.1|595.92|593.92|9
1606292490000|2020-11-25 08:21:30|596.05|594.05|595.77|593.77|596.09|594.09|595.77|593.77|15
1606292500000|2020-11-25 08:21:40|595.73|593.73|595.25|593.25|595.74|593.74|595.25|593.25|23
1606292510000|2020-11-25 08:21:50|595.24|593.24|595.04|593.04|595.28|593.28|595.04|593.04|15
1606292520000|2020-11-25 08:22:00|595.08|593.08|594.93|592.93|595.08|593.08|594.9|592.9|22
1606292530000|2020-11-25 08:22:10|594.92|592.92|594.9|592.9|595.05|593.05|594.9|592.9|12
1606292540000|2020-11-25 08:22:20|594.89|592.89|594.79|592.79|594.89|592.89|594.78|592.78|11
1606292550000|2020-11-25 08:22:30|594.82|592.82|594.8|592.8|594.93|592.93|594.8|592.8|14
1606292560000|2020-11-25 08:22:40|594.79|592.79|594.76|592.76|594.8|592.8|594.76|592.76|6
1606292570000|2020-11-25 08:22:50|594.75|592.75|594.48|592.48|594.8|592.8|594.4|592.4|15
1606292580000|2020-11-25 08:23:00|594.47|592.47|594.51|592.51|594.53|592.53|594.47|592.47|14
1606292590000|2020-11-25 08:23:10|594.52|592.52|594.64|592.64|594.71|592.71|594.52|592.52|13
1606292600000|2020-11-25 08:23:20|594.63|592.63|594.63|592.63|594.7|592.7|594.62|592.62|5
1606292610000|2020-11-25 08:23:30|594.64|592.64|594.62|592.62|594.72|592.72|594.57|592.57|13
1606292620000|2020-11-25 08:23:40|594.59|592.59|594.61|592.61|594.62|592.62|594.59|592.59|6
1606292630000|2020-11-25 08:23:50|594.56|592.56|594.57|592.57|594.57|592.57|594.55|592.55|3
1606292640000|2020-11-25 08:24:00|594.56|592.56|594.49|592.49|594.57|592.57|594.49|592.49|6
1606292650000|2020-11-25 08:24:10|594.53|592.53|594.51|592.51|594.56|592.56|594.46|592.46|8
1606292660000|2020-11-25 08:24:20|594.52|592.52|594.51|592.51|594.54|592.54|594.48|592.48|7
1606292670000|2020-11-25 08:24:30|594.52|592.52|594.38|592.38|594.56|592.56|594.38|592.38|12
1606292680000|2020-11-25 08:24:40|594.39|592.39|594.37|592.37|594.39|592.39|594.37|592.37|3
1606292690000|2020-11-25 08:24:50|594.38|592.38|594.48|592.48|594.48|592.48|594.38|592.38|5
1606292700000|2020-11-25 08:25:00|594.49|592.49|594.62|592.62|594.67|592.67|594.49|592.49|11
1606292710000|2020-11-25 08:25:10|594.61|592.61|594.6|592.6|594.61|592.61|594.59|592.59|6
1606292720000|2020-11-25 08:25:20|594.59|592.59|594.52|592.52|594.61|592.61|594.52|592.52|4
1606292730000|2020-11-25 08:25:30|594.51|592.51|594.8|592.8|594.81|592.81|594.48|592.48|9
1606292740000|2020-11-25 08:25:40|594.36|592.36|594.32|592.32|594.37|592.37|594.32|592.32|5
1606292750000|2020-11-25 08:25:50|594.31|592.31|594.31|592.31|594.31|592.31|594.29|592.29|3
1606292760000|2020-11-25 08:26:00|594.3|592.3|594.3|592.3|594.3|592.3|594.3|592.3|1
1606292770000|2020-11-25 08:26:10|594.29|592.29|594.29|592.29|594.29|592.29|594.29|592.29|1
1606292780000|2020-11-25 08:26:20|594.34|592.34|594.42|592.42|594.46|592.46|594.34|592.34|7
1606292790000|2020-11-25 08:26:30|594.43|592.43|594.41|592.41|594.43|592.43|594.41|592.41|3
1606292800000|2020-11-25 08:26:40|594.42|592.42|594.41|592.41|594.42|592.42|594.41|592.41|2
1606292810000|2020-11-25 08:26:50|594.42|592.42|594.45|592.45|594.45|592.45|594.41|592.41|8
1606292820000|2020-11-25 08:27:00|594.44|592.44|594.48|592.48|594.52|592.52|594.41|592.41|11
1606292830000|2020-11-25 08:27:10|594.49|592.49|594.28|592.28|594.51|592.51|594.28|592.28|15
1606292840000|2020-11-25 08:27:20|594.29|592.29|594.38|592.38|594.38|592.38|594.29|592.29|10
1606292850000|2020-11-25 08:27:30|594.37|592.37|594.4|592.4|594.4|592.4|594.37|592.37|2
1606292860000|2020-11-25 08:27:40|594.41|592.41|594.42|592.42|594.43|592.43|594.41|592.41|4
1606292870000|2020-11-25 08:27:50|594.43|592.43|594.47|592.47|594.47|592.47|594.43|592.43|6
1606292880000|2020-11-25 08:28:00|594.46|592.46|594.44|592.44|594.46|592.46|594.44|592.44|3
1606292890000|2020-11-25 08:28:10|594.43|592.43|594.43|592.43|594.43|592.43|594.43|592.43|1
1606292900000|2020-11-25 08:28:20|594.41|592.41|594.31|592.31|594.49|592.49|594.31|592.31|18
1606292910000|2020-11-25 08:28:30|594.33|592.33|594.3|592.3|594.35|592.35|594.3|592.3|4
1606292920000|2020-11-25 08:28:40|594.24|592.24|594.35|592.35|594.35|592.35|594.24|592.24|4
1606292930000|2020-11-25 08:28:50|594.27|592.27|594.26|592.26|594.27|592.27|594.25|592.25|3
1606292940000|2020-11-25 08:29:00|594.28|592.28|594.31|592.31|594.31|592.31|594.28|592.28|4
1606292950000|2020-11-25 08:29:10|594.32|592.32|594.34|592.34|594.34|592.34|594.32|592.32|3
1606292960000|2020-11-25 08:29:20|594.31|592.31|594.26|592.26|594.31|592.31|594.26|592.26|5
1606292970000|2020-11-25 08:29:30|594.23|592.23|594.25|592.25|594.25|592.25|594.22|592.22|5
1606292980000|2020-11-25 08:29:40|594.26|592.26|594.28|592.28|594.28|592.28|594.26|592.26|4
1606292990000|2020-11-25 08:29:50|594.29|592.29|594.29|592.29|594.29|592.29|594.29|592.29|1
1606293000000|2020-11-25 08:30:00|594.3|592.3|594.33|592.33|594.33|592.33|594.3|592.3|3
1606293010000|2020-11-25 08:30:10|594.34|592.34|594.33|592.33|594.34|592.34|594.33|592.33|2
1606293020000|2020-11-25 08:30:20|594.34|592.34|594.4|592.4|594.4|592.4|594.34|592.34|5
1606293030000|2020-11-25 08:30:30|594.41|592.41|594.42|592.42|594.42|592.42|594.4|592.4|6
1606293040000|2020-11-25 08:30:40|594.43|592.43|594.47|592.47|594.48|592.48|594.43|592.43|6
1606293050000|2020-11-25 08:30:50|594.48|592.48|594.57|592.57|594.57|592.57|594.47|592.47|8
1606293060000|2020-11-25 08:31:00|594.58|592.58|594.58|592.58|594.6|592.6|594.57|592.57|5
1606293070000|2020-11-25 08:31:10|594.59|592.59|594.68|592.68|594.68|592.68|594.59|592.59|5
1606293080000|2020-11-25 08:31:20|594.64|592.64|594.84|592.84|594.84|592.84|594.64|592.64|4
1606293090000|2020-11-25 08:31:30|594.89|592.89|595.01|593.01|595.02|593.02|594.89|592.89|8
1606293100000|2020-11-25 08:31:40|594.99|592.99|595.09|593.09|595.09|593.09|594.99|592.99|9
1606293110000|2020-11-25 08:31:50|595.08|593.08|595.08|593.08|595.09|593.09|595.04|593.04|11
1606293120000|2020-11-25 08:32:00|595.09|593.09|595.4|593.4|595.4|593.4|595.07|593.07|13
1606293130000|2020-11-25 08:32:10|595.43|593.43|595.67|593.67|595.67|593.67|595.42|593.42|15
1606293140000|2020-11-25 08:32:20|595.69|593.69|595.75|593.75|595.75|593.75|595.68|593.68|9
1606293150000|2020-11-25 08:32:30|595.72|593.72|595.77|593.77|595.78|593.78|595.71|593.71|8
1606293160000|2020-11-25 08:32:40|595.72|593.72|595.96|593.96|595.96|593.96|595.72|593.72|7
1606293170000|2020-11-25 08:32:50|595.95|593.95|595.92|593.92|595.97|593.97|595.9|593.9|13
1606293180000|2020-11-25 08:33:00|595.93|593.93|595.72|593.72|595.98|593.98|595.72|593.72|13
1606293190000|2020-11-25 08:33:10|595.77|593.77|595.72|593.72|595.8|593.8|595.71|593.71|7
1606293200000|2020-11-25 08:33:20|595.7|593.7|595.47|593.47|595.71|593.71|595.44|593.44|20
1606293210000|2020-11-25 08:33:30|595.35|593.35|595.39|593.39|595.41|593.41|595.35|593.35|10
1606293220000|2020-11-25 08:33:40|595.4|593.4|595.35|593.35|595.4|593.4|595.35|593.35|2
1606293230000|2020-11-25 08:33:50|595.36|593.36|595.33|593.33|595.36|593.36|595.3|593.3|8
1606293240000|2020-11-25 08:34:00|595.29|593.29|595.28|593.28|595.29|593.29|595.19|593.19|9
1606293250000|2020-11-25 08:34:10|595.27|593.27|595.32|593.32|595.32|593.32|595.22|593.22|14
1606293260000|2020-11-25 08:34:20|595.35|593.35|595.28|593.28|595.36|593.36|595.28|593.28|8
1606293270000|2020-11-25 08:34:30|595.29|593.29|595.31|593.31|595.41|593.41|595.29|593.29|8
1606293280000|2020-11-25 08:34:40|595.23|593.23|595.24|593.24|595.32|593.32|595.23|593.23|8
1606293290000|2020-11-25 08:34:50|595.31|593.31|595.34|593.34|595.34|593.34|595.31|593.31|2
1606293300000|2020-11-25 08:35:00|595.28|593.28|595.23|593.23|595.3|593.3|595.23|593.23|11
1606293310000|2020-11-25 08:35:10|595.22|593.22|595.22|593.22|595.24|593.24|595.22|593.22|7
1606293320000|2020-11-25 08:35:20|595.21|593.21|595.2|593.2|595.21|593.21|595.2|593.2|4
1606293330000|2020-11-25 08:35:30|595.19|593.19|595.15|593.15|595.2|593.2|595.14|593.14|8
1606293340000|2020-11-25 08:35:40|595.1|593.1|595.06|593.06|595.11|593.11|595.05|593.05|5
1606293350000|2020-11-25 08:35:50|595.05|593.05|595|593|595.05|593.05|595|593|7
1606293360000|2020-11-25 08:36:00|594.97|592.97|594.9|592.9|595.02|593.02|594.9|592.9|9
1606293370000|2020-11-25 08:36:10|594.95|592.95|595.18|593.18|595.2|593.2|594.95|592.95|11
1606293380000|2020-11-25 08:36:20|595.27|593.27|595.64|593.64|595.65|593.65|595.24|593.24|20
1606293390000|2020-11-25 08:36:30|595.75|593.75|596.29|594.29|596.33|594.33|595.68|593.68|20
1606293400000|2020-11-25 08:36:40|596.28|594.28|596.27|594.27|596.33|594.33|596.27|594.27|13
1606293410000|2020-11-25 08:36:50|596.26|594.26|596.2|594.2|596.26|594.26|596.17|594.17|14
1606293420000|2020-11-25 08:37:00|596.27|594.27|596.46|594.46|596.46|594.46|596.27|594.27|9
1606293430000|2020-11-25 08:37:10|596.47|594.47|596.69|594.69|596.7|594.7|596.47|594.47|10
1606293440000|2020-11-25 08:37:20|596.65|594.65|596.69|594.69|596.69|594.69|596.65|594.65|2
1606293450000|2020-11-25 08:37:30|596.65|594.65|596.71|594.71|596.75|594.75|596.65|594.65|7
1606293460000|2020-11-25 08:37:40|596.73|594.73|596.75|594.75|596.75|594.75|596.69|594.69|10
1606293470000|2020-11-25 08:37:50|596.81|594.81|596.97|594.97|596.98|594.98|596.8|594.8|12
1606293480000|2020-11-25 08:38:00|597.02|595.02|597.11|595.11|597.26|595.26|597.02|595.02|10
1606293490000|2020-11-25 08:38:10|597.16|595.16|597.42|595.42|597.43|595.43|597.16|595.16|12
1606293500000|2020-11-25 08:38:20|597.44|595.44|597.54|595.54|597.54|595.54|597.43|595.43|8
1606293510000|2020-11-25 08:38:30|597.58|595.58|597.61|595.61|597.61|595.61|597.58|595.58|3
1606293520000|2020-11-25 08:38:40|597.62|595.62|597.65|595.65|597.65|595.65|597.62|595.62|2
1606293530000|2020-11-25 08:38:50|597.63|595.63|597.64|595.64|597.64|595.64|597.63|595.63|4
1606293540000|2020-11-25 08:39:00|597.72|595.72|597.76|595.76|597.77|595.77|597.71|595.71|7
1606293550000|2020-11-25 08:39:10|597.77|595.77|597.36|595.36|597.77|595.77|597.35|595.35|13
1606293560000|2020-11-25 08:39:20|597.34|595.34|597.37|595.37|597.37|595.37|597.27|595.27|10
1606293570000|2020-11-25 08:39:30|597.36|595.36|597.3|595.3|597.39|595.39|597.3|595.3|8
1606293580000|2020-11-25 08:39:40|597.28|595.28|597.32|595.32|597.34|595.34|597.27|595.27|6
1606293590000|2020-11-25 08:39:50|597.29|595.29|597.22|595.22|597.29|595.29|597.2|595.2|5
1606293600000|2020-11-25 08:40:00|597.21|595.21|597.05|595.05|597.24|595.24|596.98|594.98|15
1606293610000|2020-11-25 08:40:10|597.06|595.06|596.96|594.96|597.06|595.06|596.92|594.92|5
1606293620000|2020-11-25 08:40:20|596.97|594.97|597.14|595.14|597.14|595.14|596.95|594.95|14
1606293630000|2020-11-25 08:40:30|597.16|595.16|597.14|595.14|597.24|595.24|597.14|595.14|10
1606293640000|2020-11-25 08:40:40|597.13|595.13|597.13|595.13|597.16|595.16|597.13|595.13|6
1606293650000|2020-11-25 08:40:50|597.15|595.15|597.15|595.15|597.15|595.15|597.15|595.15|1
1606293660000|2020-11-25 08:41:00|597.17|595.17|597.17|595.17|597.17|595.17|597.17|595.17|1
1606293670000|2020-11-25 08:41:10|597.2|595.2|597.24|595.24|597.24|595.24|597.2|595.2|4
1606293680000|2020-11-25 08:41:20|597.23|595.23|597.55|595.55|597.55|595.55|597.23|595.23|9
1606293690000|2020-11-25 08:41:30|597.57|595.57|597.58|595.58|597.58|595.58|597.56|595.56|3
1606293700000|2020-11-25 08:41:40|597.59|595.59|597.59|595.59|597.59|595.59|597.59|595.59|1
1606293710000|2020-11-25 08:41:50|597.6|595.6|597.6|595.6|597.6|595.6|597.6|595.6|1
1606293720000|2020-11-25 08:42:00|597.61|595.61|597.62|595.62|597.62|595.62|597.6|595.6|3
1606293730000|2020-11-25 08:42:10|597.64|595.64|597.65|595.65|597.66|595.66|597.64|595.64|4
1606293740000|2020-11-25 08:42:20|597.81|595.81|597.85|595.85|597.85|595.85|597.81|595.81|3
1606293750000|2020-11-25 08:42:30|597.86|595.86|598|596|598.02|596.02|597.86|595.86|8
1606293760000|2020-11-25 08:42:40|597.98|595.98|598.11|596.11|598.11|596.11|597.98|595.98|6
1606293770000|2020-11-25 08:42:50|598.09|596.09|598.11|596.11|598.11|596.11|598.09|596.09|3
1606293780000|2020-11-25 08:43:00|598.1|596.1|597.87|595.87|598.1|596.1|597.87|595.87|10
1606293790000|2020-11-25 08:43:10|597.89|595.89|597.88|595.88|597.89|595.89|597.88|595.88|2
1606293800000|2020-11-25 08:43:20|597.87|595.87|597.88|595.88|597.89|595.89|597.87|595.87|4
1606293810000|2020-11-25 08:43:30|597.89|595.89|597.89|595.89|597.9|595.9|597.89|595.89|3
1606293820000|2020-11-25 08:43:40|597.9|595.9|598.1|596.1|598.1|596.1|597.9|595.9|7
1606293830000|2020-11-25 08:43:50|598.08|596.08|598.11|596.11|598.11|596.11|598.08|596.08|4
1606293840000|2020-11-25 08:44:00|598.12|596.12|598.14|596.14|598.14|596.14|598.12|596.12|5
1606293850000|2020-11-25 08:44:10|598.16|596.16|598.16|596.16|598.16|596.16|598.15|596.15|3
1606293860000|2020-11-25 08:44:20|598.15|596.15|598.16|596.16|598.16|596.16|598.15|596.15|4
1606293870000|2020-11-25 08:44:30|598.18|596.18|598.19|596.19|598.19|596.19|598.18|596.18|2
1606293880000|2020-11-25 08:44:40|598.18|596.18|598.13|596.13|598.18|596.18|598.13|596.13|2
1606293890000|2020-11-25 08:44:50|598.11|596.11|598.12|596.12|598.12|596.12|598.1|596.1|6
1606293900000|2020-11-25 08:45:00|598.11|596.11|598.13|596.13|598.17|596.17|598.1|596.1|7
1606293910000|2020-11-25 08:45:10|598.09|596.09|597.82|595.82|598.09|596.09|597.82|595.82|8
1606293920000|2020-11-25 08:45:20|597.81|595.81|597.82|595.82|597.83|595.83|597.71|595.71|15
1606293930000|2020-11-25 08:45:30|597.73|595.73|597.52|595.52|597.77|595.77|597.5|595.5|6
1606293940000|2020-11-25 08:45:40|597.51|595.51|597.48|595.48|597.51|595.51|597.47|595.47|6
1606293950000|2020-11-25 08:45:50|597.45|595.45|597.79|595.79|597.79|595.79|597.45|595.45|11
1606293960000|2020-11-25 08:46:00|597.8|595.8|597.59|595.59|597.8|595.8|597.5|595.5|18
1606293970000|2020-11-25 08:46:10|597.58|595.58|597.58|595.58|597.64|595.64|597.52|595.52|16
1606293980000|2020-11-25 08:46:20|597.57|595.57|597.59|595.59|597.59|595.59|597.5|595.5|9
1606293990000|2020-11-25 08:46:30|597.58|595.58|597.59|595.59|597.59|595.59|597.57|595.57|8
1606294000000|2020-11-25 08:46:40|597.58|595.58|597.84|595.84|597.84|595.84|597.58|595.58|14
1606294010000|2020-11-25 08:46:50|597.85|595.85|597.99|595.99|597.99|595.99|597.85|595.85|11
1606294030000|2020-11-25 08:47:10|598.01|596.01|598.15|596.15|598.16|596.16|598.01|596.01|5
1606294040000|2020-11-25 08:47:20|598.19|596.19|598.29|596.29|598.29|596.29|598.19|596.19|4
1606294050000|2020-11-25 08:47:30|598.26|596.26|598.33|596.33|598.38|596.38|598.26|596.26|10
1606294060000|2020-11-25 08:47:40|598.32|596.32|598.35|596.35|598.36|596.36|598.3|596.3|8
1606294070000|2020-11-25 08:47:50|598.34|596.34|598.34|596.34|598.34|596.34|598.34|596.34|1
1606294080000|2020-11-25 08:48:00|598.32|596.32|598.11|596.11|598.32|596.32|598.08|596.08|17
1606294090000|2020-11-25 08:48:10|598.12|596.12|598.04|596.04|598.12|596.12|598.04|596.04|6
1606294100000|2020-11-25 08:48:20|598.03|596.03|598.01|596.01|598.03|596.03|597.98|595.98|7
1606294110000|2020-11-25 08:48:30|598.02|596.02|597.99|595.99|598.02|596.02|597.99|595.99|2
1606294120000|2020-11-25 08:48:40|598.02|596.02|598|596|598.02|596.02|597.96|595.96|9
1606294130000|2020-11-25 08:48:50|597.99|595.99|597.94|595.94|597.99|595.99|597.94|595.94|6
1606294140000|2020-11-25 08:49:00|597.88|595.88|597.96|595.96|597.98|595.98|597.87|595.87|11
1606294150000|2020-11-25 08:49:10|597.95|595.95|597.96|595.96|597.96|595.96|597.95|595.95|2
1606294170000|2020-11-25 08:49:30|597.95|595.95|597.98|595.98|597.98|595.98|597.95|595.95|4
1606294180000|2020-11-25 08:49:40|598.01|596.01|598.22|596.22|598.22|596.22|598.01|596.01|8
1606294190000|2020-11-25 08:49:50|598.23|596.23|598.02|596.02|598.23|596.23|598|596|11
1606294200000|2020-11-25 08:50:00|598|596|598.08|596.08|598.08|596.08|597.98|595.98|10
1606294210000|2020-11-25 08:50:10|598.09|596.09|598.23|596.23|598.24|596.24|598.09|596.09|11
1606294220000|2020-11-25 08:50:20|598.24|596.24|598.01|596.01|598.24|596.24|598.01|596.01|15
1606294230000|2020-11-25 08:50:30|598.03|596.03|598.08|596.08|598.08|596.08|598.03|596.03|3
1606294240000|2020-11-25 08:50:40|598.1|596.1|598.09|596.09|598.16|596.16|598.08|596.08|9
1606294250000|2020-11-25 08:50:50|598.13|596.13|598.27|596.27|598.27|596.27|598.13|596.13|9
1606294260000|2020-11-25 08:51:00|598.25|596.25|598.24|596.24|598.25|596.25|598.24|596.24|2
1606294270000|2020-11-25 08:51:10|598.25|596.25|598.07|596.07|598.25|596.25|598.07|596.07|14
1606294280000|2020-11-25 08:51:20|598.08|596.08|598.12|596.12|598.14|596.14|598.08|596.08|9
1606294290000|2020-11-25 08:51:30|598.13|596.13|598.13|596.13|598.13|596.13|598.13|596.13|1
1606294300000|2020-11-25 08:51:40|598.12|596.12|598.12|596.12|598.12|596.12|598.12|596.12|1
1606294310000|2020-11-25 08:51:50|598.13|596.13|598.16|596.16|598.16|596.16|598.13|596.13|6
1606294320000|2020-11-25 08:52:00|598.19|596.19|598.31|596.31|598.31|596.31|598.16|596.16|13
1606294330000|2020-11-25 08:52:10|598.41|596.41|598.32|596.32|598.41|596.41|598.32|596.32|9
1606294340000|2020-11-25 08:52:20|598.33|596.33|598.34|596.34|598.34|596.34|598.33|596.33|2
1606294350000|2020-11-25 08:52:30|598.35|596.35|598.46|596.46|598.47|596.47|598.35|596.35|11
1606294360000|2020-11-25 08:52:40|598.47|596.47|598.52|596.52|598.52|596.52|598.46|596.46|3
1606294370000|2020-11-25 08:52:50|598.53|596.53|598.56|596.56|598.56|596.56|598.51|596.51|11
1606294380000|2020-11-25 08:53:00|598.55|596.55|598.42|596.42|598.55|596.55|598.37|596.37|13
1606294390000|2020-11-25 08:53:10|598.43|596.43|598.52|596.52|598.53|596.53|598.43|596.43|11
1606294400000|2020-11-25 08:53:20|598.5|596.5|598.49|596.49|598.5|596.5|598.49|596.49|2
1606294410000|2020-11-25 08:53:30|598.55|596.55|598.52|596.52|598.55|596.55|598.47|596.47|6
1606294420000|2020-11-25 08:53:40|598.53|596.53|598.55|596.55|598.56|596.56|598.53|596.53|4
1606294430000|2020-11-25 08:53:50|598.51|596.51|598.57|596.57|598.57|596.57|598.4|596.4|15
1606294440000|2020-11-25 08:54:00|598.55|596.55|599.01|597.01|599.01|597.01|598.55|596.55|16
1606294450000|2020-11-25 08:54:10|599.07|597.07|599.1|597.1|599.1|597.1|599.06|597.06|10
1606294460000|2020-11-25 08:54:20|599.09|597.09|599.07|597.07|599.09|597.09|599.07|597.07|3
1606294470000|2020-11-25 08:54:30|598.93|596.93|598.87|596.87|599.04|597.04|598.84|596.84|10
1606294480000|2020-11-25 08:54:40|598.89|596.89|598.94|596.94|598.94|596.94|598.89|596.89|5
1606294490000|2020-11-25 08:54:50|598.95|596.95|599.23|597.23|599.23|597.23|598.95|596.95|16
1606294500000|2020-11-25 08:55:00|599.24|597.24|599.3|597.3|599.3|597.3|599.24|597.24|10
1606294510000|2020-11-25 08:55:10|599.39|597.39|599.97|597.97|599.98|597.98|599.39|597.39|14
1606294520000|2020-11-25 08:55:20|600|598|599.81|597.81|600.06|598.06|599.81|597.81|11
1606294530000|2020-11-25 08:55:30|599.82|597.82|599.84|597.84|599.84|597.84|599.82|597.82|3
1606294540000|2020-11-25 08:55:40|599.85|597.85|599.87|597.87|599.89|597.89|599.85|597.85|6
1606294550000|2020-11-25 08:55:50|599.86|597.86|599.47|597.47|599.86|597.86|599.47|597.47|15
1606294560000|2020-11-25 08:56:00|599.48|597.48|599.44|597.44|599.5|597.5|599.36|597.36|15
1606294570000|2020-11-25 08:56:10|599.45|597.45|599.27|597.27|599.48|597.48|599.25|597.25|12
1606294580000|2020-11-25 08:56:20|599.28|597.28|599.13|597.13|599.28|597.28|599.1|597.1|8
1606294590000|2020-11-25 08:56:30|599.11|597.11|599.19|597.19|599.19|597.19|599.11|597.11|9
1606294600000|2020-11-25 08:56:40|599.06|597.06|599.18|597.18|599.18|597.18|598.91|596.91|13
1606294610000|2020-11-25 08:56:50|599.2|597.2|599.08|597.08|599.2|597.2|599.05|597.05|14
1606294620000|2020-11-25 08:57:00|599.09|597.09|598.88|596.88|599.09|597.09|598.88|596.88|16
1606294630000|2020-11-25 08:57:10|598.89|596.89|598.7|596.7|598.89|596.89|598.7|596.7|9
1606294640000|2020-11-25 08:57:20|598.67|596.67|598.3|596.3|598.67|596.67|598.3|596.3|19
1606294650000|2020-11-25 08:57:30|598.29|596.29|598.05|596.05|598.29|596.29|597.99|595.99|22
1606294660000|2020-11-25 08:57:40|598.06|596.06|598.21|596.21|598.31|596.31|598.06|596.06|22
1606294670000|2020-11-25 08:57:50|598.22|596.22|598.06|596.06|598.25|596.25|598.06|596.06|13
1606294680000|2020-11-25 08:58:00|597.97|595.97|597.81|595.81|597.97|595.97|597.75|595.75|21
1606294690000|2020-11-25 08:58:10|597.82|595.82|597.84|595.84|597.84|595.84|597.81|595.81|9
1606294700000|2020-11-25 08:58:20|597.85|595.85|597.91|595.91|597.93|595.93|597.83|595.83|14
1606294710000|2020-11-25 08:58:30|597.92|595.92|597.91|595.91|597.93|595.93|597.9|595.9|7
1606294720000|2020-11-25 08:58:40|597.94|595.94|597.72|595.72|598.03|596.03|597.7|595.7|14
1606294730000|2020-11-25 08:58:50|597.69|595.69|597.64|595.64|597.69|595.69|597.62|595.62|10
1606294740000|2020-11-25 08:59:00|597.66|595.66|597.67|595.67|597.71|595.71|597.66|595.66|4
1606294750000|2020-11-25 08:59:10|597.7|595.7|597.62|595.62|597.7|595.7|597.62|595.62|5
1606294760000|2020-11-25 08:59:20|597.64|595.64|597.67|595.67|597.7|595.7|597.63|595.63|5
1606294770000|2020-11-25 08:59:30|597.66|595.66|597.59|595.59|597.66|595.66|597.59|595.59|5
1606294780000|2020-11-25 08:59:40|597.64|595.64|597.58|595.58|597.64|595.64|597.55|595.55|4
1606294790000|2020-11-25 08:59:50|597.55|595.55|597.6|595.6|597.63|595.63|597.55|595.55|6
1606294800000|2020-11-25 09:00:00|597.57|595.57|597.63|595.63|597.63|595.63|597.53|595.53|7
1606294810000|2020-11-25 09:00:10|597.59|595.59|597.49|595.49|597.59|595.59|597.49|595.49|2
1606294820000|2020-11-25 09:00:20|597.5|595.5|597.54|595.54|597.54|595.54|597.49|595.49|5
1606294830000|2020-11-25 09:00:30|597.56|595.56|597.6|595.6|597.61|595.61|597.54|595.54|11
1606294840000|2020-11-25 09:00:40|597.59|595.59|597.6|595.6|597.6|595.6|597.58|595.58|4
1606294850000|2020-11-25 09:00:50|597.59|595.59|597.49|595.49|597.59|595.59|597.49|595.49|6
1606294860000|2020-11-25 09:01:00|597.48|595.48|597.48|595.48|597.48|595.48|597.48|595.48|1
1606294870000|2020-11-25 09:01:10|597.45|595.45|597.44|595.44|597.45|595.45|597.44|595.44|4
1606294880000|2020-11-25 09:01:20|597.43|595.43|597.43|595.43|597.43|595.43|597.43|595.43|1
1606294890000|2020-11-25 09:01:30|597.4|595.4|597.42|595.42|597.43|595.43|597.4|595.4|5
1606294900000|2020-11-25 09:01:40|597.43|595.43|597.43|595.43|597.44|595.44|597.43|595.43|3
1606294910000|2020-11-25 09:01:50|597.44|595.44|597.47|595.47|597.48|595.48|597.44|595.44|6
1606294920000|2020-11-25 09:02:00|597.44|595.44|597.32|595.32|597.51|595.51|597.32|595.32|8
1606294930000|2020-11-25 09:02:10|597.3|595.3|597.29|595.29|597.3|595.3|597.28|595.28|4
1606294940000|2020-11-25 09:02:20|597.28|595.28|597.22|595.22|597.28|595.28|597.21|595.21|5
1606294950000|2020-11-25 09:02:30|597.21|595.21|597.19|595.19|597.22|595.22|597.15|595.15|9
1606294960000|2020-11-25 09:02:40|597.18|595.18|597.15|595.15|597.18|595.18|597.13|595.13|6
1606294970000|2020-11-25 09:02:50|597.16|595.16|596.98|594.98|597.16|595.16|596.98|594.98|8
1606294980000|2020-11-25 09:03:00|596.97|594.97|596.95|594.95|596.97|594.97|596.93|594.93|4
1606294990000|2020-11-25 09:03:10|596.96|594.96|596.87|594.87|596.96|594.96|596.87|594.87|5
1606295000000|2020-11-25 09:03:20|596.9|594.9|596.9|594.9|596.97|594.97|596.89|594.89|11
1606295010000|2020-11-25 09:03:30|596.91|594.91|596.79|594.79|596.91|594.91|596.76|594.76|5
1606295020000|2020-11-25 09:03:40|596.8|594.8|596.8|594.8|596.82|594.82|596.8|594.8|6
1606295030000|2020-11-25 09:03:50|596.79|594.79|597.02|595.02|597.03|595.03|596.79|594.79|12
1606295040000|2020-11-25 09:04:00|597.03|595.03|597.01|595.01|597.06|595.06|597.01|595.01|7
1606295050000|2020-11-25 09:04:10|597|595|596.75|594.75|597|595|596.75|594.75|11
1606295060000|2020-11-25 09:04:20|596.76|594.76|596.73|594.73|596.76|594.76|596.73|594.73|4
1606295070000|2020-11-25 09:04:30|596.74|594.74|596.68|594.68|596.83|594.83|596.68|594.68|18
1606295080000|2020-11-25 09:04:40|596.65|594.65|596.69|594.69|596.69|594.69|596.65|594.65|2
1606295090000|2020-11-25 09:04:50|596.71|594.71|596.5|594.5|596.71|594.71|596.48|594.48|7
1606295100000|2020-11-25 09:05:00|596.48|594.48|596.47|594.47|596.5|594.5|596.39|594.39|10
1606295110000|2020-11-25 09:05:10|596.45|594.45|596.45|594.45|596.46|594.46|596.43|594.43|9
1606295120000|2020-11-25 09:05:20|596.46|594.46|596.48|594.48|596.48|594.48|596.46|594.46|4
1606295130000|2020-11-25 09:05:30|596.49|594.49|596.51|594.51|596.51|594.51|596.49|594.49|2
1606295140000|2020-11-25 09:05:40|596.52|594.52|596.58|594.58|596.59|594.59|596.52|594.52|7
1606295150000|2020-11-25 09:05:50|596.59|594.59|596.6|594.6|596.6|594.6|596.59|594.59|2
1606295160000|2020-11-25 09:06:00|596.61|594.61|596.6|594.6|596.61|594.61|596.6|594.6|2
1606295170000|2020-11-25 09:06:10|596.53|594.53|596.53|594.53|596.53|594.53|596.53|594.53|1
1606295180000|2020-11-25 09:06:20|596.51|594.51|596.17|594.17|596.51|594.51|596.17|594.17|16
1606295190000|2020-11-25 09:06:30|596.18|594.18|596.22|594.22|596.22|594.22|596.13|594.13|9
1606295200000|2020-11-25 09:06:40|596.23|594.23|596.1|594.1|596.23|594.23|596.1|594.1|5
1606295210000|2020-11-25 09:06:50|596.05|594.05|595.83|593.83|596.07|594.07|595.83|593.83|11
1606295220000|2020-11-25 09:07:00|595.85|593.85|595.73|593.73|595.88|593.88|595.73|593.73|8
1606295230000|2020-11-25 09:07:10|595.65|593.65|595.64|593.64|595.65|593.65|595.36|593.36|17
1606295240000|2020-11-25 09:07:20|595.72|593.72|595.78|593.78|595.78|593.78|595.72|593.72|8
1606295250000|2020-11-25 09:07:30|595.81|593.81|595.83|593.83|595.84|593.84|595.81|593.81|7
1606295260000|2020-11-25 09:07:40|595.85|593.85|595.86|593.86|595.86|593.86|595.85|593.85|2
1606295270000|2020-11-25 09:07:50|595.88|593.88|595.81|593.81|595.88|593.88|595.8|593.8|4
1606295280000|2020-11-25 09:08:00|595.74|593.74|595.55|593.55|595.74|593.74|595.49|593.49|17
1606295290000|2020-11-25 09:08:10|595.54|593.54|595.56|593.56|595.61|593.61|595.43|593.43|20
1606295300000|2020-11-25 09:08:20|595.51|593.51|595.63|593.63|595.63|593.63|595.5|593.5|15
1606295310000|2020-11-25 09:08:30|595.64|593.64|595.5|593.5|595.66|593.66|595.5|593.5|10
1606295320000|2020-11-25 09:08:40|595.54|593.54|595.78|593.78|595.8|593.8|595.54|593.54|12
1606295330000|2020-11-25 09:08:50|595.79|593.79|595.8|593.8|595.81|593.81|595.79|593.79|4
1606295340000|2020-11-25 09:09:00|595.81|593.81|595.83|593.83|595.83|593.83|595.81|593.81|3
1606295350000|2020-11-25 09:09:10|595.81|593.81|595.69|593.69|595.81|593.81|595.68|593.68|5
1606295360000|2020-11-25 09:09:20|595.7|593.7|595.7|593.7|595.7|593.7|595.7|593.7|1
1606295370000|2020-11-25 09:09:30|595.69|593.69|595.7|593.7|595.7|593.7|595.69|593.69|6
1606295380000|2020-11-25 09:09:40|595.69|593.69|595.71|593.71|595.71|593.71|595.69|593.69|25
1606295390000|2020-11-25 09:09:50|595.69|593.69|595.55|593.55|595.71|593.71|595.55|593.55|26
1606295400000|2020-11-25 09:10:00|595.56|593.56|595.62|593.62|595.62|593.62|595.5|593.5|21
1606295410000|2020-11-25 09:10:10|595.61|593.61|595.56|593.56|595.62|593.62|595.55|593.55|10
1606295420000|2020-11-25 09:10:20|595.55|593.55|595.55|593.55|595.55|593.55|595.54|593.54|3
1606295430000|2020-11-25 09:10:30|595.54|593.54|595.59|593.59|595.61|593.61|595.53|593.53|19
1606295440000|2020-11-25 09:10:40|595.61|593.61|595.74|593.74|595.74|593.74|595.61|593.61|7
1606295450000|2020-11-25 09:10:50|595.75|593.75|595.84|593.84|595.85|593.85|595.75|593.75|13
1606295460000|2020-11-25 09:11:00|595.87|593.87|595.96|593.96|596.02|594.02|595.87|593.87|10
1606295470000|2020-11-25 09:11:10|596.01|594.01|596.21|594.21|596.21|594.21|596.01|594.01|6
1606295480000|2020-11-25 09:11:20|596.27|594.27|596.29|594.29|596.3|594.3|596.27|594.27|6
1606295490000|2020-11-25 09:11:30|596.3|594.3|596.37|594.37|596.39|594.39|596.3|594.3|8
1606295500000|2020-11-25 09:11:40|596.38|594.38|596.38|594.38|596.39|594.39|596.38|594.38|5
1606295510000|2020-11-25 09:11:50|596.37|594.37|596.37|594.37|596.38|594.38|596.36|594.36|5
1606295520000|2020-11-25 09:12:00|596.38|594.38|596.03|594.03|596.38|594.38|596.02|594.02|12
1606295530000|2020-11-25 09:12:10|596.06|594.06|596.13|594.13|596.16|594.16|596.04|594.04|17
1606295540000|2020-11-25 09:12:20|596.15|594.15|596.13|594.13|596.15|594.15|596.13|594.13|3
1606295550000|2020-11-25 09:12:30|596.14|594.14|596.31|594.31|596.31|594.31|596.14|594.14|9
1606295560000|2020-11-25 09:12:40|596.32|594.32|596.34|594.34|596.34|594.34|596.3|594.3|7
1606295570000|2020-11-25 09:12:50|596.35|594.35|596.35|594.35|596.41|594.41|596.35|594.35|10
1606295580000|2020-11-25 09:13:00|596.32|594.32|596.36|594.36|596.36|594.36|596.32|594.32|8
1606295590000|2020-11-25 09:13:10|596.35|594.35|596.31|594.31|596.35|594.35|596.31|594.31|5
1606295610000|2020-11-25 09:13:30|596.3|594.3|596.24|594.24|596.3|594.3|596.24|594.24|3
1606295620000|2020-11-25 09:13:40|596.25|594.25|596.11|594.11|596.25|594.25|596.11|594.11|7
1606295630000|2020-11-25 09:13:50|596.1|594.1|596.03|594.03|596.15|594.15|595.98|593.98|12
1606295640000|2020-11-25 09:14:00|595.98|593.98|595.88|593.88|596.01|594.01|595.88|593.88|10
1606295650000|2020-11-25 09:14:10|595.92|593.92|595.93|593.93|595.96|593.96|595.76|593.76|14
1606295660000|2020-11-25 09:14:20|595.94|593.94|595.94|593.94|595.94|593.94|595.94|593.94|1
1606295670000|2020-11-25 09:14:30|595.95|593.95|595.96|593.96|595.96|593.96|595.95|593.95|2
1606295680000|2020-11-25 09:14:40|596.04|594.04|596.31|594.31|596.31|594.31|596.04|594.04|10
1606295690000|2020-11-25 09:14:50|596.29|594.29|596.29|594.29|596.29|594.29|596.29|594.29|1
1606295700000|2020-11-25 09:15:00|596.32|594.32|596.36|594.36|596.36|594.36|596.32|594.32|3
1606295710000|2020-11-25 09:15:10|596.37|594.37|596.38|594.38|596.4|594.4|596.37|594.37|7
1606295720000|2020-11-25 09:15:20|596.52|594.52|596.49|594.49|596.52|594.52|596.49|594.49|4
1606295730000|2020-11-25 09:15:30|596.51|594.51|596.52|594.52|596.52|594.52|596.47|594.47|8
1606295740000|2020-11-25 09:15:40|596.53|594.53|596.53|594.53|596.53|594.53|596.53|594.53|1
1606295750000|2020-11-25 09:15:50|596.54|594.54|596.54|594.54|596.54|594.54|596.54|594.54|1
1606295760000|2020-11-25 09:16:00|596.55|594.55|596.54|594.54|596.55|594.55|596.54|594.54|2
1606295770000|2020-11-25 09:16:10|596.5|594.5|596.47|594.47|596.5|594.5|596.47|594.47|7
1606295780000|2020-11-25 09:16:20|596.4|594.4|596.35|594.35|596.41|594.41|596.35|594.35|5
1606295800000|2020-11-25 09:16:40|596.36|594.36|596.38|594.38|596.38|594.38|596.35|594.35|6
1606295810000|2020-11-25 09:16:50|596.37|594.37|596.43|594.43|596.43|594.43|596.35|594.35|8
1606295820000|2020-11-25 09:17:00|596.44|594.44|596.49|594.49|596.49|594.49|596.44|594.44|5
1606295830000|2020-11-25 09:17:10|596.5|594.5|596.46|594.46|596.51|594.51|596.46|594.46|6
1606295840000|2020-11-25 09:17:20|596.49|594.49|596.61|594.61|596.61|594.61|596.49|594.49|6
1606295850000|2020-11-25 09:17:30|596.6|594.6|596.58|594.58|596.6|594.6|596.58|594.58|4
1606295860000|2020-11-25 09:17:40|596.59|594.59|596.58|594.58|596.59|594.59|596.58|594.58|2
1606295870000|2020-11-25 09:17:50|596.57|594.57|596.67|594.67|596.67|594.67|596.57|594.57|6
1606295880000|2020-11-25 09:18:00|596.66|594.66|596.84|594.84|596.84|594.84|596.66|594.66|15
1606295890000|2020-11-25 09:18:10|596.8|594.8|596.8|594.8|596.83|594.83|596.8|594.8|4
1606295920000|2020-11-25 09:18:40|596.81|594.81|596.79|594.79|596.81|594.81|596.79|594.79|3
1606295930000|2020-11-25 09:18:50|596.77|594.77|596.79|594.79|596.8|594.8|596.76|594.76|7
1606295940000|2020-11-25 09:19:00|596.8|594.8|596.8|594.8|596.8|594.8|596.8|594.8|1
1606295950000|2020-11-25 09:19:10|596.79|594.79|596.5|594.5|596.79|594.79|596.49|594.49|13
1606295960000|2020-11-25 09:19:20|596.47|594.47|596.45|594.45|596.47|594.47|596.45|594.45|2
1606295970000|2020-11-25 09:19:30|596.43|594.43|596.41|594.41|596.43|594.43|596.37|594.37|9
1606295980000|2020-11-25 09:19:40|596.42|594.42|596.63|594.63|596.64|594.64|596.41|594.41|16
1606295990000|2020-11-25 09:19:50|596.64|594.64|596.68|594.68|596.68|594.68|596.64|594.64|9
1606296000000|2020-11-25 09:20:00|596.67|594.67|596.68|594.68|596.68|594.68|596.67|594.67|2
1606296010000|2020-11-25 09:20:10|596.69|594.69|596.69|594.69|596.69|594.69|596.67|594.67|5
1606296020000|2020-11-25 09:20:20|596.78|594.78|596.73|594.73|596.78|594.78|596.73|594.73|3
1606296030000|2020-11-25 09:20:30|596.72|594.72|596.74|594.74|596.74|594.74|596.72|594.72|3
1606296060000|2020-11-25 09:21:00|596.7|594.7|596.58|594.58|596.7|594.7|596.58|594.58|5
1606296070000|2020-11-25 09:21:10|596.57|594.57|596.47|594.47|596.57|594.57|596.41|594.41|14
1606296080000|2020-11-25 09:21:20|596.44|594.44|596.45|594.45|596.45|594.45|596.44|594.44|2
1606296090000|2020-11-25 09:21:30|596.47|594.47|596.42|594.42|596.47|594.47|596.35|594.35|9
1606296100000|2020-11-25 09:21:40|596.43|594.43|596.44|594.44|596.44|594.44|596.42|594.42|4
1606296110000|2020-11-25 09:21:50|596.43|594.43|596.56|594.56|596.59|594.59|596.43|594.43|7
1606296120000|2020-11-25 09:22:00|596.55|594.55|596.67|594.67|596.67|594.67|596.54|594.54|13
1606296130000|2020-11-25 09:22:10|596.69|594.69|596.75|594.75|596.75|594.75|596.68|594.68|5
1606296140000|2020-11-25 09:22:20|596.76|594.76|597.09|595.09|597.11|595.11|596.76|594.76|23
1606296150000|2020-11-25 09:22:30|597.08|595.08|597.24|595.24|597.24|595.24|597.08|595.08|9
1606296160000|2020-11-25 09:22:40|597.2|595.2|597.22|595.22|597.22|595.22|597.19|595.19|3
1606296170000|2020-11-25 09:22:50|597.25|595.25|597.17|595.17|597.25|595.25|597.17|595.17|5
1606296180000|2020-11-25 09:23:00|597.19|595.19|597.29|595.29|597.29|595.29|597.19|595.19|6
1606296190000|2020-11-25 09:23:10|597.28|595.28|597.42|595.42|597.42|595.42|597.28|595.28|6
1606296200000|2020-11-25 09:23:20|597.43|595.43|597.75|595.75|597.83|595.83|597.43|595.43|14
1606296210000|2020-11-25 09:23:30|597.77|595.77|597.79|595.79|597.79|595.79|597.75|595.75|10
1606296220000|2020-11-25 09:23:40|597.8|595.8|597.81|595.81|597.81|595.81|597.8|595.8|2
1606296230000|2020-11-25 09:23:50|597.8|595.8|597.95|595.95|598.03|596.03|597.8|595.8|16
1606296240000|2020-11-25 09:24:00|597.87|595.87|597.98|595.98|597.99|595.99|597.76|595.76|20
1606296250000|2020-11-25 09:24:10|597.99|595.99|598.07|596.07|598.07|596.07|597.99|595.99|5
1606296260000|2020-11-25 09:24:20|598.08|596.08|598.16|596.16|598.19|596.19|598.08|596.08|5
1606296270000|2020-11-25 09:24:30|598.15|596.15|598.17|596.17|598.17|596.17|598.1|596.1|6
1606296280000|2020-11-25 09:24:40|598.16|596.16|598.11|596.11|598.16|596.16|598.11|596.11|4
1606296290000|2020-11-25 09:24:50|598.07|596.07|597.85|595.85|598.07|596.07|597.82|595.82|13
1606296300000|2020-11-25 09:25:00|597.86|595.86|597.63|595.63|597.86|595.86|597.63|595.63|12
1606296310000|2020-11-25 09:25:10|597.62|595.62|597.54|595.54|597.62|595.62|597.53|595.53|10
1606296320000|2020-11-25 09:25:20|597.5|595.5|597.43|595.43|597.52|595.52|597.43|595.43|14
1606296330000|2020-11-25 09:25:30|597.44|595.44|597.36|595.36|597.45|595.45|597.36|595.36|6
1606296340000|2020-11-25 09:25:40|597.38|595.38|597.42|595.42|597.45|595.45|597.37|595.37|8
1606296350000|2020-11-25 09:25:50|597.43|595.43|597.33|595.33|597.43|595.43|597.33|595.33|6
1606296360000|2020-11-25 09:26:00|597.31|595.31|597.37|595.37|597.38|595.38|597.14|595.14|9
1606296370000|2020-11-25 09:26:10|597.41|595.41|597.29|595.29|597.41|595.41|597.29|595.29|11
1606296380000|2020-11-25 09:26:20|597.27|595.27|597.3|595.3|597.32|595.32|597.27|595.27|6
1606296390000|2020-11-25 09:26:30|597.29|595.29|597.18|595.18|597.29|595.29|597.18|595.18|9
1606296400000|2020-11-25 09:26:40|597.19|595.19|597.11|595.11|597.19|595.19|597.1|595.1|6
1606296410000|2020-11-25 09:26:50|597.12|595.12|597.14|595.14|597.14|595.14|597.12|595.12|6
1606296420000|2020-11-25 09:27:00|597.15|595.15|597.33|595.33|597.34|595.34|597.15|595.15|12
1606296430000|2020-11-25 09:27:10|597.34|595.34|597.3|595.3|597.34|595.34|597.3|595.3|5
1606296440000|2020-11-25 09:27:20|597.29|595.29|597.29|595.29|597.3|595.3|597.29|595.29|3
1606296450000|2020-11-25 09:27:30|597.28|595.28|597.11|595.11|597.28|595.28|597.11|595.11|9
1606296460000|2020-11-25 09:27:40|597.15|595.15|597.15|595.15|597.15|595.15|597.11|595.11|3
1606296470000|2020-11-25 09:27:50|597.14|595.14|597.14|595.14|597.15|595.15|597.1|595.1|8
1606296480000|2020-11-25 09:28:00|597.13|595.13|596.96|594.96|597.13|595.13|596.95|594.95|12
1606296490000|2020-11-25 09:28:10|596.94|594.94|597.05|595.05|597.05|595.05|596.94|594.94|9
1606296500000|2020-11-25 09:28:20|597.08|595.08|597.03|595.03|597.1|595.1|597.02|595.02|8
1606296510000|2020-11-25 09:28:30|597.04|595.04|596.91|594.91|597.04|595.04|596.91|594.91|7
1606296520000|2020-11-25 09:28:40|596.92|594.92|597|595|597|595|596.92|594.92|7
1606296530000|2020-11-25 09:28:50|596.99|594.99|597.03|595.03|597.03|595.03|596.99|594.99|5
1606296540000|2020-11-25 09:29:00|597.04|595.04|597.04|595.04|597.06|595.06|597.04|595.04|5
1606296550000|2020-11-25 09:29:10|597.03|595.03|597.05|595.05|597.05|595.05|597.02|595.02|9
1606296560000|2020-11-25 09:29:20|597.06|595.06|597.05|595.05|597.06|595.06|597.05|595.05|2
1606296570000|2020-11-25 09:29:30|597.06|595.06|597.04|595.04|597.06|595.06|597.04|595.04|2
1606296580000|2020-11-25 09:29:40|596.98|594.98|596.83|594.83|596.98|594.98|596.83|594.83|12
1606296590000|2020-11-25 09:29:50|596.82|594.82|596.81|594.81|596.83|594.83|596.81|594.81|6
1606296600000|2020-11-25 09:30:00|596.79|594.79|596.77|594.77|596.8|594.8|596.77|594.77|4
1606296610000|2020-11-25 09:30:10|596.76|594.76|596.77|594.77|596.77|594.77|596.76|594.76|6
1606296620000|2020-11-25 09:30:20|596.76|594.76|596.77|594.77|596.77|594.77|596.76|594.76|2
1606296640000|2020-11-25 09:30:40|596.76|594.76|596.74|594.74|596.76|594.76|596.74|594.74|3
1606296650000|2020-11-25 09:30:50|596.75|594.75|596.9|594.9|596.92|594.92|596.75|594.75|10
1606296660000|2020-11-25 09:31:00|596.91|594.91|596.91|594.91|596.91|594.91|596.91|594.91|1
1606296670000|2020-11-25 09:31:10|596.89|594.89|596.9|594.9|596.9|594.9|596.88|594.88|3
1606296680000|2020-11-25 09:31:20|596.89|594.89|596.9|594.9|596.91|594.91|596.89|594.89|4
1606296710000|2020-11-25 09:31:50|596.96|594.96|597.14|595.14|597.14|595.14|596.96|594.96|11
1606296720000|2020-11-25 09:32:00|597.15|595.15|597.18|595.18|597.2|595.2|597.12|595.12|9
1606296730000|2020-11-25 09:32:10|597.12|595.12|597.17|595.17|597.17|595.17|597.12|595.12|4
1606296740000|2020-11-25 09:32:20|597.18|595.18|597.06|595.06|597.19|595.19|597.05|595.05|9
1606296750000|2020-11-25 09:32:30|597.08|595.08|597.2|595.2|597.2|595.2|597.08|595.08|8
1606296760000|2020-11-25 09:32:40|597.19|595.19|597.17|595.17|597.19|595.19|597.17|595.17|2
1606296770000|2020-11-25 09:32:50|597.16|595.16|597.17|595.17|597.17|595.17|597.16|595.16|2
1606296780000|2020-11-25 09:33:00|597.16|595.16|597.11|595.11|597.16|595.16|597.07|595.07|7
1606296790000|2020-11-25 09:33:10|597.07|595.07|596.94|594.94|597.08|595.08|596.94|594.94|9
1606296800000|2020-11-25 09:33:20|596.95|594.95|597.03|595.03|597.03|595.03|596.95|594.95|8
1606296810000|2020-11-25 09:33:30|597.02|595.02|596.92|594.92|597.02|595.02|596.92|594.92|6
1606296820000|2020-11-25 09:33:40|596.93|594.93|596.97|594.97|596.97|594.97|596.93|594.93|3
1606296830000|2020-11-25 09:33:50|596.98|594.98|596.96|594.96|596.98|594.98|596.95|594.95|4
1606296840000|2020-11-25 09:34:00|596.91|594.91|596.91|594.91|596.91|594.91|596.91|594.91|1
1606296850000|2020-11-25 09:34:10|596.92|594.92|596.92|594.92|596.93|594.93|596.91|594.91|4
1606296860000|2020-11-25 09:34:20|596.93|594.93|596.94|594.94|596.97|594.97|596.93|594.93|5
1606296870000|2020-11-25 09:34:30|596.95|594.95|596.92|594.92|596.95|594.95|596.92|594.92|5
1606296880000|2020-11-25 09:34:40|596.93|594.93|596.91|594.91|596.93|594.93|596.88|594.88|8
1606296890000|2020-11-25 09:34:50|596.88|594.88|596.9|594.9|596.9|594.9|596.88|594.88|3
1606296900000|2020-11-25 09:35:00|596.88|594.88|596.75|594.75|596.94|594.94|596.75|594.75|8
1606296910000|2020-11-25 09:35:10|596.74|594.74|596.82|594.82|596.82|594.82|596.73|594.73|6
1606296920000|2020-11-25 09:35:20|596.54|594.54|596.62|594.62|596.62|594.62|596.48|594.48|12
1606296930000|2020-11-25 09:35:30|596.55|594.55|596.58|594.58|596.58|594.58|596.5|594.5|4
1606296940000|2020-11-25 09:35:40|596.59|594.59|596.59|594.59|596.59|594.59|596.59|594.59|1
1606296950000|2020-11-25 09:35:50|596.55|594.55|596.3|594.3|596.55|594.55|596.3|594.3|4
1606296960000|2020-11-25 09:36:00|596.29|594.29|596.23|594.23|596.49|594.49|596.23|594.23|6
1606296970000|2020-11-25 09:36:10|596.22|594.22|596.15|594.15|596.22|594.22|596.11|594.11|8
1606296980000|2020-11-25 09:36:20|596.16|594.16|596.13|594.13|596.28|594.28|596.11|594.11|9
1606296990000|2020-11-25 09:36:30|596.17|594.17|596.06|594.06|596.19|594.19|596.06|594.06|10
1606297000000|2020-11-25 09:36:40|596.11|594.11|596.05|594.05|596.11|594.11|596.01|594.01|7
1606297010000|2020-11-25 09:36:50|595.98|593.98|595.95|593.95|595.98|593.98|595.93|593.93|6
1606297020000|2020-11-25 09:37:00|595.96|593.96|595.97|593.97|595.97|593.97|595.92|593.92|11
1606297030000|2020-11-25 09:37:10|595.94|593.94|595.98|593.98|595.98|593.98|595.91|593.91|4
1606297040000|2020-11-25 09:37:20|596|594|595.98|593.98|596.02|594.02|595.98|593.98|3
1606297050000|2020-11-25 09:37:30|596.01|594.01|596.12|594.12|596.12|594.12|596.01|594.01|2
1606297060000|2020-11-25 09:37:40|596.09|594.09|596.15|594.15|596.65|594.65|596.03|594.03|12
1606297070000|2020-11-25 09:37:50|596.17|594.17|596.33|594.33|596.33|594.33|596.14|594.14|5
1606297080000|2020-11-25 09:38:00|596.52|594.52|596.45|594.45|596.57|594.57|596.42|594.42|11
1606297090000|2020-11-25 09:38:10|596.46|594.46|596.44|594.44|596.48|594.48|596.38|594.38|8
1606297100000|2020-11-25 09:38:20|596.37|594.37|596.33|594.33|596.4|594.4|596.31|594.31|7
1606297110000|2020-11-25 09:38:30|596.31|594.31|596.2|594.2|596.46|594.46|596.18|594.18|14
1606297120000|2020-11-25 09:38:40|596.18|594.18|596.09|594.09|596.18|594.18|596.09|594.09|9
1606297140000|2020-11-25 09:39:00|596.08|594.08|596.02|594.02|596.08|594.08|596.02|594.02|2
1606297150000|2020-11-25 09:39:10|596.05|594.05|595.71|593.71|596.05|594.05|595.71|593.71|3
1606297160000|2020-11-25 09:39:20|595.7|593.7|595.48|593.48|595.7|593.7|595.44|593.44|12
1606297170000|2020-11-25 09:39:30|595.5|593.5|595.51|593.51|595.54|593.54|595.5|593.5|4
1606297180000|2020-11-25 09:39:40|595.49|593.49|595.51|593.51|595.51|593.51|595.49|593.49|2
1606297190000|2020-11-25 09:39:50|595.56|593.56|595.56|593.56|595.58|593.58|595.56|593.56|3
1606297200000|2020-11-25 09:40:00|595.55|593.55|595.48|593.48|595.59|593.59|595.48|593.48|7
1606297210000|2020-11-25 09:40:10|595.6|593.6|595.78|593.78|595.8|593.8|595.54|593.54|14
1606297220000|2020-11-25 09:40:20|595.8|593.8|595.74|593.74|595.82|593.82|595.74|593.74|10
1606297230000|2020-11-25 09:40:30|595.75|593.75|595.95|593.95|595.95|593.95|595.75|593.75|11
1606297240000|2020-11-25 09:40:40|595.9|593.9|595.92|593.92|595.92|593.92|595.9|593.9|4
1606297250000|2020-11-25 09:40:50|595.89|593.89|595.93|593.93|595.93|593.93|595.89|593.89|3
1606297260000|2020-11-25 09:41:00|595.98|593.98|596.15|594.15|596.15|594.15|595.98|593.98|7
1606297270000|2020-11-25 09:41:10|596.08|594.08|596.16|594.16|596.16|594.16|596.08|594.08|9
1606297280000|2020-11-25 09:41:20|596.17|594.17|596.42|594.42|596.42|594.42|596.17|594.17|8
1606297290000|2020-11-25 09:41:30|596.43|594.43|596.42|594.42|596.45|594.45|596.42|594.42|4
1606297300000|2020-11-25 09:41:40|596.4|594.4|596.47|594.47|596.47|594.47|596.4|594.4|2
1606297310000|2020-11-25 09:41:50|596.5|594.5|596.49|594.49|596.5|594.5|596.49|594.49|2
1606297320000|2020-11-25 09:42:00|596.5|594.5|596.5|594.5|596.5|594.5|596.5|594.5|1
1606297330000|2020-11-25 09:42:10|596.6|594.6|596.62|594.62|596.62|594.62|596.6|594.6|3
1606297340000|2020-11-25 09:42:20|596.64|594.64|596.67|594.67|596.67|594.67|596.64|594.64|3
1606297350000|2020-11-25 09:42:30|596.72|594.72|596.79|594.79|596.79|594.79|596.72|594.72|6
1606297360000|2020-11-25 09:42:40|596.78|594.78|596.9|594.9|596.9|594.9|596.77|594.77|17
1606297380000|2020-11-25 09:43:00|596.85|594.85|596.58|594.58|596.88|594.88|596.58|594.58|11
1606297390000|2020-11-25 09:43:10|596.59|594.59|596.77|594.77|596.78|594.78|596.59|594.59|13
1606297400000|2020-11-25 09:43:20|596.78|594.78|596.8|594.8|596.81|594.81|596.77|594.77|12
1606297410000|2020-11-25 09:43:30|596.81|594.81|596.78|594.78|596.82|594.82|596.77|594.77|16
1606297420000|2020-11-25 09:43:40|596.75|594.75|596.73|594.73|596.76|594.76|596.73|594.73|5
1606297430000|2020-11-25 09:43:50|596.74|594.74|596.73|594.73|596.84|594.84|596.73|594.73|9
1606297440000|2020-11-25 09:44:00|596.64|594.64|596.53|594.53|596.68|594.68|596.53|594.53|13
1606297450000|2020-11-25 09:44:10|596.57|594.57|596.53|594.53|596.58|594.58|596.51|594.51|15
1606297460000|2020-11-25 09:44:20|596.47|594.47|596.39|594.39|596.47|594.47|596.35|594.35|8
1606297480000|2020-11-25 09:44:40|596.43|594.43|596.6|594.6|596.6|594.6|596.39|594.39|8
1606297490000|2020-11-25 09:44:50|596.57|594.57|596.53|594.53|596.6|594.6|596.53|594.53|8
1606297500000|2020-11-25 09:45:00|596.59|594.59|596.31|594.31|596.63|594.63|596.17|594.17|16
1606297510000|2020-11-25 09:45:10|596.29|594.29|596.41|594.41|596.41|594.41|596.12|594.12|15
1606297520000|2020-11-25 09:45:20|596.38|594.38|596.09|594.09|596.46|594.46|596.05|594.05|15
1606297530000|2020-11-25 09:45:30|596.04|594.04|595.98|593.98|596.23|594.23|595.88|593.88|15
1606297540000|2020-11-25 09:45:40|595.96|593.96|595.96|593.96|595.96|593.96|595.96|593.96|1
1606297550000|2020-11-25 09:45:50|595.91|593.91|595.59|593.59|595.94|593.94|595.57|593.57|14
1606297560000|2020-11-25 09:46:00|595.65|593.65|595.57|593.57|595.69|593.69|595.53|593.53|19
1606297570000|2020-11-25 09:46:10|595.48|593.48|595.45|593.45|595.48|593.48|595.45|593.45|3
1606297580000|2020-11-25 09:46:20|595.48|593.48|595.45|593.45|595.48|593.48|595.45|593.45|3
1606297590000|2020-11-25 09:46:30|595.47|593.47|595.43|593.43|595.51|593.51|595.43|593.43|3
1606297600000|2020-11-25 09:46:40|595.45|593.45|595.5|593.5|595.5|593.5|595.45|593.45|4
1606297610000|2020-11-25 09:46:50|595.48|593.48|595.42|593.42|595.56|593.56|595.42|593.42|15
1606297630000|2020-11-25 09:47:10|595.41|593.41|595.38|593.38|595.43|593.43|595.38|593.38|3
1606297640000|2020-11-25 09:47:20|595.34|593.34|595.33|593.33|595.38|593.38|595.29|593.29|8
1606297650000|2020-11-25 09:47:30|595.37|593.37|595.37|593.37|595.37|593.37|595.37|593.37|1
1606297660000|2020-11-25 09:47:40|595.39|593.39|595.44|593.44|595.45|593.45|595.39|593.39|5
1606297670000|2020-11-25 09:47:50|595.43|593.43|595.62|593.62|595.62|593.62|595.43|593.43|10
1606297680000|2020-11-25 09:48:00|595.63|593.63|595.6|593.6|595.69|593.69|595.6|593.6|7
1606297690000|2020-11-25 09:48:10|595.57|593.57|595.48|593.48|595.6|593.6|595.44|593.44|9
1606297700000|2020-11-25 09:48:20|595.47|593.47|595.48|593.48|595.48|593.48|595.46|593.46|3
1606297710000|2020-11-25 09:48:30|595.52|593.52|595.55|593.55|595.55|593.55|595.45|593.45|9
1606297730000|2020-11-25 09:48:50|595.48|593.48|595.39|593.39|595.48|593.48|595.39|593.39|6
1606297740000|2020-11-25 09:49:00|595.38|593.38|595.31|593.31|595.5|593.5|595.31|593.31|9
1606297750000|2020-11-25 09:49:10|595.3|593.3|595.3|593.3|595.3|593.3|595.3|593.3|1
1606297760000|2020-11-25 09:49:20|595.45|593.45|595.18|593.18|595.45|593.45|595.18|593.18|4
1606297770000|2020-11-25 09:49:30|595.15|593.15|595.16|593.16|595.16|593.16|595.15|593.15|2
1606297780000|2020-11-25 09:49:40|595.27|593.27|595.08|593.08|595.32|593.32|595.08|593.08|8
1606297790000|2020-11-25 09:49:50|595.09|593.09|595.33|593.33|595.33|593.33|595.06|593.06|8
1606297800000|2020-11-25 09:50:00|595.34|593.34|595.3|593.3|595.37|593.37|595.25|593.25|5
1606297810000|2020-11-25 09:50:10|595.32|593.32|595.3|593.3|595.32|593.32|595.3|593.3|5
1606297820000|2020-11-25 09:50:20|595.29|593.29|595.5|593.5|595.52|593.52|595.29|593.29|10
1606297830000|2020-11-25 09:50:30|595.51|593.51|595.73|593.73|595.73|593.73|595.51|593.51|7
1606297840000|2020-11-25 09:50:40|595.8|593.8|595.85|593.85|595.85|593.85|595.8|593.8|3
1606297850000|2020-11-25 09:50:50|595.89|593.89|595.98|593.98|595.99|593.99|595.88|593.88|12
1606297860000|2020-11-25 09:51:00|595.99|593.99|596.22|594.22|596.24|594.24|595.99|593.99|10
1606297870000|2020-11-25 09:51:10|596.21|594.21|596.26|594.26|596.26|594.26|596.15|594.15|8
1606297890000|2020-11-25 09:51:30|596.36|594.36|596.56|594.56|596.56|594.56|596.35|594.35|4
1606297900000|2020-11-25 09:51:40|596.57|594.57|596.67|594.67|596.67|594.67|596.56|594.56|9
1606297910000|2020-11-25 09:51:50|596.69|594.69|596.76|594.76|596.8|594.8|596.69|594.69|12
1606297920000|2020-11-25 09:52:00|596.72|594.72|596.72|594.72|596.72|594.72|596.7|594.7|5
1606297930000|2020-11-25 09:52:10|596.71|594.71|596.71|594.71|596.72|594.72|596.71|594.71|3
1606297940000|2020-11-25 09:52:20|596.72|594.72|596.71|594.71|596.72|594.72|596.71|594.71|2
1606297950000|2020-11-25 09:52:30|596.68|594.68|596.61|594.61|596.68|594.68|596.61|594.61|6
1606297960000|2020-11-25 09:52:40|596.6|594.6|596.7|594.7|596.73|594.73|596.6|594.6|10
1606297970000|2020-11-25 09:52:50|596.8|594.8|596.78|594.78|596.81|594.81|596.78|594.78|8
1606297980000|2020-11-25 09:53:00|596.77|594.77|596.78|594.78|596.78|594.78|596.77|594.77|2
1606297990000|2020-11-25 09:53:10|596.8|594.8|596.8|594.8|596.8|594.8|596.8|594.8|1
1606298000000|2020-11-25 09:53:20|596.79|594.79|596.79|594.79|596.79|594.79|596.79|594.79|1
1606298010000|2020-11-25 09:53:30|596.81|594.81|596.81|594.81|596.81|594.81|596.81|594.81|1
1606298020000|2020-11-25 09:53:40|596.85|594.85|596.93|594.93|596.93|594.93|596.85|594.85|7
1606298030000|2020-11-25 09:53:50|596.94|594.94|596.94|594.94|596.97|594.97|596.94|594.94|6
1606298040000|2020-11-25 09:54:00|597|595|596.68|594.68|597|595|596.62|594.62|8
1606298050000|2020-11-25 09:54:10|596.7|594.7|596.73|594.73|596.74|594.74|596.52|594.52|8
1606298060000|2020-11-25 09:54:20|596.57|594.57|596.71|594.71|596.71|594.71|596.56|594.56|3
1606298070000|2020-11-25 09:54:30|596.7|594.7|596.74|594.74|596.77|594.77|596.7|594.7|4
1606298090000|2020-11-25 09:54:50|596.57|594.57|596.59|594.59|596.59|594.59|596.55|594.55|10
1606298100000|2020-11-25 09:55:00|596.52|594.52|596.52|594.52|596.59|594.59|596.51|594.51|5
1606298110000|2020-11-25 09:55:10|596.51|594.51|596.03|594.03|596.55|594.55|596.03|594.03|6
1606298120000|2020-11-25 09:55:20|596.02|594.02|596.05|594.05|596.05|594.05|596|594|5
1606298130000|2020-11-25 09:55:30|596.07|594.07|596.07|594.07|596.07|594.07|596.03|594.03|3
1606298140000|2020-11-25 09:55:40|596.05|594.05|596.22|594.22|596.23|594.23|596.05|594.05|8
1606298150000|2020-11-25 09:55:50|596.23|594.23|596.24|594.24|596.33|594.33|596.23|594.23|8
1606298160000|2020-11-25 09:56:00|596.26|594.26|596.28|594.28|596.29|594.29|596.26|594.26|6
1606298180000|2020-11-25 09:56:20|596.27|594.27|596.37|594.37|596.37|594.37|596.25|594.25|8
1606298190000|2020-11-25 09:56:30|596.41|594.41|596.45|594.45|596.46|594.46|596.41|594.41|5
1606298200000|2020-11-25 09:56:40|596.43|594.43|596.4|594.4|596.43|594.43|596.4|594.4|5
1606298210000|2020-11-25 09:56:50|596.39|594.39|596.32|594.32|596.39|594.39|596.32|594.32|7
1606298220000|2020-11-25 09:57:00|596.35|594.35|596.24|594.24|596.35|594.35|596.24|594.24|10
1606298230000|2020-11-25 09:57:10|596.28|594.28|596.28|594.28|596.31|594.31|596.28|594.28|5
1606298240000|2020-11-25 09:57:20|596.31|594.31|596.25|594.25|596.31|594.31|596.25|594.25|8
1606298250000|2020-11-25 09:57:30|596.23|594.23|596.26|594.26|596.26|594.26|596.23|594.23|3
1606298260000|2020-11-25 09:57:40|596.24|594.24|596.26|594.26|596.26|594.26|596.24|594.24|2
1606298280000|2020-11-25 09:58:00|596.3|594.3|596.33|594.33|596.36|594.36|596.3|594.3|6
1606298300000|2020-11-25 09:58:20|596.34|594.34|596.61|594.61|596.62|594.62|596.34|594.34|15
1606298310000|2020-11-25 09:58:30|596.62|594.62|596.65|594.65|596.65|594.65|596.62|594.62|3
1606298320000|2020-11-25 09:58:40|596.64|594.64|596.49|594.49|596.66|594.66|596.48|594.48|11
1606298330000|2020-11-25 09:58:50|596.48|594.48|596.48|594.48|596.48|594.48|596.48|594.48|1
1606298340000|2020-11-25 09:59:00|596.43|594.43|596.37|594.37|596.44|594.44|596.34|594.34|8
1606298350000|2020-11-25 09:59:10|596.38|594.38|596.36|594.36|596.42|594.42|596.36|594.36|10
1606298360000|2020-11-25 09:59:20|596.39|594.39|596.45|594.45|596.45|594.45|596.39|594.39|5
1606298370000|2020-11-25 09:59:30|596.44|594.44|596.8|594.8|596.84|594.84|596.44|594.44|19
1606298380000|2020-11-25 09:59:40|596.79|594.79|596.81|594.81|596.81|594.81|596.79|594.79|5
1606298400000|2020-11-25 10:00:00|596.8|594.8|596.71|594.71|596.8|594.8|596.7|594.7|7
1606298410000|2020-11-25 10:00:10|596.72|594.72|596.82|594.82|596.82|594.82|596.72|594.72|7
1606298420000|2020-11-25 10:00:20|596.83|594.83|596.83|594.83|596.83|594.83|596.83|594.83|1
1606298430000|2020-11-25 10:00:30|596.84|594.84|596.93|594.93|596.93|594.93|596.84|594.84|8
1606298440000|2020-11-25 10:00:40|597.01|595.01|597.1|595.1|597.1|595.1|597.01|595.01|2
1606298450000|2020-11-25 10:00:50|597.08|595.08|597.09|595.09|597.1|595.1|597.07|595.07|6
1606298460000|2020-11-25 10:01:00|597.16|595.16|597.39|595.39|597.39|595.39|597.16|595.16|12
1606298470000|2020-11-25 10:01:10|597.4|595.4|597.62|595.62|597.62|595.62|597.4|595.4|15
1606298480000|2020-11-25 10:01:20|597.63|595.63|597.77|595.77|597.77|595.77|597.62|595.62|14
1606298490000|2020-11-25 10:01:30|597.73|595.73|597.74|595.74|597.79|595.79|597.65|595.65|16
1606298500000|2020-11-25 10:01:40|597.73|595.73|598.08|596.08|598.08|596.08|597.72|595.72|16
1606298510000|2020-11-25 10:01:50|598.09|596.09|598.34|596.34|598.34|596.34|598.09|596.09|10
1606298520000|2020-11-25 10:02:00|598.36|596.36|598.43|596.43|598.43|596.43|598.36|596.36|4
1606298530000|2020-11-25 10:02:10|598.44|596.44|598.27|596.27|598.44|596.44|598.27|596.27|14
1606298540000|2020-11-25 10:02:20|598.28|596.28|598.26|596.26|598.28|596.28|598.25|596.25|4
1606298550000|2020-11-25 10:02:30|598.25|596.25|598.13|596.13|598.25|596.25|598.1|596.1|10
1606298560000|2020-11-25 10:02:40|598.14|596.14|598.29|596.29|598.29|596.29|598.14|596.14|10
1606298570000|2020-11-25 10:02:50|598.3|596.3|598.43|596.43|598.44|596.44|598.3|596.3|13
1606298580000|2020-11-25 10:03:00|598.45|596.45|598.74|596.74|598.74|596.74|598.45|596.45|14
1606298590000|2020-11-25 10:03:10|598.75|596.75|598.84|596.84|598.85|596.85|598.72|596.72|11
1606298600000|2020-11-25 10:03:20|598.86|596.86|599.1|597.1|599.1|597.1|598.86|596.86|7
1606298610000|2020-11-25 10:03:30|599.11|597.11|599.12|597.12|599.12|597.12|599.09|597.09|6
1606298620000|2020-11-25 10:03:40|599.1|597.1|599.05|597.05|599.1|597.1|599.05|597.05|7
1606298630000|2020-11-25 10:03:50|599.04|597.04|599.07|597.07|599.08|597.08|599.04|597.04|8
1606298640000|2020-11-25 10:04:00|599.04|597.04|599.07|597.07|599.07|597.07|599.04|597.04|4
1606298650000|2020-11-25 10:04:10|599.02|597.02|599.26|597.26|599.28|597.28|599.02|597.02|16
1606298660000|2020-11-25 10:04:20|599.24|597.24|599|597|599.24|597.24|598.94|596.94|14
1606298670000|2020-11-25 10:04:30|599.01|597.01|599.16|597.16|599.19|597.19|599.01|597.01|16
1606298680000|2020-11-25 10:04:40|599.15|597.15|599.19|597.19|599.36|597.36|599.15|597.15|15
1606298690000|2020-11-25 10:04:50|599.18|597.18|599.2|597.2|599.23|597.23|599.07|597.07|15
1606298700000|2020-11-25 10:05:00|599.21|597.21|599.2|597.2|599.24|597.24|599.2|597.2|7
1606298710000|2020-11-25 10:05:10|599.17|597.17|599.39|597.39|599.39|597.39|599.17|597.17|18
1606298720000|2020-11-25 10:05:20|599.38|597.38|599.26|597.26|599.38|597.38|599.26|597.26|13
1606298730000|2020-11-25 10:05:30|599.27|597.27|599.15|597.15|599.27|597.27|599.09|597.09|13
1606298740000|2020-11-25 10:05:40|599.23|597.23|599.2|597.2|599.4|597.4|599.19|597.19|14
1606298750000|2020-11-25 10:05:50|599.19|597.19|599.01|597.01|599.19|597.19|599.01|597.01|11
1606298760000|2020-11-25 10:06:00|599.04|597.04|599.22|597.22|599.23|597.23|598.94|596.94|18
1606298770000|2020-11-25 10:06:10|599.23|597.23|599.12|597.12|599.24|597.24|599.12|597.12|10
1606298780000|2020-11-25 10:06:20|599.11|597.11|599.06|597.06|599.12|597.12|599.06|597.06|9
1606298790000|2020-11-25 10:06:30|598.98|596.98|598.85|596.85|599.06|597.06|598.84|596.84|11
1606298800000|2020-11-25 10:06:40|598.84|596.84|598.61|596.61|598.84|596.84|598.59|596.59|15
1606298810000|2020-11-25 10:06:50|598.62|596.62|598.91|596.91|598.91|596.91|598.62|596.62|19
1606298820000|2020-11-25 10:07:00|598.9|596.9|598.95|596.95|598.95|596.95|598.87|596.87|11
1606298830000|2020-11-25 10:07:10|598.97|596.97|599.32|597.32|599.36|597.36|598.93|596.93|23
1606298840000|2020-11-25 10:07:20|599.34|597.34|599.23|597.23|599.36|597.36|599.23|597.23|12
1606298850000|2020-11-25 10:07:30|599.31|597.31|599.22|597.22|599.35|597.35|599.21|597.21|15
1606298860000|2020-11-25 10:07:40|599.23|597.23|599.42|597.42|599.42|597.42|599.23|597.23|14
1606298870000|2020-11-25 10:07:50|599.43|597.43|599.28|597.28|599.46|597.46|599.26|597.26|12
1606298880000|2020-11-25 10:08:00|599.3|597.3|599.29|597.29|599.3|597.3|599.23|597.23|9
1606298890000|2020-11-25 10:08:10|599.28|597.28|599.25|597.25|599.29|597.29|599.25|597.25|7
1606298900000|2020-11-25 10:08:20|599.26|597.26|599.26|597.26|599.26|597.26|599.26|597.26|1
1606298910000|2020-11-25 10:08:30|599.25|597.25|599.18|597.18|599.25|597.25|599.15|597.15|11
1606298920000|2020-11-25 10:08:40|599.14|597.14|599.12|597.12|599.14|597.14|599.12|597.12|7
1606298930000|2020-11-25 10:08:50|599.14|597.14|598.92|596.92|599.14|597.14|598.91|596.91|9
1606298940000|2020-11-25 10:09:00|598.94|596.94|598.76|596.76|598.94|596.94|598.73|596.73|12
1606298950000|2020-11-25 10:09:10|598.77|596.77|598.89|596.89|598.9|596.9|598.77|596.77|7
1606298960000|2020-11-25 10:09:20|598.88|596.88|598.88|596.88|598.91|596.91|598.82|596.82|12
1606298970000|2020-11-25 10:09:30|598.87|596.87|598.83|596.83|598.87|596.87|598.83|596.83|3
1606298980000|2020-11-25 10:09:40|598.86|596.86|598.87|596.87|598.87|596.87|598.86|596.86|2
1606298990000|2020-11-25 10:09:50|598.86|596.86|598.88|596.88|598.88|596.88|598.86|596.86|5
1606299000000|2020-11-25 10:10:00|598.89|596.89|599.31|597.31|599.33|597.33|598.89|596.89|19
1606299010000|2020-11-25 10:10:10|599.32|597.32|599.39|597.39|599.4|597.4|599.29|597.29|11
1606299020000|2020-11-25 10:10:20|599.4|597.4|599.61|597.61|599.62|597.62|599.39|597.39|15
1606299030000|2020-11-25 10:10:30|599.62|597.62|599.68|597.68|599.7|597.7|599.6|597.6|13
1606299040000|2020-11-25 10:10:40|599.64|597.64|599.62|597.62|599.66|597.66|599.62|597.62|6
1606299050000|2020-11-25 10:10:50|599.63|597.63|599.86|597.86|599.93|597.93|599.63|597.63|15
1606299060000|2020-11-25 10:11:00|599.87|597.87|599.5|597.5|599.88|597.88|599.5|597.5|17
1606299070000|2020-11-25 10:11:10|599.48|597.48|599.46|597.46|599.52|597.52|599.45|597.45|14
1606299080000|2020-11-25 10:11:20|599.43|597.43|599.45|597.45|599.52|597.52|599.43|597.43|13
1606299090000|2020-11-25 10:11:30|599.42|597.42|599.45|597.45|599.5|597.5|599.42|597.42|14
1606299100000|2020-11-25 10:11:40|599.46|597.46|599.52|597.52|599.58|597.58|599.46|597.46|16
1606299110000|2020-11-25 10:11:50|599.53|597.53|599.56|597.56|599.56|597.56|599.47|597.47|16
1606299120000|2020-11-25 10:12:00|599.55|597.55|599.5|597.5|599.55|597.55|599.5|597.5|8
1606299130000|2020-11-25 10:12:10|599.48|597.48|599.25|597.25|599.52|597.52|599.21|597.21|18
1606299140000|2020-11-25 10:12:20|599.27|597.27|599.31|597.31|599.31|597.31|599.25|597.25|7
1606299150000|2020-11-25 10:12:30|599.32|597.32|599.33|597.33|599.34|597.34|599.27|597.27|6
1606299160000|2020-11-25 10:12:40|599.32|597.32|599.25|597.25|599.32|597.32|599.22|597.22|10
1606299170000|2020-11-25 10:12:50|599.27|597.27|599.26|597.26|599.38|597.38|599.19|597.19|16
1606299180000|2020-11-25 10:13:00|599.27|597.27|599.32|597.32|599.34|597.34|599.27|597.27|4
1606299190000|2020-11-25 10:13:10|599.33|597.33|599.28|597.28|599.37|597.37|599.28|597.28|13
1606299200000|2020-11-25 10:13:20|599.26|597.26|599.23|597.23|599.26|597.26|599.19|597.19|11
1606299210000|2020-11-25 10:13:30|599.24|597.24|599.22|597.22|599.25|597.25|599.19|597.19|12
1606299220000|2020-11-25 10:13:40|599.24|597.24|599.33|597.33|599.33|597.33|599.07|597.07|13
1606299230000|2020-11-25 10:13:50|599.39|597.39|599.44|597.44|599.51|597.51|599.37|597.37|16
1606299240000|2020-11-25 10:14:00|599.43|597.43|599.57|597.57|599.57|597.57|599.39|597.39|7
1606299250000|2020-11-25 10:14:10|599.61|597.61|599.7|597.7|599.73|597.73|599.61|597.61|12
1606299260000|2020-11-25 10:14:20|599.71|597.71|599.62|597.62|599.71|597.71|599.62|597.62|10
1606299270000|2020-11-25 10:14:30|599.63|597.63|599.53|597.53|599.63|597.63|599.52|597.52|9
1606299280000|2020-11-25 10:14:40|599.56|597.56|599.71|597.71|599.71|597.71|599.56|597.56|6
1606299290000|2020-11-25 10:14:50|599.72|597.72|599.96|597.96|600.02|598.02|599.72|597.72|18
1606299300000|2020-11-25 10:15:00|599.99|597.99|600.05|598.05|600.1|598.1|599.98|597.98|14
1606299310000|2020-11-25 10:15:10|600.04|598.04|600.07|598.07|600.07|598.07|600.04|598.04|7
1606299320000|2020-11-25 10:15:20|600.05|598.05|600.03|598.03|600.07|598.07|600.03|598.03|7
1606299330000|2020-11-25 10:15:30|600.02|598.02|599.88|597.88|600.02|598.02|599.88|597.88|8
1606299340000|2020-11-25 10:15:40|599.87|597.87|599.9|597.9|599.93|597.93|599.82|597.82|11
1606299350000|2020-11-25 10:15:50|599.92|597.92|599.95|597.95|599.98|597.98|599.92|597.92|10
1606299360000|2020-11-25 10:16:00|599.96|597.96|599.94|597.94|599.96|597.96|599.94|597.94|3
1606299370000|2020-11-25 10:16:10|599.93|597.93|600.07|598.07|600.07|598.07|599.92|597.92|10
1606299380000|2020-11-25 10:16:20|600.06|598.06|600.15|598.15|600.15|598.15|600.06|598.06|6
1606299390000|2020-11-25 10:16:30|600.24|598.24|600.31|598.31|600.34|598.34|600.23|598.23|14
1606299400000|2020-11-25 10:16:40|600.33|598.33|600.42|598.42|600.42|598.42|600.32|598.32|11
1606299410000|2020-11-25 10:16:50|600.41|598.41|600.57|598.57|600.63|598.63|600.41|598.41|11
1606299420000|2020-11-25 10:17:00|600.58|598.58|600.61|598.61|600.61|598.61|600.58|598.58|4
1606299430000|2020-11-25 10:17:10|600.64|598.64|600.95|598.95|600.95|598.95|600.64|598.64|16
1606299440000|2020-11-25 10:17:20|600.94|598.94|600.9|598.9|600.96|598.96|600.87|598.87|14
1606299450000|2020-11-25 10:17:30|600.91|598.91|600.93|598.93|600.93|598.93|600.91|598.91|2
1606299460000|2020-11-25 10:17:40|600.95|598.95|601.11|599.11|601.14|599.14|600.95|598.95|14
1606299470000|2020-11-25 10:17:50|601.07|599.07|600.92|598.92|601.07|599.07|600.88|598.88|19
1606299480000|2020-11-25 10:18:00|600.93|598.93|600.93|598.93|600.93|598.93|600.92|598.92|5
1606299490000|2020-11-25 10:18:10|600.94|598.94|600.92|598.92|600.94|598.94|600.91|598.91|7
1606299500000|2020-11-25 10:18:20|600.94|598.94|600.97|598.97|600.97|598.97|600.94|598.94|2
1606299510000|2020-11-25 10:18:30|601|599|601.04|599.04|601.05|599.05|600.97|598.97|9
1606299520000|2020-11-25 10:18:40|601.05|599.05|601.01|599.01|601.05|599.05|601.01|599.01|7
1606299530000|2020-11-25 10:18:50|600.99|598.99|600.99|598.99|601.06|599.06|600.99|598.99|12
1606299540000|2020-11-25 10:19:00|601.01|599.01|601|599|601.16|599.16|600.99|598.99|19
1606299550000|2020-11-25 10:19:10|601.04|599.04|601.37|599.37|601.38|599.38|601.04|599.04|13
1606299560000|2020-11-25 10:19:20|601.38|599.38|601.45|599.45|601.45|599.45|601.37|599.37|14
1606299570000|2020-11-25 10:19:30|601.44|599.44|601.54|599.54|601.54|599.54|601.44|599.44|12
1606299580000|2020-11-25 10:19:40|601.55|599.55|601.6|599.6|601.6|599.6|601.55|599.55|8
1606299590000|2020-11-25 10:19:50|601.63|599.63|601.63|599.63|601.64|599.64|601.62|599.62|5
1606299600000|2020-11-25 10:20:00|601.64|599.64|601.64|599.64|601.64|599.64|601.58|599.58|5
1606299610000|2020-11-25 10:20:10|601.65|599.65|601.66|599.66|601.76|599.76|601.65|599.65|22
1606299620000|2020-11-25 10:20:20|601.65|599.65|601.7|599.7|601.71|599.71|601.63|599.63|12
1606299630000|2020-11-25 10:20:30|601.69|599.69|601.86|599.86|601.87|599.87|601.69|599.69|9
1606299640000|2020-11-25 10:20:40|601.87|599.87|601.87|599.87|601.88|599.88|601.87|599.87|3
1606299650000|2020-11-25 10:20:50|601.86|599.86|601.82|599.82|601.89|599.89|601.82|599.82|8
1606299660000|2020-11-25 10:21:00|601.81|599.81|601.52|599.52|601.81|599.81|601.51|599.51|15
1606299670000|2020-11-25 10:21:10|601.46|599.46|601.4|599.4|601.47|599.47|601.39|599.39|13
1606299680000|2020-11-25 10:21:20|601.41|599.41|601.46|599.46|601.46|599.46|601.31|599.31|22
1606299690000|2020-11-25 10:21:30|601.47|599.47|601.35|599.35|601.52|599.52|601.32|599.32|13
1606299700000|2020-11-25 10:21:40|601.34|599.34|601.05|599.05|601.37|599.37|601.04|599.04|19
1606299710000|2020-11-25 10:21:50|601.04|599.04|601.05|599.05|601.09|599.09|601.04|599.04|9
1606299720000|2020-11-25 10:22:00|601.06|599.06|601.09|599.09|601.11|599.11|601.06|599.06|7
1606299730000|2020-11-25 10:22:10|601.08|599.08|601.08|599.08|601.1|599.1|601.06|599.06|9
1606299740000|2020-11-25 10:22:20|601.09|599.09|601.11|599.11|601.11|599.11|601.09|599.09|7
1606299750000|2020-11-25 10:22:30|601.12|599.12|601.19|599.19|601.19|599.19|601.12|599.12|5
1606299760000|2020-11-25 10:22:40|601.23|599.23|601.43|599.43|601.45|599.45|601.23|599.23|12
1606299770000|2020-11-25 10:22:50|601.51|599.51|601.68|599.68|601.83|599.83|601.51|599.51|20
1606299780000|2020-11-25 10:23:00|601.64|599.64|601.7|599.7|601.7|599.7|601.57|599.57|16
1606299790000|2020-11-25 10:23:10|601.73|599.73|601.85|599.85|601.85|599.85|601.73|599.73|13
1606299800000|2020-11-25 10:23:20|601.84|599.84|601.83|599.83|601.86|599.86|601.81|599.81|8
1606299810000|2020-11-25 10:23:30|601.84|599.84|601.84|599.84|601.85|599.85|601.83|599.83|7
1606299820000|2020-11-25 10:23:40|601.85|599.85|601.86|599.86|601.86|599.86|601.84|599.84|4
1606299830000|2020-11-25 10:23:50|601.85|599.85|602.07|600.07|602.07|600.07|601.83|599.83|13
1606299840000|2020-11-25 10:24:00|602.08|600.08|602.06|600.06|602.08|600.08|602|600|8
1606299850000|2020-11-25 10:24:10|602.07|600.07|602.1|600.1|602.1|600.1|602.07|600.07|4
1606299860000|2020-11-25 10:24:20|602.12|600.12|602.1|600.1|602.12|600.12|602.02|600.02|17
1606299870000|2020-11-25 10:24:30|602.12|600.12|602.12|600.12|602.12|600.12|602.07|600.07|14
1606299880000|2020-11-25 10:24:40|602.13|600.13|602.24|600.24|602.24|600.24|602.11|600.11|13
1606299890000|2020-11-25 10:24:50|602.25|600.25|602.27|600.27|602.33|600.33|602.25|600.25|10
1606299900000|2020-11-25 10:25:00|602.28|600.28|602.45|600.45|602.46|600.46|602.27|600.27|14
1606299910000|2020-11-25 10:25:10|602.58|600.58|602.86|600.86|602.86|600.86|602.58|600.58|25
1606299920000|2020-11-25 10:25:20|602.82|600.82|603.21|601.21|603.21|601.21|602.82|600.82|20
1606299930000|2020-11-25 10:25:30|603.25|601.25|603.32|601.32|603.32|601.32|603.23|601.23|15
1606299940000|2020-11-25 10:25:40|603.33|601.33|603.28|601.28|603.4|601.4|603.27|601.27|10
1606299950000|2020-11-25 10:25:50|603.29|601.29|603.78|601.78|603.78|601.78|603.29|601.29|20
1606299960000|2020-11-25 10:26:00|603.8|601.8|604.11|602.11|604.12|602.12|603.8|601.8|14
1606299970000|2020-11-25 10:26:10|604.1|602.1|603.9|601.9|604.1|602.1|603.87|601.87|20
1606299980000|2020-11-25 10:26:20|603.94|601.94|604.32|602.32|604.32|602.32|603.94|601.94|12
1606299990000|2020-11-25 10:26:30|604.31|602.31|604.47|602.47|604.54|602.54|604.29|602.29|16
1606300000000|2020-11-25 10:26:40|604.46|602.46|604.47|602.47|604.57|602.57|604.45|602.45|8
1606300010000|2020-11-25 10:26:50|604.44|602.44|604|602|604.44|602.44|603.97|601.97|24
1606300020000|2020-11-25 10:27:00|603.99|601.99|603.97|601.97|604.01|602.01|603.97|601.97|10
1606300030000|2020-11-25 10:27:10|603.98|601.98|603.56|601.56|603.99|601.99|603.56|601.56|21
1606300040000|2020-11-25 10:27:20|603.48|601.48|603.21|601.21|603.48|601.48|603.2|601.2|22
1606300050000|2020-11-25 10:27:30|603.22|601.22|603.4|601.4|603.4|601.4|603.22|601.22|16
1606300060000|2020-11-25 10:27:40|603.43|601.43|603.87|601.87|603.87|601.87|603.43|601.43|17
1606300070000|2020-11-25 10:27:50|603.84|601.84|604.09|602.09|604.09|602.09|603.84|601.84|15
1606300080000|2020-11-25 10:28:00|604.14|602.14|604.27|602.27|604.27|602.27|604.14|602.14|13
1606300090000|2020-11-25 10:28:10|604.24|602.24|603.97|601.97|604.24|602.24|603.95|601.95|23
1606300100000|2020-11-25 10:28:20|603.96|601.96|604|602|604|602|603.92|601.92|16
1606300110000|2020-11-25 10:28:30|604.03|602.03|604.14|602.14|604.15|602.15|603.94|601.94|24
1606300120000|2020-11-25 10:28:40|604.18|602.18|604.15|602.15|604.18|602.18|604.1|602.1|14
1606300130000|2020-11-25 10:28:50|604.16|602.16|604.4|602.4|604.4|602.4|604.15|602.15|13
1606300140000|2020-11-25 10:29:00|604.42|602.42|604.72|602.72|604.72|602.72|604.42|602.42|13
1606300150000|2020-11-25 10:29:10|604.71|602.71|604.68|602.68|604.71|602.71|604.58|602.58|9
1606300160000|2020-11-25 10:29:20|604.66|602.66|604.61|602.61|604.66|602.66|604.59|602.59|9
1606300170000|2020-11-25 10:29:30|604.6|602.6|604.5|602.5|604.6|602.6|604.48|602.48|13
1606300180000|2020-11-25 10:29:40|604.52|602.52|604.44|602.44|604.52|602.52|604.44|602.44|15
1606300190000|2020-11-25 10:29:50|604.48|602.48|604.49|602.49|604.49|602.49|604.41|602.41|22
1606300200000|2020-11-25 10:30:00|604.46|602.46|604.24|602.24|604.49|602.49|604.24|602.24|16
1606300210000|2020-11-25 10:30:10|604.14|602.14|604.08|602.08|604.15|602.15|604.04|602.04|15
1606300220000|2020-11-25 10:30:20|604.07|602.07|604.03|602.03|604.09|602.09|604.02|602.02|23
1606300230000|2020-11-25 10:30:30|604.05|602.05|604.19|602.19|604.28|602.28|604.05|602.05|16
1606300240000|2020-11-25 10:30:40|604.21|602.21|604.23|602.23|604.27|602.27|604.2|602.2|14
1606300250000|2020-11-25 10:30:50|604.26|602.26|604.09|602.09|604.26|602.26|604.06|602.06|15
1606300260000|2020-11-25 10:31:00|604.08|602.08|603.82|601.82|604.08|602.08|603.81|601.81|19
1606300270000|2020-11-25 10:31:10|603.69|601.69|603.65|601.65|603.72|601.72|603.55|601.55|20
1606300280000|2020-11-25 10:31:20|603.68|601.68|603.54|601.54|603.75|601.75|603.47|601.47|22
1606300290000|2020-11-25 10:31:30|603.55|601.55|603.6|601.6|603.6|601.6|603.37|601.37|24
1606300300000|2020-11-25 10:31:40|603.58|601.58|603.55|601.55|603.6|601.6|603.54|601.54|12
1606300310000|2020-11-25 10:31:50|603.54|601.54|603.58|601.58|603.58|601.58|603.53|601.53|6
1606300320000|2020-11-25 10:32:00|603.59|601.59|603.59|601.59|603.6|601.6|603.54|601.54|9
1606300330000|2020-11-25 10:32:10|603.57|601.57|603.47|601.47|603.57|601.57|603.47|601.47|5
1606300340000|2020-11-25 10:32:20|603.49|601.49|603.5|601.5|603.5|601.5|603.48|601.48|10
1606300350000|2020-11-25 10:32:30|603.52|601.52|603.6|601.6|603.65|601.65|603.52|601.52|12
1606300360000|2020-11-25 10:32:40|603.59|601.59|603.52|601.52|603.59|601.59|603.5|601.5|11
1606300370000|2020-11-25 10:32:50|603.53|601.53|603.56|601.56|603.59|601.59|603.45|601.45|7
1606300380000|2020-11-25 10:33:00|603.55|601.55|603.56|601.56|603.56|601.56|603.52|601.52|4
1606300390000|2020-11-25 10:33:10|603.57|601.57|603.53|601.53|603.57|601.57|603.53|601.53|5
1606300400000|2020-11-25 10:33:20|603.52|601.52|603.54|601.54|603.54|601.54|603.5|601.5|11
1606300410000|2020-11-25 10:33:30|603.52|601.52|603.52|601.52|603.54|601.54|603.51|601.51|7
1606300420000|2020-11-25 10:33:40|603.55|601.55|603.39|601.39|603.55|601.55|603.39|601.39|8
1606300430000|2020-11-25 10:33:50|603.38|601.38|603.21|601.21|603.39|601.39|603.21|601.21|12
1606300440000|2020-11-25 10:34:00|603.22|601.22|603.65|601.65|603.65|601.65|603.21|601.21|17
1606300450000|2020-11-25 10:34:10|603.66|601.66|603.67|601.67|603.68|601.68|603.64|601.64|11
1606300460000|2020-11-25 10:34:20|603.65|601.65|603.59|601.59|603.66|601.66|603.55|601.55|17
1606300470000|2020-11-25 10:34:30|603.56|601.56|603.33|601.33|603.56|601.56|603.33|601.33|13
1606300480000|2020-11-25 10:34:40|603.34|601.34|603.04|601.04|603.34|601.34|603.04|601.04|12
1606300490000|2020-11-25 10:34:50|603.03|601.03|603.24|601.24|603.24|601.24|602.92|600.92|20
1606300500000|2020-11-25 10:35:00|603.23|601.23|603.46|601.46|603.47|601.47|603.2|601.2|17
1606300510000|2020-11-25 10:35:10|603.43|601.43|603.49|601.49|603.5|601.5|603.41|601.41|14
1606300520000|2020-11-25 10:35:20|603.47|601.47|603.56|601.56|603.56|601.56|603.46|601.46|12
1606300530000|2020-11-25 10:35:30|603.55|601.55|603.54|601.54|603.57|601.57|603.46|601.46|13
1606300540000|2020-11-25 10:35:40|603.53|601.53|603.55|601.55|603.59|601.59|603.47|601.47|9
1606300550000|2020-11-25 10:35:50|603.51|601.51|604.26|602.26|604.26|602.26|603.28|601.28|26
1606300560000|2020-11-25 10:36:00|604.25|602.25|604.27|602.27|604.31|602.31|604.25|602.25|12
1606300570000|2020-11-25 10:36:10|604.32|602.32|604.5|602.5|604.5|602.5|604.32|602.32|11
1606300580000|2020-11-25 10:36:20|604.51|602.51|604.42|602.42|604.55|602.55|604.37|602.37|22
1606300590000|2020-11-25 10:36:30|604.44|602.44|604.31|602.31|604.44|602.44|604.29|602.29|13
1606300600000|2020-11-25 10:36:40|604.32|602.32|604.47|602.47|604.54|602.54|604.32|602.32|15
1606300610000|2020-11-25 10:36:50|604.43|602.43|604.41|602.41|604.46|602.46|604.4|602.4|20
1606300620000|2020-11-25 10:37:00|604.39|602.39|604.33|602.33|604.45|602.45|604.33|602.33|10
1606300630000|2020-11-25 10:37:10|604.34|602.34|604.3|602.3|604.42|602.42|604.3|602.3|11
1606300640000|2020-11-25 10:37:20|604.26|602.26|604.29|602.29|604.37|602.37|604.26|602.26|14
1606300650000|2020-11-25 10:37:30|604.31|602.31|604.28|602.28|604.31|602.31|604.28|602.28|4
1606300660000|2020-11-25 10:37:40|604.27|602.27|604.27|602.27|604.27|602.27|604.26|602.26|3
1606300670000|2020-11-25 10:37:50|604.26|602.26|604.29|602.29|604.29|602.29|604.05|602.05|20
1606300680000|2020-11-25 10:38:00|604.36|602.36|604.75|602.75|604.75|602.75|604.32|602.32|24
1606300690000|2020-11-25 10:38:10|604.76|602.76|604.71|602.71|604.76|602.76|604.7|602.7|9
1606300700000|2020-11-25 10:38:20|604.79|602.79|604.84|602.84|604.84|602.84|604.78|602.78|12
1606300710000|2020-11-25 10:38:30|604.85|602.85|604.97|602.97|604.98|602.98|604.83|602.83|15
1606300720000|2020-11-25 10:38:40|604.93|602.93|605.42|603.42|605.43|603.43|604.88|602.88|17
1606300730000|2020-11-25 10:38:50|605.41|603.41|605.31|603.31|605.44|603.44|605.31|603.31|9
1606300740000|2020-11-25 10:39:00|605.32|603.32|605.3|603.3|605.32|603.32|605.27|603.27|6
1606300750000|2020-11-25 10:39:10|605.31|603.31|605.45|603.45|605.47|603.47|605.31|603.31|13
1606300760000|2020-11-25 10:39:20|605.46|603.46|605.64|603.64|605.67|603.67|605.46|603.46|15
1606300770000|2020-11-25 10:39:30|605.68|603.68|605.64|603.64|605.68|603.68|605.64|603.64|8
1606300780000|2020-11-25 10:39:40|605.67|603.67|605.68|603.68|605.71|603.71|605.67|603.67|5
1606300790000|2020-11-25 10:39:50|605.62|603.62|605.89|603.89|605.89|603.89|605.62|603.62|4
1606300800000|2020-11-25 10:40:00|605.9|603.9|605.9|603.9|605.92|603.92|605.89|603.89|7
1606300810000|2020-11-25 10:40:10|605.92|603.92|605.89|603.89|605.92|603.92|605.88|603.88|10
1606300820000|2020-11-25 10:40:20|605.9|603.9|605.9|603.9|605.91|603.91|605.89|603.89|5
1606300830000|2020-11-25 10:40:30|605.89|603.89|605.67|603.67|605.9|603.9|605.6|603.6|14
1606300840000|2020-11-25 10:40:40|605.63|603.63|605.27|603.27|605.63|603.63|605.27|603.27|13
1606300850000|2020-11-25 10:40:50|605.16|603.16|605.31|603.31|605.31|603.31|605.16|603.16|19
1606300860000|2020-11-25 10:41:00|605.3|603.3|605.38|603.38|605.39|603.39|605.27|603.27|21
1606300870000|2020-11-25 10:41:10|605.39|603.39|605.33|603.33|605.4|603.4|605.33|603.33|7
1606300880000|2020-11-25 10:41:20|605.3|603.3|604.87|602.87|605.3|603.3|604.87|602.87|16
1606300890000|2020-11-25 10:41:30|604.84|602.84|604.64|602.64|604.84|602.84|604.64|602.64|7
1606300900000|2020-11-25 10:41:40|604.65|602.65|604.73|602.73|604.75|602.75|604.65|602.65|13
1606300910000|2020-11-25 10:41:50|604.72|602.72|604.57|602.57|604.72|602.72|604.57|602.57|14
1606300920000|2020-11-25 10:42:00|604.59|602.59|604.17|602.17|604.59|602.59|604.17|602.17|21
1606300930000|2020-11-25 10:42:10|604.18|602.18|604.17|602.17|604.2|602.2|604.13|602.13|15
1606300940000|2020-11-25 10:42:20|604.16|602.16|604.13|602.13|604.16|602.16|604.13|602.13|3
1606300950000|2020-11-25 10:42:30|604.09|602.09|604.02|602.02|604.09|602.09|604.02|602.02|9
1606300960000|2020-11-25 10:42:40|604.03|602.03|604.2|602.2|604.2|602.2|604.03|602.03|14
1606300970000|2020-11-25 10:42:50|604.23|602.23|604.32|602.32|604.34|602.34|604.23|602.23|16
1606300980000|2020-11-25 10:43:00|604.34|602.34|604.37|602.37|604.37|602.37|604.31|602.31|14
1606300990000|2020-11-25 10:43:10|604.32|602.32|604.27|602.27|604.32|602.32|604.26|602.26|4
1606301000000|2020-11-25 10:43:20|604.29|602.29|604.21|602.21|604.3|602.3|604.21|602.21|7
1606301010000|2020-11-25 10:43:30|604.18|602.18|604.17|602.17|604.19|602.19|604.14|602.14|10
1606301020000|2020-11-25 10:43:40|604.2|602.2|604.26|602.26|604.27|602.27|604.2|602.2|7
1606301040000|2020-11-25 10:44:00|604.28|602.28|604.34|602.34|604.35|602.35|604.28|602.28|9
1606301050000|2020-11-25 10:44:10|604.31|602.31|604.68|602.68|604.69|602.69|604.31|602.31|9
1606301060000|2020-11-25 10:44:20|604.65|602.65|604.68|602.68|604.69|602.69|604.65|602.65|3
1606301070000|2020-11-25 10:44:30|604.64|602.64|604.41|602.41|604.64|602.64|604.34|602.34|21
1606301080000|2020-11-25 10:44:40|604.42|602.42|604.79|602.79|604.79|602.79|604.42|602.42|18
1606301090000|2020-11-25 10:44:50|604.78|602.78|604.54|602.54|604.78|602.78|604.54|602.54|12
1606301100000|2020-11-25 10:45:00|604.53|602.53|604.46|602.46|604.6|602.6|604.4|602.4|22
1606301110000|2020-11-25 10:45:10|604.45|602.45|604.44|602.44|604.48|602.48|604.44|602.44|10
1606301120000|2020-11-25 10:45:20|604.45|602.45|604.56|602.56|604.62|602.62|604.42|602.42|12
1606301130000|2020-11-25 10:45:30|604.59|602.59|604.69|602.69|604.69|602.69|604.59|602.59|7
1606301140000|2020-11-25 10:45:40|604.68|602.68|604.68|602.68|604.69|602.69|604.68|602.68|3
1606301150000|2020-11-25 10:45:50|604.69|602.69|604.68|602.68|604.69|602.69|604.66|602.66|4
1606301160000|2020-11-25 10:46:00|604.67|602.67|604.59|602.59|604.67|602.67|604.59|602.59|7
1606301170000|2020-11-25 10:46:10|604.56|602.56|604.19|602.19|604.56|602.56|604.18|602.18|18
1606301180000|2020-11-25 10:46:20|604.16|602.16|604.11|602.11|604.16|602.16|604.11|602.11|4
1606301190000|2020-11-25 10:46:30|604.1|602.1|604.03|602.03|604.1|602.1|604.02|602.02|9
1606301200000|2020-11-25 10:46:40|604.01|602.01|603.95|601.95|604.01|602.01|603.94|601.94|9
1606301210000|2020-11-25 10:46:50|603.96|601.96|603.94|601.94|604.09|602.09|603.93|601.93|7
1606301220000|2020-11-25 10:47:00|603.91|601.91|603.82|601.82|603.91|601.91|603.82|601.82|5
1606301230000|2020-11-25 10:47:10|603.84|601.84|603.85|601.85|603.85|601.85|603.84|601.84|2
1606301240000|2020-11-25 10:47:20|603.86|601.86|603.87|601.87|603.9|601.9|603.86|601.86|4
1606301250000|2020-11-25 10:47:30|603.86|601.86|603.59|601.59|603.86|601.86|603.56|601.56|13
1606301260000|2020-11-25 10:47:40|603.6|601.6|603.5|601.5|603.6|601.6|603.44|601.44|16
1606301270000|2020-11-25 10:47:50|603.51|601.51|603.46|601.46|603.51|601.51|603.42|601.42|16
1606301280000|2020-11-25 10:48:00|603.48|601.48|603.48|601.48|603.49|601.49|603.45|601.45|8
1606301290000|2020-11-25 10:48:10|603.49|601.49|603.61|601.61|603.61|601.61|603.43|601.43|15
1606301300000|2020-11-25 10:48:20|603.62|601.62|603.64|601.64|603.64|601.64|603.6|601.6|5
1606301310000|2020-11-25 10:48:30|603.62|601.62|603.67|601.67|603.67|601.67|603.62|601.62|6
1606301320000|2020-11-25 10:48:40|603.68|601.68|603.81|601.81|603.81|601.81|603.68|601.68|6
1606301330000|2020-11-25 10:48:50|603.85|601.85|603.81|601.81|603.86|601.86|603.68|601.68|17
1606301340000|2020-11-25 10:49:00|603.88|601.88|603.73|601.73|603.88|601.88|603.71|601.71|17
1606301350000|2020-11-25 10:49:10|603.74|601.74|603.86|601.86|603.87|601.87|603.7|601.7|11
1606301360000|2020-11-25 10:49:20|603.84|601.84|604.15|602.15|604.16|602.16|603.81|601.81|12
1606301370000|2020-11-25 10:49:30|604.13|602.13|604.23|602.23|604.31|602.31|604.13|602.13|13
1606301380000|2020-11-25 10:49:40|604.37|602.37|604.88|602.88|604.89|602.89|604.28|602.28|17
1606301390000|2020-11-25 10:49:50|604.89|602.89|604.94|602.94|604.95|602.95|604.89|602.89|9
1606301400000|2020-11-25 10:50:00|604.97|602.97|604.91|602.91|604.99|602.99|604.91|602.91|10
1606301410000|2020-11-25 10:50:10|604.92|602.92|604.94|602.94|604.97|602.97|604.88|602.88|11
1606301420000|2020-11-25 10:50:20|604.95|602.95|604.73|602.73|604.97|602.97|604.73|602.73|13
1606301430000|2020-11-25 10:50:30|604.7|602.7|604.65|602.65|604.76|602.76|604.64|602.64|21
1606301440000|2020-11-25 10:50:40|604.62|602.62|604.55|602.55|604.62|602.62|604.48|602.48|22
1606301450000|2020-11-25 10:50:50|604.56|602.56|604.78|602.78|604.78|602.78|604.56|602.56|19
1606301460000|2020-11-25 10:51:00|604.79|602.79|604.75|602.75|604.79|602.79|604.75|602.75|4
1606301470000|2020-11-25 10:51:10|604.76|602.76|604.67|602.67|604.76|602.76|604.65|602.65|18
1606301480000|2020-11-25 10:51:20|604.65|602.65|604.36|602.36|604.66|602.66|604.36|602.36|19
1606301490000|2020-11-25 10:51:30|604.37|602.37|604.41|602.41|604.48|602.48|604.36|602.36|18
1606301500000|2020-11-25 10:51:40|604.4|602.4|604.09|602.09|604.4|602.4|604.07|602.07|22
1606301510000|2020-11-25 10:51:50|604.07|602.07|604.11|602.11|604.13|602.13|604.07|602.07|7
1606301520000|2020-11-25 10:52:00|604.1|602.1|603.91|601.91|604.13|602.13|603.9|601.9|13
1606301530000|2020-11-25 10:52:10|603.9|601.9|603.88|601.88|603.97|601.97|603.88|601.88|9
1606301540000|2020-11-25 10:52:20|603.91|601.91|603.93|601.93|603.99|601.99|603.86|601.86|6
1606301550000|2020-11-25 10:52:30|603.91|601.91|603.51|601.51|603.96|601.96|603.48|601.48|13
1606301560000|2020-11-25 10:52:40|603.5|601.5|603.4|601.4|603.51|601.51|603.4|601.4|13
1606301570000|2020-11-25 10:52:50|603.42|601.42|603.59|601.59|603.59|601.59|603.39|601.39|14
1606301580000|2020-11-25 10:53:00|603.55|601.55|603.48|601.48|603.56|601.56|603.46|601.46|12
1606301590000|2020-11-25 10:53:10|603.38|601.38|603.09|601.09|603.39|601.39|603.09|601.09|20
1606301600000|2020-11-25 10:53:20|603.1|601.1|603.24|601.24|603.24|601.24|603.08|601.08|12
1606301610000|2020-11-25 10:53:30|603.29|601.29|603.28|601.28|603.35|601.35|603.27|601.27|16
1606301620000|2020-11-25 10:53:40|603.27|601.27|602.96|600.96|603.27|601.27|602.96|600.96|12
1606301630000|2020-11-25 10:53:50|602.97|600.97|603.11|601.11|603.17|601.17|602.96|600.96|17
1606301640000|2020-11-25 10:54:00|603.13|601.13|603.15|601.15|603.15|601.15|603.12|601.12|4
1606301650000|2020-11-25 10:54:10|603.13|601.13|602.98|600.98|603.13|601.13|602.98|600.98|8
1606301660000|2020-11-25 10:54:20|602.99|600.99|603.04|601.04|603.05|601.05|602.99|600.99|10
1606301670000|2020-11-25 10:54:30|603.05|601.05|603.14|601.14|603.18|601.18|603.05|601.05|11
1606301680000|2020-11-25 10:54:40|603.13|601.13|602.98|600.98|603.13|601.13|602.98|600.98|5
1606301690000|2020-11-25 10:54:50|602.96|600.96|603.04|601.04|603.04|601.04|602.94|600.94|12
1606301700000|2020-11-25 10:55:00|603.05|601.05|603.02|601.02|603.05|601.05|603.02|601.02|4
1606301710000|2020-11-25 10:55:10|603|601|603.01|601.01|603.01|601.01|602.88|600.88|17
1606301720000|2020-11-25 10:55:20|602.97|600.97|602.98|600.98|603.01|601.01|602.94|600.94|4
1606301730000|2020-11-25 10:55:30|603.03|601.03|603.52|601.52|603.56|601.56|603.02|601.02|21
1606301740000|2020-11-25 10:55:40|603.55|601.55|603.58|601.58|603.58|601.58|603.53|601.53|12
1606301750000|2020-11-25 10:55:50|603.56|601.56|603.92|601.92|603.92|601.92|603.56|601.56|13
1606301760000|2020-11-25 10:56:00|603.95|601.95|604.03|602.03|604.06|602.06|603.9|601.9|14
1606301770000|2020-11-25 10:56:10|603.95|601.95|603.82|601.82|604.08|602.08|603.81|601.81|22
1606301780000|2020-11-25 10:56:20|603.79|601.79|603.68|601.68|603.85|601.85|603.67|601.67|10
1606301790000|2020-11-25 10:56:30|603.67|601.67|603.34|601.34|603.67|601.67|603.34|601.34|18
1606301800000|2020-11-25 10:56:40|603.35|601.35|603.6|601.6|603.6|601.6|603.34|601.34|12
1606301810000|2020-11-25 10:56:50|603.65|601.65|603.81|601.81|603.83|601.83|603.64|601.64|16
1606301820000|2020-11-25 10:57:00|603.8|601.8|603.83|601.83|603.83|601.83|603.76|601.76|8
1606301830000|2020-11-25 10:57:10|603.82|601.82|603.45|601.45|603.84|601.84|603.45|601.45|19
1606301840000|2020-11-25 10:57:20|603.46|601.46|603.58|601.58|603.6|601.6|603.44|601.44|23
1606301850000|2020-11-25 10:57:30|603.59|601.59|603.7|601.7|603.72|601.72|603.59|601.59|15
1606301860000|2020-11-25 10:57:40|603.71|601.71|603.98|601.98|604.01|602.01|603.71|601.71|13
1606301870000|2020-11-25 10:57:50|603.96|601.96|603.93|601.93|604.01|602.01|603.93|601.93|14
1606301880000|2020-11-25 10:58:00|603.92|601.92|603.69|601.69|603.92|601.92|603.69|601.69|14
1606301890000|2020-11-25 10:58:10|603.7|601.7|603.87|601.87|603.92|601.92|603.69|601.69|13
1606301900000|2020-11-25 10:58:20|603.88|601.88|604.06|602.06|604.06|602.06|603.88|601.88|8
1606301910000|2020-11-25 10:58:30|604.07|602.07|603.85|601.85|604.07|602.07|603.85|601.85|14
1606301920000|2020-11-25 10:58:40|603.87|601.87|603.68|601.68|603.87|601.87|603.64|601.64|13
1606301930000|2020-11-25 10:58:50|603.69|601.69|603.7|601.7|603.77|601.77|603.64|601.64|21
1606301940000|2020-11-25 10:59:00|603.72|601.72|603.52|601.52|603.72|601.72|603.52|601.52|16
1606301950000|2020-11-25 10:59:10|603.4|601.4|603.46|601.46|603.46|601.46|603.18|601.18|21
1606301960000|2020-11-25 10:59:20|603.45|601.45|603.03|601.03|603.45|601.45|603.03|601.03|19
1606301970000|2020-11-25 10:59:30|603.02|601.02|603.03|601.03|603.03|601.03|603.02|601.02|2
1606301980000|2020-11-25 10:59:40|603.04|601.04|603.16|601.16|603.17|601.17|603.04|601.04|10
1606301990000|2020-11-25 10:59:50|603.05|601.05|602.96|600.96|603.1|601.1|602.94|600.94|18
1606302000000|2020-11-25 11:00:00|602.97|600.97|603.08|601.08|603.09|601.09|602.97|600.97|13
1606302010000|2020-11-25 11:00:10|603.12|601.12|603.21|601.21|603.3|601.3|603.12|601.12|15
1606302020000|2020-11-25 11:00:20|603.23|601.23|603.15|601.15|603.24|601.24|603.14|601.14|17
1606302030000|2020-11-25 11:00:30|603.16|601.16|603.18|601.18|603.18|601.18|603.15|601.15|6
1606302040000|2020-11-25 11:00:40|603.17|601.17|602.87|600.87|603.17|601.17|602.87|600.87|11
1606302050000|2020-11-25 11:00:50|602.86|600.86|602.76|600.76|602.86|600.86|602.75|600.75|11
1606302060000|2020-11-25 11:01:00|602.78|600.78|602.7|600.7|602.79|600.79|602.7|600.7|10
1606302070000|2020-11-25 11:01:10|602.71|600.71|602.66|600.66|602.71|600.71|602.65|600.65|5
1606302080000|2020-11-25 11:01:20|602.65|600.65|602.51|600.51|602.66|600.66|602.46|600.46|13
1606302090000|2020-11-25 11:01:30|602.47|600.47|602.51|600.51|602.51|600.51|602.47|600.47|8
1606302100000|2020-11-25 11:01:40|602.48|600.48|602.44|600.44|602.5|600.5|602.44|600.44|17
1606302110000|2020-11-25 11:01:50|602.42|600.42|602.23|600.23|602.42|600.42|602.12|600.12|22
1606302120000|2020-11-25 11:02:00|602.25|600.25|602.64|600.64|602.64|600.64|602.25|600.25|16
1606302130000|2020-11-25 11:02:10|602.62|600.62|602.36|600.36|602.71|600.71|602.33|600.33|26
1606302140000|2020-11-25 11:02:20|602.35|600.35|602.34|600.34|602.44|600.44|602.17|600.17|25
1606302150000|2020-11-25 11:02:30|602.36|600.36|602.37|600.37|602.38|600.38|602.33|600.33|8
1606302160000|2020-11-25 11:02:40|602.34|600.34|602.41|600.41|602.65|600.65|602.34|600.34|27
1606302170000|2020-11-25 11:02:50|602.4|600.4|602.55|600.55|602.6|600.6|602.37|600.37|17
1606302180000|2020-11-25 11:03:00|602.54|600.54|602.61|600.61|602.62|600.62|602.46|600.46|12
1606302190000|2020-11-25 11:03:10|602.63|600.63|602.9|600.9|602.9|600.9|602.62|600.62|13
1606302200000|2020-11-25 11:03:20|602.91|600.91|603.33|601.33|603.33|601.33|602.9|600.9|9
1606302210000|2020-11-25 11:03:30|603.34|601.34|603.44|601.44|603.44|601.44|603.34|601.34|13
1606302220000|2020-11-25 11:03:40|603.41|601.41|603.5|601.5|603.5|601.5|603.4|601.4|10
1606302230000|2020-11-25 11:03:50|603.49|601.49|603.5|601.5|603.56|601.56|603.44|601.44|10
1606302240000|2020-11-25 11:04:00|603.51|601.51|603.69|601.69|603.69|601.69|603.51|601.51|25
1606302250000|2020-11-25 11:04:10|603.71|601.71|604.02|602.02|604.1|602.1|603.71|601.71|14
1606302260000|2020-11-25 11:04:20|604.01|602.01|603.92|601.92|604.02|602.02|603.82|601.82|20
1606302270000|2020-11-25 11:04:30|603.95|601.95|603.54|601.54|603.95|601.95|603.53|601.53|19
1606302280000|2020-11-25 11:04:40|603.55|601.55|603.66|601.66|603.68|601.68|603.52|601.52|18
1606302290000|2020-11-25 11:04:50|603.63|601.63|603.62|601.62|603.66|601.66|603.52|601.52|11
1606302300000|2020-11-25 11:05:00|603.61|601.61|603.28|601.28|603.61|601.61|603.28|601.28|16
1606302310000|2020-11-25 11:05:10|603.27|601.27|603.07|601.07|603.28|601.28|603.07|601.07|22
1606302320000|2020-11-25 11:05:20|603.06|601.06|603.45|601.45|603.5|601.5|603.03|601.03|27
1606302330000|2020-11-25 11:05:30|603.47|601.47|603.58|601.58|603.64|601.64|603.46|601.46|14
1606302340000|2020-11-25 11:05:40|603.57|601.57|603.59|601.59|603.59|601.59|603.42|601.42|22
1606302350000|2020-11-25 11:05:50|603.57|601.57|603.48|601.48|603.57|601.57|603.46|601.46|17
1606302360000|2020-11-25 11:06:00|603.47|601.47|603.52|601.52|603.52|601.52|603.47|601.47|9
1606302370000|2020-11-25 11:06:10|603.5|601.5|603.52|601.52|603.52|601.52|603.5|601.5|5
1606302380000|2020-11-25 11:06:20|603.51|601.51|603.55|601.55|603.55|601.55|603.51|601.51|4
1606302390000|2020-11-25 11:06:30|603.52|601.52|603.51|601.51|603.53|601.53|603.5|601.5|9
1606302400000|2020-11-25 11:06:40|603.5|601.5|603.49|601.49|603.51|601.51|603.49|601.49|5
1606302410000|2020-11-25 11:06:50|603.5|601.5|603.57|601.57|603.57|601.57|603.5|601.5|4
1606302420000|2020-11-25 11:07:00|603.6|601.6|603.59|601.59|603.6|601.6|603.58|601.58|3
1606302430000|2020-11-25 11:07:10|603.58|601.58|603.58|601.58|603.58|601.58|603.58|601.58|1
1606302440000|2020-11-25 11:07:20|603.6|601.6|603.6|601.6|603.6|601.6|603.57|601.57|5
1606302450000|2020-11-25 11:07:30|603.59|601.59|603.92|601.92|603.92|601.92|603.58|601.58|14
1606302460000|2020-11-25 11:07:40|603.93|601.93|603.9|601.9|603.95|601.95|603.88|601.88|16
1606302470000|2020-11-25 11:07:50|603.89|601.89|603.89|601.89|603.9|601.9|603.89|601.89|9
1606302480000|2020-11-25 11:08:00|603.9|601.9|603.93|601.93|603.93|601.93|603.89|601.89|13
1606302490000|2020-11-25 11:08:10|603.92|601.92|603.94|601.94|603.97|601.97|603.91|601.91|7
1606302500000|2020-11-25 11:08:20|603.84|601.84|603.71|601.71|603.85|601.85|603.7|601.7|18
1606302510000|2020-11-25 11:08:30|603.76|601.76|603.7|601.7|603.76|601.76|603.56|601.56|18
1606302520000|2020-11-25 11:08:40|603.69|601.69|603.65|601.65|603.71|601.71|603.65|601.65|14
1606302530000|2020-11-25 11:08:50|603.64|601.64|603.6|601.6|603.65|601.65|603.6|601.6|7
1606302540000|2020-11-25 11:09:00|603.61|601.61|603.56|601.56|603.62|601.62|603.56|601.56|10
1606302550000|2020-11-25 11:09:10|603.55|601.55|603.56|601.56|603.56|601.56|603.53|601.53|8
1606302560000|2020-11-25 11:09:20|603.57|601.57|603.55|601.55|603.57|601.57|603.51|601.51|3
1606302570000|2020-11-25 11:09:30|603.54|601.54|603.47|601.47|603.54|601.54|603.46|601.46|13
1606302580000|2020-11-25 11:09:40|603.48|601.48|603.48|601.48|603.49|601.49|603.45|601.45|9
1606302590000|2020-11-25 11:09:50|603.49|601.49|603.46|601.46|603.49|601.49|603.32|601.32|22
1606302600000|2020-11-25 11:10:00|603.44|601.44|603.39|601.39|603.45|601.45|603.38|601.38|9
1606302610000|2020-11-25 11:10:10|603.4|601.4|603.38|601.38|603.42|601.42|603.31|601.31|13
1606302620000|2020-11-25 11:10:20|603.39|601.39|603.32|601.32|603.41|601.41|603.31|601.31|14
1606302630000|2020-11-25 11:10:30|603.31|601.31|603.24|601.24|603.31|601.31|603.08|601.08|15
1606302640000|2020-11-25 11:10:40|603.15|601.15|603.24|601.24|603.27|601.27|603.15|601.15|10
1606302650000|2020-11-25 11:10:50|603.26|601.26|602.99|600.99|603.26|601.26|602.99|600.99|11
1606302660000|2020-11-25 11:11:00|603.09|601.09|603.14|601.14|603.15|601.15|603.04|601.04|14
1606302670000|2020-11-25 11:11:10|603.09|601.09|603.12|601.12|603.2|601.2|603.09|601.09|10
1606302680000|2020-11-25 11:11:20|603.11|601.11|603.07|601.07|603.14|601.14|603.01|601.01|14
1606302690000|2020-11-25 11:11:30|603.06|601.06|602.73|600.73|603.06|601.06|602.73|600.73|21
1606302700000|2020-11-25 11:11:40|602.74|600.74|603.01|601.01|603.03|601.03|602.73|600.73|23
1606302710000|2020-11-25 11:11:50|602.96|600.96|602.96|600.96|602.98|600.98|602.86|600.86|23
1606302720000|2020-11-25 11:12:00|602.95|600.95|602.97|600.97|602.97|600.97|602.92|600.92|9
1606302730000|2020-11-25 11:12:10|602.92|600.92|603|601|603.07|601.07|602.92|600.92|16
1606302740000|2020-11-25 11:12:20|603.06|601.06|603.16|601.16|603.16|601.16|602.99|600.99|13
1606302750000|2020-11-25 11:12:30|603.21|601.21|603.47|601.47|603.47|601.47|603.2|601.2|17
1606302760000|2020-11-25 11:12:40|603.65|601.65|603.57|601.57|603.65|601.65|603.53|601.53|7
1606302770000|2020-11-25 11:12:50|603.62|601.62|603.73|601.73|603.73|601.73|603.57|601.57|8
1606302780000|2020-11-25 11:13:00|603.74|601.74|603.85|601.85|603.86|601.86|603.74|601.74|7
1606302790000|2020-11-25 11:13:10|603.84|601.84|603.87|601.87|603.87|601.87|603.84|601.84|7
1606302800000|2020-11-25 11:13:20|603.84|601.84|603.85|601.85|603.87|601.87|603.84|601.84|6
1606302810000|2020-11-25 11:13:30|603.84|601.84|603.87|601.87|603.88|601.88|603.84|601.84|4
1606302820000|2020-11-25 11:13:40|603.86|601.86|603.68|601.68|603.87|601.87|603.64|601.64|19
1606302830000|2020-11-25 11:13:50|603.66|601.66|603.55|601.55|603.66|601.66|603.26|601.26|25
1606302840000|2020-11-25 11:14:00|603.54|601.54|603.49|601.49|603.6|601.6|603.38|601.38|15
1606302850000|2020-11-25 11:14:10|603.51|601.51|603.72|601.72|603.81|601.81|603.51|601.51|19
1606302860000|2020-11-25 11:14:20|603.73|601.73|603.81|601.81|603.84|601.84|603.73|601.73|14
1606302870000|2020-11-25 11:14:30|603.8|601.8|603.77|601.77|603.8|601.8|603.76|601.76|6
1606302880000|2020-11-25 11:14:40|603.76|601.76|603.74|601.74|603.76|601.76|603.73|601.73|5
1606302890000|2020-11-25 11:14:50|603.73|601.73|603.68|601.68|603.74|601.74|603.68|601.68|7
1606302900000|2020-11-25 11:15:00|603.64|601.64|603.54|601.54|603.64|601.64|603.51|601.51|16
1606302910000|2020-11-25 11:15:10|603.55|601.55|603.7|601.7|603.7|601.7|603.51|601.51|10
1606302920000|2020-11-25 11:15:20|603.69|601.69|603.48|601.48|603.69|601.69|603.48|601.48|12
1606302930000|2020-11-25 11:15:30|603.47|601.47|603.38|601.38|603.47|601.47|603.37|601.37|24
1606302940000|2020-11-25 11:15:40|603.33|601.33|603.35|601.35|603.42|601.42|603.24|601.24|22
1606302950000|2020-11-25 11:15:50|603.36|601.36|603.28|601.28|603.36|601.36|603.11|601.11|20
1606302960000|2020-11-25 11:16:00|603.26|601.26|603.16|601.16|603.28|601.28|603.14|601.14|17
1606302970000|2020-11-25 11:16:10|603.15|601.15|602.78|600.78|603.15|601.15|602.78|600.78|17
1606302980000|2020-11-25 11:16:20|602.77|600.77|602.37|600.37|602.81|600.81|602.37|600.37|20
1606302990000|2020-11-25 11:16:30|602.35|600.35|602.31|600.31|602.39|600.39|602.31|600.31|14
1606303000000|2020-11-25 11:16:40|602.34|600.34|602.84|600.84|602.84|600.84|602.34|600.34|27
1606303010000|2020-11-25 11:16:50|602.82|600.82|602.55|600.55|602.91|600.91|602.55|600.55|16
1606303020000|2020-11-25 11:17:00|602.54|600.54|601.97|599.97|602.54|600.54|601.97|599.97|21
1606303030000|2020-11-25 11:17:10|602.01|600.01|602.01|600.01|602.12|600.12|601.97|599.97|10
1606303040000|2020-11-25 11:17:20|601.99|599.99|602.02|600.02|602.05|600.05|601.86|599.86|26
1606303050000|2020-11-25 11:17:30|601.95|599.95|602.09|600.09|602.21|600.21|601.92|599.92|27
1606303060000|2020-11-25 11:17:40|602.08|600.08|602.45|600.45|602.45|600.45|602.08|600.08|19
1606303070000|2020-11-25 11:17:50|602.47|600.47|602.34|600.34|602.47|600.47|602.34|600.34|12
1606303080000|2020-11-25 11:18:00|602.35|600.35|602.12|600.12|602.36|600.36|602.11|600.11|20
1606303090000|2020-11-25 11:18:10|602.1|600.1|602.1|600.1|602.1|600.1|602.07|600.07|14
1606303100000|2020-11-25 11:18:20|602.11|600.11|602.14|600.14|602.14|600.14|602.1|600.1|10
1606303110000|2020-11-25 11:18:30|602.13|600.13|602.12|600.12|602.14|600.14|602.09|600.09|12
1606303120000|2020-11-25 11:18:40|602.1|600.1|602.03|600.03|602.11|600.11|602.03|600.03|8
1606303130000|2020-11-25 11:18:50|602.02|600.02|602.04|600.04|602.04|600.04|602|600|13
1606303140000|2020-11-25 11:19:00|602.06|600.06|601.99|599.99|602.06|600.06|601.98|599.98|6
1606303150000|2020-11-25 11:19:10|601.95|599.95|601.85|599.85|601.97|599.97|601.85|599.85|8
1606303160000|2020-11-25 11:19:20|601.89|599.89|601.84|599.84|601.94|599.94|601.84|599.84|12
1606303170000|2020-11-25 11:19:30|601.88|599.88|601.91|599.91|601.95|599.95|601.85|599.85|8
1606303180000|2020-11-25 11:19:40|601.92|599.92|602.14|600.14|602.14|600.14|601.86|599.86|6
1606303190000|2020-11-25 11:19:50|602.16|600.16|602.16|600.16|602.16|600.16|602.16|600.16|1
1606303200000|2020-11-25 11:20:00|602.17|600.17|602.23|600.23|602.26|600.26|602.12|600.12|8
1606303210000|2020-11-25 11:20:10|602.24|600.24|602.25|600.25|602.3|600.3|602.21|600.21|11
1606303220000|2020-11-25 11:20:20|602.3|600.3|602.25|600.25|602.3|600.3|602.23|600.23|7
1606303230000|2020-11-25 11:20:30|602.28|600.28|602.5|600.5|602.5|600.5|602.26|600.26|16
1606303240000|2020-11-25 11:20:40|602.46|600.46|602.79|600.79|602.79|600.79|602.46|600.46|21
1606303250000|2020-11-25 11:20:50|602.85|600.85|602.87|600.87|602.92|600.92|602.84|600.84|8
1606303260000|2020-11-25 11:21:00|602.89|600.89|602.98|600.98|602.98|600.98|602.86|600.86|12
1606303270000|2020-11-25 11:21:10|602.97|600.97|602.97|600.97|602.97|600.97|602.95|600.95|5
1606303280000|2020-11-25 11:21:20|603.01|601.01|602.96|600.96|603.01|601.01|602.95|600.95|5
1606303290000|2020-11-25 11:21:30|602.95|600.95|602.96|600.96|603.02|601.02|602.93|600.93|15
1606303300000|2020-11-25 11:21:40|603.01|601.01|602.99|600.99|603.01|601.01|602.99|600.99|2
1606303310000|2020-11-25 11:21:50|603|601|603.07|601.07|603.07|601.07|602.98|600.98|13
1606303320000|2020-11-25 11:22:00|603.06|601.06|602.97|600.97|603.06|601.06|602.91|600.91|10
1606303330000|2020-11-25 11:22:10|602.96|600.96|602.73|600.73|602.96|600.96|602.59|600.59|18
1606303340000|2020-11-25 11:22:20|602.71|600.71|602.72|600.72|602.86|600.86|602.71|600.71|14
1606303350000|2020-11-25 11:22:30|602.71|600.71|602.72|600.72|602.76|600.76|602.67|600.67|19
1606303360000|2020-11-25 11:22:40|602.7|600.7|602.6|600.6|602.73|600.73|602.57|600.57|18
1606303370000|2020-11-25 11:22:50|602.57|600.57|602.36|600.36|602.62|600.62|602.34|600.34|10
1606303380000|2020-11-25 11:23:00|602.37|600.37|602.24|600.24|602.41|600.41|602.18|600.18|12
1606303390000|2020-11-25 11:23:10|602.26|600.26|602.29|600.29|602.29|600.29|602.22|600.22|11
1606303400000|2020-11-25 11:23:20|602.19|600.19|602.32|600.32|602.34|600.34|602.14|600.14|9
1606303410000|2020-11-25 11:23:30|602.31|600.31|602.24|600.24|602.33|600.33|602.24|600.24|14
1606303420000|2020-11-25 11:23:40|602.18|600.18|602.28|600.28|602.28|600.28|602.18|600.18|9
1606303430000|2020-11-25 11:23:50|602.26|600.26|602.3|600.3|602.3|600.3|602.26|600.26|5
1606303440000|2020-11-25 11:24:00|602.27|600.27|602.28|600.28|602.29|600.29|602.25|600.25|13
1606303450000|2020-11-25 11:24:10|602.29|600.29|602.25|600.25|602.29|600.29|602.25|600.25|6
1606303460000|2020-11-25 11:24:20|602.26|600.26|602.26|600.26|602.26|600.26|602.25|600.25|7
1606303470000|2020-11-25 11:24:30|602.25|600.25|602.32|600.32|602.33|600.33|602.25|600.25|18
1606303480000|2020-11-25 11:24:40|602.33|600.33|602.28|600.28|602.33|600.33|602.28|600.28|20
1606303490000|2020-11-25 11:24:50|602.3|600.3|602.28|600.28|602.3|600.3|602.27|600.27|5
1606303500000|2020-11-25 11:25:00|602.27|600.27|602.26|600.26|602.28|600.28|602.26|600.26|8
1606303510000|2020-11-25 11:25:10|602.25|600.25|602.27|600.27|602.27|600.27|602.25|600.25|2
1606303530000|2020-11-25 11:25:30|602.16|600.16|602.08|600.08|602.16|600.16|602.07|600.07|5
1606303540000|2020-11-25 11:25:40|602.07|600.07|602.08|600.08|602.08|600.08|602.07|600.07|2
1606303570000|2020-11-25 11:26:10|602.09|600.09|602.06|600.06|602.09|600.09|602.02|600.02|4
1606303580000|2020-11-25 11:26:20|602.12|600.12|602.08|600.08|602.14|600.14|602.07|600.07|5
1606303590000|2020-11-25 11:26:30|602.14|600.14|602.02|600.02|602.14|600.14|601.93|599.93|15
1606303600000|2020-11-25 11:26:40|601.71|599.71|601.84|599.84|601.85|599.85|601.7|599.7|6
1606303610000|2020-11-25 11:26:50|601.87|599.87|601.87|599.87|601.87|599.87|601.84|599.84|4
1606303620000|2020-11-25 11:27:00|601.86|599.86|602.02|600.02|602.02|600.02|601.86|599.86|5
1606303630000|2020-11-25 11:27:10|601.91|599.91|601.9|599.9|601.91|599.91|601.9|599.9|2
1606303640000|2020-11-25 11:27:20|601.93|599.93|601.99|599.99|602.02|600.02|601.93|599.93|5
1606303660000|2020-11-25 11:27:40|602.03|600.03|602.11|600.11|602.16|600.16|602.03|600.03|7
1606303670000|2020-11-25 11:27:50|602.1|600.1|602.07|600.07|602.12|600.12|602.07|600.07|10
1606303680000|2020-11-25 11:28:00|602.09|600.09|602.08|600.08|602.09|600.09|602.06|600.06|13
1606303690000|2020-11-25 11:28:10|602.09|600.09|602.11|600.11|602.11|600.11|602.05|600.05|6
1606303700000|2020-11-25 11:28:20|602.1|600.1|602.12|600.12|602.17|600.17|602.1|600.1|13
1606303710000|2020-11-25 11:28:30|602.13|600.13|602.12|600.12|602.13|600.13|602.12|600.12|2
1606303720000|2020-11-25 11:28:40|602.13|600.13|602.17|600.17|602.17|600.17|602.13|600.13|4
1606303740000|2020-11-25 11:29:00|602.18|600.18|602.18|600.18|602.18|600.18|602.16|600.16|3
1606303750000|2020-11-25 11:29:10|602.2|600.2|602.2|600.2|602.2|600.2|602.2|600.2|1
1606303760000|2020-11-25 11:29:20|602.22|600.22|602.44|600.44|602.44|600.44|602.22|600.22|17
1606303770000|2020-11-25 11:29:30|602.41|600.41|602.37|600.37|602.41|600.41|602.37|600.37|5
1606303780000|2020-11-25 11:29:40|602.4|600.4|602.43|600.43|602.46|600.46|602.4|600.4|6
1606303790000|2020-11-25 11:29:50|602.42|600.42|602.23|600.23|602.46|600.46|602.23|600.23|14
1606303800000|2020-11-25 11:30:00|602.14|600.14|602.3|600.3|602.3|600.3|602.11|600.11|20
1606303810000|2020-11-25 11:30:10|602.32|600.32|602.63|600.63|602.66|600.66|602.32|600.32|14
1606303820000|2020-11-25 11:30:20|602.62|600.62|603.04|601.04|603.04|601.04|602.62|600.62|13
1606303830000|2020-11-25 11:30:30|603.03|601.03|602.99|600.99|603.03|601.03|602.99|600.99|5
1606303840000|2020-11-25 11:30:40|602.98|600.98|602.96|600.96|602.98|600.98|602.94|600.94|4
1606303850000|2020-11-25 11:30:50|602.98|600.98|602.56|600.56|602.98|600.98|602.49|600.49|15
1606303860000|2020-11-25 11:31:00|602.57|600.57|602.6|600.6|602.6|600.6|602.54|600.54|6
1606303870000|2020-11-25 11:31:10|602.59|600.59|602.49|600.49|602.64|600.64|602.49|600.49|10
1606303880000|2020-11-25 11:31:20|602.51|600.51|602.01|600.01|602.51|600.51|602.01|600.01|15
1606303890000|2020-11-25 11:31:30|601.97|599.97|601.77|599.77|602.07|600.07|601.73|599.73|14
1606303900000|2020-11-25 11:31:40|601.7|599.7|601.38|599.38|601.71|599.71|601.38|599.38|12
1606303910000|2020-11-25 11:31:50|601.45|599.45|601.48|599.48|601.5|599.5|601.43|599.43|14
1606303920000|2020-11-25 11:32:00|601.5|599.5|601.75|599.75|601.75|599.75|601.5|599.5|10
1606303930000|2020-11-25 11:32:10|601.71|599.71|601.7|599.7|601.72|599.72|601.57|599.57|27
1606303940000|2020-11-25 11:32:20|601.72|599.72|602|600|602|600|601.72|599.72|13
1606303950000|2020-11-25 11:32:30|602.01|600.01|602.01|600.01|602.05|600.05|602.01|600.01|5
1606303960000|2020-11-25 11:32:40|601.98|599.98|601.78|599.78|601.98|599.98|601.75|599.75|18
1606303970000|2020-11-25 11:32:50|601.8|599.8|601.54|599.54|601.8|599.8|601.54|599.54|10
1606303980000|2020-11-25 11:33:00|601.53|599.53|601.49|599.49|601.73|599.73|601.49|599.49|15
1606303990000|2020-11-25 11:33:10|601.52|599.52|601.12|599.12|601.52|599.52|601.12|599.12|14
1606304000000|2020-11-25 11:33:20|601.11|599.11|601.17|599.17|601.17|599.17|601.1|599.1|11
1606304010000|2020-11-25 11:33:30|601.16|599.16|601.33|599.33|601.35|599.35|601.16|599.16|10
1606304020000|2020-11-25 11:33:40|601.36|599.36|600.98|598.98|601.36|599.36|600.98|598.98|10
1606304030000|2020-11-25 11:33:50|600.95|598.95|600.29|598.29|600.95|598.95|600.25|598.25|18
1606304040000|2020-11-25 11:34:00|600.21|598.21|600.69|598.69|600.73|598.73|600.21|598.21|25
1606304050000|2020-11-25 11:34:10|600.67|598.67|600.39|598.39|600.69|598.69|600.37|598.37|23
1606304060000|2020-11-25 11:34:20|600.38|598.38|600.44|598.44|600.5|598.5|600.37|598.37|22
1606304070000|2020-11-25 11:34:30|600.42|598.42|600.69|598.69|600.69|598.69|600.42|598.42|16
1606304080000|2020-11-25 11:34:40|600.7|598.7|600.73|598.73|600.76|598.76|600.6|598.6|14
1606304090000|2020-11-25 11:34:50|600.76|598.76|600.74|598.74|600.86|598.86|600.74|598.74|8
1606304100000|2020-11-25 11:35:00|600.73|598.73|600.91|598.91|600.91|598.91|600.72|598.72|19
1606304110000|2020-11-25 11:35:10|601.02|599.02|600.86|598.86|601.05|599.05|600.76|598.76|22
1606304120000|2020-11-25 11:35:20|600.87|598.87|601.01|599.01|601.07|599.07|600.87|598.87|10
1606304130000|2020-11-25 11:35:30|601.04|599.04|601.25|599.25|601.27|599.27|601.04|599.04|21
1606304140000|2020-11-25 11:35:40|601.21|599.21|601.2|599.2|601.21|599.21|601.2|599.2|2
1606304150000|2020-11-25 11:35:50|601.22|599.22|601.56|599.56|601.56|599.56|601.22|599.22|13
1606304160000|2020-11-25 11:36:00|601.54|599.54|601.57|599.57|601.57|599.57|601.53|599.53|5
1606304170000|2020-11-25 11:36:10|601.67|599.67|601.88|599.88|601.89|599.89|601.67|599.67|20
1606304180000|2020-11-25 11:36:20|601.9|599.9|602|600|602.01|600.01|601.83|599.83|17
1606304190000|2020-11-25 11:36:30|602.01|600.01|602|600|602.01|600.01|602|600|4
1606304200000|2020-11-25 11:36:40|602.02|600.02|602.11|600.11|602.12|600.12|602.02|600.02|12
1606304210000|2020-11-25 11:36:50|602.12|600.12|602.17|600.17|602.17|600.17|602.12|600.12|4
1606304220000|2020-11-25 11:37:00|602.16|600.16|601.94|599.94|602.16|600.16|601.93|599.93|14
1606304230000|2020-11-25 11:37:10|601.95|599.95|602.02|600.02|602.02|600.02|601.95|599.95|6
1606304240000|2020-11-25 11:37:20|602.03|600.03|602.04|600.04|602.05|600.05|602.02|600.02|6
1606304250000|2020-11-25 11:37:30|602.08|600.08|602.12|600.12|602.13|600.13|602.08|600.08|5
1606304260000|2020-11-25 11:37:40|602.13|600.13|602.13|600.13|602.14|600.14|602.11|600.11|9
1606304270000|2020-11-25 11:37:50|602.14|600.14|602.15|600.15|602.15|600.15|602.14|600.14|2
1606304280000|2020-11-25 11:38:00|602.16|600.16|602.16|600.16|602.17|600.17|602.16|600.16|5
1606304290000|2020-11-25 11:38:10|602.17|600.17|602.08|600.08|602.17|600.17|602.05|600.05|12
1606304300000|2020-11-25 11:38:20|602.07|600.07|602.08|600.08|602.12|600.12|602.07|600.07|7
1606304310000|2020-11-25 11:38:30|602.09|600.09|601.99|599.99|602.09|600.09|601.92|599.92|18
1606304320000|2020-11-25 11:38:40|601.98|599.98|601.91|599.91|601.99|599.99|601.9|599.9|15
1606304330000|2020-11-25 11:38:50|601.92|599.92|602.02|600.02|602.02|600.02|601.91|599.91|10
1606304340000|2020-11-25 11:39:00|602.03|600.03|601.94|599.94|602.24|600.24|601.93|599.93|20
1606304350000|2020-11-25 11:39:10|601.93|599.93|602.04|600.04|602.04|600.04|601.93|599.93|5
1606304360000|2020-11-25 11:39:20|602.08|600.08|602.24|600.24|602.24|600.24|602.08|600.08|20
1606304370000|2020-11-25 11:39:30|602.25|600.25|602.3|600.3|602.3|600.3|602.24|600.24|10
1606304380000|2020-11-25 11:39:40|602.28|600.28|602.26|600.26|602.37|600.37|602.26|600.26|8
1606304390000|2020-11-25 11:39:50|602.25|600.25|601.9|599.9|602.25|600.25|601.84|599.84|21
1606304400000|2020-11-25 11:40:00|601.91|599.91|602.01|600.01|602.03|600.03|601.91|599.91|11
1606304410000|2020-11-25 11:40:10|602|600|602.07|600.07|602.08|600.08|601.99|599.99|12
1606304420000|2020-11-25 11:40:20|602.08|600.08|602.19|600.19|602.19|600.19|602.08|600.08|5
1606304430000|2020-11-25 11:40:30|602.2|600.2|602.27|600.27|602.34|600.34|602.2|600.2|16
1606304440000|2020-11-25 11:40:40|602.24|600.24|602.27|600.27|602.27|600.27|602.23|600.23|8
1606304450000|2020-11-25 11:40:50|602.26|600.26|602.37|600.37|602.37|600.37|602.26|600.26|5
1606304460000|2020-11-25 11:41:00|602.35|600.35|602.38|600.38|602.38|600.38|602.34|600.34|7
1606304470000|2020-11-25 11:41:10|602.39|600.39|602.74|600.74|602.74|600.74|602.39|600.39|20
1606304480000|2020-11-25 11:41:20|602.78|600.78|602.95|600.95|602.95|600.95|602.78|600.78|9
1606304490000|2020-11-25 11:41:30|602.96|600.96|603.23|601.23|603.23|601.23|602.96|600.96|11
1606304500000|2020-11-25 11:41:40|603.24|601.24|603.18|601.18|603.31|601.31|603.18|601.18|6
1606304510000|2020-11-25 11:41:50|603.15|601.15|602.94|600.94|603.15|601.15|602.94|600.94|18
1606304520000|2020-11-25 11:42:00|602.96|600.96|602.96|600.96|602.98|600.98|602.96|600.96|4
1606304530000|2020-11-25 11:42:10|602.95|600.95|602.74|600.74|602.95|600.95|602.74|600.74|6
1606304540000|2020-11-25 11:42:20|602.75|600.75|602.87|600.87|602.87|600.87|602.75|600.75|13
1606304550000|2020-11-25 11:42:30|602.9|600.9|602.8|600.8|602.9|600.9|602.78|600.78|11
1606304560000|2020-11-25 11:42:40|602.81|600.81|602.71|600.71|602.91|600.91|602.69|600.69|8
1606304570000|2020-11-25 11:42:50|602.72|600.72|602.73|600.73|602.73|600.73|602.67|600.67|7
1606304580000|2020-11-25 11:43:00|602.72|600.72|602.54|600.54|602.72|600.72|602.27|600.27|25
1606304590000|2020-11-25 11:43:10|602.57|600.57|602.74|600.74|602.77|600.77|602.57|600.57|19
1606304600000|2020-11-25 11:43:20|602.75|600.75|602.65|600.65|602.75|600.75|602.65|600.65|4
1606304610000|2020-11-25 11:43:30|602.64|600.64|602.84|600.84|602.86|600.86|602.64|600.64|13
1606304620000|2020-11-25 11:43:40|602.83|600.83|602.84|600.84|602.86|600.86|602.83|600.83|4
1606304630000|2020-11-25 11:43:50|602.87|600.87|602.81|600.81|602.87|600.87|602.81|600.81|12
1606304640000|2020-11-25 11:44:00|602.76|600.76|602.87|600.87|602.87|600.87|602.74|600.74|11
1606304650000|2020-11-25 11:44:10|602.86|600.86|602.81|600.81|602.93|600.93|602.81|600.81|15
1606304660000|2020-11-25 11:44:20|602.82|600.82|602.87|600.87|602.87|600.87|602.8|600.8|4
1606304670000|2020-11-25 11:44:30|602.88|600.88|602.92|600.92|602.94|600.94|602.88|600.88|3
1606304680000|2020-11-25 11:44:40|602.96|600.96|603.15|601.15|603.15|601.15|602.96|600.96|7
1606304690000|2020-11-25 11:44:50|603.24|601.24|603.22|601.22|603.24|601.24|603.21|601.21|6
1606304700000|2020-11-25 11:45:00|603.23|601.23|603|601|603.23|601.23|603|601|12
1606304710000|2020-11-25 11:45:10|602.94|600.94|602.89|600.89|602.94|600.94|602.82|600.82|13
1606304720000|2020-11-25 11:45:20|602.88|600.88|602.86|600.86|602.88|600.88|602.81|600.81|16
1606304730000|2020-11-25 11:45:30|602.91|600.91|602.41|600.41|603.08|601.08|602.39|600.39|13
1606304740000|2020-11-25 11:45:40|602.4|600.4|602.39|600.39|602.42|600.42|602.35|600.35|12
1606304750000|2020-11-25 11:45:50|602.42|600.42|602.51|600.51|602.59|600.59|602.42|600.42|13
1606304760000|2020-11-25 11:46:00|602.5|600.5|602.43|600.43|602.5|600.5|602.42|600.42|10
1606304770000|2020-11-25 11:46:10|602.42|600.42|602.24|600.24|602.42|600.42|602.24|600.24|10
1606304780000|2020-11-25 11:46:20|602.25|600.25|602.29|600.29|602.29|600.29|602.24|600.24|8
1606304790000|2020-11-25 11:46:30|602.27|600.27|602.19|600.19|602.27|600.27|602.19|600.19|7
1606304800000|2020-11-25 11:46:40|602.21|600.21|602.23|600.23|602.23|600.23|602.19|600.19|5
1606304810000|2020-11-25 11:46:50|602.24|600.24|602.14|600.14|602.33|600.33|602.12|600.12|11
1606304820000|2020-11-25 11:47:00|602.12|600.12|601.88|599.88|602.12|600.12|601.88|599.88|11
1606304830000|2020-11-25 11:47:10|601.9|599.9|602.01|600.01|602.01|600.01|601.9|599.9|11
1606304840000|2020-11-25 11:47:20|602|600|602.12|600.12|602.12|600.12|602|600|9
1606304850000|2020-11-25 11:47:30|602.11|600.11|602.45|600.45|602.45|600.45|602.1|600.1|25
1606304860000|2020-11-25 11:47:40|602.37|600.37|602.65|600.65|602.65|600.65|602.24|600.24|19
1606304870000|2020-11-25 11:47:50|602.63|600.63|602.63|600.63|602.7|600.7|602.25|600.25|9
1606304880000|2020-11-25 11:48:00|602.64|600.64|602.36|600.36|602.71|600.71|602.35|600.35|16
1606304890000|2020-11-25 11:48:10|602.38|600.38|602.42|600.42|602.54|600.54|602.38|600.38|13
1606304900000|2020-11-25 11:48:20|602.39|600.39|602.49|600.49|602.49|600.49|602.36|600.36|12
1606304910000|2020-11-25 11:48:30|602.46|600.46|602.19|600.19|602.46|600.46|602.15|600.15|19
1606304920000|2020-11-25 11:48:40|602.18|600.18|601.88|599.88|602.21|600.21|601.88|599.88|18
1606304930000|2020-11-25 11:48:50|601.89|599.89|601.97|599.97|601.99|599.99|601.87|599.87|8
1606304940000|2020-11-25 11:49:00|601.96|599.96|601.81|599.81|601.96|599.96|601.81|599.81|11
1606304950000|2020-11-25 11:49:10|601.72|599.72|601.41|599.41|601.72|599.72|601.41|599.41|10
1606304960000|2020-11-25 11:49:20|601.4|599.4|601.49|599.49|601.6|599.6|601.4|599.4|19
1606304970000|2020-11-25 11:49:30|601.5|599.5|601.46|599.46|601.55|599.55|601.44|599.44|16
1606304980000|2020-11-25 11:49:40|601.42|599.42|601.34|599.34|601.45|599.45|601.31|599.31|19
1606304990000|2020-11-25 11:49:50|601.33|599.33|601.33|599.33|601.35|599.35|601.31|599.31|10
1606305000000|2020-11-25 11:50:00|601.3|599.3|601.22|599.22|601.3|599.3|601.21|599.21|10
1606305010000|2020-11-25 11:50:10|601.23|599.23|601.21|599.21|601.27|599.27|601.21|599.21|9
1606305020000|2020-11-25 11:50:20|601.2|599.2|601.14|599.14|601.21|599.21|601.07|599.07|13
1606305030000|2020-11-25 11:50:30|601.13|599.13|601.08|599.08|601.13|599.13|601.01|599.01|16
1606305040000|2020-11-25 11:50:40|601.09|599.09|601.37|599.37|601.4|599.4|601.09|599.09|15
1606305050000|2020-11-25 11:50:50|601.33|599.33|601.45|599.45|601.45|599.45|601.31|599.31|4
1606305060000|2020-11-25 11:51:00|601.44|599.44|601.46|599.46|601.46|599.46|601.38|599.38|11
1606305070000|2020-11-25 11:51:10|601.5|599.5|601.48|599.48|601.51|599.51|601.48|599.48|3
1606305080000|2020-11-25 11:51:20|601.46|599.46|601.62|599.62|601.68|599.68|601.33|599.33|8
1606305090000|2020-11-25 11:51:30|601.71|599.71|601.85|599.85|601.85|599.85|601.41|599.41|14
1606305100000|2020-11-25 11:51:40|601.83|599.83|601.98|599.98|602.01|600.01|601.81|599.81|26
1606305110000|2020-11-25 11:51:50|601.97|599.97|601.93|599.93|601.98|599.98|601.91|599.91|9
1606305120000|2020-11-25 11:52:00|601.94|599.94|601.99|599.99|602.01|600.01|601.93|599.93|9
1606305130000|2020-11-25 11:52:10|602|600|602.01|600.01|602.02|600.02|602|600|3
1606305140000|2020-11-25 11:52:20|601.99|599.99|601.99|599.99|602.05|600.05|601.98|599.98|9
1606305150000|2020-11-25 11:52:30|602|600|602|600|602|600|601.98|599.98|4
1606305160000|2020-11-25 11:52:40|602.02|600.02|602.06|600.06|602.06|600.06|601.97|599.97|8
1606305170000|2020-11-25 11:52:50|602.1|600.1|602.43|600.43|602.44|600.44|602.09|600.09|12
1606305180000|2020-11-25 11:53:00|602.41|600.41|602.35|600.35|602.41|600.41|602.35|600.35|5
1606305190000|2020-11-25 11:53:10|602.36|600.36|602.37|600.37|602.37|600.37|602.36|600.36|6
1606305200000|2020-11-25 11:53:20|602.35|600.35|602.55|600.55|602.57|600.57|602.35|600.35|13
1606305210000|2020-11-25 11:53:30|602.41|600.41|602.24|600.24|602.52|600.52|602.23|600.23|13
1606305220000|2020-11-25 11:53:40|602.16|600.16|602.12|600.12|602.16|600.16|602.03|600.03|9
1606305230000|2020-11-25 11:53:50|602.09|600.09|602.39|600.39|602.39|600.39|602.07|600.07|23
1606305240000|2020-11-25 11:54:00|602.4|600.4|602.31|600.31|602.42|600.42|602.3|600.3|10
1606305250000|2020-11-25 11:54:10|602.29|600.29|602.28|600.28|602.3|600.3|602.26|600.26|8
1606305260000|2020-11-25 11:54:20|602.27|600.27|602.18|600.18|602.33|600.33|602.17|600.17|21
1606305270000|2020-11-25 11:54:30|602.19|600.19|602.07|600.07|602.2|600.2|602.07|600.07|7
1606305280000|2020-11-25 11:54:40|602.06|600.06|601.8|599.8|602.11|600.11|601.8|599.8|20
1606305290000|2020-11-25 11:54:50|601.81|599.81|601.88|599.88|601.92|599.92|601.78|599.78|15
1606305300000|2020-11-25 11:55:00|601.89|599.89|602.05|600.05|602.05|600.05|601.86|599.86|12
1606305310000|2020-11-25 11:55:10|602.03|600.03|602.2|600.2|602.2|600.2|602.03|600.03|11
1606305320000|2020-11-25 11:55:20|602.26|600.26|602.37|600.37|602.37|600.37|602.18|600.18|12
1606305330000|2020-11-25 11:55:30|602.36|600.36|602.26|600.26|602.36|600.36|602.17|600.17|8
1606305340000|2020-11-25 11:55:40|602.25|600.25|602.45|600.45|602.45|600.45|602.25|600.25|10
1606305350000|2020-11-25 11:55:50|602.44|600.44|602.5|600.5|602.5|600.5|602.44|600.44|6
1606305360000|2020-11-25 11:56:00|602.49|600.49|602.54|600.54|602.58|600.58|602.49|600.49|8
1606305370000|2020-11-25 11:56:10|602.52|600.52|602.31|600.31|602.52|600.52|602.3|600.3|13
1606305380000|2020-11-25 11:56:20|602.32|600.32|602.43|600.43|602.44|600.44|602.32|600.32|12
1606305390000|2020-11-25 11:56:30|602.45|600.45|602.41|600.41|602.45|600.45|602.41|600.41|4
1606305400000|2020-11-25 11:56:40|602.37|600.37|602.27|600.27|602.37|600.37|602.21|600.21|17
1606305410000|2020-11-25 11:56:50|602.26|600.26|602.38|600.38|602.38|600.38|602.23|600.23|16
1606305420000|2020-11-25 11:57:00|602.39|600.39|602.44|600.44|602.49|600.49|602.39|600.39|13
1606305430000|2020-11-25 11:57:10|602.42|600.42|602.4|600.4|602.49|600.49|602.4|600.4|14
1606305440000|2020-11-25 11:57:20|602.38|600.38|602.31|600.31|602.38|600.38|602.25|600.25|13
1606305450000|2020-11-25 11:57:30|602.29|600.29|602.29|600.29|602.29|600.29|602.26|600.26|6
1606305460000|2020-11-25 11:57:40|602.31|600.31|602.37|600.37|602.37|600.37|602.31|600.31|7
1606305480000|2020-11-25 11:58:00|602.38|600.38|602.38|600.38|602.38|600.38|602.38|600.38|1
1606305490000|2020-11-25 11:58:10|602.42|600.42|602.42|600.42|602.42|600.42|602.41|600.41|5
1606305500000|2020-11-25 11:58:20|602.4|600.4|602.45|600.45|602.46|600.46|602.4|600.4|8
1606305510000|2020-11-25 11:58:30|602.47|600.47|602.5|600.5|602.5|600.5|602.47|600.47|4
1606305520000|2020-11-25 11:58:40|602.51|600.51|602.8|600.8|602.83|600.83|602.49|600.49|12
1606305530000|2020-11-25 11:58:50|602.79|600.79|602.68|600.68|602.79|600.79|602.68|600.68|8
1606305540000|2020-11-25 11:59:00|602.67|600.67|602.44|600.44|602.67|600.67|602.43|600.43|15
1606305550000|2020-11-25 11:59:10|602.45|600.45|602.14|600.14|602.45|600.45|602.13|600.13|15
1606305560000|2020-11-25 11:59:20|602.13|600.13|602.36|600.36|602.36|600.36|602.13|600.13|15
1606305570000|2020-11-25 11:59:30|602.37|600.37|602.36|600.36|602.37|600.37|602.24|600.24|15
1606305580000|2020-11-25 11:59:40|602.37|600.37|602.42|600.42|602.42|600.42|602.37|600.37|12
1606305590000|2020-11-25 11:59:50|602.38|600.38|602.75|600.75|602.75|600.75|602.38|600.38|16
1606305600000|2020-11-25 12:00:00|602.76|600.76|602.94|600.94|602.98|600.98|602.76|600.76|15
1606305610000|2020-11-25 12:00:10|602.93|600.93|602.95|600.95|602.95|600.95|602.93|600.93|8
1606305620000|2020-11-25 12:00:20|602.94|600.94|602.93|600.93|602.94|600.94|602.91|600.91|8
1606305630000|2020-11-25 12:00:30|602.94|600.94|602.86|600.86|602.95|600.95|602.81|600.81|16
1606305640000|2020-11-25 12:00:40|602.88|600.88|603|601|603|601|602.88|600.88|8
1606305650000|2020-11-25 12:00:50|603.02|601.02|603.02|601.02|603.02|601.02|603.02|601.02|1
1606305660000|2020-11-25 12:01:00|603.01|601.01|603.01|601.01|603.02|601.02|603|601|5
1606305670000|2020-11-25 12:01:10|603.05|601.05|603|601|603.13|601.13|602.99|600.99|14
1606305680000|2020-11-25 12:01:20|602.99|600.99|603.11|601.11|603.11|601.11|602.99|600.99|14
1606305690000|2020-11-25 12:01:30|603.12|601.12|603.11|601.11|603.12|601.12|603.1|601.1|12
1606305700000|2020-11-25 12:01:40|603.1|601.1|603.1|601.1|603.1|601.1|603.09|601.09|3
1606305710000|2020-11-25 12:01:50|603.09|601.09|603.12|601.12|603.12|601.12|603.08|601.08|12
1606305720000|2020-11-25 12:02:00|603.13|601.13|602.96|600.96|603.14|601.14|602.96|600.96|14
1606305730000|2020-11-25 12:02:10|602.95|600.95|602.77|600.77|602.95|600.95|602.5|600.5|22
1606305740000|2020-11-25 12:02:20|602.78|600.78|602.85|600.85|602.86|600.86|602.78|600.78|8
1606305750000|2020-11-25 12:02:30|602.86|600.86|602.88|600.88|602.88|600.88|602.86|600.86|2
1606305760000|2020-11-25 12:02:40|602.91|600.91|603.21|601.21|603.21|601.21|602.91|600.91|19
1606305770000|2020-11-25 12:02:50|603.22|601.22|603.23|601.23|603.25|601.25|603.22|601.22|6
1606305780000|2020-11-25 12:03:00|603.24|601.24|603.26|601.26|603.28|601.28|603.24|601.24|10
1606305790000|2020-11-25 12:03:10|603.27|601.27|603.33|601.33|603.34|601.34|603.27|601.27|4
1606305800000|2020-11-25 12:03:20|603.35|601.35|603.33|601.33|603.36|601.36|603.3|601.3|10
1606305810000|2020-11-25 12:03:30|603.34|601.34|603.45|601.45|603.45|601.45|603.34|601.34|8
1606305820000|2020-11-25 12:03:40|603.46|601.46|603.63|601.63|603.65|601.65|603.46|601.46|11
1606305830000|2020-11-25 12:03:50|603.62|601.62|603.56|601.56|603.62|601.62|603.52|601.52|11
1606305840000|2020-11-25 12:04:00|603.55|601.55|603.54|601.54|603.57|601.57|603.53|601.53|9
1606305850000|2020-11-25 12:04:10|603.55|601.55|603.52|601.52|603.55|601.55|603.52|601.52|4
1606305860000|2020-11-25 12:04:20|603.51|601.51|603.56|601.56|603.56|601.56|603.5|601.5|8
1606305870000|2020-11-25 12:04:30|603.55|601.55|603.6|601.6|603.6|601.6|603.52|601.52|10
1606305880000|2020-11-25 12:04:40|603.61|601.61|603.61|601.61|603.61|601.61|603.61|601.61|1
1606305890000|2020-11-25 12:04:50|603.55|601.55|603.54|601.54|603.55|601.55|603.53|601.53|4
1606305900000|2020-11-25 12:05:00|603.53|601.53|603.6|601.6|603.63|601.63|603.53|601.53|5
1606305910000|2020-11-25 12:05:10|603.59|601.59|603.3|601.3|603.59|601.59|603.3|601.3|11
1606305920000|2020-11-25 12:05:20|603.28|601.28|603.01|601.01|603.28|601.28|603.01|601.01|18
1606305930000|2020-11-25 12:05:30|603|601|603.05|601.05|603.05|601.05|602.79|600.79|21
1606305940000|2020-11-25 12:05:40|603.06|601.06|603.4|601.4|603.4|601.4|603.06|601.06|14
1606305950000|2020-11-25 12:05:50|603.41|601.41|603.37|601.37|603.45|601.45|603.37|601.37|9
1606305960000|2020-11-25 12:06:00|603.35|601.35|603.27|601.27|603.35|601.35|603.23|601.23|8
1606305970000|2020-11-25 12:06:10|603.28|601.28|603.42|601.42|603.42|601.42|603.28|601.28|9
1606305980000|2020-11-25 12:06:20|603.4|601.4|603.43|601.43|603.43|601.43|603.4|601.4|9
1606305990000|2020-11-25 12:06:30|603.44|601.44|603.32|601.32|603.44|601.44|603.26|601.26|17
1606306000000|2020-11-25 12:06:40|603.37|601.37|603.45|601.45|603.47|601.47|603.37|601.37|10
1606306010000|2020-11-25 12:06:50|603.46|601.46|603.19|601.19|603.46|601.46|603.18|601.18|11
1606306020000|2020-11-25 12:07:00|603.18|601.18|602.98|600.98|603.18|601.18|602.83|600.83|19
1606306030000|2020-11-25 12:07:10|603.05|601.05|603.06|601.06|603.27|601.27|603.05|601.05|21
1606306040000|2020-11-25 12:07:20|603.01|601.01|602.79|600.79|603.01|601.01|602.77|600.77|11
1606306050000|2020-11-25 12:07:30|602.78|600.78|602.4|600.4|602.78|600.78|602.4|600.4|18
1606306060000|2020-11-25 12:07:40|602.38|600.38|601.97|599.97|602.4|600.4|601.97|599.97|22
1606306070000|2020-11-25 12:07:50|601.96|599.96|601.69|599.69|601.98|599.98|601.64|599.64|19
1606306080000|2020-11-25 12:08:00|601.71|599.71|602.24|600.24|602.24|600.24|601.71|599.71|17
1606306090000|2020-11-25 12:08:10|602.26|600.26|601.82|599.82|602.3|600.3|601.82|599.82|20
1606306100000|2020-11-25 12:08:20|601.77|599.77|601.67|599.67|601.79|599.79|601.67|599.67|10
1606306110000|2020-11-25 12:08:30|601.65|599.65|601.17|599.17|601.65|599.65|601.16|599.16|26
1606306120000|2020-11-25 12:08:40|601.19|599.19|601.34|599.34|601.55|599.55|601.19|599.19|31
1606306130000|2020-11-25 12:08:50|601.36|599.36|601.01|599.01|601.36|599.36|601|599|20
1606306140000|2020-11-25 12:09:00|601|599|600.79|598.79|601|599|600.76|598.76|13
1606306150000|2020-11-25 12:09:10|600.81|598.81|601.02|599.02|601.09|599.09|600.81|598.81|16
1606306160000|2020-11-25 12:09:20|601.01|599.01|601.32|599.32|601.33|599.33|600.98|598.98|22
1606306170000|2020-11-25 12:09:30|601.19|599.19|601.09|599.09|601.29|599.29|600.96|598.96|19
1606306180000|2020-11-25 12:09:40|601.12|599.12|600.99|598.99|601.15|599.15|600.99|598.99|14
1606306190000|2020-11-25 12:09:50|601.01|599.01|600.97|598.97|601.07|599.07|600.92|598.92|15
1606306200000|2020-11-25 12:10:00|600.98|598.98|601.23|599.23|601.33|599.33|600.84|598.84|31
1606306210000|2020-11-25 12:10:10|601.22|599.22|601.14|599.14|601.27|599.27|601.09|599.09|24
1606306220000|2020-11-25 12:10:20|601.13|599.13|600.89|598.89|601.13|599.13|600.83|598.83|13
1606306230000|2020-11-25 12:10:30|600.87|598.87|600.71|598.71|600.87|598.87|600.62|598.62|18
1606306240000|2020-11-25 12:10:40|600.74|598.74|600.63|598.63|600.8|598.8|600.63|598.63|14
1606306250000|2020-11-25 12:10:50|600.54|598.54|600.53|598.53|600.56|598.56|600.38|598.38|23
1606306260000|2020-11-25 12:11:00|600.52|598.52|599.58|597.58|600.52|598.52|599.58|597.58|26
1606306270000|2020-11-25 12:11:10|599.62|597.62|599.98|597.98|600|598|599.62|597.62|20
1606306280000|2020-11-25 12:11:20|599.97|597.97|599.9|597.9|600|598|599.9|597.9|10
1606306290000|2020-11-25 12:11:30|599.91|597.91|600.17|598.17|600.23|598.23|599.9|597.9|22
1606306300000|2020-11-25 12:11:40|600.22|598.22|600.31|598.31|600.35|598.35|600.22|598.22|14
1606306310000|2020-11-25 12:11:50|600.32|598.32|600.27|598.27|600.32|598.32|600.25|598.25|8
1606306320000|2020-11-25 12:12:00|600.26|598.26|600.09|598.09|600.26|598.26|600.09|598.09|17
1606306330000|2020-11-25 12:12:10|600.1|598.1|600.32|598.32|600.37|598.37|600.1|598.1|21
1606306340000|2020-11-25 12:12:20|600.31|598.31|600.73|598.73|600.73|598.73|600.24|598.24|20
1606306350000|2020-11-25 12:12:30|600.8|598.8|600.56|598.56|600.88|598.88|600.55|598.55|16
1606306360000|2020-11-25 12:12:40|600.57|598.57|600.67|598.67|600.67|598.67|600.57|598.57|10
1606306370000|2020-11-25 12:12:50|600.68|598.68|600.74|598.74|600.76|598.76|600.68|598.68|13
1606306380000|2020-11-25 12:13:00|600.72|598.72|600.75|598.75|600.86|598.86|600.7|598.7|14
1606306390000|2020-11-25 12:13:10|600.76|598.76|600.79|598.79|600.89|598.89|600.76|598.76|12
1606306400000|2020-11-25 12:13:20|600.77|598.77|600.71|598.71|600.77|598.77|600.57|598.57|18
1606306410000|2020-11-25 12:13:30|600.7|598.7|600.3|598.3|600.7|598.7|600.21|598.21|20
1606306420000|2020-11-25 12:13:40|600.27|598.27|600.43|598.43|600.48|598.48|600.27|598.27|12
1606306430000|2020-11-25 12:13:50|600.42|598.42|600.24|598.24|600.42|598.42|600.24|598.24|12
1606306440000|2020-11-25 12:14:00|600.14|598.14|599.9|597.9|600.15|598.15|599.9|597.9|14
1606306450000|2020-11-25 12:14:10|599.89|597.89|599.68|597.68|599.89|597.89|599.68|597.68|9
1606306460000|2020-11-25 12:14:20|599.66|597.66|599.83|597.83|599.91|597.91|599.63|597.63|13
1606306470000|2020-11-25 12:14:30|599.8|597.8|599.43|597.43|599.82|597.82|599.41|597.41|16
1606306480000|2020-11-25 12:14:40|599.42|597.42|599.17|597.17|599.53|597.53|599.17|597.17|12
1606306490000|2020-11-25 12:14:50|599.16|597.16|598.84|596.84|599.18|597.18|598.84|596.84|12
1606306500000|2020-11-25 12:15:00|598.73|596.73|598.13|596.13|598.76|596.76|598.13|596.13|25
1606306510000|2020-11-25 12:15:10|598.16|596.16|598.49|596.49|598.49|596.49|597.92|595.92|25
1606306520000|2020-11-25 12:15:20|598.48|596.48|598.43|596.43|598.53|596.53|598.29|596.29|23
1606306530000|2020-11-25 12:15:30|598.44|596.44|598.98|596.98|598.98|596.98|598.42|596.42|16
1606306540000|2020-11-25 12:15:40|598.96|596.96|599.15|597.15|599.29|597.29|598.95|596.95|11
1606306550000|2020-11-25 12:15:50|599.13|597.13|599.36|597.36|599.39|597.39|599.13|597.13|15
1606306560000|2020-11-25 12:16:00|599.37|597.37|599.37|597.37|599.47|597.47|599.34|597.34|19
1606306570000|2020-11-25 12:16:10|599.31|597.31|599.21|597.21|599.31|597.31|599.21|597.21|15
1606306580000|2020-11-25 12:16:20|599.22|597.22|598.65|596.65|599.22|597.22|598.65|596.65|21
1606306590000|2020-11-25 12:16:30|598.64|596.64|598.82|596.82|598.82|596.82|598.56|596.56|19
1606306600000|2020-11-25 12:16:40|598.83|596.83|598.79|596.79|598.97|596.97|598.79|596.79|22
1606306610000|2020-11-25 12:16:50|598.83|596.83|598.74|596.74|598.86|596.86|598.71|596.71|11
1606306620000|2020-11-25 12:17:00|598.73|596.73|598.9|596.9|599.04|597.04|598.66|596.66|17
1606306630000|2020-11-25 12:17:10|598.96|596.96|599.1|597.1|599.33|597.33|598.95|596.95|19
1606306640000|2020-11-25 12:17:20|599.34|597.34|599.24|597.24|599.34|597.34|599.22|597.22|5
1606306650000|2020-11-25 12:17:30|599.7|597.7|599.48|597.48|599.7|597.7|599.46|597.46|13
1606306660000|2020-11-25 12:17:40|599.43|597.43|599.26|597.26|599.43|597.43|599.26|597.26|8
1606306670000|2020-11-25 12:17:50|599.31|597.31|599.43|597.43|599.44|597.44|599.28|597.28|9
1606306680000|2020-11-25 12:18:00|599.46|597.46|599.64|597.64|599.67|597.67|599.46|597.46|12
1606306690000|2020-11-25 12:18:10|599.82|597.82|599.48|597.48|599.87|597.87|599.4|597.4|24
1606306700000|2020-11-25 12:18:20|599.45|597.45|599.9|597.9|599.92|597.92|599.41|597.41|21
1606306710000|2020-11-25 12:18:30|599.91|597.91|599.93|597.93|600|598|599.89|597.89|12
1606306720000|2020-11-25 12:18:40|599.98|597.98|600.11|598.11|600.11|598.11|599.97|597.97|11
1606306730000|2020-11-25 12:18:50|600.12|598.12|600.05|598.05|600.18|598.18|600.05|598.05|11
1606306740000|2020-11-25 12:19:00|600.04|598.04|599.69|597.69|600.06|598.06|599.69|597.69|14
1606306750000|2020-11-25 12:19:10|599.7|597.7|599.99|597.99|600.02|598.02|599.7|597.7|13
1606306760000|2020-11-25 12:19:20|600.02|598.02|600.11|598.11|600.26|598.26|600.02|598.02|20
1606306770000|2020-11-25 12:19:30|600.13|598.13|600.29|598.29|600.31|598.31|600.13|598.13|11
1606306780000|2020-11-25 12:19:40|600.28|598.28|600.22|598.22|600.3|598.3|600.09|598.09|20
1606306790000|2020-11-25 12:19:50|600.21|598.21|600.19|598.19|600.26|598.26|600.18|598.18|7
1606306800000|2020-11-25 12:20:00|600.2|598.2|600.19|598.19|600.2|598.2|600.17|598.17|8
1606306810000|2020-11-25 12:20:10|600.18|598.18|599.89|597.89|600.19|598.19|599.89|597.89|16
1606306820000|2020-11-25 12:20:20|599.99|597.99|599.97|597.97|600.19|598.19|599.97|597.97|20
1606306830000|2020-11-25 12:20:30|600|598|600.14|598.14|600.14|598.14|600|598|5
1606306840000|2020-11-25 12:20:40|600.13|598.13|600.04|598.04|600.13|598.13|599.98|597.98|10
1606306850000|2020-11-25 12:20:50|600.05|598.05|600.04|598.04|600.09|598.09|600.04|598.04|7
1606306860000|2020-11-25 12:21:00|600.03|598.03|599.73|597.73|600.04|598.04|599.73|597.73|18
1606306870000|2020-11-25 12:21:10|599.74|597.74|599.7|597.7|599.77|597.77|599.62|597.62|15
1606306880000|2020-11-25 12:21:20|599.73|597.73|599.64|597.64|599.75|597.75|599.64|597.64|17
1606306890000|2020-11-25 12:21:30|599.65|597.65|599.73|597.73|599.75|597.75|599.65|597.65|12
1606306900000|2020-11-25 12:21:40|599.81|597.81|599.88|597.88|599.88|597.88|599.81|597.81|6
1606306910000|2020-11-25 12:21:50|599.91|597.91|600.23|598.23|600.29|598.29|599.91|597.91|9
1606306920000|2020-11-25 12:22:00|600.22|598.22|600.11|598.11|600.22|598.22|600.1|598.1|12
1606306930000|2020-11-25 12:22:10|600.12|598.12|600.06|598.06|600.13|598.13|600.06|598.06|11
1606306940000|2020-11-25 12:22:20|600.05|598.05|600.32|598.32|600.32|598.32|600.04|598.04|13
1606306950000|2020-11-25 12:22:30|600.33|598.33|600.45|598.45|600.45|598.45|600.27|598.27|8
1606306960000|2020-11-25 12:22:40|600.66|598.66|600.65|598.65|600.66|598.66|600.65|598.65|2
1606306970000|2020-11-25 12:22:50|600.66|598.66|600.71|598.71|600.74|598.74|600.66|598.66|6
1606306980000|2020-11-25 12:23:00|600.72|598.72|600.73|598.73|600.73|598.73|600.7|598.7|4
1606306990000|2020-11-25 12:23:10|600.72|598.72|600.42|598.42|600.72|598.72|600.42|598.42|14
1606307000000|2020-11-25 12:23:20|600.4|598.4|600.32|598.32|600.4|598.4|600.32|598.32|8
1606307010000|2020-11-25 12:23:30|600.33|598.33|600.32|598.32|600.34|598.34|600.32|598.32|3
1606307020000|2020-11-25 12:23:40|600.31|598.31|600.12|598.12|600.31|598.31|600.12|598.12|11
1606307030000|2020-11-25 12:23:50|600.11|598.11|600.15|598.15|600.15|598.15|600.11|598.11|6
1606307040000|2020-11-25 12:24:00|600.14|598.14|600.12|598.12|600.14|598.14|600.12|598.12|4
1606307050000|2020-11-25 12:24:10|600.13|598.13|600.34|598.34|600.36|598.36|600.13|598.13|16
1606307060000|2020-11-25 12:24:20|600.35|598.35|600.47|598.47|600.47|598.47|600.34|598.34|8
1606307070000|2020-11-25 12:24:30|600.46|598.46|600.5|598.5|600.57|598.57|600.42|598.42|14
1606307080000|2020-11-25 12:24:40|600.55|598.55|600.31|598.31|600.66|598.66|600.31|598.31|17
1606307090000|2020-11-25 12:24:50|600.29|598.29|599.78|597.78|600.29|598.29|599.78|597.78|22
1606307100000|2020-11-25 12:25:00|599.77|597.77|600.14|598.14|600.14|598.14|599.73|597.73|21
1606307110000|2020-11-25 12:25:10|600.16|598.16|600.1|598.1|600.19|598.19|600.09|598.09|10
1606307120000|2020-11-25 12:25:20|600.11|598.11|600.14|598.14|600.26|598.26|600.11|598.11|11
1606307130000|2020-11-25 12:25:30|600.1|598.1|599.86|597.86|600.1|598.1|599.84|597.84|17
1606307140000|2020-11-25 12:25:40|599.85|597.85|599.85|597.85|599.95|597.95|599.79|597.79|19
1606307150000|2020-11-25 12:25:50|599.83|597.83|599.62|597.62|599.84|597.84|599.62|597.62|13
1606307160000|2020-11-25 12:26:00|599.59|597.59|599.28|597.28|599.67|597.67|599.28|597.28|19
1606307170000|2020-11-25 12:26:10|599.26|597.26|599.2|597.2|599.29|597.29|599.2|597.2|10
1606307180000|2020-11-25 12:26:20|599.17|597.17|599.21|597.21|599.22|597.22|599.14|597.14|10
1606307190000|2020-11-25 12:26:30|599.22|597.22|599.2|597.2|599.24|597.24|599.1|597.1|12
1606307200000|2020-11-25 12:26:40|599.22|597.22|599.23|597.23|599.23|597.23|599.17|597.17|7
1606307210000|2020-11-25 12:26:50|599.32|597.32|599.5|597.5|599.53|597.53|599.32|597.32|15
1606307220000|2020-11-25 12:27:00|599.51|597.51|599.54|597.54|599.56|597.56|599.51|597.51|10
1606307230000|2020-11-25 12:27:10|599.57|597.57|599.91|597.91|599.92|597.92|599.54|597.54|17
1606307240000|2020-11-25 12:27:20|599.9|597.9|600.18|598.18|600.2|598.2|599.9|597.9|11
1606307250000|2020-11-25 12:27:30|600.2|598.2|600.2|598.2|600.2|598.2|600.19|598.19|3
1606307260000|2020-11-25 12:27:40|600.21|598.21|600.24|598.24|600.25|598.25|600.21|598.21|7
1606307270000|2020-11-25 12:27:50|600.26|598.26|600.24|598.24|600.28|598.28|600.21|598.21|8
1606307280000|2020-11-25 12:28:00|600.27|598.27|600.16|598.16|600.27|598.27|600.1|598.1|12
1606307290000|2020-11-25 12:28:10|600.14|598.14|600.14|598.14|600.17|598.17|600.14|598.14|5
1606307300000|2020-11-25 12:28:20|600.13|598.13|600.08|598.08|600.13|598.13|600.06|598.06|7
1606307310000|2020-11-25 12:28:30|600.09|598.09|600.32|598.32|600.32|598.32|600.09|598.09|15
1606307320000|2020-11-25 12:28:40|600.3|598.3|600.32|598.32|600.32|598.32|600.3|598.3|2
1606307330000|2020-11-25 12:28:50|600.3|598.3|600.34|598.34|600.39|598.39|600.3|598.3|8
1606307340000|2020-11-25 12:29:00|600.37|598.37|600.42|598.42|600.5|598.5|600.37|598.37|7
1606307350000|2020-11-25 12:29:10|600.39|598.39|600.36|598.36|600.39|598.39|600.35|598.35|5
1606307360000|2020-11-25 12:29:20|600.37|598.37|600.62|598.62|600.62|598.62|600.37|598.37|13
1606307370000|2020-11-25 12:29:30|600.67|598.67|600.73|598.73|600.73|598.73|600.67|598.67|12
1606307380000|2020-11-25 12:29:40|600.69|598.69|600.66|598.66|600.71|598.71|600.61|598.61|16
1606307390000|2020-11-25 12:29:50|600.68|598.68|600.72|598.72|600.72|598.72|600.67|598.67|5
1606307400000|2020-11-25 12:30:00|600.71|598.71|600.47|598.47|600.72|598.72|600.47|598.47|14
1606307410000|2020-11-25 12:30:10|600.46|598.46|600.3|598.3|600.46|598.46|600.3|598.3|10
1606307420000|2020-11-25 12:30:20|600.29|598.29|599.87|597.87|600.29|598.29|599.87|597.87|20
1606307430000|2020-11-25 12:30:30|599.84|597.84|599.78|597.78|599.89|597.89|599.78|597.78|9
1606307440000|2020-11-25 12:30:40|599.76|597.76|599.63|597.63|599.78|597.78|599.63|597.63|6
1606307450000|2020-11-25 12:30:50|599.65|597.65|599.98|597.98|599.98|597.98|599.62|597.62|15
1606307460000|2020-11-25 12:31:00|600.01|598.01|600.44|598.44|600.46|598.46|599.99|597.99|18
1606307470000|2020-11-25 12:31:10|600.38|598.38|600.4|598.4|600.43|598.43|600.32|598.32|10
1606307480000|2020-11-25 12:31:20|600.39|598.39|600.15|598.15|600.39|598.39|600.1|598.1|19
1606307490000|2020-11-25 12:31:30|600.09|598.09|600.21|598.21|600.22|598.22|600.04|598.04|22
1606307500000|2020-11-25 12:31:40|600.22|598.22|600.28|598.28|600.29|598.29|600.2|598.2|10
1606307510000|2020-11-25 12:31:50|600.29|598.29|600.51|598.51|600.51|598.51|600.25|598.25|12
1606307520000|2020-11-25 12:32:00|600.52|598.52|600.62|598.62|600.62|598.62|600.47|598.47|5
1606307530000|2020-11-25 12:32:10|600.68|598.68|600.77|598.77|600.77|598.77|600.67|598.67|11
1606307540000|2020-11-25 12:32:20|600.78|598.78|601.12|599.12|601.13|599.13|600.75|598.75|16
1606307550000|2020-11-25 12:32:30|601.11|599.11|600.52|598.52|601.11|599.11|600.52|598.52|23
1606307560000|2020-11-25 12:32:40|600.51|598.51|600.65|598.65|600.65|598.65|600.46|598.46|16
1606307570000|2020-11-25 12:32:50|600.64|598.64|600.64|598.64|600.64|598.64|600.64|598.64|1
1606307580000|2020-11-25 12:33:00|600.65|598.65|600.66|598.66|600.66|598.66|600.65|598.65|4
1606307590000|2020-11-25 12:33:10|600.7|598.7|600.77|598.77|600.78|598.78|600.7|598.7|7
1606307600000|2020-11-25 12:33:20|600.76|598.76|600.72|598.72|600.76|598.76|600.71|598.71|7
1606307610000|2020-11-25 12:33:30|600.71|598.71|600.81|598.81|600.81|598.81|600.71|598.71|8
1606307620000|2020-11-25 12:33:40|600.79|598.79|600.88|598.88|600.88|598.88|600.77|598.77|6
1606307630000|2020-11-25 12:33:50|600.9|598.9|600.84|598.84|600.9|598.9|600.84|598.84|2
1606307640000|2020-11-25 12:34:00|600.88|598.88|600.96|598.96|600.96|598.96|600.88|598.88|3
1606307650000|2020-11-25 12:34:10|600.95|598.95|600.81|598.81|600.95|598.95|600.76|598.76|12
1606307660000|2020-11-25 12:34:20|600.8|598.8|600.4|598.4|600.8|598.8|600.4|598.4|16
1606307670000|2020-11-25 12:34:30|600.3|598.3|600.17|598.17|600.3|598.3|599.99|597.99|30
1606307680000|2020-11-25 12:34:40|600.19|598.19|600.12|598.12|600.19|598.19|600.06|598.06|9
1606307690000|2020-11-25 12:34:50|600.13|598.13|600.61|598.61|600.65|598.65|600.13|598.13|13
1606307700000|2020-11-25 12:35:00|600.69|598.69|600.63|598.63|600.73|598.73|600.61|598.61|16
1606307710000|2020-11-25 12:35:10|600.61|598.61|600.73|598.73|600.73|598.73|600.61|598.61|10
1606307720000|2020-11-25 12:35:20|600.72|598.72|600.76|598.76|600.76|598.76|600.72|598.72|9
1606307730000|2020-11-25 12:35:30|600.74|598.74|600.69|598.69|600.74|598.74|600.69|598.69|6
1606307740000|2020-11-25 12:35:40|600.7|598.7|600.32|598.32|600.88|598.88|600.31|598.31|20
1606307750000|2020-11-25 12:35:50|600.29|598.29|600.08|598.08|600.29|598.29|600.08|598.08|14
1606307760000|2020-11-25 12:36:00|600.07|598.07|600.15|598.15|600.15|598.15|600.06|598.06|11
1606307770000|2020-11-25 12:36:10|600.2|598.2|600.24|598.24|600.47|598.47|600.2|598.2|18
1606307780000|2020-11-25 12:36:20|600.22|598.22|600.05|598.05|600.22|598.22|600.05|598.05|11
1606307790000|2020-11-25 12:36:30|600.02|598.02|600.17|598.17|600.17|598.17|599.94|597.94|18
1606307800000|2020-11-25 12:36:40|600.14|598.14|600.32|598.32|600.35|598.35|600.14|598.14|7
1606307810000|2020-11-25 12:36:50|600.33|598.33|600.28|598.28|600.38|598.38|600.28|598.28|8
1606307820000|2020-11-25 12:37:00|600.27|598.27|600.21|598.21|600.31|598.31|600.2|598.2|9
1606307830000|2020-11-25 12:37:10|600.19|598.19|600.46|598.46|600.46|598.46|600.15|598.15|13
1606307840000|2020-11-25 12:37:20|600.53|598.53|600.31|598.31|600.53|598.53|600.3|598.3|10
1606307850000|2020-11-25 12:37:30|600.28|598.28|600.56|598.56|600.56|598.56|600.28|598.28|12
1606307860000|2020-11-25 12:37:40|600.69|598.69|600.86|598.86|600.87|598.87|600.69|598.69|11
1606307870000|2020-11-25 12:37:50|600.88|598.88|600.87|598.87|600.88|598.88|600.8|598.8|12
1606307880000|2020-11-25 12:38:00|600.89|598.89|600.83|598.83|600.89|598.89|600.8|598.8|13
1606307890000|2020-11-25 12:38:10|600.84|598.84|600.78|598.78|600.84|598.84|600.78|598.78|5
1606307900000|2020-11-25 12:38:20|600.77|598.77|600.32|598.32|600.77|598.77|600.28|598.28|20
1606307910000|2020-11-25 12:38:30|600.31|598.31|600.35|598.35|600.37|598.37|600.25|598.25|11
1606307920000|2020-11-25 12:38:40|600.36|598.36|599.95|597.95|600.36|598.36|599.95|597.95|16
1606307930000|2020-11-25 12:38:50|599.96|597.96|599.91|597.91|599.96|597.96|599.82|597.82|14
1606307940000|2020-11-25 12:39:00|599.96|597.96|600.06|598.06|600.06|598.06|599.96|597.96|5
1606307950000|2020-11-25 12:39:10|600.02|598.02|599.76|597.76|600.02|598.02|599.68|597.68|14
1606307960000|2020-11-25 12:39:20|599.77|597.77|599.71|597.71|599.88|597.88|599.69|597.69|14
1606307970000|2020-11-25 12:39:30|599.72|597.72|599.84|597.84|599.84|597.84|599.72|597.72|12
1606307980000|2020-11-25 12:39:40|599.85|597.85|599.9|597.9|599.92|597.92|599.83|597.83|9
1606307990000|2020-11-25 12:39:50|599.95|597.95|599.98|597.98|600.03|598.03|599.95|597.95|8
1606308010000|2020-11-25 12:40:10|599.97|597.97|599.76|597.76|599.97|597.97|599.71|597.71|11
1606308020000|2020-11-25 12:40:20|599.77|597.77|599.91|597.91|599.97|597.97|599.77|597.77|9
1606308030000|2020-11-25 12:40:30|599.9|597.9|599.76|597.76|599.91|597.91|599.76|597.76|9
1606308040000|2020-11-25 12:40:40|599.73|597.73|599.49|597.49|599.73|597.73|599.49|597.49|11
1606308050000|2020-11-25 12:40:50|599.5|597.5|599.49|597.49|599.57|597.57|599.44|597.44|15
1606308060000|2020-11-25 12:41:00|599.48|597.48|599.47|597.47|599.48|597.48|599.44|597.44|8
1606308070000|2020-11-25 12:41:10|599.46|597.46|599.25|597.25|599.46|597.46|599.25|597.25|11
1606308080000|2020-11-25 12:41:20|599.27|597.27|599.23|597.23|599.3|597.3|599.18|597.18|11
1606308090000|2020-11-25 12:41:30|599.24|597.24|599.24|597.24|599.24|597.24|599.21|597.21|3
1606308100000|2020-11-25 12:41:40|599.25|597.25|598.81|596.81|599.27|597.27|598.81|596.81|20
1606308110000|2020-11-25 12:41:50|598.83|596.83|598.7|596.7|598.85|596.85|598.7|596.7|11
1606308120000|2020-11-25 12:42:00|598.71|596.71|598.22|596.22|598.73|596.73|598.2|596.2|24
1606308130000|2020-11-25 12:42:10|598.21|596.21|598.45|596.45|598.47|596.47|598.13|596.13|20
1606308140000|2020-11-25 12:42:20|598.47|596.47|598.75|596.75|598.75|596.75|598.46|596.46|12
1606308150000|2020-11-25 12:42:30|598.73|596.73|598.75|596.75|598.75|596.75|598.64|596.64|12
1606308160000|2020-11-25 12:42:40|598.78|596.78|598.83|596.83|598.85|596.85|598.75|596.75|19
1606308170000|2020-11-25 12:42:50|598.86|596.86|598.87|596.87|598.9|596.9|598.84|596.84|11
1606308180000|2020-11-25 12:43:00|598.92|596.92|598.91|596.91|598.92|596.92|598.91|596.91|4
1606308190000|2020-11-25 12:43:10|598.9|596.9|598.91|596.91|598.92|596.92|598.89|596.89|9
1606308200000|2020-11-25 12:43:20|598.92|596.92|598.95|596.95|598.95|596.95|598.9|596.9|4
1606308210000|2020-11-25 12:43:30|598.97|596.97|599.4|597.4|599.4|597.4|598.95|596.95|16
1606308220000|2020-11-25 12:43:40|599.39|597.39|599.41|597.41|599.46|597.46|599.37|597.37|13
1606308230000|2020-11-25 12:43:50|599.4|597.4|599.31|597.31|599.4|597.4|599.2|597.2|12
1606308240000|2020-11-25 12:44:00|599.33|597.33|599.33|597.33|599.37|597.37|599.32|597.32|8
1606308250000|2020-11-25 12:44:10|599.34|597.34|598.9|596.9|599.38|597.38|598.9|596.9|16
1606308260000|2020-11-25 12:44:20|598.89|596.89|598.91|596.91|598.92|596.92|598.86|596.86|7
1606308270000|2020-11-25 12:44:30|598.96|596.96|599.04|597.04|599.05|597.05|598.96|596.96|9
1606308280000|2020-11-25 12:44:40|599.03|597.03|599.02|597.02|599.07|597.07|599.01|597.01|10
1606308290000|2020-11-25 12:44:50|599|597|598.94|596.94|599.01|597.01|598.85|596.85|13
1606308300000|2020-11-25 12:45:00|598.95|596.95|599.07|597.07|599.11|597.11|598.95|596.95|12
1606308310000|2020-11-25 12:45:10|599.06|597.06|599.01|597.01|599.06|597.06|598.99|596.99|10
1606308320000|2020-11-25 12:45:20|599.05|597.05|599.06|597.06|599.06|597.06|599.01|597.01|11
1606308330000|2020-11-25 12:45:30|599.05|597.05|598.91|596.91|599.06|597.06|598.91|596.91|9
1606308340000|2020-11-25 12:45:40|598.92|596.92|598.98|596.98|599.01|597.01|598.91|596.91|9
1606308350000|2020-11-25 12:45:50|598.97|596.97|598.96|596.96|598.97|596.97|598.96|596.96|2
1606308360000|2020-11-25 12:46:00|598.95|596.95|598.59|596.59|598.95|596.95|598.59|596.59|12
1606308370000|2020-11-25 12:46:10|598.6|596.6|598.28|596.28|598.62|596.62|598.28|596.28|11
1606308380000|2020-11-25 12:46:20|598.29|596.29|598.28|596.28|598.29|596.29|598.22|596.22|11
1606308390000|2020-11-25 12:46:30|598.31|596.31|598.46|596.46|598.47|596.47|598.31|596.31|15
1606308400000|2020-11-25 12:46:40|598.43|596.43|598.51|596.51|598.53|596.53|598.43|596.43|12
1606308410000|2020-11-25 12:46:50|598.57|596.57|599.13|597.13|599.14|597.14|598.52|596.52|24
1606308420000|2020-11-25 12:47:00|599.18|597.18|599.02|597.02|599.33|597.33|599.02|597.02|19
1606308430000|2020-11-25 12:47:10|599.01|597.01|598.93|596.93|599.01|597.01|598.92|596.92|7
1606308440000|2020-11-25 12:47:20|598.94|596.94|599.06|597.06|599.06|597.06|598.94|596.94|8
1606308450000|2020-11-25 12:47:30|599.07|597.07|599.07|597.07|599.07|597.07|599.06|597.06|5
1606308460000|2020-11-25 12:47:40|599.13|597.13|599.15|597.15|599.16|597.16|599.13|597.13|4
1606308470000|2020-11-25 12:47:50|599.17|597.17|599.15|597.15|599.24|597.24|599.12|597.12|12
1606308480000|2020-11-25 12:48:00|599.27|597.27|599.34|597.34|599.35|597.35|599.27|597.27|13
1606308490000|2020-11-25 12:48:10|599.38|597.38|599.4|597.4|599.49|597.49|599.32|597.32|17
1606308500000|2020-11-25 12:48:20|599.39|597.39|599.38|597.38|599.4|597.4|599.31|597.31|18
1606308510000|2020-11-25 12:48:30|599.39|597.39|599.41|597.41|599.41|597.41|599.38|597.38|10
1606308520000|2020-11-25 12:48:40|599.39|597.39|599.41|597.41|599.43|597.43|599.38|597.38|16
1606308530000|2020-11-25 12:48:50|599.4|597.4|599.41|597.41|599.43|597.43|599.39|597.39|8
1606308540000|2020-11-25 12:49:00|599.42|597.42|599.53|597.53|599.53|597.53|599.42|597.42|12
1606308550000|2020-11-25 12:49:10|599.52|597.52|599.54|597.54|599.56|597.56|599.52|597.52|9
1606308560000|2020-11-25 12:49:20|599.53|597.53|599.31|597.31|599.57|597.57|599.3|597.3|20
1606308570000|2020-11-25 12:49:30|599.29|597.29|599.33|597.33|599.34|597.34|599.22|597.22|11
1606308580000|2020-11-25 12:49:40|599.32|597.32|599.42|597.42|599.42|597.42|599.32|597.32|6
1606308590000|2020-11-25 12:49:50|599.43|597.43|599.58|597.58|599.58|597.58|599.43|597.43|9
1606308600000|2020-11-25 12:50:00|599.57|597.57|599.59|597.59|599.59|597.59|599.57|597.57|3
1606308610000|2020-11-25 12:50:10|599.58|597.58|599.45|597.45|599.58|597.58|599.38|597.38|23
1606308620000|2020-11-25 12:50:20|599.46|597.46|599.62|597.62|599.65|597.65|599.45|597.45|17
1606308630000|2020-11-25 12:50:30|599.66|597.66|599.65|597.65|599.7|597.7|599.63|597.63|13
1606308640000|2020-11-25 12:50:40|599.64|597.64|599.69|597.69|599.69|597.69|599.64|597.64|4
1606308650000|2020-11-25 12:50:50|599.7|597.7|599.74|597.74|599.74|597.74|599.7|597.7|8
1606308660000|2020-11-25 12:51:00|599.77|597.77|599.7|597.7|599.77|597.77|599.7|597.7|6
1606308670000|2020-11-25 12:51:10|599.69|597.69|599.69|597.69|599.71|597.71|599.69|597.69|5
1606308680000|2020-11-25 12:51:20|599.68|597.68|599.69|597.69|599.71|597.71|599.64|597.64|9
1606308690000|2020-11-25 12:51:30|599.71|597.71|599.74|597.74|599.74|597.74|599.71|597.71|2
1606308700000|2020-11-25 12:51:40|599.71|597.71|599.72|597.72|599.72|597.72|599.71|597.71|4
1606308710000|2020-11-25 12:51:50|599.73|597.73|599.98|597.98|600.04|598.04|599.73|597.73|20
1606308720000|2020-11-25 12:52:00|599.95|597.95|600.39|598.39|600.39|598.39|599.81|597.81|20
1606308730000|2020-11-25 12:52:10|600.23|598.23|600.39|598.39|600.4|598.4|600.21|598.21|10
1606308740000|2020-11-25 12:52:20|600.42|598.42|600.29|598.29|600.42|598.42|600.29|598.29|12
1606308750000|2020-11-25 12:52:30|600.3|598.3|600.38|598.38|600.38|598.38|600.3|598.3|9
1606308760000|2020-11-25 12:52:40|600.39|598.39|600.48|598.48|600.5|598.5|600.35|598.35|18
1606308770000|2020-11-25 12:52:50|600.43|598.43|600.4|598.4|600.43|598.43|600.4|598.4|3
1606308780000|2020-11-25 12:53:00|600.41|598.41|600.58|598.58|600.6|598.6|600.41|598.41|16
1606308790000|2020-11-25 12:53:10|600.57|598.57|600.58|598.58|600.6|598.6|600.56|598.56|8
1606308800000|2020-11-25 12:53:20|600.56|598.56|600.61|598.61|600.63|598.63|600.54|598.54|9
1606308810000|2020-11-25 12:53:30|600.53|598.53|600.64|598.64|600.68|598.68|600.46|598.46|8
1606308820000|2020-11-25 12:53:40|600.78|598.78|600.76|598.76|600.78|598.78|600.75|598.75|16
1606308830000|2020-11-25 12:53:50|600.75|598.75|600.79|598.79|600.83|598.83|600.74|598.74|19
1606308840000|2020-11-25 12:54:00|600.75|598.75|601.06|599.06|601.09|599.09|600.66|598.66|20
1606308850000|2020-11-25 12:54:10|601.08|599.08|601.12|599.12|601.12|599.12|601.08|599.08|9
1606308860000|2020-11-25 12:54:20|601.11|599.11|600.98|598.98|601.11|599.11|600.96|598.96|13
1606308870000|2020-11-25 12:54:30|600.96|598.96|601.01|599.01|601.01|599.01|600.95|598.95|7
1606308880000|2020-11-25 12:54:40|601.02|599.02|601.12|599.12|601.14|599.14|601.02|599.02|11
1606308890000|2020-11-25 12:54:50|601.11|599.11|601.09|599.09|601.11|599.11|601.08|599.08|3
1606308900000|2020-11-25 12:55:00|601.1|599.1|601.17|599.17|601.17|599.17|601.1|599.1|9
1606308910000|2020-11-25 12:55:10|601.16|599.16|601.17|599.17|601.2|599.2|601.15|599.15|13
1606308920000|2020-11-25 12:55:20|601.18|599.18|601.1|599.1|601.18|599.18|601.08|599.08|16
1606308930000|2020-11-25 12:55:30|601.08|599.08|601.16|599.16|601.23|599.23|601.08|599.08|11
1606308940000|2020-11-25 12:55:40|601.14|599.14|601.16|599.16|601.17|599.17|601.13|599.13|9
1606308950000|2020-11-25 12:55:50|601.17|599.17|601.18|599.18|601.18|599.18|601.16|599.16|4
1606308960000|2020-11-25 12:56:00|601.15|599.15|601.14|599.14|601.17|599.17|601.14|599.14|6
1606308970000|2020-11-25 12:56:10|601.15|599.15|601.11|599.11|601.19|599.19|601.11|599.11|8
1606308980000|2020-11-25 12:56:20|601.08|599.08|601.13|599.13|601.14|599.14|601.08|599.08|3
1606308990000|2020-11-25 12:56:30|601.04|599.04|601.19|599.19|601.19|599.19|601.04|599.04|16
1606309000000|2020-11-25 12:56:40|601.22|599.22|601.3|599.3|601.31|599.31|601.19|599.19|15
1606309010000|2020-11-25 12:56:50|601.27|599.27|601.28|599.28|601.31|599.31|601.27|599.27|5
1606309020000|2020-11-25 12:57:00|601.27|599.27|601.42|599.42|601.44|599.44|601.27|599.27|8
1606309030000|2020-11-25 12:57:10|601.43|599.43|601.38|599.38|601.44|599.44|601.38|599.38|5
1606309040000|2020-11-25 12:57:20|601.36|599.36|601.36|599.36|601.36|599.36|601.36|599.36|1
1606309050000|2020-11-25 12:57:30|601.26|599.26|601.26|599.26|601.28|599.28|601.26|599.26|3
1606309060000|2020-11-25 12:57:40|601.19|599.19|601.22|599.22|601.22|599.22|601.19|599.19|3
1606309070000|2020-11-25 12:57:50|601.17|599.17|601.11|599.11|601.17|599.17|601.11|599.11|4
1606309080000|2020-11-25 12:58:00|601.12|599.12|601.15|599.15|601.16|599.16|601.03|599.03|10
1606309090000|2020-11-25 12:58:10|601.14|599.14|601.14|599.14|601.14|599.14|601.11|599.11|7
1606309100000|2020-11-25 12:58:20|601.12|599.12|601.09|599.09|601.14|599.14|601.09|599.09|5
1606309110000|2020-11-25 12:58:30|601.11|599.11|601.11|599.11|601.11|599.11|601.09|599.09|3
1606309120000|2020-11-25 12:58:40|601.09|599.09|601.07|599.07|601.09|599.09|601.07|599.07|2
1606309130000|2020-11-25 12:58:50|601.04|599.04|601.04|599.04|601.04|599.04|601.04|599.04|1
1606309140000|2020-11-25 12:59:00|601|599|600.94|598.94|601.01|599.01|600.94|598.94|5
1606309150000|2020-11-25 12:59:10|600.95|598.95|600.98|598.98|600.99|598.99|600.95|598.95|8
1606309160000|2020-11-25 12:59:20|600.99|598.99|600.98|598.98|601.01|599.01|600.96|598.96|7
1606309170000|2020-11-25 12:59:30|600.97|598.97|600.95|598.95|600.97|598.97|600.94|598.94|3
1606309180000|2020-11-25 12:59:40|600.96|598.96|600.96|598.96|600.98|598.98|600.96|598.96|3
1606309190000|2020-11-25 12:59:50|600.98|598.98|600.93|598.93|600.98|598.98|600.93|598.93|3
1606309200000|2020-11-25 13:00:00|600.97|598.97|600.94|598.94|600.97|598.97|600.92|598.92|12
1606309210000|2020-11-25 13:00:10|600.95|598.95|601.04|599.04|601.04|599.04|600.95|598.95|13
1606309220000|2020-11-25 13:00:20|601.05|599.05|601.02|599.02|601.06|599.06|601.01|599.01|9
1606309230000|2020-11-25 13:00:30|601.03|599.03|601.02|599.02|601.05|599.05|601.02|599.02|6
1606309240000|2020-11-25 13:00:40|601.04|599.04|601.03|599.03|601.04|599.04|601.03|599.03|8
1606309250000|2020-11-25 13:00:50|601.04|599.04|601.07|599.07|601.07|599.07|601.03|599.03|5
1606309260000|2020-11-25 13:01:00|601.06|599.06|601.04|599.04|601.06|599.06|600.97|598.97|10
1606309270000|2020-11-25 13:01:10|601.03|599.03|601.23|599.23|601.23|599.23|601.03|599.03|17
1606309280000|2020-11-25 13:01:20|601.24|599.24|601.21|599.21|601.24|599.24|601.21|599.21|5
1606309290000|2020-11-25 13:01:30|601.2|599.2|601.16|599.16|601.21|599.21|601.16|599.16|6
1606309300000|2020-11-25 13:01:40|601.15|599.15|601.04|599.04|601.15|599.15|601.02|599.02|10
1606309310000|2020-11-25 13:01:50|601.03|599.03|601.02|599.02|601.03|599.03|601|599|7
1606309320000|2020-11-25 13:02:00|601.01|599.01|600.98|598.98|601.01|599.01|600.98|598.98|5
1606309330000|2020-11-25 13:02:10|600.96|598.96|600.82|598.82|600.96|598.96|600.82|598.82|10
1606309340000|2020-11-25 13:02:20|600.81|598.81|600.82|598.82|600.82|598.82|600.8|598.8|4
1606309350000|2020-11-25 13:02:30|600.81|598.81|600.83|598.83|600.83|598.83|600.81|598.81|3
1606309360000|2020-11-25 13:02:40|600.82|598.82|600.8|598.8|600.83|598.83|600.78|598.78|6
1606309370000|2020-11-25 13:02:50|600.78|598.78|600.78|598.78|600.78|598.78|600.78|598.78|1
1606309380000|2020-11-25 13:03:00|600.8|598.8|600.79|598.79|600.81|598.81|600.79|598.79|4
1606309390000|2020-11-25 13:03:10|600.78|598.78|600.79|598.79|600.79|598.79|600.78|598.78|2
1606309400000|2020-11-25 13:03:20|600.78|598.78|600.61|598.61|600.8|598.8|600.6|598.6|14
1606309410000|2020-11-25 13:03:30|600.57|598.57|600.59|598.59|600.6|598.6|600.57|598.57|12
1606309420000|2020-11-25 13:03:40|600.57|598.57|600.48|598.48|600.57|598.57|600.48|598.48|4
1606309430000|2020-11-25 13:03:50|600.49|598.49|600.34|598.34|600.49|598.49|600.34|598.34|12
1606309440000|2020-11-25 13:04:00|600.29|598.29|600.02|598.02|600.3|598.3|600.02|598.02|15
1606309450000|2020-11-25 13:04:10|600.01|598.01|599.93|597.93|600.01|598.01|599.87|597.87|15
1606309460000|2020-11-25 13:04:20|599.92|597.92|599.88|597.88|599.92|597.92|599.88|597.88|5
1606309470000|2020-11-25 13:04:30|599.86|597.86|599.83|597.83|599.9|597.9|599.83|597.83|11
1606309480000|2020-11-25 13:04:40|599.82|597.82|599.87|597.87|599.88|597.88|599.81|597.81|8
1606309490000|2020-11-25 13:04:50|599.86|597.86|599.38|597.38|599.86|597.86|599.38|597.38|21
1606309500000|2020-11-25 13:05:00|599.39|597.39|599.82|597.82|599.82|597.82|599.39|597.39|15
1606309510000|2020-11-25 13:05:10|599.83|597.83|600.35|598.35|600.35|598.35|599.82|597.82|22
1606309520000|2020-11-25 13:05:20|600.37|598.37|600.13|598.13|600.37|598.37|600.13|598.13|13
1606309530000|2020-11-25 13:05:30|600.1|598.1|600.03|598.03|600.1|598.1|599.95|597.95|12
1606309540000|2020-11-25 13:05:40|600.04|598.04|599.82|597.82|600.06|598.06|599.82|597.82|18
1606309550000|2020-11-25 13:05:50|599.81|597.81|599.98|597.98|600.05|598.05|599.81|597.81|14
1606309560000|2020-11-25 13:06:00|600.2|598.2|599.94|597.94|600.2|598.2|599.94|597.94|14
1606309570000|2020-11-25 13:06:10|599.93|597.93|600.06|598.06|600.1|598.1|599.93|597.93|15
1606309580000|2020-11-25 13:06:20|600.04|598.04|599.92|597.92|600.04|598.04|599.92|597.92|11
1606309590000|2020-11-25 13:06:30|599.9|597.9|599.78|597.78|599.9|597.9|599.78|597.78|5
1606309600000|2020-11-25 13:06:40|599.77|597.77|599.79|597.79|599.79|597.79|599.77|597.77|6
1606309610000|2020-11-25 13:06:50|599.8|597.8|599.85|597.85|599.85|597.85|599.8|597.8|6
1606309620000|2020-11-25 13:07:00|599.86|597.86|599.55|597.55|599.86|597.86|599.55|597.55|18
1606309630000|2020-11-25 13:07:10|599.48|597.48|599.58|597.58|599.58|597.58|599.41|597.41|16
1606309640000|2020-11-25 13:07:20|599.59|597.59|599.62|597.62|599.67|597.67|599.57|597.57|13
1606309650000|2020-11-25 13:07:30|599.68|597.68|599.81|597.81|599.81|597.81|599.68|597.68|5
1606309660000|2020-11-25 13:07:40|599.8|597.8|599.78|597.78|599.8|597.8|599.78|597.78|5
1606309670000|2020-11-25 13:07:50|599.77|597.77|599.56|597.56|599.77|597.77|599.56|597.56|8
1606309680000|2020-11-25 13:08:00|599.51|597.51|599.39|597.39|599.51|597.51|599.35|597.35|16
1606309690000|2020-11-25 13:08:10|599.38|597.38|599.31|597.31|599.38|597.38|599.28|597.28|10
1606309700000|2020-11-25 13:08:20|599.3|597.3|599.22|597.22|599.3|597.3|599.22|597.22|6
1606309710000|2020-11-25 13:08:30|599.21|597.21|599.42|597.42|599.43|597.43|599.18|597.18|24
1606309720000|2020-11-25 13:08:40|599.44|597.44|599.18|597.18|599.44|597.44|599.18|597.18|14
1606309730000|2020-11-25 13:08:50|599.19|597.19|599.16|597.16|599.21|597.21|599.16|597.16|12
1606309740000|2020-11-25 13:09:00|599.13|597.13|599.18|597.18|599.2|597.2|599.12|597.12|11
1606309750000|2020-11-25 13:09:10|599.19|597.19|599.17|597.17|599.21|597.21|599.16|597.16|13
1606309760000|2020-11-25 13:09:20|599.16|597.16|599.22|597.22|599.23|597.23|599.11|597.11|11
1606309770000|2020-11-25 13:09:30|599.23|597.23|599.25|597.25|599.25|597.25|599.23|597.23|2
1606309780000|2020-11-25 13:09:40|599.26|597.26|599.3|597.3|599.31|597.31|599.26|597.26|4
1606309790000|2020-11-25 13:09:50|599.33|597.33|599.49|597.49|599.5|597.5|599.31|597.31|15
1606309800000|2020-11-25 13:10:00|599.48|597.48|599.27|597.27|599.48|597.48|599.27|597.27|15
1606309810000|2020-11-25 13:10:10|599.3|597.3|598.98|596.98|599.3|597.3|598.97|596.97|17
1606309820000|2020-11-25 13:10:20|598.99|596.99|599.04|597.04|599.05|597.05|598.95|596.95|19
1606309830000|2020-11-25 13:10:30|599.03|597.03|598.93|596.93|599.03|597.03|598.93|596.93|11
1606309840000|2020-11-25 13:10:40|598.92|596.92|598.93|596.93|598.93|596.93|598.92|596.92|2
1606309850000|2020-11-25 13:10:50|598.91|596.91|599|597|599.01|597.01|598.91|596.91|11
1606309860000|2020-11-25 13:11:00|598.97|596.97|598.78|596.78|598.97|596.97|598.77|596.77|12
1606309870000|2020-11-25 13:11:10|598.71|596.71|598.59|596.59|598.72|596.72|598.54|596.54|25
1606309880000|2020-11-25 13:11:20|598.58|596.58|598.59|596.59|598.6|596.6|598.57|596.57|8
1606309890000|2020-11-25 13:11:30|598.56|596.56|598.46|596.46|598.56|596.56|598.35|596.35|13
1606309900000|2020-11-25 13:11:40|598.4|596.4|597.82|595.82|598.4|596.4|597.69|595.69|21
1606309910000|2020-11-25 13:11:50|597.89|595.89|598.04|596.04|598.04|596.04|597.65|595.65|25
1606309920000|2020-11-25 13:12:00|598.03|596.03|598.29|596.29|598.33|596.33|598.03|596.03|26
1606309930000|2020-11-25 13:12:10|598.26|596.26|597.8|595.8|598.26|596.26|597.66|595.66|26
1606309940000|2020-11-25 13:12:20|597.81|595.81|597.9|595.9|597.93|595.93|597.68|595.68|22
1606309950000|2020-11-25 13:12:30|597.92|595.92|597.56|595.56|597.92|595.92|597.55|595.55|22
1606309960000|2020-11-25 13:12:40|597.55|595.55|597.54|595.54|597.59|595.59|597.47|595.47|23
1606309970000|2020-11-25 13:12:50|597.5|595.5|597.59|595.59|597.59|595.59|597.49|595.49|13
1606309980000|2020-11-25 13:13:00|597.61|595.61|597.51|595.51|597.75|595.75|597.51|595.51|19
1606309990000|2020-11-25 13:13:10|597.5|595.5|597.6|595.6|597.63|595.63|597.5|595.5|19
1606310000000|2020-11-25 13:13:20|597.59|595.59|597.45|595.45|597.59|595.59|597.45|595.45|20
1606310010000|2020-11-25 13:13:30|597.44|595.44|597.45|595.45|597.46|595.46|597.43|595.43|10
1606310020000|2020-11-25 13:13:40|597.29|595.29|597.12|595.12|597.39|595.39|597.09|595.09|21
1606310030000|2020-11-25 13:13:50|597.06|595.06|596.25|594.25|597.06|595.06|596.1|594.1|30
1606310040000|2020-11-25 13:14:00|596.39|594.39|596.78|594.78|596.85|594.85|596.39|594.39|17
1606310050000|2020-11-25 13:14:10|596.85|594.85|596.81|594.81|597.17|595.17|596.81|594.81|20
1606310060000|2020-11-25 13:14:20|596.8|594.8|596.65|594.65|596.84|594.84|596.53|594.53|28
1606310070000|2020-11-25 13:14:30|596.61|594.61|596.76|594.76|596.81|594.81|596.61|594.61|15
1606310080000|2020-11-25 13:14:40|596.69|594.69|596.7|594.7|596.77|594.77|596.67|594.67|23
1606310090000|2020-11-25 13:14:50|596.73|594.73|596.73|594.73|596.74|594.74|596.68|594.68|21
1606310100000|2020-11-25 13:15:00|596.74|594.74|596.6|594.6|596.74|594.74|596.6|594.6|17
1606310110000|2020-11-25 13:15:10|596.61|594.61|596.66|594.66|596.69|594.69|596.59|594.59|13
1606310120000|2020-11-25 13:15:20|596.64|594.64|596.6|594.6|596.64|594.64|596.6|594.6|17
1606310130000|2020-11-25 13:15:30|596.61|594.61|596.97|594.97|596.99|594.99|596.6|594.6|24
1606310140000|2020-11-25 13:15:40|597|595|597.09|595.09|597.32|595.32|596.98|594.98|25
1606310150000|2020-11-25 13:15:50|597.12|595.12|597.13|595.13|597.17|595.17|597.09|595.09|15
1606310160000|2020-11-25 13:16:00|597.12|595.12|597.09|595.09|597.16|595.16|597.06|595.06|17
1606310170000|2020-11-25 13:16:10|597.04|595.04|596.51|594.51|597.04|595.04|596.51|594.51|19
1606310180000|2020-11-25 13:16:20|596.52|594.52|596.5|594.5|596.56|594.56|596.5|594.5|7
1606310190000|2020-11-25 13:16:30|596.49|594.49|596.48|594.48|596.51|594.51|596.48|594.48|4
1606310200000|2020-11-25 13:16:40|596.49|594.49|596.74|594.74|596.74|594.74|596.48|594.48|14
1606310210000|2020-11-25 13:16:50|596.78|594.78|596.97|594.97|596.97|594.97|596.77|594.77|16
1606310220000|2020-11-25 13:17:00|596.99|594.99|597.46|595.46|597.46|595.46|596.98|594.98|22
1606310230000|2020-11-25 13:17:10|597.45|595.45|597.66|595.66|597.66|595.66|597.42|595.42|19
1606310240000|2020-11-25 13:17:20|597.67|595.67|597.92|595.92|598.12|596.12|597.64|595.64|21
1606310250000|2020-11-25 13:17:30|597.85|595.85|597.95|595.95|598.05|596.05|597.85|595.85|13
1606310260000|2020-11-25 13:17:40|597.92|595.92|597.86|595.86|597.92|595.92|597.76|595.76|10
1606310270000|2020-11-25 13:17:50|597.85|595.85|597.45|595.45|597.85|595.85|597.45|595.45|20
1606310280000|2020-11-25 13:18:00|597.47|595.47|597.33|595.33|597.56|595.56|597.33|595.33|16
1606310290000|2020-11-25 13:18:10|597.36|595.36|597.37|595.37|597.37|595.37|597.3|595.3|7
1606310300000|2020-11-25 13:18:20|597.39|595.39|597.16|595.16|597.52|595.52|597.11|595.11|19
1606310310000|2020-11-25 13:18:30|597.17|595.17|596.87|594.87|597.17|595.17|596.87|594.87|16
1606310320000|2020-11-25 13:18:40|596.85|594.85|596.65|594.65|596.85|594.85|596.62|594.62|16
1606310330000|2020-11-25 13:18:50|596.63|594.63|596.5|594.5|596.72|594.72|596.5|594.5|16
1606310340000|2020-11-25 13:19:00|596.47|594.47|596.62|594.62|596.65|594.65|596.39|594.39|22
1606310350000|2020-11-25 13:19:10|596.63|594.63|596.32|594.32|596.65|594.65|596.3|594.3|15
1606310360000|2020-11-25 13:19:20|596.33|594.33|596.43|594.43|596.43|594.43|596.33|594.33|13
1606310370000|2020-11-25 13:19:30|596.41|594.41|596.43|594.43|596.45|594.45|596.39|594.39|7
1606310380000|2020-11-25 13:19:40|596.45|594.45|596.04|594.04|596.45|594.45|596.04|594.04|17
1606310390000|2020-11-25 13:19:50|596.03|594.03|596.15|594.15|596.15|594.15|595.99|593.99|15
1606310400000|2020-11-25 13:20:00|596.18|594.18|596.16|594.16|596.24|594.24|596.14|594.14|11
1606310410000|2020-11-25 13:20:10|596.2|594.2|596.46|594.46|596.46|594.46|596.17|594.17|10
1606310420000|2020-11-25 13:20:20|596.41|594.41|596.71|594.71|596.96|594.96|596.39|594.39|24
1606310430000|2020-11-25 13:20:30|596.67|594.67|596.58|594.58|596.67|594.67|596.5|594.5|16
1606310440000|2020-11-25 13:20:40|596.55|594.55|596.59|594.59|596.62|594.62|596.51|594.51|18
1606310450000|2020-11-25 13:20:50|596.61|594.61|596.84|594.84|596.88|594.88|596.57|594.57|22
1606310460000|2020-11-25 13:21:00|596.85|594.85|597.13|595.13|597.13|595.13|596.6|594.6|14
1606310470000|2020-11-25 13:21:10|597.08|595.08|596.92|594.92|597.09|595.09|596.92|594.92|10
1606310480000|2020-11-25 13:21:20|596.89|594.89|596.93|594.93|597.05|595.05|596.89|594.89|18
1606310490000|2020-11-25 13:21:30|596.95|594.95|597.02|595.02|597.12|595.12|596.93|594.93|22
1606310500000|2020-11-25 13:21:40|597.01|595.01|596.96|594.96|597.03|595.03|596.88|594.88|19
1606310510000|2020-11-25 13:21:50|596.97|594.97|597.14|595.14|597.14|595.14|596.97|594.97|14
1606310520000|2020-11-25 13:22:00|597.15|595.15|597.36|595.36|597.36|595.36|597.12|595.12|15
1606310530000|2020-11-25 13:22:10|597.37|595.37|597.41|595.41|597.53|595.53|597.35|595.35|18
1606310540000|2020-11-25 13:22:20|597.33|595.33|597.07|595.07|597.4|595.4|597.07|595.07|18
1606310550000|2020-11-25 13:22:30|597.06|595.06|596.85|594.85|597.06|595.06|596.85|594.85|11
1606310560000|2020-11-25 13:22:40|596.82|594.82|596.89|594.89|596.9|594.9|596.82|594.82|9
1606310570000|2020-11-25 13:22:50|596.88|594.88|596.92|594.92|596.93|594.93|596.86|594.86|11
1606310580000|2020-11-25 13:23:00|596.91|594.91|596.91|594.91|596.93|594.93|596.91|594.91|7
1606310590000|2020-11-25 13:23:10|596.9|594.9|596.88|594.88|596.93|594.93|596.88|594.88|7
1606310600000|2020-11-25 13:23:20|596.87|594.87|596.87|594.87|596.89|594.89|596.87|594.87|5
1606310610000|2020-11-25 13:23:30|596.88|594.88|596.81|594.81|596.88|594.88|596.8|594.8|5
1606310620000|2020-11-25 13:23:40|596.8|594.8|596.77|594.77|596.81|594.81|596.72|594.72|11
1606310630000|2020-11-25 13:23:50|596.81|594.81|597.05|595.05|597.05|595.05|596.81|594.81|11
1606310640000|2020-11-25 13:24:00|597.04|595.04|597.02|595.02|597.04|595.04|596.9|594.9|13
1606310650000|2020-11-25 13:24:10|597.04|595.04|597.04|595.04|597.05|595.05|597.04|595.04|7
1606310660000|2020-11-25 13:24:20|597.05|595.05|597.05|595.05|597.05|595.05|597.04|595.04|5
1606310670000|2020-11-25 13:24:30|597.06|595.06|597.04|595.04|597.13|595.13|597.02|595.02|12
1606310680000|2020-11-25 13:24:40|597.28|595.28|597.31|595.31|597.35|595.35|597.28|595.28|7
1606310690000|2020-11-25 13:24:50|597.33|595.33|597.1|595.1|597.33|595.33|597.1|595.1|12
1606310700000|2020-11-25 13:25:00|597.05|595.05|596.97|594.97|597.12|595.12|596.96|594.96|11
1606310710000|2020-11-25 13:25:10|597.02|595.02|597.25|595.25|597.25|595.25|597.02|595.02|14
1606310720000|2020-11-25 13:25:20|597.22|595.22|597.21|595.21|597.24|595.24|597.21|595.21|6
1606310730000|2020-11-25 13:25:30|597.22|595.22|597.23|595.23|597.25|595.25|597.15|595.15|13
1606310740000|2020-11-25 13:25:40|597.22|595.22|597.1|595.1|597.23|595.23|597.03|595.03|20
1606310750000|2020-11-25 13:25:50|597.11|595.11|597.1|595.1|597.13|595.13|597.1|595.1|8
1606310760000|2020-11-25 13:26:00|597.11|595.11|596.98|594.98|597.11|595.11|596.98|594.98|8
1606310770000|2020-11-25 13:26:10|596.97|594.97|597.36|595.36|597.37|595.37|596.94|594.94|17
1606310780000|2020-11-25 13:26:20|597.38|595.38|597.41|595.41|597.43|595.43|597.38|595.38|8
1606310790000|2020-11-25 13:26:30|597.39|595.39|597.52|595.52|597.52|595.52|597.39|595.39|8
1606310800000|2020-11-25 13:26:40|597.53|595.53|597.45|595.45|597.53|595.53|597.44|595.44|13
1606310810000|2020-11-25 13:26:50|597.46|595.46|597.52|595.52|597.52|595.52|597.46|595.46|13
1606310820000|2020-11-25 13:27:00|597.51|595.51|597.47|595.47|597.51|595.51|597.47|595.47|8
1606310830000|2020-11-25 13:27:10|597.48|595.48|597.57|595.57|597.57|595.57|597.48|595.48|7
1606310840000|2020-11-25 13:27:20|597.59|595.59|597.59|595.59|597.59|595.59|597.59|595.59|1
1606310850000|2020-11-25 13:27:30|597.57|595.57|597.57|595.57|597.57|595.57|597.57|595.57|1
1606310860000|2020-11-25 13:27:40|597.56|595.56|597.56|595.56|597.56|595.56|597.56|595.56|1
1606310870000|2020-11-25 13:27:50|597.57|595.57|597.37|595.37|597.57|595.57|597.36|595.36|7
1606310880000|2020-11-25 13:28:00|597.36|595.36|597.36|595.36|597.36|595.36|597.33|595.33|7
1606310890000|2020-11-25 13:28:10|597.37|595.37|597.44|595.44|597.44|595.44|597.37|595.37|12
1606310900000|2020-11-25 13:28:20|597.43|595.43|597.56|595.56|597.56|595.56|597.43|595.43|9
1606310910000|2020-11-25 13:28:30|597.63|595.63|597.7|595.7|597.75|595.75|597.59|595.59|12
1606310920000|2020-11-25 13:28:40|597.66|595.66|597.48|595.48|597.66|595.66|597.48|595.48|12
1606310930000|2020-11-25 13:28:50|597.45|595.45|597.51|595.51|597.51|595.51|597.44|595.44|9
1606310940000|2020-11-25 13:29:00|597.53|595.53|597.59|595.59|597.6|595.6|597.53|595.53|8
1606310950000|2020-11-25 13:29:10|597.58|595.58|597.62|595.62|597.62|595.62|597.56|595.56|5
1606310960000|2020-11-25 13:29:20|597.6|595.6|598.16|596.16|598.16|596.16|597.58|595.58|22
1606310970000|2020-11-25 13:29:30|598.15|596.15|598.12|596.12|598.15|596.15|598.09|596.09|10
1606310980000|2020-11-25 13:29:40|598.11|596.11|598.09|596.09|598.17|596.17|598.09|596.09|6
1606310990000|2020-11-25 13:29:50|598.08|596.08|598.05|596.05|598.08|596.08|598.04|596.04|7
1606311000000|2020-11-25 13:30:00|598.06|596.06|598|596|598.06|596.06|598|596|7
1606311010000|2020-11-25 13:30:10|598.01|596.01|598.16|596.16|598.16|596.16|598.01|596.01|11
1606311020000|2020-11-25 13:30:20|598.17|596.17|598.23|596.23|598.23|596.23|598.14|596.14|10
1606311030000|2020-11-25 13:30:30|598.2|596.2|598.47|596.47|598.47|596.47|598.12|596.12|19
1606311040000|2020-11-25 13:30:40|598.2|596.2|598.43|596.43|598.45|596.45|598.2|596.2|4
1606311050000|2020-11-25 13:30:50|598.4|596.4|598.37|596.37|598.41|596.41|598.34|596.34|5
1606311060000|2020-11-25 13:31:00|598.44|596.44|598.59|596.59|598.59|596.59|598.37|596.37|5
1606311070000|2020-11-25 13:31:10|598.61|596.61|598.65|596.65|598.65|596.65|598.59|596.59|4
1606311080000|2020-11-25 13:31:20|598.63|596.63|598.66|596.66|598.66|596.66|598.63|596.63|3
1606311090000|2020-11-25 13:31:30|598.65|596.65|598.31|596.31|598.66|596.66|598.3|596.3|15
1606311100000|2020-11-25 13:31:40|598.36|596.36|598.35|596.35|598.44|596.44|598.35|596.35|20
1606311110000|2020-11-25 13:31:50|598.34|596.34|598.35|596.35|598.35|596.35|598.31|596.31|4
1606311120000|2020-11-25 13:32:00|598.36|596.36|598.4|596.4|598.4|596.4|598.36|596.36|3
1606311130000|2020-11-25 13:32:10|598.42|596.42|598.43|596.43|598.46|596.46|598.42|596.42|8
1606311150000|2020-11-25 13:32:30|598.42|596.42|598.55|596.55|598.55|596.55|598.42|596.42|7
1606311160000|2020-11-25 13:32:40|598.6|596.6|598.61|596.61|598.62|596.62|598.59|596.59|14
1606311170000|2020-11-25 13:32:50|598.59|596.59|598.6|596.6|598.61|596.61|598.59|596.59|4
1606311180000|2020-11-25 13:33:00|598.59|596.59|598.57|596.57|598.6|596.6|598.55|596.55|6
1606311190000|2020-11-25 13:33:10|598.56|596.56|598.67|596.67|598.67|596.67|598.56|596.56|9
1606311200000|2020-11-25 13:33:20|598.7|596.7|598.77|596.77|598.77|596.77|598.68|596.68|5
1606311210000|2020-11-25 13:33:30|598.78|596.78|598.81|596.81|598.83|596.83|598.77|596.77|10
1606311220000|2020-11-25 13:33:40|598.8|596.8|598.87|596.87|598.87|596.87|598.8|596.8|7
1606311230000|2020-11-25 13:33:50|598.85|596.85|598.87|596.87|598.88|596.88|598.85|596.85|3
1606311240000|2020-11-25 13:34:00|598.88|596.88|599.02|597.02|599.1|597.1|598.88|596.88|16
1606311250000|2020-11-25 13:34:10|599.03|597.03|599.33|597.33|599.33|597.33|598.85|596.85|7
1606311260000|2020-11-25 13:34:20|599.35|597.35|599.34|597.34|599.35|597.35|599.32|597.32|8
1606311270000|2020-11-25 13:34:30|599.36|597.36|599.32|597.32|599.36|597.36|599.3|597.3|15
1606311280000|2020-11-25 13:34:40|599.34|597.34|599.44|597.44|599.44|597.44|599.34|597.34|8
1606311290000|2020-11-25 13:34:50|599.47|597.47|599.45|597.45|599.47|597.47|599.44|597.44|6
1606311300000|2020-11-25 13:35:00|599.48|597.48|599.47|597.47|599.48|597.48|599.47|597.47|2
1606311310000|2020-11-25 13:35:10|599.48|597.48|599.44|597.44|599.48|597.48|599.43|597.43|5
1606311320000|2020-11-25 13:35:20|599.38|597.38|599.34|597.34|599.38|597.38|599.34|597.34|2
1606311350000|2020-11-25 13:35:50|599.32|597.32|599.35|597.35|599.43|597.43|599.32|597.32|9
1606311360000|2020-11-25 13:36:00|599.36|597.36|599.36|597.36|599.4|597.4|599.35|597.35|9
1606311370000|2020-11-25 13:36:10|599.37|597.37|599.34|597.34|599.37|597.37|599.33|597.33|8
1606311380000|2020-11-25 13:36:20|599.33|597.33|599.37|597.37|599.37|597.37|599.33|597.33|5
1606311390000|2020-11-25 13:36:30|599.36|597.36|599.32|597.32|599.36|597.36|599.32|597.32|7
1606311400000|2020-11-25 13:36:40|599.31|597.31|599.32|597.32|599.32|597.32|599.26|597.26|15
1606311410000|2020-11-25 13:36:50|599.33|597.33|599.3|597.3|599.33|597.33|599.3|597.3|12
1606311420000|2020-11-25 13:37:00|599.32|597.32|599.27|597.27|599.33|597.33|599.27|597.27|13
1606311430000|2020-11-25 13:37:10|599.28|597.28|599.32|597.32|599.32|597.32|599.28|597.28|5
1606311440000|2020-11-25 13:37:20|599.31|597.31|599.31|597.31|599.33|597.33|599.31|597.31|4
1606311450000|2020-11-25 13:37:30|599.32|597.32|599.32|597.32|599.32|597.32|599.31|597.31|3
1606311460000|2020-11-25 13:37:40|599.3|597.3|599.33|597.33|599.33|597.33|599.3|597.3|4
1606311470000|2020-11-25 13:37:50|599.32|597.32|599.35|597.35|599.36|597.36|599.32|597.32|7
1606311480000|2020-11-25 13:38:00|599.34|597.34|599.36|597.36|599.37|597.37|599.28|597.28|11
1606311490000|2020-11-25 13:38:10|599.37|597.37|599.45|597.45|599.45|597.45|599.3|597.3|5
1606311500000|2020-11-25 13:38:20|599.46|597.46|599.5|597.5|599.51|597.51|599.46|597.46|4
1606311510000|2020-11-25 13:38:30|599.48|597.48|599.35|597.35|599.48|597.48|599.35|597.35|18
1606311520000|2020-11-25 13:38:40|599.33|597.33|599.44|597.44|599.46|597.46|599.32|597.32|17
1606311530000|2020-11-25 13:38:50|599.45|597.45|599.45|597.45|599.49|597.49|599.43|597.43|18
1606311540000|2020-11-25 13:39:00|599.41|597.41|599.44|597.44|599.48|597.48|599.41|597.41|13
1606311550000|2020-11-25 13:39:10|599.45|597.45|599.48|597.48|599.48|597.48|599.44|597.44|8
1606311560000|2020-11-25 13:39:20|599.47|597.47|599.56|597.56|599.59|597.59|599.47|597.47|4
1606311570000|2020-11-25 13:39:30|599.59|597.59|599.65|597.65|599.78|597.78|599.56|597.56|19
1606311580000|2020-11-25 13:39:40|599.66|597.66|599.62|597.62|599.66|597.66|599.59|597.59|12
1606311590000|2020-11-25 13:39:50|599.59|597.59|599.58|597.58|599.59|597.59|599.58|597.58|4
1606311600000|2020-11-25 13:40:00|599.59|597.59|599.59|597.59|599.62|597.62|599.58|597.58|5
1606311610000|2020-11-25 13:40:10|599.63|597.63|599.64|597.64|599.66|597.66|599.52|597.52|9
1606311620000|2020-11-25 13:40:20|599.67|597.67|599.56|597.56|599.67|597.67|599.56|597.56|15
1606311630000|2020-11-25 13:40:30|599.57|597.57|599.7|597.7|599.72|597.72|599.57|597.57|12
1606311640000|2020-11-25 13:40:40|599.71|597.71|599.59|597.59|599.73|597.73|599.59|597.59|14
1606311650000|2020-11-25 13:40:50|599.56|597.56|599.69|597.69|599.69|597.69|599.56|597.56|10
1606311660000|2020-11-25 13:41:00|599.66|597.66|599.37|597.37|599.66|597.66|599.37|597.37|12
1606311670000|2020-11-25 13:41:10|599.34|597.34|599.3|597.3|599.34|597.34|599.22|597.22|15
1606311680000|2020-11-25 13:41:20|599.28|597.28|599.26|597.26|599.29|597.29|599.25|597.25|5
1606311690000|2020-11-25 13:41:30|599.27|597.27|599.09|597.09|599.27|597.27|599.09|597.09|9
1606311700000|2020-11-25 13:41:40|599.05|597.05|598.79|596.79|599.05|597.05|598.77|596.77|20
1606311710000|2020-11-25 13:41:50|598.73|596.73|598.94|596.94|598.94|596.94|598.73|596.73|8
1606311720000|2020-11-25 13:42:00|598.95|596.95|599.27|597.27|599.38|597.38|598.95|596.95|23
1606311730000|2020-11-25 13:42:10|599.26|597.26|599.43|597.43|599.43|597.43|599.26|597.26|19
1606311740000|2020-11-25 13:42:20|599.38|597.38|599.43|597.43|599.47|597.47|599.35|597.35|9
1606311750000|2020-11-25 13:42:30|599.44|597.44|599.71|597.71|599.87|597.87|599.44|597.44|28
1606311760000|2020-11-25 13:42:40|599.67|597.67|599.43|597.43|599.67|597.67|599.43|597.43|16
1606311770000|2020-11-25 13:42:50|599.44|597.44|599.76|597.76|599.87|597.87|599.39|597.39|24
1606311780000|2020-11-25 13:43:00|599.77|597.77|599.86|597.86|599.98|597.98|599.74|597.74|13
1606311790000|2020-11-25 13:43:10|599.89|597.89|600.14|598.14|600.38|598.38|599.85|597.85|20
1606311800000|2020-11-25 13:43:20|600.16|598.16|600.09|598.09|600.22|598.22|600.06|598.06|19
1606311810000|2020-11-25 13:43:30|600.14|598.14|599.74|597.74|600.14|598.14|599.66|597.66|25
1606311820000|2020-11-25 13:43:40|599.72|597.72|599.82|597.82|599.95|597.95|599.72|597.72|17
1606311830000|2020-11-25 13:43:50|599.81|597.81|599.86|597.86|599.97|597.97|599.81|597.81|20
1606311840000|2020-11-25 13:44:00|599.84|597.84|599.92|597.92|599.96|597.96|599.84|597.84|9
1606311850000|2020-11-25 13:44:10|599.95|597.95|599.81|597.81|599.95|597.95|599.81|597.81|9
1606311860000|2020-11-25 13:44:20|599.82|597.82|599.9|597.9|599.9|597.9|599.81|597.81|9
1606311870000|2020-11-25 13:44:30|599.91|597.91|599.8|597.8|600.06|598.06|599.8|597.8|20
1606311880000|2020-11-25 13:44:40|599.79|597.79|599.75|597.75|599.79|597.79|599.69|597.69|13
1606311890000|2020-11-25 13:44:50|599.78|597.78|599.82|597.82|599.82|597.82|599.78|597.78|7
1606311900000|2020-11-25 13:45:00|599.81|597.81|599.83|597.83|599.85|597.85|599.81|597.81|5
1606311910000|2020-11-25 13:45:10|599.88|597.88|599.81|597.81|599.88|597.88|599.79|597.79|7
1606311920000|2020-11-25 13:45:20|599.84|597.84|599.8|597.8|599.91|597.91|599.78|597.78|12
1606311930000|2020-11-25 13:45:30|599.81|597.81|599.53|597.53|599.85|597.85|599.53|597.53|15
1606311940000|2020-11-25 13:45:40|599.52|597.52|599.43|597.43|599.52|597.52|599.43|597.43|8
1606311950000|2020-11-25 13:45:50|599.44|597.44|599.05|597.05|599.44|597.44|599.05|597.05|18
1606311960000|2020-11-25 13:46:00|599.07|597.07|599.32|597.32|599.32|597.32|599.04|597.04|17
1606311970000|2020-11-25 13:46:10|599.33|597.33|599.47|597.47|599.49|597.49|599.33|597.33|16
1606311980000|2020-11-25 13:46:20|599.5|597.5|599.47|597.47|599.51|597.51|599.4|597.4|17
1606311990000|2020-11-25 13:46:30|599.52|597.52|599.56|597.56|599.72|597.72|599.52|597.52|18
1606312000000|2020-11-25 13:46:40|599.55|597.55|599.58|597.58|599.6|597.6|599.55|597.55|15
1606312010000|2020-11-25 13:46:50|599.59|597.59|599.65|597.65|599.65|597.65|599.53|597.53|13
1606312020000|2020-11-25 13:47:00|599.66|597.66|599.71|597.71|599.79|597.79|599.66|597.66|17
1606312030000|2020-11-25 13:47:10|599.72|597.72|599.69|597.69|599.72|597.72|599.69|597.69|8
1606312040000|2020-11-25 13:47:20|599.68|597.68|599.64|597.64|599.68|597.68|599.63|597.63|16
1606312050000|2020-11-25 13:47:30|599.65|597.65|599.61|597.61|599.65|597.65|599.52|597.52|19
1606312060000|2020-11-25 13:47:40|599.6|597.6|599.67|597.67|599.67|597.67|599.6|597.6|11
1606312070000|2020-11-25 13:47:50|599.66|597.66|599.7|597.7|599.75|597.75|599.66|597.66|19
1606312080000|2020-11-25 13:48:00|599.69|597.69|599.99|597.99|599.99|597.99|599.68|597.68|21
1606312090000|2020-11-25 13:48:10|600.06|598.06|600.25|598.25|600.29|598.29|600.06|598.06|19
1606312100000|2020-11-25 13:48:20|600.24|598.24|600.39|598.39|600.39|598.39|600.21|598.21|15
1606312110000|2020-11-25 13:48:30|600.4|598.4|600.7|598.7|600.7|598.7|600.4|598.4|18
1606312120000|2020-11-25 13:48:40|600.69|598.69|600.77|598.77|600.77|598.77|600.69|598.69|8
1606312130000|2020-11-25 13:48:50|600.79|598.79|601.33|599.33|601.4|599.4|600.79|598.79|24
1606312140000|2020-11-25 13:49:00|601.26|599.26|601.86|599.86|601.86|599.86|601.26|599.26|24
1606312150000|2020-11-25 13:49:10|601.85|599.85|602.29|600.29|602.29|600.29|601.85|599.85|25
1606312160000|2020-11-25 13:49:20|602.3|600.3|602.27|600.27|602.32|600.32|602.1|600.1|15
1606312170000|2020-11-25 13:49:30|602.35|600.35|602.58|600.58|602.58|600.58|602.31|600.31|23
1606312180000|2020-11-25 13:49:40|602.49|600.49|602.54|600.54|602.54|600.54|602.49|600.49|10
1606312190000|2020-11-25 13:49:50|602.55|600.55|602.58|600.58|602.58|600.58|602.51|600.51|6
1606312200000|2020-11-25 13:50:00|602.96|600.96|603.85|601.85|603.85|601.85|602.83|600.83|14
1606312210000|2020-11-25 13:50:10|603.86|601.86|604.38|602.38|604.38|602.38|603.77|601.77|26
1606312220000|2020-11-25 13:50:20|604.44|602.44|604.8|602.8|604.86|602.86|604.42|602.42|22
1606312230000|2020-11-25 13:50:30|604.83|602.83|604.63|602.63|604.9|602.9|604.63|602.63|16
1606312240000|2020-11-25 13:50:40|604.44|602.44|603.72|601.72|604.44|602.44|603.72|601.72|27
1606312250000|2020-11-25 13:50:50|603.71|601.71|603.59|601.59|603.72|601.72|603.31|601.31|30
1606312260000|2020-11-25 13:51:00|603.47|601.47|602.16|600.16|603.58|601.58|602.13|600.13|31
1606312270000|2020-11-25 13:51:10|602.17|600.17|602.33|600.33|602.72|600.72|602.17|600.17|30
1606312280000|2020-11-25 13:51:20|602.35|600.35|602.71|600.71|602.73|600.73|602.19|600.19|31
1606312290000|2020-11-25 13:51:30|602.77|600.77|602.06|600.06|602.77|600.77|601.91|599.91|26
1606312300000|2020-11-25 13:51:40|601.9|599.9|602.1|600.1|602.2|600.2|601.85|599.85|27
1606312310000|2020-11-25 13:51:50|602.09|600.09|601.85|599.85|602.09|600.09|601.62|599.62|23
1606312320000|2020-11-25 13:52:00|601.61|599.61|599.66|597.66|601.85|599.85|599.66|597.66|31
1606312330000|2020-11-25 13:52:10|599.7|597.7|598.5|596.5|599.76|597.76|598.5|596.5|31
1606312340000|2020-11-25 13:52:20|598.34|596.34|597.44|595.44|598.63|596.63|597.03|595.03|36
1606312350000|2020-11-25 13:52:30|597.42|595.42|597.48|595.48|597.61|595.61|597.31|595.31|26
1606312360000|2020-11-25 13:52:40|597.45|595.45|597.48|595.48|597.48|595.48|597.2|595.2|30
1606312370000|2020-11-25 13:52:50|597.55|595.55|598.08|596.08|598.47|596.47|597.55|595.55|32
1606312380000|2020-11-25 13:53:00|598.09|596.09|597.75|595.75|598.23|596.23|597.73|595.73|24
1606312390000|2020-11-25 13:53:10|597.67|595.67|597.06|595.06|597.7|595.7|597.05|595.05|28
1606312400000|2020-11-25 13:53:20|597.08|595.08|596.7|594.7|597.08|595.08|596.7|594.7|16
1606312410000|2020-11-25 13:53:30|596.67|594.67|596.43|594.43|596.67|594.67|596.29|594.29|24
1606312420000|2020-11-25 13:53:40|595.84|593.84|596.15|594.15|596.16|594.16|595.51|593.51|27
1606312430000|2020-11-25 13:53:50|596.22|594.22|596.39|594.39|596.46|594.46|596.09|594.09|28
1606312440000|2020-11-25 13:54:00|596.45|594.45|596.99|594.99|596.99|594.99|596.24|594.24|28
1606312450000|2020-11-25 13:54:10|596.98|594.98|597.43|595.43|597.67|595.67|596.98|594.98|28
1606312460000|2020-11-25 13:54:20|597.46|595.46|598.45|596.45|598.45|596.45|597.46|595.46|25
1606312470000|2020-11-25 13:54:30|598.46|596.46|597.61|595.61|598.46|596.46|597.61|595.61|17
1606312480000|2020-11-25 13:54:40|597.56|595.56|597.17|595.17|597.57|595.57|597.12|595.12|25
1606312490000|2020-11-25 13:54:50|597.16|595.16|596.92|594.92|597.2|595.2|596.56|594.56|30
1606312500000|2020-11-25 13:55:00|596.94|594.94|597|595|597.46|595.46|596.94|594.94|35
1606312510000|2020-11-25 13:55:10|596.97|594.97|596.48|594.48|597.03|595.03|596.48|594.48|23
1606312520000|2020-11-25 13:55:20|596.26|594.26|596.08|594.08|596.28|594.28|595.96|593.96|27
1606312530000|2020-11-25 13:55:30|596.02|594.02|596.14|594.14|596.14|594.14|595.62|593.62|28
1606312540000|2020-11-25 13:55:40|596.08|594.08|595.51|593.51|596.19|594.19|595.49|593.49|28
1606312550000|2020-11-25 13:55:50|595.5|593.5|596.15|594.15|596.17|594.17|595.32|593.32|28
1606312560000|2020-11-25 13:56:00|596.13|594.13|596.01|594.01|596.26|594.26|596.01|594.01|19
1606312570000|2020-11-25 13:56:10|596.04|594.04|595.41|593.41|596.04|594.04|595.41|593.41|29
1606312580000|2020-11-25 13:56:20|595.43|593.43|595.57|593.57|595.57|593.57|595.1|593.1|27
1606312590000|2020-11-25 13:56:30|595.62|593.62|595.42|593.42|595.84|593.84|595.41|593.41|30
1606312600000|2020-11-25 13:56:40|595.38|593.38|594.56|592.56|595.38|593.38|594.54|592.54|31
1606312610000|2020-11-25 13:56:50|594.57|592.57|594.7|592.7|594.7|592.7|594.48|592.48|22
1606312620000|2020-11-25 13:57:00|594.71|592.71|594.16|592.16|594.72|592.72|594.15|592.15|22
1606312630000|2020-11-25 13:57:10|594.17|592.17|594.65|592.65|594.68|592.68|594.1|592.1|29
1606312640000|2020-11-25 13:57:20|594.64|592.64|594.15|592.15|594.71|592.71|594.15|592.15|27
1606312650000|2020-11-25 13:57:30|594.13|592.13|593.91|591.91|594.18|592.18|593.91|591.91|20
1606312660000|2020-11-25 13:57:40|593.89|591.89|593.32|591.32|593.89|591.89|593.32|591.32|27
1606312670000|2020-11-25 13:57:50|593.29|591.29|592.92|590.92|593.54|591.54|592.82|590.82|27
1606312680000|2020-11-25 13:58:00|592.76|590.76|592.84|590.84|592.94|590.94|592.38|590.38|33
1606312690000|2020-11-25 13:58:10|592.83|590.83|592.76|590.76|592.86|590.86|592.53|590.53|29
1606312700000|2020-11-25 13:58:20|592.69|590.69|592.44|590.44|592.74|590.74|592.42|590.42|24
1606312710000|2020-11-25 13:58:30|592.43|590.43|593.13|591.13|593.13|591.13|592.41|590.41|24
1606312720000|2020-11-25 13:58:40|593.15|591.15|593.3|591.3|593.37|591.37|593.1|591.1|23
1606312730000|2020-11-25 13:58:50|593.26|591.26|594.04|592.04|594.04|592.04|593.26|591.26|27
1606312740000|2020-11-25 13:59:00|594.03|592.03|593|591|594.09|592.09|593|591|30
1606312750000|2020-11-25 13:59:10|592.94|590.94|593.12|591.12|593.13|591.13|592.72|590.72|28
1606312760000|2020-11-25 13:59:20|593.11|591.11|593.5|591.5|593.63|591.63|592.98|590.98|28
1606312770000|2020-11-25 13:59:30|593.47|591.47|593.99|591.99|594.18|592.18|593.41|591.41|26
1606312780000|2020-11-25 13:59:40|594.07|592.07|594.76|592.76|595.02|593.02|594.04|592.04|31
1606312790000|2020-11-25 13:59:50|594.71|592.71|594.39|592.39|595.02|593.02|594.39|592.39|27
1606312800000|2020-11-25 14:00:00|594.41|592.41|594.84|592.84|594.96|592.96|594.39|592.39|28
1606312810000|2020-11-25 14:00:10|594.81|592.81|594.22|592.22|594.93|592.93|594.22|592.22|27
1606312820000|2020-11-25 14:00:20|594.17|592.17|593.71|591.71|594.19|592.19|593.57|591.57|28
1606312830000|2020-11-25 14:00:30|593.69|591.69|593.33|591.33|593.69|591.69|593.29|591.29|17
1606312840000|2020-11-25 14:00:40|593.4|591.4|592.5|590.5|593.4|591.4|592.5|590.5|29
1606312850000|2020-11-25 14:00:50|592.49|590.49|592.51|590.51|592.69|590.69|592.37|590.37|29
1606312860000|2020-11-25 14:01:00|592.5|590.5|592.5|590.5|592.62|590.62|592.49|590.49|21
1606312870000|2020-11-25 14:01:10|592.51|590.51|592.91|590.91|593.29|591.29|592.51|590.51|37
1606312880000|2020-11-25 14:01:20|592.93|590.93|593.35|591.35|593.35|591.35|592.92|590.92|22
1606312890000|2020-11-25 14:01:30|593.42|591.42|593.85|591.85|593.85|591.85|593.42|591.42|31
1606312900000|2020-11-25 14:01:40|593.83|591.83|594.69|592.69|594.75|592.75|593.83|591.83|32
1606312910000|2020-11-25 14:01:50|594.7|592.7|594.49|592.49|594.79|592.79|594.49|592.49|21
1606312920000|2020-11-25 14:02:00|594.54|592.54|594.22|592.22|594.67|592.67|594.19|592.19|27
1606312930000|2020-11-25 14:02:10|594.23|592.23|593.57|591.57|594.35|592.35|593.48|591.48|32
1606312940000|2020-11-25 14:02:20|593.71|591.71|593.73|591.73|593.81|591.81|593.7|591.7|19
1606312950000|2020-11-25 14:02:30|593.71|591.71|593.74|591.74|593.86|591.86|593.58|591.58|18
1606312960000|2020-11-25 14:02:40|593.78|591.78|593.84|591.84|593.96|591.96|593.78|591.78|19
1606312970000|2020-11-25 14:02:50|593.81|591.81|593.58|591.58|593.81|591.81|593.55|591.55|13
1606312980000|2020-11-25 14:03:00|593.56|591.56|593.73|591.73|593.74|591.74|593.26|591.26|29
1606312990000|2020-11-25 14:03:10|593.7|591.7|594.15|592.15|594.18|592.18|593.68|591.68|30
1606313000000|2020-11-25 14:03:20|594.16|592.16|594.07|592.07|594.33|592.33|594.04|592.04|18
1606313010000|2020-11-25 14:03:30|594.08|592.08|594.25|592.25|594.27|592.27|594.07|592.07|17
1606313020000|2020-11-25 14:03:40|594.26|592.26|594.44|592.44|594.54|592.54|594.04|592.04|13
1606313030000|2020-11-25 14:03:50|594.43|592.43|595.43|593.43|595.43|593.43|594.39|592.39|23
1606313040000|2020-11-25 14:04:00|595.5|593.5|595.76|593.76|595.76|593.76|595.44|593.44|22
1606313050000|2020-11-25 14:04:10|595.77|593.77|596.15|594.15|596.15|594.15|595.75|593.75|24
1606313060000|2020-11-25 14:04:20|596.18|594.18|596.34|594.34|596.42|594.42|596.14|594.14|23
1606313070000|2020-11-25 14:04:30|596.42|594.42|596.66|594.66|596.66|594.66|596.19|594.19|19
1606313080000|2020-11-25 14:04:40|596.73|594.73|596.81|594.81|597.01|595.01|596.73|594.73|24
1606313090000|2020-11-25 14:04:50|596.85|594.85|596.52|594.52|597.04|595.04|596.48|594.48|29
1606313100000|2020-11-25 14:05:00|596.51|594.51|596.57|594.57|596.58|594.58|596.4|594.4|21
1606313110000|2020-11-25 14:05:10|596.55|594.55|596.55|594.55|596.61|594.61|596.47|594.47|19
1606313120000|2020-11-25 14:05:20|596.54|594.54|596.26|594.26|596.66|594.66|596.25|594.25|23
1606313130000|2020-11-25 14:05:30|596.28|594.28|596.35|594.35|596.5|594.5|596.24|594.24|22
1606313140000|2020-11-25 14:05:40|596.32|594.32|595.99|593.99|596.32|594.32|595.94|593.94|21
1606313150000|2020-11-25 14:05:50|596.03|594.03|596.12|594.12|596.13|594.13|595.98|593.98|15
1606313160000|2020-11-25 14:06:00|596.13|594.13|596.34|594.34|596.36|594.36|596.13|594.13|23
1606313170000|2020-11-25 14:06:10|596.36|594.36|596.38|594.38|596.41|594.41|596.31|594.31|14
1606313180000|2020-11-25 14:06:20|596.41|594.41|596.45|594.45|596.52|594.52|596.41|594.41|14
1606313190000|2020-11-25 14:06:30|596.47|594.47|596.78|594.78|596.82|594.82|596.47|594.47|13
1606313200000|2020-11-25 14:06:40|596.77|594.77|596.95|594.95|596.97|594.97|596.76|594.76|11
1606313210000|2020-11-25 14:06:50|596.97|594.97|597.17|595.17|597.24|595.24|596.97|594.97|13
1606313220000|2020-11-25 14:07:00|597.16|595.16|597.37|595.37|597.42|595.42|597.16|595.16|12
1606313230000|2020-11-25 14:07:10|597.35|595.35|597.38|595.38|597.41|595.41|597.35|595.35|6
1606313240000|2020-11-25 14:07:20|597.39|595.39|597.63|595.63|597.63|595.63|597.39|595.39|8
1606313250000|2020-11-25 14:07:30|597.62|595.62|597.67|595.67|597.71|595.71|597.58|595.58|17
1606313260000|2020-11-25 14:07:40|597.71|595.71|597.78|595.78|597.78|595.78|597.71|595.71|8
1606313270000|2020-11-25 14:07:50|597.79|595.79|597.62|595.62|597.88|595.88|597.6|595.6|13
1606313280000|2020-11-25 14:08:00|597.57|595.57|597.5|595.5|597.63|595.63|597.44|595.44|23
1606313290000|2020-11-25 14:08:10|597.47|595.47|597.53|595.53|597.53|595.53|597.42|595.42|14
1606313300000|2020-11-25 14:08:20|597.54|595.54|597.53|595.53|597.55|595.55|597.52|595.52|6
1606313310000|2020-11-25 14:08:30|597.52|595.52|597.02|595.02|597.52|595.52|596.96|594.96|21
1606313320000|2020-11-25 14:08:40|597.09|595.09|597.14|595.14|597.3|595.3|597.09|595.09|15
1606313330000|2020-11-25 14:08:50|597.04|595.04|596.87|594.87|597.04|595.04|596.82|594.82|14
1606313340000|2020-11-25 14:09:00|596.85|594.85|596.63|594.63|596.85|594.85|596.4|594.4|25
1606313350000|2020-11-25 14:09:10|596.59|594.59|596.46|594.46|596.81|594.81|596.46|594.46|22
1606313360000|2020-11-25 14:09:20|596.45|594.45|596.37|594.37|596.62|594.62|596.26|594.26|31
1606313370000|2020-11-25 14:09:30|596.39|594.39|596.64|594.64|596.69|594.69|596.39|594.39|14
1606313380000|2020-11-25 14:09:40|596.63|594.63|596.37|594.37|596.63|594.63|596.33|594.33|16
1606313390000|2020-11-25 14:09:50|596.36|594.36|596.51|594.51|596.51|594.51|596.32|594.32|14
1606313400000|2020-11-25 14:10:00|596.54|594.54|596.57|594.57|596.62|594.62|596.54|594.54|18
1606313410000|2020-11-25 14:10:10|596.55|594.55|596.55|594.55|596.55|594.55|596.32|594.32|19
1606313420000|2020-11-25 14:10:20|596.54|594.54|596.6|594.6|596.6|594.6|596.5|594.5|9
1606313430000|2020-11-25 14:10:30|596.59|594.59|596.55|594.55|596.59|594.59|596.5|594.5|8
1606313440000|2020-11-25 14:10:40|596.54|594.54|596.52|594.52|596.54|594.54|596.37|594.37|15
1606313450000|2020-11-25 14:10:50|596.53|594.53|596.73|594.73|596.73|594.73|596.53|594.53|7
1606313460000|2020-11-25 14:11:00|596.72|594.72|596.36|594.36|596.72|594.72|596.36|594.36|14
1606313470000|2020-11-25 14:11:10|596.35|594.35|596.33|594.33|596.35|594.35|596.28|594.28|13
1606313480000|2020-11-25 14:11:20|596.32|594.32|596.17|594.17|596.32|594.32|596.16|594.16|11
1606313490000|2020-11-25 14:11:30|596.16|594.16|596.17|594.17|596.17|594.17|596|594|17
1606313500000|2020-11-25 14:11:40|596.15|594.15|595.91|593.91|596.15|594.15|595.89|593.89|13
1606313510000|2020-11-25 14:11:50|595.9|593.9|595.83|593.83|595.9|593.9|595.82|593.82|7
1606313520000|2020-11-25 14:12:00|595.82|593.82|595.8|593.8|595.82|593.82|595.78|593.78|7
1606313530000|2020-11-25 14:12:10|595.81|593.81|595.8|593.8|595.83|593.83|595.8|593.8|8
1606313540000|2020-11-25 14:12:20|595.79|593.79|595.74|593.74|595.8|593.8|595.7|593.7|18
1606313550000|2020-11-25 14:12:30|595.75|593.75|596.12|594.12|596.12|594.12|595.75|593.75|14
1606313560000|2020-11-25 14:12:40|596.03|594.03|595.5|593.5|596.03|594.03|595.5|593.5|21
1606313570000|2020-11-25 14:12:50|595.51|593.51|595.43|593.43|595.52|593.52|595.4|593.4|8
1606313580000|2020-11-25 14:13:00|595.44|593.44|595.41|593.41|595.49|593.49|595.4|593.4|14
1606313590000|2020-11-25 14:13:10|595.4|593.4|595.39|593.39|595.43|593.43|595.28|593.28|9
1606313600000|2020-11-25 14:13:20|595.38|593.38|594.22|592.22|595.38|593.38|594.2|592.2|27
1606313610000|2020-11-25 14:13:30|594.23|592.23|594.36|592.36|594.74|592.74|594.23|592.23|25
1606313620000|2020-11-25 14:13:40|594.34|592.34|594.37|592.37|594.39|592.39|594.22|592.22|21
1606313630000|2020-11-25 14:13:50|594.36|592.36|594.23|592.23|594.55|592.55|594.23|592.23|20
1606313640000|2020-11-25 14:14:00|594.24|592.24|594|592|594.25|592.25|593.99|591.99|13
1606313650000|2020-11-25 14:14:10|593.87|591.87|594.45|592.45|594.45|592.45|593.86|591.86|25
1606313660000|2020-11-25 14:14:20|594.4|592.4|595|593|595.05|593.05|594.39|592.39|29
1606313670000|2020-11-25 14:14:30|594.91|592.91|594.59|592.59|595.11|593.11|594.49|592.49|19
1606313680000|2020-11-25 14:14:40|594.6|592.6|594.99|592.99|595.04|593.04|594.6|592.6|15
1606313690000|2020-11-25 14:14:50|595.16|593.16|595.05|593.05|595.22|593.22|595.05|593.05|16
1606313700000|2020-11-25 14:15:00|595.02|593.02|594.86|592.86|595.02|593.02|594.78|592.78|21
1606313710000|2020-11-25 14:15:10|594.85|592.85|594.53|592.53|594.87|592.87|594.47|592.47|25
1606313720000|2020-11-25 14:15:20|594.49|592.49|594.6|592.6|594.62|592.62|594.49|592.49|15
1606313730000|2020-11-25 14:15:30|594.67|592.67|595.22|593.22|595.23|593.23|594.67|592.67|24
1606313740000|2020-11-25 14:15:40|595.24|593.24|595.32|593.32|595.49|593.49|595.24|593.24|25
1606313750000|2020-11-25 14:15:50|595.31|593.31|595.76|593.76|595.76|593.76|595.31|593.31|16
1606313760000|2020-11-25 14:16:00|595.95|593.95|595.68|593.68|596.05|594.05|595.68|593.68|17
1606313770000|2020-11-25 14:16:10|595.66|593.66|595.62|593.62|595.66|593.66|595.55|593.55|16
1606313780000|2020-11-25 14:16:20|595.61|593.61|594.85|592.85|595.61|593.61|594.85|592.85|20
1606313790000|2020-11-25 14:16:30|594.84|592.84|594.58|592.58|594.84|592.84|594.48|592.48|19
1606313800000|2020-11-25 14:16:40|594.57|592.57|594.7|592.7|594.7|592.7|594.25|592.25|25
1606313810000|2020-11-25 14:16:50|594.66|592.66|594.13|592.13|594.67|592.67|594.13|592.13|27
1606313820000|2020-11-25 14:17:00|594.16|592.16|594.78|592.78|594.78|592.78|594.13|592.13|24
1606313830000|2020-11-25 14:17:10|594.8|592.8|595.27|593.27|595.37|593.37|594.79|592.79|22
1606313840000|2020-11-25 14:17:20|595.29|593.29|595.12|593.12|595.29|593.29|594.96|592.96|22
1606313850000|2020-11-25 14:17:30|595.15|593.15|594.71|592.71|595.31|593.31|594.6|592.6|18
1606313860000|2020-11-25 14:17:40|594.7|592.7|594.46|592.46|594.71|592.71|594.4|592.4|20
1606313870000|2020-11-25 14:17:50|594.44|592.44|594.23|592.23|594.45|592.45|594.23|592.23|11
1606313880000|2020-11-25 14:18:00|594.22|592.22|594.1|592.1|594.22|592.22|594.09|592.09|9
1606313890000|2020-11-25 14:18:10|594.07|592.07|593.79|591.79|594.11|592.11|593.79|591.79|26
1606313900000|2020-11-25 14:18:20|593.8|591.8|593.48|591.48|593.88|591.88|593.25|591.25|22
1606313910000|2020-11-25 14:18:30|593.49|591.49|593.57|591.57|593.69|591.69|593.49|591.49|17
1606313920000|2020-11-25 14:18:40|593.56|591.56|593.63|591.63|593.64|591.64|593.45|591.45|17
1606313930000|2020-11-25 14:18:50|593.64|591.64|593.63|591.63|593.64|591.64|593.63|591.63|2
1606313940000|2020-11-25 14:19:00|593.64|591.64|593.47|591.47|593.71|591.71|593.47|591.47|24
1606313950000|2020-11-25 14:19:10|593.53|591.53|593.49|591.49|593.53|591.53|593.49|591.49|3
1606313960000|2020-11-25 14:19:20|593.47|591.47|593.48|591.48|593.52|591.52|593.26|591.26|23
1606313970000|2020-11-25 14:19:30|593.46|591.46|593.34|591.34|593.46|591.46|593.34|591.34|7
1606313980000|2020-11-25 14:19:40|593.36|591.36|593.57|591.57|593.61|591.61|593.35|591.35|22
1606313990000|2020-11-25 14:19:50|593.55|591.55|593.7|591.7|593.7|591.7|593.55|591.55|17
1606314000000|2020-11-25 14:20:00|593.69|591.69|593.72|591.72|593.73|591.73|593.69|591.69|7
1606314010000|2020-11-25 14:20:10|593.71|591.71|593.73|591.73|593.73|591.73|593.71|591.71|3
1606314020000|2020-11-25 14:20:20|593.72|591.72|593.72|591.72|593.72|591.72|593.68|591.68|6
1606314030000|2020-11-25 14:20:30|593.71|591.71|593.58|591.58|593.71|591.71|593.58|591.58|11
1606314040000|2020-11-25 14:20:40|593.54|591.54|593.65|591.65|593.66|591.66|593.24|591.24|30
1606314050000|2020-11-25 14:20:50|593.66|591.66|593.62|591.62|593.69|591.69|593.61|591.61|10
1606314060000|2020-11-25 14:21:00|593.63|591.63|593.4|591.4|593.64|591.64|593.4|591.4|16
1606314070000|2020-11-25 14:21:10|593.39|591.39|593.18|591.18|593.39|591.39|593.18|591.18|12
1606314080000|2020-11-25 14:21:20|593.2|591.2|593.42|591.42|593.49|591.49|593.17|591.17|26
1606314090000|2020-11-25 14:21:30|593.41|591.41|593.44|591.44|593.45|591.45|593.41|591.41|9
1606314100000|2020-11-25 14:21:40|593.4|591.4|593.35|591.35|593.4|591.4|593.33|591.33|9
1606314110000|2020-11-25 14:21:50|593.36|591.36|593.09|591.09|593.39|591.39|593.08|591.08|14
1606314120000|2020-11-25 14:22:00|593.08|591.08|592.81|590.81|593.08|591.08|592.77|590.77|13
1606314130000|2020-11-25 14:22:10|592.72|590.72|592.68|590.68|592.78|590.78|592.67|590.67|15
1606314140000|2020-11-25 14:22:20|592.73|590.73|592.65|590.65|592.73|590.73|592.64|590.64|9
1606314150000|2020-11-25 14:22:30|592.64|590.64|592.34|590.34|592.68|590.68|592.3|590.3|16
1606314160000|2020-11-25 14:22:40|592.35|590.35|592.42|590.42|592.48|590.48|592.35|590.35|6
1606314170000|2020-11-25 14:22:50|592.38|590.38|592.9|590.9|592.9|590.9|592.38|590.38|15
1606314180000|2020-11-25 14:23:00|593.03|591.03|593.64|591.64|593.64|591.64|593.03|591.03|23
1606314190000|2020-11-25 14:23:10|593.49|591.49|593.68|591.68|593.78|591.78|593.49|591.49|18
1606314200000|2020-11-25 14:23:20|593.83|591.83|593.88|591.88|593.92|591.92|593.74|591.74|17
1606314210000|2020-11-25 14:23:30|594.14|592.14|594.26|592.26|594.33|592.33|594.14|592.14|11
1606314220000|2020-11-25 14:23:40|594.23|592.23|594.17|592.17|594.29|592.29|594.11|592.11|11
1606314230000|2020-11-25 14:23:50|594.21|592.21|594.52|592.52|594.57|592.57|594.2|592.2|9
1606314240000|2020-11-25 14:24:00|594.47|592.47|594.39|592.39|594.5|592.5|594.38|592.38|19
1606314250000|2020-11-25 14:24:10|594.46|592.46|594.39|592.39|594.46|592.46|594.18|592.18|25
1606314260000|2020-11-25 14:24:20|594.5|592.5|593.98|591.98|594.51|592.51|593.98|591.98|29
1606314270000|2020-11-25 14:24:30|593.95|591.95|593.59|591.59|593.95|591.95|593.5|591.5|27
1606314280000|2020-11-25 14:24:40|593.6|591.6|593.52|591.52|593.72|591.72|593.4|591.4|19
1606314290000|2020-11-25 14:24:50|593.51|591.51|593.36|591.36|593.52|591.52|593.19|591.19|19
1606314300000|2020-11-25 14:25:00|593.35|591.35|593.12|591.12|593.4|591.4|593.1|591.1|16
1606314310000|2020-11-25 14:25:10|593.15|591.15|593.5|591.5|593.51|591.51|593.15|591.15|27
1606314320000|2020-11-25 14:25:20|593.53|591.53|593.34|591.34|593.53|591.53|593.33|591.33|17
1606314330000|2020-11-25 14:25:30|593.33|591.33|593.33|591.33|593.36|591.36|593.32|591.32|13
1606314340000|2020-11-25 14:25:40|593.34|591.34|593.72|591.72|593.72|591.72|593.34|591.34|18
1606314350000|2020-11-25 14:25:50|593.76|591.76|593.92|591.92|593.92|591.92|593.76|591.76|19
1606314360000|2020-11-25 14:26:00|593.93|591.93|594.23|592.23|594.23|592.23|593.81|591.81|22
1606314370000|2020-11-25 14:26:10|594.3|592.3|594.49|592.49|594.6|592.6|594.3|592.3|15
1606314380000|2020-11-25 14:26:20|594.54|592.54|594.82|592.82|594.88|592.88|594.54|592.54|19
1606314390000|2020-11-25 14:26:30|594.79|592.79|594.43|592.43|594.79|592.79|594.28|592.28|22
1606314400000|2020-11-25 14:26:40|594.44|592.44|594.08|592.08|594.52|592.52|594.08|592.08|14
1606314410000|2020-11-25 14:26:50|594.05|592.05|594.28|592.28|594.28|592.28|593.88|591.88|27
1606314420000|2020-11-25 14:27:00|594.27|592.27|594.32|592.32|594.32|592.32|594.27|592.27|8
1606314430000|2020-11-25 14:27:10|594.3|592.3|593.82|591.82|594.3|592.3|593.78|591.78|22
1606314440000|2020-11-25 14:27:20|593.71|591.71|593.6|591.6|593.72|591.72|593.57|591.57|16
1606314450000|2020-11-25 14:27:30|593.59|591.59|593.19|591.19|593.59|591.59|593.17|591.17|17
1606314460000|2020-11-25 14:27:40|593.22|591.22|593.13|591.13|593.3|591.3|593.12|591.12|21
1606314470000|2020-11-25 14:27:50|593.14|591.14|593.38|591.38|593.54|591.54|593.11|591.11|15
1606314480000|2020-11-25 14:28:00|593.39|591.39|593.82|591.82|593.82|591.82|593.36|591.36|16
1606314490000|2020-11-25 14:28:10|593.83|591.83|593.54|591.54|593.96|591.96|593.52|591.52|19
1606314500000|2020-11-25 14:28:20|593.6|591.6|593.21|591.21|593.6|591.6|593.21|591.21|18
1606314510000|2020-11-25 14:28:30|593.23|591.23|593.19|591.19|593.29|591.29|593.19|591.19|16
1606314520000|2020-11-25 14:28:40|593.2|591.2|593.08|591.08|593.2|591.2|593.08|591.08|18
1606314530000|2020-11-25 14:28:50|593.09|591.09|592.97|590.97|593.09|591.09|592.96|590.96|10
1606314540000|2020-11-25 14:29:00|592.99|590.99|593.01|591.01|593.02|591.02|592.89|590.89|7
1606314550000|2020-11-25 14:29:10|592.99|590.99|593.18|591.18|593.18|591.18|592.99|590.99|13
1606314560000|2020-11-25 14:29:20|593.21|591.21|593.07|591.07|593.24|591.24|593.07|591.07|11
1606314570000|2020-11-25 14:29:30|592.98|590.98|593.11|591.11|593.11|591.11|592.86|590.86|12
1606314580000|2020-11-25 14:29:40|593.12|591.12|593.17|591.17|593.17|591.17|593.11|591.11|4
1606314590000|2020-11-25 14:29:50|593.2|591.2|593.4|591.4|593.4|591.4|593.2|591.2|12
1606314600000|2020-11-25 14:30:00|593.41|591.41|594.1|592.1|594.22|592.22|593.41|591.41|30
1606314610000|2020-11-25 14:30:10|594.08|592.08|594.71|592.71|594.71|592.71|594.08|592.08|20
1606314620000|2020-11-25 14:30:20|594.68|592.68|594.75|592.75|594.8|592.8|594.68|592.68|20
1606314630000|2020-11-25 14:30:30|594.76|592.76|594.89|592.89|594.89|592.89|594.75|592.75|7
1606314640000|2020-11-25 14:30:40|594.88|592.88|594.4|592.4|594.88|592.88|594.4|592.4|24
1606314650000|2020-11-25 14:30:50|594.43|592.43|594.42|592.42|594.46|592.46|594.42|592.42|6
1606314660000|2020-11-25 14:31:00|594.38|592.38|594.55|592.55|594.55|592.55|594.38|592.38|6
1606314670000|2020-11-25 14:31:10|594.56|592.56|594.63|592.63|594.63|592.63|594.54|592.54|15
1606314680000|2020-11-25 14:31:20|594.66|592.66|594.75|592.75|594.8|592.8|594.66|592.66|12
1606314690000|2020-11-25 14:31:30|594.77|592.77|594.74|592.74|594.78|592.78|594.74|592.74|6
1606314700000|2020-11-25 14:31:40|594.72|592.72|594.58|592.58|594.72|592.72|594.58|592.58|5
1606314710000|2020-11-25 14:31:50|594.53|592.53|594.45|592.45|594.53|592.53|594.41|592.41|14
1606314720000|2020-11-25 14:32:00|594.44|592.44|594.54|592.54|594.67|592.67|594.44|592.44|13
1606314730000|2020-11-25 14:32:10|594.53|592.53|594.32|592.32|594.53|592.53|594.32|592.32|12
1606314740000|2020-11-25 14:32:20|594.27|592.27|593.76|591.76|594.27|592.27|593.76|591.76|21
1606314750000|2020-11-25 14:32:30|593.67|591.67|593.42|591.42|593.67|591.67|593.42|591.42|13
1606314760000|2020-11-25 14:32:40|593.4|591.4|593.49|591.49|593.53|591.53|593.4|591.4|15
1606314770000|2020-11-25 14:32:50|593.5|591.5|593.73|591.73|593.73|591.73|593.46|591.46|11
1606314780000|2020-11-25 14:33:00|593.76|591.76|594.14|592.14|594.18|592.18|593.76|591.76|20
1606314790000|2020-11-25 14:33:10|594.16|592.16|594.48|592.48|594.68|592.68|594.16|592.16|24
1606314800000|2020-11-25 14:33:20|594.4|592.4|594.18|592.18|594.43|592.43|594.16|592.16|21
1606314810000|2020-11-25 14:33:30|594.17|592.17|594.47|592.47|594.47|592.47|594.09|592.09|13
1606314820000|2020-11-25 14:33:40|594.48|592.48|594.51|592.51|594.55|592.55|594.36|592.36|22
1606314830000|2020-11-25 14:33:50|594.52|592.52|594.45|592.45|594.52|592.52|594.45|592.45|9
1606314840000|2020-11-25 14:34:00|594.44|592.44|594.46|592.46|594.46|592.46|594.41|592.41|5
1606314850000|2020-11-25 14:34:10|594.44|592.44|594.28|592.28|594.44|592.44|594.28|592.28|17
1606314860000|2020-11-25 14:34:20|594.31|592.31|594.49|592.49|594.5|592.5|594.29|592.29|14
1606314870000|2020-11-25 14:34:30|594.5|592.5|594.43|592.43|594.54|592.54|594.43|592.43|8
1606314880000|2020-11-25 14:34:40|594.42|592.42|594.33|592.33|594.42|592.42|594.33|592.33|6
1606314890000|2020-11-25 14:34:50|594.29|592.29|594.14|592.14|594.29|592.29|594.02|592.02|17
1606314900000|2020-11-25 14:35:00|594.11|592.11|594.25|592.25|594.25|592.25|594.08|592.08|17
1606314910000|2020-11-25 14:35:10|594.29|592.29|594.76|592.76|594.76|592.76|594.27|592.27|20
1606314920000|2020-11-25 14:35:20|594.77|592.77|594.74|592.74|594.8|592.8|594.68|592.68|14
1606314930000|2020-11-25 14:35:30|594.73|592.73|595.12|593.12|595.2|593.2|594.73|592.73|15
1606314940000|2020-11-25 14:35:40|595.13|593.13|595.39|593.39|595.49|593.49|595.13|593.13|24
1606314950000|2020-11-25 14:35:50|595.45|593.45|595.47|593.47|595.48|593.48|595.43|593.43|11
1606314960000|2020-11-25 14:36:00|595.49|593.49|595.32|593.32|595.49|593.49|595.31|593.31|13
1606314970000|2020-11-25 14:36:10|595.29|593.29|595.21|593.21|595.31|593.31|595.21|593.21|10
1606314980000|2020-11-25 14:36:20|595.22|593.22|595.25|593.25|595.3|593.3|595.22|593.22|9
1606314990000|2020-11-25 14:36:30|595.24|593.24|594.85|592.85|595.24|593.24|594.83|592.83|19
1606315000000|2020-11-25 14:36:40|594.87|592.87|594.8|592.8|594.9|592.9|594.8|592.8|16
1606315010000|2020-11-25 14:36:50|594.69|592.69|594.69|592.69|594.7|592.7|594.59|592.59|16
1606315020000|2020-11-25 14:37:00|594.64|592.64|594.92|592.92|594.92|592.92|594.63|592.63|20
1606315030000|2020-11-25 14:37:10|595.01|593.01|595.22|593.22|595.22|593.22|595.01|593.01|11
1606315040000|2020-11-25 14:37:20|595.23|593.23|595.36|593.36|595.36|593.36|595.16|593.16|15
1606315050000|2020-11-25 14:37:30|595.33|593.33|595.41|593.41|595.48|593.48|595.29|593.29|16
1606315060000|2020-11-25 14:37:40|595.51|593.51|595.69|593.69|595.79|593.79|595.48|593.48|24
1606315070000|2020-11-25 14:37:50|595.7|593.7|595.69|593.69|595.77|593.77|595.69|593.69|14
1606315080000|2020-11-25 14:38:00|595.75|593.75|595.86|593.86|595.91|593.91|595.7|593.7|16
1606315090000|2020-11-25 14:38:10|595.85|593.85|596.05|594.05|596.05|594.05|595.8|593.8|15
1606315100000|2020-11-25 14:38:20|596.08|594.08|595.71|593.71|596.08|594.08|595.71|593.71|20
1606315110000|2020-11-25 14:38:30|595.7|593.7|595.29|593.29|595.7|593.7|595.26|593.26|17
1606315120000|2020-11-25 14:38:40|595.32|593.32|595.62|593.62|595.66|593.66|595.32|593.32|19
1606315130000|2020-11-25 14:38:50|595.61|593.61|595.66|593.66|595.67|593.67|595.58|593.58|6
1606315140000|2020-11-25 14:39:00|595.65|593.65|595.7|593.7|595.72|593.72|595.62|593.62|21
1606315150000|2020-11-25 14:39:10|595.73|593.73|595.94|593.94|595.98|593.98|595.7|593.7|16
1606315160000|2020-11-25 14:39:20|595.93|593.93|595.96|593.96|596.03|594.03|595.93|593.93|9
1606315170000|2020-11-25 14:39:30|595.99|593.99|596.05|594.05|596.05|594.05|595.96|593.96|15
1606315180000|2020-11-25 14:39:40|596.02|594.02|595.74|593.74|596.03|594.03|595.74|593.74|16
1606315190000|2020-11-25 14:39:50|595.73|593.73|595.62|593.62|595.73|593.73|595.59|593.59|13
1606315200000|2020-11-25 14:40:00|595.64|593.64|595.74|593.74|595.76|593.76|595.64|593.64|18
1606315210000|2020-11-25 14:40:10|595.78|593.78|595.75|593.75|595.81|593.81|595.74|593.74|12
1606315220000|2020-11-25 14:40:20|595.73|593.73|595.56|593.56|595.74|593.74|595.47|593.47|15
1606315230000|2020-11-25 14:40:30|595.57|593.57|595.65|593.65|595.68|593.68|595.57|593.57|10
1606315240000|2020-11-25 14:40:40|595.64|593.64|595.57|593.57|595.65|593.65|595.56|593.56|7
1606315250000|2020-11-25 14:40:50|595.59|593.59|595.98|593.98|595.98|593.98|595.59|593.59|9
1606315260000|2020-11-25 14:41:00|596.03|594.03|596.55|594.55|596.55|594.55|596.03|594.03|25
1606315270000|2020-11-25 14:41:10|596.59|594.59|596.79|594.79|596.81|594.81|596.59|594.59|17
1606315280000|2020-11-25 14:41:20|596.88|594.88|596.89|594.89|596.89|594.89|596.85|594.85|11
1606315290000|2020-11-25 14:41:30|596.88|594.88|596.82|594.82|596.89|594.89|596.81|594.81|9
1606315300000|2020-11-25 14:41:40|596.81|594.81|596.59|594.59|596.81|594.81|596.59|594.59|6
1606315310000|2020-11-25 14:41:50|596.4|594.4|596.37|594.37|596.43|594.43|596.35|594.35|14
1606315320000|2020-11-25 14:42:00|596.39|594.39|596.88|594.88|596.94|594.94|596.39|594.39|19
1606315330000|2020-11-25 14:42:10|596.9|594.9|596.87|594.87|596.93|594.93|596.87|594.87|12
1606315340000|2020-11-25 14:42:20|596.89|594.89|596.72|594.72|596.94|594.94|596.72|594.72|13
1606315350000|2020-11-25 14:42:30|596.73|594.73|596.7|594.7|596.73|594.73|596.6|594.6|16
1606315360000|2020-11-25 14:42:40|596.68|594.68|596.83|594.83|596.83|594.83|596.66|594.66|13
1606315370000|2020-11-25 14:42:50|596.85|594.85|596.75|594.75|596.85|594.85|596.75|594.75|10
1606315380000|2020-11-25 14:43:00|596.76|594.76|596.79|594.79|597.01|595.01|596.74|594.74|18
1606315390000|2020-11-25 14:43:10|596.8|594.8|596.73|594.73|596.86|594.86|596.73|594.73|16
1606315400000|2020-11-25 14:43:20|596.72|594.72|596.64|594.64|596.72|594.72|596.64|594.64|3
1606315410000|2020-11-25 14:43:30|596.59|594.59|596.58|594.58|596.59|594.59|596.52|594.52|11
1606315420000|2020-11-25 14:43:40|596.6|594.6|596.61|594.61|596.63|594.63|596.5|594.5|21
1606315430000|2020-11-25 14:43:50|596.64|594.64|596.67|594.67|596.67|594.67|596.64|594.64|5
1606315440000|2020-11-25 14:44:00|596.68|594.68|596.63|594.63|596.73|594.73|596.62|594.62|15
1606315450000|2020-11-25 14:44:10|596.64|594.64|596.62|594.62|596.64|594.64|596.6|594.6|4
1606315460000|2020-11-25 14:44:20|596.61|594.61|596.38|594.38|596.61|594.61|596.37|594.37|13
1606315470000|2020-11-25 14:44:30|596.36|594.36|596.35|594.35|596.36|594.36|596.31|594.31|9
1606315480000|2020-11-25 14:44:40|596.34|594.34|596.2|594.2|596.34|594.34|596.2|594.2|14
1606315490000|2020-11-25 14:44:50|596.14|594.14|595.98|593.98|596.14|594.14|595.96|593.96|13
1606315500000|2020-11-25 14:45:00|595.96|593.96|595.76|593.76|595.96|593.96|595.76|593.76|16
1606315510000|2020-11-25 14:45:10|595.74|593.74|595.79|593.79|595.79|593.79|595.74|593.74|10
1606315520000|2020-11-25 14:45:20|595.8|593.8|596.47|594.47|596.49|594.49|595.8|593.8|25
1606315530000|2020-11-25 14:45:30|596.48|594.48|596.32|594.32|596.5|594.5|596.3|594.3|21
1606315540000|2020-11-25 14:45:40|596.33|594.33|596.32|594.32|596.36|594.36|596.3|594.3|14
1606315550000|2020-11-25 14:45:50|596.3|594.3|596.41|594.41|596.41|594.41|596.3|594.3|15
1606315560000|2020-11-25 14:46:00|596.42|594.42|596.58|594.58|596.64|594.64|596.39|594.39|19
1606315570000|2020-11-25 14:46:10|596.63|594.63|596.78|594.78|596.78|594.78|596.58|594.58|12
1606315580000|2020-11-25 14:46:20|596.79|594.79|596.82|594.82|596.82|594.82|596.78|594.78|7
1606315590000|2020-11-25 14:46:30|596.83|594.83|596.88|594.88|596.88|594.88|596.83|594.83|3
1606315600000|2020-11-25 14:46:40|596.87|594.87|596.85|594.85|596.87|594.87|596.85|594.85|7
1606315610000|2020-11-25 14:46:50|596.86|594.86|596.85|594.85|596.86|594.86|596.85|594.85|4
1606315620000|2020-11-25 14:47:00|596.82|594.82|596.85|594.85|596.85|594.85|596.82|594.82|2
1606315630000|2020-11-25 14:47:10|596.84|594.84|596.54|594.54|596.84|594.84|596.34|594.34|20
1606315640000|2020-11-25 14:47:20|596.5|594.5|596.8|594.8|596.8|594.8|596.5|594.5|17
1606315650000|2020-11-25 14:47:30|596.81|594.81|596.72|594.72|596.81|594.81|596.72|594.72|13
1606315660000|2020-11-25 14:47:40|596.73|594.73|596.74|594.74|596.74|594.74|596.73|594.73|2
1606315670000|2020-11-25 14:47:50|596.73|594.73|596.82|594.82|596.82|594.82|596.72|594.72|6
1606315680000|2020-11-25 14:48:00|596.77|594.77|596.73|594.73|596.81|594.81|596.73|594.73|8
1606315690000|2020-11-25 14:48:10|596.79|594.79|596.59|594.59|596.79|594.79|596.58|594.58|10
1606315700000|2020-11-25 14:48:20|596.57|594.57|596.57|594.57|596.6|594.6|596.43|594.43|18
1606315710000|2020-11-25 14:48:30|596.55|594.55|597.12|595.12|597.12|595.12|596.55|594.55|19
1606315720000|2020-11-25 14:48:40|597.21|595.21|597.28|595.28|597.29|595.29|597.19|595.19|16
1606315730000|2020-11-25 14:48:50|597.3|595.3|597.04|595.04|597.3|595.3|596.65|594.65|23
1606315740000|2020-11-25 14:49:00|596.99|594.99|596.95|594.95|596.99|594.99|596.95|594.95|4
1606315750000|2020-11-25 14:49:10|596.96|594.96|596.62|594.62|596.96|594.96|596.62|594.62|12
1606315760000|2020-11-25 14:49:20|596.63|594.63|596.78|594.78|596.81|594.81|596.58|594.58|15
1606315770000|2020-11-25 14:49:30|596.77|594.77|596.78|594.78|596.79|594.79|596.75|594.75|14
1606315780000|2020-11-25 14:49:40|596.82|594.82|596.83|594.83|596.87|594.87|596.81|594.81|10
1606315790000|2020-11-25 14:49:50|596.82|594.82|596.83|594.83|596.86|594.86|596.8|594.8|7
1606315800000|2020-11-25 14:50:00|596.8|594.8|596.81|594.81|596.81|594.81|596.8|594.8|2
1606315810000|2020-11-25 14:50:10|596.82|594.82|596.86|594.86|596.89|594.89|596.82|594.82|7
1606315820000|2020-11-25 14:50:20|596.87|594.87|596.86|594.86|596.87|594.87|596.86|594.86|2
1606315830000|2020-11-25 14:50:30|596.87|594.87|596.94|594.94|596.94|594.94|596.87|594.87|6
1606315840000|2020-11-25 14:50:40|596.95|594.95|596.98|594.98|596.98|594.98|596.95|594.95|3
1606315850000|2020-11-25 14:50:50|596.97|594.97|596.91|594.91|597|595|596.91|594.91|5
1606315860000|2020-11-25 14:51:00|596.9|594.9|596.78|594.78|596.9|594.9|596.77|594.77|11
1606315870000|2020-11-25 14:51:10|596.79|594.79|596.81|594.81|596.81|594.81|596.76|594.76|8
1606315880000|2020-11-25 14:51:20|596.83|594.83|596.81|594.81|596.89|594.89|596.8|594.8|8
1606315890000|2020-11-25 14:51:30|596.77|594.77|596.77|594.77|596.77|594.77|596.77|594.77|1
1606315900000|2020-11-25 14:51:40|596.76|594.76|596.91|594.91|596.91|594.91|596.69|594.69|13
1606315910000|2020-11-25 14:51:50|596.95|594.95|596.95|594.95|596.95|594.95|596.95|594.95|1
1606315920000|2020-11-25 14:52:00|596.96|594.96|596.73|594.73|596.96|594.96|596.73|594.73|13
1606315930000|2020-11-25 14:52:10|596.72|594.72|596.63|594.63|596.72|594.72|596.63|594.63|9
1606315940000|2020-11-25 14:52:20|596.64|594.64|596.77|594.77|596.79|594.79|596.64|594.64|18
1606315950000|2020-11-25 14:52:30|596.7|594.7|596.72|594.72|596.73|594.73|596.7|594.7|7
1606315960000|2020-11-25 14:52:40|596.73|594.73|596.86|594.86|596.86|594.86|596.72|594.72|12
1606315970000|2020-11-25 14:52:50|596.88|594.88|596.95|594.95|596.95|594.95|596.86|594.86|11
1606315980000|2020-11-25 14:53:00|596.9|594.9|596.96|594.96|596.96|594.96|596.89|594.89|15
1606315990000|2020-11-25 14:53:10|596.95|594.95|596.88|594.88|597.09|595.09|596.85|594.85|15
1606316000000|2020-11-25 14:53:20|596.89|594.89|596.93|594.93|596.93|594.93|596.89|594.89|6
1606316020000|2020-11-25 14:53:40|596.94|594.94|596.96|594.96|596.96|594.96|596.91|594.91|10
1606316030000|2020-11-25 14:53:50|596.97|594.97|596.93|594.93|597|595|596.93|594.93|9
1606316040000|2020-11-25 14:54:00|596.88|594.88|596.55|594.55|596.88|594.88|596.54|594.54|16
1606316050000|2020-11-25 14:54:10|596.56|594.56|596.44|594.44|596.59|594.59|596.44|594.44|7
1606316060000|2020-11-25 14:54:20|596.39|594.39|596.04|594.04|596.41|594.41|596.04|594.04|21
1606316070000|2020-11-25 14:54:30|596.01|594.01|596.31|594.31|596.31|594.31|596.01|594.01|15
1606316080000|2020-11-25 14:54:40|596.3|594.3|596.15|594.15|596.3|594.3|596.08|594.08|15
1606316090000|2020-11-25 14:54:50|596.13|594.13|596.4|594.4|596.4|594.4|596.13|594.13|21
1606316100000|2020-11-25 14:55:00|596.42|594.42|596.14|594.14|596.64|594.64|596.12|594.12|27
1606316110000|2020-11-25 14:55:10|596.15|594.15|596.14|594.14|596.24|594.24|596.14|594.14|15
1606316120000|2020-11-25 14:55:20|596.15|594.15|596.07|594.07|596.18|594.18|596.06|594.06|9
1606316130000|2020-11-25 14:55:30|596.06|594.06|595.94|593.94|596.07|594.07|595.94|593.94|23
1606316140000|2020-11-25 14:55:40|595.97|593.97|596.33|594.33|596.33|594.33|595.93|593.93|17
1606316150000|2020-11-25 14:55:50|596.32|594.32|596.52|594.52|596.52|594.52|596.32|594.32|10
1606316160000|2020-11-25 14:56:00|596.53|594.53|596.21|594.21|596.53|594.53|596.2|594.2|17
1606316170000|2020-11-25 14:56:10|596.2|594.2|596.33|594.33|596.33|594.33|595.92|593.92|22
1606316180000|2020-11-25 14:56:20|596.37|594.37|596.64|594.64|596.64|594.64|596.35|594.35|10
1606316190000|2020-11-25 14:56:30|596.59|594.59|596.75|594.75|596.87|594.87|596.58|594.58|25
1606316200000|2020-11-25 14:56:40|596.8|594.8|596.84|594.84|596.84|594.84|596.78|594.78|13
1606316210000|2020-11-25 14:56:50|596.81|594.81|596.82|594.82|596.82|594.82|596.76|594.76|9
1606316220000|2020-11-25 14:57:00|596.83|594.83|596.73|594.73|596.9|594.9|596.72|594.72|23
1606316230000|2020-11-25 14:57:10|596.74|594.74|596.66|594.66|596.75|594.75|596.64|594.64|15
1606316240000|2020-11-25 14:57:20|596.65|594.65|596.62|594.62|596.65|594.65|596.62|594.62|3
1606316250000|2020-11-25 14:57:30|596.64|594.64|596.8|594.8|596.81|594.81|596.64|594.64|16
1606316260000|2020-11-25 14:57:40|596.81|594.81|596.78|594.78|596.82|594.82|596.77|594.77|8
1606316270000|2020-11-25 14:57:50|596.82|594.82|597.06|595.06|597.09|595.09|596.82|594.82|13
1606316280000|2020-11-25 14:58:00|597.08|595.08|597.17|595.17|597.21|595.21|597.08|595.08|18
1606316290000|2020-11-25 14:58:10|597.18|595.18|597.17|595.17|597.18|595.18|597.17|595.17|2
1606316300000|2020-11-25 14:58:20|597.05|595.05|597.26|595.26|597.28|595.28|597.05|595.05|8
1606316310000|2020-11-25 14:58:30|597.27|595.27|597.33|595.33|597.41|595.41|597.26|595.26|11
1606316320000|2020-11-25 14:58:40|597.3|595.3|597.23|595.23|597.31|595.31|597.23|595.23|11
1606316330000|2020-11-25 14:58:50|597.25|595.25|597.37|595.37|597.37|595.37|597.25|595.25|8
1606316340000|2020-11-25 14:59:00|597.38|595.38|597.35|595.35|597.42|595.42|597.34|595.34|5
1606316350000|2020-11-25 14:59:10|597.36|595.36|597.38|595.38|597.38|595.38|597.36|595.36|3
1606316360000|2020-11-25 14:59:20|597.35|595.35|597.37|595.37|597.37|595.37|597.34|595.34|8
1606316370000|2020-11-25 14:59:30|597.38|595.38|597.42|595.42|597.42|595.42|597.38|595.38|10
1606316380000|2020-11-25 14:59:40|597.43|595.43|597.69|595.69|597.71|595.71|597.43|595.43|16
1606316390000|2020-11-25 14:59:50|597.73|595.73|597.79|595.79|597.8|595.8|597.73|595.73|8
1606316400000|2020-11-25 15:00:00|597.76|595.76|597.47|595.47|597.76|595.76|597.47|595.47|10
1606316410000|2020-11-25 15:00:10|597.39|595.39|597.41|595.41|597.42|595.42|597.36|595.36|14
1606316420000|2020-11-25 15:00:20|597.52|595.52|597.53|595.53|597.55|595.55|597.45|595.45|16
1606316430000|2020-11-25 15:00:30|597.54|595.54|597.59|595.59|597.66|595.66|597.54|595.54|17
1606316440000|2020-11-25 15:00:40|597.6|595.6|597.62|595.62|597.65|595.65|597.55|595.55|12
1606316450000|2020-11-25 15:00:50|597.64|595.64|597.59|595.59|597.74|595.74|597.59|595.59|20
1606316460000|2020-11-25 15:01:00|597.6|595.6|597.56|595.56|597.6|595.6|597.56|595.56|4
1606316470000|2020-11-25 15:01:10|597.57|595.57|597.54|595.54|597.59|595.59|597.54|595.54|10
1606316480000|2020-11-25 15:01:20|597.55|595.55|597.66|595.66|597.66|595.66|597.55|595.55|11
1606316490000|2020-11-25 15:01:30|597.67|595.67|597.91|595.91|597.91|595.91|597.67|595.67|9
1606316500000|2020-11-25 15:01:40|597.9|595.9|597.89|595.89|597.9|595.9|597.88|595.88|4
1606316510000|2020-11-25 15:01:50|598.07|596.07|598.01|596.01|598.07|596.07|598.01|596.01|5
1606316520000|2020-11-25 15:02:00|598.08|596.08|598.04|596.04|598.12|596.12|598.02|596.02|14
1606316530000|2020-11-25 15:02:10|598.03|596.03|598.04|596.04|598.05|596.05|597.98|595.98|8
1606316540000|2020-11-25 15:02:20|598.06|596.06|597.79|595.79|598.06|596.06|597.77|595.77|17
1606316550000|2020-11-25 15:02:30|597.81|595.81|597.5|595.5|597.81|595.81|597.49|595.49|16
1606316560000|2020-11-25 15:02:40|597.51|595.51|597.49|595.49|597.59|595.59|597.49|595.49|11
1606316570000|2020-11-25 15:02:50|597.5|595.5|597.49|595.49|597.5|595.5|597.49|595.49|4
1606316580000|2020-11-25 15:03:00|597.48|595.48|597.15|595.15|597.48|595.48|597.15|595.15|12
1606316590000|2020-11-25 15:03:10|597.07|595.07|597.04|595.04|597.07|595.07|597.02|595.02|8
1606316600000|2020-11-25 15:03:20|597.03|595.03|596.97|594.97|597.03|595.03|596.97|594.97|6
1606316610000|2020-11-25 15:03:30|596.96|594.96|596.87|594.87|597|595|596.85|594.85|13
1606316620000|2020-11-25 15:03:40|596.88|594.88|596.87|594.87|596.95|594.95|596.87|594.87|7
1606316630000|2020-11-25 15:03:50|596.86|594.86|596.9|594.9|596.9|594.9|596.85|594.85|8
1606316640000|2020-11-25 15:04:00|596.91|594.91|596.95|594.95|596.99|594.99|596.9|594.9|10
1606316650000|2020-11-25 15:04:10|596.93|594.93|596.91|594.91|596.93|594.93|596.91|594.91|2
1606316660000|2020-11-25 15:04:20|596.89|594.89|596.87|594.87|596.89|594.89|596.87|594.87|4
1606316670000|2020-11-25 15:04:30|596.88|594.88|596.79|594.79|596.88|594.88|596.79|594.79|4
1606316680000|2020-11-25 15:04:40|596.77|594.77|596.64|594.64|596.77|594.77|596.64|594.64|9
1606316690000|2020-11-25 15:04:50|596.65|594.65|597.04|595.04|597.05|595.05|596.64|594.64|24
1606316700000|2020-11-25 15:05:00|597.07|595.07|597.05|595.05|597.07|595.07|597.02|595.02|10
1606316710000|2020-11-25 15:05:10|597.04|595.04|597.05|595.05|597.05|595.05|597.02|595.02|7
1606316720000|2020-11-25 15:05:20|597.04|595.04|597.13|595.13|597.17|595.17|597.04|595.04|16
1606316730000|2020-11-25 15:05:30|597.12|595.12|597.31|595.31|597.31|595.31|597.12|595.12|7
1606316740000|2020-11-25 15:05:40|597.27|595.27|597.28|595.28|597.28|595.28|597.19|595.19|12
1606316750000|2020-11-25 15:05:50|597.26|595.26|597.27|595.27|597.27|595.27|597.24|595.24|6
1606316760000|2020-11-25 15:06:00|597.26|595.26|597.28|595.28|597.28|595.28|597.25|595.25|5
1606316770000|2020-11-25 15:06:10|597.27|595.27|597.22|595.22|597.27|595.27|597.21|595.21|6
1606316780000|2020-11-25 15:06:20|597.23|595.23|597.24|595.24|597.24|595.24|597.22|595.22|8
1606316790000|2020-11-25 15:06:30|597.23|595.23|597.12|595.12|597.26|595.26|597.12|595.12|10
1606316800000|2020-11-25 15:06:40|597.11|595.11|596.95|594.95|597.11|595.11|596.93|594.93|11
1606316810000|2020-11-25 15:06:50|596.96|594.96|596.96|594.96|597.04|595.04|596.96|594.96|8
1606316820000|2020-11-25 15:07:00|596.95|594.95|596.81|594.81|596.95|594.95|596.81|594.81|6
1606316830000|2020-11-25 15:07:10|596.8|594.8|596.28|594.28|596.8|594.8|596.28|594.28|18
1606316840000|2020-11-25 15:07:20|596.25|594.25|596.62|594.62|596.62|594.62|596.25|594.25|19
1606316850000|2020-11-25 15:07:30|596.61|594.61|596.33|594.33|596.61|594.61|596.3|594.3|17
1606316860000|2020-11-25 15:07:40|596.31|594.31|596.42|594.42|596.43|594.43|596.14|594.14|14
1606316870000|2020-11-25 15:07:50|596.43|594.43|596.73|594.73|596.73|594.73|596.43|594.43|15
1606316880000|2020-11-25 15:08:00|596.74|594.74|596.56|594.56|596.74|594.74|596.56|594.56|13
1606316890000|2020-11-25 15:08:10|596.57|594.57|596.65|594.65|596.74|594.74|596.57|594.57|16
1606316900000|2020-11-25 15:08:20|596.66|594.66|596.71|594.71|596.71|594.71|596.66|594.66|5
1606316910000|2020-11-25 15:08:30|596.73|594.73|596.59|594.59|596.74|594.74|596.59|594.59|9
1606316920000|2020-11-25 15:08:40|596.6|594.6|596.59|594.59|596.7|594.7|596.59|594.59|12
1606316930000|2020-11-25 15:08:50|596.6|594.6|596.65|594.65|596.69|594.69|596.6|594.6|11
1606316940000|2020-11-25 15:09:00|596.66|594.66|596.75|594.75|596.75|594.75|596.66|594.66|7
1606316950000|2020-11-25 15:09:10|596.76|594.76|596.99|594.99|596.99|594.99|596.76|594.76|9
1606316960000|2020-11-25 15:09:20|596.97|594.97|596.83|594.83|597.01|595.01|596.83|594.83|10
1606316970000|2020-11-25 15:09:30|596.82|594.82|596.86|594.86|596.91|594.91|596.79|594.79|16
1606316980000|2020-11-25 15:09:40|596.87|594.87|596.92|594.92|596.92|594.92|596.87|594.87|4
1606316990000|2020-11-25 15:09:50|596.91|594.91|596.78|594.78|596.91|594.91|596.77|594.77|7
1606317000000|2020-11-25 15:10:00|596.8|594.8|596.84|594.84|596.84|594.84|596.8|594.8|7
1606317010000|2020-11-25 15:10:10|596.81|594.81|596.61|594.61|596.81|594.81|596.61|594.61|6
1606317020000|2020-11-25 15:10:20|596.62|594.62|596.78|594.78|596.79|594.79|596.62|594.62|15
1606317030000|2020-11-25 15:10:30|596.76|594.76|596.78|594.78|596.78|594.78|596.76|594.76|5
1606317040000|2020-11-25 15:10:40|596.79|594.79|596.88|594.88|596.88|594.88|596.79|594.79|6
1606317050000|2020-11-25 15:10:50|596.9|594.9|596.9|594.9|596.9|594.9|596.9|594.9|1
1606317060000|2020-11-25 15:11:00|596.88|594.88|596.75|594.75|596.88|594.88|596.75|594.75|6
1606317070000|2020-11-25 15:11:10|596.76|594.76|596.74|594.74|596.76|594.76|596.74|594.74|2
1606317080000|2020-11-25 15:11:20|596.75|594.75|596.75|594.75|596.75|594.75|596.74|594.74|3
1606317090000|2020-11-25 15:11:30|596.83|594.83|596.97|594.97|596.97|594.97|596.83|594.83|6
1606317100000|2020-11-25 15:11:40|596.96|594.96|596.77|594.77|596.96|594.96|596.76|594.76|11
1606317110000|2020-11-25 15:11:50|596.75|594.75|596.79|594.79|596.79|594.79|596.74|594.74|7
1606317120000|2020-11-25 15:12:00|596.78|594.78|596.77|594.77|596.78|594.78|596.76|594.76|4
1606317130000|2020-11-25 15:12:10|596.78|594.78|596.79|594.79|596.8|594.8|596.78|594.78|5
1606317150000|2020-11-25 15:12:30|596.75|594.75|596.73|594.73|596.75|594.75|596.73|594.73|2
1606317160000|2020-11-25 15:12:40|596.72|594.72|596.72|594.72|596.72|594.72|596.71|594.71|3
1606317170000|2020-11-25 15:12:50|596.65|594.65|596.4|594.4|596.65|594.65|596.4|594.4|12
1606317180000|2020-11-25 15:13:00|596.41|594.41|596.41|594.41|596.42|594.42|596.41|594.41|3
1606317190000|2020-11-25 15:13:10|596.37|594.37|596.36|594.36|596.4|594.4|596.36|594.36|4
1606317200000|2020-11-25 15:13:20|596.35|594.35|596.31|594.31|596.35|594.35|596.31|594.31|5
1606317210000|2020-11-25 15:13:30|596.32|594.32|596.72|594.72|596.75|594.75|596.32|594.32|17
1606317220000|2020-11-25 15:13:40|596.71|594.71|596.75|594.75|596.75|594.75|596.67|594.67|20
1606317230000|2020-11-25 15:13:50|596.73|594.73|596.64|594.64|596.75|594.75|596.64|594.64|18
1606317240000|2020-11-25 15:14:00|596.63|594.63|596.53|594.53|596.63|594.63|596.52|594.52|6
1606317250000|2020-11-25 15:14:10|596.54|594.54|596.68|594.68|596.68|594.68|596.51|594.51|11
1606317260000|2020-11-25 15:14:20|596.69|594.69|596.69|594.69|596.69|594.69|596.69|594.69|1
1606317270000|2020-11-25 15:14:30|596.7|594.7|596.58|594.58|596.71|594.71|596.58|594.58|10
1606317280000|2020-11-25 15:14:40|596.59|594.59|596.76|594.76|596.78|594.78|596.59|594.59|17
1606317290000|2020-11-25 15:14:50|596.78|594.78|596.81|594.81|596.81|594.81|596.74|594.74|17
1606317300000|2020-11-25 15:15:00|596.82|594.82|596.81|594.81|596.82|594.82|596.78|594.78|6
1606317310000|2020-11-25 15:15:10|596.82|594.82|596.81|594.81|596.82|594.82|596.81|594.81|4
1606317320000|2020-11-25 15:15:20|596.82|594.82|596.82|594.82|596.82|594.82|596.82|594.82|1
1606317330000|2020-11-25 15:15:30|596.83|594.83|596.85|594.85|596.85|594.85|596.83|594.83|3
1606317340000|2020-11-25 15:15:40|596.86|594.86|596.84|594.84|596.86|594.86|596.84|594.84|2
1606317350000|2020-11-25 15:15:50|596.85|594.85|596.85|594.85|596.86|594.86|596.85|594.85|5
1606317360000|2020-11-25 15:16:00|596.86|594.86|597.08|595.08|597.1|595.1|596.86|594.86|12
1606317370000|2020-11-25 15:16:10|597.1|595.1|597.1|595.1|597.11|595.11|597.09|595.09|9
1606317380000|2020-11-25 15:16:20|597.09|595.09|597.25|595.25|597.25|595.25|597.09|595.09|7
1606317390000|2020-11-25 15:16:30|597.24|595.24|597.32|595.32|597.36|595.36|597.24|595.24|10
1606317400000|2020-11-25 15:16:40|597.31|595.31|597.28|595.28|597.31|595.31|597.27|595.27|6
1606317410000|2020-11-25 15:16:50|597.29|595.29|597.36|595.36|597.36|595.36|597.29|595.29|4
1606317420000|2020-11-25 15:17:00|597.38|595.38|597.37|595.37|597.38|595.38|597.37|595.37|2
1606317430000|2020-11-25 15:17:10|597.36|595.36|597.28|595.28|597.36|595.36|597.28|595.28|3
1606317440000|2020-11-25 15:17:20|597.33|595.33|597.39|595.39|597.45|595.45|597.27|595.27|11
1606317450000|2020-11-25 15:17:30|597.38|595.38|597.39|595.39|597.4|595.4|597.38|595.38|9
1606317460000|2020-11-25 15:17:40|597.4|595.4|597.43|595.43|597.43|595.43|597.4|595.4|3
1606317470000|2020-11-25 15:17:50|597.42|595.42|597.44|595.44|597.48|595.48|597.42|595.42|6
1606317480000|2020-11-25 15:18:00|597.45|595.45|597.13|595.13|597.45|595.45|597.05|595.05|19
1606317490000|2020-11-25 15:18:10|597.1|595.1|596.95|594.95|597.1|595.1|596.94|594.94|11
1606317500000|2020-11-25 15:18:20|596.97|594.97|596.83|594.83|596.99|594.99|596.83|594.83|11
1606317510000|2020-11-25 15:18:30|596.78|594.78|596.6|594.6|596.8|594.8|596.6|594.6|11
1606317520000|2020-11-25 15:18:40|596.61|594.61|596.56|594.56|596.69|594.69|596.56|594.56|15
1606317530000|2020-11-25 15:18:50|596.55|594.55|596.57|594.57|596.57|594.57|596.52|594.52|6
1606317540000|2020-11-25 15:19:00|596.56|594.56|596.53|594.53|596.58|594.58|596.52|594.52|10
1606317550000|2020-11-25 15:19:10|596.5|594.5|596.54|594.54|596.56|594.56|596.5|594.5|11
1606317560000|2020-11-25 15:19:20|596.61|594.61|596.62|594.62|596.63|594.63|596.49|594.49|14
1606317570000|2020-11-25 15:19:30|596.6|594.6|596.55|594.55|596.6|594.6|596.55|594.55|9
1606317580000|2020-11-25 15:19:40|596.54|594.54|596.23|594.23|596.54|594.54|596.22|594.22|17
1606317590000|2020-11-25 15:19:50|596.21|594.21|596.13|594.13|596.21|594.21|596.11|594.11|10
1606317600000|2020-11-25 15:20:00|596.12|594.12|595.96|593.96|596.13|594.13|595.96|593.96|10
1606317610000|2020-11-25 15:20:10|595.97|593.97|596.01|594.01|596.02|594.02|595.97|593.97|9
1606317620000|2020-11-25 15:20:20|596.06|594.06|596.14|594.14|596.2|594.2|596.06|594.06|8
1606317630000|2020-11-25 15:20:30|596.16|594.16|596.23|594.23|596.31|594.31|596.16|594.16|9
1606317640000|2020-11-25 15:20:40|596.24|594.24|596.23|594.23|596.24|594.24|596.23|594.23|2
1606317650000|2020-11-25 15:20:50|596.22|594.22|596.31|594.31|596.31|594.31|596.22|594.22|6
1606317660000|2020-11-25 15:21:00|596.3|594.3|596.26|594.26|596.3|594.3|596.26|594.26|4
1606317670000|2020-11-25 15:21:10|596.25|594.25|596.44|594.44|596.44|594.44|596.24|594.24|14
1606317680000|2020-11-25 15:21:20|596.43|594.43|596.41|594.41|596.44|594.44|596.39|594.39|7
1606317690000|2020-11-25 15:21:30|596.38|594.38|596.43|594.43|596.46|594.46|596.38|594.38|6
1606317700000|2020-11-25 15:21:40|596.51|594.51|596.54|594.54|596.54|594.54|596.51|594.51|5
1606317710000|2020-11-25 15:21:50|596.55|594.55|596.7|594.7|596.71|594.71|596.54|594.54|15
1606317720000|2020-11-25 15:22:00|596.71|594.71|596.81|594.81|596.89|594.89|596.6|594.6|16
1606317730000|2020-11-25 15:22:10|596.82|594.82|596.88|594.88|596.88|594.88|596.82|594.82|6
1606317740000|2020-11-25 15:22:20|596.89|594.89|596.88|594.88|596.9|594.9|596.85|594.85|12
1606317750000|2020-11-25 15:22:30|596.87|594.87|596.95|594.95|596.96|594.96|596.86|594.86|7
1606317760000|2020-11-25 15:22:40|596.96|594.96|596.96|594.96|596.96|594.96|596.94|594.94|10
1606317770000|2020-11-25 15:22:50|596.94|594.94|596.97|594.97|596.98|594.98|596.92|594.92|5
1606317780000|2020-11-25 15:23:00|596.98|594.98|596.66|594.66|596.98|594.98|596.64|594.64|15
1606317790000|2020-11-25 15:23:10|596.6|594.6|596.42|594.42|596.6|594.6|596.42|594.42|15
1606317800000|2020-11-25 15:23:20|596.4|594.4|596.43|594.43|596.43|594.43|596.4|594.4|7
1606317810000|2020-11-25 15:23:30|596.42|594.42|596.34|594.34|596.42|594.42|596.33|594.33|3
1606317820000|2020-11-25 15:23:40|596.35|594.35|596.37|594.37|596.37|594.37|596.35|594.35|2
1606317830000|2020-11-25 15:23:50|596.38|594.38|596.36|594.36|596.38|594.38|596.36|594.36|4
1606317840000|2020-11-25 15:24:00|596.34|594.34|596.34|594.34|596.34|594.34|596.34|594.34|1
1606317850000|2020-11-25 15:24:10|596.33|594.33|596.34|594.34|596.34|594.34|596.33|594.33|2
1606317860000|2020-11-25 15:24:20|596.35|594.35|596.33|594.33|596.35|594.35|596.33|594.33|2
1606317870000|2020-11-25 15:24:30|596.35|594.35|596.2|594.2|596.35|594.35|596.2|594.2|7
1606317880000|2020-11-25 15:24:40|596.19|594.19|596.16|594.16|596.19|594.19|596.16|594.16|4
1606317890000|2020-11-25 15:24:50|596.19|594.19|596.06|594.06|596.19|594.19|596.04|594.04|6
1606317900000|2020-11-25 15:25:00|596.03|594.03|596.09|594.09|596.09|594.09|595.94|593.94|14
1606317910000|2020-11-25 15:25:10|596.1|594.1|596.24|594.24|596.24|594.24|596.1|594.1|10
1606317920000|2020-11-25 15:25:20|596.25|594.25|596.36|594.36|596.36|594.36|596.25|594.25|4
1606317930000|2020-11-25 15:25:30|596.37|594.37|596.36|594.36|596.37|594.37|596.35|594.35|6
1606317940000|2020-11-25 15:25:40|596.37|594.37|596.72|594.72|596.72|594.72|596.34|594.34|17
1606317950000|2020-11-25 15:25:50|596.73|594.73|596.72|594.72|596.73|594.73|596.7|594.7|6
1606317960000|2020-11-25 15:26:00|596.73|594.73|596.71|594.71|596.73|594.73|596.71|594.71|3
1606317970000|2020-11-25 15:26:10|596.7|594.7|596.73|594.73|596.73|594.73|596.7|594.7|7
1606317980000|2020-11-25 15:26:20|596.72|594.72|596.76|594.76|596.76|594.76|596.69|594.69|8
1606317990000|2020-11-25 15:26:30|596.79|594.79|596.92|594.92|596.98|594.98|596.78|594.78|17
1606318000000|2020-11-25 15:26:40|596.93|594.93|596.92|594.92|596.93|594.93|596.87|594.87|10
1606318010000|2020-11-25 15:26:50|596.93|594.93|596.97|594.97|597.19|595.19|596.93|594.93|16
1606318020000|2020-11-25 15:27:00|596.96|594.96|597.13|595.13|597.13|595.13|596.96|594.96|13
1606318030000|2020-11-25 15:27:10|597.14|595.14|597.14|595.14|597.15|595.15|597.13|595.13|11
1606318040000|2020-11-25 15:27:20|597.15|595.15|597.28|595.28|597.35|595.35|597.14|595.14|19
1606318050000|2020-11-25 15:27:30|597.25|595.25|597.29|595.29|597.29|595.29|597.23|595.23|16
1606318060000|2020-11-25 15:27:40|597.28|595.28|597.41|595.41|597.41|595.41|597.27|595.27|10
1606318070000|2020-11-25 15:27:50|597.42|595.42|597.51|595.51|597.51|595.51|597.42|595.42|7
1606318080000|2020-11-25 15:28:00|597.52|595.52|597.38|595.38|597.52|595.52|597.38|595.38|7
1606318090000|2020-11-25 15:28:10|597.37|595.37|597.49|595.49|597.49|595.49|597.37|595.37|7
1606318100000|2020-11-25 15:28:20|597.5|595.5|597.55|595.55|597.55|595.55|597.48|595.48|4
1606318110000|2020-11-25 15:28:30|597.64|595.64|597.86|595.86|597.86|595.86|597.64|595.64|18
1606318120000|2020-11-25 15:28:40|597.87|595.87|598|596|598.05|596.05|597.87|595.87|20
1606318130000|2020-11-25 15:28:50|597.98|595.98|598|596|598.01|596.01|597.98|595.98|4
1606318140000|2020-11-25 15:29:00|598.01|596.01|598.09|596.09|598.11|596.11|598.01|596.01|20
1606318150000|2020-11-25 15:29:10|598.1|596.1|598.28|596.28|598.28|596.28|598.1|596.1|16
1606318160000|2020-11-25 15:29:20|598.27|596.27|598.15|596.15|598.27|596.27|598.15|596.15|10
1606318170000|2020-11-25 15:29:30|598.13|596.13|598.19|596.19|598.2|596.2|598.13|596.13|10
1606318180000|2020-11-25 15:29:40|598.2|596.2|598.17|596.17|598.21|596.21|598.17|596.17|7
1606318190000|2020-11-25 15:29:50|598.18|596.18|598.15|596.15|598.19|596.19|598.15|596.15|6
1606318200000|2020-11-25 15:30:00|598.13|596.13|598.14|596.14|598.19|596.19|598.13|596.13|14
1606318210000|2020-11-25 15:30:10|598.18|596.18|598.21|596.21|598.23|596.23|598.18|596.18|10
1606318220000|2020-11-25 15:30:20|598.22|596.22|598.4|596.4|598.4|596.4|598.21|596.21|12
1606318230000|2020-11-25 15:30:30|598.42|596.42|598.45|596.45|598.46|596.46|598.42|596.42|11
1606318240000|2020-11-25 15:30:40|598.46|596.46|598.47|596.47|598.48|596.48|598.42|596.42|13
1606318250000|2020-11-25 15:30:50|598.48|596.48|598.55|596.55|598.62|596.62|598.48|596.48|14
1606318260000|2020-11-25 15:31:00|598.54|596.54|598.73|596.73|598.73|596.73|598.53|596.53|15
1606318270000|2020-11-25 15:31:10|598.74|596.74|598.7|596.7|598.75|596.75|598.69|596.69|7
1606318280000|2020-11-25 15:31:20|598.69|596.69|598.58|596.58|598.7|596.7|598.58|596.58|15
1606318290000|2020-11-25 15:31:30|598.56|596.56|598.23|596.23|598.56|596.56|598.23|596.23|21
1606318300000|2020-11-25 15:31:40|598.24|596.24|598.25|596.25|598.31|596.31|598.24|596.24|14
1606318310000|2020-11-25 15:31:50|598.26|596.26|598.29|596.29|598.29|596.29|598.24|596.24|5
1606318320000|2020-11-25 15:32:00|598.32|596.32|598.32|596.32|598.48|596.48|598.3|596.3|20
1606318330000|2020-11-25 15:32:10|598.3|596.3|598.33|596.33|598.33|596.33|598.3|596.3|4
1606318340000|2020-11-25 15:32:20|598.32|596.32|598.23|596.23|598.34|596.34|598.23|596.23|9
1606318350000|2020-11-25 15:32:30|598.22|596.22|598.48|596.48|598.52|596.52|598.22|596.22|21
1606318360000|2020-11-25 15:32:40|598.47|596.47|598.33|596.33|598.47|596.47|598.32|596.32|10
1606318370000|2020-11-25 15:32:50|598.31|596.31|598.3|596.3|598.34|596.34|598.28|596.28|6
1606318380000|2020-11-25 15:33:00|598.35|596.35|598.27|596.27|598.36|596.36|598.23|596.23|18
1606318390000|2020-11-25 15:33:10|598.28|596.28|598.31|596.31|598.31|596.31|598.24|596.24|13
1606318400000|2020-11-25 15:33:20|598.32|596.32|598.46|596.46|598.46|596.46|598.32|596.32|8
1606318410000|2020-11-25 15:33:30|598.45|596.45|598.54|596.54|598.55|596.55|598.45|596.45|14
1606318420000|2020-11-25 15:33:40|598.53|596.53|598.33|596.33|598.56|596.56|598.31|596.31|16
1606318430000|2020-11-25 15:33:50|598.32|596.32|598.31|596.31|598.32|596.32|598.31|596.31|2
1606318440000|2020-11-25 15:34:00|598.3|596.3|598.09|596.09|598.3|596.3|598.09|596.09|12
1606318450000|2020-11-25 15:34:10|598.08|596.08|598.05|596.05|598.09|596.09|598.04|596.04|14
1606318460000|2020-11-25 15:34:20|598.04|596.04|598.03|596.03|598.04|596.04|598.02|596.02|3
1606318470000|2020-11-25 15:34:30|597.99|595.99|597.82|595.82|597.99|595.99|597.7|595.7|22
1606318480000|2020-11-25 15:34:40|597.83|595.83|597.91|595.91|597.93|595.93|597.83|595.83|19
1606318490000|2020-11-25 15:34:50|597.9|595.9|598.23|596.23|598.23|596.23|597.87|595.87|15
1606318500000|2020-11-25 15:35:00|598.21|596.21|598.32|596.32|598.43|596.43|598.21|596.21|15
1606318510000|2020-11-25 15:35:10|598.33|596.33|598.35|596.35|598.45|596.45|598.33|596.33|11
1606318520000|2020-11-25 15:35:20|598.36|596.36|598.37|596.37|598.42|596.42|598.35|596.35|14
1606318530000|2020-11-25 15:35:30|598.38|596.38|598.37|596.37|598.38|596.38|598.35|596.35|5
1606318540000|2020-11-25 15:35:40|598.34|596.34|598.36|596.36|598.38|596.38|598.33|596.33|8
1606318550000|2020-11-25 15:35:50|598.35|596.35|598.29|596.29|598.35|596.35|598.27|596.27|8
1606318560000|2020-11-25 15:36:00|598.3|596.3|598.33|596.33|598.33|596.33|598.3|596.3|4
1606318570000|2020-11-25 15:36:10|598.32|596.32|598.2|596.2|598.32|596.32|598.2|596.2|12
1606318580000|2020-11-25 15:36:20|598.16|596.16|598.12|596.12|598.17|596.17|598.08|596.08|12
1606318590000|2020-11-25 15:36:30|598.11|596.11|598.22|596.22|598.22|596.22|598.11|596.11|13
1606318600000|2020-11-25 15:36:40|598.2|596.2|598.42|596.42|598.48|596.48|598.2|596.2|27
1606318610000|2020-11-25 15:36:50|598.41|596.41|598.33|596.33|598.41|596.41|598.33|596.33|9
1606318620000|2020-11-25 15:37:00|598.34|596.34|598.33|596.33|598.34|596.34|598.33|596.33|2
1606318630000|2020-11-25 15:37:10|598.32|596.32|598.33|596.33|598.33|596.33|598.32|596.32|2
1606318640000|2020-11-25 15:37:20|598.34|596.34|598.31|596.31|598.43|596.43|598.31|596.31|10
1606318650000|2020-11-25 15:37:30|598.28|596.28|598.1|596.1|598.29|596.29|598.08|596.08|19
1606318660000|2020-11-25 15:37:40|598.11|596.11|598.17|596.17|598.17|596.17|598.08|596.08|16
1606318670000|2020-11-25 15:37:50|598.18|596.18|598.25|596.25|598.25|596.25|598.18|596.18|7
1606318680000|2020-11-25 15:38:00|598.26|596.26|598.28|596.28|598.28|596.28|598.26|596.26|3
1606318690000|2020-11-25 15:38:10|598.29|596.29|598.3|596.3|598.32|596.32|598.29|596.29|4
1606318700000|2020-11-25 15:38:20|598.36|596.36|598.49|596.49|598.55|596.55|598.36|596.36|16
1606318710000|2020-11-25 15:38:30|598.5|596.5|598.6|596.6|598.6|596.6|598.5|596.5|11
1606318720000|2020-11-25 15:38:40|598.58|596.58|598.8|596.8|598.81|596.81|598.58|596.58|9
1606318730000|2020-11-25 15:38:50|598.83|596.83|598.99|596.99|599.14|597.14|598.83|596.83|23
1606318740000|2020-11-25 15:39:00|599|597|599.14|597.14|599.15|597.15|599|597|11
1606318750000|2020-11-25 15:39:10|599.15|597.15|598.82|596.82|599.22|597.22|598.82|596.82|21
1606318760000|2020-11-25 15:39:20|598.81|596.81|598.65|596.65|598.81|596.81|598.55|596.55|19
1606318770000|2020-11-25 15:39:30|598.66|596.66|598.59|596.59|598.68|596.68|598.58|596.58|10
1606318780000|2020-11-25 15:39:40|598.63|596.63|598.42|596.42|598.66|596.66|598.42|596.42|19
1606318790000|2020-11-25 15:39:50|598.44|596.44|598.47|596.47|598.49|596.49|598.43|596.43|6
1606318800000|2020-11-25 15:40:00|598.45|596.45|597.93|595.93|598.45|596.45|597.93|595.93|15
1606318810000|2020-11-25 15:40:10|597.92|595.92|597.56|595.56|597.92|595.92|597.55|595.55|14
1606318820000|2020-11-25 15:40:20|597.55|595.55|597.6|595.6|597.6|595.6|597.53|595.53|10
1606318830000|2020-11-25 15:40:30|597.58|595.58|597.63|595.63|597.64|595.64|597.58|595.58|15
1606318840000|2020-11-25 15:40:40|597.64|595.64|597.55|595.55|597.64|595.64|597.54|595.54|9
1606318850000|2020-11-25 15:40:50|597.56|595.56|597.49|595.49|597.59|595.59|597.49|595.49|15
1606318860000|2020-11-25 15:41:00|597.48|595.48|597.49|595.49|597.49|595.49|597.47|595.47|6
1606318870000|2020-11-25 15:41:10|597.51|595.51|597.59|595.59|597.6|595.6|597.49|595.49|16
1606318880000|2020-11-25 15:41:20|597.63|595.63|597.63|595.63|597.71|595.71|597.61|595.61|19
1606318890000|2020-11-25 15:41:30|597.64|595.64|597.68|595.68|597.68|595.68|597.63|595.63|11
1606318900000|2020-11-25 15:41:40|597.67|595.67|597.94|595.94|597.95|595.95|597.65|595.65|14
1606318910000|2020-11-25 15:41:50|597.92|595.92|598.06|596.06|598.06|596.06|597.88|595.88|8
1606318920000|2020-11-25 15:42:00|598.04|596.04|597.7|595.7|598.04|596.04|597.69|595.69|10
1606318930000|2020-11-25 15:42:10|597.69|595.69|597.53|595.53|597.69|595.69|597.53|595.53|12
1606318940000|2020-11-25 15:42:20|597.54|595.54|597.56|595.56|597.56|595.56|597.52|595.52|9
1606318950000|2020-11-25 15:42:30|597.58|595.58|597.64|595.64|597.64|595.64|597.57|595.57|10
1606318960000|2020-11-25 15:42:40|597.65|595.65|597.62|595.62|597.65|595.65|597.52|595.52|15
1606318970000|2020-11-25 15:42:50|597.63|595.63|597.57|595.57|597.63|595.63|597.54|595.54|10
1606318980000|2020-11-25 15:43:00|597.58|595.58|597.58|595.58|597.58|595.58|597.57|595.57|13
1606318990000|2020-11-25 15:43:10|597.56|595.56|597.28|595.28|597.57|595.57|597.28|595.28|13
1606319000000|2020-11-25 15:43:20|597.3|595.3|597.13|595.13|597.35|595.35|597.13|595.13|13
1606319010000|2020-11-25 15:43:30|597.1|595.1|597.29|595.29|597.29|595.29|597.1|595.1|13
1606319020000|2020-11-25 15:43:40|597.3|595.3|597.47|595.47|597.47|595.47|597.21|595.21|13
1606319030000|2020-11-25 15:43:50|597.48|595.48|597.39|595.39|597.48|595.48|597.39|595.39|7
1606319040000|2020-11-25 15:44:00|597.3|595.3|597.15|595.15|597.3|595.3|597.14|595.14|18
1606319050000|2020-11-25 15:44:10|597.14|595.14|597.04|595.04|597.16|595.16|597.04|595.04|16
1606319060000|2020-11-25 15:44:20|597.07|595.07|597.32|595.32|597.39|595.39|597.05|595.05|27
1606319070000|2020-11-25 15:44:30|597.31|595.31|597.19|595.19|597.32|595.32|597.14|595.14|25
1606319080000|2020-11-25 15:44:40|597.2|595.2|597.14|595.14|597.23|595.23|597.14|595.14|8
1606319100000|2020-11-25 15:45:00|597.13|595.13|597.13|595.13|597.13|595.13|597.13|595.13|1
1606319110000|2020-11-25 15:45:10|597.14|595.14|597.14|595.14|597.14|595.14|597.14|595.14|1
1606319120000|2020-11-25 15:45:20|597.15|595.15|597.28|595.28|597.28|595.28|597.15|595.15|13
1606319130000|2020-11-25 15:45:30|597.27|595.27|597.27|595.27|597.28|595.28|597.26|595.26|7
1606319140000|2020-11-25 15:45:40|597.28|595.28|597.28|595.28|597.3|595.3|597.23|595.23|17
1606319150000|2020-11-25 15:45:50|597.27|595.27|597.27|595.27|597.32|595.32|597.25|595.25|12
1606319160000|2020-11-25 15:46:00|597.26|595.26|597.28|595.28|597.3|595.3|597.26|595.26|11
1606319170000|2020-11-25 15:46:10|597.29|595.29|597.31|595.31|597.31|595.31|597.28|595.28|8
1606319180000|2020-11-25 15:46:20|597.34|595.34|597.69|595.69|597.7|595.7|597.34|595.34|14
1606319190000|2020-11-25 15:46:30|597.68|595.68|597.49|595.49|597.68|595.68|597.49|595.49|11
1606319200000|2020-11-25 15:46:40|597.48|595.48|597.51|595.51|597.53|595.53|597.43|595.43|10
1606319210000|2020-11-25 15:46:50|597.52|595.52|597.46|595.46|597.56|595.56|597.46|595.46|8
1606319220000|2020-11-25 15:47:00|597.42|595.42|597.33|595.33|597.51|595.51|597.33|595.33|16
1606319230000|2020-11-25 15:47:10|597.31|595.31|597.25|595.25|597.34|595.34|597.24|595.24|18
1606319240000|2020-11-25 15:47:20|597.26|595.26|597.35|595.35|597.35|595.35|597.26|595.26|7
1606319250000|2020-11-25 15:47:30|597.34|595.34|597.39|595.39|597.4|595.4|597.34|595.34|7
1606319260000|2020-11-25 15:47:40|597.4|595.4|597.81|595.81|597.81|595.81|597.4|595.4|21
1606319270000|2020-11-25 15:47:50|597.78|595.78|597.84|595.84|597.84|595.84|597.78|595.78|12
1606319280000|2020-11-25 15:48:00|597.85|595.85|597.78|595.78|597.85|595.85|597.73|595.73|17
1606319290000|2020-11-25 15:48:10|597.79|595.79|598.03|596.03|598.06|596.06|597.78|595.78|22
1606319300000|2020-11-25 15:48:20|598.04|596.04|597.99|595.99|598.14|596.14|597.97|595.97|19
1606319310000|2020-11-25 15:48:30|597.98|595.98|597.97|595.97|598.01|596.01|597.94|595.94|11
1606319320000|2020-11-25 15:48:40|597.98|595.98|598.03|596.03|598.08|596.08|597.97|595.97|11
1606319330000|2020-11-25 15:48:50|597.91|595.91|597.52|595.52|597.91|595.91|597.47|595.47|18
1606319340000|2020-11-25 15:49:00|597.53|595.53|597.41|595.41|597.54|595.54|597.34|595.34|16
1606319350000|2020-11-25 15:49:10|597.4|595.4|597.31|595.31|597.44|595.44|597.31|595.31|15
1606319360000|2020-11-25 15:49:20|597.32|595.32|597.22|595.22|597.32|595.32|597.22|595.22|13
1606319370000|2020-11-25 15:49:30|597.2|595.2|597.24|595.24|597.25|595.25|597.2|595.2|11
1606319380000|2020-11-25 15:49:40|597.23|595.23|597.22|595.22|597.25|595.25|597.22|595.22|9
1606319390000|2020-11-25 15:49:50|597.23|595.23|597.23|595.23|597.25|595.25|597.23|595.23|7
1606319400000|2020-11-25 15:50:00|597.24|595.24|597.22|595.22|597.25|595.25|597.2|595.2|13
1606319410000|2020-11-25 15:50:10|597.24|595.24|597.2|595.2|597.25|595.25|597.2|595.2|9
1606319420000|2020-11-25 15:50:20|597.19|595.19|596.89|594.89|597.24|595.24|596.89|594.89|9
1606319430000|2020-11-25 15:50:30|596.86|594.86|596.68|594.68|596.86|594.86|596.62|594.62|18
1606319440000|2020-11-25 15:50:40|596.71|594.71|596.02|594.02|596.72|594.72|596|594|26
1606319450000|2020-11-25 15:50:50|595.95|593.95|595.7|593.7|595.95|593.95|595.7|593.7|21
1606319460000|2020-11-25 15:51:00|595.71|593.71|595.85|593.85|596|594|595.71|593.71|15
1606319470000|2020-11-25 15:51:10|595.83|593.83|595.12|593.12|595.87|593.87|595.12|593.12|30
1606319480000|2020-11-25 15:51:20|595.1|593.1|595.67|593.67|595.67|593.67|595.08|593.08|28
1606319490000|2020-11-25 15:51:30|595.68|593.68|595.74|593.74|595.9|593.9|595.56|593.56|31
1606319500000|2020-11-25 15:51:40|595.77|593.77|595.85|593.85|595.89|593.89|595.77|593.77|18
1606319510000|2020-11-25 15:51:50|595.84|593.84|595.4|593.4|595.84|593.84|595.34|593.34|23
1606319520000|2020-11-25 15:52:00|595.31|593.31|595.57|593.57|595.57|593.57|595.24|593.24|23
1606319530000|2020-11-25 15:52:10|595.58|593.58|595.23|593.23|595.64|593.64|595.21|593.21|27
1606319540000|2020-11-25 15:52:20|595.24|593.24|594.85|592.85|595.25|593.25|594.84|592.84|20
1606319550000|2020-11-25 15:52:30|594.86|592.86|594.98|592.98|594.98|592.98|594.86|592.86|10
1606319560000|2020-11-25 15:52:40|595.01|593.01|594.9|592.9|595.15|593.15|594.9|592.9|30
1606319570000|2020-11-25 15:52:50|594.89|592.89|594.75|592.75|594.89|592.89|594.73|592.73|23
1606319580000|2020-11-25 15:53:00|594.76|592.76|594.79|592.79|594.83|592.83|594.74|592.74|19
1606319590000|2020-11-25 15:53:10|594.8|592.8|594.72|592.72|594.84|592.84|594.68|592.68|20
1606319600000|2020-11-25 15:53:20|594.74|592.74|595.38|593.38|595.38|593.38|594.74|592.74|24
1606319610000|2020-11-25 15:53:30|595.43|593.43|595.16|593.16|595.69|593.69|595.16|593.16|25
1606319620000|2020-11-25 15:53:40|595.14|593.14|595.16|593.16|595.16|593.16|594.96|592.96|22
1606319630000|2020-11-25 15:53:50|595.15|593.15|595.1|593.1|595.16|593.16|595.09|593.09|13
1606319640000|2020-11-25 15:54:00|595.11|593.11|595.15|593.15|595.15|593.15|595.08|593.08|6
1606319650000|2020-11-25 15:54:10|595.14|593.14|595.26|593.26|595.27|593.27|595.1|593.1|14
1606319660000|2020-11-25 15:54:20|595.25|593.25|595.28|593.28|595.28|593.28|595.09|593.09|20
1606319670000|2020-11-25 15:54:30|595.27|593.27|595.33|593.33|595.47|593.47|595.27|593.27|14
1606319680000|2020-11-25 15:54:40|595.32|593.32|595.39|593.39|595.39|593.39|595.19|593.19|13
1606319690000|2020-11-25 15:54:50|595.35|593.35|595.04|593.04|595.35|593.35|595.01|593.01|18
1606319700000|2020-11-25 15:55:00|595.05|593.05|595|593|595.07|593.07|594.99|592.99|21
1606319710000|2020-11-25 15:55:10|594.99|592.99|594.86|592.86|594.99|592.99|594.63|592.63|22
1606319720000|2020-11-25 15:55:20|594.87|592.87|594.61|592.61|594.94|592.94|594.6|592.6|24
1606319730000|2020-11-25 15:55:30|594.6|592.6|594.87|592.87|594.91|592.91|594.6|592.6|19
1606319740000|2020-11-25 15:55:40|594.86|592.86|594.69|592.69|594.86|592.86|594.69|592.69|22
1606319750000|2020-11-25 15:55:50|594.55|592.55|594.34|592.34|594.58|592.58|594.31|592.31|18
1606319760000|2020-11-25 15:56:00|594.32|592.32|594.07|592.07|594.32|592.32|593.96|591.96|23
1606319770000|2020-11-25 15:56:10|594.1|592.1|594.24|592.24|594.24|592.24|594.05|592.05|14
1606319780000|2020-11-25 15:56:20|594.39|592.39|594.53|592.53|594.54|592.54|594.39|592.39|14
1606319790000|2020-11-25 15:56:30|594.52|592.52|594.01|592.01|594.52|592.52|594.01|592.01|29
1606319800000|2020-11-25 15:56:40|594.02|592.02|594.2|592.2|594.29|592.29|593.96|591.96|19
1606319810000|2020-11-25 15:56:50|594.23|592.23|594.15|592.15|594.31|592.31|594.11|592.11|18
1606319820000|2020-11-25 15:57:00|594.16|592.16|594.26|592.26|594.26|592.26|594.14|592.14|18
1606319830000|2020-11-25 15:57:10|594.27|592.27|594.51|592.51|594.51|592.51|594.26|592.26|16
1606319840000|2020-11-25 15:57:20|594.52|592.52|594.47|592.47|594.55|592.55|594.39|592.39|15
1606319850000|2020-11-25 15:57:30|594.46|592.46|594.23|592.23|594.46|592.46|594.23|592.23|11
1606319860000|2020-11-25 15:57:40|594.25|592.25|594.32|592.32|594.32|592.32|594.2|592.2|17
1606319870000|2020-11-25 15:57:50|594.31|592.31|594.32|592.32|594.32|592.32|594.31|592.31|4
1606319880000|2020-11-25 15:58:00|594.31|592.31|594.6|592.6|594.65|592.65|594.31|592.31|19
1606319890000|2020-11-25 15:58:10|594.59|592.59|594.72|592.72|594.72|592.72|594.59|592.59|7
1606319900000|2020-11-25 15:58:20|594.7|592.7|594.92|592.92|594.92|592.92|594.66|592.66|21
1606319910000|2020-11-25 15:58:30|594.96|592.96|595.01|593.01|595.02|593.02|594.95|592.95|12
1606319920000|2020-11-25 15:58:40|595|593|594.74|592.74|595|593|594.71|592.71|19
1606319930000|2020-11-25 15:58:50|594.75|592.75|594.82|592.82|594.82|592.82|594.7|592.7|19
1606319940000|2020-11-25 15:59:00|594.84|592.84|594.75|592.75|594.9|592.9|594.7|592.7|18
1606319950000|2020-11-25 15:59:10|594.71|592.71|594.77|592.77|594.77|592.77|594.6|592.6|17
1606319960000|2020-11-25 15:59:20|594.75|592.75|594.82|592.82|594.88|592.88|594.71|592.71|15
1606319970000|2020-11-25 15:59:30|594.81|592.81|594.81|592.81|594.82|592.82|594.74|592.74|13
1606319980000|2020-11-25 15:59:40|594.78|592.78|594.93|592.93|594.93|592.93|594.76|592.76|7
1606319990000|2020-11-25 15:59:50|594.92|592.92|594.88|592.88|594.92|592.92|594.82|592.82|13
1606320000000|2020-11-25 16:00:00|594.9|592.9|595.37|593.37|595.41|593.41|594.88|592.88|19
1606320010000|2020-11-25 16:00:10|595.39|593.39|595.38|593.38|595.44|593.44|595.38|593.38|14
1606320020000|2020-11-25 16:00:20|595.4|593.4|595.18|593.18|595.43|593.43|595.16|593.16|20
1606320030000|2020-11-25 16:00:30|595.23|593.23|594.95|592.95|595.23|593.23|594.94|592.94|23
1606320040000|2020-11-25 16:00:40|594.92|592.92|594.72|592.72|594.93|592.93|594.72|592.72|25
1606320050000|2020-11-25 16:00:50|594.75|592.75|594.81|592.81|594.82|592.82|594.65|592.65|26
1606320060000|2020-11-25 16:01:00|594.83|592.83|594.5|592.5|594.83|592.83|594.32|592.32|22
1606320070000|2020-11-25 16:01:10|594.47|592.47|593.95|591.95|594.52|592.52|593.88|591.88|28
1606320080000|2020-11-25 16:01:20|593.96|591.96|593.74|591.74|593.98|591.98|593.44|591.44|26
1606320090000|2020-11-25 16:01:30|593.79|591.79|593.99|591.99|594.2|592.2|593.79|591.79|29
1606320100000|2020-11-25 16:01:40|594.02|592.02|593|591|594.04|592.04|592.94|590.94|34
1606320110000|2020-11-25 16:01:50|593.01|591.01|592.98|590.98|593.23|591.23|592.95|590.95|33
1606320120000|2020-11-25 16:02:00|593|591|592.83|590.83|593|591|592.81|590.81|25
1606320130000|2020-11-25 16:02:10|592.86|590.86|593.19|591.19|593.32|591.32|592.86|590.86|24
1606320140000|2020-11-25 16:02:20|593.2|591.2|593.88|591.88|593.93|591.93|593.14|591.14|29
1606320150000|2020-11-25 16:02:30|593.84|591.84|594.93|592.93|594.93|592.93|593.52|591.52|32
1606320160000|2020-11-25 16:02:40|594.84|592.84|595.7|593.7|595.71|593.71|594.84|592.84|25
1606320170000|2020-11-25 16:02:50|595.72|593.72|596.51|594.51|596.53|594.53|595.72|593.72|25
1606320180000|2020-11-25 16:03:00|596.49|594.49|596.04|594.04|596.71|594.71|596.01|594.01|29
1606320190000|2020-11-25 16:03:10|596.02|594.02|596.65|594.65|596.65|594.65|595.8|593.8|27
1606320200000|2020-11-25 16:03:20|596.66|594.66|596.64|594.64|596.9|594.9|596.64|594.64|25
1606320210000|2020-11-25 16:03:30|596.61|594.61|597.26|595.26|597.26|595.26|596.61|594.61|29
1606320220000|2020-11-25 16:03:40|597.27|595.27|597.64|595.64|597.64|595.64|597.26|595.26|24
1606320230000|2020-11-25 16:03:50|597.63|595.63|597.27|595.27|597.63|595.63|597.18|595.18|24
1606320240000|2020-11-25 16:04:00|597.17|595.17|597.33|595.33|597.38|595.38|597.09|595.09|24
1606320250000|2020-11-25 16:04:10|597.36|595.36|597.56|595.56|597.91|595.91|597.36|595.36|20
1606320260000|2020-11-25 16:04:20|597.57|595.57|597.39|595.39|597.58|595.58|597.08|595.08|31
1606320270000|2020-11-25 16:04:30|597.32|595.32|597.79|595.79|597.93|595.93|597.32|595.32|28
1606320280000|2020-11-25 16:04:40|597.76|595.76|597.83|595.83|597.83|595.83|597.73|595.73|21
1606320290000|2020-11-25 16:04:50|597.94|595.94|597.95|595.95|598.28|596.28|597.85|595.85|24
1606320300000|2020-11-25 16:05:00|598.04|596.04|598.41|596.41|598.42|596.42|598.02|596.02|18
1606320310000|2020-11-25 16:05:10|598.4|596.4|598.2|596.2|598.46|596.46|598.2|596.2|17
1606320320000|2020-11-25 16:05:20|598.19|596.19|598.04|596.04|598.23|596.23|598.04|596.04|14
1606320330000|2020-11-25 16:05:30|598.07|596.07|598.33|596.33|598.33|596.33|598.07|596.07|17
1606320340000|2020-11-25 16:05:40|598.35|596.35|598.24|596.24|598.37|596.37|598.24|596.24|16
1606320350000|2020-11-25 16:05:50|598.23|596.23|598.29|596.29|598.29|596.29|598.19|596.19|12
1606320360000|2020-11-25 16:06:00|598.27|596.27|597.56|595.56|598.27|596.27|597.56|595.56|25
1606320370000|2020-11-25 16:06:10|597.57|595.57|597.5|595.5|597.84|595.84|597.5|595.5|18
1606320380000|2020-11-25 16:06:20|597.51|595.51|597.57|595.57|597.84|595.84|597.51|595.51|25
1606320390000|2020-11-25 16:06:30|597.54|595.54|597.59|595.59|597.67|595.67|597.49|595.49|19
1606320400000|2020-11-25 16:06:40|597.61|595.61|597.89|595.89|597.91|595.91|597.52|595.52|20
1606320410000|2020-11-25 16:06:50|597.87|595.87|597.66|595.66|597.87|595.87|597.62|595.62|18
1606320420000|2020-11-25 16:07:00|597.65|595.65|597.6|595.6|597.65|595.65|597.59|595.59|7
1606320430000|2020-11-25 16:07:10|597.61|595.61|597.8|595.8|597.8|595.8|597.61|595.61|19
1606320440000|2020-11-25 16:07:20|597.78|595.78|597.86|595.86|598.05|596.05|597.78|595.78|22
1606320450000|2020-11-25 16:07:30|597.83|595.83|597.98|595.98|597.98|595.98|597.68|595.68|22
1606320460000|2020-11-25 16:07:40|597.97|595.97|597.89|595.89|597.97|595.97|597.63|595.63|26
1606320470000|2020-11-25 16:07:50|597.91|595.91|597.81|595.81|597.91|595.91|597.81|595.81|7
1606320480000|2020-11-25 16:08:00|597.79|595.79|598.03|596.03|598.03|596.03|597.79|595.79|13
1606320490000|2020-11-25 16:08:10|598.01|596.01|597.86|595.86|598.03|596.03|597.82|595.82|17
1606320500000|2020-11-25 16:08:20|597.85|595.85|597.87|595.87|597.87|595.87|597.83|595.83|3
1606320510000|2020-11-25 16:08:30|597.83|595.83|598.01|596.01|598.01|596.01|597.83|595.83|12
1606320520000|2020-11-25 16:08:40|598.02|596.02|598.09|596.09|598.09|596.09|597.99|595.99|13
1606320530000|2020-11-25 16:08:50|598.07|596.07|598.36|596.36|598.39|596.39|598.04|596.04|10
1606320540000|2020-11-25 16:09:00|598.37|596.37|598.33|596.33|598.45|596.45|598.31|596.31|13
1606320550000|2020-11-25 16:09:10|598.36|596.36|598.47|596.47|598.48|596.48|598.35|596.35|11
1606320560000|2020-11-25 16:09:20|598.46|596.46|598.19|596.19|598.46|596.46|597.96|595.96|28
1606320570000|2020-11-25 16:09:30|598.34|596.34|598.34|596.34|598.39|596.39|598.31|596.31|17
1606320580000|2020-11-25 16:09:40|598.33|596.33|598.34|596.34|598.36|596.36|598.33|596.33|7
1606320590000|2020-11-25 16:09:50|598.32|596.32|598.32|596.32|598.38|596.38|598.32|596.32|8
1606320600000|2020-11-25 16:10:00|598.33|596.33|598.28|596.28|598.35|596.35|598.28|596.28|5
1606320610000|2020-11-25 16:10:10|598.27|596.27|598.25|596.25|598.27|596.27|598.21|596.21|10
1606320620000|2020-11-25 16:10:20|598.24|596.24|598.22|596.22|598.27|596.27|598.22|596.22|11
1606320630000|2020-11-25 16:10:30|598.2|596.2|597.79|595.79|598.2|596.2|597.79|595.79|14
1606320640000|2020-11-25 16:10:40|597.8|595.8|597.83|595.83|597.83|595.83|597.77|595.77|14
1606320650000|2020-11-25 16:10:50|597.81|595.81|597.82|595.82|597.83|595.83|597.81|595.81|6
1606320660000|2020-11-25 16:11:00|597.81|595.81|597.81|595.81|597.81|595.81|597.75|595.75|10
1606320670000|2020-11-25 16:11:10|597.84|595.84|598.17|596.17|598.17|596.17|597.82|595.82|13
1606320680000|2020-11-25 16:11:20|598.16|596.16|598.21|596.21|598.21|596.21|598.11|596.11|16
1606320690000|2020-11-25 16:11:30|598.2|596.2|598.14|596.14|598.21|596.21|598.14|596.14|15
1606320700000|2020-11-25 16:11:40|598.11|596.11|598.07|596.07|598.11|596.11|598.01|596.01|12
1606320710000|2020-11-25 16:11:50|598.08|596.08|597.96|595.96|598.1|596.1|597.96|595.96|15
1606320720000|2020-11-25 16:12:00|597.97|595.97|597.99|595.99|598.01|596.01|597.97|595.97|5
1606320730000|2020-11-25 16:12:10|597.97|595.97|598.04|596.04|598.04|596.04|597.94|595.94|14
1606320740000|2020-11-25 16:12:20|598.05|596.05|598.11|596.11|598.11|596.11|598.05|596.05|6
1606320750000|2020-11-25 16:12:30|598.12|596.12|598.09|596.09|598.14|596.14|598.08|596.08|6
1606320760000|2020-11-25 16:12:40|598.08|596.08|598.04|596.04|598.09|596.09|598.04|596.04|6
1606320770000|2020-11-25 16:12:50|598.01|596.01|598.03|596.03|598.05|596.05|598.01|596.01|9
1606320780000|2020-11-25 16:13:00|598.02|596.02|598|596|598.02|596.02|597.97|595.97|8
1606320790000|2020-11-25 16:13:10|597.99|595.99|597.97|595.97|598.04|596.04|597.97|595.97|15
1606320800000|2020-11-25 16:13:20|597.96|595.96|597.91|595.91|597.96|595.96|597.91|595.91|4
1606320810000|2020-11-25 16:13:30|597.9|595.9|597.89|595.89|597.9|595.9|597.85|595.85|11
1606320820000|2020-11-25 16:13:40|597.85|595.85|597.33|595.33|597.85|595.85|597.33|595.33|27
1606320830000|2020-11-25 16:13:50|597.32|595.32|597.09|595.09|597.32|595.32|596.93|594.93|27
1606320840000|2020-11-25 16:14:00|597.05|595.05|596.86|594.86|597.08|595.08|596.86|594.86|10
1606320850000|2020-11-25 16:14:10|596.85|594.85|596.33|594.33|596.85|594.85|596.29|594.29|19
1606320860000|2020-11-25 16:14:20|596.34|594.34|595.96|593.96|596.34|594.34|595.96|593.96|31
1606320870000|2020-11-25 16:14:30|595.99|593.99|595.94|593.94|596|594|595.88|593.88|27
1606320880000|2020-11-25 16:14:40|595.91|593.91|595.77|593.77|595.93|593.93|595.77|593.77|17
1606320890000|2020-11-25 16:14:50|595.76|593.76|595.85|593.85|595.93|593.93|595.73|593.73|27
1606320900000|2020-11-25 16:15:00|595.83|593.83|595.87|593.87|595.88|593.88|595.83|593.83|16
1606320910000|2020-11-25 16:15:10|595.86|593.86|595.68|593.68|595.89|593.89|595.68|593.68|24
1606320920000|2020-11-25 16:15:20|595.7|593.7|595.43|593.43|595.74|593.74|595.42|593.42|18
1606320930000|2020-11-25 16:15:30|595.39|593.39|594.9|592.9|595.41|593.41|594.9|592.9|20
1606320940000|2020-11-25 16:15:40|594.87|592.87|595.08|593.08|595.08|593.08|594.87|592.87|23
1606320950000|2020-11-25 16:15:50|595.07|593.07|594.59|592.59|595.1|593.1|594.59|592.59|26
1606320960000|2020-11-25 16:16:00|594.56|592.56|594.6|592.6|594.73|592.73|594.51|592.51|19
1606320970000|2020-11-25 16:16:10|594.61|592.61|594.6|592.6|594.66|592.66|594.56|592.56|15
1606320980000|2020-11-25 16:16:20|594.58|592.58|594.57|592.57|594.58|592.58|594.47|592.47|20
1606320990000|2020-11-25 16:16:30|594.56|592.56|594.6|592.6|594.64|592.64|594.53|592.53|7
1606321000000|2020-11-25 16:16:40|594.61|592.61|594.48|592.48|594.61|592.61|594.48|592.48|11
1606321010000|2020-11-25 16:16:50|594.5|592.5|594.59|592.59|594.59|592.59|594.38|592.38|22
1606321020000|2020-11-25 16:17:00|594.57|592.57|594.74|592.74|594.74|592.74|594.53|592.53|18
1606321030000|2020-11-25 16:17:10|594.77|592.77|595.6|593.6|595.61|593.61|594.77|592.77|27
1606321040000|2020-11-25 16:17:20|595.62|593.62|596.15|594.15|596.41|594.41|595.62|593.62|29
1606321050000|2020-11-25 16:17:30|596.37|594.37|596.74|594.74|596.76|594.76|596.31|594.31|20
1606321060000|2020-11-25 16:17:40|596.75|594.75|597.22|595.22|597.35|595.35|596.67|594.67|22
1606321070000|2020-11-25 16:17:50|597.24|595.24|597.32|595.32|597.33|595.33|597.21|595.21|15
1606321080000|2020-11-25 16:18:00|597.29|595.29|597.71|595.71|597.72|595.72|597.29|595.29|24
1606321090000|2020-11-25 16:18:10|597.76|595.76|597.16|595.16|597.79|595.79|597.16|595.16|34
1606321100000|2020-11-25 16:18:20|597.11|595.11|597.06|595.06|597.17|595.17|597.03|595.03|18
1606321110000|2020-11-25 16:18:30|597.05|595.05|597.09|595.09|597.14|595.14|597.01|595.01|21
1606321120000|2020-11-25 16:18:40|597.11|595.11|597.05|595.05|597.11|595.11|596.97|594.97|23
1606321130000|2020-11-25 16:18:50|597.08|595.08|597.14|595.14|597.24|595.24|597.07|595.07|17
1606321140000|2020-11-25 16:19:00|597.11|595.11|597.41|595.41|597.41|595.41|597.11|595.11|15
1606321150000|2020-11-25 16:19:10|597.45|595.45|597.41|595.41|597.63|595.63|597.41|595.41|22
1606321160000|2020-11-25 16:19:20|597.36|595.36|597.27|595.27|597.37|595.37|597.12|595.12|19
1606321170000|2020-11-25 16:19:30|597.28|595.28|597.31|595.31|597.31|595.31|597.11|595.11|18
1606321180000|2020-11-25 16:19:40|597.34|595.34|597.26|595.26|597.4|595.4|597.26|595.26|22
1606321190000|2020-11-25 16:19:50|597.32|595.32|597.2|595.2|597.32|595.32|597.2|595.2|5
1606321200000|2020-11-25 16:20:00|597.21|595.21|596.93|594.93|597.24|595.24|596.91|594.91|21
1606321210000|2020-11-25 16:20:10|596.92|594.92|596.64|594.64|596.92|594.92|596.64|594.64|21
1606321220000|2020-11-25 16:20:20|596.65|594.65|596.28|594.28|596.77|594.77|596.27|594.27|24
1606321230000|2020-11-25 16:20:30|596.32|594.32|595.56|593.56|596.92|594.92|595.56|593.56|20
1606321240000|2020-11-25 16:20:40|595.57|593.57|595.72|593.72|595.75|593.75|595.57|593.57|23
1606321250000|2020-11-25 16:20:50|595.69|593.69|595.64|593.64|595.75|593.75|595.64|593.64|10
1606321260000|2020-11-25 16:21:00|595.65|593.65|595.95|593.95|595.96|593.96|595.65|593.65|26
1606321270000|2020-11-25 16:21:10|595.96|593.96|596.03|594.03|596.2|594.2|595.96|593.96|15
1606321280000|2020-11-25 16:21:20|596.02|594.02|595.62|593.62|596.02|594.02|595.62|593.62|15
1606321290000|2020-11-25 16:21:30|595.73|593.73|595.72|593.72|595.73|593.73|595.7|593.7|3
1606321300000|2020-11-25 16:21:40|595.71|593.71|595.38|593.38|595.71|593.71|595.33|593.33|19
1606321310000|2020-11-25 16:21:50|595.31|593.31|594.94|592.94|595.42|593.42|594.94|592.94|21
1606321320000|2020-11-25 16:22:00|594.83|592.83|594.64|592.64|594.84|592.84|594.22|592.22|20
1606321330000|2020-11-25 16:22:10|594.7|592.7|594.93|592.93|595.01|593.01|594.65|592.65|21
1606321340000|2020-11-25 16:22:20|594.92|592.92|594.65|592.65|594.92|592.92|594.53|592.53|24
1606321350000|2020-11-25 16:22:30|594.63|592.63|594.78|592.78|594.82|592.82|594.61|592.61|13
1606321360000|2020-11-25 16:22:40|594.75|592.75|595.01|593.01|595.01|593.01|594.71|592.71|22
1606321370000|2020-11-25 16:22:50|595.02|593.02|595.04|593.04|595.08|593.08|595|593|7
1606321380000|2020-11-25 16:23:00|595.02|593.02|595.31|593.31|595.31|593.31|595.01|593.01|10
1606321390000|2020-11-25 16:23:10|595.34|593.34|595.2|593.2|595.38|593.38|595.2|593.2|25
1606321400000|2020-11-25 16:23:20|595.21|593.21|595.06|593.06|595.21|593.21|595.06|593.06|7
1606321410000|2020-11-25 16:23:30|594.98|592.98|594.92|592.92|594.99|592.99|594.81|592.81|24
1606321420000|2020-11-25 16:23:40|594.9|592.9|594.82|592.82|594.99|592.99|594.81|592.81|13
1606321430000|2020-11-25 16:23:50|594.81|592.81|594.51|592.51|594.82|592.82|594.45|592.45|18
1606321440000|2020-11-25 16:24:00|594.53|592.53|594.59|592.59|594.64|592.64|594.53|592.53|18
1606321450000|2020-11-25 16:24:10|594.6|592.6|594.46|592.46|594.63|592.63|594.42|592.42|17
1606321460000|2020-11-25 16:24:20|594.43|592.43|594.45|592.45|594.47|592.47|594.42|592.42|7
1606321470000|2020-11-25 16:24:30|594.42|592.42|594.36|592.36|594.42|592.42|594.36|592.36|8
1606321480000|2020-11-25 16:24:40|594.32|592.32|594.11|592.11|594.32|592.32|594.1|592.1|21
1606321490000|2020-11-25 16:24:50|594.1|592.1|594.2|592.2|594.22|592.22|593.93|591.93|24
1606321500000|2020-11-25 16:25:00|594.19|592.19|593.98|591.98|594.2|592.2|593.97|591.97|24
1606321510000|2020-11-25 16:25:10|593.95|591.95|593.71|591.71|593.95|591.95|593.62|591.62|23
1606321520000|2020-11-25 16:25:20|593.74|591.74|593.47|591.47|593.75|591.75|593.4|591.4|21
1606321530000|2020-11-25 16:25:30|593.41|591.41|593.55|591.55|593.55|591.55|593.38|591.38|12
1606321540000|2020-11-25 16:25:40|593.56|591.56|593.63|591.63|593.75|591.75|593.52|591.52|23
1606321550000|2020-11-25 16:25:50|593.64|591.64|593.03|591.03|593.64|591.64|593.01|591.01|26
1606321560000|2020-11-25 16:26:00|593.07|591.07|593.33|591.33|593.34|591.34|593.07|591.07|19
1606321570000|2020-11-25 16:26:10|593.34|591.34|593.34|591.34|593.61|591.61|593.33|591.33|23
1606321580000|2020-11-25 16:26:20|593.35|591.35|593.48|591.48|593.5|591.5|593.34|591.34|16
1606321590000|2020-11-25 16:26:30|593.46|591.46|593.2|591.2|593.57|591.57|593.19|591.19|23
1606321600000|2020-11-25 16:26:40|593.16|591.16|592.97|590.97|593.16|591.16|592.92|590.92|19
1606321610000|2020-11-25 16:26:50|592.96|590.96|592.67|590.67|592.96|590.96|592.66|590.66|19
1606321620000|2020-11-25 16:27:00|592.63|590.63|592.11|590.11|592.78|590.78|592.11|590.11|22
1606321630000|2020-11-25 16:27:10|592.16|590.16|592.14|590.14|592.16|590.16|592.06|590.06|17
1606321640000|2020-11-25 16:27:20|591.94|589.94|592.29|590.29|592.29|590.29|591.94|589.94|24
1606321650000|2020-11-25 16:27:30|592.32|590.32|592.33|590.33|592.38|590.38|592.29|590.29|23
1606321660000|2020-11-25 16:27:40|592.4|590.4|592.27|590.27|592.42|590.42|592.25|590.25|16
1606321670000|2020-11-25 16:27:50|592.26|590.26|592.33|590.33|592.33|590.33|592.23|590.23|14
1606321680000|2020-11-25 16:28:00|592.3|590.3|592.75|590.75|592.75|590.75|592.3|590.3|23
1606321690000|2020-11-25 16:28:10|592.72|590.72|592.9|590.9|593.01|591.01|592.72|590.72|27
1606321700000|2020-11-25 16:28:20|592.83|590.83|592.77|590.77|592.84|590.84|592.55|590.55|26
1606321710000|2020-11-25 16:28:30|592.76|590.76|592.86|590.86|592.99|590.99|592.73|590.73|28
1606321720000|2020-11-25 16:28:40|592.84|590.84|593.22|591.22|593.24|591.24|592.78|590.78|25
1606321730000|2020-11-25 16:28:50|593.25|591.25|593.49|591.49|593.52|591.52|593.21|591.21|18
1606321740000|2020-11-25 16:29:00|593.5|591.5|593.61|591.61|593.75|591.75|593.46|591.46|8
1606321750000|2020-11-25 16:29:10|593.71|591.71|593.63|591.63|594.18|592.18|593.62|591.62|26
1606321760000|2020-11-25 16:29:20|593.58|591.58|593.52|591.52|593.66|591.66|593.31|591.31|24
1606321770000|2020-11-25 16:29:30|593.51|591.51|593.58|591.58|593.65|591.65|593.51|591.51|19
1606321780000|2020-11-25 16:29:40|593.56|591.56|593.24|591.24|593.69|591.69|593.23|591.23|22
1606321790000|2020-11-25 16:29:50|593.26|591.26|593.18|591.18|593.34|591.34|593.18|591.18|16
1606321800000|2020-11-25 16:30:00|593.12|591.12|592.67|590.67|593.12|591.12|592.66|590.66|22
1606321810000|2020-11-25 16:30:10|592.7|590.7|592.37|590.37|592.71|590.71|592.36|590.36|22
1606321820000|2020-11-25 16:30:20|592.32|590.32|592.27|590.27|592.53|590.53|592.26|590.26|24
1606321830000|2020-11-25 16:30:30|592.26|590.26|591.81|589.81|592.32|590.32|591.81|589.81|23
1606321840000|2020-11-25 16:30:40|591.8|589.8|592.15|590.15|592.19|590.19|591.8|589.8|16
1606321850000|2020-11-25 16:30:50|592.14|590.14|592.06|590.06|592.31|590.31|592.04|590.04|22
1606321860000|2020-11-25 16:31:00|592.05|590.05|592.02|590.02|592.05|590.05|591.97|589.97|19
1606321870000|2020-11-25 16:31:10|592.04|590.04|592.02|590.02|592.09|590.09|592.01|590.01|15
1606321880000|2020-11-25 16:31:20|592.01|590.01|591.94|589.94|592.04|590.04|591.94|589.94|11
1606321890000|2020-11-25 16:31:30|591.96|589.96|592.39|590.39|592.39|590.39|591.95|589.95|25
1606321900000|2020-11-25 16:31:40|592.36|590.36|593.07|591.07|593.07|591.07|592.36|590.36|26
1606321910000|2020-11-25 16:31:50|593.06|591.06|592.59|590.59|593.06|591.06|592.55|590.55|28
1606321920000|2020-11-25 16:32:00|592.58|590.58|592.6|590.6|592.91|590.91|592.58|590.58|23
1606321930000|2020-11-25 16:32:10|592.59|590.59|592.18|590.18|592.59|590.59|592.13|590.13|25
1606321940000|2020-11-25 16:32:20|592.19|590.19|592.46|590.46|592.64|590.64|592.16|590.16|30
1606321950000|2020-11-25 16:32:30|592.51|590.51|592.52|590.52|592.58|590.58|592.41|590.41|26
1606321960000|2020-11-25 16:32:40|592.46|590.46|592.33|590.33|592.47|590.47|592.33|590.33|24
1606321970000|2020-11-25 16:32:50|592.27|590.27|592.25|590.25|592.35|590.35|592.23|590.23|20
1606321980000|2020-11-25 16:33:00|592.24|590.24|592.09|590.09|592.26|590.26|592.09|590.09|21
1606321990000|2020-11-25 16:33:10|592.07|590.07|591.78|589.78|592.08|590.08|591.67|589.67|26
1606322000000|2020-11-25 16:33:20|591.64|589.64|591.7|589.7|591.76|589.76|591.53|589.53|31
1606322010000|2020-11-25 16:33:30|591.76|589.76|592.34|590.34|592.36|590.36|591.74|589.74|29
1606322020000|2020-11-25 16:33:40|592.35|590.35|592.95|590.95|592.95|590.95|592.35|590.35|24
1606322030000|2020-11-25 16:33:50|592.96|590.96|592.63|590.63|592.96|590.96|592.63|590.63|21
1606322040000|2020-11-25 16:34:00|592.64|590.64|592.45|590.45|592.65|590.65|592.38|590.38|23
1606322050000|2020-11-25 16:34:10|592.46|590.46|592.36|590.36|592.51|590.51|592.33|590.33|19
1606322060000|2020-11-25 16:34:20|592.37|590.37|592.02|590.02|592.43|590.43|592.02|590.02|21
1606322070000|2020-11-25 16:34:30|591.95|589.95|591.84|589.84|591.95|589.95|591.74|589.74|25
1606322080000|2020-11-25 16:34:40|591.83|589.83|591.82|589.82|591.87|589.87|591.74|589.74|11
1606322090000|2020-11-25 16:34:50|591.81|589.81|591.59|589.59|591.82|589.82|591.46|589.46|26
1606322100000|2020-11-25 16:35:00|591.58|589.58|591.13|589.13|591.58|589.58|591.1|589.1|20
1606322110000|2020-11-25 16:35:10|591.1|589.1|590.85|588.85|591.19|589.19|590.79|588.79|23
1606322120000|2020-11-25 16:35:20|590.81|588.81|590.87|588.87|590.98|588.98|590.74|588.74|21
1606322130000|2020-11-25 16:35:30|590.47|588.47|590.68|588.68|590.75|588.75|590.32|588.32|27
1606322140000|2020-11-25 16:35:40|590.67|588.67|590.61|588.61|590.75|588.75|590.61|588.61|17
1606322150000|2020-11-25 16:35:50|590.62|588.62|591.21|589.21|591.28|589.28|590.61|588.61|31
1606322160000|2020-11-25 16:36:00|591.24|589.24|592.16|590.16|592.16|590.16|591.19|589.19|25
1606322170000|2020-11-25 16:36:10|591.99|589.99|592.41|590.41|592.41|590.41|591.01|589.01|28
1606322180000|2020-11-25 16:36:20|592.33|590.33|592.32|590.32|592.93|590.93|591.06|589.06|22
1606322190000|2020-11-25 16:36:30|592.33|590.33|590.83|588.83|592.74|590.74|590.83|588.83|24
1606322200000|2020-11-25 16:36:40|591.54|589.54|593.07|591.07|593.08|591.08|591.04|589.04|22
1606322210000|2020-11-25 16:36:50|593.08|591.08|593.3|591.3|593.31|591.31|593.08|591.08|21
1606322220000|2020-11-25 16:37:00|593.29|591.29|593.44|591.44|593.44|591.44|593.29|591.29|12
1606322230000|2020-11-25 16:37:10|593.42|591.42|593.54|591.54|593.58|591.58|593.41|591.41|25
1606322240000|2020-11-25 16:37:20|593.55|591.55|593.6|591.6|593.6|591.6|593.54|591.54|6
1606322250000|2020-11-25 16:37:30|593.61|591.61|593.4|591.4|593.61|591.61|593.35|591.35|25
1606322260000|2020-11-25 16:37:40|593.35|591.35|593.85|591.85|593.85|591.85|593.35|591.35|19
1606322270000|2020-11-25 16:37:50|593.86|591.86|593.98|591.98|593.98|591.98|593.73|591.73|24
1606322280000|2020-11-25 16:38:00|593.95|591.95|594.07|592.07|594.07|592.07|593.9|591.9|15
1606322290000|2020-11-25 16:38:10|594.22|592.22|593.9|591.9|594.22|592.22|593.9|591.9|12
1606322300000|2020-11-25 16:38:20|593.87|591.87|593.97|591.97|593.97|591.97|593.86|591.86|10
1606322310000|2020-11-25 16:38:30|593.98|591.98|593.82|591.82|594.03|592.03|593.82|591.82|21
1606322320000|2020-11-25 16:38:40|593.83|591.83|593.91|591.91|593.95|591.95|593.83|591.83|10
1606322330000|2020-11-25 16:38:50|593.94|591.94|593.65|591.65|594.03|592.03|593.65|591.65|27
1606322340000|2020-11-25 16:39:00|593.58|591.58|593.64|591.64|593.64|591.64|593.53|591.53|19
1606322350000|2020-11-25 16:39:10|593.62|591.62|593.37|591.37|593.62|591.62|593.33|591.33|13
1606322360000|2020-11-25 16:39:20|593.38|591.38|593.27|591.27|593.38|591.38|593.27|591.27|14
1606322370000|2020-11-25 16:39:30|593.3|591.3|593.38|591.38|593.43|591.43|593.27|591.27|16
1606322380000|2020-11-25 16:39:40|593.4|591.4|593.19|591.19|593.4|591.4|593.19|591.19|13
1606322390000|2020-11-25 16:39:50|593.16|591.16|593.21|591.21|593.21|591.21|593.15|591.15|11
1606322400000|2020-11-25 16:40:00|593.19|591.19|593.16|591.16|593.19|591.19|593.13|591.13|7
1606322410000|2020-11-25 16:40:10|593.15|591.15|592.89|590.89|593.36|591.36|592.89|590.89|11
1606322420000|2020-11-25 16:40:20|592.82|590.82|592.07|590.07|592.9|590.9|592.07|590.07|23
1606322430000|2020-11-25 16:40:30|592.06|590.06|591.95|589.95|592.06|590.06|591.87|589.87|19
1606322440000|2020-11-25 16:40:40|591.94|589.94|592.22|590.22|592.22|590.22|591.87|589.87|12
1606322450000|2020-11-25 16:40:50|592.32|590.32|592.17|590.17|592.39|590.39|592.17|590.17|19
1606322460000|2020-11-25 16:41:00|592.18|590.18|592.98|590.98|592.98|590.98|592.18|590.18|29
1606322470000|2020-11-25 16:41:10|592.93|590.93|593.27|591.27|593.27|591.27|592.89|590.89|21
1606322480000|2020-11-25 16:41:20|593.32|591.32|593.43|591.43|593.43|591.43|593.32|591.32|9
1606322490000|2020-11-25 16:41:30|593.42|591.42|593.35|591.35|593.42|591.42|593.35|591.35|14
1606322500000|2020-11-25 16:41:40|593.36|591.36|593.26|591.26|593.38|591.38|593.26|591.26|21
1606322510000|2020-11-25 16:41:50|593.25|591.25|592.99|590.99|593.28|591.28|592.99|590.99|15
1606322520000|2020-11-25 16:42:00|592.98|590.98|592.8|590.8|593.01|591.01|592.8|590.8|11
1606322530000|2020-11-25 16:42:10|592.74|590.74|592.59|590.59|592.74|590.74|592.59|590.59|16
1606322540000|2020-11-25 16:42:20|592.57|590.57|592.5|590.5|592.58|590.58|592.49|590.49|18
1606322550000|2020-11-25 16:42:30|592.49|590.49|592.2|590.2|592.49|590.49|592.1|590.1|23
1606322560000|2020-11-25 16:42:40|592.21|590.21|592.13|590.13|592.25|590.25|592.13|590.13|10
1606322570000|2020-11-25 16:42:50|592.14|590.14|592.2|590.2|592.21|590.21|592.14|590.14|8
1606322580000|2020-11-25 16:43:00|592.21|590.21|592.59|590.59|592.59|590.59|592.17|590.17|25
1606322590000|2020-11-25 16:43:10|592.58|590.58|592.58|590.58|592.61|590.61|592.58|590.58|7
1606322600000|2020-11-25 16:43:20|592.61|590.61|592.79|590.79|592.83|590.83|592.61|590.61|7
1606322610000|2020-11-25 16:43:30|592.92|590.92|592.9|590.9|592.96|590.96|592.9|590.9|6
1606322620000|2020-11-25 16:43:40|593.03|591.03|593.11|591.11|593.11|591.11|592.93|590.93|15
1606322630000|2020-11-25 16:43:50|593.1|591.1|593.08|591.08|593.12|591.12|593.07|591.07|14
1606322640000|2020-11-25 16:44:00|593.07|591.07|593.09|591.09|593.15|591.15|593.05|591.05|16
1606322650000|2020-11-25 16:44:10|593.08|591.08|593.04|591.04|593.08|591.08|593.04|591.04|6
1606322660000|2020-11-25 16:44:20|593.06|591.06|592.78|590.78|593.08|591.08|592.64|590.64|22
1606322670000|2020-11-25 16:44:30|592.77|590.77|592.47|590.47|592.77|590.77|592.46|590.46|17
1606322680000|2020-11-25 16:44:40|592.46|590.46|592.12|590.12|592.46|590.46|592.11|590.11|18
1606322690000|2020-11-25 16:44:50|592.13|590.13|592.17|590.17|592.23|590.23|592.13|590.13|12
1606322700000|2020-11-25 16:45:00|592.13|590.13|591.76|589.76|592.31|590.31|591.69|589.69|29
1606322710000|2020-11-25 16:45:10|591.64|589.64|591.22|589.22|591.66|589.66|591.19|589.19|23
1606322720000|2020-11-25 16:45:20|591.23|589.23|591.09|589.09|591.23|589.23|591.08|589.08|12
1606322730000|2020-11-25 16:45:30|591.08|589.08|591.23|589.23|591.23|589.23|590.98|588.98|16
1606322740000|2020-11-25 16:45:40|591.28|589.28|590.95|588.95|591.29|589.29|590.86|588.86|18
1606322750000|2020-11-25 16:45:50|590.96|588.96|590.88|588.88|590.99|588.99|590.83|588.83|13
1606322760000|2020-11-25 16:46:00|590.9|588.9|591.41|589.41|591.41|589.41|590.89|588.89|28
1606322770000|2020-11-25 16:46:10|591.45|589.45|592.04|590.04|592.07|590.07|591.34|589.34|22
1606322780000|2020-11-25 16:46:20|592.06|590.06|592.4|590.4|592.4|590.4|592|590|23
1606322790000|2020-11-25 16:46:30|592.36|590.36|592.7|590.7|592.7|590.7|592.36|590.36|27
1606322800000|2020-11-25 16:46:40|592.76|590.76|592.82|590.82|592.82|590.82|592.63|590.63|18
1606322810000|2020-11-25 16:46:50|592.83|590.83|592.78|590.78|592.84|590.84|592.75|590.75|18
1606322820000|2020-11-25 16:47:00|592.75|590.75|592.29|590.29|592.75|590.75|592.25|590.25|20
1606322830000|2020-11-25 16:47:10|592.31|590.31|592.16|590.16|592.39|590.39|592.16|590.16|15
1606322840000|2020-11-25 16:47:20|592.17|590.17|592.11|590.11|592.35|590.35|592.1|590.1|16
1606322850000|2020-11-25 16:47:30|592.1|590.1|591.79|589.79|592.14|590.14|591.79|589.79|18
1606322860000|2020-11-25 16:47:40|591.84|589.84|591.54|589.54|591.84|589.84|591.54|589.54|21
1606322870000|2020-11-25 16:47:50|591.58|589.58|591.42|589.42|591.58|589.58|591.29|589.29|28
1606322880000|2020-11-25 16:48:00|591.43|589.43|591.44|589.44|591.51|589.51|591.4|589.4|20
1606322890000|2020-11-25 16:48:10|591.4|589.4|591.43|589.43|591.49|589.49|591.4|589.4|10
1606322900000|2020-11-25 16:48:20|591.41|589.41|591.15|589.15|591.41|589.41|591.15|589.15|14
1606322910000|2020-11-25 16:48:30|591.12|589.12|590.86|588.86|591.13|589.13|590.83|588.83|18
1606322920000|2020-11-25 16:48:40|590.89|588.89|590.9|588.9|590.93|588.93|590.8|588.8|14
1606322930000|2020-11-25 16:48:50|590.88|588.88|591.21|589.21|591.21|589.21|590.83|588.83|29
1606322940000|2020-11-25 16:49:00|591.22|589.22|591.29|589.29|591.31|589.31|591.2|589.2|17
1606322950000|2020-11-25 16:49:10|591.23|589.23|591.29|589.29|591.43|589.43|591.23|589.23|11
1606322960000|2020-11-25 16:49:20|591.26|589.26|590.99|588.99|591.26|589.26|590.99|588.99|18
1606322970000|2020-11-25 16:49:30|590.98|588.98|590.84|588.84|590.98|588.98|590.8|588.8|16
1606322980000|2020-11-25 16:49:40|590.82|588.82|590.86|588.86|590.93|588.93|590.82|588.82|11
1606322990000|2020-11-25 16:49:50|590.88|588.88|590.8|588.8|590.89|588.89|590.8|588.8|12
1606323000000|2020-11-25 16:50:00|590.81|588.81|590.72|588.72|590.81|588.81|590.7|588.7|6
1606323010000|2020-11-25 16:50:10|590.73|588.73|590.35|588.35|590.74|588.74|590.26|588.26|18
1606323020000|2020-11-25 16:50:20|590.36|588.36|590.74|588.74|590.76|588.76|590.32|588.32|18
1606323030000|2020-11-25 16:50:30|590.75|588.75|590.62|588.62|590.79|588.79|590.51|588.51|22
1606323040000|2020-11-25 16:50:40|590.63|588.63|591.03|589.03|591.03|589.03|590.63|588.63|21
1606323050000|2020-11-25 16:50:50|591.01|589.01|591.55|589.55|591.55|589.55|591.01|589.01|19
1606323060000|2020-11-25 16:51:00|591.57|589.57|592.1|590.1|592.1|590.1|591.52|589.52|20
1606323070000|2020-11-25 16:51:10|592.11|590.11|592.4|590.4|592.49|590.49|592.07|590.07|24
1606323080000|2020-11-25 16:51:20|592.39|590.39|592.5|590.5|592.68|590.68|592.38|590.38|18
1606323090000|2020-11-25 16:51:30|592.51|590.51|592.22|590.22|592.51|590.51|592.22|590.22|10
1606323100000|2020-11-25 16:51:40|592.21|590.21|591.77|589.77|592.21|590.21|591.77|589.77|20
1606323110000|2020-11-25 16:51:50|591.75|589.75|591.57|589.57|591.76|589.76|591.55|589.55|23
1606323120000|2020-11-25 16:52:00|591.58|589.58|591.88|589.88|591.91|589.91|591.58|589.58|22
1606323130000|2020-11-25 16:52:10|591.91|589.91|591.83|589.83|591.92|589.92|591.81|589.81|15
1606323140000|2020-11-25 16:52:20|591.8|589.8|592.14|590.14|592.19|590.19|591.79|589.79|13
1606323150000|2020-11-25 16:52:30|592.11|590.11|592.23|590.23|592.23|590.23|592.11|590.11|10
1606323160000|2020-11-25 16:52:40|592.22|590.22|592.22|590.22|592.24|590.24|592.16|590.16|16
1606323170000|2020-11-25 16:52:50|592.21|590.21|592.44|590.44|592.44|590.44|592.21|590.21|13
1606323180000|2020-11-25 16:53:00|592.43|590.43|592.23|590.23|592.43|590.43|592.18|590.18|17
1606323190000|2020-11-25 16:53:10|592.22|590.22|592.26|590.26|592.38|590.38|592.21|590.21|15
1606323200000|2020-11-25 16:53:20|592.25|590.25|591.79|589.79|592.25|590.25|591.78|589.78|15
1606323210000|2020-11-25 16:53:30|591.78|589.78|591.81|589.81|591.82|589.82|591.78|589.78|11
1606323220000|2020-11-25 16:53:40|591.8|589.8|591.6|589.6|591.8|589.8|591.6|589.6|11
1606323230000|2020-11-25 16:53:50|591.61|589.61|591.35|589.35|591.61|589.61|591.29|589.29|16
1606323240000|2020-11-25 16:54:00|591.34|589.34|591.28|589.28|591.35|589.35|591.27|589.27|6
1606323250000|2020-11-25 16:54:10|591.27|589.27|591.35|589.35|591.35|589.35|591.21|589.21|11
1606323260000|2020-11-25 16:54:20|591.34|589.34|591.22|589.22|591.34|589.34|591.22|589.22|12
1606323270000|2020-11-25 16:54:30|591.24|589.24|591.33|589.33|591.33|589.33|591.24|589.24|9
1606323280000|2020-11-25 16:54:40|591.37|589.37|591.5|589.5|591.55|589.55|591.37|589.37|17
1606323290000|2020-11-25 16:54:50|591.45|589.45|591.59|589.59|591.59|589.59|591.43|589.43|17
1606323300000|2020-11-25 16:55:00|591.66|589.66|591.7|589.7|591.92|589.92|591.63|589.63|25
1606323310000|2020-11-25 16:55:10|591.68|589.68|591.69|589.69|591.72|589.72|591.68|589.68|3
1606323320000|2020-11-25 16:55:20|591.66|589.66|591.18|589.18|591.66|589.66|591.18|589.18|19
1606323330000|2020-11-25 16:55:30|591.19|589.19|591.12|589.12|591.19|589.19|591.05|589.05|16
1606323340000|2020-11-25 16:55:40|591.13|589.13|591.06|589.06|591.14|589.14|591.05|589.05|10
1606323350000|2020-11-25 16:55:50|591.07|589.07|591.16|589.16|591.17|589.17|590.97|588.97|16
1606323360000|2020-11-25 16:56:00|591.12|589.12|591.14|589.14|591.19|589.19|591.1|589.1|9
1606323370000|2020-11-25 16:56:10|591.13|589.13|590.49|588.49|591.13|589.13|590.43|588.43|25
1606323380000|2020-11-25 16:56:20|590.5|588.5|590.16|588.16|590.64|588.64|590.16|588.16|14
1606323390000|2020-11-25 16:56:30|590.15|588.15|589.35|587.35|590.21|588.21|589.35|587.35|20
1606323400000|2020-11-25 16:56:40|589.31|587.31|588.74|586.74|589.31|587.31|588.74|586.74|22
1606323410000|2020-11-25 16:56:50|588.73|586.73|588.48|586.48|588.73|586.73|588.24|586.24|32
1606323420000|2020-11-25 16:57:00|588.51|586.51|588.52|586.52|588.55|586.55|588.46|586.46|14
1606323430000|2020-11-25 16:57:10|588.54|586.54|588.62|586.62|588.65|586.65|588.54|586.54|10
1606323440000|2020-11-25 16:57:20|588.63|586.63|589.3|587.3|589.33|587.33|588.63|586.63|30
1606323450000|2020-11-25 16:57:30|589.38|587.38|589.96|587.96|590.11|588.11|589.34|587.34|26
1606323460000|2020-11-25 16:57:40|589.84|587.84|589.28|587.28|589.84|587.84|589.2|587.2|30
1606323470000|2020-11-25 16:57:50|589.24|587.24|588.9|586.9|589.26|587.26|588.89|586.89|21
1606323480000|2020-11-25 16:58:00|588.73|586.73|588.54|586.54|588.73|586.73|588.53|586.53|28
1606323490000|2020-11-25 16:58:10|588.52|586.52|588.45|586.45|588.61|586.61|588.35|586.35|26
1606323500000|2020-11-25 16:58:20|588.5|586.5|588.04|586.04|588.5|586.5|588.04|586.04|18
1606323510000|2020-11-25 16:58:30|588.03|586.03|588.21|586.21|588.21|586.21|588|586|14
1606323520000|2020-11-25 16:58:40|588.3|586.3|588.49|586.49|588.55|586.55|588.3|586.3|23
1606323530000|2020-11-25 16:58:50|588.52|586.52|588.14|586.14|588.53|586.53|588.14|586.14|21
1606323540000|2020-11-25 16:59:00|588.17|586.17|588.02|586.02|588.17|586.17|587.94|585.94|16
1606323550000|2020-11-25 16:59:10|588.01|586.01|587.99|585.99|588.04|586.04|587.89|585.89|14
1606323560000|2020-11-25 16:59:20|587.96|585.96|587.6|585.6|587.96|585.96|587.57|585.57|13
1606323570000|2020-11-25 16:59:30|587.75|585.75|587.73|585.73|587.81|585.81|587.66|585.66|21
1606323580000|2020-11-25 16:59:40|587.72|585.72|587.96|585.96|587.96|585.96|587.64|585.64|21
1606323590000|2020-11-25 16:59:50|587.95|585.95|588.9|586.9|588.9|586.9|587.91|585.91|28
1606323600000|2020-11-25 17:00:00|588.94|586.94|588.89|586.89|588.95|586.95|588.84|586.84|22
1606323610000|2020-11-25 17:00:10|588.88|586.88|588.19|586.19|588.88|586.88|588.17|586.17|30
1606323620000|2020-11-25 17:00:20|588.21|586.21|587.88|585.88|588.41|586.41|587.84|585.84|22
1606323630000|2020-11-25 17:00:30|587.86|585.86|587.78|585.78|587.87|585.87|587.76|585.76|16
1606323640000|2020-11-25 17:00:40|587.81|585.81|587.57|585.57|587.81|585.81|587.55|585.55|20
1606323650000|2020-11-25 17:00:50|587.58|585.58|587.66|585.66|587.66|585.66|587.56|585.56|13
1606323660000|2020-11-25 17:01:00|587.65|585.65|587.68|585.68|587.68|585.68|587.61|585.61|19
1606323670000|2020-11-25 17:01:10|587.66|585.66|587.64|585.64|587.93|585.93|587.64|585.64|25
1606323680000|2020-11-25 17:01:20|587.59|585.59|587.76|585.76|587.87|585.87|587.59|585.59|23
1606323690000|2020-11-25 17:01:30|587.67|585.67|587.58|585.58|587.68|585.68|587.52|585.52|16
1606323700000|2020-11-25 17:01:40|587.57|585.57|587.29|585.29|587.57|585.57|587.13|585.13|24
1606323710000|2020-11-25 17:01:50|587.31|585.31|587.28|585.28|587.43|585.43|587.28|585.28|20
1606323720000|2020-11-25 17:02:00|587.25|585.25|587.01|585.01|587.26|585.26|587.01|585.01|13
1606323730000|2020-11-25 17:02:10|587|585|587.27|585.27|587.27|585.27|586.86|584.86|24
1606323740000|2020-11-25 17:02:20|587.28|585.28|587.16|585.16|587.34|585.34|587.16|585.16|16
1606323750000|2020-11-25 17:02:30|587.18|585.18|586.94|584.94|587.18|585.18|586.91|584.91|16
1606323760000|2020-11-25 17:02:40|586.96|584.96|587.04|585.04|587.04|585.04|586.96|584.96|6
1606323770000|2020-11-25 17:02:50|587.05|585.05|586.87|584.87|587.05|585.05|586.87|584.87|13
1606323780000|2020-11-25 17:03:00|586.84|584.84|587.11|585.11|587.11|585.11|586.82|584.82|26
1606323790000|2020-11-25 17:03:10|587.19|585.19|587.49|585.49|587.49|585.49|587.13|585.13|23
1606323800000|2020-11-25 17:03:20|587.45|585.45|587.56|585.56|587.56|585.56|587.35|585.35|14
1606323810000|2020-11-25 17:03:30|587.44|585.44|587.96|585.96|587.99|585.99|587.43|585.43|17
1606323820000|2020-11-25 17:03:40|588.01|586.01|588.74|586.74|588.79|586.79|588.01|586.01|33
1606323830000|2020-11-25 17:03:50|588.72|586.72|588.91|586.91|589|587|588.65|586.65|19
1606323840000|2020-11-25 17:04:00|588.92|586.92|589.27|587.27|589.27|587.27|588.89|586.89|21
1606323850000|2020-11-25 17:04:10|589.26|587.26|589.87|587.87|589.87|587.87|589.1|587.1|26
1606323860000|2020-11-25 17:04:20|589.88|587.88|589.78|587.78|589.88|587.88|589.68|587.68|27
1606323870000|2020-11-25 17:04:30|589.76|587.76|590.16|588.16|590.16|588.16|589.67|587.67|21
1606323880000|2020-11-25 17:04:40|590.17|588.17|589.99|587.99|590.22|588.22|589.94|587.94|19
1606323890000|2020-11-25 17:04:50|590|588|590.03|588.03|590.15|588.15|590|588|22
1606323900000|2020-11-25 17:05:00|590.02|588.02|590.1|588.1|590.2|588.2|590.02|588.02|23
1606323910000|2020-11-25 17:05:10|590.06|588.06|590.05|588.05|590.11|588.11|590.05|588.05|13
1606323920000|2020-11-25 17:05:20|590.07|588.07|590.12|588.12|590.12|588.12|590.02|588.02|9
1606323930000|2020-11-25 17:05:30|590.11|588.11|589.8|587.8|590.11|588.11|589.61|587.61|20
1606323940000|2020-11-25 17:05:40|589.81|587.81|589.6|587.6|589.94|587.94|589.6|587.6|18
1606323950000|2020-11-25 17:05:50|589.59|587.59|589.58|587.58|589.64|587.64|589.37|587.37|23
1606323960000|2020-11-25 17:06:00|589.56|587.56|589.59|587.59|589.6|587.6|589.49|587.49|10
1606323970000|2020-11-25 17:06:10|589.58|587.58|589.03|587.03|589.58|587.58|589.02|587.02|18
1606323980000|2020-11-25 17:06:20|588.99|586.99|588.47|586.47|589.11|587.11|588.47|586.47|25
1606323990000|2020-11-25 17:06:30|588.5|586.5|587.8|585.8|588.5|586.5|587.58|585.58|25
1606324000000|2020-11-25 17:06:40|587.75|585.75|587.44|585.44|587.76|585.76|587.34|585.34|15
1606324010000|2020-11-25 17:06:50|587.36|585.36|587.25|585.25|587.36|585.36|587.08|585.08|25
1606324020000|2020-11-25 17:07:00|587.26|585.26|587.41|585.41|587.61|585.61|587.26|585.26|27
1606324030000|2020-11-25 17:07:10|587.39|585.39|587.92|585.92|587.94|585.94|587.39|585.39|21
1606324040000|2020-11-25 17:07:20|587.9|585.9|587.28|585.28|587.92|585.92|587.16|585.16|27
1606324050000|2020-11-25 17:07:30|587.31|585.31|587.41|585.41|587.43|585.43|587.12|585.12|26
1606324060000|2020-11-25 17:07:40|587.44|585.44|587.22|585.22|587.45|585.45|587.08|585.08|25
1606324070000|2020-11-25 17:07:50|587.21|585.21|587.61|585.61|587.74|585.74|587.21|585.21|20
1606324080000|2020-11-25 17:08:00|587.6|585.6|587.64|585.64|587.64|585.64|587.53|585.53|15
1606324090000|2020-11-25 17:08:10|587.67|585.67|588.04|586.04|588.05|586.05|587.67|585.67|20
1606324100000|2020-11-25 17:08:20|588.07|586.07|588.53|586.53|588.53|586.53|588.05|586.05|29
1606324110000|2020-11-25 17:08:30|588.5|586.5|588.87|586.87|588.87|586.87|588.5|586.5|16
1606324120000|2020-11-25 17:08:40|588.88|586.88|588.65|586.65|588.9|586.9|588.65|586.65|17
1606324130000|2020-11-25 17:08:50|588.7|586.7|588.19|586.19|588.7|586.7|588.17|586.17|16
1606324140000|2020-11-25 17:09:00|588.27|586.27|588.08|586.08|588.27|586.27|587.97|585.97|17
1606324150000|2020-11-25 17:09:10|588.07|586.07|587.94|585.94|588.08|586.08|587.94|585.94|14
1606324160000|2020-11-25 17:09:20|587.93|585.93|587.75|585.75|587.93|585.93|587.74|585.74|22
1606324170000|2020-11-25 17:09:30|587.74|585.74|587.38|585.38|587.74|585.74|587.38|585.38|18
1606324180000|2020-11-25 17:09:40|587.39|585.39|587.38|585.38|587.39|585.39|587.28|585.28|20
1606324190000|2020-11-25 17:09:50|587.36|585.36|587.47|585.47|587.47|585.47|587.29|585.29|16
1606324200000|2020-11-25 17:10:00|587.53|585.53|588.14|586.14|588.14|586.14|587.45|585.45|26
1606324210000|2020-11-25 17:10:10|588.13|586.13|588.3|586.3|588.31|586.31|588.12|586.12|17
1606324220000|2020-11-25 17:10:20|588.29|586.29|588.18|586.18|588.34|586.34|588.06|586.06|25
1606324230000|2020-11-25 17:10:30|588.15|586.15|588.19|586.19|588.3|586.3|588.1|586.1|19
1606324240000|2020-11-25 17:10:40|588.21|586.21|588.32|586.32|588.35|586.35|588.21|586.21|19
1606324250000|2020-11-25 17:10:50|588.36|586.36|588.59|586.59|588.61|586.61|588.06|586.06|16
1606324260000|2020-11-25 17:11:00|588.6|586.6|588.6|586.6|588.65|586.65|588.46|586.46|21
1606324270000|2020-11-25 17:11:10|588.61|586.61|588.65|586.65|588.89|586.89|588.61|586.61|11
1606324280000|2020-11-25 17:11:20|588.69|586.69|588.83|586.83|588.85|586.85|588.69|586.69|17
1606324290000|2020-11-25 17:11:30|588.89|586.89|588.88|586.88|588.93|586.93|588.87|586.87|6
1606324300000|2020-11-25 17:11:40|588.95|586.95|588.82|586.82|588.95|586.95|588.67|586.67|16
1606324310000|2020-11-25 17:11:50|588.78|586.78|589.07|587.07|589.08|587.08|588.77|586.77|17
1606324320000|2020-11-25 17:12:00|589.06|587.06|589.59|587.59|589.59|587.59|589.04|587.04|19
1606324330000|2020-11-25 17:12:10|589.58|587.58|589.81|587.81|589.83|587.83|589.58|587.58|17
1606324340000|2020-11-25 17:12:20|589.8|587.8|589.7|587.7|589.8|587.8|589.69|587.69|17
1606324350000|2020-11-25 17:12:30|589.71|587.71|589.59|587.59|589.72|587.72|589.51|587.51|17
1606324360000|2020-11-25 17:12:40|589.61|587.61|589.73|587.73|589.73|587.73|589.61|587.61|7
1606324370000|2020-11-25 17:12:50|589.72|587.72|589.89|587.89|589.89|587.89|589.72|587.72|5
1606324380000|2020-11-25 17:13:00|589.88|587.88|590.3|588.3|590.3|588.3|589.88|587.88|9
1606324390000|2020-11-25 17:13:10|590.31|588.31|590.04|588.04|590.31|588.31|590.04|588.04|12
1606324400000|2020-11-25 17:13:20|590.05|588.05|589.78|587.78|590.05|588.05|589.76|587.76|15
1606324410000|2020-11-25 17:13:30|589.76|587.76|589.64|587.64|589.76|587.76|589.62|587.62|15
1606324420000|2020-11-25 17:13:40|589.63|587.63|589.38|587.38|589.66|587.66|589.38|587.38|18
1606324430000|2020-11-25 17:13:50|589.36|587.36|589.35|587.35|589.37|587.37|589.35|587.35|6
1606324440000|2020-11-25 17:14:00|589.33|587.33|589.22|587.22|589.33|587.33|589.21|587.21|13
1606324450000|2020-11-25 17:14:10|589.23|587.23|588.93|586.93|589.23|587.23|588.93|586.93|15
1606324460000|2020-11-25 17:14:20|588.92|586.92|588.8|586.8|588.99|586.99|588.8|586.8|20
1606324470000|2020-11-25 17:14:30|588.81|586.81|588.67|586.67|588.87|586.87|588.67|586.67|14
1606324480000|2020-11-25 17:14:40|588.68|586.68|588.69|586.69|588.72|586.72|588.68|586.68|3
1606324490000|2020-11-25 17:14:50|588.68|586.68|588.65|586.65|588.68|586.68|588.64|586.64|3
1606324500000|2020-11-25 17:15:00|588.64|586.64|589.17|587.17|589.17|587.17|588.64|586.64|25
1606324510000|2020-11-25 17:15:10|589.22|587.22|589.26|587.26|589.27|587.27|589.17|587.17|6
1606324520000|2020-11-25 17:15:20|589.27|587.27|589.23|587.23|589.27|587.27|589.23|587.23|2
1606324530000|2020-11-25 17:15:30|589.21|587.21|588.96|586.96|589.21|587.21|588.89|586.89|25
1606324540000|2020-11-25 17:15:40|588.95|586.95|589.1|587.1|589.1|587.1|588.95|586.95|15
1606324550000|2020-11-25 17:15:50|589.11|587.11|589.51|587.51|589.58|587.58|589.08|587.08|22
1606324560000|2020-11-25 17:16:00|589.4|587.4|589.26|587.26|589.41|587.41|589.26|587.26|11
1606324570000|2020-11-25 17:16:10|589.27|587.27|589.62|587.62|589.71|587.71|589.22|587.22|22
1606324580000|2020-11-25 17:16:20|589.64|587.64|589.79|587.79|589.88|587.88|589.64|587.64|10
1606324590000|2020-11-25 17:16:30|589.76|587.76|589.88|587.88|589.97|587.97|589.74|587.74|25
1606324600000|2020-11-25 17:16:40|589.86|587.86|589.94|587.94|589.97|587.97|589.74|587.74|18
1606324610000|2020-11-25 17:16:50|589.92|587.92|590|588|590|588|589.8|587.8|18
1606324620000|2020-11-25 17:17:00|589.99|587.99|589.81|587.81|589.99|587.99|589.81|587.81|17
1606324630000|2020-11-25 17:17:10|589.8|587.8|589.86|587.86|589.86|587.86|589.8|587.8|6
1606324640000|2020-11-25 17:17:20|589.87|587.87|589.98|587.98|589.98|587.98|589.87|587.87|10
1606324650000|2020-11-25 17:17:30|589.97|587.97|589.94|587.94|589.97|587.97|589.83|587.83|14
1606324660000|2020-11-25 17:17:40|589.96|587.96|590.28|588.28|590.28|588.28|589.95|587.95|18
1606324670000|2020-11-25 17:17:50|590.29|588.29|590.58|588.58|590.58|588.58|590.29|588.29|9
1606324680000|2020-11-25 17:18:00|590.59|588.59|590.34|588.34|590.66|588.66|590.34|588.34|14
1606324690000|2020-11-25 17:18:10|590.35|588.35|590.47|588.47|590.47|588.47|590.35|588.35|17
1606324700000|2020-11-25 17:18:20|590.49|588.49|590.45|588.45|590.57|588.57|590.44|588.44|16
1606324710000|2020-11-25 17:18:30|590.46|588.46|590.3|588.3|590.6|588.6|590.28|588.28|20
1606324720000|2020-11-25 17:18:40|590.31|588.31|590.36|588.36|590.36|588.36|590.31|588.31|7
1606324730000|2020-11-25 17:18:50|590.34|588.34|590.37|588.37|590.38|588.38|590.34|588.34|6
1606324740000|2020-11-25 17:19:00|590.35|588.35|590.25|588.25|590.35|588.35|590.22|588.22|12
1606324750000|2020-11-25 17:19:10|590.26|588.26|590.22|588.22|590.26|588.26|590.22|588.22|7
1606324760000|2020-11-25 17:19:20|590.25|588.25|590.25|588.25|590.25|588.25|590.22|588.22|6
1606324770000|2020-11-25 17:19:30|590.1|588.1|589.7|587.7|590.23|588.23|589.66|587.66|15
1606324780000|2020-11-25 17:19:40|589.69|587.69|589.59|587.59|589.71|587.71|589.56|587.56|13
1606324790000|2020-11-25 17:19:50|589.52|587.52|589.67|587.67|589.69|587.69|589.51|587.51|11
1606324800000|2020-11-25 17:20:00|589.64|587.64|589.52|587.52|589.64|587.64|589.51|587.51|15
1606324810000|2020-11-25 17:20:10|589.53|587.53|589.51|587.51|589.58|587.58|589.51|587.51|8
1606324820000|2020-11-25 17:20:20|589.52|587.52|589.61|587.61|589.66|587.66|589.52|587.52|14
1606324830000|2020-11-25 17:20:30|589.59|587.59|589.59|587.59|589.59|587.59|589.59|587.59|1
1606324840000|2020-11-25 17:20:40|589.6|587.6|589.77|587.77|589.86|587.86|589.6|587.6|15
1606324850000|2020-11-25 17:20:50|589.78|587.78|589.77|587.77|589.79|587.79|589.76|587.76|7
1606324860000|2020-11-25 17:21:00|589.78|587.78|589.77|587.77|589.8|587.8|589.73|587.73|8
1606324870000|2020-11-25 17:21:10|589.76|587.76|589.73|587.73|589.77|587.77|589.73|587.73|5
1606324880000|2020-11-25 17:21:20|589.72|587.72|589.73|587.73|589.73|587.73|589.72|587.72|2
1606324890000|2020-11-25 17:21:30|589.72|587.72|589.84|587.84|589.84|587.84|589.7|587.7|12
1606324900000|2020-11-25 17:21:40|589.82|587.82|590.39|588.39|590.39|588.39|589.82|587.82|26
1606324910000|2020-11-25 17:21:50|590.35|588.35|590.49|588.49|590.57|588.57|590.35|588.35|16
1606324920000|2020-11-25 17:22:00|590.44|588.44|590.56|588.56|590.58|588.58|590.44|588.44|12
1606324930000|2020-11-25 17:22:10|590.52|588.52|590.02|588.02|590.52|588.52|590.01|588.01|26
1606324940000|2020-11-25 17:22:20|590.01|588.01|590.03|588.03|590.04|588.04|589.83|587.83|15
1606324950000|2020-11-25 17:22:30|590.01|588.01|589.91|587.91|590.01|588.01|589.82|587.82|14
1606324960000|2020-11-25 17:22:40|589.97|587.97|589.65|587.65|590.09|588.09|589.65|587.65|26
1606324970000|2020-11-25 17:22:50|589.64|587.64|589.54|587.54|589.66|587.66|589.51|587.51|25
1606324980000|2020-11-25 17:23:00|589.52|587.52|589.47|587.47|589.55|587.55|589.47|587.47|12
1606324990000|2020-11-25 17:23:10|589.48|587.48|589.28|587.28|589.57|587.57|589.27|587.27|16
1606325000000|2020-11-25 17:23:20|589.3|587.3|589.13|587.13|589.33|587.33|589.08|587.08|23
1606325010000|2020-11-25 17:23:30|589.14|587.14|589.05|587.05|589.19|587.19|589.05|587.05|16
1606325020000|2020-11-25 17:23:40|589.01|587.01|588.95|586.95|589.03|587.03|588.81|586.81|17
1606325030000|2020-11-25 17:23:50|588.94|586.94|589.06|587.06|589.06|587.06|588.88|586.88|18
1606325040000|2020-11-25 17:24:00|589.05|587.05|588.77|586.77|589.05|587.05|588.77|586.77|15
1606325050000|2020-11-25 17:24:10|588.76|586.76|588.89|586.89|588.91|586.91|588.75|586.75|16
1606325060000|2020-11-25 17:24:20|588.9|586.9|588.74|586.74|588.94|586.94|588.72|586.72|16
1606325070000|2020-11-25 17:24:30|588.73|586.73|588.83|586.83|588.89|586.89|588.7|586.7|16
1606325080000|2020-11-25 17:24:40|588.82|586.82|588.77|586.77|588.85|586.85|588.76|586.76|19
1606325090000|2020-11-25 17:24:50|588.71|586.71|588.58|586.58|588.76|586.76|588.53|586.53|17
1606325100000|2020-11-25 17:25:00|588.57|586.57|588.57|586.57|588.6|586.6|588.52|586.52|12
1606325110000|2020-11-25 17:25:10|588.58|586.58|588.56|586.56|588.58|586.58|588.5|586.5|10
1606325120000|2020-11-25 17:25:20|588.57|586.57|588.97|586.97|588.97|586.97|588.57|586.57|15
1606325130000|2020-11-25 17:25:30|588.94|586.94|588.75|586.75|589.01|587.01|588.75|586.75|22
1606325140000|2020-11-25 17:25:40|588.74|586.74|588.6|586.6|588.74|586.74|588.59|586.59|16
1606325150000|2020-11-25 17:25:50|588.61|586.61|588.83|586.83|588.83|586.83|588.61|586.61|14
1606325160000|2020-11-25 17:26:00|588.89|586.89|589.12|587.12|589.12|587.12|588.85|586.85|17
1606325170000|2020-11-25 17:26:10|589.1|587.1|589.17|587.17|589.3|587.3|589.1|587.1|18
1606325180000|2020-11-25 17:26:20|589.15|587.15|588.64|586.64|589.15|587.15|588.64|586.64|19
1606325190000|2020-11-25 17:26:30|588.63|586.63|588.4|586.4|588.63|586.63|588.17|586.17|25
1606325200000|2020-11-25 17:26:40|588.41|586.41|588.2|586.2|588.44|586.44|588.17|586.17|20
1606325210000|2020-11-25 17:26:50|588.19|586.19|587.88|585.88|588.21|586.21|587.88|585.88|20
1606325220000|2020-11-25 17:27:00|587.89|585.89|587.75|585.75|588.08|586.08|587.75|585.75|24
1606325230000|2020-11-25 17:27:10|587.68|585.68|587.87|585.87|588.03|586.03|587.68|585.68|22
1606325240000|2020-11-25 17:27:20|587.86|585.86|587.87|585.87|587.94|585.94|587.83|585.83|18
1606325250000|2020-11-25 17:27:30|587.86|585.86|587.86|585.86|587.9|585.9|587.81|585.81|11
1606325260000|2020-11-25 17:27:40|587.83|585.83|587.47|585.47|587.88|585.88|587.47|585.47|21
1606325270000|2020-11-25 17:27:50|587.33|585.33|587.08|585.08|587.39|585.39|587.08|585.08|23
1606325280000|2020-11-25 17:28:00|587.05|585.05|587.17|585.17|587.21|585.21|587.05|585.05|18
1606325290000|2020-11-25 17:28:10|587.18|585.18|587.44|585.44|587.44|585.44|587.18|585.18|22
1606325300000|2020-11-25 17:28:20|587.45|585.45|587.45|585.45|587.47|585.47|587.37|585.37|20
1606325310000|2020-11-25 17:28:30|587.48|585.48|587.29|585.29|587.49|585.49|587.29|585.29|10
1606325320000|2020-11-25 17:28:40|587.35|585.35|587.3|585.3|587.35|585.35|587.28|585.28|14
1606325330000|2020-11-25 17:28:50|587.34|585.34|587.23|585.23|587.34|585.34|587.19|585.19|12
1606325340000|2020-11-25 17:29:00|587.2|585.2|586.69|584.69|587.2|585.2|586.69|584.69|18
1606325350000|2020-11-25 17:29:10|586.72|584.72|586.71|584.71|586.81|584.81|586.66|584.66|21
1606325360000|2020-11-25 17:29:20|586.72|584.72|586.77|584.77|586.79|584.79|586.7|584.7|16
1606325370000|2020-11-25 17:29:30|586.78|584.78|586.78|584.78|586.8|584.8|586.77|584.77|6
1606325380000|2020-11-25 17:29:40|586.79|584.79|587.06|585.06|587.15|585.15|586.79|584.79|22
1606325390000|2020-11-25 17:29:50|587.03|585.03|586.7|584.7|587.03|585.03|586.67|584.67|23
1606325400000|2020-11-25 17:30:00|586.67|584.67|586.65|584.65|586.71|584.71|586.64|584.64|16
1606325410000|2020-11-25 17:30:10|586.66|584.66|586.61|584.61|586.66|584.66|586.61|584.61|6
1606325420000|2020-11-25 17:30:20|586.58|584.58|586.35|584.35|586.62|584.62|586.34|584.34|9
1606325430000|2020-11-25 17:30:30|586.34|584.34|586.34|584.34|586.34|584.34|586.33|584.33|3
1606325440000|2020-11-25 17:30:40|586.33|584.33|586|584|586.33|584.33|585.99|583.99|10
1606325450000|2020-11-25 17:30:50|585.97|583.97|585.85|583.85|585.97|583.97|585.81|583.81|15
1606325460000|2020-11-25 17:31:00|585.86|583.86|585.66|583.66|585.93|583.93|585.63|583.63|18
1606325470000|2020-11-25 17:31:10|585.62|583.62|585.48|583.48|585.68|583.68|585.42|583.42|20
1606325480000|2020-11-25 17:31:20|585.49|583.49|585.72|583.72|585.72|583.72|585.48|583.48|15
1606325490000|2020-11-25 17:31:30|585.69|583.69|585.79|583.79|585.87|583.87|585.67|583.67|11
1606325500000|2020-11-25 17:31:40|585.78|583.78|586.05|584.05|586.05|584.05|585.77|583.77|20
1606325510000|2020-11-25 17:31:50|586.06|584.06|586.6|584.6|586.61|584.61|586.04|584.04|23
1606325520000|2020-11-25 17:32:00|586.61|584.61|586.79|584.79|586.8|584.8|586.58|584.58|16
1606325530000|2020-11-25 17:32:10|586.78|584.78|587.18|585.18|587.21|585.21|586.78|584.78|32
1606325540000|2020-11-25 17:32:20|587.19|585.19|587.33|585.33|587.33|585.33|587.16|585.16|25
1606325550000|2020-11-25 17:32:30|587.34|585.34|587.58|585.58|587.6|585.6|587.3|585.3|23
1606325560000|2020-11-25 17:32:40|587.53|585.53|587.69|585.69|587.72|585.72|587.53|585.53|16
1606325570000|2020-11-25 17:32:50|587.71|585.71|587.64|585.64|587.71|585.71|587.43|585.43|18
1606325580000|2020-11-25 17:33:00|587.54|585.54|587.42|585.42|587.54|585.54|587.33|585.33|16
1606325590000|2020-11-25 17:33:10|587.41|585.41|587.14|585.14|587.41|585.41|587.09|585.09|17
1606325600000|2020-11-25 17:33:20|587.11|585.11|586.65|584.65|587.11|585.11|586.51|584.51|25
1606325610000|2020-11-25 17:33:30|586.64|584.64|585.45|583.45|586.64|584.64|585.42|583.42|27
1606325620000|2020-11-25 17:33:40|585.51|583.51|585.38|583.38|585.53|583.53|585.37|583.37|18
1606325630000|2020-11-25 17:33:50|585.37|583.37|585.59|583.59|585.6|583.6|585.36|583.36|25
1606325640000|2020-11-25 17:34:00|585.57|583.57|585.34|583.34|585.61|583.61|585.32|583.32|24
1606325650000|2020-11-25 17:34:10|585.33|583.33|585.4|583.4|585.43|583.43|585.27|583.27|16
1606325660000|2020-11-25 17:34:20|585.42|583.42|585.4|583.4|585.47|583.47|585.4|583.4|12
1606325670000|2020-11-25 17:34:30|585.41|583.41|585.49|583.49|585.49|583.49|585.41|583.41|10
1606325680000|2020-11-25 17:34:40|585.5|583.5|585.48|583.48|585.55|583.55|585.39|583.39|12
1606325690000|2020-11-25 17:34:50|585.52|583.52|585.07|583.07|585.52|583.52|584.92|582.92|22
1606325700000|2020-11-25 17:35:00|585.05|583.05|585|583|585.07|583.07|584.97|582.97|11
1606325710000|2020-11-25 17:35:10|585.01|583.01|584.98|582.98|585.01|583.01|584.95|582.95|9
1606325720000|2020-11-25 17:35:20|584.96|582.96|585|583|585.02|583.02|584.96|582.96|8
1606325730000|2020-11-25 17:35:30|585.01|583.01|585.01|583.01|585.03|583.03|584.97|582.97|12
1606325740000|2020-11-25 17:35:40|584.99|582.99|585.01|583.01|585.01|583.01|584.98|582.98|8
1606325750000|2020-11-25 17:35:50|585.02|583.02|585.18|583.18|585.24|583.24|585.02|583.02|18
1606325760000|2020-11-25 17:36:00|585.17|583.17|585.05|583.05|585.19|583.19|585.05|583.05|12
1606325780000|2020-11-25 17:36:20|585.02|583.02|585.06|583.06|585.09|583.09|585.02|583.02|9
1606325790000|2020-11-25 17:36:30|585.05|583.05|584.98|582.98|585.07|583.07|584.97|582.97|9
1606325800000|2020-11-25 17:36:40|584.95|582.95|584.92|582.92|584.97|582.97|584.92|582.92|8
1606325810000|2020-11-25 17:36:50|584.91|582.91|584.93|582.93|584.93|582.93|584.9|582.9|4
1606325820000|2020-11-25 17:37:00|584.81|582.81|584.84|582.84|584.85|582.85|584.78|582.78|18
1606325830000|2020-11-25 17:37:10|584.86|582.86|585.6|583.6|585.6|583.6|584.84|582.84|25
1606325840000|2020-11-25 17:37:20|585.64|583.64|585.42|583.42|585.67|583.67|585.38|583.38|18
1606325850000|2020-11-25 17:37:30|585.37|583.37|585.15|583.15|585.37|583.37|585.04|583.04|20
1606325860000|2020-11-25 17:37:40|585.36|583.36|586.09|584.09|586.09|584.09|585.36|583.36|25
1606325870000|2020-11-25 17:37:50|585.97|583.97|586.24|584.24|586.24|584.24|585.97|583.97|24
1606325880000|2020-11-25 17:38:00|586.25|584.25|586.58|584.58|586.73|584.73|586.25|584.25|21
1606325890000|2020-11-25 17:38:10|586.69|584.69|586.67|584.67|586.73|584.73|586.6|584.6|16
1606325900000|2020-11-25 17:38:20|586.68|584.68|587.28|585.28|587.28|585.28|586.65|584.65|20
1606325910000|2020-11-25 17:38:30|587.29|585.29|587.32|585.32|587.39|585.39|587.26|585.26|22
1606325920000|2020-11-25 17:38:40|587.28|585.28|587.42|585.42|587.57|585.57|587.27|585.27|19
1606325930000|2020-11-25 17:38:50|587.43|585.43|587.99|585.99|588.01|586.01|587.42|585.42|21
1606325940000|2020-11-25 17:39:00|587.98|585.98|587.87|585.87|588.12|586.12|587.85|585.85|18
1606325950000|2020-11-25 17:39:10|587.82|585.82|587.42|585.42|587.88|585.88|587.42|585.42|24
1606325960000|2020-11-25 17:39:20|587.37|585.37|587.36|585.36|587.41|585.41|587.32|585.32|19
1606325970000|2020-11-25 17:39:30|587.38|585.38|587.02|585.02|587.41|585.41|587.02|585.02|17
1606325980000|2020-11-25 17:39:40|587.03|585.03|586.99|584.99|587.1|585.1|586.99|584.99|15
1606325990000|2020-11-25 17:39:50|587.01|585.01|586.98|584.98|587.01|585.01|586.92|584.92|14
1606326000000|2020-11-25 17:40:00|586.96|584.96|586.54|584.54|586.96|584.96|586.52|584.52|11
1606326010000|2020-11-25 17:40:10|586.58|584.58|586.75|584.75|586.75|584.75|586.55|584.55|16
1606326020000|2020-11-25 17:40:20|586.77|584.77|587.14|585.14|587.14|585.14|586.77|584.77|14
1606326030000|2020-11-25 17:40:30|587.16|585.16|587.7|585.7|587.71|585.71|587.16|585.16|27
1606326040000|2020-11-25 17:40:40|587.71|585.71|587.73|585.73|587.79|585.79|587.64|585.64|16
1606326050000|2020-11-25 17:40:50|587.74|585.74|587.44|585.44|587.83|585.83|587.44|585.44|25
1606326060000|2020-11-25 17:41:00|587.42|585.42|587.65|585.65|587.65|585.65|587.33|585.33|24
1606326070000|2020-11-25 17:41:10|587.64|585.64|587.61|585.61|587.69|585.69|587.58|585.58|25
1606326080000|2020-11-25 17:41:20|587.66|585.66|587.73|585.73|587.77|585.77|587.61|585.61|25
1606326090000|2020-11-25 17:41:30|587.72|585.72|587.53|585.53|587.72|585.72|587.53|585.53|14
1606326100000|2020-11-25 17:41:40|587.65|585.65|587.94|585.94|587.94|585.94|587.59|585.59|16
1606326110000|2020-11-25 17:41:50|587.95|585.95|587.97|585.97|588.04|586.04|587.91|585.91|15
1606326120000|2020-11-25 17:42:00|587.95|585.95|587.93|585.93|587.95|585.95|587.91|585.91|4
1606326130000|2020-11-25 17:42:10|587.91|585.91|587.94|585.94|587.94|585.94|587.91|585.91|3
1606326140000|2020-11-25 17:42:20|587.92|585.92|588.05|586.05|588.05|586.05|587.92|585.92|9
1606326150000|2020-11-25 17:42:30|588.04|586.04|587.96|585.96|588.04|586.04|587.95|585.95|6
1606326160000|2020-11-25 17:42:40|587.98|585.98|588.29|586.29|588.29|586.29|587.98|585.98|14
1606326170000|2020-11-25 17:42:50|588.3|586.3|588.18|586.18|588.3|586.3|588.18|586.18|9
1606326180000|2020-11-25 17:43:00|588.17|586.17|588.25|586.25|588.25|586.25|588.17|586.17|6
1606326190000|2020-11-25 17:43:10|588.26|586.26|588.38|586.38|588.38|586.38|588.26|586.26|8
1606326200000|2020-11-25 17:43:20|588.42|586.42|588.55|586.55|588.55|586.55|588.4|586.4|14
1606326210000|2020-11-25 17:43:30|588.57|586.57|588.55|586.55|588.59|586.59|588.55|586.55|6
1606326220000|2020-11-25 17:43:40|588.57|586.57|588.66|586.66|588.7|586.7|588.56|586.56|10
1606326230000|2020-11-25 17:43:50|588.65|586.65|588.39|586.39|588.65|586.65|588.38|586.38|19
1606326240000|2020-11-25 17:44:00|588.38|586.38|588.23|586.23|588.4|586.4|588.23|586.23|11
1606326250000|2020-11-25 17:44:10|588.21|586.21|588.03|586.03|588.21|586.21|588.01|586.01|11
1606326260000|2020-11-25 17:44:20|588.02|586.02|587.98|585.98|588.08|586.08|587.98|585.98|13
1606326270000|2020-11-25 17:44:30|587.97|585.97|588.12|586.12|588.12|586.12|587.95|585.95|14
1606326280000|2020-11-25 17:44:40|588.11|586.11|588|586|588.11|586.11|588|586|14
1606326290000|2020-11-25 17:44:50|587.99|585.99|588.06|586.06|588.1|586.1|587.98|585.98|12
1606326300000|2020-11-25 17:45:00|588.05|586.05|588.1|586.1|588.11|586.11|588.05|586.05|10
1606326310000|2020-11-25 17:45:10|588.09|586.09|588.49|586.49|588.49|586.49|588.09|586.09|15
1606326320000|2020-11-25 17:45:20|588.5|586.5|588.62|586.62|588.74|586.74|588.46|586.46|32
1606326330000|2020-11-25 17:45:30|588.6|586.6|588.58|586.58|588.71|586.71|588.58|586.58|15
1606326340000|2020-11-25 17:45:40|588.59|586.59|588.69|586.69|588.69|586.69|588.59|586.59|9
1606326350000|2020-11-25 17:45:50|588.7|586.7|588.74|586.74|588.74|586.74|588.7|586.7|4
1606326360000|2020-11-25 17:46:00|588.76|586.76|588.66|586.66|588.76|586.76|588.66|586.66|9
1606326370000|2020-11-25 17:46:10|588.67|586.67|588.51|586.51|588.67|586.67|588.5|586.5|21
1606326380000|2020-11-25 17:46:20|588.49|586.49|588.51|586.51|588.51|586.51|588.45|586.45|8
1606326390000|2020-11-25 17:46:30|588.52|586.52|588.51|586.51|588.54|586.54|588.51|586.51|4
1606326400000|2020-11-25 17:46:40|588.47|586.47|588.46|586.46|588.47|586.47|588.44|586.44|3
1606326410000|2020-11-25 17:46:50|588.31|586.31|588.31|586.31|588.31|586.31|588.31|586.31|1
1606326420000|2020-11-25 17:47:00|588.32|586.32|588.32|586.32|588.32|586.32|588.32|586.32|1
1606326430000|2020-11-25 17:47:10|588.33|586.33|588.36|586.36|588.36|586.36|588.29|586.29|12
1606326440000|2020-11-25 17:47:20|588.38|586.38|588.3|586.3|588.38|586.38|588.29|586.29|13
1606326450000|2020-11-25 17:47:30|588.31|586.31|588.36|586.36|588.36|586.36|588.31|586.31|6
1606326460000|2020-11-25 17:47:40|588.41|586.41|589.2|587.2|589.2|587.2|588.41|586.41|22
1606326470000|2020-11-25 17:47:50|589.21|587.21|589.26|587.26|589.32|587.32|589.16|587.16|13
1606326480000|2020-11-25 17:48:00|589.24|587.24|589.24|587.24|589.24|587.24|589|587|23
1606326490000|2020-11-25 17:48:10|589.16|587.16|589.21|587.21|589.31|587.31|589.16|587.16|13
1606326500000|2020-11-25 17:48:20|589.26|587.26|589.53|587.53|589.53|587.53|589.19|587.19|23
1606326510000|2020-11-25 17:48:30|589.54|587.54|589.44|587.44|589.54|587.54|589.44|587.44|13
1606326520000|2020-11-25 17:48:40|589.46|587.46|589.37|587.37|589.47|587.47|589.37|587.37|9
1606326530000|2020-11-25 17:48:50|589.39|587.39|589.46|587.46|589.52|587.52|589.38|587.38|16
1606326540000|2020-11-25 17:49:00|589.47|587.47|589.43|587.43|589.48|587.48|589.41|587.41|11
1606326550000|2020-11-25 17:49:10|589.45|587.45|589.54|587.54|589.55|587.55|589.45|587.45|6
1606326560000|2020-11-25 17:49:20|589.51|587.51|589.43|587.43|589.53|587.53|589.43|587.43|10
1606326570000|2020-11-25 17:49:30|589.44|587.44|589.36|587.36|589.44|587.44|589.3|587.3|19
1606326580000|2020-11-25 17:49:40|589.37|587.37|589.34|587.34|589.51|587.51|589.34|587.34|12
1606326590000|2020-11-25 17:49:50|589.37|587.37|589.2|587.2|589.37|587.37|589.2|587.2|8
1606326600000|2020-11-25 17:50:00|589.16|587.16|589.09|587.09|589.16|587.16|589.09|587.09|9
1606326610000|2020-11-25 17:50:10|589.02|587.02|588.98|586.98|589.02|587.02|588.98|586.98|5
1606326620000|2020-11-25 17:50:20|589|587|589.3|587.3|589.3|587.3|589|587|16
1606326630000|2020-11-25 17:50:30|589.31|587.31|589.31|587.31|589.34|587.34|589.29|587.29|8
1606326640000|2020-11-25 17:50:40|589.33|587.33|589.5|587.5|589.5|587.5|589.33|587.33|18
1606326650000|2020-11-25 17:50:50|589.52|587.52|589.51|587.51|589.52|587.52|589.51|587.51|2
1606326660000|2020-11-25 17:51:00|589.49|587.49|589.48|587.48|589.52|587.52|589.47|587.47|15
1606326670000|2020-11-25 17:51:10|589.52|587.52|589.53|587.53|589.53|587.53|589.5|587.5|8
1606326680000|2020-11-25 17:51:20|589.49|587.49|589.59|587.59|589.67|587.67|589.49|587.49|17
1606326690000|2020-11-25 17:51:30|589.57|587.57|589.54|587.54|589.64|587.64|589.54|587.54|6
1606326700000|2020-11-25 17:51:40|589.56|587.56|589.52|587.52|589.56|587.56|589.52|587.52|7
1606326710000|2020-11-25 17:51:50|589.51|587.51|589.49|587.49|589.55|587.55|589.49|587.49|4
1606326720000|2020-11-25 17:52:00|589.53|587.53|589.53|587.53|589.53|587.53|589.53|587.53|1
1606326730000|2020-11-25 17:52:10|589.54|587.54|589.54|587.54|589.59|587.59|589.54|587.54|6
1606326740000|2020-11-25 17:52:20|589.52|587.52|589.57|587.57|589.57|587.57|589.47|587.47|16
1606326750000|2020-11-25 17:52:30|589.56|587.56|589.67|587.67|589.67|587.67|589.56|587.56|13
1606326760000|2020-11-25 17:52:40|589.68|587.68|589.71|587.71|589.71|587.71|589.68|587.68|5
1606326770000|2020-11-25 17:52:50|589.74|587.74|589.87|587.87|589.87|587.87|589.74|587.74|6
1606326780000|2020-11-25 17:53:00|589.88|587.88|590.03|588.03|590.05|588.05|589.88|587.88|10
1606326790000|2020-11-25 17:53:10|590.02|588.02|590.16|588.16|590.27|588.27|590.02|588.02|16
1606326800000|2020-11-25 17:53:20|590.15|588.15|589.79|587.79|590.15|588.15|589.66|587.66|25
1606326810000|2020-11-25 17:53:30|589.78|587.78|589.79|587.79|589.82|587.82|589.73|587.73|15
1606326820000|2020-11-25 17:53:40|589.81|587.81|589.83|587.83|589.84|587.84|589.81|587.81|5
1606326830000|2020-11-25 17:53:50|589.81|587.81|589.84|587.84|589.85|587.85|589.81|587.81|6
1606326840000|2020-11-25 17:54:00|589.8|587.8|589.85|587.85|589.85|587.85|589.8|587.8|8
1606326850000|2020-11-25 17:54:10|589.87|587.87|590.02|588.02|590.03|588.03|589.87|587.87|11
1606326860000|2020-11-25 17:54:20|590.03|588.03|589.99|587.99|590.1|588.1|589.92|587.92|15
1606326870000|2020-11-25 17:54:30|589.98|587.98|590.23|588.23|590.23|588.23|589.97|587.97|11
1606326880000|2020-11-25 17:54:40|590.21|588.21|590.12|588.12|590.21|588.21|590.12|588.12|8
1606326890000|2020-11-25 17:54:50|590.11|588.11|590.1|588.1|590.12|588.12|590.09|588.09|6
1606326900000|2020-11-25 17:55:00|590.08|588.08|589.88|587.88|590.08|588.08|589.88|587.88|15
1606326910000|2020-11-25 17:55:10|589.89|587.89|589.89|587.89|589.9|587.9|589.89|587.89|3
1606326920000|2020-11-25 17:55:20|589.84|587.84|589.85|587.85|589.85|587.85|589.84|587.84|2
1606326930000|2020-11-25 17:55:30|589.77|587.77|589.78|587.78|589.78|587.78|589.76|587.76|3
1606326940000|2020-11-25 17:55:40|589.82|587.82|590.21|588.21|590.21|588.21|589.82|587.82|18
1606326950000|2020-11-25 17:55:50|590.2|588.2|590.24|588.24|590.26|588.26|590.19|588.19|17
1606326960000|2020-11-25 17:56:00|590.26|588.26|590.35|588.35|590.35|588.35|590.26|588.26|13
1606326970000|2020-11-25 17:56:10|590.38|588.38|590.5|588.5|590.5|588.5|590.38|588.38|9
1606326980000|2020-11-25 17:56:20|590.48|588.48|590.52|588.52|590.56|588.56|590.48|588.48|8
1606326990000|2020-11-25 17:56:30|590.51|588.51|590.44|588.44|590.54|588.54|590.43|588.43|13
1606327000000|2020-11-25 17:56:40|590.45|588.45|590.56|588.56|590.56|588.56|590.44|588.44|15
1606327010000|2020-11-25 17:56:50|590.57|588.57|590.54|588.54|590.57|588.57|590.52|588.52|7
1606327020000|2020-11-25 17:57:00|590.55|588.55|590.5|588.5|590.55|588.55|590.5|588.5|7
1606327030000|2020-11-25 17:57:10|590.51|588.51|590.2|588.2|590.51|588.51|590.2|588.2|12
1606327040000|2020-11-25 17:57:20|590.21|588.21|590.26|588.26|590.26|588.26|590.19|588.19|10
1606327050000|2020-11-25 17:57:30|590.3|588.3|590.21|588.21|590.3|588.3|590.2|588.2|11
1606327060000|2020-11-25 17:57:40|590.23|588.23|590.22|588.22|590.24|588.24|590.22|588.22|4
1606327070000|2020-11-25 17:57:50|590.2|588.2|590.38|588.38|590.38|588.38|590.2|588.2|11
1606327080000|2020-11-25 17:58:00|590.37|588.37|590.28|588.28|590.37|588.37|590.27|588.27|9
1606327090000|2020-11-25 17:58:10|590.26|588.26|590.37|588.37|590.39|588.39|590.25|588.25|17
1606327100000|2020-11-25 17:58:20|590.4|588.4|590.4|588.4|590.4|588.4|590.4|588.4|1
1606327110000|2020-11-25 17:58:30|590.42|588.42|590.45|588.45|590.48|588.48|590.42|588.42|11
1606327120000|2020-11-25 17:58:40|590.44|588.44|590.5|588.5|590.5|588.5|590.44|588.44|7
1606327130000|2020-11-25 17:58:50|590.53|588.53|590.71|588.71|590.71|588.71|590.53|588.53|4
1606327140000|2020-11-25 17:59:00|590.73|588.73|590.96|588.96|590.96|588.96|590.73|588.73|18
1606327150000|2020-11-25 17:59:10|590.97|588.97|591.16|589.16|591.17|589.17|590.97|588.97|16
1606327160000|2020-11-25 17:59:20|591.17|589.17|590.87|588.87|591.17|589.17|590.82|588.82|17
1606327170000|2020-11-25 17:59:30|590.85|588.85|590.92|588.92|590.93|588.93|590.83|588.83|8
1606327180000|2020-11-25 17:59:40|590.93|588.93|591.01|589.01|591.01|589.01|590.92|588.92|8
1606327190000|2020-11-25 17:59:50|591.02|589.02|591.25|589.25|591.33|589.33|591.02|589.02|27
1606327200000|2020-11-25 18:00:00|591.23|589.23|591.07|589.07|591.24|589.24|591.07|589.07|18
1606327210000|2020-11-25 18:00:10|591.06|589.06|591|589|591.06|589.06|590.97|588.97|14
1606327220000|2020-11-25 18:00:20|590.99|588.99|591.06|589.06|591.06|589.06|590.84|588.84|21
1606327230000|2020-11-25 18:00:30|591.07|589.07|591.03|589.03|591.08|589.08|590.99|588.99|16
1606327240000|2020-11-25 18:00:40|591.01|589.01|591.01|589.01|591.01|589.01|590.93|588.93|13
1606327250000|2020-11-25 18:00:50|591.04|589.04|591.11|589.11|591.15|589.15|590.94|588.94|19
1606327260000|2020-11-25 18:01:00|591.24|589.24|591.26|589.26|591.28|589.28|591.23|589.23|17
1606327270000|2020-11-25 18:01:10|591.24|589.24|591.11|589.11|591.25|589.25|591.11|589.11|12
1606327280000|2020-11-25 18:01:20|591.1|589.1|591.1|589.1|591.1|589.1|591.03|589.03|13
1606327290000|2020-11-25 18:01:30|591.09|589.09|591.11|589.11|591.13|589.13|591.03|589.03|12
1606327300000|2020-11-25 18:01:40|591.12|589.12|591.13|589.13|591.15|589.15|591.08|589.08|8
1606327310000|2020-11-25 18:01:50|591.19|589.19|591.03|589.03|591.2|589.2|591.01|589.01|22
1606327320000|2020-11-25 18:02:00|591.04|589.04|590.99|588.99|591.04|589.04|590.97|588.97|6
1606327330000|2020-11-25 18:02:10|590.98|588.98|591.01|589.01|591.01|589.01|590.98|588.98|6
1606327340000|2020-11-25 18:02:20|591|589|590.96|588.96|591|589|590.96|588.96|4
1606327350000|2020-11-25 18:02:30|590.97|588.97|590.94|588.94|591.12|589.12|590.94|588.94|16
1606327360000|2020-11-25 18:02:40|590.97|588.97|590.99|588.99|591.04|589.04|590.97|588.97|13
1606327370000|2020-11-25 18:02:50|590.98|588.98|590.9|588.9|590.98|588.98|590.9|588.9|5
1606327380000|2020-11-25 18:03:00|590.92|588.92|590.89|588.89|590.92|588.92|590.86|588.86|11
1606327390000|2020-11-25 18:03:10|590.9|588.9|590.76|588.76|590.9|588.9|590.73|588.73|13
1606327400000|2020-11-25 18:03:20|590.77|588.77|590.5|588.5|590.77|588.77|590.48|588.48|21
1606327410000|2020-11-25 18:03:30|590.44|588.44|590.35|588.35|590.48|588.48|590.35|588.35|11
1606327420000|2020-11-25 18:03:40|590.34|588.34|590.35|588.35|590.38|588.38|590.34|588.34|7
1606327430000|2020-11-25 18:03:50|590.36|588.36|590.7|588.7|590.71|588.71|590.35|588.35|17
1606327440000|2020-11-25 18:04:00|590.72|588.72|590.92|588.92|590.92|588.92|590.7|588.7|13
1606327450000|2020-11-25 18:04:10|590.91|588.91|590.93|588.93|590.94|588.94|590.88|588.88|10
1606327460000|2020-11-25 18:04:20|590.92|588.92|590.95|588.95|590.95|588.95|590.9|588.9|6
1606327470000|2020-11-25 18:04:30|590.99|588.99|590.91|588.91|590.99|588.99|590.9|588.9|8
1606327480000|2020-11-25 18:04:40|591.09|589.09|591.22|589.22|591.28|589.28|591.09|589.09|12
1606327490000|2020-11-25 18:04:50|591.23|589.23|591.26|589.26|591.29|589.29|591.23|589.23|8
1606327500000|2020-11-25 18:05:00|591.27|589.27|591.21|589.21|591.27|589.27|591.21|589.21|6
1606327510000|2020-11-25 18:05:10|591.22|589.22|591.22|589.22|591.23|589.23|591.22|589.22|3
1606327520000|2020-11-25 18:05:20|591.21|589.21|591.32|589.32|591.32|589.32|591.14|589.14|17
1606327530000|2020-11-25 18:05:30|591.31|589.31|591.35|589.35|591.37|589.37|591.31|589.31|5
1606327540000|2020-11-25 18:05:40|591.33|589.33|591.28|589.28|591.45|589.45|591.27|589.27|13
1606327550000|2020-11-25 18:05:50|591.29|589.29|591.16|589.16|591.29|589.29|591.16|589.16|9
1606327560000|2020-11-25 18:06:00|591.18|589.18|591.18|589.18|591.18|589.18|591.18|589.18|1
1606327570000|2020-11-25 18:06:10|591.17|589.17|591.25|589.25|591.25|589.25|591.17|589.17|7
1606327580000|2020-11-25 18:06:20|591.24|589.24|591.19|589.19|591.24|589.24|591.19|589.19|4
1606327590000|2020-11-25 18:06:30|591.18|589.18|590.94|588.94|591.19|589.19|590.94|588.94|12
1606327600000|2020-11-25 18:06:40|590.95|588.95|590.97|588.97|590.98|588.98|590.95|588.95|10
1606327610000|2020-11-25 18:06:50|590.96|588.96|591.01|589.01|591.01|589.01|590.93|588.93|7
1606327620000|2020-11-25 18:07:00|591.03|589.03|590.8|588.8|591.03|589.03|590.79|588.79|14
1606327630000|2020-11-25 18:07:10|590.81|588.81|590.83|588.83|590.85|588.85|590.81|588.81|6
1606327640000|2020-11-25 18:07:20|590.82|588.82|590.93|588.93|590.93|588.93|590.82|588.82|6
1606327650000|2020-11-25 18:07:30|590.91|588.91|590.8|588.8|590.91|588.91|590.79|588.79|11
1606327660000|2020-11-25 18:07:40|590.79|588.79|590.78|588.78|590.79|588.79|590.71|588.71|15
1606327670000|2020-11-25 18:07:50|590.8|588.8|590.82|588.82|590.83|588.83|590.79|588.79|7
1606327680000|2020-11-25 18:08:00|590.8|588.8|591.27|589.27|591.27|589.27|590.8|588.8|20
1606327690000|2020-11-25 18:08:10|591.29|589.29|591.28|589.28|591.29|589.29|591.2|589.2|8
1606327700000|2020-11-25 18:08:20|591.29|589.29|591.45|589.45|591.45|589.45|591.29|589.29|8
1606327710000|2020-11-25 18:08:30|591.46|589.46|591.45|589.45|591.48|589.48|591.45|589.45|7
1606327720000|2020-11-25 18:08:40|591.46|589.46|591.47|589.47|591.47|589.47|591.46|589.46|2
1606327730000|2020-11-25 18:08:50|591.45|589.45|591.66|589.66|591.68|589.68|591.42|589.42|10
1606327740000|2020-11-25 18:09:00|591.68|589.68|591.82|589.82|591.83|589.83|591.68|589.68|8
1606327750000|2020-11-25 18:09:10|591.83|589.83|591.87|589.87|591.87|589.87|591.83|589.83|5
1606327760000|2020-11-25 18:09:20|591.92|589.92|592.03|590.03|592.03|590.03|591.92|589.92|8
1606327770000|2020-11-25 18:09:30|592|590|592.03|590.03|592.03|590.03|592|590|2
1606327780000|2020-11-25 18:09:40|592.04|590.04|591.81|589.81|592.04|590.04|591.81|589.81|11
1606327790000|2020-11-25 18:09:50|591.82|589.82|591.6|589.6|591.82|589.82|591.57|589.57|18
1606327800000|2020-11-25 18:10:00|591.58|589.58|591.87|589.87|591.88|589.88|591.58|589.58|19
1606327810000|2020-11-25 18:10:10|591.88|589.88|592.19|590.19|592.19|590.19|591.88|589.88|12
1606327820000|2020-11-25 18:10:20|592.22|590.22|592.16|590.16|592.31|590.31|592.11|590.11|21
1606327830000|2020-11-25 18:10:30|592.17|590.17|592.08|590.08|592.17|590.17|592.08|590.08|10
1606327840000|2020-11-25 18:10:40|592.07|590.07|592.09|590.09|592.09|590.09|591.97|589.97|16
1606327850000|2020-11-25 18:10:50|592.08|590.08|592.07|590.07|592.11|590.11|592.07|590.07|12
1606327860000|2020-11-25 18:11:00|592.08|590.08|592.25|590.25|592.25|590.25|592.08|590.08|9
1606327870000|2020-11-25 18:11:10|592.24|590.24|592.24|590.24|592.27|590.27|592.23|590.23|7
1606327880000|2020-11-25 18:11:20|592.25|590.25|592.28|590.28|592.28|590.28|592.24|590.24|4
1606327890000|2020-11-25 18:11:30|592.33|590.33|592.38|590.38|592.39|590.39|592.33|590.33|17
1606327900000|2020-11-25 18:11:40|592.39|590.39|592.38|590.38|592.54|590.54|592.37|590.37|18
1606327910000|2020-11-25 18:11:50|592.37|590.37|592.34|590.34|592.37|590.37|592.34|590.34|3
1606327920000|2020-11-25 18:12:00|592.33|590.33|592.18|590.18|592.33|590.33|592.05|590.05|18
1606327930000|2020-11-25 18:12:10|592.19|590.19|592.13|590.13|592.27|590.27|592.11|590.11|17
1606327940000|2020-11-25 18:12:20|592.11|590.11|592.06|590.06|592.16|590.16|592.06|590.06|5
1606327950000|2020-11-25 18:12:30|592.07|590.07|592.12|590.12|592.13|590.13|592.06|590.06|8
1606327960000|2020-11-25 18:12:40|592.15|590.15|592.12|590.12|592.25|590.25|592.12|590.12|16
1606327970000|2020-11-25 18:12:50|592.13|590.13|592.06|590.06|592.13|590.13|592.04|590.04|5
1606327980000|2020-11-25 18:13:00|592.09|590.09|592.11|590.11|592.11|590.11|592.08|590.08|4
1606327990000|2020-11-25 18:13:10|592.12|590.12|592.19|590.19|592.2|590.2|592.12|590.12|10
1606328000000|2020-11-25 18:13:20|592.18|590.18|592.04|590.04|592.19|590.19|592.04|590.04|13
1606328010000|2020-11-25 18:13:30|592.02|590.02|591.88|589.88|592.02|590.02|591.88|589.88|16
1606328020000|2020-11-25 18:13:40|591.89|589.89|591.94|589.94|591.94|589.94|591.84|589.84|8
1606328030000|2020-11-25 18:13:50|591.93|589.93|591.93|589.93|592|590|591.93|589.93|10
1606328040000|2020-11-25 18:14:00|591.92|589.92|591.98|589.98|591.99|589.99|591.92|589.92|6
1606328050000|2020-11-25 18:14:10|591.97|589.97|592.15|590.15|592.15|590.15|591.97|589.97|9
1606328060000|2020-11-25 18:14:20|592.2|590.2|592.11|590.11|592.2|590.2|592.11|590.11|6
1606328070000|2020-11-25 18:14:30|592.08|590.08|592.15|590.15|592.16|590.16|592.06|590.06|11
1606328080000|2020-11-25 18:14:40|592.14|590.14|592.05|590.05|592.14|590.14|592.05|590.05|12
1606328090000|2020-11-25 18:14:50|592.11|590.11|592.05|590.05|592.11|590.11|592.05|590.05|2
1606328100000|2020-11-25 18:15:00|592.04|590.04|591.98|589.98|592.04|590.04|591.96|589.96|9
1606328110000|2020-11-25 18:15:10|591.99|589.99|592.02|590.02|592.02|590.02|591.97|589.97|12
1606328120000|2020-11-25 18:15:20|592.08|590.08|592.02|590.02|592.08|590.08|592.02|590.02|10
1606328130000|2020-11-25 18:15:30|592.01|590.01|591.96|589.96|592.01|590.01|591.95|589.95|6
1606328140000|2020-11-25 18:15:40|591.97|589.97|592.07|590.07|592.1|590.1|591.97|589.97|11
1606328150000|2020-11-25 18:15:50|592.12|590.12|592.13|590.13|592.17|590.17|592.11|590.11|16
1606328160000|2020-11-25 18:16:00|592.11|590.11|591.98|589.98|592.11|590.11|591.93|589.93|18
1606328170000|2020-11-25 18:16:10|591.96|589.96|591.96|589.96|591.97|589.97|591.95|589.95|5
1606328180000|2020-11-25 18:16:20|591.95|589.95|591.89|589.89|591.95|589.95|591.89|589.89|10
1606328190000|2020-11-25 18:16:30|591.88|589.88|591.9|589.9|591.92|589.92|591.88|589.88|7
1606328200000|2020-11-25 18:16:40|591.91|589.91|591.95|589.95|591.95|589.95|591.88|589.88|9
1606328210000|2020-11-25 18:16:50|591.96|589.96|592|590|592.06|590.06|591.96|589.96|20
1606328220000|2020-11-25 18:17:00|591.99|589.99|592|590|592|590|591.99|589.99|2
1606328230000|2020-11-25 18:17:10|592.03|590.03|592.04|590.04|592.04|590.04|592.03|590.03|2
1606328240000|2020-11-25 18:17:20|592.03|590.03|592.01|590.01|592.04|590.04|592|590|6
1606328250000|2020-11-25 18:17:30|592.04|590.04|592.04|590.04|592.04|590.04|592.03|590.03|3
1606328260000|2020-11-25 18:17:40|591.99|589.99|592.17|590.17|592.17|590.17|591.95|589.95|12
1606328270000|2020-11-25 18:17:50|592.18|590.18|592.37|590.37|592.37|590.37|592.18|590.18|16
1606328280000|2020-11-25 18:18:00|592.36|590.36|592.32|590.32|592.36|590.36|592.31|590.31|11
1606328290000|2020-11-25 18:18:10|592.33|590.33|592.32|590.32|592.43|590.43|592.32|590.32|15
1606328300000|2020-11-25 18:18:20|592.31|590.31|592.38|590.38|592.38|590.38|592.31|590.31|10
1606328310000|2020-11-25 18:18:30|592.39|590.39|592.38|590.38|592.42|590.42|592.33|590.33|5
1606328320000|2020-11-25 18:18:40|592.36|590.36|592.22|590.22|592.38|590.38|592.22|590.22|9
1606328330000|2020-11-25 18:18:50|592.23|590.23|592.26|590.26|592.26|590.26|592.23|590.23|9
1606328340000|2020-11-25 18:19:00|592.27|590.27|592.36|590.36|592.36|590.36|592.26|590.26|7
1606328350000|2020-11-25 18:19:10|592.37|590.37|592.38|590.38|592.38|590.38|592.37|590.37|2
1606328360000|2020-11-25 18:19:20|592.39|590.39|592.67|590.67|592.67|590.67|592.39|590.39|17
1606328370000|2020-11-25 18:19:30|592.66|590.66|592.63|590.63|592.75|590.75|592.63|590.63|20
1606328380000|2020-11-25 18:19:40|592.64|590.64|592.76|590.76|592.76|590.76|592.64|590.64|5
1606328390000|2020-11-25 18:19:50|592.78|590.78|592.84|590.84|592.84|590.84|592.76|590.76|8
1606328400000|2020-11-25 18:20:00|592.88|590.88|592.66|590.66|592.88|590.88|592.66|590.66|11
1606328410000|2020-11-25 18:20:10|592.67|590.67|592.6|590.6|592.67|590.67|592.6|590.6|6
1606328420000|2020-11-25 18:20:20|592.61|590.61|592.35|590.35|592.62|590.62|592.3|590.3|13
1606328430000|2020-11-25 18:20:30|592.34|590.34|592.38|590.38|592.45|590.45|592.15|590.15|18
1606328440000|2020-11-25 18:20:40|592.32|590.32|592.29|590.29|592.32|590.32|592.28|590.28|9
1606328450000|2020-11-25 18:20:50|592.3|590.3|592.29|590.29|592.46|590.46|592.26|590.26|17
1606328460000|2020-11-25 18:21:00|592.32|590.32|592.26|590.26|592.32|590.32|592.24|590.24|11
1606328470000|2020-11-25 18:21:10|592.27|590.27|592.35|590.35|592.35|590.35|592.27|590.27|3
1606328480000|2020-11-25 18:21:20|592.39|590.39|592.46|590.46|592.46|590.46|592.39|590.39|12
1606328490000|2020-11-25 18:21:30|592.45|590.45|592.45|590.45|592.45|590.45|592.41|590.41|12
1606328500000|2020-11-25 18:21:40|592.46|590.46|592.56|590.56|592.56|590.56|592.36|590.36|19
1606328510000|2020-11-25 18:21:50|592.54|590.54|592.46|590.46|592.54|590.54|592.46|590.46|12
1606328520000|2020-11-25 18:22:00|592.44|590.44|592.46|590.46|592.49|590.49|592.43|590.43|13
1606328530000|2020-11-25 18:22:10|592.45|590.45|592.42|590.42|592.46|590.46|592.42|590.42|8
1606328540000|2020-11-25 18:22:20|592.4|590.4|592.39|590.39|592.41|590.41|592.38|590.38|5
1606328550000|2020-11-25 18:22:30|592.38|590.38|592.44|590.44|592.44|590.44|592.33|590.33|9
1606328560000|2020-11-25 18:22:40|592.46|590.46|592.67|590.67|592.7|590.7|592.46|590.46|13
1606328570000|2020-11-25 18:22:50|592.68|590.68|592.63|590.63|592.68|590.68|592.53|590.53|19
1606328580000|2020-11-25 18:23:00|592.67|590.67|592.41|590.41|592.67|590.67|592.39|590.39|16
1606328590000|2020-11-25 18:23:10|592.42|590.42|592.38|590.38|592.42|590.42|592.38|590.38|4
1606328600000|2020-11-25 18:23:20|592.39|590.39|592.35|590.35|592.39|590.39|592.35|590.35|5
1606328610000|2020-11-25 18:23:30|592.34|590.34|592.32|590.32|592.35|590.35|592.32|590.32|6
1606328620000|2020-11-25 18:23:40|592.3|590.3|592.3|590.3|592.3|590.3|592.3|590.3|1
1606328650000|2020-11-25 18:24:10|592.31|590.31|592.46|590.46|592.51|590.51|592.31|590.31|14
1606328660000|2020-11-25 18:24:20|592.47|590.47|592.68|590.68|592.68|590.68|592.47|590.47|15
1606328670000|2020-11-25 18:24:30|592.69|590.69|592.67|590.67|592.72|590.72|592.63|590.63|13
1606328680000|2020-11-25 18:24:40|592.68|590.68|592.68|590.68|592.68|590.68|592.61|590.61|11
1606328690000|2020-11-25 18:24:50|592.7|590.7|592.73|590.73|592.73|590.73|592.7|590.7|3
1606328700000|2020-11-25 18:25:00|592.74|590.74|592.77|590.77|592.82|590.82|592.74|590.74|12
1606328710000|2020-11-25 18:25:10|592.78|590.78|592.82|590.82|592.82|590.82|592.77|590.77|4
1606328720000|2020-11-25 18:25:20|592.84|590.84|592.71|590.71|592.86|590.86|592.71|590.71|11
1606328730000|2020-11-25 18:25:30|592.68|590.68|592.67|590.67|592.68|590.68|592.64|590.64|7
1606328740000|2020-11-25 18:25:40|592.69|590.69|592.69|590.69|592.69|590.69|592.69|590.69|1
1606328750000|2020-11-25 18:25:50|592.68|590.68|592.78|590.78|592.78|590.78|592.68|590.68|4
1606328760000|2020-11-25 18:26:00|592.76|590.76|592.56|590.56|592.76|590.76|592.54|590.54|14
1606328770000|2020-11-25 18:26:10|592.57|590.57|592.54|590.54|592.7|590.7|592.54|590.54|15
1606328780000|2020-11-25 18:26:20|592.53|590.53|592.49|590.49|592.53|590.53|592.47|590.47|12
1606328790000|2020-11-25 18:26:30|592.48|590.48|592.5|590.5|592.5|590.5|592.48|590.48|2
1606328800000|2020-11-25 18:26:40|592.54|590.54|592.56|590.56|592.56|590.56|592.53|590.53|5
1606328810000|2020-11-25 18:26:50|592.57|590.57|592.8|590.8|592.8|590.8|592.57|590.57|15
1606328820000|2020-11-25 18:27:00|592.82|590.82|592.75|590.75|592.82|590.82|592.75|590.75|8
1606328830000|2020-11-25 18:27:10|592.74|590.74|592.77|590.77|592.77|590.77|592.71|590.71|7
1606328840000|2020-11-25 18:27:20|592.78|590.78|592.83|590.83|592.84|590.84|592.78|590.78|6
1606328850000|2020-11-25 18:27:30|592.84|590.84|592.83|590.83|592.84|590.84|592.83|590.83|2
1606328860000|2020-11-25 18:27:40|592.82|590.82|592.83|590.83|592.83|590.83|592.82|590.82|2
1606328870000|2020-11-25 18:27:50|592.92|590.92|592.98|590.98|592.98|590.98|592.92|590.92|6
1606328880000|2020-11-25 18:28:00|592.99|590.99|593.05|591.05|593.05|591.05|592.97|590.97|4
1606328890000|2020-11-25 18:28:10|593.06|591.06|593.04|591.04|593.08|591.08|593.04|591.04|9
1606328900000|2020-11-25 18:28:20|593.03|591.03|593.07|591.07|593.07|591.07|593.02|591.02|5
1606328910000|2020-11-25 18:28:30|593.08|591.08|593.07|591.07|593.08|591.08|593.07|591.07|2
1606328920000|2020-11-25 18:28:40|593.08|591.08|593.07|591.07|593.08|591.08|593.07|591.07|2
1606328930000|2020-11-25 18:28:50|593.08|591.08|593.06|591.06|593.08|591.08|593.06|591.06|3
1606328940000|2020-11-25 18:29:00|593.07|591.07|593.06|591.06|593.07|591.07|593.05|591.05|5
1606328950000|2020-11-25 18:29:10|593.1|591.1|593.12|591.12|593.12|591.12|593.1|591.1|2
1606328960000|2020-11-25 18:29:20|593.11|591.11|593.19|591.19|593.19|591.19|593.11|591.11|6
1606328970000|2020-11-25 18:29:30|593.21|591.21|593.64|591.64|593.64|591.64|593.21|591.21|15
1606328980000|2020-11-25 18:29:40|593.63|591.63|593.71|591.71|593.78|591.78|593.63|591.63|7
1606328990000|2020-11-25 18:29:50|593.69|591.69|593.72|591.72|593.72|591.72|593.55|591.55|16
1606329000000|2020-11-25 18:30:00|593.73|591.73|593.64|591.64|593.77|591.77|593.64|591.64|13
1606329010000|2020-11-25 18:30:10|593.65|591.65|593.6|591.6|593.89|591.89|593.6|591.6|13
1606329020000|2020-11-25 18:30:20|593.68|591.68|593.68|591.68|593.72|591.72|593.57|591.57|9
1606329030000|2020-11-25 18:30:30|593.77|591.77|593.79|591.79|593.83|591.83|593.53|591.53|20
1606329040000|2020-11-25 18:30:40|593.84|591.84|594.07|592.07|594.11|592.11|593.84|591.84|15
1606329050000|2020-11-25 18:30:50|594.08|592.08|594.1|592.1|594.1|592.1|594.06|592.06|6
1606329060000|2020-11-25 18:31:00|594.11|592.11|594.12|592.12|594.13|592.13|594.11|592.11|4
1606329070000|2020-11-25 18:31:10|594.11|592.11|594.13|592.13|594.15|592.15|594.1|592.1|9
1606329080000|2020-11-25 18:31:20|594.12|592.12|593.88|591.88|594.12|592.12|593.88|591.88|15
1606329090000|2020-11-25 18:31:30|593.87|591.87|593.84|591.84|593.89|591.89|593.78|591.78|12
1606329100000|2020-11-25 18:31:40|593.85|591.85|593.81|591.81|593.87|591.87|593.81|591.81|5
1606329110000|2020-11-25 18:31:50|593.8|591.8|593.85|591.85|593.85|591.85|593.77|591.77|10
1606329120000|2020-11-25 18:32:00|593.86|591.86|593.78|591.78|593.86|591.86|593.77|591.77|9
1606329130000|2020-11-25 18:32:10|593.82|591.82|593.8|591.8|593.83|591.83|593.8|591.8|7
1606329140000|2020-11-25 18:32:20|593.85|591.85|593.96|591.96|593.96|591.96|593.85|591.85|9
1606329150000|2020-11-25 18:32:30|593.97|591.97|594.08|592.08|594.1|592.1|593.96|591.96|11
1606329160000|2020-11-25 18:32:40|594.12|592.12|594.22|592.22|594.22|592.22|594.12|592.12|13
1606329170000|2020-11-25 18:32:50|594.23|592.23|594.23|592.23|594.23|592.23|594.22|592.22|3
1606329180000|2020-11-25 18:33:00|594.24|592.24|594.18|592.18|594.27|592.27|594.18|592.18|13
1606329190000|2020-11-25 18:33:10|594.19|592.19|594.07|592.07|594.19|592.19|594.07|592.07|9
1606329200000|2020-11-25 18:33:20|594.04|592.04|594|592|594.04|592.04|594|592|5
1606329210000|2020-11-25 18:33:30|593.99|591.99|593.67|591.67|593.99|591.99|593.67|591.67|11
1606329220000|2020-11-25 18:33:40|593.66|591.66|593.7|591.7|593.72|591.72|593.66|591.66|7
1606329230000|2020-11-25 18:33:50|593.68|591.68|593.72|591.72|593.72|591.72|593.68|591.68|5
1606329240000|2020-11-25 18:34:00|593.73|591.73|594.07|592.07|594.07|592.07|593.73|591.73|16
1606329250000|2020-11-25 18:34:10|594.08|592.08|594.16|592.16|594.16|592.16|594.08|592.08|8
1606329260000|2020-11-25 18:34:20|594.15|592.15|593.93|591.93|594.15|592.15|593.9|591.9|16
1606329270000|2020-11-25 18:34:30|593.94|591.94|593.99|591.99|594|592|593.92|591.92|12
1606329280000|2020-11-25 18:34:40|593.96|591.96|594.01|592.01|594.01|592.01|593.91|591.91|9
1606329290000|2020-11-25 18:34:50|593.99|591.99|594.11|592.11|594.11|592.11|593.99|591.99|6
1606329300000|2020-11-25 18:35:00|594.16|592.16|594.22|592.22|594.22|592.22|594.14|592.14|7
1606329310000|2020-11-25 18:35:10|594.23|592.23|594.2|592.2|594.25|592.25|594.2|592.2|8
1606329320000|2020-11-25 18:35:20|594.21|592.21|594.25|592.25|594.25|592.25|594.2|592.2|8
1606329330000|2020-11-25 18:35:30|594.29|592.29|594.22|592.22|594.29|592.29|594.22|592.22|5
1606329340000|2020-11-25 18:35:40|594.21|592.21|594.22|592.22|594.22|592.22|594.21|592.21|2
1606329350000|2020-11-25 18:35:50|594.23|592.23|594.09|592.09|594.23|592.23|594.09|592.09|9
1606329360000|2020-11-25 18:36:00|594.08|592.08|593.96|591.96|594.08|592.08|593.94|591.94|7
1606329370000|2020-11-25 18:36:10|593.97|591.97|593.9|591.9|593.97|591.97|593.9|591.9|6
1606329380000|2020-11-25 18:36:20|593.91|591.91|593.98|591.98|594.02|592.02|593.91|591.91|8
1606329390000|2020-11-25 18:36:30|593.96|591.96|593.9|591.9|593.96|591.96|593.89|591.89|10
1606329400000|2020-11-25 18:36:40|593.91|591.91|593.93|591.93|594.02|592.02|593.91|591.91|15
1606329410000|2020-11-25 18:36:50|593.92|591.92|593.97|591.97|593.97|591.97|593.9|591.9|7
1606329420000|2020-11-25 18:37:00|593.96|591.96|593.97|591.97|593.97|591.97|593.92|591.92|9
1606329430000|2020-11-25 18:37:10|593.98|591.98|593.99|591.99|593.99|591.99|593.98|591.98|2
1606329440000|2020-11-25 18:37:20|594|592|594.09|592.09|594.15|592.15|593.99|591.99|15
1606329450000|2020-11-25 18:37:30|594.08|592.08|594.11|592.11|594.12|592.12|594.06|592.06|8
1606329460000|2020-11-25 18:37:40|594.1|592.1|594|592|594.1|592.1|594|592|11
1606329470000|2020-11-25 18:37:50|593.99|591.99|593.92|591.92|593.99|591.99|593.91|591.91|11
1606329480000|2020-11-25 18:38:00|593.93|591.93|593.92|591.92|593.93|591.93|593.89|591.89|8
1606329490000|2020-11-25 18:38:10|593.87|591.87|593.77|591.77|593.89|591.89|593.71|591.71|16
1606329500000|2020-11-25 18:38:20|593.75|591.75|593.84|591.84|593.86|591.86|593.74|591.74|13
1606329510000|2020-11-25 18:38:30|593.85|591.85|593.65|591.65|593.85|591.85|593.63|591.63|15
1606329520000|2020-11-25 18:38:40|593.61|591.61|593.43|591.43|593.62|591.62|593.43|591.43|11
1606329530000|2020-11-25 18:38:50|593.42|591.42|593.36|591.36|593.42|591.42|593.34|591.34|5
1606329540000|2020-11-25 18:39:00|593.34|591.34|593.36|591.36|593.37|591.37|593.34|591.34|5
1606329550000|2020-11-25 18:39:10|593.4|591.4|593.4|591.4|593.45|591.45|593.39|591.39|7
1606329560000|2020-11-25 18:39:20|593.41|591.41|593.13|591.13|593.43|591.43|593.13|591.13|12
1606329570000|2020-11-25 18:39:30|593|591|592.84|590.84|593|591|592.84|590.84|14
1606329580000|2020-11-25 18:39:40|592.8|590.8|592.57|590.57|592.8|590.8|592.48|590.48|17
1606329590000|2020-11-25 18:39:50|592.56|590.56|592.56|590.56|592.61|590.61|592.53|590.53|15
1606329600000|2020-11-25 18:40:00|592.54|590.54|592.59|590.59|592.71|590.71|592.53|590.53|17
1606329610000|2020-11-25 18:40:10|592.58|590.58|592.48|590.48|592.62|590.62|592.48|590.48|15
1606329620000|2020-11-25 18:40:20|592.47|590.47|592.41|590.41|592.48|590.48|592.4|590.4|6
1606329630000|2020-11-25 18:40:30|592.45|590.45|592.4|590.4|592.59|590.59|592.4|590.4|18
1606329640000|2020-11-25 18:40:40|592.45|590.45|592.22|590.22|592.46|590.46|592.22|590.22|8
1606329650000|2020-11-25 18:40:50|592.21|590.21|592.14|590.14|592.21|590.21|592.1|590.1|13
1606329660000|2020-11-25 18:41:00|592.15|590.15|592.44|590.44|592.45|590.45|592.15|590.15|15
1606329670000|2020-11-25 18:41:10|592.43|590.43|592.47|590.47|592.48|590.48|592.42|590.42|6
1606329680000|2020-11-25 18:41:20|592.48|590.48|592.7|590.7|592.7|590.7|592.47|590.47|17
1606329690000|2020-11-25 18:41:30|592.69|590.69|592.74|590.74|592.74|590.74|592.69|590.69|11
1606329700000|2020-11-25 18:41:40|592.75|590.75|592.64|590.64|592.78|590.78|592.64|590.64|9
1606329710000|2020-11-25 18:41:50|592.63|590.63|592.83|590.83|592.84|590.84|592.61|590.61|16
1606329720000|2020-11-25 18:42:00|592.82|590.82|592.95|590.95|592.95|590.95|592.81|590.81|15
1606329730000|2020-11-25 18:42:10|592.93|590.93|593.1|591.1|593.2|591.2|592.93|590.93|16
1606329740000|2020-11-25 18:42:20|592.99|590.99|592.67|590.67|592.99|590.99|592.67|590.67|15
1606329750000|2020-11-25 18:42:30|592.64|590.64|592.75|590.75|592.76|590.76|592.64|590.64|5
1606329760000|2020-11-25 18:42:40|592.72|590.72|592.65|590.65|592.72|590.72|592.59|590.59|13
1606329770000|2020-11-25 18:42:50|592.69|590.69|592.82|590.82|592.82|590.82|592.65|590.65|14
1606329780000|2020-11-25 18:43:00|592.81|590.81|592.97|590.97|592.97|590.97|592.81|590.81|15
1606329790000|2020-11-25 18:43:10|592.99|590.99|593.16|591.16|593.16|591.16|592.98|590.98|12
1606329800000|2020-11-25 18:43:20|593.15|591.15|593.18|591.18|593.19|591.19|593.15|591.15|5
1606329810000|2020-11-25 18:43:30|593.16|591.16|593.42|591.42|593.42|591.42|593.16|591.16|11
1606329820000|2020-11-25 18:43:40|593.41|591.41|593.39|591.39|593.42|591.42|593.39|591.39|6
1606329830000|2020-11-25 18:43:50|593.38|591.38|593.47|591.47|593.47|591.47|593.37|591.37|6
1606329840000|2020-11-25 18:44:00|593.48|591.48|593.49|591.49|593.49|591.49|593.48|591.48|2
1606329850000|2020-11-25 18:44:10|593.48|591.48|593.36|591.36|593.49|591.49|593.36|591.36|6
1606329860000|2020-11-25 18:44:20|593.32|591.32|593.3|591.3|593.35|591.35|593.27|591.27|10
1606329870000|2020-11-25 18:44:30|593.29|591.29|592.87|590.87|593.29|591.29|592.87|590.87|16
1606329880000|2020-11-25 18:44:40|592.93|590.93|593.03|591.03|593.03|591.03|592.93|590.93|6
1606329890000|2020-11-25 18:44:50|593.04|591.04|593.14|591.14|593.18|591.18|593.04|591.04|11
1606329900000|2020-11-25 18:45:00|593.15|591.15|593.22|591.22|593.22|591.22|593.08|591.08|12
1606329910000|2020-11-25 18:45:10|593.21|591.21|593.23|591.23|593.27|591.27|593.18|591.18|16
1606329920000|2020-11-25 18:45:20|593.25|591.25|593.29|591.29|593.3|591.3|593.22|591.22|8
1606329930000|2020-11-25 18:45:30|593.28|591.28|593.14|591.14|593.36|591.36|593.13|591.13|17
1606329940000|2020-11-25 18:45:40|593.03|591.03|593.19|591.19|593.19|591.19|592.95|590.95|20
1606329950000|2020-11-25 18:45:50|593.17|591.17|593.15|591.15|593.17|591.17|593.14|591.14|5
1606329960000|2020-11-25 18:46:00|593.14|591.14|592.91|590.91|593.14|591.14|592.9|590.9|10
1606329970000|2020-11-25 18:46:10|592.92|590.92|593.1|591.1|593.1|591.1|592.88|590.88|14
1606329980000|2020-11-25 18:46:20|593.11|591.11|592.95|590.95|593.13|591.13|592.95|590.95|10
1606329990000|2020-11-25 18:46:30|592.9|590.9|592.65|590.65|592.9|590.9|592.65|590.65|10
1606330000000|2020-11-25 18:46:40|592.63|590.63|592.56|590.56|592.63|590.63|592.56|590.56|9
1606330010000|2020-11-25 18:46:50|592.58|590.58|592.58|590.58|592.58|590.58|592.56|590.56|6
1606330020000|2020-11-25 18:47:00|592.54|590.54|592.29|590.29|592.54|590.54|592.29|590.29|12
1606330030000|2020-11-25 18:47:10|592.38|590.38|592.22|590.22|592.38|590.38|592.22|590.22|5
1606330040000|2020-11-25 18:47:20|592.14|590.14|592.34|590.34|592.34|590.34|592.14|590.14|10
1606330050000|2020-11-25 18:47:30|592.33|590.33|592.29|590.29|592.41|590.41|592.29|590.29|11
1606330060000|2020-11-25 18:47:40|592.33|590.33|592.28|590.28|592.33|590.33|592.27|590.27|5
1606330070000|2020-11-25 18:47:50|592.37|590.37|592.33|590.33|592.42|590.42|592.29|590.29|12
1606330080000|2020-11-25 18:48:00|592.34|590.34|592.5|590.5|592.56|590.56|592.34|590.34|14
1606330090000|2020-11-25 18:48:10|592.48|590.48|592.42|590.42|592.48|590.48|592.3|590.3|11
1606330100000|2020-11-25 18:48:20|592.41|590.41|592.42|590.42|592.44|590.44|592.39|590.39|7
1606330110000|2020-11-25 18:48:30|592.43|590.43|592.44|590.44|592.47|590.47|592.43|590.43|5
1606330120000|2020-11-25 18:48:40|592.46|590.46|592.49|590.49|592.49|590.49|592.44|590.44|4
1606330130000|2020-11-25 18:48:50|592.52|590.52|592.61|590.61|592.61|590.61|592.52|590.52|7
1606330140000|2020-11-25 18:49:00|592.65|590.65|592.91|590.91|592.99|590.99|592.64|590.64|22
1606330150000|2020-11-25 18:49:10|592.89|590.89|592.92|590.92|592.92|590.92|592.87|590.87|7
1606330160000|2020-11-25 18:49:20|592.93|590.93|593.29|591.29|593.29|591.29|592.93|590.93|8
1606330170000|2020-11-25 18:49:30|593.27|591.27|593.28|591.28|593.28|591.28|593.27|591.27|2
1606330180000|2020-11-25 18:49:40|593.29|591.29|593.65|591.65|593.65|591.65|593.29|591.29|9
1606330190000|2020-11-25 18:49:50|593.64|591.64|593.67|591.67|593.68|591.68|593.63|591.63|9
1606330210000|2020-11-25 18:50:10|593.7|591.7|593.54|591.54|593.7|591.7|593.49|591.49|10
1606330220000|2020-11-25 18:50:20|593.55|591.55|593.52|591.52|593.58|591.58|593.49|591.49|11
1606330230000|2020-11-25 18:50:30|593.53|591.53|593.44|591.44|593.53|591.53|593.44|591.44|9
1606330240000|2020-11-25 18:50:40|593.46|591.46|593.48|591.48|593.56|591.56|593.45|591.45|14
1606330250000|2020-11-25 18:50:50|593.47|591.47|593.45|591.45|593.47|591.47|593.45|591.45|5
1606330260000|2020-11-25 18:51:00|593.47|591.47|593.21|591.21|593.48|591.48|593.18|591.18|18
1606330270000|2020-11-25 18:51:10|593.1|591.1|592.7|590.7|593.19|591.19|592.7|590.7|15
1606330280000|2020-11-25 18:51:20|592.73|590.73|592.66|590.66|592.77|590.77|592.46|590.46|9
1606330290000|2020-11-25 18:51:30|592.67|590.67|592.67|590.67|592.67|590.67|592.6|590.6|11
1606330300000|2020-11-25 18:51:40|592.65|590.65|592.61|590.61|592.68|590.68|592.61|590.61|13
1606330310000|2020-11-25 18:51:50|592.59|590.59|592.56|590.56|592.59|590.59|592.55|590.55|5
1606330320000|2020-11-25 18:52:00|592.57|590.57|592.61|590.61|592.61|590.61|592.57|590.57|6
1606330330000|2020-11-25 18:52:10|592.6|590.6|592.57|590.57|592.6|590.6|592.56|590.56|3
1606330340000|2020-11-25 18:52:20|592.56|590.56|592.65|590.65|592.75|590.75|592.54|590.54|12
1606330350000|2020-11-25 18:52:30|592.64|590.64|592.62|590.62|592.7|590.7|592.62|590.62|10
1606330380000|2020-11-25 18:53:00|592.61|590.61|592.61|590.61|592.61|590.61|592.61|590.61|1
1606330390000|2020-11-25 18:53:10|592.62|590.62|592.59|590.59|592.62|590.62|592.59|590.59|2
1606330400000|2020-11-25 18:53:20|592.69|590.69|592.78|590.78|592.82|590.82|592.52|590.52|11
1606330410000|2020-11-25 18:53:30|592.79|590.79|592.94|590.94|592.94|590.94|592.77|590.77|16
1606330420000|2020-11-25 18:53:40|592.91|590.91|592.79|590.79|592.91|590.91|592.79|590.79|9
1606330430000|2020-11-25 18:53:50|592.77|590.77|592.63|590.63|592.77|590.77|592.63|590.63|11
1606330440000|2020-11-25 18:54:00|592.64|590.64|592.66|590.66|592.71|590.71|592.64|590.64|7
1606330450000|2020-11-25 18:54:10|592.74|590.74|592.58|590.58|592.74|590.74|592.54|590.54|8
1606330460000|2020-11-25 18:54:20|592.59|590.59|592.72|590.72|592.73|590.73|592.59|590.59|7
1606330470000|2020-11-25 18:54:30|592.71|590.71|592.65|590.65|592.71|590.71|592.63|590.63|15
1606330480000|2020-11-25 18:54:40|592.67|590.67|592.61|590.61|592.67|590.67|592.59|590.59|8
1606330500000|2020-11-25 18:55:00|592.45|590.45|592.44|590.44|592.45|590.45|592.44|590.44|2
1606330510000|2020-11-25 18:55:10|592.46|590.46|592.46|590.46|592.46|590.46|592.46|590.46|1
1606330520000|2020-11-25 18:55:20|592.47|590.47|592.64|590.64|592.64|590.64|592.47|590.47|11
1606330530000|2020-11-25 18:55:30|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|1
1606330540000|2020-11-25 18:55:40|592.68|590.68|592.71|590.71|592.71|590.71|592.68|590.68|2
1606330550000|2020-11-25 18:55:50|592.7|590.7|592.88|590.88|592.88|590.88|592.7|590.7|12
1606330560000|2020-11-25 18:56:00|592.87|590.87|592.96|590.96|592.98|590.98|592.86|590.86|6
1606330570000|2020-11-25 18:56:10|593|591|592.98|590.98|593|591|592.98|590.98|3
1606330580000|2020-11-25 18:56:20|592.97|590.97|592.78|590.78|592.97|590.97|592.76|590.76|10
1606330590000|2020-11-25 18:56:30|592.79|590.79|593.1|591.1|593.11|591.11|592.79|590.79|18
1606330600000|2020-11-25 18:56:40|593.05|591.05|593.05|591.05|593.05|591.05|593|591|8
1606330620000|2020-11-25 18:57:00|593|591|592.9|590.9|593|591|592.88|590.88|12
1606330630000|2020-11-25 18:57:10|592.89|590.89|592.9|590.9|592.9|590.9|592.88|590.88|3
1606330640000|2020-11-25 18:57:20|592.88|590.88|592.85|590.85|592.88|590.88|592.85|590.85|5
1606330650000|2020-11-25 18:57:30|592.84|590.84|592.47|590.47|592.84|590.84|592.47|590.47|10
1606330660000|2020-11-25 18:57:40|592.48|590.48|592.63|590.63|592.63|590.63|592.47|590.47|6
1606330680000|2020-11-25 18:58:00|592.62|590.62|592.63|590.63|592.63|590.63|592.62|590.62|2
1606330700000|2020-11-25 18:58:20|592.61|590.61|592.62|590.62|592.62|590.62|592.6|590.6|3
1606330710000|2020-11-25 18:58:30|592.63|590.63|592.44|590.44|592.63|590.63|592.43|590.43|13
1606330720000|2020-11-25 18:58:40|592.43|590.43|592.45|590.45|592.45|590.45|592.35|590.35|8
1606330730000|2020-11-25 18:58:50|592.44|590.44|592.57|590.57|592.57|590.57|592.44|590.44|7
1606330740000|2020-11-25 18:59:00|592.55|590.55|592.59|590.59|592.61|590.61|592.55|590.55|13
1606330750000|2020-11-25 18:59:10|592.6|590.6|592.4|590.4|592.6|590.6|592.4|590.4|7
1606330760000|2020-11-25 18:59:20|592.41|590.41|592.45|590.45|592.45|590.45|592.41|590.41|2
1606330770000|2020-11-25 18:59:30|592.44|590.44|592.42|590.42|592.44|590.44|592.41|590.41|3
1606330780000|2020-11-25 18:59:40|592.41|590.41|592.37|590.37|592.41|590.41|592.37|590.37|5
1606330790000|2020-11-25 18:59:50|592.39|590.39|592.43|590.43|592.46|590.46|592.39|590.39|10
1606330800000|2020-11-25 19:00:00|592.44|590.44|592.61|590.61|592.69|590.69|592.44|590.44|13
1606330810000|2020-11-25 19:00:10|592.67|590.67|592.65|590.65|592.67|590.67|592.65|590.65|4
1606330820000|2020-11-25 19:00:20|592.66|590.66|592.81|590.81|592.82|590.82|592.66|590.66|10
1606330830000|2020-11-25 19:00:30|592.79|590.79|592.67|590.67|592.8|590.8|592.63|590.63|15
1606330840000|2020-11-25 19:00:40|592.66|590.66|592.63|590.63|592.74|590.74|592.63|590.63|18
1606330850000|2020-11-25 19:00:50|592.62|590.62|592.57|590.57|592.62|590.62|592.49|590.49|13
1606330860000|2020-11-25 19:01:00|592.56|590.56|592.35|590.35|592.56|590.56|592.33|590.33|10
1606330870000|2020-11-25 19:01:10|592.32|590.32|592.32|590.32|592.32|590.32|592.28|590.28|10
1606330880000|2020-11-25 19:01:20|592.29|590.29|592.26|590.26|592.29|590.29|592.23|590.23|6
1606330890000|2020-11-25 19:01:30|592.24|590.24|592.28|590.28|592.28|590.28|592.24|590.24|5
1606330900000|2020-11-25 19:01:40|592.38|590.38|592.46|590.46|592.46|590.46|592.32|590.32|11
1606330910000|2020-11-25 19:01:50|592.5|590.5|592.49|590.49|592.52|590.52|592.49|590.49|8
1606330920000|2020-11-25 19:02:00|592.45|590.45|592.5|590.5|592.5|590.5|592.45|590.45|3
1606330930000|2020-11-25 19:02:10|592.49|590.49|592.46|590.46|592.55|590.55|592.46|590.46|8
1606330940000|2020-11-25 19:02:20|592.45|590.45|592.78|590.78|592.78|590.78|592.45|590.45|16
1606330950000|2020-11-25 19:02:30|592.77|590.77|592.86|590.86|592.87|590.87|592.77|590.77|10
1606330960000|2020-11-25 19:02:40|592.85|590.85|592.67|590.67|592.85|590.85|592.67|590.67|8
1606330970000|2020-11-25 19:02:50|592.68|590.68|592.61|590.61|592.74|590.74|592.61|590.61|15
1606330980000|2020-11-25 19:03:00|592.63|590.63|592.82|590.82|592.83|590.83|592.63|590.63|16
1606330990000|2020-11-25 19:03:10|592.83|590.83|593.54|591.54|593.54|591.54|592.83|590.83|27
1606331000000|2020-11-25 19:03:20|593.53|591.53|593.87|591.87|593.87|591.87|593.5|591.5|23
1606331010000|2020-11-25 19:03:30|593.88|591.88|593.99|591.99|594.02|592.02|593.77|591.77|28
1606331020000|2020-11-25 19:03:40|594|592|594.09|592.09|594.15|592.15|594|592|12
1606331030000|2020-11-25 19:03:50|594.1|592.1|593.87|591.87|594.11|592.11|593.87|591.87|10
1606331040000|2020-11-25 19:04:00|593.89|591.89|593.71|591.71|593.96|591.96|593.66|591.66|18
1606331050000|2020-11-25 19:04:10|593.69|591.69|593.7|591.7|593.71|591.71|593.68|591.68|8
1606331060000|2020-11-25 19:04:20|593.74|591.74|593.73|591.73|593.91|591.91|593.71|591.71|20
1606331070000|2020-11-25 19:04:30|593.71|591.71|593.72|591.72|593.72|591.72|593.7|591.7|6
1606331080000|2020-11-25 19:04:40|593.79|591.79|593.64|591.64|593.99|591.99|593.55|591.55|14
1606331090000|2020-11-25 19:04:50|593.63|591.63|593.52|591.52|593.76|591.76|593.52|591.52|17
1606331100000|2020-11-25 19:05:00|593.56|591.56|593.63|591.63|593.63|591.63|593.46|591.46|9
1606331110000|2020-11-25 19:05:10|593.64|591.64|593.7|591.7|593.74|591.74|593.59|591.59|12
1606331120000|2020-11-25 19:05:20|593.71|591.71|593.69|591.69|593.72|591.72|593.68|591.68|8
1606331130000|2020-11-25 19:05:30|593.67|591.67|593.75|591.75|593.75|591.75|593.66|591.66|6
1606331140000|2020-11-25 19:05:40|593.78|591.78|593.87|591.87|593.9|591.9|593.78|591.78|10
1606331150000|2020-11-25 19:05:50|593.91|591.91|594.01|592.01|594.02|592.02|593.91|591.91|5
1606331160000|2020-11-25 19:06:00|593.98|591.98|593.95|591.95|594.07|592.07|593.89|591.89|18
1606331170000|2020-11-25 19:06:10|593.97|591.97|594.04|592.04|594.04|592.04|593.97|591.97|6
1606331180000|2020-11-25 19:06:20|594.03|592.03|594.01|592.01|594.1|592.1|594.01|592.01|6
1606331210000|2020-11-25 19:06:50|593.91|591.91|593.41|591.41|593.91|591.91|593.4|591.4|18
1606331220000|2020-11-25 19:07:00|593.36|591.36|593.45|591.45|593.45|591.45|593.35|591.35|7
1606331230000|2020-11-25 19:07:10|593.48|591.48|593.5|591.5|593.55|591.55|593.48|591.48|8
1606331240000|2020-11-25 19:07:20|593.49|591.49|593.49|591.49|593.49|591.49|593.49|591.49|1
1606331250000|2020-11-25 19:07:30|593.48|591.48|593.17|591.17|593.48|591.48|593.17|591.17|15
1606331260000|2020-11-25 19:07:40|593.15|591.15|592.83|590.83|593.16|591.16|592.76|590.76|24
1606331270000|2020-11-25 19:07:50|592.86|590.86|592.78|590.78|592.88|590.88|592.77|590.77|13
1606331280000|2020-11-25 19:08:00|592.84|590.84|592.8|590.8|592.85|590.85|592.67|590.67|19
1606331290000|2020-11-25 19:08:10|592.67|590.67|592.67|590.67|592.72|590.72|592.56|590.56|11
1606331300000|2020-11-25 19:08:20|592.65|590.65|592.3|590.3|592.69|590.69|592.27|590.27|10
1606331310000|2020-11-25 19:08:30|592.31|590.31|592.32|590.32|592.49|590.49|592.26|590.26|18
1606331320000|2020-11-25 19:08:40|592.33|590.33|592.33|590.33|592.53|590.53|592.3|590.3|18
1606331330000|2020-11-25 19:08:50|592.3|590.3|592.29|590.29|592.3|590.3|592.29|590.29|2
1606331340000|2020-11-25 19:09:00|592.3|590.3|592.18|590.18|592.3|590.3|592.16|590.16|3
1606331350000|2020-11-25 19:09:10|592.19|590.19|592.17|590.17|592.2|590.2|592.17|590.17|4
1606331360000|2020-11-25 19:09:20|592.19|590.19|592.39|590.39|592.4|590.4|592.19|590.19|13
1606331370000|2020-11-25 19:09:30|592.38|590.38|592.4|590.4|592.41|590.41|592.38|590.38|5
1606331380000|2020-11-25 19:09:40|592.39|590.39|592.3|590.3|592.39|590.39|592.3|590.3|11
1606331390000|2020-11-25 19:09:50|592.31|590.31|592.4|590.4|592.4|590.4|592.3|590.3|11
1606331400000|2020-11-25 19:10:00|592.41|590.41|592.49|590.49|592.6|590.6|592.41|590.41|19
1606331410000|2020-11-25 19:10:10|592.47|590.47|592.25|590.25|592.47|590.47|592.25|590.25|8
1606331420000|2020-11-25 19:10:20|592.23|590.23|592.2|590.2|592.23|590.23|592.16|590.16|9
1606331430000|2020-11-25 19:10:30|592.18|590.18|592.21|590.21|592.21|590.21|592.16|590.16|10
1606331440000|2020-11-25 19:10:40|592.25|590.25|592.31|590.31|592.32|590.32|592.25|590.25|5
1606331450000|2020-11-25 19:10:50|592.33|590.33|592.3|590.3|592.33|590.33|592.26|590.26|3
1606331460000|2020-11-25 19:11:00|592.26|590.26|592.27|590.27|592.27|590.27|592.25|590.25|5
1606331470000|2020-11-25 19:11:10|592.25|590.25|592.24|590.24|592.25|590.25|592.24|590.24|2
1606331480000|2020-11-25 19:11:20|592.22|590.22|592.17|590.17|592.22|590.22|592.15|590.15|5
1606331490000|2020-11-25 19:11:30|592.21|590.21|592.47|590.47|592.47|590.47|592.21|590.21|10
1606331500000|2020-11-25 19:11:40|592.45|590.45|592.48|590.48|592.48|590.48|592.45|590.45|3
1606331510000|2020-11-25 19:11:50|592.47|590.47|592.47|590.47|592.47|590.47|592.28|590.28|14
1606331520000|2020-11-25 19:12:00|592.44|590.44|592.43|590.43|592.47|590.47|592.41|590.41|10
1606331530000|2020-11-25 19:12:10|592.42|590.42|592.43|590.43|592.43|590.43|592.4|590.4|3
1606331540000|2020-11-25 19:12:20|592.45|590.45|592.38|590.38|592.45|590.45|592.38|590.38|5
1606331550000|2020-11-25 19:12:30|592.42|590.42|592.49|590.49|592.5|590.5|592.42|590.42|8
1606331560000|2020-11-25 19:12:40|592.48|590.48|592.45|590.45|592.5|590.5|592.4|590.4|6
1606331570000|2020-11-25 19:12:50|592.44|590.44|592.27|590.27|592.44|590.44|592.24|590.24|10
1606331580000|2020-11-25 19:13:00|592.26|590.26|592.17|590.17|592.26|590.26|592.17|590.17|6
1606331590000|2020-11-25 19:13:10|592.21|590.21|592.21|590.21|592.21|590.21|592.21|590.21|1
1606331600000|2020-11-25 19:13:20|592.22|590.22|592.22|590.22|592.22|590.22|592.22|590.22|1
1606331610000|2020-11-25 19:13:30|592.24|590.24|592.39|590.39|592.4|590.4|592.24|590.24|13
1606331620000|2020-11-25 19:13:40|592.4|590.4|592.36|590.36|592.53|590.53|592.32|590.32|13
1606331630000|2020-11-25 19:13:50|592.33|590.33|592.24|590.24|592.33|590.33|592.24|590.24|7
1606331640000|2020-11-25 19:14:00|592.25|590.25|592.36|590.36|592.36|590.36|592.25|590.25|10
1606331650000|2020-11-25 19:14:10|592.35|590.35|592.36|590.36|592.36|590.36|592.34|590.34|6
1606331660000|2020-11-25 19:14:20|592.37|590.37|592.43|590.43|592.43|590.43|592.37|590.37|8
1606331670000|2020-11-25 19:14:30|592.42|590.42|592.33|590.33|592.42|590.42|592.33|590.33|4
1606331680000|2020-11-25 19:14:40|592.32|590.32|592.28|590.28|592.32|590.32|592.24|590.24|7
1606331690000|2020-11-25 19:14:50|592.25|590.25|592.24|590.24|592.26|590.26|592.24|590.24|7
1606331700000|2020-11-25 19:15:00|592.23|590.23|592.22|590.22|592.24|590.24|592.2|590.2|6
1606331710000|2020-11-25 19:15:10|592.24|590.24|592.26|590.26|592.34|590.34|592.24|590.24|11
1606331720000|2020-11-25 19:15:20|592.24|590.24|592.22|590.22|592.26|590.26|592.22|590.22|9
1606331730000|2020-11-25 19:15:30|592.23|590.23|592.22|590.22|592.23|590.23|592.22|590.22|2
1606331740000|2020-11-25 19:15:40|592.23|590.23|592.23|590.23|592.23|590.23|592.22|590.22|7
1606331750000|2020-11-25 19:15:50|592.24|590.24|592.21|590.21|592.24|590.24|592.21|590.21|4
1606331760000|2020-11-25 19:16:00|592.22|590.22|592.24|590.24|592.24|590.24|592.21|590.21|4
1606331770000|2020-11-25 19:16:10|592.25|590.25|592.28|590.28|592.32|590.32|592.25|590.25|5
1606331780000|2020-11-25 19:16:20|592.3|590.3|592.54|590.54|592.55|590.55|592.3|590.3|11
1606331790000|2020-11-25 19:16:30|592.53|590.53|592.56|590.56|592.56|590.56|592.51|590.51|7
1606331800000|2020-11-25 19:16:40|592.6|590.6|592.86|590.86|592.91|590.91|592.6|590.6|19
1606331810000|2020-11-25 19:16:50|592.84|590.84|592.79|590.79|592.84|590.84|592.58|590.58|21
1606331820000|2020-11-25 19:17:00|592.8|590.8|592.77|590.77|592.8|590.8|592.77|590.77|7
1606331830000|2020-11-25 19:17:10|592.76|590.76|592.73|590.73|592.76|590.76|592.67|590.67|8
1606331840000|2020-11-25 19:17:20|592.75|590.75|592.94|590.94|592.94|590.94|592.75|590.75|12
1606331850000|2020-11-25 19:17:30|592.95|590.95|592.64|590.64|592.97|590.97|592.64|590.64|20
1606331860000|2020-11-25 19:17:40|592.65|590.65|592.87|590.87|592.87|590.87|592.65|590.65|11
1606331870000|2020-11-25 19:17:50|592.88|590.88|592.96|590.96|592.96|590.96|592.87|590.87|6
1606331880000|2020-11-25 19:18:00|592.98|590.98|593.1|591.1|593.1|591.1|592.98|590.98|7
1606331890000|2020-11-25 19:18:10|593.11|591.11|593.24|591.24|593.24|591.24|593.11|591.11|4
1606331900000|2020-11-25 19:18:20|593.23|591.23|592.94|590.94|593.23|591.23|592.94|590.94|14
1606331910000|2020-11-25 19:18:30|592.99|590.99|593.19|591.19|593.2|591.2|592.99|590.99|15
1606331920000|2020-11-25 19:18:40|593.2|591.2|593.03|591.03|593.21|591.21|592.96|590.96|23
1606331930000|2020-11-25 19:18:50|593.01|591.01|593.06|591.06|593.09|591.09|593.01|591.01|11
1606331940000|2020-11-25 19:19:00|593.05|591.05|593.13|591.13|593.13|591.13|593.04|591.04|12
1606331950000|2020-11-25 19:19:10|593.1|591.1|593.08|591.08|593.1|591.1|593.08|591.08|3
1606331960000|2020-11-25 19:19:20|593.07|591.07|592.77|590.77|593.07|591.07|592.77|590.77|15
1606331970000|2020-11-25 19:19:30|592.76|590.76|592.78|590.78|592.79|590.79|592.73|590.73|9
1606331980000|2020-11-25 19:19:40|592.82|590.82|592.82|590.82|592.86|590.86|592.79|590.79|13
1606331990000|2020-11-25 19:19:50|592.8|590.8|592.86|590.86|592.88|590.88|592.8|590.8|9
1606332000000|2020-11-25 19:20:00|592.81|590.81|592.83|590.83|592.85|590.85|592.81|590.81|4
1606332010000|2020-11-25 19:20:10|592.84|590.84|592.8|590.8|592.84|590.84|592.8|590.8|2
1606332020000|2020-11-25 19:20:20|592.81|590.81|592.81|590.81|592.81|590.81|592.81|590.81|1
1606332030000|2020-11-25 19:20:30|592.8|590.8|592.8|590.8|592.8|590.8|592.8|590.8|1
1606332040000|2020-11-25 19:20:40|592.81|590.81|592.5|590.5|592.81|590.81|592.5|590.5|12
1606332050000|2020-11-25 19:20:50|592.48|590.48|592.5|590.5|592.52|590.52|592.42|590.42|17
1606332060000|2020-11-25 19:21:00|592.49|590.49|592.5|590.5|592.5|590.5|592.49|590.49|2
1606332070000|2020-11-25 19:21:10|592.49|590.49|592.45|590.45|592.5|590.5|592.45|590.45|9
1606332080000|2020-11-25 19:21:20|592.44|590.44|592.28|590.28|592.44|590.44|592.27|590.27|13
1606332090000|2020-11-25 19:21:30|592.27|590.27|592.27|590.27|592.32|590.32|592.22|590.22|13
1606332100000|2020-11-25 19:21:40|592.26|590.26|592.2|590.2|592.3|590.3|592.15|590.15|16
1606332110000|2020-11-25 19:21:50|592.24|590.24|592.18|590.18|592.24|590.24|592.12|590.12|11
1606332120000|2020-11-25 19:22:00|592.17|590.17|592.05|590.05|592.19|590.19|592|590|12
1606332130000|2020-11-25 19:22:10|592.06|590.06|592.05|590.05|592.06|590.06|591.99|589.99|11
1606332140000|2020-11-25 19:22:20|592.03|590.03|592.06|590.06|592.09|590.09|592.03|590.03|7
1606332150000|2020-11-25 19:22:30|592.05|590.05|591.79|589.79|592.1|590.1|591.79|589.79|16
1606332160000|2020-11-25 19:22:40|591.9|589.9|591.97|589.97|592.06|590.06|591.76|589.76|9
1606332170000|2020-11-25 19:22:50|591.96|589.96|591.96|589.96|591.97|589.97|591.95|589.95|5
1606332180000|2020-11-25 19:23:00|591.95|589.95|591.93|589.93|591.98|589.98|591.93|589.93|5
1606332190000|2020-11-25 19:23:10|591.92|589.92|591.91|589.91|591.94|589.94|591.87|589.87|15
1606332200000|2020-11-25 19:23:20|591.92|589.92|591.78|589.78|591.96|589.96|591.78|589.78|8
1606332210000|2020-11-25 19:23:30|591.75|589.75|591.79|589.79|591.81|589.81|591.73|589.73|9
1606332220000|2020-11-25 19:23:40|591.73|589.73|591.62|589.62|591.73|589.73|591.56|589.56|13
1606332230000|2020-11-25 19:23:50|591.65|589.65|591.64|589.64|591.65|589.65|591.58|589.58|8
1606332240000|2020-11-25 19:24:00|591.65|589.65|591.63|589.63|591.7|589.7|591.62|589.62|14
1606332250000|2020-11-25 19:24:10|591.62|589.62|591.33|589.33|591.65|589.65|591.33|589.33|10
1606332260000|2020-11-25 19:24:20|591.34|589.34|591.31|589.31|591.36|589.36|591.26|589.26|12
1606332270000|2020-11-25 19:24:30|591.34|589.34|591.25|589.25|591.38|589.38|591.22|589.22|15
1606332280000|2020-11-25 19:24:40|591.28|589.28|591.06|589.06|591.32|589.32|590.99|588.99|14
1606332290000|2020-11-25 19:24:50|591.05|589.05|590.73|588.73|591.08|589.08|590.64|588.64|18
1606332300000|2020-11-25 19:25:00|590.79|588.79|590.92|588.92|590.98|588.98|590.72|588.72|21
1606332310000|2020-11-25 19:25:10|591|589|591.03|589.03|591.37|589.37|590.99|588.99|26
1606332320000|2020-11-25 19:25:20|591.01|589.01|590.68|588.68|591.01|589.01|590.64|588.64|19
1606332330000|2020-11-25 19:25:30|590.67|588.67|590.43|588.43|590.67|588.67|590.4|588.4|22
1606332340000|2020-11-25 19:25:40|590.44|588.44|590.11|588.11|590.45|588.45|590.09|588.09|18
1606332350000|2020-11-25 19:25:50|590.1|588.1|590.22|588.22|590.22|588.22|590.09|588.09|13
1606332360000|2020-11-25 19:26:00|590.21|588.21|590.11|588.11|590.26|588.26|590.01|588.01|20
1606332370000|2020-11-25 19:26:10|590.12|588.12|590.1|588.1|590.15|588.15|590.05|588.05|17
1606332380000|2020-11-25 19:26:20|590.06|588.06|590.07|588.07|590.08|588.08|590.06|588.06|6
1606332390000|2020-11-25 19:26:30|589.89|587.89|590|588|590.02|588.02|589.87|587.87|15
1606332400000|2020-11-25 19:26:40|589.98|587.98|590.06|588.06|590.09|588.09|589.98|587.98|19
1606332410000|2020-11-25 19:26:50|590.05|588.05|590.04|588.04|590.05|588.05|589.97|587.97|16
1606332420000|2020-11-25 19:27:00|590.06|588.06|590.05|588.05|590.06|588.06|590.02|588.02|11
1606332430000|2020-11-25 19:27:10|590.07|588.07|590.09|588.09|590.11|588.11|590.04|588.04|19
1606332440000|2020-11-25 19:27:20|590.05|588.05|590.24|588.24|590.24|588.24|590.05|588.05|11
1606332450000|2020-11-25 19:27:30|590.26|588.26|590.15|588.15|590.29|588.29|590.15|588.15|13
1606332460000|2020-11-25 19:27:40|590.16|588.16|590.11|588.11|590.17|588.17|590.1|588.1|11
1606332470000|2020-11-25 19:27:50|590.15|588.15|589.74|587.74|590.19|588.19|589.74|587.74|14
1606332480000|2020-11-25 19:28:00|589.73|587.73|589.51|587.51|590|588|589.49|587.49|20
1606332490000|2020-11-25 19:28:10|589.32|587.32|589.74|587.74|589.75|587.75|589.29|587.29|24
1606332500000|2020-11-25 19:28:20|589.78|587.78|589.8|587.8|589.94|587.94|589.78|587.78|18
1606332510000|2020-11-25 19:28:30|589.78|587.78|589.35|587.35|589.78|587.78|589.35|587.35|22
1606332520000|2020-11-25 19:28:40|589.36|587.36|589.38|587.38|589.39|587.39|589.36|587.36|6
1606332530000|2020-11-25 19:28:50|589.39|587.39|589.45|587.45|589.53|587.53|589.39|587.39|13
1606332540000|2020-11-25 19:29:00|589.44|587.44|589.58|587.58|589.6|587.6|589.37|587.37|16
1606332550000|2020-11-25 19:29:10|589.55|587.55|589.68|587.68|589.68|587.68|589.52|587.52|15
1606332560000|2020-11-25 19:29:20|589.69|587.69|589.72|587.72|589.72|587.72|589.68|587.68|6
1606332570000|2020-11-25 19:29:30|589.71|587.71|589.6|587.6|589.71|587.71|589.59|587.59|12
1606332580000|2020-11-25 19:29:40|589.63|587.63|589.7|587.7|589.7|587.7|589.63|587.63|16
1606332590000|2020-11-25 19:29:50|589.74|587.74|589.76|587.76|589.76|587.76|589.73|587.73|8
1606332600000|2020-11-25 19:30:00|589.75|587.75|589.98|587.98|589.98|587.98|589.75|587.75|15
1606332610000|2020-11-25 19:30:10|589.97|587.97|589.95|587.95|589.97|587.97|589.92|587.92|12
1606332620000|2020-11-25 19:30:20|589.94|587.94|589.94|587.94|590.14|588.14|589.93|587.93|16
1606332630000|2020-11-25 19:30:30|589.95|587.95|589.86|587.86|590.08|588.08|589.85|587.85|19
1606332640000|2020-11-25 19:30:40|589.87|587.87|589.5|587.5|589.92|587.92|589.5|587.5|24
1606332650000|2020-11-25 19:30:50|589.49|587.49|589.26|587.26|589.49|587.49|589.25|587.25|14
1606332660000|2020-11-25 19:31:00|589.25|587.25|589.28|587.28|589.29|587.29|589.24|587.24|8
1606332670000|2020-11-25 19:31:10|589.27|587.27|588.95|586.95|589.27|587.27|588.92|586.92|22
1606332680000|2020-11-25 19:31:20|588.82|586.82|588.8|586.8|588.87|586.87|588.8|586.8|11
1606332690000|2020-11-25 19:31:30|588.81|586.81|588.97|586.97|589.06|587.06|588.78|586.78|22
1606332700000|2020-11-25 19:31:40|588.99|586.99|588.9|586.9|589.09|587.09|588.89|586.89|25
1606332710000|2020-11-25 19:31:50|588.91|586.91|589.15|587.15|589.15|587.15|588.91|586.91|23
1606332720000|2020-11-25 19:32:00|589.16|587.16|589.59|587.59|589.59|587.59|589.16|587.16|26
1606332730000|2020-11-25 19:32:10|589.63|587.63|589.68|587.68|589.82|587.82|589.63|587.63|16
1606332740000|2020-11-25 19:32:20|589.65|587.65|589.61|587.61|589.67|587.67|589.58|587.58|18
1606332750000|2020-11-25 19:32:30|589.58|587.58|589.65|587.65|589.65|587.65|589.53|587.53|16
1606332760000|2020-11-25 19:32:40|589.66|587.66|589.68|587.68|589.69|587.69|589.59|587.59|15
1606332770000|2020-11-25 19:32:50|589.67|587.67|589.75|587.75|589.75|587.75|589.65|587.65|12
1606332780000|2020-11-25 19:33:00|589.76|587.76|589.87|587.87|589.88|587.88|589.73|587.73|13
1606332790000|2020-11-25 19:33:10|589.88|587.88|589.79|587.79|589.88|587.88|589.77|587.77|6
1606332800000|2020-11-25 19:33:20|589.75|587.75|589.76|587.76|589.76|587.76|589.68|587.68|17
1606332810000|2020-11-25 19:33:30|589.74|587.74|589.74|587.74|589.75|587.75|589.71|587.71|6
1606332820000|2020-11-25 19:33:40|589.72|587.72|589.78|587.78|589.78|587.78|589.68|587.68|7
1606332830000|2020-11-25 19:33:50|589.79|587.79|589.76|587.76|589.79|587.79|589.74|587.74|10
1606332840000|2020-11-25 19:34:00|589.75|587.75|589.81|587.81|589.81|587.81|589.74|587.74|13
1606332850000|2020-11-25 19:34:10|589.82|587.82|589.82|587.82|589.84|587.84|589.82|587.82|3
1606332860000|2020-11-25 19:34:20|589.83|587.83|589.87|587.87|589.87|587.87|589.83|587.83|6
1606332870000|2020-11-25 19:34:30|589.91|587.91|589.88|587.88|589.91|587.91|589.83|587.83|14
1606332880000|2020-11-25 19:34:40|589.91|587.91|589.82|587.82|589.91|587.91|589.82|587.82|6
1606332890000|2020-11-25 19:34:50|589.83|587.83|589.85|587.85|589.85|587.85|589.82|587.82|6
1606332900000|2020-11-25 19:35:00|589.9|587.9|589.9|587.9|589.9|587.9|589.89|587.89|3
1606332910000|2020-11-25 19:35:10|589.91|587.91|589.94|587.94|589.94|587.94|589.91|587.91|4
1606332920000|2020-11-25 19:35:20|589.97|587.97|589.77|587.77|589.97|587.97|589.77|587.77|11
1606332930000|2020-11-25 19:35:30|589.8|587.8|589.71|587.71|589.81|587.81|589.71|587.71|4
1606332940000|2020-11-25 19:35:40|589.7|587.7|589.52|587.52|589.7|587.7|589.5|587.5|11
1606332950000|2020-11-25 19:35:50|589.54|587.54|588.95|586.95|589.55|587.55|588.92|586.92|20
1606332960000|2020-11-25 19:36:00|588.97|586.97|588.81|586.81|588.98|586.98|588.81|586.81|10
1606332970000|2020-11-25 19:36:10|588.8|586.8|588.81|586.81|588.81|586.81|588.72|586.72|12
1606332980000|2020-11-25 19:36:20|588.8|586.8|588.87|586.87|588.87|586.87|588.79|586.79|5
1606332990000|2020-11-25 19:36:30|589.04|587.04|589.24|587.24|589.28|587.28|589.04|587.04|15
1606333000000|2020-11-25 19:36:40|589.22|587.22|588.75|586.75|589.22|587.22|588.75|586.75|15
1606333010000|2020-11-25 19:36:50|588.74|586.74|588.63|586.63|588.75|586.75|588.56|586.56|14
1606333020000|2020-11-25 19:37:00|588.57|586.57|588.2|586.2|588.65|586.65|588.2|586.2|25
1606333030000|2020-11-25 19:37:10|588.23|586.23|588.01|586.01|588.32|586.32|588.01|586.01|32
1606333040000|2020-11-25 19:37:20|588|586|588.04|586.04|588.19|586.19|587.97|585.97|20
1606333050000|2020-11-25 19:37:30|588.09|586.09|588.07|586.07|588.12|586.12|587.99|585.99|26
1606333060000|2020-11-25 19:37:40|588.06|586.06|588.07|586.07|588.21|586.21|588.03|586.03|22
1606333070000|2020-11-25 19:37:50|588.06|586.06|588.23|586.23|588.23|586.23|587.95|585.95|20
1606333080000|2020-11-25 19:38:00|588.26|586.26|588.13|586.13|588.29|586.29|588.1|586.1|19
1606333090000|2020-11-25 19:38:10|588.14|586.14|588.1|586.1|588.14|586.14|588.08|586.08|11
1606333100000|2020-11-25 19:38:20|588.09|586.09|588.13|586.13|588.13|586.13|588.08|586.08|11
1606333110000|2020-11-25 19:38:30|588.14|586.14|588.32|586.32|588.32|586.32|588.09|586.09|14
1606333120000|2020-11-25 19:38:40|588.29|586.29|588.45|586.45|588.58|586.58|588.29|586.29|28
1606333130000|2020-11-25 19:38:50|588.46|586.46|588.38|586.38|588.46|586.46|588.38|586.38|13
1606333140000|2020-11-25 19:39:00|588.4|586.4|588.71|586.71|588.75|586.75|588.4|586.4|22
1606333150000|2020-11-25 19:39:10|588.66|586.66|588.48|586.48|588.66|586.66|588.48|586.48|16
1606333160000|2020-11-25 19:39:20|588.5|586.5|587.91|585.91|588.52|586.52|587.91|585.91|16
1606333170000|2020-11-25 19:39:30|587.96|585.96|587.94|585.94|587.96|585.96|587.93|585.93|4
1606333180000|2020-11-25 19:39:40|587.83|585.83|587.87|585.87|587.87|585.87|587.79|585.79|8
1606333190000|2020-11-25 19:39:50|587.92|585.92|587.79|585.79|587.92|585.92|587.76|585.76|12
1606333200000|2020-11-25 19:40:00|587.78|585.78|587.79|585.79|587.8|585.8|587.77|585.77|7
1606333210000|2020-11-25 19:40:10|587.8|585.8|587.83|585.83|587.83|585.83|587.76|585.76|9
1606333220000|2020-11-25 19:40:20|587.82|585.82|587.85|585.85|587.87|585.87|587.78|585.78|13
1606333230000|2020-11-25 19:40:30|587.83|585.83|587.86|585.86|587.86|585.86|587.83|585.83|5
1606333250000|2020-11-25 19:40:50|587.8|585.8|587.62|585.62|587.8|585.8|587.62|585.62|12
1606333260000|2020-11-25 19:41:00|587.63|585.63|587.95|585.95|587.95|585.95|587.63|585.63|14
1606333270000|2020-11-25 19:41:10|587.91|585.91|587.96|585.96|587.98|585.98|587.91|585.91|6
1606333280000|2020-11-25 19:41:20|587.95|585.95|587.77|585.77|587.95|585.95|587.77|585.77|9
1606333290000|2020-11-25 19:41:30|587.76|585.76|587.76|585.76|587.76|585.76|587.76|585.76|1
1606333300000|2020-11-25 19:41:40|587.78|585.78|587.78|585.78|587.79|585.79|587.76|585.76|6
1606333310000|2020-11-25 19:41:50|587.8|585.8|587.66|585.66|587.8|585.8|587.49|585.49|18
1606333320000|2020-11-25 19:42:00|587.69|585.69|587.5|585.5|587.69|585.69|587.47|585.47|17
1606333330000|2020-11-25 19:42:10|587.52|585.52|587.27|585.27|587.52|585.52|587.27|585.27|6
1606333340000|2020-11-25 19:42:20|587.28|585.28|587.3|585.3|587.3|585.3|587.28|585.28|3
1606333350000|2020-11-25 19:42:30|587.28|585.28|587.26|585.26|587.31|585.31|587.26|585.26|6
1606333360000|2020-11-25 19:42:40|587.22|585.22|586.82|584.82|587.22|585.22|586.78|584.78|20
1606333370000|2020-11-25 19:42:50|586.89|584.89|586.98|584.98|587.03|585.03|586.89|584.89|11
1606333380000|2020-11-25 19:43:00|587|585|586.97|584.97|587.06|585.06|586.97|584.97|5
1606333390000|2020-11-25 19:43:10|587|585|587.1|585.1|587.26|585.26|587|585|22
1606333400000|2020-11-25 19:43:20|587.08|585.08|587.01|585.01|587.11|585.11|587.01|585.01|12
1606333410000|2020-11-25 19:43:30|586.97|584.97|586.64|584.64|586.97|584.97|586.6|584.6|20
1606333420000|2020-11-25 19:43:40|586.65|584.65|586.59|584.59|586.65|584.65|586.59|584.59|11
1606333430000|2020-11-25 19:43:50|586.6|584.6|586.46|584.46|586.73|584.73|586.46|584.46|18
1606333440000|2020-11-25 19:44:00|586.45|584.45|585.93|583.93|586.45|584.45|585.9|583.9|18
1606333450000|2020-11-25 19:44:10|585.94|583.94|586.02|584.02|586.3|584.3|585.81|583.81|31
1606333460000|2020-11-25 19:44:20|586.06|584.06|585.74|583.74|586.08|584.08|585.72|583.72|28
1606333470000|2020-11-25 19:44:30|585.73|583.73|585.36|583.36|585.79|583.79|585.35|583.35|22
1606333480000|2020-11-25 19:44:40|585.32|583.32|585.33|583.33|585.43|583.43|585.32|583.32|12
1606333490000|2020-11-25 19:44:50|585.31|583.31|585.08|583.08|585.34|583.34|585.08|583.08|24
1606333500000|2020-11-25 19:45:00|585.07|583.07|584.97|582.97|585.1|583.1|584.9|582.9|20
1606333510000|2020-11-25 19:45:10|584.9|582.9|584.68|582.68|584.9|582.9|584.67|582.67|19
1606333520000|2020-11-25 19:45:20|584.7|582.7|584.48|582.48|584.72|582.72|584.38|582.38|22
1606333530000|2020-11-25 19:45:30|584.45|582.45|584.14|582.14|584.47|582.47|584.04|582.04|23
1606333540000|2020-11-25 19:45:40|584.15|582.15|584.24|582.24|584.24|582.24|584.01|582.01|23
1606333550000|2020-11-25 19:45:50|584.25|582.25|584.45|582.45|584.45|582.45|584.25|582.25|30
1606333560000|2020-11-25 19:46:00|584.44|582.44|585.42|583.42|585.42|583.42|584.44|582.44|35
1606333570000|2020-11-25 19:46:10|585.38|583.38|586.28|584.28|586.31|584.31|585.38|583.38|28
1606333580000|2020-11-25 19:46:20|586.23|584.23|586.13|584.13|586.4|584.4|586.07|584.07|27
1606333590000|2020-11-25 19:46:30|586.21|584.21|586.64|584.64|586.84|584.84|586.12|584.12|26
1606333600000|2020-11-25 19:46:40|586.67|584.67|586.32|584.32|586.67|584.67|586.27|584.27|26
1606333610000|2020-11-25 19:46:50|586.3|584.3|586.42|584.42|586.5|584.5|586.3|584.3|32
1606333620000|2020-11-25 19:47:00|586.44|584.44|586.45|584.45|586.72|584.72|586.44|584.44|32
1606333630000|2020-11-25 19:47:10|586.46|584.46|586.63|584.63|586.64|584.64|586.28|584.28|19
1606333640000|2020-11-25 19:47:20|586.61|584.61|586.61|584.61|586.63|584.63|586.58|584.58|21
1606333650000|2020-11-25 19:47:30|586.62|584.62|586.99|584.99|586.99|584.99|586.62|584.62|17
1606333660000|2020-11-25 19:47:40|587.01|585.01|587.16|585.16|587.17|585.17|586.96|584.96|27
1606333670000|2020-11-25 19:47:50|587.18|585.18|586.96|584.96|587.19|585.19|586.96|584.96|25
1606333680000|2020-11-25 19:48:00|586.99|584.99|587.17|585.17|587.18|585.18|586.98|584.98|23
1606333690000|2020-11-25 19:48:10|587.16|585.16|587.31|585.31|587.37|585.37|587.15|585.15|22
1606333700000|2020-11-25 19:48:20|587.32|585.32|587.58|585.58|587.58|585.58|587.2|585.2|31
1606333710000|2020-11-25 19:48:30|587.6|585.6|587.41|585.41|587.6|585.6|587.25|585.25|28
1606333720000|2020-11-25 19:48:40|587.42|585.42|587.48|585.48|587.5|585.5|587.4|585.4|22
1606333730000|2020-11-25 19:48:50|587.49|585.49|587.27|585.27|587.49|585.49|587.27|585.27|15
1606333740000|2020-11-25 19:49:00|587.26|585.26|587.53|585.53|587.55|585.55|587.12|585.12|26
1606333750000|2020-11-25 19:49:10|587.54|585.54|587.62|585.62|587.69|585.69|587.54|585.54|20
1606333760000|2020-11-25 19:49:20|587.63|585.63|587.76|585.76|587.76|585.76|587.63|585.63|14
1606333770000|2020-11-25 19:49:30|587.77|585.77|587.68|585.68|587.77|585.77|587.67|585.67|22
1606333780000|2020-11-25 19:49:40|587.65|585.65|587.45|585.45|587.65|585.65|587.45|585.45|21
1606333790000|2020-11-25 19:49:50|587.44|585.44|587.26|585.26|587.44|585.44|587.25|585.25|21
1606333800000|2020-11-25 19:50:00|587.27|585.27|587.58|585.58|587.58|585.58|587.24|585.24|24
1606333810000|2020-11-25 19:50:10|587.62|585.62|587.88|585.88|587.88|585.88|587.62|585.62|11
1606333820000|2020-11-25 19:50:20|587.9|585.9|588.07|586.07|588.15|586.15|587.9|585.9|31
1606333830000|2020-11-25 19:50:30|588.08|586.08|588.14|586.14|588.21|586.21|588.07|586.07|22
1606333840000|2020-11-25 19:50:40|588.13|586.13|587.85|585.85|588.13|586.13|587.78|585.78|26
1606333850000|2020-11-25 19:50:50|587.83|585.83|587.85|585.85|587.91|585.91|587.79|585.79|16
1606333860000|2020-11-25 19:51:00|587.84|585.84|587.69|585.69|587.94|585.94|587.69|585.69|19
1606333870000|2020-11-25 19:51:10|587.63|585.63|587.48|585.48|587.65|585.65|587.48|585.48|22
1606333880000|2020-11-25 19:51:20|587.41|585.41|587.51|585.51|587.56|585.56|587.41|585.41|16
1606333890000|2020-11-25 19:51:30|587.54|585.54|587.96|585.96|587.98|585.98|587.54|585.54|31
1606333900000|2020-11-25 19:51:40|587.95|585.95|587.69|585.69|587.95|585.95|587.69|585.69|21
1606333910000|2020-11-25 19:51:50|587.7|585.7|587.67|585.67|587.73|585.73|587.67|585.67|20
1606333920000|2020-11-25 19:52:00|587.68|585.68|587.74|585.74|587.83|585.83|587.67|585.67|20
1606333930000|2020-11-25 19:52:10|587.73|585.73|587.76|585.76|587.78|585.78|587.69|585.69|17
1606333940000|2020-11-25 19:52:20|587.75|585.75|587.94|585.94|587.94|585.94|587.75|585.75|22
1606333950000|2020-11-25 19:52:30|587.97|585.97|587.99|585.99|588.09|586.09|587.96|585.96|23
1606333960000|2020-11-25 19:52:40|588|586|588.17|586.17|588.19|586.19|587.99|585.99|12
1606333970000|2020-11-25 19:52:50|588.18|586.18|588.19|586.19|588.3|586.3|588.17|586.17|17
1606333980000|2020-11-25 19:53:00|588.2|586.2|588.29|586.29|588.29|586.29|588.16|586.16|17
1606333990000|2020-11-25 19:53:10|588.28|586.28|588.37|586.37|588.39|586.39|588.28|586.28|17
1606334000000|2020-11-25 19:53:20|588.39|586.39|588.55|586.55|588.59|586.59|588.39|586.39|21
1606334010000|2020-11-25 19:53:30|588.56|586.56|588.74|586.74|588.74|586.74|588.52|586.52|22
1606334020000|2020-11-25 19:53:40|588.75|586.75|588.73|586.73|588.76|586.76|588.73|586.73|18
1606334030000|2020-11-25 19:53:50|588.78|586.78|589.08|587.08|589.08|587.08|588.72|586.72|21
1606334040000|2020-11-25 19:54:00|589.06|587.06|588.96|586.96|589.12|587.12|588.95|586.95|19
1606334050000|2020-11-25 19:54:10|588.95|586.95|588.52|586.52|588.96|586.96|588.52|586.52|25
1606334060000|2020-11-25 19:54:20|588.4|586.4|588.43|586.43|588.44|586.44|588.34|586.34|24
1606334070000|2020-11-25 19:54:30|588.44|586.44|588.3|586.3|588.45|586.45|588.3|586.3|17
1606334080000|2020-11-25 19:54:40|588.29|586.29|587.91|585.91|588.3|586.3|587.88|585.88|27
1606334090000|2020-11-25 19:54:50|587.9|585.9|587.94|585.94|588.01|586.01|587.87|585.87|24
1606334100000|2020-11-25 19:55:00|587.93|585.93|588.08|586.08|588.1|586.1|587.93|585.93|24
1606334110000|2020-11-25 19:55:10|588.09|586.09|588.01|586.01|588.09|586.09|588|586|17
1606334120000|2020-11-25 19:55:20|588.03|586.03|587.69|585.69|588.03|586.03|587.69|585.69|24
1606334130000|2020-11-25 19:55:30|587.68|585.68|587.29|585.29|587.68|585.68|587.29|585.29|22
1606334140000|2020-11-25 19:55:40|587.3|585.3|587.37|585.37|587.37|585.37|587.28|585.28|14
1606334150000|2020-11-25 19:55:50|587.34|585.34|587.29|585.29|587.37|585.37|587.27|585.27|28
1606334160000|2020-11-25 19:56:00|587.28|585.28|587.42|585.42|587.42|585.42|587.25|585.25|24
1606334170000|2020-11-25 19:56:10|587.4|585.4|587.48|585.48|587.51|585.51|587.35|585.35|29
1606334180000|2020-11-25 19:56:20|587.51|585.51|587.58|585.58|587.82|585.82|587.51|585.51|33
1606334190000|2020-11-25 19:56:30|587.59|585.59|587.66|585.66|587.67|585.67|587.59|585.59|20
1606334200000|2020-11-25 19:56:40|587.67|585.67|587.82|585.82|587.84|585.84|587.67|585.67|17
1606334210000|2020-11-25 19:56:50|587.84|585.84|587.94|585.94|588.04|586.04|587.82|585.82|27
1606334220000|2020-11-25 19:57:00|587.95|585.95|587.89|585.89|587.95|585.95|587.88|585.88|19
1606334230000|2020-11-25 19:57:10|587.9|585.9|587.73|585.73|587.9|585.9|587.69|585.69|17
1606334240000|2020-11-25 19:57:20|587.68|585.68|587.61|585.61|587.69|585.69|587.58|585.58|17
1606334250000|2020-11-25 19:57:30|587.6|585.6|587.62|585.62|587.62|585.62|587.54|585.54|16
1606334260000|2020-11-25 19:57:40|587.64|585.64|587.66|585.66|587.66|585.66|587.61|585.61|6
1606334270000|2020-11-25 19:57:50|587.65|585.65|587.66|585.66|587.73|585.73|587.64|585.64|17
1606334280000|2020-11-25 19:58:00|587.67|585.67|587.68|585.68|587.68|585.68|587.67|585.67|2
1606334290000|2020-11-25 19:58:10|587.69|585.69|587.89|585.89|587.91|585.91|587.69|585.69|14
1606334300000|2020-11-25 19:58:20|587.86|585.86|587.66|585.66|587.86|585.86|587.66|585.66|18
1606334310000|2020-11-25 19:58:30|587.67|585.67|587.96|585.96|587.96|585.96|587.67|585.67|19
1606334320000|2020-11-25 19:58:40|587.97|585.97|587.92|585.92|587.97|585.97|587.91|585.91|12
1606334330000|2020-11-25 19:58:50|587.9|585.9|587.87|585.87|587.9|585.9|587.87|585.87|14
1606334340000|2020-11-25 19:59:00|587.86|585.86|587.35|585.35|587.87|585.87|587.35|585.35|21
1606334350000|2020-11-25 19:59:10|587.33|585.33|587.67|585.67|587.67|585.67|587.33|585.33|23
1606334360000|2020-11-25 19:59:20|587.68|585.68|587.73|585.73|587.73|585.73|587.66|585.66|17
1606334370000|2020-11-25 19:59:30|587.74|585.74|587.74|585.74|587.74|585.74|587.74|585.74|1
1606334380000|2020-11-25 19:59:40|587.75|585.75|587.73|585.73|587.75|585.75|587.73|585.73|3
1606334390000|2020-11-25 19:59:50|587.72|585.72|587.42|585.42|587.72|585.72|587.41|585.41|20
1606334400000|2020-11-25 20:00:00|587.37|585.37|587.46|585.46|587.51|585.51|587.34|585.34|25
1606334410000|2020-11-25 20:00:10|587.47|585.47|587.22|585.22|587.51|585.51|587.22|585.22|17
1606334420000|2020-11-25 20:00:20|587.26|585.26|587.14|585.14|587.32|585.32|587.14|585.14|17
1606334430000|2020-11-25 20:00:30|587.12|585.12|586.67|584.67|587.12|585.12|586.66|584.66|25
1606334440000|2020-11-25 20:00:40|586.68|584.68|586|584|586.68|584.68|586|584|28
1606334450000|2020-11-25 20:00:50|585.96|583.96|585.84|583.84|585.98|583.98|585.82|583.82|25
1606334460000|2020-11-25 20:01:00|585.77|583.77|585.5|583.5|585.8|583.8|585.5|583.5|21
1606334470000|2020-11-25 20:01:10|585.48|583.48|586.41|584.41|586.51|584.51|585.47|583.47|35
1606334480000|2020-11-25 20:01:20|586.47|584.47|587.82|585.82|587.83|585.83|586.39|584.39|38
1606334490000|2020-11-25 20:01:30|587.81|585.81|588.91|586.91|589|587|587.8|585.8|36
1606334500000|2020-11-25 20:01:40|589.05|587.05|589.45|587.45|589.73|587.73|589.05|587.05|34
1606334510000|2020-11-25 20:01:50|589.47|587.47|589.61|587.61|589.79|587.79|589.47|587.47|34
1606334520000|2020-11-25 20:02:00|589.64|587.64|589.7|587.7|589.79|587.79|589.56|587.56|33
1606334530000|2020-11-25 20:02:10|589.68|587.68|590.01|588.01|590.01|588.01|589.67|587.67|35
1606334540000|2020-11-25 20:02:20|590|588|589.8|587.8|590.13|588.13|589.8|587.8|31
1606334550000|2020-11-25 20:02:30|589.76|587.76|589.59|587.59|589.76|587.76|588.98|586.98|34
1606334560000|2020-11-25 20:02:40|589.57|587.57|589.25|587.25|589.57|587.57|589.19|587.19|34
1606334570000|2020-11-25 20:02:50|589.21|587.21|589.06|587.06|589.25|587.25|588.89|586.89|32
1606334580000|2020-11-25 20:03:00|589.09|587.09|589.04|587.04|589.13|587.13|588.93|586.93|24
1606334590000|2020-11-25 20:03:10|589.05|587.05|588.96|586.96|589.06|587.06|588.89|586.89|24
1606334600000|2020-11-25 20:03:20|588.98|586.98|589.05|587.05|589.1|587.1|588.94|586.94|29
1606334610000|2020-11-25 20:03:30|589.07|587.07|588.54|586.54|589.11|587.11|588.53|586.53|28
1606334620000|2020-11-25 20:03:40|588.57|586.57|589.09|587.09|589.25|587.25|588.57|586.57|23
1606334630000|2020-11-25 20:03:50|589.04|587.04|588.97|586.97|589.21|587.21|588.97|586.97|23
1606334640000|2020-11-25 20:04:00|588.98|586.98|589.41|587.41|589.46|587.46|588.97|586.97|29
1606334650000|2020-11-25 20:04:10|589.39|587.39|589.51|587.51|589.51|587.51|589.32|587.32|21
1606334660000|2020-11-25 20:04:20|589.52|587.52|589.59|587.59|589.75|587.75|589.51|587.51|17
1606334670000|2020-11-25 20:04:30|589.58|587.58|589.51|587.51|589.59|587.59|589.5|587.5|18
1606334680000|2020-11-25 20:04:40|589.5|587.5|589.71|587.71|589.8|587.8|589.5|587.5|22
1606334690000|2020-11-25 20:04:50|589.7|587.7|589.25|587.25|589.7|587.7|589.23|587.23|20
1606334700000|2020-11-25 20:05:00|589.23|587.23|589.81|587.81|589.82|587.82|589.23|587.23|32
1606334710000|2020-11-25 20:05:10|589.82|587.82|589.86|587.86|589.9|587.9|589.76|587.76|28
1606334720000|2020-11-25 20:05:20|589.77|587.77|589.45|587.45|589.77|587.77|589.4|587.4|23
1606334730000|2020-11-25 20:05:30|589.36|587.36|589.28|587.28|589.42|587.42|589.16|587.16|29
1606334740000|2020-11-25 20:05:40|589.29|587.29|588.97|586.97|589.29|587.29|588.97|586.97|20
1606334750000|2020-11-25 20:05:50|588.98|586.98|588.96|586.96|588.99|586.99|588.95|586.95|16
1606334760000|2020-11-25 20:06:00|588.97|586.97|588.98|586.98|589.04|587.04|588.84|586.84|19
1606334770000|2020-11-25 20:06:10|588.97|586.97|588.7|586.7|588.99|586.99|588.7|586.7|23
1606334780000|2020-11-25 20:06:20|588.74|586.74|588.2|586.2|588.74|586.74|588.12|586.12|22
1606334790000|2020-11-25 20:06:30|588.27|586.27|588.35|586.35|588.49|586.49|588.2|586.2|29
1606334800000|2020-11-25 20:06:40|588.34|586.34|588.35|586.35|588.35|586.35|588.31|586.31|21
1606334810000|2020-11-25 20:06:50|588.34|586.34|587.89|585.89|588.34|586.34|587.89|585.89|28
1606334820000|2020-11-25 20:07:00|587.9|585.9|587.74|585.74|587.9|585.9|587.74|585.74|15
1606334830000|2020-11-25 20:07:10|587.75|585.75|587.75|585.75|587.87|585.87|587.7|585.7|27
1606334840000|2020-11-25 20:07:20|587.78|585.78|587.74|585.74|587.88|585.88|587.73|585.73|26
1606334850000|2020-11-25 20:07:30|587.73|585.73|587.74|585.74|587.78|585.78|587.67|585.67|23
1606334860000|2020-11-25 20:07:40|587.73|585.73|587.92|585.92|587.92|585.92|587.73|585.73|24
1606334870000|2020-11-25 20:07:50|587.95|585.95|588.18|586.18|588.35|586.35|587.94|585.94|25
1606334880000|2020-11-25 20:08:00|588.17|586.17|587.72|585.72|588.17|586.17|587.72|585.72|22
1606334890000|2020-11-25 20:08:10|587.7|585.7|587.52|585.52|587.7|585.7|587.34|585.34|24
1606334900000|2020-11-25 20:08:20|587.53|585.53|587.44|585.44|587.57|585.57|587.2|585.2|30
1606334910000|2020-11-25 20:08:30|587.47|585.47|587.21|585.21|587.49|585.49|587.19|585.19|18
1606334920000|2020-11-25 20:08:40|587.22|585.22|587.2|585.2|587.22|585.22|587.17|585.17|17
1606334930000|2020-11-25 20:08:50|587.19|585.19|586.98|584.98|587.23|585.23|586.93|584.93|26
1606334940000|2020-11-25 20:09:00|586.99|584.99|587.38|585.38|587.38|585.38|586.93|584.93|31
1606334950000|2020-11-25 20:09:10|587.39|585.39|587.4|585.4|587.43|585.43|587.39|585.39|13
1606334960000|2020-11-25 20:09:20|587.38|585.38|586.76|584.76|587.38|585.38|586.76|584.76|29
1606334970000|2020-11-25 20:09:30|586.78|584.78|586.67|584.67|586.78|584.78|586.65|584.65|22
1606334980000|2020-11-25 20:09:40|586.66|584.66|586.45|584.45|586.66|584.66|586.45|584.45|12
1606334990000|2020-11-25 20:09:50|586.44|584.44|586.47|584.47|586.63|584.63|586.43|584.43|23
1606335000000|2020-11-25 20:10:00|586.48|584.48|586.59|584.59|586.61|584.61|586.46|584.46|15
1606335010000|2020-11-25 20:10:10|586.55|584.55|586.65|584.65|586.65|584.65|586.55|584.55|21
1606335020000|2020-11-25 20:10:20|586.74|584.74|586.61|584.61|586.86|584.86|586.6|584.6|21
1606335030000|2020-11-25 20:10:30|586.52|584.52|586.21|584.21|586.52|584.52|586.16|584.16|27
1606335040000|2020-11-25 20:10:40|586.19|584.19|586.06|584.06|586.25|584.25|586.06|584.06|20
1606335050000|2020-11-25 20:10:50|586.05|584.05|586.08|584.08|586.08|584.08|585.92|583.92|25
1606335060000|2020-11-25 20:11:00|586.09|584.09|585.79|583.79|586.13|584.13|585.78|583.78|28
1606335070000|2020-11-25 20:11:10|585.73|583.73|585.7|583.7|585.85|583.85|585.48|583.48|26
1606335080000|2020-11-25 20:11:20|585.68|583.68|585.54|583.54|585.74|583.74|585.54|583.54|26
1606335090000|2020-11-25 20:11:30|585.35|583.35|585.12|583.12|585.53|583.53|585.12|583.12|26
1606335100000|2020-11-25 20:11:40|585.13|583.13|584.92|582.92|585.17|583.17|584.89|582.89|26
1606335110000|2020-11-25 20:11:50|584.93|582.93|585.13|583.13|585.17|583.17|584.92|582.92|26
1606335120000|2020-11-25 20:12:00|585.15|583.15|585.46|583.46|585.53|583.53|585.15|583.15|29
1606335130000|2020-11-25 20:12:10|585.42|583.42|585.71|583.71|585.73|583.73|585.41|583.41|25
1606335140000|2020-11-25 20:12:20|585.73|583.73|586.01|584.01|586.05|584.05|585.69|583.69|29
1606335150000|2020-11-25 20:12:30|586.03|584.03|585.82|583.82|586.09|584.09|585.82|583.82|28
1606335160000|2020-11-25 20:12:40|585.83|583.83|585.78|583.78|585.94|583.94|585.68|583.68|27
1606335170000|2020-11-25 20:12:50|585.8|583.8|585.71|583.71|585.88|583.88|585.69|583.69|30
1606335180000|2020-11-25 20:13:00|585.72|583.72|585.47|583.47|585.72|583.72|585.35|583.35|24
1606335190000|2020-11-25 20:13:10|585.28|583.28|585.01|583.01|585.31|583.31|584.97|582.97|32
1606335200000|2020-11-25 20:13:20|584.95|582.95|584.82|582.82|585.06|583.06|584.77|582.77|33
1606335210000|2020-11-25 20:13:30|584.81|582.81|584.5|582.5|584.81|582.81|584.44|582.44|29
1606335220000|2020-11-25 20:13:40|584.44|582.44|584.4|582.4|584.51|582.51|584.38|582.38|28
1606335230000|2020-11-25 20:13:50|584.44|582.44|584.26|582.26|584.48|582.48|584.21|582.21|27
1606335240000|2020-11-25 20:14:00|584.28|582.28|584.35|582.35|584.37|582.37|584.18|582.18|35
1606335250000|2020-11-25 20:14:10|584.36|582.36|585.02|583.02|585.11|583.11|584.36|582.36|32
1606335260000|2020-11-25 20:14:20|585|583|585.25|583.25|585.25|583.25|585|583|30
1606335270000|2020-11-25 20:14:30|585.26|583.26|584.49|582.49|585.29|583.29|584.49|582.49|32
1606335280000|2020-11-25 20:14:40|584.5|582.5|584.64|582.64|584.64|582.64|584.21|582.21|30
1606335290000|2020-11-25 20:14:50|584.78|582.78|584.65|582.65|584.99|582.99|584.48|582.48|38
1606335300000|2020-11-25 20:15:00|584.64|582.64|584.32|582.32|584.67|582.67|584.08|582.08|33
1606335310000|2020-11-25 20:15:10|584.31|582.31|583.91|581.91|584.31|582.31|583.91|581.91|28
1606335320000|2020-11-25 20:15:20|583.9|581.9|583.98|581.98|583.98|581.98|583.77|581.77|30
1606335330000|2020-11-25 20:15:30|583.95|581.95|583.71|581.71|583.96|581.96|583.71|581.71|26
1606335340000|2020-11-25 20:15:40|583.73|581.73|583.51|581.51|583.79|581.79|583.5|581.5|29
1606335350000|2020-11-25 20:15:50|583.48|581.48|583.37|581.37|583.48|581.48|583.26|581.26|17
1606335360000|2020-11-25 20:16:00|583.25|581.25|583.1|581.1|583.27|581.27|583.1|581.1|18
1606335370000|2020-11-25 20:16:10|583.09|581.09|582.91|580.91|583.09|581.09|582.87|580.87|25
1606335380000|2020-11-25 20:16:20|582.92|580.92|583.14|581.14|583.34|581.34|582.92|580.92|29
1606335390000|2020-11-25 20:16:30|583.12|581.12|583.07|581.07|583.16|581.16|583.02|581.02|18
1606335400000|2020-11-25 20:16:40|583.08|581.08|582.98|580.98|583.08|581.08|582.98|580.98|20
1606335410000|2020-11-25 20:16:50|582.99|580.99|583.26|581.26|583.3|581.3|582.83|580.83|27
1606335420000|2020-11-25 20:17:00|583.46|581.46|583.62|581.62|583.64|581.64|583.4|581.4|25
1606335430000|2020-11-25 20:17:10|583.57|581.57|583.59|581.59|583.63|581.63|583.51|581.51|22
1606335440000|2020-11-25 20:17:20|583.56|581.56|582.95|580.95|583.56|581.56|582.95|580.95|33
1606335450000|2020-11-25 20:17:30|582.94|580.94|583.06|581.06|583.06|581.06|582.94|580.94|25
1606335460000|2020-11-25 20:17:40|583.03|581.03|583.05|581.05|583.1|581.1|583.03|581.03|12
1606335470000|2020-11-25 20:17:50|583.02|581.02|582.75|580.75|583.02|581.02|582.75|580.75|26
1606335480000|2020-11-25 20:18:00|582.69|580.69|583.17|581.17|583.19|581.19|582.65|580.65|31
1606335490000|2020-11-25 20:18:10|583.22|581.22|582.95|580.95|583.22|581.22|582.94|580.94|24
1606335500000|2020-11-25 20:18:20|582.94|580.94|582.94|580.94|583.1|581.1|582.92|580.92|22
1606335510000|2020-11-25 20:18:30|582.93|580.93|582.63|580.63|582.93|580.93|582.62|580.62|27
1606335520000|2020-11-25 20:18:40|582.69|580.69|582.58|580.58|582.7|580.7|582.53|580.53|25
1606335530000|2020-11-25 20:18:50|582.59|580.59|582.59|580.59|582.67|580.67|582.59|580.59|12
1606335540000|2020-11-25 20:19:00|582.6|580.6|582.53|580.53|582.62|580.62|582.53|580.53|18
1606335550000|2020-11-25 20:19:10|582.5|580.5|582.73|580.73|582.8|580.8|582.5|580.5|26
1606335560000|2020-11-25 20:19:20|582.72|580.72|582.56|580.56|582.74|580.74|582.51|580.51|28
1606335570000|2020-11-25 20:19:30|582.57|580.57|582.7|580.7|582.72|580.72|582.57|580.57|22
1606335580000|2020-11-25 20:19:40|582.78|580.78|583.26|581.26|583.28|581.28|582.72|580.72|30
1606335590000|2020-11-25 20:19:50|583.27|581.27|583.67|581.67|583.67|581.67|583.27|581.27|18
1606335600000|2020-11-25 20:20:00|583.66|581.66|584.28|582.28|584.33|582.33|583.66|581.66|24
1606335610000|2020-11-25 20:20:10|584.27|582.27|584.48|582.48|584.5|582.5|584.27|582.27|19
1606335620000|2020-11-25 20:20:20|584.47|582.47|584.69|582.69|584.69|582.69|584.43|582.43|19
1606335630000|2020-11-25 20:20:30|584.67|582.67|585.1|583.1|585.1|583.1|584.67|582.67|31
1606335640000|2020-11-25 20:20:40|585.15|583.15|585.35|583.35|585.35|583.35|585.08|583.08|27
1606335650000|2020-11-25 20:20:50|585.38|583.38|585.17|583.17|585.38|583.38|585.15|583.15|22
1606335660000|2020-11-25 20:21:00|585.2|583.2|585.4|583.4|585.4|583.4|585.2|583.2|23
1606335670000|2020-11-25 20:21:10|585.39|583.39|584.89|582.89|585.39|583.39|584.89|582.89|26
1606335680000|2020-11-25 20:21:20|584.91|582.91|585.09|583.09|585.2|583.2|584.89|582.89|24
1606335690000|2020-11-25 20:21:30|585.06|583.06|584.88|582.88|585.08|583.08|584.86|582.86|22
1606335700000|2020-11-25 20:21:40|584.87|582.87|584.59|582.59|584.9|582.9|584.58|582.58|23
1606335710000|2020-11-25 20:21:50|584.62|582.62|584.64|582.64|584.68|582.68|584.58|582.58|20
1606335720000|2020-11-25 20:22:00|584.63|582.63|584.37|582.37|584.63|582.63|584.15|582.15|35
1606335730000|2020-11-25 20:22:10|584.32|582.32|584.28|582.28|584.58|582.58|584.28|582.28|23
1606335740000|2020-11-25 20:22:20|584.29|582.29|584.2|582.2|584.31|582.31|584.2|582.2|9
1606335750000|2020-11-25 20:22:30|584.21|582.21|584.09|582.09|584.21|582.21|583.96|581.96|15
1606335760000|2020-11-25 20:22:40|584.11|582.11|584.45|582.45|584.45|582.45|584.1|582.1|22
1606335770000|2020-11-25 20:22:50|584.46|582.46|584.19|582.19|584.5|582.5|584.16|582.16|27
1606335780000|2020-11-25 20:23:00|584.18|582.18|583.98|581.98|584.23|582.23|583.98|581.98|21
1606335790000|2020-11-25 20:23:10|583.96|581.96|583.95|581.95|584.03|582.03|583.93|581.93|23
1606335800000|2020-11-25 20:23:20|583.94|581.94|583.66|581.66|583.95|581.95|583.63|581.63|21
1606335810000|2020-11-25 20:23:30|583.79|581.79|583.43|581.43|583.8|581.8|583.43|581.43|22
1606335820000|2020-11-25 20:23:40|583.42|581.42|583.39|581.39|583.51|581.51|583.14|581.14|24
1606335830000|2020-11-25 20:23:50|583.35|581.35|582.92|580.92|583.35|581.35|582.83|580.83|28
1606335840000|2020-11-25 20:24:00|582.9|580.9|582.57|580.57|583|581|582.56|580.56|28
1606335850000|2020-11-25 20:24:10|582.59|580.59|583.11|581.11|583.11|581.11|582.59|580.59|19
1606335860000|2020-11-25 20:24:20|583.13|581.13|583.36|581.36|583.47|581.47|583.13|581.13|30
1606335870000|2020-11-25 20:24:30|583.34|581.34|583.12|581.12|583.34|581.34|583.12|581.12|18
1606335880000|2020-11-25 20:24:40|583.09|581.09|582.98|580.98|583.09|581.09|582.86|580.86|26
1606335890000|2020-11-25 20:24:50|582.96|580.96|583.35|581.35|583.35|581.35|582.96|580.96|25
1606335900000|2020-11-25 20:25:00|583.38|581.38|583.28|581.28|583.44|581.44|583.1|581.1|26
1606335910000|2020-11-25 20:25:10|583.24|581.24|583.36|581.36|583.36|581.36|583.16|581.16|24
1606335920000|2020-11-25 20:25:20|583.43|581.43|583.89|581.89|583.92|581.92|583.38|581.38|21
1606335930000|2020-11-25 20:25:30|583.9|581.9|584.29|582.29|584.29|582.29|583.9|581.9|27
1606335940000|2020-11-25 20:25:40|584.28|582.28|584.27|582.27|584.29|582.29|584.26|582.26|13
1606335950000|2020-11-25 20:25:50|584.29|582.29|584.41|582.41|584.7|582.7|584.29|582.29|27
1606335960000|2020-11-25 20:26:00|584.36|582.36|584.28|582.28|584.4|582.4|584.2|582.2|28
1606335970000|2020-11-25 20:26:10|584.29|582.29|584.26|582.26|584.3|582.3|584.24|582.24|16
1606335980000|2020-11-25 20:26:20|584.25|582.25|584.12|582.12|584.26|582.26|584.11|582.11|18
1606335990000|2020-11-25 20:26:30|584.11|582.11|584.01|582.01|584.12|582.12|584|582|17
1606336000000|2020-11-25 20:26:40|584.02|582.02|584.21|582.21|584.21|582.21|583.91|581.91|22
1606336010000|2020-11-25 20:26:50|584.23|582.23|584.29|582.29|584.4|582.4|584.23|582.23|20
1606336020000|2020-11-25 20:27:00|584.27|582.27|584.42|582.42|584.42|582.42|584.26|582.26|20
1606336030000|2020-11-25 20:27:10|584.41|582.41|584.8|582.8|584.81|582.81|584.41|582.41|23
1606336040000|2020-11-25 20:27:20|584.82|582.82|584.85|582.85|584.89|582.89|584.73|582.73|23
1606336050000|2020-11-25 20:27:30|584.89|582.89|585.04|583.04|585.04|583.04|584.89|582.89|21
1606336060000|2020-11-25 20:27:40|585.06|583.06|585.4|583.4|585.4|583.4|585.03|583.03|35
1606336070000|2020-11-25 20:27:50|585.39|583.39|585.44|583.44|585.56|583.56|585.39|583.39|28
1606336080000|2020-11-25 20:28:00|585.4|583.4|585.54|583.54|585.54|583.54|585.37|583.37|23
1606336090000|2020-11-25 20:28:10|585.53|583.53|585.54|583.54|585.55|583.55|585.47|583.47|23
1606336100000|2020-11-25 20:28:20|585.55|583.55|585.06|583.06|585.55|583.55|585.05|583.05|35
1606336110000|2020-11-25 20:28:30|585.04|583.04|584.93|582.93|585.07|583.07|584.93|582.93|18
1606336120000|2020-11-25 20:28:40|584.92|582.92|584.64|582.64|584.92|582.92|584.62|582.62|19
1606336130000|2020-11-25 20:28:50|584.62|582.62|584.45|582.45|584.62|582.62|584.36|582.36|34
1606336140000|2020-11-25 20:29:00|584.46|582.46|583.79|581.79|584.46|582.46|583.74|581.74|26
1606336150000|2020-11-25 20:29:10|583.76|581.76|583.85|581.85|583.89|581.89|583.64|581.64|29
1606336160000|2020-11-25 20:29:20|583.84|581.84|583.46|581.46|583.85|581.85|583.46|581.46|16
1606336170000|2020-11-25 20:29:30|583.47|581.47|583.42|581.42|583.47|581.47|583.35|581.35|18
1606336180000|2020-11-25 20:29:40|583.44|581.44|583.43|581.43|583.5|581.5|583.31|581.31|29
1606336190000|2020-11-25 20:29:50|583.42|581.42|583.25|581.25|583.42|581.42|583.18|581.18|20
1606336200000|2020-11-25 20:30:00|583.22|581.22|583|581|583.25|581.25|582.95|580.95|24
1606336210000|2020-11-25 20:30:10|583.03|581.03|583.05|581.05|583.1|581.1|582.82|580.82|31
1606336220000|2020-11-25 20:30:20|583.06|581.06|583.47|581.47|583.48|581.48|583.02|581.02|23
1606336230000|2020-11-25 20:30:30|583.46|581.46|583.39|581.39|583.55|581.55|583.39|581.39|22
1606336240000|2020-11-25 20:30:40|583.41|581.41|583.03|581.03|583.41|581.41|583.03|581.03|22
1606336250000|2020-11-25 20:30:50|583.02|581.02|582.94|580.94|583.12|581.12|582.94|580.94|26
1606336260000|2020-11-25 20:31:00|582.88|580.88|582.51|580.51|582.88|580.88|582.5|580.5|23
1606336270000|2020-11-25 20:31:10|582.5|580.5|582.6|580.6|582.65|580.65|582.46|580.46|25
1606336280000|2020-11-25 20:31:20|582.58|580.58|582.63|580.63|582.69|580.69|582.45|580.45|28
1606336290000|2020-11-25 20:31:30|582.58|580.58|582.54|580.54|582.71|580.71|582.54|580.54|31
1606336300000|2020-11-25 20:31:40|582.56|580.56|582.62|580.62|582.74|580.74|582.56|580.56|25
1606336310000|2020-11-25 20:31:50|582.61|580.61|582.73|580.73|582.76|580.76|582.59|580.59|23
1606336320000|2020-11-25 20:32:00|582.74|580.74|582.94|580.94|582.98|580.98|582.74|580.74|20
1606336330000|2020-11-25 20:32:10|582.93|580.93|582.87|580.87|583.05|581.05|582.84|580.84|28
1606336340000|2020-11-25 20:32:20|582.86|580.86|582.8|580.8|582.89|580.89|582.78|580.78|19
1606336350000|2020-11-25 20:32:30|582.79|580.79|582.93|580.93|582.93|580.93|582.79|580.79|14
1606336360000|2020-11-25 20:32:40|582.96|580.96|582.81|580.81|583.12|581.12|582.81|580.81|32
1606336370000|2020-11-25 20:32:50|582.7|580.7|582.68|580.68|582.7|580.7|582.58|580.58|26
1606336380000|2020-11-25 20:33:00|582.66|580.66|582.36|580.36|582.66|580.66|582.36|580.36|29
1606336390000|2020-11-25 20:33:10|582.35|580.35|582.24|580.24|582.36|580.36|582.23|580.23|17
1606336400000|2020-11-25 20:33:20|582.23|580.23|582.15|580.15|582.29|580.29|582.15|580.15|18
1606336410000|2020-11-25 20:33:30|582.16|580.16|581.75|579.75|582.16|580.16|581.72|579.72|21
1606336420000|2020-11-25 20:33:40|581.73|579.73|581.82|579.82|581.94|579.94|581.73|579.73|25
1606336430000|2020-11-25 20:33:50|581.8|579.8|581.56|579.56|581.8|579.8|581.55|579.55|25
1606336440000|2020-11-25 20:34:00|581.59|579.59|581.75|579.75|581.79|579.79|581.59|579.59|13
1606336450000|2020-11-25 20:34:10|581.72|579.72|581.61|579.61|581.79|579.79|581.58|579.58|27
1606336460000|2020-11-25 20:34:20|581.65|579.65|581.68|579.68|581.69|579.69|581.64|579.64|21
1606336470000|2020-11-25 20:34:30|581.67|579.67|581.62|579.62|581.68|579.68|581.6|579.6|24
1606336480000|2020-11-25 20:34:40|581.61|579.61|581.88|579.88|581.88|579.88|581.61|579.61|20
1606336490000|2020-11-25 20:34:50|581.91|579.91|581.65|579.65|581.94|579.94|581.65|579.65|26
1606336500000|2020-11-25 20:35:00|581.58|579.58|581.37|579.37|581.58|579.58|581.32|579.32|23
1606336510000|2020-11-25 20:35:10|581.34|579.34|581.51|579.51|581.57|579.57|581.34|579.34|32
1606336520000|2020-11-25 20:35:20|581.5|579.5|581.35|579.35|581.51|579.51|581.34|579.34|24
1606336530000|2020-11-25 20:35:30|581.36|579.36|581.24|579.24|581.61|579.61|581.23|579.23|29
1606336540000|2020-11-25 20:35:40|581.21|579.21|581.13|579.13|581.3|579.3|581.13|579.13|25
1606336550000|2020-11-25 20:35:50|581.12|579.12|581.08|579.08|581.12|579.12|581.02|579.02|20
1606336560000|2020-11-25 20:36:00|581.1|579.1|581.48|579.48|581.52|579.52|581.09|579.09|29
1606336570000|2020-11-25 20:36:10|581.4|579.4|581.04|579.04|581.41|579.41|581.04|579.04|23
1606336580000|2020-11-25 20:36:20|581.06|579.06|581.92|579.92|581.97|579.97|581.03|579.03|37
1606336590000|2020-11-25 20:36:30|581.95|579.95|582.06|580.06|582.06|580.06|581.72|579.72|30
1606336600000|2020-11-25 20:36:40|582.08|580.08|582.17|580.17|582.17|580.17|581.55|579.55|36
1606336610000|2020-11-25 20:36:50|582.16|580.16|581.99|579.99|582.16|580.16|581.99|579.99|30
1606336620000|2020-11-25 20:37:00|581.97|579.97|581.95|579.95|581.97|579.97|581.83|579.83|20
1606336630000|2020-11-25 20:37:10|581.96|579.96|582.24|580.24|582.25|580.25|581.96|579.96|26
1606336640000|2020-11-25 20:37:20|582.25|580.25|581.92|579.92|582.3|580.3|581.92|579.92|26
1606336650000|2020-11-25 20:37:30|581.91|579.91|581.29|579.29|581.91|579.91|581.29|579.29|26
1606336660000|2020-11-25 20:37:40|581.28|579.28|581.15|579.15|581.41|579.41|581.15|579.15|29
1606336670000|2020-11-25 20:37:50|581.23|579.23|581.15|579.15|581.24|579.24|581.11|579.11|31
1606336680000|2020-11-25 20:38:00|581.14|579.14|580.89|578.89|581.14|579.14|580.88|578.88|22
1606336690000|2020-11-25 20:38:10|580.84|578.84|580.85|578.85|580.91|578.91|580.82|578.82|19
1606336700000|2020-11-25 20:38:20|580.86|578.86|580.86|578.86|580.96|578.96|580.85|578.85|19
1606336710000|2020-11-25 20:38:30|580.85|578.85|580.73|578.73|580.87|578.87|580.73|578.73|9
1606336720000|2020-11-25 20:38:40|580.72|578.72|579.78|577.78|580.73|578.73|579.63|577.63|24
1606336730000|2020-11-25 20:38:50|579.36|577.36|579.05|577.05|579.38|577.38|578.99|576.99|34
1606336740000|2020-11-25 20:39:00|579.04|577.04|578.59|576.59|579.18|577.18|578.38|576.38|35
1606336750000|2020-11-25 20:39:10|578.61|576.61|577.88|575.88|578.69|576.69|577.87|575.87|30
1606336760000|2020-11-25 20:39:20|577.84|575.84|577.46|575.46|577.84|575.84|577.14|575.14|35
1606336770000|2020-11-25 20:39:30|577.42|575.42|576.68|574.68|577.6|575.6|576.68|574.68|28
1606336780000|2020-11-25 20:39:40|576.72|574.72|577.05|575.05|577.05|575.05|576.48|574.48|31
1606336790000|2020-11-25 20:39:50|577.06|575.06|576.76|574.76|577.48|575.48|576.72|574.72|33
1606336800000|2020-11-25 20:40:00|576.72|574.72|576.56|574.56|576.75|574.75|576.44|574.44|28
1606336810000|2020-11-25 20:40:10|576.55|574.55|577.63|575.63|577.63|575.63|576.55|574.55|28
1606336820000|2020-11-25 20:40:20|577.64|575.64|577.93|575.93|578.04|576.04|577.64|575.64|31
1606336830000|2020-11-25 20:40:30|578.04|576.04|577.41|575.41|578.2|576.2|577.39|575.39|37
1606336840000|2020-11-25 20:40:40|577.37|575.37|577.03|575.03|577.61|575.61|577.03|575.03|37
1606336850000|2020-11-25 20:40:50|576.97|574.97|576.67|574.67|576.99|574.99|576.62|574.62|32
1606336860000|2020-11-25 20:41:00|576.66|574.66|576.18|574.18|576.66|574.66|576.11|574.11|28
1606336870000|2020-11-25 20:41:10|576.08|574.08|576.4|574.4|576.52|574.52|575.98|573.98|29
1606336880000|2020-11-25 20:41:20|576.41|574.41|577.12|575.12|577.14|575.14|576.41|574.41|34
1606336890000|2020-11-25 20:41:30|577.2|575.2|577.2|575.2|577.9|575.9|577.2|575.2|38
1606336900000|2020-11-25 20:41:40|577.23|575.23|578.36|576.36|578.4|576.4|577.23|575.23|37
1606336910000|2020-11-25 20:41:50|578.38|576.38|579.02|577.02|579.02|577.02|578.38|576.38|30
1606336920000|2020-11-25 20:42:00|579.01|577.01|578.48|576.48|579.16|577.16|578.48|576.48|37
1606336930000|2020-11-25 20:42:10|578.43|576.43|578.3|576.3|578.47|576.47|578.18|576.18|30
1606336940000|2020-11-25 20:42:20|578.32|576.32|577.3|575.3|578.32|576.32|577.21|575.21|31
1606336950000|2020-11-25 20:42:30|577.29|575.29|576.69|574.69|577.3|575.3|576.69|574.69|19
1606336960000|2020-11-25 20:42:40|576.71|574.71|577.66|575.66|577.66|575.66|576.71|574.71|32
1606336970000|2020-11-25 20:42:50|577.68|575.68|577.02|575.02|577.7|575.7|577.02|575.02|31
1606336980000|2020-11-25 20:43:00|577.07|575.07|576.68|574.68|577.07|575.07|576.33|574.33|33
1606336990000|2020-11-25 20:43:10|576.58|574.58|576.59|574.59|576.67|574.67|576.5|574.5|25
1606337000000|2020-11-25 20:43:20|576.58|574.58|576.05|574.05|576.64|574.64|576.01|574.01|27
1606337010000|2020-11-25 20:43:30|576.04|574.04|575.96|573.96|576.04|574.04|575.78|573.78|27
1606337020000|2020-11-25 20:43:40|575.98|573.98|575.8|573.8|575.99|573.99|575.8|573.8|22
1606337030000|2020-11-25 20:43:50|575.74|573.74|576.15|574.15|576.15|574.15|575.73|573.73|27
1606337040000|2020-11-25 20:44:00|576.13|574.13|576.06|574.06|576.3|574.3|576.03|574.03|32
1606337050000|2020-11-25 20:44:10|576.03|574.03|576.13|574.13|576.13|574.13|575.92|573.92|28
1606337060000|2020-11-25 20:44:20|576.11|574.11|576.92|574.92|576.93|574.93|576.11|574.11|28
1606337070000|2020-11-25 20:44:30|576.93|574.93|576.17|574.17|576.97|574.97|576.17|574.17|32
1606337080000|2020-11-25 20:44:40|576.18|574.18|576.14|574.14|576.29|574.29|576.14|574.14|33
1606337090000|2020-11-25 20:44:50|576.15|574.15|576.45|574.45|576.5|574.5|576.13|574.13|32
1606337100000|2020-11-25 20:45:00|576.48|574.48|576.65|574.65|576.65|574.65|576.48|574.48|26
1606337110000|2020-11-25 20:45:10|576.68|574.68|577.42|575.42|577.42|575.42|576.68|574.68|31
1606337120000|2020-11-25 20:45:20|577.43|575.43|577.53|575.53|577.88|575.88|577.43|575.43|28
1606337130000|2020-11-25 20:45:30|577.56|575.56|577.04|575.04|577.71|575.71|577.03|575.03|34
1606337140000|2020-11-25 20:45:40|577.03|575.03|577.13|575.13|577.23|575.23|577.03|575.03|21
1606337150000|2020-11-25 20:45:50|577.14|575.14|578.09|576.09|578.09|576.09|577.12|575.12|30
1606337160000|2020-11-25 20:46:00|578.05|576.05|578.25|576.25|578.26|576.26|578.05|576.05|26
1606337170000|2020-11-25 20:46:10|578.22|576.22|578.32|576.32|578.37|576.37|578.09|576.09|24
1606337180000|2020-11-25 20:46:20|578.29|576.29|578.31|576.31|578.35|576.35|578.27|576.27|19
1606337190000|2020-11-25 20:46:30|578.34|576.34|578.38|576.38|578.38|576.38|578.15|576.15|25
1606337200000|2020-11-25 20:46:40|578.37|576.37|578.59|576.59|578.64|576.64|578.34|576.34|23
1606337210000|2020-11-25 20:46:50|578.58|576.58|579|577|579|577|578.58|576.58|28
1606337220000|2020-11-25 20:47:00|579.01|577.01|579.2|577.2|579.22|577.22|578.99|576.99|16
1606337230000|2020-11-25 20:47:10|579.19|577.19|579.12|577.12|579.21|577.21|579.06|577.06|21
1606337240000|2020-11-25 20:47:20|579.13|577.13|579.31|577.31|579.31|577.31|579.09|577.09|25
1606337250000|2020-11-25 20:47:30|579.3|577.3|579.55|577.55|579.55|577.55|579.28|577.28|24
1606337260000|2020-11-25 20:47:40|579.58|577.58|579.75|577.75|579.84|577.84|579.58|577.58|30
1606337270000|2020-11-25 20:47:50|579.74|577.74|579.19|577.19|579.75|577.75|579.19|577.19|23
1606337280000|2020-11-25 20:48:00|579.2|577.2|578.84|576.84|579.2|577.2|578.84|576.84|25
1606337290000|2020-11-25 20:48:10|578.82|576.82|578.77|576.77|578.83|576.83|578.74|576.74|16
1606337300000|2020-11-25 20:48:20|578.78|576.78|578.46|576.46|578.8|576.8|578.44|576.44|25
1606337310000|2020-11-25 20:48:30|578.49|576.49|578.34|576.34|578.52|576.52|578.3|576.3|14
1606337320000|2020-11-25 20:48:40|578.38|576.38|578.11|576.11|578.43|576.43|578.05|576.05|28
1606337330000|2020-11-25 20:48:50|578.13|576.13|578.09|576.09|578.22|576.22|578.08|576.08|20
1606337340000|2020-11-25 20:49:00|578.08|576.08|578.13|576.13|578.13|576.13|578.05|576.05|18
1606337350000|2020-11-25 20:49:10|578.12|576.12|578.03|576.03|578.12|576.12|578.03|576.03|15
1606337360000|2020-11-25 20:49:20|578.02|576.02|578.47|576.47|578.53|576.53|578.02|576.02|21
1606337370000|2020-11-25 20:49:30|578.44|576.44|578.63|576.63|578.81|576.81|578.44|576.44|30
1606337380000|2020-11-25 20:49:40|578.65|576.65|578.7|576.7|578.81|576.81|578.63|576.63|25
1606337390000|2020-11-25 20:49:50|578.71|576.71|578.82|576.82|578.82|576.82|578.71|576.71|14
1606337400000|2020-11-25 20:50:00|578.81|576.81|578.68|576.68|578.81|576.81|578.67|576.67|13
1606337410000|2020-11-25 20:50:10|578.67|576.67|578.42|576.42|578.69|576.69|578.42|576.42|17
1606337420000|2020-11-25 20:50:20|578.4|576.4|578.04|576.04|578.4|576.4|578.01|576.01|33
1606337430000|2020-11-25 20:50:30|578.05|576.05|577.76|575.76|578.05|576.05|577.7|575.7|34
1606337440000|2020-11-25 20:50:40|577.77|575.77|577.79|575.79|577.8|575.8|577.57|575.57|21
1606337450000|2020-11-25 20:50:50|577.81|575.81|577.91|575.91|577.94|575.94|577.81|575.81|19
1606337460000|2020-11-25 20:51:00|577.93|575.93|577.98|575.98|578.04|576.04|577.93|575.93|17
1606337470000|2020-11-25 20:51:10|577.96|575.96|578.01|576.01|578.03|576.03|577.96|575.96|27
1606337480000|2020-11-25 20:51:20|578.02|576.02|577.78|575.78|578.1|576.1|577.78|575.78|26
1606337490000|2020-11-25 20:51:30|577.75|575.75|577.77|575.77|577.78|575.78|577.62|575.62|21
1606337500000|2020-11-25 20:51:40|577.75|575.75|578.32|576.32|578.32|576.32|577.74|575.74|24
1606337510000|2020-11-25 20:51:50|578.29|576.29|578.4|576.4|578.41|576.41|578.21|576.21|21
1606337520000|2020-11-25 20:52:00|578.39|576.39|578.29|576.29|578.42|576.42|578.21|576.21|21
1606337530000|2020-11-25 20:52:10|578.28|576.28|578.73|576.73|578.73|576.73|578.28|576.28|27
1606337540000|2020-11-25 20:52:20|578.71|576.71|579.17|577.17|579.18|577.18|578.68|576.68|29
1606337550000|2020-11-25 20:52:30|579.19|577.19|579.09|577.09|579.33|577.33|579.09|577.09|22
1606337560000|2020-11-25 20:52:40|579.04|577.04|579.44|577.44|579.47|577.47|579.03|577.03|29
1606337570000|2020-11-25 20:52:50|579.37|577.37|579.98|577.98|580.02|578.02|579.37|577.37|27
1606337580000|2020-11-25 20:53:00|579.96|577.96|580.14|578.14|580.16|578.16|579.94|577.94|20
1606337590000|2020-11-25 20:53:10|580.13|578.13|580.52|578.52|580.52|578.52|580.12|578.12|22
1606337600000|2020-11-25 20:53:20|580.54|578.54|580.75|578.75|580.75|578.75|580.54|578.54|27
1606337610000|2020-11-25 20:53:30|580.74|578.74|580.49|578.49|580.82|578.82|580.38|578.38|24
1606337620000|2020-11-25 20:53:40|580.62|578.62|580.69|578.69|580.76|578.76|580.62|578.62|24
1606337630000|2020-11-25 20:53:50|580.71|578.71|580.76|578.76|580.77|578.77|580.59|578.59|19
1606337640000|2020-11-25 20:54:00|580.75|578.75|580.85|578.85|580.85|578.85|580.69|578.69|17
1606337650000|2020-11-25 20:54:10|580.86|578.86|581.15|579.15|581.18|579.18|580.86|578.86|29
1606337660000|2020-11-25 20:54:20|581.14|579.14|581.14|579.14|581.23|579.23|581.05|579.05|23
1606337670000|2020-11-25 20:54:30|581.16|579.16|581.2|579.2|581.25|579.25|581.11|579.11|27
1606337680000|2020-11-25 20:54:40|581.21|579.21|581.18|579.18|581.22|579.22|581.11|579.11|18
1606337690000|2020-11-25 20:54:50|581.17|579.17|581.18|579.18|581.18|579.18|581.14|579.14|5
1606337700000|2020-11-25 20:55:00|581.17|579.17|581.15|579.15|581.17|579.17|581.13|579.13|9
1606337710000|2020-11-25 20:55:10|581.16|579.16|581.22|579.22|581.22|579.22|581.11|579.11|10
1606337720000|2020-11-25 20:55:20|581.2|579.2|581.17|579.17|581.27|579.27|581.14|579.14|15
1606337730000|2020-11-25 20:55:30|581.18|579.18|581.48|579.48|581.48|579.48|581.15|579.15|23
1606337740000|2020-11-25 20:55:40|581.56|579.56|581.78|579.78|581.78|579.78|581.56|579.56|20
1606337750000|2020-11-25 20:55:50|581.77|579.77|581.76|579.76|581.78|579.78|581.73|579.73|23
1606337760000|2020-11-25 20:56:00|581.77|579.77|581.73|579.73|581.79|579.79|581.7|579.7|22
1606337770000|2020-11-25 20:56:10|581.74|579.74|581.8|579.8|581.97|579.97|581.71|579.71|28
1606337780000|2020-11-25 20:56:20|581.86|579.86|582.1|580.1|582.12|580.12|581.86|579.86|22
1606337790000|2020-11-25 20:56:30|582.18|580.18|582.69|580.69|582.69|580.69|582.18|580.18|24
1606337800000|2020-11-25 20:56:40|582.76|580.76|582.71|580.71|582.86|580.86|582.71|580.71|24
1606337810000|2020-11-25 20:56:50|582.7|580.7|582.29|580.29|582.74|580.74|582.29|580.29|24
1606337820000|2020-11-25 20:57:00|582.28|580.28|582.26|580.26|582.33|580.33|582.23|580.23|14
1606337830000|2020-11-25 20:57:10|582.28|580.28|582.54|580.54|582.55|580.55|582.27|580.27|25
1606337840000|2020-11-25 20:57:20|582.53|580.53|582.8|580.8|582.8|580.8|582.53|580.53|25
1606337850000|2020-11-25 20:57:30|582.81|580.81|582.86|580.86|582.9|580.9|582.8|580.8|14
1606337860000|2020-11-25 20:57:40|582.87|580.87|582.82|580.82|582.95|580.95|582.81|580.81|20
1606337870000|2020-11-25 20:57:50|582.8|580.8|582.77|580.77|582.82|580.82|582.74|580.74|23
1606337880000|2020-11-25 20:58:00|582.76|580.76|582.38|580.38|582.76|580.76|582.38|580.38|25
1606337890000|2020-11-25 20:58:10|582.39|580.39|582.34|580.34|582.43|580.43|582.32|580.32|24
1606337900000|2020-11-25 20:58:20|582.32|580.32|582.73|580.73|582.73|580.73|582.29|580.29|25
1606337910000|2020-11-25 20:58:30|582.72|580.72|582.84|580.84|582.92|580.92|582.71|580.71|22
1606337920000|2020-11-25 20:58:40|582.83|580.83|583.21|581.21|583.22|581.22|582.75|580.75|26
1606337930000|2020-11-25 20:58:50|583.2|581.2|583.15|581.15|583.25|581.25|583.12|581.12|17
1606337940000|2020-11-25 20:59:00|583.14|581.14|583.08|581.08|583.15|581.15|583.08|581.08|18
1606337950000|2020-11-25 20:59:10|583.07|581.07|583.06|581.06|583.07|581.07|582.89|580.89|24
1606337960000|2020-11-25 20:59:20|582.99|580.99|582.92|580.92|582.99|580.99|582.78|580.78|24
1606337970000|2020-11-25 20:59:30|582.87|580.87|582.83|580.83|582.88|580.88|582.83|580.83|15
1606337980000|2020-11-25 20:59:40|582.84|580.84|582.97|580.97|583.04|581.04|582.8|580.8|24
1606337990000|2020-11-25 20:59:50|582.98|580.98|582.82|580.82|583.01|581.01|582.82|580.82|17
1606338000000|2020-11-25 21:00:00|582.8|580.8|582.34|580.34|582.81|580.81|582.28|580.28|27
1606338010000|2020-11-25 21:00:10|582.32|580.32|581.91|579.91|582.32|580.32|581.91|579.91|23
1606338020000|2020-11-25 21:00:20|581.9|579.9|581.7|579.7|581.9|579.9|581.67|579.67|27
1606338030000|2020-11-25 21:00:30|581.72|579.72|581.46|579.46|581.74|579.74|581.46|579.46|26
1606338040000|2020-11-25 21:00:40|581.51|579.51|581.47|579.47|581.59|579.59|581.47|579.47|25
1606338050000|2020-11-25 21:00:50|581.5|579.5|581.51|579.51|581.54|579.54|581.49|579.49|9
1606338060000|2020-11-25 21:01:00|581.44|579.44|581.08|579.08|581.53|579.53|581.08|579.08|24
1606338070000|2020-11-25 21:01:10|581.05|579.05|580.6|578.6|581.06|579.06|580.6|578.6|18
1606338080000|2020-11-25 21:01:20|580.59|578.59|580.68|578.68|580.73|578.73|580.38|578.38|24
1606338090000|2020-11-25 21:01:30|580.73|578.73|580.34|578.34|580.92|578.92|580.34|578.34|25
1606338100000|2020-11-25 21:01:40|580.33|578.33|579.94|577.94|580.41|578.41|579.88|577.88|24
1606338110000|2020-11-25 21:01:50|579.93|577.93|579.93|577.93|579.96|577.96|579.85|577.85|30
1606338120000|2020-11-25 21:02:00|579.92|577.92|580.09|578.09|580.18|578.18|579.88|577.88|27
1606338130000|2020-11-25 21:02:10|580.08|578.08|579.64|577.64|580.09|578.09|579.63|577.63|27
1606338140000|2020-11-25 21:02:20|579.62|577.62|579.7|577.7|579.7|577.7|579.39|577.39|26
1606338150000|2020-11-25 21:02:30|579.69|577.69|579.59|577.59|579.99|577.99|579.58|577.58|29
1606338160000|2020-11-25 21:02:40|579.47|577.47|579.26|577.26|579.47|577.47|579.25|577.25|15
1606338170000|2020-11-25 21:02:50|579.25|577.25|579.62|577.62|579.62|577.62|579.22|577.22|27
1606338180000|2020-11-25 21:03:00|579.59|577.59|580.04|578.04|580.09|578.09|579.59|577.59|29
1606338190000|2020-11-25 21:03:10|580.02|578.02|580.29|578.29|580.31|578.31|579.94|577.94|27
1606338200000|2020-11-25 21:03:20|580.3|578.3|580.64|578.64|580.72|578.72|580.3|578.3|33
1606338210000|2020-11-25 21:03:30|580.65|578.65|580.4|578.4|580.65|578.65|580.25|578.25|34
1606338220000|2020-11-25 21:03:40|580.45|578.45|580.73|578.73|580.79|578.79|580.43|578.43|27
1606338230000|2020-11-25 21:03:50|580.7|578.7|581|579|581.02|579.02|580.7|578.7|18
1606338240000|2020-11-25 21:04:00|581.01|579.01|581.05|579.05|581.23|579.23|581.01|579.01|27
1606338250000|2020-11-25 21:04:10|581.07|579.07|581.13|579.13|581.15|579.15|580.97|578.97|32
1606338260000|2020-11-25 21:04:20|581.11|579.11|581.86|579.86|581.93|579.93|581.1|579.1|34
1606338270000|2020-11-25 21:04:30|581.8|579.8|582.01|580.01|582.15|580.15|581.76|579.76|28
1606338280000|2020-11-25 21:04:40|582|580|581.83|579.83|582|580|581.75|579.75|27
1606338290000|2020-11-25 21:04:50|581.84|579.84|582.06|580.06|582.18|580.18|581.84|579.84|19
1606338300000|2020-11-25 21:05:00|582.07|580.07|582.4|580.4|582.4|580.4|582.05|580.05|29
1606338310000|2020-11-25 21:05:10|582.39|580.39|583.1|581.1|583.1|581.1|582.3|580.3|19
1606338320000|2020-11-25 21:05:20|583.16|581.16|583.03|581.03|583.35|581.35|583.03|581.03|27
1606338330000|2020-11-25 21:05:30|583.04|581.04|583.45|581.45|583.51|581.51|583.02|581.02|35
1606338340000|2020-11-25 21:05:40|583.41|581.41|583.5|581.5|583.53|581.53|583.32|581.32|19
1606338350000|2020-11-25 21:05:50|583.53|581.53|583.86|581.86|583.96|581.96|583.53|581.53|28
1606338360000|2020-11-25 21:06:00|583.87|581.87|584.07|582.07|584.07|582.07|583.77|581.77|27
1606338370000|2020-11-25 21:06:10|584.08|582.08|584.07|582.07|584.11|582.11|583.97|581.97|22
1606338380000|2020-11-25 21:06:20|584.05|582.05|584.2|582.2|584.22|582.22|584.05|582.05|28
1606338390000|2020-11-25 21:06:30|584.25|582.25|584.25|582.25|584.28|582.28|584.14|582.14|25
1606338400000|2020-11-25 21:06:40|584.23|582.23|584.25|582.25|584.44|582.44|584.23|582.23|25
1606338410000|2020-11-25 21:06:50|584.26|582.26|584.32|582.32|584.44|582.44|584.21|582.21|24
1606338420000|2020-11-25 21:07:00|584.34|582.34|584.03|582.03|584.34|582.34|583.92|581.92|25
1606338430000|2020-11-25 21:07:10|583.99|581.99|583.65|581.65|583.99|581.99|583.65|581.65|29
1606338440000|2020-11-25 21:07:20|583.63|581.63|583.72|581.72|583.75|581.75|583.32|581.32|30
1606338450000|2020-11-25 21:07:30|583.75|581.75|583.19|581.19|583.75|581.75|583.18|581.18|23
1606338460000|2020-11-25 21:07:40|583.17|581.17|583.45|581.45|583.51|581.51|583.16|581.16|25
1606338470000|2020-11-25 21:07:50|583.51|581.51|583.88|581.88|583.91|581.91|583.51|581.51|30
1606338480000|2020-11-25 21:08:00|583.9|581.9|583.85|581.85|583.98|581.98|583.78|581.78|29
1606338490000|2020-11-25 21:08:10|583.83|581.83|583.94|581.94|583.98|581.98|583.79|581.79|16
1606338500000|2020-11-25 21:08:20|583.92|581.92|583.87|581.87|583.92|581.92|583.86|581.86|26
1606338510000|2020-11-25 21:08:30|583.86|581.86|583.67|581.67|583.86|581.86|583.64|581.64|21
1606338520000|2020-11-25 21:08:40|583.81|581.81|583.69|581.69|583.86|581.86|583.69|581.69|22
1606338530000|2020-11-25 21:08:50|583.58|581.58|583.57|581.57|583.69|581.69|583.44|581.44|21
1606338540000|2020-11-25 21:09:00|583.58|581.58|583.6|581.6|583.66|581.66|583.58|581.58|21
1606338550000|2020-11-25 21:09:10|583.61|581.61|583.65|581.65|583.66|581.66|583.61|581.61|16
1606338560000|2020-11-25 21:09:20|583.64|581.64|583.95|581.95|583.95|581.95|583.64|581.64|22
1606338570000|2020-11-25 21:09:30|583.99|581.99|584.04|582.04|584.16|582.16|583.99|581.99|23
1606338580000|2020-11-25 21:09:40|584.03|582.03|583.74|581.74|584.03|582.03|583.72|581.72|21
1606338590000|2020-11-25 21:09:50|583.75|581.75|583.85|581.85|583.87|581.87|583.7|581.7|24
1606338600000|2020-11-25 21:10:00|583.84|581.84|583.61|581.61|583.86|581.86|583.61|581.61|16
1606338610000|2020-11-25 21:10:10|583.59|581.59|583.33|581.33|583.59|581.59|583.32|581.32|25
1606338620000|2020-11-25 21:10:20|583.38|581.38|584.12|582.12|584.12|582.12|583.36|581.36|31
1606338630000|2020-11-25 21:10:30|584.21|582.21|584.09|582.09|584.27|582.27|584.09|582.09|23
1606338640000|2020-11-25 21:10:40|584.1|582.1|583.89|581.89|584.1|582.1|583.72|581.72|25
1606338650000|2020-11-25 21:10:50|583.85|581.85|584.14|582.14|584.34|582.34|583.85|581.85|28
1606338660000|2020-11-25 21:11:00|584.16|582.16|583.91|581.91|584.16|582.16|583.91|581.91|28
1606338670000|2020-11-25 21:11:10|583.92|581.92|583.88|581.88|583.93|581.93|583.85|581.85|14
1606338680000|2020-11-25 21:11:20|583.87|581.87|583.61|581.61|583.88|581.88|583.61|581.61|28
1606338690000|2020-11-25 21:11:30|583.62|581.62|583.71|581.71|583.72|581.72|583.6|581.6|17
1606338700000|2020-11-25 21:11:40|583.72|581.72|583.68|581.68|583.76|581.76|583.68|581.68|13
1606338710000|2020-11-25 21:11:50|583.64|581.64|583.55|581.55|583.64|581.64|583.52|581.52|14
1606338720000|2020-11-25 21:12:00|583.56|581.56|584.24|582.24|584.29|582.29|583.56|581.56|32
1606338730000|2020-11-25 21:12:10|584.25|582.25|584.26|582.26|584.33|582.33|584.23|582.23|22
1606338740000|2020-11-25 21:12:20|584.25|582.25|584.42|582.42|584.42|582.42|584.24|582.24|14
1606338750000|2020-11-25 21:12:30|584.43|582.43|584.68|582.68|584.68|582.68|584.42|582.42|25
1606338760000|2020-11-25 21:12:40|584.67|582.67|584.78|582.78|584.78|582.78|584.58|582.58|24
1606338770000|2020-11-25 21:12:50|584.77|582.77|584.69|582.69|584.79|582.79|584.67|582.67|23
1606338780000|2020-11-25 21:13:00|584.73|582.73|584.71|582.71|584.73|582.73|584.67|582.67|18
1606338790000|2020-11-25 21:13:10|584.69|582.69|584.62|582.62|584.73|582.73|584.5|582.5|32
1606338800000|2020-11-25 21:13:20|584.63|582.63|584.6|582.6|584.73|582.73|584.5|582.5|24
1606338810000|2020-11-25 21:13:30|584.62|582.62|584.58|582.58|584.62|582.62|584.54|582.54|13
1606338820000|2020-11-25 21:13:40|584.57|582.57|584.58|582.58|584.58|582.58|584.55|582.55|11
1606338830000|2020-11-25 21:13:50|584.57|582.57|584.65|582.65|584.65|582.65|584.57|582.57|16
1606338840000|2020-11-25 21:14:00|584.64|582.64|584.65|582.65|584.65|582.65|584.63|582.63|5
1606338850000|2020-11-25 21:14:10|584.66|582.66|584.4|582.4|584.74|582.74|584.4|582.4|23
1606338860000|2020-11-25 21:14:20|584.39|582.39|584.83|582.83|584.83|582.83|584.31|582.31|19
1606338870000|2020-11-25 21:14:30|584.92|582.92|585.29|583.29|585.45|583.45|584.88|582.88|27
1606338880000|2020-11-25 21:14:40|585.36|583.36|585.33|583.33|585.38|583.38|585.28|583.28|29
1606338890000|2020-11-25 21:14:50|585.34|583.34|585.11|583.11|585.34|583.34|585.11|583.11|29
1606338900000|2020-11-25 21:15:00|585.12|583.12|585.16|583.16|585.3|583.3|585.11|583.11|24
1606338910000|2020-11-25 21:15:10|585.15|583.15|584.75|582.75|585.15|583.15|584.69|582.69|24
1606338920000|2020-11-25 21:15:20|584.79|582.79|584.71|582.71|584.96|582.96|584.67|582.67|27
1606338930000|2020-11-25 21:15:30|584.7|582.7|584.27|582.27|584.75|582.75|584.27|582.27|25
1606338940000|2020-11-25 21:15:40|584.31|582.31|583.69|581.69|584.33|582.33|583.69|581.69|29
1606338950000|2020-11-25 21:15:50|583.65|581.65|583.65|581.65|583.87|581.87|583.61|581.61|34
1606338960000|2020-11-25 21:16:00|583.66|581.66|583.62|581.62|583.86|581.86|583.61|581.61|30
1606338970000|2020-11-25 21:16:10|583.6|581.6|583.62|581.62|583.67|581.67|583.6|581.6|14
1606338980000|2020-11-25 21:16:20|583.58|581.58|583.85|581.85|583.88|581.88|583.5|581.5|20
1606338990000|2020-11-25 21:16:30|583.87|581.87|584.18|582.18|584.2|582.2|583.87|581.87|17
1606339000000|2020-11-25 21:16:40|584.15|582.15|584.36|582.36|584.43|582.43|584.14|582.14|32
1606339010000|2020-11-25 21:16:50|584.35|582.35|584.47|582.47|584.47|582.47|584.3|582.3|21
1606339020000|2020-11-25 21:17:00|584.48|582.48|584.73|582.73|584.74|582.74|584.41|582.41|29
1606339030000|2020-11-25 21:17:10|584.77|582.77|584.51|582.51|584.82|582.82|584.51|582.51|27
1606339040000|2020-11-25 21:17:20|584.52|582.52|584.06|582.06|584.52|582.52|584.05|582.05|30
1606339050000|2020-11-25 21:17:30|584.05|582.05|584.28|582.28|584.33|582.33|584.04|582.04|23
1606339060000|2020-11-25 21:17:40|584.29|582.29|584.13|582.13|584.34|582.34|584.13|582.13|28
1606339070000|2020-11-25 21:17:50|584.15|582.15|584.13|582.13|584.28|582.28|584.12|582.12|23
1606339080000|2020-11-25 21:18:00|584.08|582.08|584.26|582.26|584.26|582.26|583.97|581.97|22
1606339090000|2020-11-25 21:18:10|584.25|582.25|584.17|582.17|584.47|582.47|584.13|582.13|31
1606339100000|2020-11-25 21:18:20|584.16|582.16|583.8|581.8|584.16|582.16|583.8|581.8|29
1606339110000|2020-11-25 21:18:30|583.82|581.82|583.38|581.38|583.82|581.82|583.38|581.38|23
1606339120000|2020-11-25 21:18:40|583.39|581.39|583.72|581.72|583.72|581.72|583.38|581.38|19
1606339130000|2020-11-25 21:18:50|583.73|581.73|583.53|581.53|583.74|581.74|583.51|581.51|19
1606339140000|2020-11-25 21:19:00|583.54|581.54|583.39|581.39|583.59|581.59|583.33|581.33|28
1606339150000|2020-11-25 21:19:10|583.38|581.38|583.37|581.37|583.39|581.39|583.14|581.14|30
1606339160000|2020-11-25 21:19:20|583.29|581.29|583.5|581.5|583.6|581.6|583.29|581.29|27
1606339170000|2020-11-25 21:19:30|583.48|581.48|583.11|581.11|583.48|581.48|583.09|581.09|20
1606339180000|2020-11-25 21:19:40|583.14|581.14|583.2|581.2|583.36|581.36|583.11|581.11|29
1606339190000|2020-11-25 21:19:50|583.16|581.16|583.08|581.08|583.19|581.19|583.08|581.08|24
1606339200000|2020-11-25 21:20:00|583.07|581.07|583.02|581.02|583.09|581.09|582.98|580.98|27
1606339210000|2020-11-25 21:20:10|582.99|580.99|582.9|580.9|583.01|581.01|582.88|580.88|12
1606339220000|2020-11-25 21:20:20|582.91|580.91|582.75|580.75|582.95|580.95|582.75|580.75|23
1606339230000|2020-11-25 21:20:30|582.74|580.74|582.84|580.84|582.88|580.88|582.72|580.72|20
1606339240000|2020-11-25 21:20:40|582.83|580.83|582.84|580.84|582.87|580.87|582.77|580.77|30
1606339250000|2020-11-25 21:20:50|582.81|580.81|582.79|580.79|582.86|580.86|582.68|580.68|25
1606339260000|2020-11-25 21:21:00|582.78|580.78|582.77|580.77|582.87|580.87|582.75|580.75|27
1606339270000|2020-11-25 21:21:10|582.76|580.76|582.78|580.78|582.81|580.81|582.75|580.75|18
1606339280000|2020-11-25 21:21:20|582.76|580.76|582.35|580.35|582.76|580.76|582.33|580.33|28
1606339290000|2020-11-25 21:21:30|582.38|580.38|582.39|580.39|582.44|580.44|582.24|580.24|29
1606339300000|2020-11-25 21:21:40|582.37|580.37|582.57|580.57|582.57|580.57|582.3|580.3|24
1606339310000|2020-11-25 21:21:50|582.49|580.49|582.89|580.89|582.89|580.89|582.47|580.47|26
1606339320000|2020-11-25 21:22:00|582.87|580.87|582.83|580.83|582.9|580.9|582.76|580.76|27
1606339330000|2020-11-25 21:22:10|582.82|580.82|583.16|581.16|583.2|581.2|582.82|580.82|24
1606339340000|2020-11-25 21:22:20|583.17|581.17|583.44|581.44|583.44|581.44|583.17|581.17|27
1606339350000|2020-11-25 21:22:30|583.61|581.61|583.48|581.48|583.71|581.71|583.47|581.47|35
1606339360000|2020-11-25 21:22:40|583.5|581.5|583.62|581.62|583.66|581.66|583.5|581.5|24
1606339370000|2020-11-25 21:22:50|583.66|581.66|583.91|581.91|583.95|581.95|583.64|581.64|31
1606339380000|2020-11-25 21:23:00|583.92|581.92|583.71|581.71|583.93|581.93|583.66|581.66|17
1606339390000|2020-11-25 21:23:10|583.7|581.7|583.62|581.62|583.72|581.72|583.5|581.5|23
1606339400000|2020-11-25 21:23:20|583.66|581.66|583.65|581.65|583.73|581.73|583.65|581.65|20
1606339410000|2020-11-25 21:23:30|583.64|581.64|583.73|581.73|583.73|581.73|583.63|581.63|9
1606339420000|2020-11-25 21:23:40|583.74|581.74|584.05|582.05|584.14|582.14|583.74|581.74|22
1606339430000|2020-11-25 21:23:50|584.09|582.09|584.06|582.06|584.1|582.1|584.02|582.02|29
1606339440000|2020-11-25 21:24:00|584.05|582.05|583.71|581.71|584.06|582.06|583.65|581.65|19
1606339450000|2020-11-25 21:24:10|583.69|581.69|583.58|581.58|583.77|581.77|583.56|581.56|32
1606339460000|2020-11-25 21:24:20|583.6|581.6|583.57|581.57|583.6|581.6|583.56|581.56|9
1606339470000|2020-11-25 21:24:30|583.58|581.58|583.66|581.66|583.68|581.68|583.57|581.57|16
1606339480000|2020-11-25 21:24:40|583.79|581.79|583.79|581.79|583.91|581.91|583.7|581.7|27
1606339490000|2020-11-25 21:24:50|583.74|581.74|583.75|581.75|583.78|581.78|583.64|581.64|21
1606339500000|2020-11-25 21:25:00|583.74|581.74|583.72|581.72|583.74|581.74|583.68|581.68|19
1606339510000|2020-11-25 21:25:10|583.71|581.71|583.71|581.71|583.74|581.74|583.68|581.68|17
1606339520000|2020-11-25 21:25:20|583.73|581.73|582.97|580.97|583.73|581.73|582.97|580.97|32
1606339530000|2020-11-25 21:25:30|582.95|580.95|582.77|580.77|582.95|580.95|582.73|580.73|27
1606339540000|2020-11-25 21:25:40|582.78|580.78|583.41|581.41|583.44|581.44|582.78|580.78|31
1606339550000|2020-11-25 21:25:50|583.3|581.3|583.16|581.16|583.32|581.32|583.05|581.05|33
1606339560000|2020-11-25 21:26:00|583.13|581.13|582.97|580.97|583.2|581.2|582.96|580.96|31
1606339570000|2020-11-25 21:26:10|582.99|580.99|582.78|580.78|583|581|582.76|580.76|28
1606339580000|2020-11-25 21:26:20|582.79|580.79|582.85|580.85|582.93|580.93|582.79|580.79|23
1606339590000|2020-11-25 21:26:30|582.87|580.87|582.78|580.78|582.92|580.92|582.76|580.76|26
1606339600000|2020-11-25 21:26:40|582.77|580.77|582.63|580.63|582.78|580.78|582.52|580.52|17
1606339610000|2020-11-25 21:26:50|582.64|580.64|582.94|580.94|582.95|580.95|582.63|580.63|21
1606339620000|2020-11-25 21:27:00|582.95|580.95|582.66|580.66|582.98|580.98|582.65|580.65|24
1606339630000|2020-11-25 21:27:10|582.67|580.67|582.69|580.69|582.73|580.73|582.65|580.65|23
1606339640000|2020-11-25 21:27:20|582.68|580.68|582.61|580.61|582.68|580.68|582.58|580.58|11
1606339650000|2020-11-25 21:27:30|582.62|580.62|582.94|580.94|582.95|580.95|582.62|580.62|27
1606339660000|2020-11-25 21:27:40|582.97|580.97|582.99|580.99|583|581|582.93|580.93|19
1606339670000|2020-11-25 21:27:50|583|581|583.29|581.29|583.31|581.31|583|581|24
1606339680000|2020-11-25 21:28:00|583.28|581.28|583.54|581.54|583.56|581.56|583.27|581.27|25
1606339690000|2020-11-25 21:28:10|583.53|581.53|583.08|581.08|583.59|581.59|583.08|581.08|28
1606339700000|2020-11-25 21:28:20|582.99|580.99|582.79|580.79|582.99|580.99|582.72|580.72|20
1606339710000|2020-11-25 21:28:30|582.77|580.77|582.85|580.85|582.91|580.91|582.77|580.77|16
1606339720000|2020-11-25 21:28:40|582.84|580.84|582.51|580.51|582.87|580.87|582.51|580.51|24
1606339730000|2020-11-25 21:28:50|582.52|580.52|582.27|580.27|582.52|580.52|582.26|580.26|22
1606339740000|2020-11-25 21:29:00|582.25|580.25|582.54|580.54|582.54|580.54|582.25|580.25|27
1606339750000|2020-11-25 21:29:10|582.55|580.55|582.21|580.21|582.73|580.73|582.21|580.21|31
1606339760000|2020-11-25 21:29:20|582.22|580.22|582.28|580.28|582.36|580.36|582.22|580.22|26
1606339770000|2020-11-25 21:29:30|582.29|580.29|582.18|580.18|582.29|580.29|582.09|580.09|22
1606339780000|2020-11-25 21:29:40|582.17|580.17|582.4|580.4|582.41|580.41|582.17|580.17|26
1606339790000|2020-11-25 21:29:50|582.41|580.41|583.06|581.06|583.06|581.06|582.41|580.41|24
1606339800000|2020-11-25 21:30:00|583.13|581.13|582.94|580.94|583.27|581.27|582.91|580.91|32
1606339810000|2020-11-25 21:30:10|582.95|580.95|583.12|581.12|583.18|581.18|582.79|580.79|32
1606339820000|2020-11-25 21:30:20|583.1|581.1|583.31|581.31|583.31|581.31|583.04|581.04|27
1606339830000|2020-11-25 21:30:30|583.32|581.32|583.6|581.6|583.63|581.63|583.31|581.31|29
1606339840000|2020-11-25 21:30:40|583.57|581.57|583.52|581.52|583.57|581.57|583.21|581.21|28
1606339850000|2020-11-25 21:30:50|583.49|581.49|583.55|581.55|583.56|581.56|583.49|581.49|26
1606339860000|2020-11-25 21:31:00|583.52|581.52|583.87|581.87|583.87|581.87|583.52|581.52|27
1606339870000|2020-11-25 21:31:10|583.88|581.88|583.88|581.88|583.89|581.89|583.8|581.8|23
1606339880000|2020-11-25 21:31:20|583.84|581.84|584.1|582.1|584.11|582.11|583.84|581.84|24
1606339890000|2020-11-25 21:31:30|584.09|582.09|584.14|582.14|584.16|582.16|584.04|582.04|22
1606339900000|2020-11-25 21:31:40|584.16|582.16|584.08|582.08|584.16|582.16|584.02|582.02|14
1606339910000|2020-11-25 21:31:50|584.09|582.09|584.23|582.23|584.23|582.23|584.02|582.02|15
1606339920000|2020-11-25 21:32:00|584.24|582.24|584.33|582.33|584.33|582.33|584.15|582.15|18
1606339930000|2020-11-25 21:32:10|584.28|582.28|584.34|582.34|584.34|582.34|584.22|582.22|23
1606339940000|2020-11-25 21:32:20|584.32|582.32|584.16|582.16|584.32|582.32|584.16|582.16|19
1606339950000|2020-11-25 21:32:30|584.14|582.14|584.16|582.16|584.16|582.16|584.14|582.14|14
1606339960000|2020-11-25 21:32:40|584.15|582.15|584.25|582.25|584.25|582.25|584.12|582.12|17
1606339970000|2020-11-25 21:32:50|584.26|582.26|584.28|582.28|584.29|582.29|584.25|582.25|19
1606339980000|2020-11-25 21:33:00|584.26|582.26|584.5|582.5|584.61|582.61|584.26|582.26|29
1606339990000|2020-11-25 21:33:10|584.49|582.49|584.5|582.5|584.54|582.54|584.49|582.49|6
1606340000000|2020-11-25 21:33:20|584.55|582.55|584.92|582.92|584.97|582.97|584.52|582.52|23
1606340010000|2020-11-25 21:33:30|584.9|582.9|585.35|583.35|585.35|583.35|584.89|582.89|25
1606340020000|2020-11-25 21:33:40|585.34|583.34|585.33|583.33|585.34|583.34|585.2|583.2|26
1606340030000|2020-11-25 21:33:50|585.34|583.34|585.47|583.47|585.47|583.47|585.34|583.34|21
1606340040000|2020-11-25 21:34:00|585.49|583.49|585.55|583.55|585.6|583.6|585.49|583.49|27
1606340050000|2020-11-25 21:34:10|585.49|583.49|585.13|583.13|585.52|583.52|585.13|583.13|31
1606340060000|2020-11-25 21:34:20|585.06|583.06|585.2|583.2|585.25|583.25|584.97|582.97|24
1606340070000|2020-11-25 21:34:30|585.1|583.1|585.26|583.26|585.26|583.26|585.1|583.1|21
1606340080000|2020-11-25 21:34:40|585.31|583.31|585.05|583.05|585.31|583.31|585.03|583.03|14
1606340090000|2020-11-25 21:34:50|585.06|583.06|585.05|583.05|585.06|583.06|585.04|583.04|12
1606340100000|2020-11-25 21:35:00|585.04|583.04|584.85|582.85|585.04|583.04|584.85|582.85|23
1606340110000|2020-11-25 21:35:10|584.86|582.86|584.41|582.41|584.86|582.86|584.39|582.39|21
1606340120000|2020-11-25 21:35:20|584.42|582.42|584.29|582.29|584.43|582.43|584.29|582.29|16
1606340130000|2020-11-25 21:35:30|584.28|582.28|584.12|582.12|584.29|582.29|584.12|582.12|18
1606340140000|2020-11-25 21:35:40|584.08|582.08|584.06|582.06|584.1|582.1|584.02|582.02|12
1606340150000|2020-11-25 21:35:50|584.07|582.07|584.05|582.05|584.09|582.09|584.04|582.04|18
1606340160000|2020-11-25 21:36:00|584.06|582.06|584.07|582.07|584.08|582.08|584.01|582.01|9
1606340170000|2020-11-25 21:36:10|584.06|582.06|584.05|582.05|584.07|582.07|584.01|582.01|12
1606340180000|2020-11-25 21:36:20|584.04|582.04|584.1|582.1|584.1|582.1|584.04|582.04|8
1606340190000|2020-11-25 21:36:30|584.09|582.09|584.68|582.68|584.69|582.69|584.09|582.09|26
1606340200000|2020-11-25 21:36:40|584.66|582.66|584.57|582.57|584.66|582.66|584.53|582.53|19
1606340210000|2020-11-25 21:36:50|584.59|582.59|584.82|582.82|584.82|582.82|584.57|582.57|18
1606340220000|2020-11-25 21:37:00|584.81|582.81|584.94|582.94|584.95|582.95|584.81|582.81|22
1606340230000|2020-11-25 21:37:10|584.93|582.93|584.81|582.81|584.93|582.93|584.75|582.75|24
1606340240000|2020-11-25 21:37:20|584.82|582.82|584.75|582.75|584.82|582.82|584.71|582.71|15
1606340250000|2020-11-25 21:37:30|584.74|582.74|584.44|582.44|584.75|582.75|584.44|582.44|14
1606340260000|2020-11-25 21:37:40|584.45|582.45|584.39|582.39|584.45|582.45|584.36|582.36|18
1606340270000|2020-11-25 21:37:50|584.4|582.4|584.32|582.32|584.4|582.4|584.3|582.3|12
1606340280000|2020-11-25 21:38:00|584.31|582.31|584.29|582.29|584.34|582.34|584.29|582.29|17
1606340290000|2020-11-25 21:38:10|584.3|582.3|584.31|582.31|584.36|582.36|584.3|582.3|12
1606340300000|2020-11-25 21:38:20|584.32|582.32|583.78|581.78|584.32|582.32|583.77|581.77|25
1606340310000|2020-11-25 21:38:30|583.8|581.8|583.69|581.69|583.86|581.86|583.69|581.69|16
1606340320000|2020-11-25 21:38:40|583.68|581.68|583.71|581.71|583.72|581.72|583.68|581.68|6
1606340330000|2020-11-25 21:38:50|583.7|581.7|583.54|581.54|583.71|581.71|583.54|581.54|6
1606340340000|2020-11-25 21:39:00|583.56|581.56|583.63|581.63|583.65|581.65|583.56|581.56|7
1606340350000|2020-11-25 21:39:10|583.65|581.65|583.28|581.28|583.66|581.66|583.28|581.28|18
1606340360000|2020-11-25 21:39:20|583.25|581.25|583.14|581.14|583.25|581.25|583.12|581.12|19
1606340370000|2020-11-25 21:39:30|583.16|581.16|583.07|581.07|583.18|581.18|583.06|581.06|6
1606340380000|2020-11-25 21:39:40|583.08|581.08|583.12|581.12|583.12|581.12|583.07|581.07|15
1606340390000|2020-11-25 21:39:50|583.11|581.11|583.06|581.06|583.11|581.11|583.01|581.01|19
1606340400000|2020-11-25 21:40:00|583.05|581.05|582.76|580.76|583.07|581.07|582.73|580.73|18
1606340410000|2020-11-25 21:40:10|582.72|580.72|582.36|580.36|582.72|580.72|582.36|580.36|28
1606340420000|2020-11-25 21:40:20|582.37|580.37|582.35|580.35|582.37|580.37|582.35|580.35|5
1606340430000|2020-11-25 21:40:30|582.36|580.36|582.33|580.33|582.36|580.36|582.31|580.31|17
1606340440000|2020-11-25 21:40:40|582.31|580.31|582.33|580.33|582.34|580.34|582.26|580.26|15
1606340450000|2020-11-25 21:40:50|582.32|580.32|582.75|580.75|582.76|580.76|582.3|580.3|27
1606340460000|2020-11-25 21:41:00|582.74|580.74|582.69|580.69|582.75|580.75|582.68|580.68|15
1606340470000|2020-11-25 21:41:10|582.75|580.75|583.13|581.13|583.13|581.13|582.75|580.75|29
1606340480000|2020-11-25 21:41:20|583.2|581.2|583.55|581.55|583.55|581.55|583.18|581.18|10
1606340490000|2020-11-25 21:41:30|583.56|581.56|583.95|581.95|583.95|581.95|583.56|581.56|18
1606340500000|2020-11-25 21:41:40|583.94|581.94|584.05|582.05|584.08|582.08|583.94|581.94|22
1606340510000|2020-11-25 21:41:50|584.04|582.04|583.76|581.76|584.04|582.04|583.73|581.73|21
1606340520000|2020-11-25 21:42:00|583.73|581.73|583.43|581.43|583.73|581.73|583.39|581.39|17
1606340530000|2020-11-25 21:42:10|583.42|581.42|583.36|581.36|583.45|581.45|583.32|581.32|21
1606340540000|2020-11-25 21:42:20|583.34|581.34|583.3|581.3|583.37|581.37|583.25|581.25|15
1606340550000|2020-11-25 21:42:30|583.31|581.31|583.33|581.33|583.35|581.35|583.3|581.3|14
1606340560000|2020-11-25 21:42:40|583.32|581.32|583.29|581.29|583.32|581.32|583.29|581.29|5
1606340570000|2020-11-25 21:42:50|583.3|581.3|583.3|581.3|583.31|581.31|583.28|581.28|8
1606340580000|2020-11-25 21:43:00|583.29|581.29|583.36|581.36|583.37|581.37|583.24|581.24|15
1606340590000|2020-11-25 21:43:10|583.37|581.37|583.33|581.33|583.37|581.37|583.32|581.32|5
1606340600000|2020-11-25 21:43:20|583.37|581.37|583.36|581.36|583.4|581.4|583.35|581.35|16
1606340610000|2020-11-25 21:43:30|583.35|581.35|583.35|581.35|583.37|581.37|583.34|581.34|11
1606340620000|2020-11-25 21:43:40|583.32|581.32|582.78|580.78|583.33|581.33|582.78|580.78|24
1606340630000|2020-11-25 21:43:50|582.6|580.6|582.53|580.53|582.65|580.65|582.51|580.51|24
1606340640000|2020-11-25 21:44:00|582.55|580.55|582.67|580.67|582.68|580.68|582.55|580.55|24
1606340650000|2020-11-25 21:44:10|582.66|580.66|583.09|581.09|583.1|581.1|582.66|580.66|32
1606340660000|2020-11-25 21:44:20|583.11|581.11|583.02|581.02|583.16|581.16|583.02|581.02|15
1606340670000|2020-11-25 21:44:30|583|581|582.84|580.84|583.02|581.02|582.84|580.84|18
1606340680000|2020-11-25 21:44:40|582.82|580.82|582.83|580.83|582.84|580.84|582.75|580.75|14
1606340690000|2020-11-25 21:44:50|582.82|580.82|583.53|581.53|583.53|581.53|582.82|580.82|22
1606340700000|2020-11-25 21:45:00|583.51|581.51|583.51|581.51|583.52|581.52|583.43|581.43|20
1606340710000|2020-11-25 21:45:10|583.52|581.52|583.76|581.76|583.76|581.76|583.52|581.52|16
1606340720000|2020-11-25 21:45:20|583.77|581.77|583.89|581.89|583.91|581.91|583.77|581.77|12
1606340730000|2020-11-25 21:45:30|583.91|581.91|583.97|581.97|583.97|581.97|583.91|581.91|9
1606340740000|2020-11-25 21:45:40|584|582|584.04|582.04|584.07|582.07|584|582|11
1606340750000|2020-11-25 21:45:50|584.02|582.02|583.86|581.86|584.02|582.02|583.86|581.86|14
1606340760000|2020-11-25 21:46:00|583.87|581.87|583.52|581.52|583.88|581.88|583.52|581.52|22
1606340770000|2020-11-25 21:46:10|583.51|581.51|583.39|581.39|583.51|581.51|583.39|581.39|11
1606340780000|2020-11-25 21:46:20|583.33|581.33|583|581|583.33|581.33|583|581|17
1606340790000|2020-11-25 21:46:30|582.99|580.99|583.03|581.03|583.04|581.04|582.94|580.94|18
1606340800000|2020-11-25 21:46:40|583.06|581.06|583.16|581.16|583.27|581.27|583.06|581.06|26
1606340810000|2020-11-25 21:46:50|583.14|581.14|583.27|581.27|583.27|581.27|583.08|581.08|18
1606340820000|2020-11-25 21:47:00|583.26|581.26|582.99|580.99|583.27|581.27|582.97|580.97|24
1606340830000|2020-11-25 21:47:10|582.98|580.98|582.4|580.4|582.98|580.98|582.35|580.35|23
1606340840000|2020-11-25 21:47:20|582.37|580.37|582.54|580.54|582.57|580.57|582.2|580.2|29
1606340850000|2020-11-25 21:47:30|582.56|580.56|582.13|580.13|582.6|580.6|582.13|580.13|26
1606340860000|2020-11-25 21:47:40|582.16|580.16|582.13|580.13|582.2|580.2|581.94|579.94|31
1606340870000|2020-11-25 21:47:50|582.03|580.03|582.34|580.34|582.35|580.35|581.95|579.95|28
1606340880000|2020-11-25 21:48:00|582.32|580.32|582.54|580.54|582.54|580.54|582.32|580.32|30
1606340890000|2020-11-25 21:48:10|582.56|580.56|582.71|580.71|582.76|580.76|582.39|580.39|27
1606340900000|2020-11-25 21:48:20|582.7|580.7|582.31|580.31|582.74|580.74|582.31|580.31|29
1606340910000|2020-11-25 21:48:30|582.3|580.3|582.17|580.17|582.31|580.31|582.17|580.17|18
1606340920000|2020-11-25 21:48:40|582.18|580.18|582.11|580.11|582.39|580.39|582.08|580.08|28
1606340930000|2020-11-25 21:48:50|582.1|580.1|581.88|579.88|582.1|580.1|581.88|579.88|14
1606340940000|2020-11-25 21:49:00|581.9|579.9|582.13|580.13|582.19|580.19|581.76|579.76|33
1606340950000|2020-11-25 21:49:10|582.12|580.12|582.48|580.48|582.48|580.48|582.12|580.12|27
1606340960000|2020-11-25 21:49:20|582.54|580.54|582.22|580.22|582.55|580.55|582.07|580.07|26
1606340970000|2020-11-25 21:49:30|582.23|580.23|582.21|580.21|582.31|580.31|582.2|580.2|16
1606340980000|2020-11-25 21:49:40|582.17|580.17|581.9|579.9|582.17|580.17|581.89|579.89|22
1606340990000|2020-11-25 21:49:50|581.89|579.89|581.99|579.99|581.99|579.99|581.73|579.73|26
1606341000000|2020-11-25 21:50:00|582|580|582.01|580.01|582.27|580.27|582|580|30
1606341010000|2020-11-25 21:50:10|582.03|580.03|581.74|579.74|582.03|580.03|581.73|579.73|25
1606341020000|2020-11-25 21:50:20|581.78|579.78|581.65|579.65|581.87|579.87|581.65|579.65|22
1606341030000|2020-11-25 21:50:30|581.63|579.63|581.49|579.49|581.65|579.65|581.49|579.49|16
1606341040000|2020-11-25 21:50:40|581.5|579.5|581.5|579.5|581.55|579.55|581.48|579.48|29
1606341050000|2020-11-25 21:50:50|581.42|579.42|581.45|579.45|581.47|579.47|581.4|579.4|21
1606341060000|2020-11-25 21:51:00|581.41|579.41|581.39|579.39|581.43|579.43|581.39|579.39|9
1606341070000|2020-11-25 21:51:10|581.45|579.45|581.67|579.67|581.67|579.67|581.42|579.42|15
1606341080000|2020-11-25 21:51:20|581.65|579.65|581.54|579.54|581.66|579.66|581.47|579.47|28
1606341090000|2020-11-25 21:51:30|581.55|579.55|581.59|579.59|581.62|579.62|581.55|579.55|18
1606341100000|2020-11-25 21:51:40|581.61|579.61|581.61|579.61|581.62|579.62|581.49|579.49|20
1606341110000|2020-11-25 21:51:50|581.62|579.62|581.6|579.6|581.62|579.62|581.57|579.57|21
1606341120000|2020-11-25 21:52:00|581.59|579.59|581.62|579.62|581.62|579.62|581.57|579.57|20
1606341130000|2020-11-25 21:52:10|581.63|579.63|581.81|579.81|581.85|579.85|581.62|579.62|25
1606341140000|2020-11-25 21:52:20|581.8|579.8|581.97|579.97|582|580|581.78|579.78|21
1606341150000|2020-11-25 21:52:30|582.03|580.03|581.73|579.73|582.1|580.1|581.73|579.73|26
1606341160000|2020-11-25 21:52:40|581.71|579.71|581.82|579.82|581.83|579.83|581.69|579.69|26
1606341170000|2020-11-25 21:52:50|581.83|579.83|582.08|580.08|582.09|580.09|581.83|579.83|31
1606341180000|2020-11-25 21:53:00|582.1|580.1|582.01|580.01|582.14|580.14|581.93|579.93|23
1606341190000|2020-11-25 21:53:10|582.03|580.03|582.01|580.01|582.05|580.05|582.01|580.01|11
1606341200000|2020-11-25 21:53:20|582.02|580.02|581.86|579.86|582.02|580.02|581.85|579.85|13
1606341210000|2020-11-25 21:53:30|581.74|579.74|581.16|579.16|581.74|579.74|581.16|579.16|22
1606341220000|2020-11-25 21:53:40|581.13|579.13|581.05|579.05|581.13|579.13|580.95|578.95|33
1606341230000|2020-11-25 21:53:50|581.11|579.11|581.09|579.09|581.15|579.15|580.9|578.9|32
1606341240000|2020-11-25 21:54:00|581.08|579.08|580.76|578.76|581.11|579.11|580.75|578.75|24
1606341250000|2020-11-25 21:54:10|580.78|578.78|580.68|578.68|580.78|578.78|580.57|578.57|32
1606341260000|2020-11-25 21:54:20|580.66|578.66|580.51|578.51|580.66|578.66|580.41|578.41|25
1606341270000|2020-11-25 21:54:30|580.5|578.5|580.38|578.38|580.51|578.51|580.35|578.35|28
1606341280000|2020-11-25 21:54:40|580.4|578.4|580.33|578.33|580.4|578.4|580.25|578.25|22
1606341290000|2020-11-25 21:54:50|580.34|578.34|580.51|578.51|580.51|578.51|580.25|578.25|28
1606341300000|2020-11-25 21:55:00|580.54|578.54|580.59|578.59|580.59|578.59|580.54|578.54|26
1606341310000|2020-11-25 21:55:10|580.57|578.57|580.59|578.59|580.59|578.59|580.57|578.57|7
1606341320000|2020-11-25 21:55:20|580.57|578.57|580.18|578.18|580.57|578.57|580.18|578.18|21
1606341330000|2020-11-25 21:55:30|580.19|578.19|580.25|578.25|580.3|578.3|580.19|578.19|18
1606341340000|2020-11-25 21:55:40|580.24|578.24|580.17|578.17|580.25|578.25|580.12|578.12|19
1606341350000|2020-11-25 21:55:50|580.18|578.18|579.89|577.89|580.21|578.21|579.87|577.87|24
1606341360000|2020-11-25 21:56:00|579.88|577.88|579.5|577.5|579.88|577.88|579.47|577.47|23
1606341370000|2020-11-25 21:56:10|579.51|577.51|579.24|577.24|579.55|577.55|579.24|577.24|25
1606341380000|2020-11-25 21:56:20|579.18|577.18|578.8|576.8|579.24|577.24|578.8|576.8|27
1606341390000|2020-11-25 21:56:30|578.81|576.81|578.19|576.19|578.81|576.81|578.18|576.18|21
1606341400000|2020-11-25 21:56:40|578.09|576.09|577.9|575.9|578.32|576.32|577.9|575.9|29
1606341410000|2020-11-25 21:56:50|577.89|575.89|577.88|575.88|577.93|575.93|577.78|575.78|25
1606341420000|2020-11-25 21:57:00|577.95|575.95|578.88|576.88|578.89|576.89|577.87|575.87|28
1606341430000|2020-11-25 21:57:10|578.84|576.84|579.03|577.03|579.03|577.03|578.84|576.84|12
1606341440000|2020-11-25 21:57:20|579.05|577.05|579.03|577.03|579.1|577.1|578.99|576.99|13
1606341450000|2020-11-25 21:57:30|579.01|577.01|578.33|576.33|579.03|577.03|578.33|576.33|25
1606341460000|2020-11-25 21:57:40|578.37|576.37|578.23|576.23|578.7|576.7|578.23|576.23|33
1606341470000|2020-11-25 21:57:50|578.2|576.2|577.92|575.92|578.21|576.21|577.88|575.88|28
1606341480000|2020-11-25 21:58:00|577.89|575.89|577.76|575.76|577.89|575.89|577.71|575.71|22
1606341490000|2020-11-25 21:58:10|577.74|575.74|577.8|575.8|577.87|575.87|577.74|575.74|19
1606341500000|2020-11-25 21:58:20|577.78|575.78|577.83|575.83|577.84|575.84|577.76|575.76|12
1606341510000|2020-11-25 21:58:30|577.82|575.82|578.58|576.58|578.58|576.58|577.74|575.74|30
1606341520000|2020-11-25 21:58:40|578.5|576.5|578.86|576.86|579.23|577.23|578.5|576.5|24
1606341530000|2020-11-25 21:58:50|578.87|576.87|578.83|576.83|578.88|576.88|578.45|576.45|26
1606341540000|2020-11-25 21:59:00|578.84|576.84|579.12|577.12|579.12|577.12|578.84|576.84|14
1606341550000|2020-11-25 21:59:10|579.11|577.11|580.13|578.13|580.14|578.14|579.11|577.11|30
1606341560000|2020-11-25 21:59:20|580.14|578.14|580.09|578.09|580.15|578.15|580.06|578.06|17
1606341570000|2020-11-25 21:59:30|580.08|578.08|580.07|578.07|580.16|578.16|580.07|578.07|25
1606341580000|2020-11-25 21:59:40|580.08|578.08|580.08|578.08|580.08|578.08|579.94|577.94|20
1606341590000|2020-11-25 21:59:50|580.1|578.1|580.07|578.07|580.1|578.1|580.05|578.05|15
1606341600000|2020-11-25 22:00:00|580.03|578.03|579.14|577.14|580.04|578.04|579.14|577.14|29
1606341610000|2020-11-25 22:00:10|579.11|577.11|578.62|576.62|579.11|577.11|578.62|576.62|28
1606341620000|2020-11-25 22:00:20|578.58|576.58|578.77|576.77|578.77|576.77|578.34|576.34|24
1606341630000|2020-11-25 22:00:30|578.75|576.75|578.4|576.4|578.75|576.75|578.25|576.25|23
1606341640000|2020-11-25 22:00:40|578.37|576.37|578.37|576.37|578.43|576.43|578.36|576.36|17
1606341650000|2020-11-25 22:00:50|578.36|576.36|578.32|576.32|578.41|576.41|578.32|576.32|8
1606341660000|2020-11-25 22:01:00|578.3|576.3|578.3|576.3|578.3|576.3|578.3|576.3|1
1606341670000|2020-11-25 22:01:10|578.29|576.29|578.08|576.08|578.31|576.31|578.07|576.07|23
1606341680000|2020-11-25 22:01:20|578.07|576.07|577.78|575.78|578.07|576.07|577.78|575.78|18
1606341690000|2020-11-25 22:01:30|577.75|575.75|577.54|575.54|577.75|575.75|577.54|575.54|19
1606341700000|2020-11-25 22:01:40|577.5|575.5|577.5|575.5|577.51|575.51|577.45|575.45|13
1606341710000|2020-11-25 22:01:50|577.49|575.49|577.24|575.24|577.5|575.5|577.24|575.24|16
1606341720000|2020-11-25 22:02:00|577.25|575.25|577.59|575.59|577.67|575.67|577.25|575.25|23
1606341730000|2020-11-25 22:02:10|577.58|575.58|577.73|575.73|577.83|575.83|577.55|575.55|26
1606341740000|2020-11-25 22:02:20|577.72|575.72|577.7|575.7|577.81|575.81|577.7|575.7|27
1606341750000|2020-11-25 22:02:30|577.67|575.67|577.76|575.76|577.77|575.77|577.67|575.67|25
1606341760000|2020-11-25 22:02:40|577.78|575.78|577.78|575.78|577.8|575.8|577.73|575.73|28
1606341770000|2020-11-25 22:02:50|577.79|575.79|577.86|575.86|577.89|575.89|577.79|575.79|31
1606341780000|2020-11-25 22:03:00|577.85|575.85|577.82|575.82|577.87|575.87|577.8|575.8|25
1606341790000|2020-11-25 22:03:10|577.83|575.83|577.91|575.91|577.91|575.91|577.83|575.83|16
1606341800000|2020-11-25 22:03:20|577.93|575.93|578.15|576.15|578.15|576.15|577.93|575.93|17
1606341810000|2020-11-25 22:03:30|578.17|576.17|578.25|576.25|578.26|576.26|578.16|576.16|11
1606341820000|2020-11-25 22:03:40|578.26|576.26|578.53|576.53|578.53|576.53|578.25|576.25|16
1606341830000|2020-11-25 22:03:50|578.52|576.52|578.53|576.53|578.56|576.56|578.52|576.52|24
1606341840000|2020-11-25 22:04:00|578.54|576.54|578.65|576.65|578.65|576.65|578.51|576.51|17
1606341850000|2020-11-25 22:04:10|578.64|576.64|578.93|576.93|578.94|576.94|578.63|576.63|23
1606341860000|2020-11-25 22:04:20|579|577|578.85|576.85|579.08|577.08|578.84|576.84|22
1606341870000|2020-11-25 22:04:30|578.83|576.83|578.3|576.3|578.83|576.83|578.28|576.28|25
1606341880000|2020-11-25 22:04:40|578.31|576.31|578.3|576.3|578.31|576.31|578.29|576.29|15
1606341890000|2020-11-25 22:04:50|578.29|576.29|578.32|576.32|578.34|576.34|578.28|576.28|10
1606341900000|2020-11-25 22:05:00|578.3|576.3|578.57|576.57|578.58|576.58|578.29|576.29|27
1606341910000|2020-11-25 22:05:10|578.58|576.58|578.59|576.59|578.62|576.62|578.55|576.55|23
1606341920000|2020-11-25 22:05:20|578.6|576.6|578.47|576.47|578.62|576.62|578.47|576.47|18
1606341930000|2020-11-25 22:05:30|578.46|576.46|578.48|576.48|578.49|576.49|578.46|576.46|6
1606341940000|2020-11-25 22:05:40|578.47|576.47|578.46|576.46|578.47|576.47|578.44|576.44|7
1606341950000|2020-11-25 22:05:50|578.44|576.44|578.46|576.46|578.46|576.46|578.44|576.44|2
1606341960000|2020-11-25 22:06:00|578.51|576.51|578.5|576.5|578.55|576.55|578.47|576.47|8
1606341970000|2020-11-25 22:06:10|578.59|576.59|578.71|576.71|578.71|576.71|578.59|576.59|18
1606341980000|2020-11-25 22:06:20|578.7|576.7|578.9|576.9|578.93|576.93|578.69|576.69|26
1606341990000|2020-11-25 22:06:30|578.91|576.91|579.16|577.16|579.18|577.18|578.89|576.89|28
1606342000000|2020-11-25 22:06:40|579.17|577.17|579.06|577.06|579.17|577.17|579.05|577.05|18
1606342010000|2020-11-25 22:06:50|579.01|577.01|579.05|577.05|579.12|577.12|579.01|577.01|15
1606342020000|2020-11-25 22:07:00|579.04|577.04|579.13|577.13|579.13|577.13|579.01|577.01|17
1606342030000|2020-11-25 22:07:10|579.12|577.12|579.14|577.14|579.15|577.15|579.09|577.09|11
1606342040000|2020-11-25 22:07:20|579.16|577.16|578.82|576.82|579.16|577.16|578.82|576.82|25
1606342050000|2020-11-25 22:07:30|578.83|576.83|578.78|576.78|578.83|576.83|578.76|576.76|9
1606342060000|2020-11-25 22:07:40|578.76|576.76|578.68|576.68|578.78|576.78|578.68|576.68|9
1606342070000|2020-11-25 22:07:50|578.67|576.67|578.65|576.65|578.67|576.67|578.65|576.65|3
1606342080000|2020-11-25 22:08:00|578.63|576.63|578.62|576.62|578.64|576.64|578.62|576.62|8
1606342090000|2020-11-25 22:08:10|578.61|576.61|578.62|576.62|578.63|576.63|578.61|576.61|6
1606342100000|2020-11-25 22:08:20|578.61|576.61|578.61|576.61|578.61|576.61|578.61|576.61|1
1606342110000|2020-11-25 22:08:30|578.6|576.6|578.28|576.28|578.6|576.6|578.28|576.28|15
1606342120000|2020-11-25 22:08:40|578.17|576.17|577.87|575.87|578.17|576.17|577.85|575.85|20
1606342130000|2020-11-25 22:08:50|577.88|575.88|577.09|575.09|577.88|575.88|577.09|575.09|31
1606342140000|2020-11-25 22:09:00|577.1|575.1|576.65|574.65|577.11|575.11|576.65|574.65|22
1606342150000|2020-11-25 22:09:10|576.63|574.63|576.12|574.12|576.65|574.65|576.07|574.07|32
1606342160000|2020-11-25 22:09:20|576.11|574.11|574.23|572.23|576.11|574.11|574.22|572.22|28
1606342170000|2020-11-25 22:09:30|574.56|572.56|575.07|573.07|575.1|573.1|574.4|572.4|34
1606342180000|2020-11-25 22:09:40|575.06|573.06|575.63|573.63|575.63|573.63|574.89|572.89|28
1606342190000|2020-11-25 22:09:50|575.62|573.62|574.96|572.96|575.64|573.64|574.77|572.77|33
1606342200000|2020-11-25 22:10:00|574.99|572.99|574.85|572.85|575.05|573.05|574.79|572.79|28
1606342210000|2020-11-25 22:10:10|574.82|572.82|575|573|575.17|573.17|574.82|572.82|32
1606342220000|2020-11-25 22:10:20|575.03|573.03|575.21|573.21|575.21|573.21|574.92|572.92|20
1606342230000|2020-11-25 22:10:30|575.18|573.18|575.6|573.6|575.6|573.6|575.17|573.17|26
1606342240000|2020-11-25 22:10:40|575.65|573.65|576.38|574.38|576.4|574.4|575.65|573.65|33
1606342250000|2020-11-25 22:10:50|576.39|574.39|576.57|574.57|576.6|574.6|576.37|574.37|27
1606342260000|2020-11-25 22:11:00|576.61|574.61|576.68|574.68|576.68|574.68|576.55|574.55|19
1606342270000|2020-11-25 22:11:10|576.65|574.65|576.77|574.77|576.77|574.77|576.6|574.6|25
1606342280000|2020-11-25 22:11:20|576.75|574.75|577.2|575.2|577.22|575.22|576.73|574.73|28
1606342290000|2020-11-25 22:11:30|577.21|575.21|577.18|575.18|577.44|575.44|577.17|575.17|24
1606342300000|2020-11-25 22:11:40|577.39|575.39|577.55|575.55|577.6|575.6|577.39|575.39|26
1606342310000|2020-11-25 22:11:50|577.74|575.74|578.87|576.87|578.87|576.87|577.37|575.37|30
1606342320000|2020-11-25 22:12:00|578.86|576.86|579.28|577.28|579.28|577.28|578.86|576.86|28
1606342330000|2020-11-25 22:12:10|579.34|577.34|580.09|578.09|580.09|578.09|579.3|577.3|25
1606342340000|2020-11-25 22:12:20|580.1|578.1|580.5|578.5|580.5|578.5|580.04|578.04|21
1606342350000|2020-11-25 22:12:30|580.46|578.46|580.51|578.51|580.51|578.51|580.43|578.43|21
1606342360000|2020-11-25 22:12:40|580.5|578.5|580.37|578.37|580.68|578.68|580.37|578.37|26
1606342370000|2020-11-25 22:12:50|580.36|578.36|580.18|578.18|580.38|578.38|580.18|578.18|23
1606342380000|2020-11-25 22:13:00|580.17|578.17|580.19|578.19|580.19|578.19|580.11|578.11|20
1606342390000|2020-11-25 22:13:10|580.18|578.18|580.31|578.31|580.31|578.31|580.18|578.18|18
1606342400000|2020-11-25 22:13:20|580.3|578.3|580.27|578.27|580.31|578.31|580.26|578.26|10
1606342410000|2020-11-25 22:13:30|580.28|578.28|580.18|578.18|580.28|578.28|580.18|578.18|12
1606342420000|2020-11-25 22:13:40|580.17|578.17|580.12|578.12|580.17|578.17|580.12|578.12|4
1606342430000|2020-11-25 22:13:50|580.13|578.13|579.93|577.93|580.13|578.13|579.89|577.89|25
1606342440000|2020-11-25 22:14:00|579.94|577.94|579.83|577.83|580.01|578.01|579.83|577.83|25
1606342450000|2020-11-25 22:14:10|579.85|577.85|579.1|577.1|579.85|577.85|579.09|577.09|29
1606342460000|2020-11-25 22:14:20|579.09|577.09|578.45|576.45|579.1|577.1|578.45|576.45|26
1606342470000|2020-11-25 22:14:30|578.46|576.46|578.42|576.42|578.46|576.46|578.41|576.41|18
1606342480000|2020-11-25 22:14:40|578.41|576.41|578.48|576.48|578.48|576.48|578.41|576.41|19
1606342490000|2020-11-25 22:14:50|578.47|576.47|578.56|576.56|578.62|576.62|578.47|576.47|17
1606342500000|2020-11-25 22:15:00|578.58|576.58|578.51|576.51|578.59|576.59|578.51|576.51|6
1606342510000|2020-11-25 22:15:10|578.49|576.49|578.5|576.5|578.58|576.58|578.42|576.42|17
1606342520000|2020-11-25 22:15:20|578.47|576.47|578.33|576.33|578.48|576.48|578.32|576.32|12
1606342530000|2020-11-25 22:15:30|578.32|576.32|578.3|576.3|578.32|576.32|578.3|576.3|3
1606342540000|2020-11-25 22:15:40|578.19|576.19|578.01|576.01|578.19|576.19|577.95|575.95|19
1606342550000|2020-11-25 22:15:50|578.02|576.02|577.98|575.98|578.02|576.02|577.97|575.97|14
1606342560000|2020-11-25 22:16:00|577.97|575.97|578.08|576.08|578.08|576.08|577.97|575.97|13
1606342570000|2020-11-25 22:16:10|578.04|576.04|577.9|575.9|578.08|576.08|577.9|575.9|18
1606342580000|2020-11-25 22:16:20|577.83|575.83|577.17|575.17|577.83|575.83|577.17|575.17|24
1606342590000|2020-11-25 22:16:30|577.15|575.15|576.73|574.73|577.15|575.15|576.72|574.72|27
1606342600000|2020-11-25 22:16:40|576.69|574.69|576.67|574.67|576.81|574.81|576.44|574.44|19
1606342610000|2020-11-25 22:16:50|576.68|574.68|576.88|574.88|576.88|574.88|576.68|574.68|18
1606342620000|2020-11-25 22:17:00|576.87|574.87|576.86|574.86|576.88|574.88|576.83|574.83|6
1606342630000|2020-11-25 22:17:10|576.85|574.85|577.03|575.03|577.03|575.03|576.85|574.85|15
1606342640000|2020-11-25 22:17:20|577.04|575.04|577.03|575.03|577.04|575.04|577.02|575.02|14
1606342650000|2020-11-25 22:17:30|577.02|575.02|577|575|577.04|575.04|576.99|574.99|7
1606342660000|2020-11-25 22:17:40|576.99|574.99|576.98|574.98|577|575|576.98|574.98|8
1606342670000|2020-11-25 22:17:50|576.94|574.94|576.86|574.86|576.94|574.94|576.86|574.86|6
1606342680000|2020-11-25 22:18:00|576.84|574.84|576.5|574.5|576.84|574.84|576.49|574.49|23
1606342690000|2020-11-25 22:18:10|576.48|574.48|576.25|574.25|576.48|574.48|576.25|574.25|18
1606342700000|2020-11-25 22:18:20|576.2|574.2|576.08|574.08|576.2|574.2|576.08|574.08|6
1606342710000|2020-11-25 22:18:30|576.09|574.09|575.98|573.98|576.14|574.14|575.96|573.96|24
1606342720000|2020-11-25 22:18:40|575.97|573.97|575.28|573.28|575.97|573.97|575.28|573.28|21
1606342730000|2020-11-25 22:18:50|575.29|573.29|575.07|573.07|575.29|573.29|575.07|573.07|17
1606342740000|2020-11-25 22:19:00|575.08|573.08|575|573|575.08|573.08|574.99|572.99|14
1606342750000|2020-11-25 22:19:10|574.99|572.99|575.03|573.03|575.03|573.03|574.96|572.96|23
1606342760000|2020-11-25 22:19:20|575.02|573.02|574.9|572.9|575.03|573.03|574.9|572.9|11
1606342770000|2020-11-25 22:19:30|574.92|572.92|574.72|572.72|574.92|572.92|574.68|572.68|24
1606342780000|2020-11-25 22:19:40|574.71|572.71|574.72|572.72|574.74|572.74|574.69|572.69|24
1606342790000|2020-11-25 22:19:50|574.71|572.71|574.52|572.52|574.72|572.72|574.49|572.49|19
1606342800000|2020-11-25 22:20:00|574.46|572.46|574.4|572.4|574.46|572.46|574.38|572.38|19
1606342810000|2020-11-25 22:20:10|574.44|572.44|574.35|572.35|574.46|572.46|574.33|572.33|14
1606342820000|2020-11-25 22:20:20|574.37|572.37|574.48|572.48|574.48|572.48|574.37|572.37|28
1606342830000|2020-11-25 22:20:30|574.47|572.47|574.47|572.47|574.5|572.5|574.45|572.45|20
1606342840000|2020-11-25 22:20:40|574.48|572.48|574.48|572.48|574.54|572.54|574.46|572.46|14
1606342850000|2020-11-25 22:20:50|574.49|572.49|574.52|572.52|574.53|572.53|574.46|572.46|11
1606342860000|2020-11-25 22:21:00|574.51|572.51|574.43|572.43|574.51|572.51|574.42|572.42|10
1606342870000|2020-11-25 22:21:10|574.44|572.44|574.43|572.43|574.44|572.44|574.41|572.41|4
1606342880000|2020-11-25 22:21:20|574.4|572.4|574.31|572.31|574.43|572.43|574.31|572.31|16
1606342890000|2020-11-25 22:21:30|574.3|572.3|574.21|572.21|574.3|572.3|574.21|572.21|6
1606342900000|2020-11-25 22:21:40|574.18|572.18|573.91|571.91|574.19|572.19|573.91|571.91|14
1606342910000|2020-11-25 22:21:50|573.9|571.9|573.41|571.41|573.9|571.9|573.41|571.41|23
1606342920000|2020-11-25 22:22:00|573.4|571.4|573.3|571.3|573.4|571.4|573.26|571.26|18
1606342930000|2020-11-25 22:22:10|573.32|571.32|572.9|570.9|573.32|571.32|572.88|570.88|18
1606342940000|2020-11-25 22:22:20|572.89|570.89|571.79|569.79|573.03|571.03|571.79|569.79|26
1606342950000|2020-11-25 22:22:30|571.87|569.87|571.01|569.01|571.87|569.87|570.97|568.97|23
1606342960000|2020-11-25 22:22:40|570.98|568.98|570.12|568.12|570.98|568.98|570.1|568.1|27
1606342970000|2020-11-25 22:22:50|570.11|568.11|570.05|568.05|570.11|568.11|569.91|567.91|22
1606342980000|2020-11-25 22:23:00|570.02|568.02|569.72|567.72|570.02|568.02|569.71|567.71|19
1606342990000|2020-11-25 22:23:10|569.74|567.74|569.94|567.94|569.95|567.95|569.71|567.71|18
1606343000000|2020-11-25 22:23:20|569.93|567.93|570.11|568.11|570.13|568.13|569.93|567.93|17
1606343010000|2020-11-25 22:23:30|570.19|568.19|570.73|568.73|570.76|568.76|570.19|568.19|26
1606343020000|2020-11-25 22:23:40|570.76|568.76|570.8|568.8|570.8|568.8|570.63|568.63|21
1606343030000|2020-11-25 22:23:50|570.81|568.81|570.8|568.8|570.81|568.81|570.78|568.78|12
1606343040000|2020-11-25 22:24:00|570.81|568.81|569.9|567.9|570.81|568.81|569.9|567.9|29
1606343050000|2020-11-25 22:24:10|569.88|567.88|569.32|567.32|569.88|567.88|569.3|567.3|28
1606343060000|2020-11-25 22:24:20|569.31|567.31|568.89|566.89|569.31|567.31|568.89|566.89|23
1606343070000|2020-11-25 22:24:30|568.87|566.87|567.96|565.96|568.88|566.88|567.96|565.96|23
1606343080000|2020-11-25 22:24:40|567.95|565.95|567.72|565.72|567.95|565.95|567.51|565.51|30
1606343090000|2020-11-25 22:24:50|567.73|565.73|568.04|566.04|568.04|566.04|567.52|565.52|29
1606343100000|2020-11-25 22:25:00|567.9|565.9|568.38|566.38|568.42|566.42|567.9|565.9|32
1606343110000|2020-11-25 22:25:10|568.41|566.41|568.5|566.5|568.57|566.57|568.41|566.41|14
1606343120000|2020-11-25 22:25:20|568.55|566.55|568.69|566.69|568.74|566.74|568.55|566.55|20
1606343130000|2020-11-25 22:25:30|568.7|566.7|569.4|567.4|569.4|567.4|568.67|566.67|28
1606343140000|2020-11-25 22:25:40|569.31|567.31|570.32|568.32|570.32|568.32|569.31|567.31|32
1606343150000|2020-11-25 22:25:50|570.31|568.31|570.11|568.11|570.5|568.5|570.11|568.11|28
1606343160000|2020-11-25 22:26:00|570.01|568.01|570.06|568.06|570.13|568.13|570|568|13
1606343170000|2020-11-25 22:26:10|570.07|568.07|570.17|568.17|570.26|568.26|570.07|568.07|13
1606343180000|2020-11-25 22:26:20|570.23|568.23|570.52|568.52|570.53|568.53|570.23|568.23|24
1606343190000|2020-11-25 22:26:30|570.53|568.53|570.77|568.77|570.8|568.8|570.51|568.51|26
1606343200000|2020-11-25 22:26:40|570.78|568.78|571.38|569.38|571.41|569.41|570.78|568.78|29
1606343210000|2020-11-25 22:26:50|571.4|569.4|572.05|570.05|572.05|570.05|571.4|569.4|27
1606343220000|2020-11-25 22:27:00|572.14|570.14|572.34|570.34|572.34|570.34|572.1|570.1|23
1606343230000|2020-11-25 22:27:10|572.42|570.42|573.03|571.03|573.03|571.03|572.39|570.39|28
1606343240000|2020-11-25 22:27:20|573.04|571.04|573.07|571.07|573.08|571.08|572.99|570.99|16
1606343250000|2020-11-25 22:27:30|573.09|571.09|573.14|571.14|573.18|571.18|573.04|571.04|27
1606343260000|2020-11-25 22:27:40|573.16|571.16|573.37|571.37|573.37|571.37|573.14|571.14|26
1606343270000|2020-11-25 22:27:50|573.35|571.35|573.49|571.49|573.49|571.49|573.35|571.35|17
1606343280000|2020-11-25 22:28:00|573.48|571.48|573.56|571.56|573.57|571.57|573.43|571.43|21
1606343290000|2020-11-25 22:28:10|573.57|571.57|573.7|571.7|573.72|571.72|573.57|571.57|23
1606343300000|2020-11-25 22:28:20|573.71|571.71|573.85|571.85|573.85|571.85|573.66|571.66|19
1606343310000|2020-11-25 22:28:30|573.84|571.84|573.87|571.87|573.87|571.87|573.81|571.81|21
1606343320000|2020-11-25 22:28:40|573.84|571.84|573.81|571.81|573.84|571.84|573.81|571.81|11
1606343330000|2020-11-25 22:28:50|573.82|571.82|573.81|571.81|573.85|571.85|573.79|571.79|23
1606343340000|2020-11-25 22:29:00|573.8|571.8|573.62|571.62|574|572|573.62|571.62|21
1606343350000|2020-11-25 22:29:10|573.61|571.61|572.22|570.22|573.64|571.64|572.22|570.22|34
1606343360000|2020-11-25 22:29:20|572.33|570.33|570.98|568.98|572.33|570.33|570.96|568.96|33
1606343370000|2020-11-25 22:29:30|570.96|568.96|571.03|569.03|571.05|569.05|570.87|568.87|26
1606343380000|2020-11-25 22:29:40|571.04|569.04|571.74|569.74|571.81|569.81|571.04|569.04|35
1606343390000|2020-11-25 22:29:50|571.73|569.73|572.62|570.62|572.64|570.64|571.73|569.73|34
1606343400000|2020-11-25 22:30:00|572.63|570.63|571.35|569.35|572.67|570.67|571.35|569.35|38
1606343410000|2020-11-25 22:30:10|571.34|569.34|570.49|568.49|571.34|569.34|570.49|568.49|29
1606343420000|2020-11-25 22:30:20|570.46|568.46|570.85|568.85|570.87|568.87|570.38|568.38|29
1606343430000|2020-11-25 22:30:30|571.04|569.04|571.55|569.55|571.55|569.55|570.97|568.97|34
1606343440000|2020-11-25 22:30:40|571.56|569.56|571.62|569.62|571.66|569.66|571.48|569.48|25
1606343450000|2020-11-25 22:30:50|571.66|569.66|571.8|569.8|571.81|569.81|571.6|569.6|28
1606343460000|2020-11-25 22:31:00|571.82|569.82|571.92|569.92|571.93|569.93|571.82|569.82|19
1606343470000|2020-11-25 22:31:10|571.93|569.93|572|570|572.04|570.04|571.9|569.9|14
1606343480000|2020-11-25 22:31:20|572.01|570.01|572.01|570.01|572.02|570.02|571.97|569.97|21
1606343490000|2020-11-25 22:31:30|572.03|570.03|571.78|569.78|572.03|570.03|571.78|569.78|20
1606343500000|2020-11-25 22:31:40|571.75|569.75|571.28|569.28|571.76|569.76|571.28|569.28|22
1606343510000|2020-11-25 22:31:50|571.27|569.27|571.3|569.3|571.31|569.31|571.25|569.25|21
1606343520000|2020-11-25 22:32:00|571.31|569.31|571.3|569.3|571.31|569.31|571.28|569.28|16
1606343530000|2020-11-25 22:32:10|571.34|569.34|571.33|569.33|571.34|569.34|571.28|569.28|13
1606343540000|2020-11-25 22:32:20|571.34|569.34|571.48|569.48|571.48|569.48|571.28|569.28|18
1606343550000|2020-11-25 22:32:30|571.49|569.49|571.49|569.49|571.49|569.49|571.43|569.43|17
1606343560000|2020-11-25 22:32:40|571.5|569.5|571.45|569.45|571.5|569.5|571.44|569.44|17
1606343570000|2020-11-25 22:32:50|571.46|569.46|571.48|569.48|571.52|569.52|571.45|569.45|18
1606343580000|2020-11-25 22:33:00|571.46|569.46|571.2|569.2|571.47|569.47|571.2|569.2|23
1606343590000|2020-11-25 22:33:10|571.19|569.19|570.33|568.33|571.19|569.19|570.33|568.33|27
1606343600000|2020-11-25 22:33:20|570.36|568.36|570.18|568.18|570.36|568.36|570.07|568.07|18
1606343610000|2020-11-25 22:33:30|570.17|568.17|570.11|568.11|570.17|568.17|570.1|568.1|18
1606343620000|2020-11-25 22:33:40|570.13|568.13|570.25|568.25|570.25|568.25|570.11|568.11|16
1606343630000|2020-11-25 22:33:50|570.19|568.19|570.3|568.3|570.3|568.3|570.13|568.13|20
1606343640000|2020-11-25 22:34:00|570.32|568.32|570.67|568.67|570.68|568.68|570.3|568.3|30
1606343650000|2020-11-25 22:34:10|570.63|568.63|570.67|568.67|570.67|568.67|570.58|568.58|21
1606343660000|2020-11-25 22:34:20|570.64|568.64|570.94|568.94|570.94|568.94|570.6|568.6|20
1606343670000|2020-11-25 22:34:30|570.92|568.92|571.01|569.01|571.03|569.03|570.88|568.88|27
1606343680000|2020-11-25 22:34:40|571.03|569.03|571.1|569.1|571.15|569.15|571.02|569.02|30
1606343690000|2020-11-25 22:34:50|571.15|569.15|571.48|569.48|571.5|569.5|571.1|569.1|21
1606343700000|2020-11-25 22:35:00|571.49|569.49|571.99|569.99|572.14|570.14|571.49|569.49|32
1606343710000|2020-11-25 22:35:10|571.97|569.97|572.57|570.57|572.63|570.63|571.84|569.84|27
1606343720000|2020-11-25 22:35:20|572.58|570.58|572.97|570.97|572.99|570.99|572.57|570.57|23
1606343730000|2020-11-25 22:35:30|572.99|570.99|572.98|570.98|573.11|571.11|572.98|570.98|29
1606343740000|2020-11-25 22:35:40|572.95|570.95|572.72|570.72|572.96|570.96|572.7|570.7|24
1606343750000|2020-11-25 22:35:50|572.73|570.73|572.5|570.5|572.75|570.75|572.5|570.5|24
1606343760000|2020-11-25 22:36:00|572.49|570.49|572.41|570.41|572.49|570.49|572.4|570.4|14
1606343770000|2020-11-25 22:36:10|572.42|570.42|572.38|570.38|572.43|570.43|572.38|570.38|10
1606343780000|2020-11-25 22:36:20|572.39|570.39|572.38|570.38|572.39|570.39|572.36|570.36|19
1606343790000|2020-11-25 22:36:30|572.37|570.37|572.33|570.33|572.43|570.43|572.32|570.32|14
1606343800000|2020-11-25 22:36:40|572.32|570.32|571.53|569.53|572.32|570.32|571.5|569.5|29
1606343810000|2020-11-25 22:36:50|571.51|569.51|570.45|568.45|571.51|569.51|570.45|568.45|27
1606343820000|2020-11-25 22:37:00|570.4|568.4|570.09|568.09|570.48|568.48|570.08|568.08|27
1606343830000|2020-11-25 22:37:10|570.08|568.08|569.82|567.82|570.13|568.13|569.82|567.82|22
1606343840000|2020-11-25 22:37:20|569.83|567.83|569.7|567.7|569.89|567.89|569.64|567.64|26
1606343850000|2020-11-25 22:37:30|569.68|567.68|569.62|567.62|569.68|567.68|569.56|567.56|28
1606343860000|2020-11-25 22:37:40|569.65|567.65|569.6|567.6|569.75|567.75|569.57|567.57|20
1606343870000|2020-11-25 22:37:50|569.64|567.64|570.39|568.39|570.39|568.39|569.64|567.64|34
1606343880000|2020-11-25 22:38:00|570.4|568.4|570.51|568.51|570.6|568.6|570.34|568.34|30
1606343890000|2020-11-25 22:38:10|570.5|568.5|570.08|568.08|570.52|568.52|570.08|568.08|25
1606343900000|2020-11-25 22:38:20|570.07|568.07|569.88|567.88|570.08|568.08|569.88|567.88|27
1606343910000|2020-11-25 22:38:30|569.86|567.86|569.49|567.49|569.87|567.87|569.49|567.49|28
1606343920000|2020-11-25 22:38:40|569.43|567.43|569.12|567.12|569.45|567.45|569.08|567.08|33
1606343930000|2020-11-25 22:38:50|569.11|567.11|570.38|568.38|570.38|568.38|569.08|567.08|36
1606343940000|2020-11-25 22:39:00|570.29|568.29|571.11|569.11|571.14|569.14|570.29|568.29|32
1606343950000|2020-11-25 22:39:10|571.51|569.51|572.13|570.13|572.26|570.26|571.48|569.48|34
1606343960000|2020-11-25 22:39:20|572.09|570.09|572.24|570.24|572.39|570.39|572.09|570.09|29
1606343970000|2020-11-25 22:39:30|572.23|570.23|572.13|570.13|572.4|570.4|572.13|570.13|28
1606343980000|2020-11-25 22:39:40|572.06|570.06|571.36|569.36|572.06|570.06|571.36|569.36|26
1606343990000|2020-11-25 22:39:50|571.35|569.35|571.48|569.48|571.48|569.48|571.21|569.21|29
1606344000000|2020-11-25 22:40:00|571.5|569.5|571.35|569.35|571.82|569.82|571.32|569.32|33
1606344010000|2020-11-25 22:40:10|571.34|569.34|570.85|568.85|571.34|569.34|570.76|568.76|24
1606344020000|2020-11-25 22:40:20|570.88|568.88|570.68|568.68|570.88|568.88|570.64|568.64|19
1606344030000|2020-11-25 22:40:30|570.67|568.67|569.51|567.51|570.67|568.67|569.5|567.5|27
1606344040000|2020-11-25 22:40:40|569.61|567.61|569.32|567.32|569.61|567.61|569.22|567.22|27
1606344050000|2020-11-25 22:40:50|569.33|567.33|569.2|567.2|569.35|567.35|569.2|567.2|22
1606344060000|2020-11-25 22:41:00|569.22|567.22|569.24|567.24|569.24|567.24|568.97|566.97|27
1606344070000|2020-11-25 22:41:10|569.27|567.27|569.77|567.77|569.81|567.81|569.27|567.27|38
1606344080000|2020-11-25 22:41:20|569.8|567.8|570.65|568.65|570.7|568.7|569.76|567.76|30
1606344090000|2020-11-25 22:41:30|570.66|568.66|570.65|568.65|570.7|568.7|570.57|568.57|29
1606344100000|2020-11-25 22:41:40|570.67|568.67|570.52|568.52|570.76|568.76|570.52|568.52|25
1606344110000|2020-11-25 22:41:50|570.51|568.51|569.67|567.67|570.51|568.51|569.67|567.67|34
1606344120000|2020-11-25 22:42:00|569.64|567.64|569.31|567.31|569.65|567.65|569.13|567.13|30
1606344130000|2020-11-25 22:42:10|569.32|567.32|569.47|567.47|569.53|567.53|569.24|567.24|29
1606344140000|2020-11-25 22:42:20|569.49|567.49|569.11|567.11|569.59|567.59|569.11|567.11|33
1606344150000|2020-11-25 22:42:30|569.1|567.1|568.73|566.73|569.1|567.1|568.72|566.72|25
1606344160000|2020-11-25 22:42:40|568.74|566.74|568.76|566.76|568.76|566.76|568.71|566.71|25
1606344170000|2020-11-25 22:42:50|568.71|566.71|568.67|566.67|568.73|566.73|568.67|566.67|16
1606344180000|2020-11-25 22:43:00|568.66|566.66|568.37|566.37|568.66|566.66|568.36|566.36|23
1606344190000|2020-11-25 22:43:10|568.38|566.38|569.48|567.48|569.48|567.48|568.38|566.38|33
1606344200000|2020-11-25 22:43:20|569.67|567.67|569.97|567.97|570.01|568.01|569.58|567.58|27
1606344210000|2020-11-25 22:43:30|569.98|567.98|569.79|567.79|570.04|568.04|569.65|567.65|31
1606344220000|2020-11-25 22:43:40|569.81|567.81|568.96|566.96|569.81|567.81|568.95|566.95|27
1606344230000|2020-11-25 22:43:50|569.01|567.01|568.82|566.82|569.04|567.04|568.63|566.63|23
1606344240000|2020-11-25 22:44:00|568.78|566.78|568.61|566.61|568.94|566.94|568.61|566.61|32
1606344250000|2020-11-25 22:44:10|568.69|566.69|568.7|566.7|568.85|566.85|568.69|566.69|21
1606344260000|2020-11-25 22:44:20|568.66|566.66|568.26|566.26|568.67|566.67|568.24|566.24|30
1606344270000|2020-11-25 22:44:30|568.25|566.25|567.3|565.3|568.25|566.25|567.15|565.15|33
1606344280000|2020-11-25 22:44:40|567.41|565.41|567.53|565.53|567.63|565.63|567.41|565.41|33
1606344290000|2020-11-25 22:44:50|567.57|565.57|567.48|565.48|567.57|565.57|567.48|565.48|23
1606344300000|2020-11-25 22:45:00|567.49|565.49|566.96|564.96|567.49|565.49|566.96|564.96|29
1606344310000|2020-11-25 22:45:10|566.94|564.94|566.09|564.09|566.94|564.94|566.09|564.09|28
1606344320000|2020-11-25 22:45:20|566.04|564.04|566|564|566.47|564.47|565.3|563.3|35
1606344330000|2020-11-25 22:45:30|566.01|564.01|565.13|563.13|566.14|564.14|565.11|563.11|32
1606344340000|2020-11-25 22:45:40|565.16|563.16|564.31|562.31|565.17|563.17|564.29|562.29|29
1606344350000|2020-11-25 22:45:50|564.3|562.3|564.56|562.56|564.56|562.56|564.17|562.17|30
1606344360000|2020-11-25 22:46:00|564.62|562.62|564.76|562.76|564.98|562.98|564.62|562.62|31
1606344370000|2020-11-25 22:46:10|564.77|562.77|565.9|563.9|565.9|563.9|564.77|562.77|30
1606344380000|2020-11-25 22:46:20|565.91|563.91|566.25|564.25|566.64|564.64|565.87|563.87|32
1606344390000|2020-11-25 22:46:30|566.29|564.29|566.87|564.87|566.93|564.93|566.27|564.27|35
1606344400000|2020-11-25 22:46:40|566.93|564.93|566.83|564.83|567.03|565.03|566.48|564.48|32
1606344410000|2020-11-25 22:46:50|566.76|564.76|566.55|564.55|566.76|564.76|566.52|564.52|25
1606344420000|2020-11-25 22:47:00|566.59|564.59|566.17|564.17|566.59|564.59|566.16|564.16|32
1606344430000|2020-11-25 22:47:10|566.16|564.16|566.1|564.1|566.18|564.18|566.06|564.06|25
1606344440000|2020-11-25 22:47:20|566.08|564.08|565.77|563.77|566.09|564.09|565.77|563.77|25
1606344450000|2020-11-25 22:47:30|565.75|563.75|565.78|563.78|565.78|563.78|565.74|563.74|11
1606344460000|2020-11-25 22:47:40|565.67|563.67|565.49|563.49|565.76|563.76|565.47|563.47|25
1606344470000|2020-11-25 22:47:50|565.52|563.52|565.9|563.9|565.91|563.91|565.02|563.02|32
1606344480000|2020-11-25 22:48:00|565.89|563.89|566.08|564.08|566.23|564.23|565.89|563.89|32
1606344490000|2020-11-25 22:48:10|566.15|564.15|566.33|564.33|566.33|564.33|566.13|564.13|27
1606344500000|2020-11-25 22:48:20|566.35|564.35|567.38|565.38|567.47|565.47|566.3|564.3|31
1606344510000|2020-11-25 22:48:30|567.3|565.3|568.13|566.13|568.15|566.15|567.3|565.3|31
1606344520000|2020-11-25 22:48:40|568.12|566.12|568.94|566.94|568.94|566.94|568.12|566.12|33
1606344530000|2020-11-25 22:48:50|568.91|566.91|569.81|567.81|569.81|567.81|568.91|566.91|27
1606344540000|2020-11-25 22:49:00|569.83|567.83|569.43|567.43|570.11|568.11|569.43|567.43|36
1606344550000|2020-11-25 22:49:10|569.41|567.41|568.36|566.36|569.42|567.42|568.34|566.34|27
1606344560000|2020-11-25 22:49:20|568.34|566.34|568.77|566.77|568.82|566.82|568.24|566.24|30
1606344570000|2020-11-25 22:49:30|568.78|566.78|569.02|567.02|569.02|567.02|568.71|566.71|30
1606344580000|2020-11-25 22:49:40|569|567|568.82|566.82|569.02|567.02|568.59|566.59|32
1606344590000|2020-11-25 22:49:50|568.71|566.71|568.65|566.65|568.79|566.79|568.54|566.54|23
1606344600000|2020-11-25 22:50:00|568.68|566.68|568.78|566.78|568.81|566.81|568.61|566.61|29
1606344610000|2020-11-25 22:50:10|568.76|566.76|569.23|567.23|569.23|567.23|568.73|566.73|32
1606344620000|2020-11-25 22:50:20|569.26|567.26|569.73|567.73|569.78|567.78|569.26|567.26|35
1606344630000|2020-11-25 22:50:30|569.66|567.66|569.57|567.57|569.87|567.87|569.51|567.51|26
1606344640000|2020-11-25 22:50:40|569.49|567.49|569.71|567.71|569.72|567.72|569.49|567.49|25
1606344650000|2020-11-25 22:50:50|569.73|567.73|570.22|568.22|570.26|568.26|569.73|567.73|22
1606344660000|2020-11-25 22:51:00|570.27|568.27|570.48|568.48|570.49|568.49|570.27|568.27|30
1606344670000|2020-11-25 22:51:10|570.47|568.47|569.99|567.99|570.5|568.5|569.86|567.86|30
1606344680000|2020-11-25 22:51:20|570.01|568.01|570.22|568.22|570.23|568.23|570.01|568.01|25
1606344690000|2020-11-25 22:51:30|570.24|568.24|570.65|568.65|570.72|568.72|570.24|568.24|28
1606344700000|2020-11-25 22:51:40|570.62|568.62|570.79|568.79|570.82|568.82|570.59|568.59|18
1606344710000|2020-11-25 22:51:50|570.84|568.84|571.08|569.08|571.08|569.08|570.82|568.82|23
1606344720000|2020-11-25 22:52:00|571.11|569.11|571.29|569.29|571.29|569.29|571.08|569.08|17
1606344730000|2020-11-25 22:52:10|571.31|569.31|571.4|569.4|571.55|569.55|571.22|569.22|23
1606344740000|2020-11-25 22:52:20|571.34|569.34|570.66|568.66|571.51|569.51|570.66|568.66|33
1606344750000|2020-11-25 22:52:30|570.67|568.67|570.4|568.4|570.67|568.67|570.39|568.39|22
1606344760000|2020-11-25 22:52:40|570.45|568.45|570.44|568.44|570.51|568.51|570.34|568.34|24
1606344770000|2020-11-25 22:52:50|570.47|568.47|570.22|568.22|570.49|568.49|570.22|568.22|30
1606344780000|2020-11-25 22:53:00|569.89|567.89|569.18|567.18|569.89|567.89|569.18|567.18|32
1606344790000|2020-11-25 22:53:10|569.13|567.13|567.54|565.54|569.13|567.13|567.54|565.54|36
1606344800000|2020-11-25 22:53:20|567.58|565.58|568.63|566.63|568.66|566.66|567.58|565.58|36
1606344810000|2020-11-25 22:53:30|568.65|566.65|568.49|566.49|568.65|566.65|568.24|566.24|31
1606344820000|2020-11-25 22:53:40|568.45|566.45|568.62|566.62|568.62|566.62|568.45|566.45|22
1606344830000|2020-11-25 22:53:50|568.63|566.63|568.65|566.65|568.68|566.68|568.56|566.56|26
1606344840000|2020-11-25 22:54:00|568.64|566.64|567.88|565.88|568.71|566.71|567.88|565.88|34
1606344850000|2020-11-25 22:54:10|567.89|565.89|568.42|566.42|568.43|566.43|567.36|565.36|29
1606344860000|2020-11-25 22:54:20|568.41|566.41|568.93|566.93|568.93|566.93|568.37|566.37|30
1606344870000|2020-11-25 22:54:30|568.91|566.91|568.93|566.93|569.23|567.23|568.87|566.87|33
1606344880000|2020-11-25 22:54:40|568.92|566.92|569|567|569.01|567.01|568.81|566.81|28
1606344890000|2020-11-25 22:54:50|569.02|567.02|569|567|569.06|567.06|568.79|566.79|28
1606344900000|2020-11-25 22:55:00|569.01|567.01|568.92|566.92|569.16|567.16|568.9|566.9|30
1606344910000|2020-11-25 22:55:10|568.91|566.91|568.22|566.22|568.95|566.95|568.22|566.22|32
1606344920000|2020-11-25 22:55:20|568.27|566.27|569.57|567.57|569.57|567.57|568.27|566.27|34
1606344930000|2020-11-25 22:55:30|569.52|567.52|570.55|568.55|570.55|568.55|569.52|567.52|27
1606344940000|2020-11-25 22:55:40|570.53|568.53|570.57|568.57|571|569|570.48|568.48|31
1606344950000|2020-11-25 22:55:50|570.58|568.58|570.66|568.66|570.76|568.76|570.51|568.51|32
1606344960000|2020-11-25 22:56:00|570.65|568.65|570.58|568.58|570.82|568.82|570.55|568.55|31
1606344970000|2020-11-25 22:56:10|570.53|568.53|570.63|568.63|570.75|568.75|570.52|568.52|28
1606344980000|2020-11-25 22:56:20|570.69|568.69|570.55|568.55|570.74|568.74|570.53|568.53|27
1606344990000|2020-11-25 22:56:30|570.49|568.49|569.74|567.74|570.49|568.49|569.42|567.42|33
1606345000000|2020-11-25 22:56:40|569.72|567.72|569.75|567.75|569.97|567.97|569.7|567.7|23
1606345010000|2020-11-25 22:56:50|569.76|567.76|570.19|568.19|570.36|568.36|569.74|567.74|24
1606345020000|2020-11-25 22:57:00|570.21|568.21|570.2|568.2|570.29|568.29|570.11|568.11|27
1606345030000|2020-11-25 22:57:10|570.17|568.17|570|568|570.17|568.17|570|568|33
1606345040000|2020-11-25 22:57:20|569.98|567.98|569.79|567.79|570.03|568.03|569.73|567.73|34
1606345050000|2020-11-25 22:57:30|569.73|567.73|569.46|567.46|569.76|567.76|569.36|567.36|26
1606345060000|2020-11-25 22:57:40|569.49|567.49|569.32|567.32|569.52|567.52|569.21|567.21|30
1606345070000|2020-11-25 22:57:50|569.31|567.31|569.59|567.59|569.59|567.59|569.26|567.26|31
1606345080000|2020-11-25 22:58:00|569.68|567.68|569.87|567.87|569.87|567.87|569.65|567.65|24
1606345090000|2020-11-25 22:58:10|569.86|567.86|569.78|567.78|569.86|567.86|569.64|567.64|26
1606345100000|2020-11-25 22:58:20|569.71|567.71|569.82|567.82|569.93|567.93|569.71|567.71|25
1606345110000|2020-11-25 22:58:30|569.83|567.83|570.44|568.44|570.47|568.47|569.82|567.82|29
1606345120000|2020-11-25 22:58:40|570.43|568.43|570.06|568.06|570.5|568.5|570.06|568.06|26
1606345130000|2020-11-25 22:58:50|570.01|568.01|570.13|568.13|570.17|568.17|570.01|568.01|20
1606345140000|2020-11-25 22:59:00|570.14|568.14|570.2|568.2|570.32|568.32|570.14|568.14|28
1606345150000|2020-11-25 22:59:10|570.24|568.24|570.21|568.21|570.28|568.28|570.18|568.18|24
1606345160000|2020-11-25 22:59:20|570.22|568.22|570.62|568.62|570.67|568.67|570.2|568.2|35
1606345170000|2020-11-25 22:59:30|570.6|568.6|570.73|568.73|570.75|568.75|570.6|568.6|31
1606345180000|2020-11-25 22:59:40|570.72|568.72|570.79|568.79|570.79|568.79|570.69|568.69|21
1606345190000|2020-11-25 22:59:50|570.77|568.77|570.31|568.31|570.77|568.77|570.3|568.3|32
1606345200000|2020-11-25 23:00:00|570.29|568.29|569.56|567.56|570.3|568.3|569.53|567.53|29
1606345210000|2020-11-25 23:00:10|569.46|567.46|569.44|567.44|569.57|567.57|569.29|567.29|28
1606345220000|2020-11-25 23:00:20|569.38|567.38|569.25|567.25|569.4|567.4|569.24|567.24|23
1606345230000|2020-11-25 23:00:30|569.23|567.23|568.96|566.96|569.23|567.23|568.9|566.9|28
1606345240000|2020-11-25 23:00:40|568.95|566.95|568.56|566.56|568.95|566.95|568.56|566.56|26
1606345250000|2020-11-25 23:00:50|568.58|566.58|568.25|566.25|568.58|566.58|568.21|566.21|27
1606345260000|2020-11-25 23:01:00|568.26|566.26|567.99|565.99|568.26|566.26|567.99|565.99|21
1606345270000|2020-11-25 23:01:10|568|566|567.8|565.8|568.01|566.01|567.74|565.74|21
1606345280000|2020-11-25 23:01:20|567.81|565.81|567.44|565.44|567.81|565.81|566.83|564.83|32
1606345290000|2020-11-25 23:01:30|567.45|565.45|567.43|565.43|567.66|565.66|567.42|565.42|24
1606345300000|2020-11-25 23:01:40|567.45|565.45|567.04|565.04|567.66|565.66|567.03|565.03|32
1606345310000|2020-11-25 23:01:50|567.03|565.03|567.13|565.13|567.47|565.47|566.95|564.95|31
1606345320000|2020-11-25 23:02:00|567.11|565.11|566.79|564.79|567.14|565.14|566.75|564.75|27
1606345330000|2020-11-25 23:02:10|566.8|564.8|566.87|564.87|566.94|564.94|566.62|564.62|19
1606345340000|2020-11-25 23:02:20|566.82|564.82|566.5|564.5|566.84|564.84|566.43|564.43|21
1606345350000|2020-11-25 23:02:30|566.48|564.48|566.27|564.27|566.52|564.52|566.27|564.27|25
1606345360000|2020-11-25 23:02:40|566.23|564.23|566.19|564.19|566.3|564.3|566.18|564.18|21
1606345370000|2020-11-25 23:02:50|566.16|564.16|566.01|564.01|566.16|564.16|565.81|563.81|25
1606345380000|2020-11-25 23:03:00|565.97|563.97|565.35|563.35|566.07|564.07|565.35|563.35|27
1606345390000|2020-11-25 23:03:10|565.37|563.37|565.34|563.34|565.46|563.46|565.28|563.28|26
1606345400000|2020-11-25 23:03:20|565.37|563.37|565.39|563.39|565.41|563.41|565.35|563.35|19
1606345410000|2020-11-25 23:03:30|565.34|563.34|565.93|563.93|565.93|563.93|565.34|563.34|26
1606345420000|2020-11-25 23:03:40|566.02|564.02|566.81|564.81|567.01|565.01|566.02|564.02|37
1606345430000|2020-11-25 23:03:50|566.82|564.82|566.9|564.9|567.38|565.38|566.82|564.82|34
1606345440000|2020-11-25 23:04:00|567.22|565.22|566.92|564.92|567.22|565.22|566.77|564.77|32
1606345450000|2020-11-25 23:04:10|566.85|564.85|566.39|564.39|566.85|564.85|566.33|564.33|33
1606345460000|2020-11-25 23:04:20|566.35|564.35|566.82|564.82|566.85|564.85|566.29|564.29|25
1606345470000|2020-11-25 23:04:30|566.72|564.72|566.28|564.28|566.74|564.74|566.28|564.28|27
1606345480000|2020-11-25 23:04:40|566.29|564.29|566.08|564.08|566.29|564.29|566.06|564.06|25
1606345490000|2020-11-25 23:04:50|566.03|564.03|566.31|564.31|566.31|564.31|565.99|563.99|29
1606345500000|2020-11-25 23:05:00|566.3|564.3|565.92|563.92|566.3|564.3|565.85|563.85|24
1606345510000|2020-11-25 23:05:10|565.89|563.89|565.48|563.48|565.89|563.89|565.47|563.47|27
1606345520000|2020-11-25 23:05:20|565.47|563.47|565.54|563.54|565.8|563.8|565.46|563.46|27
1606345530000|2020-11-25 23:05:30|565.47|563.47|565.51|563.51|565.65|563.65|565.41|563.41|30
1606345540000|2020-11-25 23:05:40|565.5|563.5|565.54|563.54|565.63|563.63|565.47|563.47|26
1606345550000|2020-11-25 23:05:50|565.51|563.51|565.47|563.47|565.57|563.57|565.47|563.47|20
1606345560000|2020-11-25 23:06:00|565.48|563.48|565.14|563.14|565.5|563.5|565.12|563.12|24
1606345570000|2020-11-25 23:06:10|565.13|563.13|564.99|562.99|565.14|563.14|564.97|562.97|30
1606345580000|2020-11-25 23:06:20|564.97|562.97|564.96|562.96|565.01|563.01|564.94|562.94|27
1606345590000|2020-11-25 23:06:30|564.95|562.95|564.98|562.98|565.01|563.01|564.92|562.92|20
1606345600000|2020-11-25 23:06:40|564.99|562.99|564.84|562.84|564.99|562.99|564.83|562.83|18
1606345610000|2020-11-25 23:06:50|564.85|562.85|564.38|562.38|564.85|562.85|564.19|562.19|27
1606345620000|2020-11-25 23:07:00|564.47|562.47|564.5|562.5|564.71|562.71|564.42|562.42|32
1606345630000|2020-11-25 23:07:10|564.47|562.47|564.47|562.47|564.59|562.59|564.41|562.41|24
1606345640000|2020-11-25 23:07:20|564.45|562.45|564.73|562.73|564.75|562.75|564.45|562.45|23
1606345650000|2020-11-25 23:07:30|564.76|562.76|565.77|563.77|565.79|563.79|564.76|562.76|29
1606345660000|2020-11-25 23:07:40|565.76|563.76|565.93|563.93|566.11|564.11|565.76|563.76|33
1606345670000|2020-11-25 23:07:50|565.94|563.94|566.31|564.31|566.31|564.31|565.86|563.86|28
1606345680000|2020-11-25 23:08:00|566.28|564.28|565.77|563.77|566.29|564.29|565.77|563.77|30
1606345690000|2020-11-25 23:08:10|565.79|563.79|565.92|563.92|566.04|564.04|565.7|563.7|30
1606345700000|2020-11-25 23:08:20|565.93|563.93|566.2|564.2|566.23|564.23|565.93|563.93|29
1606345710000|2020-11-25 23:08:30|566.19|564.19|566.19|564.19|566.19|564.19|566.05|564.05|27
1606345720000|2020-11-25 23:08:40|566.17|564.17|566.14|564.14|566.19|564.19|566.12|564.12|21
1606345730000|2020-11-25 23:08:50|566.1|564.1|566.03|564.03|566.1|564.1|565.81|563.81|27
1606345740000|2020-11-25 23:09:00|566.06|564.06|566.04|564.04|566.14|564.14|566.02|564.02|23
1606345750000|2020-11-25 23:09:10|566.05|564.05|566.25|564.25|566.4|564.4|566.04|564.04|24
1606345760000|2020-11-25 23:09:20|566.22|564.22|565.94|563.94|566.33|564.33|565.93|563.93|31
1606345770000|2020-11-25 23:09:30|565.97|563.97|565.98|563.98|566.23|564.23|565.96|563.96|29
1606345780000|2020-11-25 23:09:40|565.96|563.96|565.7|563.7|565.96|563.96|565.7|563.7|23
1606345790000|2020-11-25 23:09:50|565.64|563.64|565.15|563.15|565.64|563.64|565.15|563.15|27
1606345800000|2020-11-25 23:10:00|565.17|563.17|565.25|563.25|565.4|563.4|565.12|563.12|26
1606345810000|2020-11-25 23:10:10|565.24|563.24|565.06|563.06|565.3|563.3|565.06|563.06|26
1606345820000|2020-11-25 23:10:20|564.96|562.96|564.91|562.91|564.97|562.97|564.91|562.91|18
1606345830000|2020-11-25 23:10:30|564.9|562.9|564.76|562.76|564.9|562.9|564.73|562.73|16
1606345840000|2020-11-25 23:10:40|564.75|562.75|565.54|563.54|565.61|563.61|564.75|562.75|28
1606345850000|2020-11-25 23:10:50|565.41|563.41|565.38|563.38|565.48|563.48|565.27|563.27|28
1606345860000|2020-11-25 23:11:00|565.37|563.37|564.93|562.93|565.37|563.37|564.93|562.93|26
1606345870000|2020-11-25 23:11:10|564.92|562.92|564.83|562.83|564.93|562.93|564.78|562.78|15
1606345880000|2020-11-25 23:11:20|564.81|562.81|564.35|562.35|564.82|562.82|564.35|562.35|26
1606345890000|2020-11-25 23:11:30|564.31|562.31|564.34|562.34|564.35|562.35|564.24|562.24|23
1606345900000|2020-11-25 23:11:40|564.31|562.31|564.17|562.17|564.43|562.43|564.13|562.13|32
1606345910000|2020-11-25 23:11:50|564.19|562.19|563.2|561.2|564.19|562.19|563.19|561.19|31
1606345920000|2020-11-25 23:12:00|563.22|561.22|562.78|560.78|563.28|561.28|562.6|560.6|37
1606345930000|2020-11-25 23:12:10|562.8|560.8|562.56|560.56|563.06|561.06|562.47|560.47|32
1606345940000|2020-11-25 23:12:20|562.52|560.52|562.05|560.05|562.57|560.57|562.04|560.04|33
1606345950000|2020-11-25 23:12:30|562.08|560.08|561.71|559.71|562.08|560.08|561.71|559.71|21
1606345960000|2020-11-25 23:12:40|561.69|559.69|561.56|559.56|561.69|559.69|561.39|559.39|32
1606345970000|2020-11-25 23:12:50|561.57|559.57|561.79|559.79|561.94|559.94|561.39|559.39|30
1606345980000|2020-11-25 23:13:00|561.65|559.65|561.7|559.7|561.79|559.79|561.64|559.64|30
1606345990000|2020-11-25 23:13:10|561.72|559.72|561.48|559.48|561.73|559.73|561.45|559.45|24
1606346000000|2020-11-25 23:13:20|561.49|559.49|561.35|559.35|561.69|559.69|561.28|559.28|29
1606346010000|2020-11-25 23:13:30|561.37|559.37|561.35|559.35|561.42|559.42|561.22|559.22|22
1606346020000|2020-11-25 23:13:40|561.33|559.33|561.14|559.14|561.34|559.34|561.14|559.14|23
1606346030000|2020-11-25 23:13:50|561.07|559.07|560.81|558.81|561.28|559.28|560.69|558.69|29
1606346040000|2020-11-25 23:14:00|560.79|558.79|560.51|558.51|560.83|558.83|560.45|558.45|31
1606346050000|2020-11-25 23:14:10|560.53|558.53|560.72|558.72|560.76|558.76|560.53|558.53|33
1606346060000|2020-11-25 23:14:20|560.68|558.68|561.29|559.29|561.29|559.29|560.68|558.68|29
1606346070000|2020-11-25 23:14:30|561.3|559.3|561.41|559.41|561.44|559.44|561.27|559.27|27
1606346080000|2020-11-25 23:14:40|561.37|559.37|561.51|559.51|561.51|559.51|561.36|559.36|22
1606346090000|2020-11-25 23:14:50|561.5|559.5|561.5|559.5|561.5|559.5|561.41|559.41|23
1606346100000|2020-11-25 23:15:00|561.49|559.49|561.47|559.47|561.56|559.56|561.46|559.46|23
1606346110000|2020-11-25 23:15:10|561.48|559.48|561.32|559.32|561.49|559.49|561.31|559.31|18
1606346120000|2020-11-25 23:15:20|561.3|559.3|561.14|559.14|561.35|559.35|561.06|559.06|19
1606346130000|2020-11-25 23:15:30|561.11|559.11|560.66|558.66|561.11|559.11|560.4|558.4|37
1606346140000|2020-11-25 23:15:40|560.58|558.58|559.91|557.91|560.74|558.74|559.54|557.54|33
1606346150000|2020-11-25 23:15:50|559.9|557.9|560.12|558.12|560.13|558.13|559.68|557.68|32
1606346160000|2020-11-25 23:16:00|560.13|558.13|559.28|557.28|560.13|558.13|559.27|557.27|31
1606346170000|2020-11-25 23:16:10|559.26|557.26|557.94|555.94|559.45|557.45|557.94|555.94|35
1606346180000|2020-11-25 23:16:20|557.81|555.81|556.41|554.41|558.01|556.01|556.41|554.41|35
1606346190000|2020-11-25 23:16:30|556.4|554.4|556.35|554.35|556.9|554.9|556.3|554.3|34
1606346200000|2020-11-25 23:16:40|556.34|554.34|556.15|554.15|556.38|554.38|556.08|554.08|33
1606346210000|2020-11-25 23:16:50|556.13|554.13|555.87|553.87|556.33|554.33|555.78|553.78|27
1606346220000|2020-11-25 23:17:00|555.84|553.84|556.59|554.59|556.76|554.76|555.84|553.84|31
1606346230000|2020-11-25 23:17:10|556.56|554.56|556.83|554.83|556.83|554.83|556.48|554.48|31
1606346240000|2020-11-25 23:17:20|556.84|554.84|558.3|556.3|558.31|556.31|556.84|554.84|38
1606346250000|2020-11-25 23:17:30|558.41|556.41|559.25|557.25|559.28|557.28|558.4|556.4|34
1606346260000|2020-11-25 23:17:40|559.47|557.47|559.95|557.95|560.08|558.08|559.47|557.47|35
1606346270000|2020-11-25 23:17:50|559.94|557.94|559.97|557.97|560.53|558.53|559.79|557.79|39
1606346280000|2020-11-25 23:18:00|559.94|557.94|560.48|558.48|560.52|558.52|559.79|557.79|32
1606346290000|2020-11-25 23:18:10|560.47|558.47|560.49|558.49|560.49|558.49|559.94|557.94|34
1606346300000|2020-11-25 23:18:20|560.55|558.55|560.3|558.3|560.58|558.58|560.29|558.29|35
1606346310000|2020-11-25 23:18:30|560.23|558.23|560.3|558.3|560.37|558.37|560.07|558.07|30
1606346320000|2020-11-25 23:18:40|560.31|558.31|560.18|558.18|560.47|558.47|559.97|557.97|33
1606346330000|2020-11-25 23:18:50|560.11|558.11|560.17|558.17|560.17|558.17|559.85|557.85|30
1606346340000|2020-11-25 23:19:00|560.22|558.22|558.71|556.71|560.23|558.23|558.71|556.71|38
1606346350000|2020-11-25 23:19:10|558.68|556.68|557.33|555.33|558.9|556.9|557.33|555.33|35
1606346360000|2020-11-25 23:19:20|557.31|555.31|557.2|555.2|557.32|555.32|556.77|554.77|34
1606346370000|2020-11-25 23:19:30|557.22|555.22|556.42|554.42|557.38|555.38|556.27|554.27|37
1606346380000|2020-11-25 23:19:40|556.41|554.41|557.02|555.02|557.11|555.11|556.4|554.4|35
1606346390000|2020-11-25 23:19:50|556.81|554.81|556.59|554.59|556.85|554.85|556.53|554.53|32
1606346400000|2020-11-25 23:20:00|556.66|554.66|557.29|555.29|557.35|555.35|556.55|554.55|36
1606346410000|2020-11-25 23:20:10|557.46|555.46|557.53|555.53|557.56|555.56|557.04|555.04|33
1606346420000|2020-11-25 23:20:20|557.25|555.25|557.54|555.54|557.62|555.62|557.17|555.17|34
1606346430000|2020-11-25 23:20:30|557.55|555.55|558.62|556.62|558.62|556.62|557.24|555.24|34
1606346440000|2020-11-25 23:20:40|558.63|556.63|558.73|556.73|558.91|556.91|558.45|556.45|31
1606346450000|2020-11-25 23:20:50|558.71|556.71|559.1|557.1|559.1|557.1|558.71|556.71|30
1606346460000|2020-11-25 23:21:00|559.11|557.11|559.26|557.26|559.61|557.61|559.11|557.11|32
1606346470000|2020-11-25 23:21:10|559.24|557.24|559.32|557.32|559.32|557.32|559.05|557.05|27
1606346480000|2020-11-25 23:21:20|559.31|557.31|559.07|557.07|559.44|557.44|559.07|557.07|27
1606346490000|2020-11-25 23:21:30|559.05|557.05|559.43|557.43|559.52|557.52|559.03|557.03|34
1606346500000|2020-11-25 23:21:40|559.31|557.31|559.59|557.59|559.6|557.6|559.29|557.29|25
1606346510000|2020-11-25 23:21:50|559.66|557.66|559.85|557.85|560.02|558.02|559.62|557.62|29
1606346520000|2020-11-25 23:22:00|560.09|558.09|560.14|558.14|560.28|558.28|560.09|558.09|26
1606346530000|2020-11-25 23:22:10|560.23|558.23|560.55|558.55|560.69|558.69|560.21|558.21|35
1606346540000|2020-11-25 23:22:20|560.56|558.56|560.81|558.81|560.89|558.89|560.53|558.53|29
1606346550000|2020-11-25 23:22:30|560.83|558.83|561.25|559.25|561.26|559.26|560.83|558.83|26
1606346560000|2020-11-25 23:22:40|561.26|559.26|561.62|559.62|561.66|559.66|561.23|559.23|25
1606346570000|2020-11-25 23:22:50|561.68|559.68|562.42|560.42|562.46|560.46|561.62|559.62|34
1606346580000|2020-11-25 23:23:00|562.43|560.43|561.89|559.89|562.43|560.43|561.89|559.89|30
1606346590000|2020-11-25 23:23:10|561.79|559.79|560.8|558.8|561.79|559.79|560.76|558.76|32
1606346600000|2020-11-25 23:23:20|560.79|558.79|560.54|558.54|560.79|558.79|560.42|558.42|32
1606346610000|2020-11-25 23:23:30|560.52|558.52|560.7|558.7|560.73|558.73|560.09|558.09|35
1606346620000|2020-11-25 23:23:40|560.55|558.55|560.15|558.15|560.72|558.72|560.04|558.04|29
1606346630000|2020-11-25 23:23:50|560.16|558.16|560.08|558.08|560.29|558.29|560.07|558.07|29
1606346640000|2020-11-25 23:24:00|560.09|558.09|560.85|558.85|561.06|559.06|560.01|558.01|33
1606346650000|2020-11-25 23:24:10|560.82|558.82|560.96|558.96|560.96|558.96|560.7|558.7|30
1606346660000|2020-11-25 23:24:20|560.95|558.95|561.62|559.62|561.63|559.63|560.95|558.95|28
1606346670000|2020-11-25 23:24:30|561.6|559.6|561.78|559.78|561.79|559.79|561.54|559.54|30
1606346680000|2020-11-25 23:24:40|561.77|559.77|562.19|560.19|562.2|560.2|561.72|559.72|31
1606346690000|2020-11-25 23:24:50|562.16|560.16|562.3|560.3|562.35|560.35|562.13|560.13|29
1606346700000|2020-11-25 23:25:00|562.31|560.31|562.43|560.43|562.53|560.53|562.31|560.31|31
1606346710000|2020-11-25 23:25:10|562.45|560.45|562.97|560.97|562.97|560.97|562.45|560.45|27
1606346720000|2020-11-25 23:25:20|563.05|561.05|563.35|561.35|563.41|561.41|563|561|31
1606346730000|2020-11-25 23:25:30|563.37|561.37|564.03|562.03|564.03|562.03|563.35|561.35|32
1606346740000|2020-11-25 23:25:40|564.04|562.04|563.68|561.68|564.13|562.13|563.59|561.59|25
1606346750000|2020-11-25 23:25:50|563.67|561.67|564.02|562.02|564.02|562.02|563.55|561.55|32
1606346760000|2020-11-25 23:26:00|564.03|562.03|564.28|562.28|564.28|562.28|563.8|561.8|32
1606346770000|2020-11-25 23:26:10|564.29|562.29|564.36|562.36|564.42|562.42|564.23|562.23|29
1606346780000|2020-11-25 23:26:20|564.37|562.37|564.52|562.52|564.58|562.58|564.31|562.31|24
1606346790000|2020-11-25 23:26:30|564.53|562.53|564.21|562.21|564.53|562.53|564.07|562.07|29
1606346800000|2020-11-25 23:26:40|564.16|562.16|564.71|562.71|564.71|562.71|564.16|562.16|25
1606346810000|2020-11-25 23:26:50|564.7|562.7|564.96|562.96|564.97|562.97|564.68|562.68|23
1606346820000|2020-11-25 23:27:00|564.99|562.99|565.27|563.27|565.27|563.27|564.96|562.96|25
1606346830000|2020-11-25 23:27:10|565.3|563.3|565.78|563.78|565.78|563.78|565.29|563.29|31
1606346840000|2020-11-25 23:27:20|565.76|563.76|565.7|563.7|565.98|563.98|565.7|563.7|28
1606346850000|2020-11-25 23:27:30|565.67|563.67|566.06|564.06|566.15|564.15|565.65|563.65|22
1606346860000|2020-11-25 23:27:40|566.09|564.09|566.39|564.39|566.47|564.47|566.01|564.01|24
1606346870000|2020-11-25 23:27:50|566.36|564.36|566.44|564.44|566.44|564.44|566.08|564.08|29
1606346880000|2020-11-25 23:28:00|566.47|564.47|566.83|564.83|566.83|564.83|566.34|564.34|23
1606346890000|2020-11-25 23:28:10|566.74|564.74|566.9|564.9|566.92|564.92|566.67|564.67|21
1606346900000|2020-11-25 23:28:20|566.91|564.91|567.2|565.2|567.3|565.3|566.91|564.91|28
1606346910000|2020-11-25 23:28:30|567.18|565.18|567.42|565.42|567.43|565.43|567.18|565.18|29
1606346920000|2020-11-25 23:28:40|567.44|565.44|567.57|565.57|567.58|565.58|567.41|565.41|23
1606346930000|2020-11-25 23:28:50|567.56|565.56|567.59|565.59|567.67|565.67|567.56|565.56|13
1606346940000|2020-11-25 23:29:00|567.6|565.6|567.92|565.92|568.25|566.25|567.6|565.6|28
1606346950000|2020-11-25 23:29:10|567.93|565.93|567.47|565.47|567.94|565.94|567.43|565.43|28
1606346960000|2020-11-25 23:29:20|567.46|565.46|567.46|565.46|567.59|565.59|567.44|565.44|22
1606346970000|2020-11-25 23:29:30|567.44|565.44|567.26|565.26|567.46|565.46|567.24|565.24|18
1606346980000|2020-11-25 23:29:40|567.25|565.25|567.05|565.05|567.27|565.27|567.05|565.05|15
1606346990000|2020-11-25 23:29:50|567.04|565.04|567.21|565.21|567.25|565.25|567.02|565.02|28
1606347000000|2020-11-25 23:30:00|567.2|565.2|567.16|565.16|567.28|565.28|567.14|565.14|21
1606347010000|2020-11-25 23:30:10|567.17|565.17|567.15|565.15|567.2|565.2|567.12|565.12|18
1606347020000|2020-11-25 23:30:20|567.17|565.17|566.96|564.96|567.17|565.17|566.92|564.92|24
1606347030000|2020-11-25 23:30:30|566.95|564.95|566.95|564.95|567.09|565.09|566.94|564.94|21
1606347040000|2020-11-25 23:30:40|566.94|564.94|566.31|564.31|566.95|564.95|566.31|564.31|27
1606347050000|2020-11-25 23:30:50|566.4|564.4|566.46|564.46|566.54|564.54|566.22|564.22|21
1606347060000|2020-11-25 23:31:00|566.55|564.55|566.3|564.3|566.59|564.59|566.16|564.16|32
1606347070000|2020-11-25 23:31:10|566.26|564.26|566.5|564.5|566.56|564.56|566.26|564.26|23
1606347080000|2020-11-25 23:31:20|566.49|564.49|566.58|564.58|566.61|564.61|566.49|564.49|17
1606347090000|2020-11-25 23:31:30|566.59|564.59|566.49|564.49|566.64|564.64|566.49|564.49|20
1606347100000|2020-11-25 23:31:40|566.5|564.5|566.08|564.08|566.5|564.5|566.08|564.08|27
1606347110000|2020-11-25 23:31:50|566.06|564.06|566.06|564.06|566.08|564.08|566.01|564.01|16
1606347120000|2020-11-25 23:32:00|566.05|564.05|566.11|564.11|566.11|564.11|566.04|564.04|4
1606347130000|2020-11-25 23:32:10|566.12|564.12|566.37|564.37|566.37|564.37|566.12|564.12|13
1606347140000|2020-11-25 23:32:20|566.38|564.38|566.63|564.63|566.63|564.63|566.38|564.38|23
1606347150000|2020-11-25 23:32:30|566.62|564.62|566.66|564.66|566.72|564.72|566.62|564.62|19
1606347160000|2020-11-25 23:32:40|566.67|564.67|566.74|564.74|566.76|564.76|566.66|564.66|7
1606347170000|2020-11-25 23:32:50|566.81|564.81|566.86|564.86|566.88|564.88|566.81|564.81|4
1606347180000|2020-11-25 23:33:00|566.85|564.85|566.6|564.6|566.88|564.88|566.6|564.6|28
1606347190000|2020-11-25 23:33:10|566.67|564.67|566.72|564.72|566.73|564.73|566.59|564.59|26
1606347200000|2020-11-25 23:33:20|566.73|564.73|566.88|564.88|566.89|564.89|566.72|564.72|26
1606347210000|2020-11-25 23:33:30|566.87|564.87|566.88|564.88|566.9|564.9|566.86|564.86|15
1606347220000|2020-11-25 23:33:40|566.89|564.89|566.91|564.91|566.92|564.92|566.89|564.89|18
1606347230000|2020-11-25 23:33:50|566.9|564.9|567.42|565.42|567.42|565.42|566.89|564.89|22
1606347240000|2020-11-25 23:34:00|567.41|565.41|567.84|565.84|567.84|565.84|567.41|565.41|27
1606347250000|2020-11-25 23:34:10|567.9|565.9|568.55|566.55|568.6|566.6|567.84|565.84|33
1606347260000|2020-11-25 23:34:20|568.57|566.57|569.07|567.07|569.07|567.07|568.57|566.57|20
1606347270000|2020-11-25 23:34:30|569.01|567.01|569.1|567.1|569.15|567.15|569.01|567.01|18
1606347280000|2020-11-25 23:34:40|569.04|567.04|569.07|567.07|569.11|567.11|568.9|566.9|28
1606347290000|2020-11-25 23:34:50|569.13|567.13|569.25|567.25|569.26|567.26|569.12|567.12|21
1606347300000|2020-11-25 23:35:00|569.26|567.26|569.21|567.21|569.29|567.29|569.21|567.21|23
1606347310000|2020-11-25 23:35:10|569.23|567.23|569.13|567.13|569.29|567.29|569.13|567.13|24
1606347320000|2020-11-25 23:35:20|569.16|567.16|568.27|566.27|569.16|567.16|568.25|566.25|29
1606347330000|2020-11-25 23:35:30|568.29|566.29|568.08|566.08|568.29|566.29|567.84|565.84|16
1606347340000|2020-11-25 23:35:40|568.09|566.09|568.48|566.48|568.49|566.49|568.07|566.07|15
1606347350000|2020-11-25 23:35:50|568.49|566.49|568.45|566.45|568.66|566.66|568.44|566.44|27
1606347360000|2020-11-25 23:36:00|568.47|566.47|568.62|566.62|568.63|566.63|568.47|566.47|23
1606347370000|2020-11-25 23:36:10|568.61|566.61|568.64|566.64|568.67|566.67|568.61|566.61|28
1606347380000|2020-11-25 23:36:20|568.66|566.66|568.83|566.83|568.84|566.84|568.63|566.63|22
1606347390000|2020-11-25 23:36:30|568.76|566.76|568.86|566.86|568.89|566.89|568.7|566.7|24
1606347400000|2020-11-25 23:36:40|568.82|566.82|568.97|566.97|569.01|567.01|568.73|566.73|7
1606347410000|2020-11-25 23:36:50|568.99|566.99|569.21|567.21|569.21|567.21|568.99|566.99|10
1606347420000|2020-11-25 23:37:00|569.22|567.22|569.32|567.32|569.33|567.33|569.17|567.17|23
1606347430000|2020-11-25 23:37:10|569.33|567.33|569.42|567.42|569.42|567.42|569.32|567.32|20
1606347440000|2020-11-25 23:37:20|569.48|567.48|569.49|567.49|569.5|567.5|569.48|567.48|6
1606347450000|2020-11-25 23:37:30|569.52|567.52|569.43|567.43|569.54|567.54|569.42|567.42|22
1606347460000|2020-11-25 23:37:40|569.42|567.42|569.46|567.46|569.5|567.5|569.42|567.42|9
1606347470000|2020-11-25 23:37:50|569.52|567.52|569.67|567.67|569.67|567.67|569.52|567.52|17
1606347480000|2020-11-25 23:38:00|569.69|567.69|569.91|567.91|569.91|567.91|569.68|567.68|14
1606347490000|2020-11-25 23:38:10|569.89|567.89|570.02|568.02|570.05|568.05|569.89|567.89|14
1606347500000|2020-11-25 23:38:20|570.06|568.06|570.57|568.57|570.57|568.57|570.01|568.01|28
1606347510000|2020-11-25 23:38:30|570.55|568.55|570.53|568.53|570.55|568.55|570.49|568.49|15
1606347520000|2020-11-25 23:38:40|570.54|568.54|570.61|568.61|570.61|568.61|570.52|568.52|28
1606347530000|2020-11-25 23:38:50|570.58|568.58|570.87|568.87|570.89|568.89|570.57|568.57|26
1606347540000|2020-11-25 23:39:00|570.86|568.86|570.92|568.92|570.96|568.96|570.83|568.83|22
1606347550000|2020-11-25 23:39:10|570.93|568.93|570.99|568.99|570.99|568.99|570.92|568.92|19
1606347560000|2020-11-25 23:39:20|571.01|569.01|571.06|569.06|571.07|569.07|570.99|568.99|14
1606347570000|2020-11-25 23:39:30|571.07|569.07|571.01|569.01|571.08|569.08|571.01|569.01|7
1606347580000|2020-11-25 23:39:40|571.02|569.02|571.03|569.03|571.08|569.08|570.99|568.99|16
1606347590000|2020-11-25 23:39:50|571.04|569.04|571.04|569.04|571.04|569.04|571|569|6
1606347600000|2020-11-25 23:40:00|571.06|569.06|571.05|569.05|571.06|569.06|571.02|569.02|8
1606347610000|2020-11-25 23:40:10|571.04|569.04|570.79|568.79|571.08|569.08|570.79|568.79|23
1606347620000|2020-11-25 23:40:20|570.78|568.78|570.58|568.58|570.78|568.78|570.57|568.57|22
1606347630000|2020-11-25 23:40:30|570.63|568.63|570.89|568.89|570.91|568.91|570.56|568.56|30
1606347640000|2020-11-25 23:40:40|570.9|568.9|570.69|568.69|570.93|568.93|570.65|568.65|25
1606347650000|2020-11-25 23:40:50|570.68|568.68|570.58|568.58|570.68|568.68|570.57|568.57|18
1606347660000|2020-11-25 23:41:00|570.59|568.59|570.79|568.79|570.79|568.79|570.59|568.59|19
1606347670000|2020-11-25 23:41:10|570.78|568.78|570.92|568.92|570.93|568.93|570.76|568.76|19
1606347680000|2020-11-25 23:41:20|570.93|568.93|571.06|569.06|571.07|569.07|570.88|568.88|18
1606347690000|2020-11-25 23:41:30|571.05|569.05|571.09|569.09|571.09|569.09|571.05|569.05|15
1606347700000|2020-11-25 23:41:40|571.14|569.14|571.55|569.55|571.59|569.59|570.99|568.99|22
1606347710000|2020-11-25 23:41:50|571.63|569.63|572.74|570.74|572.74|570.74|571.63|569.63|30
1606347720000|2020-11-25 23:42:00|572.75|570.75|573.25|571.25|573.25|571.25|572.68|570.68|28
1606347730000|2020-11-25 23:42:10|573.14|571.14|573.27|571.27|573.27|571.27|573.11|571.11|20
1606347740000|2020-11-25 23:42:20|573.24|571.24|573.46|571.46|573.5|571.5|573.18|571.18|31
1606347750000|2020-11-25 23:42:30|573.51|571.51|573.54|571.54|573.68|571.68|573.48|571.48|29
1606347760000|2020-11-25 23:42:40|573.51|571.51|573.48|571.48|573.56|571.56|573.39|571.39|26
1606347770000|2020-11-25 23:42:50|573.43|571.43|573.28|571.28|573.43|571.43|573.27|571.27|15
1606347780000|2020-11-25 23:43:00|573.29|571.29|572.71|570.71|573.29|571.29|572.69|570.69|28
1606347790000|2020-11-25 23:43:10|572.72|570.72|572.6|570.6|572.79|570.79|572.5|570.5|31
1606347800000|2020-11-25 23:43:20|572.58|570.58|572.4|570.4|572.58|570.58|572.34|570.34|25
1606347810000|2020-11-25 23:43:30|572.37|570.37|572.3|570.3|572.37|570.37|572.28|570.28|14
1606347820000|2020-11-25 23:43:40|572.29|570.29|572.12|570.12|572.3|570.3|572.12|570.12|20
1606347830000|2020-11-25 23:43:50|571.99|569.99|572.25|570.25|572.25|570.25|571.94|569.94|20
1606347840000|2020-11-25 23:44:00|572.24|570.24|572.18|570.18|572.33|570.33|572.17|570.17|13
1606347850000|2020-11-25 23:44:10|572.19|570.19|572.17|570.17|572.19|570.19|572.15|570.15|12
1606347860000|2020-11-25 23:44:20|572.16|570.16|571.94|569.94|572.16|570.16|571.94|569.94|13
1606347870000|2020-11-25 23:44:30|571.95|569.95|571.78|569.78|571.96|569.96|571.77|569.77|25
1606347880000|2020-11-25 23:44:40|571.77|569.77|571.52|569.52|571.77|569.77|571.49|569.49|19
1606347890000|2020-11-25 23:44:50|571.51|569.51|571.43|569.43|571.52|569.52|571.42|569.42|7
1606347900000|2020-11-25 23:45:00|571.39|569.39|571.31|569.31|571.39|569.39|571.31|569.31|10
1606347910000|2020-11-25 23:45:10|571.29|569.29|570.96|568.96|571.29|569.29|570.96|568.96|34
1606347920000|2020-11-25 23:45:20|570.95|568.95|570.96|568.96|571.19|569.19|570.9|568.9|26
1606347930000|2020-11-25 23:45:30|570.93|568.93|570.77|568.77|570.93|568.93|570.77|568.77|23
1606347940000|2020-11-25 23:45:40|570.75|568.75|570.61|568.61|570.77|568.77|570.59|568.59|20
1606347950000|2020-11-25 23:45:50|570.64|568.64|570.44|568.44|570.64|568.64|570.42|568.42|17
1606347960000|2020-11-25 23:46:00|570.4|568.4|570.23|568.23|570.4|568.4|570.23|568.23|11
1606347970000|2020-11-25 23:46:10|570.24|568.24|570.15|568.15|570.24|568.24|570.14|568.14|23
1606347980000|2020-11-25 23:46:20|570.16|568.16|570.13|568.13|570.18|568.18|570.11|568.11|20
1606347990000|2020-11-25 23:46:30|570.14|568.14|570.39|568.39|570.45|568.45|570.12|568.12|16
1606348000000|2020-11-25 23:46:40|570.43|568.43|570.96|568.96|570.96|568.96|570.43|568.43|31
1606348010000|2020-11-25 23:46:50|571.06|569.06|570.9|568.9|571.06|569.06|570.85|568.85|25
1606348020000|2020-11-25 23:47:00|570.93|568.93|570.9|568.9|570.97|568.97|570.89|568.89|26
1606348030000|2020-11-25 23:47:10|570.86|568.86|570.71|568.71|570.92|568.92|570.71|568.71|29
1606348040000|2020-11-25 23:47:20|570.7|568.7|571.02|569.02|571.03|569.03|570.61|568.61|27
1606348050000|2020-11-25 23:47:30|571.03|569.03|571.01|569.01|571.05|569.05|570.96|568.96|24
1606348060000|2020-11-25 23:47:40|571|569|571.04|569.04|571.12|569.12|571|569|28
1606348070000|2020-11-25 23:47:50|571.03|569.03|571.27|569.27|571.36|569.36|571.03|569.03|25
1606348080000|2020-11-25 23:48:00|571.29|569.29|571.21|569.21|571.29|569.29|571.19|569.19|28
1606348090000|2020-11-25 23:48:10|571.22|569.22|571.62|569.62|571.72|569.72|571.19|569.19|29
1606348100000|2020-11-25 23:48:20|571.65|569.65|572.02|570.02|572.36|570.36|571.65|569.65|31
1606348110000|2020-11-25 23:48:30|572.01|570.01|572.29|570.29|572.5|570.5|571.96|569.96|21
1606348120000|2020-11-25 23:48:40|572.3|570.3|572.64|570.64|572.71|570.71|572.3|570.3|24
1606348130000|2020-11-25 23:48:50|572.63|570.63|573.25|571.25|573.25|571.25|572.6|570.6|24
1606348140000|2020-11-25 23:49:00|573.23|571.23|573.45|571.45|573.46|571.46|573.15|571.15|29
1606348150000|2020-11-25 23:49:10|573.43|571.43|573.35|571.35|573.46|571.46|573.33|571.33|20
1606348160000|2020-11-25 23:49:20|573.34|571.34|573.56|571.56|573.58|571.58|573.31|571.31|23
1606348170000|2020-11-25 23:49:30|573.58|571.58|573.64|571.64|573.81|571.81|573.49|571.49|25
1606348180000|2020-11-25 23:49:40|573.62|571.62|573.59|571.59|573.71|571.71|573.51|571.51|24
1606348190000|2020-11-25 23:49:50|573.73|571.73|573.96|571.96|573.96|571.96|573.68|571.68|23
1606348200000|2020-11-25 23:50:00|574|572|574.31|572.31|574.31|572.31|574|572|26
1606348210000|2020-11-25 23:50:10|574.17|572.17|573.72|571.72|574.17|572.17|573.72|571.72|21
1606348220000|2020-11-25 23:50:20|573.63|571.63|573.25|571.25|573.63|571.63|573.21|571.21|32
1606348230000|2020-11-25 23:50:30|573.29|571.29|573.57|571.57|573.6|571.6|573.27|571.27|26
1606348240000|2020-11-25 23:50:40|573.59|571.59|573.96|571.96|573.97|571.97|573.59|571.59|25
1606348250000|2020-11-25 23:50:50|573.97|571.97|573.91|571.91|574|572|573.88|571.88|23
1606348260000|2020-11-25 23:51:00|573.93|571.93|574.12|572.12|574.13|572.13|573.92|571.92|18
1606348270000|2020-11-25 23:51:10|574.11|572.11|574.27|572.27|574.3|572.3|574.11|572.11|28
1606348280000|2020-11-25 23:51:20|574.28|572.28|574.51|572.51|574.52|572.52|574.26|572.26|24
1606348290000|2020-11-25 23:51:30|574.53|572.53|574.72|572.72|574.72|572.72|574.52|572.52|17
1606348300000|2020-11-25 23:51:40|574.73|572.73|575.08|573.08|575.13|573.13|574.73|572.73|22
1606348310000|2020-11-25 23:51:50|575.18|573.18|575.37|573.37|575.43|573.43|575.15|573.15|24
1606348320000|2020-11-25 23:52:00|575.34|573.34|575.17|573.17|575.41|573.41|575.17|573.17|27
1606348330000|2020-11-25 23:52:10|575.18|573.18|574.9|572.9|575.18|573.18|574.77|572.77|34
1606348340000|2020-11-25 23:52:20|574.91|572.91|574.34|572.34|574.91|572.91|574.33|572.33|17
1606348350000|2020-11-25 23:52:30|574.32|572.32|574.39|572.39|574.62|572.62|574.29|572.29|28
1606348360000|2020-11-25 23:52:40|574.38|572.38|573.42|571.42|574.38|572.38|573.4|571.4|28
1606348370000|2020-11-25 23:52:50|573.39|571.39|573.44|571.44|573.51|571.51|573.18|571.18|29
1606348380000|2020-11-25 23:53:00|573.46|571.46|574.25|572.25|574.25|572.25|573.42|571.42|30
1606348390000|2020-11-25 23:53:10|574.23|572.23|574.37|572.37|574.45|572.45|574.14|572.14|28
1606348400000|2020-11-25 23:53:20|574.36|572.36|573.88|571.88|574.4|572.4|573.87|571.87|33
1606348410000|2020-11-25 23:53:30|573.89|571.89|573.99|571.99|574.2|572.2|573.88|571.88|26
1606348420000|2020-11-25 23:53:40|573.96|571.96|573.66|571.66|573.96|571.96|573.57|571.57|26
1606348430000|2020-11-25 23:53:50|573.65|571.65|573.38|571.38|573.66|571.66|573.33|571.33|26
1606348440000|2020-11-25 23:54:00|573.42|571.42|573.51|571.51|573.51|571.51|573.34|571.34|29
1606348450000|2020-11-25 23:54:10|573.55|571.55|573.69|571.69|573.81|571.81|573.54|571.54|25
1606348460000|2020-11-25 23:54:20|573.7|571.7|573.11|571.11|573.71|571.71|573.11|571.11|33
1606348470000|2020-11-25 23:54:30|573.17|571.17|573.11|571.11|573.17|571.17|573.03|571.03|25
1606348480000|2020-11-25 23:54:40|573.13|571.13|573.08|571.08|573.25|571.25|572.98|570.98|29
1606348490000|2020-11-25 23:54:50|573.05|571.05|572.9|570.9|573.13|571.13|572.89|570.89|31
1606348500000|2020-11-25 23:55:00|572.91|570.91|572.78|570.78|572.93|570.93|572.76|570.76|16
1606348510000|2020-11-25 23:55:10|572.8|570.8|572.74|570.74|572.8|570.8|572.72|570.72|25
1606348520000|2020-11-25 23:55:20|572.71|570.71|572.27|570.27|572.73|570.73|572.27|570.27|25
1606348530000|2020-11-25 23:55:30|572.23|570.23|571.67|569.67|572.23|570.23|571.45|569.45|34
1606348540000|2020-11-25 23:55:40|571.66|569.66|571.75|569.75|571.92|569.92|571.62|569.62|34
1606348550000|2020-11-25 23:55:50|571.79|569.79|571.4|569.4|571.79|569.79|571.36|569.36|31
1606348560000|2020-11-25 23:56:00|571.37|569.37|571.72|569.72|571.8|569.8|571.3|569.3|29
1606348570000|2020-11-25 23:56:10|571.71|569.71|571.67|569.67|571.9|569.9|571.65|569.65|30
1606348580000|2020-11-25 23:56:20|571.53|569.53|571.28|569.28|571.57|569.57|571.27|569.27|30
1606348590000|2020-11-25 23:56:30|571.26|569.26|570.98|568.98|571.26|569.26|570.98|568.98|23
1606348600000|2020-11-25 23:56:40|571|569|571.28|569.28|571.38|569.38|570.95|568.95|23
1606348610000|2020-11-25 23:56:50|571.29|569.29|571.32|569.32|571.48|569.48|571.29|569.29|25
1606348620000|2020-11-25 23:57:00|571.21|569.21|571.61|569.61|571.61|569.61|571.11|569.11|24
1606348630000|2020-11-25 23:57:10|571.42|569.42|571.46|569.46|571.62|569.62|571.25|569.25|25
1606348640000|2020-11-25 23:57:20|571.41|569.41|571.7|569.7|571.79|569.79|571.39|569.39|24
1606348650000|2020-11-25 23:57:30|571.69|569.69|571.8|569.8|571.81|569.81|571.49|569.49|26
1606348660000|2020-11-25 23:57:40|571.82|569.82|572.06|570.06|572.25|570.25|571.82|569.82|31
1606348670000|2020-11-25 23:57:50|572.08|570.08|571.78|569.78|572.08|570.08|571.77|569.77|31
1606348680000|2020-11-25 23:58:00|571.82|569.82|571.59|569.59|571.82|569.82|571.54|569.54|31
1606348690000|2020-11-25 23:58:10|571.66|569.66|571.78|569.78|572.16|570.16|571.66|569.66|27
1606348700000|2020-11-25 23:58:20|571.79|569.79|571.54|569.54|571.81|569.81|571.47|569.47|26
1606348710000|2020-11-25 23:58:30|571.55|569.55|571.39|569.39|571.6|569.6|571.38|569.38|19
1606348720000|2020-11-25 23:58:40|571.38|569.38|571.19|569.19|571.39|569.39|571.02|569.02|30
1606348730000|2020-11-25 23:58:50|571.2|569.2|571.31|569.31|571.39|569.39|571.2|569.2|22
1606348740000|2020-11-25 23:59:00|571.32|569.32|571.22|569.22|571.55|569.55|571.19|569.19|32
1606348750000|2020-11-25 23:59:10|571.2|569.2|571.18|569.18|571.23|569.23|571.06|569.06|25
1606348760000|2020-11-25 23:59:20|571.2|569.2|571.07|569.07|571.2|569.2|571.05|569.05|19
1606348770000|2020-11-25 23:59:30|571.13|569.13|570.97|568.97|571.18|569.18|570.97|568.97|22
1606348780000|2020-11-25 23:59:40|571.02|569.02|570.52|568.52|571.02|569.02|570.49|568.49|29
1606348790000|2020-11-25 23:59:50|570.53|568.53|570.46|568.46|570.54|568.54|570.43|568.43|25
1606348800000|2020-11-26 00:00:00|570.45|568.45|570.06|568.06|570.46|568.46|569.99|567.99|27
1606348810000|2020-11-26 00:00:10|570.02|568.02|569.98|567.98|570.17|568.17|569.94|567.94|27
1606348820000|2020-11-26 00:00:20|569.96|567.96|569.66|567.66|569.96|567.96|569.66|567.66|24
1606348830000|2020-11-26 00:00:30|569.56|567.56|569.03|567.03|569.87|567.87|568.95|566.95|32
1606348840000|2020-11-26 00:00:40|568.99|566.99|568.75|566.75|569.1|567.1|568.75|566.75|19
1606348850000|2020-11-26 00:00:50|568.74|566.74|568.77|566.77|568.98|566.98|568.74|566.74|24
1606348860000|2020-11-26 00:01:00|568.74|566.74|567.86|565.86|568.76|566.76|567.86|565.86|24
1606348870000|2020-11-26 00:01:10|567.87|565.87|567.76|565.76|568.25|566.25|567.71|565.71|28
1606348880000|2020-11-26 00:01:20|567.75|565.75|567.48|565.48|567.75|565.75|567.48|565.48|22
1606348890000|2020-11-26 00:01:30|567.47|565.47|567.13|565.13|567.48|565.48|567.13|565.13|23
1606348900000|2020-11-26 00:01:40|567.12|565.12|566.98|564.98|567.12|565.12|566.78|564.78|26
1606348910000|2020-11-26 00:01:50|567.01|565.01|566.76|564.76|567.24|565.24|566.7|564.7|36
1606348920000|2020-11-26 00:02:00|566.75|564.75|566.67|564.67|567.05|565.05|566.67|564.67|34
1606348930000|2020-11-26 00:02:10|566.64|564.64|566.07|564.07|566.74|564.74|566.07|564.07|31
1606348940000|2020-11-26 00:02:20|566.09|564.09|565.63|563.63|566.1|564.1|565.63|563.63|24
1606348950000|2020-11-26 00:02:30|565.65|563.65|565.35|563.35|565.7|563.7|565.26|563.26|25
1606348960000|2020-11-26 00:02:40|565.34|563.34|565.98|563.98|565.98|563.98|565.32|563.32|30
1606348970000|2020-11-26 00:02:50|565.99|563.99|564.94|562.94|565.99|563.99|564.92|562.92|35
1606348980000|2020-11-26 00:03:00|564.92|562.92|564.55|562.55|565.09|563.09|564.55|562.55|34
1606348990000|2020-11-26 00:03:10|564.51|562.51|565.78|563.78|566.22|564.22|564.45|562.45|36
1606349000000|2020-11-26 00:03:20|565.85|563.85|564.87|562.87|565.85|563.85|564.84|562.84|33
1606349010000|2020-11-26 00:03:30|564.93|562.93|565.38|563.38|565.54|563.54|564.65|562.65|37
1606349020000|2020-11-26 00:03:40|565.34|563.34|565.48|563.48|565.56|563.56|565.13|563.13|31
1606349030000|2020-11-26 00:03:50|565.45|563.45|565.98|563.98|566|564|565.36|563.36|33
1606349040000|2020-11-26 00:04:00|565.97|563.97|567.18|565.18|567.35|565.35|565.97|563.97|27
1606349050000|2020-11-26 00:04:10|567.26|565.26|564.85|562.85|567.26|565.26|564.65|562.65|40
1606349060000|2020-11-26 00:04:20|564.88|562.88|566.09|564.09|566.09|564.09|564.88|562.88|30
1606349070000|2020-11-26 00:04:30|566.12|564.12|565.97|563.97|566.13|564.13|565.97|563.97|31
1606349080000|2020-11-26 00:04:40|565.96|563.96|566.37|564.37|566.57|564.57|565.9|563.9|30
1606349090000|2020-11-26 00:04:50|566.58|564.58|565.95|563.95|566.68|564.68|565.87|563.87|30
1606349100000|2020-11-26 00:05:00|565.93|563.93|566.26|564.26|566.26|564.26|565.89|563.89|30
1606349110000|2020-11-26 00:05:10|566.28|564.28|566.13|564.13|566.28|564.28|566.04|564.04|29
1606349120000|2020-11-26 00:05:20|566.11|564.11|566.04|564.04|566.46|564.46|566.04|564.04|34
1606349130000|2020-11-26 00:05:30|566.05|564.05|566.43|564.43|566.48|564.48|566.05|564.05|28
1606349140000|2020-11-26 00:05:40|566.45|564.45|567.03|565.03|567.03|565.03|566.39|564.39|34
1606349150000|2020-11-26 00:05:50|567.01|565.01|567.22|565.22|567.25|565.25|566.84|564.84|28
1606349160000|2020-11-26 00:06:00|567.23|565.23|567.33|565.33|567.33|565.33|567.14|565.14|21
1606349170000|2020-11-26 00:06:10|567.32|565.32|567.48|565.48|567.55|565.55|567.28|565.28|20
1606349180000|2020-11-26 00:06:20|567.56|565.56|567.45|565.45|567.66|565.66|567.45|565.45|35
1606349190000|2020-11-26 00:06:30|567.4|565.4|566.94|564.94|567.4|565.4|566.94|564.94|31
1606349200000|2020-11-26 00:06:40|566.95|564.95|567.65|565.65|567.75|565.75|566.95|564.95|29
1606349210000|2020-11-26 00:06:50|567.67|565.67|568.06|566.06|568.1|566.1|567.65|565.65|31
1606349220000|2020-11-26 00:07:00|568.02|566.02|568|566|568.27|566.27|568|566|34
1606349230000|2020-11-26 00:07:10|567.98|565.98|568.14|566.14|568.15|566.15|567.83|565.83|30
1606349240000|2020-11-26 00:07:20|568.15|566.15|568.48|566.48|568.48|566.48|568.15|566.15|25
1606349250000|2020-11-26 00:07:30|568.5|566.5|568.54|566.54|568.59|566.59|568.46|566.46|22
1606349260000|2020-11-26 00:07:40|568.61|566.61|568.57|566.57|568.72|566.72|568.42|566.42|31
1606349270000|2020-11-26 00:07:50|568.53|566.53|568.6|566.6|568.76|566.76|568.53|566.53|23
1606349280000|2020-11-26 00:08:00|568.58|566.58|568.73|566.73|568.73|566.73|568.58|566.58|25
1606349290000|2020-11-26 00:08:10|568.74|566.74|569.29|567.29|569.34|567.34|568.74|566.74|30
1606349300000|2020-11-26 00:08:20|569.31|567.31|569.78|567.78|569.96|567.96|569.31|567.31|33
1606349310000|2020-11-26 00:08:30|569.91|567.91|569.64|567.64|570.02|568.02|569.64|567.64|27
1606349320000|2020-11-26 00:08:40|569.7|567.7|569.94|567.94|570.09|568.09|569.65|567.65|28
1606349330000|2020-11-26 00:08:50|570.03|568.03|570.26|568.26|570.27|568.27|569.94|567.94|26
1606349340000|2020-11-26 00:09:00|570.19|568.19|570.95|568.95|570.95|568.95|570.09|568.09|31
1606349350000|2020-11-26 00:09:10|570.94|568.94|571.45|569.45|571.46|569.46|570.94|568.94|30
1606349360000|2020-11-26 00:09:20|571.43|569.43|572.14|570.14|572.17|570.17|571.36|569.36|25
1606349370000|2020-11-26 00:09:30|572.12|570.12|572.66|570.66|572.66|570.66|572|570|26
1606349380000|2020-11-26 00:09:40|572.67|570.67|573.02|571.02|573.05|571.05|572.62|570.62|33
1606349390000|2020-11-26 00:09:50|573.03|571.03|572.99|570.99|573.42|571.42|572.84|570.84|32
1606349400000|2020-11-26 00:10:00|573.05|571.05|572.3|570.3|573.08|571.08|572.28|570.28|33
1606349410000|2020-11-26 00:10:10|572.31|570.31|572.82|570.82|572.89|570.89|572.31|570.31|34
1606349420000|2020-11-26 00:10:20|572.81|570.81|572.38|570.38|572.81|570.81|572.27|570.27|33
1606349430000|2020-11-26 00:10:30|572.27|570.27|572.54|570.54|572.65|570.65|572.21|570.21|30
1606349440000|2020-11-26 00:10:40|572.55|570.55|572.92|570.92|572.94|570.94|572.55|570.55|32
1606349450000|2020-11-26 00:10:50|572.85|570.85|573.03|571.03|573.05|571.05|572.83|570.83|23
1606349460000|2020-11-26 00:11:00|573.08|571.08|573.43|571.43|573.44|571.44|573.02|571.02|20
1606349470000|2020-11-26 00:11:10|573.41|571.41|572.9|570.9|573.42|571.42|572.86|570.86|28
1606349480000|2020-11-26 00:11:20|572.91|570.91|572.8|570.8|572.97|570.97|572.73|570.73|21
1606349490000|2020-11-26 00:11:30|572.79|570.79|572.76|570.76|572.82|570.82|572.73|570.73|22
1606349500000|2020-11-26 00:11:40|572.75|570.75|572.91|570.91|572.98|570.98|572.75|570.75|22
1606349510000|2020-11-26 00:11:50|572.97|570.97|572.9|570.9|573.05|571.05|572.9|570.9|20
1606349520000|2020-11-26 00:12:00|572.85|570.85|572.74|570.74|572.87|570.87|572.45|570.45|28
1606349530000|2020-11-26 00:12:10|572.72|570.72|572.43|570.43|572.72|570.72|572.43|570.43|25
1606349540000|2020-11-26 00:12:20|572.42|570.42|571.89|569.89|572.42|570.42|571.87|569.87|23
1606349550000|2020-11-26 00:12:30|571.9|569.9|571.89|569.89|571.96|569.96|571.77|569.77|20
1606349560000|2020-11-26 00:12:40|571.88|569.88|571.8|569.8|571.89|569.89|571.79|569.79|19
1606349570000|2020-11-26 00:12:50|571.81|569.81|571.83|569.83|571.85|569.85|571.8|569.8|14
1606349580000|2020-11-26 00:13:00|571.84|569.84|571.86|569.86|571.93|569.93|571.74|569.74|27
1606349590000|2020-11-26 00:13:10|571.83|569.83|571.55|569.55|571.85|569.85|571.55|569.55|21
1606349600000|2020-11-26 00:13:20|571.54|569.54|571.43|569.43|571.57|569.57|571.43|569.43|24
1606349610000|2020-11-26 00:13:30|571.42|569.42|571.72|569.72|571.72|569.72|571.35|569.35|26
1606349620000|2020-11-26 00:13:40|571.74|569.74|571.67|569.67|571.77|569.77|571.65|569.65|27
1606349630000|2020-11-26 00:13:50|571.69|569.69|571.72|569.72|571.72|569.72|571.66|569.66|20
1606349640000|2020-11-26 00:14:00|571.79|569.79|571.55|569.55|571.81|569.81|571.55|569.55|19
1606349650000|2020-11-26 00:14:10|571.51|569.51|571.36|569.36|571.51|569.51|571.32|569.32|18
1606349660000|2020-11-26 00:14:20|571.35|569.35|571.52|569.52|571.52|569.52|571.35|569.35|27
1606349670000|2020-11-26 00:14:30|571.46|569.46|571.5|569.5|571.51|569.51|571.43|569.43|15
1606349680000|2020-11-26 00:14:40|571.48|569.48|571.85|569.85|571.86|569.86|571.42|569.42|18
1606349690000|2020-11-26 00:14:50|571.84|569.84|571.99|569.99|571.99|569.99|571.81|569.81|35
1606349700000|2020-11-26 00:15:00|571.97|569.97|572.17|570.17|572.2|570.2|571.95|569.95|27
1606349710000|2020-11-26 00:15:10|572.21|570.21|572.33|570.33|572.36|570.36|572.18|570.18|29
1606349720000|2020-11-26 00:15:20|572.31|570.31|572.39|570.39|572.39|570.39|572.07|570.07|30
1606349730000|2020-11-26 00:15:30|572.38|570.38|572.39|570.39|572.4|570.4|572.34|570.34|18
1606349740000|2020-11-26 00:15:40|572.41|570.41|572.42|570.42|572.42|570.42|572.39|570.39|26
1606349750000|2020-11-26 00:15:50|572.43|570.43|572.52|570.52|572.52|570.52|572.43|570.43|25
1606349760000|2020-11-26 00:16:00|572.51|570.51|572.54|570.54|572.54|570.54|572.48|570.48|14
1606349770000|2020-11-26 00:16:10|572.55|570.55|572.66|570.66|572.71|570.71|572.55|570.55|25
1606349780000|2020-11-26 00:16:20|572.69|570.69|572.72|570.72|572.75|570.75|572.56|570.56|20
1606349790000|2020-11-26 00:16:30|572.74|570.74|572.82|570.82|572.86|570.86|572.72|570.72|18
1606349800000|2020-11-26 00:16:40|572.81|570.81|573.05|571.05|573.05|571.05|572.8|570.8|24
1606349810000|2020-11-26 00:16:50|572.99|570.99|573.28|571.28|573.29|571.29|572.99|570.99|29
1606349820000|2020-11-26 00:17:00|573.27|571.27|573.12|571.12|573.28|571.28|573.06|571.06|21
1606349830000|2020-11-26 00:17:10|573.11|571.11|572.97|570.97|573.27|571.27|572.94|570.94|23
1606349840000|2020-11-26 00:17:20|572.96|570.96|573.42|571.42|573.44|571.44|572.96|570.96|22
1606349850000|2020-11-26 00:17:30|573.39|571.39|573.66|571.66|573.71|571.71|573.34|571.34|29
1606349860000|2020-11-26 00:17:40|573.67|571.67|573.98|571.98|573.98|571.98|573.64|571.64|25
1606349870000|2020-11-26 00:17:50|574.03|572.03|574.08|572.08|574.38|572.38|574.03|572.03|31
1606349880000|2020-11-26 00:18:00|574.07|572.07|573.96|571.96|574.13|572.13|573.91|571.91|28
1606349890000|2020-11-26 00:18:10|573.93|571.93|573|571|573.94|571.94|572.96|570.96|30
1606349900000|2020-11-26 00:18:20|573.01|571.01|573.34|571.34|573.49|571.49|572.9|570.9|31
1606349910000|2020-11-26 00:18:30|573.32|571.32|573.08|571.08|573.32|571.32|573.08|571.08|27
1606349920000|2020-11-26 00:18:40|573|571|573.2|571.2|573.2|571.2|572.91|570.91|18
1606349930000|2020-11-26 00:18:50|573.21|571.21|573.24|571.24|573.33|571.33|573.18|571.18|27
1606349940000|2020-11-26 00:19:00|573.25|571.25|573.13|571.13|573.27|571.27|573.11|571.11|20
1606349950000|2020-11-26 00:19:10|573.16|571.16|572.8|570.8|573.16|571.16|572.77|570.77|26
1606349960000|2020-11-26 00:19:20|572.82|570.82|573.11|571.11|573.11|571.11|572.82|570.82|18
1606349970000|2020-11-26 00:19:30|573.1|571.1|572.8|570.8|573.12|571.12|572.79|570.79|26
1606349980000|2020-11-26 00:19:40|572.79|570.79|572.94|570.94|572.94|570.94|572.75|570.75|23
1606349990000|2020-11-26 00:19:50|572.86|570.86|573.23|571.23|573.24|571.24|572.86|570.86|21
1606350000000|2020-11-26 00:20:00|573.24|571.24|573.28|571.28|573.35|571.35|573.23|571.23|13
1606350010000|2020-11-26 00:20:10|573.27|571.27|573.16|571.16|573.28|571.28|573.14|571.14|22
1606350020000|2020-11-26 00:20:20|573.19|571.19|572.81|570.81|573.19|571.19|572.78|570.78|25
1606350030000|2020-11-26 00:20:30|572.8|570.8|572.79|570.79|572.81|570.81|572.74|570.74|21
1606350040000|2020-11-26 00:20:40|572.78|570.78|572.77|570.77|572.92|570.92|572.74|570.74|23
1606350050000|2020-11-26 00:20:50|572.75|570.75|572.68|570.68|572.77|570.77|572.68|570.68|13
1606350060000|2020-11-26 00:21:00|572.67|570.67|572.45|570.45|572.67|570.67|572.45|570.45|15
1606350070000|2020-11-26 00:21:10|572.44|570.44|572.52|570.52|572.52|570.52|572.37|570.37|15
1606350080000|2020-11-26 00:21:20|572.51|570.51|572.22|570.22|572.51|570.51|572.19|570.19|26
1606350090000|2020-11-26 00:21:30|572.21|570.21|572.24|570.24|572.28|570.28|572.21|570.21|11
1606350100000|2020-11-26 00:21:40|572.25|570.25|571.87|569.87|572.25|570.25|571.87|569.87|17
1606350110000|2020-11-26 00:21:50|571.84|569.84|572.1|570.1|572.1|570.1|571.65|569.65|35
1606350120000|2020-11-26 00:22:00|572.13|570.13|572.47|570.47|572.47|570.47|572.12|570.12|23
1606350130000|2020-11-26 00:22:10|572.51|570.51|572.74|570.74|572.83|570.83|572.49|570.49|25
1606350140000|2020-11-26 00:22:20|572.78|570.78|572.97|570.97|572.97|570.97|572.66|570.66|15
1606350150000|2020-11-26 00:22:30|572.96|570.96|573.14|571.14|573.22|571.22|572.96|570.96|27
1606350160000|2020-11-26 00:22:40|573.15|571.15|573.31|571.31|573.31|571.31|573.14|571.14|23
1606350170000|2020-11-26 00:22:50|573.44|571.44|573.53|571.53|573.61|571.61|573.44|571.44|27
1606350180000|2020-11-26 00:23:00|573.54|571.54|573.73|571.73|573.74|571.74|573.54|571.54|20
1606350190000|2020-11-26 00:23:10|573.74|571.74|573.64|571.64|573.96|571.96|573.64|571.64|31
1606350200000|2020-11-26 00:23:20|573.62|571.62|573.63|571.63|573.73|571.73|573.6|571.6|25
1606350210000|2020-11-26 00:23:30|573.6|571.6|573.65|571.65|573.69|571.69|573.6|571.6|16
1606350220000|2020-11-26 00:23:40|573.63|571.63|573.24|571.24|573.63|571.63|573.15|571.15|22
1606350230000|2020-11-26 00:23:50|573.27|571.27|573.57|571.57|573.57|571.57|573.27|571.27|23
1606350240000|2020-11-26 00:24:00|573.55|571.55|573.3|571.3|573.58|571.58|573.3|571.3|11
1606350250000|2020-11-26 00:24:10|573.29|571.29|573.1|571.1|573.29|571.29|573.04|571.04|22
1606350260000|2020-11-26 00:24:20|573.12|571.12|573.08|571.08|573.13|571.13|573.08|571.08|13
1606350270000|2020-11-26 00:24:30|573.1|571.1|572.93|570.93|573.1|571.1|572.93|570.93|10
1606350280000|2020-11-26 00:24:40|572.94|570.94|573.07|571.07|573.08|571.08|572.93|570.93|14
1606350290000|2020-11-26 00:24:50|573.08|571.08|572.93|570.93|573.1|571.1|572.93|570.93|12
1606350300000|2020-11-26 00:25:00|572.92|570.92|572.57|570.57|572.92|570.92|572.55|570.55|23
1606350310000|2020-11-26 00:25:10|572.56|570.56|572.41|570.41|572.56|570.56|572.38|570.38|16
1606350320000|2020-11-26 00:25:20|572.43|570.43|572.58|570.58|572.62|570.62|572.43|570.43|20
1606350330000|2020-11-26 00:25:30|572.57|570.57|572.3|570.3|572.57|570.57|572.3|570.3|22
1606350340000|2020-11-26 00:25:40|572.29|570.29|572.29|570.29|572.29|570.29|572.26|570.26|8
1606350350000|2020-11-26 00:25:50|572.3|570.3|572.22|570.22|572.3|570.3|572.22|570.22|10
1606350360000|2020-11-26 00:26:00|572.19|570.19|572.21|570.21|572.22|570.22|572.19|570.19|9
1606350370000|2020-11-26 00:26:10|572.18|570.18|572.2|570.2|572.2|570.2|572.18|570.18|3
1606350380000|2020-11-26 00:26:20|572.19|570.19|572.71|570.71|572.71|570.71|572.12|570.12|24
1606350390000|2020-11-26 00:26:30|572.72|570.72|573.14|571.14|573.18|571.18|572.71|570.71|30
1606350400000|2020-11-26 00:26:40|573.17|571.17|573.12|571.12|573.19|571.19|572.97|570.97|24
1606350410000|2020-11-26 00:26:50|573.13|571.13|573.74|571.74|573.74|571.74|573.12|571.12|25
1606350420000|2020-11-26 00:27:00|573.75|571.75|573.6|571.6|573.78|571.78|573.46|571.46|26
1606350430000|2020-11-26 00:27:10|573.54|571.54|573.51|571.51|573.64|571.64|573.51|571.51|25
1606350440000|2020-11-26 00:27:20|573.5|571.5|573.48|571.48|573.56|571.56|573.48|571.48|27
1606350450000|2020-11-26 00:27:30|573.52|571.52|573.99|571.99|573.99|571.99|573.47|571.47|28
1606350460000|2020-11-26 00:27:40|573.98|571.98|574.3|572.3|574.3|572.3|573.98|571.98|27
1606350470000|2020-11-26 00:27:50|574.25|572.25|574.29|572.29|574.33|572.33|573.96|571.96|28
1606350480000|2020-11-26 00:28:00|574.25|572.25|574.24|572.24|574.4|572.4|574.09|572.09|29
1606350490000|2020-11-26 00:28:10|574.36|572.36|574.72|572.72|574.88|572.88|574.36|572.36|23
1606350500000|2020-11-26 00:28:20|574.7|572.7|574.94|572.94|574.94|572.94|574.67|572.67|20
1606350510000|2020-11-26 00:28:30|574.93|572.93|575.07|573.07|575.1|573.1|574.93|572.93|15
1606350520000|2020-11-26 00:28:40|575.09|573.09|575.32|573.32|575.52|573.52|575.09|573.09|14
1606350530000|2020-11-26 00:28:50|575.3|573.3|575.33|573.33|575.33|573.33|575.29|573.29|16
1606350540000|2020-11-26 00:29:00|575.32|573.32|575.39|573.39|575.39|573.39|575.19|573.19|25
1606350550000|2020-11-26 00:29:10|575.4|573.4|575.66|573.66|575.66|573.66|575.36|573.36|26
1606350560000|2020-11-26 00:29:20|575.67|573.67|575.65|573.65|575.73|573.73|575.65|573.65|23
1606350570000|2020-11-26 00:29:30|575.66|573.66|575.59|573.59|575.68|573.68|575.59|573.59|23
1606350580000|2020-11-26 00:29:40|575.58|573.58|575.66|573.66|575.66|573.66|575.58|573.58|17
1606350590000|2020-11-26 00:29:50|575.65|573.65|575.66|573.66|575.75|573.75|575.64|573.64|19
1606350600000|2020-11-26 00:30:00|575.63|573.63|575.23|573.23|575.63|573.63|575.11|573.11|28
1606350610000|2020-11-26 00:30:10|575.24|573.24|575.02|573.02|575.3|573.3|575.02|573.02|25
1606350620000|2020-11-26 00:30:20|575.01|573.01|575.07|573.07|575.09|573.09|574.59|572.59|32
1606350630000|2020-11-26 00:30:30|575.08|573.08|575.36|573.36|575.37|573.37|575.06|573.06|28
1606350640000|2020-11-26 00:30:40|575.3|573.3|575.13|573.13|575.39|573.39|575.07|573.07|18
1606350650000|2020-11-26 00:30:50|575.14|573.14|575.61|573.61|575.62|573.62|575.09|573.09|19
1606350660000|2020-11-26 00:31:00|575.62|573.62|575.66|573.66|575.69|573.69|575.62|573.62|16
1606350670000|2020-11-26 00:31:10|575.61|573.61|575.39|573.39|575.64|573.64|575.39|573.39|24
1606350680000|2020-11-26 00:31:20|575.36|573.36|575.09|573.09|575.41|573.41|575.07|573.07|16
1606350690000|2020-11-26 00:31:30|575.08|573.08|575.33|573.33|575.44|573.44|575.08|573.08|20
1606350700000|2020-11-26 00:31:40|575.31|573.31|575.44|573.44|575.44|573.44|575.04|573.04|23
1606350710000|2020-11-26 00:31:50|575.45|573.45|575.01|573.01|575.48|573.48|575.01|573.01|26
1606350720000|2020-11-26 00:32:00|575|573|574.86|572.86|575.06|573.06|574.86|572.86|19
1606350730000|2020-11-26 00:32:10|574.89|572.89|574.84|572.84|574.89|572.89|574.62|572.62|25
1606350740000|2020-11-26 00:32:20|574.88|572.88|574.61|572.61|574.88|572.88|574.61|572.61|29
1606350750000|2020-11-26 00:32:30|574.62|572.62|574.66|572.66|574.72|572.72|574.62|572.62|19
1606350760000|2020-11-26 00:32:40|574.67|572.67|574.66|572.66|574.68|572.68|574.65|572.65|11
1606350770000|2020-11-26 00:32:50|574.67|572.67|574.81|572.81|574.81|572.81|574.66|572.66|16
1606350780000|2020-11-26 00:33:00|574.77|572.77|574.9|572.9|574.96|572.96|574.77|572.77|12
1606350790000|2020-11-26 00:33:10|574.88|572.88|574.79|572.79|574.88|572.88|574.77|572.77|16
1606350800000|2020-11-26 00:33:20|574.83|572.83|574.75|572.75|574.87|572.87|574.75|572.75|13
1606350810000|2020-11-26 00:33:30|574.76|572.76|574.98|572.98|574.98|572.98|574.76|572.76|15
1606350820000|2020-11-26 00:33:40|575.01|573.01|575.22|573.22|575.24|573.24|574.99|572.99|23
1606350830000|2020-11-26 00:33:50|575.21|573.21|574.85|572.85|575.21|573.21|574.85|572.85|23
1606350840000|2020-11-26 00:34:00|574.83|572.83|575.01|573.01|575.01|573.01|574.83|572.83|14
1606350850000|2020-11-26 00:34:10|575.02|573.02|574.9|572.9|575.13|573.13|574.89|572.89|34
1606350860000|2020-11-26 00:34:20|574.89|572.89|574.85|572.85|574.9|572.9|574.79|572.79|16
1606350870000|2020-11-26 00:34:30|574.83|572.83|574.92|572.92|575.1|573.1|574.83|572.83|26
1606350880000|2020-11-26 00:34:40|574.94|572.94|574.82|572.82|574.94|572.94|574.79|572.79|21
1606350890000|2020-11-26 00:34:50|574.8|572.8|574.82|572.82|574.84|572.84|574.8|572.8|11
1606350900000|2020-11-26 00:35:00|574.83|572.83|574.75|572.75|574.84|572.84|574.75|572.75|18
1606350910000|2020-11-26 00:35:10|574.71|572.71|574.4|572.4|574.72|572.72|574.32|572.32|23
1606350920000|2020-11-26 00:35:20|574.32|572.32|574.43|572.43|574.43|572.43|574.31|572.31|17
1606350930000|2020-11-26 00:35:30|574.41|572.41|574.64|572.64|574.66|572.66|574.41|572.41|18
1606350940000|2020-11-26 00:35:40|574.63|572.63|574.53|572.53|574.64|572.64|574.53|572.53|12
1606350950000|2020-11-26 00:35:50|574.52|572.52|574.5|572.5|574.57|572.57|574.5|572.5|18
1606350960000|2020-11-26 00:36:00|574.51|572.51|574.53|572.53|574.54|572.54|574.38|572.38|21
1606350970000|2020-11-26 00:36:10|574.57|572.57|574.52|572.52|574.65|572.65|574.48|572.48|23
1606350980000|2020-11-26 00:36:20|574.53|572.53|574.55|572.55|574.56|572.56|574.5|572.5|20
1606350990000|2020-11-26 00:36:30|574.54|572.54|574.56|572.56|574.56|572.56|574.52|572.52|18
1606351000000|2020-11-26 00:36:40|574.55|572.55|575.18|573.18|575.18|573.18|574.55|572.55|30
1606351010000|2020-11-26 00:36:50|575.15|573.15|575.37|573.37|575.4|573.4|575.09|573.09|24
1606351020000|2020-11-26 00:37:00|575.38|573.38|575.3|573.3|575.68|573.68|575.27|573.27|32
1606351030000|2020-11-26 00:37:10|575.26|573.26|575.88|573.88|575.88|573.88|575.23|573.23|31
1606351040000|2020-11-26 00:37:20|575.87|573.87|575.72|573.72|575.98|573.98|575.63|573.63|32
1606351050000|2020-11-26 00:37:30|575.63|573.63|575.87|573.87|575.87|573.87|575.6|573.6|16
1606351060000|2020-11-26 00:37:40|575.86|573.86|575.9|573.9|575.97|573.97|575.81|573.81|23
1606351070000|2020-11-26 00:37:50|575.89|573.89|576.11|574.11|576.11|574.11|575.86|573.86|20
1606351080000|2020-11-26 00:38:00|576.13|574.13|576.32|574.32|576.35|574.35|576.12|574.12|26
1606351090000|2020-11-26 00:38:10|576.31|574.31|576.55|574.55|576.55|574.55|576.31|574.31|20
1606351100000|2020-11-26 00:38:20|576.71|574.71|576.95|574.95|576.95|574.95|576.71|574.71|13
1606351110000|2020-11-26 00:38:30|576.94|574.94|577.01|575.01|577.02|575.02|576.94|574.94|19
1606351120000|2020-11-26 00:38:40|577|575|576.71|574.71|577|575|576.71|574.71|29
1606351130000|2020-11-26 00:38:50|576.7|574.7|576.76|574.76|576.86|574.86|576.69|574.69|27
1606351140000|2020-11-26 00:39:00|576.77|574.77|577.09|575.09|577.09|575.09|576.76|574.76|25
1606351150000|2020-11-26 00:39:10|577.1|575.1|577.1|575.1|577.11|575.11|577.07|575.07|18
1606351160000|2020-11-26 00:39:20|577.09|575.09|577.37|575.37|577.37|575.37|577.08|575.08|20
1606351170000|2020-11-26 00:39:30|577.4|575.4|577.78|575.78|577.78|575.78|577.4|575.4|20
1606351180000|2020-11-26 00:39:40|577.77|575.77|577.93|575.93|577.93|575.93|577.63|575.63|27
1606351190000|2020-11-26 00:39:50|577.92|575.92|577.5|575.5|577.93|575.93|577.39|575.39|31
1606351200000|2020-11-26 00:40:00|577.51|575.51|577.47|575.47|577.71|575.71|577.47|575.47|27
1606351210000|2020-11-26 00:40:10|577.51|575.51|577.57|575.57|577.61|575.61|577.41|575.41|26
1606351220000|2020-11-26 00:40:20|577.58|575.58|577.68|575.68|577.68|575.68|577.56|575.56|23
1606351230000|2020-11-26 00:40:30|577.67|575.67|577.89|575.89|577.9|575.9|577.67|575.67|21
1606351240000|2020-11-26 00:40:40|577.88|575.88|577.85|575.85|577.88|575.88|577.81|575.81|29
1606351250000|2020-11-26 00:40:50|577.83|575.83|578|576|578|576|577.83|575.83|8
1606351260000|2020-11-26 00:41:00|578.07|576.07|578.05|576.05|578.07|576.07|578.05|576.05|3
1606351270000|2020-11-26 00:41:10|578.06|576.06|577.46|575.46|578.06|576.06|577.43|575.43|36
1606351280000|2020-11-26 00:41:20|577.54|575.54|577.34|575.34|577.55|575.55|577.34|575.34|26
1606351290000|2020-11-26 00:41:30|577.37|575.37|577.19|575.19|577.45|575.45|577.19|575.19|31
1606351300000|2020-11-26 00:41:40|577.18|575.18|577.08|575.08|577.18|575.18|576.91|574.91|29
1606351310000|2020-11-26 00:41:50|577.04|575.04|577.06|575.06|577.15|575.15|576.71|574.71|26
1606351320000|2020-11-26 00:42:00|577.04|575.04|576.66|574.66|577.11|575.11|576.59|574.59|26
1606351330000|2020-11-26 00:42:10|576.54|574.54|576.59|574.59|576.59|574.59|576.4|574.4|17
1606351340000|2020-11-26 00:42:20|576.6|574.6|576.82|574.82|576.91|574.91|576.6|574.6|30
1606351350000|2020-11-26 00:42:30|576.83|574.83|576.71|574.71|577.04|575.04|576.71|574.71|28
1606351360000|2020-11-26 00:42:40|576.69|574.69|576.45|574.45|576.69|574.69|576.42|574.42|22
1606351370000|2020-11-26 00:42:50|576.43|574.43|576.45|574.45|576.45|574.45|576.43|574.43|7
1606351380000|2020-11-26 00:43:00|576.47|574.47|576.58|574.58|576.6|574.6|576.47|574.47|22
1606351390000|2020-11-26 00:43:10|576.59|574.59|576.81|574.81|576.82|574.82|576.57|574.57|27
1606351400000|2020-11-26 00:43:20|576.8|574.8|576.38|574.38|576.8|574.8|576.37|574.37|26
1606351410000|2020-11-26 00:43:30|576.39|574.39|576.43|574.43|576.43|574.43|576.17|574.17|13
1606351420000|2020-11-26 00:43:40|576.44|574.44|576.34|574.34|576.45|574.45|576.32|574.32|19
1606351430000|2020-11-26 00:43:50|576.35|574.35|576.71|574.71|576.71|574.71|576.35|574.35|20
1606351440000|2020-11-26 00:44:00|576.7|574.7|576.69|574.69|576.73|574.73|576.67|574.67|23
1606351450000|2020-11-26 00:44:10|576.68|574.68|576.83|574.83|576.83|574.83|576.58|574.58|20
1606351460000|2020-11-26 00:44:20|576.84|574.84|576.77|574.77|576.85|574.85|576.75|574.75|19
1606351470000|2020-11-26 00:44:30|576.76|574.76|576.79|574.79|576.8|574.8|576.55|574.55|23
1606351480000|2020-11-26 00:44:40|576.77|574.77|576.75|574.75|576.79|574.79|576.72|574.72|22
1606351490000|2020-11-26 00:44:50|576.76|574.76|576.83|574.83|576.86|574.86|576.75|574.75|18
1606351500000|2020-11-26 00:45:00|576.79|574.79|576.92|574.92|576.92|574.92|576.72|574.72|19
1606351510000|2020-11-26 00:45:10|576.93|574.93|576.8|574.8|577.1|575.1|576.8|574.8|25
1606351520000|2020-11-26 00:45:20|576.82|574.82|576.94|574.94|576.94|574.94|576.8|574.8|23
1606351530000|2020-11-26 00:45:30|576.95|574.95|577.02|575.02|577.03|575.03|576.94|574.94|12
1606351540000|2020-11-26 00:45:40|577.03|575.03|577.24|575.24|577.24|575.24|577.03|575.03|23
1606351550000|2020-11-26 00:45:50|577.23|575.23|577.32|575.32|577.44|575.44|577.22|575.22|27
1606351560000|2020-11-26 00:46:00|577.33|575.33|577.19|575.19|577.37|575.37|577.19|575.19|19
1606351570000|2020-11-26 00:46:10|577.2|575.2|577.41|575.41|577.54|575.54|577.2|575.2|29
1606351580000|2020-11-26 00:46:20|577.42|575.42|577.38|575.38|577.48|575.48|577.36|575.36|31
1606351590000|2020-11-26 00:46:30|577.37|575.37|577.36|575.36|577.38|575.38|577.33|575.33|22
1606351600000|2020-11-26 00:46:40|577.35|575.35|577.37|575.37|577.49|575.49|577.35|575.35|22
1606351610000|2020-11-26 00:46:50|577.35|575.35|577.46|575.46|577.47|575.47|577.33|575.33|21
1606351620000|2020-11-26 00:47:00|577.45|575.45|577.67|575.67|577.78|575.78|577.45|575.45|22
1606351630000|2020-11-26 00:47:10|577.72|575.72|577.6|575.6|577.79|575.79|577.59|575.59|24
1606351640000|2020-11-26 00:47:20|577.61|575.61|577.74|575.74|577.81|575.81|577.6|575.6|14
1606351650000|2020-11-26 00:47:30|577.75|575.75|577.49|575.49|577.8|575.8|577.49|575.49|12
1606351660000|2020-11-26 00:47:40|577.48|575.48|577.58|575.58|577.64|575.64|577.44|575.44|27
1606351670000|2020-11-26 00:47:50|577.57|575.57|577.51|575.51|577.59|575.59|577.51|575.51|23
1606351680000|2020-11-26 00:48:00|577.52|575.52|577.46|575.46|577.52|575.52|577.43|575.43|19
1606351690000|2020-11-26 00:48:10|577.47|575.47|577.48|575.48|577.51|575.51|577.47|575.47|22
1606351700000|2020-11-26 00:48:20|577.49|575.49|577.14|575.14|577.49|575.49|577.11|575.11|21
1606351710000|2020-11-26 00:48:30|577.15|575.15|577.15|575.15|577.21|575.21|577.14|575.14|19
1606351720000|2020-11-26 00:48:40|577.14|575.14|577|575|577.14|575.14|577|575|9
1606351730000|2020-11-26 00:48:50|577.01|575.01|576.9|574.9|577.01|575.01|576.9|574.9|17
1606351740000|2020-11-26 00:49:00|576.92|574.92|576.83|574.83|576.92|574.92|576.74|574.74|20
1606351750000|2020-11-26 00:49:10|576.9|574.9|576.98|574.98|577.04|575.04|576.89|574.89|24
1606351760000|2020-11-26 00:49:20|576.96|574.96|576.88|574.88|576.96|574.96|576.8|574.8|21
1606351770000|2020-11-26 00:49:30|576.94|574.94|576.92|574.92|576.99|574.99|576.9|574.9|14
1606351780000|2020-11-26 00:49:40|576.91|574.91|577.04|575.04|577.08|575.08|576.91|574.91|21
1606351790000|2020-11-26 00:49:50|577.03|575.03|576.95|574.95|577.04|575.04|576.95|574.95|17
1606351800000|2020-11-26 00:50:00|576.93|574.93|576.73|574.73|576.93|574.93|576.71|574.71|22
1606351810000|2020-11-26 00:50:10|576.81|574.81|577.05|575.05|577.16|575.16|576.81|574.81|27
1606351820000|2020-11-26 00:50:20|577.04|575.04|576.92|574.92|577.12|575.12|576.91|574.91|26
1606351830000|2020-11-26 00:50:30|576.91|574.91|577.06|575.06|577.06|575.06|576.9|574.9|14
1606351840000|2020-11-26 00:50:40|577.07|575.07|577.11|575.11|577.12|575.12|577.04|575.04|15
1606351850000|2020-11-26 00:50:50|577.09|575.09|577.15|575.15|577.16|575.16|577.09|575.09|4
1606351860000|2020-11-26 00:51:00|577.16|575.16|577.22|575.22|577.25|575.25|577.14|575.14|8
1606351870000|2020-11-26 00:51:10|577.25|575.25|576.79|574.79|577.25|575.25|576.73|574.73|24
1606351880000|2020-11-26 00:51:20|576.84|574.84|576.83|574.83|576.97|574.97|576.83|574.83|20
1606351890000|2020-11-26 00:51:30|576.79|574.79|576.74|574.74|576.79|574.79|576.73|574.73|21
1606351900000|2020-11-26 00:51:40|576.73|574.73|576.63|574.63|576.73|574.73|576.6|574.6|19
1606351910000|2020-11-26 00:51:50|576.64|574.64|576.73|574.73|576.8|574.8|576.64|574.64|18
1606351920000|2020-11-26 00:52:00|576.76|574.76|576.63|574.63|576.76|574.76|576.61|574.61|22
1606351930000|2020-11-26 00:52:10|576.61|574.61|576.31|574.31|576.63|574.63|576.31|574.31|19
1606351940000|2020-11-26 00:52:20|576.28|574.28|575.71|573.71|576.28|574.28|575.66|573.66|32
1606351950000|2020-11-26 00:52:30|575.72|573.72|576|574|576.21|574.21|575.72|573.72|32
1606351960000|2020-11-26 00:52:40|575.98|573.98|575.79|573.79|575.98|573.98|575.79|573.79|20
1606351970000|2020-11-26 00:52:50|575.77|573.77|575.73|573.73|575.78|573.78|575.73|573.73|11
1606351980000|2020-11-26 00:53:00|575.72|573.72|575.76|573.76|575.77|573.77|575.72|573.72|19
1606351990000|2020-11-26 00:53:10|575.78|573.78|575.81|573.81|575.81|573.81|575.71|573.71|16
1606352000000|2020-11-26 00:53:20|575.83|573.83|575.7|573.7|575.97|573.97|575.7|573.7|25
1606352010000|2020-11-26 00:53:30|575.71|573.71|575.78|573.78|575.8|573.8|575.66|573.66|19
1606352020000|2020-11-26 00:53:40|575.77|573.77|575.68|573.68|575.77|573.77|575.66|573.66|13
1606352030000|2020-11-26 00:53:50|575.67|573.67|575.58|573.58|575.67|573.67|575.58|573.58|14
1606352040000|2020-11-26 00:54:00|575.55|573.55|575.43|573.43|575.55|573.55|575.38|573.38|26
1606352050000|2020-11-26 00:54:10|575.44|573.44|575.37|573.37|575.48|573.48|575.36|573.36|23
1606352060000|2020-11-26 00:54:20|575.36|573.36|574.87|572.87|575.36|573.36|574.87|572.87|27
1606352070000|2020-11-26 00:54:30|574.86|572.86|575|573|575.1|573.1|574.81|572.81|24
1606352080000|2020-11-26 00:54:40|574.99|572.99|575.04|573.04|575.18|573.18|574.99|572.99|28
1606352090000|2020-11-26 00:54:50|575.08|573.08|575.23|573.23|575.23|573.23|575.08|573.08|22
1606352100000|2020-11-26 00:55:00|575.24|573.24|575.17|573.17|575.24|573.24|575.1|573.1|15
1606352110000|2020-11-26 00:55:10|575.18|573.18|575.17|573.17|575.18|573.18|575.16|573.16|5
1606352120000|2020-11-26 00:55:20|575.18|573.18|575.64|573.64|575.65|573.65|575.18|573.18|13
1606352130000|2020-11-26 00:55:30|575.65|573.65|575.66|573.66|575.67|573.67|575.63|573.63|19
1606352140000|2020-11-26 00:55:40|575.67|573.67|575.63|573.63|575.85|573.85|575.62|573.62|25
1606352150000|2020-11-26 00:55:50|575.6|573.6|576.04|574.04|576.04|574.04|575.6|573.6|22
1606352160000|2020-11-26 00:56:00|576.05|574.05|576.42|574.42|576.42|574.42|576.05|574.05|21
1606352170000|2020-11-26 00:56:10|576.43|574.43|576.42|574.42|576.52|574.52|576.32|574.32|22
1606352180000|2020-11-26 00:56:20|576.43|574.43|576.56|574.56|576.6|574.6|576.42|574.42|17
1606352190000|2020-11-26 00:56:30|576.57|574.57|576.5|574.5|576.58|574.58|576.31|574.31|29
1606352200000|2020-11-26 00:56:40|576.48|574.48|576.29|574.29|576.48|574.48|576.29|574.29|19
1606352210000|2020-11-26 00:56:50|576.3|574.3|576.46|574.46|576.48|574.48|576.29|574.29|23
1606352220000|2020-11-26 00:57:00|576.47|574.47|576.45|574.45|576.58|574.58|576.39|574.39|25
1606352230000|2020-11-26 00:57:10|576.21|574.21|576.15|574.15|576.21|574.21|576.15|574.15|15
1606352240000|2020-11-26 00:57:20|576.1|574.1|576.24|574.24|576.27|574.27|576|574|17
1606352250000|2020-11-26 00:57:30|576.27|574.27|576.22|574.22|576.27|574.27|576.13|574.13|20
1606352260000|2020-11-26 00:57:40|576.23|574.23|576.04|574.04|576.25|574.25|576.04|574.04|18
1606352270000|2020-11-26 00:57:50|576.05|574.05|576.01|574.01|576.05|574.05|576|574|15
1606352280000|2020-11-26 00:58:00|576|574|576|574|576.02|574.02|575.97|573.97|13
1606352290000|2020-11-26 00:58:10|575.99|573.99|576.22|574.22|576.25|574.25|575.99|573.99|22
1606352300000|2020-11-26 00:58:20|576.19|574.19|576.01|574.01|576.19|574.19|575.85|573.85|28
1606352310000|2020-11-26 00:58:30|576.05|574.05|576.05|574.05|576.25|574.25|576.01|574.01|26
1606352320000|2020-11-26 00:58:40|576.03|574.03|576.23|574.23|576.24|574.24|576.03|574.03|16
1606352330000|2020-11-26 00:58:50|576.24|574.24|576.43|574.43|576.43|574.43|576.24|574.24|21
1606352340000|2020-11-26 00:59:00|576.53|574.53|576.52|574.52|576.58|574.58|576.51|574.51|20
1606352350000|2020-11-26 00:59:10|576.51|574.51|576.56|574.56|576.56|574.56|576.49|574.49|22
1606352360000|2020-11-26 00:59:20|576.57|574.57|576.55|574.55|576.58|574.58|576.54|574.54|17
1606352370000|2020-11-26 00:59:30|576.56|574.56|576.56|574.56|576.57|574.57|576.54|574.54|17
1606352380000|2020-11-26 00:59:40|576.54|574.54|576.59|574.59|576.6|574.6|576.51|574.51|21
1606352390000|2020-11-26 00:59:50|576.61|574.61|576.68|574.68|576.71|574.71|576.58|574.58|23
1606352400000|2020-11-26 01:00:00|576.67|574.67|576.55|574.55|576.68|574.68|576.54|574.54|26
1606352410000|2020-11-26 01:00:10|576.56|574.56|576.39|574.39|576.61|574.61|576.39|574.39|23
1606352420000|2020-11-26 01:00:20|576.4|574.4|575.89|573.89|576.41|574.41|575.89|573.89|19
1606352430000|2020-11-26 01:00:30|575.88|573.88|575.71|573.71|575.88|573.88|575.71|573.71|15
1606352440000|2020-11-26 01:00:40|575.72|573.72|575.64|573.64|575.72|573.72|575.59|573.59|16
1606352450000|2020-11-26 01:00:50|575.65|573.65|575.31|573.31|575.65|573.65|575.31|573.31|23
1606352460000|2020-11-26 01:01:00|575.34|573.34|574.79|572.79|575.35|573.35|574.73|572.73|30
1606352470000|2020-11-26 01:01:10|574.78|572.78|574.41|572.41|574.94|572.94|574.38|572.38|34
1606352480000|2020-11-26 01:01:20|574.4|572.4|574.12|572.12|574.4|572.4|573.99|571.99|36
1606352490000|2020-11-26 01:01:30|574.13|572.13|573.55|571.55|574.14|572.14|573.5|571.5|26
1606352500000|2020-11-26 01:01:40|573.59|571.59|573.74|571.74|573.98|571.98|573.59|571.59|30
1606352510000|2020-11-26 01:01:50|573.73|571.73|573.87|571.87|573.87|571.87|573.55|571.55|26
1606352520000|2020-11-26 01:02:00|573.88|571.88|573.83|571.83|573.9|571.9|573.77|571.77|21
1606352530000|2020-11-26 01:02:10|573.77|571.77|573.7|571.7|573.77|571.77|573.67|571.67|23
1606352540000|2020-11-26 01:02:20|573.69|571.69|573.73|571.73|573.82|571.82|573.67|571.67|29
1606352550000|2020-11-26 01:02:30|573.76|571.76|573.79|571.79|573.86|571.86|573.76|571.76|20
1606352560000|2020-11-26 01:02:40|573.78|571.78|573.78|571.78|573.86|571.86|573.77|571.77|16
1606352570000|2020-11-26 01:02:50|573.79|571.79|573.77|571.77|573.9|571.9|573.76|571.76|22
1606352580000|2020-11-26 01:03:00|573.78|571.78|573.87|571.87|574.22|572.22|573.78|571.78|31
1606352590000|2020-11-26 01:03:10|573.83|571.83|573.88|571.88|574.04|572.04|573.81|571.81|23
1606352600000|2020-11-26 01:03:20|573.86|571.86|574.14|572.14|574.14|572.14|573.86|571.86|26
1606352610000|2020-11-26 01:03:30|574.13|572.13|574.52|572.52|574.52|572.52|574.13|572.13|27
1606352620000|2020-11-26 01:03:40|574.54|572.54|574.81|572.81|574.83|572.83|574.54|572.54|20
1606352630000|2020-11-26 01:03:50|574.85|572.85|574.93|572.93|575.12|573.12|574.83|572.83|18
1606352640000|2020-11-26 01:04:00|574.91|572.91|575.18|573.18|575.18|573.18|574.76|572.76|25
1606352650000|2020-11-26 01:04:10|575.15|573.15|575.3|573.3|575.47|573.47|575.14|573.14|28
1606352660000|2020-11-26 01:04:20|575.37|573.37|575.68|573.68|575.68|573.68|575.37|573.37|25
1606352670000|2020-11-26 01:04:30|575.74|573.74|575.86|573.86|576.06|574.06|575.74|573.74|31
1606352680000|2020-11-26 01:04:40|575.87|573.87|575.98|573.98|576.01|574.01|575.87|573.87|21
1606352690000|2020-11-26 01:04:50|575.95|573.95|576.03|574.03|576.06|574.06|575.88|573.88|31
1606352700000|2020-11-26 01:05:00|576.06|574.06|575.93|573.93|576.15|574.15|575.91|573.91|21
1606352710000|2020-11-26 01:05:10|575.94|573.94|576.01|574.01|576.01|574.01|575.8|573.8|26
1606352720000|2020-11-26 01:05:20|576|574|576.04|574.04|576.05|574.05|575.95|573.95|15
1606352730000|2020-11-26 01:05:30|576.06|574.06|576.29|574.29|576.32|574.32|576.04|574.04|18
1606352740000|2020-11-26 01:05:40|576.26|574.26|576.23|574.23|576.28|574.28|576.11|574.11|21
1606352750000|2020-11-26 01:05:50|576.08|574.08|575.96|573.96|576.08|574.08|575.7|573.7|31
1606352760000|2020-11-26 01:06:00|575.99|573.99|575.87|573.87|575.99|573.99|575.75|573.75|27
1606352770000|2020-11-26 01:06:10|575.84|573.84|575.77|573.77|575.85|573.85|575.73|573.73|28
1606352780000|2020-11-26 01:06:20|575.76|573.76|575.76|573.76|575.82|573.82|575.74|573.74|23
1606352790000|2020-11-26 01:06:30|575.75|573.75|575.56|573.56|575.75|573.75|575.55|573.55|9
1606352800000|2020-11-26 01:06:40|575.55|573.55|575.48|573.48|575.55|573.55|575.35|573.35|22
1606352810000|2020-11-26 01:06:50|575.47|573.47|575.72|573.72|575.73|573.73|575.47|573.47|18
1606352820000|2020-11-26 01:07:00|575.71|573.71|575.53|573.53|575.73|573.73|575.51|573.51|28
1606352830000|2020-11-26 01:07:10|575.54|573.54|575.94|573.94|575.94|573.94|575.51|573.51|31
1606352840000|2020-11-26 01:07:20|575.99|573.99|576.39|574.39|576.46|574.46|575.99|573.99|30
1606352850000|2020-11-26 01:07:30|576.4|574.4|576.5|574.5|576.5|574.5|576.17|574.17|30
1606352860000|2020-11-26 01:07:40|576.52|574.52|576.46|574.46|576.54|574.54|576.44|574.44|21
1606352870000|2020-11-26 01:07:50|576.45|574.45|576.65|574.65|576.69|574.69|576.45|574.45|24
1606352880000|2020-11-26 01:08:00|576.64|574.64|576.78|574.78|576.81|574.81|576.64|574.64|15
1606352890000|2020-11-26 01:08:10|576.79|574.79|576.84|574.84|576.89|574.89|576.78|574.78|22
1606352900000|2020-11-26 01:08:20|576.85|574.85|576.79|574.79|576.89|574.89|576.77|574.77|16
1606352910000|2020-11-26 01:08:30|576.77|574.77|576.77|574.77|576.77|574.77|576.75|574.75|7
1606352920000|2020-11-26 01:08:40|576.75|574.75|576.6|574.6|576.75|574.75|576.6|574.6|12
1606352930000|2020-11-26 01:08:50|576.67|574.67|576.66|574.66|576.67|574.67|576.64|574.64|6
1606352940000|2020-11-26 01:09:00|576.65|574.65|576.81|574.81|576.81|574.81|576.62|574.62|17
1606352950000|2020-11-26 01:09:10|576.8|574.8|576.71|574.71|576.81|574.81|576.66|574.66|13
1606352960000|2020-11-26 01:09:20|576.68|574.68|576.32|574.32|576.68|574.68|576.32|574.32|22
1606352970000|2020-11-26 01:09:30|576.33|574.33|576.47|574.47|576.51|574.51|576.32|574.32|25
1606352980000|2020-11-26 01:09:40|576.46|574.46|576.24|574.24|576.46|574.46|576.23|574.23|13
1606352990000|2020-11-26 01:09:50|576.21|574.21|576.08|574.08|576.22|574.22|575.99|573.99|22
1606353000000|2020-11-26 01:10:00|576.09|574.09|576.19|574.19|576.23|574.23|576.06|574.06|16
1606353010000|2020-11-26 01:10:10|576.22|574.22|576.48|574.48|576.5|574.5|576.21|574.21|19
1606353020000|2020-11-26 01:10:20|576.49|574.49|576.38|574.38|576.6|574.6|576.38|574.38|21
1606353030000|2020-11-26 01:10:30|576.37|574.37|576.36|574.36|576.37|574.37|576.13|574.13|21
1606353040000|2020-11-26 01:10:40|576.39|574.39|576.39|574.39|576.39|574.39|576.38|574.38|5
1606353050000|2020-11-26 01:10:50|576.37|574.37|576.29|574.29|576.38|574.38|576.29|574.29|9
1606353060000|2020-11-26 01:11:00|576.31|574.31|576.29|574.29|576.31|574.31|576.26|574.26|17
1606353070000|2020-11-26 01:11:10|576.26|574.26|575.95|573.95|576.27|574.27|575.95|573.95|15
1606353080000|2020-11-26 01:11:20|575.91|573.91|575.56|573.56|575.91|573.91|575.56|573.56|22
1606353090000|2020-11-26 01:11:30|575.55|573.55|575.69|573.69|575.71|573.71|575.52|573.52|15
1606353100000|2020-11-26 01:11:40|575.7|573.7|575.63|573.63|575.7|573.7|575.62|573.62|11
1606353110000|2020-11-26 01:11:50|575.61|573.61|575.59|573.59|575.62|573.62|575.47|573.47|16
1606353120000|2020-11-26 01:12:00|575.58|573.58|575.4|573.4|575.58|573.58|575.4|573.4|19
1606353130000|2020-11-26 01:12:10|575.39|573.39|575.15|573.15|575.39|573.39|575.02|573.02|23
1606353140000|2020-11-26 01:12:20|575.16|573.16|575.1|573.1|575.21|573.21|575.07|573.07|21
1606353150000|2020-11-26 01:12:30|575.09|573.09|575.07|573.07|575.13|573.13|575.05|573.05|19
1606353160000|2020-11-26 01:12:40|575.06|573.06|575.01|573.01|575.06|573.06|574.83|572.83|25
1606353170000|2020-11-26 01:12:50|575.04|573.04|575.05|573.05|575.12|573.12|575.04|573.04|22
1606353180000|2020-11-26 01:13:00|575.04|573.04|574.28|572.28|575.07|573.07|574.28|572.28|25
1606353190000|2020-11-26 01:13:10|574.29|572.29|574.43|572.43|574.67|572.67|574.29|572.29|27
1606353200000|2020-11-26 01:13:20|574.48|572.48|574.28|572.28|574.48|572.48|574.24|572.24|16
1606353210000|2020-11-26 01:13:30|574.27|572.27|574.58|572.58|574.61|572.61|574.27|572.27|19
1606353220000|2020-11-26 01:13:40|574.6|572.6|574.54|572.54|574.6|572.6|574.54|572.54|5
1606353230000|2020-11-26 01:13:50|574.55|572.55|574.34|572.34|574.55|572.55|574.34|572.34|13
1606353240000|2020-11-26 01:14:00|574.31|572.31|574.22|572.22|574.31|572.31|574.16|572.16|22
1606353250000|2020-11-26 01:14:10|574.17|572.17|574.2|572.2|574.2|572.2|574.05|572.05|16
1606353260000|2020-11-26 01:14:20|574.26|572.26|574.2|572.2|574.37|572.37|574.2|572.2|15
1606353270000|2020-11-26 01:14:30|574.19|572.19|574.09|572.09|574.19|572.19|574.09|572.09|4
1606353280000|2020-11-26 01:14:40|574.1|572.1|574.2|572.2|574.27|572.27|574.1|572.1|19
1606353290000|2020-11-26 01:14:50|574.19|572.19|574.09|572.09|574.19|572.19|574.09|572.09|14
1606353300000|2020-11-26 01:15:00|574.08|572.08|574.05|572.05|574.11|572.11|573.92|571.92|20
1606353310000|2020-11-26 01:15:10|574.08|572.08|574.02|572.02|574.14|572.14|574.02|572.02|21
1606353320000|2020-11-26 01:15:20|574|572|573.86|571.86|574|572|573.81|571.81|17
1606353330000|2020-11-26 01:15:30|573.85|571.85|573.95|571.95|573.95|571.95|573.7|571.7|20
1606353340000|2020-11-26 01:15:40|573.98|571.98|574.06|572.06|574.08|572.08|573.98|571.98|22
1606353350000|2020-11-26 01:15:50|574.07|572.07|574.01|572.01|574.07|572.07|574.01|572.01|8
1606353360000|2020-11-26 01:16:00|574.02|572.02|573.91|571.91|574.02|572.02|573.91|571.91|12
1606353370000|2020-11-26 01:16:10|573.9|571.9|573.77|571.77|573.9|571.9|573.77|571.77|6
1606353380000|2020-11-26 01:16:20|573.78|571.78|573.84|571.84|573.84|571.84|573.77|571.77|7
1606353390000|2020-11-26 01:16:30|573.81|571.81|573.7|571.7|573.81|571.81|573.57|571.57|17
1606353400000|2020-11-26 01:16:40|573.73|571.73|574.02|572.02|574.02|572.02|573.72|571.72|21
1606353410000|2020-11-26 01:16:50|574.08|572.08|573.77|571.77|574.08|572.08|573.75|571.75|25
1606353420000|2020-11-26 01:17:00|573.78|571.78|573.7|571.7|573.79|571.79|573.7|571.7|24
1606353430000|2020-11-26 01:17:10|573.71|571.71|573.72|571.72|573.78|571.78|573.71|571.71|23
1606353440000|2020-11-26 01:17:20|573.73|571.73|573.97|571.97|574.01|572.01|573.73|571.73|21
1606353450000|2020-11-26 01:17:30|573.99|571.99|573.93|571.93|574.04|572.04|573.93|571.93|10
1606353460000|2020-11-26 01:17:40|573.9|571.9|573.55|571.55|573.9|571.9|573.52|571.52|24
1606353470000|2020-11-26 01:17:50|573.49|571.49|573.6|571.6|573.77|571.77|573.49|571.49|19
1606353480000|2020-11-26 01:18:00|573.59|571.59|573.58|571.58|573.62|571.62|573.56|571.56|15
1606353490000|2020-11-26 01:18:10|573.59|571.59|573.62|571.62|573.64|571.64|573.53|571.53|18
1606353500000|2020-11-26 01:18:20|573.63|571.63|573.48|571.48|573.65|571.65|573.46|571.46|25
1606353510000|2020-11-26 01:18:30|573.46|571.46|573.45|571.45|573.5|571.5|573.43|571.43|13
1606353520000|2020-11-26 01:18:40|573.44|571.44|573.45|571.45|573.47|571.47|573.43|571.43|5
1606353530000|2020-11-26 01:18:50|573.46|571.46|573.69|571.69|573.71|571.71|573.43|571.43|18
1606353540000|2020-11-26 01:19:00|573.7|571.7|573.83|571.83|573.86|571.86|573.68|571.68|26
1606353550000|2020-11-26 01:19:10|573.82|571.82|573.72|571.72|573.84|571.84|573.72|571.72|18
1606353560000|2020-11-26 01:19:20|573.73|571.73|573.65|571.65|573.75|571.75|573.62|571.62|19
1606353570000|2020-11-26 01:19:30|573.64|571.64|573.58|571.58|573.7|571.7|573.57|571.57|16
1606353580000|2020-11-26 01:19:40|573.55|571.55|573.83|571.83|573.83|571.83|573.55|571.55|26
1606353590000|2020-11-26 01:19:50|573.85|571.85|573.84|571.84|573.85|571.85|573.79|571.79|10
1606353600000|2020-11-26 01:20:00|573.82|571.82|573.68|571.68|573.82|571.82|573.68|571.68|13
1606353610000|2020-11-26 01:20:10|573.64|571.64|573.43|571.43|573.64|571.64|573.42|571.42|26
1606353620000|2020-11-26 01:20:20|573.42|571.42|573.31|571.31|573.42|571.42|573.31|571.31|9
1606353630000|2020-11-26 01:20:30|573.29|571.29|572.91|570.91|573.29|571.29|572.72|570.72|25
1606353640000|2020-11-26 01:20:40|572.89|570.89|572.75|570.75|572.92|570.92|572.75|570.75|25
1606353650000|2020-11-26 01:20:50|572.72|570.72|572.87|570.87|572.87|570.87|572.72|570.72|17
1606353660000|2020-11-26 01:21:00|572.92|570.92|572.73|570.73|572.92|570.92|572.7|570.7|17
1606353670000|2020-11-26 01:21:10|572.72|570.72|572.69|570.69|572.86|570.86|572.66|570.66|15
1606353680000|2020-11-26 01:21:20|572.66|570.66|572.75|570.75|572.85|570.85|572.66|570.66|29
1606353690000|2020-11-26 01:21:30|572.69|570.69|572.21|570.21|572.7|570.7|572.06|570.06|31
1606353700000|2020-11-26 01:21:40|572.22|570.22|572.32|570.32|572.32|570.32|572.21|570.21|23
1606353710000|2020-11-26 01:21:50|572.43|570.43|572.52|570.52|572.64|570.64|572.43|570.43|20
1606353720000|2020-11-26 01:22:00|572.5|570.5|572.33|570.33|572.53|570.53|572.33|570.33|23
1606353730000|2020-11-26 01:22:10|572.26|570.26|571.91|569.91|572.26|570.26|571.91|569.91|22
1606353740000|2020-11-26 01:22:20|571.96|569.96|572.44|570.44|572.44|570.44|571.96|569.96|26
1606353750000|2020-11-26 01:22:30|572.41|570.41|572.38|570.38|572.43|570.43|572.31|570.31|19
1606353760000|2020-11-26 01:22:40|572.35|570.35|572.42|570.42|572.43|570.43|572.33|570.33|14
1606353770000|2020-11-26 01:22:50|572.43|570.43|572.76|570.76|572.81|570.81|572.43|570.43|29
1606353780000|2020-11-26 01:23:00|572.74|570.74|572.87|570.87|572.91|570.91|572.71|570.71|12
1606353790000|2020-11-26 01:23:10|572.84|570.84|573.04|571.04|573.23|571.23|572.84|570.84|22
1606353800000|2020-11-26 01:23:20|573|571|572.92|570.92|573.09|571.09|572.87|570.87|31
1606353810000|2020-11-26 01:23:30|572.94|570.94|573.08|571.08|573.08|571.08|572.92|570.92|19
1606353820000|2020-11-26 01:23:40|573.06|571.06|572.99|570.99|573.08|571.08|572.98|570.98|27
1606353830000|2020-11-26 01:23:50|573|571|572.63|570.63|573.16|571.16|572.63|570.63|23
1606353840000|2020-11-26 01:24:00|572.64|570.64|572.39|570.39|572.64|570.64|572.39|570.39|25
1606353850000|2020-11-26 01:24:10|572.4|570.4|572.69|570.69|572.7|570.7|572.38|570.38|23
1606353860000|2020-11-26 01:24:20|572.7|570.7|572.42|570.42|572.79|570.79|572.42|570.42|28
1606353870000|2020-11-26 01:24:30|572.43|570.43|572.52|570.52|572.53|570.53|572.4|570.4|19
1606353880000|2020-11-26 01:24:40|572.55|570.55|572.55|570.55|572.58|570.58|572.53|570.53|12
1606353890000|2020-11-26 01:24:50|572.53|570.53|572.19|570.19|572.53|570.53|572.16|570.16|24
1606353900000|2020-11-26 01:25:00|572.21|570.21|572.25|570.25|572.29|570.29|572.21|570.21|18
1606353910000|2020-11-26 01:25:10|572.2|570.2|572.22|570.22|572.26|570.26|572.19|570.19|17
1606353920000|2020-11-26 01:25:20|572.23|570.23|572.21|570.21|572.24|570.24|572.2|570.2|15
1606353930000|2020-11-26 01:25:30|572.2|570.2|572.04|570.04|572.21|570.21|572.02|570.02|15
1606353940000|2020-11-26 01:25:40|572.06|570.06|571.91|569.91|572.06|570.06|571.91|569.91|17
1606353950000|2020-11-26 01:25:50|571.93|569.93|571.84|569.84|571.94|569.94|571.84|569.84|13
1606353960000|2020-11-26 01:26:00|571.81|569.81|571.67|569.67|571.81|569.81|571.67|569.67|13
1606353970000|2020-11-26 01:26:10|571.68|569.68|571.69|569.69|571.71|569.71|571.67|569.67|10
1606353980000|2020-11-26 01:26:20|571.71|569.71|571.95|569.95|571.95|569.95|571.68|569.68|21
1606353990000|2020-11-26 01:26:30|571.96|569.96|571.84|569.84|571.96|569.96|571.84|569.84|15
1606354000000|2020-11-26 01:26:40|571.85|569.85|572.18|570.18|572.2|570.2|571.85|569.85|21
1606354010000|2020-11-26 01:26:50|572.16|570.16|572.16|570.16|572.16|570.16|572.16|570.16|1
1606354020000|2020-11-26 01:27:00|572.22|570.22|572.41|570.41|572.5|570.5|572.21|570.21|18
1606354030000|2020-11-26 01:27:10|572.39|570.39|572.12|570.12|572.39|570.39|572.02|570.02|27
1606354040000|2020-11-26 01:27:20|572.09|570.09|571.98|569.98|572.12|570.12|571.98|569.98|23
1606354050000|2020-11-26 01:27:30|572|570|571.84|569.84|572|570|571.81|569.81|22
1606354060000|2020-11-26 01:27:40|571.87|569.87|571.85|569.85|571.87|569.87|571.8|569.8|20
1606354070000|2020-11-26 01:27:50|571.86|569.86|571.83|569.83|571.88|569.88|571.83|569.83|11
1606354080000|2020-11-26 01:28:00|571.82|569.82|571.49|569.49|571.85|569.85|571.49|569.49|24
1606354090000|2020-11-26 01:28:10|571.47|569.47|571.42|569.42|571.47|569.47|571.39|569.39|12
1606354100000|2020-11-26 01:28:20|571.43|569.43|571.43|569.43|571.43|569.43|571.38|569.38|12
1606354110000|2020-11-26 01:28:30|571.41|569.41|571.36|569.36|571.41|569.41|571.29|569.29|10
1606354120000|2020-11-26 01:28:40|571.35|569.35|571.29|569.29|571.35|569.35|571.29|569.29|13
1606354130000|2020-11-26 01:28:50|571.27|569.27|571.25|569.25|571.28|569.28|571.25|569.25|5
1606354140000|2020-11-26 01:29:00|571.24|569.24|571.06|569.06|571.24|569.24|571.06|569.06|9
1606354150000|2020-11-26 01:29:10|571.04|569.04|571.07|569.07|571.11|569.11|571|569|16
1606354160000|2020-11-26 01:29:20|571.06|569.06|571.19|569.19|571.31|569.31|571.05|569.05|31
1606354170000|2020-11-26 01:29:30|571.2|569.2|571.47|569.47|571.48|569.48|571.2|569.2|25
1606354180000|2020-11-26 01:29:40|571.48|569.48|571.53|569.53|571.59|569.59|571.47|569.47|20
1606354190000|2020-11-26 01:29:50|571.41|569.41|571.49|569.49|571.55|569.55|571.34|569.34|26
1606354200000|2020-11-26 01:30:00|571.5|569.5|571.25|569.25|571.55|569.55|571.24|569.24|27
1606354210000|2020-11-26 01:30:10|571.24|569.24|571.05|569.05|571.24|569.24|570.99|568.99|33
1606354220000|2020-11-26 01:30:20|571.06|569.06|570.76|568.76|571.1|569.1|570.76|568.76|20
1606354230000|2020-11-26 01:30:30|570.75|568.75|570.23|568.23|570.75|568.75|570.21|568.21|23
1606354240000|2020-11-26 01:30:40|570.22|568.22|570.09|568.09|570.44|568.44|570.09|568.09|19
1606354250000|2020-11-26 01:30:50|570.08|568.08|570.34|568.34|570.34|568.34|570.07|568.07|23
1606354260000|2020-11-26 01:31:00|570.3|568.3|569.8|567.8|570.3|568.3|569.6|567.6|26
1606354270000|2020-11-26 01:31:10|569.79|567.79|569.76|567.76|569.89|567.89|569.76|567.76|28
1606354280000|2020-11-26 01:31:20|569.66|567.66|569.42|567.42|569.66|567.66|569.38|567.38|19
1606354290000|2020-11-26 01:31:30|569.41|567.41|569.2|567.2|569.41|567.41|569.2|567.2|16
1606354300000|2020-11-26 01:31:40|569.01|567.01|569.34|567.34|569.35|567.35|568.96|566.96|28
1606354310000|2020-11-26 01:31:50|569.4|567.4|569.53|567.53|569.61|567.61|569.4|567.4|26
1606354320000|2020-11-26 01:32:00|569.49|567.49|569.01|567.01|569.49|567.49|568.98|566.98|30
1606354330000|2020-11-26 01:32:10|568.96|566.96|569.44|567.44|569.44|567.44|568.96|566.96|31
1606354340000|2020-11-26 01:32:20|569.41|567.41|569.58|567.58|569.58|567.58|569.34|567.34|21
1606354350000|2020-11-26 01:32:30|569.54|567.54|569.58|567.58|569.58|567.58|569.39|567.39|25
1606354360000|2020-11-26 01:32:40|569.61|567.61|570.03|568.03|570.06|568.06|569.61|567.61|30
1606354370000|2020-11-26 01:32:50|570.02|568.02|570.44|568.44|570.45|568.45|570|568|30
1606354380000|2020-11-26 01:33:00|570.45|568.45|570.64|568.64|570.89|568.89|570.45|568.45|32
1606354390000|2020-11-26 01:33:10|570.66|568.66|570.92|568.92|570.93|568.93|570.64|568.64|16
1606354400000|2020-11-26 01:33:20|570.88|568.88|571.5|569.5|571.57|569.57|570.81|568.81|27
1606354410000|2020-11-26 01:33:30|571.52|569.52|571.61|569.61|571.7|569.7|571.46|569.46|31
1606354420000|2020-11-26 01:33:40|571.64|569.64|571.69|569.69|571.88|569.88|571.59|569.59|30
1606354430000|2020-11-26 01:33:50|571.67|569.67|571.73|569.73|571.73|569.73|571.29|569.29|33
1606354440000|2020-11-26 01:34:00|571.72|569.72|571.51|569.51|571.75|569.75|571.51|569.51|26
1606354450000|2020-11-26 01:34:10|571.52|569.52|571.35|569.35|571.64|569.64|571.34|569.34|20
1606354460000|2020-11-26 01:34:20|571.37|569.37|571.7|569.7|571.7|569.7|571.34|569.34|26
1606354470000|2020-11-26 01:34:30|571.69|569.69|571.85|569.85|572.05|570.05|571.67|569.67|32
1606354480000|2020-11-26 01:34:40|571.84|569.84|571.73|569.73|571.89|569.89|571.62|569.62|27
1606354490000|2020-11-26 01:34:50|571.74|569.74|571.77|569.77|571.89|569.89|571.74|569.74|19
1606354500000|2020-11-26 01:35:00|571.78|569.78|571.96|569.96|571.96|569.96|571.66|569.66|23
1606354510000|2020-11-26 01:35:10|572|570|572.15|570.15|572.16|570.16|572|570|19
1606354520000|2020-11-26 01:35:20|572.16|570.16|572.58|570.58|572.58|570.58|572.14|570.14|27
1606354530000|2020-11-26 01:35:30|572.55|570.55|572.73|570.73|572.76|570.76|572.43|570.43|26
1606354540000|2020-11-26 01:35:40|572.79|570.79|572.62|570.62|572.79|570.79|572.5|570.5|25
1606354550000|2020-11-26 01:35:50|572.65|570.65|572.31|570.31|572.65|570.65|572.31|570.31|20
1606354560000|2020-11-26 01:36:00|572.28|570.28|572.11|570.11|572.28|570.28|572.11|570.11|21
1606354570000|2020-11-26 01:36:10|572.12|570.12|572.34|570.34|572.34|570.34|572.11|570.11|21
1606354580000|2020-11-26 01:36:20|572.33|570.33|572.32|570.32|572.38|570.38|572.32|570.32|14
1606354590000|2020-11-26 01:36:30|572.34|570.34|572.57|570.57|572.59|570.59|572.34|570.34|21
1606354600000|2020-11-26 01:36:40|572.59|570.59|572.84|570.84|572.87|570.87|572.59|570.59|24
1606354610000|2020-11-26 01:36:50|572.8|570.8|572.68|570.68|572.83|570.83|572.59|570.59|27
1606354620000|2020-11-26 01:37:00|572.66|570.66|572.77|570.77|572.77|570.77|572.62|570.62|25
1606354630000|2020-11-26 01:37:10|572.8|570.8|572.96|570.96|572.97|570.97|572.79|570.79|13
1606354640000|2020-11-26 01:37:20|572.97|570.97|572.76|570.76|572.99|570.99|572.76|570.76|17
1606354650000|2020-11-26 01:37:30|572.75|570.75|572.53|570.53|572.75|570.75|572.53|570.53|18
1606354660000|2020-11-26 01:37:40|572.54|570.54|572.48|570.48|572.57|570.57|572.45|570.45|20
1606354670000|2020-11-26 01:37:50|572.47|570.47|572.92|570.92|572.93|570.93|572.45|570.45|22
1606354680000|2020-11-26 01:38:00|572.93|570.93|572.59|570.59|572.93|570.93|572.59|570.59|28
1606354690000|2020-11-26 01:38:10|572.56|570.56|572.66|570.66|572.67|570.67|572.44|570.44|15
1606354700000|2020-11-26 01:38:20|572.7|570.7|572.73|570.73|572.77|570.77|572.68|570.68|17
1606354710000|2020-11-26 01:38:30|572.72|570.72|572.62|570.62|572.72|570.72|572.53|570.53|21
1606354720000|2020-11-26 01:38:40|572.63|570.63|572.58|570.58|572.64|570.64|572.58|570.58|11
1606354730000|2020-11-26 01:38:50|572.59|570.59|572.69|570.69|572.71|570.71|572.53|570.53|24
1606354740000|2020-11-26 01:39:00|572.7|570.7|572.71|570.71|572.71|570.71|572.69|570.69|16
1606354750000|2020-11-26 01:39:10|572.73|570.73|572.91|570.91|572.93|570.93|572.7|570.7|19
1606354760000|2020-11-26 01:39:20|573.02|571.02|573.06|571.06|573.07|571.07|572.95|570.95|16
1606354770000|2020-11-26 01:39:30|573.07|571.07|573.01|571.01|573.24|571.24|572.99|570.99|26
1606354780000|2020-11-26 01:39:40|573.05|571.05|573.08|571.08|573.1|571.1|573.04|571.04|24
1606354790000|2020-11-26 01:39:50|573.04|571.04|573.34|571.34|573.36|571.36|573.04|571.04|22
1606354800000|2020-11-26 01:40:00|573.41|571.41|573.34|571.34|573.41|571.41|573.25|571.25|19
1606354810000|2020-11-26 01:40:10|573.33|571.33|573.23|571.23|573.33|571.33|573.15|571.15|11
1606354820000|2020-11-26 01:40:20|573.27|571.27|573.17|571.17|573.29|571.29|573.15|571.15|17
1606354830000|2020-11-26 01:40:30|573.16|571.16|572.89|570.89|573.16|571.16|572.89|570.89|12
1606354840000|2020-11-26 01:40:40|572.88|570.88|573.16|571.16|573.18|571.18|572.87|570.87|26
1606354850000|2020-11-26 01:40:50|573.17|571.17|573.12|571.12|573.2|571.2|573.12|571.12|11
1606354860000|2020-11-26 01:41:00|573.05|571.05|572.76|570.76|573.05|571.05|572.74|570.74|20
1606354870000|2020-11-26 01:41:10|572.74|570.74|572.36|570.36|572.75|570.75|572.33|570.33|27
1606354880000|2020-11-26 01:41:20|572.35|570.35|572.28|570.28|572.35|570.35|572.14|570.14|22
1606354890000|2020-11-26 01:41:30|572.3|570.3|572.23|570.23|572.31|570.31|572.23|570.23|22
1606354900000|2020-11-26 01:41:40|572.2|570.2|572.23|570.23|572.23|570.23|572.07|570.07|19
1606354910000|2020-11-26 01:41:50|572.21|570.21|572.24|570.24|572.29|570.29|572.21|570.21|13
1606354920000|2020-11-26 01:42:00|572.23|570.23|572.09|570.09|572.24|570.24|572.07|570.07|10
1606354930000|2020-11-26 01:42:10|572.1|570.1|572.26|570.26|572.26|570.26|572.06|570.06|21
1606354940000|2020-11-26 01:42:20|572.34|570.34|572.61|570.61|572.61|570.61|572.3|570.3|22
1606354950000|2020-11-26 01:42:30|572.63|570.63|572.82|570.82|572.86|570.86|572.61|570.61|24
1606354960000|2020-11-26 01:42:40|572.87|570.87|572.73|570.73|572.87|570.87|572.71|570.71|19
1606354970000|2020-11-26 01:42:50|572.74|570.74|572.94|570.94|572.94|570.94|572.74|570.74|15
1606354980000|2020-11-26 01:43:00|572.95|570.95|573.01|571.01|573.1|571.1|572.94|570.94|23
1606354990000|2020-11-26 01:43:10|573.07|571.07|573|571|573.07|571.07|572.98|570.98|28
1606355000000|2020-11-26 01:43:20|572.96|570.96|572.97|570.97|572.97|570.97|572.95|570.95|8
1606355010000|2020-11-26 01:43:30|572.98|570.98|572.95|570.95|572.99|570.99|572.9|570.9|17
1606355020000|2020-11-26 01:43:40|572.96|570.96|573.05|571.05|573.05|571.05|572.93|570.93|10
1606355030000|2020-11-26 01:43:50|573.08|571.08|573.1|571.1|573.13|571.13|573.08|571.08|13
1606355040000|2020-11-26 01:44:00|573.09|571.09|573.08|571.08|573.11|571.11|572.99|570.99|22
1606355050000|2020-11-26 01:44:10|573.09|571.09|573.32|571.32|573.33|571.33|573.07|571.07|26
1606355060000|2020-11-26 01:44:20|573.3|571.3|573.36|571.36|573.39|571.39|573.3|571.3|15
1606355070000|2020-11-26 01:44:30|573.37|571.37|573.28|571.28|573.37|571.37|573.13|571.13|29
1606355080000|2020-11-26 01:44:40|573.27|571.27|573|571|573.29|571.29|573|571|20
1606355090000|2020-11-26 01:44:50|572.99|570.99|572.99|570.99|573.03|571.03|572.96|570.96|21
1606355100000|2020-11-26 01:45:00|572.97|570.97|572.75|570.75|572.99|570.99|572.75|570.75|17
1606355110000|2020-11-26 01:45:10|572.74|570.74|572.46|570.46|572.75|570.75|572.36|570.36|20
1606355120000|2020-11-26 01:45:20|572.5|570.5|572.13|570.13|572.58|570.58|572.13|570.13|30
1606355130000|2020-11-26 01:45:30|572.05|570.05|571.53|569.53|572.05|570.05|571.52|569.52|26
1606355140000|2020-11-26 01:45:40|571.54|569.54|571.75|569.75|571.75|569.75|571.48|569.48|28
1606355150000|2020-11-26 01:45:50|571.78|569.78|571.73|569.73|571.84|569.84|571.72|569.72|19
1606355160000|2020-11-26 01:46:00|571.72|569.72|571.81|569.81|571.84|569.84|571.72|569.72|19
1606355170000|2020-11-26 01:46:10|571.8|569.8|571.96|569.96|571.97|569.97|571.8|569.8|19
1606355180000|2020-11-26 01:46:20|571.95|569.95|571.49|569.49|571.97|569.97|571.49|569.49|25
1606355190000|2020-11-26 01:46:30|571.48|569.48|571.33|569.33|571.58|569.58|571.3|569.3|24
1606355200000|2020-11-26 01:46:40|571.31|569.31|571.44|569.44|571.44|569.44|571.28|569.28|17
1606355210000|2020-11-26 01:46:50|571.45|569.45|571.54|569.54|571.54|569.54|571.35|569.35|18
1606355220000|2020-11-26 01:47:00|571.53|569.53|571.42|569.42|571.56|569.56|571.33|569.33|22
1606355230000|2020-11-26 01:47:10|571.41|569.41|571.23|569.23|571.41|569.41|571.23|569.23|22
1606355240000|2020-11-26 01:47:20|571.25|569.25|571.05|569.05|571.25|569.25|571.05|569.05|13
1606355250000|2020-11-26 01:47:30|571.03|569.03|571.1|569.1|571.15|569.15|571.02|569.02|7
1606355260000|2020-11-26 01:47:40|571.08|569.08|570.93|568.93|571.1|569.1|570.93|568.93|20
1606355270000|2020-11-26 01:47:50|570.92|568.92|570.61|568.61|570.97|568.97|570.61|568.61|28
1606355280000|2020-11-26 01:48:00|570.6|568.6|570.58|568.58|570.61|568.61|570.56|568.56|23
1606355290000|2020-11-26 01:48:10|570.55|568.55|570.54|568.54|570.58|568.58|570.38|568.38|25
1606355300000|2020-11-26 01:48:20|570.53|568.53|570.58|568.58|570.58|568.58|570.43|568.43|22
1606355310000|2020-11-26 01:48:30|570.6|568.6|570.48|568.48|570.6|568.6|570.48|568.48|8
1606355320000|2020-11-26 01:48:40|570.44|568.44|570.35|568.35|570.44|568.44|570.35|568.35|10
1606355330000|2020-11-26 01:48:50|570.34|568.34|570.35|568.35|570.38|568.38|570.25|568.25|20
1606355340000|2020-11-26 01:49:00|570.37|568.37|570.11|568.11|570.37|568.37|570.08|568.08|30
1606355350000|2020-11-26 01:49:10|570.12|568.12|569.95|567.95|570.12|568.12|569.94|567.94|31
1606355360000|2020-11-26 01:49:20|569.87|567.87|569.57|567.57|569.9|567.9|569.57|567.57|17
1606355370000|2020-11-26 01:49:30|569.59|567.59|569.48|567.48|569.59|567.59|569.48|567.48|14
1606355380000|2020-11-26 01:49:40|569.47|567.47|569.19|567.19|569.48|567.48|569.19|567.19|19
1606355390000|2020-11-26 01:49:50|569.18|567.18|569.09|567.09|569.18|567.18|569.02|567.02|22
1606355400000|2020-11-26 01:50:00|569.07|567.07|569.09|567.09|569.15|567.15|569.07|567.07|19
1606355410000|2020-11-26 01:50:10|569.08|567.08|568.81|566.81|569.08|567.08|568.81|566.81|15
1606355420000|2020-11-26 01:50:20|568.79|566.79|569.1|567.1|569.1|567.1|568.78|566.78|20
1606355430000|2020-11-26 01:50:30|569.11|567.11|569.46|567.46|569.47|567.47|569.1|567.1|23
1606355440000|2020-11-26 01:50:40|569.49|567.49|569.73|567.73|569.75|567.75|569.48|567.48|23
1606355450000|2020-11-26 01:50:50|569.74|567.74|570.04|568.04|570.04|568.04|569.74|567.74|26
1606355460000|2020-11-26 01:51:00|570.05|568.05|570.05|568.05|570.34|568.34|570|568|28
1606355470000|2020-11-26 01:51:10|570.06|568.06|570.05|568.05|570.39|568.39|570.03|568.03|33
1606355480000|2020-11-26 01:51:20|570.07|568.07|570.23|568.23|570.29|568.29|570.04|568.04|32
1606355490000|2020-11-26 01:51:30|570.29|568.29|570.68|568.68|570.79|568.79|570.26|568.26|36
1606355500000|2020-11-26 01:51:40|570.67|568.67|570.67|568.67|570.81|568.81|570.64|568.64|32
1606355510000|2020-11-26 01:51:50|570.66|568.66|570.59|568.59|570.77|568.77|570.59|568.59|28
1606355520000|2020-11-26 01:52:00|570.57|568.57|570.29|568.29|570.57|568.57|570.27|568.27|30
1606355530000|2020-11-26 01:52:10|570.31|568.31|570.29|568.29|570.43|568.43|570.23|568.23|27
1606355540000|2020-11-26 01:52:20|570.28|568.28|570.48|568.48|570.58|568.58|570.28|568.28|22
1606355550000|2020-11-26 01:52:30|570.47|568.47|570.44|568.44|570.5|568.5|570.44|568.44|14
1606355570000|2020-11-26 01:52:50|570.43|568.43|570.41|568.41|570.43|568.43|570.4|568.4|10
1606355580000|2020-11-26 01:53:00|570.4|568.4|570.52|568.52|570.62|568.62|570.36|568.36|23
1606355590000|2020-11-26 01:53:10|570.51|568.51|570.25|568.25|570.55|568.55|570.24|568.24|16
1606355600000|2020-11-26 01:53:20|570.31|568.31|570.46|568.46|570.48|568.48|570.31|568.31|19
1606355610000|2020-11-26 01:53:30|570.44|568.44|570.48|568.48|570.52|568.52|570.43|568.43|17
1606355620000|2020-11-26 01:53:40|570.49|568.49|570.32|568.32|570.49|568.49|570.32|568.32|16
1606355630000|2020-11-26 01:53:50|570.3|568.3|570.28|568.28|570.32|568.32|570.28|568.28|8
1606355640000|2020-11-26 01:54:00|570.26|568.26|569.92|567.92|570.31|568.31|569.88|567.88|24
1606355650000|2020-11-26 01:54:10|569.91|567.91|569.64|567.64|569.91|567.91|569.56|567.56|27
1606355660000|2020-11-26 01:54:20|569.61|567.61|569.47|567.47|569.61|567.61|569.47|567.47|15
1606355670000|2020-11-26 01:54:30|569.44|567.44|569.19|567.19|569.46|567.46|569.19|567.19|23
1606355680000|2020-11-26 01:54:40|569.18|567.18|569.42|567.42|569.45|567.45|569.16|567.16|15
1606355690000|2020-11-26 01:54:50|569.39|567.39|569.18|567.18|569.39|567.39|569.18|567.18|11
1606355700000|2020-11-26 01:55:00|569.16|567.16|569.5|567.5|569.5|567.5|569.16|567.16|13
1606355710000|2020-11-26 01:55:10|569.51|567.51|569.62|567.62|569.65|567.65|569.5|567.5|14
1606355720000|2020-11-26 01:55:20|569.63|567.63|570.07|568.07|570.07|568.07|569.61|567.61|29
1606355730000|2020-11-26 01:55:30|570.05|568.05|570|568|570.09|568.09|569.87|567.87|25
1606355740000|2020-11-26 01:55:40|569.99|567.99|569.86|567.86|570.19|568.19|569.86|567.86|27
1606355750000|2020-11-26 01:55:50|569.77|567.77|569.73|567.73|569.89|567.89|569.64|567.64|32
1606355760000|2020-11-26 01:56:00|569.72|567.72|569.5|567.5|569.87|567.87|569.44|567.44|29
1606355770000|2020-11-26 01:56:10|569.51|567.51|569.95|567.95|569.95|567.95|569.49|567.49|25
1606355780000|2020-11-26 01:56:20|569.94|567.94|570.1|568.1|570.19|568.19|569.94|567.94|25
1606355790000|2020-11-26 01:56:30|570.11|568.11|570.18|568.18|570.22|568.22|570.11|568.11|20
1606355800000|2020-11-26 01:56:40|570.16|568.16|570.21|568.21|570.36|568.36|570.16|568.16|27
1606355810000|2020-11-26 01:56:50|570.25|568.25|571.07|569.07|571.14|569.14|570.19|568.19|34
1606355820000|2020-11-26 01:57:00|571.08|569.08|571.17|569.17|571.17|569.17|570.95|568.95|25
1606355830000|2020-11-26 01:57:10|571.16|569.16|571.26|569.26|571.3|569.3|571.14|569.14|32
1606355840000|2020-11-26 01:57:20|571.24|569.24|570.94|568.94|571.24|569.24|570.94|568.94|26
1606355850000|2020-11-26 01:57:30|570.92|568.92|571.07|569.07|571.13|569.13|570.89|568.89|29
1606355860000|2020-11-26 01:57:40|571.06|569.06|571.02|569.02|571.1|569.1|571.02|569.02|11
1606355870000|2020-11-26 01:57:50|571|569|570.86|568.86|571|569|570.85|568.85|8
1606355880000|2020-11-26 01:58:00|570.85|568.85|571.06|569.06|571.06|569.06|570.82|568.82|20
1606355890000|2020-11-26 01:58:10|571.07|569.07|571.11|569.11|571.16|569.16|571.07|569.07|12
1606355900000|2020-11-26 01:58:20|571.1|569.1|570.85|568.85|571.1|569.1|570.84|568.84|12
1606355910000|2020-11-26 01:58:30|570.86|568.86|570.97|568.97|570.98|568.98|570.84|568.84|17
1606355920000|2020-11-26 01:58:40|570.96|568.96|570.95|568.95|570.96|568.96|570.86|568.86|21
1606355930000|2020-11-26 01:58:50|570.96|568.96|570.81|568.81|570.98|568.98|570.77|568.77|16
1606355940000|2020-11-26 01:59:00|570.84|568.84|570.83|568.83|570.92|568.92|570.83|568.83|12
1606355950000|2020-11-26 01:59:10|570.82|568.82|570.89|568.89|570.89|568.89|570.72|568.72|12
1606355960000|2020-11-26 01:59:20|570.95|568.95|570.98|568.98|571.12|569.12|570.95|568.95|16
1606355970000|2020-11-26 01:59:30|570.97|568.97|570.85|568.85|570.97|568.97|570.83|568.83|22
1606355980000|2020-11-26 01:59:40|570.9|568.9|570.88|568.88|570.9|568.9|570.85|568.85|7
1606355990000|2020-11-26 01:59:50|570.85|568.85|570.52|568.52|570.88|568.88|570.41|568.41|20
1606356000000|2020-11-26 02:00:00|570.5|568.5|570.4|568.4|570.83|568.83|570.4|568.4|27
1606356010000|2020-11-26 02:00:10|570.33|568.33|569.94|567.94|570.33|568.33|569.94|567.94|31
1606356020000|2020-11-26 02:00:20|569.93|567.93|569.65|567.65|569.96|567.96|569.54|567.54|35
1606356030000|2020-11-26 02:00:30|569.64|567.64|569.54|567.54|569.66|567.66|569.53|567.53|23
1606356040000|2020-11-26 02:00:40|569.53|567.53|569.47|567.47|569.53|567.53|569.44|567.44|21
1606356050000|2020-11-26 02:00:50|569.46|567.46|569.32|567.32|569.49|567.49|569.32|567.32|16
1606356060000|2020-11-26 02:01:00|569.33|567.33|569.1|567.1|569.41|567.41|569.09|567.09|15
1606356070000|2020-11-26 02:01:10|569.11|567.11|568.99|566.99|569.12|567.12|568.98|566.98|9
1606356080000|2020-11-26 02:01:20|568.98|566.98|568.97|566.97|569|567|568.94|566.94|12
1606356090000|2020-11-26 02:01:30|568.98|566.98|569.18|567.18|569.21|567.21|568.95|566.95|21
1606356100000|2020-11-26 02:01:40|569.15|567.15|568.99|566.99|569.19|567.19|568.99|566.99|25
1606356110000|2020-11-26 02:01:50|569|567|569.01|567.01|569.05|567.05|569|567|9
1606356120000|2020-11-26 02:02:00|569|567|568.6|566.6|569|567|568.46|566.46|26
1606356130000|2020-11-26 02:02:10|568.61|566.61|568.34|566.34|568.61|566.61|568.32|566.32|25
1606356140000|2020-11-26 02:02:20|568.33|566.33|568.23|566.23|568.37|566.37|568.05|566.05|26
1606356150000|2020-11-26 02:02:30|568.25|566.25|567.96|565.96|568.25|566.25|567.96|565.96|23
1606356160000|2020-11-26 02:02:40|567.94|565.94|567.68|565.68|567.94|565.94|567.68|565.68|14
1606356170000|2020-11-26 02:02:50|567.71|565.71|567.8|565.8|567.88|565.88|567.58|565.58|29
1606356180000|2020-11-26 02:03:00|567.79|565.79|567.77|565.77|567.79|565.79|567.6|565.6|29
1606356190000|2020-11-26 02:03:10|567.76|565.76|568.15|566.15|568.15|566.15|567.75|565.75|22
1606356200000|2020-11-26 02:03:20|568.05|566.05|567.81|565.81|568.05|566.05|567.72|565.72|26
1606356210000|2020-11-26 02:03:30|567.8|565.8|567.73|565.73|567.87|565.87|567.7|565.7|24
1606356220000|2020-11-26 02:03:40|567.74|565.74|567.63|565.63|567.96|565.96|567.63|565.63|31
1606356230000|2020-11-26 02:03:50|567.64|565.64|567.76|565.76|567.77|565.77|567.5|565.5|26
1606356240000|2020-11-26 02:04:00|567.74|565.74|568.1|566.1|568.31|566.31|567.74|565.74|35
1606356250000|2020-11-26 02:04:10|568.09|566.09|567.96|565.96|568.15|566.15|567.88|565.88|31
1606356260000|2020-11-26 02:04:20|567.93|565.93|567.92|565.92|567.99|565.99|567.75|565.75|27
1606356270000|2020-11-26 02:04:30|567.94|565.94|568.15|566.15|568.18|566.18|567.93|565.93|31
1606356280000|2020-11-26 02:04:40|568.2|566.2|568.06|566.06|568.4|566.4|568.03|566.03|28
1606356290000|2020-11-26 02:04:50|568.09|566.09|567.66|565.66|568.09|566.09|567.62|565.62|26
1606356300000|2020-11-26 02:05:00|567.63|565.63|567.76|565.76|567.76|565.76|567.6|565.6|26
1606356310000|2020-11-26 02:05:10|567.78|565.78|567.36|565.36|567.78|565.78|567.36|565.36|24
1606356320000|2020-11-26 02:05:20|567.33|565.33|567.19|565.19|567.35|565.35|567.19|565.19|21
1606356330000|2020-11-26 02:05:30|567.2|565.2|567.14|565.14|567.2|565.2|566.94|564.94|26
1606356340000|2020-11-26 02:05:40|567.15|565.15|567.04|565.04|567.15|565.15|567.03|565.03|23
1606356350000|2020-11-26 02:05:50|567.02|565.02|566.93|564.93|567.04|565.04|566.93|564.93|9
1606356360000|2020-11-26 02:06:00|566.94|564.94|567.02|565.02|567.21|565.21|566.94|564.94|24
1606356370000|2020-11-26 02:06:10|567.03|565.03|566.97|564.97|567.03|565.03|566.88|564.88|30
1606356380000|2020-11-26 02:06:20|566.96|564.96|566.74|564.74|567.17|565.17|566.72|564.72|31
1606356390000|2020-11-26 02:06:30|566.72|564.72|566.53|564.53|566.72|564.72|566.53|564.53|13
1606356400000|2020-11-26 02:06:40|566.49|564.49|566.6|564.6|566.79|564.79|566.49|564.49|23
1606356410000|2020-11-26 02:06:50|566.61|564.61|566.62|564.62|566.63|564.63|566.59|564.59|23
1606356420000|2020-11-26 02:07:00|566.61|564.61|566.75|564.75|566.83|564.83|566.51|564.51|29
1606356430000|2020-11-26 02:07:10|566.72|564.72|566.93|564.93|566.94|564.94|566.57|564.57|18
1606356440000|2020-11-26 02:07:20|566.86|564.86|567.16|565.16|567.19|565.19|566.86|564.86|29
1606356450000|2020-11-26 02:07:30|567.15|565.15|566.93|564.93|567.25|565.25|566.91|564.91|25
1606356460000|2020-11-26 02:07:40|566.84|564.84|566.56|564.56|566.84|564.84|566.43|564.43|26
1606356470000|2020-11-26 02:07:50|566.55|564.55|566.37|564.37|566.57|564.57|566.36|564.36|23
1606356480000|2020-11-26 02:08:00|566.36|564.36|566.22|564.22|566.36|564.36|566.22|564.22|14
1606356490000|2020-11-26 02:08:10|566.21|564.21|565.79|563.79|566.21|564.21|565.79|563.79|25
1606356500000|2020-11-26 02:08:20|565.8|563.8|565.89|563.89|566.21|564.21|565.8|563.8|29
1606356510000|2020-11-26 02:08:30|565.87|563.87|565.33|563.33|565.88|563.88|565.33|563.33|30
1606356520000|2020-11-26 02:08:40|565.31|563.31|565.26|563.26|565.48|563.48|565.26|563.26|25
1606356530000|2020-11-26 02:08:50|565.27|563.27|565.45|563.45|565.5|563.5|565.25|563.25|26
1606356540000|2020-11-26 02:09:00|565.44|563.44|565.32|563.32|565.63|563.63|565.28|563.28|26
1606356550000|2020-11-26 02:09:10|565.34|563.34|565.84|563.84|565.85|563.85|565.33|563.33|24
1606356560000|2020-11-26 02:09:20|565.85|563.85|565.31|563.31|565.93|563.93|565.24|563.24|34
1606356570000|2020-11-26 02:09:30|565.29|563.29|565.83|563.83|565.83|563.83|565.28|563.28|26
1606356580000|2020-11-26 02:09:40|565.76|563.76|565.45|563.45|565.81|563.81|565.45|563.45|18
1606356590000|2020-11-26 02:09:50|565.49|563.49|565.43|563.43|565.49|563.49|565.32|563.32|22
1606356600000|2020-11-26 02:10:00|565.4|563.4|565.32|563.32|565.4|563.4|565.18|563.18|15
1606356610000|2020-11-26 02:10:10|565.34|563.34|565.57|563.57|565.67|563.67|565.34|563.34|26
1606356620000|2020-11-26 02:10:20|565.6|563.6|565.97|563.97|566|564|565.6|563.6|25
1606356630000|2020-11-26 02:10:30|565.96|563.96|566.1|564.1|566.16|564.16|565.96|563.96|28
1606356640000|2020-11-26 02:10:40|566.11|564.11|566.05|564.05|566.11|564.11|566.02|564.02|24
1606356650000|2020-11-26 02:10:50|566.06|564.06|565.46|563.46|566.08|564.08|565.46|563.46|27
1606356660000|2020-11-26 02:11:00|565.45|563.45|565.5|563.5|565.54|563.54|565.44|563.44|18
1606356670000|2020-11-26 02:11:10|565.48|563.48|565.05|563.05|565.53|563.53|565.05|563.05|25
1606356680000|2020-11-26 02:11:20|565.02|563.02|564.89|562.89|565.05|563.05|564.89|562.89|19
1606356690000|2020-11-26 02:11:30|564.9|562.9|564.76|562.76|565.01|563.01|564.76|562.76|29
1606356700000|2020-11-26 02:11:40|564.68|562.68|563|561|564.68|562.68|563|561|33
1606356710000|2020-11-26 02:11:50|562.94|560.94|563.53|561.53|563.57|561.57|562.94|560.94|33
1606356720000|2020-11-26 02:12:00|563.38|561.38|563.69|561.69|563.79|561.79|563.35|561.35|28
1606356730000|2020-11-26 02:12:10|563.66|561.66|563.17|561.17|563.69|561.69|563.17|561.17|29
1606356740000|2020-11-26 02:12:20|563.19|561.19|563.04|561.04|563.27|561.27|563.02|561.02|31
1606356750000|2020-11-26 02:12:30|563.05|561.05|562.89|560.89|563.05|561.05|562.41|560.41|34
1606356760000|2020-11-26 02:12:40|562.91|560.91|562.43|560.43|562.93|560.93|562.43|560.43|30
1606356770000|2020-11-26 02:12:50|562.41|560.41|562.9|560.9|562.93|560.93|562.33|560.33|22
1606356780000|2020-11-26 02:13:00|562.89|560.89|563.06|561.06|563.06|561.06|562.68|560.68|28
1606356790000|2020-11-26 02:13:10|563.09|561.09|562.77|560.77|563.11|561.11|562.68|560.68|24
1606356800000|2020-11-26 02:13:20|562.74|560.74|562.56|560.56|562.74|560.74|562.26|560.26|29
1606356810000|2020-11-26 02:13:30|562.58|560.58|563.04|561.04|563.04|561.04|562.49|560.49|26
1606356820000|2020-11-26 02:13:40|563.05|561.05|563.19|561.19|563.3|561.3|563.02|561.02|23
1606356830000|2020-11-26 02:13:50|563.17|561.17|563.41|561.41|563.41|561.41|562.93|560.93|29
1606356840000|2020-11-26 02:14:00|563.46|561.46|563.64|561.64|563.64|561.64|563.15|561.15|35
1606356850000|2020-11-26 02:14:10|563.69|561.69|564.46|562.46|564.53|562.53|563.69|561.69|34
1606356860000|2020-11-26 02:14:20|564.37|562.37|564.71|562.71|564.84|562.84|564.37|562.37|32
1606356870000|2020-11-26 02:14:30|564.7|562.7|564.97|562.97|565.14|563.14|564.68|562.68|28
1606356880000|2020-11-26 02:14:40|564.92|562.92|565.22|563.22|565.36|563.36|564.89|562.89|30
1606356890000|2020-11-26 02:14:50|565.21|563.21|565.12|563.12|565.34|563.34|565.11|563.11|25
1606356900000|2020-11-26 02:15:00|565.14|563.14|565.13|563.13|565.31|563.31|565.13|563.13|32
1606356910000|2020-11-26 02:15:10|565.14|563.14|565|563|565.2|563.2|565|563|21
1606356920000|2020-11-26 02:15:20|564.99|562.99|564.35|562.35|564.99|562.99|564.35|562.35|29
1606356930000|2020-11-26 02:15:30|564.27|562.27|563.42|561.42|564.28|562.28|563.42|561.42|29
1606356940000|2020-11-26 02:15:40|563.41|561.41|563.12|561.12|563.68|561.68|563.12|561.12|34
1606356950000|2020-11-26 02:15:50|563.13|561.13|563.15|561.15|563.27|561.27|563.01|561.01|29
1606356960000|2020-11-26 02:16:00|563.14|561.14|563.18|561.18|563.18|561.18|562.88|560.88|29
1606356970000|2020-11-26 02:16:10|563.11|561.11|562.78|560.78|563.13|561.13|562.63|560.63|35
1606356980000|2020-11-26 02:16:20|562.72|560.72|562.67|560.67|562.73|560.73|562.58|560.58|34
1606356990000|2020-11-26 02:16:30|562.76|560.76|562.68|560.68|562.81|560.81|562.46|560.46|34
1606357000000|2020-11-26 02:16:40|562.67|560.67|562.61|560.61|562.69|560.69|562.61|560.61|24
1606357010000|2020-11-26 02:16:50|562.62|560.62|562.57|560.57|562.73|560.73|562.57|560.57|24
1606357020000|2020-11-26 02:17:00|562.58|560.58|562.7|560.7|562.7|560.7|562.47|560.47|22
1606357030000|2020-11-26 02:17:10|562.8|560.8|563.18|561.18|563.19|561.19|562.77|560.77|32
1606357040000|2020-11-26 02:17:20|563.15|561.15|563.33|561.33|563.34|561.34|563.15|561.15|18
1606357050000|2020-11-26 02:17:30|563.32|561.32|563.12|561.12|563.32|561.32|562.82|560.82|31
1606357060000|2020-11-26 02:17:40|563.15|561.15|563.27|561.27|563.35|561.35|563.14|561.14|20
1606357070000|2020-11-26 02:17:50|563.26|561.26|563.39|561.39|563.56|561.56|563.26|561.26|19
1606357080000|2020-11-26 02:18:00|563.41|561.41|563.62|561.62|563.63|561.63|563.38|561.38|28
1606357090000|2020-11-26 02:18:10|563.61|561.61|564.35|562.35|564.35|562.35|563.61|561.61|27
1606357100000|2020-11-26 02:18:20|564.4|562.4|564.48|562.48|564.55|562.55|564.28|562.28|20
1606357110000|2020-11-26 02:18:30|564.46|562.46|564.52|562.52|564.53|562.53|564.36|562.36|9
1606357120000|2020-11-26 02:18:40|564.5|562.5|564.8|562.8|564.8|562.8|564.5|562.5|7
1606357130000|2020-11-26 02:18:50|564.81|562.81|565.02|563.02|565.02|563.02|564.69|562.69|23
1606357140000|2020-11-26 02:19:00|564.97|562.97|565.06|563.06|565.07|563.07|564.97|562.97|6
1606357150000|2020-11-26 02:19:10|565.07|563.07|565.32|563.32|565.34|563.34|565.07|563.07|15
1606357160000|2020-11-26 02:19:20|565.31|563.31|565.24|563.24|565.34|563.34|565.15|563.15|26
1606357170000|2020-11-26 02:19:30|565.25|563.25|565.45|563.45|565.47|563.47|565.25|563.25|22
1606357180000|2020-11-26 02:19:40|565.44|563.44|565.7|563.7|565.7|563.7|565.41|563.41|21
1606357190000|2020-11-26 02:19:50|565.72|563.72|565.79|563.79|565.86|563.86|565.72|563.72|14
1606357200000|2020-11-26 02:20:00|565.8|563.8|566.02|564.02|566.02|564.02|565.8|563.8|12
1606357210000|2020-11-26 02:20:10|566.04|564.04|566.42|564.42|566.42|564.42|566.04|564.04|31
1606357220000|2020-11-26 02:20:20|566.47|564.47|566.47|564.47|566.62|564.62|566.35|564.35|29
1606357230000|2020-11-26 02:20:30|566.43|564.43|565.78|563.78|566.43|564.43|565.76|563.76|24
1606357240000|2020-11-26 02:20:40|565.83|563.83|566.2|564.2|566.2|564.2|565.83|563.83|27
1606357250000|2020-11-26 02:20:50|566.25|564.25|566.06|564.06|566.36|564.36|566.06|564.06|21
1606357260000|2020-11-26 02:21:00|566.05|564.05|566.09|564.09|566.14|564.14|566.01|564.01|20
1606357270000|2020-11-26 02:21:10|566.11|564.11|565.8|563.8|566.16|564.16|565.8|563.8|25
1606357280000|2020-11-26 02:21:20|565.78|563.78|565.56|563.56|565.78|563.78|565.54|563.54|21
1606357290000|2020-11-26 02:21:30|565.55|563.55|564.98|562.98|565.56|563.56|564.98|562.98|27
1606357300000|2020-11-26 02:21:40|564.97|562.97|564.86|562.86|564.97|562.97|564.67|562.67|29
1606357310000|2020-11-26 02:21:50|564.91|562.91|565.16|563.16|565.23|563.23|564.91|562.91|29
1606357320000|2020-11-26 02:22:00|565.18|563.18|564.55|562.55|565.18|563.18|564.55|562.55|33
1606357330000|2020-11-26 02:22:10|564.49|562.49|564.23|562.23|564.5|562.5|564.08|562.08|27
1606357340000|2020-11-26 02:22:20|564.24|562.24|564.4|562.4|564.52|562.52|564.18|562.18|28
1606357350000|2020-11-26 02:22:30|564.41|562.41|564.04|562.04|564.43|562.43|563.91|561.91|21
1606357360000|2020-11-26 02:22:40|564.05|562.05|564.02|562.02|564.12|562.12|564.02|562.02|20
1606357370000|2020-11-26 02:22:50|563.97|561.97|563.85|561.85|563.97|561.97|563.85|561.85|16
1606357380000|2020-11-26 02:23:00|563.84|561.84|564.39|562.39|564.39|562.39|563.68|561.68|29
1606357390000|2020-11-26 02:23:10|564.34|562.34|564.94|562.94|564.94|562.94|564.33|562.33|29
1606357400000|2020-11-26 02:23:20|564.95|562.95|565.59|563.59|565.63|563.63|564.91|562.91|22
1606357410000|2020-11-26 02:23:30|565.42|563.42|565.27|563.27|565.44|563.44|565.23|563.23|30
1606357420000|2020-11-26 02:23:40|565.28|563.28|565.38|563.38|565.51|563.51|565.28|563.28|28
1606357430000|2020-11-26 02:23:50|565.36|563.36|564.84|562.84|565.36|563.36|564.7|562.7|31
1606357440000|2020-11-26 02:24:00|564.87|562.87|564.68|562.68|564.87|562.87|564.68|562.68|29
1606357450000|2020-11-26 02:24:10|564.7|562.7|564.28|562.28|564.7|562.7|564.19|562.19|26
1606357460000|2020-11-26 02:24:20|564.23|562.23|563.92|561.92|564.3|562.3|563.91|561.91|27
1606357470000|2020-11-26 02:24:30|563.93|561.93|563.26|561.26|563.93|561.93|563.26|561.26|31
1606357480000|2020-11-26 02:24:40|563.23|561.23|563.09|561.09|563.23|561.23|563.01|561.01|30
1606357490000|2020-11-26 02:24:50|563.07|561.07|563.01|561.01|563.1|561.1|562.9|560.9|28
1606357500000|2020-11-26 02:25:00|562.99|560.99|562.51|560.51|563.01|561.01|562.51|560.51|33
1606357510000|2020-11-26 02:25:10|562.54|560.54|562.18|560.18|562.54|560.54|562.17|560.17|29
1606357520000|2020-11-26 02:25:20|562.19|560.19|562.02|560.02|562.25|560.25|562.02|560.02|25
1606357530000|2020-11-26 02:25:30|562.01|560.01|561.7|559.7|562.04|560.04|561.7|559.7|22
1606357540000|2020-11-26 02:25:40|561.62|559.62|561.35|559.35|561.62|559.62|560.97|558.97|33
1606357550000|2020-11-26 02:25:50|561.53|559.53|561.7|559.7|562.06|560.06|561.52|559.52|34
1606357560000|2020-11-26 02:26:00|561.68|559.68|561.1|559.1|561.85|559.85|561.1|559.1|32
1606357570000|2020-11-26 02:26:10|561.09|559.09|560.83|558.83|561.11|559.11|560.74|558.74|25
1606357580000|2020-11-26 02:26:20|560.84|558.84|560.57|558.57|561.1|559.1|560.57|558.57|31
1606357590000|2020-11-26 02:26:30|560.55|558.55|560.72|558.72|560.8|558.8|560.42|558.42|31
1606357600000|2020-11-26 02:26:40|560.73|558.73|560.67|558.67|560.79|558.79|560.63|558.63|29
1606357610000|2020-11-26 02:26:50|560.65|558.65|560.99|558.99|560.99|558.99|560.57|558.57|30
1606357620000|2020-11-26 02:27:00|561|559|561.41|559.41|561.41|559.41|561|559|22
1606357630000|2020-11-26 02:27:10|561.44|559.44|561.35|559.35|561.44|559.44|561.12|559.12|25
1606357640000|2020-11-26 02:27:20|561.39|559.39|561.86|559.86|561.9|559.9|561.39|559.39|29
1606357650000|2020-11-26 02:27:30|561.87|559.87|561.44|559.44|561.87|559.87|561.44|559.44|27
1606357660000|2020-11-26 02:27:40|561.41|559.41|561.08|559.08|561.41|559.41|561.05|559.05|26
1606357670000|2020-11-26 02:27:50|561.05|559.05|561.07|559.07|561.35|559.35|561.05|559.05|28
1606357680000|2020-11-26 02:28:00|561.01|559.01|561.04|559.04|561.06|559.06|560.97|558.97|18
1606357690000|2020-11-26 02:28:10|561.03|559.03|560.71|558.71|561.04|559.04|560.69|558.69|26
1606357700000|2020-11-26 02:28:20|560.66|558.66|560.56|558.56|560.69|558.69|560.49|558.49|30
1606357710000|2020-11-26 02:28:30|560.55|558.55|559.79|557.79|560.56|558.56|559.68|557.68|30
1606357720000|2020-11-26 02:28:40|559.81|557.81|559.99|557.99|560|558|559.81|557.81|33
1606357730000|2020-11-26 02:28:50|560.04|558.04|559.83|557.83|560.21|558.21|559.83|557.83|33
1606357740000|2020-11-26 02:29:00|559.8|557.8|559.49|557.49|559.81|557.81|559.36|557.36|29
1606357750000|2020-11-26 02:29:10|559.47|557.47|559.57|557.57|559.77|557.77|559.45|557.45|27
1606357760000|2020-11-26 02:29:20|559.56|557.56|559.3|557.3|559.57|557.57|559.29|557.29|28
1606357770000|2020-11-26 02:29:30|559.31|557.31|559.12|557.12|559.34|557.34|559.12|557.12|21
1606357780000|2020-11-26 02:29:40|559.13|557.13|559.41|557.41|559.41|557.41|558.83|556.83|31
1606357790000|2020-11-26 02:29:50|559.46|557.46|560.54|558.54|560.58|558.58|559.46|557.46|34
1606357800000|2020-11-26 02:30:00|560.62|558.62|560.26|558.26|560.71|558.71|560.24|558.24|34
1606357810000|2020-11-26 02:30:10|560.25|558.25|559.89|557.89|560.25|558.25|559.64|557.64|37
1606357820000|2020-11-26 02:30:20|559.75|557.75|559.84|557.84|559.84|557.84|559.59|557.59|31
1606357830000|2020-11-26 02:30:30|559.83|557.83|559.36|557.36|559.84|557.84|559.36|557.36|21
1606357840000|2020-11-26 02:30:40|559.35|557.35|558.91|556.91|559.35|557.35|558.91|556.91|23
1606357850000|2020-11-26 02:30:50|558.88|556.88|558.76|556.76|558.96|556.96|558.76|556.76|29
1606357860000|2020-11-26 02:31:00|558.75|556.75|559.19|557.19|559.22|557.22|558.68|556.68|32
1606357870000|2020-11-26 02:31:10|559.2|557.2|559.26|557.26|559.37|557.37|559.11|557.11|28
1606357880000|2020-11-26 02:31:20|559.14|557.14|558.53|556.53|559.14|557.14|558.53|556.53|26
1606357890000|2020-11-26 02:31:30|558.54|556.54|558.78|556.78|558.78|556.78|558.38|556.38|29
1606357900000|2020-11-26 02:31:40|558.77|556.77|559.45|557.45|559.47|557.47|558.76|556.76|22
1606357910000|2020-11-26 02:31:50|559.42|557.42|559.34|557.34|559.47|557.47|559.19|557.19|30
1606357920000|2020-11-26 02:32:00|559.32|557.32|559.22|557.22|559.34|557.34|559.14|557.14|24
1606357930000|2020-11-26 02:32:10|559.21|557.21|559.88|557.88|560.07|558.07|559.2|557.2|26
1606357940000|2020-11-26 02:32:20|560.04|558.04|560.33|558.33|560.33|558.33|559.55|557.55|27
1606357950000|2020-11-26 02:32:30|560.28|558.28|560.97|558.97|560.97|558.97|559.95|557.95|33
1606357960000|2020-11-26 02:32:40|560.94|558.94|561.52|559.52|561.52|559.52|560.94|558.94|31
1606357970000|2020-11-26 02:32:50|561.5|559.5|562.09|560.09|562.09|560.09|561.44|559.44|33
1606357980000|2020-11-26 02:33:00|562.1|560.1|562.48|560.48|562.49|560.49|561.78|559.78|32
1606357990000|2020-11-26 02:33:10|562.49|560.49|562.93|560.93|562.94|560.94|562.39|560.39|26
1606358000000|2020-11-26 02:33:20|562.97|560.97|563.32|561.32|563.37|561.37|562.92|560.92|34
1606358010000|2020-11-26 02:33:30|563.35|561.35|563.45|561.45|563.52|561.52|563.34|561.34|31
1606358020000|2020-11-26 02:33:40|563.47|561.47|563.36|561.36|563.49|561.49|563.35|561.35|27
1606358030000|2020-11-26 02:33:50|563.34|561.34|563.86|561.86|563.88|561.88|563.31|561.31|31
1606358040000|2020-11-26 02:34:00|563.82|561.82|563.37|561.37|563.97|561.97|563.37|561.37|34
1606358050000|2020-11-26 02:34:10|563.33|561.33|562.97|560.97|563.33|561.33|562.94|560.94|28
1606358060000|2020-11-26 02:34:20|562.98|560.98|563.52|561.52|563.53|561.53|562.97|560.97|25
1606358070000|2020-11-26 02:34:30|563.56|561.56|563.65|561.65|563.7|561.7|563.48|561.48|27
1606358080000|2020-11-26 02:34:40|563.64|561.64|563.72|561.72|563.73|561.73|563.41|561.41|33
1606358090000|2020-11-26 02:34:50|563.68|561.68|563.69|561.69|563.86|561.86|563.68|561.68|30
1606358100000|2020-11-26 02:35:00|563.74|561.74|563.71|561.71|563.75|561.75|563.7|561.7|17
1606358110000|2020-11-26 02:35:10|563.73|561.73|563.44|561.44|563.73|561.73|563.44|561.44|23
1606358120000|2020-11-26 02:35:20|563.43|561.43|563.19|561.19|563.43|561.43|563.18|561.18|19
1606358130000|2020-11-26 02:35:30|563.16|561.16|562.83|560.83|563.17|561.17|562.83|560.83|20
1606358140000|2020-11-26 02:35:40|562.84|560.84|563.28|561.28|563.42|561.42|562.83|560.83|30
1606358150000|2020-11-26 02:35:50|563.31|561.31|563.73|561.73|563.74|561.74|563.29|561.29|28
1606358160000|2020-11-26 02:36:00|563.74|561.74|563.16|561.16|563.74|561.74|563.16|561.16|27
1606358170000|2020-11-26 02:36:10|563.15|561.15|563.32|561.32|563.32|561.32|563.06|561.06|21
1606358180000|2020-11-26 02:36:20|563.34|561.34|563.63|561.63|563.79|561.79|563.34|561.34|25
1606358190000|2020-11-26 02:36:30|563.76|561.76|564.1|562.1|564.1|562.1|563.72|561.72|28
1606358200000|2020-11-26 02:36:40|564.07|562.07|564.1|562.1|564.26|562.26|564.06|562.06|30
1606358210000|2020-11-26 02:36:50|564.11|562.11|564.46|562.46|564.46|562.46|564.11|562.11|30
1606358220000|2020-11-26 02:37:00|564.44|562.44|564.49|562.49|564.52|562.52|564.27|562.27|30
1606358230000|2020-11-26 02:37:10|564.48|562.48|564.38|562.38|564.49|562.49|564.37|562.37|15
1606358240000|2020-11-26 02:37:20|564.4|562.4|564.22|562.22|564.47|562.47|564.22|562.22|17
1606358250000|2020-11-26 02:37:30|564.15|562.15|564.05|562.05|564.16|562.16|563.96|561.96|19
1606358260000|2020-11-26 02:37:40|564.01|562.01|563.94|561.94|564.04|562.04|563.87|561.87|22
1606358270000|2020-11-26 02:37:50|563.93|561.93|563.88|561.88|563.93|561.93|563.88|561.88|5
1606358280000|2020-11-26 02:38:00|563.87|561.87|563.23|561.23|563.87|561.87|563.2|561.2|31
1606358290000|2020-11-26 02:38:10|563.22|561.22|563.69|561.69|563.69|561.69|563.09|561.09|30
1606358300000|2020-11-26 02:38:20|563.77|561.77|563.86|561.86|564.11|562.11|563.65|561.65|31
1606358310000|2020-11-26 02:38:30|563.84|561.84|563.12|561.12|563.84|561.84|563.12|561.12|28
1606358320000|2020-11-26 02:38:40|563.09|561.09|562.82|560.82|563.13|561.13|562.64|560.64|27
1606358330000|2020-11-26 02:38:50|562.91|560.91|563.39|561.39|563.53|561.53|562.91|560.91|29
1606358340000|2020-11-26 02:39:00|563.41|561.41|562.99|560.99|563.52|561.52|562.9|560.9|34
1606358350000|2020-11-26 02:39:10|563|561|562.99|560.99|563|561|562.79|560.79|25
1606358360000|2020-11-26 02:39:20|563|561|562.92|560.92|563|561|562.74|560.74|23
1606358370000|2020-11-26 02:39:30|562.91|560.91|563.14|561.14|563.15|561.15|562.91|560.91|23
1606358380000|2020-11-26 02:39:40|563.16|561.16|563.08|561.08|563.16|561.16|563.06|561.06|22
1606358390000|2020-11-26 02:39:50|563.01|561.01|562.84|560.84|563.01|561.01|562.81|560.81|16
1606358400000|2020-11-26 02:40:00|562.82|560.82|562.86|560.86|562.87|560.87|562.8|560.8|17
1606358410000|2020-11-26 02:40:10|562.87|560.87|562.03|560.03|562.88|560.88|562.03|560.03|28
1606358420000|2020-11-26 02:40:20|561.98|559.98|561.48|559.48|562.12|560.12|561.48|559.48|27
1606358430000|2020-11-26 02:40:30|561.47|559.47|562.16|560.16|562.21|560.21|561.47|559.47|33
1606358440000|2020-11-26 02:40:40|562.17|560.17|562.14|560.14|562.17|560.17|561.77|559.77|29
1606358450000|2020-11-26 02:40:50|562.16|560.16|562.52|560.52|562.57|560.57|562.1|560.1|28
1606358460000|2020-11-26 02:41:00|562.51|560.51|562.28|560.28|562.51|560.51|562.28|560.28|34
1606358470000|2020-11-26 02:41:10|562.27|560.27|561.72|559.72|562.27|560.27|561.66|559.66|31
1606358480000|2020-11-26 02:41:20|561.7|559.7|561.8|559.8|561.8|559.8|561.49|559.49|23
1606358490000|2020-11-26 02:41:30|561.75|559.75|561.14|559.14|561.75|559.75|561.14|559.14|29
1606358500000|2020-11-26 02:41:40|561.18|559.18|561.44|559.44|561.51|559.51|561.07|559.07|31
1606358510000|2020-11-26 02:41:50|561.48|559.48|561.13|559.13|561.58|559.58|561.13|559.13|32
1606358520000|2020-11-26 02:42:00|561.17|559.17|560.44|558.44|561.25|559.25|560.44|558.44|31
1606358530000|2020-11-26 02:42:10|560.43|558.43|559.94|557.94|560.5|558.5|559.93|557.93|30
1606358540000|2020-11-26 02:42:20|559.93|557.93|559.59|557.59|559.94|557.94|559.47|557.47|23
1606358550000|2020-11-26 02:42:30|559.56|557.56|559.38|557.38|559.74|557.74|559.38|557.38|27
1606358560000|2020-11-26 02:42:40|559.35|557.35|560.06|558.06|560.06|558.06|559.27|557.27|33
1606358570000|2020-11-26 02:42:50|560.07|558.07|560.65|558.65|560.67|558.67|560.06|558.06|30
1606358580000|2020-11-26 02:43:00|560.72|558.72|560.74|558.74|560.91|558.91|560.4|558.4|33
1606358590000|2020-11-26 02:43:10|560.77|558.77|561.08|559.08|561.1|559.1|560.74|558.74|19
1606358600000|2020-11-26 02:43:20|561.19|559.19|561.46|559.46|561.49|559.49|560.72|558.72|30
1606358610000|2020-11-26 02:43:30|561.48|559.48|561.47|559.47|561.7|559.7|561.45|559.45|30
1606358620000|2020-11-26 02:43:40|561.51|559.51|561.97|559.97|561.98|559.98|561.51|559.51|18
1606358630000|2020-11-26 02:43:50|561.96|559.96|562.38|560.38|562.38|560.38|561.93|559.93|21
1606358640000|2020-11-26 02:44:00|562.37|560.37|562.36|560.36|562.52|560.52|562.31|560.31|24
1606358650000|2020-11-26 02:44:10|562.37|560.37|561.45|559.45|562.37|560.37|561.41|559.41|27
1606358660000|2020-11-26 02:44:20|561.47|559.47|561.16|559.16|561.51|559.51|561.15|559.15|29
1606358670000|2020-11-26 02:44:30|561.19|559.19|561.03|559.03|561.19|559.19|561.03|559.03|25
1606358680000|2020-11-26 02:44:40|561.05|559.05|560.83|558.83|561.06|559.06|560.83|558.83|25
1606358690000|2020-11-26 02:44:50|560.36|558.36|560.15|558.15|560.36|558.36|559.86|557.86|33
1606358700000|2020-11-26 02:45:00|560.11|558.11|559.21|557.21|560.2|558.2|559.21|557.21|27
1606358710000|2020-11-26 02:45:10|559.23|557.23|558.65|556.65|559.31|557.31|558.65|556.65|33
1606358720000|2020-11-26 02:45:20|558.64|556.64|559.11|557.11|559.12|557.12|558.55|556.55|28
1606358730000|2020-11-26 02:45:30|559.13|557.13|559.4|557.4|559.41|557.41|559.11|557.11|30
1606358740000|2020-11-26 02:45:40|559.44|557.44|558.51|556.51|559.5|557.5|558.51|556.51|32
1606358750000|2020-11-26 02:45:50|558.5|556.5|558.46|556.46|558.5|556.5|558.37|556.37|16
1606358760000|2020-11-26 02:46:00|558.47|556.47|558.12|556.12|558.66|556.66|558.09|556.09|33
1606358770000|2020-11-26 02:46:10|558.19|556.19|557.48|555.48|558.22|556.22|557.48|555.48|28
1606358780000|2020-11-26 02:46:20|557.38|555.38|557.23|555.23|557.42|555.42|557.13|555.13|34
1606358790000|2020-11-26 02:46:30|557.2|555.2|557.08|555.08|557.2|555.2|557.06|555.06|23
1606358800000|2020-11-26 02:46:40|557.07|555.07|556.95|554.95|557.07|555.07|556.85|554.85|23
1606358810000|2020-11-26 02:46:50|556.94|554.94|556.65|554.65|556.94|554.94|556.62|554.62|26
1606358820000|2020-11-26 02:47:00|556.69|554.69|557.39|555.39|557.39|555.39|556.69|554.69|31
1606358830000|2020-11-26 02:47:10|557.51|555.51|557.38|555.38|557.64|555.64|557.38|555.38|29
1606358840000|2020-11-26 02:47:20|557.37|555.37|556.82|554.82|557.37|555.37|556.75|554.75|32
1606358850000|2020-11-26 02:47:30|556.87|554.87|557.75|555.75|557.75|555.75|556.87|554.87|26
1606358860000|2020-11-26 02:47:40|557.77|555.77|556.98|554.98|557.78|555.78|556.98|554.98|33
1606358870000|2020-11-26 02:47:50|556.93|554.93|556.99|554.99|556.99|554.99|556.62|554.62|30
1606358880000|2020-11-26 02:48:00|556.98|554.98|557.41|555.41|557.41|555.41|556.95|554.95|27
1606358890000|2020-11-26 02:48:10|557.49|555.49|557.5|555.5|557.77|555.77|557.47|555.47|34
1606358900000|2020-11-26 02:48:20|557.49|555.49|557.1|555.1|557.53|555.53|557.1|555.1|26
1606358910000|2020-11-26 02:48:30|557.07|555.07|556.61|554.61|557.07|555.07|556.34|554.34|33
1606358920000|2020-11-26 02:48:40|556.64|554.64|556.31|554.31|556.68|554.68|556.15|554.15|30
1606358930000|2020-11-26 02:48:50|556.32|554.32|556.15|554.15|556.33|554.33|556.13|554.13|30
1606358940000|2020-11-26 02:49:00|556.17|554.17|555.94|553.94|556.26|554.26|555.91|553.91|33
1606358950000|2020-11-26 02:49:10|555.9|553.9|556.09|554.09|556.09|554.09|555.53|553.53|36
1606358960000|2020-11-26 02:49:20|556.1|554.1|557.02|555.02|557.11|555.11|556.1|554.1|36
1606358970000|2020-11-26 02:49:30|557.19|555.19|558.11|556.11|558.2|556.2|557.19|555.19|33
1606358980000|2020-11-26 02:49:40|558.09|556.09|557.35|555.35|558.26|556.26|557.35|555.35|32
1606358990000|2020-11-26 02:49:50|557.36|555.36|556.84|554.84|557.36|555.36|556.67|554.67|33
1606359000000|2020-11-26 02:50:00|556.81|554.81|557.78|555.78|557.78|555.78|556.61|554.61|35
1606359010000|2020-11-26 02:50:10|557.79|555.79|558.38|556.38|558.4|556.4|557.77|555.77|31
1606359020000|2020-11-26 02:50:20|558.36|556.36|558.17|556.17|558.83|556.83|558.09|556.09|33
1606359030000|2020-11-26 02:50:30|558.18|556.18|557.43|555.43|558.18|556.18|557.43|555.43|31
1606359040000|2020-11-26 02:50:40|557.48|555.48|558.35|556.35|558.36|556.36|557.48|555.48|34
1606359050000|2020-11-26 02:50:50|558.34|556.34|558.6|556.6|558.6|556.6|558.3|556.3|34
1606359060000|2020-11-26 02:51:00|558.5|556.5|557.99|555.99|558.5|556.5|557.99|555.99|30
1606359070000|2020-11-26 02:51:10|558.03|556.03|558.52|556.52|558.54|556.54|557.89|555.89|33
1606359080000|2020-11-26 02:51:20|558.57|556.57|558.65|556.65|558.69|556.69|558.29|556.29|31
1606359090000|2020-11-26 02:51:30|558.62|556.62|557.72|555.72|558.62|556.62|557.72|555.72|31
1606359100000|2020-11-26 02:51:40|557.69|555.69|558.37|556.37|558.38|556.38|557.69|555.69|34
1606359110000|2020-11-26 02:51:50|558.47|556.47|558.09|556.09|558.86|556.86|558.09|556.09|36
1606359120000|2020-11-26 02:52:00|558.06|556.06|557.3|555.3|558.08|556.08|557.3|555.3|33
1606359130000|2020-11-26 02:52:10|557.37|555.37|556.63|554.63|557.37|555.37|556.56|554.56|32
1606359140000|2020-11-26 02:52:20|556.66|554.66|556.94|554.94|557|555|556.66|554.66|32
1606359150000|2020-11-26 02:52:30|556.9|554.9|556.54|554.54|556.95|554.95|556.27|554.27|29
1606359160000|2020-11-26 02:52:40|556.5|554.5|555.96|553.96|556.5|554.5|555.96|553.96|33
1606359170000|2020-11-26 02:52:50|555.84|553.84|555.8|553.8|555.85|553.85|555.48|553.48|25
1606359180000|2020-11-26 02:53:00|555.81|553.81|555.53|553.53|555.81|553.81|555.39|553.39|29
1606359190000|2020-11-26 02:53:10|555.46|553.46|555.87|553.87|555.89|553.89|555.4|553.4|35
1606359200000|2020-11-26 02:53:20|555.85|553.85|556.05|554.05|556.22|554.22|555.81|553.81|30
1606359210000|2020-11-26 02:53:30|556.06|554.06|556.87|554.87|556.93|554.93|556.06|554.06|34
1606359220000|2020-11-26 02:53:40|556.84|554.84|557.28|555.28|557.48|555.48|556.84|554.84|36
1606359230000|2020-11-26 02:53:50|557.29|555.29|556.79|554.79|557.29|555.29|556.75|554.75|32
1606359240000|2020-11-26 02:54:00|556.76|554.76|556.97|554.97|556.98|554.98|556.36|554.36|35
1606359250000|2020-11-26 02:54:10|556.94|554.94|557.86|555.86|557.98|555.98|556.93|554.93|32
1606359260000|2020-11-26 02:54:20|557.88|555.88|558.1|556.1|558.21|556.21|557.76|555.76|30
1606359270000|2020-11-26 02:54:30|558.08|556.08|558.35|556.35|558.39|556.39|558.01|556.01|26
1606359280000|2020-11-26 02:54:40|558.42|556.42|558.31|556.31|559.03|557.03|558.31|556.31|35
1606359290000|2020-11-26 02:54:50|558.4|556.4|557.77|555.77|558.4|556.4|557.75|555.75|29
1606359300000|2020-11-26 02:55:00|557.78|555.78|557.28|555.28|557.89|555.89|557.28|555.28|30
1606359310000|2020-11-26 02:55:10|557.37|555.37|557.06|555.06|557.37|555.37|556.96|554.96|25
1606359320000|2020-11-26 02:55:20|557.07|555.07|556.8|554.8|557.44|555.44|556.8|554.8|29
1606359330000|2020-11-26 02:55:30|556.83|554.83|556.88|554.88|557.05|555.05|556.73|554.73|30
1606359340000|2020-11-26 02:55:40|556.87|554.87|556.67|554.67|556.88|554.88|556.67|554.67|27
1606359350000|2020-11-26 02:55:50|556.66|554.66|556.68|554.68|556.92|554.92|556.66|554.66|25
1606359360000|2020-11-26 02:56:00|556.64|554.64|555.82|553.82|556.64|554.64|555.82|553.82|27
1606359370000|2020-11-26 02:56:10|555.76|553.76|555.74|553.74|555.98|553.98|555.72|553.72|30
1606359380000|2020-11-26 02:56:20|555.73|553.73|555.1|553.1|555.73|553.73|555.1|553.1|17
1606359390000|2020-11-26 02:56:30|555.04|553.04|554.9|552.9|555.06|553.06|554.53|552.53|30
1606359400000|2020-11-26 02:56:40|554.96|552.96|555.34|553.34|555.35|553.35|554.96|552.96|28
1606359410000|2020-11-26 02:56:50|555.33|553.33|555.22|553.22|555.35|553.35|555.11|553.11|19
1606359420000|2020-11-26 02:57:00|555.26|553.26|555.11|553.11|555.38|553.38|555.09|553.09|33
1606359430000|2020-11-26 02:57:10|555.03|553.03|554.69|552.69|555.03|553.03|554.69|552.69|31
1606359440000|2020-11-26 02:57:20|554.66|552.66|553.86|551.86|554.66|552.66|553.86|551.86|29
1606359450000|2020-11-26 02:57:30|553.89|551.89|554.37|552.37|554.37|552.37|553.89|551.89|35
1606359460000|2020-11-26 02:57:40|554.39|552.39|554.41|552.41|554.52|552.52|554.34|552.34|26
1606359470000|2020-11-26 02:57:50|554.4|552.4|554.21|552.21|554.42|552.42|554.21|552.21|18
1606359480000|2020-11-26 02:58:00|554.18|552.18|553.84|551.84|554.28|552.28|553.82|551.82|29
1606359490000|2020-11-26 02:58:10|553.83|551.83|553.43|551.43|553.85|551.85|553.42|551.42|25
1606359500000|2020-11-26 02:58:20|553.45|551.45|554.58|552.58|554.63|552.63|553.44|551.44|33
1606359510000|2020-11-26 02:58:30|554.7|552.7|555.19|553.19|555.22|553.22|554.66|552.66|31
1606359520000|2020-11-26 02:58:40|555.16|553.16|555.54|553.54|555.58|553.58|555.1|553.1|34
1606359530000|2020-11-26 02:58:50|555.55|553.55|555.72|553.72|555.72|553.72|555.33|553.33|31
1606359540000|2020-11-26 02:59:00|555.7|553.7|554.55|552.55|555.72|553.72|554.55|552.55|33
1606359550000|2020-11-26 02:59:10|554.56|552.56|554.79|552.79|554.89|552.89|554.54|552.54|32
1606359560000|2020-11-26 02:59:20|554.77|552.77|554.84|552.84|554.85|552.85|554.69|552.69|29
1606359570000|2020-11-26 02:59:30|554.85|552.85|555.43|553.43|555.44|553.44|554.83|552.83|27
1606359580000|2020-11-26 02:59:40|555.44|553.44|555.85|553.85|555.87|553.87|555.4|553.4|25
1606359590000|2020-11-26 02:59:50|555.9|553.9|555.49|553.49|556.13|554.13|555.49|553.49|28
1606359600000|2020-11-26 03:00:00|555.38|553.38|553.93|551.93|555.38|553.38|553.93|551.93|31
1606359610000|2020-11-26 03:00:10|553.91|551.91|553.93|551.93|554.08|552.08|553.72|551.72|27
1606359620000|2020-11-26 03:00:20|553.8|551.8|553.46|551.46|553.9|551.9|553.4|551.4|33
1606359630000|2020-11-26 03:00:30|553.35|551.35|554.23|552.23|554.28|552.28|553.35|551.35|35
1606359640000|2020-11-26 03:00:40|554.21|552.21|554.55|552.55|554.55|552.55|554.08|552.08|32
1606359650000|2020-11-26 03:00:50|554.52|552.52|554.7|552.7|554.81|552.81|554.49|552.49|32
1606359660000|2020-11-26 03:01:00|554.69|552.69|553.97|551.97|554.69|552.69|553.96|551.96|26
1606359670000|2020-11-26 03:01:10|553.93|551.93|554.24|552.24|554.32|552.32|553.84|551.84|33
1606359680000|2020-11-26 03:01:20|554.32|552.32|554.35|552.35|554.59|552.59|554.24|552.24|26
1606359690000|2020-11-26 03:01:30|554.38|552.38|553.86|551.86|554.44|552.44|553.86|551.86|33
1606359700000|2020-11-26 03:01:40|553.84|551.84|553.78|551.78|553.97|551.97|553.78|551.78|21
1606359710000|2020-11-26 03:01:50|553.77|551.77|553.67|551.67|553.78|551.78|553.31|551.31|36
1606359720000|2020-11-26 03:02:00|553.78|551.78|553.58|551.58|554|552|553.55|551.55|35
1606359730000|2020-11-26 03:02:10|553.56|551.56|553.24|551.24|553.58|551.58|553.24|551.24|26
1606359740000|2020-11-26 03:02:20|553.18|551.18|552.44|550.44|553.18|551.18|552.44|550.44|26
1606359750000|2020-11-26 03:02:30|552.42|550.42|552.37|550.37|552.49|550.49|552.33|550.33|26
1606359760000|2020-11-26 03:02:40|552.34|550.34|551.98|549.98|552.34|550.34|551.98|549.98|14
1606359770000|2020-11-26 03:02:50|552|550|551.9|549.9|552|550|551.9|549.9|20
1606359780000|2020-11-26 03:03:00|551.91|549.91|552|550|552.01|550.01|551.66|549.66|28
1606359790000|2020-11-26 03:03:10|551.99|549.99|552.72|550.72|552.75|550.75|551.98|549.98|29
1606359800000|2020-11-26 03:03:20|552.71|550.71|553.12|551.12|553.15|551.15|552.69|550.69|33
1606359810000|2020-11-26 03:03:30|553.21|551.21|553.11|551.11|553.52|551.52|553.08|551.08|34
1606359820000|2020-11-26 03:03:40|553.08|551.08|552.66|550.66|553.16|551.16|552.66|550.66|29
1606359830000|2020-11-26 03:03:50|552.63|550.63|552.84|550.84|552.85|550.85|552.39|550.39|31
1606359840000|2020-11-26 03:04:00|552.86|550.86|552.43|550.43|552.99|550.99|552.43|550.43|34
1606359850000|2020-11-26 03:04:10|552.44|550.44|551.91|549.91|552.65|550.65|551.91|549.91|26
1606359860000|2020-11-26 03:04:20|551.92|549.92|551.7|549.7|551.93|549.93|551.7|549.7|18
1606359870000|2020-11-26 03:04:30|551.65|549.65|550.72|548.72|551.65|549.65|550.53|548.53|31
1606359880000|2020-11-26 03:04:40|550.73|548.73|550.82|548.82|550.86|548.86|550.72|548.72|25
1606359890000|2020-11-26 03:04:50|550.81|548.81|550.83|548.83|551.14|549.14|550.76|548.76|30
1606359900000|2020-11-26 03:05:00|550.84|548.84|550.85|548.85|551.05|549.05|550.75|548.75|30
1606359910000|2020-11-26 03:05:10|550.91|548.91|549.23|547.23|550.92|548.92|549.23|547.23|31
1606359920000|2020-11-26 03:05:20|549.08|547.08|548.87|546.87|549.33|547.33|548.5|546.5|37
1606359930000|2020-11-26 03:05:30|548.47|546.47|549.76|547.76|549.82|547.82|548.47|546.47|35
1606359940000|2020-11-26 03:05:40|549.75|547.75|549.75|547.75|550.45|548.45|549.66|547.66|38
1606359950000|2020-11-26 03:05:50|549.76|547.76|548.91|546.91|549.76|547.76|548.6|546.6|36
1606359960000|2020-11-26 03:06:00|548.95|546.95|549.02|547.02|549.61|547.61|548.82|546.82|38
1606359970000|2020-11-26 03:06:10|548.71|546.71|548.07|546.07|548.71|546.71|548.03|546.03|33
1606359980000|2020-11-26 03:06:20|548.13|546.13|547.2|545.2|548.15|546.15|547.2|545.2|31
1606359990000|2020-11-26 03:06:30|547.19|545.19|546.67|544.67|547.2|545.2|546.62|544.62|30
1606360000000|2020-11-26 03:06:40|546.68|544.68|547.36|545.36|547.36|545.36|546.61|544.61|31
1606360010000|2020-11-26 03:06:50|547.38|545.38|548.45|546.45|548.45|546.45|547.38|545.38|33
1606360020000|2020-11-26 03:07:00|548.47|546.47|548.7|546.7|548.77|546.77|548.47|546.47|30
1606360030000|2020-11-26 03:07:10|548.69|546.69|547.3|545.3|548.69|546.69|547.3|545.3|34
1606360040000|2020-11-26 03:07:20|547.4|545.4|546.34|544.34|547.4|545.4|546.34|544.34|33
1606360050000|2020-11-26 03:07:30|546.36|544.36|545.08|543.08|546.53|544.53|545.07|543.07|39
1606360060000|2020-11-26 03:07:40|545.1|543.1|544.15|542.15|545.1|543.1|544.15|542.15|37
1606360070000|2020-11-26 03:07:50|544.14|542.14|543.91|541.91|544.52|542.52|543.16|541.16|36
1606360080000|2020-11-26 03:08:00|544.19|542.19|538.66|536.66|544.24|542.24|538.63|536.63|37
1606360090000|2020-11-26 03:08:10|538.51|536.51|538.08|536.08|538.55|536.55|537.94|535.94|35
1606360100000|2020-11-26 03:08:20|538.11|536.11|539.94|537.94|539.97|537.97|538|536|38
1606360110000|2020-11-26 03:08:30|539.97|537.97|542.65|540.65|542.65|540.65|539.97|537.97|36
1606360120000|2020-11-26 03:08:40|542.53|540.53|542.24|540.24|543.16|541.16|541.9|538.38|37
1606360130000|2020-11-26 03:08:50|542.28|540.28|542.27|540.27|542.75|540.75|541.73|538.38|31
1606360140000|2020-11-26 03:09:00|543.12|541.12|542.81|540.81|544.04|542.04|542.77|540.77|35
1606360150000|2020-11-26 03:09:10|542.75|540.75|541.51|539.51|542.75|540.75|541.49|539.49|36
1606360160000|2020-11-26 03:09:20|541.57|539.57|542.71|540.71|542.71|540.71|541.26|539.26|32
1606360170000|2020-11-26 03:09:30|542.78|540.78|545.21|543.21|545.29|543.29|542.67|540.67|36
1606360180000|2020-11-26 03:09:40|545.2|543.2|543.3|541.3|545.2|543.2|543.3|541.3|37
1606360190000|2020-11-26 03:09:50|543.14|541.14|543.22|541.22|543.22|541.22|542.48|540.48|34
1606360200000|2020-11-26 03:10:00|543.24|541.24|542.65|540.65|543.54|541.54|542.57|540.57|37
1606360210000|2020-11-26 03:10:10|542.21|540.21|540.3|538.3|542.3|540.3|540.3|538.3|40
1606360220000|2020-11-26 03:10:20|540.36|538.36|541.61|539.61|541.63|539.63|539.84|537.84|39
1606360230000|2020-11-26 03:10:30|541.6|539.6|539.98|537.98|541.91|539.91|539.98|537.98|36
1606360240000|2020-11-26 03:10:40|539.99|537.99|540.3|538.3|540.3|538.3|539.28|537.28|32
1606360250000|2020-11-26 03:10:50|540.34|538.34|541.42|539.42|541.42|539.42|540.34|538.34|35
1606360260000|2020-11-26 03:11:00|541.51|539.51|540.68|538.68|542.27|540.27|540.68|538.68|38
1606360270000|2020-11-26 03:11:10|540.35|538.35|541.35|539.35|541.36|539.36|539.8|537.8|38
1606360280000|2020-11-26 03:11:20|541.36|539.36|542.31|540.31|542.31|540.31|541.36|539.36|30
1606360290000|2020-11-26 03:11:30|542.23|540.23|543.21|541.21|543.23|541.23|542.23|540.23|36
1606360300000|2020-11-26 03:11:40|543.2|541.2|543.77|541.77|544.44|542.44|543.17|541.17|37
1606360310000|2020-11-26 03:11:50|543.79|541.79|544.31|542.31|544.54|542.54|543.75|541.75|35
1606360320000|2020-11-26 03:12:00|544.25|542.25|544.36|542.36|544.39|542.39|543.54|541.54|38
1606360330000|2020-11-26 03:12:10|544.41|542.41|545.06|543.06|545.25|543.25|544.35|542.35|38
1606360340000|2020-11-26 03:12:20|545.15|543.15|545.35|543.35|545.46|543.46|545.15|543.15|33
1606360350000|2020-11-26 03:12:30|545.34|543.34|544.8|542.8|545.36|543.36|544.51|542.51|33
1606360360000|2020-11-26 03:12:40|544.95|542.95|545.7|543.7|545.72|543.72|544.87|542.87|31
1606360370000|2020-11-26 03:12:50|545.63|543.63|545.02|543.02|545.63|543.63|544.44|542.44|38
1606360380000|2020-11-26 03:13:00|545.08|543.08|545.52|543.52|545.54|543.54|544.94|542.94|34
1606360390000|2020-11-26 03:13:10|545.54|543.54|544.34|542.34|545.65|543.65|544.34|542.34|38
1606360400000|2020-11-26 03:13:20|544.31|542.31|544.3|542.3|544.43|542.43|543.41|541.41|40
1606360410000|2020-11-26 03:13:30|544.37|542.37|544.44|542.44|544.48|542.48|544.03|542.03|33
1606360420000|2020-11-26 03:13:40|544.43|542.43|544.92|542.92|544.92|542.92|544.4|542.4|34
1606360430000|2020-11-26 03:13:50|544.95|542.95|545.08|543.08|545.12|543.12|544.82|542.82|29
1606360440000|2020-11-26 03:14:00|545.14|543.14|544.87|542.87|545.22|543.22|544.8|542.8|31
1606360450000|2020-11-26 03:14:10|544.86|542.86|545.7|543.7|545.73|543.73|544.86|542.86|26
1606360460000|2020-11-26 03:14:20|545.62|543.62|545.81|543.81|545.81|543.81|545.51|543.51|28
1606360470000|2020-11-26 03:14:30|546.18|544.18|546.43|544.43|546.58|544.58|546.12|544.12|29
1606360480000|2020-11-26 03:14:40|546.42|544.42|546.45|544.45|546.5|544.5|546.24|544.24|28
1606360490000|2020-11-26 03:14:50|546.49|544.49|547.36|545.36|547.36|545.36|546.44|544.44|30
1606360500000|2020-11-26 03:15:00|547.7|545.7|546.56|544.56|547.7|545.7|546.56|544.56|32
1606360510000|2020-11-26 03:15:10|546.54|544.54|546.78|544.78|546.78|544.78|546.13|544.13|33
1606360520000|2020-11-26 03:15:20|546.88|544.88|546.97|544.97|547.29|545.29|546.88|544.88|32
1606360530000|2020-11-26 03:15:30|546.99|544.99|546.98|544.98|547.14|545.14|546.87|544.87|28
1606360540000|2020-11-26 03:15:40|547.01|545.01|546.36|544.36|547.04|545.04|546.35|544.35|29
1606360550000|2020-11-26 03:15:50|546.35|544.35|546.1|544.1|546.39|544.39|546.07|544.07|28
1606360560000|2020-11-26 03:16:00|546.11|544.11|545.5|543.5|546.12|544.12|545.5|543.5|33
1606360570000|2020-11-26 03:16:10|545.48|543.48|544.88|542.88|545.48|543.48|544.88|542.88|34
1606360580000|2020-11-26 03:16:20|544.87|542.87|545.4|543.4|545.44|543.44|544.81|542.81|33
1606360590000|2020-11-26 03:16:30|545.35|543.35|545.06|543.06|545.46|543.46|545.02|543.02|36
1606360600000|2020-11-26 03:16:40|545.07|543.07|544.59|542.59|545.09|543.09|544.46|542.46|36
1606360610000|2020-11-26 03:16:50|544.61|542.61|545.12|543.12|545.12|543.12|544.61|542.61|36
1606360620000|2020-11-26 03:17:00|545.09|543.09|545.2|543.2|545.34|543.34|545.05|543.05|37
1606360630000|2020-11-26 03:17:10|545.18|543.18|544.68|542.68|545.27|543.27|544.68|542.68|34
1606360640000|2020-11-26 03:17:20|544.65|542.65|545.01|543.01|545.01|543.01|544.49|542.49|33
1606360650000|2020-11-26 03:17:30|545.18|543.18|545.3|543.3|545.4|543.4|545.13|543.13|32
1606360660000|2020-11-26 03:17:40|545.34|543.34|544.51|542.51|545.34|543.34|544.45|542.45|29
1606360670000|2020-11-26 03:17:50|544.54|542.54|545.1|543.1|545.1|543.1|544.54|542.54|30
1606360680000|2020-11-26 03:18:00|545.09|543.09|544.77|542.77|545.1|543.1|544.74|542.74|35
1606360690000|2020-11-26 03:18:10|544.76|542.76|544.02|542.02|544.79|542.79|543.95|541.95|36
1606360700000|2020-11-26 03:18:20|544.07|542.07|543.79|541.79|544.07|542.07|543.73|541.73|31
1606360710000|2020-11-26 03:18:30|543.76|541.76|542.96|540.96|543.79|541.79|542.96|540.96|28
1606360720000|2020-11-26 03:18:40|542.9|540.9|542.29|540.29|543.12|541.12|542.29|540.29|33
1606360730000|2020-11-26 03:18:50|542.31|540.31|542.23|540.23|542.4|540.4|542.22|540.22|20
1606360740000|2020-11-26 03:19:00|542.22|540.22|542.56|540.56|542.99|540.99|542.22|540.22|32
1606360750000|2020-11-26 03:19:10|542.54|540.54|541.98|539.98|542.54|540.54|541.82|539.82|25
1606360760000|2020-11-26 03:19:20|541.97|539.97|542.21|540.21|542.25|540.25|541.81|539.81|33
1606360770000|2020-11-26 03:19:30|542.15|540.15|541.6|539.6|542.2|540.2|541.5|539.5|31
1606360780000|2020-11-26 03:19:40|541.51|539.51|541.35|539.35|541.51|539.51|540.54|538.54|34
1606360790000|2020-11-26 03:19:50|541.47|539.47|541.31|539.31|541.66|539.66|541.17|539.17|29
1606360800000|2020-11-26 03:20:00|541.32|539.32|541.08|539.08|541.34|539.34|540.95|538.95|28
1606360810000|2020-11-26 03:20:10|541.04|539.04|540.35|538.35|541.04|539.04|540.3|538.3|21
1606360820000|2020-11-26 03:20:20|540.31|538.31|540.61|538.61|540.62|538.62|539.96|537.96|34
1606360830000|2020-11-26 03:20:30|540.64|538.64|540.21|538.21|540.92|538.92|540.21|538.21|39
1606360840000|2020-11-26 03:20:40|540.24|538.24|540.25|538.25|540.33|538.33|540.05|538.05|33
1606360850000|2020-11-26 03:20:50|540.23|538.23|540.31|538.31|540.59|538.59|540.23|538.23|34
1606360860000|2020-11-26 03:21:00|540.36|538.36|540.57|538.57|540.61|538.61|540.12|538.12|34
1606360870000|2020-11-26 03:21:10|540.58|538.58|540.44|538.44|540.64|538.64|540.42|538.42|34
1606360880000|2020-11-26 03:21:20|540.52|538.52|541.86|539.86|541.86|539.86|540.5|538.5|37
1606360890000|2020-11-26 03:21:30|542.03|540.03|541.76|539.76|542.05|540.05|541.47|539.47|36
1606360900000|2020-11-26 03:21:40|541.88|539.88|541.62|539.62|541.91|539.91|541.54|539.54|31
1606360910000|2020-11-26 03:21:50|541.56|539.56|542.07|540.07|542.07|540.07|541.56|539.56|28
1606360920000|2020-11-26 03:22:00|542.04|540.04|542.39|540.39|542.46|540.46|542.01|540.01|32
1606360930000|2020-11-26 03:22:10|542.43|540.43|542.94|540.94|542.98|540.98|542.27|540.27|35
1606360940000|2020-11-26 03:22:20|542.98|540.98|542.86|540.86|543.08|541.08|542.65|540.65|23
1606360950000|2020-11-26 03:22:30|542.82|540.82|543.49|541.49|543.49|541.49|542.63|540.63|35
1606360960000|2020-11-26 03:22:40|543.51|541.51|543.11|541.11|543.51|541.51|542.97|540.97|36
1606360970000|2020-11-26 03:22:50|543.19|541.19|543.43|541.43|543.71|541.71|543.1|541.1|36
1606360980000|2020-11-26 03:23:00|543.89|541.89|543.77|541.77|543.99|541.99|543.43|541.43|29
1606360990000|2020-11-26 03:23:10|543.78|541.78|543.96|541.96|544.01|542.01|543.74|541.74|22
1606361000000|2020-11-26 03:23:20|543.95|541.95|543.92|541.92|544.1|542.1|543.83|541.83|23
1606361010000|2020-11-26 03:23:30|543.93|541.93|544.09|542.09|544.22|542.22|543.81|541.81|27
1606361020000|2020-11-26 03:23:40|544.18|542.18|544.44|542.44|544.59|542.59|544.18|542.18|33
1606361030000|2020-11-26 03:23:50|544.45|542.45|545.31|543.31|545.31|543.31|544.44|542.44|35
1606361040000|2020-11-26 03:24:00|545.41|543.41|545.27|543.27|545.61|543.61|545.27|543.27|33
1606361050000|2020-11-26 03:24:10|545.28|543.28|545.34|543.34|545.53|543.53|545.2|543.2|31
1606361060000|2020-11-26 03:24:20|545.36|543.36|545.45|543.45|545.74|543.74|545.34|543.34|28
1606361070000|2020-11-26 03:24:30|545.42|543.42|545.35|543.35|545.49|543.49|545.35|543.35|19
1606361080000|2020-11-26 03:24:40|545.36|543.36|544.64|542.64|545.36|543.36|544.64|542.64|30
1606361090000|2020-11-26 03:24:50|544.63|542.63|545.13|543.13|545.16|543.16|544.52|542.52|33
1606361100000|2020-11-26 03:25:00|545.21|543.21|545.26|543.26|545.37|543.37|545.09|543.09|28
1606361110000|2020-11-26 03:25:10|545.25|543.25|545.29|543.29|545.29|543.29|545.17|543.17|15
1606361120000|2020-11-26 03:25:20|545.31|543.31|545.37|543.37|545.4|543.4|545.16|543.16|23
1606361130000|2020-11-26 03:25:30|545.34|543.34|545.09|543.09|545.34|543.34|545.05|543.05|26
1606361140000|2020-11-26 03:25:40|545.1|543.1|545.47|543.47|545.47|543.47|545.07|543.07|22
1606361150000|2020-11-26 03:25:50|545.48|543.48|545.43|543.43|545.52|543.52|545.25|543.25|31
1606361160000|2020-11-26 03:26:00|545.38|543.38|544.97|542.97|545.38|543.38|544.96|542.96|26
1606361170000|2020-11-26 03:26:10|544.96|542.96|544.5|542.5|544.96|542.96|544.38|542.38|30
1606361180000|2020-11-26 03:26:20|544.51|542.51|544.06|542.06|544.68|542.68|544.03|542.03|31
1606361190000|2020-11-26 03:26:30|544.08|542.08|543.72|541.72|544.57|542.57|543.68|541.68|29
1606361200000|2020-11-26 03:26:40|543.68|541.68|543.19|541.19|543.86|541.86|543.19|541.19|33
1606361210000|2020-11-26 03:26:50|543.22|541.22|542.81|540.81|543.22|541.22|542.66|540.66|33
1606361220000|2020-11-26 03:27:00|542.72|540.72|542.71|540.71|542.96|540.96|542.42|540.42|32
1606361230000|2020-11-26 03:27:10|542.74|540.74|542.2|540.2|542.74|540.74|542.15|540.15|31
1606361240000|2020-11-26 03:27:20|542.14|540.14|542.33|540.33|542.44|540.44|542.13|540.13|33
1606361250000|2020-11-26 03:27:30|542.34|540.34|542.59|540.59|542.6|540.6|542.34|540.34|29
1606361260000|2020-11-26 03:27:40|542.58|540.58|542.52|540.52|542.71|540.71|542.45|540.45|32
1606361270000|2020-11-26 03:27:50|542.54|540.54|541.83|539.83|542.56|540.56|541.83|539.83|29
1606361280000|2020-11-26 03:28:00|541.84|539.84|541.3|539.3|541.84|539.84|541.28|539.28|26
1606361290000|2020-11-26 03:28:10|541.29|539.29|541.62|539.62|541.63|539.63|541.26|539.26|32
1606361300000|2020-11-26 03:28:20|541.6|539.6|541.3|539.3|541.8|539.8|541.29|539.29|30
1606361310000|2020-11-26 03:28:30|541.28|539.28|541.21|539.21|541.29|539.29|541.11|539.11|29
1606361320000|2020-11-26 03:28:40|541.25|539.25|540.89|538.89|541.25|539.25|540.89|538.89|29
1606361330000|2020-11-26 03:28:50|540.82|538.82|540.56|538.56|540.9|538.9|540.49|538.49|32
1606361340000|2020-11-26 03:29:00|540.59|538.59|540.86|538.86|540.86|538.86|540.4|538.4|31
1606361350000|2020-11-26 03:29:10|540.85|538.85|539.12|537.12|540.85|538.85|538.98|536.98|34
1606361360000|2020-11-26 03:29:20|539.3|537.3|538.83|536.83|539.3|537.3|538.7|536.7|33
1606361370000|2020-11-26 03:29:30|538.82|536.82|538.07|536.07|539|537|537.79|535.79|30
1606361380000|2020-11-26 03:29:40|538|536|537.55|535.55|538.12|536.12|537.41|535.41|36
1606361390000|2020-11-26 03:29:50|537.56|535.56|537.84|535.84|538.32|536.32|537.56|535.56|36
1606361400000|2020-11-26 03:30:00|537.91|535.91|537.49|535.49|537.91|535.91|537.41|535.41|31
1606361410000|2020-11-26 03:30:10|537.5|535.5|536.78|534.78|537.51|535.51|536.78|534.78|32
1606361420000|2020-11-26 03:30:20|536.77|534.77|536.1|534.1|536.79|534.79|536.04|534.04|32
1606361430000|2020-11-26 03:30:30|536.02|534.02|535.46|533.46|536.02|534.02|535.22|533.22|34
1606361440000|2020-11-26 03:30:40|535.33|533.33|535.77|533.77|535.79|533.79|534.99|532.99|32
1606361450000|2020-11-26 03:30:50|535.76|533.76|532.07|530.07|535.76|533.76|531.78|529.78|38
1606361460000|2020-11-26 03:31:00|531.86|529.86|528.61|526.61|531.96|529.96|528.61|526.61|39
1606361470000|2020-11-26 03:31:10|528.64|526.64|527.43|525.43|528.66|526.66|527.34|525.34|39
1606361480000|2020-11-26 03:31:20|527.38|525.38|525.57|523.57|527.47|525.47|525.57|523.57|35
1606361490000|2020-11-26 03:31:30|525.66|523.66|523.83|521.83|525.66|523.66|523.4|521.4|37
1606361500000|2020-11-26 03:31:40|523.4|521.4|522.85|520.85|523.92|521.92|521.88|518.09|39
1606361510000|2020-11-26 03:31:50|522.86|520.86|522.09|520.09|524.3|522.3|521.51|519.51|32
1606361520000|2020-11-26 03:32:00|522.01|520.01|522.21|520.21|524.84|522.84|520.82|517.18|34
1606361530000|2020-11-26 03:32:10|522.19|520.19|517.12|515.12|522.37|520.19|514.23|512.23|36
1606361540000|2020-11-26 03:32:20|513.44|511.44|509.34|507.34|513.44|511.44|508.84|506.84|36
1606361550000|2020-11-26 03:32:30|509.27|507.27|509.33|507.33|509.8|507.8|508.2|506.2|39
1606361560000|2020-11-26 03:32:40|509.48|507.48|509.45|507.45|509.89|507.89|508.29|506.29|35
1606361570000|2020-11-26 03:32:50|509.53|507.53|510.18|508.18|510.39|508.39|508.77|506.77|38
1606361580000|2020-11-26 03:33:00|510.33|508.33|514.18|512.18|515.04|512.53|510.33|508.33|39
1606361590000|2020-11-26 03:33:10|514.27|512.27|515.29|513.29|516.62|513.93|514.14|511.58|39
1606361600000|2020-11-26 03:33:20|515.1|513.1|520.09|518.09|520.09|518.09|514.63|512.63|38
1606361610000|2020-11-26 03:33:30|520.61|518.61|521.64|519.64|522|520|520.34|518.34|39
1606361620000|2020-11-26 03:33:40|521.9|519.9|523.9|521.9|524.31|522.31|521.9|519.9|38
1606361630000|2020-11-26 03:33:50|524.18|522.18|523.83|521.83|525.47|523.47|523.83|521.83|35
1606361640000|2020-11-26 03:34:00|523.82|521.82|521.41|519.41|523.82|521.82|521.4|519.4|35
1606361650000|2020-11-26 03:34:10|521.4|519.4|518.34|516.34|521.41|519.41|518.34|516.34|36
1606361660000|2020-11-26 03:34:20|518.43|516.43|515.98|513.98|518.82|516.43|515.98|513.46|38
1606361670000|2020-11-26 03:34:30|516.42|514.42|518.05|516.05|519.31|517.31|516.14|514.14|40
1606361680000|2020-11-26 03:34:40|518.44|516.44|518.8|512.8|518.8|516.57|516.78|511.19|39
1606361690000|2020-11-26 03:34:50|518.84|512.84|522.13|516.13|522.13|516.13|518.84|512.84|40
1606361700000|2020-11-26 03:35:00|522.16|516.16|525.24|519.24|525.24|519.24|522.16|516.16|37
1606361710000|2020-11-26 03:35:10|525.23|519.23|524.76|518.76|527.07|521.07|524.76|518.76|39
1606361720000|2020-11-26 03:35:20|524.38|518.38|525.25|519.25|525.51|519.51|522.67|516.67|40
1606361730000|2020-11-26 03:35:30|525.6|519.6|528.25|522.25|528.52|522.52|525.6|519.6|36
1606361740000|2020-11-26 03:35:40|528.27|522.27|525.22|519.22|528.27|522.27|524.97|518.97|37
1606361750000|2020-11-26 03:35:50|525.12|519.12|524.01|518.01|525.23|519.23|522.26|516.26|37
1606361760000|2020-11-26 03:36:00|524.56|518.56|526.56|520.56|526.56|520.56|524.56|518.56|37
1606361770000|2020-11-26 03:36:10|526.53|520.53|526.17|520.17|526.69|520.69|526.12|520.12|37
1606361780000|2020-11-26 03:36:20|526.23|520.23|523.36|517.36|526.23|520.23|522.37|516.37|37
1606361790000|2020-11-26 03:36:30|523.59|517.59|525.76|519.76|525.76|519.76|523.59|517.59|40
1606361800000|2020-11-26 03:36:40|525.74|519.74|521.57|515.57|526.15|520.15|521.44|515.44|36
1606361810000|2020-11-26 03:36:50|521.56|515.56|524.46|518.46|524.5|518.5|521.54|515.54|39
1606361820000|2020-11-26 03:37:00|524.43|518.43|524.58|518.58|524.62|518.62|522.96|516.96|36
1606361830000|2020-11-26 03:37:10|524.59|518.59|523.42|517.42|524.78|518.78|523.42|517.42|37
1606361840000|2020-11-26 03:37:20|523.45|517.45|522.8|516.8|523.77|517.77|522.8|516.8|35
1606361850000|2020-11-26 03:37:30|522.67|516.67|523|517|523.84|517.84|522.5|516.5|36
1606361860000|2020-11-26 03:37:40|522.97|516.97|523.78|517.78|523.82|517.82|522.72|516.72|37
1606361870000|2020-11-26 03:37:50|523.68|517.68|521.87|515.87|523.71|517.71|521.87|515.87|38
1606361880000|2020-11-26 03:38:00|521.9|515.9|523.12|517.12|523.12|517.12|521.9|515.9|34
1606361890000|2020-11-26 03:38:10|523.38|517.38|523.42|517.42|524.38|518.38|523.36|517.36|38
1606361900000|2020-11-26 03:38:20|523.23|517.23|523.31|517.31|523.31|517.31|521.78|515.78|38
1606361910000|2020-11-26 03:38:30|523.84|517.84|522.48|516.48|523.9|517.9|521.4|515.4|36
1606361920000|2020-11-26 03:38:40|522.51|516.51|522.39|516.39|523.43|517.43|521.69|515.69|37
1606361930000|2020-11-26 03:38:50|522.46|516.46|522.05|516.05|523.29|517.29|522.05|516.05|39
1606361940000|2020-11-26 03:39:00|521.99|515.99|520.86|514.86|522.16|516.16|520.84|514.84|38
1606361950000|2020-11-26 03:39:10|520.87|514.87|520.7|514.7|521.31|515.31|520.32|514.32|37
1606361960000|2020-11-26 03:39:20|520.57|514.57|518.15|512.15|520.64|514.64|518.08|512.08|38
1606361970000|2020-11-26 03:39:30|517.92|511.92|518.16|512.16|518.42|512.42|517.37|511.37|38
1606361980000|2020-11-26 03:39:40|518.17|512.17|517.2|511.2|518.17|512.17|517.2|511.2|35
1606361990000|2020-11-26 03:39:50|517.19|511.19|516.15|510.15|517.22|511.22|516.06|510.06|35
1606362000000|2020-11-26 03:40:00|516.09|510.09|517.95|511.95|518.04|512.04|516.09|510.09|39
1606362010000|2020-11-26 03:40:10|518.29|512.29|518.23|512.23|518.67|512.67|518.12|512.12|31
1606362020000|2020-11-26 03:40:20|518.2|512.2|517.76|511.76|518.28|512.28|516.88|510.88|38
1606362030000|2020-11-26 03:40:30|518.13|512.13|518.19|512.19|518.42|512.42|517.44|511.44|35
1606362040000|2020-11-26 03:40:40|518.16|512.16|518.16|512.16|518.51|512.51|517.63|511.63|34
1606362050000|2020-11-26 03:40:50|518.13|512.13|518.71|512.71|518.82|512.82|518.13|512.13|34
1606362060000|2020-11-26 03:41:00|518.78|512.78|517.47|511.47|518.78|512.78|517.47|511.47|27
1606362070000|2020-11-26 03:41:10|517.44|511.44|517.93|511.93|518.82|512.82|517.1|511.1|37
1606362080000|2020-11-26 03:41:20|517.96|511.96|518.37|512.37|518.4|512.4|517.69|511.69|32
1606362090000|2020-11-26 03:41:30|518.31|512.31|518.93|512.93|519.01|513.01|518.28|512.28|32
1606362100000|2020-11-26 03:41:40|518.95|512.95|520.66|514.66|520.66|514.66|518.64|512.64|36
1606362110000|2020-11-26 03:41:50|520.74|514.74|520.26|514.26|520.81|514.81|519.94|513.94|35
1606362120000|2020-11-26 03:42:00|520.25|514.25|520.41|514.41|520.76|514.76|520.2|514.2|35
1606362130000|2020-11-26 03:42:10|520.43|514.43|520.67|514.67|520.76|514.76|520.37|514.37|33
1606362140000|2020-11-26 03:42:20|520.63|514.63|521.63|515.63|521.63|515.63|520.47|514.47|29
1606362150000|2020-11-26 03:42:30|521.67|515.67|520.59|514.59|521.82|515.82|520.59|514.59|38
1606362160000|2020-11-26 03:42:40|520.54|514.54|520.55|514.55|520.67|514.67|520.3|514.3|37
1606362170000|2020-11-26 03:42:50|520.47|514.47|520.64|514.64|520.83|514.83|520.47|514.47|30
1606362180000|2020-11-26 03:43:00|520.6|514.6|520.74|514.74|520.75|514.75|520.52|514.52|35
1606362190000|2020-11-26 03:43:10|520.78|514.78|521.61|515.61|521.72|515.72|520.78|514.78|39
1606362200000|2020-11-26 03:43:20|521.6|515.6|521.47|515.47|521.83|515.83|521.41|515.41|35
1606362210000|2020-11-26 03:43:30|521.45|515.45|522.18|516.18|522.18|516.18|521.45|515.45|34
1606362220000|2020-11-26 03:43:40|522.2|516.2|522.82|516.82|522.82|516.82|522.17|516.17|30
1606362230000|2020-11-26 03:43:50|522.65|516.65|523.14|517.14|523.28|517.28|522.62|516.62|34
1606362240000|2020-11-26 03:44:00|523.08|517.08|524.42|518.42|524.42|518.42|523.08|517.08|34
1606362250000|2020-11-26 03:44:10|524.49|518.49|525.06|519.06|525.08|519.08|524.46|518.46|35
1606362260000|2020-11-26 03:44:20|525.04|519.04|525.35|519.35|525.48|519.48|525.04|519.04|33
1606362270000|2020-11-26 03:44:30|525.32|519.32|526.11|520.11|526.11|520.11|525.32|519.32|28
1606362280000|2020-11-26 03:44:40|526.12|520.12|526.62|520.62|526.62|520.62|525.98|519.98|36
1606362290000|2020-11-26 03:44:50|526.56|520.56|526.61|520.61|526.68|520.68|526.49|520.49|26
1606362300000|2020-11-26 03:45:00|526.6|520.6|526.86|520.86|526.86|520.86|526.52|520.52|24
1606362310000|2020-11-26 03:45:10|526.76|520.76|526.88|520.88|527.27|521.27|526.71|520.71|27
1606362320000|2020-11-26 03:45:20|526.94|520.94|528.1|522.1|528.11|522.11|526.6|520.6|31
1606362330000|2020-11-26 03:45:30|528.2|522.2|527.59|521.59|528.21|522.21|527.42|521.42|38
1606362340000|2020-11-26 03:45:40|527.55|521.55|527.58|521.58|527.79|521.79|527.45|521.45|30
1606362350000|2020-11-26 03:45:50|527.53|521.53|527.64|521.64|527.86|521.86|527.47|521.47|33
1606362360000|2020-11-26 03:46:00|527.53|521.53|527.27|521.27|527.53|521.53|527.07|521.07|32
1606362370000|2020-11-26 03:46:10|527.23|521.23|527.42|521.42|527.59|521.59|527.23|521.23|34
1606362380000|2020-11-26 03:46:20|527.44|521.44|527.47|521.47|527.55|521.55|527.13|521.13|26
1606362390000|2020-11-26 03:46:30|527.44|521.44|527.85|521.85|527.93|521.93|527.37|521.37|34
1606362400000|2020-11-26 03:46:40|527.86|521.86|527.96|521.96|528.52|522.52|527.82|521.82|35
1606362410000|2020-11-26 03:46:50|528.01|522.01|528.61|522.61|528.74|522.74|527.97|521.97|31
1606362420000|2020-11-26 03:47:00|528.46|522.46|529.89|523.89|529.96|523.96|528.44|522.44|29
1606362430000|2020-11-26 03:47:10|529.97|523.97|530.67|524.67|530.74|524.74|529.97|523.97|34
1606362440000|2020-11-26 03:47:20|530.61|524.61|530.77|524.77|531.03|525.03|530.56|524.56|33
1606362450000|2020-11-26 03:47:30|530.78|524.78|530.63|524.63|531.34|525.34|530.56|524.56|32
1606362460000|2020-11-26 03:47:40|531.16|525.16|532.48|526.48|532.76|526.76|531.03|525.03|31
1606362470000|2020-11-26 03:47:50|532.55|526.55|533.52|527.52|533.62|527.62|532.54|526.54|36
1606362480000|2020-11-26 03:48:00|533.57|527.57|534.04|528.04|534.2|528.2|533.57|527.57|38
1606362490000|2020-11-26 03:48:10|534.01|528.01|533.8|527.8|534.05|528.05|533.46|527.46|34
1606362500000|2020-11-26 03:48:20|533.9|527.9|533.47|527.47|534.23|528.23|533.47|527.47|33
1606362510000|2020-11-26 03:48:30|533.45|527.45|532.74|526.74|533.45|527.45|532.67|526.67|34
1606362520000|2020-11-26 03:48:40|532.63|526.63|532.13|526.13|532.7|526.7|531.96|525.96|36
1606362530000|2020-11-26 03:48:50|532.1|526.1|532.16|526.16|532.46|526.46|532.1|526.1|33
1606362540000|2020-11-26 03:49:00|532.2|526.2|531.98|525.98|532.44|526.44|531.87|525.87|30
1606362550000|2020-11-26 03:49:10|532.03|526.03|532.26|526.26|532.42|526.42|532.03|526.03|30
1606362560000|2020-11-26 03:49:20|532.29|526.29|531.91|525.91|532.41|526.41|531.85|525.85|34
1606362570000|2020-11-26 03:49:30|531.98|525.98|531.58|525.58|532.04|526.04|531.58|525.58|28
1606362580000|2020-11-26 03:49:40|531.61|525.61|529.24|526.74|531.61|526.8|528.96|524.58|37
1606362590000|2020-11-26 03:49:50|529.17|526.67|529.37|526.87|529.37|526.87|529.02|526.52|31
1606362600000|2020-11-26 03:50:00|529.38|526.88|529|526.5|529.4|526.9|528.9|526.4|34
1606362610000|2020-11-26 03:50:10|529.1|526.6|529.29|526.79|529.44|526.94|529.09|526.59|34
1606362620000|2020-11-26 03:50:20|529.31|526.81|530.14|527.64|530.14|527.64|529.31|526.81|30
1606362630000|2020-11-26 03:50:30|530.25|527.75|530.3|527.8|530.42|527.92|530.05|527.55|31
1606362640000|2020-11-26 03:50:40|530.29|527.79|530.22|527.72|530.34|527.84|530.14|527.64|32
1606362650000|2020-11-26 03:50:50|530.23|527.73|530.48|527.98|530.48|527.98|530.22|527.72|19
1606362660000|2020-11-26 03:51:00|530.46|527.96|531.41|528.91|531.46|528.96|530.46|527.96|32
1606362670000|2020-11-26 03:51:10|531.45|528.95|531.78|529.28|532.17|529.67|531.35|528.85|31
1606362680000|2020-11-26 03:51:20|531.8|529.3|532.12|529.62|532.14|529.64|531.71|529.21|28
1606362690000|2020-11-26 03:51:30|532.22|529.72|532.86|530.36|532.97|530.47|532.22|529.72|26
1606362700000|2020-11-26 03:51:40|532.85|530.35|532.88|530.38|533.2|530.7|532.81|530.31|26
1606362710000|2020-11-26 03:51:50|532.92|530.42|533.11|530.61|533.24|530.74|532.87|530.37|29
1606362720000|2020-11-26 03:52:00|533.12|530.62|532.57|530.07|533.12|530.62|532.57|530.07|31
1606362730000|2020-11-26 03:52:10|532.52|530.02|531.83|529.33|532.57|530.07|531.34|528.84|31
1606362740000|2020-11-26 03:52:20|531.77|529.27|532|529.5|532|529.5|531.6|529.1|26
1606362750000|2020-11-26 03:52:30|531.75|529.25|531.81|529.31|531.94|529.44|531.75|529.25|10
1606362760000|2020-11-26 03:52:40|531.82|529.32|532.02|529.52|532.02|529.52|531.76|529.26|16
1606362770000|2020-11-26 03:52:50|532.04|529.54|534.04|531.54|534.1|531.6|532.04|529.54|33
1606362780000|2020-11-26 03:53:00|534.05|531.55|534.43|531.93|534.66|532.16|534.01|531.51|34
1606362790000|2020-11-26 03:53:10|534.44|531.94|534.38|531.88|534.52|532.02|534.35|531.85|27
1606362800000|2020-11-26 03:53:20|534.42|531.92|534.77|532.27|534.79|532.29|534.38|531.88|27
1606362810000|2020-11-26 03:53:30|534.78|532.28|535.24|532.74|535.35|532.85|534.78|532.28|28
1606362820000|2020-11-26 03:53:40|535.27|532.77|535.75|533.25|536.05|533.55|535.25|532.75|33
1606362830000|2020-11-26 03:53:50|535.71|533.21|535.81|533.31|536.09|533.59|535.56|533.06|31
1606362840000|2020-11-26 03:54:00|535.85|533.35|536.15|533.65|536.15|533.65|535.85|533.35|29
1606362850000|2020-11-26 03:54:10|536.17|533.67|536.4|533.9|536.41|533.91|536.08|533.58|29
1606362860000|2020-11-26 03:54:20|536.39|533.89|536.78|534.28|536.8|534.3|536.34|533.84|29
1606362870000|2020-11-26 03:54:30|536.75|534.25|537.18|534.68|537.2|534.7|536.75|534.25|26
1606362880000|2020-11-26 03:54:40|537.13|534.63|537.11|534.61|537.18|534.68|537.03|534.53|17
1606362890000|2020-11-26 03:54:50|537.1|534.6|536.68|534.18|537.15|534.65|536.68|534.18|25
1606362900000|2020-11-26 03:55:00|536.67|534.17|535.32|532.82|536.77|534.27|535.32|532.82|35
1606362910000|2020-11-26 03:55:10|535.35|532.85|534.82|532.32|535.47|532.97|534.6|532.1|38
1606362920000|2020-11-26 03:55:20|535.14|532.64|534.73|532.23|535.14|532.64|534.58|532.08|30
1606362930000|2020-11-26 03:55:30|534.75|532.25|533.84|531.34|534.75|532.25|533.61|531.11|31
1606362940000|2020-11-26 03:55:40|533.97|531.47|533.44|530.94|534.07|531.57|533.39|530.89|34
1606362950000|2020-11-26 03:55:50|533.42|530.92|533.48|530.98|533.67|531.17|533.08|530.58|31
1606362960000|2020-11-26 03:56:00|533.42|530.92|533.08|530.58|533.43|530.93|533|530.5|28
1606362970000|2020-11-26 03:56:10|533.19|530.69|532.06|529.56|533.19|530.69|531.95|529.45|31
1606362980000|2020-11-26 03:56:20|531.98|529.48|531.73|529.23|532.1|529.6|531.56|529.06|30
1606362990000|2020-11-26 03:56:30|531.77|529.27|531.99|529.49|531.99|529.49|531.76|529.26|33
1606363000000|2020-11-26 03:56:40|531.87|529.37|532.49|529.99|532.49|529.99|531.84|529.34|30
1606363010000|2020-11-26 03:56:50|532.51|530.01|532.72|530.22|532.72|530.22|532.45|529.95|34
1606363020000|2020-11-26 03:57:00|532.79|530.29|532.85|530.35|533.16|530.66|532.69|530.19|35
1606363030000|2020-11-26 03:57:10|532.9|530.4|532.84|530.34|532.98|530.48|532.75|530.25|26
1606363040000|2020-11-26 03:57:20|532.82|530.32|532.86|530.36|532.98|530.48|532.54|530.04|27
1606363050000|2020-11-26 03:57:30|532.87|530.37|532.89|530.39|532.99|530.49|532.85|530.35|28
1606363060000|2020-11-26 03:57:40|532.87|530.37|532.91|530.41|532.94|530.44|532.71|530.21|24
1606363070000|2020-11-26 03:57:50|532.92|530.42|532.59|530.09|533|530.5|532.59|530.09|24
1606363080000|2020-11-26 03:58:00|532.57|530.07|532.23|529.73|532.57|530.07|531.82|529.32|30
1606363090000|2020-11-26 03:58:10|532.3|529.8|532.56|530.06|532.62|530.12|532.23|529.73|34
1606363100000|2020-11-26 03:58:20|532.49|529.99|533.09|530.59|533.1|530.6|532.49|529.99|29
1606363110000|2020-11-26 03:58:30|533.08|530.58|533.13|530.63|533.18|530.68|533|530.5|27
1606363120000|2020-11-26 03:58:40|533.18|530.68|533.12|530.62|533.32|530.82|533.09|530.59|28
1606363130000|2020-11-26 03:58:50|533.13|530.63|533.24|530.74|533.24|530.74|532.97|530.47|21
1606363140000|2020-11-26 03:59:00|533.3|530.8|534.04|531.54|534.04|531.54|533.3|530.8|31
1606363150000|2020-11-26 03:59:10|534.02|531.52|534.64|532.14|534.64|532.14|533.98|531.48|39
1606363160000|2020-11-26 03:59:20|534.63|532.13|534.86|532.36|535.08|532.58|534.63|532.13|30
1606363170000|2020-11-26 03:59:30|534.74|532.24|534.35|531.85|534.74|532.24|534.32|531.82|30
1606363180000|2020-11-26 03:59:40|534.36|531.86|534.39|531.89|534.53|532.03|534.28|531.78|29
1606363190000|2020-11-26 03:59:50|534.4|531.9|534.38|531.88|534.6|532.1|534.38|531.88|30
1606363200000|2020-11-26 04:00:00|534.36|531.86|533.41|530.91|534.36|531.86|533.4|530.9|33
1606363210000|2020-11-26 04:00:10|533.35|530.85|533.04|530.54|533.35|530.85|532.98|530.48|34
1606363220000|2020-11-26 04:00:20|533.13|530.63|533.04|530.54|533.4|530.9|532.89|530.39|29
1606363230000|2020-11-26 04:00:30|533.07|530.57|531.7|529.2|533.12|530.62|531.7|529.2|33
1606363240000|2020-11-26 04:00:40|531.72|529.22|530.5|528|531.72|529.22|530.48|527.98|35
1606363250000|2020-11-26 04:00:50|530.62|528.12|529.77|527.27|530.62|528.12|529.74|527.24|34
1606363260000|2020-11-26 04:01:00|529.84|527.34|529.39|526.89|529.84|527.34|529.32|526.82|31
1606363270000|2020-11-26 04:01:10|529.42|526.92|529.44|526.94|529.49|526.99|529.34|526.84|26
1606363280000|2020-11-26 04:01:20|529.4|526.9|528.96|526.46|529.5|527|528.96|526.46|28
1606363290000|2020-11-26 04:01:30|528.95|526.45|528.06|525.56|529.01|526.51|527.99|525.49|36
1606363300000|2020-11-26 04:01:40|527.98|525.48|527.19|524.69|528.02|525.52|526.96|524.46|39
1606363310000|2020-11-26 04:01:50|527.2|524.7|527.42|524.92|527.46|524.96|527.17|524.67|33
1606363320000|2020-11-26 04:02:00|527.41|524.91|527.55|525.05|527.71|525.21|527.34|524.84|32
1606363330000|2020-11-26 04:02:10|527.65|525.15|527.38|524.88|527.85|525.35|527.38|524.88|32
1606363340000|2020-11-26 04:02:20|527.35|524.85|526.57|524.07|527.39|524.89|526.52|524.02|32
1606363350000|2020-11-26 04:02:30|526.59|524.09|527.12|524.62|527.12|524.62|526.56|524.06|31
1606363360000|2020-11-26 04:02:40|527.11|524.61|527.53|525.03|527.53|525.03|527.11|524.61|27
1606363370000|2020-11-26 04:02:50|527.57|525.07|527.9|525.4|527.91|525.41|527.53|525.03|19
1606363380000|2020-11-26 04:03:00|527.91|525.41|528.6|526.1|528.61|526.11|527.91|525.41|32
1606363390000|2020-11-26 04:03:10|528.58|526.08|529.52|527.02|529.64|527.14|528.56|526.06|28
1606363400000|2020-11-26 04:03:20|529.55|527.05|529.78|527.28|529.81|527.31|529.18|526.68|30
1606363410000|2020-11-26 04:03:30|529.81|527.31|530.22|527.72|530.22|527.72|529.76|527.26|29
1606363420000|2020-11-26 04:03:40|530.21|527.71|531.08|528.58|531.17|528.67|530.21|527.71|33
1606363430000|2020-11-26 04:03:50|531.02|528.52|531.47|528.97|531.64|529.14|530.97|528.47|30
1606363440000|2020-11-26 04:04:00|531.49|528.99|532.32|529.82|532.4|529.9|531.36|528.86|26
1606363450000|2020-11-26 04:04:10|532.54|530.04|533.21|530.71|533.23|530.73|532.54|530.04|28
1606363460000|2020-11-26 04:04:20|533.41|530.91|533.63|531.13|533.63|531.13|533.28|530.78|30
1606363470000|2020-11-26 04:04:30|533.6|531.1|534.29|531.79|534.32|531.82|533.49|530.99|35
1606363480000|2020-11-26 04:04:40|534.16|531.66|534.38|531.88|534.42|531.92|534.03|531.53|29
1606363490000|2020-11-26 04:04:50|534.41|531.91|534.36|531.86|534.51|532.01|534.28|531.78|32
1606363500000|2020-11-26 04:05:00|534.33|531.83|533.93|531.43|534.5|532|533.93|531.43|33
1606363510000|2020-11-26 04:05:10|533.94|531.44|533.97|531.47|534.15|531.65|533.92|531.42|30
1606363520000|2020-11-26 04:05:20|533.98|531.48|533.98|531.48|534.06|531.56|533.63|531.13|34
1606363530000|2020-11-26 04:05:30|533.9|531.4|533.8|531.3|533.9|531.4|533.66|531.16|31
1606363540000|2020-11-26 04:05:40|533.86|531.36|533.78|531.28|533.95|531.45|533.71|531.21|27
1606363550000|2020-11-26 04:05:50|533.82|531.32|534.13|531.63|534.13|531.63|533.82|531.32|20
1606363560000|2020-11-26 04:06:00|534.2|531.7|534.14|531.64|534.24|531.74|533.99|531.49|20
1606363570000|2020-11-26 04:06:10|534.15|531.65|534.47|531.97|534.51|532.01|534.15|531.65|31
1606363580000|2020-11-26 04:06:20|534.48|531.98|534.33|531.83|534.51|532.01|534.33|531.83|22
1606363590000|2020-11-26 04:06:30|534.29|531.79|534.61|532.11|534.7|532.2|534.21|531.71|26
1606363600000|2020-11-26 04:06:40|534.57|532.07|534.98|532.48|534.98|532.48|534.49|531.99|32
1606363610000|2020-11-26 04:06:50|534.97|532.47|535.51|533.01|535.53|533.03|534.91|532.41|31
1606363620000|2020-11-26 04:07:00|535.38|532.88|536.44|533.94|536.6|534.1|535.37|532.87|34
1606363630000|2020-11-26 04:07:10|536.43|533.93|536.73|534.23|536.75|534.25|536.39|533.89|33
1606363640000|2020-11-26 04:07:20|536.77|534.27|537.12|534.62|537.26|534.76|536.77|534.27|27
1606363650000|2020-11-26 04:07:30|537.09|534.59|537.3|534.8|537.3|534.8|536.73|534.23|31
1606363660000|2020-11-26 04:07:40|537.5|535|537.74|535.24|538.09|535.59|537.5|535|31
1606363670000|2020-11-26 04:07:50|537.72|535.22|537.38|534.88|537.73|535.23|537.38|534.88|28
1606363680000|2020-11-26 04:08:00|537.36|534.86|537.78|535.28|537.78|535.28|537.35|534.85|31
1606363690000|2020-11-26 04:08:10|537.79|535.29|537.98|535.48|537.99|535.49|537.79|535.29|29
1606363700000|2020-11-26 04:08:20|537.87|535.37|537.25|534.75|537.87|535.37|537.11|534.61|33
1606363710000|2020-11-26 04:08:30|537.23|534.73|536.33|533.83|537.31|534.81|536.27|533.77|31
1606363720000|2020-11-26 04:08:40|536.12|533.62|536.41|533.91|536.46|533.96|536.12|533.62|27
1606363730000|2020-11-26 04:08:50|536.3|533.8|536.15|533.65|536.32|533.82|535.59|533.09|34
1606363740000|2020-11-26 04:09:00|536.2|533.7|536.17|533.67|536.29|533.79|535.88|533.38|38
1606363750000|2020-11-26 04:09:10|536.21|533.71|536.42|533.92|536.62|534.12|535.39|532.89|35
1606363760000|2020-11-26 04:09:20|536.46|533.96|537.64|535.14|537.64|535.14|536.45|533.95|39
1606363770000|2020-11-26 04:09:30|537.56|535.06|537.39|534.89|537.77|535.27|537.31|534.81|33
1606363780000|2020-11-26 04:09:40|537.42|534.92|537.83|535.33|537.83|535.33|537.42|534.92|30
1606363790000|2020-11-26 04:09:50|537.7|535.2|537.8|535.3|537.86|535.36|537.68|535.18|26
1606363800000|2020-11-26 04:10:00|537.81|535.31|537.09|534.59|537.84|535.34|537.09|534.59|36
1606363810000|2020-11-26 04:10:10|537.06|534.56|537.06|534.56|537.13|534.63|536.64|534.14|36
1606363820000|2020-11-26 04:10:20|537.09|534.59|536.45|533.95|537.09|534.59|536.35|533.85|33
1606363830000|2020-11-26 04:10:30|536.42|533.92|535.15|532.65|536.47|533.97|535.1|532.6|38
1606363840000|2020-11-26 04:10:40|535.22|532.72|535.28|532.78|535.28|532.78|535.12|532.62|26
1606363850000|2020-11-26 04:10:50|535.23|532.73|535.54|533.04|535.73|533.23|535.23|532.73|31
1606363860000|2020-11-26 04:11:00|535.5|533|535.35|532.85|535.55|533.05|535.35|532.85|28
1606363870000|2020-11-26 04:11:10|535.34|532.84|535.73|533.23|535.78|533.28|535.28|532.78|32
1606363880000|2020-11-26 04:11:20|535.64|533.14|535.7|533.2|535.77|533.27|535.42|532.92|31
1606363890000|2020-11-26 04:11:30|535.69|533.19|535.68|533.18|535.69|533.19|535.53|533.03|21
1606363900000|2020-11-26 04:11:40|535.69|533.19|535.24|532.74|535.71|533.21|535.23|532.73|21
1606363910000|2020-11-26 04:11:50|535.29|532.79|535.14|532.64|535.3|532.8|535|532.5|32
1606363920000|2020-11-26 04:12:00|535.21|532.71|536.21|533.71|536.21|533.71|535.21|532.71|33
1606363930000|2020-11-26 04:12:10|536.19|533.69|536.23|533.73|536.81|534.31|536.19|533.69|34
1606363940000|2020-11-26 04:12:20|536.29|533.79|535.99|533.49|536.29|533.79|535.45|532.95|35
1606363950000|2020-11-26 04:12:30|536.03|533.53|536.55|534.05|536.55|534.05|536.03|533.53|24
1606363960000|2020-11-26 04:12:40|536.57|534.07|536.9|534.4|536.94|534.44|536.57|534.07|29
1606363970000|2020-11-26 04:12:50|536.89|534.39|536.96|534.46|537.53|535.03|536.73|534.23|35
1606363980000|2020-11-26 04:13:00|536.95|534.45|537.03|534.53|537.03|534.53|536.86|534.36|25
1606363990000|2020-11-26 04:13:10|536.98|534.48|537.21|534.71|537.34|534.84|536.78|534.28|32
1606364000000|2020-11-26 04:13:20|537.18|534.68|537.34|534.84|537.44|534.94|537.18|534.68|22
1606364010000|2020-11-26 04:13:30|537.35|534.85|537.58|535.08|537.58|535.08|537.29|534.79|31
1606364020000|2020-11-26 04:13:40|537.7|535.2|537.1|534.6|537.7|535.2|537.09|534.59|32
1606364030000|2020-11-26 04:13:50|537.12|534.62|536.64|534.14|537.27|534.77|536.62|534.12|30
1606364040000|2020-11-26 04:14:00|536.54|534.04|536.67|534.17|536.76|534.26|536.52|534.02|29
1606364050000|2020-11-26 04:14:10|536.7|534.2|536.59|534.09|536.71|534.21|536.52|534.02|27
1606364060000|2020-11-26 04:14:20|536.58|534.08|536.35|533.85|536.58|534.08|536.27|533.77|25
1606364070000|2020-11-26 04:14:30|536.28|533.78|536.16|533.66|537.06|534.56|536.16|533.66|27
1606364080000|2020-11-26 04:14:40|536.26|533.76|535.18|532.68|536.4|533.9|535.18|532.68|25
1606364090000|2020-11-26 04:14:50|535.16|532.66|535.25|532.75|535.25|532.75|534.49|531.99|29
1606364100000|2020-11-26 04:15:00|535.22|532.72|535.16|532.66|535.39|532.89|534.92|532.42|33
1606364110000|2020-11-26 04:15:10|535.19|532.69|534.64|532.14|535.19|532.69|534.34|531.84|28
1606364120000|2020-11-26 04:15:20|534.66|532.16|534.68|532.18|534.76|532.26|534.58|532.08|28
1606364130000|2020-11-26 04:15:30|534.7|532.2|534.29|531.79|534.74|532.24|534.22|531.72|32
1606364140000|2020-11-26 04:15:40|534.27|531.77|534.19|531.69|534.27|531.77|534.07|531.57|29
1606364150000|2020-11-26 04:15:50|534.15|531.65|533.74|531.24|534.17|531.67|533.55|531.05|37
1606364160000|2020-11-26 04:16:00|533.68|531.18|533.56|531.06|533.69|531.19|533.49|530.99|33
1606364170000|2020-11-26 04:16:10|533.52|531.02|533.48|530.98|533.52|531.02|532.88|530.38|37
1606364180000|2020-11-26 04:16:20|533.49|530.99|534.03|531.53|534.03|531.53|533.49|530.99|32
1606364190000|2020-11-26 04:16:30|534.02|531.52|534.65|532.15|534.72|532.22|534.02|531.52|29
1606364200000|2020-11-26 04:16:40|534.66|532.16|534.41|531.91|534.69|532.19|534.35|531.85|30
1606364210000|2020-11-26 04:16:50|534.42|531.92|534.55|532.05|534.82|532.32|534.41|531.91|28
1606364220000|2020-11-26 04:17:00|534.57|532.07|534.65|532.15|534.7|532.2|534.46|531.96|24
1606364230000|2020-11-26 04:17:10|534.67|532.17|534.99|532.49|535.01|532.51|534.64|532.14|24
1606364240000|2020-11-26 04:17:20|534.98|532.48|535.9|533.4|535.9|533.4|534.97|532.47|33
1606364250000|2020-11-26 04:17:30|535.92|533.42|536.19|533.69|536.19|533.69|535.92|533.42|32
1606364260000|2020-11-26 04:17:40|536.14|533.64|536.94|534.44|537|534.5|536.14|533.64|38
1606364270000|2020-11-26 04:17:50|536.93|534.43|537.76|535.26|537.8|535.3|536.93|534.43|33
1606364280000|2020-11-26 04:18:00|537.73|535.23|537.39|534.89|537.79|535.29|537.39|534.89|33
1606364290000|2020-11-26 04:18:10|537.37|534.87|536.63|534.13|537.39|534.89|536.61|534.11|33
1606364300000|2020-11-26 04:18:20|536.58|534.08|535.94|533.44|536.58|534.08|535.81|533.31|35
1606364310000|2020-11-26 04:18:30|536.13|533.63|535.36|532.86|536.27|533.77|535.29|532.79|31
1606364320000|2020-11-26 04:18:40|535.35|532.85|535.84|533.34|535.85|533.35|535.33|532.83|31
1606364330000|2020-11-26 04:18:50|535.91|533.41|536.32|533.82|536.59|534.09|535.81|533.31|37
1606364340000|2020-11-26 04:19:00|536.3|533.8|536.09|533.59|536.3|533.8|535.85|533.35|37
1606364350000|2020-11-26 04:19:10|536.04|533.54|535.55|533.05|536.04|533.54|535.53|533.03|30
1606364360000|2020-11-26 04:19:20|535.54|533.04|535.27|532.77|535.61|533.11|535.16|532.66|32
1606364370000|2020-11-26 04:19:30|535.28|532.78|535.97|533.47|535.97|533.47|535.27|532.77|27
1606364380000|2020-11-26 04:19:40|535.99|533.49|535.42|532.92|536.1|533.6|535.4|532.9|28
1606364390000|2020-11-26 04:19:50|535.4|532.9|535.63|533.13|535.63|533.13|535.38|532.88|28
1606364400000|2020-11-26 04:20:00|535.62|533.12|534.82|532.32|535.62|533.12|534.75|532.25|33
1606364410000|2020-11-26 04:20:10|534.94|532.44|534.71|532.21|534.94|532.44|534.5|532|33
1606364420000|2020-11-26 04:20:20|534.79|532.29|534.8|532.3|535.01|532.51|534.74|532.24|30
1606364430000|2020-11-26 04:20:30|534.81|532.31|534.59|532.09|534.9|532.4|534.57|532.07|28
1606364440000|2020-11-26 04:20:40|534.6|532.1|534.34|531.84|534.6|532.1|534.18|531.68|30
1606364450000|2020-11-26 04:20:50|534.29|531.79|533.62|531.12|534.38|531.88|533.62|531.12|22
1606364460000|2020-11-26 04:21:00|533.6|531.1|533.52|531.02|533.6|531.1|532.49|529.99|39
1606364470000|2020-11-26 04:21:10|533.56|531.06|533.3|530.8|533.96|531.46|533.3|530.8|38
1606364480000|2020-11-26 04:21:20|533.26|530.76|532.92|530.42|533.26|530.76|532.76|530.26|34
1606364490000|2020-11-26 04:21:30|532.96|530.46|533.23|530.73|533.23|530.73|532.69|530.19|32
1606364500000|2020-11-26 04:21:40|533.25|530.75|533.54|531.04|533.73|531.23|533.22|530.72|31
1606364510000|2020-11-26 04:21:50|533.52|531.02|533.31|530.81|533.52|531.02|533.29|530.79|30
1606364520000|2020-11-26 04:22:00|533.33|530.83|532.81|530.31|533.33|530.83|532.78|530.28|32
1606364530000|2020-11-26 04:22:10|532.8|530.3|532.8|530.3|533.27|530.77|532.76|530.26|34
1606364540000|2020-11-26 04:22:20|532.81|530.31|532.9|530.4|532.9|530.4|532.66|530.16|29
1606364550000|2020-11-26 04:22:30|532.95|530.45|533.08|530.58|533.09|530.59|532.8|530.3|36
1606364560000|2020-11-26 04:22:40|533.13|530.63|532.47|529.97|533.38|530.88|532.47|529.97|31
1606364570000|2020-11-26 04:22:50|532.48|529.98|532.26|529.76|532.56|530.06|532.23|529.73|29
1606364580000|2020-11-26 04:23:00|532.28|529.78|532.6|530.1|532.6|530.1|532.23|529.73|29
1606364590000|2020-11-26 04:23:10|532.61|530.11|532.89|530.39|533.07|530.57|532.6|530.1|36
1606364600000|2020-11-26 04:23:20|532.9|530.4|533.07|530.57|533.09|530.59|532.88|530.38|25
1606364610000|2020-11-26 04:23:30|533.02|530.52|532.8|530.3|533.25|530.75|532.8|530.3|29
1606364620000|2020-11-26 04:23:40|532.72|530.22|532.99|530.49|533.02|530.52|532.38|529.88|32
1606364630000|2020-11-26 04:23:50|532.96|530.46|532.9|530.4|533.02|530.52|532.64|530.14|35
1606364640000|2020-11-26 04:24:00|532.87|530.37|532.63|530.13|532.87|530.37|532.59|530.09|30
1606364650000|2020-11-26 04:24:10|532.64|530.14|531.42|528.92|532.64|530.14|531.42|528.92|32
1606364660000|2020-11-26 04:24:20|531.24|528.74|531.35|528.85|531.57|529.07|531.24|528.74|30
1606364670000|2020-11-26 04:24:30|531.36|528.86|531.3|528.8|531.42|528.92|530.93|528.43|37
1606364680000|2020-11-26 04:24:40|531.29|528.79|530.73|528.23|531.29|528.79|530.72|528.22|34
1606364690000|2020-11-26 04:24:50|530.71|528.21|529.86|527.36|530.82|528.32|529.64|527.14|37
1606364700000|2020-11-26 04:25:00|529.87|527.37|528.76|526.26|529.87|527.37|528.75|526.25|33
1606364710000|2020-11-26 04:25:10|528.77|526.27|528.6|526.1|528.82|526.32|527.63|525.13|31
1606364720000|2020-11-26 04:25:20|528.76|526.26|529.71|527.21|529.78|527.28|528.74|526.24|37
1606364730000|2020-11-26 04:25:30|529.62|527.12|529.78|527.28|529.98|527.48|529.4|526.9|39
1606364740000|2020-11-26 04:25:40|529.75|527.25|529.52|527.02|529.9|527.4|529.43|526.93|35
1606364750000|2020-11-26 04:25:50|529.56|527.06|528.93|526.43|529.57|527.07|528.86|526.36|30
1606364760000|2020-11-26 04:26:00|528.86|526.36|530.01|527.51|530.04|527.54|528.85|526.35|35
1606364770000|2020-11-26 04:26:10|529.99|527.49|530|527.5|530.26|527.76|529.96|527.46|35
1606364780000|2020-11-26 04:26:20|529.94|527.44|529.94|527.44|529.96|527.46|529.28|526.78|35
1606364790000|2020-11-26 04:26:30|529.98|527.48|529.68|527.18|530.09|527.59|529.55|527.05|38
1606364800000|2020-11-26 04:26:40|529.67|527.17|529.88|527.38|530.12|527.62|529.64|527.14|32
1606364810000|2020-11-26 04:26:50|529.89|527.39|529.19|526.69|529.89|527.39|529.19|526.69|34
1606364820000|2020-11-26 04:27:00|529.24|526.74|529.44|526.94|529.61|527.11|529.24|526.74|30
1606364830000|2020-11-26 04:27:10|529.45|526.95|529.68|527.18|529.74|527.24|529.44|526.94|21
1606364840000|2020-11-26 04:27:20|529.71|527.21|529.77|527.27|530.22|527.72|529.71|527.21|35
1606364850000|2020-11-26 04:27:30|529.78|527.28|529.44|526.94|529.78|527.28|529.43|526.93|27
1606364860000|2020-11-26 04:27:40|529.39|526.89|529.94|527.44|529.99|527.49|529.1|526.6|33
1606364870000|2020-11-26 04:27:50|529.95|527.45|530.62|528.12|530.69|528.19|529.93|527.43|29
1606364880000|2020-11-26 04:28:00|530.61|528.11|530.39|527.89|530.65|528.15|530.39|527.89|28
1606364890000|2020-11-26 04:28:10|530.4|527.9|530.85|528.35|530.88|528.38|530.32|527.82|30
1606364900000|2020-11-26 04:28:20|530.86|528.36|530.86|528.36|531.05|528.55|530.67|528.17|28
1606364910000|2020-11-26 04:28:30|530.89|528.39|531.52|529.02|531.52|529.02|530.85|528.35|31
1606364920000|2020-11-26 04:28:40|531.5|529|530.88|528.38|531.5|529|530.54|528.04|31
1606364930000|2020-11-26 04:28:50|530.85|528.35|530.71|528.21|531.18|528.68|530.58|528.08|36
1606364940000|2020-11-26 04:29:00|530.68|528.18|530.3|527.8|530.69|528.19|530.3|527.8|28
1606364950000|2020-11-26 04:29:10|530.28|527.78|529.99|527.49|530.32|527.82|529.89|527.39|31
1606364960000|2020-11-26 04:29:20|530.17|527.67|530.11|527.61|530.17|527.67|529.87|527.37|29
1606364970000|2020-11-26 04:29:30|530.04|527.54|530.32|527.82|530.58|528.08|529.59|527.09|39
1606364980000|2020-11-26 04:29:40|530.29|527.79|530.1|527.6|530.41|527.91|529.93|527.43|25
1606364990000|2020-11-26 04:29:50|530.12|527.62|529.64|527.14|530.43|527.93|529.64|527.14|32
1606365000000|2020-11-26 04:30:00|529.65|527.15|529.21|526.71|529.65|527.15|528.88|526.38|33
1606365010000|2020-11-26 04:30:10|529.2|526.7|530.36|527.86|530.36|527.86|529.2|526.7|38
1606365020000|2020-11-26 04:30:20|530.37|527.87|530.64|528.14|530.68|528.18|530.23|527.73|32
1606365030000|2020-11-26 04:30:30|530.71|528.21|531.79|529.29|531.8|529.3|530.69|528.19|36
1606365040000|2020-11-26 04:30:40|531.78|529.28|531.52|529.02|531.91|529.41|531.5|529|34
1606365050000|2020-11-26 04:30:50|531.53|529.03|531.71|529.21|531.78|529.28|531.39|528.89|30
1606365060000|2020-11-26 04:31:00|531.77|529.27|531.43|528.93|531.78|529.28|531.42|528.92|34
1606365070000|2020-11-26 04:31:10|531.42|528.92|531.65|529.15|531.82|529.32|531.42|528.92|31
1606365080000|2020-11-26 04:31:20|531.62|529.12|531.46|528.96|531.65|529.15|531.42|528.92|32
1606365090000|2020-11-26 04:31:30|531.44|528.94|531.77|529.27|531.77|529.27|531.41|528.91|30
1606365100000|2020-11-26 04:31:40|531.82|529.32|531.49|528.99|531.9|529.4|531.45|528.95|26
1606365110000|2020-11-26 04:31:50|531.51|529.01|531.7|529.2|531.81|529.31|531.46|528.96|34
1606365120000|2020-11-26 04:32:00|531.68|529.18|531.97|529.47|532.03|529.53|531.68|529.18|27
1606365130000|2020-11-26 04:32:10|531.93|529.43|531.98|529.48|531.99|529.49|531.85|529.35|30
1606365140000|2020-11-26 04:32:20|531.97|529.47|532.08|529.58|532.31|529.81|531.97|529.47|29
1606365150000|2020-11-26 04:32:30|532.07|529.57|532.24|529.74|532.28|529.78|532.01|529.51|28
1606365160000|2020-11-26 04:32:40|532.28|529.78|530.99|528.49|532.28|529.78|530.97|528.47|32
1606365170000|2020-11-26 04:32:50|531|528.5|531.05|528.55|531.29|528.79|531|528.5|32
1606365180000|2020-11-26 04:33:00|530.95|528.45|530.38|527.88|530.95|528.45|530.03|527.53|35
1606365190000|2020-11-26 04:33:10|530.4|527.9|530.19|527.69|530.54|528.04|530.12|527.62|34
1606365200000|2020-11-26 04:33:20|530.2|527.7|530.4|527.9|530.45|527.95|530.08|527.58|30
1606365210000|2020-11-26 04:33:30|530.42|527.92|531.01|528.51|531.02|528.52|530.4|527.9|28
1606365220000|2020-11-26 04:33:40|531.02|528.52|531.15|528.65|531.51|529.01|531.02|528.52|34
1606365230000|2020-11-26 04:33:50|531.16|528.66|530.95|528.45|531.23|528.73|530.8|528.3|25
1606365240000|2020-11-26 04:34:00|530.91|528.41|530.49|527.99|530.91|528.41|530.46|527.96|26
1606365250000|2020-11-26 04:34:10|530.48|527.98|530.84|528.34|530.9|528.4|530.46|527.96|28
1606365260000|2020-11-26 04:34:20|530.86|528.36|531.34|528.84|531.42|528.92|530.85|528.35|26
1606365270000|2020-11-26 04:34:30|531.25|528.75|531.12|528.62|531.44|528.94|531.02|528.52|32
1606365280000|2020-11-26 04:34:40|531.07|528.57|531.03|528.53|531.19|528.69|531.02|528.52|29
1606365290000|2020-11-26 04:34:50|531|528.5|530.95|528.45|531|528.5|530.68|528.18|31
1606365300000|2020-11-26 04:35:00|530.94|528.44|530.63|528.13|530.94|528.44|530.55|528.05|29
1606365310000|2020-11-26 04:35:10|530.61|528.11|530.34|527.84|530.67|528.17|530.34|527.84|27
1606365320000|2020-11-26 04:35:20|530.32|527.82|530.76|528.26|530.76|528.26|530.16|527.66|26
1606365330000|2020-11-26 04:35:30|530.81|528.31|530.57|528.07|530.99|528.49|530.57|528.07|30
1606365340000|2020-11-26 04:35:40|530.48|527.98|529.66|527.16|530.5|528|529.66|527.16|29
1606365350000|2020-11-26 04:35:50|529.64|527.14|530.62|528.12|530.63|528.13|529.64|527.14|32
1606365360000|2020-11-26 04:36:00|530.61|528.11|530.49|527.99|530.63|528.13|530.12|527.62|34
1606365370000|2020-11-26 04:36:10|530.48|527.98|531.39|528.89|531.41|528.91|530.42|527.92|32
1606365380000|2020-11-26 04:36:20|531.35|528.85|531.17|528.67|531.64|529.14|531.17|528.67|33
1606365390000|2020-11-26 04:36:30|531.14|528.64|530.67|528.17|531.14|528.64|530.55|528.05|31
1606365400000|2020-11-26 04:36:40|530.68|528.18|530.18|527.68|530.68|528.18|530.05|527.55|33
1606365410000|2020-11-26 04:36:50|530.17|527.67|529.92|527.42|530.39|527.89|529.75|527.25|35
1606365420000|2020-11-26 04:37:00|529.95|527.45|529.86|527.36|530.14|527.64|529.84|527.34|25
1606365430000|2020-11-26 04:37:10|529.84|527.34|529.76|527.26|529.85|527.35|529.52|527.02|33
1606365440000|2020-11-26 04:37:20|529.73|527.23|529.69|527.19|529.78|527.28|529.42|526.92|31
1606365450000|2020-11-26 04:37:30|529.7|527.2|528.55|526.05|529.7|527.2|528.54|526.04|31
1606365460000|2020-11-26 04:37:40|528.61|526.11|528.53|526.03|528.74|526.24|528.52|526.02|28
1606365470000|2020-11-26 04:37:50|528.54|526.04|528.57|526.07|528.6|526.1|528.48|525.98|20
1606365480000|2020-11-26 04:38:00|528.56|526.06|527.58|525.08|528.56|526.06|527.58|525.08|24
1606365490000|2020-11-26 04:38:10|527.6|525.1|528.65|526.15|528.65|526.15|527.47|524.97|28
1606365500000|2020-11-26 04:38:20|528.67|526.17|529.25|526.75|529.3|526.8|528.67|526.17|32
1606365510000|2020-11-26 04:38:30|529.24|526.74|528.48|525.98|529.24|526.74|528.48|525.98|36
1606365520000|2020-11-26 04:38:40|528.47|525.97|528.8|526.3|528.84|526.34|528.15|525.65|31
1606365530000|2020-11-26 04:38:50|528.84|526.34|528.8|526.3|528.97|526.47|528.55|526.05|32
1606365540000|2020-11-26 04:39:00|528.82|526.32|528.53|526.03|528.97|526.47|528.52|526.02|28
1606365550000|2020-11-26 04:39:10|528.48|525.98|528.18|525.68|528.51|526.01|528.11|525.61|29
1606365560000|2020-11-26 04:39:20|528.17|525.67|528.29|525.79|528.29|525.79|527.91|525.41|32
1606365570000|2020-11-26 04:39:30|528.31|525.81|526.9|524.4|528.35|525.85|526.9|524.4|37
1606365580000|2020-11-26 04:39:40|526.91|524.41|525.63|523.13|526.91|524.41|525.59|523.09|39
1606365590000|2020-11-26 04:39:50|525.65|523.15|525.26|522.76|526.08|523.58|525.26|522.76|38
1606365600000|2020-11-26 04:40:00|525.16|522.66|525.12|522.62|525.16|522.66|524.3|521.8|34
1606365610000|2020-11-26 04:40:10|525.15|522.65|524.84|522.34|525.37|522.87|524.82|522.32|37
1606365620000|2020-11-26 04:40:20|524.8|522.3|523.91|521.41|524.84|522.34|523.91|521.41|33
1606365630000|2020-11-26 04:40:30|523.85|521.35|523.79|521.29|523.85|521.35|522.64|520.14|35
1606365640000|2020-11-26 04:40:40|523.8|521.3|524.71|522.21|524.73|522.23|523.8|521.3|36
1606365650000|2020-11-26 04:40:50|524.74|522.24|524.73|522.23|524.91|522.41|524.2|521.7|37
1606365660000|2020-11-26 04:41:00|524.72|522.22|524.68|522.18|524.98|522.48|524.47|521.97|33
1606365670000|2020-11-26 04:41:10|524.67|522.17|523.93|521.43|524.68|522.18|523.88|521.38|32
1606365680000|2020-11-26 04:41:20|523.89|521.39|523.86|521.36|523.96|521.46|523.35|520.85|34
1606365690000|2020-11-26 04:41:30|523.89|521.39|523.44|520.94|523.89|521.39|523.16|520.66|33
1606365700000|2020-11-26 04:41:40|523.47|520.97|524.12|521.62|524.12|521.62|523.47|520.97|35
1606365710000|2020-11-26 04:41:50|524.13|521.63|524.81|522.31|524.82|522.32|524.11|521.61|29
1606365720000|2020-11-26 04:42:00|524.78|522.28|526.23|523.73|526.24|523.74|524.76|522.26|39
1606365730000|2020-11-26 04:42:10|526.19|523.69|526.17|523.67|526.42|523.92|525.97|523.47|32
1606365740000|2020-11-26 04:42:20|526.13|523.63|525.5|523|526.17|523.67|525.5|523|33
1606365750000|2020-11-26 04:42:30|525.51|523.01|525.27|522.77|525.57|523.07|525.21|522.71|28
1606365760000|2020-11-26 04:42:40|525.32|522.82|525.49|522.99|525.51|523.01|525.01|522.51|32
1606365770000|2020-11-26 04:42:50|525.39|522.89|525.08|522.58|525.39|522.89|524.63|522.13|32
1606365780000|2020-11-26 04:43:00|524.98|522.48|523.98|521.48|524.99|522.49|523.98|521.48|34
1606365790000|2020-11-26 04:43:10|524.01|521.51|523.87|521.37|524.54|522.04|523.86|521.36|37
1606365800000|2020-11-26 04:43:20|523.72|521.22|523.56|521.06|523.91|521.41|523.31|520.81|39
1606365810000|2020-11-26 04:43:30|523.57|521.07|524.69|522.19|524.86|522.36|523.57|521.07|34
1606365820000|2020-11-26 04:43:40|524.92|522.42|524.73|522.23|525.26|522.76|524.65|522.15|38
1606365830000|2020-11-26 04:43:50|524.69|522.19|523.78|521.28|524.8|522.3|523.7|521.2|31
1606365840000|2020-11-26 04:44:00|523.76|521.26|524.12|521.62|524.38|521.88|523.76|521.26|34
1606365850000|2020-11-26 04:44:10|524.1|521.6|524.29|521.79|524.66|522.16|524.1|521.6|37
1606365860000|2020-11-26 04:44:20|524.3|521.8|524.78|522.28|524.78|522.28|523.71|521.21|35
1606365870000|2020-11-26 04:44:30|524.81|522.31|524.43|521.93|524.81|522.31|524.31|521.81|28
1606365880000|2020-11-26 04:44:40|524.41|521.91|523.74|521.24|524.45|521.95|523.73|521.23|29
1606365890000|2020-11-26 04:44:50|523.69|521.19|523.77|521.27|524.21|521.71|523.04|520.54|35
1606365900000|2020-11-26 04:45:00|523.71|521.21|522.79|520.29|523.74|521.24|522.69|520.19|37
1606365910000|2020-11-26 04:45:10|522.7|520.2|522.82|520.32|523.18|520.68|522.64|520.14|38
1606365920000|2020-11-26 04:45:20|522.84|520.34|522.33|519.83|522.84|520.34|522.33|519.83|34
1606365930000|2020-11-26 04:45:30|522.32|519.82|522.01|519.51|522.32|519.82|522.01|519.51|32
1606365940000|2020-11-26 04:45:40|522.03|519.53|521.92|519.42|522.03|519.53|521.8|519.3|29
1606365950000|2020-11-26 04:45:50|521.95|519.45|522.63|520.13|522.95|520.45|521.92|519.42|36
1606365960000|2020-11-26 04:46:00|522.67|520.17|523.34|520.84|523.56|521.06|522.67|520.17|38
1606365970000|2020-11-26 04:46:10|523.33|520.83|524.92|522.42|524.98|522.48|523.33|520.83|35
1606365980000|2020-11-26 04:46:20|524.91|522.41|525.67|523.17|525.67|523.17|524.91|522.41|36
1606365990000|2020-11-26 04:46:30|525.73|523.23|525.77|523.27|525.86|523.36|525.19|522.69|32
1606366000000|2020-11-26 04:46:40|525.76|523.26|526.02|523.52|526.18|523.68|525.67|523.17|33
1606366010000|2020-11-26 04:46:50|526.05|523.55|526.17|523.67|526.23|523.73|526.04|523.54|29
1606366020000|2020-11-26 04:47:00|526.16|523.66|525.4|522.9|526.16|523.66|525.4|522.9|34
1606366030000|2020-11-26 04:47:10|525.45|522.95|525.99|523.49|526.14|523.64|525.45|522.95|28
1606366040000|2020-11-26 04:47:20|525.96|523.46|526.11|523.61|526.14|523.64|525.71|523.21|29
1606366050000|2020-11-26 04:47:30|526.14|523.64|525.91|523.41|526.35|523.85|525.89|523.39|37
1606366060000|2020-11-26 04:47:40|525.83|523.33|526.27|523.77|526.37|523.87|525.82|523.32|36
1606366070000|2020-11-26 04:47:50|526.24|523.74|525.86|523.36|526.25|523.75|525.82|523.32|37
1606366080000|2020-11-26 04:48:00|525.83|523.33|525.9|523.4|526.13|523.63|525.75|523.25|34
1606366090000|2020-11-26 04:48:10|526.04|523.54|526.11|523.61|526.14|523.64|525.93|523.43|28
1606366100000|2020-11-26 04:48:20|526.17|523.67|526.33|523.83|526.33|523.83|526.14|523.64|20
1606366110000|2020-11-26 04:48:30|526.32|523.82|525.65|523.15|526.33|523.83|525.61|523.11|28
1606366120000|2020-11-26 04:48:40|525.64|523.14|525.82|523.32|525.98|523.48|525.63|523.13|36
1606366130000|2020-11-26 04:48:50|525.77|523.27|525.92|523.42|525.96|523.46|525.61|523.11|34
1606366140000|2020-11-26 04:49:00|525.95|523.45|525.65|523.15|526.08|523.58|525.51|523.01|33
1606366150000|2020-11-26 04:49:10|525.71|523.21|526.11|523.61|526.13|523.63|525.69|523.19|30
1606366160000|2020-11-26 04:49:20|526.12|523.62|526.05|523.55|526.15|523.65|525.75|523.25|30
1606366170000|2020-11-26 04:49:30|526.04|523.54|525.82|523.32|526.11|523.61|525.82|523.32|32
1606366180000|2020-11-26 04:49:40|525.74|523.24|525.66|523.16|525.74|523.24|525.5|523|29
1606366190000|2020-11-26 04:49:50|525.68|523.18|526.19|523.69|526.21|523.71|525.66|523.16|30
1606366200000|2020-11-26 04:50:00|526.18|523.68|526.34|523.84|526.49|523.99|525.82|523.32|24
1606366210000|2020-11-26 04:50:10|526.35|523.85|526.34|523.84|526.47|523.97|526.34|523.84|29
1606366220000|2020-11-26 04:50:20|526.38|523.88|526.76|524.26|526.79|524.29|526.32|523.82|24
1606366230000|2020-11-26 04:50:30|526.77|524.27|527.32|524.82|527.4|524.9|526.73|524.23|33
1606366240000|2020-11-26 04:50:40|527.3|524.8|527.65|525.15|527.65|525.15|527.28|524.78|33
1606366250000|2020-11-26 04:50:50|527.64|525.14|528.43|525.93|528.43|525.93|527.64|525.14|30
1606366260000|2020-11-26 04:51:00|528.47|525.97|527.69|525.19|528.55|526.05|527.63|525.13|33
1606366270000|2020-11-26 04:51:10|527.67|525.17|527.86|525.36|527.93|525.43|527.4|524.9|38
1606366280000|2020-11-26 04:51:20|527.83|525.33|527.69|525.19|527.83|525.33|527.53|525.03|33
1606366290000|2020-11-26 04:51:30|527.7|525.2|527.27|524.77|527.73|525.23|527.27|524.77|32
1606366300000|2020-11-26 04:51:40|527.28|524.78|527.32|524.82|527.33|524.83|527.08|524.58|29
1606366310000|2020-11-26 04:51:50|527.35|524.85|527.25|524.75|527.46|524.96|527.11|524.61|28
1606366320000|2020-11-26 04:52:00|527.29|524.79|527.55|525.05|527.55|525.05|527.11|524.61|34
1606366330000|2020-11-26 04:52:10|527.47|524.97|527.3|524.8|527.53|525.03|527.24|524.74|28
1606366340000|2020-11-26 04:52:20|527.31|524.81|527.03|524.53|527.64|525.14|527.03|524.53|28
1606366350000|2020-11-26 04:52:30|527.04|524.54|527.43|524.93|527.43|524.93|526.84|524.34|26
1606366360000|2020-11-26 04:52:40|527.4|524.9|526.99|524.49|527.4|524.9|526.99|524.49|33
1606366370000|2020-11-26 04:52:50|526.98|524.48|527.3|524.8|527.31|524.81|526.91|524.41|31
1606366380000|2020-11-26 04:53:00|527.29|524.79|527.35|524.85|527.4|524.9|527.01|524.51|32
1606366390000|2020-11-26 04:53:10|527.32|524.82|527.33|524.83|527.35|524.85|527.25|524.75|21
1606366400000|2020-11-26 04:53:20|527.37|524.87|527.21|524.71|527.37|524.87|527.05|524.55|27
1606366410000|2020-11-26 04:53:30|527.19|524.69|527.28|524.78|527.28|524.78|527.18|524.68|26
1606366420000|2020-11-26 04:53:40|527.3|524.8|527.66|525.16|527.7|525.2|527.28|524.78|26
1606366430000|2020-11-26 04:53:50|527.69|525.19|527.28|524.78|527.7|525.2|527.27|524.77|25
1606366440000|2020-11-26 04:54:00|527.27|524.77|526.95|524.45|527.31|524.81|526.95|524.45|30
1606366450000|2020-11-26 04:54:10|526.96|524.46|527.14|524.64|527.25|524.75|526.96|524.46|22
1606366460000|2020-11-26 04:54:20|527.17|524.67|526.99|524.49|527.17|524.67|526.87|524.37|24
1606366470000|2020-11-26 04:54:30|527.04|524.54|527.16|524.66|527.34|524.84|527.04|524.54|28
1606366480000|2020-11-26 04:54:40|527.15|524.65|526.92|524.42|527.15|524.65|526.92|524.42|18
1606366490000|2020-11-26 04:54:50|526.96|524.46|526.49|523.99|527.08|524.58|526.49|523.99|30
1606366500000|2020-11-26 04:55:00|526.48|523.98|525.88|523.38|526.48|523.98|525.77|523.27|30
1606366510000|2020-11-26 04:55:10|525.99|523.49|526.17|523.67|526.39|523.89|525.99|523.49|36
1606366520000|2020-11-26 04:55:20|526.18|523.68|526.41|523.91|526.52|524.02|526.18|523.68|28
1606366530000|2020-11-26 04:55:30|526.4|523.9|526.23|523.73|526.4|523.9|526.15|523.65|25
1606366540000|2020-11-26 04:55:40|526.22|523.72|527.79|525.29|527.82|525.32|526.17|523.67|34
1606366550000|2020-11-26 04:55:50|527.8|525.3|527.64|525.14|528.12|525.62|527.62|525.12|27
1606366560000|2020-11-26 04:56:00|527.63|525.13|527.91|525.41|527.96|525.46|527.55|525.05|28
1606366570000|2020-11-26 04:56:10|527.94|525.44|528.99|526.49|528.99|526.49|527.94|525.44|33
1606366580000|2020-11-26 04:56:20|528.98|526.48|528.83|526.33|528.98|526.48|528.65|526.15|32
1606366590000|2020-11-26 04:56:30|528.71|526.21|529.54|527.04|529.58|527.08|528.71|526.21|30
1606366600000|2020-11-26 04:56:40|529.52|527.02|529.42|526.92|529.81|527.31|529.35|526.85|32
1606366610000|2020-11-26 04:56:50|529.44|526.94|529.34|526.84|529.44|526.94|528.96|526.46|30
1606366620000|2020-11-26 04:57:00|529.33|526.83|529.22|526.72|529.41|526.91|529.13|526.63|34
1606366630000|2020-11-26 04:57:10|529.24|526.74|529.19|526.69|529.32|526.82|529.13|526.63|31
1606366640000|2020-11-26 04:57:20|529.18|526.68|529.14|526.64|529.35|526.85|529.05|526.55|32
1606366650000|2020-11-26 04:57:30|529.15|526.65|529|526.5|529.19|526.69|529|526.5|29
1606366660000|2020-11-26 04:57:40|529.02|526.52|528.59|526.09|529.02|526.52|528.56|526.06|25
1606366670000|2020-11-26 04:57:50|528.55|526.05|527.94|525.44|528.57|526.07|527.93|525.43|15
1606366680000|2020-11-26 04:58:00|527.96|525.46|528.28|525.78|528.47|525.97|527.96|525.46|29
1606366690000|2020-11-26 04:58:10|528.29|525.79|528.3|525.8|528.35|525.85|528.2|525.7|22
1606366700000|2020-11-26 04:58:20|528.31|525.81|528.87|526.37|528.87|526.37|528.31|525.81|29
1606366710000|2020-11-26 04:58:30|528.85|526.35|529.07|526.57|529.14|526.64|528.84|526.34|29
1606366720000|2020-11-26 04:58:40|529.08|526.58|528.91|526.41|529.08|526.58|528.86|526.36|19
1606366730000|2020-11-26 04:58:50|528.92|526.42|528.74|526.24|528.92|526.42|528.7|526.2|28
1606366740000|2020-11-26 04:59:00|528.69|526.19|528.29|525.79|528.69|526.19|528.29|525.79|25
1606366750000|2020-11-26 04:59:10|528.24|525.74|528.13|525.63|528.24|525.74|528|525.5|27
1606366760000|2020-11-26 04:59:20|528.12|525.62|527.85|525.35|528.16|525.66|527.85|525.35|22
1606366770000|2020-11-26 04:59:30|527.83|525.33|527.78|525.28|527.84|525.34|527.5|525|29
1606366780000|2020-11-26 04:59:40|527.84|525.34|528.44|525.94|528.44|525.94|527.84|525.34|32
1606366790000|2020-11-26 04:59:50|528.46|525.96|528.28|525.78|528.47|525.97|527.84|525.34|32
1606366800000|2020-11-26 05:00:00|528.33|525.83|527.86|525.36|528.4|525.9|527.86|525.36|31
1606366810000|2020-11-26 05:00:10|527.81|525.31|527.3|524.8|527.81|525.31|527.3|524.8|33
1606366820000|2020-11-26 05:00:20|527.28|524.78|527.09|524.59|527.31|524.81|527.07|524.57|27
1606366830000|2020-11-26 05:00:30|527.1|524.6|526.37|523.87|527.21|524.71|526.37|523.87|34
1606366840000|2020-11-26 05:00:40|526.4|523.9|526.73|524.23|526.93|524.43|525.98|523.48|34
1606366850000|2020-11-26 05:00:50|526.71|524.21|526.34|523.84|526.9|524.4|526.34|523.84|34
1606366860000|2020-11-26 05:01:00|526.35|523.85|526.77|524.27|526.78|524.28|526.03|523.53|31
1606366870000|2020-11-26 05:01:10|526.8|524.3|526.15|523.65|526.83|524.33|526.07|523.57|29
1606366880000|2020-11-26 05:01:20|526.14|523.64|526.77|524.27|526.86|524.36|526.14|523.64|34
1606366890000|2020-11-26 05:01:30|526.89|524.39|526.15|523.65|526.92|524.42|526.11|523.61|33
1606366900000|2020-11-26 05:01:40|526.21|523.71|525.87|523.37|526.21|523.71|525.87|523.37|24
1606366910000|2020-11-26 05:01:50|525.93|523.43|526.33|523.83|526.61|524.11|525.93|523.43|36
1606366920000|2020-11-26 05:02:00|526.32|523.82|525.9|523.4|526.32|523.82|525.89|523.39|34
1606366930000|2020-11-26 05:02:10|525.91|523.41|526.28|523.78|526.31|523.81|525.84|523.34|32
1606366940000|2020-11-26 05:02:20|526.3|523.8|527.44|524.94|527.44|524.94|526.25|523.75|32
1606366950000|2020-11-26 05:02:30|527.4|524.9|527.48|524.98|527.52|525.02|526.92|524.42|37
1606366960000|2020-11-26 05:02:40|527.46|524.96|528.02|525.52|528.16|525.66|527.28|524.78|27
1606366970000|2020-11-26 05:02:50|528.11|525.61|528.39|525.89|528.41|525.91|528|525.5|31
1606366980000|2020-11-26 05:03:00|528.38|525.88|528.82|526.32|528.85|526.35|528.37|525.87|29
1606366990000|2020-11-26 05:03:10|528.89|526.39|529.67|527.17|529.67|527.17|528.81|526.31|32
1606367000000|2020-11-26 05:03:20|529.66|527.16|529.78|527.28|530.03|527.53|529.41|526.91|34
1606367010000|2020-11-26 05:03:30|529.79|527.29|529.96|527.46|530.07|527.57|529.71|527.21|30
1606367020000|2020-11-26 05:03:40|530.03|527.53|530.49|527.99|530.49|527.99|530.03|527.53|26
1606367030000|2020-11-26 05:03:50|530.41|527.91|530.99|528.49|531.11|528.61|530.4|527.9|32
1606367040000|2020-11-26 05:04:00|530.96|528.46|531.57|529.07|531.58|529.08|530.87|528.37|33
1606367050000|2020-11-26 05:04:10|531.44|528.94|531.73|529.23|531.98|529.48|531.42|528.92|37
1606367060000|2020-11-26 05:04:20|531.71|529.21|531.52|529.02|532.13|529.63|531.52|529.02|28
1606367070000|2020-11-26 05:04:30|531.5|529|532.23|529.73|532.27|529.77|531.5|529|29
1606367080000|2020-11-26 05:04:40|532.24|529.74|531.7|529.2|532.24|529.74|531.67|529.17|30
1606367090000|2020-11-26 05:04:50|531.69|529.19|531.47|528.97|531.69|529.19|531.43|528.93|26
1606367100000|2020-11-26 05:05:00|531.45|528.95|531.39|528.89|531.49|528.99|531.3|528.8|24
1606367110000|2020-11-26 05:05:10|531.38|528.88|530.6|528.1|531.38|528.88|530.6|528.1|26
1606367120000|2020-11-26 05:05:20|530.58|528.08|531.55|529.05|531.55|529.05|530.53|528.03|31
1606367130000|2020-11-26 05:05:30|531.56|529.06|531.2|528.7|531.8|529.3|531.2|528.7|24
1606367140000|2020-11-26 05:05:40|531.24|528.74|531.28|528.78|531.42|528.92|531.16|528.66|35
1606367150000|2020-11-26 05:05:50|531.47|528.97|531.89|529.39|531.92|529.42|531.47|528.97|24
1606367160000|2020-11-26 05:06:00|531.93|529.43|532.27|529.77|532.31|529.81|531.91|529.41|26
1606367170000|2020-11-26 05:06:10|532.25|529.75|531.99|529.49|532.36|529.86|531.99|529.49|26
1606367180000|2020-11-26 05:06:20|532|529.5|532.45|529.95|532.45|529.95|532|529.5|22
1606367190000|2020-11-26 05:06:30|532.52|530.02|532.55|530.05|532.73|530.23|532.47|529.97|28
1606367200000|2020-11-26 05:06:40|532.56|530.06|532.72|530.22|532.76|530.26|532.56|530.06|28
1606367210000|2020-11-26 05:06:50|532.69|530.19|532.7|530.2|532.77|530.27|532.69|530.19|16
1606367220000|2020-11-26 05:07:00|532.69|530.19|532.48|529.98|532.69|530.19|532.34|529.84|25
1606367230000|2020-11-26 05:07:10|532.52|530.02|532.74|530.24|532.79|530.29|532.52|530.02|18
1606367240000|2020-11-26 05:07:20|532.7|530.2|533.04|530.54|533.05|530.55|532.64|530.14|25
1606367250000|2020-11-26 05:07:30|533.05|530.55|532.83|530.33|533.21|530.71|532.82|530.32|23
1606367260000|2020-11-26 05:07:40|532.81|530.31|532.73|530.23|532.82|530.32|532.6|530.1|30
1606367270000|2020-11-26 05:07:50|532.76|530.26|533.02|530.52|533.08|530.58|532.74|530.24|24
1606367280000|2020-11-26 05:08:00|533.05|530.55|532.46|529.96|533.11|530.61|532.41|529.91|28
1606367290000|2020-11-26 05:08:10|532.54|530.04|532.95|530.45|532.98|530.48|532.44|529.94|27
1606367300000|2020-11-26 05:08:20|532.97|530.47|532.48|529.98|533.04|530.54|532.48|529.98|29
1606367310000|2020-11-26 05:08:30|532.46|529.96|532.88|530.38|532.93|530.43|532.46|529.96|31
1606367320000|2020-11-26 05:08:40|532.89|530.39|533.09|530.59|533.25|530.75|532.84|530.34|32
1606367330000|2020-11-26 05:08:50|533.05|530.55|533.07|530.57|533.13|530.63|533.01|530.51|24
1606367340000|2020-11-26 05:09:00|533.09|530.59|533.22|530.72|533.32|530.82|533.07|530.57|24
1606367350000|2020-11-26 05:09:10|533.2|530.7|533.2|530.7|533.22|530.72|532.99|530.49|27
1606367360000|2020-11-26 05:09:20|533.19|530.69|532.89|530.39|533.23|530.73|532.75|530.25|26
1606367370000|2020-11-26 05:09:30|532.91|530.41|532.88|530.38|532.91|530.41|532.78|530.28|21
1606367380000|2020-11-26 05:09:40|532.89|530.39|532.83|530.33|532.96|530.46|532.72|530.22|24
1606367390000|2020-11-26 05:09:50|532.84|530.34|533.26|530.76|533.26|530.76|532.84|530.34|21
1606367400000|2020-11-26 05:10:00|533.27|530.77|534.01|531.51|534.01|531.51|533.27|530.77|24
1606367410000|2020-11-26 05:10:10|534.02|531.52|533.82|531.32|534.15|531.65|533.67|531.17|27
1606367420000|2020-11-26 05:10:20|533.78|531.28|533.89|531.39|534.09|531.59|533.76|531.26|29
1606367430000|2020-11-26 05:10:30|533.93|531.43|533.89|531.39|533.97|531.47|533.69|531.19|30
1606367440000|2020-11-26 05:10:40|533.9|531.4|534.05|531.55|534.05|531.55|533.68|531.18|26
1606367450000|2020-11-26 05:10:50|534.06|531.56|534.04|531.54|534.09|531.59|534.02|531.52|29
1606367460000|2020-11-26 05:11:00|534.03|531.53|534.14|531.64|534.16|531.66|534.01|531.51|23
1606367470000|2020-11-26 05:11:10|534.15|531.65|534.01|531.51|534.22|531.72|533.99|531.49|29
1606367480000|2020-11-26 05:11:20|534.02|531.52|534.2|531.7|534.2|531.7|533.97|531.47|21
1606367490000|2020-11-26 05:11:30|534.27|531.77|534.48|531.98|534.5|532|534.27|531.77|23
1606367500000|2020-11-26 05:11:40|534.49|531.99|534.54|532.04|534.64|532.14|534.39|531.89|27
1606367510000|2020-11-26 05:11:50|534.48|531.98|534.69|532.19|534.69|532.19|534.44|531.94|26
1606367520000|2020-11-26 05:12:00|534.63|532.13|534.64|532.14|534.64|532.14|534.51|532.01|25
1606367530000|2020-11-26 05:12:10|534.65|532.15|534.74|532.24|534.9|532.4|534.65|532.15|23
1606367540000|2020-11-26 05:12:20|534.73|532.23|534.68|532.18|534.79|532.29|534.68|532.18|18
1606367550000|2020-11-26 05:12:30|534.59|532.09|534.28|531.78|534.59|532.09|534.28|531.78|24
1606367560000|2020-11-26 05:12:40|534.29|531.79|533.91|531.41|534.29|531.79|533.91|531.41|28
1606367570000|2020-11-26 05:12:50|533.88|531.38|533.46|530.96|533.88|531.38|533.04|530.54|33
1606367580000|2020-11-26 05:13:00|533.45|530.95|534.04|531.54|534.14|531.64|533.44|530.94|33
1606367590000|2020-11-26 05:13:10|534.03|531.53|533.81|531.31|534.16|531.66|533.74|531.24|26
1606367600000|2020-11-26 05:13:20|533.92|531.42|533.6|531.1|533.92|531.42|533.31|530.81|31
1606367610000|2020-11-26 05:13:30|533.59|531.09|533.69|531.19|533.77|531.27|533.23|530.73|35
1606367620000|2020-11-26 05:13:40|533.7|531.2|533.51|531.01|533.78|531.28|533.27|530.77|35
1606367630000|2020-11-26 05:13:50|533.5|531|533.24|530.74|533.62|531.12|533.21|530.71|30
1606367640000|2020-11-26 05:14:00|533.23|530.73|533.23|530.73|533.23|530.73|532.99|530.49|30
1606367650000|2020-11-26 05:14:10|533.25|530.75|532.9|530.4|533.26|530.76|532.85|530.35|34
1606367660000|2020-11-26 05:14:20|532.89|530.39|533.34|530.84|533.57|531.07|532.89|530.39|34
1606367670000|2020-11-26 05:14:30|533.31|530.81|532.92|530.42|533.34|530.84|532.92|530.42|33
1606367680000|2020-11-26 05:14:40|532.97|530.47|533.08|530.58|533.08|530.58|532.81|530.31|31
1606367690000|2020-11-26 05:14:50|533.09|530.59|532.75|530.25|533.12|530.62|532.74|530.24|21
1606367700000|2020-11-26 05:15:00|532.78|530.28|532.48|529.98|532.78|530.28|532.48|529.98|20
1606367710000|2020-11-26 05:15:10|532.46|529.96|532.01|529.51|532.46|529.96|532.01|529.51|29
1606367720000|2020-11-26 05:15:20|532.02|529.52|532.59|530.09|532.71|530.21|532.02|529.52|31
1606367730000|2020-11-26 05:15:30|532.57|530.07|532.56|530.06|532.74|530.24|532.56|530.06|28
1606367740000|2020-11-26 05:15:40|532.55|530.05|532.36|529.86|532.6|530.1|532.36|529.86|29
1606367750000|2020-11-26 05:15:50|532.37|529.87|531.96|529.46|532.37|529.87|531.95|529.45|32
1606367760000|2020-11-26 05:16:00|531.95|529.45|532.23|529.73|532.45|529.95|531.88|529.38|34
1606367770000|2020-11-26 05:16:10|532.19|529.69|531.87|529.37|532.19|529.69|531.8|529.3|28
1606367780000|2020-11-26 05:16:20|531.91|529.41|532.31|529.81|532.33|529.83|531.91|529.41|32
1606367790000|2020-11-26 05:16:30|532.32|529.82|532.25|529.75|532.32|529.82|532.11|529.61|25
1606367800000|2020-11-26 05:16:40|532.24|529.74|532.36|529.86|532.44|529.94|532.1|529.6|30
1606367810000|2020-11-26 05:16:50|532.37|529.87|532.51|530.01|532.53|530.03|532.22|529.72|25
1606367820000|2020-11-26 05:17:00|532.52|530.02|532.44|529.94|532.58|530.08|532.32|529.82|31
1606367830000|2020-11-26 05:17:10|532.43|529.93|532.62|530.12|532.74|530.24|532.4|529.9|29
1606367840000|2020-11-26 05:17:20|532.63|530.13|532.62|530.12|532.69|530.19|532.55|530.05|31
1606367850000|2020-11-26 05:17:30|532.64|530.14|532.66|530.16|532.66|530.16|532.59|530.09|19
1606367860000|2020-11-26 05:17:40|532.65|530.15|532.23|529.73|532.71|530.21|532.23|529.73|35
1606367870000|2020-11-26 05:17:50|532.22|529.72|532.28|529.78|532.49|529.99|532.06|529.56|33
1606367880000|2020-11-26 05:18:00|532.29|529.79|532.3|529.8|532.3|529.8|532.18|529.68|26
1606367890000|2020-11-26 05:18:10|532.31|529.81|532.79|530.29|532.83|530.33|532.24|529.74|26
1606367900000|2020-11-26 05:18:20|532.77|530.27|532.6|530.1|532.77|530.27|532.6|530.1|24
1606367910000|2020-11-26 05:18:30|532.61|530.11|532.8|530.3|532.8|530.3|532.59|530.09|25
1606367920000|2020-11-26 05:18:40|532.79|530.29|532.77|530.27|532.79|530.29|532.72|530.22|22
1606367930000|2020-11-26 05:18:50|532.69|530.19|532.88|530.38|533.01|530.51|532.69|530.19|18
1606367940000|2020-11-26 05:19:00|532.87|530.37|532.91|530.41|532.96|530.46|532.72|530.22|26
1606367950000|2020-11-26 05:19:10|532.92|530.42|532.99|530.49|533.01|530.51|532.92|530.42|18
1606367960000|2020-11-26 05:19:20|533.07|530.57|532.84|530.34|533.07|530.57|532.74|530.24|23
1606367970000|2020-11-26 05:19:30|532.82|530.32|532.78|530.28|532.82|530.32|532.56|530.06|29
1606367980000|2020-11-26 05:19:40|532.79|530.29|533.17|530.67|533.17|530.67|532.65|530.15|32
1606367990000|2020-11-26 05:19:50|533.19|530.69|533.17|530.67|533.26|530.76|533.1|530.6|24
1606368000000|2020-11-26 05:20:00|533.18|530.68|533.13|530.63|533.24|530.74|533.12|530.62|29
1606368010000|2020-11-26 05:20:10|533.1|530.6|533.13|530.63|533.25|530.75|532.96|530.46|30
1606368020000|2020-11-26 05:20:20|533.12|530.62|533.09|530.59|533.12|530.62|533.01|530.51|25
1606368030000|2020-11-26 05:20:30|533.07|530.57|532.6|530.1|533.23|530.73|532.6|530.1|34
1606368040000|2020-11-26 05:20:40|532.56|530.06|532.71|530.21|532.71|530.21|532.34|529.84|27
1606368050000|2020-11-26 05:20:50|532.77|530.27|532.42|529.92|532.77|530.27|532.4|529.9|27
1606368060000|2020-11-26 05:21:00|532.45|529.95|531.99|529.49|532.45|529.95|531.96|529.46|29
1606368070000|2020-11-26 05:21:10|531.88|529.38|531.83|529.33|532.1|529.6|531.83|529.33|33
1606368080000|2020-11-26 05:21:20|531.82|529.32|531.73|529.23|531.82|529.32|531.65|529.15|21
1606368090000|2020-11-26 05:21:30|531.74|529.24|531.24|528.74|531.74|529.24|531.24|528.74|21
1606368100000|2020-11-26 05:21:40|531.25|528.75|531.34|528.84|531.38|528.88|531.16|528.66|28
1606368110000|2020-11-26 05:21:50|531.35|528.85|530.47|527.97|531.38|528.88|530.36|527.86|35
1606368120000|2020-11-26 05:22:00|530.44|527.94|530.62|528.12|530.69|528.19|530.26|527.76|28
1606368130000|2020-11-26 05:22:10|530.55|528.05|529.94|527.44|530.59|528.09|529.94|527.44|37
1606368140000|2020-11-26 05:22:20|529.95|527.45|530.13|527.63|530.43|527.93|529.69|527.19|34
1606368150000|2020-11-26 05:22:30|530.1|527.6|530.3|527.8|530.38|527.88|530.1|527.6|32
1606368160000|2020-11-26 05:22:40|530.28|527.78|529.72|527.22|530.31|527.81|529.72|527.22|28
1606368170000|2020-11-26 05:22:50|529.75|527.25|530.15|527.65|530.18|527.68|529.73|527.23|28
1606368180000|2020-11-26 05:23:00|530.14|527.64|529.66|527.16|530.24|527.74|529.66|527.16|27
1606368190000|2020-11-26 05:23:10|529.63|527.13|529.38|526.88|529.65|527.15|529.37|526.87|29
1606368200000|2020-11-26 05:23:20|529.35|526.85|529.31|526.81|529.35|526.85|529.26|526.76|18
1606368210000|2020-11-26 05:23:30|529.32|526.82|529.46|526.96|529.51|527.01|529.32|526.82|25
1606368220000|2020-11-26 05:23:40|529.45|526.95|529.33|526.83|529.45|526.95|529.3|526.8|18
1606368230000|2020-11-26 05:23:50|529.32|526.82|529.43|526.93|529.43|526.93|529.32|526.82|11
1606368240000|2020-11-26 05:24:00|529.44|526.94|530.04|527.54|530.06|527.56|529.42|526.92|29
1606368250000|2020-11-26 05:24:10|530.07|527.57|529.9|527.4|530.34|527.84|529.84|527.34|34
1606368260000|2020-11-26 05:24:20|529.86|527.36|529.61|527.11|529.87|527.37|529.41|526.91|33
1606368270000|2020-11-26 05:24:30|529.62|527.12|529.71|527.21|529.75|527.25|529.58|527.08|32
1606368280000|2020-11-26 05:24:40|529.7|527.2|529.53|527.03|529.82|527.32|529.47|526.97|27
1606368290000|2020-11-26 05:24:50|529.47|526.97|529.6|527.1|529.65|527.15|529.44|526.94|27
1606368300000|2020-11-26 05:25:00|529.61|527.11|530.18|527.68|530.25|527.75|529.61|527.11|30
1606368310000|2020-11-26 05:25:10|530.13|527.63|530.06|527.56|530.16|527.66|529.92|527.42|32
1606368320000|2020-11-26 05:25:20|530.04|527.54|529.6|527.1|530.04|527.54|529.6|527.1|30
1606368330000|2020-11-26 05:25:30|529.62|527.12|529.74|527.24|529.77|527.27|529.5|527|25
1606368340000|2020-11-26 05:25:40|529.71|527.21|530.29|527.79|530.31|527.81|529.67|527.17|28
1606368350000|2020-11-26 05:25:50|530.3|527.8|530.25|527.75|530.66|528.16|530.25|527.75|24
1606368360000|2020-11-26 05:26:00|530.21|527.71|529.7|527.2|530.24|527.74|529.7|527.2|32
1606368370000|2020-11-26 05:26:10|529.78|527.28|530.02|527.52|530.02|527.52|529.76|527.26|35
1606368380000|2020-11-26 05:26:20|530.01|527.51|530.33|527.83|530.43|527.93|530.01|527.51|32
1606368390000|2020-11-26 05:26:30|530.35|527.85|530.23|527.73|530.62|528.12|530.17|527.67|28
1606368400000|2020-11-26 05:26:40|530.24|527.74|530.19|527.69|530.52|528.02|530.19|527.69|29
1606368410000|2020-11-26 05:26:50|530.17|527.67|530|527.5|530.21|527.71|530|527.5|23
1606368420000|2020-11-26 05:27:00|530.03|527.53|529.99|527.49|530.15|527.65|529.98|527.48|25
1606368430000|2020-11-26 05:27:10|529.98|527.48|529.7|527.2|529.98|527.48|529.55|527.05|31
1606368440000|2020-11-26 05:27:20|529.88|527.38|529.66|527.16|530.08|527.58|529.62|527.12|33
1606368450000|2020-11-26 05:27:30|529.62|527.12|529.42|526.92|529.72|527.22|529.36|526.86|35
1606368460000|2020-11-26 05:27:40|529.4|526.9|528.97|526.47|529.41|526.91|528.97|526.47|19
1606368470000|2020-11-26 05:27:50|528.91|526.41|528.36|525.86|528.91|526.41|528.36|525.86|34
1606368480000|2020-11-26 05:28:00|528.37|525.87|527.93|525.43|528.44|525.94|527.88|525.38|33
1606368490000|2020-11-26 05:28:10|527.95|525.45|528.07|525.57|528.2|525.7|527.83|525.33|32
1606368500000|2020-11-26 05:28:20|528.03|525.53|528.42|525.92|528.47|525.97|527.6|525.1|36
1606368510000|2020-11-26 05:28:30|528.41|525.91|528.18|525.68|528.53|526.03|528.18|525.68|33
1606368520000|2020-11-26 05:28:40|528.2|525.7|528.05|525.55|528.41|525.91|528.05|525.55|33
1606368530000|2020-11-26 05:28:50|528.07|525.57|527.79|525.29|528.08|525.58|527.77|525.27|32
1606368540000|2020-11-26 05:29:00|527.78|525.28|527.67|525.17|528.14|525.64|527.67|525.17|32
1606368550000|2020-11-26 05:29:10|527.66|525.16|527.65|525.15|527.67|525.17|527.33|524.83|32
1606368560000|2020-11-26 05:29:20|527.62|525.12|527.53|525.03|527.66|525.16|527.19|524.69|30
1606368570000|2020-11-26 05:29:30|527.64|525.14|527.7|525.2|528.04|525.54|527.63|525.13|32
1606368580000|2020-11-26 05:29:40|527.71|525.21|527.24|524.74|527.74|525.24|527.23|524.73|28
1606368590000|2020-11-26 05:29:50|527.2|524.7|526.7|524.2|527.27|524.77|526.7|524.2|25
1606368600000|2020-11-26 05:30:00|526.54|524.04|526.48|523.98|526.54|524.04|526.24|523.74|27
1606368610000|2020-11-26 05:30:10|526.54|524.04|527.37|524.87|527.46|524.96|526.54|524.04|32
1606368620000|2020-11-26 05:30:20|527.2|524.7|527.28|524.78|527.43|524.93|526.94|524.44|33
1606368630000|2020-11-26 05:30:30|527.25|524.75|527.26|524.76|527.45|524.95|527.16|524.66|35
1606368640000|2020-11-26 05:30:40|527.24|524.74|526.78|524.28|527.49|524.99|526.67|524.17|33
1606368650000|2020-11-26 05:30:50|526.76|524.26|527.1|524.6|527.16|524.66|526.76|524.26|27
1606368660000|2020-11-26 05:31:00|526.99|524.49|527.09|524.59|527.13|524.63|526.76|524.26|28
1606368670000|2020-11-26 05:31:10|527.1|524.6|527.39|524.89|527.42|524.92|527.09|524.59|31
1606368680000|2020-11-26 05:31:20|527.46|524.96|527.52|525.02|527.67|525.17|527.27|524.77|36
1606368690000|2020-11-26 05:31:30|527.5|525|528.4|525.9|528.4|525.9|527.5|525|32
1606368700000|2020-11-26 05:31:40|528.39|525.89|528.33|525.83|528.48|525.98|528.15|525.65|30
1606368710000|2020-11-26 05:31:50|528.3|525.8|528.4|525.9|528.4|525.9|527.81|525.31|33
1606368720000|2020-11-26 05:32:00|528.41|525.91|528.58|526.08|528.59|526.09|528.35|525.85|31
1606368730000|2020-11-26 05:32:10|528.57|526.07|528.58|526.08|528.66|526.16|528.5|526|32
1606368740000|2020-11-26 05:32:20|528.56|526.06|528.65|526.15|528.76|526.26|528.54|526.04|27
1606368750000|2020-11-26 05:32:30|528.66|526.16|528.32|525.82|528.74|526.24|528.32|525.82|26
1606368760000|2020-11-26 05:32:40|528.33|525.83|528.04|525.54|528.36|525.86|528.04|525.54|27
1606368770000|2020-11-26 05:32:50|527.96|525.46|527.1|524.6|527.98|525.48|527.06|524.56|25
1606368780000|2020-11-26 05:33:00|527.08|524.58|527.35|524.85|527.85|525.35|527.05|524.55|35
1606368790000|2020-11-26 05:33:10|527.4|524.9|527.06|524.56|527.46|524.96|527.06|524.56|28
1606368800000|2020-11-26 05:33:20|527.05|524.55|526.81|524.31|527.05|524.55|526.58|524.08|26
1606368810000|2020-11-26 05:33:30|526.8|524.3|526.81|524.31|526.86|524.36|526.54|524.04|32
1606368820000|2020-11-26 05:33:40|526.8|524.3|526.82|524.32|527.09|524.59|526.77|524.27|31
1606368830000|2020-11-26 05:33:50|526.86|524.36|526.81|524.31|526.89|524.39|526.77|524.27|27
1606368840000|2020-11-26 05:34:00|526.77|524.27|526.16|523.66|526.77|524.27|526.15|523.65|31
1606368850000|2020-11-26 05:34:10|526.15|523.65|525.59|523.09|526.18|523.68|525.59|523.09|25
1606368860000|2020-11-26 05:34:20|525.54|523.04|526|523.5|526|523.5|524.97|522.47|34
1606368870000|2020-11-26 05:34:30|526.04|523.54|526.39|523.89|526.57|524.07|526.04|523.54|36
1606368880000|2020-11-26 05:34:40|526.29|523.79|526.73|524.23|526.73|524.23|526.1|523.6|33
1606368890000|2020-11-26 05:34:50|526.5|524|526.45|523.95|526.72|524.22|526.37|523.87|30
1606368900000|2020-11-26 05:35:00|526.53|524.03|526.1|523.6|526.54|524.04|526.07|523.57|28
1606368910000|2020-11-26 05:35:10|526|523.5|525.71|523.21|526.21|523.71|525.69|523.19|28
1606368920000|2020-11-26 05:35:20|525.7|523.2|525.49|522.99|525.7|523.2|525|522.5|30
1606368930000|2020-11-26 05:35:30|525.52|523.02|525.3|522.8|525.6|523.1|525.27|522.77|24
1606368940000|2020-11-26 05:35:40|525.34|522.84|525.48|522.98|525.52|523.02|525.29|522.79|20
1606368950000|2020-11-26 05:35:50|525.44|522.94|524.99|522.49|525.47|522.97|524.99|522.49|26
1606368960000|2020-11-26 05:36:00|524.98|522.48|524.58|522.08|524.98|522.48|524.57|522.07|30
1606368970000|2020-11-26 05:36:10|524.45|521.95|525.36|522.86|525.36|522.86|524.4|521.9|29
1606368980000|2020-11-26 05:36:20|525.39|522.89|525.23|522.73|525.42|522.92|524.79|522.29|39
1606368990000|2020-11-26 05:36:30|525.22|522.72|525.48|522.98|525.53|523.03|525.15|522.65|29
1606369000000|2020-11-26 05:36:40|525.43|522.93|525.63|523.13|525.64|523.14|525.15|522.65|36
1606369010000|2020-11-26 05:36:50|525.7|523.2|525.82|523.32|525.84|523.34|525.45|522.95|33
1606369020000|2020-11-26 05:37:00|525.83|523.33|525.85|523.35|525.89|523.39|525.58|523.08|34
1606369030000|2020-11-26 05:37:10|525.88|523.38|526.6|524.1|526.63|524.13|525.83|523.33|31
1606369040000|2020-11-26 05:37:20|526.61|524.11|527.8|525.3|527.82|525.32|526.47|523.97|34
1606369050000|2020-11-26 05:37:30|527.71|525.21|527.5|525|527.71|525.21|527.27|524.77|33
1606369060000|2020-11-26 05:37:40|527.47|524.97|527.72|525.22|527.75|525.25|527.43|524.93|29
1606369070000|2020-11-26 05:37:50|527.74|525.24|528.16|525.66|528.27|525.77|527.72|525.22|28
1606369080000|2020-11-26 05:38:00|528.24|525.74|528.65|526.15|528.66|526.16|528.06|525.56|30
1606369090000|2020-11-26 05:38:10|528.69|526.19|528.75|526.25|528.94|526.44|528.65|526.15|35
1606369100000|2020-11-26 05:38:20|528.77|526.27|528.77|526.27|528.81|526.31|528.61|526.11|29
1606369110000|2020-11-26 05:38:30|528.8|526.3|528.96|526.46|528.97|526.47|528.71|526.21|21
1606369120000|2020-11-26 05:38:40|528.95|526.45|529.01|526.51|529.15|526.65|528.94|526.44|29
1606369130000|2020-11-26 05:38:50|528.99|526.49|528.94|526.44|529.09|526.59|528.9|526.4|26
1606369140000|2020-11-26 05:39:00|528.93|526.43|528.89|526.39|528.95|526.45|528.81|526.31|24
1606369150000|2020-11-26 05:39:10|528.86|526.36|529.12|526.62|529.2|526.7|528.86|526.36|24
1606369160000|2020-11-26 05:39:20|529.14|526.64|529.17|526.67|529.36|526.86|529.09|526.59|22
1606369170000|2020-11-26 05:39:30|529.16|526.66|528.98|526.48|529.18|526.68|528.97|526.47|19
1606369180000|2020-11-26 05:39:40|528.99|526.49|529.02|526.52|529.03|526.53|528.99|526.49|10
1606369190000|2020-11-26 05:39:50|529.01|526.51|529.09|526.59|529.11|526.61|529.01|526.51|13
1606369200000|2020-11-26 05:40:00|529.11|526.61|529.57|527.07|529.58|527.08|529.09|526.59|32
1606369210000|2020-11-26 05:40:10|529.55|527.05|529.71|527.21|529.84|527.34|529.55|527.05|32
1606369220000|2020-11-26 05:40:20|529.72|527.22|529.09|526.59|529.73|527.23|529.06|526.56|29
1606369230000|2020-11-26 05:40:30|529.07|526.57|529.71|527.21|529.71|527.21|529.03|526.53|24
1606369240000|2020-11-26 05:40:40|529.69|527.19|529.81|527.31|529.96|527.46|529.6|527.1|31
1606369250000|2020-11-26 05:40:50|529.82|527.32|529.77|527.27|529.82|527.32|529.61|527.11|28
1606369260000|2020-11-26 05:41:00|529.78|527.28|529.6|527.1|529.93|527.43|529.47|526.97|34
1606369270000|2020-11-26 05:41:10|529.63|527.13|529.42|526.92|529.64|527.14|529.39|526.89|24
1606369280000|2020-11-26 05:41:20|529.39|526.89|529.78|527.28|529.88|527.38|529.37|526.87|25
1606369290000|2020-11-26 05:41:30|529.77|527.27|529.71|527.21|529.77|527.27|529.51|527.01|23
1606369300000|2020-11-26 05:41:40|529.72|527.22|529.66|527.16|529.9|527.4|529.65|527.15|25
1606369310000|2020-11-26 05:41:50|529.67|527.17|529.77|527.27|529.77|527.27|529.64|527.14|21
1606369320000|2020-11-26 05:42:00|529.8|527.3|529.58|527.08|529.84|527.34|529.58|527.08|21
1606369330000|2020-11-26 05:42:10|529.66|527.16|529.8|527.3|530.01|527.51|529.59|527.09|26
1606369340000|2020-11-26 05:42:20|529.77|527.27|529.55|527.05|529.79|527.29|529.48|526.98|22
1606369350000|2020-11-26 05:42:30|529.54|527.04|529.6|527.1|529.64|527.14|529.42|526.92|23
1606369360000|2020-11-26 05:42:40|529.58|527.08|529.64|527.14|529.64|527.14|529.58|527.08|16
1606369370000|2020-11-26 05:42:50|529.61|527.11|529.37|526.87|529.61|527.11|529.37|526.87|17
1606369380000|2020-11-26 05:43:00|529.32|526.82|529.31|526.81|529.32|526.82|529.3|526.8|8
1606369390000|2020-11-26 05:43:10|529.32|526.82|529.62|527.12|529.66|527.16|529.32|526.82|16
1606369400000|2020-11-26 05:43:20|529.63|527.13|529.84|527.34|529.84|527.34|529.61|527.11|19
1606369410000|2020-11-26 05:43:30|529.81|527.31|530.03|527.53|530.11|527.61|529.81|527.31|34
1606369420000|2020-11-26 05:43:40|530.04|527.54|530.23|527.73|530.23|527.73|529.85|527.35|28
1606369430000|2020-11-26 05:43:50|530.24|527.74|530.46|527.96|530.62|528.12|530.24|527.74|27
1606369440000|2020-11-26 05:44:00|530.47|527.97|530.47|527.97|530.61|528.11|530.46|527.96|28
1606369450000|2020-11-26 05:44:10|530.45|527.95|530.42|527.92|530.45|527.95|530.33|527.83|21
1606369460000|2020-11-26 05:44:20|530.49|527.99|530.52|528.02|530.54|528.04|530.43|527.93|22
1606369470000|2020-11-26 05:44:30|530.51|528.01|530.71|528.21|530.71|528.21|530.51|528.01|12
1606369480000|2020-11-26 05:44:40|530.68|528.18|530.53|528.03|530.77|528.27|530.51|528.01|19
1606369490000|2020-11-26 05:44:50|530.52|528.02|530.39|527.89|530.52|528.02|530.37|527.87|13
1606369500000|2020-11-26 05:45:00|530.3|527.8|530|527.5|530.34|527.84|530|527.5|28
1606369510000|2020-11-26 05:45:10|530.01|527.51|530.22|527.72|530.23|527.73|529.92|527.42|27
1606369520000|2020-11-26 05:45:20|530.21|527.71|530.24|527.74|530.25|527.75|530.19|527.69|20
1606369530000|2020-11-26 05:45:30|530.23|527.73|530.22|527.72|530.26|527.76|530.21|527.71|21
1606369540000|2020-11-26 05:45:40|530.17|527.67|529.7|527.2|530.17|527.67|529.66|527.16|30
1606369550000|2020-11-26 05:45:50|529.68|527.18|530.21|527.71|530.21|527.71|529.68|527.18|27
1606369560000|2020-11-26 05:46:00|530.19|527.69|530.25|527.75|530.26|527.76|530.11|527.61|23
1606369570000|2020-11-26 05:46:10|530.23|527.73|530.19|527.69|530.31|527.81|530.16|527.66|24
1606369580000|2020-11-26 05:46:20|530.21|527.71|530.22|527.72|530.23|527.73|530.1|527.6|22
1606369590000|2020-11-26 05:46:30|530.23|527.73|530.26|527.76|530.32|527.82|530.23|527.73|23
1606369600000|2020-11-26 05:46:40|530.27|527.77|530.07|527.57|530.27|527.77|530.02|527.52|18
1606369610000|2020-11-26 05:46:50|530.09|527.59|530.25|527.75|530.25|527.75|530.02|527.52|27
1606369620000|2020-11-26 05:47:00|530.24|527.74|530.47|527.97|530.47|527.97|530.16|527.66|27
1606369630000|2020-11-26 05:47:10|530.48|527.98|530.33|527.83|530.73|528.23|530.33|527.83|30
1606369640000|2020-11-26 05:47:20|530.12|527.62|530.09|527.59|530.12|527.62|529.76|527.26|31
1606369650000|2020-11-26 05:47:30|530.1|527.6|530.42|527.92|530.46|527.96|530.1|527.6|32
1606369660000|2020-11-26 05:47:40|530.41|527.91|530.37|527.87|530.44|527.94|530.35|527.85|29
1606369670000|2020-11-26 05:47:50|530.38|527.88|530.87|528.37|530.87|528.37|530.27|527.77|30
1606369680000|2020-11-26 05:48:00|530.88|528.38|531.02|528.52|531.04|528.54|530.88|528.38|32
1606369690000|2020-11-26 05:48:10|531|528.5|530.98|528.48|531|528.5|530.92|528.42|27
1606369700000|2020-11-26 05:48:20|531|528.5|531.04|528.54|531.05|528.55|530.79|528.29|25
1606369710000|2020-11-26 05:48:30|531.08|528.58|531.05|528.55|531.2|528.7|530.95|528.45|24
1606369720000|2020-11-26 05:48:40|531.02|528.52|531.06|528.56|531.07|528.57|530.89|528.39|26
1606369730000|2020-11-26 05:48:50|531.08|528.58|531.13|528.63|531.18|528.68|530.98|528.48|25
1606369740000|2020-11-26 05:49:00|531.12|528.62|531.01|528.51|531.12|528.62|530.98|528.48|18
1606369750000|2020-11-26 05:49:10|531.02|528.52|531.07|528.57|531.08|528.58|531|528.5|15
1606369760000|2020-11-26 05:49:20|531.06|528.56|531.21|528.71|531.21|528.71|531.02|528.52|14
1606369770000|2020-11-26 05:49:30|531.24|528.74|530.88|528.38|531.3|528.8|530.83|528.33|31
1606369780000|2020-11-26 05:49:40|530.84|528.34|531.04|528.54|531.04|528.54|530.76|528.26|27
1606369790000|2020-11-26 05:49:50|531.05|528.55|531|528.5|531.18|528.68|530.99|528.49|25
1606369800000|2020-11-26 05:50:00|531.01|528.51|530.79|528.29|531.08|528.58|530.77|528.27|22
1606369810000|2020-11-26 05:50:10|530.81|528.31|530.6|528.1|530.86|528.36|530.52|528.02|25
1606369820000|2020-11-26 05:50:20|530.59|528.09|530.87|528.37|530.9|528.4|530.59|528.09|21
1606369830000|2020-11-26 05:50:30|530.91|528.41|531.09|528.59|531.09|528.59|530.85|528.35|20
1606369840000|2020-11-26 05:50:40|531.08|528.58|531.11|528.61|531.12|528.62|531.04|528.54|23
1606369850000|2020-11-26 05:50:50|531.1|528.6|530.62|528.12|531.13|528.63|530.61|528.11|22
1606369860000|2020-11-26 05:51:00|530.59|528.09|530.67|528.17|530.74|528.24|530.59|528.09|29
1606369870000|2020-11-26 05:51:10|530.68|528.18|530.45|527.95|530.68|528.18|530.37|527.87|27
1606369880000|2020-11-26 05:51:20|530.46|527.96|530.34|527.84|530.46|527.96|530.34|527.84|20
1606369890000|2020-11-26 05:51:30|530.33|527.83|530.52|528.02|530.52|528.02|530.33|527.83|15
1606369900000|2020-11-26 05:51:40|530.51|528.01|530.12|527.62|530.53|528.03|530.12|527.62|22
1606369910000|2020-11-26 05:51:50|530.13|527.63|529.99|527.49|530.16|527.66|529.93|527.43|21
1606369920000|2020-11-26 05:52:00|530|527.5|529.89|527.39|530.06|527.56|529.77|527.27|32
1606369930000|2020-11-26 05:52:10|529.83|527.33|529.57|527.07|529.89|527.39|529.57|527.07|30
1606369940000|2020-11-26 05:52:20|529.49|526.99|529.01|526.51|529.49|526.99|528.84|526.34|33
1606369950000|2020-11-26 05:52:30|529.03|526.53|528.77|526.27|529.03|526.53|528.68|526.18|30
1606369960000|2020-11-26 05:52:40|528.76|526.26|528.6|526.1|528.83|526.33|528.57|526.07|29
1606369970000|2020-11-26 05:52:50|528.24|525.74|528.77|526.27|528.77|526.27|528.23|525.73|31
1606369980000|2020-11-26 05:53:00|528.79|526.29|528.41|525.91|528.79|526.29|528.15|525.65|37
1606369990000|2020-11-26 05:53:10|528.47|525.97|528.12|525.62|528.47|525.97|528.06|525.56|30
1606370000000|2020-11-26 05:53:20|528.13|525.63|528.08|525.58|528.13|525.63|527.89|525.39|29
1606370010000|2020-11-26 05:53:30|528.07|525.57|528.26|525.76|528.28|525.78|528.07|525.57|26
1606370020000|2020-11-26 05:53:40|528.22|525.72|528.19|525.69|528.27|525.77|528.1|525.6|27
1606370030000|2020-11-26 05:53:50|528.17|525.67|528.03|525.53|528.2|525.7|528.02|525.52|20
1606370040000|2020-11-26 05:54:00|528.02|525.52|527.25|524.75|528.02|525.52|527.25|524.75|30
1606370050000|2020-11-26 05:54:10|527.24|524.74|527.3|524.8|527.45|524.95|527.24|524.74|29
1606370060000|2020-11-26 05:54:20|527.35|524.85|527.58|525.08|527.61|525.11|527.34|524.84|30
1606370070000|2020-11-26 05:54:30|527.57|525.07|527.57|525.07|527.57|525.07|527.29|524.79|31
1606370080000|2020-11-26 05:54:40|527.56|525.06|527.58|525.08|527.63|525.13|527.53|525.03|27
1606370090000|2020-11-26 05:54:50|527.6|525.1|527.62|525.12|527.68|525.18|527.59|525.09|27
1606370100000|2020-11-26 05:55:00|527.68|525.18|527.93|525.43|527.93|525.43|527.58|525.08|31
1606370110000|2020-11-26 05:55:10|527.92|525.42|527.78|525.28|528.15|525.65|527.75|525.25|28
1606370120000|2020-11-26 05:55:20|527.72|525.22|527.38|524.88|527.74|525.24|527.27|524.77|32
1606370130000|2020-11-26 05:55:30|527.36|524.86|527.65|525.15|527.66|525.16|527.35|524.85|27
1606370140000|2020-11-26 05:55:40|527.66|525.16|527.9|525.4|527.9|525.4|527.66|525.16|19
1606370150000|2020-11-26 05:55:50|527.87|525.37|527.64|525.14|527.93|525.43|527.58|525.08|26
1606370160000|2020-11-26 05:56:00|527.68|525.18|527.81|525.31|527.81|525.31|527.68|525.18|24
1606370170000|2020-11-26 05:56:10|527.84|525.34|528.29|525.79|528.36|525.86|527.84|525.34|21
1606370180000|2020-11-26 05:56:20|528.24|525.74|528.51|526.01|528.52|526.02|528.2|525.7|26
1606370190000|2020-11-26 05:56:30|528.44|525.94|528.36|525.86|528.44|525.94|528.21|525.71|31
1606370200000|2020-11-26 05:56:40|528.4|525.9|528.43|525.93|528.51|526.01|528.31|525.81|25
1606370210000|2020-11-26 05:56:50|528.38|525.88|528.71|526.21|528.73|526.23|528.34|525.84|21
1606370220000|2020-11-26 05:57:00|528.91|526.41|529.24|526.74|529.27|526.77|528.91|526.41|28
1606370230000|2020-11-26 05:57:10|529.19|526.69|529.16|526.66|529.25|526.75|529.03|526.53|30
1606370240000|2020-11-26 05:57:20|529.19|526.69|529.2|526.7|529.23|526.73|529.15|526.65|24
1606370250000|2020-11-26 05:57:30|529.19|526.69|529.55|527.05|529.56|527.06|529.19|526.69|16
1606370260000|2020-11-26 05:57:40|529.57|527.07|529.89|527.39|529.89|527.39|529.57|527.07|27
1606370270000|2020-11-26 05:57:50|529.9|527.4|529.72|527.22|529.91|527.41|529.65|527.15|34
1606370280000|2020-11-26 05:58:00|529.74|527.24|529.77|527.27|529.89|527.39|529.73|527.23|30
1606370290000|2020-11-26 05:58:10|529.75|527.25|529.75|527.25|529.78|527.28|529.66|527.16|25
1606370300000|2020-11-26 05:58:20|529.83|527.33|529.95|527.45|529.95|527.45|529.8|527.3|14
1606370310000|2020-11-26 05:58:30|530.04|527.54|529.86|527.36|530.12|527.62|529.86|527.36|28
1606370320000|2020-11-26 05:58:40|529.87|527.37|529.89|527.39|529.91|527.41|529.86|527.36|27
1606370330000|2020-11-26 05:58:50|529.9|527.4|530.03|527.53|530.06|527.56|529.88|527.38|30
1606370340000|2020-11-26 05:59:00|530.01|527.51|530|527.5|530.04|527.54|529.95|527.45|22
1606370350000|2020-11-26 05:59:10|529.98|527.48|530.05|527.55|530.05|527.55|529.98|527.48|6
1606370360000|2020-11-26 05:59:20|530.06|527.56|530.04|527.54|530.11|527.61|530.02|527.52|24
1606370370000|2020-11-26 05:59:30|530.03|527.53|530.08|527.58|530.09|527.59|530.03|527.53|18
1606370380000|2020-11-26 05:59:40|530.09|527.59|530.24|527.74|530.26|527.76|530.09|527.59|23
1606370390000|2020-11-26 05:59:50|530.23|527.73|530.21|527.71|530.23|527.73|530.18|527.68|15
1606370400000|2020-11-26 06:00:00|530.2|527.7|529.87|527.37|530.2|527.7|529.67|527.17|33
1606370410000|2020-11-26 06:00:10|529.84|527.34|529.65|527.15|529.84|527.34|529.64|527.14|14
1606370420000|2020-11-26 06:00:20|529.64|527.14|529.6|527.1|529.65|527.15|529.44|526.94|12
1606370430000|2020-11-26 06:00:30|529.62|527.12|529.56|527.06|529.74|527.24|529.54|527.04|31
1606370440000|2020-11-26 06:00:40|529.55|527.05|529.45|526.95|529.57|527.07|529.38|526.88|19
1606370450000|2020-11-26 06:00:50|529.44|526.94|529.45|526.95|529.48|526.98|529.44|526.94|21
1606370460000|2020-11-26 06:01:00|529.46|526.96|529.3|526.8|529.46|526.96|529.3|526.8|10
1606370470000|2020-11-26 06:01:10|529.27|526.77|528.78|526.28|529.27|526.77|528.78|526.28|18
1606370480000|2020-11-26 06:01:20|528.74|526.24|529.16|526.66|529.2|526.7|528.7|526.2|24
1606370490000|2020-11-26 06:01:30|529.15|526.65|528.82|526.32|529.15|526.65|528.82|526.32|19
1606370500000|2020-11-26 06:01:40|528.83|526.33|528.59|526.09|528.83|526.33|528.59|526.09|8
1606370510000|2020-11-26 06:01:50|528.61|526.11|528.25|525.75|528.61|526.11|528.19|525.69|16
1606370520000|2020-11-26 06:02:00|528.23|525.73|527.89|525.39|528.4|525.9|527.86|525.36|32
1606370530000|2020-11-26 06:02:10|527.81|525.31|527.71|525.21|527.81|525.31|527.4|524.9|27
1606370540000|2020-11-26 06:02:20|527.69|525.19|527.56|525.06|527.72|525.22|527.48|524.98|27
1606370550000|2020-11-26 06:02:30|527.55|525.05|527.19|524.69|527.56|525.06|527.15|524.65|31
1606370560000|2020-11-26 06:02:40|527.2|524.7|526.96|524.46|527.22|524.72|526.81|524.31|27
1606370570000|2020-11-26 06:02:50|527.01|524.51|527.38|524.88|527.38|524.88|527.01|524.51|33
1606370580000|2020-11-26 06:03:00|527.37|524.87|527.35|524.85|527.52|525.02|527.25|524.75|30
1606370590000|2020-11-26 06:03:10|527.37|524.87|526.94|524.44|527.42|524.92|526.94|524.44|26
1606370600000|2020-11-26 06:03:20|526.95|524.45|526.81|524.31|526.95|524.45|526.48|523.98|29
1606370610000|2020-11-26 06:03:30|526.77|524.27|526.8|524.3|526.89|524.39|526.64|524.14|27
1606370620000|2020-11-26 06:03:40|526.79|524.29|527.26|524.76|527.27|524.77|526.79|524.29|28
1606370630000|2020-11-26 06:03:50|527.34|524.84|527.22|524.72|527.34|524.84|527.2|524.7|26
1606370640000|2020-11-26 06:04:00|527.23|524.73|527.56|525.06|527.69|525.19|527.2|524.7|34
1606370650000|2020-11-26 06:04:10|527.53|525.03|527.95|525.45|527.95|525.45|527.5|525|23
1606370660000|2020-11-26 06:04:20|527.93|525.43|528.72|526.22|528.72|526.22|527.93|525.43|25
1606370670000|2020-11-26 06:04:30|528.77|526.27|529.03|526.53|529.19|526.69|528.77|526.27|29
1606370680000|2020-11-26 06:04:40|529|526.5|529.04|526.54|529.05|526.55|528.88|526.38|30
1606370690000|2020-11-26 06:04:50|529.03|526.53|529.01|526.51|529.05|526.55|528.98|526.48|23
1606370700000|2020-11-26 06:05:00|529|526.5|529.14|526.64|529.34|526.84|529|526.5|27
1606370710000|2020-11-26 06:05:10|529.12|526.62|529.24|526.74|529.25|526.75|529.1|526.6|31
1606370720000|2020-11-26 06:05:20|529.26|526.76|529.42|526.92|529.54|527.04|529.21|526.71|29
1606370730000|2020-11-26 06:05:30|529.36|526.86|529.46|526.96|529.5|527|529.35|526.85|23
1606370740000|2020-11-26 06:05:40|529.44|526.94|529.54|527.04|529.54|527.04|529.44|526.94|25
1606370750000|2020-11-26 06:05:50|529.55|527.05|529.52|527.02|529.62|527.12|529.51|527.01|22
1606370760000|2020-11-26 06:06:00|529.5|527|528.92|526.42|529.5|527|528.91|526.41|30
1606370770000|2020-11-26 06:06:10|528.94|526.44|529.07|526.57|529.1|526.6|528.94|526.44|25
1606370780000|2020-11-26 06:06:20|529.09|526.59|528.96|526.46|529.25|526.75|528.95|526.45|27
1606370790000|2020-11-26 06:06:30|528.99|526.49|528.59|526.09|529.01|526.51|528.59|526.09|25
1606370800000|2020-11-26 06:06:40|528.58|526.08|528.81|526.31|528.82|526.32|528.58|526.08|18
1606370810000|2020-11-26 06:06:50|528.82|526.32|528.91|526.41|528.91|526.41|528.78|526.28|8
1606370820000|2020-11-26 06:07:00|528.92|526.42|528.93|526.43|528.95|526.45|528.9|526.4|17
1606370830000|2020-11-26 06:07:10|528.92|526.42|528.97|526.47|529.11|526.61|528.92|526.42|28
1606370840000|2020-11-26 06:07:20|528.96|526.46|529.03|526.53|529.11|526.61|528.93|526.43|25
1606370850000|2020-11-26 06:07:30|529.04|526.54|529.26|526.76|529.26|526.76|528.97|526.47|19
1606370860000|2020-11-26 06:07:40|529.33|526.83|529.52|527.02|529.52|527.02|529.17|526.67|31
1606370870000|2020-11-26 06:07:50|529.49|526.99|529.57|527.07|529.58|527.08|529.39|526.89|28
1606370880000|2020-11-26 06:08:00|529.56|527.06|529.77|527.27|529.77|527.27|529.56|527.06|15
1606370890000|2020-11-26 06:08:10|529.74|527.24|529.79|527.29|529.79|527.29|529.61|527.11|23
1606370900000|2020-11-26 06:08:20|529.77|527.27|530.06|527.56|530.1|527.6|529.77|527.27|22
1606370910000|2020-11-26 06:08:30|530.05|527.55|530.11|527.61|530.13|527.63|529.98|527.48|28
1606370920000|2020-11-26 06:08:40|530.13|527.63|529.98|527.48|530.26|527.76|529.93|527.43|25
1606370930000|2020-11-26 06:08:50|529.94|527.44|529.86|527.36|529.95|527.45|529.86|527.36|16
1606370940000|2020-11-26 06:09:00|529.87|527.37|529.65|527.15|529.91|527.41|529.65|527.15|21
1606370950000|2020-11-26 06:09:10|529.66|527.16|529.75|527.25|529.77|527.27|529.61|527.11|19
1606370960000|2020-11-26 06:09:20|529.74|527.24|528.94|526.44|529.76|527.26|528.94|526.44|32
1606370970000|2020-11-26 06:09:30|528.87|526.37|529.02|526.52|529.04|526.54|528.85|526.35|26
1606370980000|2020-11-26 06:09:40|529.03|526.53|528.8|526.3|529.06|526.56|528.7|526.2|28
1606370990000|2020-11-26 06:09:50|528.71|526.21|528.64|526.14|528.79|526.29|528.63|526.13|24
1606371000000|2020-11-26 06:10:00|528.68|526.18|528.6|526.1|528.84|526.34|528.6|526.1|23
1606371010000|2020-11-26 06:10:10|528.59|526.09|528.03|525.53|528.59|526.09|528.03|525.53|26
1606371020000|2020-11-26 06:10:20|528|525.5|528.47|525.97|528.47|525.97|527.95|525.45|34
1606371030000|2020-11-26 06:10:30|528.5|526|528.57|526.07|528.57|526.07|528.45|525.95|25
1606371040000|2020-11-26 06:10:40|528.59|526.09|528.55|526.05|528.65|526.15|528.55|526.05|32
1606371050000|2020-11-26 06:10:50|528.53|526.03|528.45|525.95|528.53|526.03|528.29|525.79|27
1606371060000|2020-11-26 06:11:00|528.56|526.06|528.91|526.41|529.03|526.53|528.56|526.06|32
1606371070000|2020-11-26 06:11:10|528.89|526.39|529.46|526.96|529.49|526.99|528.89|526.39|24
1606371080000|2020-11-26 06:11:20|529.47|526.97|529.76|527.26|529.8|527.3|529.47|526.97|27
1606371090000|2020-11-26 06:11:30|529.72|527.22|529.74|527.24|529.74|527.24|529.59|527.09|25
1606371100000|2020-11-26 06:11:40|529.72|527.22|530.22|527.72|530.22|527.72|529.71|527.21|32
1606371110000|2020-11-26 06:11:50|530.21|527.71|530.15|527.65|530.29|527.79|529.85|527.35|29
1606371120000|2020-11-26 06:12:00|530.17|527.67|530.47|527.97|530.48|527.98|530.13|527.63|30
1606371130000|2020-11-26 06:12:10|530.48|527.98|530.29|527.79|530.58|528.08|530.26|527.76|29
1606371140000|2020-11-26 06:12:20|530.23|527.73|530.6|528.1|530.65|528.15|530.19|527.69|26
1606371150000|2020-11-26 06:12:30|530.59|528.09|530.59|528.09|530.63|528.13|530.48|527.98|20
1606371160000|2020-11-26 06:12:40|530.65|528.15|530.77|528.27|530.78|528.28|530.64|528.14|21
1606371170000|2020-11-26 06:12:50|530.76|528.26|530.86|528.36|530.86|528.36|530.75|528.25|23
1606371180000|2020-11-26 06:13:00|530.89|528.39|531.02|528.52|531.03|528.53|530.89|528.39|25
1606371190000|2020-11-26 06:13:10|531|528.5|530.98|528.48|531.15|528.65|530.9|528.4|27
1606371200000|2020-11-26 06:13:20|530.96|528.46|530.62|528.12|530.96|528.46|530.61|528.11|23
1606371210000|2020-11-26 06:13:30|530.61|528.11|530.73|528.23|530.87|528.37|530.6|528.1|34
1606371220000|2020-11-26 06:13:40|530.72|528.22|530.61|528.11|530.85|528.35|530.56|528.06|28
1606371230000|2020-11-26 06:13:50|530.6|528.1|530.76|528.26|530.76|528.26|530.51|528.01|28
1606371240000|2020-11-26 06:14:00|530.75|528.25|531.09|528.59|531.11|528.61|530.75|528.25|26
1606371250000|2020-11-26 06:14:10|531.11|528.61|531.07|528.57|531.17|528.67|531.06|528.56|22
1606371260000|2020-11-26 06:14:20|531.08|528.58|531.14|528.64|531.15|528.65|531.08|528.58|17
1606371270000|2020-11-26 06:14:30|531.15|528.65|531.11|528.61|531.17|528.67|531.1|528.6|21
1606371280000|2020-11-26 06:14:40|531.1|528.6|531.26|528.76|531.26|528.76|531.1|528.6|14
1606371290000|2020-11-26 06:14:50|531.27|528.77|531.99|529.49|531.99|529.49|531.27|528.77|32
1606371300000|2020-11-26 06:15:00|531.94|529.44|532.01|529.51|532.08|529.58|531.84|529.34|35
1606371310000|2020-11-26 06:15:10|531.96|529.46|531.51|529.01|531.96|529.46|531.51|529.01|32
1606371320000|2020-11-26 06:15:20|531.49|528.99|531.77|529.27|531.77|529.27|531.44|528.94|23
1606371330000|2020-11-26 06:15:30|531.76|529.26|531.93|529.43|532.02|529.52|531.75|529.25|31
1606371340000|2020-11-26 06:15:40|531.94|529.44|532.09|529.59|532.09|529.59|531.87|529.37|24
1606371350000|2020-11-26 06:15:50|532.1|529.6|531.84|529.34|532.1|529.6|531.84|529.34|27
1606371360000|2020-11-26 06:16:00|531.81|529.31|532.11|529.61|532.12|529.62|531.8|529.3|28
1606371370000|2020-11-26 06:16:10|532.09|529.59|532.15|529.65|532.16|529.66|532.09|529.59|16
1606371380000|2020-11-26 06:16:20|532.3|529.8|532.52|530.02|532.54|530.04|532.3|529.8|22
1606371390000|2020-11-26 06:16:30|532.55|530.05|532.3|529.8|532.72|530.22|532.3|529.8|24
1606371400000|2020-11-26 06:16:40|532.29|529.79|532.23|529.73|532.29|529.79|532|529.5|28
1606371410000|2020-11-26 06:16:50|532.24|529.74|532.54|530.04|532.54|530.04|532.23|529.73|28
1606371420000|2020-11-26 06:17:00|532.53|530.03|532.64|530.14|532.64|530.14|532.52|530.02|17
1606371430000|2020-11-26 06:17:10|532.66|530.16|532.18|529.68|532.66|530.16|532.16|529.66|30
1606371440000|2020-11-26 06:17:20|532.19|529.69|531.45|528.95|532.19|529.69|531.45|528.95|28
1606371450000|2020-11-26 06:17:30|531.47|528.97|531.98|529.48|532.26|529.76|531.4|528.9|30
1606371460000|2020-11-26 06:17:40|531.97|529.47|532.22|529.72|532.35|529.85|531.94|529.44|33
1606371470000|2020-11-26 06:17:50|532.28|529.78|532.48|529.98|532.48|529.98|532.15|529.65|24
1606371480000|2020-11-26 06:18:00|532.54|530.04|532.47|529.97|532.63|530.13|532.35|529.85|27
1606371490000|2020-11-26 06:18:10|532.42|529.92|532.47|529.97|532.55|530.05|532.42|529.92|24
1606371500000|2020-11-26 06:18:20|532.46|529.96|532.48|529.98|532.56|530.06|532.42|529.92|23
1606371510000|2020-11-26 06:18:30|532.5|530|532.52|530.02|532.57|530.07|532.49|529.99|17
1606371520000|2020-11-26 06:18:40|532.38|529.88|532.53|530.03|532.57|530.07|532.3|529.8|30
1606371530000|2020-11-26 06:18:50|532.48|529.98|532.58|530.08|532.6|530.1|532.46|529.96|27
1606371540000|2020-11-26 06:19:00|532.59|530.09|532.56|530.06|532.66|530.16|532.52|530.02|24
1606371550000|2020-11-26 06:19:10|532.57|530.07|532.57|530.07|532.59|530.09|532.54|530.04|15
1606371560000|2020-11-26 06:19:20|532.56|530.06|532.64|530.14|532.65|530.15|532.56|530.06|8
1606371570000|2020-11-26 06:19:30|532.74|530.24|532.96|530.46|532.98|530.48|532.74|530.24|25
1606371580000|2020-11-26 06:19:40|532.94|530.44|532.95|530.45|532.96|530.46|532.78|530.28|26
1606371590000|2020-11-26 06:19:50|532.94|530.44|532.83|530.33|532.99|530.49|532.79|530.29|22
1606371600000|2020-11-26 06:20:00|532.84|530.34|532.83|530.33|532.84|530.34|532.79|530.29|8
1606371610000|2020-11-26 06:20:10|532.82|530.32|532.6|530.1|532.82|530.32|532.53|530.03|15
1606371620000|2020-11-26 06:20:20|532.59|530.09|532.82|530.32|532.83|530.33|532.57|530.07|27
1606371630000|2020-11-26 06:20:30|532.83|530.33|532.78|530.28|532.94|530.44|532.75|530.25|21
1606371640000|2020-11-26 06:20:40|532.76|530.26|532.79|530.29|532.84|530.34|532.72|530.22|27
1606371650000|2020-11-26 06:20:50|532.8|530.3|532.76|530.26|532.91|530.41|532.76|530.26|26
1606371660000|2020-11-26 06:21:00|532.75|530.25|532.77|530.27|532.8|530.3|532.75|530.25|17
1606371670000|2020-11-26 06:21:10|532.78|530.28|532.74|530.24|532.78|530.28|532.74|530.24|8
1606371680000|2020-11-26 06:21:20|532.72|530.22|532.12|529.62|532.73|530.23|532.04|529.54|31
1606371690000|2020-11-26 06:21:30|532.1|529.6|532.23|529.73|532.32|529.82|532.08|529.58|26
1606371700000|2020-11-26 06:21:40|532.22|529.72|532.2|529.7|532.23|529.73|532.05|529.55|25
1606371710000|2020-11-26 06:21:50|532.21|529.71|532.16|529.66|532.23|529.73|532.1|529.6|26
1606371720000|2020-11-26 06:22:00|532.15|529.65|532.15|529.65|532.21|529.71|532.11|529.61|32
1606371730000|2020-11-26 06:22:10|532.16|529.66|532.19|529.69|532.25|529.75|532.13|529.63|16
1606371740000|2020-11-26 06:22:20|532.2|529.7|532.33|529.83|532.33|529.83|532.2|529.7|18
1606371750000|2020-11-26 06:22:30|532.38|529.88|532.54|530.04|532.65|530.15|532.38|529.88|23
1606371760000|2020-11-26 06:22:40|532.53|530.03|532.48|529.98|532.57|530.07|532.48|529.98|22
1606371770000|2020-11-26 06:22:50|532.54|530.04|532.53|530.03|532.63|530.13|532.52|530.02|26
1606371780000|2020-11-26 06:23:00|532.56|530.06|532.43|529.93|532.57|530.07|532.39|529.89|30
1606371790000|2020-11-26 06:23:10|532.48|529.98|532.48|529.98|532.55|530.05|532.47|529.97|25
1606371800000|2020-11-26 06:23:20|532.44|529.94|532.4|529.9|532.47|529.97|532.3|529.8|27
1606371810000|2020-11-26 06:23:30|532.39|529.89|532.36|529.86|532.39|529.89|532.28|529.78|18
1606371820000|2020-11-26 06:23:40|532.33|529.83|532.1|529.6|532.33|529.83|532.08|529.58|27
1606371830000|2020-11-26 06:23:50|532.11|529.61|532.15|529.65|532.24|529.74|532.04|529.54|32
1606371840000|2020-11-26 06:24:00|532.13|529.63|532.15|529.65|532.37|529.87|532.1|529.6|26
1606371850000|2020-11-26 06:24:10|532.2|529.7|532.32|529.82|532.38|529.88|532.16|529.66|20
1606371860000|2020-11-26 06:24:20|532.33|529.83|532.45|529.95|532.46|529.96|532.33|529.83|20
1606371870000|2020-11-26 06:24:30|532.52|530.02|532.81|530.31|532.81|530.31|532.5|530|18
1606371880000|2020-11-26 06:24:40|532.83|530.33|533.16|530.66|533.16|530.66|532.74|530.24|23
1606371890000|2020-11-26 06:24:50|533.17|530.67|533.2|530.7|533.2|530.7|533.17|530.67|5
1606371900000|2020-11-26 06:25:00|533.21|530.71|533.35|530.85|533.45|530.95|533.21|530.71|20
1606371910000|2020-11-26 06:25:10|533.36|530.86|533.5|531|533.52|531.02|533.34|530.84|21
1606371920000|2020-11-26 06:25:20|533.48|530.98|533.41|530.91|533.57|531.07|533.41|530.91|27
1606371930000|2020-11-26 06:25:30|533.43|530.93|533.9|531.4|533.9|531.4|533.33|530.83|30
1606371940000|2020-11-26 06:25:40|533.89|531.39|534.27|531.77|534.32|531.82|533.89|531.39|31
1606371950000|2020-11-26 06:25:50|534.28|531.78|534.16|531.66|534.29|531.79|534.08|531.58|27
1606371960000|2020-11-26 06:26:00|534.15|531.65|534.22|531.72|534.29|531.79|534.15|531.65|26
1606371970000|2020-11-26 06:26:10|534.27|531.77|534.2|531.7|534.33|531.83|534.2|531.7|26
1606371980000|2020-11-26 06:26:20|534.19|531.69|534.05|531.55|534.19|531.69|533.92|531.42|21
1606371990000|2020-11-26 06:26:30|534.07|531.57|534.19|531.69|534.2|531.7|534.07|531.57|28
1606372000000|2020-11-26 06:26:40|534.2|531.7|534.23|531.73|534.23|531.73|534.17|531.67|7
1606372010000|2020-11-26 06:26:50|534.22|531.72|534.24|531.74|534.26|531.76|534.17|531.67|17
1606372020000|2020-11-26 06:27:00|534.23|531.73|534.34|531.84|534.34|531.84|534.18|531.68|24
1606372030000|2020-11-26 06:27:10|534.3|531.8|534.06|531.56|534.3|531.8|534|531.5|19
1606372040000|2020-11-26 06:27:20|534.05|531.55|534.09|531.59|534.14|531.64|533.9|531.4|25
1606372050000|2020-11-26 06:27:30|534.08|531.58|533.94|531.44|534.09|531.59|533.94|531.44|16
1606372060000|2020-11-26 06:27:40|533.9|531.4|534.09|531.59|534.1|531.6|533.9|531.4|26
1606372070000|2020-11-26 06:27:50|534.05|531.55|534.06|531.56|534.08|531.58|534.04|531.54|14
1606372080000|2020-11-26 06:28:00|534.07|531.57|533.87|531.37|534.07|531.57|533.87|531.37|14
1606372090000|2020-11-26 06:28:10|533.88|531.38|533.59|531.09|533.88|531.38|533.59|531.09|17
1606372100000|2020-11-26 06:28:20|533.58|531.08|533.52|531.02|533.58|531.08|533.38|530.88|17
1606372110000|2020-11-26 06:28:30|533.53|531.03|533.56|531.06|533.85|531.35|533.53|531.03|30
1606372120000|2020-11-26 06:28:40|533.55|531.05|533.3|530.8|533.55|531.05|533.09|530.59|27
1606372130000|2020-11-26 06:28:50|533.28|530.78|533.24|530.74|533.28|530.78|533.05|530.55|35
1606372140000|2020-11-26 06:29:00|533.25|530.75|532.89|530.39|533.26|530.76|532.85|530.35|24
1606372150000|2020-11-26 06:29:10|532.76|530.26|533.51|531.01|533.51|531.01|532.75|530.25|30
1606372160000|2020-11-26 06:29:20|533.52|531.02|533.62|531.12|533.66|531.16|533.52|531.02|31
1606372170000|2020-11-26 06:29:30|533.57|531.07|533.71|531.21|533.71|531.21|533.37|530.87|28
1606372180000|2020-11-26 06:29:40|533.72|531.22|533.36|530.86|533.72|531.22|533.36|530.86|26
1606372190000|2020-11-26 06:29:50|533.37|530.87|533.4|530.9|533.55|531.05|533.36|530.86|31
1606372200000|2020-11-26 06:30:00|533.39|530.89|533.38|530.88|533.56|531.06|533.38|530.88|27
1606372210000|2020-11-26 06:30:10|533.35|530.85|533.08|530.58|533.36|530.86|533.08|530.58|22
1606372220000|2020-11-26 06:30:20|533.17|530.67|533.27|530.77|533.27|530.77|533.17|530.67|18
1606372230000|2020-11-26 06:30:30|533.3|530.8|533.5|531|533.61|531.11|533.3|530.8|28
1606372240000|2020-11-26 06:30:40|533.49|530.99|533.46|530.96|533.52|531.02|533.28|530.78|31
1606372250000|2020-11-26 06:30:50|533.47|530.97|533.58|531.08|533.58|531.08|533.47|530.97|22
1606372260000|2020-11-26 06:31:00|533.57|531.07|533.53|531.03|533.62|531.12|533.52|531.02|17
1606372270000|2020-11-26 06:31:10|533.54|531.04|533.47|530.97|533.56|531.06|533.47|530.97|15
1606372280000|2020-11-26 06:31:20|533.39|530.89|533.15|530.65|533.39|530.89|533.14|530.64|23
1606372290000|2020-11-26 06:31:30|533.14|530.64|533.55|531.05|533.61|531.11|533.14|530.64|29
1606372300000|2020-11-26 06:31:40|533.56|531.06|533.04|530.54|533.56|531.06|533.04|530.54|25
1606372310000|2020-11-26 06:31:50|533.05|530.55|533.12|530.62|533.12|530.62|532.76|530.26|24
1606372320000|2020-11-26 06:32:00|533.11|530.61|533.08|530.58|533.13|530.63|532.82|530.32|24
1606372330000|2020-11-26 06:32:10|533.06|530.56|533.12|530.62|533.23|530.73|533.06|530.56|27
1606372340000|2020-11-26 06:32:20|533.11|530.61|533.02|530.52|533.11|530.61|532.91|530.41|22
1606372350000|2020-11-26 06:32:30|533.03|530.53|532.78|530.28|533.03|530.53|532.77|530.27|11
1606372360000|2020-11-26 06:32:40|532.79|530.29|532.66|530.16|532.79|530.29|532.61|530.11|18
1606372370000|2020-11-26 06:32:50|532.65|530.15|532.48|529.98|532.68|530.18|532.41|529.91|27
1606372380000|2020-11-26 06:33:00|532.5|530|532.2|529.7|532.5|530|531.94|529.44|26
1606372390000|2020-11-26 06:33:10|532.19|529.69|531.98|529.48|532.2|529.7|531.98|529.48|17
1606372400000|2020-11-26 06:33:20|531.99|529.49|532.31|529.81|532.32|529.82|531.99|529.49|26
1606372410000|2020-11-26 06:33:30|532.27|529.77|531.91|529.41|532.27|529.77|531.9|529.4|25
1606372420000|2020-11-26 06:33:40|531.9|529.4|531.19|528.69|531.9|529.4|531.19|528.69|27
1606372430000|2020-11-26 06:33:50|531.12|528.62|530.94|528.44|531.22|528.72|530.93|528.43|32
1606372440000|2020-11-26 06:34:00|530.91|528.41|531.43|528.93|531.46|528.96|530.71|528.21|26
1606372450000|2020-11-26 06:34:10|531.46|528.96|531.91|529.41|531.96|529.46|531.45|528.95|29
1606372460000|2020-11-26 06:34:20|531.9|529.4|531.72|529.22|531.94|529.44|531.72|529.22|27
1606372470000|2020-11-26 06:34:30|531.69|529.19|531.35|528.85|531.71|529.21|531.01|528.51|33
1606372480000|2020-11-26 06:34:40|531.43|528.93|531.58|529.08|531.76|529.26|531.43|528.93|24
1606372490000|2020-11-26 06:34:50|531.59|529.09|531.58|529.08|531.66|529.16|531.58|529.08|16
1606372500000|2020-11-26 06:35:00|531.59|529.09|531.7|529.2|531.71|529.21|531.53|529.03|27
1606372510000|2020-11-26 06:35:10|531.68|529.18|531.22|528.72|531.68|529.18|531.21|528.71|21
1606372520000|2020-11-26 06:35:20|531.27|528.77|531.19|528.69|531.44|528.94|531.19|528.69|14
1606372530000|2020-11-26 06:35:30|531.18|528.68|531.01|528.51|531.27|528.77|531.01|528.51|21
1606372540000|2020-11-26 06:35:40|531.02|528.52|531.01|528.51|531.27|528.77|531.01|528.51|23
1606372550000|2020-11-26 06:35:50|531.05|528.55|530.92|528.42|531.07|528.57|530.91|528.41|12
1606372560000|2020-11-26 06:36:00|530.91|528.41|530.69|528.19|530.91|528.41|530.66|528.16|20
1606372570000|2020-11-26 06:36:10|530.61|528.11|530.69|528.19|530.69|528.19|530.55|528.05|21
1606372580000|2020-11-26 06:36:20|530.7|528.2|530.77|528.27|530.91|528.41|530.7|528.2|26
1606372590000|2020-11-26 06:36:30|530.65|528.15|530.52|528.02|530.65|528.15|530.52|528.02|13
1606372600000|2020-11-26 06:36:40|530.51|528.01|530.53|528.03|530.58|528.08|530.48|527.98|20
1606372610000|2020-11-26 06:36:50|530.51|528.01|530.3|527.8|530.51|528.01|530.3|527.8|16
1606372620000|2020-11-26 06:37:00|530.28|527.78|529.66|527.16|530.28|527.78|529.65|527.15|28
1606372630000|2020-11-26 06:37:10|529.65|527.15|529.95|527.45|529.95|527.45|529.64|527.14|26
1606372640000|2020-11-26 06:37:20|530.05|527.55|530.2|527.7|530.33|527.83|530.04|527.54|22
1606372650000|2020-11-26 06:37:30|530.3|527.8|530.16|527.66|530.38|527.88|530.15|527.65|26
1606372660000|2020-11-26 06:37:40|530.17|527.67|530.84|528.34|530.9|528.4|530.16|527.66|29
1606372670000|2020-11-26 06:37:50|530.86|528.36|530.85|528.35|531.43|528.93|530.83|528.33|30
1606372680000|2020-11-26 06:38:00|530.92|528.42|530.9|528.4|530.92|528.42|530.63|528.13|25
1606372690000|2020-11-26 06:38:10|530.91|528.41|531.14|528.64|531.16|528.66|530.82|528.32|23
1606372700000|2020-11-26 06:38:20|531.13|528.63|531.02|528.52|531.34|528.84|530.98|528.48|25
1606372710000|2020-11-26 06:38:30|531.01|528.51|531.19|528.69|531.28|528.78|531.01|528.51|25
1606372720000|2020-11-26 06:38:40|531.2|528.7|530.74|528.24|531.2|528.7|530.71|528.21|19
1606372730000|2020-11-26 06:38:50|530.75|528.25|530.44|527.94|530.84|528.34|530.42|527.92|26
1606372740000|2020-11-26 06:39:00|530.4|527.9|530.72|528.22|530.74|528.24|530.36|527.86|20
1606372750000|2020-11-26 06:39:10|530.7|528.2|530.62|528.12|530.74|528.24|530.49|527.99|26
1606372760000|2020-11-26 06:39:20|530.58|528.08|530.59|528.09|530.71|528.21|530.54|528.04|15
1606372770000|2020-11-26 06:39:30|530.61|528.11|530.36|527.86|530.61|528.11|530.26|527.76|23
1606372780000|2020-11-26 06:39:40|530.37|527.87|530.56|528.06|530.57|528.07|530.37|527.87|26
1606372790000|2020-11-26 06:39:50|530.58|528.08|530.67|528.17|530.7|528.2|530.53|528.03|23
1606372800000|2020-11-26 06:40:00|530.65|528.15|530.9|528.4|530.9|528.4|530.56|528.06|28
1606372810000|2020-11-26 06:40:10|530.91|528.41|530.99|528.49|531.07|528.57|530.91|528.41|24
1606372820000|2020-11-26 06:40:20|530.98|528.48|531.42|528.92|531.56|529.06|530.98|528.48|28
1606372830000|2020-11-26 06:40:30|531.43|528.93|531.27|528.77|531.6|529.1|531.27|528.77|27
1606372840000|2020-11-26 06:40:40|531.22|528.72|531.36|528.86|531.39|528.89|531.2|528.7|24
1606372850000|2020-11-26 06:40:50|531.35|528.85|531.46|528.96|531.48|528.98|531.29|528.79|22
1606372860000|2020-11-26 06:41:00|531.47|528.97|531.55|529.05|531.55|529.05|531.46|528.96|28
1606372870000|2020-11-26 06:41:10|531.57|529.07|531.42|528.92|531.58|529.08|531.42|528.92|17
1606372880000|2020-11-26 06:41:20|531.43|528.93|530.97|528.47|531.43|528.93|530.97|528.47|17
1606372890000|2020-11-26 06:41:30|530.98|528.48|531.24|528.74|531.24|528.74|530.98|528.48|20
1606372900000|2020-11-26 06:41:40|531.21|528.71|530.97|528.47|531.23|528.73|530.97|528.47|20
1606372910000|2020-11-26 06:41:50|530.98|528.48|531.06|528.56|531.11|528.61|530.98|528.48|15
1606372920000|2020-11-26 06:42:00|531.05|528.55|531.29|528.79|531.39|528.89|531.03|528.53|17
1606372930000|2020-11-26 06:42:10|531.28|528.78|531.33|528.83|531.34|528.84|531.26|528.76|15
1606372940000|2020-11-26 06:42:20|531.32|528.82|531.29|528.79|531.32|528.82|531.28|528.78|9
1606372950000|2020-11-26 06:42:30|531.27|528.77|531.44|528.94|531.48|528.98|531.21|528.71|23
1606372960000|2020-11-26 06:42:40|531.45|528.95|531.37|528.87|531.46|528.96|531.37|528.87|17
1606372970000|2020-11-26 06:42:50|531.4|528.9|531.42|528.92|531.44|528.94|531.37|528.87|24
1606372980000|2020-11-26 06:43:00|531.35|528.85|531.57|529.07|531.58|529.08|531.35|528.85|24
1606372990000|2020-11-26 06:43:10|531.65|529.15|531.79|529.29|531.79|529.29|531.59|529.09|25
1606373000000|2020-11-26 06:43:20|531.78|529.28|531.83|529.33|531.83|529.33|531.71|529.21|19
1606373010000|2020-11-26 06:43:30|531.86|529.36|531.86|529.36|531.86|529.36|531.79|529.29|7
1606373020000|2020-11-26 06:43:40|531.85|529.35|531.75|529.25|531.89|529.39|531.75|529.25|17
1606373030000|2020-11-26 06:43:50|531.8|529.3|531.95|529.45|531.99|529.49|531.77|529.27|8
1606373040000|2020-11-26 06:44:00|531.96|529.46|531.99|529.49|532.18|529.68|531.96|529.46|24
1606373050000|2020-11-26 06:44:10|531.98|529.48|531.92|529.42|531.98|529.48|531.84|529.34|13
1606373060000|2020-11-26 06:44:20|531.93|529.43|532.06|529.56|532.08|529.58|531.93|529.43|11
1606373070000|2020-11-26 06:44:30|532.05|529.55|532.08|529.58|532.12|529.62|532.03|529.53|7
1606373080000|2020-11-26 06:44:40|532.11|529.61|532.37|529.87|532.4|529.9|532.1|529.6|20
1606373090000|2020-11-26 06:44:50|532.35|529.85|532.62|530.12|532.82|530.32|532.34|529.84|30
1606373100000|2020-11-26 06:45:00|532.6|530.1|532.77|530.27|532.81|530.31|532.58|530.08|23
1606373110000|2020-11-26 06:45:10|532.8|530.3|533.16|530.66|533.16|530.66|532.8|530.3|15
1606373120000|2020-11-26 06:45:20|533.17|530.67|533.48|530.98|533.49|530.99|533.17|530.67|30
1606373130000|2020-11-26 06:45:30|533.49|530.99|533.43|530.93|533.57|531.07|533.36|530.86|28
1606373140000|2020-11-26 06:45:40|533.42|530.92|533.47|530.97|533.72|531.22|533.4|530.9|27
1606373150000|2020-11-26 06:45:50|533.46|530.96|533.43|530.93|533.47|530.97|533.41|530.91|18
1606373160000|2020-11-26 06:46:00|533.41|530.91|533.37|530.87|533.51|531.01|533.34|530.84|21
1606373170000|2020-11-26 06:46:10|533.38|530.88|533.42|530.92|533.43|530.93|533.38|530.88|10
1606373180000|2020-11-26 06:46:20|533.41|530.91|533.53|531.03|533.54|531.04|533.4|530.9|16
1606373190000|2020-11-26 06:46:30|533.54|531.04|533.65|531.15|533.66|531.16|533.52|531.02|23
1606373200000|2020-11-26 06:46:40|533.64|531.14|533.65|531.15|533.76|531.26|533.59|531.09|24
1606373210000|2020-11-26 06:46:50|533.64|531.14|533.68|531.18|533.68|531.18|533.63|531.13|11
1606373220000|2020-11-26 06:47:00|533.67|531.17|533.5|531|533.68|531.18|533.48|530.98|17
1606373230000|2020-11-26 06:47:10|533.49|530.99|533.09|530.59|533.5|531|533.03|530.53|20
1606373240000|2020-11-26 06:47:20|533.06|530.56|532.63|530.13|533.06|530.56|532.63|530.13|24
1606373250000|2020-11-26 06:47:30|532.64|530.14|532.56|530.06|532.66|530.16|532.54|530.04|13
1606373260000|2020-11-26 06:47:40|532.55|530.05|532.65|530.15|532.87|530.37|532.55|530.05|32
1606373270000|2020-11-26 06:47:50|532.66|530.16|532.02|529.52|532.66|530.16|531.92|529.42|27
1606373280000|2020-11-26 06:48:00|532.04|529.54|532.23|529.73|532.65|530.15|532.04|529.54|34
1606373290000|2020-11-26 06:48:10|532.22|529.72|531.85|529.35|532.22|529.72|531.85|529.35|26
1606373300000|2020-11-26 06:48:20|531.87|529.37|531.92|529.42|532.23|529.73|531.86|529.36|30
1606373310000|2020-11-26 06:48:30|531.9|529.4|532.17|529.67|532.17|529.67|531.89|529.39|14
1606373320000|2020-11-26 06:48:40|532.16|529.66|531.79|529.29|532.16|529.66|531.77|529.27|24
1606373330000|2020-11-26 06:48:50|531.8|529.3|531.52|529.02|531.8|529.3|531.52|529.02|18
1606373340000|2020-11-26 06:49:00|531.48|528.98|531.76|529.26|531.84|529.34|531.42|528.92|34
1606373350000|2020-11-26 06:49:10|531.7|529.2|531.88|529.38|531.88|529.38|531.64|529.14|27
1606373360000|2020-11-26 06:49:20|531.95|529.45|532.09|529.59|532.11|529.61|531.95|529.45|34
1606373370000|2020-11-26 06:49:30|532.1|529.6|531.87|529.37|532.12|529.62|531.83|529.33|31
1606373380000|2020-11-26 06:49:40|531.81|529.31|531.62|529.12|531.87|529.37|531.59|529.09|30
1606373390000|2020-11-26 06:49:50|531.51|529.01|531.07|528.57|531.52|529.02|531.07|528.57|25
1606373400000|2020-11-26 06:50:00|531.08|528.58|530.83|528.33|531.08|528.58|530.78|528.28|26
1606373410000|2020-11-26 06:50:10|530.82|528.32|530.82|528.32|530.86|528.36|530.66|528.16|28
1606373420000|2020-11-26 06:50:20|530.8|528.3|530.73|528.23|530.98|528.48|530.71|528.21|22
1606373430000|2020-11-26 06:50:30|530.7|528.2|530.7|528.2|530.83|528.33|530.65|528.15|31
1606373440000|2020-11-26 06:50:40|530.69|528.19|530.77|528.27|530.8|528.3|530.68|528.18|26
1606373450000|2020-11-26 06:50:50|530.78|528.28|530.65|528.15|530.78|528.28|530.64|528.14|25
1606373460000|2020-11-26 06:51:00|530.64|528.14|530.7|528.2|530.75|528.25|530.64|528.14|18
1606373470000|2020-11-26 06:51:10|530.69|528.19|530.57|528.07|530.73|528.23|530.52|528.02|23
1606373480000|2020-11-26 06:51:20|530.52|528.02|530.59|528.09|530.59|528.09|530.2|527.7|22
1606373490000|2020-11-26 06:51:30|530.61|528.11|529.93|527.43|530.61|528.11|529.92|527.42|35
1606373500000|2020-11-26 06:51:40|529.94|527.44|530.2|527.7|530.27|527.77|529.93|527.43|31
1606373510000|2020-11-26 06:51:50|530.21|527.71|529.84|527.34|530.24|527.74|529.84|527.34|23
1606373520000|2020-11-26 06:52:00|529.86|527.36|530.08|527.58|530.08|527.58|529.78|527.28|32
1606373530000|2020-11-26 06:52:10|530.07|527.57|529.96|527.46|530.08|527.58|529.95|527.45|26
1606373540000|2020-11-26 06:52:20|529.97|527.47|529.62|527.12|529.98|527.48|529.6|527.1|27
1606373550000|2020-11-26 06:52:30|529.5|527|530.14|527.64|530.14|527.64|529.43|526.93|32
1606373560000|2020-11-26 06:52:40|530.13|527.63|530.07|527.57|530.17|527.67|529.99|527.49|27
1606373570000|2020-11-26 06:52:50|530.06|527.56|530.08|527.58|530.14|527.64|530|527.5|28
1606373580000|2020-11-26 06:53:00|530.12|527.62|529.83|527.33|530.12|527.62|529.79|527.29|24
1606373590000|2020-11-26 06:53:10|529.82|527.32|529.9|527.4|529.9|527.4|529.73|527.23|20
1606373600000|2020-11-26 06:53:20|529.88|527.38|530.08|527.58|530.08|527.58|529.86|527.36|34
1606373610000|2020-11-26 06:53:30|530.07|527.57|530.11|527.61|530.11|527.61|529.98|527.48|23
1606373620000|2020-11-26 06:53:40|530.12|527.62|530.28|527.78|530.28|527.78|530.11|527.61|12
1606373630000|2020-11-26 06:53:50|530.27|527.77|530.27|527.77|530.39|527.89|530.26|527.76|27
1606373640000|2020-11-26 06:54:00|530.26|527.76|530.13|527.63|530.26|527.76|530.06|527.56|26
1606373650000|2020-11-26 06:54:10|530.12|527.62|530.42|527.92|530.42|527.92|530.11|527.61|23
1606373660000|2020-11-26 06:54:20|530.41|527.91|530.66|528.16|530.81|528.31|530.36|527.86|30
1606373670000|2020-11-26 06:54:30|530.68|528.18|530.61|528.11|530.69|528.19|530.53|528.03|28
1606373680000|2020-11-26 06:54:40|530.65|528.15|530.59|528.09|530.68|528.18|530.59|528.09|30
1606373690000|2020-11-26 06:54:50|530.58|528.08|530.42|527.92|530.59|528.09|530.41|527.91|21
1606373700000|2020-11-26 06:55:00|530.43|527.93|530.08|527.58|530.43|527.93|530.03|527.53|28
1606373710000|2020-11-26 06:55:10|530.13|527.63|530.15|527.65|530.22|527.72|530.06|527.56|24
1606373720000|2020-11-26 06:55:20|530.14|527.64|529.35|526.85|530.14|527.64|529.35|526.85|23
1606373730000|2020-11-26 06:55:30|529.34|526.84|529.61|527.11|529.68|527.18|529.19|526.69|34
1606373740000|2020-11-26 06:55:40|529.59|527.09|530.8|528.3|530.85|528.35|529.37|526.87|31
1606373750000|2020-11-26 06:55:50|530.89|528.39|530.72|528.22|530.94|528.44|530.69|528.19|33
1606373760000|2020-11-26 06:56:00|530.79|528.29|530.63|528.13|530.8|528.3|530.42|527.92|34
1606373770000|2020-11-26 06:56:10|530.66|528.16|530.86|528.36|531.11|528.61|530.64|528.14|29
1606373780000|2020-11-26 06:56:20|530.77|528.27|531.57|529.07|531.59|529.09|530.77|528.27|29
1606373790000|2020-11-26 06:56:30|531.6|529.1|531.46|528.96|531.7|529.2|531.46|528.96|24
1606373800000|2020-11-26 06:56:40|531.47|528.97|532.3|529.8|532.3|529.8|531.47|528.97|30
1606373810000|2020-11-26 06:56:50|532.29|529.79|532.21|529.71|532.4|529.9|532.16|529.66|27
1606373820000|2020-11-26 06:57:00|532.26|529.76|532.38|529.88|532.46|529.96|532.23|529.73|28
1606373830000|2020-11-26 06:57:10|532.41|529.91|532.44|529.94|532.52|530.02|532.36|529.86|21
1606373840000|2020-11-26 06:57:20|532.43|529.93|532.8|530.3|532.8|530.3|532.43|529.93|26
1606373850000|2020-11-26 06:57:30|533.25|530.75|533.4|530.9|533.4|530.9|533.21|530.71|14
1606373860000|2020-11-26 06:57:40|533.41|530.91|533.07|530.57|533.41|530.91|532.97|530.47|17
1606373870000|2020-11-26 06:57:50|533.05|530.55|533.15|530.65|533.3|530.8|533.05|530.55|20
1606373880000|2020-11-26 06:58:00|533.1|530.6|533.11|530.61|533.11|530.61|532.93|530.43|19
1606373890000|2020-11-26 06:58:10|533.12|530.62|532.88|530.38|533.14|530.64|532.88|530.38|18
1606373900000|2020-11-26 06:58:20|532.86|530.36|533.11|530.61|533.14|530.64|532.79|530.29|25
1606373910000|2020-11-26 06:58:30|533.07|530.57|533.09|530.59|533.13|530.63|533.07|530.57|17
1606373920000|2020-11-26 06:58:40|533.05|530.55|533|530.5|533.09|530.59|533|530.5|20
1606373930000|2020-11-26 06:58:50|533.02|530.52|533.14|530.64|533.14|530.64|533.01|530.51|12
1606373940000|2020-11-26 06:59:00|533.13|530.63|532.83|530.33|533.13|530.63|532.82|530.32|11
1606373950000|2020-11-26 06:59:10|532.82|530.32|532.99|530.49|532.99|530.49|532.82|530.32|13
1606373960000|2020-11-26 06:59:20|532.98|530.48|532.93|530.43|532.98|530.48|532.91|530.41|14
1606373970000|2020-11-26 06:59:30|532.92|530.42|532.93|530.43|532.93|530.43|532.9|530.4|15
1606373980000|2020-11-26 06:59:40|532.91|530.41|533.4|530.9|533.42|530.92|532.91|530.41|21
1606373990000|2020-11-26 06:59:50|533.42|530.92|533.36|530.86|533.42|530.92|533.3|530.8|16
1606374000000|2020-11-26 07:00:00|533.35|530.85|533.27|530.77|533.36|530.86|533.27|530.77|6
1606374010000|2020-11-26 07:00:10|533.29|530.79|532.8|530.3|533.29|530.79|532.8|530.3|23
1606374020000|2020-11-26 07:00:20|532.77|530.27|532.89|530.39|532.89|530.39|532.73|530.23|19
1606374030000|2020-11-26 07:00:30|532.9|530.4|532.91|530.41|533.04|530.54|532.9|530.4|23
1606374040000|2020-11-26 07:00:40|533.03|530.53|533.13|530.63|533.14|530.64|533|530.5|16
1606374050000|2020-11-26 07:00:50|533.11|530.61|532.92|530.42|533.17|530.67|532.92|530.42|18
1606374060000|2020-11-26 07:01:00|532.91|530.41|532.61|530.11|532.96|530.46|532.6|530.1|23
1606374070000|2020-11-26 07:01:10|532.59|530.09|532.57|530.07|532.61|530.11|532.56|530.06|19
1606374080000|2020-11-26 07:01:20|532.58|530.08|532.24|529.74|532.58|530.08|532.24|529.74|13
1606374090000|2020-11-26 07:01:30|532.25|529.75|532.46|529.96|532.57|530.07|532.24|529.74|23
1606374100000|2020-11-26 07:01:40|532.41|529.91|532.47|529.97|532.48|529.98|532.37|529.87|24
1606374110000|2020-11-26 07:01:50|532.46|529.96|532.4|529.9|532.46|529.96|532.37|529.87|15
1606374120000|2020-11-26 07:02:00|532.37|529.87|532.12|529.62|532.37|529.87|532.11|529.61|20
1606374130000|2020-11-26 07:02:10|532.11|529.61|531.5|529|532.13|529.63|531.5|529|23
1606374140000|2020-11-26 07:02:20|531.49|528.99|531.39|528.89|531.5|529|531.36|528.86|22
1606374150000|2020-11-26 07:02:30|531.38|528.88|531.3|528.8|531.4|528.9|531.29|528.79|18
1606374160000|2020-11-26 07:02:40|531.29|528.79|531.44|528.94|531.49|528.99|531.29|528.79|25
1606374170000|2020-11-26 07:02:50|531.43|528.93|530.76|528.26|531.48|528.98|530.76|528.26|25
1606374180000|2020-11-26 07:03:00|530.77|528.27|530.76|528.26|530.95|528.45|530.73|528.23|32
1606374190000|2020-11-26 07:03:10|530.77|528.27|530.48|527.98|530.79|528.29|530.4|527.9|23
1606374200000|2020-11-26 07:03:20|530.44|527.94|530.15|527.65|530.5|528|530.15|527.65|13
1606374210000|2020-11-26 07:03:30|530.14|527.64|529.99|527.49|530.21|527.71|529.99|527.49|26
1606374220000|2020-11-26 07:03:40|529.98|527.48|529.96|527.46|529.98|527.48|529.93|527.43|9
1606374230000|2020-11-26 07:03:50|529.84|527.34|529.8|527.3|529.86|527.36|529.79|527.29|10
1606374240000|2020-11-26 07:04:00|529.81|527.31|529.8|527.3|530.07|527.57|529.74|527.24|25
1606374250000|2020-11-26 07:04:10|529.75|527.25|529.42|526.92|529.78|527.28|529.41|526.91|30
1606374260000|2020-11-26 07:04:20|529.29|526.79|529.57|527.07|529.59|527.09|529.19|526.69|30
1606374270000|2020-11-26 07:04:30|529.56|527.06|529.25|526.75|529.61|527.11|529.25|526.75|25
1606374280000|2020-11-26 07:04:40|529.26|526.76|529.31|526.81|529.46|526.96|529.25|526.75|27
1606374290000|2020-11-26 07:04:50|529.33|526.83|528.72|526.22|529.37|526.87|528.72|526.22|32
1606374300000|2020-11-26 07:05:00|528.73|526.23|528.44|525.94|528.73|526.23|528.41|525.91|24
1606374310000|2020-11-26 07:05:10|528.45|525.95|528.77|526.27|528.95|526.45|528.45|525.95|27
1606374320000|2020-11-26 07:05:20|528.78|526.28|528.68|526.18|528.8|526.3|528.51|526.01|29
1606374330000|2020-11-26 07:05:30|528.67|526.17|528.69|526.19|528.87|526.37|528.64|526.14|29
1606374340000|2020-11-26 07:05:40|528.71|526.21|528.6|526.1|528.93|526.43|528.59|526.09|32
1606374350000|2020-11-26 07:05:50|528.59|526.09|528.21|525.71|528.59|526.09|528.21|525.71|22
1606374360000|2020-11-26 07:06:00|528.17|525.67|528.45|525.95|528.61|526.11|528.15|525.65|28
1606374370000|2020-11-26 07:06:10|528.51|526.01|528.49|525.99|528.84|526.34|528.46|525.96|33
1606374380000|2020-11-26 07:06:20|528.54|526.04|528.56|526.06|528.62|526.12|528.51|526.01|29
1606374390000|2020-11-26 07:06:30|528.55|526.05|528.74|526.24|528.74|526.24|528.46|525.96|21
1606374400000|2020-11-26 07:06:40|528.73|526.23|528.85|526.35|528.85|526.35|528.73|526.23|13
1606374410000|2020-11-26 07:06:50|528.84|526.34|528.62|526.12|528.85|526.35|528.62|526.12|28
1606374420000|2020-11-26 07:07:00|528.64|526.14|528.26|525.76|528.64|526.14|528.26|525.76|18
1606374430000|2020-11-26 07:07:10|528.24|525.74|528.21|525.71|528.33|525.83|528.05|525.55|24
1606374440000|2020-11-26 07:07:20|528.22|525.72|528.59|526.09|528.6|526.1|528.15|525.65|37
1606374450000|2020-11-26 07:07:30|528.61|526.11|528.51|526.01|528.67|526.17|528.51|526.01|31
1606374460000|2020-11-26 07:07:40|528.5|526|528.14|525.64|528.56|526.06|528.14|525.64|25
1606374470000|2020-11-26 07:07:50|528.15|525.65|527.99|525.49|528.16|525.66|527.9|525.4|20
1606374480000|2020-11-26 07:08:00|528.04|525.54|527.98|525.48|528.27|525.77|527.98|525.48|26
1606374490000|2020-11-26 07:08:10|527.97|525.47|527.94|525.44|527.99|525.49|527.94|525.44|16
1606374500000|2020-11-26 07:08:20|527.95|525.45|528.3|525.8|528.35|525.85|527.94|525.44|25
1606374510000|2020-11-26 07:08:30|528.31|525.81|528.4|525.9|528.4|525.9|528.25|525.75|24
1606374520000|2020-11-26 07:08:40|528.43|525.93|528.6|526.1|528.68|526.18|528.39|525.89|19
1606374530000|2020-11-26 07:08:50|528.59|526.09|529.37|526.87|529.37|526.87|528.59|526.09|28
1606374540000|2020-11-26 07:09:00|529.39|526.89|529.83|527.33|530.02|527.52|529.33|526.83|27
1606374550000|2020-11-26 07:09:10|529.87|527.37|529.56|527.06|529.87|527.37|529.55|527.05|30
1606374560000|2020-11-26 07:09:20|529.55|527.05|529.17|526.67|529.55|527.05|529.17|526.67|29
1606374570000|2020-11-26 07:09:30|529.37|526.87|529.34|526.84|529.37|526.87|529.24|526.74|13
1606374580000|2020-11-26 07:09:40|529.39|526.89|529.53|527.03|529.74|527.24|529.39|526.89|29
1606374590000|2020-11-26 07:09:50|529.52|527.02|529.48|526.98|529.57|527.07|529.46|526.96|22
1606374600000|2020-11-26 07:10:00|529.5|527|529.45|526.95|529.52|527.02|529.44|526.94|12
1606374610000|2020-11-26 07:10:10|529.44|526.94|529.36|526.86|529.44|526.94|529.36|526.86|4
1606374620000|2020-11-26 07:10:20|529.35|526.85|529.37|526.87|529.38|526.88|529.21|526.71|16
1606374630000|2020-11-26 07:10:30|529.38|526.88|529.51|527.01|529.72|527.22|529.37|526.87|30
1606374640000|2020-11-26 07:10:40|529.54|527.04|529.41|526.91|529.54|527.04|529.28|526.78|25
1606374650000|2020-11-26 07:10:50|529.48|526.98|529.3|526.8|529.55|527.05|529.29|526.79|23
1606374660000|2020-11-26 07:11:00|529.28|526.78|529.68|527.18|529.7|527.2|529.28|526.78|27
1606374670000|2020-11-26 07:11:10|529.67|527.17|529.59|527.09|529.8|527.3|529.59|527.09|17
1606374680000|2020-11-26 07:11:20|529.61|527.11|529.83|527.33|529.84|527.34|529.4|526.9|30
1606374690000|2020-11-26 07:11:30|529.84|527.34|530.17|527.67|530.34|527.84|529.84|527.34|28
1606374700000|2020-11-26 07:11:40|530.15|527.65|530.01|527.51|530.15|527.65|529.87|527.37|20
1606374710000|2020-11-26 07:11:50|530.09|527.59|530.04|527.54|530.27|527.77|530.01|527.51|28
1606374720000|2020-11-26 07:12:00|530.03|527.53|529.79|527.29|530.13|527.63|529.79|527.29|25
1606374730000|2020-11-26 07:12:10|529.78|527.28|529.72|527.22|529.99|527.49|529.7|527.2|30
1606374740000|2020-11-26 07:12:20|529.73|527.23|529.7|527.2|529.75|527.25|529.67|527.17|19
1606374750000|2020-11-26 07:12:30|529.6|527.1|529.16|526.66|529.63|527.13|529.16|526.66|25
1606374760000|2020-11-26 07:12:40|529.17|526.67|529.16|526.66|529.17|526.67|529.1|526.6|15
1606374770000|2020-11-26 07:12:50|529.24|526.74|529.28|526.78|529.38|526.88|529.24|526.74|29
1606374780000|2020-11-26 07:13:00|529.26|526.76|529.19|526.69|529.27|526.77|529.19|526.69|16
1606374790000|2020-11-26 07:13:10|529.18|526.68|529.16|526.66|529.26|526.76|529.16|526.66|20
1606374800000|2020-11-26 07:13:20|529.17|526.67|528.7|526.2|529.17|526.67|528.7|526.2|24
1606374810000|2020-11-26 07:13:30|528.74|526.24|528.7|526.2|528.77|526.27|528.66|526.16|23
1606374820000|2020-11-26 07:13:40|528.69|526.19|528.4|525.9|528.69|526.19|528.4|525.9|25
1606374830000|2020-11-26 07:13:50|528.39|525.89|528.34|525.84|528.39|525.89|528.17|525.67|25
1606374840000|2020-11-26 07:14:00|528.16|525.66|528.18|525.68|528.36|525.86|528.12|525.62|29
1606374850000|2020-11-26 07:14:10|528.19|525.69|528.23|525.73|528.24|525.74|528.07|525.57|27
1606374860000|2020-11-26 07:14:20|528.25|525.75|527.82|525.32|528.25|525.75|527.82|525.32|26
1606374870000|2020-11-26 07:14:30|527.79|525.29|527.85|525.35|527.85|525.35|527.67|525.17|26
1606374880000|2020-11-26 07:14:40|527.89|525.39|527.53|525.03|527.92|525.42|527.53|525.03|33
1606374890000|2020-11-26 07:14:50|527.46|524.96|527.7|525.2|527.91|525.41|527.36|524.86|31
1606374900000|2020-11-26 07:15:00|527.72|525.22|527.46|524.96|527.86|525.36|527.44|524.94|30
1606374910000|2020-11-26 07:15:10|527.44|524.94|527.24|524.74|527.44|524.94|527.24|524.74|27
1606374920000|2020-11-26 07:15:20|527.22|524.72|527.06|524.56|527.24|524.74|527|524.5|31
1606374930000|2020-11-26 07:15:30|527.1|524.6|527.82|525.32|527.82|525.32|527.1|524.6|30
1606374940000|2020-11-26 07:15:40|527.81|525.31|527.83|525.33|527.84|525.34|527.55|525.05|34
1606374950000|2020-11-26 07:15:50|527.81|525.31|528.29|525.79|528.29|525.79|527.81|525.31|30
1606374960000|2020-11-26 07:16:00|528.39|525.89|528.44|525.94|528.48|525.98|528.37|525.87|30
1606374970000|2020-11-26 07:16:10|528.43|525.93|527.97|525.47|528.44|525.94|527.96|525.46|28
1606374980000|2020-11-26 07:16:20|527.92|525.42|527.77|525.27|528.03|525.53|527.63|525.13|30
1606374990000|2020-11-26 07:16:30|527.78|525.28|528.73|526.23|528.73|526.23|527.77|525.27|36
1606375000000|2020-11-26 07:16:40|528.69|526.19|528.7|526.2|528.96|526.46|528.66|526.16|24
1606375010000|2020-11-26 07:16:50|528.71|526.21|528.5|526|528.76|526.26|528.5|526|33
1606375020000|2020-11-26 07:17:00|528.51|526.01|528.65|526.15|528.67|526.17|528.49|525.99|32
1606375030000|2020-11-26 07:17:10|528.66|526.16|528.45|525.95|528.66|526.16|528.41|525.91|25
1606375040000|2020-11-26 07:17:20|528.44|525.94|528.85|526.35|528.92|526.42|528.41|525.91|27
1606375050000|2020-11-26 07:17:30|528.9|526.4|528.85|526.35|528.9|526.4|528.8|526.3|19
1606375060000|2020-11-26 07:17:40|528.88|526.38|528.93|526.43|528.95|526.45|528.83|526.33|24
1606375070000|2020-11-26 07:17:50|528.92|526.42|528.89|526.39|528.92|526.42|528.79|526.29|23
1606375080000|2020-11-26 07:18:00|528.95|526.45|528.8|526.3|528.95|526.45|528.79|526.29|19
1606375090000|2020-11-26 07:18:10|528.78|526.28|528.95|526.45|528.95|526.45|528.75|526.25|23
1606375100000|2020-11-26 07:18:20|528.98|526.48|529.04|526.54|529.04|526.54|528.89|526.39|25
1606375110000|2020-11-26 07:18:30|529.07|526.57|528.81|526.31|529.17|526.67|528.81|526.31|29
1606375120000|2020-11-26 07:18:40|528.82|526.32|528.53|526.03|528.82|526.32|528.53|526.03|19
1606375130000|2020-11-26 07:18:50|528.51|526.01|528.77|526.27|528.77|526.27|528.49|525.99|17
1606375140000|2020-11-26 07:19:00|528.76|526.26|528.55|526.05|528.77|526.27|528.55|526.05|18
1606375150000|2020-11-26 07:19:10|528.53|526.03|528.97|526.47|528.98|526.48|528.52|526.02|28
1606375160000|2020-11-26 07:19:20|529|526.5|528.84|526.34|529.16|526.66|528.84|526.34|29
1606375170000|2020-11-26 07:19:30|528.8|526.3|528.87|526.37|528.96|526.46|528.73|526.23|25
1606375180000|2020-11-26 07:19:40|528.88|526.38|528.68|526.18|528.88|526.38|528.47|525.97|23
1606375190000|2020-11-26 07:19:50|528.69|526.19|528.85|526.35|528.85|526.35|528.65|526.15|17
1606375200000|2020-11-26 07:20:00|528.84|526.34|528.9|526.4|528.92|526.42|528.84|526.34|14
1606375210000|2020-11-26 07:20:10|528.89|526.39|528.61|526.11|529.06|526.56|528.61|526.11|29
1606375220000|2020-11-26 07:20:20|528.57|526.07|527.97|525.47|528.66|526.16|527.97|525.47|29
1606375230000|2020-11-26 07:20:30|527.95|525.45|528.1|525.6|528.21|525.71|527.94|525.44|29
1606375240000|2020-11-26 07:20:40|528.08|525.58|527.94|525.44|528.08|525.58|527.77|525.27|28
1606375250000|2020-11-26 07:20:50|527.91|525.41|527.84|525.34|527.93|525.43|527.84|525.34|19
1606375260000|2020-11-26 07:21:00|527.81|525.31|527.57|525.07|527.82|525.32|527.57|525.07|23
1606375270000|2020-11-26 07:21:10|527.56|525.06|527.5|525|527.56|525.06|527.44|524.94|9
1606375280000|2020-11-26 07:21:20|527.47|524.97|527.65|525.15|527.65|525.15|527.47|524.97|20
1606375290000|2020-11-26 07:21:30|527.57|525.07|527.72|525.22|527.91|525.41|527.55|525.05|33
1606375300000|2020-11-26 07:21:40|527.67|525.17|527.55|525.05|527.7|525.2|527.53|525.03|24
1606375310000|2020-11-26 07:21:50|527.56|525.06|527.42|524.92|527.57|525.07|527.39|524.89|26
1606375320000|2020-11-26 07:22:00|527.41|524.91|527.53|525.03|527.53|525.03|527.3|524.8|23
1606375330000|2020-11-26 07:22:10|527.55|525.05|527.55|525.05|527.71|525.21|527.49|524.99|30
1606375340000|2020-11-26 07:22:20|527.57|525.07|527.21|524.71|527.57|525.07|527.21|524.71|25
1606375350000|2020-11-26 07:22:30|527.19|524.69|527.01|524.51|527.2|524.7|526.93|524.43|21
1606375360000|2020-11-26 07:22:40|527|524.5|527.17|524.67|527.17|524.67|526.99|524.49|22
1606375370000|2020-11-26 07:22:50|527.18|524.68|527.59|525.09|527.59|525.09|527.18|524.68|30
1606375380000|2020-11-26 07:23:00|527.57|525.07|527.7|525.2|527.92|525.42|527.57|525.07|30
1606375390000|2020-11-26 07:23:10|527.73|525.23|527.57|525.07|527.87|525.37|527.5|525|28
1606375400000|2020-11-26 07:23:20|527.58|525.08|527.65|525.15|527.66|525.16|527.58|525.08|20
1606375410000|2020-11-26 07:23:30|527.68|525.18|527.76|525.26|527.81|525.31|527.64|525.14|24
1606375420000|2020-11-26 07:23:40|527.75|525.25|527.56|525.06|527.76|525.26|527.56|525.06|16
1606375430000|2020-11-26 07:23:50|527.58|525.08|527.84|525.34|527.85|525.35|527.55|525.05|18
1606375440000|2020-11-26 07:24:00|527.85|525.35|528.07|525.57|528.07|525.57|527.85|525.35|23
1606375450000|2020-11-26 07:24:10|528.08|525.58|528.35|525.85|528.38|525.88|528.06|525.56|24
1606375460000|2020-11-26 07:24:20|528.36|525.86|528.72|526.22|528.78|526.28|528.34|525.84|27
1606375470000|2020-11-26 07:24:30|528.71|526.21|528.23|525.73|528.82|526.32|528.09|525.59|29
1606375480000|2020-11-26 07:24:40|528.25|525.75|528.33|525.83|528.33|525.83|528.06|525.56|21
1606375490000|2020-11-26 07:24:50|528.35|525.85|528.5|526|528.51|526.01|528.35|525.85|17
1606375500000|2020-11-26 07:25:00|528.51|526.01|528.75|526.25|528.75|526.25|528.46|525.96|25
1606375510000|2020-11-26 07:25:10|528.74|526.24|528.9|526.4|529.03|526.53|528.74|526.24|28
1606375520000|2020-11-26 07:25:20|528.91|526.41|528.9|526.4|528.94|526.44|528.86|526.36|25
1606375530000|2020-11-26 07:25:30|528.89|526.39|528.94|526.44|528.94|526.44|528.89|526.39|11
1606375540000|2020-11-26 07:25:40|528.93|526.43|528.84|526.34|528.94|526.44|528.77|526.27|23
1606375550000|2020-11-26 07:25:50|528.85|526.35|528.37|525.87|528.86|526.36|528.37|525.87|26
1606375560000|2020-11-26 07:26:00|528.36|525.86|528.27|525.77|528.36|525.86|528.27|525.77|14
1606375570000|2020-11-26 07:26:10|528.28|525.78|527.66|525.16|528.28|525.78|527.66|525.16|29
1606375580000|2020-11-26 07:26:20|527.65|525.15|527.69|525.19|527.82|525.32|527.58|525.08|24
1606375590000|2020-11-26 07:26:30|527.68|525.18|527.71|525.21|527.74|525.24|527.6|525.1|19
1606375600000|2020-11-26 07:26:40|527.7|525.2|527.55|525.05|527.72|525.22|527.5|525|24
1606375610000|2020-11-26 07:26:50|527.53|525.03|527.38|524.88|527.71|525.21|527.34|524.84|33
1606375620000|2020-11-26 07:27:00|527.12|524.62|526.93|524.43|527.12|524.62|526.93|524.43|23
1606375630000|2020-11-26 07:27:10|526.94|524.44|526.92|524.42|526.95|524.45|526.89|524.39|22
1606375640000|2020-11-26 07:27:20|526.9|524.4|526.49|523.99|526.9|524.4|526.49|523.99|24
1606375650000|2020-11-26 07:27:30|526.5|524|526.71|524.21|526.71|524.21|526.48|523.98|27
1606375660000|2020-11-26 07:27:40|526.72|524.22|526.52|524.02|526.78|524.28|526.5|524|25
1606375670000|2020-11-26 07:27:50|526.56|524.06|526.9|524.4|526.9|524.4|526.56|524.06|28
1606375680000|2020-11-26 07:28:00|526.89|524.39|526.9|524.4|526.92|524.42|526.88|524.38|16
1606375690000|2020-11-26 07:28:10|526.86|524.36|526.78|524.28|526.86|524.36|526.77|524.27|16
1606375700000|2020-11-26 07:28:20|526.79|524.29|526.55|524.05|526.8|524.3|526.53|524.03|21
1606375710000|2020-11-26 07:28:30|526.56|524.06|526.5|524|526.71|524.21|526.5|524|24
1606375720000|2020-11-26 07:28:40|526.47|523.97|526.5|524|526.63|524.13|526.46|523.96|22
1606375730000|2020-11-26 07:28:50|526.49|523.99|526.43|523.93|526.5|524|526.43|523.93|17
1606375740000|2020-11-26 07:29:00|526.41|523.91|526.27|523.77|526.41|523.91|526.25|523.75|13
1606375750000|2020-11-26 07:29:10|526.3|523.8|525.65|523.15|526.34|523.84|525.65|523.15|23
1606375760000|2020-11-26 07:29:20|525.63|523.13|525.47|522.97|525.63|523.13|524.89|522.39|34
1606375770000|2020-11-26 07:29:30|525.43|522.93|524.57|522.07|525.45|522.95|524.17|521.67|37
1606375780000|2020-11-26 07:29:40|524.16|521.66|525.3|522.8|525.4|522.9|524.13|521.63|40
1606375790000|2020-11-26 07:29:50|525.25|522.75|524.87|522.37|525.25|522.75|524.54|522.04|35
1606375800000|2020-11-26 07:30:00|524.83|522.33|525.27|522.77|525.27|522.77|524.71|522.21|38
1606375810000|2020-11-26 07:30:10|525.03|522.53|525.76|523.26|525.86|523.36|525.03|522.53|29
1606375820000|2020-11-26 07:30:20|525.83|523.33|525.61|523.11|525.85|523.35|525.53|523.03|30
1606375830000|2020-11-26 07:30:30|525.68|523.18|525.29|522.79|525.74|523.24|525.23|522.73|35
1606375840000|2020-11-26 07:30:40|525.32|522.82|525.22|522.72|525.42|522.92|525.14|522.64|31
1606375850000|2020-11-26 07:30:50|525.23|522.73|525.12|522.62|525.23|522.73|524.99|522.49|30
1606375860000|2020-11-26 07:31:00|525.13|522.63|525.15|522.65|525.2|522.7|525.02|522.52|26
1606375870000|2020-11-26 07:31:10|525.14|522.64|525.05|522.55|525.14|522.64|525.03|522.53|23
1606375880000|2020-11-26 07:31:20|525.06|522.56|524.69|522.19|525.06|522.56|524.69|522.19|26
1606375890000|2020-11-26 07:31:30|524.7|522.2|524.32|521.82|524.7|522.2|524.31|521.81|17
1606375900000|2020-11-26 07:31:40|524.31|521.81|524.44|521.94|524.73|522.23|524.31|521.81|24
1606375910000|2020-11-26 07:31:50|524.43|521.93|523.92|521.42|524.43|521.93|523.91|521.41|29
1606375920000|2020-11-26 07:32:00|523.97|521.47|524.17|521.67|524.17|521.67|523.68|521.18|30
1606375930000|2020-11-26 07:32:10|524.11|521.61|523.74|521.24|524.15|521.65|523.65|521.15|33
1606375940000|2020-11-26 07:32:20|523.66|521.16|523.38|520.88|523.68|521.18|523.38|520.88|32
1606375950000|2020-11-26 07:32:30|523.35|520.85|523.42|520.92|523.54|521.04|523.31|520.81|30
1606375960000|2020-11-26 07:32:40|523.46|520.96|523.35|520.85|523.54|521.04|523.27|520.77|27
1606375970000|2020-11-26 07:32:50|523.36|520.86|523.18|520.68|523.36|520.86|523.1|520.6|14
1606375980000|2020-11-26 07:33:00|523.17|520.67|523.11|520.61|523.24|520.74|523.09|520.59|27
1606375990000|2020-11-26 07:33:10|523.13|520.63|522.78|520.28|523.13|520.63|522.74|520.24|28
1606376000000|2020-11-26 07:33:20|522.83|520.33|523.38|520.88|523.44|520.94|522.83|520.33|27
1606376010000|2020-11-26 07:33:30|523.39|520.89|523.09|520.59|523.48|520.98|522.99|520.49|31
1606376020000|2020-11-26 07:33:40|523.14|520.64|522.82|520.32|523.14|520.64|522.81|520.31|27
1606376030000|2020-11-26 07:33:50|522.86|520.36|522.53|520.03|522.87|520.37|522.5|520|31
1606376040000|2020-11-26 07:34:00|522.55|520.05|522.72|520.22|522.85|520.35|522.52|520.02|28
1606376050000|2020-11-26 07:34:10|522.75|520.25|522.65|520.15|522.75|520.25|522.56|520.06|26
1606376060000|2020-11-26 07:34:20|522.6|520.1|522.74|520.24|522.75|520.25|522.57|520.07|30
1606376070000|2020-11-26 07:34:30|522.72|520.22|522.61|520.11|522.72|520.22|522.5|520|26
1606376080000|2020-11-26 07:34:40|522.62|520.12|522.87|520.37|522.87|520.37|522.62|520.12|21
1606376090000|2020-11-26 07:34:50|522.91|520.41|522.9|520.4|522.96|520.46|522.86|520.36|24
1606376100000|2020-11-26 07:35:00|522.91|520.41|522.56|520.06|522.97|520.47|522.51|520.01|25
1606376110000|2020-11-26 07:35:10|522.58|520.08|522.42|519.92|522.6|520.1|522.41|519.91|20
1606376120000|2020-11-26 07:35:20|522.43|519.93|522.32|519.82|522.43|519.93|522.26|519.76|17
1606376130000|2020-11-26 07:35:30|522.28|519.78|521.99|519.49|522.28|519.78|521.99|519.49|19
1606376140000|2020-11-26 07:35:40|521.95|519.45|521.29|518.79|521.95|519.45|521.29|518.79|31
1606376150000|2020-11-26 07:35:50|521.32|518.82|521.43|518.93|521.78|519.28|521.32|518.82|29
1606376160000|2020-11-26 07:36:00|521.44|518.94|521.26|518.76|521.79|519.29|521.26|518.76|28
1606376170000|2020-11-26 07:36:10|521.07|518.57|521.13|518.63|521.22|518.72|521.07|518.57|26
1606376180000|2020-11-26 07:36:20|521.21|518.71|521.43|518.93|521.47|518.97|521.18|518.68|33
1606376190000|2020-11-26 07:36:30|521.4|518.9|521.34|518.84|521.52|519.02|521.25|518.75|32
1606376200000|2020-11-26 07:36:40|521.3|518.8|521.27|518.77|521.5|519|521.17|518.67|28
1606376210000|2020-11-26 07:36:50|521.29|518.79|521.06|518.56|521.32|518.82|520.92|518.42|31
1606376220000|2020-11-26 07:37:00|521.04|518.54|520.77|518.27|521.08|518.58|520.77|518.27|26
1606376230000|2020-11-26 07:37:10|520.74|518.24|519|516.5|520.74|518.24|518.99|516.49|34
1606376240000|2020-11-26 07:37:20|518.79|516.29|518.35|515.85|518.99|516.49|518.35|515.85|35
1606376250000|2020-11-26 07:37:30|518.37|515.87|517.69|515.19|518.4|515.9|517.69|515.19|29
1606376260000|2020-11-26 07:37:40|517.81|515.31|518.27|515.77|518.45|515.95|517.73|515.23|33
1606376270000|2020-11-26 07:37:50|518.28|515.78|518.26|515.76|518.28|515.78|517.89|515.39|32
1606376280000|2020-11-26 07:38:00|518.23|515.73|518.97|516.47|519.13|516.63|518.21|515.71|33
1606376290000|2020-11-26 07:38:10|519.17|516.67|519.83|517.33|519.86|517.36|519.17|516.67|32
1606376300000|2020-11-26 07:38:20|519.81|517.31|519.88|517.38|519.98|517.48|519.45|516.95|29
1606376310000|2020-11-26 07:38:30|519.82|517.32|518.84|516.34|519.82|517.32|518.74|516.24|34
1606376320000|2020-11-26 07:38:40|518.92|516.42|519.16|516.66|519.16|516.66|518.7|516.2|32
1606376330000|2020-11-26 07:38:50|519.15|516.65|519.05|516.55|519.37|516.87|518.98|516.48|23
1606376340000|2020-11-26 07:39:00|519.02|516.52|518.91|516.41|519.04|516.54|518.91|516.41|24
1606376350000|2020-11-26 07:39:10|518.95|516.45|518.3|515.8|519.03|516.53|518.25|515.75|23
1606376360000|2020-11-26 07:39:20|518.29|515.79|517.33|514.83|518.29|515.79|517.33|514.83|29
1606376370000|2020-11-26 07:39:30|517.28|514.78|517.61|515.11|517.64|515.14|516.88|514.38|33
1606376380000|2020-11-26 07:39:40|517.5|515|516.85|514.35|517.5|515|516.81|514.31|36
1606376390000|2020-11-26 07:39:50|516.81|514.31|515.89|513.39|516.81|514.31|515.88|513.38|30
1606376400000|2020-11-26 07:40:00|515.9|513.4|515.03|512.53|515.9|513.4|514.33|511.83|33
1606376410000|2020-11-26 07:40:10|515.06|512.56|515.94|513.44|516.16|513.66|515.06|512.56|32
1606376420000|2020-11-26 07:40:20|516.07|513.57|516.06|513.56|516.25|513.75|516.06|513.56|27
1606376430000|2020-11-26 07:40:30|516.04|513.54|516.03|513.53|516.04|513.54|515.59|513.09|32
1606376440000|2020-11-26 07:40:40|516.05|513.55|515.45|512.95|516.08|513.58|515.4|512.9|33
1606376450000|2020-11-26 07:40:50|515.47|512.97|515.71|513.21|515.81|513.31|515.43|512.93|37
1606376460000|2020-11-26 07:41:00|515.7|513.2|515.67|513.17|515.78|513.28|515.58|513.08|34
1606376470000|2020-11-26 07:41:10|515.59|513.09|515.4|512.9|515.61|513.11|515.35|512.85|30
1606376480000|2020-11-26 07:41:20|515.39|512.89|514.55|512.05|515.39|512.89|514.53|512.03|22
1606376490000|2020-11-26 07:41:30|514.52|512.02|514.43|511.93|514.84|512.34|514.41|511.91|35
1606376500000|2020-11-26 07:41:40|514.45|511.95|513.83|511.33|514.66|512.16|513.79|511.29|32
1606376510000|2020-11-26 07:41:50|513.87|511.37|513.19|510.69|514.41|511.91|513.19|510.69|33
1606376520000|2020-11-26 07:42:00|513.21|510.71|512.83|510.33|513.24|510.74|512.83|510.33|24
1606376530000|2020-11-26 07:42:10|512.8|510.3|512.43|509.93|512.8|510.3|512.41|509.91|33
1606376540000|2020-11-26 07:42:20|512.41|509.91|512.45|509.95|512.46|509.96|511.98|509.48|33
1606376550000|2020-11-26 07:42:30|512.44|509.94|511.85|509.35|512.72|510.22|511.85|509.35|33
1606376560000|2020-11-26 07:42:40|511.87|509.37|511.42|508.92|511.87|509.37|511.01|508.51|35
1606376570000|2020-11-26 07:42:50|511.58|509.08|511.09|508.59|511.61|509.11|511.06|508.56|33
1606376580000|2020-11-26 07:43:00|511.13|508.63|512.29|509.79|512.37|509.87|511.13|508.63|37
1606376590000|2020-11-26 07:43:10|512.46|509.96|513.12|510.62|513.25|510.75|512.46|509.96|27
1606376600000|2020-11-26 07:43:20|513.21|510.71|513.52|511.02|513.82|511.32|513.12|510.62|34
1606376610000|2020-11-26 07:43:30|513.53|511.03|514.48|511.98|514.76|512.26|513.1|510.6|40
1606376620000|2020-11-26 07:43:40|514.49|511.99|515.56|513.06|515.66|513.16|514.33|511.83|33
1606376630000|2020-11-26 07:43:50|515.45|512.95|516.28|513.78|516.38|513.88|515.34|512.84|33
1606376640000|2020-11-26 07:44:00|516.25|513.75|516.83|514.33|516.85|514.35|516.24|513.74|31
1606376650000|2020-11-26 07:44:10|516.81|514.31|518.13|515.63|518.16|515.66|516.81|514.31|33
1606376660000|2020-11-26 07:44:20|518.1|515.6|518.05|515.55|518.2|515.7|517.7|515.2|34
1606376670000|2020-11-26 07:44:30|518.02|515.52|517.81|515.31|518.27|515.77|517.81|515.31|28
1606376680000|2020-11-26 07:44:40|517.82|515.32|517.8|515.3|518.07|515.57|517.73|515.23|30
1606376690000|2020-11-26 07:44:50|517.82|515.32|517.84|515.34|518.01|515.51|517.76|515.26|28
1606376700000|2020-11-26 07:45:00|517.82|515.32|518.32|515.82|518.33|515.83|517.81|515.31|32
1606376710000|2020-11-26 07:45:10|518.31|515.81|518.68|516.18|518.68|516.18|518.27|515.77|32
1606376720000|2020-11-26 07:45:20|518.76|516.26|518.8|516.3|519.36|516.86|518.74|516.24|34
1606376730000|2020-11-26 07:45:30|518.77|516.27|519.96|517.46|520.08|517.58|518.7|516.2|36
1606376740000|2020-11-26 07:45:40|520.02|517.52|520.72|518.22|520.72|518.22|520.02|517.52|32
1606376750000|2020-11-26 07:45:50|520.77|518.27|521.16|518.66|521.33|518.83|520.77|518.27|30
1606376760000|2020-11-26 07:46:00|521.51|519.01|521.47|518.97|522.14|519.64|521.47|518.97|34
1606376770000|2020-11-26 07:46:10|521.37|518.87|520.66|518.16|521.37|518.87|520.53|518.03|31
1606376780000|2020-11-26 07:46:20|520.67|518.17|520.68|518.18|521.19|518.69|520.67|518.17|33
1606376790000|2020-11-26 07:46:30|520.66|518.16|521.02|518.52|521.02|518.52|520.4|517.9|31
1606376800000|2020-11-26 07:46:40|521.13|518.63|520.87|518.37|521.24|518.74|520.59|518.09|34
1606376810000|2020-11-26 07:46:50|520.85|518.35|520.79|518.29|521.14|518.64|520.72|518.22|31
1606376820000|2020-11-26 07:47:00|520.87|518.37|521.26|518.76|521.3|518.8|520.87|518.37|25
1606376830000|2020-11-26 07:47:10|521.27|518.77|521.47|518.97|521.67|519.17|521.26|518.76|28
1606376840000|2020-11-26 07:47:20|521.43|518.93|522.02|519.52|522.12|519.62|521.4|518.9|32
1606376850000|2020-11-26 07:47:30|522.06|519.56|521.82|519.32|522.34|519.84|521.82|519.32|29
1606376860000|2020-11-26 07:47:40|521.84|519.34|522.11|519.61|522.11|519.61|521.78|519.28|30
1606376870000|2020-11-26 07:47:50|522.12|519.62|522.59|520.09|522.64|520.14|522.09|519.59|34
1606376880000|2020-11-26 07:48:00|522.55|520.05|521.89|519.39|522.7|520.2|521.89|519.39|39
1606376890000|2020-11-26 07:48:10|521.85|519.35|521.47|518.97|521.88|519.38|521.45|518.95|26
1606376900000|2020-11-26 07:48:20|521.43|518.93|521.43|518.93|521.71|519.21|521.29|518.79|31
1606376910000|2020-11-26 07:48:30|521.52|519.02|521.52|519.02|521.82|519.32|521.48|518.98|30
1606376920000|2020-11-26 07:48:40|521.55|519.05|521.19|518.69|521.71|519.21|521.19|518.69|32
1606376930000|2020-11-26 07:48:50|521.14|518.64|521.37|518.87|521.5|519|521.12|518.62|30
1606376940000|2020-11-26 07:49:00|521.32|518.82|521.35|518.85|521.36|518.86|521.31|518.81|23
1606376950000|2020-11-26 07:49:10|521.34|518.84|521.3|518.8|521.35|518.85|521.28|518.78|19
1606376960000|2020-11-26 07:49:20|521.29|518.79|521.07|518.57|521.3|518.8|521.07|518.57|18
1606376970000|2020-11-26 07:49:30|521.09|518.59|520.74|518.24|521.09|518.59|520.7|518.2|19
1606376980000|2020-11-26 07:49:40|520.72|518.22|520.08|517.58|520.72|518.22|520.06|517.56|28
1606376990000|2020-11-26 07:49:50|520.06|517.56|520.25|517.75|520.29|517.79|519.88|517.38|31
1606377000000|2020-11-26 07:50:00|520.26|517.76|520.05|517.55|520.36|517.86|520.05|517.55|24
1606377010000|2020-11-26 07:50:10|520.04|517.54|519.69|517.19|520.07|517.57|519.45|516.95|32
1606377020000|2020-11-26 07:50:20|519.68|517.18|519.94|517.44|519.94|517.44|518.91|516.41|34
1606377030000|2020-11-26 07:50:30|520.15|517.65|520.8|518.3|521.05|518.55|520.15|517.65|34
1606377040000|2020-11-26 07:50:40|520.81|518.31|520.44|517.94|520.85|518.35|520.21|517.71|29
1606377050000|2020-11-26 07:50:50|520.45|517.95|520.23|517.73|520.45|517.95|519.81|517.31|28
1606377060000|2020-11-26 07:51:00|520.22|517.72|520.82|518.32|520.82|518.32|520.14|517.64|28
1606377070000|2020-11-26 07:51:10|520.83|518.33|521.12|518.62|521.15|518.65|520.83|518.33|31
1606377080000|2020-11-26 07:51:20|521.16|518.66|521.12|518.62|521.39|518.89|521.12|518.62|30
1606377090000|2020-11-26 07:51:30|521.13|518.63|520.92|518.42|521.28|518.78|520.92|518.42|32
1606377100000|2020-11-26 07:51:40|520.88|518.38|520.06|517.56|520.88|518.38|520.06|517.56|28
1606377110000|2020-11-26 07:51:50|520.04|517.54|521.14|518.64|521.15|518.65|520.04|517.54|31
1606377120000|2020-11-26 07:52:00|521.15|518.65|520.63|518.13|521.15|518.65|520.62|518.12|28
1606377130000|2020-11-26 07:52:10|520.57|518.07|519.84|517.34|520.57|518.07|519.84|517.34|32
1606377140000|2020-11-26 07:52:20|519.81|517.31|519.74|517.24|520.26|517.76|519.7|517.2|30
1606377150000|2020-11-26 07:52:30|519.75|517.25|519.05|516.55|519.79|517.29|518.92|516.42|33
1606377160000|2020-11-26 07:52:40|519.01|516.51|518.86|516.36|519.05|516.55|518.61|516.11|29
1606377170000|2020-11-26 07:52:50|518.84|516.34|518.09|515.59|518.97|516.47|518.09|515.59|29
1606377180000|2020-11-26 07:53:00|518.1|515.6|518.08|515.58|518.22|515.72|517.65|515.15|31
1606377190000|2020-11-26 07:53:10|517.98|515.48|517.26|514.76|517.98|515.48|517.26|514.76|30
1606377200000|2020-11-26 07:53:20|517.25|514.75|517.81|515.31|518.24|515.74|517.23|514.73|36
1606377210000|2020-11-26 07:53:30|517.76|515.26|517.27|514.77|517.76|515.26|517.12|514.62|34
1606377220000|2020-11-26 07:53:40|517.34|514.84|517.13|514.63|517.62|515.12|517.13|514.63|20
1606377230000|2020-11-26 07:53:50|517.12|514.62|517.73|515.23|517.81|515.31|517.12|514.62|31
1606377240000|2020-11-26 07:54:00|517.7|515.2|518.5|516|518.5|516|517.67|515.17|33
1606377250000|2020-11-26 07:54:10|518.53|516.03|518.96|516.46|519.09|516.59|518.53|516.03|33
1606377260000|2020-11-26 07:54:20|518.95|516.45|519.52|517.02|519.59|517.09|518.95|516.45|35
1606377270000|2020-11-26 07:54:30|519.55|517.05|519|516.5|519.6|517.1|519|516.5|36
1606377280000|2020-11-26 07:54:40|518.94|516.44|518.12|515.62|518.94|516.44|518.1|515.6|37
1606377290000|2020-11-26 07:54:50|518.11|515.61|517.43|514.93|518.11|515.61|517.17|514.67|34
1606377300000|2020-11-26 07:55:00|517.38|514.88|517.41|514.91|517.72|515.22|517.37|514.87|29
1606377310000|2020-11-26 07:55:10|517.37|514.87|517.88|515.38|518.04|515.54|517.35|514.85|38
1606377320000|2020-11-26 07:55:20|517.89|515.39|516.89|514.39|517.89|515.39|516.86|514.36|31
1606377330000|2020-11-26 07:55:30|516.79|514.29|516|513.5|516.79|514.29|516|513.5|31
1606377340000|2020-11-26 07:55:40|515.76|513.26|515.02|512.52|515.76|513.26|514.69|512.19|36
1606377350000|2020-11-26 07:55:50|515.03|512.53|514.2|511.7|515.03|512.53|514.14|511.64|32
1606377360000|2020-11-26 07:56:00|514.21|511.71|514.94|512.44|514.94|512.44|514.04|511.54|37
1606377370000|2020-11-26 07:56:10|514.96|512.46|515.75|513.25|515.92|513.42|514.96|512.46|33
1606377380000|2020-11-26 07:56:20|515.77|513.27|515.69|513.19|515.77|513.27|515.19|512.69|37
1606377390000|2020-11-26 07:56:30|515.7|513.2|515.32|512.82|515.75|513.25|515.31|512.81|34
1606377400000|2020-11-26 07:56:40|515.28|512.78|514.95|512.45|515.28|512.78|514.89|512.39|34
1606377410000|2020-11-26 07:56:50|514.98|512.48|514.94|512.44|515.03|512.53|514.94|512.44|24
1606377420000|2020-11-26 07:57:00|514.93|512.43|515.44|512.94|515.44|512.94|514.73|512.23|31
1606377430000|2020-11-26 07:57:10|515.45|512.95|515.63|513.13|516.02|513.52|515.45|512.95|33
1606377440000|2020-11-26 07:57:20|515.55|513.05|515.96|513.46|515.96|513.46|515.54|513.04|32
1606377450000|2020-11-26 07:57:30|516.02|513.52|516.38|513.88|516.42|513.92|516.02|513.52|31
1606377460000|2020-11-26 07:57:40|516.37|513.87|516.65|514.15|516.65|514.15|516.34|513.84|27
1606377470000|2020-11-26 07:57:50|517.03|514.53|517.7|515.2|517.86|515.36|516.72|514.22|35
1606377480000|2020-11-26 07:58:00|517.71|515.21|517.25|514.75|517.74|515.24|517.24|514.74|31
1606377490000|2020-11-26 07:58:10|517.19|514.69|516.94|514.44|517.36|514.86|516.92|514.42|32
1606377500000|2020-11-26 07:58:20|516.99|514.49|517.66|515.16|517.66|515.16|516.93|514.43|32
1606377510000|2020-11-26 07:58:30|517.63|515.13|518.22|515.72|518.27|515.77|517.63|515.13|35
1606377520000|2020-11-26 07:58:40|518.28|515.78|518.53|516.03|518.56|516.06|518.28|515.78|30
1606377530000|2020-11-26 07:58:50|518.59|516.09|518.07|515.57|518.88|516.38|518|515.5|30
1606377540000|2020-11-26 07:59:00|518.08|515.58|518|515.5|518.26|515.76|517.92|515.42|36
1606377550000|2020-11-26 07:59:10|518.01|515.51|518.43|515.93|518.43|515.93|517.92|515.42|32
1606377560000|2020-11-26 07:59:20|518.41|515.91|518.92|516.42|518.98|516.48|518.41|515.91|31
1606377570000|2020-11-26 07:59:30|518.93|516.43|519.18|516.68|519.66|517.16|518.93|516.43|34
1606377580000|2020-11-26 07:59:40|519.24|516.74|519.77|517.27|520.05|517.55|519.22|516.72|36
1606377590000|2020-11-26 07:59:50|519.61|517.11|518.1|515.6|519.76|517.26|518.1|515.6|37
1606377600000|2020-11-26 08:00:00|518.09|515.59|517.26|514.76|518.09|515.59|516.51|514.01|35
1606377610000|2020-11-26 08:00:10|517.05|514.55|516.92|514.42|517.69|515.19|516.78|514.28|36
1606377620000|2020-11-26 08:00:20|516.89|514.39|516.51|514.01|517.28|514.78|516.18|513.68|40
1606377630000|2020-11-26 08:00:30|516.43|513.93|515.97|513.47|516.56|514.06|515.97|513.47|38
1606377640000|2020-11-26 08:00:40|516.01|513.51|515.34|512.84|516.01|513.51|515.3|512.8|29
1606377650000|2020-11-26 08:00:50|515.3|512.8|516.09|513.59|516.28|513.78|515.3|512.8|35
1606377660000|2020-11-26 08:01:00|516.07|513.57|515.24|512.74|516.07|513.57|514.75|512.25|38
1606377670000|2020-11-26 08:01:10|515.28|512.78|515.43|512.93|515.76|513.26|515.27|512.77|37
1606377680000|2020-11-26 08:01:20|515.54|513.04|515.43|512.93|515.6|513.1|515.26|512.76|27
1606377690000|2020-11-26 08:01:30|514.89|512.39|515.93|513.43|516.08|513.58|514.89|512.39|37
1606377700000|2020-11-26 08:01:40|515.94|513.44|515.42|512.92|515.94|513.44|515.34|512.84|34
1606377710000|2020-11-26 08:01:50|515.4|512.9|515.01|512.51|515.4|512.9|514.69|512.19|36
1606377720000|2020-11-26 08:02:00|515.09|512.59|514.68|512.18|515.19|512.69|514.66|512.16|32
1606377730000|2020-11-26 08:02:10|514.7|512.2|514.31|511.81|514.91|512.41|514.31|511.81|35
1606377740000|2020-11-26 08:02:20|514.34|511.84|514.29|511.79|514.34|511.84|514.05|511.55|27
1606377750000|2020-11-26 08:02:30|514.38|511.88|514.24|511.74|515.05|512.55|514.24|511.74|36
1606377760000|2020-11-26 08:02:40|514.22|511.72|514.53|512.03|514.57|512.07|514.01|511.51|32
1606377770000|2020-11-26 08:02:50|514.54|512.04|514.92|512.42|514.92|512.42|514.29|511.79|31
1606377780000|2020-11-26 08:03:00|514.8|512.3|513.93|511.43|514.8|512.3|513.93|511.43|33
1606377790000|2020-11-26 08:03:10|513.98|511.48|513.43|510.93|513.98|511.48|513.08|510.58|36
1606377800000|2020-11-26 08:03:20|513.47|510.97|514.22|511.72|514.43|511.93|513.47|510.97|34
1606377810000|2020-11-26 08:03:30|514.16|511.66|513.75|511.25|514.16|511.66|513.66|511.16|26
1606377820000|2020-11-26 08:03:40|513.7|511.2|513.1|510.6|513.7|511.2|513.08|510.58|28
1606377830000|2020-11-26 08:03:50|513.06|510.56|512.61|510.11|513.14|510.64|512.55|510.05|33
1606377840000|2020-11-26 08:04:00|512.65|510.15|511.12|508.62|512.65|510.15|511.07|508.57|35
1606377850000|2020-11-26 08:04:10|511.03|508.53|512.32|509.82|512.35|509.85|510.85|508.35|38
1606377860000|2020-11-26 08:04:20|512.39|509.89|513.01|510.51|513.01|510.51|512.39|509.89|33
1606377870000|2020-11-26 08:04:30|513.03|510.53|513.73|511.23|513.73|511.23|513.03|510.53|34
1606377880000|2020-11-26 08:04:40|513.76|511.26|512.97|510.47|514.07|511.57|512.92|510.42|35
1606377890000|2020-11-26 08:04:50|512.94|510.44|512.43|509.93|512.99|510.49|512.29|509.79|34
1606377900000|2020-11-26 08:05:00|512.42|509.92|511.71|509.21|512.44|509.94|511.67|509.17|31
1606377910000|2020-11-26 08:05:10|511.69|509.19|512.38|509.88|512.52|510.02|511.54|509.04|35
1606377920000|2020-11-26 08:05:20|512.4|509.9|510.65|508.15|512.4|509.9|510.64|508.14|35
1606377930000|2020-11-26 08:05:30|510.67|508.17|511.29|508.79|511.29|508.79|510.5|508|35
1606377940000|2020-11-26 08:05:40|511.33|508.83|510.55|508.05|511.45|508.95|510.5|508|34
1606377950000|2020-11-26 08:05:50|510.49|507.99|510.44|507.94|510.58|508.08|509.65|507.15|35
1606377960000|2020-11-26 08:06:00|510.5|508|510.44|507.94|510.64|508.14|510.21|507.71|33
1606377970000|2020-11-26 08:06:10|510.48|507.98|509.15|506.65|510.5|508|509.15|506.65|31
1606377980000|2020-11-26 08:06:20|509.45|506.95|510.28|507.78|510.54|508.04|509.31|506.81|33
1606377990000|2020-11-26 08:06:30|510.23|507.73|509.63|507.13|510.32|507.82|509.42|506.92|34
1606378000000|2020-11-26 08:06:40|509.61|507.11|509.86|507.36|509.86|507.36|509.46|506.96|34
1606378010000|2020-11-26 08:06:50|509.88|507.38|510.57|508.07|510.59|508.09|509.88|507.38|35
1606378020000|2020-11-26 08:07:00|510.62|508.12|511.31|508.81|511.4|508.9|510.62|508.12|38
1606378030000|2020-11-26 08:07:10|511.23|508.73|512.36|509.86|512.36|509.86|511.2|508.7|34
1606378040000|2020-11-26 08:07:20|512.53|510.03|513.08|510.58|513.1|510.6|512.5|510|27
1606378050000|2020-11-26 08:07:30|513.11|510.61|512.31|509.81|513.16|510.66|512.29|509.79|32
1606378060000|2020-11-26 08:07:40|512.29|509.79|512.57|510.07|512.68|510.18|512.21|509.71|37
1606378070000|2020-11-26 08:07:50|512.45|509.95|511.19|508.69|512.67|510.17|511.19|508.69|31
1606378080000|2020-11-26 08:08:00|511.27|508.77|512.36|509.86|512.36|509.86|511.27|508.77|33
1606378090000|2020-11-26 08:08:10|512.4|509.9|513.27|510.77|513.28|510.78|512.4|509.9|29
1606378100000|2020-11-26 08:08:20|513.28|510.78|513.79|511.29|513.99|511.49|513.23|510.73|37
1606378110000|2020-11-26 08:08:30|513.76|511.26|512.64|510.14|513.76|511.26|512.53|510.03|34
1606378120000|2020-11-26 08:08:40|512.58|510.08|512.69|510.19|512.72|510.22|512.18|509.68|35
1606378130000|2020-11-26 08:08:50|512.77|510.27|512.11|509.61|512.85|510.35|512.06|509.56|31
1606378140000|2020-11-26 08:09:00|512.1|509.6|512.85|510.35|513.15|510.65|512.09|509.59|35
1606378150000|2020-11-26 08:09:10|512.99|510.49|512.98|510.48|513.13|510.63|512.28|509.78|38
1606378160000|2020-11-26 08:09:20|512.99|510.49|513.52|511.02|513.56|511.06|512.99|510.49|33
1606378170000|2020-11-26 08:09:30|513.53|511.03|513.98|511.48|513.98|511.48|513.07|510.57|34
1606378180000|2020-11-26 08:09:40|513.99|511.49|513.52|511.02|514|511.5|513.52|511.02|32
1606378190000|2020-11-26 08:09:50|513.43|510.93|513.92|511.42|513.92|511.42|513.33|510.83|35
1606378200000|2020-11-26 08:10:00|513.94|511.44|513.24|510.74|513.99|511.49|513.19|510.69|33
1606378210000|2020-11-26 08:10:10|513.22|510.72|512.99|510.49|513.23|510.73|512.51|510.01|31
1606378220000|2020-11-26 08:10:20|513.21|510.71|512.81|510.31|513.38|510.88|512.81|510.31|27
1606378230000|2020-11-26 08:10:30|512.8|510.3|511.24|508.74|512.8|510.3|511.24|508.74|32
1606378240000|2020-11-26 08:10:40|511.22|508.72|511.01|508.51|511.22|508.72|510.67|508.17|34
1606378250000|2020-11-26 08:10:50|510.96|508.46|509.95|507.45|511.15|508.65|509.92|507.42|31
1606378260000|2020-11-26 08:11:00|510.02|507.52|511.33|508.83|511.35|508.85|510.02|507.52|34
1606378270000|2020-11-26 08:11:10|511.36|508.86|510.65|508.15|511.49|508.99|510.65|508.15|28
1606378280000|2020-11-26 08:11:20|510.57|508.07|510.51|508.01|510.94|508.44|510.39|507.89|34
1606378290000|2020-11-26 08:11:30|510.49|507.99|510.06|507.56|510.53|508.03|510.03|507.53|28
1606378300000|2020-11-26 08:11:40|510.07|507.57|509.59|507.09|510.07|507.57|509.59|507.09|32
1606378310000|2020-11-26 08:11:50|509.58|507.08|508.98|506.48|509.79|507.29|508.98|506.48|32
1606378320000|2020-11-26 08:12:00|508.95|506.45|509.43|506.93|509.57|507.07|508.35|505.85|38
1606378330000|2020-11-26 08:12:10|509.51|507.01|511.1|508.6|511.46|508.96|509.51|507.01|39
1606378340000|2020-11-26 08:12:20|510.82|508.32|510.29|507.79|511.19|508.69|510.15|507.65|36
1606378350000|2020-11-26 08:12:30|510.26|507.76|510.96|508.46|511.15|508.65|510.19|507.69|35
1606378360000|2020-11-26 08:12:40|510.87|508.37|511.2|508.7|511.2|508.7|510.69|508.19|32
1606378370000|2020-11-26 08:12:50|511.21|508.71|511.27|508.77|511.53|509.03|511.21|508.71|30
1606378380000|2020-11-26 08:13:00|511.3|508.8|511.12|508.62|511.47|508.97|510.53|508.03|32
1606378390000|2020-11-26 08:13:10|511.18|508.68|511.06|508.56|511.55|509.05|511.05|508.55|37
1606378400000|2020-11-26 08:13:20|511.1|508.6|510.92|508.42|511.1|508.6|510.31|507.81|33
1606378410000|2020-11-26 08:13:30|510.91|508.41|511.13|508.63|511.13|508.63|510.91|508.41|19
1606378420000|2020-11-26 08:13:40|511.12|508.62|512.01|509.51|512.32|509.82|511.12|508.62|36
1606378430000|2020-11-26 08:13:50|512.03|509.53|512.92|510.42|512.92|510.42|512.03|509.53|28
1606378440000|2020-11-26 08:14:00|512.96|510.46|513.16|510.66|513.26|510.76|512.96|510.46|32
1606378450000|2020-11-26 08:14:10|513.15|510.65|513.45|510.95|513.52|511.02|513.15|510.65|37
1606378460000|2020-11-26 08:14:20|513.36|510.86|513.67|511.17|513.67|511.17|513.32|510.82|30
1606378470000|2020-11-26 08:14:30|513.63|511.13|513.52|511.02|513.68|511.18|513.45|510.95|28
1606378480000|2020-11-26 08:14:40|513.53|511.03|513.78|511.28|513.82|511.32|513.53|511.03|30
1606378490000|2020-11-26 08:14:50|513.91|511.41|514.13|511.63|514.19|511.69|513.85|511.35|34
1606378500000|2020-11-26 08:15:00|514.12|511.62|512.42|509.92|514.12|511.62|512.42|509.92|34
1606378510000|2020-11-26 08:15:10|512.39|509.89|512.57|510.07|513.07|510.57|512.04|509.54|35
1606378520000|2020-11-26 08:15:20|512.53|510.03|513.3|510.8|513.3|510.8|512.33|509.83|34
1606378530000|2020-11-26 08:15:30|513.28|510.78|513.52|511.02|513.73|511.23|513.28|510.78|30
1606378540000|2020-11-26 08:15:40|513.55|511.05|513.13|510.63|513.55|511.05|513.01|510.51|31
1606378550000|2020-11-26 08:15:50|513.14|510.64|513.36|510.86|513.42|510.92|513.11|510.61|30
1606378560000|2020-11-26 08:16:00|513.37|510.87|513.62|511.12|513.63|511.13|513.3|510.8|31
1606378570000|2020-11-26 08:16:10|513.63|511.13|513.71|511.21|513.71|511.21|513.26|510.76|29
1606378580000|2020-11-26 08:16:20|513.7|511.2|513.96|511.46|513.97|511.47|513.69|511.19|27
1606378590000|2020-11-26 08:16:30|514.01|511.51|514.39|511.89|514.57|512.07|513.99|511.49|32
1606378600000|2020-11-26 08:16:40|514.41|511.91|514.97|512.47|514.97|512.47|514.41|511.91|34
1606378610000|2020-11-26 08:16:50|514.98|512.48|516.17|513.67|516.17|513.67|514.98|512.48|32
1606378620000|2020-11-26 08:17:00|516.19|513.69|516.13|513.63|516.21|513.71|515.71|513.21|35
1606378630000|2020-11-26 08:17:10|516.2|513.7|516.93|514.43|516.98|514.48|516.2|513.7|32
1606378640000|2020-11-26 08:17:20|516.94|514.44|517.37|514.87|517.4|514.9|516.94|514.44|28
1606378650000|2020-11-26 08:17:30|517.45|514.95|516.69|514.19|517.45|514.95|516.62|514.12|33
1606378660000|2020-11-26 08:17:40|516.73|514.23|516.84|514.34|517.13|514.63|516.73|514.23|31
1606378670000|2020-11-26 08:17:50|516.8|514.3|515.81|513.31|517.04|514.54|515.81|513.31|25
1606378680000|2020-11-26 08:18:00|515.79|513.29|515.69|513.19|516.38|513.88|515.28|512.78|34
1606378690000|2020-11-26 08:18:10|515.7|513.2|516.45|513.95|516.61|514.11|515.65|513.15|33
1606378700000|2020-11-26 08:18:20|516.27|513.77|516.52|514.02|516.75|514.25|516.12|513.62|31
1606378710000|2020-11-26 08:18:30|516.53|514.03|516.65|514.15|516.73|514.23|516.2|513.7|32
1606378720000|2020-11-26 08:18:40|516.59|514.09|517.03|514.53|517.06|514.56|516.59|514.09|29
1606378730000|2020-11-26 08:18:50|517.14|514.64|516.78|514.28|517.18|514.68|516.75|514.25|24
1606378740000|2020-11-26 08:19:00|516.77|514.27|517.31|514.81|517.45|514.95|516.77|514.27|29
1606378750000|2020-11-26 08:19:10|517.3|514.8|517.21|514.71|517.31|514.81|517.2|514.7|30
1606378760000|2020-11-26 08:19:20|517.16|514.66|517.13|514.63|517.16|514.66|516.87|514.37|26
1606378770000|2020-11-26 08:19:30|517.19|514.69|517.53|515.03|517.53|515.03|517.19|514.69|19
1606378780000|2020-11-26 08:19:40|517.54|515.04|517.99|515.49|518.07|515.57|517.54|515.04|27
1606378790000|2020-11-26 08:19:50|517.96|515.46|517.52|515.02|518.02|515.52|517.52|515.02|37
1606378800000|2020-11-26 08:20:00|517.55|515.05|516.82|514.32|517.55|515.05|516.81|514.31|31
1606378810000|2020-11-26 08:20:10|516.93|514.43|517.12|514.62|517.23|514.73|516.69|514.19|32
1606378820000|2020-11-26 08:20:20|517.04|514.54|517.28|514.78|517.28|514.78|516.84|514.34|30
1606378830000|2020-11-26 08:20:30|517.16|514.66|517.11|514.61|517.16|514.66|516.94|514.44|31
1606378840000|2020-11-26 08:20:40|517.05|514.55|516.79|514.29|517.07|514.57|516.78|514.28|23
1606378850000|2020-11-26 08:20:50|516.81|514.31|516.45|513.95|516.83|514.33|516.45|513.95|18
1606378860000|2020-11-26 08:21:00|516.44|513.94|516.33|513.83|516.44|513.94|516.25|513.75|27
1606378870000|2020-11-26 08:21:10|516.34|513.84|516.44|513.94|516.6|514.1|516.34|513.84|31
1606378880000|2020-11-26 08:21:20|516.42|513.92|515.83|513.33|516.44|513.94|515.83|513.33|24
1606378890000|2020-11-26 08:21:30|515.77|513.27|515.57|513.07|515.8|513.3|515.33|512.83|30
1606378900000|2020-11-26 08:21:40|515.56|513.06|515.01|512.51|515.56|513.06|514.89|512.39|34
1606378910000|2020-11-26 08:21:50|514.99|512.49|515.37|512.87|515.37|512.87|514.97|512.47|33
1606378920000|2020-11-26 08:22:00|515.39|512.89|514.97|512.47|515.64|513.14|514.97|512.47|27
1606378930000|2020-11-26 08:22:10|515.03|512.53|514.92|512.42|515.03|512.53|514.87|512.37|13
1606378940000|2020-11-26 08:22:20|514.88|512.38|515.12|512.62|515.29|512.79|514.88|512.38|30
1606378950000|2020-11-26 08:22:30|515.08|512.58|514.89|512.39|515.09|512.59|514.81|512.31|31
1606378960000|2020-11-26 08:22:40|514.86|512.36|513.93|511.43|514.89|512.39|513.84|511.34|38
1606378970000|2020-11-26 08:22:50|513.95|511.45|513.84|511.34|514.12|511.62|513.79|511.29|29
1606378980000|2020-11-26 08:23:00|513.82|511.32|513.3|510.8|513.82|511.32|512.96|510.46|34
1606378990000|2020-11-26 08:23:10|513.31|510.81|512.81|510.31|513.31|510.81|512.81|510.31|32
1606379000000|2020-11-26 08:23:20|512.86|510.36|512.76|510.26|512.87|510.37|511.83|509.33|39
1606379010000|2020-11-26 08:23:30|512.63|510.13|512.74|510.24|512.76|510.26|512.49|509.99|36
1606379020000|2020-11-26 08:23:40|512.82|510.32|512.61|510.11|512.93|510.43|512.53|510.03|32
1606379030000|2020-11-26 08:23:50|512.58|510.08|512.15|509.65|512.6|510.1|512.15|509.65|31
1606379040000|2020-11-26 08:24:00|512.12|509.62|512.27|509.77|512.36|509.86|512.03|509.53|33
1606379050000|2020-11-26 08:24:10|512.24|509.74|512.51|510.01|512.84|510.34|512.24|509.74|34
1606379060000|2020-11-26 08:24:20|512.53|510.03|511.65|509.15|512.53|510.03|511.65|509.15|29
1606379070000|2020-11-26 08:24:30|511.64|509.14|511.02|508.52|511.64|509.14|510.91|508.41|27
1606379080000|2020-11-26 08:24:40|511.03|508.53|510.54|508.04|511.03|508.53|510.42|507.92|31
1606379090000|2020-11-26 08:24:50|510.56|508.06|510.91|508.41|510.91|508.41|510.53|508.03|34
1606379100000|2020-11-26 08:25:00|510.49|507.99|509.6|507.1|510.59|508.09|508.93|506.43|34
1606379110000|2020-11-26 08:25:10|509.41|506.91|509.82|507.32|510.01|507.51|509.38|506.88|30
1606379120000|2020-11-26 08:25:20|509.86|507.36|509.53|507.03|509.87|507.37|509.5|507|31
1606379130000|2020-11-26 08:25:30|509.51|507.01|508.79|506.29|509.51|507.01|508.79|506.29|31
1606379140000|2020-11-26 08:25:40|508.7|506.2|507.95|505.45|508.85|506.35|507.59|505.09|35
1606379150000|2020-11-26 08:25:50|508.05|505.55|506.59|504.09|508.05|505.55|506.49|503.99|37
1606379160000|2020-11-26 08:26:00|506.78|504.28|508.94|506.44|508.96|506.46|506.78|504.28|40
1606379170000|2020-11-26 08:26:10|509.03|506.53|510.79|508.29|510.79|508.29|509.03|506.53|33
1606379180000|2020-11-26 08:26:20|510.68|508.18|509.78|507.28|511.1|508.6|509.61|507.11|33
1606379190000|2020-11-26 08:26:30|509.91|507.41|511|508.5|511.21|508.71|509.89|507.39|30
1606379200000|2020-11-26 08:26:40|511.14|508.64|511.35|508.85|511.38|508.88|510.99|508.49|32
1606379210000|2020-11-26 08:26:50|511.37|508.87|510.75|508.25|511.47|508.97|510.62|508.12|32
1606379220000|2020-11-26 08:27:00|510.72|508.22|509.41|506.91|510.74|508.24|509.4|506.9|35
1606379230000|2020-11-26 08:27:10|509.39|506.89|509.54|507.04|509.54|507.04|508.88|506.38|36
1606379240000|2020-11-26 08:27:20|509.59|507.09|509.92|507.42|509.92|507.42|509.44|506.94|33
1606379250000|2020-11-26 08:27:30|509.93|507.43|507.58|505.08|509.93|507.43|507.58|505.08|33
1606379260000|2020-11-26 08:27:40|507.6|505.1|507.87|505.37|507.87|505.37|507.09|504.59|36
1606379270000|2020-11-26 08:27:50|507.88|505.38|507.25|504.75|508.01|505.51|507.24|504.74|36
1606379280000|2020-11-26 08:28:00|507.21|504.71|507.45|504.95|507.55|505.05|506.88|504.38|33
1606379290000|2020-11-26 08:28:10|507.39|504.89|507.41|504.91|507.42|504.92|506.56|504.06|36
1606379300000|2020-11-26 08:28:20|507.44|504.94|506.75|504.25|507.52|505.02|506.75|504.25|33
1606379310000|2020-11-26 08:28:30|506.76|504.26|504.82|502.32|506.76|504.26|504.82|502.32|33
1606379320000|2020-11-26 08:28:40|504.73|502.23|502.82|500.32|505|502.5|502.78|500.28|35
1606379330000|2020-11-26 08:28:50|502.7|500.2|502.93|500.43|502.93|500.43|501.95|499.45|35
1606379340000|2020-11-26 08:29:00|503.05|500.55|504.83|502.33|504.9|502.4|503.05|500.55|39
1606379350000|2020-11-26 08:29:10|504.8|502.3|504.71|502.21|504.95|502.45|503.85|501.35|39
1606379360000|2020-11-26 08:29:20|504.79|502.29|505.67|503.17|505.84|503.34|504.79|502.29|31
1606379370000|2020-11-26 08:29:30|505.6|503.1|505.86|503.36|505.87|503.37|505.15|502.65|33
1606379380000|2020-11-26 08:29:40|505.67|503.17|506.75|504.25|507.39|504.89|505.51|503.01|32
1606379390000|2020-11-26 08:29:50|506.76|504.26|506.55|504.05|507.51|505.01|506.55|504.05|39
1606379400000|2020-11-26 08:30:00|506.37|503.87|504.65|502.15|506.37|503.87|504.64|502.14|36
1606379410000|2020-11-26 08:30:10|504.67|502.17|502.97|500.47|505.15|502.65|502.67|500.05|37
1606379420000|2020-11-26 08:30:20|503.11|500.61|501.69|499.19|504.43|501.57|501.69|499.19|34
1606379430000|2020-11-26 08:30:30|501.6|499.1|498.51|496.01|501.6|499.1|498.39|495.89|33
1606379440000|2020-11-26 08:30:40|498.39|495.89|499.93|497.43|500.19|497.69|498.39|495.89|36
1606379450000|2020-11-26 08:30:50|499.86|497.36|497.87|495.37|499.89|497.39|497.62|495.12|37
1606379460000|2020-11-26 08:31:00|497.85|495.35|493.36|490.86|498.32|495.82|493.22|490.72|35
1606379470000|2020-11-26 08:31:10|493.54|491.04|495.66|493.16|495.66|493.16|493.49|490.99|38
1606379480000|2020-11-26 08:31:20|495.62|493.12|496.86|494.36|497.05|494.55|495.54|493.04|37
1606379490000|2020-11-26 08:31:30|497|494.5|497.11|494.61|498.18|495.68|496.9|494.4|36
1606379500000|2020-11-26 08:31:40|497.23|494.73|495.33|492.83|497.79|495.29|495.33|492.83|38
1606379510000|2020-11-26 08:31:50|495.17|492.67|493.09|490.59|495.17|492.67|493.09|490.59|40
1606379520000|2020-11-26 08:32:00|493.1|490.6|492.44|489.94|493.1|490.6|492.17|489.67|37
1606379530000|2020-11-26 08:32:10|492.34|489.84|488.66|486.16|492.34|489.84|488.55|486.05|39
1606379540000|2020-11-26 08:32:20|488.65|486.15|485.96|483.46|488.65|486.15|485.81|483.31|38
1606379550000|2020-11-26 08:32:30|486.02|483.52|486.21|483.71|486.76|484.26|485.83|483.33|35
1606379560000|2020-11-26 08:32:40|486.25|483.75|486.17|483.67|487.08|484.58|486.01|483.51|33
1606379570000|2020-11-26 08:32:50|486.35|483.85|487.69|485.19|488.49|485.99|486.25|483.75|39
1606379580000|2020-11-26 08:33:00|487.87|485.37|489.74|487.24|490.12|487.62|487.84|485.34|39
1606379590000|2020-11-26 08:33:10|489.61|487.11|488.93|486.43|489.83|487.33|488.85|486.35|39
1606379600000|2020-11-26 08:33:20|489.01|486.51|490.48|487.98|490.53|488.03|489|486.5|38
1606379610000|2020-11-26 08:33:30|490.49|487.99|495.2|492.7|495.2|492.7|490.47|487.97|40
1606379620000|2020-11-26 08:33:40|495.32|492.82|494.77|492.27|496.67|494.17|494.37|491.87|40
1606379630000|2020-11-26 08:33:50|494.38|491.88|495.17|492.67|495.17|492.67|492.22|489.72|38
1606379640000|2020-11-26 08:34:00|495.79|493.29|495.17|492.67|496.38|493.88|494.73|492.23|38
1606379650000|2020-11-26 08:34:10|495.49|492.99|497.73|495.23|498.49|495.99|495.49|492.99|38
1606379660000|2020-11-26 08:34:20|497.02|494.52|495.23|492.73|497.17|494.67|495.23|492.73|36
1606379670000|2020-11-26 08:34:30|495.22|492.72|494.15|491.65|496.38|493.88|494.15|491.65|38
1606379680000|2020-11-26 08:34:40|494.33|491.83|496.77|494.27|496.77|494.27|493.69|491.19|38
1606379690000|2020-11-26 08:34:50|496.89|494.39|496.41|493.91|496.89|494.39|495.2|492.7|37
1606379700000|2020-11-26 08:35:00|496.4|493.9|496.02|493.52|496.4|493.9|494.31|491.81|38
1606379710000|2020-11-26 08:35:10|496.01|493.51|497.29|494.79|497.38|494.88|496.01|493.51|39
1606379720000|2020-11-26 08:35:20|497.27|494.77|496.42|493.92|497.97|495.47|496.14|493.64|37
1606379730000|2020-11-26 08:35:30|496.51|494.01|498.39|495.89|498.57|496.07|496.24|493.74|34
1606379740000|2020-11-26 08:35:40|498.61|496.11|496.77|494.27|498.63|496.13|496.77|494.27|37
1606379750000|2020-11-26 08:35:50|496.76|494.26|497.48|494.98|497.56|495.06|495.33|492.83|39
1606379760000|2020-11-26 08:36:00|497.45|494.95|497.98|495.48|498.19|495.69|497.24|494.74|39
1606379770000|2020-11-26 08:36:10|497.87|495.37|497.91|495.41|498.75|496.25|497.81|495.31|37
1606379780000|2020-11-26 08:36:20|498.05|495.55|498.35|495.85|498.35|495.85|497.66|495.16|35
1606379790000|2020-11-26 08:36:30|498.21|495.71|497.43|494.93|498.21|495.71|497.23|494.73|37
1606379800000|2020-11-26 08:36:40|497.54|495.04|496.82|494.32|498.09|495.59|496.82|494.32|37
1606379810000|2020-11-26 08:36:50|496.88|494.38|497.54|495.04|497.55|495.05|496.47|493.97|34
1606379820000|2020-11-26 08:37:00|497.55|495.05|496.15|493.65|498.09|495.59|496.15|493.65|37
1606379830000|2020-11-26 08:37:10|496.25|493.75|496.17|493.67|496.32|493.82|495.83|493.33|36
1606379840000|2020-11-26 08:37:20|496.16|493.66|495.32|492.82|496.4|493.9|495.32|492.82|35
1606379850000|2020-11-26 08:37:30|495.2|492.7|494.91|492.41|495.36|492.86|494.76|492.26|31
1606379860000|2020-11-26 08:37:40|494.62|492.12|494.65|492.15|494.83|492.33|493.94|491.44|33
1606379870000|2020-11-26 08:37:50|494.22|491.72|494.12|491.62|494.24|491.74|493.57|491.07|36
1606379880000|2020-11-26 08:38:00|493.68|491.18|494.81|492.31|494.84|492.34|492.17|489.67|37
1606379890000|2020-11-26 08:38:10|494.66|492.16|494.5|492|494.78|492.28|494.45|491.95|36
1606379900000|2020-11-26 08:38:20|494.54|492.04|495.15|492.65|495.21|492.71|494.35|491.85|34
1606379910000|2020-11-26 08:38:30|495.19|492.69|495.69|493.19|495.69|493.19|494.18|491.68|36
1606379920000|2020-11-26 08:38:40|495.83|493.33|495.59|493.09|496.57|494.07|495.59|493.09|36
1606379930000|2020-11-26 08:38:50|495.35|492.85|495.18|492.68|495.59|493.09|494.59|492.09|38
1606379940000|2020-11-26 08:39:00|495.16|492.66|494.86|492.36|495.16|492.66|494.19|491.69|36
1606379950000|2020-11-26 08:39:10|494.78|492.28|493.88|491.38|494.79|492.29|493.49|490.99|31
1606379960000|2020-11-26 08:39:20|493.84|491.34|493.01|490.51|493.84|491.34|492.76|490.26|37
1606379970000|2020-11-26 08:39:30|492.96|490.46|492.28|489.78|493.27|490.77|492.24|489.74|38
1606379980000|2020-11-26 08:39:40|492.44|489.94|492.36|489.86|492.44|489.94|491.7|489.2|38
1606379990000|2020-11-26 08:39:50|492.33|489.83|492.69|490.19|493.02|490.52|492.17|489.67|36
1606380000000|2020-11-26 08:40:00|492.59|490.09|492.32|489.82|492.59|490.09|491.91|489.41|32
1606380010000|2020-11-26 08:40:10|492.38|489.88|492.7|490.2|492.85|490.35|492.25|489.75|38
1606380020000|2020-11-26 08:40:20|492.71|490.21|492.54|490.04|492.73|490.23|492.21|489.71|35
1606380030000|2020-11-26 08:40:30|492.71|490.21|493.68|491.18|493.92|491.42|492.71|490.21|36
1606380040000|2020-11-26 08:40:40|493.21|490.71|493.28|490.78|493.55|491.05|492.99|490.49|38
1606380050000|2020-11-26 08:40:50|493.29|490.79|493.58|491.08|493.58|491.08|492.66|490.16|35
1606380060000|2020-11-26 08:41:00|493.61|491.11|493.33|490.83|493.99|491.49|493.28|490.78|34
1606380070000|2020-11-26 08:41:10|493.34|490.84|493.53|491.03|493.92|491.42|493.28|490.78|35
1606380080000|2020-11-26 08:41:20|493.58|491.08|493.27|490.77|493.94|491.44|493.21|490.71|37
1606380090000|2020-11-26 08:41:30|493.17|490.67|493.59|491.09|493.82|491.32|493.17|490.67|36
1606380100000|2020-11-26 08:41:40|493.6|491.1|494.45|491.95|494.54|492.04|493.58|491.08|32
1606380110000|2020-11-26 08:41:50|494.42|491.92|494.92|492.42|495.58|493.08|494.42|491.92|32
1606380120000|2020-11-26 08:42:00|494.87|492.37|496.48|493.98|496.84|494.34|494.87|492.37|39
1606380130000|2020-11-26 08:42:10|496.45|493.95|497.33|494.83|497.62|495.12|496.45|493.95|39
1606380140000|2020-11-26 08:42:20|497.34|494.84|498.13|495.63|498.8|496.3|497.34|494.84|37
1606380150000|2020-11-26 08:42:30|498.07|495.57|498.47|495.97|498.7|496.2|497.98|495.48|37
1606380160000|2020-11-26 08:42:40|498.4|495.9|498.11|495.61|498.53|496.03|498.1|495.6|34
1606380170000|2020-11-26 08:42:50|498.1|495.6|498.27|495.77|498.53|496.03|498.1|495.6|35
1606380180000|2020-11-26 08:43:00|498.24|495.74|497.86|495.36|498.26|495.76|497.71|495.21|35
1606380190000|2020-11-26 08:43:10|497.92|495.42|497.7|495.2|498.08|495.58|497.41|494.91|37
1606380200000|2020-11-26 08:43:20|497.67|495.17|497.52|495.02|497.78|495.28|497.43|494.93|36
1606380210000|2020-11-26 08:43:30|497.51|495.01|497.7|495.2|497.7|495.2|497.38|494.88|32
1606380220000|2020-11-26 08:43:40|497.68|495.18|497.69|495.19|497.8|495.3|497.62|495.12|35
1606380230000|2020-11-26 08:43:50|497.72|495.22|497.67|495.17|497.77|495.27|497.62|495.12|32
1606380240000|2020-11-26 08:44:00|497.66|495.16|496.92|494.42|497.72|495.22|496.92|494.42|30
1606380250000|2020-11-26 08:44:10|497.02|494.52|496.58|494.08|497.05|494.55|496.4|493.9|39
1606380260000|2020-11-26 08:44:20|496.54|494.04|496.48|493.98|497.02|494.52|496.45|493.95|29
1606380270000|2020-11-26 08:44:30|496.53|494.03|496.06|493.56|496.54|494.04|495.98|493.48|32
1606380280000|2020-11-26 08:44:40|495.98|493.48|495|492.5|496.07|493.57|494.65|492.15|33
1606380290000|2020-11-26 08:44:50|495.04|492.54|495.01|492.51|495.21|492.71|494.99|492.49|33
1606380300000|2020-11-26 08:45:00|494.96|492.46|494.67|492.17|495.02|492.52|494.46|491.96|33
1606380310000|2020-11-26 08:45:10|494.66|492.16|494.73|492.23|494.99|492.49|494.2|491.7|34
1606380320000|2020-11-26 08:45:20|494.72|492.22|494.49|491.99|494.72|492.22|494.4|491.9|34
1606380330000|2020-11-26 08:45:30|494.45|491.95|494.15|491.65|494.75|492.25|494.15|491.65|33
1606380340000|2020-11-26 08:45:40|494.02|491.52|494.33|491.83|494.43|491.93|493.96|491.46|35
1606380350000|2020-11-26 08:45:50|494.53|492.03|494.24|491.74|494.66|492.16|494.05|491.55|35
1606380360000|2020-11-26 08:46:00|494.14|491.64|494.31|491.81|494.31|491.81|493.82|491.32|34
1606380370000|2020-11-26 08:46:10|494.27|491.77|494.95|492.45|495.03|492.53|494.24|491.74|28
1606380380000|2020-11-26 08:46:20|494.89|492.39|494.75|492.25|494.89|492.39|494.02|491.52|37
1606380390000|2020-11-26 08:46:30|494.84|492.34|494.14|491.64|495|492.5|494.1|491.6|31
1606380400000|2020-11-26 08:46:40|494.15|491.65|494.36|491.86|494.62|492.12|493.85|491.35|37
1606380410000|2020-11-26 08:46:50|494.33|491.83|492.88|490.38|494.37|491.87|492.76|490.26|37
1606380420000|2020-11-26 08:47:00|493.13|490.63|493.42|490.92|493.48|490.98|492.57|490.07|38
1606380430000|2020-11-26 08:47:10|493.65|491.15|493.58|491.08|493.81|491.31|493.01|490.51|36
1606380440000|2020-11-26 08:47:20|493.71|491.21|492.54|490.04|493.71|491.21|492.47|489.97|38
1606380450000|2020-11-26 08:47:30|492.52|490.02|492.6|490.1|492.9|490.4|492.38|489.88|34
1606380460000|2020-11-26 08:47:40|492.62|490.12|492.06|489.56|492.62|490.12|491.64|489.14|32
1606380470000|2020-11-26 08:47:50|492.07|489.57|491.02|488.52|492.16|489.66|491.02|488.52|37
1606380480000|2020-11-26 08:48:00|491.01|488.51|491.51|489.01|491.65|489.15|490.16|487.66|37
1606380490000|2020-11-26 08:48:10|491.44|488.94|491.45|488.95|491.53|489.03|490.95|488.45|38
1606380500000|2020-11-26 08:48:20|491.36|488.86|492.39|489.89|492.52|490.02|491.35|488.85|37
1606380510000|2020-11-26 08:48:30|492.23|489.73|491.83|489.33|492.39|489.89|491.51|489.01|37
1606380520000|2020-11-26 08:48:40|491.64|489.14|491.54|489.04|491.82|489.32|491.33|488.83|35
1606380530000|2020-11-26 08:48:50|491.55|489.05|491.62|489.12|492.1|489.6|491.55|489.05|33
1606380540000|2020-11-26 08:49:00|491.71|489.21|492.32|489.82|492.57|490.07|491.68|489.18|35
1606380550000|2020-11-26 08:49:10|492.37|489.87|492.21|489.71|492.59|490.09|492.21|489.71|30
1606380560000|2020-11-26 08:49:20|492.25|489.75|492.44|489.94|492.54|490.04|491.68|489.18|37
1606380570000|2020-11-26 08:49:30|492.46|489.96|491.77|489.27|492.55|490.05|491.66|489.16|33
1606380580000|2020-11-26 08:49:40|491.75|489.25|491.25|488.75|491.81|489.31|491.02|488.52|37
1606380590000|2020-11-26 08:49:50|491.34|488.84|490.46|487.96|491.39|488.89|490.31|487.81|37
1606380600000|2020-11-26 08:50:00|490.15|487.65|490.46|487.96|490.8|488.3|489.88|487.38|32
1606380610000|2020-11-26 08:50:10|490.51|488.01|488.77|486.27|490.51|488.01|488.77|486.27|36
1606380620000|2020-11-26 08:50:20|488.92|486.42|489.62|487.12|489.64|487.14|488.9|486.4|38
1606380630000|2020-11-26 08:50:30|489.58|487.08|488.68|486.18|489.65|487.15|488.62|486.12|30
1606380640000|2020-11-26 08:50:40|488.77|486.27|487.56|485.06|488.77|486.27|485.85|483.35|37
1606380650000|2020-11-26 08:50:50|487.58|485.08|488.14|485.64|488.4|485.9|487.52|485.02|36
1606380660000|2020-11-26 08:51:00|488.17|485.67|487.27|484.77|488.41|485.91|486.8|484.3|39
1606380670000|2020-11-26 08:51:10|486.8|484.3|486.26|483.76|486.8|484.3|485.45|482.95|36
1606380680000|2020-11-26 08:51:20|486.2|483.7|485.19|482.69|486.99|484.49|485.19|482.69|33
1606380690000|2020-11-26 08:51:30|485.29|482.79|484.04|481.54|485.29|482.79|483.48|480.98|34
1606380700000|2020-11-26 08:51:40|484.16|481.66|485.65|483.15|485.65|483.15|484.16|481.66|39
1606380710000|2020-11-26 08:51:50|485.66|483.16|487.58|485.08|487.97|485.47|485.66|483.16|38
1606380720000|2020-11-26 08:52:00|487.17|484.67|486.42|483.92|487.38|484.88|485.27|482.77|39
1606380730000|2020-11-26 08:52:10|486.44|483.94|487.25|484.75|487.25|484.75|485.91|483.41|39
1606380740000|2020-11-26 08:52:20|487.33|484.83|486.89|484.39|488.19|485.69|486.89|484.39|36
1606380750000|2020-11-26 08:52:30|486.92|484.42|488.87|486.37|488.87|486.37|486.91|484.41|37
1606380760000|2020-11-26 08:52:40|488.97|486.47|489.46|486.96|489.56|487.06|488.38|485.88|37
1606380770000|2020-11-26 08:52:50|489.48|486.98|489.37|486.87|489.61|487.11|488.4|485.9|36
1606380780000|2020-11-26 08:53:00|489.52|487.02|491.08|488.58|491.38|488.88|489.41|486.91|38
1606380790000|2020-11-26 08:53:10|491.2|488.7|492.58|490.08|492.58|490.08|491.2|488.7|37
1606380800000|2020-11-26 08:53:20|492.66|490.16|493.1|490.6|493.48|490.98|492.5|490|34
1606380810000|2020-11-26 08:53:30|492.99|490.49|492.62|490.12|492.99|490.49|491.84|489.34|39
1606380820000|2020-11-26 08:53:40|492.5|490|492.24|489.74|493.31|490.81|492|489.5|39
1606380830000|2020-11-26 08:53:50|492.27|489.77|492.15|489.65|493.07|490.57|491.94|489.44|37
1606380840000|2020-11-26 08:54:00|492.17|489.67|491.53|489.03|492.51|490.01|491.46|488.96|38
1606380850000|2020-11-26 08:54:10|491.46|488.96|491.02|488.52|491.94|489.44|490.86|488.36|37
1606380860000|2020-11-26 08:54:20|490.86|488.36|491.52|489.02|491.97|489.47|490.5|488|40
1606380870000|2020-11-26 08:54:30|491.49|488.99|491.85|489.35|492.55|490.05|491.17|488.67|39
1606380880000|2020-11-26 08:54:40|492|489.5|492.42|489.92|492.9|490.4|492|489.5|38
1606380890000|2020-11-26 08:54:50|492.13|489.63|492.69|490.19|492.93|490.43|491.82|489.32|36
1606380900000|2020-11-26 08:55:00|492.68|490.18|492.88|490.38|493.04|490.54|492.5|490|30
1606380910000|2020-11-26 08:55:10|492.56|490.06|492.27|489.77|492.82|490.32|491.74|489.24|34
1606380920000|2020-11-26 08:55:20|492.3|489.8|492.43|489.93|492.45|489.95|492.06|489.56|30
1606380930000|2020-11-26 08:55:30|492.49|489.99|493.14|490.64|493.14|490.64|492.15|489.65|31
1606380940000|2020-11-26 08:55:40|493.15|490.65|494.38|491.88|494.62|492.12|493.06|490.56|37
1606380950000|2020-11-26 08:55:50|494.35|491.85|494.28|491.78|494.35|491.85|493.11|490.61|40
1606380960000|2020-11-26 08:56:00|494.01|491.51|494.4|491.9|494.78|492.28|494.01|491.51|37
1606380970000|2020-11-26 08:56:10|494.46|491.96|495.39|492.89|495.57|493.07|494.46|491.96|33
1606380980000|2020-11-26 08:56:20|495.45|492.95|495.52|493.02|495.63|493.13|495.44|492.94|37
1606380990000|2020-11-26 08:56:30|495.54|493.04|495.77|493.27|495.78|493.28|495.31|492.81|34
1606381000000|2020-11-26 08:56:40|495.7|493.2|496.47|493.97|496.48|493.98|495.7|493.2|29
1606381010000|2020-11-26 08:56:50|496.37|493.87|496.3|493.8|496.78|494.28|496.1|493.6|32
1606381020000|2020-11-26 08:57:00|496.15|493.65|496.63|494.13|496.63|494.13|495.82|493.32|37
1606381030000|2020-11-26 08:57:10|496.49|493.99|497.05|494.55|497.16|494.66|496.49|493.99|32
1606381040000|2020-11-26 08:57:20|497.1|494.6|497.91|495.41|497.91|495.41|497.09|494.59|32
1606381050000|2020-11-26 08:57:30|497.87|495.37|496.72|494.22|497.92|495.42|496.56|494.06|37
1606381060000|2020-11-26 08:57:40|497.12|494.62|497.98|495.48|497.98|495.48|496.94|494.44|37
1606381070000|2020-11-26 08:57:50|498.08|495.58|499.7|497.2|499.83|497.33|498.01|495.51|40
1606381080000|2020-11-26 08:58:00|499.74|497.24|499.19|496.69|499.97|497.47|497.75|495.25|39
1606381090000|2020-11-26 08:58:10|499.7|497.2|500.7|498.2|501.08|498.58|499.66|497.16|37
1606381100000|2020-11-26 08:58:20|500.43|497.93|501.04|498.54|501.27|498.77|500.43|497.93|38
1606381110000|2020-11-26 08:58:30|501.13|498.63|500.15|497.65|501.16|498.66|500.1|497.6|38
1606381120000|2020-11-26 08:58:40|499.86|497.36|499.91|497.41|500.1|497.6|499.43|496.93|35
1606381130000|2020-11-26 08:58:50|499.92|497.42|500.22|497.72|500.64|498.14|499.92|497.42|31
1606381140000|2020-11-26 08:59:00|500.17|497.67|500.6|498.1|500.6|498.1|499.69|497.19|36
1606381150000|2020-11-26 08:59:10|500.62|498.12|499.66|497.16|500.62|498.12|499.66|497.16|31
1606381160000|2020-11-26 08:59:20|499.63|497.13|500.33|497.83|500.42|497.92|499.59|497.09|35
1606381170000|2020-11-26 08:59:30|500.35|497.85|500.12|497.62|500.69|498.19|500.02|497.52|33
1606381180000|2020-11-26 08:59:40|499.97|497.47|499.98|497.48|500.31|497.81|499.56|497.06|35
1606381190000|2020-11-26 08:59:50|499.88|497.38|500.33|497.83|500.41|497.91|499.75|497.25|34
1606381200000|2020-11-26 09:00:00|500.23|497.73|499.1|496.6|500.26|497.76|499.01|496.51|32
1606381210000|2020-11-26 09:00:10|499.07|496.57|499.91|497.41|500.03|497.53|499.02|496.52|34
1606381220000|2020-11-26 09:00:20|500|497.5|500.49|497.99|500.68|498.18|499.93|497.43|32
1606381230000|2020-11-26 09:00:30|500.46|497.96|500.34|497.84|500.46|497.96|500|497.5|34
1606381240000|2020-11-26 09:00:40|500.36|497.86|500.1|497.6|500.51|498.01|499.81|497.31|30
1606381250000|2020-11-26 09:00:50|500.09|497.59|500.95|498.45|500.95|498.45|500|497.5|28
1606381260000|2020-11-26 09:01:00|500.96|498.46|502.26|499.76|502.4|499.9|500.96|498.46|36
1606381270000|2020-11-26 09:01:10|502.25|499.75|502.12|499.62|502.33|499.83|501.45|498.95|39
1606381280000|2020-11-26 09:01:20|502.13|499.63|503.56|501.06|503.56|501.06|502.13|499.63|33
1606381290000|2020-11-26 09:01:30|503.51|501.01|502.53|500.03|503.51|501.01|502.4|499.9|35
1606381300000|2020-11-26 09:01:40|502.48|499.98|502.68|500.18|502.97|500.47|502.38|499.88|34
1606381310000|2020-11-26 09:01:50|502.81|500.31|502.43|499.93|503.3|500.8|502.43|499.93|32
1606381320000|2020-11-26 09:02:00|502.5|500|503.15|500.65|503.15|500.65|502.3|499.8|38
1606381330000|2020-11-26 09:02:10|503.43|500.93|503.02|500.52|503.53|501.03|502.98|500.48|32
1606381340000|2020-11-26 09:02:20|503.03|500.53|504.59|502.09|504.59|502.09|503.03|500.53|30
1606381350000|2020-11-26 09:02:30|504.43|501.93|505.44|502.94|505.73|503.23|504.37|501.87|35
1606381360000|2020-11-26 09:02:40|505.33|502.83|506.62|504.12|506.62|504.12|505.3|502.8|34
1606381370000|2020-11-26 09:02:50|506.41|503.91|507.07|504.57|507.07|504.57|506.41|503.91|27
1606381380000|2020-11-26 09:03:00|507.09|504.59|508.26|505.76|508.35|505.85|507.04|504.54|32
1606381390000|2020-11-26 09:03:10|508.3|505.8|508.23|505.73|508.5|506|508.05|505.55|35
1606381400000|2020-11-26 09:03:20|508.22|505.72|508.83|506.33|508.96|506.46|508.17|505.67|36
1606381410000|2020-11-26 09:03:30|508.88|506.38|509.15|506.65|509.15|506.65|508.71|506.21|34
1606381420000|2020-11-26 09:03:40|509.18|506.68|508.4|505.9|509.18|506.68|508.09|505.59|36
1606381430000|2020-11-26 09:03:50|508.43|505.93|509.1|506.6|509.1|506.6|508.43|505.93|34
1606381440000|2020-11-26 09:04:00|509.12|506.62|509.11|506.61|509.43|506.93|508.98|506.48|33
1606381450000|2020-11-26 09:04:10|509.13|506.63|509.42|506.92|509.46|506.96|509.12|506.62|31
1606381460000|2020-11-26 09:04:20|509.54|507.04|509.24|506.74|509.75|507.25|509.21|506.71|37
1606381470000|2020-11-26 09:04:30|509.23|506.73|508.4|505.9|509.31|506.81|508.37|505.87|38
1606381480000|2020-11-26 09:04:40|508.3|505.8|509.13|506.63|509.16|506.66|508.26|505.76|32
1606381490000|2020-11-26 09:04:50|509.1|506.6|508.53|506.03|509.17|506.67|508.53|506.03|30
1606381500000|2020-11-26 09:05:00|508.51|506.01|508.56|506.06|508.69|506.19|508.41|505.91|30
1606381510000|2020-11-26 09:05:10|508.41|505.91|507.61|505.11|508.41|505.91|507.49|504.99|31
1606381520000|2020-11-26 09:05:20|507.55|505.05|508.03|505.53|508.72|506.22|507.47|504.97|37
1606381530000|2020-11-26 09:05:30|507.98|505.48|506.56|504.06|507.98|505.48|506.4|503.9|31
1606381540000|2020-11-26 09:05:40|506.71|504.21|505.28|502.78|506.71|504.21|504.17|501.67|39
1606381550000|2020-11-26 09:05:50|505.27|502.77|504.37|501.87|505.42|502.92|504.37|501.87|38
1606381560000|2020-11-26 09:06:00|504.4|501.9|504.53|502.03|504.82|502.32|504.33|501.83|33
1606381570000|2020-11-26 09:06:10|504.51|502.01|503.52|501.02|504.56|502.06|503.06|500.56|39
1606381580000|2020-11-26 09:06:20|503.62|501.12|503.97|501.47|504.31|501.81|503.45|500.95|36
1606381590000|2020-11-26 09:06:30|503.98|501.48|505.41|502.91|505.41|502.91|503.98|501.48|33
1606381600000|2020-11-26 09:06:40|505.42|502.92|503.66|501.16|505.42|502.92|503.26|500.76|36
1606381610000|2020-11-26 09:06:50|503.6|501.1|504|501.5|504.33|501.83|503.51|501.01|34
1606381620000|2020-11-26 09:07:00|503.94|501.44|503.89|501.39|504.32|501.82|503.65|501.15|36
1606381630000|2020-11-26 09:07:10|503.84|501.34|503.57|501.07|503.86|501.36|503.41|500.91|38
1606381640000|2020-11-26 09:07:20|503.58|501.08|504.95|502.45|504.98|502.48|503.58|501.08|34
1606381650000|2020-11-26 09:07:30|504.93|502.43|504.4|501.9|505.01|502.51|504.4|501.9|31
1606381660000|2020-11-26 09:07:40|504.41|501.91|504.37|501.87|504.87|502.37|504.37|501.87|26
1606381670000|2020-11-26 09:07:50|504.54|502.04|502.96|500.46|504.54|502.04|502.96|500.46|32
1606381680000|2020-11-26 09:08:00|503.04|500.54|503.25|500.75|503.29|500.79|502.83|500.33|37
1606381690000|2020-11-26 09:08:10|503.15|500.65|503.33|500.83|503.42|500.92|503.15|500.65|29
1606381700000|2020-11-26 09:08:20|503.32|500.82|503.48|500.98|503.51|501.01|503|500.5|30
1606381710000|2020-11-26 09:08:30|503.46|500.96|503.72|501.22|503.72|501.22|503.34|500.84|28
1606381720000|2020-11-26 09:08:40|503.76|501.26|503.82|501.32|503.86|501.36|503.67|501.17|31
1606381730000|2020-11-26 09:08:50|503.81|501.31|504.37|501.87|504.37|501.87|503.77|501.27|32
1606381740000|2020-11-26 09:09:00|504.51|502.01|504.51|502.01|505.22|502.72|504.51|502.01|31
1606381750000|2020-11-26 09:09:10|504.54|502.04|504.21|501.71|504.61|502.11|504.2|501.7|29
1606381760000|2020-11-26 09:09:20|504.2|501.7|503.9|501.4|504.21|501.71|503.86|501.36|26
1606381770000|2020-11-26 09:09:30|503.92|501.42|504.79|502.29|504.79|502.29|503.92|501.42|30
1606381780000|2020-11-26 09:09:40|504.84|502.34|504.84|502.34|504.98|502.48|504.7|502.2|32
1606381790000|2020-11-26 09:09:50|504.85|502.35|505.53|503.03|505.53|503.03|504.76|502.26|33
1606381800000|2020-11-26 09:10:00|505.55|503.05|505.5|503|506.03|503.53|505.5|503|27
1606381810000|2020-11-26 09:10:10|505.52|503.02|506.53|504.03|506.53|504.03|505.33|502.83|33
1606381820000|2020-11-26 09:10:20|506.69|504.19|506.15|503.65|506.89|504.39|506.01|503.51|30
1606381830000|2020-11-26 09:10:30|506.21|503.71|506.42|503.92|506.51|504.01|505.96|503.46|31
1606381840000|2020-11-26 09:10:40|506.5|504|506.32|503.82|506.5|504|506.2|503.7|26
1606381850000|2020-11-26 09:10:50|506.36|503.86|506.69|504.19|506.87|504.37|506.36|503.86|28
1606381860000|2020-11-26 09:11:00|506.71|504.21|506.02|503.52|506.71|504.21|506.02|503.52|29
1606381870000|2020-11-26 09:11:10|506|503.5|506.18|503.68|506.18|503.68|505.6|503.1|29
1606381880000|2020-11-26 09:11:20|506.1|503.6|506.16|503.66|506.18|503.68|505.8|503.3|32
1606381890000|2020-11-26 09:11:30|506.18|503.68|505.95|503.45|506.48|503.98|505.81|503.31|26
1606381900000|2020-11-26 09:11:40|505.93|503.43|504.94|502.44|505.93|503.43|504.86|502.36|30
1606381910000|2020-11-26 09:11:50|504.98|502.48|504.27|501.77|505.03|502.53|504.27|501.77|25
1606381920000|2020-11-26 09:12:00|504.29|501.79|504.26|501.76|504.29|501.79|503.18|500.68|34
1606381930000|2020-11-26 09:12:10|504.27|501.77|504.73|502.23|504.77|502.27|504.13|501.63|28
1606381940000|2020-11-26 09:12:20|504.81|502.31|504.73|502.23|505.22|502.72|504.7|502.2|33
1606381950000|2020-11-26 09:12:30|504.7|502.2|504.58|502.08|504.8|502.3|504.01|501.51|35
1606381960000|2020-11-26 09:12:40|504.54|502.04|504.63|502.13|504.68|502.18|504.27|501.77|31
1606381970000|2020-11-26 09:12:50|504.66|502.16|504.74|502.24|504.81|502.31|504.66|502.16|16
1606381980000|2020-11-26 09:13:00|504.75|502.25|504.47|501.97|504.82|502.32|504.4|501.9|25
1606381990000|2020-11-26 09:13:10|504.46|501.96|504.56|502.06|504.56|502.06|504.36|501.86|23
1606382000000|2020-11-26 09:13:20|504.57|502.07|504.02|501.52|504.61|502.11|503.98|501.48|31
1606382010000|2020-11-26 09:13:30|504.03|501.53|504.15|501.65|504.2|501.7|504.02|501.52|27
1606382020000|2020-11-26 09:13:40|504.13|501.63|503.56|501.06|504.13|501.63|503.51|501.01|27
1606382030000|2020-11-26 09:13:50|503.52|501.02|504.34|501.84|504.34|501.84|503.41|500.91|33
1606382040000|2020-11-26 09:14:00|504.35|501.85|505.16|502.66|505.16|502.66|504.35|501.85|26
1606382050000|2020-11-26 09:14:10|505.18|502.68|506.21|503.71|506.25|503.75|505.18|502.68|29
1606382060000|2020-11-26 09:14:20|506.11|503.61|505.95|503.45|506.39|503.89|505.95|503.45|30
1606382070000|2020-11-26 09:14:30|506|503.5|505.03|502.53|506|503.5|505.03|502.53|29
1606382080000|2020-11-26 09:14:40|504.95|502.45|504.93|502.43|505.23|502.73|504.93|502.43|30
1606382090000|2020-11-26 09:14:50|504.94|502.44|505.02|502.52|505.17|502.67|504.85|502.35|31
1606382100000|2020-11-26 09:15:00|505.01|502.51|505.95|503.45|505.96|503.46|505.01|502.51|34
1606382110000|2020-11-26 09:15:10|505.98|503.48|505.47|502.97|505.98|503.48|505.41|502.91|30
1606382120000|2020-11-26 09:15:20|505.46|502.96|505.53|503.03|505.59|503.09|505.37|502.87|23
1606382130000|2020-11-26 09:15:30|505.58|503.08|505.63|503.13|505.85|503.35|505.49|502.99|27
1606382140000|2020-11-26 09:15:40|505.65|503.15|505.63|503.13|505.7|503.2|505.51|503.01|28
1606382150000|2020-11-26 09:15:50|505.58|503.08|504.89|502.39|505.62|503.12|504.89|502.39|31
1606382160000|2020-11-26 09:16:00|504.9|502.4|504.84|502.34|504.9|502.4|504.63|502.13|33
1606382170000|2020-11-26 09:16:10|504.79|502.29|505.36|502.86|505.45|502.95|504.79|502.29|33
1606382180000|2020-11-26 09:16:20|505.37|502.87|505.04|502.54|505.41|502.91|504.93|502.43|30
1606382190000|2020-11-26 09:16:30|505.03|502.53|504.42|501.92|505.03|502.53|504.41|501.91|27
1606382200000|2020-11-26 09:16:40|504.41|501.91|504.08|501.58|504.48|501.98|504.04|501.54|27
1606382210000|2020-11-26 09:16:50|504.06|501.56|503.68|501.18|504.06|501.56|503.66|501.16|31
1606382220000|2020-11-26 09:17:00|503.65|501.15|503.22|500.72|503.65|501.15|503.15|500.65|32
1606382230000|2020-11-26 09:17:10|503.3|500.8|503.4|500.9|503.41|500.91|503.14|500.64|22
1606382240000|2020-11-26 09:17:20|503.45|500.95|503.12|500.62|503.46|500.96|503.09|500.59|22
1606382250000|2020-11-26 09:17:30|503.18|500.68|501.34|498.84|503.3|500.8|501.29|498.79|31
1606382260000|2020-11-26 09:17:40|501.49|498.99|500.97|498.47|501.7|499.2|500.97|498.47|34
1606382270000|2020-11-26 09:17:50|500.96|498.46|501.35|498.85|501.55|499.05|500.86|498.36|35
1606382280000|2020-11-26 09:18:00|501.5|499|501.16|498.66|501.79|499.29|501.09|498.59|33
1606382290000|2020-11-26 09:18:10|501.09|498.59|501.05|498.55|501.28|498.78|501.03|498.53|28
1606382300000|2020-11-26 09:18:20|501.04|498.54|500.78|498.28|501.05|498.55|500.7|498.2|32
1606382310000|2020-11-26 09:18:30|500.77|498.27|501.07|498.57|501.15|498.65|500.77|498.27|30
1606382320000|2020-11-26 09:18:40|501.08|498.58|501.21|498.71|501.26|498.76|501.08|498.58|23
1606382330000|2020-11-26 09:18:50|501.23|498.73|501.68|499.18|501.73|499.23|501.21|498.71|22
1606382340000|2020-11-26 09:19:00|501.71|499.21|502.17|499.67|502.17|499.67|501.68|499.18|28
1606382350000|2020-11-26 09:19:10|502.14|499.64|502.43|499.93|502.53|500.03|502.11|499.61|29
1606382360000|2020-11-26 09:19:20|502.45|499.95|502.68|500.18|502.74|500.24|502.43|499.93|26
1606382370000|2020-11-26 09:19:30|502.67|500.17|503.25|500.75|503.25|500.75|502.47|499.97|33
1606382380000|2020-11-26 09:19:40|503.27|500.77|504.66|502.16|504.67|502.17|503.17|500.67|37
1606382390000|2020-11-26 09:19:50|504.64|502.14|503.65|501.15|504.64|502.14|503.64|501.14|31
1606382400000|2020-11-26 09:20:00|503.62|501.12|504.3|501.8|504.36|501.86|503.62|501.12|31
1606382410000|2020-11-26 09:20:10|504.33|501.83|504.83|502.33|504.86|502.36|504.2|501.7|30
1606382420000|2020-11-26 09:20:20|504.87|502.37|505.13|502.63|505.15|502.65|504.84|502.34|24
1606382430000|2020-11-26 09:20:30|505.14|502.64|505.02|502.52|505.14|502.64|504.91|502.41|28
1606382440000|2020-11-26 09:20:40|505|502.5|505.22|502.72|505.24|502.74|505|502.5|22
1606382450000|2020-11-26 09:20:50|505.18|502.68|505.47|502.97|505.5|503|505.18|502.68|28
1606382460000|2020-11-26 09:21:00|505.39|502.89|507.19|504.69|507.21|504.71|505.39|502.89|38
1606382470000|2020-11-26 09:21:10|507.15|504.65|507.11|504.61|507.18|504.68|506.84|504.34|35
1606382480000|2020-11-26 09:21:20|507.12|504.62|507.02|504.52|507.39|504.89|507.02|504.52|30
1606382490000|2020-11-26 09:21:30|506.77|504.27|505.76|503.26|506.8|504.3|505.76|503.26|36
1606382500000|2020-11-26 09:21:40|505.79|503.29|505.68|503.18|505.79|503.29|505.54|503.04|34
1606382510000|2020-11-26 09:21:50|505.67|503.17|505.82|503.32|505.82|503.32|505.61|503.11|28
1606382520000|2020-11-26 09:22:00|505.74|503.24|505.32|502.82|505.89|503.39|505.32|502.82|27
1606382530000|2020-11-26 09:22:10|505.14|502.64|504.58|502.08|505.44|502.94|504.43|501.93|36
1606382540000|2020-11-26 09:22:20|504.68|502.18|504.66|502.16|504.74|502.24|504.49|501.99|26
1606382550000|2020-11-26 09:22:30|504.61|502.11|504.02|501.52|504.61|502.11|503.96|501.46|28
1606382560000|2020-11-26 09:22:40|503.93|501.43|504.24|501.74|504.28|501.78|503.74|501.24|33
1606382570000|2020-11-26 09:22:50|504.23|501.73|503.79|501.29|504.23|501.73|503.67|501.17|29
1606382580000|2020-11-26 09:23:00|503.86|501.36|502.54|500.04|503.92|501.42|502.39|499.89|36
1606382590000|2020-11-26 09:23:10|502.42|499.92|503.09|500.59|503.37|500.87|501.79|499.29|40
1606382600000|2020-11-26 09:23:20|503.1|500.6|502.69|500.19|503.44|500.94|502.69|500.19|38
1606382610000|2020-11-26 09:23:30|502.67|500.17|502.95|500.45|503.24|500.74|502.67|500.17|36
1606382620000|2020-11-26 09:23:40|502.94|500.44|502.68|500.18|503.16|500.66|502.59|500.09|30
1606382630000|2020-11-26 09:23:50|502.62|500.12|501.98|499.48|502.62|500.12|501.95|499.45|29
1606382640000|2020-11-26 09:24:00|501.89|499.39|501.98|499.48|502.01|499.51|501.71|499.21|31
1606382650000|2020-11-26 09:24:10|502|499.5|502.27|499.77|502.27|499.77|502|499.5|30
1606382660000|2020-11-26 09:24:20|502.23|499.73|502.85|500.35|502.86|500.36|502.2|499.7|24
1606382670000|2020-11-26 09:24:30|502.79|500.29|502.89|500.39|502.89|500.39|502.68|500.18|30
1606382680000|2020-11-26 09:24:40|502.87|500.37|502.25|499.75|502.87|500.37|502.25|499.75|26
1606382690000|2020-11-26 09:24:50|502.23|499.73|501.83|499.33|502.26|499.76|501.74|499.24|26
1606382700000|2020-11-26 09:25:00|501.82|499.32|502.23|499.73|502.25|499.75|501.82|499.32|32
1606382710000|2020-11-26 09:25:10|502.14|499.64|501.29|498.79|502.14|499.64|501.29|498.79|23
1606382720000|2020-11-26 09:25:20|501.23|498.73|501.71|499.21|501.71|499.21|501.13|498.63|30
1606382730000|2020-11-26 09:25:30|501.77|499.27|501.21|498.71|501.77|499.27|501.19|498.69|32
1606382740000|2020-11-26 09:25:40|501.2|498.7|501.33|498.83|501.34|498.84|501.13|498.63|23
1606382750000|2020-11-26 09:25:50|501.35|498.85|501.68|499.18|501.77|499.27|501.35|498.85|32
1606382760000|2020-11-26 09:26:00|501.63|499.13|501.29|498.79|501.9|499.4|501.29|498.79|29
1606382770000|2020-11-26 09:26:10|501.16|498.66|501.24|498.74|501.35|498.85|500.52|498.02|37
1606382780000|2020-11-26 09:26:20|501.25|498.75|500.67|498.17|501.25|498.75|500.25|497.75|36
1606382790000|2020-11-26 09:26:30|500.7|498.2|500.03|497.53|500.7|498.2|500.03|497.53|34
1606382800000|2020-11-26 09:26:40|499.99|497.49|500.06|497.56|500.24|497.74|499.76|497.26|35
1606382810000|2020-11-26 09:26:50|499.94|497.44|499.46|496.96|499.94|497.44|499.2|496.7|32
1606382820000|2020-11-26 09:27:00|499.39|496.89|498.83|496.33|499.39|496.89|498.81|496.31|33
1606382830000|2020-11-26 09:27:10|498.85|496.35|498.55|496.05|498.9|496.4|497.92|495.42|35
1606382840000|2020-11-26 09:27:20|498.57|496.07|498.51|496.01|498.61|496.11|498.41|495.91|31
1606382850000|2020-11-26 09:27:30|498.53|496.03|498.33|495.83|498.6|496.1|498.33|495.83|25
1606382860000|2020-11-26 09:27:40|498.3|495.8|497.29|494.79|498.31|495.81|497.29|494.79|23
1606382870000|2020-11-26 09:27:50|497.3|494.8|498.28|495.78|498.28|495.78|497.3|494.8|35
1606382880000|2020-11-26 09:28:00|498.29|495.79|499.02|496.52|499.02|496.52|498.29|495.79|32
1606382890000|2020-11-26 09:28:10|499.04|496.54|497.86|495.36|499.1|496.6|497.86|495.36|36
1606382900000|2020-11-26 09:28:20|497.85|495.35|496.93|494.43|497.94|495.44|496.93|494.43|30
1606382910000|2020-11-26 09:28:30|496.94|494.44|496.71|494.21|496.94|494.44|496.67|494.17|30
1606382920000|2020-11-26 09:28:40|496.76|494.26|496.95|494.45|497.13|494.63|496.72|494.22|31
1606382930000|2020-11-26 09:28:50|496.91|494.41|496.81|494.31|496.91|494.41|496.14|493.64|33
1606382940000|2020-11-26 09:29:00|496.85|494.35|496.07|493.57|496.99|494.49|496.06|493.56|37
1606382950000|2020-11-26 09:29:10|496.06|493.56|495.4|492.9|496.06|493.56|495.4|492.9|31
1606382960000|2020-11-26 09:29:20|495.38|492.88|496.21|493.71|496.53|494.03|495.23|492.73|33
1606382970000|2020-11-26 09:29:30|496.11|493.61|495.58|493.08|496.11|493.61|495.58|493.08|33
1606382980000|2020-11-26 09:29:40|495.59|493.09|496.57|494.07|496.57|494.07|495.54|493.04|36
1606382990000|2020-11-26 09:29:50|496.71|494.21|497.11|494.61|497.2|494.7|496.67|494.17|30
1606383000000|2020-11-26 09:30:00|497.01|494.51|496.19|493.69|497.05|494.55|496.17|493.67|28
1606383010000|2020-11-26 09:30:10|496.18|493.68|495.65|493.15|496.18|493.68|495.61|493.11|33
1606383020000|2020-11-26 09:30:20|495.63|493.13|495.84|493.34|495.84|493.34|495.59|493.09|34
1606383030000|2020-11-26 09:30:30|495.77|493.27|496.17|493.67|496.17|493.67|495.69|493.19|35
1606383040000|2020-11-26 09:30:40|496.15|493.65|496.43|493.93|496.58|494.08|496.15|493.65|31
1606383050000|2020-11-26 09:30:50|496.44|493.94|497.81|495.31|497.81|495.31|496.44|493.94|36
1606383060000|2020-11-26 09:31:00|497.79|495.29|497.94|495.44|498.54|496.04|497.73|495.23|37
1606383070000|2020-11-26 09:31:10|498.21|495.71|498.6|496.1|498.86|496.36|497.78|495.28|38
1606383080000|2020-11-26 09:31:20|498.4|495.9|498.68|496.18|499.55|497.05|498.06|495.56|38
1606383090000|2020-11-26 09:31:30|498.34|495.84|499.28|496.78|499.88|497.38|498.28|495.78|33
1606383100000|2020-11-26 09:31:40|499.29|496.79|499.69|497.19|499.79|497.29|499.13|496.63|36
1606383110000|2020-11-26 09:31:50|499.67|497.17|500.41|497.91|500.42|497.92|499.67|497.17|28
1606383120000|2020-11-26 09:32:00|500.51|498.01|500.5|498|500.63|498.13|500.5|498|33
1606383130000|2020-11-26 09:32:10|500.38|497.88|500.06|497.56|500.38|497.88|499.99|497.49|29
1606383140000|2020-11-26 09:32:20|500.08|497.58|500.07|497.57|500.28|497.78|500.07|497.57|23
1606383150000|2020-11-26 09:32:30|500.08|497.58|499.95|497.45|500.08|497.58|499.68|497.18|20
1606383160000|2020-11-26 09:32:40|499.94|497.44|499.53|497.03|499.95|497.45|499.49|496.99|31
1606383170000|2020-11-26 09:32:50|499.52|497.02|499.33|496.83|499.6|497.1|499.05|496.55|30
1606383180000|2020-11-26 09:33:00|499.45|496.95|500.26|497.76|500.31|497.81|499.45|496.95|30
1606383190000|2020-11-26 09:33:10|500.25|497.75|499.66|497.16|500.3|497.8|499.66|497.16|28
1606383200000|2020-11-26 09:33:20|499.59|497.09|498.76|496.26|499.59|497.09|498.76|496.26|34
1606383210000|2020-11-26 09:33:30|498.75|496.25|498.91|496.41|499.21|496.71|498.68|496.18|32
1606383220000|2020-11-26 09:33:40|498.9|496.4|497.97|495.47|498.9|496.4|497.97|495.47|31
1606383230000|2020-11-26 09:33:50|497.88|495.38|498.1|495.6|498.35|495.85|497.81|495.31|31
1606383240000|2020-11-26 09:34:00|498.08|495.58|498.05|495.55|498.31|495.81|497.9|495.4|38
1606383250000|2020-11-26 09:34:10|497.94|495.44|497.66|495.16|498.04|495.54|497.28|494.78|31
1606383260000|2020-11-26 09:34:20|497.41|494.91|496.79|494.29|497.51|495.01|496.68|494.18|33
1606383270000|2020-11-26 09:34:30|496.78|494.28|497.43|494.93|497.43|494.93|496.7|494.2|30
1606383280000|2020-11-26 09:34:40|497.4|494.9|498.1|495.6|498.1|495.6|497.36|494.86|29
1606383290000|2020-11-26 09:34:50|498.08|495.58|498.17|495.67|498.26|495.76|498.08|495.58|19
1606383300000|2020-11-26 09:35:00|498.16|495.66|497.11|494.61|498.26|495.76|497.06|494.56|32
1606383310000|2020-11-26 09:35:10|497.1|494.6|496.56|494.06|497.19|494.69|496.56|494.06|30
1606383320000|2020-11-26 09:35:20|496.61|494.11|496.86|494.36|496.86|494.36|496.16|493.66|33
1606383330000|2020-11-26 09:35:30|496.97|494.47|496.02|493.52|497.23|494.73|496.02|493.52|37
1606383340000|2020-11-26 09:35:40|496.01|493.51|496.9|494.4|496.99|494.49|496.01|493.51|37
1606383350000|2020-11-26 09:35:50|496.93|494.43|497.41|494.91|497.41|494.91|496.92|494.42|29
1606383360000|2020-11-26 09:36:00|497.4|494.9|496.84|494.34|497.43|494.93|496.84|494.34|35
1606383370000|2020-11-26 09:36:10|496.82|494.32|496.39|493.89|496.82|494.32|496.36|493.86|31
1606383380000|2020-11-26 09:36:20|496.38|493.88|496.27|493.77|496.43|493.93|496.18|493.68|32
1606383390000|2020-11-26 09:36:30|496.28|493.78|496.52|494.02|496.52|494.02|496.15|493.65|32
1606383400000|2020-11-26 09:36:40|496.51|494.01|496.92|494.42|497.09|494.59|496.51|494.01|33
1606383410000|2020-11-26 09:36:50|496.85|494.35|496.01|493.51|496.87|494.37|495.83|493.33|37
1606383420000|2020-11-26 09:37:00|496.07|493.57|495.9|493.4|496.18|493.68|495.89|493.39|30
1606383430000|2020-11-26 09:37:10|495.88|493.38|495.77|493.27|495.97|493.47|495.71|493.21|25
1606383440000|2020-11-26 09:37:20|495.81|493.31|495.83|493.33|495.84|493.34|495.78|493.28|23
1606383450000|2020-11-26 09:37:30|495.84|493.34|497.01|494.51|497.01|494.51|495.82|493.32|33
1606383460000|2020-11-26 09:37:40|497.15|494.65|497.79|495.29|497.83|495.33|497.09|494.59|36
1606383470000|2020-11-26 09:37:50|497.81|495.31|498.33|495.83|498.36|495.86|497.81|495.31|25
1606383480000|2020-11-26 09:38:00|498.32|495.82|498.96|496.46|498.98|496.48|498.29|495.79|27
1606383490000|2020-11-26 09:38:10|499|496.5|499.58|497.08|499.9|497.4|499|496.5|32
1606383500000|2020-11-26 09:38:20|499.59|497.09|499.27|496.77|499.69|497.19|498.99|496.49|35
1606383510000|2020-11-26 09:38:30|499.23|496.73|499.15|496.65|499.29|496.79|498.86|496.36|35
1606383520000|2020-11-26 09:38:40|499.13|496.63|498.37|495.87|499.17|496.67|498.29|495.79|32
1606383530000|2020-11-26 09:38:50|498.39|495.89|498.66|496.16|498.91|496.41|498.34|495.84|38
1606383540000|2020-11-26 09:39:00|498.74|496.24|499.11|496.61|499.12|496.62|498.67|496.17|33
1606383550000|2020-11-26 09:39:10|499.1|496.6|499.3|496.8|499.33|496.83|498.88|496.38|28
1606383560000|2020-11-26 09:39:20|499.44|496.94|499.05|496.55|499.59|497.09|499.05|496.55|36
1606383570000|2020-11-26 09:39:30|499.02|496.52|498.64|496.14|499.02|496.52|498.54|496.04|36
1606383580000|2020-11-26 09:39:40|498.65|496.15|498.4|495.9|498.71|496.21|498.3|495.8|31
1606383590000|2020-11-26 09:39:50|498.39|495.89|498.26|495.76|498.39|495.89|498.2|495.7|23
1606383600000|2020-11-26 09:40:00|498.28|495.78|498.23|495.73|498.4|495.9|498.23|495.73|30
1606383610000|2020-11-26 09:40:10|498.06|495.56|497.82|495.32|498.06|495.56|497.42|494.92|31
1606383620000|2020-11-26 09:40:20|497.83|495.33|497.88|495.38|497.89|495.39|497.46|494.96|32
1606383630000|2020-11-26 09:40:30|497.84|495.34|497.15|494.65|497.9|495.4|496.89|494.39|36
1606383640000|2020-11-26 09:40:40|497.13|494.63|497.18|494.68|497.22|494.72|496.99|494.49|25
1606383650000|2020-11-26 09:40:50|497.17|494.67|497.04|494.54|497.22|494.72|496.58|494.08|34
1606383660000|2020-11-26 09:41:00|497.07|494.57|496.65|494.15|497.37|494.87|496.65|494.15|35
1606383670000|2020-11-26 09:41:10|496.47|493.97|496.74|494.24|496.87|494.37|496.46|493.96|28
1606383680000|2020-11-26 09:41:20|496.75|494.25|496.39|493.89|496.75|494.25|496.37|493.87|30
1606383690000|2020-11-26 09:41:30|496.38|493.88|497.31|494.81|497.32|494.82|496.37|493.87|34
1606383700000|2020-11-26 09:41:40|497.29|494.79|497.39|494.89|497.4|494.9|497.14|494.64|30
1606383710000|2020-11-26 09:41:50|497.41|494.91|497.54|495.04|497.58|495.08|497.35|494.85|31
1606383720000|2020-11-26 09:42:00|497.53|495.03|497.08|494.58|497.55|495.05|497.01|494.51|28
1606383730000|2020-11-26 09:42:10|497.06|494.56|497.58|495.08|497.58|495.08|497.05|494.55|33
1606383740000|2020-11-26 09:42:20|497.59|495.09|497.65|495.15|497.76|495.26|497.55|495.05|25
1606383750000|2020-11-26 09:42:30|497.67|495.17|497.68|495.18|497.71|495.21|497.5|495|25
1606383760000|2020-11-26 09:42:40|497.69|495.19|497.95|495.45|498.01|495.51|497.69|495.19|28
1606383770000|2020-11-26 09:42:50|498|495.5|498.62|496.12|498.62|496.12|497.94|495.44|26
1606383780000|2020-11-26 09:43:00|498.63|496.13|499.16|496.66|499.18|496.68|498.61|496.11|22
1606383790000|2020-11-26 09:43:10|499.26|496.76|499.32|496.82|499.7|497.2|499.17|496.67|26
1606383800000|2020-11-26 09:43:20|499.28|496.78|499.56|497.06|499.56|497.06|499.16|496.66|33
1606383810000|2020-11-26 09:43:30|499.55|497.05|500.07|497.57|500.07|497.57|499.49|496.99|16
1606383820000|2020-11-26 09:43:40|500.06|497.56|500.23|497.73|500.42|497.92|500.06|497.56|29
1606383830000|2020-11-26 09:43:50|500.22|497.72|500.46|497.96|500.48|497.98|500.1|497.6|28
1606383840000|2020-11-26 09:44:00|500.45|497.95|500.51|498.01|500.64|498.14|500.44|497.94|30
1606383850000|2020-11-26 09:44:10|500.57|498.07|500.38|497.88|500.62|498.12|500.37|497.87|31
1606383860000|2020-11-26 09:44:20|500.35|497.85|499.86|497.36|500.36|497.86|499.86|497.36|29
1606383870000|2020-11-26 09:44:30|499.8|497.3|499.5|497|499.87|497.37|499.49|496.99|27
1606383880000|2020-11-26 09:44:40|499.53|497.03|499.34|496.84|499.68|497.18|499.34|496.84|29
1606383890000|2020-11-26 09:44:50|499.29|496.79|499.83|497.33|499.83|497.33|499.18|496.68|36
1606383900000|2020-11-26 09:45:00|499.8|497.3|500.07|497.57|500.31|497.81|499.8|497.3|31
1606383910000|2020-11-26 09:45:10|500.09|497.59|500.1|497.6|500.24|497.74|500.03|497.53|29
1606383920000|2020-11-26 09:45:20|500.09|497.59|500.29|497.79|500.29|497.79|500.06|497.56|18
1606383930000|2020-11-26 09:45:30|500.32|497.82|500.65|498.15|500.66|498.16|500.32|497.82|26
1606383940000|2020-11-26 09:45:40|500.62|498.12|500.55|498.05|500.74|498.24|500.38|497.88|25
1606383950000|2020-11-26 09:45:50|500.59|498.09|500.52|498.02|500.64|498.14|500.47|497.97|24
1606383960000|2020-11-26 09:46:00|500.42|497.92|500.42|497.92|500.47|497.97|500.27|497.77|25
1606383970000|2020-11-26 09:46:10|500.44|497.94|501.15|498.65|501.17|498.67|500.43|497.93|19
1606383980000|2020-11-26 09:46:20|501.16|498.66|502.23|499.73|502.24|499.74|501.16|498.66|28
1606383990000|2020-11-26 09:46:30|502.2|499.7|501.67|499.17|502.2|499.7|501.61|499.11|35
1606384000000|2020-11-26 09:46:40|501.66|499.16|501.81|499.31|501.91|499.41|501.6|499.1|21
1606384010000|2020-11-26 09:46:50|501.75|499.25|501.65|499.15|501.75|499.25|501.5|499|31
1606384020000|2020-11-26 09:47:00|501.63|499.13|501.66|499.16|501.77|499.27|501.58|499.08|25
1606384030000|2020-11-26 09:47:10|501.65|499.15|501.41|498.91|501.65|499.15|501.41|498.91|23
1606384040000|2020-11-26 09:47:20|501.34|498.84|501.32|498.82|501.36|498.86|500.67|498.17|30
1606384050000|2020-11-26 09:47:30|501.35|498.85|501.4|498.9|501.4|498.9|501.1|498.6|25
1606384060000|2020-11-26 09:47:40|501.39|498.89|500.94|498.44|501.43|498.93|500.94|498.44|27
1606384070000|2020-11-26 09:47:50|500.96|498.46|500.85|498.35|500.96|498.46|500.74|498.24|21
1606384080000|2020-11-26 09:48:00|500.9|498.4|500.84|498.34|501|498.5|500.84|498.34|14
1606384090000|2020-11-26 09:48:10|500.85|498.35|500.8|498.3|500.93|498.43|500.78|498.28|17
1606384100000|2020-11-26 09:48:20|500.77|498.27|500.53|498.03|500.86|498.36|500.53|498.03|26
1606384110000|2020-11-26 09:48:30|500.56|498.06|500.53|498.03|500.58|498.08|500.39|497.89|25
1606384120000|2020-11-26 09:48:40|500.57|498.07|500.75|498.25|500.82|498.32|500.57|498.07|27
1606384130000|2020-11-26 09:48:50|500.71|498.21|500.43|497.93|500.71|498.21|500.38|497.88|34
1606384140000|2020-11-26 09:49:00|500.4|497.9|500.61|498.11|500.65|498.15|500.34|497.84|20
1606384150000|2020-11-26 09:49:10|500.58|498.08|500.97|498.47|501.32|498.82|500.58|498.08|31
1606384160000|2020-11-26 09:49:20|500.95|498.45|501.48|498.98|501.58|499.08|500.85|498.35|38
1606384170000|2020-11-26 09:49:30|501.45|498.95|501.45|498.95|501.48|498.98|501.39|498.89|27
1606384180000|2020-11-26 09:49:40|501.44|498.94|501.25|498.75|501.45|498.95|501.1|498.6|25
1606384190000|2020-11-26 09:49:50|501.21|498.71|501.29|498.79|501.42|498.92|501.13|498.63|24
1606384200000|2020-11-26 09:50:00|501.18|498.68|501.36|498.86|501.36|498.86|501.16|498.66|13
1606384210000|2020-11-26 09:50:10|501.37|498.87|501.4|498.9|501.44|498.94|501.35|498.85|18
1606384220000|2020-11-26 09:50:20|501.43|498.93|501.85|499.35|501.85|499.35|501.43|498.93|22
1606384230000|2020-11-26 09:50:30|501.87|499.37|501.72|499.22|501.91|499.41|501.57|499.07|27
1606384240000|2020-11-26 09:50:40|501.69|499.19|501.61|499.11|501.75|499.25|501.57|499.07|28
1606384250000|2020-11-26 09:50:50|501.62|499.12|501.58|499.08|501.65|499.15|501.58|499.08|14
1606384260000|2020-11-26 09:51:00|501.56|499.06|501.92|499.42|501.93|499.43|501.54|499.04|23
1606384270000|2020-11-26 09:51:10|501.93|499.43|502.34|499.84|502.41|499.91|501.93|499.43|27
1606384280000|2020-11-26 09:51:20|502.37|499.87|502.75|500.25|502.84|500.34|502.37|499.87|22
1606384290000|2020-11-26 09:51:30|502.62|500.12|502.75|500.25|502.76|500.26|502.58|500.08|28
1606384300000|2020-11-26 09:51:40|502.74|500.24|502.78|500.28|502.78|500.28|502.57|500.07|16
1606384310000|2020-11-26 09:51:50|502.87|500.37|502.61|500.11|502.88|500.38|502.61|500.11|20
1606384320000|2020-11-26 09:52:00|502.57|500.07|502.58|500.08|502.64|500.14|502.56|500.06|14
1606384330000|2020-11-26 09:52:10|502.57|500.07|502.57|500.07|502.66|500.16|502.56|500.06|22
1606384340000|2020-11-26 09:52:20|502.58|500.08|502|499.5|502.6|500.1|502|499.5|20
1606384350000|2020-11-26 09:52:30|501.98|499.48|501.71|499.21|501.98|499.48|501.66|499.16|26
1606384360000|2020-11-26 09:52:40|501.73|499.23|501.75|499.25|501.91|499.41|501.73|499.23|25
1606384370000|2020-11-26 09:52:50|501.82|499.32|501.61|499.11|501.85|499.35|501.58|499.08|21
1606384380000|2020-11-26 09:53:00|501.6|499.1|501.86|499.36|501.86|499.36|501.27|498.77|27
1606384390000|2020-11-26 09:53:10|501.85|499.35|502.08|499.58|502.15|499.65|501.8|499.3|26
1606384400000|2020-11-26 09:53:20|502.07|499.57|502.24|499.74|502.24|499.74|502.06|499.56|18
1606384410000|2020-11-26 09:53:30|502.2|499.7|502.2|499.7|502.22|499.72|502.13|499.63|12
1606384420000|2020-11-26 09:53:40|502.21|499.71|502.33|499.83|502.42|499.92|502.16|499.66|27
1606384430000|2020-11-26 09:53:50|502.28|499.78|502.65|500.15|502.69|500.19|502.26|499.76|27
1606384440000|2020-11-26 09:54:00|502.66|500.16|502.8|500.3|502.8|500.3|502.64|500.14|25
1606384450000|2020-11-26 09:54:10|502.77|500.27|502.74|500.24|503.05|500.55|502.67|500.17|22
1606384460000|2020-11-26 09:54:20|502.68|500.18|503.03|500.53|503.07|500.57|502.64|500.14|25
1606384470000|2020-11-26 09:54:30|503.02|500.52|503.23|500.73|503.24|500.74|503.02|500.52|15
1606384480000|2020-11-26 09:54:40|503.22|500.72|502.85|500.35|503.23|500.73|502.81|500.31|22
1606384490000|2020-11-26 09:54:50|502.88|500.38|503.29|500.79|503.34|500.84|502.86|500.36|26
1606384500000|2020-11-26 09:55:00|503.28|500.78|502.82|500.32|503.28|500.78|502.82|500.32|19
1606384510000|2020-11-26 09:55:10|502.79|500.29|502.83|500.33|502.83|500.33|502.58|500.08|31
1606384520000|2020-11-26 09:55:20|502.85|500.35|503.2|500.7|503.21|500.71|502.82|500.32|24
1606384530000|2020-11-26 09:55:30|503.21|500.71|503.17|500.67|503.22|500.72|503.15|500.65|22
1606384540000|2020-11-26 09:55:40|503.16|500.66|503.21|500.71|503.41|500.91|503.16|500.66|26
1606384550000|2020-11-26 09:55:50|503.17|500.67|503.08|500.58|503.22|500.72|503.02|500.52|18
1606384560000|2020-11-26 09:56:00|503.09|500.59|503.07|500.57|503.13|500.63|503.01|500.51|24
1606384570000|2020-11-26 09:56:10|503.04|500.54|502.97|500.47|503.04|500.54|502.92|500.42|29
1606384580000|2020-11-26 09:56:20|502.94|500.44|503.04|500.54|503.04|500.54|502.93|500.43|14
1606384590000|2020-11-26 09:56:30|503.06|500.56|503.2|500.7|503.2|500.7|503.03|500.53|19
1606384600000|2020-11-26 09:56:40|503.21|500.71|503.28|500.78|503.28|500.78|503.21|500.71|14
1606384610000|2020-11-26 09:56:50|503.31|500.81|503.52|501.02|503.64|501.14|503.31|500.81|22
1606384620000|2020-11-26 09:57:00|503.53|501.03|503.98|501.48|504.17|501.67|503.53|501.03|29
1606384630000|2020-11-26 09:57:10|503.95|501.45|503.85|501.35|503.95|501.45|503.58|501.08|26
1606384640000|2020-11-26 09:57:20|503.94|501.44|503.53|501.03|504.06|501.56|503.52|501.02|29
1606384650000|2020-11-26 09:57:30|503.55|501.05|503.78|501.28|503.78|501.28|503.55|501.05|22
1606384660000|2020-11-26 09:57:40|503.8|501.3|504.56|502.06|504.73|502.23|503.8|501.3|34
1606384670000|2020-11-26 09:57:50|504.62|502.12|504.63|502.13|504.71|502.21|504.6|502.1|17
1606384680000|2020-11-26 09:58:00|504.65|502.15|504.86|502.36|504.9|502.4|504.63|502.13|25
1606384690000|2020-11-26 09:58:10|504.91|502.41|505.11|502.61|505.11|502.61|504.88|502.38|17
1606384700000|2020-11-26 09:58:20|505.12|502.62|505.21|502.71|505.22|502.72|504.96|502.46|26
1606384710000|2020-11-26 09:58:30|505.22|502.72|505.15|502.65|505.22|502.72|505.1|502.6|24
1606384720000|2020-11-26 09:58:40|505.17|502.67|505.35|502.85|505.43|502.93|505.15|502.65|17
1606384730000|2020-11-26 09:58:50|505.45|502.95|506.37|503.87|506.37|503.87|505.33|502.83|25
1606384740000|2020-11-26 09:59:00|506.34|503.84|506.49|503.99|506.49|503.99|506.29|503.79|28
1606384750000|2020-11-26 09:59:10|506.47|503.97|506.6|504.1|506.79|504.29|506.41|503.91|34
1606384760000|2020-11-26 09:59:20|506.59|504.09|506.35|503.85|506.59|504.09|506.35|503.85|26
1606384770000|2020-11-26 09:59:30|506.34|503.84|505.93|503.43|506.44|503.94|505.91|503.41|27
1606384780000|2020-11-26 09:59:40|505.92|503.42|505.34|502.84|505.92|503.42|505.34|502.84|32
1606384790000|2020-11-26 09:59:50|505.26|502.76|504.9|502.4|505.27|502.77|504.66|502.16|29
1606384800000|2020-11-26 10:00:00|505.02|502.52|505.91|503.41|505.99|503.49|505.02|502.52|34
1606384810000|2020-11-26 10:00:10|505.84|503.34|505.78|503.28|505.9|503.4|505.73|503.23|22
1606384820000|2020-11-26 10:00:20|505.77|503.27|506.61|504.11|506.61|504.11|505.77|503.27|27
1606384830000|2020-11-26 10:00:30|506.7|504.2|507.11|504.61|507.11|504.61|506.63|504.13|29
1606384840000|2020-11-26 10:00:40|507.09|504.59|507.62|505.12|507.67|505.17|507.08|504.58|28
1606384850000|2020-11-26 10:00:50|507.64|505.14|508.21|505.71|508.24|505.74|507.64|505.14|32
1606384860000|2020-11-26 10:01:00|508.25|505.75|508.58|506.08|508.58|506.08|508.25|505.75|28
1606384870000|2020-11-26 10:01:10|508.59|506.09|508.97|506.47|509.21|506.71|508.59|506.09|32
1606384880000|2020-11-26 10:01:20|508.96|506.46|509.25|506.75|509.5|507|508.96|506.46|30
1606384890000|2020-11-26 10:01:30|509.24|506.74|508.84|506.34|509.28|506.78|508.8|506.3|31
1606384900000|2020-11-26 10:01:40|508.85|506.35|508.27|505.77|508.85|506.35|507.8|505.3|37
1606384910000|2020-11-26 10:01:50|508.25|505.75|508.47|505.97|508.47|505.97|508.19|505.69|31
1606384920000|2020-11-26 10:02:00|508.45|505.95|509.1|506.6|509.19|506.69|508.45|505.95|28
1606384930000|2020-11-26 10:02:10|509.11|506.61|508.94|506.44|509.61|507.11|508.94|506.44|39
1606384940000|2020-11-26 10:02:20|508.99|506.49|509.02|506.52|509.21|506.71|508.95|506.45|36
1606384950000|2020-11-26 10:02:30|508.98|506.48|508.6|506.1|509.04|506.54|508.4|505.9|34
1606384960000|2020-11-26 10:02:40|508.65|506.15|508.25|505.75|508.87|506.37|508.25|505.75|36
1606384970000|2020-11-26 10:02:50|508.27|505.77|507.95|505.45|508.36|505.86|507.93|505.43|32
1606384980000|2020-11-26 10:03:00|507.99|505.49|507.46|504.96|507.99|505.49|507.38|504.88|30
1606384990000|2020-11-26 10:03:10|507.45|504.95|507.17|504.67|507.55|505.05|506.83|504.33|33
1606385000000|2020-11-26 10:03:20|507.16|504.66|506.57|504.07|507.21|504.71|506.56|504.06|26
1606385010000|2020-11-26 10:03:30|506.6|504.1|506.7|504.2|506.79|504.29|506.51|504.01|33
1606385020000|2020-11-26 10:03:40|506.68|504.18|506.45|503.95|506.69|504.19|506.38|503.88|31
1606385030000|2020-11-26 10:03:50|506.46|503.96|507.3|504.8|507.3|504.8|506.45|503.95|35
1606385040000|2020-11-26 10:04:00|507.33|504.83|507.27|504.77|507.37|504.87|507.21|504.71|29
1606385050000|2020-11-26 10:04:10|507.2|504.7|506.75|504.25|507.21|504.71|506.71|504.21|33
1606385060000|2020-11-26 10:04:20|506.72|504.22|506.17|503.67|506.81|504.31|506.17|503.67|35
1606385070000|2020-11-26 10:04:30|506.04|503.54|505.37|502.87|506.04|503.54|505.37|502.87|32
1606385080000|2020-11-26 10:04:40|505.43|502.93|504.68|502.18|505.44|502.94|504.62|502.12|29
1606385090000|2020-11-26 10:04:50|504.66|502.16|505.32|502.82|505.42|502.92|504.54|502.04|38
1606385100000|2020-11-26 10:05:00|505.39|502.89|505.76|503.26|505.86|503.36|505.38|502.88|32
1606385110000|2020-11-26 10:05:10|505.78|503.28|505.94|503.44|505.98|503.48|505.68|503.18|33
1606385120000|2020-11-26 10:05:20|505.95|503.45|505.37|502.87|506.06|503.56|505.37|502.87|32
1606385130000|2020-11-26 10:05:30|505.28|502.78|505.18|502.68|505.28|502.78|505.01|502.51|24
1606385140000|2020-11-26 10:05:40|505.2|502.7|504.95|502.45|505.22|502.72|504.9|502.4|31
1606385150000|2020-11-26 10:05:50|504.85|502.35|504.55|502.05|504.85|502.35|504.51|502.01|28
1606385160000|2020-11-26 10:06:00|504.54|502.04|504.44|501.94|504.63|502.13|504.43|501.93|27
1606385170000|2020-11-26 10:06:10|504.48|501.98|504.82|502.32|504.85|502.35|504.48|501.98|31
1606385180000|2020-11-26 10:06:20|504.93|502.43|505.71|503.21|505.73|503.23|504.93|502.43|31
1606385190000|2020-11-26 10:06:30|505.72|503.22|505.77|503.27|505.88|503.38|505.71|503.21|20
1606385200000|2020-11-26 10:06:40|505.79|503.29|505.88|503.38|506.02|503.52|505.78|503.28|27
1606385210000|2020-11-26 10:06:50|505.86|503.36|506.37|503.87|506.37|503.87|505.77|503.27|33
1606385220000|2020-11-26 10:07:00|506.39|503.89|505.9|503.4|506.49|503.99|505.9|503.4|27
1606385230000|2020-11-26 10:07:10|505.83|503.33|506.21|503.71|506.23|503.73|505.68|503.18|30
1606385240000|2020-11-26 10:07:20|506.19|503.69|506.4|503.9|506.46|503.96|506.19|503.69|24
1606385250000|2020-11-26 10:07:30|506.41|503.91|506.66|504.16|506.67|504.17|506.38|503.88|27
1606385260000|2020-11-26 10:07:40|506.67|504.17|506.44|503.94|506.67|504.17|506.44|503.94|19
1606385270000|2020-11-26 10:07:50|506.41|503.91|506.04|503.54|506.41|503.91|506.04|503.54|21
1606385280000|2020-11-26 10:08:00|506.06|503.56|505.42|502.92|506.09|503.59|505.4|502.9|29
1606385290000|2020-11-26 10:08:10|505.34|502.84|506.1|503.6|506.17|503.67|505.34|502.84|30
1606385300000|2020-11-26 10:08:20|506.12|503.62|506.3|503.8|506.35|503.85|506.12|503.62|19
1606385310000|2020-11-26 10:08:30|506.28|503.78|506.35|503.85|506.35|503.85|506.18|503.68|20
1606385320000|2020-11-26 10:08:40|506.37|503.87|506.46|503.96|506.7|504.2|506.37|503.87|23
1606385330000|2020-11-26 10:08:50|506.47|503.97|506.82|504.32|506.85|504.35|506.32|503.82|19
1606385340000|2020-11-26 10:09:00|506.85|504.35|506.66|504.16|506.91|504.41|506.66|504.16|22
1606385350000|2020-11-26 10:09:10|506.63|504.13|506.38|503.88|506.65|504.15|506.26|503.76|34
1606385360000|2020-11-26 10:09:20|506.42|503.92|506.49|503.99|506.49|503.99|506.24|503.74|23
1606385370000|2020-11-26 10:09:30|506.48|503.98|507.18|504.68|507.18|504.68|506.46|503.96|34
1606385380000|2020-11-26 10:09:40|507.17|504.67|506.65|504.15|507.18|504.68|506.65|504.15|33
1606385390000|2020-11-26 10:09:50|506.59|504.09|506.69|504.19|506.75|504.25|506.58|504.08|24
1606385400000|2020-11-26 10:10:00|506.71|504.21|506.76|504.26|506.79|504.29|506.68|504.18|24
1606385410000|2020-11-26 10:10:10|506.75|504.25|507.19|504.69|507.2|504.7|506.74|504.24|25
1606385420000|2020-11-26 10:10:20|507.21|504.71|507.47|504.97|507.49|504.99|507.11|504.61|28
1606385430000|2020-11-26 10:10:30|507.48|504.98|507.7|505.2|507.88|505.38|507.48|504.98|19
1606385440000|2020-11-26 10:10:40|507.66|505.16|507.44|504.94|507.67|505.17|507.44|504.94|20
1606385450000|2020-11-26 10:10:50|507.45|504.95|507.98|505.48|507.99|505.49|507.43|504.93|29
1606385460000|2020-11-26 10:11:00|507.95|505.45|508.4|505.9|508.4|505.9|507.95|505.45|22
1606385470000|2020-11-26 10:11:10|508.41|505.91|508.1|505.6|508.42|505.92|507.76|505.26|32
1606385480000|2020-11-26 10:11:20|508.09|505.59|507.83|505.33|508.09|505.59|507.78|505.28|32
1606385490000|2020-11-26 10:11:30|507.85|505.35|508.41|505.91|508.41|505.91|507.81|505.31|26
1606385500000|2020-11-26 10:11:40|508.42|505.92|508.39|505.89|508.42|505.92|508.28|505.78|27
1606385510000|2020-11-26 10:11:50|508.34|505.84|508.8|506.3|508.8|506.3|508.34|505.84|16
1606385520000|2020-11-26 10:12:00|508.81|506.31|508.41|505.91|508.81|506.31|508.41|505.91|23
1606385530000|2020-11-26 10:12:10|508.5|506|508.75|506.25|508.78|506.28|508.5|506|22
1606385540000|2020-11-26 10:12:20|508.73|506.23|508.8|506.3|508.81|506.31|508.73|506.23|25
1606385550000|2020-11-26 10:12:30|508.79|506.29|509.42|506.92|509.42|506.92|508.78|506.28|25
1606385560000|2020-11-26 10:12:40|509.43|506.93|509.21|506.71|509.46|506.96|509.21|506.71|27
1606385570000|2020-11-26 10:12:50|509.23|506.73|509.48|506.98|509.54|507.04|509.18|506.68|34
1606385580000|2020-11-26 10:13:00|509.51|507.01|509.73|507.23|509.73|507.23|509.47|506.97|20
1606385590000|2020-11-26 10:13:10|509.72|507.22|510.3|507.8|510.3|507.8|509.72|507.22|15
1606385600000|2020-11-26 10:13:20|510.29|507.79|510.3|507.8|510.33|507.83|510.29|507.79|16
1606385610000|2020-11-26 10:13:30|510.31|507.81|510.1|507.6|510.32|507.82|510|507.5|27
1606385620000|2020-11-26 10:13:40|510.05|507.55|510.27|507.77|510.3|507.8|510.02|507.52|30
1606385630000|2020-11-26 10:13:50|510.3|507.8|510.65|508.15|510.68|508.18|510.26|507.76|26
1606385640000|2020-11-26 10:14:00|510.64|508.14|510.62|508.12|510.67|508.17|510.59|508.09|28
1606385650000|2020-11-26 10:14:10|510.63|508.13|510.68|508.18|510.7|508.2|510.62|508.12|25
1606385660000|2020-11-26 10:14:20|510.7|508.2|510.7|508.2|510.73|508.23|510.69|508.19|11
1606385670000|2020-11-26 10:14:30|510.72|508.22|510.56|508.06|510.73|508.23|510.53|508.03|18
1606385680000|2020-11-26 10:14:40|510.57|508.07|510.07|507.57|510.57|508.07|510.06|507.56|21
1606385690000|2020-11-26 10:14:50|510.1|507.6|509.1|506.6|510.11|507.61|509.1|506.6|33
1606385700000|2020-11-26 10:15:00|509.08|506.58|509.35|506.85|509.42|506.92|509.08|506.58|22
1606385710000|2020-11-26 10:15:10|509.37|506.87|509.45|506.95|509.66|507.16|509.37|506.87|25
1606385720000|2020-11-26 10:15:20|509.47|506.97|509.79|507.29|509.79|507.29|509.46|506.96|25
1606385730000|2020-11-26 10:15:30|509.78|507.28|509.83|507.33|510.22|507.72|509.78|507.28|26
1606385740000|2020-11-26 10:15:40|509.84|507.34|509.7|507.2|509.84|507.34|509.67|507.17|23
1606385750000|2020-11-26 10:15:50|509.69|507.19|509.79|507.29|509.84|507.34|509.69|507.19|22
1606385760000|2020-11-26 10:16:00|509.81|507.31|509.73|507.23|509.84|507.34|509.7|507.2|22
1606385770000|2020-11-26 10:16:10|509.74|507.24|509.97|507.47|509.97|507.47|509.7|507.2|20
1606385780000|2020-11-26 10:16:20|509.96|507.46|510.31|507.81|510.37|507.87|509.95|507.45|28
1606385790000|2020-11-26 10:16:30|510.39|507.89|510.09|507.59|510.45|507.95|510.01|507.51|23
1606385800000|2020-11-26 10:16:40|510.1|507.6|510.12|507.62|510.12|507.62|509.98|507.48|23
1606385810000|2020-11-26 10:16:50|510.13|507.63|510.39|507.89|510.46|507.96|510.13|507.63|25
1606385820000|2020-11-26 10:17:00|510.41|507.91|510.88|508.38|510.88|508.38|510.39|507.89|16
1606385830000|2020-11-26 10:17:10|510.84|508.34|510.84|508.34|510.86|508.36|510.8|508.3|16
1606385840000|2020-11-26 10:17:20|510.86|508.36|511.03|508.53|511.08|508.58|510.86|508.36|16
1606385850000|2020-11-26 10:17:30|511.05|508.55|511.03|508.53|511.06|508.56|510.98|508.48|23
1606385860000|2020-11-26 10:17:40|511.01|508.51|511.28|508.78|511.7|509.2|511|508.5|29
1606385870000|2020-11-26 10:17:50|511.27|508.77|511.45|508.95|511.72|509.22|511.27|508.77|34
1606385880000|2020-11-26 10:18:00|511.46|508.96|511.46|508.96|511.68|509.18|511.45|508.95|24
1606385890000|2020-11-26 10:18:10|511.45|508.95|510.45|507.95|511.45|508.95|510.45|507.95|23
1606385900000|2020-11-26 10:18:20|510.43|507.93|509.83|507.33|510.48|507.98|509.72|507.22|31
1606385910000|2020-11-26 10:18:30|509.84|507.34|509|506.5|509.94|507.44|508.96|506.46|29
1606385920000|2020-11-26 10:18:40|508.81|506.31|508.9|506.4|509.13|506.63|508.57|506.07|33
1606385930000|2020-11-26 10:18:50|508.92|506.42|508.6|506.1|509.01|506.51|508.58|506.08|23
1606385940000|2020-11-26 10:19:00|508.61|506.11|508.31|505.81|508.66|506.16|508.31|505.81|26
1606385950000|2020-11-26 10:19:10|508.3|505.8|509.13|506.63|509.21|506.71|508.29|505.79|33
1606385960000|2020-11-26 10:19:20|509.11|506.61|508.88|506.38|509.11|506.61|508.72|506.22|33
1606385970000|2020-11-26 10:19:30|508.9|506.4|509.28|506.78|509.28|506.78|508.85|506.35|33
1606385980000|2020-11-26 10:19:40|509.29|506.79|509.44|506.94|509.44|506.94|509.29|506.79|22
1606385990000|2020-11-26 10:19:50|509.46|506.96|510.05|507.55|510.05|507.55|509.46|506.96|19
1606386000000|2020-11-26 10:20:00|510.06|507.56|510.66|508.16|510.67|508.17|510.04|507.54|31
1606386010000|2020-11-26 10:20:10|510.64|508.14|510.35|507.85|510.78|508.28|510.3|507.8|32
1606386020000|2020-11-26 10:20:20|510.36|507.86|510.5|508|510.85|508.35|510.36|507.86|37
1606386030000|2020-11-26 10:20:30|510.51|508.01|510.22|507.72|510.51|508.01|510.21|507.71|22
1606386040000|2020-11-26 10:20:40|510.21|507.71|509.91|507.41|510.21|507.71|509.69|507.19|29
1606386050000|2020-11-26 10:20:50|509.9|507.4|509.7|507.2|509.92|507.42|509.56|507.06|32
1606386060000|2020-11-26 10:21:00|509.64|507.14|509.61|507.11|509.64|507.14|509.53|507.03|26
1606386070000|2020-11-26 10:21:10|509.63|507.13|509.62|507.12|509.93|507.43|509.62|507.12|21
1606386080000|2020-11-26 10:21:20|509.63|507.13|509.78|507.28|509.78|507.28|509.6|507.1|22
1606386090000|2020-11-26 10:21:30|509.85|507.35|510.02|507.52|510.05|507.55|509.85|507.35|19
1606386100000|2020-11-26 10:21:40|510.03|507.53|509.82|507.32|510.16|507.66|509.8|507.3|27
1606386110000|2020-11-26 10:21:50|509.84|507.34|509.62|507.12|509.84|507.34|509.62|507.12|29
1606386120000|2020-11-26 10:22:00|509.6|507.1|509.29|506.79|509.63|507.13|509.24|506.74|25
1606386130000|2020-11-26 10:22:10|509.34|506.84|508.57|506.07|509.34|506.84|508.53|506.03|28
1606386140000|2020-11-26 10:22:20|508.78|506.28|508.52|506.02|508.97|506.47|508.48|505.98|29
1606386150000|2020-11-26 10:22:30|508.51|506.01|508.25|505.75|508.53|506.03|508.19|505.69|30
1606386160000|2020-11-26 10:22:40|508.23|505.73|507.9|505.4|508.25|505.75|507.74|505.24|32
1606386170000|2020-11-26 10:22:50|507.93|505.43|507.95|505.45|508.05|505.55|507.89|505.39|27
1606386180000|2020-11-26 10:23:00|507.87|505.37|507.46|504.96|507.87|505.37|507.41|504.91|25
1606386190000|2020-11-26 10:23:10|507.45|504.95|507.67|505.17|507.72|505.22|507.29|504.79|35
1606386200000|2020-11-26 10:23:20|507.64|505.14|507.4|504.9|507.64|505.14|507.39|504.89|26
1606386210000|2020-11-26 10:23:30|507.39|504.89|507.53|505.03|507.57|505.07|507.36|504.86|29
1606386220000|2020-11-26 10:23:40|507.54|505.04|507.22|504.72|507.55|505.05|507.22|504.72|25
1606386230000|2020-11-26 10:23:50|507.23|504.73|507.45|504.95|507.45|504.95|507.17|504.67|26
1606386240000|2020-11-26 10:24:00|507.63|505.13|507.9|505.4|508.07|505.57|507.6|505.1|27
1606386250000|2020-11-26 10:24:10|507.86|505.36|508.1|505.6|508.14|505.64|507.83|505.33|25
1606386260000|2020-11-26 10:24:20|508.07|505.57|508.2|505.7|508.37|505.87|508.07|505.57|19
1606386270000|2020-11-26 10:24:30|508.24|505.74|508.26|505.76|508.31|505.81|508.16|505.66|18
1606386280000|2020-11-26 10:24:40|508.32|505.82|508.24|505.74|508.36|505.86|508.22|505.72|15
1606386290000|2020-11-26 10:24:50|508.22|505.72|508.33|505.83|508.55|506.05|508.21|505.71|22
1606386300000|2020-11-26 10:25:00|508.29|505.79|508.75|506.25|508.75|506.25|508.2|505.7|26
1606386310000|2020-11-26 10:25:10|508.72|506.22|508.18|505.68|508.74|506.24|508.17|505.67|30
1606386320000|2020-11-26 10:25:20|508.14|505.64|507.55|505.05|508.14|505.64|507.55|505.05|29
1606386330000|2020-11-26 10:25:30|507.51|505.01|507.08|504.58|507.51|505.01|506.92|504.42|28
1606386340000|2020-11-26 10:25:40|507.06|504.56|507.88|505.38|507.89|505.39|507.06|504.56|25
1606386350000|2020-11-26 10:25:50|507.91|505.41|507.28|504.78|507.91|505.41|507.17|504.67|31
1606386360000|2020-11-26 10:26:00|507.27|504.77|506.84|504.34|507.28|504.78|506.84|504.34|32
1606386370000|2020-11-26 10:26:10|506.86|504.36|506.96|504.46|507|504.5|506.84|504.34|33
1606386380000|2020-11-26 10:26:20|506.95|504.45|506.85|504.35|507.12|504.62|506.85|504.35|30
1606386390000|2020-11-26 10:26:30|506.76|504.26|506.89|504.39|506.93|504.43|506.6|504.1|29
1606386400000|2020-11-26 10:26:40|506.87|504.37|507.23|504.73|507.23|504.73|506.81|504.31|21
1606386410000|2020-11-26 10:26:50|507.26|504.76|507.82|505.32|507.82|505.32|507.26|504.76|24
1606386420000|2020-11-26 10:27:00|507.74|505.24|507.37|504.87|507.74|505.24|507.32|504.82|26
1606386430000|2020-11-26 10:27:10|507.36|504.86|507.7|505.2|507.7|505.2|507.34|504.84|21
1606386440000|2020-11-26 10:27:20|507.68|505.18|508.06|505.56|508.3|505.8|507.68|505.18|31
1606386450000|2020-11-26 10:27:30|508.05|505.55|508.32|505.82|508.32|505.82|507.99|505.49|28
1606386460000|2020-11-26 10:27:40|508.33|505.83|508.47|505.97|508.49|505.99|508.33|505.83|21
1606386470000|2020-11-26 10:27:50|508.46|505.96|507.77|505.27|508.48|505.98|507.59|505.09|34
1606386480000|2020-11-26 10:28:00|507.79|505.29|507.43|504.93|507.79|505.29|507.43|504.93|26
1606386490000|2020-11-26 10:28:10|507.41|504.91|507.32|504.82|507.42|504.92|507.32|504.82|10
1606386500000|2020-11-26 10:28:20|507.33|504.83|507.23|504.73|507.41|504.91|507.12|504.62|26
1606386510000|2020-11-26 10:28:30|507.22|504.72|507.14|504.64|507.23|504.73|507.12|504.62|9
1606386520000|2020-11-26 10:28:40|507.15|504.65|507.13|504.63|507.15|504.65|507.12|504.62|22
1606386530000|2020-11-26 10:28:50|507.14|504.64|506.86|504.36|507.14|504.64|506.85|504.35|22
1606386540000|2020-11-26 10:29:00|506.89|504.39|506.8|504.3|506.92|504.42|506.8|504.3|22
1606386550000|2020-11-26 10:29:10|506.81|504.31|506.72|504.22|506.87|504.37|506.72|504.22|15
1606386560000|2020-11-26 10:29:20|506.68|504.18|506.36|503.86|506.68|504.18|506.27|503.77|26
1606386570000|2020-11-26 10:29:30|506.35|503.85|506.06|503.56|506.36|503.86|506.06|503.56|28
1606386580000|2020-11-26 10:29:40|506.05|503.55|506.01|503.51|506.05|503.55|505.61|503.11|28
1606386590000|2020-11-26 10:29:50|506.02|503.52|506|503.5|506.33|503.83|506|503.5|24
1606386600000|2020-11-26 10:30:00|505.98|503.48|505.87|503.37|506.06|503.56|505.87|503.37|29
1606386610000|2020-11-26 10:30:10|505.86|503.36|505.86|503.36|505.92|503.42|505.84|503.34|18
1606386620000|2020-11-26 10:30:20|505.85|503.35|505.71|503.21|505.86|503.36|505.66|503.16|17
1606386630000|2020-11-26 10:30:30|505.7|503.2|506.14|503.64|506.14|503.64|505.67|503.17|21
1606386640000|2020-11-26 10:30:40|506.19|503.69|505.99|503.49|506.25|503.75|505.99|503.49|24
1606386650000|2020-11-26 10:30:50|506|503.5|506|503.5|506.01|503.51|505.88|503.38|24
1606386660000|2020-11-26 10:31:00|505.99|503.49|506.39|503.89|506.39|503.89|505.98|503.48|29
1606386670000|2020-11-26 10:31:10|506.38|503.88|506.74|504.24|506.74|504.24|506.38|503.88|23
1606386680000|2020-11-26 10:31:20|506.85|504.35|507.39|504.89|507.52|505.02|506.85|504.35|32
1606386690000|2020-11-26 10:31:30|507.38|504.88|507.76|505.26|507.76|505.26|507.25|504.75|29
1606386700000|2020-11-26 10:31:40|507.75|505.25|507.77|505.27|507.82|505.32|507.75|505.25|18
1606386710000|2020-11-26 10:31:50|507.76|505.26|508.36|505.86|508.36|505.86|507.76|505.26|30
1606386720000|2020-11-26 10:32:00|508.4|505.9|508.98|506.48|508.99|506.49|508.4|505.9|30
1606386730000|2020-11-26 10:32:10|508.97|506.47|509.51|507.01|509.51|507.01|508.96|506.46|35
1606386740000|2020-11-26 10:32:20|509.57|507.07|509.33|506.83|509.6|507.1|509.33|506.83|28
1606386750000|2020-11-26 10:32:30|509.35|506.85|509.33|506.83|509.38|506.88|509.32|506.82|12
1606386760000|2020-11-26 10:32:40|509.34|506.84|509.43|506.93|509.56|507.06|509.34|506.84|26
1606386770000|2020-11-26 10:32:50|509.42|506.92|509.43|506.93|509.45|506.95|509.41|506.91|19
1606386780000|2020-11-26 10:33:00|509.42|506.92|508.74|506.24|509.44|506.94|508.73|506.23|26
1606386790000|2020-11-26 10:33:10|508.73|506.23|508.17|505.67|508.73|506.23|508.17|505.67|32
1606386800000|2020-11-26 10:33:20|508.16|505.66|508.21|505.71|508.22|505.72|508.15|505.65|24
1606386810000|2020-11-26 10:33:30|508.22|505.72|508.57|506.07|508.58|506.08|508.09|505.59|25
1606386820000|2020-11-26 10:33:40|508.56|506.06|508.71|506.21|508.74|506.24|508.56|506.06|23
1606386830000|2020-11-26 10:33:50|508.74|506.24|509.12|506.62|509.15|506.65|508.71|506.21|31
1606386840000|2020-11-26 10:34:00|509.11|506.61|509.28|506.78|509.28|506.78|509.1|506.6|35
1606386850000|2020-11-26 10:34:10|509.14|506.64|509.15|506.65|509.23|506.73|509.1|506.6|28
1606386860000|2020-11-26 10:34:20|509.16|506.66|509.2|506.7|509.23|506.73|509.15|506.65|27
1606386870000|2020-11-26 10:34:30|509.21|506.71|509.69|507.19|509.71|507.21|509.21|506.71|27
1606386880000|2020-11-26 10:34:40|509.7|507.2|509.86|507.36|509.99|507.49|509.69|507.19|28
1606386890000|2020-11-26 10:34:50|509.9|507.4|509.88|507.38|509.9|507.4|509.5|507|29
1606386900000|2020-11-26 10:35:00|509.86|507.36|509.96|507.46|509.99|507.49|509.86|507.36|19
1606386910000|2020-11-26 10:35:10|509.94|507.44|509.39|506.89|509.94|507.44|509.39|506.89|22
1606386920000|2020-11-26 10:35:20|509.29|506.79|509.08|506.58|509.38|506.88|509.07|506.57|15
1606386930000|2020-11-26 10:35:30|509.07|506.57|509.14|506.64|509.15|506.65|509.06|506.56|10
1606386940000|2020-11-26 10:35:40|509.12|506.62|509.6|507.1|509.6|507.1|509.12|506.62|23
1606386950000|2020-11-26 10:35:50|509.68|507.18|509.97|507.47|510|507.5|509.68|507.18|24
1606386960000|2020-11-26 10:36:00|509.96|507.46|509.65|507.15|509.98|507.48|509.65|507.15|19
1606386970000|2020-11-26 10:36:10|509.64|507.14|509.65|507.15|509.65|507.15|509.64|507.14|2
1606386980000|2020-11-26 10:36:20|509.66|507.16|509.66|507.16|509.66|507.16|509.64|507.14|4
1606386990000|2020-11-26 10:36:30|509.65|507.15|509.32|506.82|509.66|507.16|509.32|506.82|18
1606387000000|2020-11-26 10:36:40|509.28|506.78|509.24|506.74|509.31|506.81|509.2|506.7|11
1606387010000|2020-11-26 10:36:50|509.25|506.75|509.11|506.61|509.27|506.77|509.06|506.56|27
1606387020000|2020-11-26 10:37:00|509.14|506.64|509.24|506.74|509.27|506.77|509.13|506.63|16
1606387030000|2020-11-26 10:37:10|509.22|506.72|509.2|506.7|509.22|506.72|509.19|506.69|14
1606387040000|2020-11-26 10:37:20|509.21|506.71|509.18|506.68|509.22|506.72|509.16|506.66|18
1606387050000|2020-11-26 10:37:30|509.12|506.62|508.39|505.89|509.18|506.68|508.39|505.89|27
1606387060000|2020-11-26 10:37:40|508.4|505.9|509.29|506.79|509.29|506.79|508.37|505.87|28
1606387070000|2020-11-26 10:37:50|509.28|506.78|509.08|506.58|509.28|506.78|509.08|506.58|26
1606387080000|2020-11-26 10:38:00|509.11|506.61|508.79|506.29|509.11|506.61|508.69|506.19|25
1606387090000|2020-11-26 10:38:10|508.78|506.28|509.23|506.73|509.23|506.73|508.78|506.28|21
1606387100000|2020-11-26 10:38:20|509.26|506.76|510.15|507.65|510.15|507.65|509.26|506.76|26
1606387110000|2020-11-26 10:38:30|510.13|507.63|510.06|507.56|510.15|507.65|509.98|507.48|30
1606387120000|2020-11-26 10:38:40|510.11|507.61|510.04|507.54|510.13|507.63|510.03|507.53|20
1606387130000|2020-11-26 10:38:50|510.03|507.53|510.12|507.62|510.12|507.62|510.03|507.53|23
1606387140000|2020-11-26 10:39:00|510.11|507.61|510.1|507.6|510.11|507.61|510.07|507.57|23
1606387150000|2020-11-26 10:39:10|510.09|507.59|510.13|507.63|510.13|507.63|510.09|507.59|21
1606387160000|2020-11-26 10:39:20|510.16|507.66|510.21|507.71|510.21|507.71|510.12|507.62|21
1606387170000|2020-11-26 10:39:30|510.23|507.73|510.67|508.17|510.67|508.17|510.23|507.73|20
1606387180000|2020-11-26 10:39:40|510.68|508.18|510.74|508.24|510.76|508.26|510.68|508.18|26
1606387190000|2020-11-26 10:39:50|510.73|508.23|511.18|508.68|511.21|508.71|510.73|508.23|29
1606387200000|2020-11-26 10:40:00|511.17|508.67|511.29|508.79|511.29|508.79|511.15|508.65|24
1606387210000|2020-11-26 10:40:10|511.28|508.78|511.51|509.01|511.59|509.09|511.25|508.75|26
1606387220000|2020-11-26 10:40:20|511.52|509.02|511.57|509.07|511.62|509.12|511.52|509.02|18
1606387230000|2020-11-26 10:40:30|511.56|509.06|510.93|508.43|511.57|509.07|510.93|508.43|25
1606387240000|2020-11-26 10:40:40|510.89|508.39|510.98|508.48|510.98|508.48|510.67|508.17|28
1606387250000|2020-11-26 10:40:50|510.99|508.49|510.95|508.45|511.09|508.59|510.93|508.43|21
1606387260000|2020-11-26 10:41:00|510.96|508.46|510.82|508.32|510.96|508.46|510.82|508.32|14
1606387270000|2020-11-26 10:41:10|510.81|508.31|510.75|508.25|510.81|508.31|510.72|508.22|17
1606387280000|2020-11-26 10:41:20|510.76|508.26|510.64|508.14|510.76|508.26|510.6|508.1|26
1606387290000|2020-11-26 10:41:30|510.63|508.13|510.57|508.07|510.66|508.16|510.37|507.87|28
1606387300000|2020-11-26 10:41:40|510.67|508.17|510.61|508.11|510.72|508.22|510.61|508.11|16
1606387310000|2020-11-26 10:41:50|510.62|508.12|510.59|508.09|510.65|508.15|510.55|508.05|22
1606387320000|2020-11-26 10:42:00|510.57|508.07|509.81|507.31|510.58|508.08|509.81|507.31|24
1606387330000|2020-11-26 10:42:10|509.78|507.28|509.16|506.66|509.78|507.28|509.16|506.66|33
1606387340000|2020-11-26 10:42:20|509.19|506.69|508.91|506.41|509.32|506.82|508.91|506.41|25
1606387350000|2020-11-26 10:42:30|508.89|506.39|508.69|506.19|508.91|506.41|508.51|506.01|33
1606387360000|2020-11-26 10:42:40|508.7|506.2|508.28|505.78|508.7|506.2|508.28|505.78|28
1606387370000|2020-11-26 10:42:50|508.29|505.79|508.22|505.72|508.33|505.83|508.22|505.72|19
1606387380000|2020-11-26 10:43:00|508.23|505.73|508.12|505.62|508.23|505.73|508.11|505.61|18
1606387390000|2020-11-26 10:43:10|508.13|505.63|508.14|505.64|508.16|505.66|508.11|505.61|18
1606387400000|2020-11-26 10:43:20|508.15|505.65|508.01|505.51|508.15|505.65|508.01|505.51|22
1606387410000|2020-11-26 10:43:30|508.02|505.52|508.01|505.51|508.02|505.52|507.96|505.46|13
1606387420000|2020-11-26 10:43:40|507.99|505.49|508.22|505.72|508.22|505.72|507.96|505.46|22
1606387430000|2020-11-26 10:43:50|508.23|505.73|508.94|506.44|509.17|506.67|508.23|505.73|30
1606387440000|2020-11-26 10:44:00|508.92|506.42|509.09|506.59|509.1|506.6|508.91|506.41|24
1606387450000|2020-11-26 10:44:10|509.06|506.56|508.81|506.31|509.13|506.63|508.8|506.3|26
1606387460000|2020-11-26 10:44:20|508.79|506.29|508.53|506.03|508.79|506.29|508.45|505.95|26
1606387470000|2020-11-26 10:44:30|508.54|506.04|508.14|505.64|508.54|506.04|508.08|505.58|31
1606387480000|2020-11-26 10:44:40|508.17|505.67|508.78|506.28|508.78|506.28|508.17|505.67|22
1606387490000|2020-11-26 10:44:50|508.81|506.31|508.8|506.3|508.86|506.36|508.77|506.27|28
1606387500000|2020-11-26 10:45:00|508.79|506.29|508.23|505.73|508.79|506.29|508.19|505.69|31
1606387510000|2020-11-26 10:45:10|508.22|505.72|507.74|505.24|508.28|505.78|507.74|505.24|24
1606387520000|2020-11-26 10:45:20|507.72|505.22|507.52|505.02|507.72|505.22|507.46|504.96|24
1606387530000|2020-11-26 10:45:30|507.51|505.01|507.99|505.49|508.08|505.58|507.49|504.99|25
1606387540000|2020-11-26 10:45:40|507.95|505.45|507.57|505.07|507.97|505.47|507.57|505.07|28
1606387550000|2020-11-26 10:45:50|507.58|505.08|507.62|505.12|507.62|505.12|507.51|505.01|26
1606387560000|2020-11-26 10:46:00|507.63|505.13|507.56|505.06|507.83|505.33|507.56|505.06|18
1606387570000|2020-11-26 10:46:10|507.54|505.04|507.73|505.23|507.74|505.24|507.5|505|21
1606387580000|2020-11-26 10:46:20|507.72|505.22|507.54|505.04|507.72|505.22|507.49|504.99|21
1606387590000|2020-11-26 10:46:30|507.55|505.05|507.35|504.85|507.57|505.07|507.33|504.83|28
1606387600000|2020-11-26 10:46:40|507.34|504.84|507.57|505.07|507.57|505.07|507.23|504.73|25
1606387610000|2020-11-26 10:46:50|507.72|505.22|508.04|505.54|508.06|505.56|507.72|505.22|30
1606387620000|2020-11-26 10:47:00|508.06|505.56|508.2|505.7|508.41|505.91|508.06|505.56|33
1606387630000|2020-11-26 10:47:10|508.25|505.75|508.47|505.97|508.59|506.09|508.25|505.75|30
1606387640000|2020-11-26 10:47:20|508.56|506.06|508.42|505.92|508.57|506.07|508.35|505.85|22
1606387650000|2020-11-26 10:47:30|508.26|505.76|508.54|506.04|508.54|506.04|508.26|505.76|9
1606387660000|2020-11-26 10:47:40|508.57|506.07|508.99|506.49|509.07|506.57|508.57|506.07|20
1606387670000|2020-11-26 10:47:50|508.98|506.48|509.65|507.15|509.65|507.15|508.98|506.48|12
1606387680000|2020-11-26 10:48:00|509.64|507.14|510.02|507.52|510.39|507.89|509.64|507.14|35
1606387690000|2020-11-26 10:48:10|509.91|507.41|509.94|507.44|510.12|507.62|509.7|507.2|33
1606387700000|2020-11-26 10:48:20|509.92|507.42|510.11|507.61|510.24|507.74|509.92|507.42|24
1606387710000|2020-11-26 10:48:30|510.12|507.62|510.1|507.6|510.2|507.7|510.1|507.6|19
1606387720000|2020-11-26 10:48:40|510.12|507.62|510.31|507.81|510.31|507.81|510.1|507.6|22
1606387730000|2020-11-26 10:48:50|510.3|507.8|510.52|508.02|510.72|508.22|510.3|507.8|25
1606387740000|2020-11-26 10:49:00|510.55|508.05|510.57|508.07|510.98|508.48|510.52|508.02|34
1606387750000|2020-11-26 10:49:10|510.55|508.05|510.59|508.09|510.63|508.13|510.55|508.05|13
1606387760000|2020-11-26 10:49:20|510.58|508.08|510.79|508.29|510.79|508.29|510.57|508.07|20
1606387770000|2020-11-26 10:49:30|510.78|508.28|510.65|508.15|510.78|508.28|510.55|508.05|21
1606387780000|2020-11-26 10:49:40|510.62|508.12|510.31|507.81|510.62|508.12|510.3|507.8|29
1606387790000|2020-11-26 10:49:50|510.3|507.8|510.24|507.74|510.32|507.82|510.16|507.66|29
1606387800000|2020-11-26 10:50:00|510.3|507.8|510.47|507.97|510.47|507.97|510.29|507.79|18
1606387810000|2020-11-26 10:50:10|510.5|508|510.94|508.44|510.94|508.44|510.5|508|23
1606387820000|2020-11-26 10:50:20|510.95|508.45|511.09|508.59|511.09|508.59|510.82|508.32|18
1606387830000|2020-11-26 10:50:30|511.08|508.58|511.04|508.54|511.1|508.6|511|508.5|12
1606387840000|2020-11-26 10:50:40|511.05|508.55|511.18|508.68|511.19|508.69|511.05|508.55|9
1606387850000|2020-11-26 10:50:50|511.19|508.69|511.35|508.85|511.35|508.85|511.19|508.69|23
1606387860000|2020-11-26 10:51:00|511.33|508.83|511.83|509.33|511.83|509.33|511.14|508.64|34
1606387870000|2020-11-26 10:51:10|511.85|509.35|512.24|509.74|512.24|509.74|511.76|509.26|18
1606387880000|2020-11-26 10:51:20|512.23|509.73|511.87|509.37|512.45|509.95|511.87|509.37|30
1606387890000|2020-11-26 10:51:30|511.81|509.31|511.97|509.47|512.18|509.68|511.66|509.16|35
1606387900000|2020-11-26 10:51:40|511.96|509.46|511.96|509.46|512.07|509.57|511.9|509.4|25
1606387910000|2020-11-26 10:51:50|511.97|509.47|512.17|509.67|512.18|509.68|511.97|509.47|19
1606387920000|2020-11-26 10:52:00|512.12|509.62|511.55|509.05|512.12|509.62|511.51|509.01|29
1606387930000|2020-11-26 10:52:10|511.5|509|510.95|508.45|511.5|509|510.95|508.45|29
1606387940000|2020-11-26 10:52:20|510.96|508.46|511.19|508.69|511.25|508.75|510.91|508.41|26
1606387950000|2020-11-26 10:52:30|511.18|508.68|511.02|508.52|511.18|508.68|510.96|508.46|29
1606387960000|2020-11-26 10:52:40|511.04|508.54|511.1|508.6|511.18|508.68|510.97|508.47|21
1606387970000|2020-11-26 10:52:50|511.06|508.56|511.36|508.86|511.38|508.88|511.04|508.54|26
1606387980000|2020-11-26 10:53:00|511.38|508.88|511.53|509.03|511.53|509.03|511.36|508.86|34
1606387990000|2020-11-26 10:53:10|511.48|508.98|510.79|508.29|511.48|508.98|510.79|508.29|20
1606388000000|2020-11-26 10:53:20|510.8|508.3|511.34|508.84|511.34|508.84|510.77|508.27|27
1606388010000|2020-11-26 10:53:30|511.35|508.85|511.68|509.18|511.69|509.19|511.35|508.85|24
1606388020000|2020-11-26 10:53:40|511.67|509.17|511.68|509.18|511.68|509.18|511.62|509.12|18
1606388030000|2020-11-26 10:53:50|511.66|509.16|511.77|509.27|511.77|509.27|511.64|509.14|22
1606388040000|2020-11-26 10:54:00|511.76|509.26|512.49|509.99|512.49|509.99|511.74|509.24|26
1606388050000|2020-11-26 10:54:10|512.5|510|512.79|510.29|512.79|510.29|512.48|509.98|22
1606388060000|2020-11-26 10:54:20|512.83|510.33|512.94|510.44|512.94|510.44|512.75|510.25|22
1606388070000|2020-11-26 10:54:30|512.9|510.4|512.63|510.13|512.91|510.41|512.63|510.13|10
1606388080000|2020-11-26 10:54:40|512.58|510.08|512.31|509.81|512.58|510.08|512.29|509.79|22
1606388090000|2020-11-26 10:54:50|512.32|509.82|511.83|509.33|512.37|509.87|511.83|509.33|18
1606388100000|2020-11-26 10:55:00|511.8|509.3|511.98|509.48|512.02|509.52|511.65|509.15|31
1606388110000|2020-11-26 10:55:10|511.92|509.42|511.91|509.41|511.92|509.42|511.87|509.37|19
1606388120000|2020-11-26 10:55:20|511.93|509.43|512.03|509.53|512.1|509.6|511.92|509.42|27
1606388130000|2020-11-26 10:55:30|512.04|509.54|512.3|509.8|512.39|509.89|512.04|509.54|33
1606388140000|2020-11-26 10:55:40|512.31|509.81|512.52|510.02|512.53|510.03|512.3|509.8|17
1606388150000|2020-11-26 10:55:50|512.51|510.01|512.52|510.02|512.58|510.08|512.47|509.97|21
1606388160000|2020-11-26 10:56:00|512.51|510.01|512.7|510.2|512.7|510.2|512.5|510|12
1606388170000|2020-11-26 10:56:10|512.69|510.19|512.56|510.06|512.77|510.27|512.54|510.04|20
1606388180000|2020-11-26 10:56:20|512.55|510.05|512.5|510|512.56|510.06|512.49|509.99|25
1606388190000|2020-11-26 10:56:30|512.48|509.98|512.36|509.86|512.49|509.99|512.27|509.77|21
1606388200000|2020-11-26 10:56:40|512.37|509.87|512.45|509.95|512.5|510|512.35|509.85|20
1606388210000|2020-11-26 10:56:50|512.46|509.96|512.53|510.03|512.55|510.05|512.46|509.96|13
1606388220000|2020-11-26 10:57:00|512.56|510.06|512.24|509.74|512.56|510.06|512.22|509.72|19
1606388230000|2020-11-26 10:57:10|512.23|509.73|511.76|509.26|512.25|509.75|511.76|509.26|26
1606388240000|2020-11-26 10:57:20|511.75|509.25|512|509.5|512|509.5|511.74|509.24|29
1606388250000|2020-11-26 10:57:30|511.98|509.48|512.28|509.78|512.28|509.78|511.98|509.48|22
1606388260000|2020-11-26 10:57:40|512.26|509.76|511.87|509.37|512.26|509.76|511.86|509.36|25
1606388270000|2020-11-26 10:57:50|511.86|509.36|511.36|508.86|511.94|509.44|511.24|508.74|24
1606388280000|2020-11-26 10:58:00|511.35|508.85|512.07|509.57|512.07|509.57|511.27|508.77|27
1606388290000|2020-11-26 10:58:10|512.12|509.62|511.76|509.26|512.12|509.62|511.76|509.26|29
1606388300000|2020-11-26 10:58:20|511.77|509.27|512.67|510.17|512.68|510.18|511.77|509.27|32
1606388310000|2020-11-26 10:58:30|512.72|510.22|512.83|510.33|512.83|510.33|512.69|510.19|14
1606388320000|2020-11-26 10:58:40|512.81|510.31|512.98|510.48|512.98|510.48|512.81|510.31|20
1606388330000|2020-11-26 10:58:50|512.94|510.44|512.97|510.47|512.99|510.49|512.92|510.42|10
1606388340000|2020-11-26 10:59:00|512.98|510.48|513.77|511.27|513.81|511.31|512.98|510.48|26
1606388350000|2020-11-26 10:59:10|513.72|511.22|514.23|511.73|514.23|511.73|513.72|511.22|33
1606388360000|2020-11-26 10:59:20|514.24|511.74|514.45|511.95|514.45|511.95|514.08|511.58|27
1606388370000|2020-11-26 10:59:30|514.37|511.87|514.07|511.57|514.4|511.9|514.04|511.54|30
1606388380000|2020-11-26 10:59:40|514.05|511.55|514.04|511.54|514.23|511.73|514.03|511.53|28
1606388390000|2020-11-26 10:59:50|514.07|511.57|514.32|511.82|514.36|511.86|514.07|511.57|26
1606388400000|2020-11-26 11:00:00|514.33|511.83|514.42|511.92|514.47|511.97|514.33|511.83|26
1606388410000|2020-11-26 11:00:10|514.45|511.95|513.41|510.91|514.49|511.99|513.41|510.91|33
1606388420000|2020-11-26 11:00:20|513.28|510.78|513.74|511.24|513.9|511.4|513.08|510.58|24
1606388430000|2020-11-26 11:00:30|513.84|511.34|514.09|511.59|514.09|511.59|513.68|511.18|31
1606388440000|2020-11-26 11:00:40|514.04|511.54|514.24|511.74|514.24|511.74|514.01|511.51|23
1606388450000|2020-11-26 11:00:50|514.22|511.72|514.35|511.85|514.35|511.85|514.22|511.72|17
1606388460000|2020-11-26 11:01:00|514.4|511.9|514.47|511.97|514.5|512|514.22|511.72|30
1606388470000|2020-11-26 11:01:10|514.49|511.99|514.45|511.95|514.49|511.99|514.29|511.79|31
1606388480000|2020-11-26 11:01:20|514.46|511.96|514.55|512.05|514.63|512.13|514.46|511.96|22
1606388490000|2020-11-26 11:01:30|514.56|512.06|514.93|512.43|515.02|512.52|514.55|512.05|28
1606388500000|2020-11-26 11:01:40|514.83|512.33|514.9|512.4|514.95|512.45|514.53|512.03|30
1606388510000|2020-11-26 11:01:50|514.88|512.38|514.85|512.35|514.92|512.42|514.65|512.15|28
1606388520000|2020-11-26 11:02:00|514.89|512.39|514.8|512.3|514.89|512.39|514.79|512.29|17
1606388530000|2020-11-26 11:02:10|514.79|512.29|514.75|512.25|514.81|512.31|514.58|512.08|20
1606388540000|2020-11-26 11:02:20|514.71|512.21|515.03|512.53|515.07|512.57|514.7|512.2|31
1606388550000|2020-11-26 11:02:30|515.07|512.57|515.42|512.92|515.42|512.92|515.02|512.52|30
1606388560000|2020-11-26 11:02:40|515.44|512.94|515.35|512.85|515.51|513.01|515.35|512.85|20
1606388570000|2020-11-26 11:02:50|515.38|512.88|515.42|512.92|515.44|512.94|515.35|512.85|17
1606388580000|2020-11-26 11:03:00|515.43|512.93|515.45|512.95|515.62|513.12|515.43|512.93|28
1606388590000|2020-11-26 11:03:10|515.41|512.91|515.48|512.98|515.53|513.03|515.35|512.85|23
1606388600000|2020-11-26 11:03:20|515.47|512.97|515.68|513.18|515.72|513.22|515.44|512.94|23
1606388610000|2020-11-26 11:03:30|515.71|513.21|515.79|513.29|515.8|513.3|515.68|513.18|22
1606388620000|2020-11-26 11:03:40|515.8|513.3|515.46|512.96|515.8|513.3|515.19|512.69|24
1606388630000|2020-11-26 11:03:50|515.45|512.95|515.85|513.35|515.89|513.39|515.44|512.94|23
1606388640000|2020-11-26 11:04:00|515.87|513.37|515.72|513.22|516.04|513.54|515.72|513.22|27
1606388650000|2020-11-26 11:04:10|515.73|513.23|515.58|513.08|515.75|513.25|515.54|513.04|18
1606388660000|2020-11-26 11:04:20|515.56|513.06|515.42|512.92|515.62|513.12|515.42|512.92|25
1606388670000|2020-11-26 11:04:30|515.43|512.93|515.31|512.81|515.48|512.98|515.13|512.63|28
1606388680000|2020-11-26 11:04:40|515.33|512.83|515.91|513.41|515.92|513.42|515.33|512.83|30
1606388690000|2020-11-26 11:04:50|515.89|513.39|515.94|513.44|515.96|513.46|515.71|513.21|25
1606388700000|2020-11-26 11:05:00|515.96|513.46|516.08|513.58|516.08|513.58|515.96|513.46|11
1606388710000|2020-11-26 11:05:10|516.12|513.62|515.95|513.45|516.15|513.65|515.65|513.15|29
1606388720000|2020-11-26 11:05:20|515.96|513.46|515.81|513.31|516.01|513.51|515.74|513.24|35
1606388730000|2020-11-26 11:05:30|515.8|513.3|515.41|512.91|515.84|513.34|515.39|512.89|24
1606388740000|2020-11-26 11:05:40|515.43|512.93|515.85|513.35|515.86|513.36|515.43|512.93|20
1606388750000|2020-11-26 11:05:50|515.84|513.34|515.51|513.01|515.85|513.35|515.48|512.98|21
1606388760000|2020-11-26 11:06:00|515.52|513.02|515|512.5|515.52|513.02|514.99|512.49|22
1606388770000|2020-11-26 11:06:10|514.95|512.45|515.34|512.84|515.34|512.84|514.95|512.45|26
1606388780000|2020-11-26 11:06:20|515.35|512.85|515.65|513.15|515.71|513.21|515.32|512.82|28
1606388790000|2020-11-26 11:06:30|515.64|513.14|515.62|513.12|515.64|513.14|515.54|513.04|24
1606388800000|2020-11-26 11:06:40|515.59|513.09|515.66|513.16|515.77|513.27|515.59|513.09|23
1606388810000|2020-11-26 11:06:50|515.67|513.17|515.99|513.49|516.07|513.57|515.67|513.17|25
1606388820000|2020-11-26 11:07:00|516.01|513.51|516.25|513.75|516.25|513.75|516.01|513.51|11
1606388830000|2020-11-26 11:07:10|516.26|513.76|516.55|514.05|516.55|514.05|516.24|513.74|10
1606388840000|2020-11-26 11:07:20|516.56|514.06|516.39|513.89|516.67|514.17|516.39|513.89|19
1606388850000|2020-11-26 11:07:30|516.38|513.88|516.62|514.12|516.64|514.14|516.38|513.88|18
1606388860000|2020-11-26 11:07:40|516.6|514.1|517.34|514.84|517.34|514.84|516.55|514.05|20
1606388870000|2020-11-26 11:07:50|517.33|514.83|517.42|514.92|517.54|515.04|517.33|514.83|22
1606388880000|2020-11-26 11:08:00|517.43|514.93|517.51|515.01|517.66|515.16|517.43|514.93|26
1606388890000|2020-11-26 11:08:10|517.52|515.02|517.36|514.86|517.6|515.1|517.34|514.84|23
1606388900000|2020-11-26 11:08:20|517.31|514.81|517.16|514.66|517.33|514.83|517.15|514.65|18
1606388910000|2020-11-26 11:08:30|517.15|514.65|516.9|514.4|517.19|514.69|516.77|514.27|24
1606388920000|2020-11-26 11:08:40|516.89|514.39|516.44|513.94|516.89|514.39|516.39|513.89|22
1606388930000|2020-11-26 11:08:50|516.45|513.95|516.55|514.05|516.67|514.17|516.45|513.95|19
1606388940000|2020-11-26 11:09:00|516.49|513.99|516.69|514.19|516.72|514.22|516.46|513.96|21
1606388950000|2020-11-26 11:09:10|516.62|514.12|516.89|514.39|516.9|514.4|516.62|514.12|16
1606388960000|2020-11-26 11:09:20|516.91|514.41|517.01|514.51|517.18|514.68|516.88|514.38|29
1606388970000|2020-11-26 11:09:30|517.02|514.52|517.36|514.86|517.36|514.86|517.02|514.52|20
1606388980000|2020-11-26 11:09:40|517.3|514.8|517.38|514.88|517.39|514.89|517.26|514.76|16
1606388990000|2020-11-26 11:09:50|517.39|514.89|517.63|515.13|517.65|515.15|517.35|514.85|25
1606389000000|2020-11-26 11:10:00|517.65|515.15|517.71|515.21|517.72|515.22|517.62|515.12|16
1606389010000|2020-11-26 11:10:10|517.7|515.2|517.98|515.48|518|515.5|517.7|515.2|17
1606389020000|2020-11-26 11:10:20|518.06|515.56|518.14|515.64|518.32|515.82|518.04|515.54|16
1606389030000|2020-11-26 11:10:30|518.15|515.65|518.39|515.89|518.39|515.89|518.15|515.65|16
1606389040000|2020-11-26 11:10:40|518.41|515.91|518.31|515.81|518.58|516.08|518.31|515.81|28
1606389050000|2020-11-26 11:10:50|518.24|515.74|518|515.5|518.24|515.74|518|515.5|32
1606389060000|2020-11-26 11:11:00|518.01|515.51|518.85|516.35|518.87|516.37|518|515.5|28
1606389070000|2020-11-26 11:11:10|518.84|516.34|518.9|516.4|518.9|516.4|518.59|516.09|32
1606389080000|2020-11-26 11:11:20|518.91|516.41|519|516.5|519.01|516.51|518.88|516.38|23
1606389090000|2020-11-26 11:11:30|519.01|516.51|519.67|517.17|519.67|517.17|519|516.5|25
1606389100000|2020-11-26 11:11:40|519.68|517.18|519.58|517.08|519.68|517.18|519.33|516.83|24
1606389110000|2020-11-26 11:11:50|519.6|517.1|519.61|517.11|519.67|517.17|519.53|517.03|24
1606389120000|2020-11-26 11:12:00|519.62|517.12|519.43|516.93|519.64|517.14|519.43|516.93|24
1606389130000|2020-11-26 11:12:10|519.42|516.92|519.48|516.98|519.57|517.07|519.42|516.92|13
1606389140000|2020-11-26 11:12:20|519.5|517|519.63|517.13|519.7|517.2|519.49|516.99|27
1606389150000|2020-11-26 11:12:30|519.62|517.12|519.64|517.14|519.7|517.2|519.62|517.12|26
1606389160000|2020-11-26 11:12:40|519.7|517.2|519.71|517.21|519.99|517.49|519.67|517.17|26
1606389170000|2020-11-26 11:12:50|519.81|517.31|519.32|516.82|519.81|517.31|519.31|516.81|30
1606389180000|2020-11-26 11:13:00|519.3|516.8|519.13|516.63|519.32|516.82|519.13|516.63|20
1606389190000|2020-11-26 11:13:10|519.15|516.65|519.13|516.63|519.18|516.68|519.1|516.6|14
1606389200000|2020-11-26 11:13:20|519.12|516.62|518.8|516.3|519.17|516.67|518.8|516.3|26
1606389210000|2020-11-26 11:13:30|518.82|516.32|518.84|516.34|518.96|516.46|518.82|516.32|16
1606389220000|2020-11-26 11:13:40|518.86|516.36|519|516.5|519|516.5|518.8|516.3|22
1606389230000|2020-11-26 11:13:50|519.09|516.59|519.24|516.74|519.24|516.74|519.01|516.51|26
1606389240000|2020-11-26 11:14:00|519.25|516.75|519.7|517.2|519.71|517.21|519.25|516.75|18
1606389250000|2020-11-26 11:14:10|519.72|517.22|519.71|517.21|519.74|517.24|519.64|517.14|20
1606389260000|2020-11-26 11:14:20|519.72|517.22|519.71|517.21|519.78|517.28|519.67|517.17|23
1606389270000|2020-11-26 11:14:30|519.69|517.19|519.59|517.09|519.74|517.24|519.54|517.04|30
1606389280000|2020-11-26 11:14:40|519.6|517.1|519.08|516.58|519.6|517.1|519.08|516.58|31
1606389290000|2020-11-26 11:14:50|519.02|516.52|519.03|516.53|519.07|516.57|518.87|516.37|31
1606389300000|2020-11-26 11:15:00|519.02|516.52|518.77|516.27|519.02|516.52|518.73|516.23|21
1606389310000|2020-11-26 11:15:10|518.78|516.28|518.4|515.9|518.78|516.28|518.35|515.85|28
1606389320000|2020-11-26 11:15:20|518.31|515.81|518.02|515.52|518.34|515.84|517.86|515.36|25
1606389330000|2020-11-26 11:15:30|518.01|515.51|517.97|515.47|518.45|515.95|517.97|515.47|33
1606389340000|2020-11-26 11:15:40|517.91|515.41|518.12|515.62|518.22|515.72|517.65|515.15|34
1606389350000|2020-11-26 11:15:50|518.1|515.6|518.02|515.52|518.19|515.69|518.02|515.52|32
1606389360000|2020-11-26 11:16:00|518.04|515.54|518.02|515.52|518.06|515.56|517.98|515.48|20
1606389370000|2020-11-26 11:16:10|518.03|515.53|517.81|515.31|518.06|515.56|517.72|515.22|33
1606389380000|2020-11-26 11:16:20|517.8|515.3|517.59|515.09|517.8|515.3|517.58|515.08|32
1606389390000|2020-11-26 11:16:30|517.61|515.11|517.89|515.39|517.89|515.39|517.26|514.76|28
1606389400000|2020-11-26 11:16:40|517.92|515.42|517.58|515.08|518.04|515.54|517.58|515.08|29
1606389410000|2020-11-26 11:16:50|517.57|515.07|517.44|514.94|517.57|515.07|517.4|514.9|32
1606389420000|2020-11-26 11:17:00|517.51|515.01|517.91|515.41|517.91|515.41|517.51|515.01|27
1606389430000|2020-11-26 11:17:10|517.89|515.39|518|515.5|518|515.5|517.81|515.31|22
1606389440000|2020-11-26 11:17:20|518.05|515.55|518.13|515.63|518.23|515.73|518.02|515.52|27
1606389450000|2020-11-26 11:17:30|518.12|515.62|518.77|516.27|518.81|516.31|518.12|515.62|32
1606389460000|2020-11-26 11:17:40|518.78|516.28|518.87|516.37|518.9|516.4|518.78|516.28|22
1606389470000|2020-11-26 11:17:50|518.88|516.38|519.18|516.68|519.21|516.71|518.88|516.38|33
1606389480000|2020-11-26 11:18:00|519.2|516.7|519.34|516.84|519.47|516.97|519.12|516.62|29
1606389490000|2020-11-26 11:18:10|519.38|516.88|519.54|517.04|519.65|517.15|519.29|516.79|28
1606389500000|2020-11-26 11:18:20|519.56|517.06|519.64|517.14|519.67|517.17|519.56|517.06|19
1606389510000|2020-11-26 11:18:30|519.58|517.08|519.75|517.25|519.82|517.32|519.57|517.07|18
1606389520000|2020-11-26 11:18:40|519.76|517.26|519.95|517.45|519.98|517.48|519.76|517.26|26
1606389530000|2020-11-26 11:18:50|519.96|517.46|519.97|517.47|519.97|517.47|519.94|517.44|14
1606389540000|2020-11-26 11:19:00|519.96|517.46|520.04|517.54|520.06|517.56|519.93|517.43|20
1606389550000|2020-11-26 11:19:10|520.06|517.56|520.1|517.6|520.26|517.76|520.03|517.53|27
1606389560000|2020-11-26 11:19:20|520.11|517.61|520.23|517.73|520.36|517.86|520.1|517.6|26
1606389570000|2020-11-26 11:19:30|520.24|517.74|520.17|517.67|520.41|517.91|520.17|517.67|22
1606389580000|2020-11-26 11:19:40|520.16|517.66|519.99|517.49|520.18|517.68|519.83|517.33|26
1606389590000|2020-11-26 11:19:50|520|517.5|520.69|518.19|520.7|518.2|519.97|517.47|30
1606389600000|2020-11-26 11:20:00|520.7|518.2|520.95|518.45|520.95|518.45|520.69|518.19|26
1606389610000|2020-11-26 11:20:10|520.97|518.47|520.96|518.46|521.04|518.54|520.91|518.41|29
1606389620000|2020-11-26 11:20:20|521.02|518.52|521.14|518.64|521.19|518.69|520.99|518.49|26
1606389630000|2020-11-26 11:20:30|521.09|518.59|521.03|518.53|521.09|518.59|520.44|517.94|37
1606389640000|2020-11-26 11:20:40|521.04|518.54|521.44|518.94|521.44|518.94|520.98|518.48|30
1606389650000|2020-11-26 11:20:50|521.45|518.95|521.51|519.01|521.56|519.06|521.45|518.95|20
1606389660000|2020-11-26 11:21:00|521.52|519.02|521.39|518.89|521.54|519.04|521.38|518.88|22
1606389670000|2020-11-26 11:21:10|521.38|518.88|521.43|518.93|521.64|519.14|521.25|518.75|27
1606389680000|2020-11-26 11:21:20|521.44|518.94|521.54|519.04|521.54|519.04|521.35|518.85|16
1606389690000|2020-11-26 11:21:30|521.56|519.06|521.18|518.68|521.56|519.06|521.18|518.68|20
1606389700000|2020-11-26 11:21:40|521.2|518.7|521.07|518.57|521.2|518.7|521|518.5|31
1606389710000|2020-11-26 11:21:50|521.1|518.6|521.14|518.64|521.14|518.64|521.04|518.54|20
1606389720000|2020-11-26 11:22:00|521.13|518.63|520.51|518.01|521.13|518.63|520.48|517.98|34
1606389730000|2020-11-26 11:22:10|520.52|518.02|521.04|518.54|521.04|518.54|520.5|518|25
1606389740000|2020-11-26 11:22:20|521.05|518.55|520.59|518.09|521.11|518.61|520.59|518.09|23
1606389750000|2020-11-26 11:22:30|520.61|518.11|520.18|517.68|520.61|518.11|520.05|517.55|25
1606389760000|2020-11-26 11:22:40|520.24|517.74|520.38|517.88|520.62|518.12|520.24|517.74|31
1606389770000|2020-11-26 11:22:50|520.4|517.9|520|517.5|520.4|517.9|520|517.5|24
1606389780000|2020-11-26 11:23:00|520.02|517.52|519.18|516.68|520.02|517.52|518.95|516.45|29
1606389790000|2020-11-26 11:23:10|519.19|516.69|519.22|516.72|519.23|516.73|519.05|516.55|24
1606389800000|2020-11-26 11:23:20|519.23|516.73|519.17|516.67|519.47|516.97|519.17|516.67|28
1606389810000|2020-11-26 11:23:30|519.18|516.68|518.52|516.02|519.19|516.69|518.52|516.02|28
1606389820000|2020-11-26 11:23:40|518.51|516.01|518.38|515.88|518.81|516.31|518.33|515.83|33
1606389830000|2020-11-26 11:23:50|518.24|515.74|518.01|515.51|518.24|515.74|517.83|515.33|26
1606389840000|2020-11-26 11:24:00|517.99|515.49|518.1|515.6|518.29|515.79|517.99|515.49|25
1606389850000|2020-11-26 11:24:10|518.06|515.56|518.02|515.52|518.09|515.59|518.02|515.52|25
1606389860000|2020-11-26 11:24:20|518.03|515.53|518.25|515.75|518.31|515.81|518.02|515.52|27
1606389870000|2020-11-26 11:24:30|518.27|515.77|517.86|515.36|518.28|515.78|517.85|515.35|22
1606389880000|2020-11-26 11:24:40|517.84|515.34|517.25|514.75|517.85|515.35|517.14|514.64|27
1606389890000|2020-11-26 11:24:50|517.26|514.76|516.52|514.02|517.5|515|516.5|514|35
1606389900000|2020-11-26 11:25:00|516.47|513.97|516.21|513.71|516.47|513.97|515.87|513.37|34
1606389910000|2020-11-26 11:25:10|516.26|513.76|516.92|514.42|517.03|514.53|516.26|513.76|35
1606389920000|2020-11-26 11:25:20|517|514.5|517.66|515.16|517.73|515.23|517|514.5|35
1606389930000|2020-11-26 11:25:30|517.65|515.15|517.43|514.93|517.78|515.28|517.43|514.93|29
1606389940000|2020-11-26 11:25:40|517.41|514.91|517.67|515.17|517.75|515.25|517.27|514.77|36
1606389950000|2020-11-26 11:25:50|517.64|515.14|517.7|515.2|517.77|515.27|517.64|515.14|19
1606389960000|2020-11-26 11:26:00|517.68|515.18|517.89|515.39|517.9|515.4|517.67|515.17|20
1606389970000|2020-11-26 11:26:10|517.88|515.38|517.96|515.46|517.96|515.46|517.86|515.36|15
1606389980000|2020-11-26 11:26:20|517.95|515.45|517.56|515.06|517.97|515.47|517.3|514.8|30
1606389990000|2020-11-26 11:26:30|517.58|515.08|518.16|515.66|518.29|515.79|517.58|515.08|24
1606390000000|2020-11-26 11:26:40|518.09|515.59|518.39|515.89|518.41|515.91|518.04|515.54|25
1606390010000|2020-11-26 11:26:50|518.42|515.92|518.44|515.94|518.44|515.94|518.26|515.76|28
1606390020000|2020-11-26 11:27:00|518.45|515.95|518.39|515.89|518.49|515.99|518.39|515.89|17
1606390030000|2020-11-26 11:27:10|518.35|515.85|517.93|515.43|518.35|515.85|517.93|515.43|23
1606390040000|2020-11-26 11:27:20|517.94|515.44|518.66|516.16|518.67|516.17|517.94|515.44|31
1606390050000|2020-11-26 11:27:30|518.67|516.17|518.44|515.94|518.9|516.4|518.42|515.92|30
1606390060000|2020-11-26 11:27:40|518.43|515.93|518.42|515.92|518.46|515.96|518.31|515.81|23
1606390070000|2020-11-26 11:27:50|518.41|515.91|517.98|515.48|518.41|515.91|517.95|515.45|26
1606390080000|2020-11-26 11:28:00|518|515.5|518.14|515.64|518.23|515.73|517.85|515.35|30
1606390090000|2020-11-26 11:28:10|518.13|515.63|517.95|515.45|518.19|515.69|517.95|515.45|26
1606390100000|2020-11-26 11:28:20|517.88|515.38|518|515.5|518|515.5|517.72|515.22|21
1606390110000|2020-11-26 11:28:30|517.99|515.49|517.22|514.72|518.02|515.52|517.22|514.72|31
1606390120000|2020-11-26 11:28:40|517.2|514.7|516.21|513.71|517.2|514.7|516.2|513.7|33
1606390130000|2020-11-26 11:28:50|516.16|513.66|516.33|513.83|516.41|513.91|515.98|513.48|29
1606390140000|2020-11-26 11:29:00|516.26|513.76|516.24|513.74|516.64|514.14|516.24|513.74|30
1606390150000|2020-11-26 11:29:10|516.27|513.77|515.9|513.4|516.27|513.77|515.9|513.4|24
1606390160000|2020-11-26 11:29:20|515.77|513.27|515.37|512.87|515.77|513.27|515.36|512.86|17
1606390170000|2020-11-26 11:29:30|515.43|512.93|516.33|513.83|516.63|514.13|515.43|512.93|35
1606390180000|2020-11-26 11:29:40|516.34|513.84|515.71|513.21|516.36|513.86|515.68|513.18|31
1606390190000|2020-11-26 11:29:50|515.75|513.25|515.73|513.23|515.83|513.33|515.73|513.23|16
1606390200000|2020-11-26 11:30:00|515.72|513.22|515.81|513.31|515.81|513.31|515.64|513.14|22
1606390210000|2020-11-26 11:30:10|515.82|513.32|515.44|512.94|515.85|513.35|515.43|512.93|26
1606390220000|2020-11-26 11:30:20|515.46|512.96|515.78|513.28|515.78|513.28|515.41|512.91|22
1606390230000|2020-11-26 11:30:30|515.81|513.31|516.19|513.69|516.23|513.73|515.81|513.31|26
1606390240000|2020-11-26 11:30:40|516.17|513.67|515.68|513.18|516.33|513.83|515.66|513.16|28
1606390250000|2020-11-26 11:30:50|515.69|513.19|515.99|513.49|516|513.5|515.62|513.12|22
1606390260000|2020-11-26 11:31:00|516|513.5|515.88|513.38|516.04|513.54|515.81|513.31|22
1606390270000|2020-11-26 11:31:10|515.86|513.36|516.09|513.59|516.09|513.59|515.86|513.36|19
1606390280000|2020-11-26 11:31:20|516.1|513.6|516.17|513.67|516.19|513.69|516|513.5|17
1606390290000|2020-11-26 11:31:30|516.15|513.65|516.64|514.14|516.65|514.15|516.08|513.58|34
1606390300000|2020-11-26 11:31:40|516.65|514.15|517.02|514.52|517.02|514.52|516.64|514.14|26
1606390310000|2020-11-26 11:31:50|517.06|514.56|517.89|515.39|517.89|515.39|517.05|514.55|29
1606390320000|2020-11-26 11:32:00|517.86|515.36|517.85|515.35|517.93|515.43|517.49|514.99|31
1606390330000|2020-11-26 11:32:10|517.78|515.28|517.55|515.05|517.79|515.29|517.54|515.04|25
1606390340000|2020-11-26 11:32:20|517.54|515.04|517.12|514.62|517.62|515.12|516.98|514.48|32
1606390350000|2020-11-26 11:32:30|517.09|514.59|516.97|514.47|517.09|514.59|516.93|514.43|24
1606390360000|2020-11-26 11:32:40|516.96|514.46|516.7|514.2|517.08|514.58|516.7|514.2|26
1606390370000|2020-11-26 11:32:50|516.69|514.19|516.9|514.4|516.9|514.4|516.68|514.18|22
1606390380000|2020-11-26 11:33:00|516.87|514.37|517.26|514.76|517.26|514.76|516.86|514.36|18
1606390390000|2020-11-26 11:33:10|517.27|514.77|517.06|514.56|517.27|514.77|516.99|514.49|25
1606390400000|2020-11-26 11:33:20|517.09|514.59|517.12|514.62|517.16|514.66|517.09|514.59|20
1606390410000|2020-11-26 11:33:30|517.1|514.6|517.16|514.66|517.17|514.67|517.09|514.59|11
1606390420000|2020-11-26 11:33:40|517.15|514.65|517.82|515.32|517.82|515.32|517.08|514.58|30
1606390430000|2020-11-26 11:33:50|517.93|515.43|517.51|515.01|517.94|515.44|517.48|514.98|22
1606390440000|2020-11-26 11:34:00|517.5|515|517.36|514.86|517.6|515.1|517.36|514.86|20
1606390450000|2020-11-26 11:34:10|517.37|514.87|517.52|515.02|517.6|515.1|517.36|514.86|23
1606390460000|2020-11-26 11:34:20|517.51|515.01|517.49|514.99|517.53|515.03|517.48|514.98|15
1606390470000|2020-11-26 11:34:30|517.48|514.98|517.77|515.27|517.91|515.41|517.48|514.98|23
1606390480000|2020-11-26 11:34:40|517.78|515.28|517.43|514.93|517.86|515.36|517.42|514.92|29
1606390490000|2020-11-26 11:34:50|517.52|515.02|517.12|514.62|517.53|515.03|517.1|514.6|28
1606390500000|2020-11-26 11:35:00|517.13|514.63|517.46|514.96|517.46|514.96|517.13|514.63|26
1606390510000|2020-11-26 11:35:10|517.48|514.98|517.32|514.82|517.63|515.13|517.31|514.81|21
1606390520000|2020-11-26 11:35:20|517.4|514.9|517.81|515.31|517.9|515.4|517.36|514.86|28
1606390530000|2020-11-26 11:35:30|517.84|515.34|518.13|515.63|518.13|515.63|517.76|515.26|24
1606390540000|2020-11-26 11:35:40|518.14|515.64|518.33|515.83|518.33|515.83|518|515.5|20
1606390550000|2020-11-26 11:35:50|518.34|515.84|518.44|515.94|518.57|516.07|518.32|515.82|22
1606390560000|2020-11-26 11:36:00|518.49|515.99|519.03|516.53|519.03|516.53|518.45|515.95|29
1606390570000|2020-11-26 11:36:10|519.05|516.55|519.25|516.75|519.29|516.79|519.05|516.55|23
1606390580000|2020-11-26 11:36:20|519.26|516.76|518.98|516.48|519.26|516.76|518.88|516.38|20
1606390590000|2020-11-26 11:36:30|519.02|516.52|519.14|516.64|519.21|516.71|519.02|516.52|22
1606390600000|2020-11-26 11:36:40|519.15|516.65|519.48|516.98|519.5|517|519.15|516.65|26
1606390610000|2020-11-26 11:36:50|519.52|517.02|519.72|517.22|520.31|517.81|519.5|517|29
1606390620000|2020-11-26 11:37:00|519.69|517.19|519.64|517.14|519.69|517.19|519.47|516.97|24
1606390630000|2020-11-26 11:37:10|519.65|517.15|519.67|517.17|519.77|517.27|519.65|517.15|18
1606390640000|2020-11-26 11:37:20|519.66|517.16|519.72|517.22|519.72|517.22|519.64|517.14|20
1606390650000|2020-11-26 11:37:30|519.71|517.21|519.49|516.99|519.72|517.22|519.48|516.98|20
1606390660000|2020-11-26 11:37:40|519.5|517|519.41|516.91|519.5|517|519.41|516.91|7
1606390670000|2020-11-26 11:37:50|519.4|516.9|519.47|516.97|519.78|517.28|519.4|516.9|17
1606390680000|2020-11-26 11:38:00|519.46|516.96|519|516.5|519.48|516.98|518.99|516.49|24
1606390690000|2020-11-26 11:38:10|518.99|516.49|518.64|516.14|519|516.5|518.57|516.07|28
1606390700000|2020-11-26 11:38:20|518.59|516.09|518.62|516.12|518.7|516.2|518.54|516.04|29
1606390710000|2020-11-26 11:38:30|518.66|516.16|518.53|516.03|518.67|516.17|518.53|516.03|23
1606390720000|2020-11-26 11:38:40|518.52|516.02|518.37|515.87|518.52|516.02|518.35|515.85|19
1606390730000|2020-11-26 11:38:50|518.33|515.83|518.19|515.69|518.33|515.83|518.1|515.6|19
1606390740000|2020-11-26 11:39:00|518.18|515.68|518.5|516|518.53|516.03|518.16|515.66|14
1606390750000|2020-11-26 11:39:10|518.47|515.97|518.21|515.71|518.48|515.98|518.16|515.66|31
1606390760000|2020-11-26 11:39:20|518.23|515.73|518.17|515.67|518.32|515.82|518.16|515.66|19
1606390770000|2020-11-26 11:39:30|518.18|515.68|517.87|515.37|518.2|515.7|517.87|515.37|22
1606390780000|2020-11-26 11:39:40|517.85|515.35|517.57|515.07|517.85|515.35|517.53|515.03|26
1606390790000|2020-11-26 11:39:50|517.55|515.05|517.22|514.72|517.61|515.11|517.22|514.72|24
1606390800000|2020-11-26 11:40:00|517.21|514.71|517.43|514.93|517.52|515.02|517.17|514.67|29
1606390810000|2020-11-26 11:40:10|517.34|514.84|517.06|514.56|517.39|514.89|517.06|514.56|27
1606390820000|2020-11-26 11:40:20|517.07|514.57|516.78|514.28|517.18|514.68|516.71|514.21|24
1606390830000|2020-11-26 11:40:30|516.82|514.32|516.28|513.78|517.49|514.99|516.28|513.78|29
1606390840000|2020-11-26 11:40:40|516.27|513.77|516.11|513.61|516.34|513.84|516.11|513.61|21
1606390850000|2020-11-26 11:40:50|516.12|513.62|515.99|513.49|516.13|513.63|515.97|513.47|21
1606390860000|2020-11-26 11:41:00|515.97|513.47|516.1|513.6|516.14|513.64|515.95|513.45|22
1606390870000|2020-11-26 11:41:10|516.09|513.59|515.95|513.45|516.09|513.59|515.94|513.44|17
1606390880000|2020-11-26 11:41:20|515.96|513.46|516.07|513.57|516.11|513.61|515.96|513.46|11
1606390890000|2020-11-26 11:41:30|516.08|513.58|516.08|513.58|516.08|513.58|516.06|513.56|6
1606390900000|2020-11-26 11:41:40|516.07|513.57|516.21|513.71|516.22|513.72|516.03|513.53|25
1606390910000|2020-11-26 11:41:50|516.2|513.7|516.28|513.78|516.31|513.81|516.16|513.66|30
1606390920000|2020-11-26 11:42:00|516.31|513.81|516.34|513.84|516.36|513.86|516.31|513.81|17
1606390930000|2020-11-26 11:42:10|516.3|513.8|516.6|514.1|516.6|514.1|516.3|513.8|18
1606390940000|2020-11-26 11:42:20|516.59|514.09|516.15|513.65|516.8|514.3|516.15|513.65|34
1606390950000|2020-11-26 11:42:30|516.14|513.64|515.97|513.47|516.15|513.65|515.65|513.15|32
1606390960000|2020-11-26 11:42:40|515.99|513.49|515.72|513.22|516.25|513.75|515.72|513.22|31
1606390970000|2020-11-26 11:42:50|515.63|513.13|515.47|512.97|515.67|513.17|515.47|512.97|25
1606390980000|2020-11-26 11:43:00|515.48|512.98|515.36|512.86|515.48|512.98|515.32|512.82|25
1606390990000|2020-11-26 11:43:10|515.37|512.87|515.17|512.67|515.43|512.93|515.17|512.67|34
1606391000000|2020-11-26 11:43:20|515.19|512.69|515.25|512.75|515.27|512.77|515.01|512.51|22
1606391010000|2020-11-26 11:43:30|515.23|512.73|515.04|512.54|515.23|512.73|515.02|512.52|28
1606391020000|2020-11-26 11:43:40|515.02|512.52|514.47|511.97|515.03|512.53|514.47|511.97|23
1606391030000|2020-11-26 11:43:50|514.45|511.95|514.65|512.15|514.65|512.15|514.3|511.8|33
1606391040000|2020-11-26 11:44:00|514.68|512.18|514.28|511.78|514.69|512.19|514.27|511.77|30
1606391050000|2020-11-26 11:44:10|514.26|511.76|513.95|511.45|514.27|511.77|513.87|511.37|26
1606391060000|2020-11-26 11:44:20|514.07|511.57|514.19|511.69|514.3|511.8|514.07|511.57|32
1606391070000|2020-11-26 11:44:30|514.22|511.72|514.26|511.76|514.26|511.76|514.17|511.67|18
1606391080000|2020-11-26 11:44:40|514.28|511.78|514.23|511.73|514.29|511.79|514.1|511.6|26
1606391090000|2020-11-26 11:44:50|514.22|511.72|514.13|511.63|514.22|511.72|514.1|511.6|28
1606391100000|2020-11-26 11:45:00|514.12|511.62|514.31|511.81|514.31|511.81|513.99|511.49|30
1606391110000|2020-11-26 11:45:10|514.34|511.84|514.9|512.4|514.96|512.46|514.34|511.84|28
1606391120000|2020-11-26 11:45:20|514.96|512.46|514.81|512.31|515.28|512.78|514.78|512.28|34
1606391130000|2020-11-26 11:45:30|514.78|512.28|514.91|512.41|515.06|512.56|514.74|512.24|26
1606391140000|2020-11-26 11:45:40|514.92|512.42|514.96|512.46|515.01|512.51|514.92|512.42|10
1606391150000|2020-11-26 11:45:50|514.95|512.45|515|512.5|515.02|512.52|514.95|512.45|15
1606391160000|2020-11-26 11:46:00|515.01|512.51|515.51|513.01|515.51|513.01|514.92|512.42|26
1606391170000|2020-11-26 11:46:10|515.52|513.02|515.39|512.89|515.52|513.02|515.39|512.89|15
1606391180000|2020-11-26 11:46:20|515.43|512.93|515.53|513.03|515.53|513.03|515.43|512.93|5
1606391190000|2020-11-26 11:46:30|515.54|513.04|515.79|513.29|515.79|513.29|515.54|513.04|13
1606391200000|2020-11-26 11:46:40|515.78|513.28|515.46|512.96|515.81|513.31|515.42|512.92|16
1606391210000|2020-11-26 11:46:50|515.47|512.97|515.36|512.86|515.47|512.97|515.33|512.83|17
1606391220000|2020-11-26 11:47:00|515.37|512.87|515.06|512.56|515.37|512.87|515.05|512.55|20
1606391230000|2020-11-26 11:47:10|515.07|512.57|514.66|512.16|515.07|512.57|514.62|512.12|32
1606391240000|2020-11-26 11:47:20|514.7|512.2|514.96|512.46|514.96|512.46|514.68|512.18|30
1606391250000|2020-11-26 11:47:30|515.08|512.58|514.96|512.46|515.11|512.61|514.95|512.45|17
1606391260000|2020-11-26 11:47:40|514.97|512.47|514.84|512.34|514.99|512.49|514.82|512.32|21
1606391270000|2020-11-26 11:47:50|514.85|512.35|515.17|512.67|515.17|512.67|514.84|512.34|21
1606391280000|2020-11-26 11:48:00|515.21|512.71|515.5|513|515.64|513.14|515.18|512.68|27
1606391290000|2020-11-26 11:48:10|515.49|512.99|515.54|513.04|515.55|513.05|515.36|512.86|16
1606391300000|2020-11-26 11:48:20|515.57|513.07|515.22|512.72|515.66|513.16|515.14|512.64|26
1606391310000|2020-11-26 11:48:30|515.2|512.7|515.28|512.78|515.28|512.78|515.18|512.68|16
1606391320000|2020-11-26 11:48:40|515.33|512.83|515.41|512.91|515.47|512.97|515.33|512.83|18
1606391330000|2020-11-26 11:48:50|515.42|512.92|515.5|513|515.5|513|515.42|512.92|9
1606391340000|2020-11-26 11:49:00|515.52|513.02|514.83|512.33|515.53|513.03|514.83|512.33|32
1606391350000|2020-11-26 11:49:10|514.84|512.34|514.78|512.28|514.98|512.48|514.73|512.23|35
1606391360000|2020-11-26 11:49:20|514.7|512.2|514.68|512.18|514.92|512.42|514.68|512.18|22
1606391370000|2020-11-26 11:49:30|514.66|512.16|514.55|512.05|514.68|512.18|514.54|512.04|21
1606391380000|2020-11-26 11:49:40|514.57|512.07|514.56|512.06|514.62|512.12|514.55|512.05|22
1606391390000|2020-11-26 11:49:50|514.57|512.07|514.46|511.96|514.57|512.07|514.43|511.93|16
1606391400000|2020-11-26 11:50:00|514.45|511.95|514.21|511.71|514.46|511.96|514.21|511.71|25
1606391410000|2020-11-26 11:50:10|514.19|511.69|513.8|511.3|514.2|511.7|513.8|511.3|32
1606391420000|2020-11-26 11:50:20|513.77|511.27|512.83|510.33|513.8|511.3|512.83|510.33|27
1606391430000|2020-11-26 11:50:30|512.79|510.29|512.81|510.31|512.84|510.34|512.46|509.96|34
1606391440000|2020-11-26 11:50:40|512.84|510.34|512.74|510.24|512.84|510.34|512.63|510.13|21
1606391450000|2020-11-26 11:50:50|512.72|510.22|512.74|510.24|512.97|510.47|512.72|510.22|25
1606391460000|2020-11-26 11:51:00|512.71|510.21|512.35|509.85|512.83|510.33|512.34|509.84|29
1606391470000|2020-11-26 11:51:10|512.29|509.79|512.27|509.77|512.53|510.03|512.18|509.68|36
1606391480000|2020-11-26 11:51:20|512.28|509.78|511.76|509.26|512.3|509.8|511.74|509.24|34
1606391490000|2020-11-26 11:51:30|511.79|509.29|510.92|508.42|511.84|509.34|510.52|508.02|37
1606391500000|2020-11-26 11:51:40|510.93|508.43|510.68|508.18|511.01|508.51|510.66|508.16|34
1606391510000|2020-11-26 11:51:50|510.7|508.2|510.89|508.39|511.12|508.62|510.7|508.2|34
1606391520000|2020-11-26 11:52:00|510.92|508.42|511.56|509.06|511.56|509.06|510.92|508.42|32
1606391530000|2020-11-26 11:52:10|511.62|509.12|511.49|508.99|511.91|509.41|511.32|508.82|33
1606391540000|2020-11-26 11:52:20|511.47|508.97|512.09|509.59|512.1|509.6|511.44|508.94|19
1606391550000|2020-11-26 11:52:30|512.07|509.57|511.87|509.37|512.07|509.57|511.84|509.34|21
1606391560000|2020-11-26 11:52:40|511.94|509.44|512.37|509.87|512.37|509.87|511.94|509.44|23
1606391570000|2020-11-26 11:52:50|512.39|509.89|512.86|510.36|512.86|510.36|512.39|509.89|24
1606391580000|2020-11-26 11:53:00|512.85|510.35|512.27|509.77|512.86|510.36|512.27|509.77|22
1606391590000|2020-11-26 11:53:10|512.32|509.82|512.43|509.93|512.44|509.94|512.22|509.72|20
1606391600000|2020-11-26 11:53:20|512.42|509.92|512.5|510|512.67|510.17|512.42|509.92|24
1606391610000|2020-11-26 11:53:30|512.51|510.01|512.72|510.22|512.74|510.24|512.48|509.98|20
1606391620000|2020-11-26 11:53:40|512.73|510.23|512.89|510.39|512.98|510.48|512.73|510.23|23
1606391630000|2020-11-26 11:53:50|512.87|510.37|512.67|510.17|512.87|510.37|512.48|509.98|30
1606391640000|2020-11-26 11:54:00|512.65|510.15|513.04|510.54|513.13|510.63|512.5|510|30
1606391650000|2020-11-26 11:54:10|513.06|510.56|513.53|511.03|513.57|511.07|513.06|510.56|29
1606391660000|2020-11-26 11:54:20|513.59|511.09|513.96|511.46|513.96|511.46|513.59|511.09|21
1606391670000|2020-11-26 11:54:30|513.98|511.48|514.13|511.63|514.21|511.71|513.98|511.48|23
1606391680000|2020-11-26 11:54:40|514.14|511.64|514|511.5|514.16|511.66|513.83|511.33|27
1606391690000|2020-11-26 11:54:50|513.99|511.49|514.44|511.94|514.51|512.01|513.99|511.49|33
1606391700000|2020-11-26 11:55:00|514.46|511.96|514.76|512.26|514.76|512.26|514.41|511.91|24
1606391710000|2020-11-26 11:55:10|514.74|512.24|514.09|511.59|514.78|512.28|514.09|511.59|30
1606391720000|2020-11-26 11:55:20|514.02|511.52|513.27|510.77|514.03|511.53|513.27|510.77|30
1606391730000|2020-11-26 11:55:30|513.28|510.78|513.63|511.13|513.66|511.16|513.25|510.75|26
1606391740000|2020-11-26 11:55:40|513.59|511.09|513.42|510.92|513.59|511.09|513.42|510.92|22
1606391750000|2020-11-26 11:55:50|513.41|510.91|513.62|511.12|513.66|511.16|513.36|510.86|25
1606391760000|2020-11-26 11:56:00|513.55|511.05|513.64|511.14|513.67|511.17|513.55|511.05|21
1606391770000|2020-11-26 11:56:10|513.65|511.15|513.94|511.44|513.96|511.46|513.64|511.14|27
1606391780000|2020-11-26 11:56:20|513.91|511.41|514.43|511.93|514.43|511.93|513.9|511.4|25
1606391790000|2020-11-26 11:56:30|514.53|512.03|514.95|512.45|514.95|512.45|514.53|512.03|30
1606391800000|2020-11-26 11:56:40|514.94|512.44|514.78|512.28|515.38|512.88|514.78|512.28|31
1606391810000|2020-11-26 11:56:50|514.73|512.23|514.44|511.94|514.75|512.25|514.4|511.9|35
1606391820000|2020-11-26 11:57:00|514.39|511.89|515.04|512.54|515.04|512.54|514.39|511.89|32
1606391830000|2020-11-26 11:57:10|515.05|512.55|515|512.5|515.32|512.82|515|512.5|26
1606391840000|2020-11-26 11:57:20|515.01|512.51|514.76|512.26|515.01|512.51|514.76|512.26|34
1606391850000|2020-11-26 11:57:30|514.78|512.28|514.93|512.43|514.94|512.44|514.78|512.28|20
1606391860000|2020-11-26 11:57:40|514.92|512.42|514.71|512.21|514.95|512.45|514.7|512.2|24
1606391870000|2020-11-26 11:57:50|514.74|512.24|514.61|512.11|514.8|512.3|514.59|512.09|16
1606391880000|2020-11-26 11:58:00|514.62|512.12|514.64|512.14|514.66|512.16|514.62|512.12|13
1606391890000|2020-11-26 11:58:10|514.62|512.12|514.44|511.94|514.65|512.15|514.43|511.93|21
1606391900000|2020-11-26 11:58:20|514.46|511.96|513.5|511|514.47|511.97|513.5|511|32
1606391910000|2020-11-26 11:58:30|513.51|511.01|513.23|510.73|513.51|511.01|512.39|509.89|33
1606391920000|2020-11-26 11:58:40|513.26|510.76|512.62|510.12|513.61|511.11|512.62|510.12|32
1606391930000|2020-11-26 11:58:50|512.65|510.15|512.58|510.08|512.76|510.26|512.41|509.91|29
1606391940000|2020-11-26 11:59:00|512.59|510.09|512.79|510.29|512.83|510.33|512.55|510.05|29
1606391950000|2020-11-26 11:59:10|512.85|510.35|512.11|509.61|513.23|510.73|512.09|509.59|31
1606391960000|2020-11-26 11:59:20|512.16|509.66|513.03|510.53|513.04|510.54|511.52|509.02|35
1606391970000|2020-11-26 11:59:30|513.15|510.65|514.27|511.77|514.88|512.38|513.15|510.65|34
1606391980000|2020-11-26 11:59:40|514.33|511.83|514.22|511.72|514.66|512.16|514.15|511.65|30
1606391990000|2020-11-26 11:59:50|514.23|511.73|514.4|511.9|514.48|511.98|514.16|511.66|33
1606392000000|2020-11-26 12:00:00|514.29|511.79|513.9|511.4|514.41|511.91|513.84|511.34|37
1606392010000|2020-11-26 12:00:10|513.84|511.34|514.18|511.68|514.18|511.68|513.65|511.15|35
1606392020000|2020-11-26 12:00:20|514.23|511.73|514.15|511.65|514.44|511.94|514.08|511.58|33
1606392030000|2020-11-26 12:00:30|514.18|511.68|514.2|511.7|514.28|511.78|514.15|511.65|29
1606392040000|2020-11-26 12:00:40|514.23|511.73|514.43|511.93|514.43|511.93|513.89|511.39|33
1606392050000|2020-11-26 12:00:50|514.42|511.92|514.03|511.53|514.43|511.93|513.99|511.49|29
1606392060000|2020-11-26 12:01:00|514.04|511.54|513.67|511.17|514.05|511.55|513.61|511.11|32
1606392070000|2020-11-26 12:01:10|513.6|511.1|513.07|510.57|513.6|511.1|513.06|510.56|20
1606392080000|2020-11-26 12:01:20|513.06|510.56|512.97|510.47|513.12|510.62|512.93|510.43|33
1606392090000|2020-11-26 12:01:30|512.99|510.49|512.25|509.75|512.99|510.49|512.08|509.58|28
1606392100000|2020-11-26 12:01:40|512.24|509.74|512.11|509.61|512.28|509.78|512.05|509.55|27
1606392110000|2020-11-26 12:01:50|512.06|509.56|512.02|509.52|512.33|509.83|511.91|509.41|31
1606392120000|2020-11-26 12:02:00|512.01|509.51|511.43|508.93|512.01|509.51|511.43|508.93|25
1606392130000|2020-11-26 12:02:10|511.42|508.92|511.73|509.23|511.9|509.4|511.35|508.85|32
1606392140000|2020-11-26 12:02:20|511.77|509.27|511.69|509.19|511.83|509.33|511.68|509.18|28
1606392150000|2020-11-26 12:02:30|511.67|509.17|511.48|508.98|511.89|509.39|511.48|508.98|31
1606392160000|2020-11-26 12:02:40|511.46|508.96|511.32|508.82|511.56|509.06|511.32|508.82|32
1606392170000|2020-11-26 12:02:50|511.35|508.85|511.1|508.6|511.38|508.88|511.09|508.59|34
1606392180000|2020-11-26 12:03:00|511.12|508.62|511.06|508.56|511.17|508.67|511.02|508.52|30
1606392190000|2020-11-26 12:03:10|511.08|508.58|511.04|508.54|511.08|508.58|510.81|508.31|34
1606392200000|2020-11-26 12:03:20|511|508.5|510.84|508.34|511.03|508.53|510.81|508.31|31
1606392210000|2020-11-26 12:03:30|510.79|508.29|510.47|507.97|510.8|508.3|510.44|507.94|26
1606392220000|2020-11-26 12:03:40|510.48|507.98|510.8|508.3|510.8|508.3|510.45|507.95|22
1606392230000|2020-11-26 12:03:50|510.81|508.31|510.94|508.44|511|508.5|510.76|508.26|32
1606392240000|2020-11-26 12:04:00|510.97|508.47|511.93|509.43|511.93|509.43|510.95|508.45|34
1606392250000|2020-11-26 12:04:10|511.97|509.47|511.92|509.42|512.33|509.83|511.89|509.39|30
1606392260000|2020-11-26 12:04:20|511.94|509.44|511.64|509.14|512.03|509.53|511.51|509.01|29
1606392270000|2020-11-26 12:04:30|511.62|509.12|511.77|509.27|511.89|509.39|511.57|509.07|25
1606392280000|2020-11-26 12:04:40|511.78|509.28|511.93|509.43|512.06|509.56|511.78|509.28|28
1606392290000|2020-11-26 12:04:50|511.91|509.41|511.33|508.83|511.95|509.45|511.33|508.83|24
1606392300000|2020-11-26 12:05:00|511.38|508.88|511.22|508.72|511.38|508.88|511.15|508.65|19
1606392310000|2020-11-26 12:05:10|511.24|508.74|510.95|508.45|511.24|508.74|510.95|508.45|27
1606392320000|2020-11-26 12:05:20|510.94|508.44|510.73|508.23|510.95|508.45|510.73|508.23|20
1606392330000|2020-11-26 12:05:30|510.74|508.24|510.63|508.13|510.74|508.24|510.61|508.11|19
1606392340000|2020-11-26 12:05:40|510.61|508.11|510.89|508.39|510.92|508.42|510.61|508.11|20
1606392350000|2020-11-26 12:05:50|510.88|508.38|510.81|508.31|510.93|508.43|510.76|508.26|19
1606392360000|2020-11-26 12:06:00|510.8|508.3|510.82|508.32|510.84|508.34|510.78|508.28|17
1606392370000|2020-11-26 12:06:10|510.83|508.33|511.25|508.75|511.28|508.78|510.82|508.32|27
1606392380000|2020-11-26 12:06:20|511.26|508.76|511.87|509.37|511.87|509.37|511.23|508.73|34
1606392390000|2020-11-26 12:06:30|511.88|509.38|512.06|509.56|512.09|509.59|511.87|509.37|36
1606392400000|2020-11-26 12:06:40|512.07|509.57|512.44|509.94|512.44|509.94|512.02|509.52|30
1606392410000|2020-11-26 12:06:50|512.5|510|512.56|510.06|512.75|510.25|512.5|510|33
1606392420000|2020-11-26 12:07:00|512.59|510.09|513.35|510.85|513.37|510.87|512.59|510.09|34
1606392430000|2020-11-26 12:07:10|513.31|510.81|513.13|510.63|513.34|510.84|513.13|510.63|32
1606392440000|2020-11-26 12:07:20|513.14|510.64|513.25|510.75|513.3|510.8|513.13|510.63|29
1606392450000|2020-11-26 12:07:30|513.3|510.8|513.33|510.83|513.36|510.86|513.19|510.69|32
1606392460000|2020-11-26 12:07:40|513.32|510.82|513.31|510.81|513.38|510.88|513.28|510.78|28
1606392470000|2020-11-26 12:07:50|513.32|510.82|513.92|511.42|513.92|511.42|513.32|510.82|23
1606392480000|2020-11-26 12:08:00|513.89|511.39|514.13|511.63|514.13|511.63|513.89|511.39|33
1606392490000|2020-11-26 12:08:10|514.14|511.64|514.57|512.07|514.58|512.08|514.14|511.64|22
1606392500000|2020-11-26 12:08:20|514.56|512.06|514.53|512.03|514.57|512.07|514.36|511.86|30
1606392510000|2020-11-26 12:08:30|514.57|512.07|514.47|511.97|514.79|512.29|514.46|511.96|29
1606392520000|2020-11-26 12:08:40|514.48|511.98|514.75|512.25|514.75|512.25|514.48|511.98|28
1606392530000|2020-11-26 12:08:50|514.7|512.2|514.75|512.25|514.88|512.38|514.7|512.2|26
1606392540000|2020-11-26 12:09:00|514.77|512.27|514.25|511.75|514.77|512.27|514.23|511.73|30
1606392550000|2020-11-26 12:09:10|514.28|511.78|514.43|511.93|514.6|512.1|514.28|511.78|26
1606392560000|2020-11-26 12:09:20|514.41|511.91|514.13|511.63|514.44|511.94|514.13|511.63|26
1606392570000|2020-11-26 12:09:30|514.14|511.64|514.03|511.53|514.2|511.7|514.01|511.51|29
1606392580000|2020-11-26 12:09:40|514.01|511.51|513.58|511.08|514.02|511.52|513.53|511.03|28
1606392590000|2020-11-26 12:09:50|513.54|511.04|513.27|510.77|513.58|511.08|513.27|510.77|29
1606392600000|2020-11-26 12:10:00|513.26|510.76|513.59|511.09|513.77|511.27|513.26|510.76|32
1606392610000|2020-11-26 12:10:10|513.65|511.15|513.8|511.3|513.8|511.3|513.55|511.05|28
1606392620000|2020-11-26 12:10:20|513.81|511.31|514.41|511.91|514.42|511.92|513.8|511.3|28
1606392630000|2020-11-26 12:10:30|514.42|511.92|514.68|512.18|514.72|512.22|514.42|511.92|23
1606392640000|2020-11-26 12:10:40|514.69|512.19|515.38|512.88|515.38|512.88|514.69|512.19|27
1606392650000|2020-11-26 12:10:50|515.33|512.83|515.09|512.59|515.34|512.84|515.07|512.57|23
1606392660000|2020-11-26 12:11:00|515.07|512.57|514.54|512.04|515.07|512.57|514.48|511.98|32
1606392670000|2020-11-26 12:11:10|514.57|512.07|515.18|512.68|515.18|512.68|514.55|512.05|24
1606392680000|2020-11-26 12:11:20|515.17|512.67|515.32|512.82|515.34|512.84|515.15|512.65|26
1606392690000|2020-11-26 12:11:30|515.39|512.89|515.25|512.75|515.39|512.89|515.16|512.66|24
1606392700000|2020-11-26 12:11:40|515.33|512.83|515.31|512.81|515.45|512.95|515.28|512.78|24
1606392710000|2020-11-26 12:11:50|515.33|512.83|515.3|512.8|515.69|513.19|515.3|512.8|28
1606392720000|2020-11-26 12:12:00|515.28|512.78|515.21|512.71|515.31|512.81|515.2|512.7|22
1606392730000|2020-11-26 12:12:10|515.24|512.74|515.27|512.77|515.27|512.77|515.2|512.7|24
1606392740000|2020-11-26 12:12:20|515.26|512.76|515.25|512.75|515.28|512.78|515.23|512.73|8
1606392750000|2020-11-26 12:12:30|515.26|512.76|515.56|513.06|515.56|513.06|515.26|512.76|22
1606392760000|2020-11-26 12:12:40|515.58|513.08|515.33|512.83|515.7|513.2|515.33|512.83|23
1606392770000|2020-11-26 12:12:50|515.34|512.84|515.87|513.37|515.88|513.38|515.34|512.84|26
1606392780000|2020-11-26 12:13:00|515.83|513.33|515.84|513.34|515.87|513.37|515.75|513.25|25
1606392790000|2020-11-26 12:13:10|515.85|513.35|515.42|512.92|515.86|513.36|515.39|512.89|27
1606392800000|2020-11-26 12:13:20|515.5|513|515.63|513.13|515.75|513.25|515.5|513|29
1606392810000|2020-11-26 12:13:30|515.68|513.18|515.76|513.26|515.8|513.3|515.66|513.16|19
1606392820000|2020-11-26 12:13:40|515.77|513.27|516.18|513.68|516.18|513.68|515.77|513.27|30
1606392830000|2020-11-26 12:13:50|516.17|513.67|516.36|513.86|516.36|513.86|516.16|513.66|21
1606392840000|2020-11-26 12:14:00|516.35|513.85|516.26|513.76|516.37|513.87|516.26|513.76|26
1606392850000|2020-11-26 12:14:10|516.29|513.79|515.82|513.32|516.29|513.79|515.82|513.32|26
1606392860000|2020-11-26 12:14:20|515.81|513.31|515.48|512.98|515.94|513.44|515.28|512.78|36
1606392870000|2020-11-26 12:14:30|515.63|513.13|515.91|513.41|516.1|513.6|515.5|513|32
1606392880000|2020-11-26 12:14:40|515.92|513.42|515.98|513.48|516.04|513.54|515.92|513.42|23
1606392890000|2020-11-26 12:14:50|516|513.5|516.37|513.87|516.37|513.87|515.99|513.49|21
1606392900000|2020-11-26 12:15:00|516.38|513.88|516.37|513.87|516.39|513.89|516.28|513.78|29
1606392910000|2020-11-26 12:15:10|516.4|513.9|516.68|514.18|516.68|514.18|516.35|513.85|22
1606392920000|2020-11-26 12:15:20|516.66|514.16|516.84|514.34|516.85|514.35|516.62|514.12|26
1606392930000|2020-11-26 12:15:30|516.89|514.39|517.03|514.53|517.16|514.66|516.86|514.36|24
1606392940000|2020-11-26 12:15:40|517.06|514.56|516.93|514.43|517.06|514.56|516.86|514.36|28
1606392950000|2020-11-26 12:15:50|516.92|514.42|517.16|514.66|517.2|514.7|516.92|514.42|28
1606392960000|2020-11-26 12:16:00|517.12|514.62|517.63|515.13|517.65|515.15|517.12|514.62|30
1606392970000|2020-11-26 12:16:10|517.62|515.12|517.69|515.19|517.69|515.19|517.46|514.96|24
1606392980000|2020-11-26 12:16:20|517.72|515.22|517.94|515.44|518.11|515.61|517.54|515.04|26
1606392990000|2020-11-26 12:16:30|517.98|515.48|518.03|515.53|518.38|515.88|517.98|515.48|31
1606393000000|2020-11-26 12:16:40|518.06|515.56|517.8|515.3|518.1|515.6|517.74|515.24|29
1606393010000|2020-11-26 12:16:50|517.87|515.37|518.34|515.84|518.35|515.85|517.87|515.37|31
1606393020000|2020-11-26 12:17:00|518.35|515.85|518.5|516|518.61|516.11|518.35|515.85|30
1606393030000|2020-11-26 12:17:10|518.46|515.96|518.88|516.38|518.88|516.38|518.43|515.93|26
1606393040000|2020-11-26 12:17:20|518.86|516.36|518.47|515.97|518.88|516.38|518.47|515.97|32
1606393050000|2020-11-26 12:17:30|518.51|516.01|518.94|516.44|518.94|516.44|518.5|516|25
1606393060000|2020-11-26 12:17:40|518.93|516.43|519|516.5|519.06|516.56|518.93|516.43|14
1606393070000|2020-11-26 12:17:50|518.99|516.49|519.2|516.7|519.46|516.96|518.99|516.49|31
1606393080000|2020-11-26 12:18:00|519.17|516.67|518.57|516.07|519.17|516.67|518.57|516.07|26
1606393090000|2020-11-26 12:18:10|518.45|515.95|518.95|516.45|518.95|516.45|518.11|515.61|31
1606393100000|2020-11-26 12:18:20|518.9|516.4|519.74|517.24|519.74|517.24|518.9|516.4|32
1606393110000|2020-11-26 12:18:30|519.75|517.25|519.51|517.01|519.88|517.38|519.51|517.01|25
1606393120000|2020-11-26 12:18:40|519.5|517|519.76|517.26|519.8|517.3|519.44|516.94|26
1606393130000|2020-11-26 12:18:50|519.78|517.28|519.91|517.41|519.99|517.49|519.78|517.28|28
1606393140000|2020-11-26 12:19:00|519.88|517.38|519.51|517.01|519.9|517.4|519.51|517.01|26
1606393150000|2020-11-26 12:19:10|519.53|517.03|519.56|517.06|519.59|517.09|519.5|517|28
1606393160000|2020-11-26 12:19:20|519.55|517.05|518.97|516.47|519.57|517.07|518.96|516.46|34
1606393170000|2020-11-26 12:19:30|518.96|516.46|519.39|516.89|519.39|516.89|518.78|516.28|33
1606393180000|2020-11-26 12:19:40|519.41|516.91|519.66|517.16|519.66|517.16|519.41|516.91|25
1606393190000|2020-11-26 12:19:50|519.67|517.17|519.64|517.14|519.7|517.2|519.63|517.13|19
1606393200000|2020-11-26 12:20:00|519.65|517.15|519.66|517.16|519.66|517.16|519.57|517.07|25
1606393210000|2020-11-26 12:20:10|519.67|517.17|520|517.5|520|517.5|519.67|517.17|22
1606393220000|2020-11-26 12:20:20|519.99|517.49|520.54|518.04|520.54|518.04|519.99|517.49|24
1606393230000|2020-11-26 12:20:30|520.55|518.05|520.92|518.42|520.92|518.42|520.53|518.03|27
1606393240000|2020-11-26 12:20:40|520.84|518.34|520.66|518.16|520.92|518.42|520.55|518.05|33
1606393250000|2020-11-26 12:20:50|520.65|518.15|520.96|518.46|520.98|518.48|520.61|518.11|32
1606393260000|2020-11-26 12:21:00|520.97|518.47|520.94|518.44|521.16|518.66|520.92|518.42|26
1606393270000|2020-11-26 12:21:10|520.96|518.46|521.37|518.87|521.42|518.92|520.8|518.3|27
1606393280000|2020-11-26 12:21:20|521.39|518.89|521.75|519.25|521.75|519.25|521.36|518.86|25
1606393290000|2020-11-26 12:21:30|521.79|519.29|522.32|519.82|522.46|519.96|521.72|519.22|27
1606393300000|2020-11-26 12:21:40|522.36|519.86|522.65|520.15|522.67|520.17|522.07|519.57|24
1606393310000|2020-11-26 12:21:50|522.63|520.13|522.18|519.68|522.63|520.13|522.17|519.67|24
1606393320000|2020-11-26 12:22:00|522.19|519.69|521.93|519.43|522.19|519.69|521.93|519.43|31
1606393330000|2020-11-26 12:22:10|521.94|519.44|521.75|519.25|521.94|519.44|521.75|519.25|9
1606393340000|2020-11-26 12:22:20|521.66|519.16|521.47|518.97|521.66|519.16|521.46|518.96|9
1606393350000|2020-11-26 12:22:30|521.45|518.95|521.65|519.15|521.74|519.24|521.39|518.89|25
1606393360000|2020-11-26 12:22:40|521.64|519.14|521.55|519.05|521.71|519.21|521.55|519.05|28
1606393370000|2020-11-26 12:22:50|521.54|519.04|521.54|519.04|521.58|519.08|521.4|518.9|25
1606393380000|2020-11-26 12:23:00|521.41|518.91|521.02|518.52|521.41|518.91|521.02|518.52|23
1606393390000|2020-11-26 12:23:10|521.08|518.58|521.54|519.04|521.54|519.04|521.07|518.57|30
1606393400000|2020-11-26 12:23:20|521.56|519.06|521.83|519.33|521.86|519.36|521.53|519.03|24
1606393410000|2020-11-26 12:23:30|521.86|519.36|522.28|519.78|522.41|519.91|521.86|519.36|24
1606393420000|2020-11-26 12:23:40|522.32|519.82|522.34|519.84|522.53|520.03|522.3|519.8|30
1606393430000|2020-11-26 12:23:50|522.33|519.83|522.35|519.85|522.5|520|522.28|519.78|16
1606393440000|2020-11-26 12:24:00|522.36|519.86|522.75|520.25|522.75|520.25|522.31|519.81|8
1606393450000|2020-11-26 12:24:10|522.74|520.24|523.72|521.22|523.72|521.22|522.5|520|30
1606393460000|2020-11-26 12:24:20|523.78|521.28|524.13|521.63|524.14|521.64|523.68|521.18|31
1606393470000|2020-11-26 12:24:30|524.14|521.64|523.91|521.41|524.27|521.77|523.91|521.41|31
1606393480000|2020-11-26 12:24:40|523.89|521.39|523.75|521.25|523.89|521.39|523.74|521.24|29
1606393490000|2020-11-26 12:24:50|523.74|521.24|523.67|521.17|523.81|521.31|523.48|520.98|23
1606393500000|2020-11-26 12:25:00|523.63|521.13|523.07|520.57|523.63|521.13|523.07|520.57|30
1606393510000|2020-11-26 12:25:10|523.1|520.6|523.18|520.68|523.2|520.7|523.1|520.6|23
1606393520000|2020-11-26 12:25:20|523.19|520.69|522.94|520.44|523.19|520.69|522.85|520.35|28
1606393530000|2020-11-26 12:25:30|522.92|520.42|523.66|521.16|523.66|521.16|522.91|520.41|26
1606393540000|2020-11-26 12:25:40|523.7|521.2|524.19|521.69|524.19|521.69|523.7|521.2|26
1606393550000|2020-11-26 12:25:50|524.22|521.72|524.35|521.85|524.42|521.92|524.07|521.57|29
1606393560000|2020-11-26 12:26:00|524.28|521.78|524.41|521.91|524.73|522.23|524.19|521.69|32
1606393570000|2020-11-26 12:26:10|524.46|521.96|524.73|522.23|524.82|522.32|524.26|521.76|30
1606393580000|2020-11-26 12:26:20|524.71|522.21|524.58|522.08|524.74|522.24|524.54|522.04|33
1606393590000|2020-11-26 12:26:30|524.69|522.19|525.06|522.56|525.19|522.69|524.59|522.09|28
1606393600000|2020-11-26 12:26:40|525.07|522.57|525.03|522.53|525.07|522.57|525|522.5|22
1606393610000|2020-11-26 12:26:50|525.02|522.52|524.03|521.53|525.03|522.53|524.03|521.53|34
1606393620000|2020-11-26 12:27:00|524.01|521.51|524.38|521.88|524.42|521.92|523.98|521.48|26
1606393630000|2020-11-26 12:27:10|524.39|521.89|525.31|522.81|525.32|522.82|524.38|521.88|34
1606393640000|2020-11-26 12:27:20|525.32|522.82|525.57|523.07|525.57|523.07|525.3|522.8|32
1606393650000|2020-11-26 12:27:30|525.53|523.03|525.59|523.09|525.63|523.13|525.39|522.89|30
1606393660000|2020-11-26 12:27:40|525.6|523.1|525.78|523.28|525.78|523.28|525.55|523.05|15
1606393670000|2020-11-26 12:27:50|526|523.5|525.71|523.21|526.08|523.58|525.7|523.2|21
1606393680000|2020-11-26 12:28:00|525.69|523.19|525.15|522.65|525.79|523.29|525.15|522.65|30
1606393690000|2020-11-26 12:28:10|525.2|522.7|525|522.5|525.2|522.7|524.95|522.45|28
1606393700000|2020-11-26 12:28:20|525.04|522.54|524.77|522.27|525.1|522.6|524.74|522.24|26
1606393710000|2020-11-26 12:28:30|524.76|522.26|524.69|522.19|524.8|522.3|524.67|522.17|24
1606393720000|2020-11-26 12:28:40|524.7|522.2|524.67|522.17|524.7|522.2|524.67|522.17|14
1606393730000|2020-11-26 12:28:50|524.66|522.16|524.55|522.05|524.67|522.17|524.48|521.98|14
1606393740000|2020-11-26 12:29:00|524.53|522.03|524.01|521.51|524.59|522.09|524.01|521.51|27
1606393750000|2020-11-26 12:29:10|523.97|521.47|523.58|521.08|523.98|521.48|523.58|521.08|27
1606393760000|2020-11-26 12:29:20|523.6|521.1|523.8|521.3|523.85|521.35|523.6|521.1|26
1606393770000|2020-11-26 12:29:30|523.81|521.31|524.29|521.79|524.31|521.81|523.8|521.3|28
1606393780000|2020-11-26 12:29:40|524.31|521.81|524.1|521.6|524.42|521.92|524.08|521.58|30
1606393790000|2020-11-26 12:29:50|524.05|521.55|524.48|521.98|524.48|521.98|523.96|521.46|26
1606393800000|2020-11-26 12:30:00|524.45|521.95|525.03|522.53|525.03|522.53|524.44|521.94|28
1606393810000|2020-11-26 12:30:10|525.04|522.54|525.23|522.73|525.38|522.88|525|522.5|28
1606393820000|2020-11-26 12:30:20|525.43|522.93|525.84|523.34|526.18|523.68|525.24|522.74|31
1606393830000|2020-11-26 12:30:30|525.83|523.33|525.97|523.47|525.97|523.47|525.47|522.97|30
1606393840000|2020-11-26 12:30:40|525.96|523.46|526.25|523.75|526.29|523.79|525.96|523.46|23
1606393850000|2020-11-26 12:30:50|526.26|523.76|526.53|524.03|526.57|524.07|526.26|523.76|17
1606393860000|2020-11-26 12:31:00|526.55|524.05|527.13|524.63|527.13|524.63|526.49|523.99|30
1606393870000|2020-11-26 12:31:10|527.1|524.6|526.69|524.19|527.19|524.69|526.69|524.19|27
1606393880000|2020-11-26 12:31:20|526.67|524.17|526.59|524.09|526.68|524.18|526.57|524.07|21
1606393890000|2020-11-26 12:31:30|526.58|524.08|526.64|524.14|526.64|524.14|526.53|524.03|20
1606393900000|2020-11-26 12:31:40|526.65|524.15|526.74|524.24|526.75|524.25|526.64|524.14|16
1606393910000|2020-11-26 12:31:50|526.73|524.23|526.63|524.13|526.73|524.23|526.63|524.13|18
1606393920000|2020-11-26 12:32:00|526.66|524.16|526.86|524.36|526.91|524.41|526.65|524.15|23
1606393930000|2020-11-26 12:32:10|526.85|524.35|526.91|524.41|526.93|524.43|526.83|524.33|29
1606393940000|2020-11-26 12:32:20|526.87|524.37|526.41|523.91|526.91|524.41|526.37|523.87|31
1606393950000|2020-11-26 12:32:30|526.4|523.9|525.76|523.26|526.4|523.9|525.72|523.22|33
1606393960000|2020-11-26 12:32:40|525.7|523.2|525.5|523|525.71|523.21|525.35|522.85|31
1606393970000|2020-11-26 12:32:50|525.49|522.99|524.69|522.19|525.57|523.07|524.69|522.19|26
1606393980000|2020-11-26 12:33:00|524.73|522.23|524.56|522.06|524.73|522.23|524.55|522.05|23
1606393990000|2020-11-26 12:33:10|524.54|522.04|524.31|521.81|524.6|522.1|524.16|521.66|30
1606394000000|2020-11-26 12:33:20|524.23|521.73|524.6|522.1|524.65|522.15|524.16|521.66|27
1606394010000|2020-11-26 12:33:30|524.82|522.32|524|521.5|524.82|522.32|523.91|521.41|28
1606394020000|2020-11-26 12:33:40|523.98|521.48|524|521.5|524.05|521.55|523.98|521.48|20
1606394030000|2020-11-26 12:33:50|523.98|521.48|524.73|522.23|524.74|522.24|523.96|521.46|30
1606394040000|2020-11-26 12:34:00|524.72|522.22|524.2|521.7|524.72|522.22|524.2|521.7|26
1606394050000|2020-11-26 12:34:10|524.18|521.68|523.76|521.26|524.2|521.7|523.72|521.22|33
1606394060000|2020-11-26 12:34:20|523.78|521.28|523.51|521.01|523.78|521.28|523.45|520.95|30
1606394070000|2020-11-26 12:34:30|523.5|521|523.16|520.66|523.63|521.13|523.16|520.66|27
1606394080000|2020-11-26 12:34:40|523.15|520.65|522.78|520.28|523.15|520.65|522.78|520.28|23
1606394090000|2020-11-26 12:34:50|522.77|520.27|523.64|521.14|523.66|521.16|522.77|520.27|29
1606394100000|2020-11-26 12:35:00|523.63|521.13|523.24|520.74|523.66|521.16|523.24|520.74|22
1606394110000|2020-11-26 12:35:10|523.21|520.71|523.04|520.54|523.24|520.74|522.96|520.46|29
1606394120000|2020-11-26 12:35:20|523.01|520.51|522.8|520.3|523.04|520.54|522.79|520.29|21
1606394130000|2020-11-26 12:35:30|522.79|520.29|522.37|519.87|522.79|520.29|522.36|519.86|29
1606394140000|2020-11-26 12:35:40|522.43|519.93|522.47|519.97|522.48|519.98|522.32|519.82|28
1606394150000|2020-11-26 12:35:50|522.45|519.95|522.94|520.44|523.06|520.56|522.44|519.94|28
1606394160000|2020-11-26 12:36:00|522.95|520.45|523.02|520.52|523.02|520.52|522.93|520.43|15
1606394170000|2020-11-26 12:36:10|522.99|520.49|522.89|520.39|523.07|520.57|522.87|520.37|25
1606394180000|2020-11-26 12:36:20|522.9|520.4|522.69|520.19|522.9|520.4|522.61|520.11|27
1606394190000|2020-11-26 12:36:30|522.68|520.18|522.65|520.15|522.74|520.24|522.63|520.13|17
1606394200000|2020-11-26 12:36:40|522.64|520.14|522.24|519.74|522.67|520.17|522.23|519.73|27
1606394210000|2020-11-26 12:36:50|522.25|519.75|522.24|519.74|522.25|519.75|522.08|519.58|25
1606394220000|2020-11-26 12:37:00|522.28|519.78|522.66|520.16|522.68|520.18|522.28|519.78|29
1606394230000|2020-11-26 12:37:10|522.68|520.18|522.53|520.03|522.68|520.18|522.48|519.98|17
1606394240000|2020-11-26 12:37:20|522.54|520.04|522.91|520.41|522.91|520.41|522.54|520.04|20
1606394250000|2020-11-26 12:37:30|522.93|520.43|523.32|520.82|523.34|520.84|522.91|520.41|24
1606394260000|2020-11-26 12:37:40|523.33|520.83|523.65|521.15|523.66|521.16|523.32|520.82|30
1606394270000|2020-11-26 12:37:50|523.67|521.17|523.35|520.85|523.67|521.17|523.24|520.74|22
1606394280000|2020-11-26 12:38:00|523.36|520.86|522.56|520.06|523.39|520.89|522.53|520.03|32
1606394290000|2020-11-26 12:38:10|522.57|520.07|522.85|520.35|522.93|520.43|522.48|519.98|29
1606394300000|2020-11-26 12:38:20|522.83|520.33|522.82|520.32|522.94|520.44|522.75|520.25|25
1606394310000|2020-11-26 12:38:30|522.79|520.29|522.89|520.39|522.89|520.39|522.78|520.28|26
1606394320000|2020-11-26 12:38:40|522.9|520.4|522.9|520.4|522.95|520.45|522.85|520.35|24
1606394330000|2020-11-26 12:38:50|522.89|520.39|522.58|520.08|522.89|520.39|522.5|520|24
1606394340000|2020-11-26 12:39:00|522.51|520.01|521.7|519.2|522.52|520.02|521.68|519.18|29
1606394350000|2020-11-26 12:39:10|521.62|519.12|521.35|518.85|521.62|519.12|521.21|518.71|25
1606394360000|2020-11-26 12:39:20|521.31|518.81|521.14|518.64|521.33|518.83|521.13|518.63|28
1606394370000|2020-11-26 12:39:30|521.15|518.65|520.66|518.16|521.16|518.66|520.64|518.14|33
1606394380000|2020-11-26 12:39:40|520.64|518.14|520.77|518.27|520.77|518.27|519.88|517.38|40
1606394390000|2020-11-26 12:39:50|520.76|518.26|520.89|518.39|521.03|518.53|520.57|518.07|31
1606394400000|2020-11-26 12:40:00|520.91|518.41|521.19|518.69|521.3|518.8|520.89|518.39|33
1606394410000|2020-11-26 12:40:10|521.21|518.71|521.9|519.4|521.9|519.4|521.08|518.58|30
1606394420000|2020-11-26 12:40:20|521.89|519.39|522.18|519.68|522.32|519.82|521.89|519.39|28
1606394430000|2020-11-26 12:40:30|522.23|519.73|522.58|520.08|522.58|520.08|522.04|519.54|27
1606394440000|2020-11-26 12:40:40|522.6|520.1|523.15|520.65|523.62|521.12|522.6|520.1|35
1606394450000|2020-11-26 12:40:50|523.13|520.63|523.39|520.89|523.39|520.89|522.93|520.43|32
1606394460000|2020-11-26 12:41:00|523.36|520.86|523.91|521.41|523.91|521.41|523.34|520.84|28
1606394470000|2020-11-26 12:41:10|523.97|521.47|523.91|521.41|524.01|521.51|523.63|521.13|27
1606394480000|2020-11-26 12:41:20|523.93|521.43|524.12|521.62|524.17|521.67|523.93|521.43|29
1606394490000|2020-11-26 12:41:30|524.13|521.63|524.24|521.74|524.74|522.24|524.08|521.58|33
1606394500000|2020-11-26 12:41:40|524.25|521.75|524.44|521.94|524.51|522.01|523.97|521.47|27
1606394510000|2020-11-26 12:41:50|524.42|521.92|524.51|522.01|525.16|522.66|524.42|521.92|28
1606394520000|2020-11-26 12:42:00|524.52|522.02|525.02|522.52|525.03|522.53|524.43|521.93|35
1606394530000|2020-11-26 12:42:10|525.06|522.56|525.23|522.73|525.23|522.73|525.06|522.56|12
1606394540000|2020-11-26 12:42:20|525.28|522.78|525.07|522.57|525.45|522.95|525.07|522.57|27
1606394550000|2020-11-26 12:42:30|525.04|522.54|525.13|522.63|525.13|522.63|524.94|522.44|23
1606394560000|2020-11-26 12:42:40|525.12|522.62|525.14|522.64|525.24|522.74|525.12|522.62|22
1606394570000|2020-11-26 12:42:50|525.13|522.63|525.08|522.58|525.14|522.64|524.99|522.49|28
1606394580000|2020-11-26 12:43:00|525.07|522.57|525.27|522.77|525.29|522.79|525.05|522.55|21
1606394590000|2020-11-26 12:43:10|525.3|522.8|525.48|522.98|525.49|522.99|525.29|522.79|17
1606394600000|2020-11-26 12:43:20|525.49|522.99|525.6|523.1|525.62|523.12|525.45|522.95|19
1606394610000|2020-11-26 12:43:30|525.61|523.11|525.52|523.02|525.62|523.12|525.51|523.01|22
1606394620000|2020-11-26 12:43:40|525.51|523.01|525.51|523.01|525.53|523.03|525.49|522.99|19
1606394630000|2020-11-26 12:43:50|525.52|523.02|525.5|523|525.56|523.06|525.49|522.99|10
1606394640000|2020-11-26 12:44:00|525.49|522.99|525.13|522.63|525.51|523.01|525.13|522.63|22
1606394650000|2020-11-26 12:44:10|525.17|522.67|525.25|522.75|525.26|522.76|525.16|522.66|20
1606394660000|2020-11-26 12:44:20|525.24|522.74|525.19|522.69|525.28|522.78|525.13|522.63|22
1606394670000|2020-11-26 12:44:30|525.22|522.72|525.22|522.72|525.26|522.76|525.22|522.72|8
1606394680000|2020-11-26 12:44:40|525.27|522.77|525.25|522.75|525.27|522.77|525.25|522.75|3
1606394690000|2020-11-26 12:44:50|525.23|522.73|525.19|522.69|525.23|522.73|525.18|522.68|16
1606394700000|2020-11-26 12:45:00|525.16|522.66|525.33|522.83|525.33|522.83|525.09|522.59|21
1606394710000|2020-11-26 12:45:10|525.35|522.85|525.52|523.02|525.52|523.02|525.35|522.85|29
1606394720000|2020-11-26 12:45:20|525.54|523.04|525.92|523.42|525.93|523.43|525.51|523.01|26
1606394730000|2020-11-26 12:45:30|525.97|523.47|525.9|523.4|525.97|523.47|525.81|523.31|20
1606394740000|2020-11-26 12:45:40|525.89|523.39|526.16|523.66|526.16|523.66|525.89|523.39|22
1606394750000|2020-11-26 12:45:50|526.2|523.7|526.15|523.65|526.29|523.79|526.12|523.62|13
1606394760000|2020-11-26 12:46:00|526.2|523.7|526.66|524.16|526.67|524.17|526.16|523.66|32
1606394770000|2020-11-26 12:46:10|526.65|524.15|526.78|524.28|526.78|524.28|526.6|524.1|24
1606394780000|2020-11-26 12:46:20|526.77|524.27|527.07|524.57|527.08|524.58|526.77|524.27|22
1606394790000|2020-11-26 12:46:30|527.08|524.58|526.63|524.13|527.19|524.69|526.62|524.12|27
1606394800000|2020-11-26 12:46:40|526.62|524.12|525.66|523.16|526.63|524.13|525.66|523.16|37
1606394810000|2020-11-26 12:46:50|525.65|523.15|525.22|522.72|525.65|523.15|525.21|522.71|31
1606394820000|2020-11-26 12:47:00|525.23|522.73|526.07|523.57|526.21|523.71|525.23|522.73|33
1606394830000|2020-11-26 12:47:10|526.06|523.56|526.49|523.99|526.75|524.25|526.06|523.56|37
1606394840000|2020-11-26 12:47:20|526.46|523.96|526.24|523.74|526.56|524.06|526.24|523.74|24
1606394850000|2020-11-26 12:47:30|526.22|523.72|525.32|522.82|526.22|523.72|525.32|522.82|33
1606394860000|2020-11-26 12:47:40|525.31|522.81|526.14|523.64|526.14|523.64|525.09|522.59|31
1606394870000|2020-11-26 12:47:50|526.18|523.68|526.05|523.55|526.18|523.68|525.77|523.27|33
1606394880000|2020-11-26 12:48:00|526.13|523.63|526.16|523.66|526.39|523.89|526.08|523.58|29
1606394890000|2020-11-26 12:48:10|526.18|523.68|526.19|523.69|526.44|523.94|526.18|523.68|27
1606394900000|2020-11-26 12:48:20|526.15|523.65|526.9|524.4|526.9|524.4|526.15|523.65|31
1606394910000|2020-11-26 12:48:30|526.89|524.39|526.84|524.34|526.99|524.49|526.8|524.3|28
1606394920000|2020-11-26 12:48:40|526.71|524.21|526.55|524.05|526.74|524.24|526.45|523.95|32
1606394930000|2020-11-26 12:48:50|526.56|524.06|526.57|524.07|526.63|524.13|526.52|524.02|24
1606394940000|2020-11-26 12:49:00|526.67|524.17|527.26|524.76|527.27|524.77|526.67|524.17|25
1606394950000|2020-11-26 12:49:10|527.25|524.75|527.32|524.82|527.53|525.03|527.24|524.74|22
1606394960000|2020-11-26 12:49:20|527.31|524.81|526.68|524.18|527.34|524.84|526.67|524.17|31
1606394970000|2020-11-26 12:49:30|526.66|524.16|526.72|524.22|526.78|524.28|526.66|524.16|28
1606394980000|2020-11-26 12:49:40|526.71|524.21|526.57|524.07|526.74|524.24|526.55|524.05|23
1606394990000|2020-11-26 12:49:50|526.58|524.08|526.56|524.06|526.58|524.08|526.4|523.9|28
1606395000000|2020-11-26 12:50:00|526.57|524.07|526.34|523.84|526.57|524.07|526.34|523.84|25
1606395010000|2020-11-26 12:50:10|526.33|523.83|525.78|523.28|526.35|523.85|525.78|523.28|32
1606395020000|2020-11-26 12:50:20|525.67|523.17|526.28|523.78|526.33|523.83|525.67|523.17|32
1606395030000|2020-11-26 12:50:30|526.29|523.79|526.01|523.51|526.29|523.79|525.91|523.41|30
1606395040000|2020-11-26 12:50:40|526|523.5|526.11|523.61|526.35|523.85|525.89|523.39|30
1606395050000|2020-11-26 12:50:50|526.03|523.53|525.08|522.58|526.03|523.53|525.03|522.53|32
1606395060000|2020-11-26 12:51:00|525.03|522.53|525.38|522.88|525.38|522.88|524.69|522.19|29
1606395070000|2020-11-26 12:51:10|525.43|522.93|525.35|522.85|525.43|522.93|525.24|522.74|27
1606395080000|2020-11-26 12:51:20|525.38|522.88|525.52|523.02|525.53|523.03|525.37|522.87|25
1606395090000|2020-11-26 12:51:30|525.51|523.01|525.78|523.28|525.78|523.28|525.51|523.01|23
1606395100000|2020-11-26 12:51:40|525.74|523.24|525.39|522.89|525.8|523.3|525.33|522.83|27
1606395110000|2020-11-26 12:51:50|525.37|522.87|524.91|522.41|525.37|522.87|524.9|522.4|26
1606395120000|2020-11-26 12:52:00|524.92|522.42|524.25|521.75|524.97|522.47|524.22|521.72|32
1606395130000|2020-11-26 12:52:10|524.26|521.76|524.1|521.6|524.31|521.81|524.03|521.53|27
1606395140000|2020-11-26 12:52:20|524.09|521.59|523.52|521.02|524.09|521.59|523.5|521|24
1606395150000|2020-11-26 12:52:30|523.51|521.01|523.24|520.74|523.54|521.04|523.22|520.72|24
1606395160000|2020-11-26 12:52:40|523.23|520.73|523.75|521.25|523.85|521.35|523.23|520.73|30
1606395170000|2020-11-26 12:52:50|523.77|521.27|524.25|521.75|524.25|521.75|523.67|521.17|29
1606395180000|2020-11-26 12:53:00|524.24|521.74|524.06|521.56|524.26|521.76|524.04|521.54|27
1606395190000|2020-11-26 12:53:10|524.05|521.55|524.05|521.55|524.11|521.61|524|521.5|28
1606395200000|2020-11-26 12:53:20|524.1|521.6|523.64|521.14|524.17|521.67|523.57|521.07|31
1606395210000|2020-11-26 12:53:30|523.65|521.15|523.46|520.96|523.65|521.15|523.41|520.91|25
1606395220000|2020-11-26 12:53:40|523.45|520.95|523.42|520.92|523.46|520.96|523.41|520.91|9
1606395230000|2020-11-26 12:53:50|523.43|520.93|523.52|521.02|523.54|521.04|523.43|520.93|14
1606395240000|2020-11-26 12:54:00|523.53|521.03|523.37|520.87|523.67|521.17|523.37|520.87|19
1606395250000|2020-11-26 12:54:10|523.35|520.85|523.1|520.6|523.35|520.85|523.1|520.6|15
1606395260000|2020-11-26 12:54:20|523.11|520.61|522.65|520.15|523.13|520.63|522.55|520.05|29
1606395270000|2020-11-26 12:54:30|522.66|520.16|522.57|520.07|522.69|520.19|522.57|520.07|11
1606395280000|2020-11-26 12:54:40|522.56|520.06|522.7|520.2|522.7|520.2|522.49|519.99|15
1606395290000|2020-11-26 12:54:50|522.71|520.21|522.63|520.13|522.78|520.28|522.62|520.12|12
1606395300000|2020-11-26 12:55:00|522.62|520.12|522.92|520.42|522.95|520.45|522.52|520.02|30
1606395310000|2020-11-26 12:55:10|523|520.5|523.19|520.69|523.59|521.09|523|520.5|27
1606395320000|2020-11-26 12:55:20|523.16|520.66|523.17|520.67|523.31|520.81|522.98|520.48|29
1606395330000|2020-11-26 12:55:30|523.18|520.68|523.13|520.63|523.39|520.89|523.09|520.59|25
1606395340000|2020-11-26 12:55:40|523.07|520.57|523.37|520.87|523.4|520.9|523.07|520.57|19
1606395350000|2020-11-26 12:55:50|523.38|520.88|523.33|520.83|523.38|520.88|523.28|520.78|17
1606395360000|2020-11-26 12:56:00|523.34|520.84|523.33|520.83|523.34|520.84|523.29|520.79|13
1606395370000|2020-11-26 12:56:10|523.28|520.78|523.24|520.74|523.28|520.78|523.2|520.7|21
1606395380000|2020-11-26 12:56:20|523.23|520.73|523.67|521.17|523.7|521.2|523.23|520.73|31
1606395390000|2020-11-26 12:56:30|523.65|521.15|523.63|521.13|523.68|521.18|523.58|521.08|25
1606395400000|2020-11-26 12:56:40|523.64|521.14|523.53|521.03|523.65|521.15|523.51|521.01|20
1606395410000|2020-11-26 12:56:50|523.57|521.07|523.57|521.07|523.57|521.07|523.48|520.98|16
1606395420000|2020-11-26 12:57:00|523.55|521.05|523.15|520.65|523.56|521.06|523.15|520.65|25
1606395430000|2020-11-26 12:57:10|523.16|520.66|523.11|520.61|523.16|520.66|522.94|520.44|17
1606395440000|2020-11-26 12:57:20|523.13|520.63|523.06|520.56|523.17|520.67|523.05|520.55|26
1606395450000|2020-11-26 12:57:30|523.04|520.54|523.06|520.56|523.09|520.59|523.04|520.54|15
1606395460000|2020-11-26 12:57:40|523.07|520.57|523.58|521.08|523.6|521.1|523.05|520.55|28
1606395470000|2020-11-26 12:57:50|523.6|521.1|523.87|521.37|523.87|521.37|523.54|521.04|22
1606395480000|2020-11-26 12:58:00|523.82|521.32|523.85|521.35|524.01|521.51|523.63|521.13|30
1606395490000|2020-11-26 12:58:10|524.35|521.85|524.52|522.02|524.65|522.15|524.34|521.84|18
1606395500000|2020-11-26 12:58:20|524.55|522.05|524.81|522.31|524.81|522.31|524.47|521.97|19
1606395510000|2020-11-26 12:58:30|524.72|522.22|525.63|523.13|525.72|523.22|524.72|522.22|38
1606395520000|2020-11-26 12:58:40|525.66|523.16|525.79|523.29|525.79|523.29|525.53|523.03|22
1606395530000|2020-11-26 12:58:50|525.83|523.33|525.82|523.32|525.83|523.33|525.8|523.3|17
1606395540000|2020-11-26 12:59:00|525.81|523.31|526.35|523.85|526.35|523.85|525.79|523.29|29
1606395550000|2020-11-26 12:59:10|526.42|523.92|526.41|523.91|526.42|523.92|526.2|523.7|31
1606395560000|2020-11-26 12:59:20|526.42|523.92|526.48|523.98|526.62|524.12|526.36|523.86|31
1606395570000|2020-11-26 12:59:30|526.34|523.84|526.56|524.06|526.72|524.22|526.3|523.8|30
1606395580000|2020-11-26 12:59:40|526.55|524.05|526.5|524|526.63|524.13|526.43|523.93|24
1606395590000|2020-11-26 12:59:50|526.51|524.01|526.45|523.95|526.53|524.03|526.45|523.95|18
1606395600000|2020-11-26 13:00:00|526.46|523.96|526.84|524.34|526.84|524.34|526.46|523.96|26
1606395610000|2020-11-26 13:00:10|526.79|524.29|526.87|524.37|526.87|524.37|526.69|524.19|25
1606395620000|2020-11-26 13:00:20|526.88|524.38|527.16|524.66|527.19|524.69|526.88|524.38|27
1606395630000|2020-11-26 13:00:30|527.15|524.65|526.72|524.22|527.15|524.65|526.72|524.22|18
1606395640000|2020-11-26 13:00:40|526.76|524.26|526.61|524.11|526.79|524.29|526.61|524.11|26
1606395650000|2020-11-26 13:00:50|526.59|524.09|526.55|524.05|526.61|524.11|526.54|524.04|23
1606395660000|2020-11-26 13:01:00|526.53|524.03|526.62|524.12|526.62|524.12|526.35|523.85|21
1606395670000|2020-11-26 13:01:10|526.58|524.08|526.81|524.31|526.84|524.34|526.58|524.08|18
1606395680000|2020-11-26 13:01:20|526.82|524.32|526.66|524.16|526.84|524.34|526.66|524.16|13
1606395690000|2020-11-26 13:01:30|526.55|524.05|526.42|523.92|526.55|524.05|526.35|523.85|19
1606395700000|2020-11-26 13:01:40|526.43|523.93|525.79|523.29|526.43|523.93|525.79|523.29|25
1606395710000|2020-11-26 13:01:50|525.78|523.28|525.91|523.41|525.91|523.41|525.68|523.18|24
1606395720000|2020-11-26 13:02:00|525.94|523.44|525.89|523.39|525.96|523.46|525.85|523.35|26
1606395730000|2020-11-26 13:02:10|525.88|523.38|525.23|522.73|525.88|523.38|525.21|522.71|31
1606395740000|2020-11-26 13:02:20|525.22|522.72|525.11|522.61|525.25|522.75|525.11|522.61|16
1606395750000|2020-11-26 13:02:30|525.07|522.57|524.93|522.43|525.15|522.65|524.93|522.43|24
1606395760000|2020-11-26 13:02:40|525.06|522.56|524.22|521.72|525.2|522.7|524.22|521.72|29
1606395770000|2020-11-26 13:02:50|524.21|521.71|523.81|521.31|524.21|521.71|523.81|521.31|31
1606395780000|2020-11-26 13:03:00|523.78|521.28|523.7|521.2|523.78|521.28|523.51|521.01|28
1606395790000|2020-11-26 13:03:10|523.74|521.24|523.16|520.66|523.76|521.26|523.16|520.66|33
1606395800000|2020-11-26 13:03:20|523.15|520.65|522.81|520.31|523.15|520.65|522.71|520.21|32
1606395810000|2020-11-26 13:03:30|522.93|520.43|523.46|520.96|523.47|520.97|522.92|520.42|32
1606395820000|2020-11-26 13:03:40|523.45|520.95|523.26|520.76|523.46|520.96|523.1|520.6|27
1606395830000|2020-11-26 13:03:50|523.24|520.74|523.97|521.47|523.97|521.47|523.24|520.74|29
1606395840000|2020-11-26 13:04:00|523.98|521.48|524.3|521.8|524.33|521.83|523.98|521.48|23
1606395850000|2020-11-26 13:04:10|524.28|521.78|524.15|521.65|524.28|521.78|523.94|521.44|25
1606395860000|2020-11-26 13:04:20|524.16|521.66|523.65|521.15|524.16|521.66|523.65|521.15|27
1606395870000|2020-11-26 13:04:30|523.6|521.1|523.46|520.96|523.6|521.1|523.44|520.94|35
1606395880000|2020-11-26 13:04:40|523.47|520.97|523.54|521.04|523.55|521.05|523.46|520.96|25
1606395890000|2020-11-26 13:04:50|523.55|521.05|523.34|520.84|523.63|521.13|523.32|520.82|27
1606395900000|2020-11-26 13:05:00|523.43|520.93|523.81|521.31|523.81|521.31|523.35|520.85|24
1606395910000|2020-11-26 13:05:10|523.82|521.32|523.46|520.96|523.82|521.32|523.41|520.91|28
1606395920000|2020-11-26 13:05:20|523.43|520.93|523.24|520.74|523.46|520.96|523.23|520.73|18
1606395930000|2020-11-26 13:05:30|523.25|520.75|523.38|520.88|523.38|520.88|523.22|520.72|19
1606395940000|2020-11-26 13:05:40|523.39|520.89|523.35|520.85|523.39|520.89|523.34|520.84|7
1606395950000|2020-11-26 13:05:50|523.36|520.86|523.66|521.16|523.66|521.16|523.36|520.86|10
1606395960000|2020-11-26 13:06:00|523.64|521.14|523.68|521.18|523.96|521.46|523.64|521.14|17
1606395970000|2020-11-26 13:06:10|523.67|521.17|523.72|521.22|523.74|521.24|523.66|521.16|16
1606395980000|2020-11-26 13:06:20|523.73|521.23|523.1|520.6|523.73|521.23|523.07|520.57|27
1606395990000|2020-11-26 13:06:30|523.09|520.59|523.11|520.61|523.13|520.63|523.06|520.56|22
1606396000000|2020-11-26 13:06:40|523.13|520.63|523.24|520.74|523.27|520.77|523.11|520.61|21
1606396010000|2020-11-26 13:06:50|523.22|520.72|523.27|520.77|523.28|520.78|523.22|520.72|16
1606396020000|2020-11-26 13:07:00|523.26|520.76|523.29|520.79|523.29|520.79|523.24|520.74|18
1606396030000|2020-11-26 13:07:10|523.3|520.8|523.05|520.55|523.3|520.8|523.05|520.55|17
1606396040000|2020-11-26 13:07:20|523.02|520.52|522.96|520.46|523.02|520.52|522.76|520.26|30
1606396050000|2020-11-26 13:07:30|522.97|520.47|523.17|520.67|523.22|520.72|522.9|520.4|29
1606396060000|2020-11-26 13:07:40|523.16|520.66|523.26|520.76|523.26|520.76|523.11|520.61|20
1606396070000|2020-11-26 13:07:50|523.27|520.77|523.18|520.68|523.4|520.9|523.18|520.68|21
1606396080000|2020-11-26 13:08:00|523.14|520.64|523.16|520.66|523.19|520.69|523.14|520.64|14
1606396090000|2020-11-26 13:08:10|523.17|520.67|523.16|520.66|523.19|520.69|523.11|520.61|18
1606396100000|2020-11-26 13:08:20|523.19|520.69|523.38|520.88|523.38|520.88|523.17|520.67|19
1606396110000|2020-11-26 13:08:30|523.39|520.89|523.94|521.44|523.94|521.44|523.38|520.88|28
1606396120000|2020-11-26 13:08:40|523.97|521.47|524.29|521.79|524.38|521.88|523.97|521.47|26
1606396130000|2020-11-26 13:08:50|524.2|521.7|524.08|521.58|524.2|521.7|523.99|521.49|23
1606396140000|2020-11-26 13:09:00|524.09|521.59|524.34|521.84|524.38|521.88|524.09|521.59|22
1606396150000|2020-11-26 13:09:10|524.26|521.76|524.53|522.03|524.55|522.05|524.18|521.68|20
1606396160000|2020-11-26 13:09:20|524.52|522.02|524.87|522.37|524.88|522.38|524.52|522.02|17
1606396170000|2020-11-26 13:09:30|524.92|522.42|524.83|522.33|524.94|522.44|524.68|522.18|24
1606396180000|2020-11-26 13:09:40|524.8|522.3|524.53|522.03|524.8|522.3|524.52|522.02|13
1606396190000|2020-11-26 13:09:50|524.52|522.02|524.55|522.05|524.64|522.14|524.52|522.02|14
1606396200000|2020-11-26 13:10:00|524.51|522.01|524.08|521.58|524.51|522.01|524.08|521.58|8
1606396210000|2020-11-26 13:10:10|524.09|521.59|524.01|521.51|524.26|521.76|524|521.5|23
1606396220000|2020-11-26 13:10:20|524|521.5|523.66|521.16|524|521.5|523.64|521.14|18
1606396230000|2020-11-26 13:10:30|523.67|521.17|523.24|520.74|523.72|521.22|523.24|520.74|26
1606396240000|2020-11-26 13:10:40|523.22|520.72|523.03|520.53|523.24|520.74|523.01|520.51|22
1606396250000|2020-11-26 13:10:50|523.06|520.56|523.1|520.6|523.2|520.7|523.06|520.56|18
1606396260000|2020-11-26 13:11:00|523.11|520.61|522.93|520.43|523.15|520.65|522.92|520.42|22
1606396270000|2020-11-26 13:11:10|522.97|520.47|522.95|520.45|523.07|520.57|522.95|520.45|17
1606396280000|2020-11-26 13:11:20|522.92|520.42|522.34|519.84|522.92|520.42|522.34|519.84|32
1606396290000|2020-11-26 13:11:30|522.28|519.78|522.43|519.93|522.62|520.12|522.28|519.78|26
1606396300000|2020-11-26 13:11:40|522.35|519.85|522.31|519.81|522.4|519.9|522.28|519.78|27
1606396310000|2020-11-26 13:11:50|522.3|519.8|522.26|519.76|522.34|519.84|522.23|519.73|28
1606396320000|2020-11-26 13:12:00|522.27|519.77|522.25|519.75|522.29|519.79|522.25|519.75|20
1606396330000|2020-11-26 13:12:10|522.26|519.76|522.26|519.76|522.26|519.76|522.21|519.71|10
1606396340000|2020-11-26 13:12:20|522.24|519.74|521.95|519.45|522.24|519.74|521.95|519.45|22
1606396350000|2020-11-26 13:12:30|521.96|519.46|521.73|519.23|521.96|519.46|521.66|519.16|21
1606396360000|2020-11-26 13:12:40|521.74|519.24|521.75|519.25|521.85|519.35|521.74|519.24|21
1606396370000|2020-11-26 13:12:50|521.76|519.26|521.93|519.43|521.93|519.43|521.64|519.14|23
1606396380000|2020-11-26 13:13:00|521.9|519.4|521.41|518.91|521.9|519.4|521.41|518.91|30
1606396390000|2020-11-26 13:13:10|521.38|518.88|521.43|518.93|521.49|518.99|521.35|518.85|25
1606396400000|2020-11-26 13:13:20|521.41|518.91|521.94|519.44|521.95|519.45|521.37|518.87|31
1606396410000|2020-11-26 13:13:30|521.91|519.41|521.97|519.47|522.01|519.51|521.72|519.22|30
1606396420000|2020-11-26 13:13:40|522|519.5|522.01|519.51|522.06|519.56|521.97|519.47|28
1606396430000|2020-11-26 13:13:50|522|519.5|522.29|519.79|522.32|519.82|522|519.5|23
1606396440000|2020-11-26 13:14:00|522.19|519.69|521.94|519.44|522.24|519.74|521.93|519.43|22
1606396450000|2020-11-26 13:14:10|521.95|519.45|522.07|519.57|522.09|519.59|521.92|519.42|24
1606396460000|2020-11-26 13:14:20|522.09|519.59|522.28|519.78|522.28|519.78|522.07|519.57|21
1606396470000|2020-11-26 13:14:30|522.29|519.79|522.47|519.97|522.47|519.97|522.28|519.78|16
1606396480000|2020-11-26 13:14:40|522.54|520.04|522.65|520.15|522.65|520.15|522.54|520.04|9
1606396490000|2020-11-26 13:14:50|522.63|520.13|522.93|520.43|522.93|520.43|522.59|520.09|19
1606396500000|2020-11-26 13:15:00|522.92|520.42|522.87|520.37|522.94|520.44|522.84|520.34|22
1606396510000|2020-11-26 13:15:10|522.88|520.38|522.89|520.39|522.9|520.4|522.8|520.3|20
1606396520000|2020-11-26 13:15:20|522.88|520.38|522.82|520.32|522.96|520.46|522.82|520.32|17
1606396530000|2020-11-26 13:15:30|522.79|520.29|522.68|520.18|522.79|520.29|522.51|520.01|21
1606396540000|2020-11-26 13:15:40|522.66|520.16|522.48|519.98|522.71|520.21|522.43|519.93|27
1606396550000|2020-11-26 13:15:50|522.5|520|522.54|520.04|522.55|520.05|522.44|519.94|21
1606396560000|2020-11-26 13:16:00|522.53|520.03|522.53|520.03|522.57|520.07|522.49|519.99|21
1606396570000|2020-11-26 13:16:10|522.52|520.02|522.25|519.75|522.53|520.03|522.24|519.74|19
1606396580000|2020-11-26 13:16:20|522.24|519.74|522.22|519.72|522.27|519.77|522.22|519.72|14
1606396590000|2020-11-26 13:16:30|522.18|519.68|521.53|519.03|522.18|519.68|521.5|519|29
1606396600000|2020-11-26 13:16:40|521.52|519.02|521.56|519.06|521.65|519.15|521.23|518.73|27
1606396610000|2020-11-26 13:16:50|521.62|519.12|521.18|518.68|521.73|519.23|521.15|518.65|19
1606396620000|2020-11-26 13:17:00|521.14|518.64|520.75|518.25|521.16|518.66|520.7|518.2|26
1606396630000|2020-11-26 13:17:10|520.76|518.26|520.85|518.35|520.85|518.35|520.72|518.22|21
1606396640000|2020-11-26 13:17:20|520.89|518.39|520.76|518.26|520.89|518.39|520.76|518.26|17
1606396650000|2020-11-26 13:17:30|520.77|518.27|520.56|518.06|520.77|518.27|520.22|517.72|26
1606396660000|2020-11-26 13:17:40|520.55|518.05|520.39|517.89|520.62|518.12|520.22|517.72|33
1606396670000|2020-11-26 13:17:50|520.3|517.8|520.19|517.69|520.3|517.8|520.13|517.63|16
1606396680000|2020-11-26 13:18:00|520.2|517.7|520.56|518.06|520.58|518.08|520.19|517.69|22
1606396690000|2020-11-26 13:18:10|520.55|518.05|520.65|518.15|520.69|518.19|520.55|518.05|19
1606396700000|2020-11-26 13:18:20|520.67|518.17|521.05|518.55|521.11|518.61|520.67|518.17|28
1606396710000|2020-11-26 13:18:30|521.2|518.7|520.93|518.43|521.39|518.89|520.85|518.35|33
1606396720000|2020-11-26 13:18:40|520.92|518.42|520.94|518.44|520.95|518.45|520.85|518.35|20
1606396730000|2020-11-26 13:18:50|520.95|518.45|520.96|518.46|520.97|518.47|520.9|518.4|24
1606396740000|2020-11-26 13:19:00|520.95|518.45|521.54|519.04|521.55|519.05|520.94|518.44|23
1606396750000|2020-11-26 13:19:10|521.53|519.03|521.55|519.05|521.58|519.08|521.44|518.94|12
1606396760000|2020-11-26 13:19:20|521.54|519.04|521.49|518.99|521.57|519.07|521.45|518.95|21
1606396770000|2020-11-26 13:19:30|521.51|519.01|522.02|519.52|522.03|519.53|521.49|518.99|26
1606396780000|2020-11-26 13:19:40|522.07|519.57|522.02|519.52|522.5|520|522.02|519.52|23
1606396790000|2020-11-26 13:19:50|521.97|519.47|521.71|519.21|521.97|519.47|521.7|519.2|13
1606396800000|2020-11-26 13:20:00|521.69|519.19|521.37|518.87|521.77|519.27|521.35|518.85|23
1606396810000|2020-11-26 13:20:10|521.38|518.88|521.51|519.01|521.56|519.06|521.38|518.88|27
1606396820000|2020-11-26 13:20:20|521.49|518.99|520.84|518.34|521.49|518.99|520.84|518.34|26
1606396830000|2020-11-26 13:20:30|520.81|518.31|520.73|518.23|520.82|518.32|520.61|518.11|19
1606396840000|2020-11-26 13:20:40|520.74|518.24|521.16|518.66|521.2|518.7|520.71|518.21|21
1606396850000|2020-11-26 13:20:50|521.17|518.67|521.06|518.56|521.31|518.81|521.06|518.56|28
1606396860000|2020-11-26 13:21:00|521|518.5|521.23|518.73|521.31|518.81|520.93|518.43|19
1606396870000|2020-11-26 13:21:10|521.21|518.71|521.28|518.78|521.28|518.78|521.19|518.69|16
1606396880000|2020-11-26 13:21:20|521.29|518.79|521.02|518.52|521.32|518.82|521.02|518.52|26
1606396890000|2020-11-26 13:21:30|521.03|518.53|521.04|518.54|521.04|518.54|520.95|518.45|12
1606396900000|2020-11-26 13:21:40|521.09|518.59|520.96|518.46|521.09|518.59|520.96|518.46|18
1606396910000|2020-11-26 13:21:50|520.95|518.45|520.98|518.48|521.02|518.52|520.94|518.44|25
1606396920000|2020-11-26 13:22:00|521|518.5|521.2|518.7|521.22|518.72|520.98|518.48|15
1606396930000|2020-11-26 13:22:10|521.18|518.68|520.83|518.33|521.2|518.7|520.83|518.33|20
1606396940000|2020-11-26 13:22:20|520.84|518.34|520.82|518.32|520.84|518.34|520.76|518.26|19
1606396950000|2020-11-26 13:22:30|520.84|518.34|520.98|518.48|520.98|518.48|520.84|518.34|23
1606396960000|2020-11-26 13:22:40|520.97|518.47|521.32|518.82|521.34|518.84|520.92|518.42|26
1606396970000|2020-11-26 13:22:50|521.31|518.81|521.29|518.79|521.31|518.81|521.18|518.68|14
1606396980000|2020-11-26 13:23:00|521.28|518.78|521.19|518.69|521.47|518.97|521.18|518.68|27
1606396990000|2020-11-26 13:23:10|521.28|518.78|521.49|518.99|521.49|518.99|521.28|518.78|16
1606397000000|2020-11-26 13:23:20|521.5|519|521.55|519.05|521.56|519.06|521.29|518.79|28
1606397010000|2020-11-26 13:23:30|521.54|519.04|521.83|519.33|521.85|519.35|521.54|519.04|20
1606397020000|2020-11-26 13:23:40|521.84|519.34|522.5|520|522.51|520.01|521.84|519.34|30
1606397030000|2020-11-26 13:23:50|522.49|519.99|522.44|519.94|522.74|520.24|522.44|519.94|30
1606397040000|2020-11-26 13:24:00|522.43|519.93|522.5|520|522.5|520|522.39|519.89|24
1606397050000|2020-11-26 13:24:10|522.51|520.01|522.46|519.96|522.56|520.06|522.46|519.96|21
1606397060000|2020-11-26 13:24:20|522.43|519.93|522.64|520.14|522.64|520.14|522.43|519.93|18
1606397070000|2020-11-26 13:24:30|522.66|520.16|522.75|520.25|522.79|520.29|522.62|520.12|24
1606397080000|2020-11-26 13:24:40|522.74|520.24|522.91|520.41|522.91|520.41|522.74|520.24|12
1606397090000|2020-11-26 13:24:50|522.88|520.38|523.74|521.24|523.81|521.31|522.87|520.37|27
1606397100000|2020-11-26 13:25:00|523.73|521.23|523.79|521.29|523.85|521.35|523.73|521.23|29
1606397110000|2020-11-26 13:25:10|523.78|521.28|523.39|520.89|523.78|521.28|523.34|520.84|33
1606397120000|2020-11-26 13:25:20|523.38|520.88|523.57|521.07|523.59|521.09|523.38|520.88|23
1606397130000|2020-11-26 13:25:30|523.56|521.06|523.64|521.14|523.66|521.16|523.56|521.06|11
1606397140000|2020-11-26 13:25:40|523.63|521.13|523.48|520.98|523.63|521.13|523.27|520.77|30
1606397150000|2020-11-26 13:25:50|523.45|520.95|523.24|520.74|523.47|520.97|523.24|520.74|16
1606397160000|2020-11-26 13:26:00|523.23|520.73|522.97|520.47|523.23|520.73|522.86|520.36|20
1606397170000|2020-11-26 13:26:10|522.99|520.49|523.06|520.56|523.28|520.78|522.99|520.49|28
1606397180000|2020-11-26 13:26:20|523.08|520.58|523.29|520.79|523.32|520.82|523.08|520.58|22
1606397190000|2020-11-26 13:26:30|523.27|520.77|523.32|520.82|523.34|520.84|523.27|520.77|17
1606397200000|2020-11-26 13:26:40|523.31|520.81|523.28|520.78|523.32|520.82|523.28|520.78|5
1606397210000|2020-11-26 13:26:50|523.21|520.71|523.17|520.67|523.21|520.71|523.1|520.6|23
1606397220000|2020-11-26 13:27:00|523.16|520.66|523.29|520.79|523.29|520.79|523.16|520.66|20
1606397230000|2020-11-26 13:27:10|523.28|520.78|523.17|520.67|523.28|520.78|523.16|520.66|14
1606397240000|2020-11-26 13:27:20|523.16|520.66|523.23|520.73|523.25|520.75|523.13|520.63|14
1606397260000|2020-11-26 13:27:40|523.22|520.72|523.24|520.74|523.25|520.75|523.21|520.71|10
1606397270000|2020-11-26 13:27:50|523.25|520.75|523.28|520.78|523.28|520.78|523.25|520.75|6
1606397280000|2020-11-26 13:28:00|523.29|520.79|523.29|520.79|523.3|520.8|523.27|520.77|13
1606397290000|2020-11-26 13:28:10|523.3|520.8|523.16|520.66|523.31|520.81|523.13|520.63|15
1606397300000|2020-11-26 13:28:20|523.13|520.63|523.15|520.65|523.16|520.66|523.13|520.63|16
1606397310000|2020-11-26 13:28:30|523.17|520.67|523.14|520.64|523.17|520.67|523.12|520.62|15
1606397320000|2020-11-26 13:28:40|523.15|520.65|523.23|520.73|523.26|520.76|523.15|520.65|28
1606397330000|2020-11-26 13:28:50|523.25|520.75|523.44|520.94|523.45|520.95|523.23|520.73|19
1606397340000|2020-11-26 13:29:00|523.49|520.99|523.42|520.92|523.49|520.99|523.42|520.92|10
1606397350000|2020-11-26 13:29:10|523.41|520.91|523.39|520.89|523.44|520.94|523.37|520.87|11
1606397360000|2020-11-26 13:29:20|523.38|520.88|523.3|520.8|523.4|520.9|523.27|520.77|10
1606397370000|2020-11-26 13:29:30|523.29|520.79|523.12|520.62|523.29|520.79|523.11|520.61|13
1606397380000|2020-11-26 13:29:40|523.1|520.6|523.12|520.62|523.13|520.63|523.1|520.6|16
1606397390000|2020-11-26 13:29:50|523.09|520.59|522.34|519.84|523.09|520.59|522.34|519.84|21
1606397400000|2020-11-26 13:30:00|522.35|519.85|522.08|519.58|522.38|519.88|522.06|519.56|19
1606397410000|2020-11-26 13:30:10|522.09|519.59|522.42|519.92|522.44|519.94|522.08|519.58|24
1606397420000|2020-11-26 13:30:20|522.41|519.91|522.53|520.03|522.54|520.04|522.41|519.91|20
1606397430000|2020-11-26 13:30:30|522.55|520.05|522.58|520.08|522.58|520.08|522.46|519.96|20
1606397440000|2020-11-26 13:30:40|522.57|520.07|522.63|520.13|522.65|520.15|522.57|520.07|21
1606397450000|2020-11-26 13:30:50|522.62|520.12|522.87|520.37|523.15|520.65|522.61|520.11|27
1606397460000|2020-11-26 13:31:00|522.86|520.36|522.88|520.38|522.9|520.4|522.86|520.36|13
1606397470000|2020-11-26 13:31:10|522.89|520.39|522.88|520.38|522.89|520.39|522.88|520.38|4
1606397480000|2020-11-26 13:31:20|522.89|520.39|522.9|520.4|522.91|520.41|522.89|520.39|8
1606397490000|2020-11-26 13:31:30|522.91|520.41|522.92|520.42|522.92|520.42|522.9|520.4|6
1606397500000|2020-11-26 13:31:40|522.91|520.41|523.07|520.57|523.07|520.57|522.9|520.4|15
1606397510000|2020-11-26 13:31:50|523.06|520.56|523.24|520.74|523.24|520.74|523.06|520.56|7
1606397520000|2020-11-26 13:32:00|523.26|520.76|523.61|521.11|523.61|521.11|523.26|520.76|17
1606397530000|2020-11-26 13:32:10|523.56|521.06|523.25|520.75|523.56|521.06|523.06|520.56|25
1606397540000|2020-11-26 13:32:20|523.26|520.76|523.52|521.02|523.54|521.04|523.25|520.75|20
1606397550000|2020-11-26 13:32:30|523.51|521.01|523.61|521.11|523.61|521.11|523.51|521.01|14
1606397560000|2020-11-26 13:32:40|523.6|521.1|523.94|521.44|523.95|521.45|523.6|521.1|20
1606397570000|2020-11-26 13:32:50|523.83|521.33|524.06|521.56|524.06|521.56|523.79|521.29|17
1606397580000|2020-11-26 13:33:00|524.05|521.55|523.87|521.37|524.05|521.55|523.86|521.36|17
1606397590000|2020-11-26 13:33:10|523.86|521.36|524.39|521.89|524.39|521.89|523.86|521.36|28
1606397600000|2020-11-26 13:33:20|524.47|521.97|524.51|522.01|524.52|522.02|524.22|521.72|33
1606397610000|2020-11-26 13:33:30|524.46|521.96|524.32|521.82|524.46|521.96|524.3|521.8|30
1606397620000|2020-11-26 13:33:40|524.33|521.83|524.42|521.92|524.42|521.92|524.31|521.81|18
1606397630000|2020-11-26 13:33:50|524.41|521.91|524.17|521.67|524.42|521.92|524.15|521.65|22
1606397640000|2020-11-26 13:34:00|524.18|521.68|524.63|522.13|524.66|522.16|524.18|521.68|23
1606397650000|2020-11-26 13:34:10|524.64|522.14|524.65|522.15|524.66|522.16|524.63|522.13|12
1606397660000|2020-11-26 13:34:20|524.64|522.14|525.05|522.55|525.06|522.56|524.63|522.13|23
1606397670000|2020-11-26 13:34:30|525.04|522.54|524.9|522.4|525.04|522.54|524.84|522.34|23
1606397680000|2020-11-26 13:34:40|524.89|522.39|524.8|522.3|524.89|522.39|524.78|522.28|25
1606397690000|2020-11-26 13:34:50|524.78|522.28|524.71|522.21|524.79|522.29|524.7|522.2|15
1606397700000|2020-11-26 13:35:00|524.73|522.23|524.91|522.41|524.91|522.41|524.71|522.21|18
1606397710000|2020-11-26 13:35:10|524.95|522.45|524.97|522.47|525.01|522.51|524.92|522.42|19
1606397720000|2020-11-26 13:35:20|524.99|522.49|525.11|522.61|525.16|522.66|524.97|522.47|29
1606397730000|2020-11-26 13:35:30|525.09|522.59|525.07|522.57|525.09|522.59|525.01|522.51|23
1606397740000|2020-11-26 13:35:40|525.05|522.55|525.31|522.81|525.31|522.81|525.01|522.51|23
1606397750000|2020-11-26 13:35:50|525.32|522.82|525.1|522.6|525.32|522.82|525.09|522.59|16
1606397760000|2020-11-26 13:36:00|525.09|522.59|525.1|522.6|525.12|522.62|525.09|522.59|18
1606397770000|2020-11-26 13:36:10|525.14|522.64|525.43|522.93|525.43|522.93|525.14|522.64|17
1606397780000|2020-11-26 13:36:20|525.45|522.95|525.41|522.91|525.46|522.96|525.38|522.88|17
1606397790000|2020-11-26 13:36:30|525.4|522.9|525.4|522.9|525.42|522.92|525.39|522.89|18
1606397800000|2020-11-26 13:36:40|525.38|522.88|525.42|522.92|525.43|522.93|525.38|522.88|22
1606397810000|2020-11-26 13:36:50|525.41|522.91|525.42|522.92|525.42|522.92|525.38|522.88|11
1606397820000|2020-11-26 13:37:00|525.41|522.91|525.48|522.98|525.48|522.98|525.41|522.91|7
1606397830000|2020-11-26 13:37:10|525.51|523.01|525.99|523.49|526.01|523.51|525.51|523.01|18
1606397840000|2020-11-26 13:37:20|526|523.5|525.99|523.49|526.03|523.53|525.98|523.48|9
1606397850000|2020-11-26 13:37:30|525.98|523.48|526.01|523.51|526.07|523.57|525.98|523.48|18
1606397860000|2020-11-26 13:37:40|525.99|523.49|526|523.5|526.06|523.56|525.97|523.47|14
1606397870000|2020-11-26 13:37:50|525.99|523.49|526.05|523.55|526.05|523.55|525.99|523.49|16
1606397880000|2020-11-26 13:38:00|526.08|523.58|526.28|523.78|526.3|523.8|526.08|523.58|15
1606397890000|2020-11-26 13:38:10|526.29|523.79|525.64|523.14|526.36|523.86|525.64|523.14|26
1606397900000|2020-11-26 13:38:20|525.61|523.11|525.55|523.05|525.62|523.12|525.55|523.05|12
1606397910000|2020-11-26 13:38:30|525.53|523.03|525.33|522.83|525.59|523.09|525.33|522.83|19
1606397920000|2020-11-26 13:38:40|525.34|522.84|525.25|522.75|525.34|522.84|525.23|522.73|16
1606397930000|2020-11-26 13:38:50|525.28|522.78|525.32|522.82|525.38|522.88|525.28|522.78|14
1606397940000|2020-11-26 13:39:00|525.31|522.81|524.84|522.34|525.32|522.82|524.84|522.34|27
1606397950000|2020-11-26 13:39:10|524.81|522.31|524.47|521.97|524.86|522.36|524.47|521.97|27
1606397960000|2020-11-26 13:39:20|524.48|521.98|524.44|521.94|524.49|521.99|524.41|521.91|21
1606397970000|2020-11-26 13:39:30|524.42|521.92|524.34|521.84|524.62|522.12|524.32|521.82|26
1606397980000|2020-11-26 13:39:40|524.33|521.83|524.2|521.7|524.36|521.86|524.2|521.7|21
1606397990000|2020-11-26 13:39:50|524.19|521.69|523.97|521.47|524.19|521.69|523.96|521.46|22
1606398000000|2020-11-26 13:40:00|523.94|521.44|523.68|521.18|523.94|521.44|523.68|521.18|20
1606398010000|2020-11-26 13:40:10|523.66|521.16|524.02|521.52|524.04|521.54|523.66|521.16|27
1606398020000|2020-11-26 13:40:20|524.03|521.53|523.97|521.47|524.03|521.53|523.96|521.46|18
1606398030000|2020-11-26 13:40:30|523.98|521.48|524.4|521.9|524.42|521.92|523.98|521.48|22
1606398040000|2020-11-26 13:40:40|524.33|521.83|524.43|521.93|524.44|521.94|524.28|521.78|29
1606398050000|2020-11-26 13:40:50|524.44|521.94|524.62|522.12|524.62|522.12|524.43|521.93|19
1606398060000|2020-11-26 13:41:00|524.6|522.1|524.82|522.32|524.83|522.33|524.54|522.04|25
1606398070000|2020-11-26 13:41:10|524.86|522.36|524.48|521.98|524.86|522.36|524.44|521.94|17
1606398080000|2020-11-26 13:41:20|524.49|521.99|524.5|522|524.5|522|524.44|521.94|15
1606398090000|2020-11-26 13:41:30|524.53|522.03|524.43|521.93|524.61|522.11|524.43|521.93|21
1606398100000|2020-11-26 13:41:40|524.41|521.91|524.07|521.57|524.41|521.91|524.06|521.56|16
1606398110000|2020-11-26 13:41:50|524.09|521.59|523.54|521.04|524.09|521.59|523.54|521.04|21
1606398120000|2020-11-26 13:42:00|523.53|521.03|523.85|521.35|523.85|521.35|523.41|520.91|30
1606398130000|2020-11-26 13:42:10|523.86|521.36|524.32|521.82|524.32|521.82|523.84|521.34|25
1606398140000|2020-11-26 13:42:20|524.33|521.83|524.21|521.71|524.34|521.84|524.06|521.56|25
1606398150000|2020-11-26 13:42:30|524.17|521.67|524.28|521.78|524.28|521.78|524.13|521.63|16
1606398160000|2020-11-26 13:42:40|524.27|521.77|524.13|521.63|524.48|521.98|524.13|521.63|33
1606398170000|2020-11-26 13:42:50|524.11|521.61|524.05|521.55|524.12|521.62|524|521.5|17
1606398180000|2020-11-26 13:43:00|524.06|521.56|523.55|521.05|524.08|521.58|523.54|521.04|30
1606398190000|2020-11-26 13:43:10|523.53|521.03|523.42|520.92|523.53|521.03|523.31|520.81|17
1606398200000|2020-11-26 13:43:20|523.41|520.91|523.07|520.57|523.42|520.92|523.07|520.57|30
1606398210000|2020-11-26 13:43:30|523.09|520.59|522.88|520.38|523.09|520.59|522.88|520.38|24
1606398220000|2020-11-26 13:43:40|522.86|520.36|522.85|520.35|522.88|520.38|522.65|520.15|24
1606398230000|2020-11-26 13:43:50|523|520.5|523.3|520.8|523.41|520.91|523|520.5|29
1606398240000|2020-11-26 13:44:00|523.29|520.79|523.5|521|523.5|521|523.23|520.73|25
1606398250000|2020-11-26 13:44:10|523.48|520.98|523.56|521.06|523.56|521.06|523.46|520.96|28
1606398260000|2020-11-26 13:44:20|523.55|521.05|523.58|521.08|523.77|521.27|523.46|520.96|29
1606398270000|2020-11-26 13:44:30|523.6|521.1|523.29|520.79|523.61|521.11|523.29|520.79|23
1606398280000|2020-11-26 13:44:40|523.3|520.8|522.94|520.44|523.3|520.8|522.94|520.44|18
1606398290000|2020-11-26 13:44:50|522.93|520.43|522.44|519.94|522.93|520.43|522.44|519.94|24
1606398300000|2020-11-26 13:45:00|522.46|519.96|522.36|519.86|522.47|519.97|522.33|519.83|26
1606398310000|2020-11-26 13:45:10|522.35|519.85|522.27|519.77|522.35|519.85|522.22|519.72|21
1606398320000|2020-11-26 13:45:20|522.28|519.78|522.33|519.83|522.43|519.93|522.28|519.78|25
1606398330000|2020-11-26 13:45:30|522.32|519.82|522.82|520.32|522.83|520.33|522.3|519.8|28
1606398340000|2020-11-26 13:45:40|522.81|520.31|523.28|520.78|523.31|520.81|522.81|520.31|27
1606398350000|2020-11-26 13:45:50|523.3|520.8|522.78|520.28|523.38|520.88|522.78|520.28|29
1606398360000|2020-11-26 13:46:00|522.62|520.12|522.3|519.8|522.62|520.12|522.29|519.79|26
1606398370000|2020-11-26 13:46:10|522.33|519.83|522.18|519.68|522.33|519.83|522.15|519.65|21
1606398380000|2020-11-26 13:46:20|522.16|519.66|521.98|519.48|522.16|519.66|521.96|519.46|19
1606398390000|2020-11-26 13:46:30|521.97|519.47|521.71|519.21|521.99|519.49|521.7|519.2|26
1606398400000|2020-11-26 13:46:40|521.72|519.22|522.07|519.57|522.07|519.57|521.69|519.19|21
1606398410000|2020-11-26 13:46:50|522.08|519.58|522|519.5|522.08|519.58|521.97|519.47|19
1606398420000|2020-11-26 13:47:00|521.99|519.49|522.01|519.51|522.03|519.53|521.97|519.47|24
1606398430000|2020-11-26 13:47:10|521.99|519.49|522.63|520.13|522.63|520.13|521.99|519.49|22
1606398440000|2020-11-26 13:47:20|522.67|520.17|522.68|520.18|522.79|520.29|522.55|520.05|27
1606398450000|2020-11-26 13:47:30|522.7|520.2|522.63|520.13|522.7|520.2|522.59|520.09|13
1606398460000|2020-11-26 13:47:40|522.62|520.12|522.75|520.25|522.75|520.25|522.6|520.1|15
1606398470000|2020-11-26 13:47:50|522.74|520.24|523.19|520.69|523.19|520.69|522.74|520.24|30
1606398480000|2020-11-26 13:48:00|523.17|520.67|523.18|520.68|523.2|520.7|523.1|520.6|27
1606398490000|2020-11-26 13:48:10|523.17|520.67|522.95|520.45|523.18|520.68|522.93|520.43|21
1606398500000|2020-11-26 13:48:20|522.93|520.43|523.1|520.6|523.13|520.63|522.93|520.43|15
1606398510000|2020-11-26 13:48:30|523.13|520.63|523.31|520.81|523.31|520.81|523.04|520.54|14
1606398520000|2020-11-26 13:48:40|523.32|520.82|523.03|520.53|523.37|520.87|523.02|520.52|23
1606398530000|2020-11-26 13:48:50|523.07|520.57|523.08|520.58|523.13|520.63|523|520.5|22
1606398540000|2020-11-26 13:49:00|523.06|520.56|523.49|520.99|523.51|521.01|523.06|520.56|30
1606398550000|2020-11-26 13:49:10|523.5|521|523.58|521.08|523.58|521.08|523.49|520.99|15
1606398560000|2020-11-26 13:49:20|523.61|521.11|523.93|521.43|523.93|521.43|523.61|521.11|20
1606398570000|2020-11-26 13:49:30|523.94|521.44|523.95|521.45|524.29|521.79|523.78|521.28|30
1606398580000|2020-11-26 13:49:40|524.14|521.64|524.09|521.59|524.41|521.91|524.09|521.59|31
1606398590000|2020-11-26 13:49:50|524.06|521.56|524.14|521.64|524.2|521.7|524.06|521.56|13
1606398600000|2020-11-26 13:50:00|524.13|521.63|524.34|521.84|524.49|521.99|524.13|521.63|24
1606398610000|2020-11-26 13:50:10|524.35|521.85|524.27|521.77|524.55|522.05|524.27|521.77|24
1606398620000|2020-11-26 13:50:20|524.28|521.78|524.21|521.71|524.28|521.78|523.83|521.33|28
1606398630000|2020-11-26 13:50:30|524.22|521.72|524.25|521.75|524.27|521.77|524.08|521.58|29
1606398640000|2020-11-26 13:50:40|524.26|521.76|524.31|521.81|524.39|521.89|524.24|521.74|20
1606398650000|2020-11-26 13:50:50|524.32|521.82|524.41|521.91|524.59|522.09|524.32|521.82|21
1606398660000|2020-11-26 13:51:00|524.42|521.92|524.45|521.95|524.45|521.95|524.41|521.91|19
1606398670000|2020-11-26 13:51:10|524.44|521.94|523.91|521.41|524.46|521.96|523.91|521.41|23
1606398680000|2020-11-26 13:51:20|523.9|521.4|523.79|521.29|523.9|521.4|523.49|520.99|30
1606398690000|2020-11-26 13:51:30|523.71|521.21|523.82|521.32|523.84|521.34|523.71|521.21|22
1606398700000|2020-11-26 13:51:40|523.81|521.31|523.57|521.07|523.84|521.34|523.57|521.07|13
1606398710000|2020-11-26 13:51:50|523.48|520.98|523.42|520.92|523.56|521.06|523.38|520.88|20
1606398720000|2020-11-26 13:52:00|523.45|520.95|523.1|520.6|523.53|521.03|523.06|520.56|29
1606398730000|2020-11-26 13:52:10|523.14|520.64|523.07|520.57|523.2|520.7|523.07|520.57|20
1606398740000|2020-11-26 13:52:20|523.09|520.59|522.95|520.45|523.16|520.66|522.93|520.43|27
1606398750000|2020-11-26 13:52:30|522.94|520.44|522.73|520.23|523|520.5|522.68|520.18|27
1606398760000|2020-11-26 13:52:40|522.69|520.19|522.52|520.02|522.73|520.23|522.52|520.02|18
1606398770000|2020-11-26 13:52:50|522.51|520.01|522.16|519.66|522.54|520.04|521.96|519.46|31
1606398780000|2020-11-26 13:53:00|522.17|519.67|522.34|519.84|522.41|519.91|522.17|519.67|23
1606398790000|2020-11-26 13:53:10|522.31|519.81|522.15|519.65|522.31|519.81|521.97|519.47|24
1606398800000|2020-11-26 13:53:20|522.19|519.69|522.33|519.83|522.34|519.84|522.16|519.66|19
1606398810000|2020-11-26 13:53:30|522.31|519.81|522.37|519.87|522.38|519.88|522.23|519.73|18
1606398820000|2020-11-26 13:53:40|522.34|519.84|522|519.5|522.35|519.85|521.97|519.47|17
1606398830000|2020-11-26 13:53:50|521.96|519.46|521.91|519.41|522.08|519.58|521.91|519.41|23
1606398840000|2020-11-26 13:54:00|521.92|519.42|521.87|519.37|521.92|519.42|521.86|519.36|14
1606398850000|2020-11-26 13:54:10|521.86|519.36|521.55|519.05|521.92|519.42|521.53|519.03|14
1606398860000|2020-11-26 13:54:20|521.52|519.02|521.48|518.98|521.53|519.03|521.25|518.75|27
1606398870000|2020-11-26 13:54:30|521.46|518.96|521.44|518.94|521.46|518.96|521.36|518.86|23
1606398880000|2020-11-26 13:54:40|521.46|518.96|521.47|518.97|521.5|519|521.42|518.92|19
1606398890000|2020-11-26 13:54:50|521.48|518.98|521.45|518.95|521.48|518.98|521.39|518.89|22
1606398900000|2020-11-26 13:55:00|521.46|518.96|521.47|518.97|521.52|519.02|521.46|518.96|15
1606398910000|2020-11-26 13:55:10|521.42|518.92|521.34|518.84|521.42|518.92|521.34|518.84|4
1606398920000|2020-11-26 13:55:20|521.35|518.85|521.16|518.66|521.35|518.85|521.13|518.63|25
1606398930000|2020-11-26 13:55:30|521.14|518.64|520.88|518.38|521.17|518.67|520.88|518.38|20
1606398940000|2020-11-26 13:55:40|520.87|518.37|520.58|518.08|520.92|518.42|520.58|518.08|31
1606398950000|2020-11-26 13:55:50|520.53|518.03|520.61|518.11|520.62|518.12|520.1|517.6|25
1606398960000|2020-11-26 13:56:00|520.6|518.1|520.6|518.1|520.69|518.19|520.41|517.91|24
1606398970000|2020-11-26 13:56:10|520.53|518.03|520.01|517.51|520.53|518.03|520|517.5|31
1606398980000|2020-11-26 13:56:20|520|517.5|519.79|517.29|520.04|517.54|519.71|517.21|25
1606398990000|2020-11-26 13:56:30|519.76|517.26|519.72|517.22|519.79|517.29|519.1|516.6|34
1606399000000|2020-11-26 13:56:40|519.66|517.16|519|516.5|519.66|517.16|518.97|516.47|26
1606399010000|2020-11-26 13:56:50|519.01|516.51|518.72|516.22|519.01|516.51|518.72|516.22|32
1606399020000|2020-11-26 13:57:00|518.75|516.25|518.61|516.11|518.76|516.26|518.39|515.89|35
1606399030000|2020-11-26 13:57:10|518.68|516.18|519.2|516.7|519.2|516.7|518.54|516.04|31
1606399040000|2020-11-26 13:57:20|519.19|516.69|518.83|516.33|519.34|516.84|518.81|516.31|37
1606399050000|2020-11-26 13:57:30|518.84|516.34|518.26|515.76|518.89|516.39|518.23|515.73|32
1606399060000|2020-11-26 13:57:40|518.24|515.74|517.92|515.42|518.35|515.85|517.91|515.41|29
1606399070000|2020-11-26 13:57:50|517.88|515.38|517.24|514.74|517.88|515.38|517.1|514.6|27
1606399080000|2020-11-26 13:58:00|517.21|514.71|516.41|513.91|517.23|514.73|516.41|513.91|28
1606399090000|2020-11-26 13:58:10|516.44|513.94|516.46|513.96|516.86|514.36|516.44|513.94|33
1606399100000|2020-11-26 13:58:20|516.38|513.88|516.29|513.79|516.38|513.88|515.27|512.77|37
1606399110000|2020-11-26 13:58:30|516.27|513.77|516.62|514.12|516.76|514.26|516.27|513.77|33
1606399120000|2020-11-26 13:58:40|516.58|514.08|516.15|513.65|516.68|514.18|516.15|513.65|29
1606399130000|2020-11-26 13:58:50|516.12|513.62|516.1|513.6|516.38|513.88|515.77|513.27|32
1606399140000|2020-11-26 13:59:00|516.06|513.56|515.19|512.69|516.06|513.56|514.95|512.45|34
1606399150000|2020-11-26 13:59:10|515.23|512.73|515.33|512.83|515.47|512.97|515.23|512.73|32
1606399160000|2020-11-26 13:59:20|515.34|512.84|515.09|512.59|515.36|512.86|515.09|512.59|31
1606399170000|2020-11-26 13:59:30|515.12|512.62|515.06|512.56|515.12|512.62|514.92|512.42|30
1606399180000|2020-11-26 13:59:40|515.08|512.58|514.47|511.97|515.08|512.58|514.46|511.96|27
1606399190000|2020-11-26 13:59:50|514.46|511.96|513.66|511.16|514.46|511.96|513.41|510.91|31
1606399200000|2020-11-26 14:00:00|513.72|511.22|514.99|512.49|514.99|512.49|513.72|511.22|33
1606399210000|2020-11-26 14:00:10|514.98|512.48|515.65|513.15|515.73|513.23|514.96|512.46|37
1606399220000|2020-11-26 14:00:20|515.67|513.17|516.36|513.86|516.38|513.88|515.65|513.15|34
1606399230000|2020-11-26 14:00:30|516.37|513.87|516.32|513.82|516.54|514.04|516.21|513.71|35
1606399240000|2020-11-26 14:00:40|516.37|513.87|516.76|514.26|516.89|514.39|516.37|513.87|32
1606399250000|2020-11-26 14:00:50|516.75|514.25|517.08|514.58|517.1|514.6|516.72|514.22|33
1606399260000|2020-11-26 14:01:00|517.11|514.61|516.76|514.26|517.26|514.76|516.59|514.09|31
1606399270000|2020-11-26 14:01:10|516.79|514.29|515.7|513.2|516.79|514.29|515.7|513.2|28
1606399280000|2020-11-26 14:01:20|515.67|513.17|516.05|513.55|516.05|513.55|515.62|513.12|26
1606399290000|2020-11-26 14:01:30|516.06|513.56|515.73|513.23|516.06|513.56|515.7|513.2|32
1606399300000|2020-11-26 14:01:40|515.64|513.14|515.61|513.11|515.69|513.19|515.47|512.97|29
1606399310000|2020-11-26 14:01:50|515.63|513.13|515.28|512.78|515.64|513.14|515.15|512.65|21
1606399320000|2020-11-26 14:02:00|515.27|512.77|514.88|512.38|515.36|512.86|514.46|511.96|35
1606399330000|2020-11-26 14:02:10|515.05|512.55|514.85|512.35|515.07|512.57|514.6|512.1|29
1606399340000|2020-11-26 14:02:20|514.87|512.37|514.14|511.64|515.12|512.62|514.08|511.58|33
1606399350000|2020-11-26 14:02:30|514.13|511.63|514.16|511.66|514.41|511.91|513.57|511.07|35
1606399360000|2020-11-26 14:02:40|514.15|511.65|514.92|512.42|514.92|512.42|514.05|511.55|27
1606399370000|2020-11-26 14:02:50|515.01|512.51|515.46|512.96|515.48|512.98|514.94|512.44|34
1606399380000|2020-11-26 14:03:00|515.47|512.97|514.77|512.27|515.55|513.05|514.7|512.2|35
1606399390000|2020-11-26 14:03:10|514.85|512.35|515.14|512.64|515.18|512.68|514.85|512.35|27
1606399400000|2020-11-26 14:03:20|515.13|512.63|515.11|512.61|515.31|512.81|515.1|512.6|20
1606399410000|2020-11-26 14:03:30|514.86|512.36|515.01|512.51|515.16|512.66|514.7|512.2|34
1606399420000|2020-11-26 14:03:40|515.03|512.53|515.04|512.54|515.09|512.59|514.91|512.41|30
1606399430000|2020-11-26 14:03:50|515.05|512.55|514.74|512.24|515.09|512.59|514.74|512.24|21
1606399440000|2020-11-26 14:04:00|514.73|512.23|514.6|512.1|514.75|512.25|514.6|512.1|15
1606399450000|2020-11-26 14:04:10|514.58|512.08|514.06|511.56|514.58|512.08|513.97|511.47|29
1606399460000|2020-11-26 14:04:20|514.07|511.57|513.78|511.28|514.07|511.57|513.78|511.28|23
1606399470000|2020-11-26 14:04:30|513.79|511.29|513.1|510.6|513.79|511.29|513.02|510.52|32
1606399480000|2020-11-26 14:04:40|513.09|510.59|513.28|510.78|513.34|510.84|513.01|510.51|31
1606399490000|2020-11-26 14:04:50|513.37|510.87|513.16|510.66|513.37|510.87|513.06|510.56|27
1606399500000|2020-11-26 14:05:00|513.15|510.65|513.24|510.74|513.27|510.77|512.89|510.39|29
1606399510000|2020-11-26 14:05:10|513.08|510.58|512.44|509.94|513.25|510.75|512.44|509.94|27
1606399520000|2020-11-26 14:05:20|512.39|509.89|511.94|509.44|512.39|509.89|511.67|509.17|33
1606399530000|2020-11-26 14:05:30|511.89|509.39|511.36|508.86|511.94|509.44|511.36|508.86|31
1606399540000|2020-11-26 14:05:40|511.34|508.84|511.68|509.18|511.69|509.19|511.34|508.84|27
1606399550000|2020-11-26 14:05:50|511.65|509.15|512.64|510.14|512.77|510.27|511.65|509.15|34
1606399560000|2020-11-26 14:06:00|512.7|510.2|513.22|510.72|513.31|510.81|512.7|510.2|31
1606399570000|2020-11-26 14:06:10|513.25|510.75|513.83|511.33|514.03|511.53|513.24|510.74|34
1606399580000|2020-11-26 14:06:20|513.85|511.35|514.32|511.82|514.57|512.07|513.78|511.28|38
1606399590000|2020-11-26 14:06:30|514.45|511.95|513.62|511.12|514.65|512.15|513.62|511.12|34
1606399600000|2020-11-26 14:06:40|513.53|511.03|513.15|510.65|513.53|511.03|512.77|510.27|38
1606399610000|2020-11-26 14:06:50|513.19|510.69|513.54|511.04|513.79|511.29|512.79|510.29|38
1606399620000|2020-11-26 14:07:00|513.86|511.36|514.32|511.82|514.32|511.82|513.86|511.36|31
1606399630000|2020-11-26 14:07:10|514.34|511.84|514.63|512.13|514.79|512.29|514.32|511.82|25
1606399640000|2020-11-26 14:07:20|514.48|511.98|514.48|511.98|514.58|512.08|514.06|511.56|31
1606399650000|2020-11-26 14:07:30|514.49|511.99|514.91|512.41|515.02|512.52|514.42|511.92|34
1606399660000|2020-11-26 14:07:40|514.88|512.38|514.71|512.21|514.97|512.47|514.63|512.13|32
1606399670000|2020-11-26 14:07:50|514.72|512.22|514.47|511.97|514.76|512.26|514.47|511.97|30
1606399680000|2020-11-26 14:08:00|514.46|511.96|514.26|511.76|514.46|511.96|513.96|511.46|32
1606399690000|2020-11-26 14:08:10|514.25|511.75|513.74|511.24|514.25|511.75|513.55|511.05|36
1606399700000|2020-11-26 14:08:20|513.52|511.02|513.28|510.78|513.66|511.16|513.12|510.62|29
1606399710000|2020-11-26 14:08:30|513.29|510.79|513.08|510.58|513.29|510.79|512.47|509.97|31
1606399720000|2020-11-26 14:08:40|513.12|510.62|513.43|510.93|513.47|510.97|513.06|510.56|32
1606399730000|2020-11-26 14:08:50|513.4|510.9|513.67|511.17|514.16|511.66|513.4|510.9|34
1606399740000|2020-11-26 14:09:00|513.65|511.15|513.51|511.01|513.99|511.49|513.4|510.9|31
1606399750000|2020-11-26 14:09:10|513.54|511.04|513.6|511.1|513.76|511.26|513.31|510.81|33
1606399760000|2020-11-26 14:09:20|513.64|511.14|513.8|511.3|513.83|511.33|513.4|510.9|23
1606399770000|2020-11-26 14:09:30|513.81|511.31|513.85|511.35|513.89|511.39|513.77|511.27|26
1606399780000|2020-11-26 14:09:40|513.83|511.33|514.79|512.29|514.79|512.29|513.83|511.33|32
1606399790000|2020-11-26 14:09:50|514.78|512.28|514.86|512.36|514.89|512.39|514.67|512.17|20
1606399800000|2020-11-26 14:10:00|514.83|512.33|514.76|512.26|514.86|512.36|514.57|512.07|27
1606399810000|2020-11-26 14:10:10|514.78|512.28|514.93|512.43|514.95|512.45|514.78|512.28|24
1606399820000|2020-11-26 14:10:20|514.91|512.41|514.8|512.3|514.98|512.48|514.61|512.11|25
1606399830000|2020-11-26 14:10:30|514.79|512.29|514.6|512.1|514.87|512.37|514.6|512.1|20
1606399840000|2020-11-26 14:10:40|514.59|512.09|514.6|512.1|514.61|512.11|514.55|512.05|13
1606399850000|2020-11-26 14:10:50|514.52|512.02|513.89|511.39|514.53|512.03|513.89|511.39|26
1606399860000|2020-11-26 14:11:00|513.9|511.4|514.3|511.8|514.32|511.82|513.88|511.38|27
1606399870000|2020-11-26 14:11:10|514.32|511.82|514.67|512.17|514.67|512.17|514.31|511.81|27
1606399880000|2020-11-26 14:11:20|514.66|512.16|514.56|512.06|514.7|512.2|514.56|512.06|25
1606399890000|2020-11-26 14:11:30|514.46|511.96|513.91|511.41|514.46|511.96|513.85|511.35|30
1606399900000|2020-11-26 14:11:40|513.77|511.27|513.71|511.21|513.77|511.27|513.69|511.19|20
1606399910000|2020-11-26 14:11:50|513.68|511.18|513.54|511.04|513.69|511.19|513.26|510.76|28
1606399920000|2020-11-26 14:12:00|513.53|511.03|513.35|510.85|513.53|511.03|513.12|510.62|30
1606399930000|2020-11-26 14:12:10|513.36|510.86|512.95|510.45|513.39|510.89|512.95|510.45|31
1606399940000|2020-11-26 14:12:20|512.94|510.44|513.01|510.51|513.03|510.53|512.9|510.4|19
1606399950000|2020-11-26 14:12:30|513.02|510.52|513.02|510.52|513.12|510.62|513|510.5|32
1606399960000|2020-11-26 14:12:40|513.03|510.53|513.03|510.53|513.23|510.73|512.91|510.41|30
1606399970000|2020-11-26 14:12:50|513.04|510.54|513.02|510.52|513.1|510.6|513|510.5|23
1606399980000|2020-11-26 14:13:00|513.01|510.51|513.57|511.07|513.57|511.07|513.01|510.51|22
1606399990000|2020-11-26 14:13:10|513.58|511.08|513.59|511.09|513.66|511.16|513.48|510.98|25
1606400000000|2020-11-26 14:13:20|513.6|511.1|513.65|511.15|513.66|511.16|513.59|511.09|18
1606400010000|2020-11-26 14:13:30|513.64|511.14|514|511.5|514.24|511.74|513.63|511.13|28
1606400020000|2020-11-26 14:13:40|514.06|511.56|514.45|511.95|514.47|511.97|514.01|511.51|33
1606400030000|2020-11-26 14:13:50|514.47|511.97|514.14|511.64|514.51|512.01|514.14|511.64|23
1606400040000|2020-11-26 14:14:00|514.13|511.63|514.67|512.17|514.67|512.17|514.13|511.63|22
1606400050000|2020-11-26 14:14:10|514.65|512.15|514.67|512.17|514.69|512.19|514.57|512.07|22
1606400060000|2020-11-26 14:14:20|514.66|512.16|514.82|512.32|514.91|512.41|514.62|512.12|24
1606400070000|2020-11-26 14:14:30|514.84|512.34|514.83|512.33|514.88|512.38|514.83|512.33|11
1606400080000|2020-11-26 14:14:40|514.85|512.35|515.05|512.55|515.05|512.55|514.85|512.35|15
1606400090000|2020-11-26 14:14:50|515|512.5|515.16|512.66|515.16|512.66|514.87|512.37|21
1606400100000|2020-11-26 14:15:00|515.18|512.68|514.5|512|515.18|512.68|514.49|511.99|32
1606400110000|2020-11-26 14:15:10|514.51|512.01|513.99|511.49|514.52|512.02|513.97|511.47|17
1606400120000|2020-11-26 14:15:20|513.95|511.45|512.97|510.47|513.97|511.47|512.97|510.47|30
1606400130000|2020-11-26 14:15:30|512.96|510.46|512.94|510.44|513.01|510.51|512.61|510.11|31
1606400140000|2020-11-26 14:15:40|512.93|510.43|513.3|510.8|513.41|510.91|512.93|510.43|35
1606400150000|2020-11-26 14:15:50|513.33|510.83|512.65|510.15|513.33|510.83|512.58|510.08|31
1606400160000|2020-11-26 14:16:00|512.64|510.14|512.26|509.76|512.66|510.16|512.26|509.76|33
1606400170000|2020-11-26 14:16:10|512.33|509.83|512.18|509.68|512.36|509.86|512.11|509.61|32
1606400180000|2020-11-26 14:16:20|512.19|509.69|512.26|509.76|512.26|509.76|511.85|509.35|34
1606400190000|2020-11-26 14:16:30|512.24|509.74|512.18|509.68|512.24|509.74|512.1|509.6|26
1606400200000|2020-11-26 14:16:40|512.19|509.69|512.18|509.68|512.23|509.73|512.11|509.61|26
1606400210000|2020-11-26 14:16:50|512.17|509.67|513.23|510.73|513.23|510.73|512.17|509.67|31
1606400220000|2020-11-26 14:17:00|513.22|510.72|512.99|510.49|513.23|510.73|512.88|510.38|29
1606400230000|2020-11-26 14:17:10|513.06|510.56|513.87|511.37|513.87|511.37|513.06|510.56|29
1606400240000|2020-11-26 14:17:20|513.84|511.34|514|511.5|514|511.5|513.77|511.27|30
1606400250000|2020-11-26 14:17:30|513.99|511.49|514.01|511.51|514.06|511.56|513.9|511.4|27
1606400260000|2020-11-26 14:17:40|514.12|511.62|514.43|511.93|514.43|511.93|514.09|511.59|26
1606400270000|2020-11-26 14:17:50|514.45|511.95|514.22|511.72|514.47|511.97|514.12|511.62|31
1606400280000|2020-11-26 14:18:00|514.26|511.76|514.22|511.72|514.31|511.81|514.16|511.66|20
1606400290000|2020-11-26 14:18:10|514.23|511.73|514.36|511.86|514.36|511.86|514.23|511.73|15
1606400300000|2020-11-26 14:18:20|514.37|511.87|513.89|511.39|514.39|511.89|513.86|511.36|24
1606400310000|2020-11-26 14:18:30|513.87|511.37|512.91|510.41|513.87|511.37|512.9|510.4|29
1606400320000|2020-11-26 14:18:40|512.92|510.42|512.56|510.06|512.95|510.45|512.53|510.03|32
1606400330000|2020-11-26 14:18:50|512.53|510.03|512.69|510.19|512.85|510.35|512.47|509.97|32
1606400340000|2020-11-26 14:19:00|512.68|510.18|512.2|509.7|512.68|510.18|512.2|509.7|30
1606400350000|2020-11-26 14:19:10|512.18|509.68|511.75|509.25|512.18|509.68|511.75|509.25|31
1606400360000|2020-11-26 14:19:20|511.76|509.26|511.75|509.25|511.79|509.29|511.43|508.93|30
1606400370000|2020-11-26 14:19:30|511.73|509.23|511.71|509.21|512.06|509.56|511.71|509.21|35
1606400380000|2020-11-26 14:19:40|511.72|509.22|511.53|509.03|511.72|509.22|511.47|508.97|28
1606400390000|2020-11-26 14:19:50|511.55|509.05|511.87|509.37|511.88|509.38|511.55|509.05|32
1606400400000|2020-11-26 14:20:00|511.88|509.38|511.67|509.17|512.08|509.58|511.67|509.17|32
1606400410000|2020-11-26 14:20:10|511.68|509.18|511.87|509.37|511.88|509.38|511.34|508.84|30
1606400420000|2020-11-26 14:20:20|511.86|509.36|511.68|509.18|511.93|509.43|511.62|509.12|26
1606400430000|2020-11-26 14:20:30|511.69|509.19|511.45|508.95|511.72|509.22|511.44|508.94|26
1606400440000|2020-11-26 14:20:40|511.44|508.94|510.82|508.32|511.45|508.95|510.82|508.32|29
1606400450000|2020-11-26 14:20:50|510.78|508.28|510.76|508.26|510.82|508.32|510.64|508.14|24
1606400460000|2020-11-26 14:21:00|510.77|508.27|510.58|508.08|510.8|508.3|510.55|508.05|23
1606400470000|2020-11-26 14:21:10|510.57|508.07|509.85|507.35|510.58|508.08|509.85|507.35|31
1606400480000|2020-11-26 14:21:20|509.84|507.34|510.45|507.95|510.58|508.08|509.82|507.32|31
1606400490000|2020-11-26 14:21:30|510.4|507.9|510.98|508.48|510.98|508.48|510.32|507.82|34
1606400500000|2020-11-26 14:21:40|511.09|508.59|511.34|508.84|511.72|509.22|511.09|508.59|33
1606400510000|2020-11-26 14:21:50|511.22|508.72|511.58|509.08|511.63|509.13|511.22|508.72|31
1606400520000|2020-11-26 14:22:00|511.59|509.09|511.54|509.04|511.62|509.12|511.49|508.99|28
1606400530000|2020-11-26 14:22:10|511.55|509.05|511.68|509.18|512.01|509.51|511.5|509|27
1606400540000|2020-11-26 14:22:20|511.91|509.41|512.48|509.98|513.05|510.55|511.91|509.41|29
1606400550000|2020-11-26 14:22:30|512.41|509.91|512.63|510.13|512.71|510.21|512.13|509.63|34
1606400560000|2020-11-26 14:22:40|512.62|510.12|513.01|510.51|513.01|510.51|512.53|510.03|32
1606400570000|2020-11-26 14:22:50|513.07|510.57|513.35|510.85|513.45|510.95|513.06|510.56|28
1606400580000|2020-11-26 14:23:00|513.34|510.84|512.52|510.02|513.34|510.84|512.52|510.02|31
1606400590000|2020-11-26 14:23:10|512.51|510.01|512.45|509.95|512.51|510.01|512.16|509.66|28
1606400600000|2020-11-26 14:23:20|512.43|509.93|512.89|510.39|512.92|510.42|512.43|509.93|28
1606400610000|2020-11-26 14:23:30|512.88|510.38|512.92|510.42|512.97|510.47|512.85|510.35|25
1606400620000|2020-11-26 14:23:40|512.9|510.4|512.56|510.06|512.93|510.43|512.56|510.06|29
1606400630000|2020-11-26 14:23:50|512.51|510.01|512.01|509.51|512.55|510.05|512.01|509.51|30
1606400640000|2020-11-26 14:24:00|511.98|509.48|511.76|509.26|511.98|509.48|511.44|508.94|33
1606400650000|2020-11-26 14:24:10|511.75|509.25|511.27|508.77|511.78|509.28|511.27|508.77|30
1606400660000|2020-11-26 14:24:20|511.19|508.69|511.37|508.87|511.61|509.11|511.15|508.65|33
1606400670000|2020-11-26 14:24:30|511.36|508.86|511.04|508.54|511.37|508.87|511.02|508.52|27
1606400680000|2020-11-26 14:24:40|511.05|508.55|511.24|508.74|511.4|508.9|511.04|508.54|31
1606400690000|2020-11-26 14:24:50|511.2|508.7|510.82|508.32|511.21|508.71|510.69|508.19|28
1606400700000|2020-11-26 14:25:00|510.8|508.3|510.17|507.67|510.8|508.3|509.92|507.42|31
1606400710000|2020-11-26 14:25:10|510.19|507.69|510.12|507.62|510.3|507.8|510.08|507.58|30
1606400720000|2020-11-26 14:25:20|510.11|507.61|510.87|508.37|510.87|508.37|510.11|507.61|32
1606400730000|2020-11-26 14:25:30|510.91|508.41|511.49|508.99|511.59|509.09|510.91|508.41|35
1606400740000|2020-11-26 14:25:40|511.48|508.98|510.52|508.02|511.48|508.98|510.52|508.02|34
1606400750000|2020-11-26 14:25:50|510.45|507.95|510.21|507.71|510.61|508.11|510.07|507.57|29
1606400760000|2020-11-26 14:26:00|510.22|507.72|510.63|508.13|510.77|508.27|510.19|507.69|30
1606400770000|2020-11-26 14:26:10|510.58|508.08|510.25|507.75|510.62|508.12|510.22|507.72|34
1606400780000|2020-11-26 14:26:20|510.23|507.73|510.24|507.74|510.4|507.9|510.04|507.54|31
1606400790000|2020-11-26 14:26:30|510.22|507.72|509.63|507.13|510.25|507.75|509.62|507.12|24
1606400800000|2020-11-26 14:26:40|509.64|507.14|510.23|507.73|510.23|507.73|509.63|507.13|29
1606400810000|2020-11-26 14:26:50|510.25|507.75|510.91|508.41|510.91|508.41|510.25|507.75|34
1606400820000|2020-11-26 14:27:00|510.96|508.46|510.86|508.36|511.38|508.88|510.86|508.36|34
1606400830000|2020-11-26 14:27:10|510.85|508.35|510.67|508.17|510.9|508.4|510.65|508.15|34
1606400840000|2020-11-26 14:27:20|510.65|508.15|510.84|508.34|510.95|508.45|510.65|508.15|27
1606400850000|2020-11-26 14:27:30|510.8|508.3|510.51|508.01|510.82|508.32|510.19|507.69|35
1606400860000|2020-11-26 14:27:40|510.49|507.99|509.81|507.31|510.5|508|509.81|507.31|29
1606400870000|2020-11-26 14:27:50|509.84|507.34|509.91|507.41|510.02|507.52|509.8|507.3|28
1606400880000|2020-11-26 14:28:00|509.89|507.39|509.78|507.28|509.89|507.39|509.7|507.2|19
1606400890000|2020-11-26 14:28:10|509.75|507.25|509.59|507.09|509.81|507.31|509.47|506.97|25
1606400900000|2020-11-26 14:28:20|509.63|507.13|509.47|506.97|509.64|507.14|509.46|506.96|20
1606400910000|2020-11-26 14:28:30|509.48|506.98|509.2|506.7|509.48|506.98|509.2|506.7|25
1606400920000|2020-11-26 14:28:40|509.17|506.67|509.58|507.08|509.58|507.08|508.78|506.28|34
1606400930000|2020-11-26 14:28:50|509.57|507.07|509.03|506.53|509.57|507.07|508.97|506.47|25
1606400940000|2020-11-26 14:29:00|509.04|506.54|509.11|506.61|509.16|506.66|509.02|506.52|25
1606400950000|2020-11-26 14:29:10|509.1|506.6|509.89|507.39|509.89|507.39|509.1|506.6|28
1606400960000|2020-11-26 14:29:20|509.88|507.38|509.85|507.35|510.26|507.76|509.84|507.34|35
1606400970000|2020-11-26 14:29:30|509.86|507.36|509.57|507.07|509.89|507.39|509.57|507.07|26
1606400980000|2020-11-26 14:29:40|509.56|507.06|510.08|507.58|510.08|507.58|509.5|507|29
1606400990000|2020-11-26 14:29:50|510.09|507.59|509.87|507.37|510.1|507.6|509.87|507.37|29
1606401000000|2020-11-26 14:30:00|509.86|507.36|510.65|508.15|510.65|508.15|509.86|507.36|33
1606401010000|2020-11-26 14:30:10|510.69|508.19|511.15|508.65|511.21|508.71|510.69|508.19|31
1606401020000|2020-11-26 14:30:20|511.14|508.64|511.47|508.97|511.48|508.98|511.08|508.58|29
1606401030000|2020-11-26 14:30:30|511.58|509.08|511.5|509|511.75|509.25|511.41|508.91|35
1606401040000|2020-11-26 14:30:40|511.43|508.93|511.83|509.33|511.83|509.33|511.42|508.92|22
1606401050000|2020-11-26 14:30:50|511.82|509.32|511.93|509.43|511.94|509.44|511.82|509.32|25
1606401060000|2020-11-26 14:31:00|511.96|509.46|511.39|508.89|512|509.5|511.38|508.88|28
1606401070000|2020-11-26 14:31:10|511.34|508.84|511.09|508.59|511.34|508.84|510.99|508.49|32
1606401080000|2020-11-26 14:31:20|511.08|508.58|510.76|508.26|511.1|508.6|510.76|508.26|24
1606401090000|2020-11-26 14:31:30|510.66|508.16|511.2|508.7|511.21|508.71|510.66|508.16|26
1606401100000|2020-11-26 14:31:40|511.17|508.67|511.14|508.64|511.19|508.69|511.09|508.59|18
1606401110000|2020-11-26 14:31:50|511.15|508.65|511.35|508.85|511.35|508.85|511.14|508.64|15
1606401120000|2020-11-26 14:32:00|511.36|508.86|511.7|509.2|511.86|509.36|511.36|508.86|26
1606401130000|2020-11-26 14:32:10|511.68|509.18|511.94|509.44|511.94|509.44|511.64|509.14|30
1606401140000|2020-11-26 14:32:20|512.02|509.52|512.65|510.15|512.65|510.15|512.02|509.52|31
1606401150000|2020-11-26 14:32:30|512.64|510.14|512.52|510.02|512.65|510.15|512.42|509.92|27
1606401160000|2020-11-26 14:32:40|512.53|510.03|512.58|510.08|512.58|510.08|512.53|510.03|12
1606401170000|2020-11-26 14:32:50|512.56|510.06|512.54|510.04|512.56|510.06|512.45|509.95|30
1606401180000|2020-11-26 14:33:00|512.59|510.09|512.57|510.07|512.66|510.16|512.51|510.01|22
1606401190000|2020-11-26 14:33:10|512.6|510.1|512.69|510.19|512.73|510.23|512.57|510.07|22
1606401200000|2020-11-26 14:33:20|512.8|510.3|513.15|510.65|513.15|510.65|512.78|510.28|20
1606401210000|2020-11-26 14:33:30|513.17|510.67|514.33|511.83|514.34|511.84|513.17|510.67|30
1606401220000|2020-11-26 14:33:40|514.34|511.84|513.86|511.36|514.35|511.85|513.77|511.27|35
1606401230000|2020-11-26 14:33:50|513.88|511.38|513.67|511.17|513.89|511.39|513.55|511.05|30
1606401240000|2020-11-26 14:34:00|513.68|511.18|513.57|511.07|513.68|511.18|513.57|511.07|22
1606401250000|2020-11-26 14:34:10|513.59|511.09|513.29|510.79|513.6|511.1|513.29|510.79|31
1606401260000|2020-11-26 14:34:20|513.3|510.8|512.68|510.18|513.33|510.83|512.68|510.18|31
1606401270000|2020-11-26 14:34:30|512.69|510.19|513.2|510.7|513.2|510.7|512.68|510.18|26
1606401280000|2020-11-26 14:34:40|513.21|510.71|513.48|510.98|513.48|510.98|513.19|510.69|26
1606401290000|2020-11-26 14:34:50|513.51|511.01|513.53|511.03|513.55|511.05|513.41|510.91|16
1606401300000|2020-11-26 14:35:00|513.54|511.04|513.51|511.01|513.54|511.04|513.5|511|7
1606401310000|2020-11-26 14:35:10|513.5|511|513.45|510.95|513.5|511|513.41|510.91|19
1606401320000|2020-11-26 14:35:20|513.46|510.96|513.39|510.89|513.49|510.99|513.39|510.89|16
1606401330000|2020-11-26 14:35:30|513.38|510.88|513.14|510.64|513.41|510.91|513.11|510.61|23
1606401340000|2020-11-26 14:35:40|513.09|510.59|513.19|510.69|513.23|510.73|513.09|510.59|17
1606401350000|2020-11-26 14:35:50|513.21|510.71|513.21|510.71|513.23|510.73|513.18|510.68|11
1606401360000|2020-11-26 14:36:00|513.18|510.68|513.21|510.71|513.21|510.71|513.17|510.67|11
1606401370000|2020-11-26 14:36:10|513.25|510.75|513.28|510.78|513.28|510.78|513.18|510.68|15
1606401380000|2020-11-26 14:36:20|513.27|510.77|513.16|510.66|513.27|510.77|513.15|510.65|10
1606401390000|2020-11-26 14:36:30|513.15|510.65|513.08|510.58|513.18|510.68|513.08|510.58|8
1606401400000|2020-11-26 14:36:40|513.07|510.57|512.7|510.2|513.07|510.57|512.7|510.2|20
1606401410000|2020-11-26 14:36:50|512.71|510.21|512.32|509.82|512.71|510.21|512.32|509.82|23
1606401420000|2020-11-26 14:37:00|512.25|509.75|511.7|509.2|512.26|509.76|511.69|509.19|27
1606401430000|2020-11-26 14:37:10|511.8|509.3|511.65|509.15|511.94|509.44|511.65|509.15|23
1606401440000|2020-11-26 14:37:20|511.7|509.2|511.64|509.14|511.78|509.28|511.44|508.94|34
1606401450000|2020-11-26 14:37:30|511.63|509.13|511.76|509.26|511.76|509.26|511.55|509.05|30
1606401460000|2020-11-26 14:37:40|511.79|509.29|511.8|509.3|511.93|509.43|511.79|509.29|15
1606401470000|2020-11-26 14:37:50|511.79|509.29|511.96|509.46|511.96|509.46|511.77|509.27|14
1606401480000|2020-11-26 14:38:00|512.01|509.51|511.87|509.37|512.1|509.6|511.87|509.37|29
1606401490000|2020-11-26 14:38:10|511.89|509.39|511.66|509.16|511.9|509.4|511.66|509.16|21
1606401500000|2020-11-26 14:38:20|511.67|509.17|511.67|509.17|511.69|509.19|511.65|509.15|11
1606401510000|2020-11-26 14:38:30|511.68|509.18|511.65|509.15|511.7|509.2|511.62|509.12|12
1606401520000|2020-11-26 14:38:40|511.67|509.17|511.95|509.45|511.95|509.45|511.67|509.17|17
1606401530000|2020-11-26 14:38:50|511.98|509.48|512.22|509.72|512.23|509.73|511.79|509.29|22
1606401540000|2020-11-26 14:39:00|512.24|509.74|512.06|509.56|512.38|509.88|512.01|509.51|23
1606401550000|2020-11-26 14:39:10|512.08|509.58|511.95|509.45|512.1|509.6|511.94|509.44|15
1606401560000|2020-11-26 14:39:20|511.93|509.43|511.97|509.47|511.99|509.49|511.93|509.43|11
1606401570000|2020-11-26 14:39:30|511.98|509.48|511.88|509.38|511.99|509.49|511.88|509.38|11
1606401580000|2020-11-26 14:39:40|511.89|509.39|511.3|508.8|511.89|509.39|511.3|508.8|27
1606401590000|2020-11-26 14:39:50|511.26|508.76|511.34|508.84|511.4|508.9|511.25|508.75|21
1606401600000|2020-11-26 14:40:00|511.33|508.83|511.08|508.58|511.33|508.83|511.08|508.58|20
1606401610000|2020-11-26 14:40:10|511.05|508.55|510.71|508.21|511.08|508.58|510.65|508.15|32
1606401620000|2020-11-26 14:40:20|510.67|508.17|510.57|508.07|510.95|508.45|510.49|507.99|30
1606401630000|2020-11-26 14:40:30|510.53|508.03|510.34|507.84|510.6|508.1|510.33|507.83|27
1606401640000|2020-11-26 14:40:40|510.33|507.83|510.15|507.65|510.33|507.83|510.15|507.65|17
1606401650000|2020-11-26 14:40:50|510.16|507.66|509.95|507.45|510.16|507.66|509.86|507.36|21
1606401660000|2020-11-26 14:41:00|509.94|507.44|509.88|507.38|509.94|507.44|509.56|507.06|24
1606401670000|2020-11-26 14:41:10|509.91|507.41|509.68|507.18|509.99|507.49|509.63|507.13|23
1606401680000|2020-11-26 14:41:20|509.69|507.19|509.68|507.18|509.75|507.25|509.64|507.14|30
1606401690000|2020-11-26 14:41:30|509.69|507.19|509.8|507.3|509.88|507.38|509.65|507.15|23
1606401700000|2020-11-26 14:41:40|509.89|507.39|510.03|507.53|510.04|507.54|509.87|507.37|18
1606401710000|2020-11-26 14:41:50|509.97|507.47|509.67|507.17|510|507.5|509.6|507.1|28
1606401720000|2020-11-26 14:42:00|509.76|507.26|509.52|507.02|509.82|507.32|509.52|507.02|25
1606401730000|2020-11-26 14:42:10|509.51|507.01|509.96|507.46|509.97|507.47|509.24|506.74|36
1606401740000|2020-11-26 14:42:20|509.95|507.45|510.2|507.7|510.21|507.71|509.95|507.45|20
1606401750000|2020-11-26 14:42:30|510.21|507.71|510.25|507.75|510.25|507.75|509.88|507.38|22
1606401760000|2020-11-26 14:42:40|510.29|507.79|510.21|507.71|510.32|507.82|510.2|507.7|19
1606401770000|2020-11-26 14:42:50|510.29|507.79|509.98|507.48|510.29|507.79|509.97|507.47|20
1606401780000|2020-11-26 14:43:00|510.01|507.51|509.81|507.31|510.02|507.52|509.77|507.27|18
1606401790000|2020-11-26 14:43:10|509.83|507.33|509.84|507.34|509.85|507.35|509.79|507.29|18
1606401800000|2020-11-26 14:43:20|509.82|507.32|510.17|507.67|510.17|507.67|509.82|507.32|21
1606401810000|2020-11-26 14:43:30|510.19|507.69|510.13|507.63|510.19|507.69|510.13|507.63|8
1606401820000|2020-11-26 14:43:40|510.14|507.64|509.75|507.25|510.14|507.64|509.75|507.25|15
1606401830000|2020-11-26 14:43:50|509.68|507.18|509.29|506.79|509.68|507.18|509.29|506.79|26
1606401840000|2020-11-26 14:44:00|509.22|506.72|509.29|506.79|509.38|506.88|509.22|506.72|24
1606401850000|2020-11-26 14:44:10|509.28|506.78|509.14|506.64|509.29|506.79|509.02|506.52|32
1606401860000|2020-11-26 14:44:20|509.15|506.65|509.32|506.82|509.39|506.89|508.98|506.48|28
1606401870000|2020-11-26 14:44:30|509.33|506.83|509.1|506.6|509.45|506.95|509.09|506.59|23
1606401880000|2020-11-26 14:44:40|509.08|506.58|509.26|506.76|509.32|506.82|509.07|506.57|16
1606401890000|2020-11-26 14:44:50|509.25|506.75|509.55|507.05|509.6|507.1|509.25|506.75|22
1606401900000|2020-11-26 14:45:00|509.52|507.02|509.69|507.19|509.77|507.27|509.51|507.01|23
1606401910000|2020-11-26 14:45:10|509.71|507.21|510.12|507.62|510.12|507.62|509.71|507.21|13
1606401920000|2020-11-26 14:45:20|510.17|507.67|510.18|507.68|510.21|507.71|510.16|507.66|15
1606401930000|2020-11-26 14:45:30|510.2|507.7|510.44|507.94|510.45|507.95|510.2|507.7|24
1606401940000|2020-11-26 14:45:40|510.48|507.98|510.46|507.96|510.6|508.1|510.46|507.96|13
1606401950000|2020-11-26 14:45:50|510.47|507.97|510.21|507.71|510.48|507.98|509.91|507.41|30
1606401960000|2020-11-26 14:46:00|510.25|507.75|510.05|507.55|510.27|507.77|509.93|507.43|25
1606401970000|2020-11-26 14:46:10|510.06|507.56|510.31|507.81|510.39|507.89|510.06|507.56|23
1606401980000|2020-11-26 14:46:20|510.32|507.82|510.37|507.87|510.58|508.08|510.32|507.82|24
1606401990000|2020-11-26 14:46:30|510.43|507.93|510.42|507.92|510.51|508.01|510.35|507.85|25
1606402000000|2020-11-26 14:46:40|510.41|507.91|510.72|508.22|510.72|508.22|510.41|507.91|7
1606402010000|2020-11-26 14:46:50|510.69|508.19|510.76|508.26|510.76|508.26|510.69|508.19|11
1606402020000|2020-11-26 14:47:00|510.77|508.27|510.54|508.04|510.77|508.27|510.54|508.04|13
1606402030000|2020-11-26 14:47:10|510.59|508.09|510.59|508.09|510.62|508.12|510.52|508.02|14
1606402040000|2020-11-26 14:47:20|510.6|508.1|510.65|508.15|510.74|508.24|510.6|508.1|11
1606402050000|2020-11-26 14:47:30|510.71|508.21|510.73|508.23|510.76|508.26|510.71|508.21|6
1606402060000|2020-11-26 14:47:40|510.74|508.24|510.92|508.42|510.94|508.44|510.73|508.23|17
1606402070000|2020-11-26 14:47:50|510.93|508.43|511.15|508.65|511.17|508.67|510.82|508.32|14
1606402080000|2020-11-26 14:48:00|511.18|508.68|511.18|508.68|511.2|508.7|511.18|508.68|5
1606402090000|2020-11-26 14:48:10|511.19|508.69|511.03|508.53|511.19|508.69|511.03|508.53|16
1606402100000|2020-11-26 14:48:20|511.06|508.56|510.92|508.42|511.08|508.58|510.87|508.37|17
1606402110000|2020-11-26 14:48:30|510.93|508.43|510.98|508.48|510.98|508.48|510.93|508.43|12
1606402120000|2020-11-26 14:48:40|510.94|508.44|511.04|508.54|511.12|508.62|510.94|508.44|16
1606402130000|2020-11-26 14:48:50|511.14|508.64|511.12|508.62|511.18|508.68|511.1|508.6|16
1606402140000|2020-11-26 14:49:00|511.13|508.63|510.87|508.37|511.15|508.65|510.86|508.36|12
1606402150000|2020-11-26 14:49:10|510.88|508.38|510.98|508.48|510.98|508.48|510.88|508.38|14
1606402160000|2020-11-26 14:49:20|510.99|508.49|510.87|508.37|511|508.5|510.86|508.36|11
1606402170000|2020-11-26 14:49:30|510.88|508.38|510.61|508.11|510.88|508.38|510.61|508.11|12
1606402180000|2020-11-26 14:49:40|510.6|508.1|510.67|508.17|510.67|508.17|510.6|508.1|9
1606402190000|2020-11-26 14:49:50|510.68|508.18|510.28|507.78|510.68|508.18|510.27|507.77|16
1606402200000|2020-11-26 14:50:00|510.26|507.76|509.98|507.48|510.26|507.76|509.97|507.47|20
1606402210000|2020-11-26 14:50:10|509.95|507.45|510.23|507.73|510.23|507.73|509.84|507.34|16
1606402220000|2020-11-26 14:50:20|510.26|507.76|510.29|507.79|510.29|507.79|510.26|507.76|3
1606402230000|2020-11-26 14:50:30|510.32|507.82|509.9|507.4|510.33|507.83|509.89|507.39|23
1606402240000|2020-11-26 14:50:40|509.87|507.37|509.56|507.06|509.88|507.38|509.41|506.91|32
1606402250000|2020-11-26 14:50:50|509.44|506.94|509.21|506.71|509.52|507.02|509.16|506.66|31
1606402260000|2020-11-26 14:51:00|509.19|506.69|509.53|507.03|509.53|507.03|509.19|506.69|17
1606402270000|2020-11-26 14:51:10|509.56|507.06|509.17|506.67|509.56|507.06|509.12|506.62|25
1606402280000|2020-11-26 14:51:20|509.18|506.68|509.31|506.81|509.31|506.81|509.1|506.6|20
1606402290000|2020-11-26 14:51:30|509.28|506.78|509.38|506.88|509.57|507.07|509.28|506.78|28
1606402300000|2020-11-26 14:51:40|509.41|506.91|509.27|506.77|509.5|507|509.27|506.77|27
1606402310000|2020-11-26 14:51:50|509.26|506.76|509.34|506.84|509.37|506.87|509.2|506.7|24
1606402320000|2020-11-26 14:52:00|509.32|506.82|509.09|506.59|509.32|506.82|509.05|506.55|20
1606402330000|2020-11-26 14:52:10|509.12|506.62|509.06|506.56|509.12|506.62|508.88|506.38|33
1606402340000|2020-11-26 14:52:20|509.07|506.57|509.08|506.58|509.1|506.6|508.98|506.48|20
1606402350000|2020-11-26 14:52:30|509.1|506.6|508.56|506.06|509.11|506.61|508.56|506.06|26
1606402360000|2020-11-26 14:52:40|508.74|506.24|508.95|506.45|509.02|506.52|508.74|506.24|20
1606402370000|2020-11-26 14:52:50|508.94|506.44|508.9|506.4|508.94|506.44|508.74|506.24|27
1606402380000|2020-11-26 14:53:00|508.91|506.41|508.3|505.8|508.91|506.41|508.3|505.8|22
1606402390000|2020-11-26 14:53:10|508.27|505.77|508.02|505.52|508.27|505.77|507.7|505.2|30
1606402400000|2020-11-26 14:53:20|508.05|505.55|508.13|505.63|508.23|505.73|507.95|505.45|27
1606402410000|2020-11-26 14:53:30|508.12|505.62|507.82|505.32|508.12|505.62|507.81|505.31|22
1606402420000|2020-11-26 14:53:40|507.84|505.34|507.48|504.98|507.84|505.34|507.48|504.98|22
1606402430000|2020-11-26 14:53:50|507.47|504.97|507.48|504.98|507.48|504.98|507.35|504.85|22
1606402440000|2020-11-26 14:54:00|507.51|505.01|507.68|505.18|507.68|505.18|507.49|504.99|21
1606402450000|2020-11-26 14:54:10|507.69|505.19|507.65|505.15|507.69|505.19|507.56|505.06|24
1606402460000|2020-11-26 14:54:20|507.63|505.13|507.49|504.99|507.66|505.16|507.49|504.99|19
1606402470000|2020-11-26 14:54:30|507.47|504.97|506.13|503.63|507.49|504.99|506.13|503.63|24
1606402480000|2020-11-26 14:54:40|506.31|503.81|506.99|504.49|507.01|504.51|506.31|503.81|31
1606402490000|2020-11-26 14:54:50|506.97|504.47|506.43|503.93|506.97|504.47|506.43|503.93|29
1606402500000|2020-11-26 14:55:00|506.44|503.94|506.35|503.85|506.5|504|506.34|503.84|19
1606402510000|2020-11-26 14:55:10|506.29|503.79|505.55|503.05|506.35|503.85|505.55|503.05|25
1606402520000|2020-11-26 14:55:20|505.59|503.09|505.61|503.11|505.8|503.3|505.56|503.06|23
1606402530000|2020-11-26 14:55:30|505.67|503.17|506.53|504.03|506.53|504.03|505.67|503.17|29
1606402540000|2020-11-26 14:55:40|506.52|504.02|506.27|503.77|506.52|504.02|506.1|503.6|17
1606402550000|2020-11-26 14:55:50|506.19|503.69|506.25|503.75|506.28|503.78|506.19|503.69|12
1606402560000|2020-11-26 14:56:00|506.23|503.73|506.26|503.76|506.26|503.76|506.23|503.73|5
1606402570000|2020-11-26 14:56:10|506.33|503.83|506.05|503.55|506.33|503.83|506.05|503.55|18
1606402580000|2020-11-26 14:56:20|506.03|503.53|505.91|503.41|506.03|503.53|505.88|503.38|24
1606402590000|2020-11-26 14:56:30|505.93|503.43|505.7|503.2|505.93|503.43|505.7|503.2|14
1606402600000|2020-11-26 14:56:40|505.65|503.15|505.76|503.26|506|503.5|505.65|503.15|22
1606402610000|2020-11-26 14:56:50|505.75|503.25|505.92|503.42|505.92|503.42|505.74|503.24|16
1606402620000|2020-11-26 14:57:00|505.91|503.41|505.93|503.43|505.95|503.45|505.91|503.41|7
1606402630000|2020-11-26 14:57:10|505.92|503.42|505.93|503.43|505.94|503.44|505.91|503.41|10
1606402640000|2020-11-26 14:57:20|505.88|503.38|505.72|503.22|505.94|503.44|505.71|503.21|12
1606402650000|2020-11-26 14:57:30|505.7|503.2|504.54|502.04|505.72|503.22|504.52|502.02|24
1606402660000|2020-11-26 14:57:40|504.5|502|504.82|502.32|504.83|502.33|504.21|501.71|28
1606402670000|2020-11-26 14:57:50|505.04|502.54|505.02|502.52|505.09|502.59|504.93|502.43|19
1606402680000|2020-11-26 14:58:00|505.05|502.55|504.77|502.27|505.05|502.55|504.75|502.25|19
1606402690000|2020-11-26 14:58:10|504.76|502.26|504.75|502.25|504.78|502.28|504.65|502.15|11
1606402700000|2020-11-26 14:58:20|504.73|502.23|504.41|501.91|504.73|502.23|504.4|501.9|27
1606402710000|2020-11-26 14:58:30|504.35|501.85|504.32|501.82|504.41|501.91|504.05|501.55|27
1606402720000|2020-11-26 14:58:40|504.44|501.94|504.23|501.73|504.49|501.99|504.23|501.73|31
1606402730000|2020-11-26 14:58:50|504.21|501.71|503.3|500.8|504.21|501.71|503.28|500.78|22
1606402740000|2020-11-26 14:59:00|503.28|500.78|503.79|501.29|504.21|501.71|503.1|500.6|32
1606402750000|2020-11-26 14:59:10|503.72|501.22|504.86|502.36|504.86|502.36|503.69|501.19|34
1606402760000|2020-11-26 14:59:20|504.87|502.37|504.54|502.04|504.87|502.37|504.45|501.95|24
1606402770000|2020-11-26 14:59:30|504.62|502.12|504.58|502.08|504.81|502.31|504.55|502.05|32
1606402780000|2020-11-26 14:59:40|504.57|502.07|504.53|502.03|504.79|502.29|504.53|502.03|22
1606402790000|2020-11-26 14:59:50|504.54|502.04|504.18|501.68|504.6|502.1|504.18|501.68|24
1606402800000|2020-11-26 15:00:00|503.98|501.48|503.89|501.39|504.13|501.63|503.33|500.83|34
1606402810000|2020-11-26 15:00:10|503.83|501.33|504.09|501.59|504.15|501.65|503.83|501.33|20
1606402820000|2020-11-26 15:00:20|504.05|501.55|504.49|501.99|504.64|502.14|504.02|501.52|22
1606402830000|2020-11-26 15:00:30|504.5|502|504.71|502.21|504.73|502.23|504.23|501.73|21
1606402840000|2020-11-26 15:00:40|504.63|502.13|504.48|501.98|504.74|502.24|504.33|501.83|21
1606402850000|2020-11-26 15:00:50|504.62|502.12|504.74|502.24|504.88|502.38|504.5|502|19
1606402860000|2020-11-26 15:01:00|504.78|502.28|504.57|502.07|504.78|502.28|504.51|502.01|23
1606402870000|2020-11-26 15:01:10|504.56|502.06|504.53|502.03|504.83|502.33|504.52|502.02|25
1606402880000|2020-11-26 15:01:20|504.5|502|504.59|502.09|504.85|502.35|504.5|502|23
1606402890000|2020-11-26 15:01:30|504.49|501.99|504.21|501.71|504.58|502.08|504.21|501.71|17
1606402900000|2020-11-26 15:01:40|504.2|501.7|503.57|501.07|504.2|501.7|503.57|501.07|24
1606402910000|2020-11-26 15:01:50|503.58|501.08|503.42|500.92|503.96|501.46|503.4|500.9|28
1606402920000|2020-11-26 15:02:00|503.4|500.9|503.5|501|503.5|501|503.03|500.53|31
1606402930000|2020-11-26 15:02:10|503.47|500.97|503.08|500.58|503.53|501.03|503.07|500.57|25
1606402940000|2020-11-26 15:02:20|503.11|500.61|503.39|500.89|503.39|500.89|502.76|500.26|22
1606402950000|2020-11-26 15:02:30|503.52|501.02|503.8|501.3|504.19|501.69|503.52|501.02|31
1606402960000|2020-11-26 15:02:40|504.06|501.56|504.11|501.61|504.24|501.74|504.01|501.51|18
1606402970000|2020-11-26 15:02:50|504.33|501.83|504.02|501.52|504.6|502.1|504.02|501.52|21
1606402980000|2020-11-26 15:03:00|504|501.5|504.09|501.59|504.31|501.81|504|501.5|17
1606402990000|2020-11-26 15:03:10|503.98|501.48|504.67|502.17|504.99|502.49|503.98|501.48|34
1606403000000|2020-11-26 15:03:20|504.61|502.11|505.35|502.85|505.55|503.05|504.41|501.91|30
1606403010000|2020-11-26 15:03:30|505.34|502.84|506.04|503.54|506.05|503.55|505.33|502.83|22
1606403020000|2020-11-26 15:03:40|506.03|503.53|506.1|503.6|506.27|503.77|506.02|503.52|36
1606403030000|2020-11-26 15:03:50|506.11|503.61|506.01|503.51|506.35|503.85|506|503.5|19
1606403040000|2020-11-26 15:04:00|505.99|503.49|505.89|503.39|506.14|503.64|505.87|503.37|17
1606403050000|2020-11-26 15:04:10|505.83|503.33|505.9|503.4|505.94|503.44|505.64|503.14|17
1606403060000|2020-11-26 15:04:20|505.88|503.38|506.48|503.98|506.48|503.98|505.88|503.38|20
1606403070000|2020-11-26 15:04:30|506.42|503.92|506.55|504.05|506.55|504.05|506.34|503.84|20
1606403080000|2020-11-26 15:04:40|506.54|504.04|505.97|503.47|506.61|504.11|505.96|503.46|19
1606403090000|2020-11-26 15:04:50|505.93|503.43|506.33|503.83|506.35|503.85|505.93|503.43|17
1606403100000|2020-11-26 15:05:00|506.34|503.84|506.34|503.84|506.35|503.85|506.32|503.82|5
1606403110000|2020-11-26 15:05:10|506.35|503.85|506.73|504.23|506.74|504.24|506.35|503.85|19
1606403120000|2020-11-26 15:05:20|506.77|504.27|507.05|504.55|507.09|504.59|506.74|504.24|18
1606403130000|2020-11-26 15:05:30|507.03|504.53|507.1|504.6|507.1|504.6|506.92|504.42|19
1606403140000|2020-11-26 15:05:40|507.18|504.68|507.86|505.36|508.16|505.66|507|504.5|33
1606403150000|2020-11-26 15:05:50|507.93|505.43|509.54|507.04|509.54|507.04|507.93|505.43|27
1606403160000|2020-11-26 15:06:00|509.55|507.05|509.89|507.39|509.89|507.39|509.48|506.98|24
1606403170000|2020-11-26 15:06:10|509.91|507.41|510.25|507.75|510.49|507.99|509.84|507.34|34
1606403180000|2020-11-26 15:06:20|510.37|507.87|509.89|507.39|510.37|507.87|509.82|507.32|30
1606403190000|2020-11-26 15:06:30|509.88|507.38|510.25|507.75|510.25|507.75|509.78|507.28|33
1606403200000|2020-11-26 15:06:40|510.27|507.77|510.34|507.84|510.45|507.95|510.11|507.61|32
1606403210000|2020-11-26 15:06:50|510.09|507.59|510.66|508.16|510.7|508.2|510.08|507.58|29
1606403220000|2020-11-26 15:07:00|510.49|507.99|510.52|508.02|510.73|508.23|510.43|507.93|31
1606403230000|2020-11-26 15:07:10|510.73|508.23|510.76|508.26|510.79|508.29|510.4|507.9|26
1606403240000|2020-11-26 15:07:20|510.78|508.28|510.18|507.68|510.8|508.3|510.18|507.68|27
1606403250000|2020-11-26 15:07:30|510.05|507.55|510.63|508.13|510.68|508.18|510.01|507.51|31
1606403260000|2020-11-26 15:07:40|510.58|508.08|511.08|508.58|511.08|508.58|510.58|508.08|31
1606403270000|2020-11-26 15:07:50|511.21|508.71|510.94|508.44|511.3|508.8|510.94|508.44|27
1606403280000|2020-11-26 15:08:00|510.93|508.43|510.74|508.24|510.93|508.43|510.63|508.13|25
1606403290000|2020-11-26 15:08:10|510.76|508.26|510.05|507.55|510.76|508.26|510.05|507.55|26
1606403300000|2020-11-26 15:08:20|510.06|507.56|510.29|507.79|510.39|507.89|510.01|507.51|27
1606403310000|2020-11-26 15:08:30|510.3|507.8|510.94|508.44|510.94|508.44|510.3|507.8|33
1606403320000|2020-11-26 15:08:40|511.01|508.51|511.13|508.63|511.13|508.63|510.94|508.44|24
1606403330000|2020-11-26 15:08:50|511.18|508.68|511.01|508.51|511.21|508.71|511.01|508.51|27
1606403340000|2020-11-26 15:09:00|511.1|508.6|511.86|509.36|511.86|509.36|510.87|508.37|27
1606403350000|2020-11-26 15:09:10|511.8|509.3|511.66|509.16|511.98|509.48|511.57|509.07|32
1606403360000|2020-11-26 15:09:20|511.85|509.35|512.11|509.61|512.11|509.61|511.65|509.15|30
1606403370000|2020-11-26 15:09:30|512.12|509.62|512.08|509.58|512.15|509.65|511.95|509.45|21
1606403380000|2020-11-26 15:09:40|512.1|509.6|512.04|509.54|512.28|509.78|511.98|509.48|21
1606403390000|2020-11-26 15:09:50|512.06|509.56|511.89|509.39|512.11|509.61|511.89|509.39|27
1606403400000|2020-11-26 15:10:00|511.91|509.41|512.33|509.83|512.33|509.83|511.83|509.33|24
1606403410000|2020-11-26 15:10:10|512.34|509.84|512.71|510.21|512.76|510.26|512.34|509.84|17
1606403420000|2020-11-26 15:10:20|512.63|510.13|512.59|510.09|512.69|510.19|512.48|509.98|19
1606403430000|2020-11-26 15:10:30|512.65|510.15|513.47|510.97|513.71|511.21|512.65|510.15|28
1606403440000|2020-11-26 15:10:40|513.42|510.92|512.96|510.46|513.44|510.94|512.96|510.46|28
1606403450000|2020-11-26 15:10:50|512.97|510.47|513.58|511.08|513.59|511.09|512.93|510.43|26
1606403460000|2020-11-26 15:11:00|513.64|511.14|513.33|510.83|513.7|511.2|513.19|510.69|25
1606403470000|2020-11-26 15:11:10|513.34|510.84|513.42|510.92|513.46|510.96|513.34|510.84|27
1606403480000|2020-11-26 15:11:20|513.39|510.89|513.24|510.74|513.43|510.93|513.13|510.63|23
1606403490000|2020-11-26 15:11:30|513.23|510.73|513.24|510.74|513.27|510.77|513.19|510.69|15
1606403500000|2020-11-26 15:11:40|513.25|510.75|513.6|511.1|513.69|511.19|513.25|510.75|31
1606403510000|2020-11-26 15:11:50|513.67|511.17|514.14|511.64|514.14|511.64|513.67|511.17|23
1606403520000|2020-11-26 15:12:00|514.15|511.65|513.99|511.49|514.17|511.67|513.97|511.47|22
1606403530000|2020-11-26 15:12:10|513.95|511.45|514.66|512.16|514.67|512.17|513.95|511.45|27
1606403540000|2020-11-26 15:12:20|514.67|512.17|514.79|512.29|514.84|512.34|514.65|512.15|21
1606403550000|2020-11-26 15:12:30|514.82|512.32|515.44|512.94|515.48|512.98|514.81|512.31|28
1606403560000|2020-11-26 15:12:40|515.45|512.95|516.14|513.64|516.28|513.78|515.45|512.95|23
1606403570000|2020-11-26 15:12:50|516.16|513.66|517.31|514.81|517.34|514.84|516.16|513.66|28
1606403580000|2020-11-26 15:13:00|517.34|514.84|516.67|514.17|517.34|514.84|516.59|514.09|35
1606403590000|2020-11-26 15:13:10|516.62|514.12|515.52|513.02|516.63|514.13|515.52|513.02|36
1606403600000|2020-11-26 15:13:20|515.46|512.96|515.05|512.55|515.5|513|514.96|512.46|29
1606403610000|2020-11-26 15:13:30|515.01|512.51|514.82|512.32|515.01|512.51|514.4|511.9|30
1606403620000|2020-11-26 15:13:40|514.89|512.39|516.2|513.7|516.2|513.7|514.89|512.39|34
1606403630000|2020-11-26 15:13:50|516.21|513.71|516.12|513.62|516.56|514.06|516.12|513.62|35
1606403640000|2020-11-26 15:14:00|516.13|513.63|516.77|514.27|516.77|514.27|516.03|513.53|34
1606403650000|2020-11-26 15:14:10|516.78|514.28|516.28|513.78|516.8|514.3|516.24|513.74|31
1606403660000|2020-11-26 15:14:20|516.29|513.79|516.54|514.04|516.56|514.06|516.21|513.71|31
1606403670000|2020-11-26 15:14:30|516.59|514.09|516.84|514.34|516.84|514.34|516.39|513.89|25
1606403680000|2020-11-26 15:14:40|516.83|514.33|517.29|514.79|517.3|514.8|516.83|514.33|31
1606403690000|2020-11-26 15:14:50|517.3|514.8|517.29|514.79|517.77|515.27|517.26|514.76|28
1606403700000|2020-11-26 15:15:00|517.28|514.78|516.42|513.92|517.4|514.9|516.42|513.92|28
1606403710000|2020-11-26 15:15:10|516.41|513.91|517.43|514.93|517.43|514.93|516.4|513.9|35
1606403720000|2020-11-26 15:15:20|517.36|514.86|517.99|515.49|518.03|515.53|517.31|514.81|30
1606403730000|2020-11-26 15:15:30|518.04|515.54|517.94|515.44|518.35|515.85|517.94|515.44|32
1606403740000|2020-11-26 15:15:40|517.87|515.37|517.99|515.49|518.18|515.68|517.7|515.2|35
1606403750000|2020-11-26 15:15:50|517.94|515.44|517.54|515.04|517.97|515.47|517.52|515.02|30
1606403760000|2020-11-26 15:16:00|517.49|514.99|518.12|515.62|518.12|515.62|517.49|514.99|25
1606403770000|2020-11-26 15:16:10|518.13|515.63|518.34|515.84|518.35|515.85|518.09|515.59|17
1606403780000|2020-11-26 15:16:20|518.24|515.74|519.18|516.68|519.29|516.79|518.24|515.74|33
1606403790000|2020-11-26 15:16:30|519.2|516.7|519.2|516.7|519.43|516.93|519.14|516.64|24
1606403800000|2020-11-26 15:16:40|519.24|516.74|519.42|516.92|519.7|517.2|519.2|516.7|22
1606403810000|2020-11-26 15:16:50|519.39|516.89|519.68|517.18|519.7|517.2|519.39|516.89|27
1606403820000|2020-11-26 15:17:00|519.64|517.14|519.44|516.94|519.69|517.19|519.44|516.94|19
1606403830000|2020-11-26 15:17:10|519.43|516.93|518.25|515.75|519.43|516.93|518.24|515.74|29
1606403840000|2020-11-26 15:17:20|518.29|515.79|518.64|516.14|518.73|516.23|518.29|515.79|20
1606403850000|2020-11-26 15:17:30|518.61|516.11|518.58|516.08|518.78|516.28|518.55|516.05|20
1606403860000|2020-11-26 15:17:40|518.55|516.05|518.07|515.57|518.55|516.05|518.07|515.57|26
1606403870000|2020-11-26 15:17:50|518.08|515.58|517.46|514.96|518.11|515.61|517.35|514.85|28
1606403880000|2020-11-26 15:18:00|517.41|514.91|517.19|514.69|517.41|514.91|517.09|514.59|31
1606403890000|2020-11-26 15:18:10|517.17|514.67|517.17|514.67|517.3|514.8|517.08|514.58|26
1606403900000|2020-11-26 15:18:20|517.1|514.6|516.47|513.97|517.1|514.6|516.47|513.97|31
1606403910000|2020-11-26 15:18:30|516.45|513.95|516.09|513.59|516.54|514.04|516|513.5|21
1606403920000|2020-11-26 15:18:40|516.05|513.55|515.82|513.32|516.06|513.56|515.68|513.18|29
1606403930000|2020-11-26 15:18:50|515.77|513.27|515.66|513.16|515.9|513.4|515.66|513.16|20
1606403940000|2020-11-26 15:19:00|515.65|513.15|515.53|513.03|515.73|513.23|515.42|512.92|26
1606403950000|2020-11-26 15:19:10|515.52|513.02|515.34|512.84|515.56|513.06|515.31|512.81|21
1606403960000|2020-11-26 15:19:20|515.42|512.92|515.03|512.53|515.42|512.92|514.96|512.46|19
1606403970000|2020-11-26 15:19:30|515.04|512.54|515.64|513.14|515.76|513.26|515.04|512.54|29
1606403980000|2020-11-26 15:19:40|515.6|513.1|515.72|513.22|515.89|513.39|515.49|512.99|25
1606403990000|2020-11-26 15:19:50|515.73|513.23|516.35|513.85|516.35|513.85|515.38|512.88|22
1606404000000|2020-11-26 15:20:00|516.36|513.86|516.21|513.71|516.36|513.86|516.12|513.62|19
1606404010000|2020-11-26 15:20:10|516.23|513.73|515.74|513.24|516.23|513.73|515.68|513.18|32
1606404020000|2020-11-26 15:20:20|515.78|513.28|516.19|513.69|516.21|513.71|515.56|513.06|27
1606404030000|2020-11-26 15:20:30|516.18|513.68|516.36|513.86|516.39|513.89|516.18|513.68|20
1606404040000|2020-11-26 15:20:40|516.32|513.82|516.57|514.07|516.64|514.14|516.31|513.81|25
1606404050000|2020-11-26 15:20:50|516.58|514.08|516.63|514.13|516.63|514.13|516.53|514.03|12
1606404060000|2020-11-26 15:21:00|516.61|514.11|516.16|513.66|516.63|514.13|516.02|513.52|23
1606404070000|2020-11-26 15:21:10|516.2|513.7|516.37|513.87|516.43|513.93|516.18|513.68|27
1606404080000|2020-11-26 15:21:20|516.39|513.89|516.39|513.89|516.39|513.89|516.35|513.85|11
1606404090000|2020-11-26 15:21:30|516.38|513.88|516.2|513.7|516.39|513.89|516.01|513.51|19
1606404100000|2020-11-26 15:21:40|516.19|513.69|516.43|513.93|516.43|513.93|516.14|513.64|18
1606404110000|2020-11-26 15:21:50|516.27|513.77|516.43|513.93|516.44|513.94|516.24|513.74|20
1606404120000|2020-11-26 15:22:00|516.45|513.95|516.33|513.83|516.45|513.95|516.33|513.83|6
1606404130000|2020-11-26 15:22:10|516.32|513.82|516.61|514.11|516.61|514.11|516.32|513.82|14
1606404140000|2020-11-26 15:22:20|516.56|514.06|516.84|514.34|516.84|514.34|516.56|514.06|16
1606404150000|2020-11-26 15:22:30|516.75|514.25|517.07|514.57|517.08|514.58|516.75|514.25|14
1606404160000|2020-11-26 15:22:40|517.18|514.68|517.52|515.02|517.53|515.03|517.11|514.61|22
1606404170000|2020-11-26 15:22:50|517.53|515.03|517.47|514.97|517.64|515.14|517.41|514.91|19
1606404180000|2020-11-26 15:23:00|517.46|514.96|517.52|515.02|517.57|515.07|517.46|514.96|14
1606404190000|2020-11-26 15:23:10|517.53|515.03|517.79|515.29|517.81|515.31|517.52|515.02|20
1606404200000|2020-11-26 15:23:20|517.81|515.31|518.06|515.56|518.13|515.63|517.69|515.19|28
1606404210000|2020-11-26 15:23:30|518.03|515.53|517.89|515.39|518.07|515.57|517.83|515.33|18
1606404220000|2020-11-26 15:23:40|517.84|515.34|517.66|515.16|517.84|515.34|517.49|514.99|21
1606404230000|2020-11-26 15:23:50|517.64|515.14|517.62|515.12|517.64|515.14|517.6|515.1|9
1606404240000|2020-11-26 15:24:00|517.64|515.14|517.74|515.24|517.75|515.25|517.59|515.09|15
1606404250000|2020-11-26 15:24:10|517.75|515.25|517.76|515.26|517.77|515.27|517.72|515.22|19
1606404260000|2020-11-26 15:24:20|517.77|515.27|517.2|514.7|517.78|515.28|517.2|514.7|23
1606404270000|2020-11-26 15:24:30|517.21|514.71|517.56|515.06|517.57|515.07|517.15|514.65|22
1606404280000|2020-11-26 15:24:40|517.54|515.04|517.59|515.09|517.63|515.13|517.49|514.99|22
1606404290000|2020-11-26 15:24:50|517.56|515.06|517.43|514.93|517.56|515.06|517.43|514.93|24
1606404300000|2020-11-26 15:25:00|517.52|515.02|517.75|515.25|517.75|515.25|517.51|515.01|22
1606404310000|2020-11-26 15:25:10|517.73|515.23|517.82|515.32|517.86|515.36|517.67|515.17|23
1606404320000|2020-11-26 15:25:20|517.73|515.23|517.93|515.43|518.1|515.6|517.69|515.19|19
1606404330000|2020-11-26 15:25:30|517.92|515.42|518.07|515.57|518.08|515.58|517.92|515.42|16
1606404340000|2020-11-26 15:25:40|518.12|515.62|517.9|515.4|518.12|515.62|517.89|515.39|16
1606404350000|2020-11-26 15:25:50|517.91|515.41|518.03|515.53|518.04|515.54|517.8|515.3|18
1606404360000|2020-11-26 15:26:00|518.04|515.54|518.01|515.51|518.09|515.59|517.87|515.37|16
1606404370000|2020-11-26 15:26:10|518|515.5|517.93|515.43|518.01|515.51|517.84|515.34|19
1606404380000|2020-11-26 15:26:20|517.94|515.44|517.94|515.44|517.97|515.47|517.91|515.41|12
1606404390000|2020-11-26 15:26:30|517.95|515.45|517.85|515.35|517.95|515.45|517.85|515.35|11
1606404400000|2020-11-26 15:26:40|517.77|515.27|517.62|515.12|517.8|515.3|517.43|514.93|21
1606404410000|2020-11-26 15:26:50|517.63|515.13|517.88|515.38|517.88|515.38|517.63|515.13|16
1606404420000|2020-11-26 15:27:00|517.83|515.33|518.05|515.55|518.05|515.55|517.81|515.31|21
1606404430000|2020-11-26 15:27:10|518.06|515.56|518.41|515.91|518.42|515.92|518.06|515.56|18
1606404440000|2020-11-26 15:27:20|518.44|515.94|518.35|515.85|518.57|516.07|518.27|515.77|14
1606404450000|2020-11-26 15:27:30|518.27|515.77|518.47|515.97|518.66|516.16|518.27|515.77|20
1606404460000|2020-11-26 15:27:40|518.46|515.96|518.42|515.92|518.47|515.97|518.41|515.91|15
1606404470000|2020-11-26 15:27:50|518.43|515.93|518.4|515.9|518.43|515.93|518.36|515.86|13
1606404480000|2020-11-26 15:28:00|518.39|515.89|518.41|515.91|518.41|515.91|518.38|515.88|15
1606404490000|2020-11-26 15:28:10|518.4|515.9|518.43|515.93|518.45|515.95|518.36|515.86|10
1606404500000|2020-11-26 15:28:20|518.39|515.89|518.48|515.98|518.48|515.98|518.39|515.89|9
1606404510000|2020-11-26 15:28:30|518.71|516.21|518.5|516|518.72|516.22|518.47|515.97|18
1606404520000|2020-11-26 15:28:40|518.51|516.01|518.63|516.13|518.63|516.13|518.46|515.96|15
1606404530000|2020-11-26 15:28:50|518.65|516.15|518.69|516.19|518.72|516.22|518.65|516.15|15
1606404540000|2020-11-26 15:29:00|518.7|516.2|518.11|515.61|518.7|516.2|518.11|515.61|19
1606404550000|2020-11-26 15:29:10|518.08|515.58|517.95|515.45|518.08|515.58|517.95|515.45|16
1606404560000|2020-11-26 15:29:20|517.96|515.46|517.7|515.2|517.96|515.46|517.64|515.14|24
1606404570000|2020-11-26 15:29:30|517.55|515.05|517.67|515.17|517.81|515.31|517.55|515.05|18
1606404580000|2020-11-26 15:29:40|517.68|515.18|517.48|514.98|517.69|515.19|517.48|514.98|10
1606404590000|2020-11-26 15:29:50|517.46|514.96|517.19|514.69|517.47|514.97|517.19|514.69|21
1606404600000|2020-11-26 15:30:00|517.18|514.68|517.11|514.61|517.18|514.68|517.11|514.61|13
1606404610000|2020-11-26 15:30:10|517.1|514.6|517.19|514.69|517.19|514.69|517.06|514.56|16
1606404620000|2020-11-26 15:30:20|517.2|514.7|517.78|515.28|517.78|515.28|517.2|514.7|17
1606404630000|2020-11-26 15:30:30|517.77|515.27|517.88|515.38|517.88|515.38|517.77|515.27|6
1606404640000|2020-11-26 15:30:40|517.87|515.37|518.86|516.36|518.94|516.44|517.87|515.37|29
1606404650000|2020-11-26 15:30:50|518.84|516.34|519.07|516.57|519.07|516.57|518.84|516.34|21
1606404660000|2020-11-26 15:31:00|519.08|516.58|518.74|516.24|519.09|516.59|518.71|516.21|22
1606404670000|2020-11-26 15:31:10|518.75|516.25|518.69|516.19|519|516.5|518.69|516.19|24
1606404680000|2020-11-26 15:31:20|518.7|516.2|518.02|515.52|518.7|516.2|517.88|515.38|33
1606404690000|2020-11-26 15:31:30|518.05|515.55|517.91|515.41|518.1|515.6|517.9|515.4|23
1606404700000|2020-11-26 15:31:40|517.89|515.39|517.8|515.3|517.89|515.39|517.71|515.21|26
1606404710000|2020-11-26 15:31:50|517.79|515.29|517.5|515|517.89|515.39|517.5|515|18
1606404720000|2020-11-26 15:32:00|517.49|514.99|517.83|515.33|517.85|515.35|517.35|514.85|22
1606404730000|2020-11-26 15:32:10|517.84|515.34|517.78|515.28|517.84|515.34|517.77|515.27|23
1606404740000|2020-11-26 15:32:20|517.77|515.27|517.76|515.26|517.81|515.31|517.74|515.24|22
1606404750000|2020-11-26 15:32:30|517.75|515.25|517.6|515.1|517.77|515.27|517.59|515.09|19
1606404760000|2020-11-26 15:32:40|517.63|515.13|517.38|514.88|517.65|515.15|517.35|514.85|15
1606404770000|2020-11-26 15:32:50|517.37|514.87|517.31|514.81|517.38|514.88|517.31|514.81|8
1606404780000|2020-11-26 15:33:00|517.3|514.8|517.28|514.78|517.39|514.89|516.98|514.48|32
1606404790000|2020-11-26 15:33:10|517.34|514.84|517.18|514.68|517.42|514.92|517.18|514.68|20
1606404800000|2020-11-26 15:33:20|517.19|514.69|517.25|514.75|517.25|514.75|517.19|514.69|16
1606404810000|2020-11-26 15:33:30|517.24|514.74|517.57|515.07|517.64|515.14|517.24|514.74|29
1606404820000|2020-11-26 15:33:40|517.55|515.05|517.83|515.33|517.86|515.36|517.37|514.87|28
1606404830000|2020-11-26 15:33:50|517.9|515.4|518.56|516.06|518.62|516.12|517.9|515.4|30
1606404840000|2020-11-26 15:34:00|518.6|516.1|518.63|516.13|518.8|516.3|518.53|516.03|25
1606404850000|2020-11-26 15:34:10|518.54|516.04|518.84|516.34|518.88|516.38|518.54|516.04|22
1606404860000|2020-11-26 15:34:20|518.83|516.33|518.89|516.39|519.25|516.75|518.79|516.29|31
1606404870000|2020-11-26 15:34:30|518.84|516.34|518.88|516.38|519.17|516.67|518.68|516.18|30
1606404880000|2020-11-26 15:34:40|518.87|516.37|518.61|516.11|518.92|516.42|518.58|516.08|26
1606404890000|2020-11-26 15:34:50|518.59|516.09|518.13|515.63|518.63|516.13|518.13|515.63|17
1606404900000|2020-11-26 15:35:00|518.06|515.56|517.7|515.2|518.06|515.56|517.7|515.2|29
1606404910000|2020-11-26 15:35:10|517.73|515.23|517.69|515.19|517.85|515.35|517.69|515.19|20
1606404920000|2020-11-26 15:35:20|517.7|515.2|517.33|514.83|517.71|515.21|517.33|514.83|19
1606404930000|2020-11-26 15:35:30|517.31|514.81|517.62|515.12|517.69|515.19|517.23|514.73|29
1606404940000|2020-11-26 15:35:40|517.56|515.06|517.77|515.27|517.79|515.29|517.46|514.96|22
1606404950000|2020-11-26 15:35:50|517.8|515.3|517.62|515.12|517.8|515.3|517.55|515.05|22
1606404960000|2020-11-26 15:36:00|517.63|515.13|517.59|515.09|517.65|515.15|517.58|515.08|10
1606404970000|2020-11-26 15:36:10|517.57|515.07|517.43|514.93|517.57|515.07|517.42|514.92|14
1606404980000|2020-11-26 15:36:20|517.41|514.91|517.32|514.82|517.41|514.91|517.32|514.82|5
1606404990000|2020-11-26 15:36:30|517.34|514.84|517.36|514.86|517.38|514.88|517.33|514.83|12
1606405000000|2020-11-26 15:36:40|517.37|514.87|516.92|514.42|517.45|514.95|516.92|514.42|22
1606405010000|2020-11-26 15:36:50|516.89|514.39|516.77|514.27|516.89|514.39|516.76|514.26|12
1606405020000|2020-11-26 15:37:00|516.76|514.26|516.72|514.22|516.78|514.28|516.72|514.22|10
1606405030000|2020-11-26 15:37:10|516.71|514.21|516.5|514|516.71|514.21|516.33|513.83|15
1606405040000|2020-11-26 15:37:20|516.51|514.01|516.55|514.05|516.56|514.06|516.48|513.98|14
1606405050000|2020-11-26 15:37:30|516.56|514.06|516.01|513.51|516.56|514.06|515.93|513.43|26
1606405060000|2020-11-26 15:37:40|516.03|513.53|515.7|513.2|516.03|513.53|515.7|513.2|24
1606405070000|2020-11-26 15:37:50|515.51|513.01|515.41|512.91|515.52|513.02|515.38|512.88|17
1606405080000|2020-11-26 15:38:00|515.42|512.92|515.53|513.03|515.64|513.14|515.42|512.92|27
1606405090000|2020-11-26 15:38:10|515.52|513.02|515.58|513.08|515.6|513.1|515.52|513.02|22
1606405100000|2020-11-26 15:38:20|515.57|513.07|516.11|513.61|516.17|513.67|515.56|513.06|28
1606405110000|2020-11-26 15:38:30|516.09|513.59|516.37|513.87|516.42|513.92|516.09|513.59|20
1606405120000|2020-11-26 15:38:40|516.38|513.88|516.37|513.87|516.45|513.95|516.34|513.84|15
1606405130000|2020-11-26 15:38:50|516.4|513.9|516.32|513.82|516.42|513.92|516.32|513.82|12
1606405140000|2020-11-26 15:39:00|516.33|513.83|516.32|513.82|516.41|513.91|516.31|513.81|8
1606405150000|2020-11-26 15:39:10|516.31|513.81|516.59|514.09|516.61|514.11|516.27|513.77|20
1606405160000|2020-11-26 15:39:20|516.58|514.08|516.96|514.46|516.96|514.46|516.58|514.08|17
1606405170000|2020-11-26 15:39:30|517|514.5|517.45|514.95|517.58|515.08|516.99|514.49|32
1606405180000|2020-11-26 15:39:40|517.39|514.89|517.51|515.01|517.54|515.04|517.39|514.89|20
1606405190000|2020-11-26 15:39:50|517.55|515.05|517.88|515.38|517.94|515.44|517.55|515.05|23
1606405200000|2020-11-26 15:40:00|517.87|515.37|517.75|515.25|517.93|515.43|517.66|515.16|18
1606405210000|2020-11-26 15:40:10|517.73|515.23|516.89|514.39|517.78|515.28|516.89|514.39|29
1606405220000|2020-11-26 15:40:20|516.8|514.3|516.86|514.36|516.99|514.49|516.25|513.75|36
1606405230000|2020-11-26 15:40:30|516.83|514.33|516.53|514.03|516.84|514.34|516.5|514|28
1606405240000|2020-11-26 15:40:40|516.48|513.98|516.6|514.1|516.64|514.14|516.48|513.98|10
1606405250000|2020-11-26 15:40:50|516.59|514.09|516.77|514.27|516.86|514.36|516.53|514.03|27
1606405260000|2020-11-26 15:41:00|516.81|514.31|516.62|514.12|517|514.5|516.61|514.11|27
1606405270000|2020-11-26 15:41:10|516.64|514.14|516.42|513.92|516.65|514.15|516.42|513.92|22
1606405280000|2020-11-26 15:41:20|516.41|513.91|515.95|513.45|516.41|513.91|515.95|513.45|29
1606405290000|2020-11-26 15:41:30|515.98|513.48|516.02|513.52|516.19|513.69|515.97|513.47|28
1606405300000|2020-11-26 15:41:40|516.03|513.53|515.86|513.36|516.03|513.53|515.86|513.36|20
1606405310000|2020-11-26 15:41:50|515.87|513.37|515.73|513.23|515.89|513.39|515.65|513.15|20
1606405320000|2020-11-26 15:42:00|515.79|513.29|515.77|513.27|515.83|513.33|515.75|513.25|20
1606405330000|2020-11-26 15:42:10|515.76|513.26|515.95|513.45|515.97|513.47|515.74|513.24|28
1606405340000|2020-11-26 15:42:20|515.96|513.46|516.36|513.86|516.36|513.86|515.92|513.42|22
1606405350000|2020-11-26 15:42:30|516.35|513.85|516.22|513.72|516.4|513.9|516.22|513.72|24
1606405360000|2020-11-26 15:42:40|516.21|513.71|516.18|513.68|516.22|513.72|516.14|513.64|19
1606405370000|2020-11-26 15:42:50|516.23|513.73|516.2|513.7|516.36|513.86|516.2|513.7|21
1606405380000|2020-11-26 15:43:00|516.19|513.69|516.16|513.66|516.22|513.72|516.16|513.66|16
1606405390000|2020-11-26 15:43:10|516.06|513.56|516.01|513.51|516.06|513.56|515.95|513.45|18
1606405400000|2020-11-26 15:43:20|516.02|513.52|515.96|513.46|516.14|513.64|515.95|513.45|24
1606405410000|2020-11-26 15:43:30|515.97|513.47|515.79|513.29|516|513.5|515.68|513.18|27
1606405420000|2020-11-26 15:43:40|515.8|513.3|515.73|513.23|515.8|513.3|515.72|513.22|16
1606405430000|2020-11-26 15:43:50|515.7|513.2|515.72|513.22|515.79|513.29|515.68|513.18|22
1606405440000|2020-11-26 15:44:00|515.62|513.12|515.51|513.01|515.62|513.12|515.51|513.01|13
1606405450000|2020-11-26 15:44:10|515.52|513.02|515.06|512.56|515.52|513.02|515.06|512.56|21
1606405460000|2020-11-26 15:44:20|514.93|512.43|514.74|512.24|514.93|512.43|514.66|512.16|27
1606405470000|2020-11-26 15:44:30|514.77|512.27|514.8|512.3|514.86|512.36|514.64|512.14|30
1606405480000|2020-11-26 15:44:40|514.77|512.27|514.86|512.36|514.91|512.41|514.76|512.26|23
1606405490000|2020-11-26 15:44:50|514.82|512.32|515.04|512.54|515.05|512.55|514.73|512.23|20
1606405500000|2020-11-26 15:45:00|515.05|512.55|514.81|512.31|515.05|512.55|514.81|512.31|15
1606405510000|2020-11-26 15:45:10|514.78|512.28|514.74|512.24|514.83|512.33|514.69|512.19|20
1606405520000|2020-11-26 15:45:20|514.73|512.23|514.63|512.13|514.74|512.24|514.5|512|28
1606405530000|2020-11-26 15:45:30|514.62|512.12|514.38|511.88|514.63|512.13|514.38|511.88|12
1606405540000|2020-11-26 15:45:40|514.28|511.78|513.91|511.41|514.28|511.78|513.82|511.32|23
1606405550000|2020-11-26 15:45:50|513.94|511.44|514.26|511.76|514.28|511.78|513.93|511.43|24
1606405560000|2020-11-26 15:46:00|514.27|511.77|514.23|511.73|514.27|511.77|514.19|511.69|14
1606405570000|2020-11-26 15:46:10|514.2|511.7|514.15|511.65|514.2|511.7|514.12|511.62|19
1606405580000|2020-11-26 15:46:20|514.14|511.64|514.35|511.85|514.35|511.85|514.13|511.63|21
1606405590000|2020-11-26 15:46:30|514.41|511.91|514.73|512.23|514.76|512.26|514.39|511.89|25
1606405600000|2020-11-26 15:46:40|514.75|512.25|515.22|512.72|515.27|512.77|514.64|512.14|28
1606405610000|2020-11-26 15:46:50|515.26|512.76|515.2|512.7|515.68|513.18|515.2|512.7|34
1606405620000|2020-11-26 15:47:00|515.19|512.69|514.92|512.42|515.19|512.69|514.82|512.32|24
1606405630000|2020-11-26 15:47:10|514.94|512.44|515|512.5|515.21|512.71|514.93|512.43|28
1606405640000|2020-11-26 15:47:20|514.99|512.49|514.68|512.18|515.02|512.52|514.66|512.16|26
1606405650000|2020-11-26 15:47:30|514.62|512.12|514.54|512.04|514.65|512.15|514.5|512|21
1606405660000|2020-11-26 15:47:40|514.52|512.02|513.91|511.41|514.52|512.02|513.91|511.41|19
1606405670000|2020-11-26 15:47:50|513.9|511.4|513.73|511.23|513.92|511.42|513.69|511.19|24
1606405680000|2020-11-26 15:48:00|513.7|511.2|512.96|510.46|513.7|511.2|512.96|510.46|30
1606405690000|2020-11-26 15:48:10|512.98|510.48|512.8|510.3|513.14|510.64|512.79|510.29|28
1606405700000|2020-11-26 15:48:20|512.78|510.28|512.55|510.05|512.81|510.31|512.55|510.05|21
1606405710000|2020-11-26 15:48:30|512.56|510.06|512.37|509.87|512.56|510.06|512.37|509.87|19
1606405720000|2020-11-26 15:48:40|512.38|509.88|511.79|509.29|512.39|509.89|511.77|509.27|22
1606405730000|2020-11-26 15:48:50|511.67|509.17|511.71|509.21|511.87|509.37|511.66|509.16|28
1606405740000|2020-11-26 15:49:00|511.77|509.27|512.78|510.28|512.78|510.28|511.74|509.24|35
1606405750000|2020-11-26 15:49:10|512.79|510.29|512.95|510.45|513.04|510.54|512.78|510.28|29
1606405760000|2020-11-26 15:49:20|512.94|510.44|512.93|510.43|512.96|510.46|512.89|510.39|20
1606405770000|2020-11-26 15:49:30|512.9|510.4|512.97|510.47|512.98|510.48|512.87|510.37|27
1606405780000|2020-11-26 15:49:40|512.98|510.48|512.98|510.48|513.02|510.52|512.94|510.44|18
1606405790000|2020-11-26 15:49:50|513|510.5|513.73|511.23|513.74|511.24|512.99|510.49|32
1606405800000|2020-11-26 15:50:00|513.61|511.11|514.48|511.98|514.51|512.01|513.61|511.11|28
1606405810000|2020-11-26 15:50:10|514.51|512.01|514.66|512.16|514.72|512.22|514.51|512.01|24
1606405820000|2020-11-26 15:50:20|514.68|512.18|514.73|512.23|514.79|512.29|514.66|512.16|20
1606405830000|2020-11-26 15:50:30|514.78|512.28|514.4|511.9|514.78|512.28|514.39|511.89|25
1606405840000|2020-11-26 15:50:40|514.42|511.92|513.97|511.47|514.42|511.92|513.97|511.47|30
1606405850000|2020-11-26 15:50:50|513.98|511.48|513.46|510.96|513.98|511.48|513.42|510.92|26
1606405860000|2020-11-26 15:51:00|513.45|510.95|513.61|511.11|513.61|511.11|513.34|510.84|22
1606405870000|2020-11-26 15:51:10|513.59|511.09|513.61|511.11|513.63|511.13|513.55|511.05|16
1606405880000|2020-11-26 15:51:20|513.64|511.14|513.98|511.48|513.98|511.48|513.61|511.11|27
1606405890000|2020-11-26 15:51:30|514.03|511.53|513.9|511.4|514.16|511.66|513.88|511.38|30
1606405900000|2020-11-26 15:51:40|513.89|511.39|513.74|511.24|513.9|511.4|513.69|511.19|23
1606405910000|2020-11-26 15:51:50|513.77|511.27|513.82|511.32|513.93|511.43|513.77|511.27|21
1606405920000|2020-11-26 15:52:00|513.8|511.3|513.81|511.31|513.91|511.41|513.79|511.29|19
1606405930000|2020-11-26 15:52:10|513.82|511.32|513.44|510.94|513.85|511.35|513.44|510.94|24
1606405940000|2020-11-26 15:52:20|513.43|510.93|513.23|510.73|513.43|510.93|513.17|510.67|31
1606405950000|2020-11-26 15:52:30|513.25|510.75|513.48|510.98|513.48|510.98|513.25|510.75|23
1606405960000|2020-11-26 15:52:40|513.46|510.96|512.95|510.45|513.46|510.96|512.95|510.45|23
1606405970000|2020-11-26 15:52:50|512.94|510.44|512.01|509.51|512.94|510.44|512.01|509.51|26
1606405980000|2020-11-26 15:53:00|512.02|509.52|512.79|510.29|512.79|510.29|511.87|509.37|27
1606405990000|2020-11-26 15:53:10|512.76|510.26|512.91|510.41|512.96|510.46|512.76|510.26|21
1606406000000|2020-11-26 15:53:20|512.9|510.4|512.26|509.76|512.9|510.4|512.26|509.76|29
1606406010000|2020-11-26 15:53:30|512.29|509.79|512.52|510.02|512.59|510.09|512.28|509.78|21
1606406020000|2020-11-26 15:53:40|512.55|510.05|512.61|510.11|512.61|510.11|512.55|510.05|14
1606406030000|2020-11-26 15:53:50|512.6|510.1|512.16|509.66|512.6|510.1|512.16|509.66|18
1606406040000|2020-11-26 15:54:00|512.15|509.65|512.1|509.6|512.24|509.74|512.05|509.55|25
1606406050000|2020-11-26 15:54:10|512.09|509.59|511.99|509.49|512.1|509.6|511.96|509.46|20
1606406060000|2020-11-26 15:54:20|511.97|509.47|511.87|509.37|512.01|509.51|511.86|509.36|21
1606406070000|2020-11-26 15:54:30|511.86|509.36|510.79|508.29|511.86|509.36|510.79|508.29|32
1606406080000|2020-11-26 15:54:40|510.78|508.28|509.9|507.4|510.8|508.3|509.28|506.78|35
1606406090000|2020-11-26 15:54:50|509.92|507.42|509.74|507.24|510.09|507.59|509.73|507.23|27
1606406100000|2020-11-26 15:55:00|509.78|507.28|509.91|507.41|510.25|507.75|509.55|507.05|27
1606406110000|2020-11-26 15:55:10|509.87|507.37|508.89|506.39|509.9|507.4|508.89|506.39|30
1606406120000|2020-11-26 15:55:20|508.88|506.38|508.31|505.81|508.88|506.38|507.89|505.39|35
1606406130000|2020-11-26 15:55:30|508.18|505.68|508.47|505.97|508.47|505.97|507.93|505.43|32
1606406140000|2020-11-26 15:55:40|508.48|505.98|508.26|505.76|508.51|506.01|508.26|505.76|29
1606406150000|2020-11-26 15:55:50|508.23|505.73|507.63|505.13|508.23|505.73|507.62|505.12|33
1606406160000|2020-11-26 15:56:00|507.61|505.11|507.6|505.1|507.76|505.26|507.58|505.08|22
1606406170000|2020-11-26 15:56:10|507.61|505.11|508.17|505.67|508.2|505.7|507.6|505.1|32
1606406180000|2020-11-26 15:56:20|508.16|505.66|508.41|505.91|508.41|505.91|507.95|505.45|28
1606406190000|2020-11-26 15:56:30|508.42|505.92|507.48|504.98|508.42|505.92|507.48|504.98|34
1606406200000|2020-11-26 15:56:40|507.6|505.1|507.29|504.79|507.63|505.13|507.29|504.79|22
1606406210000|2020-11-26 15:56:50|507.31|504.81|507.18|504.68|507.31|504.81|506.78|504.28|31
1606406220000|2020-11-26 15:57:00|507.26|504.76|507.45|504.95|507.47|504.97|506.96|504.46|28
1606406230000|2020-11-26 15:57:10|507.64|505.14|507.92|505.42|507.99|505.49|507.61|505.11|24
1606406240000|2020-11-26 15:57:20|507.93|505.43|507.74|505.24|508.19|505.69|507.74|505.24|28
1606406250000|2020-11-26 15:57:30|507.76|505.26|507.39|504.89|507.76|505.26|507.13|504.63|34
1606406260000|2020-11-26 15:57:40|507.44|504.94|507|504.5|507.63|505.13|507|504.5|34
1606406270000|2020-11-26 15:57:50|506.98|504.48|507.89|505.39|507.89|505.39|506.73|504.23|30
1606406280000|2020-11-26 15:58:00|507.91|505.41|507.09|504.59|508|505.5|506.9|504.4|31
1606406290000|2020-11-26 15:58:10|507.16|504.66|506.79|504.29|507.17|504.67|506.76|504.26|28
1606406300000|2020-11-26 15:58:20|506.8|504.3|506.81|504.31|506.87|504.37|506.75|504.25|23
1606406310000|2020-11-26 15:58:30|506.8|504.3|507.88|505.38|507.91|505.41|506.79|504.29|28
1606406320000|2020-11-26 15:58:40|507.92|505.42|507.78|505.28|508.18|505.68|507.76|505.26|25
1606406330000|2020-11-26 15:58:50|507.77|505.27|507.86|505.36|507.86|505.36|507.75|505.25|29
1606406340000|2020-11-26 15:59:00|507.85|505.35|507.89|505.39|507.91|505.41|507.77|505.27|24
1606406350000|2020-11-26 15:59:10|507.88|505.38|507.84|505.34|507.88|505.38|507.83|505.33|11
1606406360000|2020-11-26 15:59:20|507.86|505.36|508.75|506.25|508.75|506.25|507.85|505.35|36
1606406370000|2020-11-26 15:59:30|508.77|506.27|509.72|507.22|509.97|507.47|508.67|506.17|35
1606406380000|2020-11-26 15:59:40|509.62|507.12|509.26|506.76|509.66|507.16|509.21|506.71|32
1606406390000|2020-11-26 15:59:50|509.25|506.75|508.77|506.27|509.26|506.76|508.59|506.09|33
1606406400000|2020-11-26 16:00:00|508.91|506.41|509.37|506.87|509.68|507.18|508.91|506.41|31
1606406410000|2020-11-26 16:00:10|509.35|506.85|508.57|506.07|509.4|506.9|508.57|506.07|35
1606406420000|2020-11-26 16:00:20|508.56|506.06|507.83|505.33|508.56|506.06|507.78|505.28|29
1606406430000|2020-11-26 16:00:30|507.8|505.3|509.32|506.82|509.8|507.3|507.8|505.3|38
1606406440000|2020-11-26 16:00:40|509.33|506.83|509.77|507.27|509.77|507.27|509.13|506.63|28
1606406450000|2020-11-26 16:00:50|509.75|507.25|509.48|506.98|509.75|507.25|509.02|506.52|37
1606406460000|2020-11-26 16:01:00|509.51|507.01|508.19|505.69|509.53|507.03|508.03|505.53|33
1606406470000|2020-11-26 16:01:10|508.2|505.7|508.11|505.61|508.27|505.77|507.74|505.24|33
1606406480000|2020-11-26 16:01:20|508.06|505.56|507.68|505.18|508.31|505.81|507.66|505.16|35
1606406490000|2020-11-26 16:01:30|507.69|505.19|507.25|504.75|507.73|505.23|507.25|504.75|33
1606406500000|2020-11-26 16:01:40|507.24|504.74|506.89|504.39|507.26|504.76|506.89|504.39|25
1606406510000|2020-11-26 16:01:50|506.87|504.37|506.5|504|506.87|504.37|506.39|503.89|27
1606406520000|2020-11-26 16:02:00|506.52|504.02|506.77|504.27|506.94|504.44|506.5|504|34
1606406530000|2020-11-26 16:02:10|506.76|504.26|506.4|503.9|506.76|504.26|506.29|503.79|32
1606406540000|2020-11-26 16:02:20|506.32|503.82|505.81|503.31|506.41|503.91|505.56|503.06|29
1606406550000|2020-11-26 16:02:30|505.88|503.38|505.83|503.33|505.88|503.38|505.45|502.95|30
1606406560000|2020-11-26 16:02:40|505.84|503.34|505.89|503.39|505.89|503.39|505.51|503.01|30
1606406570000|2020-11-26 16:02:50|505.91|503.41|506.28|503.78|506.47|503.97|505.9|503.4|31
1606406580000|2020-11-26 16:03:00|506.31|503.81|506.49|503.99|506.55|504.05|506.31|503.81|23
1606406590000|2020-11-26 16:03:10|506.5|504|505.87|503.37|506.5|504|505.87|503.37|31
1606406600000|2020-11-26 16:03:20|505.86|503.36|505.42|502.92|505.89|503.39|505.21|502.71|32
1606406610000|2020-11-26 16:03:30|505.46|502.96|505.75|503.25|505.83|503.33|505.46|502.96|21
1606406620000|2020-11-26 16:03:40|505.74|503.24|505.84|503.34|505.91|503.41|505.73|503.23|21
1606406630000|2020-11-26 16:03:50|505.81|503.31|505.39|502.89|505.82|503.32|505.39|502.89|31
1606406640000|2020-11-26 16:04:00|505.37|502.87|505.02|502.52|505.37|502.87|505.01|502.51|26
1606406650000|2020-11-26 16:04:10|505.01|502.51|504.69|502.19|505.01|502.51|504.47|501.97|28
1606406660000|2020-11-26 16:04:20|504.72|502.22|505.36|502.86|505.36|502.86|504.72|502.22|30
1606406670000|2020-11-26 16:04:30|505.4|502.9|505.74|503.24|505.83|503.33|505.4|502.9|33
1606406680000|2020-11-26 16:04:40|505.73|503.23|506.52|504.02|506.87|504.37|505.73|503.23|28
1606406690000|2020-11-26 16:04:50|506.49|503.99|506.6|504.1|506.74|504.24|506.49|503.99|26
1606406700000|2020-11-26 16:05:00|506.64|504.14|507.42|504.92|507.42|504.92|506.63|504.13|31
1606406710000|2020-11-26 16:05:10|507.45|504.95|507.97|505.47|508.03|505.53|507.42|504.92|35
1606406720000|2020-11-26 16:05:20|507.96|505.46|508.29|505.79|508.55|506.05|507.85|505.35|32
1606406730000|2020-11-26 16:05:30|508.28|505.78|508.76|506.26|508.8|506.3|508.21|505.71|30
1606406740000|2020-11-26 16:05:40|508.78|506.28|509.64|507.14|509.73|507.23|508.74|506.24|34
1606406750000|2020-11-26 16:05:50|509.73|507.23|510.4|507.9|510.42|507.92|509.73|507.23|37
1606406760000|2020-11-26 16:06:00|510.38|507.88|510.92|508.42|511.04|508.54|510.38|507.88|32
1606406770000|2020-11-26 16:06:10|510.95|508.45|511.23|508.73|511.23|508.73|510.89|508.39|33
1606406780000|2020-11-26 16:06:20|511.31|508.81|511.46|508.96|511.79|509.29|511.31|508.81|31
1606406790000|2020-11-26 16:06:30|511.5|509|512.24|509.74|512.25|509.75|511.5|509|35
1606406800000|2020-11-26 16:06:40|512.26|509.76|512.05|509.55|512.33|509.83|511.96|509.46|34
1606406810000|2020-11-26 16:06:50|512.14|509.64|512.54|510.04|512.57|510.07|512.11|509.61|32
1606406820000|2020-11-26 16:07:00|512.47|509.97|512.22|509.72|512.65|510.15|512.2|509.7|33
1606406830000|2020-11-26 16:07:10|512.26|509.76|512.56|510.06|512.56|510.06|512.15|509.65|28
1606406840000|2020-11-26 16:07:20|512.54|510.04|511.53|509.03|512.56|510.06|511.53|509.03|32
1606406850000|2020-11-26 16:07:30|511.46|508.96|511.61|509.11|511.74|509.24|511.37|508.87|24
1606406860000|2020-11-26 16:07:40|511.59|509.09|511.51|509.01|511.71|509.21|511.48|508.98|29
1606406870000|2020-11-26 16:07:50|511.45|508.95|511.63|509.13|511.63|509.13|511.43|508.93|24
1606406880000|2020-11-26 16:08:00|511.62|509.12|512.32|509.82|512.32|509.82|511.62|509.12|34
1606406890000|2020-11-26 16:08:10|512.31|509.81|513.03|510.53|513.03|510.53|512.31|509.81|29
1606406900000|2020-11-26 16:08:20|513.07|510.57|513.22|510.72|513.37|510.87|513.07|510.57|24
1606406910000|2020-11-26 16:08:30|513.17|510.67|512.91|510.41|513.19|510.69|512.75|510.25|26
1606406920000|2020-11-26 16:08:40|512.94|510.44|512.2|509.7|512.94|510.44|512.2|509.7|23
1606406930000|2020-11-26 16:08:50|512.18|509.68|511.95|509.45|512.2|509.7|511.86|509.36|31
1606406940000|2020-11-26 16:09:00|511.94|509.44|512.27|509.77|512.3|509.8|511.88|509.38|26
1606406950000|2020-11-26 16:09:10|512.29|509.79|512.43|509.93|512.44|509.94|512.17|509.67|31
1606406960000|2020-11-26 16:09:20|512.44|509.94|512.35|509.85|512.56|510.06|512.17|509.67|25
1606406970000|2020-11-26 16:09:30|512.34|509.84|512.22|509.72|512.34|509.84|512.09|509.59|23
1606406980000|2020-11-26 16:09:40|512.27|509.77|512.21|509.71|512.32|509.82|512.19|509.69|24
1606406990000|2020-11-26 16:09:50|512.19|509.69|512.1|509.6|512.24|509.74|512.05|509.55|23
1606407000000|2020-11-26 16:10:00|512.11|509.61|512.19|509.69|512.25|509.75|512.04|509.54|18
1606407010000|2020-11-26 16:10:10|512.2|509.7|512.24|509.74|512.26|509.76|512.19|509.69|18
1606407020000|2020-11-26 16:10:20|512.25|509.75|512.27|509.77|512.27|509.77|512.2|509.7|17
1606407030000|2020-11-26 16:10:30|512.32|509.82|512.5|510|512.59|510.09|512.27|509.77|26
1606407040000|2020-11-26 16:10:40|512.51|510.01|512.5|510|512.52|510.02|512.48|509.98|10
1606407050000|2020-11-26 16:10:50|512.51|510.01|512.62|510.12|512.62|510.12|512.51|510.01|26
1606407060000|2020-11-26 16:11:00|512.61|510.11|512.71|510.21|512.75|510.25|512.57|510.07|25
1606407070000|2020-11-26 16:11:10|512.7|510.2|511.86|509.36|512.71|510.21|511.86|509.36|29
1606407080000|2020-11-26 16:11:20|511.87|509.37|511.59|509.09|511.88|509.38|511.51|509.01|29
1606407090000|2020-11-26 16:11:30|511.65|509.15|511.39|508.89|511.75|509.25|511.39|508.89|26
1606407100000|2020-11-26 16:11:40|511.41|508.91|511.09|508.59|511.43|508.93|511.07|508.57|26
1606407110000|2020-11-26 16:11:50|511.14|508.64|510.29|507.79|511.21|508.71|509.95|507.45|28
1606407120000|2020-11-26 16:12:00|510.3|507.8|510.82|508.32|510.82|508.32|510.3|507.8|15
1606407130000|2020-11-26 16:12:10|510.84|508.34|510.7|508.2|510.97|508.47|510.69|508.19|21
1606407140000|2020-11-26 16:12:20|510.66|508.16|510.28|507.78|510.71|508.21|510.28|507.78|23
1606407150000|2020-11-26 16:12:30|510.26|507.76|509.92|507.42|510.26|507.76|509.92|507.42|13
1606407160000|2020-11-26 16:12:40|509.93|507.43|509.91|507.41|509.99|507.49|509.91|507.41|13
1606407170000|2020-11-26 16:12:50|509.89|507.39|509.11|506.61|509.89|507.39|509.09|506.59|26
1606407180000|2020-11-26 16:13:00|509.06|506.56|509.09|506.59|509.11|506.61|509.04|506.54|19
1606407190000|2020-11-26 16:13:10|509.1|506.6|507.7|505.2|509.14|506.64|507.7|505.2|22
1606407200000|2020-11-26 16:13:20|507.71|505.21|507.5|505|507.74|505.24|507.5|505|22
1606407210000|2020-11-26 16:13:30|507.47|504.97|506.69|504.19|507.51|505.01|506.68|504.18|30
1606407220000|2020-11-26 16:13:40|506.66|504.16|506.7|504.2|506.85|504.35|506.63|504.13|26
1606407230000|2020-11-26 16:13:50|506.71|504.21|506.66|504.16|506.77|504.27|506.59|504.09|27
1606407240000|2020-11-26 16:14:00|506.65|504.15|506.99|504.49|506.99|504.49|506.59|504.09|24
1606407250000|2020-11-26 16:14:10|507|504.5|507.64|505.14|507.95|505.45|507|504.5|33
1606407260000|2020-11-26 16:14:20|507.62|505.12|506.9|504.4|507.62|505.12|506.86|504.36|29
1606407270000|2020-11-26 16:14:30|506.84|504.34|507.43|504.93|507.46|504.96|506.82|504.32|31
1606407280000|2020-11-26 16:14:40|507.5|505|507.42|504.92|507.5|505|507.32|504.82|11
1606407290000|2020-11-26 16:14:50|507.41|504.91|507.16|504.66|507.41|504.91|507.12|504.62|24
1606407300000|2020-11-26 16:15:00|507.15|504.65|507.05|504.55|507.15|504.65|506.99|504.49|12
1606407310000|2020-11-26 16:15:10|507.07|504.57|507.18|504.68|507.25|504.75|507.07|504.57|22
1606407320000|2020-11-26 16:15:20|507.17|504.67|508.13|505.63|508.13|505.63|507.17|504.67|29
1606407330000|2020-11-26 16:15:30|508.12|505.62|508.3|505.8|508.3|505.8|508.06|505.56|25
1606407340000|2020-11-26 16:15:40|508.32|505.82|508.43|505.93|508.59|506.09|508.32|505.82|19
1606407350000|2020-11-26 16:15:50|508.42|505.92|508.54|506.04|508.58|506.08|508.29|505.79|21
1606407360000|2020-11-26 16:16:00|508.61|506.11|508.26|505.76|508.63|506.13|508.26|505.76|32
1606407370000|2020-11-26 16:16:10|508.23|505.73|507.86|505.36|508.27|505.77|507.73|505.23|29
1606407380000|2020-11-26 16:16:20|507.87|505.37|507.74|505.24|507.96|505.46|507.74|505.24|19
1606407390000|2020-11-26 16:16:30|507.75|505.25|507.44|504.94|507.8|505.3|507.42|504.92|22
1606407400000|2020-11-26 16:16:40|507.43|504.93|506.47|503.97|507.43|504.93|506.47|503.97|35
1606407410000|2020-11-26 16:16:50|506.48|503.98|506.23|503.73|506.59|504.09|506.2|503.7|27
1606407420000|2020-11-26 16:17:00|506.25|503.75|506.27|503.77|506.32|503.82|506.16|503.66|19
1606407430000|2020-11-26 16:17:10|506.29|503.79|505.91|503.41|506.3|503.8|505.89|503.39|26
1606407440000|2020-11-26 16:17:20|505.93|503.43|506.03|503.53|506.11|503.61|505.6|503.1|31
1606407450000|2020-11-26 16:17:30|506.05|503.55|505.79|503.29|506.12|503.62|505.78|503.28|21
1606407460000|2020-11-26 16:17:40|505.77|503.27|505.87|503.37|505.87|503.37|505.72|503.22|15
1606407470000|2020-11-26 16:17:50|505.93|503.43|505.96|503.46|506.01|503.51|505.9|503.4|16
1606407480000|2020-11-26 16:18:00|505.95|503.45|506.53|504.03|506.53|504.03|505.93|503.43|22
1606407490000|2020-11-26 16:18:10|506.48|503.98|506.63|504.13|506.8|504.3|506.47|503.97|24
1606407500000|2020-11-26 16:18:20|506.7|504.2|507|504.5|507.06|504.56|506.7|504.2|20
1606407510000|2020-11-26 16:18:30|507.32|504.82|507.59|505.09|507.68|505.18|507.18|504.68|24
1606407520000|2020-11-26 16:18:40|507.61|505.11|508.18|505.68|508.18|505.68|507.61|505.11|32
1606407530000|2020-11-26 16:18:50|508.19|505.69|508.26|505.76|508.31|505.81|508.18|505.68|19
1606407540000|2020-11-26 16:19:00|508.24|505.74|508.33|505.83|508.52|506.02|508.22|505.72|36
1606407550000|2020-11-26 16:19:10|508.4|505.9|508.56|506.06|508.61|506.11|508.34|505.84|26
1606407560000|2020-11-26 16:19:20|508.6|506.1|508.97|506.47|508.97|506.47|508.51|506.01|29
1606407570000|2020-11-26 16:19:30|508.96|506.46|509.04|506.54|509.08|506.58|508.92|506.42|27
1606407580000|2020-11-26 16:19:40|509.09|506.59|508.91|506.41|509.15|506.65|508.84|506.34|34
1606407590000|2020-11-26 16:19:50|508.84|506.34|508.27|505.77|508.86|506.36|508.26|505.76|24
1606407600000|2020-11-26 16:20:00|508.28|505.78|507.62|505.12|508.33|505.83|507.62|505.12|30
1606407610000|2020-11-26 16:20:10|507.53|505.03|506.9|504.4|507.53|505.03|506.9|504.4|30
1606407620000|2020-11-26 16:20:20|506.88|504.38|506.65|504.15|507.21|504.71|506.65|504.15|28
1606407630000|2020-11-26 16:20:30|506.53|504.03|506.22|503.72|506.55|504.05|506.22|503.72|27
1606407640000|2020-11-26 16:20:40|506.26|503.76|506.13|503.63|506.26|503.76|505.72|503.22|34
1606407650000|2020-11-26 16:20:50|506.47|503.97|506.66|504.16|506.66|504.16|506.33|503.83|26
1606407660000|2020-11-26 16:21:00|506.63|504.13|507.07|504.57|507.14|504.64|506.63|504.13|26
1606407670000|2020-11-26 16:21:10|507.12|504.62|506.55|504.05|507.12|504.62|506.55|504.05|28
1606407680000|2020-11-26 16:21:20|506.49|503.99|506.2|503.7|506.5|504|506.2|503.7|32
1606407690000|2020-11-26 16:21:30|506.19|503.69|505.68|503.18|506.19|503.69|505.45|502.95|27
1606407700000|2020-11-26 16:21:40|505.73|503.23|505.6|503.1|506.01|503.51|505.58|503.08|33
1606407710000|2020-11-26 16:21:50|505.52|503.02|504.86|502.36|505.52|503.02|504.86|502.36|27
1606407720000|2020-11-26 16:22:00|504.87|502.37|505.45|502.95|505.49|502.99|504.77|502.27|26
1606407730000|2020-11-26 16:22:10|505.44|502.94|506.24|503.74|506.39|503.89|505.44|502.94|29
1606407740000|2020-11-26 16:22:20|506.18|503.68|505.63|503.13|506.19|503.69|505.52|503.02|30
1606407750000|2020-11-26 16:22:30|505.71|503.21|505.83|503.33|505.85|503.35|505.55|503.05|36
1606407760000|2020-11-26 16:22:40|505.8|503.3|505.41|502.91|505.82|503.32|505.19|502.69|32
1606407770000|2020-11-26 16:22:50|505.43|502.93|505.98|503.48|506.03|503.53|505.43|502.93|26
1606407780000|2020-11-26 16:23:00|506.13|503.63|506.08|503.58|506.15|503.65|506.01|503.51|26
1606407790000|2020-11-26 16:23:10|506.1|503.6|505.65|503.15|506.1|503.6|505.58|503.08|27
1606407800000|2020-11-26 16:23:20|505.64|503.14|505.06|502.56|505.66|503.16|505.06|502.56|33
1606407810000|2020-11-26 16:23:30|504.99|502.49|505.1|502.6|505.1|502.6|504.52|502.02|22
1606407820000|2020-11-26 16:23:40|505.05|502.55|504.75|502.25|505.05|502.55|504.63|502.13|24
1606407830000|2020-11-26 16:23:50|504.7|502.2|505.21|502.71|505.32|502.82|504.7|502.2|26
1606407840000|2020-11-26 16:24:00|505.23|502.73|504.83|502.33|505.28|502.78|504.83|502.33|21
1606407850000|2020-11-26 16:24:10|504.73|502.23|504.41|501.91|504.73|502.23|504.41|501.91|21
1606407860000|2020-11-26 16:24:20|504.4|501.9|504.04|501.54|504.42|501.92|503.89|501.39|31
1606407870000|2020-11-26 16:24:30|504.06|501.56|505.24|502.74|505.24|502.74|504.06|501.56|32
1606407880000|2020-11-26 16:24:40|505.23|502.73|505.94|503.44|505.94|503.44|505.19|502.69|23
1606407890000|2020-11-26 16:24:50|505.88|503.38|506.03|503.53|506.37|503.87|505.83|503.33|31
1606407900000|2020-11-26 16:25:00|506.01|503.51|506.11|503.61|506.28|503.78|505.69|503.19|36
1606407910000|2020-11-26 16:25:10|506.19|503.69|506.71|504.21|506.74|504.24|506.04|503.54|31
1606407920000|2020-11-26 16:25:20|506.7|504.2|507.42|504.92|507.72|505.22|506.7|504.2|30
1606407930000|2020-11-26 16:25:30|507.41|504.91|507.29|504.79|507.54|505.04|506.96|504.46|32
1606407940000|2020-11-26 16:25:40|507.3|504.8|506.74|504.24|507.3|504.8|506.74|504.24|32
1606407950000|2020-11-26 16:25:50|506.73|504.23|506.33|503.83|506.78|504.28|506.2|503.7|29
1606407960000|2020-11-26 16:26:00|506.34|503.84|506.05|503.55|506.53|504.03|505.84|503.34|32
1606407970000|2020-11-26 16:26:10|505.99|503.49|505.94|503.44|506.19|503.69|505.79|503.29|27
1606407980000|2020-11-26 16:26:20|505.84|503.34|506.04|503.54|506.08|503.58|505.69|503.19|30
1606407990000|2020-11-26 16:26:30|506.05|503.55|505.59|503.09|506.06|503.56|505.55|503.05|31
1606408000000|2020-11-26 16:26:40|505.61|503.11|505.11|502.61|505.61|503.11|505.04|502.54|33
1606408010000|2020-11-26 16:26:50|505.14|502.64|504.92|502.42|505.23|502.73|504.92|502.42|22
1606408020000|2020-11-26 16:27:00|504.91|502.41|504.8|502.3|504.91|502.41|504.78|502.28|16
1606408030000|2020-11-26 16:27:10|504.81|502.31|504.17|501.67|504.86|502.36|504.17|501.67|27
1606408040000|2020-11-26 16:27:20|504.18|501.68|505.3|502.8|505.3|502.8|504.18|501.68|30
1606408050000|2020-11-26 16:27:30|505.28|502.78|504.99|502.49|505.3|502.8|504.79|502.29|31
1606408060000|2020-11-26 16:27:40|505.05|502.55|505.37|502.87|505.38|502.88|505|502.5|23
1606408070000|2020-11-26 16:27:50|505.32|502.82|505.65|503.15|505.65|503.15|505.21|502.71|26
1606408080000|2020-11-26 16:28:00|505.69|503.19|506.4|503.9|506.54|504.04|505.69|503.19|33
1606408090000|2020-11-26 16:28:10|506.39|503.89|506.25|503.75|506.4|503.9|505.59|503.09|36
1606408100000|2020-11-26 16:28:20|506.26|503.76|506.76|504.26|506.81|504.31|506.24|503.74|31
1606408110000|2020-11-26 16:28:30|506.77|504.27|505.82|503.32|506.77|504.27|505.79|503.29|29
1606408120000|2020-11-26 16:28:40|505.83|503.33|505.97|503.47|505.97|503.47|505.63|503.13|33
1606408130000|2020-11-26 16:28:50|506.01|503.51|505.43|502.93|506.13|503.63|505.41|502.91|29
1606408140000|2020-11-26 16:29:00|505.39|502.89|505.09|502.59|505.39|502.89|505.09|502.59|31
1606408150000|2020-11-26 16:29:10|505.1|502.6|505.12|502.62|505.16|502.66|504.75|502.25|31
1606408160000|2020-11-26 16:29:20|505.04|502.54|505.7|503.2|505.72|503.22|505.04|502.54|34
1606408170000|2020-11-26 16:29:30|505.67|503.17|506.4|503.9|506.4|503.9|505.66|503.16|32
1606408180000|2020-11-26 16:29:40|506.41|503.91|506.49|503.99|506.76|504.26|506.37|503.87|31
1606408190000|2020-11-26 16:29:50|506.5|504|506.44|503.94|506.54|504.04|506.2|503.7|33
1606408200000|2020-11-26 16:30:00|506.46|503.96|505.51|503.01|506.46|503.96|505.51|503.01|27
1606408210000|2020-11-26 16:30:10|505.48|502.98|504.69|502.19|505.5|503|504.69|502.19|31
1606408220000|2020-11-26 16:30:20|504.62|502.12|504.57|502.07|504.76|502.26|504.24|501.74|33
1606408230000|2020-11-26 16:30:30|504.64|502.14|504.79|502.29|504.82|502.32|504.35|501.85|33
1606408240000|2020-11-26 16:30:40|505.02|502.52|504.9|502.4|505.02|502.52|504.68|502.18|28
1606408250000|2020-11-26 16:30:50|504.89|502.39|504.53|502.03|504.91|502.41|504.53|502.03|25
1606408260000|2020-11-26 16:31:00|504.51|502.01|503.94|501.44|504.51|502.01|503.94|501.44|25
1606408270000|2020-11-26 16:31:10|503.95|501.45|504.41|501.91|504.45|501.95|503.94|501.44|31
1606408280000|2020-11-26 16:31:20|504.42|501.92|504.45|501.95|504.51|502.01|504.34|501.84|24
1606408290000|2020-11-26 16:31:30|504.44|501.94|504.64|502.14|504.71|502.21|504.44|501.94|27
1606408300000|2020-11-26 16:31:40|504.7|502.2|505.02|502.52|505.19|502.69|504.69|502.19|30
1606408310000|2020-11-26 16:31:50|505.01|502.51|505.28|502.78|505.51|503.01|504.99|502.49|28
1606408320000|2020-11-26 16:32:00|505.27|502.77|505.62|503.12|505.67|503.17|505.11|502.61|30
1606408330000|2020-11-26 16:32:10|505.7|503.2|506.58|504.08|506.63|504.13|505.7|503.2|37
1606408340000|2020-11-26 16:32:20|506.59|504.09|507.05|504.55|507.12|504.62|506.4|503.9|34
1606408350000|2020-11-26 16:32:30|507.07|504.57|507.53|505.03|507.69|505.19|507.07|504.57|34
1606408360000|2020-11-26 16:32:40|507.48|504.98|507.22|504.72|507.71|505.21|507.06|504.56|31
1606408370000|2020-11-26 16:32:50|507.18|504.68|507.82|505.32|507.82|505.32|507.14|504.64|28
1606408380000|2020-11-26 16:33:00|507.83|505.33|507.59|505.09|507.85|505.35|507.35|504.85|34
1606408390000|2020-11-26 16:33:10|507.57|505.07|507.93|505.43|508|505.5|507.46|504.96|31
1606408400000|2020-11-26 16:33:20|507.87|505.37|507.44|504.94|507.97|505.47|507.42|504.92|32
1606408410000|2020-11-26 16:33:30|507.41|504.91|507.52|505.02|507.57|505.07|507.28|504.78|30
1606408420000|2020-11-26 16:33:40|507.47|504.97|507.15|504.65|507.47|504.97|507.1|504.6|29
1606408430000|2020-11-26 16:33:50|507.12|504.62|507.96|505.46|507.96|505.46|507.09|504.59|33
1606408440000|2020-11-26 16:34:00|508.05|505.55|508.02|505.52|508.45|505.95|508.02|505.52|31
1606408450000|2020-11-26 16:34:10|507.97|505.47|507.94|505.44|508.04|505.54|507.75|505.25|25
1606408460000|2020-11-26 16:34:20|507.93|505.43|507.48|504.98|507.95|505.45|507.47|504.97|27
1606408470000|2020-11-26 16:34:30|507.46|504.96|508|505.5|508|505.5|507.43|504.93|30
1606408480000|2020-11-26 16:34:40|508.09|505.59|507.54|505.04|508.15|505.65|507.53|505.03|28
1606408490000|2020-11-26 16:34:50|507.55|505.05|506.92|504.42|507.55|505.05|506.81|504.31|30
1606408500000|2020-11-26 16:35:00|506.95|504.45|506.7|504.2|506.95|504.45|506.7|504.2|28
1606408510000|2020-11-26 16:35:10|506.78|504.28|507.83|505.33|507.85|505.35|506.78|504.28|34
1606408520000|2020-11-26 16:35:20|507.69|505.19|507.9|505.4|507.9|505.4|507.6|505.1|23
1606408530000|2020-11-26 16:35:30|507.96|505.46|508.79|506.29|508.79|506.29|507.92|505.42|32
1606408540000|2020-11-26 16:35:40|508.78|506.28|508.73|506.23|508.97|506.47|508.67|506.17|23
1606408550000|2020-11-26 16:35:50|508.72|506.22|508.82|506.32|508.82|506.32|508.72|506.22|13
1606408560000|2020-11-26 16:36:00|508.83|506.33|508.25|505.75|508.84|506.34|508.23|505.73|19
1606408570000|2020-11-26 16:36:10|508.22|505.72|507.8|505.3|508.22|505.72|507.8|505.3|20
1606408580000|2020-11-26 16:36:20|507.81|505.31|507.45|504.95|507.81|505.31|507.45|504.95|18
1606408590000|2020-11-26 16:36:30|507.41|504.91|507.31|504.81|507.79|505.29|507.31|504.81|30
1606408600000|2020-11-26 16:36:40|507.3|504.8|507.23|504.73|507.3|504.8|507.13|504.63|23
1606408610000|2020-11-26 16:36:50|507.27|504.77|506.8|504.3|507.27|504.77|506.76|504.26|27
1606408620000|2020-11-26 16:37:00|506.81|504.31|506.76|504.26|506.83|504.33|506.75|504.25|17
1606408630000|2020-11-26 16:37:10|506.77|504.27|506.08|503.58|506.77|504.27|506.07|503.57|24
1606408640000|2020-11-26 16:37:20|506.04|503.54|505.92|503.42|506.05|503.55|505.77|503.27|29
1606408650000|2020-11-26 16:37:30|505.93|503.43|505.41|502.91|505.94|503.44|505.26|502.76|27
1606408660000|2020-11-26 16:37:40|505.42|502.92|505.38|502.88|505.42|502.92|505.24|502.74|28
1606408670000|2020-11-26 16:37:50|505.39|502.89|505.04|502.54|505.45|502.95|505.03|502.53|25
1606408680000|2020-11-26 16:38:00|505.09|502.59|505.09|502.59|505.14|502.64|505|502.5|20
1606408690000|2020-11-26 16:38:10|505.08|502.58|504.95|502.45|505.08|502.58|504.94|502.44|23
1606408700000|2020-11-26 16:38:20|504.96|502.46|505.17|502.67|505.25|502.75|504.93|502.43|13
1606408710000|2020-11-26 16:38:30|505.42|502.92|505.62|503.12|505.65|503.15|505.42|502.92|23
1606408720000|2020-11-26 16:38:40|505.63|503.13|505.15|502.65|505.64|503.14|505.04|502.54|24
1606408730000|2020-11-26 16:38:50|505.17|502.67|505.03|502.53|505.24|502.74|504.97|502.47|24
1606408740000|2020-11-26 16:39:00|505.17|502.67|505.18|502.68|505.25|502.75|505.11|502.61|25
1606408750000|2020-11-26 16:39:10|505.28|502.78|505.41|502.91|505.47|502.97|505.28|502.78|19
1606408760000|2020-11-26 16:39:20|505.38|502.88|505.14|502.64|505.53|503.03|505.14|502.64|27
1606408770000|2020-11-26 16:39:30|505.15|502.65|505.23|502.73|505.25|502.75|504.69|502.19|32
1606408780000|2020-11-26 16:39:40|505.27|502.77|505.27|502.77|505.45|502.95|505.26|502.76|27
1606408790000|2020-11-26 16:39:50|505.17|502.67|505.4|502.9|505.51|503.01|505.08|502.58|25
1606408800000|2020-11-26 16:40:00|505.37|502.87|505.08|502.58|505.48|502.98|505.08|502.58|25
1606408810000|2020-11-26 16:40:10|505.07|502.57|504.6|502.1|505.07|502.57|504.57|502.07|24
1606408820000|2020-11-26 16:40:20|504.61|502.11|504.4|501.9|504.62|502.12|504.33|501.83|26
1606408830000|2020-11-26 16:40:30|504.39|501.89|504.68|502.18|504.68|502.18|504.35|501.85|28
1606408840000|2020-11-26 16:40:40|504.73|502.23|504.41|501.91|504.78|502.28|504.41|501.91|31
1606408850000|2020-11-26 16:40:50|504.42|501.92|504.35|501.85|504.42|501.92|504.23|501.73|21
1606408860000|2020-11-26 16:41:00|504.28|501.78|504.87|502.37|504.95|502.45|504.24|501.74|29
1606408870000|2020-11-26 16:41:10|504.86|502.36|504.97|502.47|505.16|502.66|504.85|502.35|31
1606408880000|2020-11-26 16:41:20|504.98|502.48|504.92|502.42|504.98|502.48|504.84|502.34|21
1606408890000|2020-11-26 16:41:30|504.95|502.45|505.01|502.51|505.31|502.81|504.95|502.45|24
1606408900000|2020-11-26 16:41:40|505|502.5|504.84|502.34|505|502.5|504.84|502.34|19
1606408910000|2020-11-26 16:41:50|504.85|502.35|504.53|502.03|504.93|502.43|504.53|502.03|24
1606408920000|2020-11-26 16:42:00|504.5|502|504.69|502.19|504.69|502.19|504.5|502|19
1606408930000|2020-11-26 16:42:10|504.71|502.21|504.58|502.08|504.77|502.27|504.52|502.02|23
1606408940000|2020-11-26 16:42:20|504.56|502.06|503.98|501.48|504.56|502.06|503.96|501.46|30
1606408950000|2020-11-26 16:42:30|503.99|501.49|504.51|502.01|504.58|502.08|503.98|501.48|27
1606408960000|2020-11-26 16:42:40|504.53|502.03|504.29|501.79|504.53|502.03|504.22|501.72|26
1606408970000|2020-11-26 16:42:50|504.22|501.72|503.46|500.96|504.27|501.77|503.41|500.91|30
1606408980000|2020-11-26 16:43:00|503.43|500.93|503.01|500.51|503.44|500.94|502.99|500.49|30
1606408990000|2020-11-26 16:43:10|503|500.5|502.85|500.35|503|500.5|502.15|499.65|36
1606409000000|2020-11-26 16:43:20|502.88|500.38|503.09|500.59|503.54|501.04|502.88|500.38|32
1606409010000|2020-11-26 16:43:30|503.07|500.57|502.64|500.14|503.07|500.57|502.64|500.14|31
1606409020000|2020-11-26 16:43:40|502.67|500.17|502.62|500.12|502.85|500.35|502.44|499.94|30
1606409030000|2020-11-26 16:43:50|502.65|500.15|502.69|500.19|502.97|500.47|502.65|500.15|32
1606409040000|2020-11-26 16:44:00|502.66|500.16|503.3|500.8|503.3|500.8|502.64|500.14|30
1606409050000|2020-11-26 16:44:10|503.31|500.81|503.72|501.22|503.75|501.25|503.31|500.81|36
1606409060000|2020-11-26 16:44:20|503.82|501.32|505.02|502.52|505.09|502.59|503.82|501.32|39
1606409070000|2020-11-26 16:44:30|505.03|502.53|505.29|502.79|505.4|502.9|504.63|502.13|35
1606409080000|2020-11-26 16:44:40|505.31|502.81|505.45|502.95|505.6|503.1|505.31|502.81|25
1606409090000|2020-11-26 16:44:50|505.36|502.86|505.73|503.23|505.73|503.23|505.36|502.86|24
1606409100000|2020-11-26 16:45:00|505.8|503.3|505.6|503.1|505.86|503.36|505.49|502.99|33
1606409110000|2020-11-26 16:45:10|505.59|503.09|505.35|502.85|505.6|503.1|505.2|502.7|33
1606409120000|2020-11-26 16:45:20|505.37|502.87|505.38|502.88|505.67|503.17|505.21|502.71|30
1606409130000|2020-11-26 16:45:30|505.39|502.89|505.64|503.14|505.65|503.15|505.33|502.83|26
1606409140000|2020-11-26 16:45:40|505.61|503.11|505.37|502.87|505.61|503.11|505.17|502.67|25
1606409150000|2020-11-26 16:45:50|505.36|502.86|505.5|503|505.61|503.11|505.34|502.84|29
1606409160000|2020-11-26 16:46:00|505.51|503.01|505.03|502.53|505.52|503.02|505.03|502.53|24
1606409170000|2020-11-26 16:46:10|505.04|502.54|504.58|502.08|505.17|502.67|504.58|502.08|28
1606409180000|2020-11-26 16:46:20|504.59|502.09|504.42|501.92|504.78|502.28|504.42|501.92|22
1606409190000|2020-11-26 16:46:30|504.41|501.91|504.05|501.55|504.41|501.91|503.75|501.25|32
1606409200000|2020-11-26 16:46:40|504.02|501.52|503.82|501.32|504.04|501.54|503.81|501.31|32
1606409210000|2020-11-26 16:46:50|503.8|501.3|503.54|501.04|503.81|501.31|503.54|501.04|28
1606409220000|2020-11-26 16:47:00|503.55|501.05|502.77|500.27|503.55|501.05|502.77|500.27|29
1606409230000|2020-11-26 16:47:10|502.79|500.29|503.22|500.72|503.23|500.73|502.79|500.29|21
1606409240000|2020-11-26 16:47:20|503.2|500.7|502.63|500.13|503.24|500.74|502.63|500.13|26
1606409250000|2020-11-26 16:47:30|502.64|500.14|502.21|499.71|502.64|500.14|502.18|499.68|23
1606409260000|2020-11-26 16:47:40|502.14|499.64|502.98|500.48|502.98|500.48|502.13|499.63|31
1606409270000|2020-11-26 16:47:50|502.97|500.47|503.1|500.6|503.11|500.61|502.86|500.36|24
1606409280000|2020-11-26 16:48:00|503.12|500.62|503.49|500.99|503.59|501.09|503.12|500.62|22
1606409290000|2020-11-26 16:48:10|503.45|500.95|503.03|500.53|503.45|500.95|503.02|500.52|25
1606409300000|2020-11-26 16:48:20|503.06|500.56|502.73|500.23|503.09|500.59|502.72|500.22|28
1606409310000|2020-11-26 16:48:30|502.71|500.21|501.81|499.31|502.71|500.21|501.81|499.31|31
1606409320000|2020-11-26 16:48:40|501.8|499.3|502|499.5|502.33|499.83|501.8|499.3|27
1606409330000|2020-11-26 16:48:50|501.95|499.45|502.14|499.64|502.14|499.64|501.92|499.42|27
1606409340000|2020-11-26 16:49:00|502.18|499.68|502.44|499.94|502.54|500.04|502.18|499.68|22
1606409350000|2020-11-26 16:49:10|502.46|499.96|502.73|500.23|502.85|500.35|502.42|499.92|21
1606409360000|2020-11-26 16:49:20|502.8|500.3|502.14|499.64|502.8|500.3|502.13|499.63|28
1606409370000|2020-11-26 16:49:30|502.11|499.61|501.64|499.14|502.13|499.63|501.63|499.13|23
1606409380000|2020-11-26 16:49:40|501.61|499.11|501.69|499.19|501.77|499.27|501.5|499|26
1606409390000|2020-11-26 16:49:50|501.71|499.21|501.17|498.67|501.78|499.28|501.17|498.67|33
1606409400000|2020-11-26 16:50:00|501.06|498.56|501.57|499.07|501.57|499.07|501.06|498.56|27
1606409410000|2020-11-26 16:50:10|501.64|499.14|501.69|499.19|501.81|499.31|501.58|499.08|25
1606409420000|2020-11-26 16:50:20|501.68|499.18|502.06|499.56|502.1|499.6|501.68|499.18|33
1606409430000|2020-11-26 16:50:30|502.09|499.59|500.99|498.49|502.1|499.6|500.98|498.48|33
1606409440000|2020-11-26 16:50:40|500.97|498.47|499.52|497.02|501.05|498.55|499.47|496.97|29
1606409450000|2020-11-26 16:50:50|499.43|496.93|499.1|496.6|499.64|497.14|499|496.5|35
1606409460000|2020-11-26 16:51:00|499.06|496.56|498.97|496.47|499.08|496.58|498.76|496.26|34
1606409470000|2020-11-26 16:51:10|498.96|496.46|498.92|496.42|499.95|497.45|498.92|496.42|36
1606409480000|2020-11-26 16:51:20|498.84|496.34|499.46|496.96|499.48|496.98|498.76|496.26|37
1606409490000|2020-11-26 16:51:30|499.43|496.93|501.07|498.57|501.07|498.57|499.38|496.88|38
1606409500000|2020-11-26 16:51:40|501.21|498.71|501.18|498.68|501.87|499.37|501.18|498.68|37
1606409510000|2020-11-26 16:51:50|501.16|498.66|500.5|498|501.24|498.74|500.34|497.84|35
1606409520000|2020-11-26 16:52:00|500.47|497.97|500.16|497.66|500.58|498.08|500.16|497.66|35
1606409530000|2020-11-26 16:52:10|500.22|497.72|499.97|497.47|500.44|497.94|499.97|497.47|36
1606409540000|2020-11-26 16:52:20|499.99|497.49|499.03|496.53|500|497.5|498.95|496.45|32
1606409550000|2020-11-26 16:52:30|499.05|496.55|499.64|497.14|499.69|497.19|499.02|496.52|31
1606409560000|2020-11-26 16:52:40|499.63|497.13|499.14|496.64|499.76|497.26|499.14|496.64|32
1606409570000|2020-11-26 16:52:50|499.12|496.62|497.74|495.24|499.14|496.64|497.74|495.24|33
1606409580000|2020-11-26 16:53:00|497.58|495.08|498.25|495.75|498.53|496.03|496.99|494.49|38
1606409590000|2020-11-26 16:53:10|497.86|495.36|497.38|494.88|497.86|495.36|497.31|494.81|33
1606409600000|2020-11-26 16:53:20|497.25|494.75|496.7|494.2|497.36|494.86|496.7|494.2|31
1606409610000|2020-11-26 16:53:30|496.71|494.21|498.47|495.97|498.53|496.03|496.71|494.21|37
1606409620000|2020-11-26 16:53:40|498.45|495.95|497.94|495.44|498.77|496.27|497.92|495.42|34
1606409630000|2020-11-26 16:53:50|497.93|495.43|497.48|494.98|497.95|495.45|496.83|494.33|33
1606409640000|2020-11-26 16:54:00|497.4|494.9|496.75|494.25|497.4|494.9|496.59|494.09|32
1606409650000|2020-11-26 16:54:10|496.71|494.21|497.5|495|497.5|495|496.51|494.01|37
1606409660000|2020-11-26 16:54:20|497.52|495.02|497.59|495.09|497.89|495.39|497.42|494.92|32
1606409670000|2020-11-26 16:54:30|497.56|495.06|497.5|495|497.56|495.06|496.97|494.47|38
1606409680000|2020-11-26 16:54:40|497.57|495.07|498.07|495.57|498.07|495.57|497.51|495.01|37
1606409690000|2020-11-26 16:54:50|498.12|495.62|498.73|496.23|498.82|496.32|498.12|495.62|34
1606409700000|2020-11-26 16:55:00|498.72|496.22|499.64|497.14|499.73|497.23|498.72|496.22|30
1606409710000|2020-11-26 16:55:10|499.63|497.13|499.02|496.52|499.73|497.23|499.02|496.52|36
1606409720000|2020-11-26 16:55:20|499.04|496.54|499.39|496.89|499.39|496.89|498.96|496.46|27
1606409730000|2020-11-26 16:55:30|499.41|496.91|500.07|497.57|500.13|497.63|499.4|496.9|32
1606409740000|2020-11-26 16:55:40|500.06|497.56|500.14|497.64|500.28|497.78|499.95|497.45|30
1606409750000|2020-11-26 16:55:50|500.12|497.62|500.34|497.84|500.7|498.2|500.12|497.62|33
1606409760000|2020-11-26 16:56:00|500.3|497.8|499.19|496.69|500.3|497.8|499.19|496.69|34
1606409770000|2020-11-26 16:56:10|499.27|496.77|499.49|496.99|499.57|497.07|499.27|496.77|27
1606409780000|2020-11-26 16:56:20|499.56|497.06|499.82|497.32|499.87|497.37|499.47|496.97|35
1606409790000|2020-11-26 16:56:30|499.87|497.37|499.62|497.12|499.96|497.46|499.53|497.03|31
1606409800000|2020-11-26 16:56:40|499.61|497.11|499.44|496.94|499.66|497.16|499.26|496.76|29
1606409810000|2020-11-26 16:56:50|499.49|496.99|500.06|497.56|500.06|497.56|499.49|496.99|28
1606409820000|2020-11-26 16:57:00|500.14|497.64|500.53|498.03|500.53|498.03|500.07|497.57|30
1606409830000|2020-11-26 16:57:10|500.63|498.13|500.46|497.96|500.79|498.29|500.3|497.8|37
1606409840000|2020-11-26 16:57:20|500.47|497.97|501.13|498.63|501.23|498.73|500.47|497.97|31
1606409850000|2020-11-26 16:57:30|501.14|498.64|500.04|497.54|501.14|498.64|500.04|497.54|36
1606409860000|2020-11-26 16:57:40|499.89|497.39|498.86|496.36|499.89|497.39|498.79|496.29|38
1606409870000|2020-11-26 16:57:50|498.9|496.4|498.22|495.72|498.93|496.43|498.22|495.72|33
1606409880000|2020-11-26 16:58:00|498.05|495.55|497.85|495.35|498.11|495.61|497.71|495.21|36
1606409890000|2020-11-26 16:58:10|497.9|495.4|497.49|494.99|498.07|495.57|497.35|494.85|32
1606409900000|2020-11-26 16:58:20|497.44|494.94|497.52|495.02|497.93|495.43|497.44|494.94|33
1606409910000|2020-11-26 16:58:30|497.56|495.06|497.4|494.9|497.81|495.31|497.36|494.86|32
1606409920000|2020-11-26 16:58:40|497.47|494.97|497.92|495.42|497.96|495.46|497.47|494.97|27
1606409930000|2020-11-26 16:58:50|497.93|495.43|498.07|495.57|498.19|495.69|497.91|495.41|33
1606409940000|2020-11-26 16:59:00|498.04|495.54|497.28|494.78|498.05|495.55|497.28|494.78|29
1606409950000|2020-11-26 16:59:10|497.27|494.77|497.48|494.98|497.85|495.35|496.8|494.3|37
1606409960000|2020-11-26 16:59:20|497.47|494.97|496.8|494.3|497.51|495.01|496.76|494.26|28
1606409970000|2020-11-26 16:59:30|496.67|494.17|497.45|494.95|497.45|494.95|496.64|494.14|35
1606409980000|2020-11-26 16:59:40|497.44|494.94|497.87|495.37|497.87|495.37|497.42|494.92|30
1606409990000|2020-11-26 16:59:50|497.92|495.42|498.41|495.91|498.61|496.11|497.92|495.42|36
1606410000000|2020-11-26 17:00:00|498.4|495.9|497.47|494.97|498.4|495.9|497.46|494.96|33
1606410010000|2020-11-26 17:00:10|497.45|494.95|496.67|494.17|497.45|494.95|496.36|493.86|31
1606410020000|2020-11-26 17:00:20|496.7|494.2|496.91|494.41|497.47|494.97|496.7|494.2|36
1606410030000|2020-11-26 17:00:30|496.93|494.43|496.19|493.69|496.95|494.45|496.09|493.59|32
1606410040000|2020-11-26 17:00:40|496.31|493.81|496.17|493.67|496.32|493.82|495.82|493.32|35
1606410050000|2020-11-26 17:00:50|496.18|493.68|495.57|493.07|496.19|493.69|495.54|493.04|35
1606410060000|2020-11-26 17:01:00|495.66|493.16|494.41|491.91|495.76|493.26|494.41|491.91|31
1606410070000|2020-11-26 17:01:10|494.36|491.86|493.85|491.35|494.44|491.94|493.24|490.74|37
1606410080000|2020-11-26 17:01:20|493.8|491.3|492.9|490.4|493.97|491.47|492.4|489.9|39
1606410090000|2020-11-26 17:01:30|493.02|490.52|491.2|488.7|493.17|490.67|491.2|488.7|33
1606410100000|2020-11-26 17:01:40|491.22|488.72|492.47|489.97|492.7|490.2|491.18|488.68|35
1606410110000|2020-11-26 17:01:50|492.4|489.9|493.42|490.92|493.53|491.03|492.03|489.53|38
1606410120000|2020-11-26 17:02:00|493.45|490.95|492.7|490.2|493.47|490.97|492.7|490.2|36
1606410130000|2020-11-26 17:02:10|492.69|490.19|492|489.5|492.92|490.42|492|489.5|35
1606410140000|2020-11-26 17:02:20|492.01|489.51|491.31|488.81|492.02|489.52|491.31|488.81|35
1606410150000|2020-11-26 17:02:30|491.34|488.84|491.99|489.49|491.99|489.49|491.34|488.84|32
1606410160000|2020-11-26 17:02:40|491.98|489.48|491.28|488.78|492.08|489.58|491.2|488.7|32
1606410170000|2020-11-26 17:02:50|491.25|488.75|491.29|488.79|491.4|488.9|491.25|488.75|28
1606410180000|2020-11-26 17:03:00|491.34|488.84|491.37|488.87|491.38|488.88|490.66|488.16|34
1606410190000|2020-11-26 17:03:10|491.38|488.88|491.39|488.89|491.63|489.13|491.36|488.86|32
1606410200000|2020-11-26 17:03:20|491.36|488.86|490.49|487.99|491.38|488.88|490.47|487.97|33
1606410210000|2020-11-26 17:03:30|490.5|488|490.63|488.13|490.92|488.42|490.49|487.99|30
1606410220000|2020-11-26 17:03:40|490.65|488.15|489.98|487.48|490.73|488.23|489.98|487.48|35
1606410230000|2020-11-26 17:03:50|489.95|487.45|489.65|487.15|489.95|487.45|489.63|487.13|25
1606410240000|2020-11-26 17:04:00|489.66|487.16|489.3|486.8|489.7|487.2|489.17|486.67|32
1606410250000|2020-11-26 17:04:10|489.48|486.98|490.22|487.72|490.23|487.73|489.46|486.96|30
1606410260000|2020-11-26 17:04:20|490.29|487.79|491.44|488.94|491.63|489.13|490.08|487.58|38
1606410270000|2020-11-26 17:04:30|491.46|488.96|490.48|487.98|491.48|488.98|490.48|487.98|28
1606410280000|2020-11-26 17:04:40|490.5|488|489.22|486.72|490.5|488|489.22|486.72|32
1606410290000|2020-11-26 17:04:50|489.23|486.73|489.18|486.68|489.26|486.76|488.91|486.41|25
1606410300000|2020-11-26 17:05:00|489.21|486.71|488.01|485.51|489.21|486.71|487.98|485.48|32
1606410310000|2020-11-26 17:05:10|487.96|485.46|488.12|485.62|488.95|486.45|487.87|485.37|34
1606410320000|2020-11-26 17:05:20|488.1|485.6|487.7|485.2|488.11|485.61|487.65|485.15|22
1606410330000|2020-11-26 17:05:30|487.74|485.24|488.22|485.72|488.3|485.8|487.36|484.86|28
1606410340000|2020-11-26 17:05:40|488.2|485.7|486.1|483.6|488.2|485.7|486.1|483.6|30
1606410350000|2020-11-26 17:05:50|486.05|483.55|485.44|482.94|486.09|483.59|485.22|482.72|35
1606410360000|2020-11-26 17:06:00|485.64|483.14|485.43|482.93|486.23|483.73|485.37|482.87|33
1606410370000|2020-11-26 17:06:10|485.42|482.92|486.15|483.65|486.15|483.65|485.14|482.64|32
1606410380000|2020-11-26 17:06:20|486.21|483.71|488.32|485.82|488.32|485.82|486.21|483.71|40
1606410390000|2020-11-26 17:06:30|488.34|485.84|488.46|485.96|489.3|486.8|487.87|485.37|35
1606410400000|2020-11-26 17:06:40|488.29|485.79|488.01|485.51|488.61|486.11|488.01|485.51|37
1606410410000|2020-11-26 17:06:50|488|485.5|488.68|486.18|489.04|486.54|487.81|485.31|36
1606410420000|2020-11-26 17:07:00|488.63|486.13|488.49|485.99|489.03|486.53|488.43|485.93|38
1606410430000|2020-11-26 17:07:10|488.44|485.94|487.77|485.27|488.44|485.94|487.77|485.27|31
1606410440000|2020-11-26 17:07:20|487.75|485.25|487.45|484.95|487.75|485.25|486.78|484.28|39
1606410450000|2020-11-26 17:07:30|487.46|484.96|485.81|483.31|487.46|484.96|485.41|482.91|37
1606410460000|2020-11-26 17:07:40|485.64|483.14|485.27|482.77|485.64|483.14|484.94|482.44|33
1606410470000|2020-11-26 17:07:50|485.22|482.72|486.41|483.91|486.42|483.92|485.2|482.7|37
1606410480000|2020-11-26 17:08:00|486.44|483.94|486.54|484.04|486.69|484.19|485.92|483.42|36
1606410490000|2020-11-26 17:08:10|486.52|484.02|486.99|484.49|487.08|484.58|486.46|483.96|33
1606410500000|2020-11-26 17:08:20|487.04|484.54|487.6|485.1|487.67|485.17|487.02|484.52|28
1606410510000|2020-11-26 17:08:30|487.84|485.34|488.21|485.71|488.36|485.86|487.66|485.16|38
1606410520000|2020-11-26 17:08:40|488.28|485.78|488.73|486.23|488.94|486.44|488.16|485.66|38
1606410530000|2020-11-26 17:08:50|488.83|486.33|489.66|487.16|490.24|487.74|488.83|486.33|36
1606410540000|2020-11-26 17:09:00|489.71|487.21|490.41|487.91|490.63|488.13|489.7|487.2|37
1606410550000|2020-11-26 17:09:10|490.4|487.9|492.26|489.76|492.26|489.76|489.81|487.31|38
1606410560000|2020-11-26 17:09:20|492.29|489.79|493.16|490.66|493.42|490.92|492.29|489.79|37
1606410570000|2020-11-26 17:09:30|493.17|490.67|494.23|491.73|494.6|492.1|493.12|490.62|38
1606410580000|2020-11-26 17:09:40|494.27|491.77|494.18|491.68|494.65|492.15|493.79|491.29|32
1606410590000|2020-11-26 17:09:50|494.2|491.7|494.67|492.17|494.69|492.19|494.1|491.6|30
1606410600000|2020-11-26 17:10:00|494.69|492.19|495.71|493.21|495.73|493.23|494.67|492.17|32
1606410610000|2020-11-26 17:10:10|495.69|493.19|494.04|491.54|495.69|493.19|494.04|491.54|36
1606410620000|2020-11-26 17:10:20|494.05|491.55|493.13|490.63|494.06|491.56|493.09|490.59|34
1606410630000|2020-11-26 17:10:30|493.07|490.57|491.69|489.19|493.13|490.63|491.66|489.16|32
1606410640000|2020-11-26 17:10:40|491.74|489.24|491.5|489|492|489.5|491.44|488.94|34
1606410650000|2020-11-26 17:10:50|491.54|489.04|490.58|488.08|491.54|489.04|490.41|487.91|37
1606410660000|2020-11-26 17:11:00|490.49|487.99|492.11|489.61|492.18|489.68|490.45|487.95|34
1606410670000|2020-11-26 17:11:10|492.06|489.56|490.88|488.38|492.09|489.59|490.88|488.38|34
1606410680000|2020-11-26 17:11:20|490.9|488.4|491.73|489.23|491.73|489.23|490.76|488.26|36
1606410690000|2020-11-26 17:11:30|491.86|489.36|492.46|489.96|492.46|489.96|491.72|489.22|33
1606410700000|2020-11-26 17:11:40|492.34|489.84|492.28|489.78|492.49|489.99|491.97|489.47|34
1606410710000|2020-11-26 17:11:50|492.29|489.79|493.81|491.31|493.83|491.33|492.09|489.59|28
1606410720000|2020-11-26 17:12:00|493.82|491.32|492.92|490.42|493.82|491.32|492.87|490.37|30
1606410730000|2020-11-26 17:12:10|492.91|490.41|492.67|490.17|492.91|490.41|491.93|489.43|36
1606410740000|2020-11-26 17:12:20|492.56|490.06|493.04|490.54|493.04|490.54|492.56|490.06|34
1606410750000|2020-11-26 17:12:30|493.03|490.53|493.95|491.45|494.15|491.65|493.01|490.51|33
1606410760000|2020-11-26 17:12:40|493.94|491.44|493.37|490.87|494|491.5|493.32|490.82|35
1606410770000|2020-11-26 17:12:50|493.41|490.91|493.77|491.27|493.91|491.41|493.41|490.91|37
1606410780000|2020-11-26 17:13:00|493.73|491.23|493.25|490.75|493.73|491.23|493.25|490.75|33
1606410790000|2020-11-26 17:13:10|493.24|490.74|492.26|489.76|493.33|490.83|492.06|489.56|35
1606410800000|2020-11-26 17:13:20|492.27|489.77|492.31|489.81|492.86|490.36|492.22|489.72|35
1606410810000|2020-11-26 17:13:30|492.25|489.75|492.19|489.69|492.36|489.86|492.03|489.53|30
1606410820000|2020-11-26 17:13:40|492.37|489.87|492.06|489.56|492.9|490.4|492.06|489.56|35
1606410830000|2020-11-26 17:13:50|492.04|489.54|492.63|490.13|492.63|490.13|491.88|489.38|31
1606410840000|2020-11-26 17:14:00|492.73|490.23|493.55|491.05|493.64|491.14|492.73|490.23|29
1606410850000|2020-11-26 17:14:10|493.49|490.99|492.82|490.32|493.49|490.99|492.51|490.01|37
1606410860000|2020-11-26 17:14:20|492.84|490.34|492.18|489.68|492.93|490.43|492.11|489.61|35
1606410870000|2020-11-26 17:14:30|492.11|489.61|492.07|489.57|492.28|489.78|491.52|489.02|33
1606410880000|2020-11-26 17:14:40|492|489.5|491.69|489.19|492|489.5|491.68|489.18|30
1606410890000|2020-11-26 17:14:50|491.65|489.15|491.91|489.41|491.98|489.48|491.65|489.15|32
1606410900000|2020-11-26 17:15:00|491.95|489.45|493.19|490.69|493.19|490.69|491.95|489.45|36
1606410910000|2020-11-26 17:15:10|493.18|490.68|493.42|490.92|493.42|490.92|493.09|490.59|31
1606410920000|2020-11-26 17:15:20|493.46|490.96|494.2|491.7|494.2|491.7|493.42|490.92|29
1606410930000|2020-11-26 17:15:30|494.19|491.69|494.94|492.44|494.94|492.44|494.09|491.59|37
1606410940000|2020-11-26 17:15:40|494.95|492.45|494.78|492.28|495.31|492.81|494.77|492.27|33
1606410950000|2020-11-26 17:15:50|494.75|492.25|494.44|491.94|494.81|492.31|494.4|491.9|28
1606410960000|2020-11-26 17:16:00|494.45|491.95|494.12|491.62|494.47|491.97|494.07|491.57|23
1606410970000|2020-11-26 17:16:10|494.14|491.64|493.53|491.03|494.14|491.64|493.32|490.82|32
1606410980000|2020-11-26 17:16:20|493.51|491.01|493.05|490.55|493.53|491.03|493.05|490.55|26
1606410990000|2020-11-26 17:16:30|493.01|490.51|492.61|490.11|493.01|490.51|492.61|490.11|31
1606411000000|2020-11-26 17:16:40|492.59|490.09|491.77|489.27|492.59|490.09|491.65|489.15|30
1606411010000|2020-11-26 17:16:50|491.78|489.28|490.99|488.49|491.99|489.49|490.99|488.49|33
1606411020000|2020-11-26 17:17:00|491|488.5|490.71|488.21|491|488.5|490.29|487.79|33
1606411030000|2020-11-26 17:17:10|490.72|488.22|489.94|487.44|490.76|488.26|489.93|487.43|28
1606411040000|2020-11-26 17:17:20|489.93|487.43|490.03|487.53|490.28|487.78|489.64|487.14|26
1606411050000|2020-11-26 17:17:30|490.04|487.54|491.12|488.62|491.12|488.62|490.03|487.53|31
1606411060000|2020-11-26 17:17:40|491.11|488.61|492.13|489.63|492.36|489.86|491.11|488.61|35
1606411070000|2020-11-26 17:17:50|492.16|489.66|493.17|490.67|493.5|491|492.16|489.66|37
1606411080000|2020-11-26 17:18:00|493.24|490.74|493.89|491.39|493.89|491.39|492.93|490.43|30
1606411090000|2020-11-26 17:18:10|493.95|491.45|493.98|491.48|494.03|491.53|493.65|491.15|30
1606411100000|2020-11-26 17:18:20|493.92|491.42|494.17|491.67|494.21|491.71|493.92|491.42|25
1606411110000|2020-11-26 17:18:30|494.21|491.71|494.13|491.63|494.35|491.85|493.92|491.42|31
1606411120000|2020-11-26 17:18:40|494.14|491.64|494.24|491.74|494.42|491.92|494.14|491.64|26
1606411130000|2020-11-26 17:18:50|494.37|491.87|494.28|491.78|494.75|492.25|494.28|491.78|40
1606411140000|2020-11-26 17:19:00|494.32|491.82|494.13|491.63|494.34|491.84|494.05|491.55|31
1606411150000|2020-11-26 17:19:10|494.12|491.62|493.35|490.85|494.13|491.63|493.32|490.82|30
1606411160000|2020-11-26 17:19:20|493.22|490.72|492.82|490.32|493.64|491.14|492.82|490.32|29
1606411170000|2020-11-26 17:19:30|492.85|490.35|492.4|489.9|492.86|490.36|492.28|489.78|27
1606411180000|2020-11-26 17:19:40|492.35|489.85|492.57|490.07|492.57|490.07|492.09|489.59|32
1606411190000|2020-11-26 17:19:50|492.56|490.06|491.96|489.46|492.65|490.15|491.93|489.43|28
1606411200000|2020-11-26 17:20:00|491.97|489.47|491.77|489.27|491.97|489.47|491.71|489.21|32
1606411210000|2020-11-26 17:20:10|491.76|489.26|492.72|490.22|492.72|490.22|491.76|489.26|31
1606411220000|2020-11-26 17:20:20|492.94|490.44|493.49|490.99|493.59|491.09|492.82|490.32|32
1606411230000|2020-11-26 17:20:30|493.45|490.95|493.65|491.15|493.71|491.21|493.43|490.93|33
1606411240000|2020-11-26 17:20:40|493.64|491.14|492.73|490.23|493.64|491.14|492.73|490.23|27
1606411250000|2020-11-26 17:20:50|492.67|490.17|492.9|490.4|493.2|490.7|492.67|490.17|34
1606411260000|2020-11-26 17:21:00|492.91|490.41|492.31|489.81|492.92|490.42|492.29|489.79|30
1606411270000|2020-11-26 17:21:10|492.2|489.7|492.08|489.58|492.24|489.74|492.08|489.58|21
1606411280000|2020-11-26 17:21:20|492.07|489.57|491.73|489.23|492.07|489.57|491.73|489.23|24
1606411290000|2020-11-26 17:21:30|491.66|489.16|491.15|488.65|491.66|489.16|490.88|488.38|30
1606411300000|2020-11-26 17:21:40|491.12|488.62|490.96|488.46|491.12|488.62|490.15|487.65|35
1606411310000|2020-11-26 17:21:50|491.01|488.51|492.23|489.73|492.24|489.74|491.01|488.51|36
1606411320000|2020-11-26 17:22:00|492.2|489.7|492.2|489.7|492.31|489.81|492.1|489.6|30
1606411330000|2020-11-26 17:22:10|492.19|489.69|492.46|489.96|492.58|490.08|492.16|489.66|25
1606411340000|2020-11-26 17:22:20|492.2|489.7|492.76|490.26|492.79|490.29|492.03|489.53|31
1606411350000|2020-11-26 17:22:30|492.84|490.34|491.62|489.12|492.86|490.36|491.62|489.12|35
1606411360000|2020-11-26 17:22:40|491.64|489.14|491.72|489.22|491.72|489.22|490.85|488.35|34
1606411370000|2020-11-26 17:22:50|491.7|489.2|491.49|488.99|491.7|489.2|491.27|488.77|30
1606411380000|2020-11-26 17:23:00|491.5|489|491.3|488.8|491.59|489.09|491.18|488.68|31
1606411390000|2020-11-26 17:23:10|491.33|488.83|490.26|487.76|491.34|488.84|489.97|487.47|34
1606411400000|2020-11-26 17:23:20|490.3|487.8|489.98|487.48|490.33|487.83|489.66|487.16|34
1606411410000|2020-11-26 17:23:30|489.99|487.49|490.45|487.95|490.48|487.98|489.99|487.49|30
1606411420000|2020-11-26 17:23:40|490.51|488.01|489.78|487.28|490.51|488.01|489.78|487.28|27
1606411430000|2020-11-26 17:23:50|489.77|487.27|489.79|487.29|489.9|487.4|489.14|486.64|35
1606411440000|2020-11-26 17:24:00|489.7|487.2|489.56|487.06|490.05|487.55|489.56|487.06|30
1606411450000|2020-11-26 17:24:10|489.53|487.03|488.37|485.87|489.74|487.24|488.35|485.85|34
1606411460000|2020-11-26 17:24:20|488.54|486.04|488.5|486|489.15|486.65|488.5|486|37
1606411470000|2020-11-26 17:24:30|488.51|486.01|488.44|485.94|488.51|486.01|487.44|484.94|36
1606411480000|2020-11-26 17:24:40|488.58|486.08|489.67|487.17|489.7|487.2|488.58|486.08|35
1606411490000|2020-11-26 17:24:50|489.57|487.07|488.9|486.4|489.85|487.35|488.81|486.31|36
1606411500000|2020-11-26 17:25:00|489.05|486.55|487.77|485.27|489.18|486.68|487.77|485.27|37
1606411510000|2020-11-26 17:25:10|487.74|485.24|487.95|485.45|488.29|485.79|487.51|485.01|38
1606411520000|2020-11-26 17:25:20|487.94|485.44|487.1|484.6|487.94|485.44|487.1|484.6|32
1606411530000|2020-11-26 17:25:30|487.01|484.51|487.03|484.53|487.04|484.54|486.37|483.87|36
1606411540000|2020-11-26 17:25:40|487.09|484.59|488.6|486.1|488.69|486.19|487.02|484.52|33
1606411550000|2020-11-26 17:25:50|488.62|486.12|487.36|484.86|488.81|486.31|487.34|484.84|38
1606411560000|2020-11-26 17:26:00|487.37|484.87|489.03|486.53|489.03|486.53|487.37|484.87|38
1606411570000|2020-11-26 17:26:10|488.92|486.42|487.44|484.94|489.05|486.55|487.34|484.84|36
1606411580000|2020-11-26 17:26:20|487.46|484.96|487.25|484.75|487.8|485.3|487.14|484.64|39
1606411590000|2020-11-26 17:26:30|487.24|484.74|487.43|484.93|487.8|485.3|487.24|484.74|33
1606411600000|2020-11-26 17:26:40|487.42|484.92|486.87|484.37|487.42|484.92|486.79|484.29|36
1606411610000|2020-11-26 17:26:50|486.57|484.07|485.97|483.47|486.7|484.2|485.95|483.45|29
1606411620000|2020-11-26 17:27:00|485.96|483.46|484.01|481.51|485.96|483.46|484.01|481.51|34
1606411630000|2020-11-26 17:27:10|483.95|481.45|487.35|484.85|487.35|484.85|483.95|481.45|39
1606411640000|2020-11-26 17:27:20|487.34|484.84|487.02|484.52|487.62|485.12|487.02|484.52|36
1606411650000|2020-11-26 17:27:30|486.79|484.29|487.13|484.63|487.13|484.63|485.78|483.28|39
1606411660000|2020-11-26 17:27:40|487.3|484.8|486.31|483.81|487.3|484.8|486.2|483.7|37
1606411670000|2020-11-26 17:27:50|486.25|483.75|485.6|483.1|486.26|483.76|485.47|482.97|35
1606411680000|2020-11-26 17:28:00|485.58|483.08|486.2|483.7|486.29|483.79|485.46|482.96|32
1606411690000|2020-11-26 17:28:10|486.21|483.71|486.75|484.25|486.76|484.26|486.12|483.62|30
1606411700000|2020-11-26 17:28:20|486.82|484.32|488.42|485.92|488.53|486.03|486.82|484.32|32
1606411710000|2020-11-26 17:28:30|488.32|485.82|486.28|483.78|488.32|485.82|486.27|483.77|39
1606411720000|2020-11-26 17:28:40|486.29|483.79|486.72|484.22|487.02|484.52|486.02|483.52|38
1606411730000|2020-11-26 17:28:50|486.74|484.24|486.47|483.97|487.27|484.77|486.37|483.87|38
1606411740000|2020-11-26 17:29:00|486.46|483.96|487.25|484.75|487.31|484.81|486.19|483.69|34
1606411750000|2020-11-26 17:29:10|487.16|484.66|486.85|484.35|487.36|484.86|486.69|484.19|35
1606411760000|2020-11-26 17:29:20|486.86|484.36|486.43|483.93|487.17|484.67|486.35|483.85|37
1606411770000|2020-11-26 17:29:30|486.37|483.87|486.75|484.25|486.75|484.25|485.84|483.34|31
1606411780000|2020-11-26 17:29:40|486.84|484.34|487.25|484.75|487.25|484.75|486.67|484.17|35
1606411790000|2020-11-26 17:29:50|487.3|484.8|487.1|484.6|487.57|485.07|487.03|484.53|39
1606411800000|2020-11-26 17:30:00|487.03|484.53|487.5|485|487.5|485|486.87|484.37|28
1606411810000|2020-11-26 17:30:10|487.46|484.96|488.69|486.19|488.69|486.19|487.46|484.96|32
1606411820000|2020-11-26 17:30:20|488.68|486.18|488.87|486.37|488.87|486.37|488.53|486.03|33
1606411830000|2020-11-26 17:30:30|488.89|486.39|489.85|487.35|489.85|487.35|488.79|486.29|34
1606411840000|2020-11-26 17:30:40|489.86|487.36|490.76|488.26|490.82|488.32|489.72|487.22|31
1606411850000|2020-11-26 17:30:50|490.81|488.31|491.1|488.6|492|489.5|490.81|488.31|39
1606411860000|2020-11-26 17:31:00|491.17|488.67|491.6|489.1|491.87|489.37|491.17|488.67|30
1606411870000|2020-11-26 17:31:10|491.75|489.25|492.02|489.52|492.02|489.52|491.74|489.24|33
1606411880000|2020-11-26 17:31:20|491.94|489.44|492.46|489.96|492.46|489.96|491.84|489.34|28
1606411890000|2020-11-26 17:31:30|492.42|489.92|492.47|489.97|492.56|490.06|492.31|489.81|31
1606411900000|2020-11-26 17:31:40|492.45|489.95|492.58|490.08|492.7|490.2|492.33|489.83|34
1606411910000|2020-11-26 17:31:50|492.92|490.42|492.71|490.21|493.41|490.91|492.36|489.86|33
1606411920000|2020-11-26 17:32:00|492.72|490.22|492.89|490.39|492.99|490.49|492.72|490.22|32
1606411930000|2020-11-26 17:32:10|492.87|490.37|492.39|489.89|492.91|490.41|492.39|489.89|35
1606411940000|2020-11-26 17:32:20|492.46|489.96|491.8|489.3|492.59|490.09|491.8|489.3|31
1606411950000|2020-11-26 17:32:30|491.79|489.29|492.28|489.78|492.33|489.83|491.79|489.29|32
1606411960000|2020-11-26 17:32:40|492.31|489.81|492.96|490.46|493.02|490.52|492.31|489.81|28
1606411970000|2020-11-26 17:32:50|492.97|490.47|492.18|489.68|492.97|490.47|492.14|489.64|27
1606411980000|2020-11-26 17:33:00|492.13|489.63|492.13|489.63|492.33|489.83|492.07|489.57|25
1606411990000|2020-11-26 17:33:10|492.15|489.65|493.02|490.52|493.08|490.58|492.15|489.65|31
1606412000000|2020-11-26 17:33:20|493.06|490.56|492.97|490.47|493.08|490.58|492.67|490.17|35
1606412010000|2020-11-26 17:33:30|492.96|490.46|492.61|490.11|493.04|490.54|492.61|490.11|30
1606412020000|2020-11-26 17:33:40|492.62|490.12|492.76|490.26|492.85|490.35|492.48|489.98|28
1606412030000|2020-11-26 17:33:50|492.77|490.27|493.38|490.88|493.47|490.97|492.77|490.27|38
1606412040000|2020-11-26 17:34:00|493.36|490.86|493.11|490.61|493.36|490.86|493.1|490.6|36
1606412050000|2020-11-26 17:34:10|493.12|490.62|492.53|490.03|493.12|490.62|492.53|490.03|29
1606412060000|2020-11-26 17:34:20|492.54|490.04|492.68|490.18|492.71|490.21|492.53|490.03|30
1606412070000|2020-11-26 17:34:30|492.69|490.19|492.7|490.2|492.78|490.28|492.69|490.19|22
1606412080000|2020-11-26 17:34:40|492.71|490.21|492.6|490.1|492.72|490.22|492.57|490.07|23
1606412090000|2020-11-26 17:34:50|492.56|490.06|493.11|490.61|493.12|490.62|492.53|490.03|29
1606412100000|2020-11-26 17:35:00|493.13|490.63|493.81|491.31|493.83|491.33|493.12|490.62|25
1606412110000|2020-11-26 17:35:10|493.82|491.32|494.57|492.07|494.57|492.07|493.81|491.31|25
1606412120000|2020-11-26 17:35:20|494.61|492.11|495.43|492.93|495.5|493|494.54|492.04|35
1606412130000|2020-11-26 17:35:30|495.42|492.92|494.05|491.55|495.82|493.32|494.02|491.52|38
1606412140000|2020-11-26 17:35:40|493.97|491.47|494.5|492|494.53|492.03|493.27|490.77|35
1606412150000|2020-11-26 17:35:50|494.48|491.98|493.69|491.19|494.51|492.01|493.62|491.12|31
1606412160000|2020-11-26 17:36:00|493.72|491.22|493.61|491.11|493.75|491.25|493.29|490.79|30
1606412170000|2020-11-26 17:36:10|493.63|491.13|493.76|491.26|493.97|491.47|493.55|491.05|32
1606412180000|2020-11-26 17:36:20|493.84|491.34|494.33|491.83|494.54|492.04|493.84|491.34|34
1606412190000|2020-11-26 17:36:30|494.32|491.82|494.85|492.35|494.85|492.35|494.26|491.76|36
1606412200000|2020-11-26 17:36:40|495.02|492.52|494.62|492.12|495.12|492.62|494.62|492.12|30
1606412210000|2020-11-26 17:36:50|494.7|492.2|495.66|493.16|495.68|493.18|494.53|492.03|36
1606412220000|2020-11-26 17:37:00|495.69|493.19|494.65|492.15|496|493.5|494.65|492.15|32
1606412230000|2020-11-26 17:37:10|494.7|492.2|494.83|492.33|494.97|492.47|494.66|492.16|37
1606412240000|2020-11-26 17:37:20|494.81|492.31|494.18|491.68|494.83|492.33|494.01|491.51|35
1606412250000|2020-11-26 17:37:30|494.13|491.63|494.13|491.63|494.62|492.12|494.12|491.62|28
1606412260000|2020-11-26 17:37:40|494.1|491.6|493.29|490.79|494.1|491.6|493.26|490.76|32
1606412270000|2020-11-26 17:37:50|493.28|490.78|493.6|491.1|493.61|491.11|492.84|490.34|34
1606412280000|2020-11-26 17:38:00|493.62|491.12|493.53|491.03|493.71|491.21|493.53|491.03|28
1606412290000|2020-11-26 17:38:10|493.52|491.02|492.75|490.25|493.54|491.04|492.75|490.25|30
1606412300000|2020-11-26 17:38:20|492.76|490.26|492.81|490.31|492.99|490.49|492.75|490.25|25
1606412310000|2020-11-26 17:38:30|492.82|490.32|493.39|490.89|493.46|490.96|492.82|490.32|31
1606412320000|2020-11-26 17:38:40|493.4|490.9|493.55|491.05|493.55|491.05|493.22|490.72|27
1606412330000|2020-11-26 17:38:50|493.59|491.09|493.71|491.21|493.81|491.31|493.59|491.09|26
1606412340000|2020-11-26 17:39:00|493.76|491.26|493.18|490.68|493.77|491.27|493.18|490.68|22
1606412350000|2020-11-26 17:39:10|493.19|490.69|493.05|490.55|493.3|490.8|493.02|490.52|29
1606412360000|2020-11-26 17:39:20|493.03|490.53|492.9|490.4|493.03|490.53|492.9|490.4|31
1606412370000|2020-11-26 17:39:30|492.91|490.41|492.66|490.16|492.91|490.41|492.62|490.12|27
1606412380000|2020-11-26 17:39:40|492.64|490.14|492.33|489.83|492.64|490.14|492.23|489.73|20
1606412390000|2020-11-26 17:39:50|492.38|489.88|492.44|489.94|492.51|490.01|492.05|489.55|25
1606412400000|2020-11-26 17:40:00|492.46|489.96|492.4|489.9|492.5|490|492.4|489.9|13
1606412410000|2020-11-26 17:40:10|492.41|489.91|492.02|489.52|492.41|489.91|492.02|489.52|22
1606412420000|2020-11-26 17:40:20|492.04|489.54|491.68|489.18|492.04|489.54|491.68|489.18|27
1606412430000|2020-11-26 17:40:30|491.63|489.13|491.89|489.39|491.96|489.46|491.6|489.1|30
1606412440000|2020-11-26 17:40:40|491.91|489.41|492.23|489.73|492.23|489.73|491.8|489.3|22
1606412450000|2020-11-26 17:40:50|492.4|489.9|493.75|491.25|493.75|491.25|492.4|489.9|35
1606412460000|2020-11-26 17:41:00|493.76|491.26|492.99|490.49|493.76|491.26|492.46|489.96|27
1606412470000|2020-11-26 17:41:10|493.13|490.63|491.91|489.41|493.15|490.65|491.87|489.37|34
1606412480000|2020-11-26 17:41:20|491.92|489.42|492.33|489.83|492.33|489.83|491.85|489.35|29
1606412490000|2020-11-26 17:41:30|492.34|489.84|492.59|490.09|492.59|490.09|492.34|489.84|24
1606412500000|2020-11-26 17:41:40|492.56|490.06|492.66|490.16|492.8|490.3|492.46|489.96|28
1606412510000|2020-11-26 17:41:50|492.54|490.04|492.38|489.88|492.64|490.14|492.37|489.87|30
1606412520000|2020-11-26 17:42:00|492.28|489.78|492.16|489.66|492.28|489.78|491.86|489.36|24
1606412530000|2020-11-26 17:42:10|492.15|489.65|491.74|489.24|492.15|489.65|491.72|489.22|28
1606412540000|2020-11-26 17:42:20|491.73|489.23|492.21|489.71|492.31|489.81|491.56|489.06|31
1606412550000|2020-11-26 17:42:30|492.19|489.69|492.17|489.67|492.29|489.79|492.07|489.57|27
1606412560000|2020-11-26 17:42:40|492.24|489.74|492.72|490.22|492.72|490.22|492.07|489.57|25
1606412570000|2020-11-26 17:42:50|492.74|490.24|492.63|490.13|492.74|490.24|492.45|489.95|21
1606412580000|2020-11-26 17:43:00|492.71|490.21|492.86|490.36|492.92|490.42|492.43|489.93|30
1606412590000|2020-11-26 17:43:10|492.85|490.35|492.09|489.59|492.99|490.49|492.09|489.59|32
1606412600000|2020-11-26 17:43:20|492.1|489.6|491.74|489.24|492.21|489.71|491.74|489.24|33
1606412610000|2020-11-26 17:43:30|491.75|489.25|492.18|489.68|492.31|489.81|491.72|489.22|31
1606412620000|2020-11-26 17:43:40|492.17|489.67|491.79|489.29|492.18|489.68|491.76|489.26|29
1606412630000|2020-11-26 17:43:50|491.82|489.32|491.97|489.47|491.97|489.47|491.8|489.3|19
1606412640000|2020-11-26 17:44:00|491.99|489.49|492.25|489.75|492.3|489.8|491.99|489.49|19
1606412650000|2020-11-26 17:44:10|492.28|489.78|491.86|489.36|492.49|489.99|491.86|489.36|30
1606412660000|2020-11-26 17:44:20|491.82|489.32|491.57|489.07|491.96|489.46|491.56|489.06|34
1606412670000|2020-11-26 17:44:30|491.54|489.04|491.5|489|491.71|489.21|491.5|489|32
1606412680000|2020-11-26 17:44:40|491.42|488.92|491.32|488.82|491.42|488.92|491.23|488.73|28
1606412690000|2020-11-26 17:44:50|491.27|488.77|491.77|489.27|491.77|489.27|491.27|488.77|27
1606412700000|2020-11-26 17:45:00|491.78|489.28|492.01|489.51|492.11|489.61|491.78|489.28|27
1606412710000|2020-11-26 17:45:10|492.02|489.52|492.4|489.9|492.4|489.9|491.99|489.49|26
1606412720000|2020-11-26 17:45:20|492.41|489.91|492.68|490.18|492.68|490.18|492.41|489.91|19
1606412730000|2020-11-26 17:45:30|492.7|490.2|493.11|490.61|493.31|490.81|492.67|490.17|29
1606412740000|2020-11-26 17:45:40|493.12|490.62|493.57|491.07|493.73|491.23|493.12|490.62|27
1606412750000|2020-11-26 17:45:50|493.54|491.04|493.62|491.12|493.64|491.14|493.52|491.02|23
1606412760000|2020-11-26 17:46:00|493.6|491.1|494.02|491.52|494.02|491.52|493.56|491.06|23
1606412770000|2020-11-26 17:46:10|494.04|491.54|494.25|491.75|494.25|491.75|494.04|491.54|22
1606412780000|2020-11-26 17:46:20|494.26|491.76|494.66|492.16|494.87|492.37|494.26|491.76|27
1606412790000|2020-11-26 17:46:30|494.72|492.22|494.86|492.36|495.06|492.56|494.72|492.22|19
1606412800000|2020-11-26 17:46:40|494.85|492.35|495.54|493.04|495.56|493.06|494.77|492.27|18
1606412810000|2020-11-26 17:46:50|495.57|493.07|496|493.5|496|493.5|495.55|493.05|32
1606412820000|2020-11-26 17:47:00|496.08|493.58|495.36|492.86|496.2|493.7|495.36|492.86|32
1606412830000|2020-11-26 17:47:10|495.27|492.77|494.4|491.9|495.27|492.77|494.39|491.89|34
1606412840000|2020-11-26 17:47:20|494.39|491.89|495.27|492.77|495.27|492.77|494.39|491.89|28
1606412850000|2020-11-26 17:47:30|495.35|492.85|495.37|492.87|495.43|492.93|495.25|492.75|32
1606412860000|2020-11-26 17:47:40|495.38|492.88|495.09|492.59|495.53|493.03|495.06|492.56|30
1606412870000|2020-11-26 17:47:50|495.1|492.6|494.64|492.14|495.12|492.62|494.62|492.12|27
1606412880000|2020-11-26 17:48:00|494.66|492.16|495.22|492.72|495.24|492.74|494.66|492.16|28
1606412890000|2020-11-26 17:48:10|495.3|492.8|494.91|492.41|495.3|492.8|494.91|492.41|27
1606412900000|2020-11-26 17:48:20|494.9|492.4|494.66|492.16|494.9|492.4|494.49|491.99|29
1606412910000|2020-11-26 17:48:30|494.65|492.15|494.69|492.19|494.77|492.27|494.54|492.04|20
1606412920000|2020-11-26 17:48:40|494.65|492.15|494.37|491.87|494.66|492.16|494.37|491.87|20
1606412930000|2020-11-26 17:48:50|494.36|491.86|494.23|491.73|494.41|491.91|494.18|491.68|29
1606412940000|2020-11-26 17:49:00|494.24|491.74|494.26|491.76|494.32|491.82|494.23|491.73|20
1606412950000|2020-11-26 17:49:10|494.23|491.73|493.76|491.26|494.23|491.73|493.76|491.26|26
1606412960000|2020-11-26 17:49:20|493.8|491.3|493.06|490.56|493.86|491.36|493.03|490.53|26
1606412970000|2020-11-26 17:49:30|493.02|490.52|493.49|490.99|493.52|491.02|493.02|490.52|27
1606412980000|2020-11-26 17:49:40|493.55|491.05|493.61|491.11|493.66|491.16|493.32|490.82|30
1606412990000|2020-11-26 17:49:50|493.63|491.13|494.15|491.65|494.15|491.65|493.63|491.13|32
1606413000000|2020-11-26 17:50:00|494.14|491.64|494.2|491.7|494.22|491.72|494.11|491.61|25
1606413010000|2020-11-26 17:50:10|494.21|491.71|494.27|491.77|494.34|491.84|494.21|491.71|16
1606413020000|2020-11-26 17:50:20|494.28|491.78|494.65|492.15|494.67|492.17|494.28|491.78|23
1606413030000|2020-11-26 17:50:30|494.6|492.1|494.8|492.3|494.8|492.3|494.53|492.03|20
1606413040000|2020-11-26 17:50:40|494.81|492.31|495.03|492.53|495.04|492.54|494.75|492.25|20
1606413050000|2020-11-26 17:50:50|495.02|492.52|495.03|492.53|495.03|492.53|494.96|492.46|19
1606413060000|2020-11-26 17:51:00|495.01|492.51|494.5|492|495.07|492.57|494.4|491.9|34
1606413070000|2020-11-26 17:51:10|494.51|492.01|494.1|491.6|494.53|492.03|494.08|491.58|21
1606413080000|2020-11-26 17:51:20|494.11|491.61|493.37|490.87|494.11|491.61|493.37|490.87|35
1606413090000|2020-11-26 17:51:30|493.36|490.86|492.81|490.31|493.36|490.86|492.79|490.29|33
1606413100000|2020-11-26 17:51:40|492.8|490.3|492.66|490.16|492.8|490.3|492.63|490.13|26
1606413110000|2020-11-26 17:51:50|492.69|490.19|492.5|490|492.69|490.19|492.4|489.9|24
1606413120000|2020-11-26 17:52:00|492.53|490.03|492.47|489.97|492.59|490.09|492.35|489.85|30
1606413130000|2020-11-26 17:52:10|492.45|489.95|492.4|489.9|492.45|489.95|491.95|489.45|30
1606413140000|2020-11-26 17:52:20|492.41|489.91|492.74|490.24|492.74|490.24|492.34|489.84|23
1606413150000|2020-11-26 17:52:30|492.76|490.26|492.92|490.42|492.99|490.49|492.76|490.26|23
1606413160000|2020-11-26 17:52:40|492.9|490.4|492.88|490.38|492.92|490.42|492.88|490.38|11
1606413170000|2020-11-26 17:52:50|492.89|490.39|492.72|490.22|492.92|490.42|492.71|490.21|21
1606413180000|2020-11-26 17:53:00|492.76|490.26|492.46|489.96|492.8|490.3|492.45|489.95|21
1606413190000|2020-11-26 17:53:10|492.47|489.97|492.15|489.65|492.51|490.01|492.07|489.57|31
1606413200000|2020-11-26 17:53:20|492.22|489.72|492.77|490.27|492.77|490.27|492.22|489.72|32
1606413210000|2020-11-26 17:53:30|492.78|490.28|493.4|490.9|493.4|490.9|492.78|490.28|23
1606413220000|2020-11-26 17:53:40|493.41|490.91|493.36|490.86|493.43|490.93|493.32|490.82|21
1606413230000|2020-11-26 17:53:50|493.38|490.88|493.4|490.9|493.46|490.96|493.37|490.87|18
1606413240000|2020-11-26 17:54:00|493.31|490.81|493.79|491.29|493.79|491.29|493.24|490.74|22
1606413250000|2020-11-26 17:54:10|493.86|491.36|493.63|491.13|494.03|491.53|493.63|491.13|23
1606413260000|2020-11-26 17:54:20|493.64|491.14|494.01|491.51|494.01|491.51|493.64|491.14|16
1606413270000|2020-11-26 17:54:30|494.05|491.55|494.08|491.58|494.1|491.6|493.99|491.49|22
1606413280000|2020-11-26 17:54:40|494.05|491.55|494.27|491.77|494.3|491.8|494.04|491.54|15
1606413290000|2020-11-26 17:54:50|494.26|491.76|494.54|492.04|494.54|492.04|494.26|491.76|15
1606413300000|2020-11-26 17:55:00|494.56|492.06|494.93|492.43|494.94|492.44|494.54|492.04|18
1606413310000|2020-11-26 17:55:10|494.94|492.44|495.13|492.63|495.13|492.63|494.92|492.42|21
1606413320000|2020-11-26 17:55:20|495.11|492.61|496.02|493.52|496.03|493.53|495.08|492.58|33
1606413330000|2020-11-26 17:55:30|496.03|493.53|496.73|494.23|497.15|494.65|496.03|493.53|33
1606413340000|2020-11-26 17:55:40|496.6|494.1|497.34|494.84|497.34|494.84|496.58|494.08|33
1606413350000|2020-11-26 17:55:50|497.35|494.85|497.96|495.46|497.97|495.47|497.33|494.83|36
1606413360000|2020-11-26 17:56:00|497.98|495.48|497.31|494.81|498|495.5|497.12|494.62|29
1606413370000|2020-11-26 17:56:10|497.17|494.67|496.96|494.46|497.35|494.85|496.86|494.36|29
1606413380000|2020-11-26 17:56:20|496.95|494.45|496.31|493.81|496.95|494.45|496.31|493.81|31
1606413390000|2020-11-26 17:56:30|496.32|493.82|496.91|494.41|496.91|494.41|496.32|493.82|33
1606413400000|2020-11-26 17:56:40|497|494.5|497.32|494.82|497.51|495.01|497|494.5|33
1606413410000|2020-11-26 17:56:50|497.31|494.81|497.41|494.91|497.54|495.04|497.13|494.63|29
1606413420000|2020-11-26 17:57:00|497.4|494.9|496.53|494.03|497.46|494.96|496.53|494.03|34
1606413430000|2020-11-26 17:57:10|496.54|494.04|496.75|494.25|496.78|494.28|496.52|494.02|22
1606413440000|2020-11-26 17:57:20|496.78|494.28|496.92|494.42|496.92|494.42|496.71|494.21|27
1606413450000|2020-11-26 17:57:30|496.93|494.43|497.02|494.52|497.1|494.6|496.93|494.43|31
1606413460000|2020-11-26 17:57:40|497.04|494.54|496.71|494.21|497.08|494.58|496.63|494.13|25
1606413470000|2020-11-26 17:57:50|496.76|494.26|496.84|494.34|496.91|494.41|496.72|494.22|28
1606413480000|2020-11-26 17:58:00|496.83|494.33|496.79|494.29|496.83|494.33|496.68|494.18|19
1606413490000|2020-11-26 17:58:10|496.82|494.32|496.76|494.26|496.83|494.33|496.74|494.24|23
1606413500000|2020-11-26 17:58:20|496.75|494.25|497.16|494.66|497.23|494.73|496.75|494.25|23
1606413510000|2020-11-26 17:58:30|497.17|494.67|497.29|494.79|497.31|494.81|497.08|494.58|16
1606413520000|2020-11-26 17:58:40|497.35|494.85|497.54|495.04|497.7|495.2|497.28|494.78|23
1606413530000|2020-11-26 17:58:50|497.53|495.03|497.02|494.52|497.53|495.03|497.01|494.51|32
1606413540000|2020-11-26 17:59:00|497.03|494.53|497.73|495.23|497.73|495.23|497.03|494.53|33
1606413550000|2020-11-26 17:59:10|497.77|495.27|497.32|494.82|498.13|495.63|497.11|494.61|31
1606413560000|2020-11-26 17:59:20|497.31|494.81|497.19|494.69|497.31|494.81|497.15|494.65|30
1606413570000|2020-11-26 17:59:30|497.21|494.71|497.77|495.27|497.8|495.3|497.21|494.71|32
1606413580000|2020-11-26 17:59:40|497.76|495.26|497.75|495.25|498.07|495.57|497.58|495.08|34
1606413590000|2020-11-26 17:59:50|497.76|495.26|497.27|494.77|497.79|495.29|497.27|494.77|30
1606413600000|2020-11-26 18:00:00|497.26|494.76|496.44|493.94|497.26|494.76|496.32|493.82|31
1606413610000|2020-11-26 18:00:10|496.47|493.97|496.43|493.93|496.47|493.97|496.31|493.81|26
1606413620000|2020-11-26 18:00:20|496.46|493.96|496.59|494.09|496.59|494.09|496.23|493.73|28
1606413630000|2020-11-26 18:00:30|496.62|494.12|497.08|494.58|497.12|494.62|496.61|494.11|29
1606413640000|2020-11-26 18:00:40|497.06|494.56|497.1|494.6|497.1|494.6|497.01|494.51|28
1606413650000|2020-11-26 18:00:50|497.09|494.59|497.12|494.62|497.23|494.73|497.04|494.54|24
1606413660000|2020-11-26 18:01:00|497.2|494.7|497.14|494.64|497.28|494.78|497.11|494.61|23
1606413670000|2020-11-26 18:01:10|497.12|494.62|497.43|494.93|497.48|494.98|497.12|494.62|22
1606413680000|2020-11-26 18:01:20|497.44|494.94|497.45|494.95|497.47|494.97|497.41|494.91|16
1606413690000|2020-11-26 18:01:30|497.46|494.96|496.92|494.42|497.46|494.96|496.92|494.42|21
1606413700000|2020-11-26 18:01:40|496.89|494.39|496.57|494.07|497.05|494.55|496.57|494.07|28
1606413710000|2020-11-26 18:01:50|496.56|494.06|496.87|494.37|496.94|494.44|496.56|494.06|27
1606413720000|2020-11-26 18:02:00|496.86|494.36|496.56|494.06|496.86|494.36|496.55|494.05|23
1606413730000|2020-11-26 18:02:10|496.57|494.07|496.41|493.91|496.59|494.09|496.38|493.88|19
1606413740000|2020-11-26 18:02:20|496.44|493.94|496.26|493.76|496.61|494.11|496.23|493.73|27
1606413750000|2020-11-26 18:02:30|496.25|493.75|495.9|493.4|496.26|493.76|495.71|493.21|28
1606413760000|2020-11-26 18:02:40|495.92|493.42|496.21|493.71|496.21|493.71|495.82|493.32|18
1606413770000|2020-11-26 18:02:50|496.19|493.69|496.46|493.96|496.58|494.08|496.19|493.69|25
1606413780000|2020-11-26 18:03:00|496.51|494.01|496.31|493.81|496.53|494.03|496.29|493.79|22
1606413790000|2020-11-26 18:03:10|496.32|493.82|496.01|493.51|496.32|493.82|496.01|493.51|29
1606413800000|2020-11-26 18:03:20|496|493.5|495.04|492.54|496|493.5|495.04|492.54|29
1606413810000|2020-11-26 18:03:30|495.03|492.53|495.22|492.72|495.22|492.72|495.03|492.53|29
1606413820000|2020-11-26 18:03:40|495.21|492.71|495.8|493.3|495.8|493.3|495.21|492.71|29
1606413830000|2020-11-26 18:03:50|495.78|493.28|496.44|493.94|496.44|493.94|495.76|493.26|26
1606413840000|2020-11-26 18:04:00|496.49|493.99|496.2|493.7|496.63|494.13|496.2|493.7|26
1606413850000|2020-11-26 18:04:10|496.21|493.71|496.13|493.63|496.24|493.74|496.06|493.56|26
1606413860000|2020-11-26 18:04:20|496.14|493.64|496.08|493.58|496.16|493.66|496.08|493.58|17
1606413870000|2020-11-26 18:04:30|496.06|493.56|495.22|492.72|496.06|493.56|495.16|492.66|35
1606413880000|2020-11-26 18:04:40|495.18|492.68|495.33|492.83|495.33|492.83|495.1|492.6|33
1606413890000|2020-11-26 18:04:50|495.37|492.87|495.61|493.11|495.61|493.11|495.27|492.77|24
1606413900000|2020-11-26 18:05:00|495.6|493.1|495.09|492.59|495.63|493.13|495.09|492.59|24
1606413910000|2020-11-26 18:05:10|495.02|492.52|495.13|492.63|495.13|492.63|494.67|492.17|24
1606413920000|2020-11-26 18:05:20|495.16|492.66|494.93|492.43|495.16|492.66|494.93|492.43|20
1606413930000|2020-11-26 18:05:30|494.92|492.42|494.73|492.23|494.93|492.43|494.69|492.19|20
1606413940000|2020-11-26 18:05:40|494.72|492.22|494.57|492.07|494.74|492.24|494.57|492.07|27
1606413950000|2020-11-26 18:05:50|494.56|492.06|494.42|491.92|494.58|492.08|494.42|491.92|17
1606413960000|2020-11-26 18:06:00|494.43|491.93|495.5|493|495.5|493|494.35|491.85|35
1606413970000|2020-11-26 18:06:10|495.49|492.99|495.52|493.02|495.68|493.18|495.42|492.92|29
1606413980000|2020-11-26 18:06:20|495.51|493.01|495.81|493.31|495.95|493.45|495.51|493.01|24
1606413990000|2020-11-26 18:06:30|495.79|493.29|496.23|493.73|496.23|493.73|495.57|493.07|30
1606414000000|2020-11-26 18:06:40|496.24|493.74|496.32|493.82|496.32|493.82|496.09|493.59|24
1606414010000|2020-11-26 18:06:50|496.33|493.83|496.21|493.71|496.39|493.89|496.18|493.68|24
1606414020000|2020-11-26 18:07:00|496.25|493.75|496.41|493.91|496.45|493.95|496.24|493.74|19
1606414030000|2020-11-26 18:07:10|496.4|493.9|496.75|494.25|496.78|494.28|496.4|493.9|21
1606414040000|2020-11-26 18:07:20|496.78|494.28|496.73|494.23|496.81|494.31|496.61|494.11|26
1606414050000|2020-11-26 18:07:30|496.74|494.24|496.43|493.93|496.75|494.25|496.43|493.93|21
1606414060000|2020-11-26 18:07:40|496.35|493.85|496.32|493.82|496.35|493.85|496.03|493.53|27
1606414070000|2020-11-26 18:07:50|496.33|493.83|496.43|493.93|496.76|494.26|496.33|493.83|29
1606414080000|2020-11-26 18:08:00|496.4|493.9|496.36|493.86|496.4|493.9|495.81|493.31|31
1606414090000|2020-11-26 18:08:10|496.42|493.92|497.09|494.59|497.09|494.59|496.42|493.92|28
1606414100000|2020-11-26 18:08:20|497.08|494.58|497.56|495.06|497.6|495.1|497.08|494.58|28
1606414110000|2020-11-26 18:08:30|497.6|495.1|497.81|495.31|497.86|495.36|497.53|495.03|22
1606414120000|2020-11-26 18:08:40|497.82|495.32|497.62|495.12|497.88|495.38|497.62|495.12|24
1606414130000|2020-11-26 18:08:50|497.7|495.2|498.13|495.63|498.22|495.72|497.64|495.14|29
1606414140000|2020-11-26 18:09:00|498.16|495.66|498.84|496.34|498.84|496.34|498.05|495.55|19
1606414150000|2020-11-26 18:09:10|498.8|496.3|498.24|495.74|498.8|496.3|498.24|495.74|27
1606414160000|2020-11-26 18:09:20|498.25|495.75|498.37|495.87|498.38|495.88|498.25|495.75|18
1606414170000|2020-11-26 18:09:30|498.36|495.86|498.29|495.79|498.36|495.86|498.19|495.69|19
1606414180000|2020-11-26 18:09:40|498.3|495.8|498.68|496.18|498.87|496.37|498.29|495.79|26
1606414190000|2020-11-26 18:09:50|498.77|496.27|499.31|496.81|499.39|496.89|498.72|496.22|29
1606414200000|2020-11-26 18:10:00|499.34|496.84|498.74|496.24|499.34|496.84|498.69|496.19|25
1606414210000|2020-11-26 18:10:10|498.76|496.26|498.43|495.93|498.77|496.27|498.43|495.93|25
1606414220000|2020-11-26 18:10:20|498.44|495.94|498.71|496.21|498.71|496.21|498.43|495.93|28
1606414230000|2020-11-26 18:10:30|498.67|496.17|498.96|496.46|499.06|496.56|498.64|496.14|26
1606414240000|2020-11-26 18:10:40|498.94|496.44|498.76|496.26|498.94|496.44|498.72|496.22|22
1606414250000|2020-11-26 18:10:50|498.77|496.27|498.71|496.21|498.77|496.27|498.71|496.21|16
1606414260000|2020-11-26 18:11:00|498.7|496.2|498.57|496.07|498.71|496.21|498.57|496.07|16
1606414270000|2020-11-26 18:11:10|498.58|496.08|498.89|496.39|498.89|496.39|498.58|496.08|19
1606414280000|2020-11-26 18:11:20|498.91|496.41|498.87|496.37|499.05|496.55|498.84|496.34|25
1606414290000|2020-11-26 18:11:30|498.86|496.36|498.99|496.49|498.99|496.49|498.86|496.36|20
1606414300000|2020-11-26 18:11:40|498.97|496.47|499.01|496.51|499.07|496.57|498.89|496.39|24
1606414310000|2020-11-26 18:11:50|498.98|496.48|498.93|496.43|499.02|496.52|498.9|496.4|17
1606414320000|2020-11-26 18:12:00|498.91|496.41|499.14|496.64|499.19|496.69|498.91|496.41|15
1606414330000|2020-11-26 18:12:10|499.15|496.65|499.16|496.66|499.21|496.71|499.12|496.62|21
1606414340000|2020-11-26 18:12:20|499.15|496.65|499.11|496.61|499.16|496.66|499.1|496.6|18
1606414350000|2020-11-26 18:12:30|499.12|496.62|499.41|496.91|499.47|496.97|499.1|496.6|29
1606414360000|2020-11-26 18:12:40|499.4|496.9|499.25|496.75|499.4|496.9|499.24|496.74|24
1606414370000|2020-11-26 18:12:50|499.26|496.76|499.33|496.83|499.36|496.86|499.26|496.76|11
1606414380000|2020-11-26 18:13:00|499.37|496.87|499.56|497.06|499.57|497.07|499.37|496.87|27
1606414390000|2020-11-26 18:13:10|499.55|497.05|499.64|497.14|499.64|497.14|499.55|497.05|17
1606414400000|2020-11-26 18:13:20|499.63|497.13|499.52|497.02|499.65|497.15|499.5|497|19
1606414410000|2020-11-26 18:13:30|499.53|497.03|499.03|496.53|499.53|497.03|499.02|496.52|24
1606414420000|2020-11-26 18:13:40|499.05|496.55|499.09|496.59|499.09|496.59|499.03|496.53|11
1606414430000|2020-11-26 18:13:50|499.07|496.57|499.04|496.54|499.07|496.57|499.02|496.52|6
1606414440000|2020-11-26 18:14:00|499.03|496.53|499.08|496.58|499.14|496.64|499.02|496.52|18
1606414450000|2020-11-26 18:14:10|499.09|496.59|498.89|496.39|499.09|496.59|498.88|496.38|19
1606414460000|2020-11-26 18:14:20|498.88|496.38|498.68|496.18|498.88|496.38|498.68|496.18|19
1606414470000|2020-11-26 18:14:30|498.7|496.2|499.03|496.53|499.03|496.53|498.48|495.98|33
1606414480000|2020-11-26 18:14:40|499.05|496.55|499.51|497.01|499.51|497.01|499.05|496.55|23
1606414490000|2020-11-26 18:14:50|499.53|497.03|499.85|497.35|499.86|497.36|499.53|497.03|27
1606414500000|2020-11-26 18:15:00|499.86|497.36|499.94|497.44|499.96|497.46|499.83|497.33|18
1606414510000|2020-11-26 18:15:10|499.93|497.43|500.2|497.7|500.22|497.72|499.93|497.43|27
1606414520000|2020-11-26 18:15:20|500.23|497.73|500.69|498.19|500.98|498.48|500.23|497.73|30
1606414530000|2020-11-26 18:15:30|500.75|498.25|501.07|498.57|501.3|498.8|500.74|498.24|31
1606414540000|2020-11-26 18:15:40|501.06|498.56|500.99|498.49|501.12|498.62|500.84|498.34|27
1606414550000|2020-11-26 18:15:50|501|498.5|500.92|498.42|501.13|498.63|500.92|498.42|14
1606414560000|2020-11-26 18:16:00|500.93|498.43|500.43|497.93|500.95|498.45|500.41|497.91|25
1606414570000|2020-11-26 18:16:10|500.41|497.91|500.03|497.53|500.41|497.91|499.97|497.47|29
1606414580000|2020-11-26 18:16:20|500.02|497.52|499.82|497.32|500.02|497.52|499.82|497.32|18
1606414590000|2020-11-26 18:16:30|499.83|497.33|499.87|497.37|499.98|497.48|499.82|497.32|19
1606414600000|2020-11-26 18:16:40|499.84|497.34|499.32|496.82|499.85|497.35|499.31|496.81|28
1606414610000|2020-11-26 18:16:50|499.29|496.79|498.79|496.29|499.31|496.81|498.78|496.28|22
1606414620000|2020-11-26 18:17:00|498.75|496.25|498.71|496.21|498.77|496.27|498.64|496.14|15
1606414630000|2020-11-26 18:17:10|498.69|496.19|498.66|496.16|498.69|496.19|498.47|495.97|20
1606414640000|2020-11-26 18:17:20|498.65|496.15|498.77|496.27|498.82|496.32|498.61|496.11|21
1606414650000|2020-11-26 18:17:30|498.72|496.22|498.95|496.45|498.95|496.45|498.58|496.08|20
1606414660000|2020-11-26 18:17:40|498.99|496.49|498.9|496.4|499.15|496.65|498.9|496.4|23
1606414670000|2020-11-26 18:17:50|498.87|496.37|498.67|496.17|498.91|496.41|498.67|496.17|16
1606414680000|2020-11-26 18:18:00|498.72|496.22|498.59|496.09|498.81|496.31|498.59|496.09|13
1606414690000|2020-11-26 18:18:10|498.56|496.06|498.22|495.72|498.56|496.06|498.07|495.57|26
1606414700000|2020-11-26 18:18:20|498.25|495.75|497.82|495.32|498.25|495.75|497.82|495.32|21
1606414710000|2020-11-26 18:18:30|497.83|495.33|497.84|495.34|497.93|495.43|497.64|495.14|21
1606414720000|2020-11-26 18:18:40|497.85|495.35|497.48|494.98|497.85|495.35|497.48|494.98|19
1606414730000|2020-11-26 18:18:50|497.51|495.01|497.78|495.28|497.88|495.38|497.48|494.98|18
1606414740000|2020-11-26 18:19:00|497.74|495.24|497.36|494.86|497.74|495.24|497.36|494.86|11
1606414750000|2020-11-26 18:19:10|497.34|494.84|497.42|494.92|497.42|494.92|497.34|494.84|7
1606414760000|2020-11-26 18:19:20|497.46|494.96|497.59|495.09|497.6|495.1|497.43|494.93|14
1606414770000|2020-11-26 18:19:30|497.57|495.07|497.66|495.16|497.73|495.23|497.49|494.99|12
1606414780000|2020-11-26 18:19:40|497.69|495.19|497.61|495.11|497.69|495.19|497.61|495.11|6
1606414790000|2020-11-26 18:19:50|497.59|495.09|497.47|494.97|497.59|495.09|497.47|494.97|11
1606414800000|2020-11-26 18:20:00|497.48|494.98|497.16|494.66|497.48|494.98|497.16|494.66|9
1606414810000|2020-11-26 18:20:10|497.2|494.7|496.94|494.44|497.21|494.71|496.87|494.37|19
1606414820000|2020-11-26 18:20:20|496.93|494.43|496.86|494.36|496.93|494.43|496.7|494.2|19
1606414830000|2020-11-26 18:20:30|496.89|494.39|496.81|494.31|496.89|494.39|496.8|494.3|9
1606414840000|2020-11-26 18:20:40|496.8|494.3|497.09|494.59|497.1|494.6|496.8|494.3|21
1606414850000|2020-11-26 18:20:50|497.08|494.58|497.27|494.77|497.3|494.8|497.08|494.58|18
1606414860000|2020-11-26 18:21:00|497.29|494.79|497.05|494.55|497.41|494.91|497.05|494.55|21
1606414870000|2020-11-26 18:21:10|497.12|494.62|496.72|494.22|497.12|494.62|496.72|494.22|23
1606414880000|2020-11-26 18:21:20|496.71|494.21|496.56|494.06|496.71|494.21|496.55|494.05|10
1606414890000|2020-11-26 18:21:30|496.58|494.08|496.99|494.49|497.02|494.52|496.56|494.06|22
1606414900000|2020-11-26 18:21:40|497|494.5|496.95|494.45|497|494.5|496.87|494.37|18
1606414910000|2020-11-26 18:21:50|496.96|494.46|496.96|494.46|496.96|494.46|496.87|494.37|11
1606414920000|2020-11-26 18:22:00|497.01|494.51|496.74|494.24|497.01|494.51|496.74|494.24|13
1606414930000|2020-11-26 18:22:10|496.66|494.16|496.96|494.46|496.96|494.46|496.6|494.1|22
1606414940000|2020-11-26 18:22:20|496.95|494.45|497.02|494.52|497.02|494.52|496.94|494.44|6
1606414950000|2020-11-26 18:22:30|497.03|494.53|496.79|494.29|497.03|494.53|496.79|494.29|8
1606414960000|2020-11-26 18:22:40|496.76|494.26|496.69|494.19|496.76|494.26|496.67|494.17|14
1606414970000|2020-11-26 18:22:50|496.68|494.18|496.57|494.07|496.68|494.18|496.57|494.07|12
1606414980000|2020-11-26 18:23:00|496.58|494.08|496.51|494.01|496.58|494.08|496.5|494|3
1606414990000|2020-11-26 18:23:10|496.5|494|496.85|494.35|496.86|494.36|496.5|494|23
1606415000000|2020-11-26 18:23:20|496.86|494.36|496.88|494.38|497.62|495.12|496.84|494.34|33
1606415010000|2020-11-26 18:23:30|497.04|494.54|497.01|494.51|497.06|494.56|496.99|494.49|15
1606415020000|2020-11-26 18:23:40|497.06|494.56|497.22|494.72|497.31|494.81|497.06|494.56|15
1606415030000|2020-11-26 18:23:50|497.21|494.71|497.09|494.59|497.21|494.71|497.04|494.54|12
1606415040000|2020-11-26 18:24:00|497.06|494.56|497.09|494.59|497.13|494.63|497.06|494.56|8
1606415050000|2020-11-26 18:24:10|497.06|494.56|496.89|494.39|497.06|494.56|496.89|494.39|19
1606415060000|2020-11-26 18:24:20|496.87|494.37|497.02|494.52|497.05|494.55|496.78|494.28|26
1606415070000|2020-11-26 18:24:30|497|494.5|496.93|494.43|497|494.5|496.93|494.43|6
1606415080000|2020-11-26 18:24:40|496.94|494.44|496.93|494.43|496.95|494.45|496.89|494.39|14
1606415090000|2020-11-26 18:24:50|496.89|494.39|497.33|494.83|497.33|494.83|496.89|494.39|21
1606415100000|2020-11-26 18:25:00|497.31|494.81|497.71|495.21|497.74|495.24|497.3|494.8|21
1606415110000|2020-11-26 18:25:10|497.69|495.19|498.2|495.7|498.2|495.7|497.69|495.19|27
1606415120000|2020-11-26 18:25:20|498.19|495.69|497.59|495.09|498.26|495.76|497.59|495.09|31
1606415130000|2020-11-26 18:25:30|497.51|495.01|497.17|494.67|497.51|495.01|497.15|494.65|20
1606415140000|2020-11-26 18:25:40|497.16|494.66|497.27|494.77|497.29|494.79|497.16|494.66|14
1606415150000|2020-11-26 18:25:50|497.33|494.83|497.45|494.95|497.72|495.22|497.33|494.83|26
1606415160000|2020-11-26 18:26:00|497.42|494.92|497.43|494.93|497.49|494.99|497.36|494.86|21
1606415170000|2020-11-26 18:26:10|497.46|494.96|497.51|495.01|497.51|495.01|497.43|494.93|13
1606415180000|2020-11-26 18:26:20|497.5|495|497.95|495.45|497.95|495.45|497.5|495|16
1606415190000|2020-11-26 18:26:30|497.96|495.46|498.36|495.86|498.36|495.86|497.96|495.46|23
1606415200000|2020-11-26 18:26:40|498.44|495.94|498.73|496.23|498.73|496.23|498.44|495.94|22
1606415210000|2020-11-26 18:26:50|498.74|496.24|498.35|495.85|498.8|496.3|498.24|495.74|25
1606415220000|2020-11-26 18:27:00|498.36|495.86|498.32|495.82|498.56|496.06|498.31|495.81|29
1606415230000|2020-11-26 18:27:10|498.33|495.83|498.24|495.74|498.33|495.83|498.24|495.74|12
1606415240000|2020-11-26 18:27:20|498.25|495.75|498.17|495.67|498.25|495.75|498.1|495.6|21
1606415250000|2020-11-26 18:27:30|498.18|495.68|498.19|495.69|498.22|495.72|498.16|495.66|7
1606415260000|2020-11-26 18:27:40|498.18|495.68|497.78|495.28|498.18|495.68|497.78|495.28|24
1606415270000|2020-11-26 18:27:50|497.79|495.29|497.7|495.2|497.84|495.34|497.7|495.2|12
1606415280000|2020-11-26 18:28:00|497.71|495.21|497.37|494.87|497.71|495.21|497.36|494.86|18
1606415290000|2020-11-26 18:28:10|497.36|494.86|497.29|494.79|497.39|494.89|497.29|494.79|18
1606415300000|2020-11-26 18:28:20|497.28|494.78|497.07|494.57|497.28|494.78|496.92|494.42|22
1606415310000|2020-11-26 18:28:30|497.08|494.58|497.04|494.54|497.13|494.63|497.04|494.54|15
1606415320000|2020-11-26 18:28:40|497.03|494.53|497.21|494.71|497.28|494.78|496.94|494.44|22
1606415330000|2020-11-26 18:28:50|497.22|494.72|497.11|494.61|497.26|494.76|497.11|494.61|22
1606415340000|2020-11-26 18:29:00|497.12|494.62|496.1|493.6|497.12|494.62|496.1|493.6|32
1606415350000|2020-11-26 18:29:10|496.15|493.65|496.27|493.77|496.32|493.82|496.09|493.59|29
1606415360000|2020-11-26 18:29:20|496.26|493.76|496.14|493.64|496.26|493.76|496.12|493.62|20
1606415370000|2020-11-26 18:29:30|496.15|493.65|496.35|493.85|496.35|493.85|495.99|493.49|20
1606415380000|2020-11-26 18:29:40|496.36|493.86|496.23|493.73|496.41|493.91|496.17|493.67|16
1606415390000|2020-11-26 18:29:50|496.24|493.74|496.06|493.56|496.25|493.75|496.06|493.56|17
1606415400000|2020-11-26 18:30:00|496.03|493.53|496.01|493.51|496.08|493.58|495.95|493.45|28
1606415410000|2020-11-26 18:30:10|496.02|493.52|496.73|494.23|496.76|494.26|496.02|493.52|28
1606415420000|2020-11-26 18:30:20|496.74|494.24|497.16|494.66|497.23|494.73|496.74|494.24|32
1606415430000|2020-11-26 18:30:30|497.14|494.64|497.51|495.01|497.51|495.01|497.01|494.51|30
1606415440000|2020-11-26 18:30:40|497.52|495.02|497.42|494.92|497.52|495.02|497.39|494.89|29
1606415450000|2020-11-26 18:30:50|497.4|494.9|497.67|495.17|497.67|495.17|497.4|494.9|22
1606415460000|2020-11-26 18:31:00|497.68|495.18|498.07|495.57|498.09|495.59|497.59|495.09|25
1606415470000|2020-11-26 18:31:10|498.05|495.55|498.27|495.77|498.3|495.8|498.01|495.51|29
1606415480000|2020-11-26 18:31:20|498.31|495.81|498.31|495.81|498.31|495.81|498.26|495.76|12
1606415490000|2020-11-26 18:31:30|498.3|495.8|499.13|496.63|499.13|496.63|498.25|495.75|26
1606415500000|2020-11-26 18:31:40|499.12|496.62|499.5|497|499.5|497|499.07|496.57|19
1606415510000|2020-11-26 18:31:50|499.47|496.97|499.88|497.38|499.88|497.38|499.45|496.95|31
1606415520000|2020-11-26 18:32:00|499.9|497.4|500.68|498.18|500.68|498.18|499.75|497.25|28
1606415530000|2020-11-26 18:32:10|500.69|498.19|500.3|497.8|500.69|498.19|500.29|497.79|23
1606415540000|2020-11-26 18:32:20|500.29|497.79|500.56|498.06|500.56|498.06|500.26|497.76|24
1606415550000|2020-11-26 18:32:30|500.57|498.07|500.39|497.89|500.62|498.12|500.39|497.89|14
1606415560000|2020-11-26 18:32:40|500.41|497.91|500.27|497.77|500.42|497.92|500.23|497.73|21
1606415570000|2020-11-26 18:32:50|500.26|497.76|500.53|498.03|500.62|498.12|500.25|497.75|26
1606415580000|2020-11-26 18:33:00|500.48|497.98|500.75|498.25|500.76|498.26|500.45|497.95|24
1606415590000|2020-11-26 18:33:10|500.73|498.23|500.74|498.24|500.75|498.25|500.72|498.22|10
1606415600000|2020-11-26 18:33:20|500.75|498.25|500.58|498.08|500.76|498.26|500.54|498.04|24
1606415610000|2020-11-26 18:33:30|500.57|498.07|500.72|498.22|500.72|498.22|500.53|498.03|17
1606415620000|2020-11-26 18:33:40|500.74|498.24|500.75|498.25|500.88|498.38|500.74|498.24|13
1606415630000|2020-11-26 18:33:50|500.67|498.17|500.52|498.02|500.67|498.17|500.5|498|17
1606415640000|2020-11-26 18:34:00|500.53|498.03|500.36|497.86|500.56|498.06|500.34|497.84|18
1606415650000|2020-11-26 18:34:10|500.32|497.82|499.9|497.4|500.32|497.82|499.87|497.37|25
1606415660000|2020-11-26 18:34:20|499.93|497.43|500.35|497.85|500.52|498.02|499.93|497.43|31
1606415670000|2020-11-26 18:34:30|500.37|497.87|500.42|497.92|500.63|498.13|500.35|497.85|30
1606415680000|2020-11-26 18:34:40|500.44|497.94|500.46|497.96|500.53|498.03|500.42|497.92|18
1606415690000|2020-11-26 18:34:50|500.48|497.98|500.61|498.11|500.61|498.11|500.46|497.96|21
1606415700000|2020-11-26 18:35:00|500.65|498.15|501.03|498.53|501.03|498.53|500.65|498.15|10
1606415710000|2020-11-26 18:35:10|501.04|498.54|500.93|498.43|501.33|498.83|500.89|498.39|28
1606415720000|2020-11-26 18:35:20|500.94|498.44|500.93|498.43|501.02|498.52|500.9|498.4|20
1606415730000|2020-11-26 18:35:30|500.95|498.45|501.45|498.95|501.46|498.96|500.95|498.45|22
1606415740000|2020-11-26 18:35:40|501.44|498.94|501.48|498.98|501.48|498.98|501.43|498.93|9
1606415750000|2020-11-26 18:35:50|501.45|498.95|501.28|498.78|501.45|498.95|501.27|498.77|17
1606415760000|2020-11-26 18:36:00|501.27|498.77|501.22|498.72|501.27|498.77|501.11|498.61|17
1606415770000|2020-11-26 18:36:10|501.3|498.8|501.5|499|501.5|499|501.3|498.8|14
1606415780000|2020-11-26 18:36:20|501.49|498.99|501.52|499.02|501.52|499.02|501.49|498.99|7
1606415790000|2020-11-26 18:36:30|501.53|499.03|501.53|499.03|501.53|499.03|501.51|499.01|15
1606415800000|2020-11-26 18:36:40|501.52|499.02|501.52|499.02|501.55|499.05|501.5|499|6
1606415810000|2020-11-26 18:36:50|501.51|499.01|501.47|498.97|501.61|499.11|501.43|498.93|20
1606415820000|2020-11-26 18:37:00|501.48|498.98|501.39|498.89|501.48|498.98|501.38|498.88|16
1606415830000|2020-11-26 18:37:10|501.32|498.82|500.86|498.36|501.32|498.82|500.82|498.32|25
1606415840000|2020-11-26 18:37:20|500.87|498.37|500.72|498.22|500.92|498.42|500.69|498.19|28
1606415850000|2020-11-26 18:37:30|500.73|498.23|500.58|498.08|500.8|498.3|500.55|498.05|19
1606415860000|2020-11-26 18:37:40|500.55|498.05|500.58|498.08|500.59|498.09|500.43|497.93|19
1606415870000|2020-11-26 18:37:50|500.59|498.09|501.1|498.6|501.1|498.6|500.59|498.09|28
1606415880000|2020-11-26 18:38:00|501.13|498.63|501.02|498.52|501.13|498.63|501.02|498.52|18
1606415890000|2020-11-26 18:38:10|501.03|498.53|500.67|498.17|501.07|498.57|500.65|498.15|22
1606415900000|2020-11-26 18:38:20|500.64|498.14|500.56|498.06|500.67|498.17|500.55|498.05|15
1606415910000|2020-11-26 18:38:30|500.52|498.02|500.21|497.71|500.52|498.02|500.21|497.71|23
1606415920000|2020-11-26 18:38:40|500.22|497.72|500.59|498.09|500.59|498.09|500.22|497.72|20
1606415930000|2020-11-26 18:38:50|500.58|498.08|501.12|498.62|501.12|498.62|500.58|498.08|26
1606415940000|2020-11-26 18:39:00|501.11|498.61|501|498.5|501.14|498.64|501|498.5|17
1606415950000|2020-11-26 18:39:10|501.03|498.53|501.17|498.67|501.22|498.72|501.02|498.52|18
1606415960000|2020-11-26 18:39:20|501.18|498.68|501.48|498.98|501.48|498.98|501.17|498.67|15
1606415970000|2020-11-26 18:39:30|501.47|498.97|501.69|499.19|501.73|499.23|501.43|498.93|16
1606415980000|2020-11-26 18:39:40|501.71|499.21|501.69|499.19|502.02|499.52|501.64|499.14|22
1606415990000|2020-11-26 18:39:50|501.65|499.15|501.57|499.07|501.65|499.15|501.48|498.98|20
1606416000000|2020-11-26 18:40:00|501.6|499.1|501.62|499.12|501.62|499.12|501.6|499.1|5
1606416010000|2020-11-26 18:40:10|501.61|499.11|502.11|499.61|502.12|499.62|501.61|499.11|23
1606416020000|2020-11-26 18:40:20|502.14|499.64|502.72|500.22|502.72|500.22|502.14|499.64|25
1606416030000|2020-11-26 18:40:30|502.68|500.18|502.89|500.39|502.89|500.39|502.68|500.18|19
1606416040000|2020-11-26 18:40:40|502.85|500.35|503.49|500.99|503.61|501.11|502.85|500.35|30
1606416050000|2020-11-26 18:40:50|503.57|501.07|504.23|501.73|504.23|501.73|503.56|501.06|31
1606416060000|2020-11-26 18:41:00|504.21|501.71|503.64|501.14|504.28|501.78|503.33|500.83|32
1606416070000|2020-11-26 18:41:10|503.65|501.15|502.97|500.47|503.67|501.17|502.97|500.47|29
1606416080000|2020-11-26 18:41:20|502.96|500.46|502.98|500.48|503.01|500.51|502.58|500.08|34
1606416090000|2020-11-26 18:41:30|502.97|500.47|502.86|500.36|502.97|500.47|502.86|500.36|18
1606416100000|2020-11-26 18:41:40|502.84|500.34|502.83|500.33|502.97|500.47|502.82|500.32|13
1606416110000|2020-11-26 18:41:50|502.87|500.37|502.71|500.21|502.87|500.37|502.48|499.98|29
1606416120000|2020-11-26 18:42:00|502.69|500.19|501.94|499.44|502.69|500.19|501.93|499.43|33
1606416130000|2020-11-26 18:42:10|501.93|499.43|502.15|499.65|502.2|499.7|501.86|499.36|27
1606416140000|2020-11-26 18:42:20|502.16|499.66|501.7|499.2|502.26|499.76|501.7|499.2|24
1606416150000|2020-11-26 18:42:30|501.69|499.19|501.57|499.07|501.75|499.25|501.55|499.05|24
1606416160000|2020-11-26 18:42:40|501.59|499.09|501.11|498.61|501.61|499.11|501.11|498.61|26
1606416170000|2020-11-26 18:42:50|501.1|498.6|501.09|498.59|501.11|498.61|501.07|498.57|11
1606416180000|2020-11-26 18:43:00|501.1|498.6|501.09|498.59|501.34|498.84|501.09|498.59|24
1606416190000|2020-11-26 18:43:10|501.07|498.57|500.62|498.12|501.07|498.57|500.58|498.08|26
1606416200000|2020-11-26 18:43:20|500.63|498.13|501.11|498.61|501.12|498.62|500.51|498.01|17
1606416210000|2020-11-26 18:43:30|501.13|498.63|500.89|498.39|501.15|498.65|500.89|498.39|23
1606416220000|2020-11-26 18:43:40|500.92|498.42|500.31|497.81|500.94|498.44|500.31|497.81|28
1606416230000|2020-11-26 18:43:50|500.32|497.82|500.59|498.09|500.59|498.09|500.32|497.82|26
1606416240000|2020-11-26 18:44:00|500.6|498.1|500.32|497.82|500.7|498.2|500.31|497.81|26
1606416250000|2020-11-26 18:44:10|500.33|497.83|500.46|497.96|500.54|498.04|500.26|497.76|27
1606416260000|2020-11-26 18:44:20|500.45|497.95|500.47|497.97|500.47|497.97|500.44|497.94|9
1606416270000|2020-11-26 18:44:30|500.51|498.01|500.72|498.22|500.78|498.28|500.51|498.01|19
1606416280000|2020-11-26 18:44:40|500.75|498.25|500.8|498.3|500.9|498.4|500.56|498.06|27
1606416290000|2020-11-26 18:44:50|500.76|498.26|500.39|497.89|500.76|498.26|500.35|497.85|21
1606416300000|2020-11-26 18:45:00|500.31|497.81|499.97|497.47|500.31|497.81|499.97|497.47|26
1606416310000|2020-11-26 18:45:10|499.96|497.46|500.64|498.14|500.64|498.14|499.88|497.38|26
1606416320000|2020-11-26 18:45:20|500.61|498.11|500.53|498.03|500.68|498.18|500.48|497.98|22
1606416330000|2020-11-26 18:45:30|500.44|497.94|500.32|497.82|500.53|498.03|500.24|497.74|29
1606416340000|2020-11-26 18:45:40|500.33|497.83|500.2|497.7|500.33|497.83|500.16|497.66|19
1606416350000|2020-11-26 18:45:50|500.21|497.71|499.94|497.44|500.21|497.71|499.92|497.42|26
1606416360000|2020-11-26 18:46:00|499.93|497.43|500|497.5|500|497.5|499.93|497.43|20
1606416370000|2020-11-26 18:46:10|500.01|497.51|499.69|497.19|500.01|497.51|499.68|497.18|24
1606416380000|2020-11-26 18:46:20|499.62|497.12|500.07|497.57|500.07|497.57|499.43|496.93|34
1606416390000|2020-11-26 18:46:30|500.06|497.56|499.88|497.38|500.1|497.6|499.87|497.37|28
1606416400000|2020-11-26 18:46:40|499.89|497.39|499.83|497.33|499.91|497.41|499.83|497.33|13
1606416410000|2020-11-26 18:46:50|499.84|497.34|500.07|497.57|500.07|497.57|499.83|497.33|22
1606416420000|2020-11-26 18:47:00|500.12|497.62|500.09|497.59|500.12|497.62|500.04|497.54|17
1606416430000|2020-11-26 18:47:10|500.08|497.58|500.13|497.63|500.27|497.77|500.02|497.52|22
1606416440000|2020-11-26 18:47:20|500.14|497.64|500.01|497.51|500.23|497.73|499.94|497.44|24
1606416450000|2020-11-26 18:47:30|500.02|497.52|499.71|497.21|500.02|497.52|499.71|497.21|23
1606416460000|2020-11-26 18:47:40|499.7|497.2|499.26|496.76|499.7|497.2|499.26|496.76|24
1606416470000|2020-11-26 18:47:50|499.25|496.75|499.29|496.79|499.39|496.89|499.2|496.7|30
1606416480000|2020-11-26 18:48:00|499.28|496.78|498.99|496.49|499.28|496.78|498.99|496.49|15
1606416490000|2020-11-26 18:48:10|498.98|496.48|499.4|496.9|499.4|496.9|498.9|496.4|23
1606416500000|2020-11-26 18:48:20|499.42|496.92|499.66|497.16|499.66|497.16|499.42|496.92|19
1606416510000|2020-11-26 18:48:30|499.69|497.19|499.99|497.49|499.99|497.49|499.69|497.19|25
1606416520000|2020-11-26 18:48:40|500.01|497.51|500.2|497.7|500.27|497.77|500.01|497.51|23
1606416530000|2020-11-26 18:48:50|500.26|497.76|500.45|497.95|500.45|497.95|500.26|497.76|27
1606416540000|2020-11-26 18:49:00|500.46|497.96|500.82|498.32|500.82|498.32|500.32|497.82|28
1606416550000|2020-11-26 18:49:10|500.85|498.35|500.82|498.32|500.85|498.35|500.78|498.28|16
1606416560000|2020-11-26 18:49:20|500.85|498.35|500.93|498.43|500.94|498.44|500.85|498.35|12
1606416570000|2020-11-26 18:49:30|500.95|498.45|500.36|497.86|500.96|498.46|500.36|497.86|19
1606416580000|2020-11-26 18:49:40|500.34|497.84|499.93|497.43|500.34|497.84|499.93|497.43|31
1606416590000|2020-11-26 18:49:50|499.94|497.44|499.76|497.26|499.94|497.44|499.76|497.26|26
1606416600000|2020-11-26 18:50:00|499.74|497.24|499.78|497.28|499.78|497.28|499.67|497.17|21
1606416610000|2020-11-26 18:50:10|499.79|497.29|499.97|497.47|500.03|497.53|499.72|497.22|24
1606416620000|2020-11-26 18:50:20|499.96|497.46|499.85|497.35|499.96|497.46|499.76|497.26|21
1606416630000|2020-11-26 18:50:30|499.87|497.37|499.62|497.12|499.89|497.39|499.62|497.12|18
1606416640000|2020-11-26 18:50:40|499.6|497.1|499.49|496.99|499.6|497.1|499.47|496.97|12
1606416650000|2020-11-26 18:50:50|499.48|496.98|499.3|496.8|499.48|496.98|499.2|496.7|27
1606416660000|2020-11-26 18:51:00|499.31|496.81|499.38|496.88|499.38|496.88|499.3|496.8|12
1606416670000|2020-11-26 18:51:10|499.39|496.89|499.48|496.98|499.54|497.04|499.39|496.89|17
1606416680000|2020-11-26 18:51:20|499.5|497|499.48|496.98|499.71|497.21|499.48|496.98|28
1606416690000|2020-11-26 18:51:30|499.47|496.97|499.41|496.91|499.47|496.97|499.33|496.83|19
1606416700000|2020-11-26 18:51:40|499.43|496.93|499.55|497.05|499.55|497.05|499.41|496.91|11
1606416710000|2020-11-26 18:51:50|499.56|497.06|499.71|497.21|499.71|497.21|499.56|497.06|17
1606416720000|2020-11-26 18:52:00|499.7|497.2|499.77|497.27|499.77|497.27|499.7|497.2|12
1606416730000|2020-11-26 18:52:10|499.75|497.25|499.71|497.21|499.76|497.26|499.62|497.12|22
1606416740000|2020-11-26 18:52:20|499.7|497.2|499.69|497.19|499.71|497.21|499.68|497.18|10
1606416750000|2020-11-26 18:52:30|499.68|497.18|499.31|496.81|499.68|497.18|499.31|496.81|14
1606416760000|2020-11-26 18:52:40|499.3|496.8|499.32|496.82|499.32|496.82|499.3|496.8|5
1606416770000|2020-11-26 18:52:50|499.33|496.83|499.34|496.84|499.34|496.84|499.33|496.83|2
1606416780000|2020-11-26 18:53:00|499.33|496.83|498.78|496.28|499.34|496.84|498.78|496.28|14
1606416790000|2020-11-26 18:53:10|498.72|496.22|498.77|496.27|498.77|496.27|498.7|496.2|11
1606416800000|2020-11-26 18:53:20|498.76|496.26|498.78|496.28|498.79|496.29|498.76|496.26|4
1606416810000|2020-11-26 18:53:30|498.75|496.25|498.41|495.91|498.76|496.26|498.41|495.91|22
1606416820000|2020-11-26 18:53:40|498.43|495.93|498.67|496.17|498.69|496.19|498.41|495.91|17
1606416830000|2020-11-26 18:53:50|498.73|496.23|498.8|496.3|498.83|496.33|498.73|496.23|8
1606416840000|2020-11-26 18:54:00|498.81|496.31|498.55|496.05|498.84|496.34|498.55|496.05|19
1606416850000|2020-11-26 18:54:10|498.54|496.04|498.32|495.82|498.54|496.04|498.32|495.82|16
1606416860000|2020-11-26 18:54:20|498.31|495.81|498.08|495.58|498.31|495.81|498.08|495.58|18
1606416870000|2020-11-26 18:54:30|498.07|495.57|497.56|495.06|498.1|495.6|497.56|495.06|20
1606416880000|2020-11-26 18:54:40|497.57|495.07|497.71|495.21|497.78|495.28|497.56|495.06|22
1606416890000|2020-11-26 18:54:50|497.69|495.19|498.01|495.51|498.05|495.55|497.69|495.19|29
1606416900000|2020-11-26 18:55:00|498.03|495.53|497.43|494.93|498.03|495.53|497.28|494.78|28
1606416910000|2020-11-26 18:55:10|497.4|494.9|497.59|495.09|497.66|495.16|497.4|494.9|22
1606416920000|2020-11-26 18:55:20|497.6|495.1|497.72|495.22|497.73|495.23|497.43|494.93|28
1606416930000|2020-11-26 18:55:30|497.68|495.18|498.29|495.79|498.3|495.8|497.68|495.18|35
1606416940000|2020-11-26 18:55:40|498.31|495.81|498.09|495.59|498.33|495.83|498.07|495.57|22
1606416950000|2020-11-26 18:55:50|498.08|495.58|498.12|495.62|498.15|495.65|498.02|495.52|24
1606416960000|2020-11-26 18:56:00|498.13|495.63|498.27|495.77|498.27|495.77|498.09|495.59|25
1606416970000|2020-11-26 18:56:10|498.34|495.84|497.61|495.11|498.51|496.01|497.61|495.11|30
1606416980000|2020-11-26 18:56:20|497.51|495.01|497.85|495.35|497.85|495.35|497.5|495|26
1606416990000|2020-11-26 18:56:30|497.8|495.3|497.57|495.07|497.95|495.45|497.57|495.07|31
1606417000000|2020-11-26 18:56:40|497.58|495.08|496.78|494.28|497.61|495.11|496.78|494.28|29
1606417010000|2020-11-26 18:56:50|496.74|494.24|497.49|494.99|497.49|494.99|496.69|494.19|36
1606417020000|2020-11-26 18:57:00|497.48|494.98|497.55|495.05|497.61|495.11|497.41|494.91|30
1606417030000|2020-11-26 18:57:10|497.54|495.04|497.7|495.2|497.88|495.38|497.51|495.01|29
1606417040000|2020-11-26 18:57:20|497.69|495.19|497.77|495.27|497.8|495.3|497.67|495.17|30
1606417050000|2020-11-26 18:57:30|497.73|495.23|497.47|494.97|497.86|495.36|497.47|494.97|31
1606417060000|2020-11-26 18:57:40|497.46|494.96|497.17|494.67|497.46|494.96|497.08|494.58|21
1606417070000|2020-11-26 18:57:50|497.19|494.69|497.15|494.65|497.22|494.72|497.14|494.64|13
1606417080000|2020-11-26 18:58:00|497.17|494.67|497.21|494.71|497.24|494.74|497.14|494.64|20
1606417090000|2020-11-26 18:58:10|497.15|494.65|496.84|494.34|497.2|494.7|496.83|494.33|22
1606417100000|2020-11-26 18:58:20|496.85|494.35|496.99|494.49|497.04|494.54|496.83|494.33|27
1606417110000|2020-11-26 18:58:30|496.98|494.48|496.99|494.49|497.03|494.53|496.97|494.47|18
1606417120000|2020-11-26 18:58:40|497|494.5|496.31|493.81|497|494.5|496.31|493.81|29
1606417130000|2020-11-26 18:58:50|496.32|493.82|496.57|494.07|496.6|494.1|496.32|493.82|29
1606417140000|2020-11-26 18:59:00|496.51|494.01|496.22|493.72|496.51|494.01|496.22|493.72|23
1606417150000|2020-11-26 18:59:10|496.21|493.71|495.41|492.91|496.21|493.71|495.27|492.77|21
1606417160000|2020-11-26 18:59:20|495.38|492.88|495.53|493.03|495.53|493.03|495.3|492.8|18
1606417170000|2020-11-26 18:59:30|495.55|493.05|496.05|493.55|496.1|493.6|495.55|493.05|32
1606417180000|2020-11-26 18:59:40|495.99|493.49|496.11|493.61|496.2|493.7|495.99|493.49|32
1606417190000|2020-11-26 18:59:50|496.19|493.69|495.87|493.37|496.19|493.69|495.87|493.37|32
1606417200000|2020-11-26 19:00:00|495.88|493.38|496.72|494.22|496.73|494.23|495.88|493.38|27
1606417210000|2020-11-26 19:00:10|496.69|494.19|496.79|494.29|496.84|494.34|496.61|494.11|27
1606417220000|2020-11-26 19:00:20|496.69|494.19|497.17|494.67|497.24|494.74|496.69|494.19|25
1606417230000|2020-11-26 19:00:30|497.18|494.68|497.22|494.72|497.32|494.82|497.18|494.68|31
1606417240000|2020-11-26 19:00:40|497.21|494.71|497.42|494.92|497.69|495.19|497.21|494.71|26
1606417250000|2020-11-26 19:00:50|497.36|494.86|497.37|494.87|497.67|495.17|497.36|494.86|29
1606417260000|2020-11-26 19:01:00|497.32|494.82|497.63|495.13|497.72|495.22|497.31|494.81|28
1606417270000|2020-11-26 19:01:10|497.67|495.17|497.62|495.12|497.71|495.21|497.6|495.1|17
1606417280000|2020-11-26 19:01:20|497.63|495.13|497.66|495.16|497.7|495.2|497.52|495.02|16
1606417290000|2020-11-26 19:01:30|497.62|495.12|497.62|495.12|497.66|495.16|497.59|495.09|8
1606417300000|2020-11-26 19:01:40|497.6|495.1|497.38|494.88|497.6|495.1|497.36|494.86|17
1606417310000|2020-11-26 19:01:50|497.37|494.87|497.42|494.92|497.42|494.92|497.33|494.83|9
1606417320000|2020-11-26 19:02:00|497.4|494.9|496.99|494.49|497.4|494.9|496.9|494.4|26
1606417330000|2020-11-26 19:02:10|497.05|494.55|496.89|494.39|497.1|494.6|496.87|494.37|31
1606417340000|2020-11-26 19:02:20|496.88|494.38|497.08|494.58|497.08|494.58|496.85|494.35|21
1606417350000|2020-11-26 19:02:30|497.11|494.61|497.12|494.62|497.13|494.63|496.93|494.43|21
1606417360000|2020-11-26 19:02:40|497.13|494.63|497.21|494.71|497.25|494.75|497.13|494.63|12
1606417370000|2020-11-26 19:02:50|497.13|494.63|496.94|494.44|497.13|494.63|496.94|494.44|20
1606417380000|2020-11-26 19:03:00|496.92|494.42|496.38|493.88|496.92|494.42|496.35|493.85|25
1606417390000|2020-11-26 19:03:10|496.41|493.91|496.5|494|496.54|494.04|496.35|493.85|25
1606417400000|2020-11-26 19:03:20|496.45|493.95|496.03|493.53|496.46|493.96|496.01|493.51|27
1606417410000|2020-11-26 19:03:30|496.04|493.54|496.01|493.51|496.05|493.55|495.96|493.46|17
1606417420000|2020-11-26 19:03:40|496|493.5|495.83|493.33|496.05|493.55|495.82|493.32|20
1606417430000|2020-11-26 19:03:50|495.84|493.34|495.61|493.11|495.84|493.34|495.47|492.97|22
1606417440000|2020-11-26 19:04:00|495.6|493.1|495.35|492.85|495.69|493.19|495.35|492.85|25
1606417450000|2020-11-26 19:04:10|495.32|492.82|495.67|493.17|495.74|493.24|495.32|492.82|23
1606417460000|2020-11-26 19:04:20|495.7|493.2|495.33|492.83|495.7|493.2|495.33|492.83|21
1606417470000|2020-11-26 19:04:30|495.34|492.84|495.33|492.83|495.39|492.89|495.32|492.82|12
1606417480000|2020-11-26 19:04:40|495.32|492.82|495.36|492.86|495.37|492.87|495.31|492.81|13
1606417490000|2020-11-26 19:04:50|495.37|492.87|495.51|493.01|495.56|493.06|495.37|492.87|26
1606417500000|2020-11-26 19:05:00|495.52|493.02|495.18|492.68|495.53|493.03|495.18|492.68|28
1606417510000|2020-11-26 19:05:10|495.14|492.64|495.15|492.65|495.15|492.65|495.05|492.55|16
1606417520000|2020-11-26 19:05:20|495.13|492.63|495.1|492.6|495.13|492.63|495.07|492.57|16
1606417530000|2020-11-26 19:05:30|495.09|492.59|494.85|492.35|495.1|492.6|494.72|492.22|25
1606417540000|2020-11-26 19:05:40|494.75|492.25|494.62|492.12|494.75|492.25|494.61|492.11|14
1606417550000|2020-11-26 19:05:50|494.61|492.11|494.51|492.01|494.62|492.12|494.51|492.01|7
1606417560000|2020-11-26 19:06:00|494.52|492.02|494.3|491.8|494.57|492.07|494.27|491.77|8
1606417570000|2020-11-26 19:06:10|494.23|491.73|494.65|492.15|494.65|492.15|494.23|491.73|15
1606417580000|2020-11-26 19:06:20|494.66|492.16|494.93|492.43|494.97|492.47|494.66|492.16|20
1606417590000|2020-11-26 19:06:30|494.92|492.42|494.83|492.33|494.92|492.42|494.81|492.31|14
1606417600000|2020-11-26 19:06:40|494.82|492.32|494.76|492.26|494.83|492.33|494.76|492.26|8
1606417610000|2020-11-26 19:06:50|494.73|492.23|494.61|492.11|494.74|492.24|494.55|492.05|14
1606417620000|2020-11-26 19:07:00|494.6|492.1|494.4|491.9|494.73|492.23|494.4|491.9|24
1606417630000|2020-11-26 19:07:10|494.36|491.86|494.08|491.58|494.36|491.86|494.08|491.58|16
1606417640000|2020-11-26 19:07:20|494.07|491.57|494.1|491.6|494.1|491.6|494.07|491.57|3
1606417650000|2020-11-26 19:07:30|494.08|491.58|493.88|491.38|494.09|491.59|493.88|491.38|11
1606417660000|2020-11-26 19:07:40|493.85|491.35|493.77|491.27|493.94|491.44|493.77|491.27|27
1606417670000|2020-11-26 19:07:50|493.7|491.2|492.53|490.03|493.73|491.23|492.49|489.99|30
1606417680000|2020-11-26 19:08:00|492.74|490.24|492.85|490.35|493.18|490.68|492.74|490.24|24
1606417690000|2020-11-26 19:08:10|492.83|490.33|492.26|489.76|492.89|490.39|492.25|489.75|29
1606417700000|2020-11-26 19:08:20|492.29|489.79|492.4|489.9|492.4|489.9|492.09|489.59|29
1606417710000|2020-11-26 19:08:30|492.42|489.92|492.77|490.27|492.86|490.36|492.42|489.92|32
1606417720000|2020-11-26 19:08:40|492.72|490.22|493.01|490.51|493.01|490.51|492.69|490.19|30
1606417730000|2020-11-26 19:08:50|492.98|490.48|492.72|490.22|493.02|490.52|492.72|490.22|25
1606417740000|2020-11-26 19:09:00|492.81|490.31|493.35|490.85|493.36|490.86|492.81|490.31|35
1606417750000|2020-11-26 19:09:10|493.34|490.84|493.49|490.99|493.52|491.02|493.3|490.8|18
1606417760000|2020-11-26 19:09:20|493.5|491|493.64|491.14|493.67|491.17|493.44|490.94|13
1606417770000|2020-11-26 19:09:30|493.65|491.15|493.7|491.2|493.75|491.25|493.64|491.14|15
1606417780000|2020-11-26 19:09:40|493.51|491.01|493.82|491.32|493.82|491.32|493.51|491.01|16
1606417790000|2020-11-26 19:09:50|493.83|491.33|493.88|491.38|493.88|491.38|493.81|491.31|8
1606417800000|2020-11-26 19:10:00|493.9|491.4|493.88|491.38|494.18|491.68|493.85|491.35|17
1606417810000|2020-11-26 19:10:10|493.87|491.37|494.45|491.95|494.48|491.98|493.87|491.37|28
1606417820000|2020-11-26 19:10:20|494.49|491.99|494.46|491.96|494.53|492.03|494.45|491.95|20
1606417830000|2020-11-26 19:10:30|494.44|491.94|494.57|492.07|494.57|492.07|494.43|491.93|27
1606417840000|2020-11-26 19:10:40|494.6|492.1|495.07|492.57|495.07|492.57|494.6|492.1|13
1606417850000|2020-11-26 19:10:50|495.08|492.58|495.17|492.67|495.19|492.69|495.07|492.57|17
1606417860000|2020-11-26 19:11:00|495.18|492.68|495.12|492.62|495.2|492.7|494.93|492.43|22
1606417870000|2020-11-26 19:11:10|495.09|492.59|495.08|492.58|495.11|492.61|494.83|492.33|18
1606417880000|2020-11-26 19:11:20|495.07|492.57|494.74|492.24|495.08|492.58|494.31|491.81|24
1606417890000|2020-11-26 19:11:30|494.49|491.99|493.62|491.12|494.49|491.99|493.6|491.1|28
1606417900000|2020-11-26 19:11:40|494|491.5|494.09|491.59|494.38|491.88|493.86|491.36|33
1606417910000|2020-11-26 19:11:50|494.15|491.65|493.49|490.99|494.24|491.74|493.49|490.99|22
1606417920000|2020-11-26 19:12:00|493.41|490.91|492.7|490.2|493.5|491|492.55|490.05|32
1606417930000|2020-11-26 19:12:10|492.79|490.29|492.67|490.17|492.92|490.42|492.5|490|37
1606417940000|2020-11-26 19:12:20|492.69|490.19|492.35|489.85|492.69|490.19|492.33|489.83|23
1606417950000|2020-11-26 19:12:30|492.34|489.84|492.25|489.75|492.37|489.87|492.22|489.72|27
1606417960000|2020-11-26 19:12:40|492.26|489.76|492.44|489.94|492.47|489.97|492.17|489.67|29
1606417970000|2020-11-26 19:12:50|492.48|489.98|493.22|490.72|493.32|490.82|492.12|489.62|34
1606417980000|2020-11-26 19:13:00|493.55|491.05|492.96|490.46|494.14|491.64|492.96|490.46|35
1606417990000|2020-11-26 19:13:10|493|490.5|492.31|489.81|493|490.5|492.26|489.76|36
1606418000000|2020-11-26 19:13:20|492.37|489.87|492.46|489.96|492.6|490.1|492.33|489.83|28
1606418010000|2020-11-26 19:13:30|492.31|489.81|491.89|489.39|492.48|489.98|491.88|489.38|29
1606418020000|2020-11-26 19:13:40|491.9|489.4|492.04|489.54|492.04|489.54|491.84|489.34|25
1606418030000|2020-11-26 19:13:50|492.06|489.56|492.43|489.93|492.65|490.15|492.04|489.54|33
1606418040000|2020-11-26 19:14:00|492.45|489.95|492.52|490.02|492.77|490.27|492.35|489.85|31
1606418050000|2020-11-26 19:14:10|492.53|490.03|492.95|490.45|492.95|490.45|492.46|489.96|24
1606418060000|2020-11-26 19:14:20|492.97|490.47|492.44|489.94|493|490.5|492.42|489.92|26
1606418070000|2020-11-26 19:14:30|492.41|489.91|492.23|489.73|492.47|489.97|492.16|489.66|32
1606418080000|2020-11-26 19:14:40|492.22|489.72|492.1|489.6|492.27|489.77|492.06|489.56|24
1606418090000|2020-11-26 19:14:50|492.12|489.62|492.13|489.63|492.13|489.63|492.05|489.55|17
1606418100000|2020-11-26 19:15:00|492.07|489.57|492.05|489.55|492.15|489.65|491.97|489.47|33
1606418110000|2020-11-26 19:15:10|491.97|489.47|491.76|489.26|492.02|489.52|491.73|489.23|33
1606418120000|2020-11-26 19:15:20|491.79|489.29|491.95|489.45|491.99|489.49|491.75|489.25|34
1606418130000|2020-11-26 19:15:30|491.94|489.44|492.15|489.65|492.39|489.89|491.94|489.44|29
1606418140000|2020-11-26 19:15:40|492.17|489.67|492.61|490.11|492.61|490.11|492.15|489.65|21
1606418150000|2020-11-26 19:15:50|492.63|490.13|493.48|490.98|493.66|491.16|492.63|490.13|32
1606418160000|2020-11-26 19:16:00|493.51|491.01|493.9|491.4|494.05|491.55|493.44|490.94|25
1606418170000|2020-11-26 19:16:10|494.01|491.51|494.23|491.73|494.23|491.73|493.9|491.4|25
1606418180000|2020-11-26 19:16:20|494.22|491.72|494.31|491.81|494.61|492.11|494.22|491.72|27
1606418190000|2020-11-26 19:16:30|494.29|491.79|493.53|491.03|494.29|491.79|493.39|490.89|30
1606418200000|2020-11-26 19:16:40|493.51|491.01|493.63|491.13|493.63|491.13|493.23|490.73|34
1606418210000|2020-11-26 19:16:50|493.81|491.31|493.07|490.57|493.81|491.31|492.91|490.41|32
1606418220000|2020-11-26 19:17:00|493.09|490.59|492.48|489.98|493.19|490.69|492.43|489.93|30
1606418230000|2020-11-26 19:17:10|492.36|489.86|492.56|490.06|492.65|490.15|492.11|489.61|30
1606418240000|2020-11-26 19:17:20|492.57|490.07|492.69|490.19|492.69|490.19|492.57|490.07|22
1606418250000|2020-11-26 19:17:30|492.68|490.18|493.07|490.57|493.13|490.63|492.64|490.14|25
1606418260000|2020-11-26 19:17:40|493.03|490.53|492.95|490.45|493.05|490.55|492.84|490.34|30
1606418270000|2020-11-26 19:17:50|492.93|490.43|492.79|490.29|492.93|490.43|492.75|490.25|25
1606418280000|2020-11-26 19:18:00|492.8|490.3|493.29|490.79|493.34|490.84|492.76|490.26|24
1606418290000|2020-11-26 19:18:10|493.31|490.81|493.38|490.88|493.47|490.97|493.29|490.79|29
1606418300000|2020-11-26 19:18:20|493.47|490.97|493.7|491.2|494.1|491.6|493.46|490.96|32
1606418310000|2020-11-26 19:18:30|494.25|491.75|494.53|492.03|494.53|492.03|494.15|491.65|32
1606418320000|2020-11-26 19:18:40|494.51|492.01|494.35|491.85|494.67|492.17|494.35|491.85|29
1606418330000|2020-11-26 19:18:50|494.47|491.97|494.43|491.93|494.5|492|494.4|491.9|29
1606418340000|2020-11-26 19:19:00|494.33|491.83|495.07|492.57|495.1|492.6|494.33|491.83|23
1606418350000|2020-11-26 19:19:10|495.08|492.58|494.99|492.49|495.08|492.58|494.97|492.47|23
1606418360000|2020-11-26 19:19:20|495|492.5|493.52|491.02|495|492.5|493.52|491.02|31
1606418370000|2020-11-26 19:19:30|493.55|491.05|493.06|490.56|493.55|491.05|492.92|490.42|34
1606418380000|2020-11-26 19:19:40|492.94|490.44|492.34|489.84|492.94|490.44|492.16|489.66|35
1606418390000|2020-11-26 19:19:50|492.35|489.85|492.4|489.9|492.57|490.07|492.34|489.84|23
1606418400000|2020-11-26 19:20:00|492.41|489.91|492.95|490.45|492.96|490.46|492.39|489.89|23
1606418410000|2020-11-26 19:20:10|492.93|490.43|493.26|490.76|493.26|490.76|492.93|490.43|30
1606418420000|2020-11-26 19:20:20|493.27|490.77|493.77|491.27|493.78|491.28|493.22|490.72|27
1606418430000|2020-11-26 19:20:30|493.79|491.29|493.21|490.71|493.79|491.29|493.18|490.68|29
1606418440000|2020-11-26 19:20:40|493.2|490.7|493.05|490.55|493.2|490.7|493.05|490.55|25
1606418450000|2020-11-26 19:20:50|493.03|490.53|492.83|490.33|493.07|490.57|492.83|490.33|22
1606418460000|2020-11-26 19:21:00|492.89|490.39|492.76|490.26|492.89|490.39|492.69|490.19|25
1606418470000|2020-11-26 19:21:10|492.78|490.28|493.36|490.86|493.36|490.86|492.68|490.18|23
1606418480000|2020-11-26 19:21:20|493.37|490.87|493.36|490.86|493.4|490.9|493.36|490.86|13
1606418490000|2020-11-26 19:21:30|493.39|490.89|493.28|490.78|493.4|490.9|493.28|490.78|5
1606418500000|2020-11-26 19:21:40|493.27|490.77|493.04|490.54|493.27|490.77|492.95|490.45|25
1606418510000|2020-11-26 19:21:50|493.07|490.57|493.46|490.96|493.46|490.96|493.04|490.54|20
1606418520000|2020-11-26 19:22:00|493.48|490.98|493.42|490.92|493.48|490.98|493.33|490.83|16
1606418530000|2020-11-26 19:22:10|493.4|490.9|493.38|490.88|493.72|491.22|493.37|490.87|23
1606418540000|2020-11-26 19:22:20|493.3|490.8|492.86|490.36|493.3|490.8|492.86|490.36|26
1606418550000|2020-11-26 19:22:30|492.82|490.32|493.21|490.71|493.21|490.71|492.78|490.28|27
1606418560000|2020-11-26 19:22:40|493.2|490.7|493.5|491|493.5|491|493.2|490.7|18
1606418570000|2020-11-26 19:22:50|493.51|491.01|493.36|490.86|493.71|491.21|493.36|490.86|26
1606418580000|2020-11-26 19:23:00|493.34|490.84|493.24|490.74|493.41|490.91|493.22|490.72|20
1606418590000|2020-11-26 19:23:10|493.22|490.72|492.47|489.97|493.22|490.72|492.43|489.93|35
1606418600000|2020-11-26 19:23:20|492.48|489.98|492.05|489.55|492.49|489.99|492.05|489.55|12
1606418610000|2020-11-26 19:23:30|492.06|489.56|492.18|489.68|492.18|489.68|492.06|489.56|22
1606418620000|2020-11-26 19:23:40|492.17|489.67|492.3|489.8|492.36|489.86|492.09|489.59|17
1606418630000|2020-11-26 19:23:50|492.31|489.81|491.82|489.32|492.31|489.81|491.82|489.32|13
1606418640000|2020-11-26 19:24:00|491.84|489.34|491.14|488.64|491.84|489.34|490.95|488.45|33
1606418650000|2020-11-26 19:24:10|491.08|488.58|490.64|488.14|491.14|488.64|490.64|488.14|26
1606418660000|2020-11-26 19:24:20|490.61|488.11|490.18|487.68|490.61|488.11|490.16|487.66|23
1606418670000|2020-11-26 19:24:30|490.22|487.72|491.18|488.68|491.18|488.68|490.22|487.72|28
1606418680000|2020-11-26 19:24:40|491.17|488.67|492.21|489.71|492.22|489.72|491.17|488.67|27
1606418690000|2020-11-26 19:24:50|492.16|489.66|492.48|489.98|492.58|490.08|492.14|489.64|30
1606418700000|2020-11-26 19:25:00|492.47|489.97|492.57|490.07|492.62|490.12|492.45|489.95|26
1606418710000|2020-11-26 19:25:10|492.59|490.09|493.26|490.76|493.26|490.76|492.56|490.06|27
1606418720000|2020-11-26 19:25:20|493.31|490.81|493.26|490.76|493.53|491.03|493.03|490.53|36
1606418730000|2020-11-26 19:25:30|493.28|490.78|493.65|491.15|493.65|491.15|493.28|490.78|21
1606418740000|2020-11-26 19:25:40|493.66|491.16|493.8|491.3|494.14|491.64|493.65|491.15|25
1606418750000|2020-11-26 19:25:50|493.81|491.31|494.13|491.63|494.23|491.73|493.69|491.19|35
1606418760000|2020-11-26 19:26:00|494.12|491.62|494.53|492.03|494.56|492.06|494.12|491.62|30
1606418770000|2020-11-26 19:26:10|494.55|492.05|494.72|492.22|494.73|492.23|494.55|492.05|25
1606418780000|2020-11-26 19:26:20|494.71|492.21|494.76|492.26|494.81|492.31|494.66|492.16|12
1606418790000|2020-11-26 19:26:30|494.73|492.23|494.08|491.58|494.73|492.23|494.08|491.58|26
1606418800000|2020-11-26 19:26:40|494.06|491.56|493.49|490.99|494.06|491.56|493.49|490.99|30
1606418810000|2020-11-26 19:26:50|493.42|490.92|493.52|491.02|493.65|491.15|493.33|490.83|29
1606418820000|2020-11-26 19:27:00|493.51|491.01|493.4|490.9|493.54|491.04|493.38|490.88|16
1606418830000|2020-11-26 19:27:10|493.32|490.82|492.66|490.16|493.32|490.82|492.61|490.11|24
1606418840000|2020-11-26 19:27:20|492.65|490.15|492.46|489.96|492.72|490.22|492.46|489.96|27
1606418850000|2020-11-26 19:27:30|492.42|489.92|492.56|490.06|492.56|490.06|492.13|489.63|30
1606418860000|2020-11-26 19:27:40|492.55|490.05|492.45|489.95|492.81|490.31|492.45|489.95|30
1606418870000|2020-11-26 19:27:50|492.47|489.97|491.7|489.2|492.47|489.97|491.7|489.2|32
1606418880000|2020-11-26 19:28:00|491.68|489.18|491.73|489.23|491.74|489.24|491.38|488.88|31
1606418890000|2020-11-26 19:28:10|491.84|489.34|492.27|489.77|492.34|489.84|491.78|489.28|28
1606418900000|2020-11-26 19:28:20|492.3|489.8|491.79|489.29|492.44|489.94|491.77|489.27|28
1606418910000|2020-11-26 19:28:30|491.71|489.21|491.08|488.58|491.71|489.21|491.05|488.55|28
1606418920000|2020-11-26 19:28:40|491.07|488.57|490.95|488.45|491.07|488.57|490.45|487.95|28
1606418930000|2020-11-26 19:28:50|490.94|488.44|490.77|488.27|491.17|488.67|490.75|488.25|30
1606418940000|2020-11-26 19:29:00|490.8|488.3|491.49|488.99|491.49|488.99|490.8|488.3|32
1606418950000|2020-11-26 19:29:10|491.48|488.98|491.32|488.82|491.61|489.11|491.28|488.78|27
1606418960000|2020-11-26 19:29:20|491.34|488.84|491.93|489.43|491.93|489.43|491.34|488.84|30
1606418970000|2020-11-26 19:29:30|491.84|489.34|492.06|489.56|492.06|489.56|491.65|489.15|32
1606418980000|2020-11-26 19:29:40|492.07|489.57|492.03|489.53|492.15|489.65|492.02|489.52|23
1606418990000|2020-11-26 19:29:50|492.05|489.55|492.4|489.9|492.41|489.91|491.99|489.49|27
1606419000000|2020-11-26 19:30:00|492.44|489.94|492.61|490.11|492.63|490.13|492.44|489.94|32
1606419010000|2020-11-26 19:30:10|492.63|490.13|492.17|489.67|492.66|490.16|492.17|489.67|29
1606419020000|2020-11-26 19:30:20|492.15|489.65|491.45|488.95|492.15|489.65|491.45|488.95|29
1606419030000|2020-11-26 19:30:30|491.48|488.98|491.82|489.32|491.84|489.34|491.48|488.98|15
1606419040000|2020-11-26 19:30:40|491.81|489.31|491.64|489.14|491.81|489.31|491.5|489|22
1606419050000|2020-11-26 19:30:50|491.71|489.21|492.09|489.59|492.09|489.59|491.71|489.21|21
1606419060000|2020-11-26 19:31:00|492.08|489.58|491.57|489.07|492.08|489.58|491.55|489.05|24
1606419070000|2020-11-26 19:31:10|491.56|489.06|491.5|489|491.56|489.06|491.2|488.7|22
1606419080000|2020-11-26 19:31:20|491.51|489.01|491.46|488.96|491.51|489.01|491.45|488.95|7
1606419090000|2020-11-26 19:31:30|491.44|488.94|491.39|488.89|491.52|489.02|491.23|488.73|28
1606419100000|2020-11-26 19:31:40|491.41|488.91|491.48|488.98|491.51|489.01|491.29|488.79|18
1606419110000|2020-11-26 19:31:50|491.49|488.99|491.63|489.13|491.63|489.13|491.48|488.98|12
1606419120000|2020-11-26 19:32:00|491.66|489.16|492.19|489.69|492.19|489.69|491.66|489.16|20
1606419130000|2020-11-26 19:32:10|492.2|489.7|492.14|489.64|492.36|489.86|492.14|489.64|23
1606419140000|2020-11-26 19:32:20|492.15|489.65|492.58|490.08|492.58|490.08|492.08|489.58|26
1606419150000|2020-11-26 19:32:30|492.59|490.09|492.69|490.19|492.73|490.23|492.53|490.03|30
1606419160000|2020-11-26 19:32:40|492.65|490.15|493.23|490.73|493.23|490.73|492.62|490.12|26
1606419170000|2020-11-26 19:32:50|493.12|490.62|493.93|491.43|493.93|491.43|493.12|490.62|23
1606419180000|2020-11-26 19:33:00|493.96|491.46|494.14|491.64|494.16|491.66|493.96|491.46|29
1606419190000|2020-11-26 19:33:10|494.16|491.66|494.67|492.17|494.67|492.17|493.98|491.48|28
1606419200000|2020-11-26 19:33:20|494.65|492.15|495.26|492.76|495.26|492.76|494.64|492.14|32
1606419210000|2020-11-26 19:33:30|495.3|492.8|495.97|493.47|495.97|493.47|495.3|492.8|29
1606419220000|2020-11-26 19:33:40|495.98|493.48|496.03|493.53|496.12|493.62|495.93|493.43|23
1606419230000|2020-11-26 19:33:50|496.05|493.55|496.17|493.67|496.21|493.71|496.03|493.53|24
1606419240000|2020-11-26 19:34:00|496.19|493.69|496.85|494.35|496.85|494.35|496.19|493.69|24
1606419250000|2020-11-26 19:34:10|497.01|494.51|497.08|494.58|497.16|494.66|496.81|494.31|27
1606419260000|2020-11-26 19:34:20|497.07|494.57|497.34|494.84|497.81|495.31|497.07|494.57|31
1606419270000|2020-11-26 19:34:30|497.3|494.8|497.38|494.88|497.71|495.21|497.13|494.63|33
1606419280000|2020-11-26 19:34:40|497.39|494.89|497.52|495.02|497.52|495.02|497.36|494.86|21
1606419290000|2020-11-26 19:34:50|497.51|495.01|496.91|494.41|497.53|495.03|496.9|494.4|26
1606419300000|2020-11-26 19:35:00|496.92|494.42|496.48|493.98|496.97|494.47|496.48|493.98|30
1606419310000|2020-11-26 19:35:10|496.47|493.97|496.29|493.79|496.64|494.14|496.29|493.79|24
1606419320000|2020-11-26 19:35:20|496.25|493.75|495.52|493.02|496.25|493.75|495.52|493.02|19
1606419330000|2020-11-26 19:35:30|495.53|493.03|496.48|493.98|496.54|494.04|495.53|493.03|27
1606419340000|2020-11-26 19:35:40|496.5|494|495.93|493.43|496.62|494.12|495.93|493.43|31
1606419350000|2020-11-26 19:35:50|495.88|493.38|495.69|493.19|495.91|493.41|495.69|493.19|22
1606419360000|2020-11-26 19:36:00|495.76|493.26|495.91|493.41|496.01|493.51|495.76|493.26|20
1606419370000|2020-11-26 19:36:10|495.9|493.4|496.04|493.54|496.04|493.54|495.88|493.38|25
1606419380000|2020-11-26 19:36:20|496.03|493.53|496|493.5|496.03|493.53|495.95|493.45|22
1606419390000|2020-11-26 19:36:30|495.99|493.49|496.31|493.81|496.31|493.81|495.98|493.48|27
1606419400000|2020-11-26 19:36:40|496.34|493.84|497.14|494.64|497.16|494.66|496.34|493.84|26
1606419410000|2020-11-26 19:36:50|497.15|494.65|497.13|494.63|497.41|494.91|497.09|494.59|29
1606419420000|2020-11-26 19:37:00|497.15|494.65|497.08|494.58|497.16|494.66|497.02|494.52|20
1606419430000|2020-11-26 19:37:10|497.05|494.55|496.83|494.33|497.05|494.55|496.81|494.31|18
1606419440000|2020-11-26 19:37:20|496.84|494.34|496.75|494.25|496.86|494.36|496.75|494.25|18
1606419450000|2020-11-26 19:37:30|496.74|494.24|497.05|494.55|497.06|494.56|496.74|494.24|19
1606419460000|2020-11-26 19:37:40|497.06|494.56|496.95|494.45|497.08|494.58|496.93|494.43|13
1606419470000|2020-11-26 19:37:50|496.92|494.42|497.18|494.68|497.21|494.71|496.92|494.42|20
1606419480000|2020-11-26 19:38:00|497.19|494.69|497.17|494.67|497.41|494.91|497.14|494.64|14
1606419490000|2020-11-26 19:38:10|497.21|494.71|496.65|494.15|497.21|494.71|496.65|494.15|24
1606419500000|2020-11-26 19:38:20|496.66|494.16|496.54|494.04|496.74|494.24|496.5|494|23
1606419510000|2020-11-26 19:38:30|496.53|494.03|496.58|494.08|496.59|494.09|496.52|494.02|12
1606419520000|2020-11-26 19:38:40|496.59|494.09|496.56|494.06|496.59|494.09|496.54|494.04|11
1606419530000|2020-11-26 19:38:50|496.57|494.07|497.32|494.82|497.35|494.85|496.57|494.07|29
1606419540000|2020-11-26 19:39:00|497.34|494.84|497.06|494.56|497.42|494.92|497.04|494.54|29
1606419550000|2020-11-26 19:39:10|497.07|494.57|497.04|494.54|497.07|494.57|496.95|494.45|20
1606419560000|2020-11-26 19:39:20|497.03|494.53|497.41|494.91|497.41|494.91|497.03|494.53|22
1606419570000|2020-11-26 19:39:30|497.46|494.96|497.68|495.18|497.68|495.18|497.46|494.96|26
1606419580000|2020-11-26 19:39:40|497.7|495.2|497.8|495.3|497.81|495.31|497.66|495.16|27
1606419590000|2020-11-26 19:39:50|497.81|495.31|497.47|494.97|497.83|495.33|497.41|494.91|22
1606419600000|2020-11-26 19:40:00|497.45|494.95|497.6|495.1|497.6|495.1|497.37|494.87|17
1606419610000|2020-11-26 19:40:10|497.59|495.09|497.52|495.02|497.59|495.09|497.51|495.01|18
1606419620000|2020-11-26 19:40:20|497.53|495.03|497.53|495.03|497.53|495.03|497.5|495|6
1606419630000|2020-11-26 19:40:30|497.51|495.01|497.79|495.29|497.79|495.29|497.51|495.01|16
1606419640000|2020-11-26 19:40:40|497.82|495.32|497.89|495.39|497.89|495.39|497.8|495.3|18
1606419650000|2020-11-26 19:40:50|497.84|495.34|497.11|494.61|497.84|495.34|496.98|494.48|29
1606419660000|2020-11-26 19:41:00|497.08|494.58|497.57|495.07|497.57|495.07|497.08|494.58|25
1606419670000|2020-11-26 19:41:10|497.55|495.05|497.78|495.28|497.78|495.28|497.39|494.89|29
1606419680000|2020-11-26 19:41:20|497.79|495.29|497.71|495.21|497.84|495.34|497.64|495.14|27
1606419690000|2020-11-26 19:41:30|497.67|495.17|498.55|496.05|498.59|496.09|497.67|495.17|27
1606419700000|2020-11-26 19:41:40|498.56|496.06|498.28|495.78|498.59|496.09|498.24|495.74|25
1606419710000|2020-11-26 19:41:50|498.23|495.73|498.64|496.14|498.64|496.14|497.76|495.26|33
1606419720000|2020-11-26 19:42:00|498.62|496.12|499.13|496.63|499.13|496.63|498.62|496.12|28
1606419730000|2020-11-26 19:42:10|499.12|496.62|499.11|496.61|499.14|496.64|499.01|496.51|28
1606419740000|2020-11-26 19:42:20|499.07|496.57|498.58|496.08|499.07|496.57|498.52|496.02|29
1606419750000|2020-11-26 19:42:30|498.6|496.1|498.83|496.33|498.83|496.33|498.6|496.1|19
1606419760000|2020-11-26 19:42:40|498.86|496.36|498.85|496.35|498.87|496.37|498.81|496.31|13
1606419770000|2020-11-26 19:42:50|498.86|496.36|499.18|496.68|499.27|496.77|498.85|496.35|26
1606419780000|2020-11-26 19:43:00|499.21|496.71|498.82|496.32|499.21|496.71|498.81|496.31|28
1606419790000|2020-11-26 19:43:10|498.81|496.31|498.84|496.34|498.84|496.34|498.72|496.22|28
1606419800000|2020-11-26 19:43:20|498.83|496.33|499.28|496.78|499.3|496.8|498.83|496.33|28
1606419810000|2020-11-26 19:43:30|499.39|496.89|499.35|496.85|499.4|496.9|499.23|496.73|21
1606419820000|2020-11-26 19:43:40|499.34|496.84|499.64|497.14|499.76|497.26|499.32|496.82|27
1606419830000|2020-11-26 19:43:50|499.66|497.16|499.77|497.27|499.94|497.44|499.62|497.12|31
1606419840000|2020-11-26 19:44:00|499.63|497.13|499.69|497.19|499.84|497.34|499.59|497.09|18
1606419850000|2020-11-26 19:44:10|499.67|497.17|499.11|496.61|499.67|497.17|499.11|496.61|30
1606419860000|2020-11-26 19:44:20|499.12|496.62|498.89|496.39|499.12|496.62|498.63|496.13|28
1606419870000|2020-11-26 19:44:30|498.94|496.44|499.61|497.11|499.66|497.16|498.94|496.44|33
1606419880000|2020-11-26 19:44:40|499.59|497.09|499.64|497.14|499.7|497.2|499.54|497.04|28
1606419890000|2020-11-26 19:44:50|499.65|497.15|499.88|497.38|499.96|497.46|499.63|497.13|32
1606419900000|2020-11-26 19:45:00|499.87|497.37|499.65|497.15|499.95|497.45|499.62|497.12|22
1606419910000|2020-11-26 19:45:10|499.6|497.1|499.27|496.77|499.62|497.12|499.2|496.7|30
1606419920000|2020-11-26 19:45:20|499.22|496.72|499.32|496.82|499.33|496.83|499.17|496.67|29
1606419930000|2020-11-26 19:45:30|499.31|496.81|498.74|496.24|499.31|496.81|498.74|496.24|25
1606419940000|2020-11-26 19:45:40|498.68|496.18|498.83|496.33|498.83|496.33|498.68|496.18|29
1606419950000|2020-11-26 19:45:50|498.91|496.41|499.29|496.79|499.45|496.95|498.91|496.41|31
1606419960000|2020-11-26 19:46:00|499.27|496.77|498.97|496.47|499.42|496.92|498.97|496.47|32
1606419970000|2020-11-26 19:46:10|498.89|496.39|499.73|497.23|499.73|497.23|498.85|496.35|27
1606419980000|2020-11-26 19:46:20|499.75|497.25|500.02|497.52|500.12|497.62|499.69|497.19|30
1606419990000|2020-11-26 19:46:30|500|497.5|499.61|497.11|500|497.5|499.61|497.11|22
1606420000000|2020-11-26 19:46:40|499.6|497.1|499.57|497.07|499.75|497.25|499.55|497.05|25
1606420010000|2020-11-26 19:46:50|499.55|497.05|499.69|497.19|499.83|497.33|499.5|497|19
1606420020000|2020-11-26 19:47:00|499.67|497.17|499.58|497.08|499.7|497.2|499.58|497.08|9
1606420030000|2020-11-26 19:47:10|499.57|497.07|499.47|496.97|499.59|497.09|499.46|496.96|19
1606420040000|2020-11-26 19:47:20|499.46|496.96|499.48|496.98|499.55|497.05|499.46|496.96|16
1606420050000|2020-11-26 19:47:30|499.47|496.97|499.37|496.87|499.5|497|499.33|496.83|17
1606420060000|2020-11-26 19:47:40|499.36|496.86|499.37|496.87|499.37|496.87|499.35|496.85|6
1606420070000|2020-11-26 19:47:50|499.35|496.85|499.6|497.1|499.6|497.1|499.34|496.84|20
1606420080000|2020-11-26 19:48:00|499.59|497.09|499.5|497|499.81|497.31|499.26|496.76|30
1606420090000|2020-11-26 19:48:10|499.53|497.03|499.66|497.16|499.67|497.17|499.48|496.98|14
1606420100000|2020-11-26 19:48:20|499.65|497.15|499.22|496.72|499.66|497.16|499.16|496.66|31
1606420110000|2020-11-26 19:48:30|499.2|496.7|499.61|497.11|499.61|497.11|499.2|496.7|20
1606420120000|2020-11-26 19:48:40|499.62|497.12|500.55|498.05|500.55|498.05|499.62|497.12|28
1606420130000|2020-11-26 19:48:50|500.53|498.03|500.25|497.75|500.53|498.03|500.18|497.68|26
1606420140000|2020-11-26 19:49:00|500.23|497.73|500.19|497.69|500.23|497.73|500.11|497.61|23
1606420150000|2020-11-26 19:49:10|500.2|497.7|500.23|497.73|500.41|497.91|500.18|497.68|25
1606420160000|2020-11-26 19:49:20|500.19|497.69|500.13|497.63|500.19|497.69|500.12|497.62|18
1606420170000|2020-11-26 19:49:30|500.11|497.61|499.7|497.2|500.11|497.61|499.52|497.02|24
1606420180000|2020-11-26 19:49:40|499.69|497.19|499.16|496.66|499.72|497.22|499.16|496.66|20
1606420190000|2020-11-26 19:49:50|499.06|496.56|498.99|496.49|499.07|496.57|498.66|496.16|30
1606420200000|2020-11-26 19:50:00|498.98|496.48|499.15|496.65|499.26|496.76|498.98|496.48|22
1606420210000|2020-11-26 19:50:10|499.16|496.66|499.44|496.94|499.44|496.94|499.14|496.64|25
1606420220000|2020-11-26 19:50:20|499.45|496.95|498.83|496.33|499.45|496.95|498.73|496.23|26
1606420230000|2020-11-26 19:50:30|498.82|496.32|499.1|496.6|499.13|496.63|498.51|496.01|30
1606420240000|2020-11-26 19:50:40|499.06|496.56|499.12|496.62|499.13|496.63|499.04|496.54|18
1606420250000|2020-11-26 19:50:50|499.06|496.56|498.68|496.18|499.09|496.59|498.68|496.18|21
1606420260000|2020-11-26 19:51:00|498.61|496.11|499.04|496.54|499.13|496.63|498.6|496.1|27
1606420270000|2020-11-26 19:51:10|499.02|496.52|499.29|496.79|499.29|496.79|498.96|496.46|20
1606420280000|2020-11-26 19:51:20|499.3|496.8|499.7|497.2|499.7|497.2|499.3|496.8|30
1606420290000|2020-11-26 19:51:30|499.76|497.26|500.49|497.99|500.49|497.99|499.76|497.26|29
1606420300000|2020-11-26 19:51:40|500.47|497.97|500.65|498.15|500.66|498.16|500.47|497.97|18
1606420310000|2020-11-26 19:51:50|500.52|498.02|500.04|497.54|500.55|498.05|500.03|497.53|28
1606420320000|2020-11-26 19:52:00|499.93|497.43|500.71|498.21|500.71|498.21|499.9|497.4|27
1606420330000|2020-11-26 19:52:10|500.7|498.2|499.57|497.07|500.74|498.24|499.57|497.07|27
1606420340000|2020-11-26 19:52:20|499.55|497.05|499.98|497.48|500|497.5|499.5|497|29
1606420350000|2020-11-26 19:52:30|499.94|497.44|500.27|497.77|500.27|497.77|499.94|497.44|20
1606420360000|2020-11-26 19:52:40|500.33|497.83|500.72|498.22|500.73|498.23|500.32|497.82|26
1606420370000|2020-11-26 19:52:50|500.76|498.26|500.98|498.48|501.21|498.71|500.76|498.26|28
1606420380000|2020-11-26 19:53:00|500.94|498.44|500.48|497.98|501.03|498.53|500.45|497.95|27
1606420390000|2020-11-26 19:53:10|500.49|497.99|500.92|498.42|500.92|498.42|500.49|497.99|22
1606420400000|2020-11-26 19:53:20|500.91|498.41|501.37|498.87|501.37|498.87|500.91|498.41|22
1606420410000|2020-11-26 19:53:30|501.36|498.86|501.65|499.15|501.78|499.28|501.36|498.86|30
1606420420000|2020-11-26 19:53:40|501.66|499.16|501.69|499.19|501.83|499.33|501.66|499.16|21
1606420430000|2020-11-26 19:53:50|501.61|499.11|501.21|498.71|501.61|499.11|501.21|498.71|25
1606420440000|2020-11-26 19:54:00|501.24|498.74|501.78|499.28|501.78|499.28|501.24|498.74|22
1606420450000|2020-11-26 19:54:10|501.8|499.3|501.95|499.45|502.26|499.76|501.8|499.3|31
1606420460000|2020-11-26 19:54:20|501.99|499.49|502.53|500.03|502.69|500.19|501.97|499.47|29
1606420470000|2020-11-26 19:54:30|502.54|500.04|502.45|499.95|502.9|500.4|502.33|499.83|32
1606420480000|2020-11-26 19:54:40|502.66|500.16|503.1|500.6|503.15|500.65|502.63|500.13|32
1606420490000|2020-11-26 19:54:50|503.15|500.65|503.73|501.23|503.73|501.23|503.15|500.65|28
1606420500000|2020-11-26 19:55:00|503.63|501.13|505.41|502.91|505.47|502.97|503.63|501.13|26
1606420510000|2020-11-26 19:55:10|505.32|502.82|504.79|502.29|505.32|502.82|504.77|502.27|29
1606420520000|2020-11-26 19:55:20|504.78|502.28|503.86|501.36|504.8|502.3|503.86|501.36|35
1606420530000|2020-11-26 19:55:30|503.84|501.34|503.59|501.09|503.84|501.34|503.39|500.89|29
1606420540000|2020-11-26 19:55:40|503.6|501.1|502.86|500.36|503.6|501.1|502.86|500.36|23
1606420550000|2020-11-26 19:55:50|502.85|500.35|502.38|499.88|502.85|500.35|502.33|499.83|35
1606420560000|2020-11-26 19:56:00|502.36|499.86|502.8|500.3|502.81|500.31|502.36|499.86|26
1606420570000|2020-11-26 19:56:10|502.81|500.31|501.82|499.32|502.81|500.31|501.78|499.28|35
1606420580000|2020-11-26 19:56:20|501.76|499.26|501.94|499.44|501.94|499.44|501.73|499.23|20
1606420590000|2020-11-26 19:56:30|501.95|499.45|502.53|500.03|502.53|500.03|501.94|499.44|26
1606420600000|2020-11-26 19:56:40|502.71|500.21|502.59|500.09|503.18|500.68|502.59|500.09|32
1606420610000|2020-11-26 19:56:50|502.58|500.08|502.09|499.59|502.58|500.08|501.98|499.48|34
1606420620000|2020-11-26 19:57:00|502.11|499.61|501.62|499.12|502.21|499.71|501.62|499.12|32
1606420630000|2020-11-26 19:57:10|501.63|499.13|501.32|498.82|501.63|499.13|501.09|498.59|28
1606420640000|2020-11-26 19:57:20|501.36|498.86|502.33|499.83|502.43|499.93|501.36|498.86|34
1606420650000|2020-11-26 19:57:30|502.34|499.84|502.55|500.05|502.84|500.34|502.31|499.81|31
1606420660000|2020-11-26 19:57:40|502.47|499.97|503.1|500.6|503.1|500.6|502.43|499.93|25
1606420670000|2020-11-26 19:57:50|503.12|500.62|503.28|500.78|503.46|500.96|503.12|500.62|27
1606420680000|2020-11-26 19:58:00|503.25|500.75|503.64|501.14|503.64|501.14|502.89|500.39|34
1606420690000|2020-11-26 19:58:10|503.65|501.15|503.71|501.21|503.75|501.25|503.65|501.15|16
1606420700000|2020-11-26 19:58:20|503.68|501.18|503.93|501.43|503.94|501.44|503.68|501.18|23
1606420710000|2020-11-26 19:58:30|503.94|501.44|503.91|501.41|503.97|501.47|503.9|501.4|13
1606420720000|2020-11-26 19:58:40|503.92|501.42|503.56|501.06|503.97|501.47|503.54|501.04|22
1606420730000|2020-11-26 19:58:50|503.53|501.03|502.58|500.08|503.53|501.03|502.41|499.91|37
1606420740000|2020-11-26 19:59:00|502.54|500.04|502.2|499.7|502.64|500.14|502.17|499.67|31
1606420750000|2020-11-26 19:59:10|502.18|499.68|502.13|499.63|502.48|499.98|502|499.5|29
1606420760000|2020-11-26 19:59:20|502.22|499.72|502.83|500.33|502.83|500.33|502.22|499.72|30
1606420770000|2020-11-26 19:59:30|502.92|500.42|503.34|500.84|503.44|500.94|502.89|500.39|32
1606420780000|2020-11-26 19:59:40|503.15|500.65|502.56|500.06|503.19|500.69|502.53|500.03|25
1606420790000|2020-11-26 19:59:50|502.59|500.09|502.12|499.62|502.79|500.29|502.12|499.62|32
1606420800000|2020-11-26 20:00:00|502.09|499.59|502.4|499.9|502.43|499.93|501.96|499.46|32
1606420810000|2020-11-26 20:00:10|502.39|499.89|503.05|500.55|503.16|500.66|502.35|499.85|33
1606420820000|2020-11-26 20:00:20|503.04|500.54|503.54|501.04|503.64|501.14|503|500.5|26
1606420830000|2020-11-26 20:00:30|503.55|501.05|503.52|501.02|503.95|501.45|503.5|501|33
1606420840000|2020-11-26 20:00:40|503.51|501.01|503.43|500.93|503.55|501.05|503.31|500.81|27
1606420850000|2020-11-26 20:00:50|503.44|500.94|504.26|501.76|504.27|501.77|503.44|500.94|29
1606420860000|2020-11-26 20:01:00|504.25|501.75|503.95|501.45|504.43|501.93|503.95|501.45|27
1606420870000|2020-11-26 20:01:10|503.83|501.33|503.87|501.37|503.87|501.37|503.67|501.17|21
1606420880000|2020-11-26 20:01:20|503.88|501.38|504.48|501.98|504.5|502|503.88|501.38|26
1606420890000|2020-11-26 20:01:30|504.5|502|504.96|502.46|505.08|502.58|504.5|502|31
1606420900000|2020-11-26 20:01:40|504.95|502.45|504.78|502.28|505.21|502.71|504.78|502.28|19
1606420910000|2020-11-26 20:01:50|504.7|502.2|505.05|502.55|505.05|502.55|504.42|501.92|30
1606420920000|2020-11-26 20:02:00|505.09|502.59|505.07|502.57|505.3|502.8|505.07|502.57|30
1606420930000|2020-11-26 20:02:10|505.02|502.52|504.77|502.27|505.02|502.52|504.69|502.19|30
1606420940000|2020-11-26 20:02:20|504.83|502.33|504.78|502.28|504.91|502.41|504.77|502.27|24
1606420950000|2020-11-26 20:02:30|504.84|502.34|504.83|502.33|504.88|502.38|504.71|502.21|29
1606420960000|2020-11-26 20:02:40|504.82|502.32|504.28|501.78|504.82|502.32|504.28|501.78|28
1606420970000|2020-11-26 20:02:50|504.32|501.82|504.12|501.62|504.32|501.82|504.04|501.54|25
1606420980000|2020-11-26 20:03:00|504.13|501.63|504.95|502.45|504.95|502.45|504.12|501.62|22
1606420990000|2020-11-26 20:03:10|504.99|502.49|505.32|502.82|505.32|502.82|504.99|502.49|21
1606421000000|2020-11-26 20:03:20|505.31|502.81|505.42|502.92|505.42|502.92|505.19|502.69|23
1606421010000|2020-11-26 20:03:30|505.34|502.84|505.04|502.54|505.39|502.89|505.04|502.54|26
1606421020000|2020-11-26 20:03:40|505|502.5|505.11|502.61|505.11|502.61|504.95|502.45|24
1606421030000|2020-11-26 20:03:50|505.13|502.63|505.65|503.15|505.71|503.21|505.13|502.63|28
1606421040000|2020-11-26 20:04:00|505.64|503.14|506.42|503.92|506.42|503.92|505.64|503.14|27
1606421050000|2020-11-26 20:04:10|506.43|503.93|506.55|504.05|506.69|504.19|506.32|503.82|21
1606421060000|2020-11-26 20:04:20|506.57|504.07|506.75|504.25|506.76|504.26|506.57|504.07|23
1606421070000|2020-11-26 20:04:30|506.74|504.24|506.79|504.29|506.84|504.34|506.74|504.24|19
1606421080000|2020-11-26 20:04:40|506.65|504.15|506.26|503.76|506.65|504.15|506.26|503.76|29
1606421090000|2020-11-26 20:04:50|506.28|503.78|506.67|504.17|506.74|504.24|506.27|503.77|23
1606421100000|2020-11-26 20:05:00|506.56|504.06|506.72|504.22|506.74|504.24|506.5|504|28
1606421110000|2020-11-26 20:05:10|506.75|504.25|506.68|504.18|506.82|504.32|506.68|504.18|20
1606421120000|2020-11-26 20:05:20|506.69|504.19|506.93|504.43|506.94|504.44|506.69|504.19|24
1606421130000|2020-11-26 20:05:30|506.94|504.44|507.24|504.74|507.3|504.8|506.89|504.39|22
1606421140000|2020-11-26 20:05:40|507.25|504.75|507.31|504.81|507.47|504.97|507.25|504.75|11
1606421150000|2020-11-26 20:05:50|507.33|504.83|508.23|505.73|508.24|505.74|507.24|504.74|24
1606421160000|2020-11-26 20:06:00|508.28|505.78|508.01|505.51|508.58|506.08|508.01|505.51|34
1606421170000|2020-11-26 20:06:10|507.92|505.42|507.27|504.77|507.99|505.49|507.27|504.77|30
1606421180000|2020-11-26 20:06:20|507.26|504.76|506.6|504.1|507.26|504.76|506.52|504.02|28
1606421190000|2020-11-26 20:06:30|506.59|504.09|507.04|504.54|507.09|504.59|506.37|503.87|27
1606421200000|2020-11-26 20:06:40|507.06|504.56|508.19|505.69|508.26|505.76|507.06|504.56|32
1606421210000|2020-11-26 20:06:50|508.18|505.68|508.34|505.84|508.47|505.97|507.98|505.48|33
1606421220000|2020-11-26 20:07:00|508.32|505.82|507.41|504.91|508.47|505.97|507.38|504.88|38
1606421230000|2020-11-26 20:07:10|507.55|505.05|507.73|505.23|507.92|505.42|507.43|504.93|30
1606421240000|2020-11-26 20:07:20|507.74|505.24|507.71|505.21|507.75|505.25|507.62|505.12|27
1606421250000|2020-11-26 20:07:30|507.76|505.26|507.44|504.94|507.76|505.26|507.31|504.81|21
1606421260000|2020-11-26 20:07:40|507.45|504.95|507.59|505.09|507.59|505.09|506.96|504.46|31
1606421270000|2020-11-26 20:07:50|507.6|505.1|507.21|504.71|507.69|505.19|507.21|504.71|31
1606421280000|2020-11-26 20:08:00|507.2|504.7|507.18|504.68|507.22|504.72|506.98|504.48|28
1606421290000|2020-11-26 20:08:10|507.3|504.8|507.61|505.11|507.66|505.16|507.3|504.8|28
1606421300000|2020-11-26 20:08:20|507.52|505.02|507.77|505.27|507.94|505.44|507.52|505.02|23
1606421310000|2020-11-26 20:08:30|507.69|505.19|507.77|505.27|507.99|505.49|507.54|505.04|31
1606421320000|2020-11-26 20:08:40|507.76|505.26|508.27|505.77|508.27|505.77|507.74|505.24|25
1606421330000|2020-11-26 20:08:50|508.28|505.78|508.07|505.57|508.49|505.99|508.03|505.53|26
1606421340000|2020-11-26 20:09:00|508.08|505.58|508.58|506.08|508.58|506.08|508.08|505.58|22
1606421350000|2020-11-26 20:09:10|508.67|506.17|508.69|506.19|508.92|506.42|508.6|506.1|26
1606421360000|2020-11-26 20:09:20|508.74|506.24|508.3|505.8|508.85|506.35|508.28|505.78|31
1606421370000|2020-11-26 20:09:30|508.25|505.75|507.78|505.28|508.25|505.75|507.77|505.27|14
1606421380000|2020-11-26 20:09:40|507.79|505.29|507.97|505.47|507.98|505.48|507.56|505.06|30
1606421390000|2020-11-26 20:09:50|507.96|505.46|508.28|505.78|508.28|505.78|507.96|505.46|25
1606421400000|2020-11-26 20:10:00|508.29|505.79|508.46|505.96|508.47|505.97|508.29|505.79|23
1606421410000|2020-11-26 20:10:10|508.47|505.97|508.56|506.06|508.59|506.09|508.43|505.93|17
1606421420000|2020-11-26 20:10:20|508.57|506.07|508.26|505.76|508.59|506.09|508.26|505.76|24
1606421430000|2020-11-26 20:10:30|508.27|505.77|507.77|505.27|508.27|505.77|507.77|505.27|25
1606421440000|2020-11-26 20:10:40|507.85|505.35|507.52|505.02|507.87|505.37|507.5|505|26
1606421450000|2020-11-26 20:10:50|507.53|505.03|507.9|505.4|507.92|505.42|507.52|505.02|25
1606421460000|2020-11-26 20:11:00|507.91|505.41|508.2|505.7|508.43|505.93|507.9|505.4|22
1606421470000|2020-11-26 20:11:10|508.1|505.6|508|505.5|508.25|505.75|507.96|505.46|24
1606421480000|2020-11-26 20:11:20|508.01|505.51|508.1|505.6|508.14|505.64|508.01|505.51|14
1606421490000|2020-11-26 20:11:30|508.11|505.61|508.61|506.11|508.64|506.14|508.11|505.61|19
1606421500000|2020-11-26 20:11:40|508.62|506.12|509.23|506.73|509.23|506.73|508.61|506.11|23
1606421510000|2020-11-26 20:11:50|509.24|506.74|509.13|506.63|509.32|506.82|508.91|506.41|29
1606421520000|2020-11-26 20:12:00|509.14|506.64|509.74|507.24|509.74|507.24|509.14|506.64|30
1606421530000|2020-11-26 20:12:10|509.73|507.23|510.23|507.73|510.24|507.74|509.73|507.23|27
1606421540000|2020-11-26 20:12:20|510.2|507.7|510.11|507.61|510.84|508.34|510.11|507.61|29
1606421550000|2020-11-26 20:12:30|510.1|507.6|510.49|507.99|510.49|507.99|509.99|507.49|31
1606421560000|2020-11-26 20:12:40|510.5|508|510.07|507.57|510.5|508|510.07|507.57|27
1606421570000|2020-11-26 20:12:50|510.05|507.55|510.78|508.28|510.78|508.28|510.05|507.55|26
1606421580000|2020-11-26 20:13:00|510.82|508.32|510.36|507.86|510.85|508.35|510.33|507.83|32
1606421590000|2020-11-26 20:13:10|510.37|507.87|511.06|508.56|511.06|508.56|510.37|507.87|24
1606421600000|2020-11-26 20:13:20|511.05|508.55|510.89|508.39|511.06|508.56|510.87|508.37|20
1606421610000|2020-11-26 20:13:30|510.91|508.41|511.45|508.95|511.51|509.01|510.91|508.41|24
1606421620000|2020-11-26 20:13:40|511.48|508.98|511.11|508.61|511.52|509.02|511.05|508.55|31
1606421630000|2020-11-26 20:13:50|511.14|508.64|511.22|508.72|511.3|508.8|511.11|508.61|26
1606421640000|2020-11-26 20:14:00|511.19|508.69|510.21|507.71|511.19|508.69|510.19|507.69|33
1606421650000|2020-11-26 20:14:10|510.16|507.66|510.73|508.23|510.74|508.24|510.13|507.63|30
1606421660000|2020-11-26 20:14:20|510.72|508.22|511.32|508.82|511.32|508.82|510.71|508.21|22
1606421670000|2020-11-26 20:14:30|511.23|508.73|511.37|508.87|511.52|509.02|511.17|508.67|21
1606421680000|2020-11-26 20:14:40|511.36|508.86|511.37|508.87|511.37|508.87|511.11|508.61|20
1606421690000|2020-11-26 20:14:50|511.36|508.86|511.27|508.77|511.36|508.86|511.2|508.7|20
1606421700000|2020-11-26 20:15:00|511.26|508.76|512.26|509.76|512.38|509.88|511.26|508.76|31
1606421710000|2020-11-26 20:15:10|512.29|509.79|513.55|511.05|513.55|511.05|512.29|509.79|33
1606421720000|2020-11-26 20:15:20|513.56|511.06|513.91|511.41|514.01|511.51|513.39|510.89|32
1606421730000|2020-11-26 20:15:30|513.97|511.47|515.13|512.63|515.13|512.63|513.89|511.39|34
1606421740000|2020-11-26 20:15:40|515.09|512.59|516|513.5|516|513.5|515.09|512.59|33
1606421750000|2020-11-26 20:15:50|515.95|513.45|516.56|514.06|516.56|514.06|515.95|513.45|29
1606421760000|2020-11-26 20:16:00|516.53|514.03|516.54|514.04|516.59|514.09|516.47|513.97|24
1606421770000|2020-11-26 20:16:10|516.53|514.03|516.36|513.86|516.61|514.11|516.26|513.76|32
1606421780000|2020-11-26 20:16:20|516.41|513.91|515.93|513.43|516.41|513.91|515.86|513.36|28
1606421790000|2020-11-26 20:16:30|515.86|513.36|513.93|511.43|515.86|513.36|513.92|511.42|35
1606421800000|2020-11-26 20:16:40|513.94|511.44|513.64|511.14|514.55|512.05|513.61|511.11|33
1606421810000|2020-11-26 20:16:50|513.69|511.19|513.99|511.49|513.99|511.49|513.68|511.18|26
1606421820000|2020-11-26 20:17:00|513.98|511.48|515.13|512.63|515.17|512.67|513.95|511.45|31
1606421830000|2020-11-26 20:17:10|515.11|512.61|515.64|513.14|515.64|513.14|514.87|512.37|32
1606421840000|2020-11-26 20:17:20|515.68|513.18|515.5|513|515.83|513.33|515.12|512.62|34
1606421850000|2020-11-26 20:17:30|515.49|512.99|515.03|512.53|515.49|512.99|514.89|512.39|33
1606421860000|2020-11-26 20:17:40|515.04|512.54|515.34|512.84|515.43|512.93|515.04|512.54|23
1606421870000|2020-11-26 20:17:50|515.32|512.82|515.46|512.96|515.52|513.02|515.22|512.72|30
1606421880000|2020-11-26 20:18:00|515.48|512.98|515.31|512.81|515.48|512.98|515.3|512.8|23
1606421890000|2020-11-26 20:18:10|515.3|512.8|515.21|512.71|515.34|512.84|515.21|512.71|16
1606421900000|2020-11-26 20:18:20|515.2|512.7|515.94|513.44|515.94|513.44|515.12|512.62|30
1606421910000|2020-11-26 20:18:30|515.97|513.47|516.11|513.61|516.67|514.17|515.97|513.47|30
1606421920000|2020-11-26 20:18:40|516.18|513.68|515.9|513.4|516.44|513.94|515.75|513.25|36
1606421930000|2020-11-26 20:18:50|515.88|513.38|515.84|513.34|515.93|513.43|515.81|513.31|22
1606421940000|2020-11-26 20:19:00|515.85|513.35|516.01|513.51|516.04|513.54|515.84|513.34|30
1606421950000|2020-11-26 20:19:10|516.02|513.52|516.06|513.56|516.11|513.61|515.91|513.41|30
1606421960000|2020-11-26 20:19:20|516.07|513.57|516.46|513.96|516.47|513.97|516.03|513.53|28
1606421970000|2020-11-26 20:19:30|516.45|513.95|516.99|514.49|517.01|514.51|516.45|513.95|35
1606421980000|2020-11-26 20:19:40|516.98|514.48|517|514.5|517.2|514.7|516.98|514.48|27
1606421990000|2020-11-26 20:19:50|517.02|514.52|517.35|514.85|517.35|514.85|516.86|514.36|32
1606422000000|2020-11-26 20:20:00|517.39|514.89|518.13|515.63|518.14|515.64|517.39|514.89|23
1606422010000|2020-11-26 20:20:10|518.14|515.64|518.04|515.54|518.17|515.67|517.92|515.42|29
1606422020000|2020-11-26 20:20:20|517.96|515.46|517.68|515.18|517.96|515.46|517.67|515.17|27
1606422030000|2020-11-26 20:20:30|517.63|515.13|516.91|514.41|517.63|515.13|516.88|514.38|31
1606422040000|2020-11-26 20:20:40|516.9|514.4|515.83|513.33|517|514.5|515.76|513.26|32
1606422050000|2020-11-26 20:20:50|515.86|513.36|515.95|513.45|515.99|513.49|515.83|513.33|24
1606422060000|2020-11-26 20:21:00|515.97|513.47|515.54|513.04|515.99|513.49|515.54|513.04|22
1606422070000|2020-11-26 20:21:10|515.56|513.06|514.97|512.47|515.57|513.07|514.74|512.24|35
1606422080000|2020-11-26 20:21:20|514.96|512.46|515.09|512.59|515.09|512.59|514.4|511.9|29
1606422090000|2020-11-26 20:21:30|515.1|512.6|515.84|513.34|515.84|513.34|515.08|512.58|27
1606422100000|2020-11-26 20:21:40|515.85|513.35|516.16|513.66|516.16|513.66|515.85|513.35|31
1606422110000|2020-11-26 20:21:50|516.17|513.67|515.69|513.19|516.2|513.7|515.69|513.19|26
1606422120000|2020-11-26 20:22:00|515.68|513.18|514.53|512.03|515.68|513.18|514.53|512.03|31
1606422130000|2020-11-26 20:22:10|514.42|511.92|514.77|512.27|514.79|512.29|514.17|511.67|34
1606422140000|2020-11-26 20:22:20|514.78|512.28|514.97|512.47|514.97|512.47|514.72|512.22|19
1606422150000|2020-11-26 20:22:30|514.95|512.45|515.14|512.64|515.22|512.72|514.94|512.44|23
1606422160000|2020-11-26 20:22:40|515.29|512.79|515.44|512.94|515.55|513.05|515.28|512.78|32
1606422170000|2020-11-26 20:22:50|515.46|512.96|515.13|512.63|515.51|513.01|515.13|512.63|32
1606422180000|2020-11-26 20:23:00|515.12|512.62|515.43|512.93|515.44|512.94|515.12|512.62|14
1606422190000|2020-11-26 20:23:10|515.51|513.01|516.07|513.57|516.07|513.57|515.51|513.01|18
1606422200000|2020-11-26 20:23:20|516.2|513.7|516.46|513.96|516.69|514.19|516.18|513.68|21
1606422210000|2020-11-26 20:23:30|516.34|513.84|516.4|513.9|516.64|514.14|516.24|513.74|34
1606422220000|2020-11-26 20:23:40|516.39|513.89|515.83|513.33|516.39|513.89|515.83|513.33|26
1606422230000|2020-11-26 20:23:50|515.76|513.26|516.11|513.61|516.11|513.61|515.7|513.2|26
1606422240000|2020-11-26 20:24:00|516.09|513.59|516.49|513.99|516.51|514.01|516.09|513.59|31
1606422250000|2020-11-26 20:24:10|516.46|513.96|515.97|513.47|516.46|513.96|515.95|513.45|27
1606422260000|2020-11-26 20:24:20|516|513.5|514.96|512.46|516.01|513.51|514.96|512.46|28
1606422270000|2020-11-26 20:24:30|514.95|512.45|516.28|513.78|516.28|513.78|514.95|512.45|33
1606422280000|2020-11-26 20:24:40|516.31|513.81|516.64|514.14|516.64|514.14|516.3|513.8|23
1606422290000|2020-11-26 20:24:50|516.65|514.15|516.79|514.29|516.79|514.29|516.52|514.02|25
1606422300000|2020-11-26 20:25:00|516.81|514.31|517.97|515.47|517.97|515.47|516.8|514.3|27
1606422310000|2020-11-26 20:25:10|517.98|515.48|518.43|515.93|518.43|515.93|517.98|515.48|26
1606422320000|2020-11-26 20:25:20|518.42|515.92|518.77|516.27|519.07|516.57|518.4|515.9|34
1606422330000|2020-11-26 20:25:30|518.67|516.17|519.05|516.55|519.05|516.55|518.56|516.06|28
1606422340000|2020-11-26 20:25:40|519.06|516.56|518.49|515.99|519.07|516.57|518.48|515.98|22
1606422350000|2020-11-26 20:25:50|518.51|516.01|518.09|515.59|518.52|516.02|517.87|515.37|30
1606422360000|2020-11-26 20:26:00|518.06|515.56|518.19|515.69|518.21|515.71|518.06|515.56|35
1606422370000|2020-11-26 20:26:10|518.2|515.7|517.43|514.93|518.2|515.7|517.43|514.93|25
1606422380000|2020-11-26 20:26:20|517.45|514.95|517.14|514.64|517.46|514.96|517.07|514.57|25
1606422390000|2020-11-26 20:26:30|517.3|514.8|516.32|513.82|517.36|514.86|516.32|513.82|30
1606422400000|2020-11-26 20:26:40|516.24|513.74|516.24|513.74|516.24|513.74|515.77|513.27|33
1606422410000|2020-11-26 20:26:50|516.2|513.7|516.18|513.68|516.29|513.79|516.14|513.64|26
1606422420000|2020-11-26 20:27:00|516.14|513.64|517.15|514.65|517.15|514.65|516.14|513.64|30
1606422430000|2020-11-26 20:27:10|517.17|514.67|517.25|514.75|517.54|515.04|517.17|514.67|29
1606422440000|2020-11-26 20:27:20|517.27|514.77|517.85|515.35|517.85|515.35|517.27|514.77|16
1606422450000|2020-11-26 20:27:30|517.86|515.36|516.95|514.45|517.88|515.38|516.87|514.37|33
1606422460000|2020-11-26 20:27:40|516.99|514.49|516.88|514.38|517.05|514.55|516.77|514.27|29
1606422470000|2020-11-26 20:27:50|516.87|514.37|516.63|514.13|516.87|514.37|516.63|514.13|13
1606422480000|2020-11-26 20:28:00|516.6|514.1|516.75|514.25|516.75|514.25|515.93|513.43|32
1606422490000|2020-11-26 20:28:10|516.9|514.4|517.31|514.81|517.32|514.82|516.87|514.37|29
1606422500000|2020-11-26 20:28:20|517.29|514.79|517.14|514.64|517.32|514.82|517.09|514.59|26
1606422510000|2020-11-26 20:28:30|517.12|514.62|517.07|514.57|517.19|514.69|517.07|514.57|26
1606422520000|2020-11-26 20:28:40|517.08|514.58|516.23|513.73|517.09|514.59|516.16|513.66|31
1606422530000|2020-11-26 20:28:50|516.24|513.74|516|513.5|516.27|513.77|515.98|513.48|25
1606422540000|2020-11-26 20:29:00|515.99|513.49|516.4|513.9|516.42|513.92|515.67|513.17|34
1606422550000|2020-11-26 20:29:10|516.62|514.12|516.33|513.83|516.89|514.39|516.29|513.79|35
1606422560000|2020-11-26 20:29:20|516.32|513.82|515.79|513.29|516.33|513.83|515.79|513.29|32
1606422570000|2020-11-26 20:29:30|515.8|513.3|515.99|513.49|516.06|513.56|515.8|513.3|21
1606422580000|2020-11-26 20:29:40|515.92|513.42|515.93|513.43|516|513.5|515.89|513.39|20
1606422590000|2020-11-26 20:29:50|515.95|513.45|516.9|514.4|517.03|514.53|515.94|513.44|35
1606422600000|2020-11-26 20:30:00|516.88|514.38|518.48|515.98|518.48|515.98|516.8|514.3|35
1606422610000|2020-11-26 20:30:10|518.46|515.96|518.27|515.77|518.83|516.33|517.87|515.37|27
1606422620000|2020-11-26 20:30:20|518.38|515.88|518.7|516.2|518.7|516.2|518.19|515.69|30
1606422630000|2020-11-26 20:30:30|518.72|516.22|519.56|517.06|519.6|517.1|518.72|516.22|24
1606422640000|2020-11-26 20:30:40|519.58|517.08|519.7|517.2|519.7|517.2|519.5|517|28
1606422650000|2020-11-26 20:30:50|519.66|517.16|519.83|517.33|520.07|517.57|519.65|517.15|29
1606422660000|2020-11-26 20:31:00|519.82|517.32|519.85|517.35|519.85|517.35|519.71|517.21|15
1606422670000|2020-11-26 20:31:10|519.9|517.4|520.03|517.53|520.04|517.54|519.9|517.4|23
1606422680000|2020-11-26 20:31:20|520.01|517.51|520.06|517.56|520.06|517.56|520|517.5|7
1606422690000|2020-11-26 20:31:30|520.07|517.57|519.99|517.49|520.09|517.59|519.99|517.49|11
1606422700000|2020-11-26 20:31:40|519.97|517.47|519.38|516.88|520|517.5|519.38|516.88|21
1606422710000|2020-11-26 20:31:50|519.36|516.86|518.78|516.28|519.36|516.86|518.78|516.28|32
1606422720000|2020-11-26 20:32:00|518.79|516.29|519.1|516.6|519.14|516.64|518.79|516.29|23
1606422730000|2020-11-26 20:32:10|519.07|516.57|519.04|516.54|519.08|516.58|518.94|516.44|21
1606422740000|2020-11-26 20:32:20|518.98|516.48|519.14|516.64|519.14|516.64|518.94|516.44|19
1606422750000|2020-11-26 20:32:30|519.04|516.54|519.16|516.66|519.16|516.66|518.86|516.36|22
1606422760000|2020-11-26 20:32:40|519.18|516.68|519.6|517.1|519.62|517.12|519.18|516.68|23
1606422770000|2020-11-26 20:32:50|519.61|517.11|519.32|516.82|519.68|517.18|519.27|516.77|21
1606422780000|2020-11-26 20:33:00|519.33|516.83|519.52|517.02|519.53|517.03|519.32|516.82|33
1606422790000|2020-11-26 20:33:10|519.51|517.01|519.4|516.9|519.51|517.01|519.4|516.9|20
1606422800000|2020-11-26 20:33:20|519.41|516.91|519.28|516.78|519.44|516.94|519.14|516.64|21
1606422810000|2020-11-26 20:33:30|519.22|516.72|519.35|516.85|519.35|516.85|518.99|516.49|26
1606422820000|2020-11-26 20:33:40|519.45|516.95|520.04|517.54|520.04|517.54|519.45|516.95|27
1606422830000|2020-11-26 20:33:50|520.19|517.69|520.56|518.06|520.6|518.1|520.19|517.69|29
1606422840000|2020-11-26 20:34:00|520.59|518.09|520.17|517.67|520.7|518.2|520.17|517.67|22
1606422850000|2020-11-26 20:34:10|520.15|517.65|520.34|517.84|520.35|517.85|519.94|517.44|25
1606422860000|2020-11-26 20:34:20|520.35|517.85|520.77|518.27|520.83|518.33|520.34|517.84|24
1606422870000|2020-11-26 20:34:30|520.76|518.26|520.74|518.24|520.76|518.26|520.61|518.11|17
1606422880000|2020-11-26 20:34:40|520.76|518.26|521.27|518.77|521.27|518.77|520.76|518.26|21
1606422890000|2020-11-26 20:34:50|521.28|518.78|520.58|518.08|521.29|518.79|520.35|517.85|27
1606422900000|2020-11-26 20:35:00|520.64|518.14|520.62|518.12|520.87|518.37|520.6|518.1|31
1606422910000|2020-11-26 20:35:10|520.56|518.06|519.45|516.95|520.56|518.06|519.45|516.95|29
1606422920000|2020-11-26 20:35:20|519.41|516.91|518.77|516.27|519.55|517.05|518.69|516.19|30
1606422930000|2020-11-26 20:35:30|518.8|516.3|518.25|515.75|518.81|516.31|517.98|515.48|37
1606422940000|2020-11-26 20:35:40|518.26|515.76|517.63|515.13|518.33|515.83|517.59|515.09|32
1606422950000|2020-11-26 20:35:50|517.67|515.17|517.66|515.16|517.69|515.19|517.4|514.9|29
1606422960000|2020-11-26 20:36:00|517.9|515.4|519|516.5|519|516.5|517.9|515.4|34
1606422970000|2020-11-26 20:36:10|519.01|516.51|520.59|518.09|520.59|518.09|518.99|516.49|27
1606422980000|2020-11-26 20:36:20|520.53|518.03|520.91|518.41|520.91|518.41|520.44|517.94|33
1606422990000|2020-11-26 20:36:30|520.92|518.42|521.07|518.57|521.08|518.58|520.89|518.39|19
1606423000000|2020-11-26 20:36:40|521.04|518.54|520.51|518.01|521.04|518.54|520.51|518.01|25
1606423010000|2020-11-26 20:36:50|520.52|518.02|520.5|518|520.56|518.06|520.46|517.96|21
1606423020000|2020-11-26 20:37:00|520.52|518.02|520.34|517.84|520.54|518.04|520.31|517.81|26
1606423030000|2020-11-26 20:37:10|520.43|517.93|521.18|518.68|521.18|518.68|520.43|517.93|22
1606423040000|2020-11-26 20:37:20|521.22|518.72|521.11|518.61|521.31|518.81|521.11|518.61|22
1606423050000|2020-11-26 20:37:30|521.05|518.55|520.76|518.26|521.07|518.57|520.73|518.23|19
1606423060000|2020-11-26 20:37:40|520.72|518.22|520.64|518.14|520.74|518.24|520.64|518.14|14
1606423070000|2020-11-26 20:37:50|520.63|518.13|519.98|517.48|520.64|518.14|519.86|517.36|29
1606423080000|2020-11-26 20:38:00|519.95|517.45|520.05|517.55|520.07|517.57|519.93|517.43|17
1606423090000|2020-11-26 20:38:10|520.02|517.52|519.63|517.13|520.02|517.52|519.03|516.53|27
1606423100000|2020-11-26 20:38:20|519.6|517.1|519.53|517.03|519.78|517.28|519.46|516.96|29
1606423110000|2020-11-26 20:38:30|519.58|517.08|519.09|516.59|519.58|517.08|519.08|516.58|22
1606423120000|2020-11-26 20:38:40|519.11|516.61|519.44|516.94|519.45|516.95|519.11|516.61|23
1606423130000|2020-11-26 20:38:50|519.45|516.95|519.01|516.51|519.45|516.95|519.01|516.51|20
1606423140000|2020-11-26 20:39:00|518.88|516.38|519.32|516.82|519.34|516.84|518.8|516.3|20
1606423150000|2020-11-26 20:39:10|519.33|516.83|519.99|517.49|520|517.5|519.33|516.83|25
1606423160000|2020-11-26 20:39:20|520.05|517.55|519.8|517.3|520.07|517.57|519.69|517.19|30
1606423170000|2020-11-26 20:39:30|519.81|517.31|519.98|517.48|519.98|517.48|519.81|517.31|13
1606423180000|2020-11-26 20:39:40|520|517.5|519.48|516.98|520.42|517.92|519.44|516.94|32
1606423190000|2020-11-26 20:39:50|519.45|516.95|519.77|517.27|519.77|517.27|519.35|516.85|19
1606423200000|2020-11-26 20:40:00|519.78|517.28|520.19|517.69|520.19|517.69|519.77|517.27|27
1606423210000|2020-11-26 20:40:10|520.2|517.7|520.19|517.69|520.39|517.89|520.16|517.66|23
1606423220000|2020-11-26 20:40:20|520.2|517.7|519.81|517.31|520.2|517.7|519.81|517.31|21
1606423230000|2020-11-26 20:40:30|519.84|517.34|519.55|517.05|519.84|517.34|519.29|516.79|27
1606423240000|2020-11-26 20:40:40|519.58|517.08|518.68|516.18|519.58|517.08|518.68|516.18|31
1606423250000|2020-11-26 20:40:50|518.69|516.19|518.59|516.09|518.69|516.19|518.3|515.8|38
1606423260000|2020-11-26 20:41:00|518.51|516.01|518.65|516.15|518.77|516.27|518.42|515.92|34
1606423270000|2020-11-26 20:41:10|518.74|516.24|519.2|516.7|519.2|516.7|518.74|516.24|29
1606423280000|2020-11-26 20:41:20|519.25|516.75|519.26|516.76|519.48|516.98|519.09|516.59|36
1606423290000|2020-11-26 20:41:30|519.3|516.8|518.38|515.88|519.33|516.83|518.38|515.88|26
1606423300000|2020-11-26 20:41:40|518.35|515.85|518.31|515.81|518.35|515.85|518.13|515.63|20
1606423310000|2020-11-26 20:41:50|518.34|515.84|518.61|516.11|518.65|516.15|518.34|515.84|24
1606423320000|2020-11-26 20:42:00|518.59|516.09|518.7|516.2|518.76|516.26|518.59|516.09|21
1606423330000|2020-11-26 20:42:10|518.69|516.19|519.18|516.68|519.18|516.68|518.69|516.19|23
1606423340000|2020-11-26 20:42:20|519.23|516.73|519.79|517.29|520.04|517.54|519.23|516.73|33
1606423350000|2020-11-26 20:42:30|519.81|517.31|520.05|517.55|520.05|517.55|519.81|517.31|22
1606423360000|2020-11-26 20:42:40|520.03|517.53|520.22|517.72|520.26|517.76|520.03|517.53|18
1606423370000|2020-11-26 20:42:50|520.23|517.73|519.42|516.92|520.51|518.01|519.41|516.91|26
1606423380000|2020-11-26 20:43:00|519.28|516.78|519.92|517.42|519.93|517.43|519.22|516.72|30
1606423390000|2020-11-26 20:43:10|519.93|517.43|520.45|517.95|520.45|517.95|519.93|517.43|27
1606423400000|2020-11-26 20:43:20|520.46|517.96|520.88|518.38|520.89|518.39|520.46|517.96|22
1606423410000|2020-11-26 20:43:30|520.87|518.37|521.42|518.92|521.43|518.93|520.87|518.37|30
1606423420000|2020-11-26 20:43:40|521.41|518.91|521.09|518.59|521.41|518.91|521.09|518.59|22
1606423430000|2020-11-26 20:43:50|521.1|518.6|521.56|519.06|521.59|519.09|521.1|518.6|25
1606423440000|2020-11-26 20:44:00|521.57|519.07|521.53|519.03|521.59|519.09|521.5|519|20
1606423450000|2020-11-26 20:44:10|521.55|519.05|521.51|519.01|521.6|519.1|521.42|518.92|23
1606423460000|2020-11-26 20:44:20|521.52|519.02|521.72|519.22|521.77|519.27|521.51|519.01|24
1606423470000|2020-11-26 20:44:30|521.69|519.19|521.92|519.42|521.92|519.42|521.69|519.19|18
1606423480000|2020-11-26 20:44:40|521.89|519.39|521.86|519.36|521.89|519.39|521.83|519.33|19
1606423490000|2020-11-26 20:44:50|521.84|519.34|521.87|519.37|522.01|519.51|521.79|519.29|20
1606423500000|2020-11-26 20:45:00|521.86|519.36|522.35|519.85|522.35|519.85|521.84|519.34|21
1606423510000|2020-11-26 20:45:10|522.42|519.92|521.96|519.46|522.47|519.97|521.91|519.41|30
1606423520000|2020-11-26 20:45:20|521.86|519.36|521.39|518.89|521.86|519.36|521.37|518.87|26
1606423530000|2020-11-26 20:45:30|521.38|518.88|521.63|519.13|521.63|519.13|521.27|518.77|27
1606423540000|2020-11-26 20:45:40|521.67|519.17|521.92|519.42|521.92|519.42|521.67|519.17|24
1606423550000|2020-11-26 20:45:50|521.94|519.44|521.55|519.05|521.97|519.47|521.55|519.05|31
1606423560000|2020-11-26 20:46:00|521.54|519.04|521.56|519.06|521.66|519.16|521.53|519.03|29
1606423570000|2020-11-26 20:46:10|521.55|519.05|520.82|518.32|521.55|519.05|520.8|518.3|23
1606423580000|2020-11-26 20:46:20|520.7|518.2|520.51|518.01|520.7|518.2|520.42|517.92|27
1606423590000|2020-11-26 20:46:30|520.5|518|520.8|518.3|520.81|518.31|520.41|517.91|28
1606423600000|2020-11-26 20:46:40|520.78|518.28|521.34|518.84|521.34|518.84|520.77|518.27|26
1606423610000|2020-11-26 20:46:50|521.27|518.77|521.16|518.66|521.37|518.87|521.16|518.66|20
1606423620000|2020-11-26 20:47:00|521.06|518.56|520.25|517.75|521.06|518.56|519.99|517.49|29
1606423630000|2020-11-26 20:47:10|520.27|517.77|520.04|517.54|520.27|517.77|520.01|517.51|23
1606423640000|2020-11-26 20:47:20|520.03|517.53|519.63|517.13|520.14|517.64|519.62|517.12|29
1606423650000|2020-11-26 20:47:30|519.61|517.11|519.13|516.63|519.65|517.15|519.13|516.63|28
1606423660000|2020-11-26 20:47:40|519.14|516.64|519.02|516.52|519.14|516.64|518.92|516.42|19
1606423670000|2020-11-26 20:47:50|519.01|516.51|518.48|515.98|519.04|516.54|518.48|515.98|27
1606423680000|2020-11-26 20:48:00|518.5|516|519.23|516.73|519.23|516.73|518.5|516|37
1606423690000|2020-11-26 20:48:10|519.24|516.74|519.03|516.53|519.88|517.38|519.03|516.53|29
1606423700000|2020-11-26 20:48:20|519.07|516.57|518.89|516.39|519.07|516.57|518.85|516.35|21
1606423710000|2020-11-26 20:48:30|518.87|516.37|518.69|516.19|518.87|516.37|518.37|515.87|23
1606423720000|2020-11-26 20:48:40|518.74|516.24|519.04|516.54|519.06|516.56|518.74|516.24|25
1606423730000|2020-11-26 20:48:50|519.1|516.6|519.32|516.82|519.41|516.91|519.1|516.6|23
1606423740000|2020-11-26 20:49:00|519.21|516.71|519.18|516.68|519.22|516.72|519.11|516.61|23
1606423750000|2020-11-26 20:49:10|519.19|516.69|518.72|516.22|519.19|516.69|518.7|516.2|26
1606423760000|2020-11-26 20:49:20|518.69|516.19|518.88|516.38|519.08|516.58|518.66|516.16|29
1606423770000|2020-11-26 20:49:30|518.85|516.35|519.13|516.63|519.19|516.69|518.85|516.35|27
1606423780000|2020-11-26 20:49:40|519.1|516.6|518.75|516.25|519.11|516.61|518.75|516.25|25
1606423790000|2020-11-26 20:49:50|518.73|516.23|518.16|515.66|518.73|516.23|518.13|515.63|28
1606423800000|2020-11-26 20:50:00|518.15|515.65|517.69|515.19|518.19|515.69|517.63|515.13|27
1606423810000|2020-11-26 20:50:10|517.75|515.25|518.47|515.97|518.47|515.97|517.72|515.22|24
1606423820000|2020-11-26 20:50:20|518.48|515.98|518.93|516.43|518.94|516.44|518.47|515.97|28
1606423830000|2020-11-26 20:50:30|518.94|516.44|519.39|516.89|519.4|516.9|518.94|516.44|27
1606423840000|2020-11-26 20:50:40|519.4|516.9|519.7|517.2|519.71|517.21|519.34|516.84|24
1606423850000|2020-11-26 20:50:50|519.73|517.23|519.77|517.27|519.94|517.44|519.73|517.23|21
1606423860000|2020-11-26 20:51:00|519.7|517.2|519.99|517.49|520.01|517.51|519.31|516.81|33
1606423870000|2020-11-26 20:51:10|520|517.5|520.69|518.19|520.69|518.19|520|517.5|22
1606423880000|2020-11-26 20:51:20|520.71|518.21|521.09|518.59|521.09|518.59|520.71|518.21|25
1606423890000|2020-11-26 20:51:30|521.13|518.63|520.34|517.84|521.15|518.65|520.26|517.76|36
1606423900000|2020-11-26 20:51:40|520.33|517.83|520.84|518.34|520.88|518.38|520.3|517.8|29
1606423910000|2020-11-26 20:51:50|520.83|518.33|520.9|518.4|520.92|518.42|520.82|518.32|24
1606423920000|2020-11-26 20:52:00|520.89|518.39|521.1|518.6|521.13|518.63|520.89|518.39|22
1606423930000|2020-11-26 20:52:10|521.11|518.61|521.52|519.02|521.6|519.1|521.11|518.61|24
1606423940000|2020-11-26 20:52:20|521.41|518.91|521.55|519.05|521.58|519.08|521.18|518.68|26
1606423950000|2020-11-26 20:52:30|521.56|519.06|522.28|519.78|522.32|519.82|521.56|519.06|29
1606423960000|2020-11-26 20:52:40|522.29|519.79|522.37|519.87|522.39|519.89|522.2|519.7|14
1606423970000|2020-11-26 20:52:50|522.35|519.85|522.14|519.64|522.35|519.85|522.04|519.54|20
1606423980000|2020-11-26 20:53:00|522.15|519.65|522.74|520.24|522.74|520.24|521.98|519.48|32
1606423990000|2020-11-26 20:53:10|522.79|520.29|522.95|520.45|523.58|521.08|522.75|520.25|27
1606424000000|2020-11-26 20:53:20|522.88|520.38|522.39|519.89|522.94|520.44|522.39|519.89|37
1606424010000|2020-11-26 20:53:30|522.36|519.86|522.55|520.05|522.63|520.13|522.32|519.82|33
1606424020000|2020-11-26 20:53:40|522.53|520.03|522.28|519.78|522.54|520.04|522.19|519.69|30
1606424030000|2020-11-26 20:53:50|522.29|519.79|521.76|519.26|522.34|519.84|521.62|519.12|32
1606424040000|2020-11-26 20:54:00|521.74|519.24|522.24|519.74|522.27|519.77|521.66|519.16|36
1606424050000|2020-11-26 20:54:10|522.25|519.75|522.71|520.21|522.77|520.27|522.25|519.75|23
1606424060000|2020-11-26 20:54:20|522.67|520.17|523.3|520.8|523.4|520.9|522.56|520.06|30
1606424070000|2020-11-26 20:54:30|523.36|520.86|523.4|520.9|523.42|520.92|523.22|520.72|30
1606424080000|2020-11-26 20:54:40|523.44|520.94|523.44|520.94|523.99|521.49|523.39|520.89|30
1606424090000|2020-11-26 20:54:50|523.51|521.01|523.64|521.14|523.72|521.22|523.37|520.87|31
1606424100000|2020-11-26 20:55:00|523.6|521.1|523.55|521.05|523.6|521.1|523.3|520.8|31
1606424110000|2020-11-26 20:55:10|523.64|521.14|524.07|521.57|524.1|521.6|523.57|521.07|35
1606424120000|2020-11-26 20:55:20|524.11|521.61|524.58|522.08|524.61|522.11|524.11|521.61|28
1606424130000|2020-11-26 20:55:30|524.59|522.09|524.66|522.16|524.73|522.23|524.58|522.08|16
1606424140000|2020-11-26 20:55:40|524.68|522.18|524.74|522.24|524.78|522.28|524.62|522.12|27
1606424150000|2020-11-26 20:55:50|524.75|522.25|524.85|522.35|524.85|522.35|524.73|522.23|21
1606424160000|2020-11-26 20:56:00|524.86|522.36|524.94|522.44|525.08|522.58|524.86|522.36|25
1606424170000|2020-11-26 20:56:10|524.96|522.46|524.8|522.3|524.99|522.49|524.73|522.23|21
1606424180000|2020-11-26 20:56:20|524.79|522.29|524.78|522.28|524.81|522.31|524.74|522.24|24
1606424190000|2020-11-26 20:56:30|524.79|522.29|524.98|522.48|525.02|522.52|524.78|522.28|25
1606424200000|2020-11-26 20:56:40|525|522.5|524.99|522.49|525.02|522.52|524.96|522.46|14
1606424210000|2020-11-26 20:56:50|525.01|522.51|524.95|522.45|525.01|522.51|524.76|522.26|28
1606424220000|2020-11-26 20:57:00|524.93|522.43|525.01|522.51|525.01|522.51|524.9|522.4|23
1606424230000|2020-11-26 20:57:10|525|522.5|525.02|522.52|525.04|522.54|525|522.5|8
1606424240000|2020-11-26 20:57:20|525|522.5|525.39|522.89|525.4|522.9|525|522.5|17
1606424250000|2020-11-26 20:57:30|525.36|522.86|525.34|522.84|525.39|522.89|525.28|522.78|23
1606424260000|2020-11-26 20:57:40|525.44|522.94|525.24|522.74|525.51|523.01|525.21|522.71|18
1606424270000|2020-11-26 20:57:50|525.23|522.73|524.6|522.1|525.28|522.78|524.54|522.04|28
1606424280000|2020-11-26 20:58:00|524.52|522.02|524.54|522.04|524.8|522.3|524.52|522.02|23
1606424290000|2020-11-26 20:58:10|524.53|522.03|523.74|521.24|524.53|522.03|523.6|521.1|29
1606424300000|2020-11-26 20:58:20|523.69|521.19|524.38|521.88|524.43|521.93|523.69|521.19|31
1606424310000|2020-11-26 20:58:30|524.39|521.89|524.06|521.56|524.43|521.93|524.06|521.56|29
1606424320000|2020-11-26 20:58:40|524|521.5|523.61|521.11|524|521.5|523.6|521.1|26
1606424330000|2020-11-26 20:58:50|523.6|521.1|523.62|521.12|523.67|521.17|523.57|521.07|19
1606424340000|2020-11-26 20:59:00|523.81|521.31|523.84|521.34|524.09|521.59|523.73|521.23|28
1606424350000|2020-11-26 20:59:10|523.86|521.36|523.56|521.06|523.9|521.4|523.51|521.01|28
1606424360000|2020-11-26 20:59:20|523.53|521.03|523.83|521.33|523.86|521.36|523.48|520.98|30
1606424370000|2020-11-26 20:59:30|523.82|521.32|523.64|521.14|523.83|521.33|523.62|521.12|24
1606424380000|2020-11-26 20:59:40|523.65|521.15|524.54|522.04|524.73|522.23|523.61|521.11|33
1606424390000|2020-11-26 20:59:50|524.4|521.9|524.57|522.07|524.57|522.07|524.21|521.71|33
1606424400000|2020-11-26 21:00:00|524.61|522.11|525.22|522.72|525.25|522.75|524.6|522.1|27
1606424410000|2020-11-26 21:00:10|525.25|522.75|524.38|521.88|525.27|522.77|524.38|521.88|30
1606424420000|2020-11-26 21:00:20|524.46|521.96|524.12|521.62|524.46|521.96|524.06|521.56|22
1606424430000|2020-11-26 21:00:30|524.17|521.67|524.7|522.2|524.9|522.4|524.17|521.67|25
1606424440000|2020-11-26 21:00:40|524.62|522.12|524.18|521.68|524.62|522.12|524.18|521.68|29
1606424450000|2020-11-26 21:00:50|524.17|521.67|524.21|521.71|524.23|521.73|523.99|521.49|26
1606424460000|2020-11-26 21:01:00|524.22|521.72|524.4|521.9|524.47|521.97|524.22|521.72|22
1606424470000|2020-11-26 21:01:10|524.43|521.93|523.69|521.19|524.43|521.93|523.68|521.18|28
1606424480000|2020-11-26 21:01:20|523.7|521.2|524.17|521.67|524.17|521.67|523.7|521.2|29
1606424490000|2020-11-26 21:01:30|524.2|521.7|524.69|522.19|524.7|522.2|524.2|521.7|20
1606424500000|2020-11-26 21:01:40|524.7|522.2|523.96|521.46|524.73|522.23|523.96|521.46|27
1606424510000|2020-11-26 21:01:50|523.89|521.39|523.94|521.44|523.98|521.48|523.85|521.35|20
1606424520000|2020-11-26 21:02:00|523.96|521.46|523.93|521.43|524.13|521.63|523.82|521.32|27
1606424530000|2020-11-26 21:02:10|523.91|521.41|523.63|521.13|523.91|521.41|523.63|521.13|26
1606424540000|2020-11-26 21:02:20|523.64|521.14|522.7|520.2|523.64|521.14|522.7|520.2|29
1606424550000|2020-11-26 21:02:30|522.73|520.23|522.71|520.21|522.75|520.25|522.69|520.19|26
1606424560000|2020-11-26 21:02:40|522.65|520.15|522.22|519.72|522.66|520.16|522.2|519.7|29
1606424570000|2020-11-26 21:02:50|522.2|519.7|522.39|519.89|522.39|519.89|522.2|519.7|16
1606424580000|2020-11-26 21:03:00|522.4|519.9|523|520.5|523|520.5|522.28|519.78|28
1606424590000|2020-11-26 21:03:10|523.16|520.66|522.94|520.44|523.51|521.01|522.91|520.41|30
1606424600000|2020-11-26 21:03:20|522.93|520.43|522.99|520.49|522.99|520.49|522.59|520.09|30
1606424610000|2020-11-26 21:03:30|523.01|520.51|523.01|520.51|523.04|520.54|522.95|520.45|23
1606424620000|2020-11-26 21:03:40|523.02|520.52|523.52|521.02|523.65|521.15|523.01|520.51|29
1606424630000|2020-11-26 21:03:50|523.53|521.03|523.6|521.1|523.68|521.18|523.45|520.95|25
1606424640000|2020-11-26 21:04:00|523.55|521.05|523.09|520.59|523.55|521.05|522.98|520.48|24
1606424650000|2020-11-26 21:04:10|523.1|520.6|523.07|520.57|523.1|520.6|523.05|520.55|14
1606424660000|2020-11-26 21:04:20|523.06|520.56|522.95|520.45|523.07|520.57|522.95|520.45|13
1606424670000|2020-11-26 21:04:30|522.96|520.46|523.07|520.57|523.1|520.6|522.96|520.46|15
1606424680000|2020-11-26 21:04:40|523.06|520.56|523.63|521.13|523.64|521.14|522.94|520.44|29
1606424690000|2020-11-26 21:04:50|523.64|521.14|523.9|521.4|523.9|521.4|523.63|521.13|14
1606424700000|2020-11-26 21:05:00|523.91|521.41|523.92|521.42|524.03|521.53|523.54|521.04|21
1606424710000|2020-11-26 21:05:10|523.93|521.43|523.38|520.88|524.15|521.65|523.38|520.88|21
1606424720000|2020-11-26 21:05:20|523.4|520.9|522.91|520.41|523.46|520.96|522.88|520.38|30
1606424730000|2020-11-26 21:05:30|522.95|520.45|523.03|520.53|523.08|520.58|522.9|520.4|24
1606424740000|2020-11-26 21:05:40|522.91|520.41|522.84|520.34|522.93|520.43|522.76|520.26|22
1606424750000|2020-11-26 21:05:50|523|520.5|522.64|520.14|523.02|520.52|522.64|520.14|26
1606424760000|2020-11-26 21:06:00|522.59|520.09|522.2|519.7|522.76|520.26|522.19|519.69|25
1606424770000|2020-11-26 21:06:10|522.19|519.69|521.36|518.86|522.21|519.71|521.36|518.86|27
1606424780000|2020-11-26 21:06:20|521.37|518.87|521.23|518.73|521.37|518.87|521.22|518.72|20
1606424790000|2020-11-26 21:06:30|521.21|518.71|521.51|519.01|521.52|519.02|520.95|518.45|23
1606424800000|2020-11-26 21:06:40|521.52|519.02|521.34|518.84|521.53|519.03|521.2|518.7|22
1606424810000|2020-11-26 21:06:50|521.32|518.82|521.07|518.57|521.39|518.89|521.06|518.56|24
1606424820000|2020-11-26 21:07:00|521.03|518.53|520.48|517.98|521.16|518.66|520.48|517.98|32
1606424830000|2020-11-26 21:07:10|520.51|518.01|519.93|517.43|520.51|518.01|519.9|517.4|22
1606424840000|2020-11-26 21:07:20|519.64|517.14|519.45|516.95|519.64|517.14|519.26|516.76|24
1606424850000|2020-11-26 21:07:30|519.47|516.97|520.74|518.24|520.74|518.24|519.46|516.96|32
1606424860000|2020-11-26 21:07:40|520.78|518.28|520.96|518.46|521.16|518.66|520.78|518.28|32
1606424870000|2020-11-26 21:07:50|520.98|518.48|520.84|518.34|520.98|518.48|520.79|518.29|27
1606424880000|2020-11-26 21:08:00|520.83|518.33|520.63|518.13|521.04|518.54|520.6|518.1|25
1606424890000|2020-11-26 21:08:10|520.65|518.15|521.17|518.67|521.18|518.68|520.62|518.12|32
1606424900000|2020-11-26 21:08:20|521.23|518.73|520.62|518.12|521.24|518.74|520.62|518.12|27
1606424910000|2020-11-26 21:08:30|520.55|518.05|520.93|518.43|520.95|518.45|520.55|518.05|27
1606424920000|2020-11-26 21:08:40|520.92|518.42|520.71|518.21|520.92|518.42|520.64|518.14|23
1606424930000|2020-11-26 21:08:50|520.62|518.12|519.52|517.02|520.64|518.14|519.52|517.02|25
1606424940000|2020-11-26 21:09:00|519.53|517.03|519.71|517.21|519.71|517.21|519.41|516.91|28
1606424950000|2020-11-26 21:09:10|519.78|517.28|520.44|517.94|520.44|517.94|519.78|517.28|32
1606424960000|2020-11-26 21:09:20|520.45|517.95|520.58|518.08|520.92|518.42|520.45|517.95|25
1606424970000|2020-11-26 21:09:30|520.57|518.07|520.22|517.72|520.57|518.07|520.17|517.67|28
1606424980000|2020-11-26 21:09:40|520.25|517.75|520.03|517.53|520.31|517.81|519.92|517.42|29
1606424990000|2020-11-26 21:09:50|519.96|517.46|520.02|517.52|520.04|517.54|519.8|517.3|24
1606425000000|2020-11-26 21:10:00|520.01|517.51|520.04|517.54|520.06|517.56|519.92|517.42|20
1606425010000|2020-11-26 21:10:10|519.94|517.44|519.72|517.22|519.94|517.44|519.54|517.04|24
1606425020000|2020-11-26 21:10:20|519.76|517.26|520.4|517.9|520.4|517.9|519.76|517.26|28
1606425030000|2020-11-26 21:10:30|520.41|517.91|520.64|518.14|520.65|518.15|520.41|517.91|24
1606425040000|2020-11-26 21:10:40|520.63|518.13|520.95|518.45|521|518.5|520.59|518.09|22
1606425050000|2020-11-26 21:10:50|520.94|518.44|521.35|518.85|521.36|518.86|520.93|518.43|17
1606425060000|2020-11-26 21:11:00|521.32|518.82|521.08|518.58|521.33|518.83|521.08|518.58|8
1606425070000|2020-11-26 21:11:10|521|518.5|520.3|517.8|521|518.5|520.3|517.8|21
1606425080000|2020-11-26 21:11:20|520.31|517.81|520.36|517.86|520.41|517.91|520.22|517.72|24
1606425090000|2020-11-26 21:11:30|520.39|517.89|520.89|518.39|520.91|518.41|520.39|517.89|24
1606425100000|2020-11-26 21:11:40|520.86|518.36|520.87|518.37|520.87|518.37|520.76|518.26|12
1606425110000|2020-11-26 21:11:50|520.85|518.35|520.89|518.39|521.29|518.79|520.85|518.35|21
1606425120000|2020-11-26 21:12:00|520.83|518.33|520.37|517.87|520.83|518.33|520.36|517.86|18
1606425130000|2020-11-26 21:12:10|520.36|517.86|520.95|518.45|520.98|518.48|520.35|517.85|22
1606425140000|2020-11-26 21:12:20|520.96|518.46|521.42|518.92|521.43|518.93|520.82|518.32|23
1606425150000|2020-11-26 21:12:30|521.5|519|521.52|519.02|521.62|519.12|521.48|518.98|21
1606425160000|2020-11-26 21:12:40|521.51|519.01|521.03|518.53|521.51|519.01|521.03|518.53|20
1606425170000|2020-11-26 21:12:50|521.02|518.52|521.24|518.74|521.24|518.74|520.83|518.33|24
1606425180000|2020-11-26 21:13:00|521.25|518.75|521.6|519.1|521.62|519.12|521.25|518.75|22
1606425190000|2020-11-26 21:13:10|521.57|519.07|521.51|519.01|521.59|519.09|521.45|518.95|14
1606425200000|2020-11-26 21:13:20|521.49|518.99|521.82|519.32|521.88|519.38|521.49|518.99|24
1606425210000|2020-11-26 21:13:30|521.8|519.3|522.08|519.58|522.08|519.58|521.75|519.25|11
1606425220000|2020-11-26 21:13:40|522.09|519.59|522.45|519.95|522.45|519.95|522.09|519.59|19
1606425230000|2020-11-26 21:13:50|522.41|519.91|522.64|520.14|522.64|520.14|522.09|519.59|27
1606425240000|2020-11-26 21:14:00|522.63|520.13|522.53|520.03|522.66|520.16|522.52|520.02|14
1606425250000|2020-11-26 21:14:10|522.52|520.02|522.17|519.67|522.52|520.02|522.07|519.57|23
1606425260000|2020-11-26 21:14:20|522.15|519.65|522.16|519.66|522.17|519.67|522.14|519.64|14
1606425270000|2020-11-26 21:14:30|522.13|519.63|521.7|519.2|522.13|519.63|521.7|519.2|25
1606425280000|2020-11-26 21:14:40|521.66|519.16|521.32|518.82|521.68|519.18|521.32|518.82|19
1606425290000|2020-11-26 21:14:50|521.05|518.55|521.12|518.62|521.12|518.62|520.82|518.32|23
1606425300000|2020-11-26 21:15:00|521.23|518.73|521.26|518.76|521.4|518.9|521.21|518.71|27
1606425310000|2020-11-26 21:15:10|521.27|518.77|521.84|519.34|521.84|519.34|521.26|518.76|19
1606425320000|2020-11-26 21:15:20|521.85|519.35|521.83|519.33|522.13|519.63|521.83|519.33|19
1606425330000|2020-11-26 21:15:30|521.82|519.32|521.55|519.05|521.82|519.32|521.47|518.97|31
1606425340000|2020-11-26 21:15:40|521.56|519.06|521.9|519.4|521.92|519.42|521.53|519.03|28
1606425350000|2020-11-26 21:15:50|521.89|519.39|522.26|519.76|522.26|519.76|521.89|519.39|23
1606425360000|2020-11-26 21:16:00|522.22|519.72|522.05|519.55|522.54|520.04|522.03|519.53|26
1606425370000|2020-11-26 21:16:10|522.06|519.56|522.35|519.85|522.35|519.85|522.01|519.51|24
1606425380000|2020-11-26 21:16:20|522.34|519.84|522.78|520.28|522.8|520.3|522.33|519.83|27
1606425390000|2020-11-26 21:16:30|522.83|520.33|522.85|520.35|522.93|520.43|522.72|520.22|13
1606425400000|2020-11-26 21:16:40|522.84|520.34|522.72|520.22|522.84|520.34|522.6|520.1|19
1606425410000|2020-11-26 21:16:50|522.76|520.26|523.86|521.36|523.87|521.37|522.76|520.26|28
1606425420000|2020-11-26 21:17:00|523.84|521.34|523.91|521.41|523.93|521.43|523.84|521.34|23
1606425430000|2020-11-26 21:17:10|523.95|521.45|524.46|521.96|524.46|521.96|523.95|521.45|23
1606425440000|2020-11-26 21:17:20|524.45|521.95|524.54|522.04|524.61|522.11|524.44|521.94|20
1606425450000|2020-11-26 21:17:30|524.55|522.05|523.83|521.33|524.63|522.13|523.83|521.33|27
1606425460000|2020-11-26 21:17:40|523.86|521.36|523.94|521.44|524.06|521.56|523.83|521.33|24
1606425470000|2020-11-26 21:17:50|523.98|521.48|523.56|521.06|524.02|521.52|523.56|521.06|26
1606425480000|2020-11-26 21:18:00|523.57|521.07|523.44|520.94|523.63|521.13|523.32|520.82|21
1606425490000|2020-11-26 21:18:10|523.52|521.02|523.77|521.27|523.83|521.33|523.52|521.02|12
1606425500000|2020-11-26 21:18:20|523.76|521.26|523.4|520.9|523.77|521.27|523.4|520.9|17
1606425510000|2020-11-26 21:18:30|523.3|520.8|523.33|520.83|523.35|520.85|523.22|520.72|19
1606425520000|2020-11-26 21:18:40|523.32|520.82|523.18|520.68|523.34|520.84|523.16|520.66|16
1606425530000|2020-11-26 21:18:50|523.17|520.67|522.73|520.23|523.18|520.68|522.72|520.22|21
1606425540000|2020-11-26 21:19:00|522.72|520.22|522.69|520.19|522.76|520.26|522.56|520.06|27
1606425550000|2020-11-26 21:19:10|522.73|520.23|523.28|520.78|523.28|520.78|522.72|520.22|18
1606425560000|2020-11-26 21:19:20|523.3|520.8|522.82|520.32|523.31|520.81|522.77|520.27|33
1606425570000|2020-11-26 21:19:30|522.76|520.26|522.47|519.97|522.77|520.27|522.46|519.96|26
1606425580000|2020-11-26 21:19:40|522.46|519.96|521.73|519.23|522.47|519.97|521.66|519.16|22
1606425590000|2020-11-26 21:19:50|521.68|519.18|521.34|518.84|521.68|519.18|521.34|518.84|26
1606425600000|2020-11-26 21:20:00|521.33|518.83|521.22|518.72|521.33|518.83|521.22|518.72|16
1606425610000|2020-11-26 21:20:10|521.21|518.71|520.95|518.45|521.24|518.74|520.87|518.37|24
1606425620000|2020-11-26 21:20:20|520.94|518.44|520.93|518.43|520.94|518.44|520.6|518.1|30
1606425630000|2020-11-26 21:20:30|520.91|518.41|520.84|518.34|520.91|518.41|520.8|518.3|18
1606425640000|2020-11-26 21:20:40|520.86|518.36|520.73|518.23|521.12|518.62|520.73|518.23|32
1606425650000|2020-11-26 21:20:50|520.7|518.2|520.46|517.96|520.72|518.22|520.46|517.96|25
1606425660000|2020-11-26 21:21:00|520.48|517.98|520.09|517.59|520.48|517.98|520.09|517.59|16
1606425670000|2020-11-26 21:21:10|520.13|517.63|520.01|517.51|520.19|517.69|520.01|517.51|18
1606425680000|2020-11-26 21:21:20|520.03|517.53|520.04|517.54|520.04|517.54|519.84|517.34|23
1606425690000|2020-11-26 21:21:30|520.03|517.53|520.28|517.78|520.33|517.83|520.02|517.52|25
1606425700000|2020-11-26 21:21:40|520.27|517.77|520.44|517.94|520.49|517.99|520.27|517.77|21
1606425710000|2020-11-26 21:21:50|520.43|517.93|520.57|518.07|520.58|518.08|520.38|517.88|22
1606425720000|2020-11-26 21:22:00|520.61|518.11|520.83|518.33|521.15|518.65|520.61|518.11|27
1606425730000|2020-11-26 21:22:10|520.85|518.35|520.77|518.27|520.85|518.35|520.52|518.02|24
1606425740000|2020-11-26 21:22:20|520.78|518.28|520.93|518.43|520.96|518.46|520.76|518.26|32
1606425750000|2020-11-26 21:22:30|520.94|518.44|520.48|517.98|520.95|518.45|520.48|517.98|20
1606425760000|2020-11-26 21:22:40|520.42|517.92|520.19|517.69|520.44|517.94|520.19|517.69|18
1606425770000|2020-11-26 21:22:50|520.2|517.7|520.68|518.18|520.68|518.18|520.17|517.67|24
1606425780000|2020-11-26 21:23:00|520.69|518.19|520.65|518.15|520.83|518.33|520.65|518.15|22
1606425790000|2020-11-26 21:23:10|520.66|518.16|520.32|517.82|520.79|518.29|520.3|517.8|25
1606425800000|2020-11-26 21:23:20|520.3|517.8|520.44|517.94|520.44|517.94|520.2|517.7|23
1606425810000|2020-11-26 21:23:30|520.43|517.93|520.42|517.92|520.44|517.94|520.39|517.89|14
1606425820000|2020-11-26 21:23:40|520.41|517.91|520.64|518.14|520.74|518.24|520.41|517.91|21
1606425830000|2020-11-26 21:23:50|520.63|518.13|520.65|518.15|520.72|518.22|520.6|518.1|22
1606425840000|2020-11-26 21:24:00|520.64|518.14|520.49|517.99|520.65|518.15|520.49|517.99|15
1606425850000|2020-11-26 21:24:10|520.47|517.97|520.66|518.16|520.68|518.18|520.47|517.97|20
1606425860000|2020-11-26 21:24:20|520.64|518.14|520.79|518.29|520.87|518.37|520.64|518.14|12
1606425870000|2020-11-26 21:24:30|520.77|518.27|520.83|518.33|520.83|518.33|520.73|518.23|22
1606425880000|2020-11-26 21:24:40|520.86|518.36|521.2|518.7|521.22|518.72|520.86|518.36|23
1606425890000|2020-11-26 21:24:50|521.22|518.72|521.55|519.05|521.56|519.06|521.22|518.72|20
1606425900000|2020-11-26 21:25:00|521.56|519.06|520.74|518.24|521.56|519.06|520.74|518.24|25
1606425910000|2020-11-26 21:25:10|520.75|518.25|520.8|518.3|520.82|518.32|520.67|518.17|16
1606425920000|2020-11-26 21:25:20|520.79|518.29|520.5|518|520.82|518.32|520.5|518|19
1606425930000|2020-11-26 21:25:30|520.49|517.99|520.12|517.62|520.49|517.99|520.11|517.61|17
1606425940000|2020-11-26 21:25:40|520.13|517.63|520.05|517.55|520.19|517.69|519.99|517.49|13
1606425950000|2020-11-26 21:25:50|520.06|517.56|519.31|516.81|520.06|517.56|519.27|516.77|27
1606425960000|2020-11-26 21:26:00|519.33|516.83|518.94|516.44|519.33|516.83|518.94|516.44|21
1606425970000|2020-11-26 21:26:10|518.95|516.45|518.26|515.76|518.96|516.46|518.23|515.73|26
1606425980000|2020-11-26 21:26:20|518.27|515.77|518.9|516.4|518.91|516.41|518.27|515.77|30
1606425990000|2020-11-26 21:26:30|519.02|516.52|518.89|516.39|519.27|516.77|518.88|516.38|23
1606426000000|2020-11-26 21:26:40|518.9|516.4|518.47|515.97|518.99|516.49|518.37|515.87|29
1606426010000|2020-11-26 21:26:50|518.52|516.02|518.62|516.12|518.88|516.38|518.52|516.02|28
1606426020000|2020-11-26 21:27:00|518.63|516.13|518.65|516.15|518.67|516.17|518.39|515.89|25
1606426030000|2020-11-26 21:27:10|518.64|516.14|518.53|516.03|518.66|516.16|518.5|516|22
1606426040000|2020-11-26 21:27:20|518.52|516.02|518.66|516.16|518.69|516.19|518.52|516.02|15
1606426050000|2020-11-26 21:27:30|518.61|516.11|518.65|516.15|518.67|516.17|518.61|516.11|26
1606426060000|2020-11-26 21:27:40|518.64|516.14|518.42|515.92|518.64|516.14|518.39|515.89|18
1606426070000|2020-11-26 21:27:50|518.44|515.94|519.12|516.62|519.12|516.62|518.43|515.93|31
1606426080000|2020-11-26 21:28:00|519.21|516.71|518.73|516.23|519.25|516.75|518.73|516.23|26
1606426090000|2020-11-26 21:28:10|518.72|516.22|518.7|516.2|518.72|516.22|518.6|516.1|17
1606426100000|2020-11-26 21:28:20|518.69|516.19|519.05|516.55|519.08|516.58|518.69|516.19|25
1606426110000|2020-11-26 21:28:30|519.04|516.54|519.32|516.82|519.32|516.82|519.04|516.54|12
1606426120000|2020-11-26 21:28:40|519.3|516.8|518.87|516.37|519.46|516.96|518.87|516.37|25
1606426130000|2020-11-26 21:28:50|518.88|516.38|518.95|516.45|518.95|516.45|518.68|516.18|24
1606426140000|2020-11-26 21:29:00|518.97|516.47|518.94|516.44|519.12|516.62|518.94|516.44|19
1606426150000|2020-11-26 21:29:10|518.87|516.37|518.89|516.39|518.89|516.39|518.84|516.34|12
1606426160000|2020-11-26 21:29:20|518.88|516.38|518.86|516.36|518.88|516.38|518.81|516.31|12
1606426170000|2020-11-26 21:29:30|518.85|516.35|518.94|516.44|519.08|516.58|518.85|516.35|27
1606426180000|2020-11-26 21:29:40|518.92|516.42|518.76|516.26|518.98|516.48|518.75|516.25|21
1606426190000|2020-11-26 21:29:50|518.75|516.25|519.09|516.59|519.09|516.59|518.75|516.25|15
1606426200000|2020-11-26 21:30:00|519.22|516.72|519.63|517.13|519.63|517.13|519.22|516.72|23
1606426210000|2020-11-26 21:30:10|519.67|517.17|519.73|517.23|519.78|517.28|519.55|517.05|26
1606426220000|2020-11-26 21:30:20|519.77|517.27|520.32|517.82|520.32|517.82|519.76|517.26|25
1606426230000|2020-11-26 21:30:30|520.33|517.83|520.21|517.71|520.49|517.99|520.21|517.71|22
1606426240000|2020-11-26 21:30:40|520.22|517.72|520.2|517.7|520.22|517.72|520.18|517.68|14
1606426250000|2020-11-26 21:30:50|520.17|517.67|520.08|517.58|520.17|517.67|520.04|517.54|27
1606426260000|2020-11-26 21:31:00|520.06|517.56|519.86|517.36|520.07|517.57|519.84|517.34|32
1606426270000|2020-11-26 21:31:10|519.84|517.34|520.16|517.66|520.17|517.67|519.83|517.33|23
1606426280000|2020-11-26 21:31:20|520.17|517.67|520.6|518.1|520.64|518.14|520.16|517.66|24
1606426290000|2020-11-26 21:31:30|520.62|518.12|520.73|518.23|520.73|518.23|520.6|518.1|8
1606426300000|2020-11-26 21:31:40|520.69|518.19|520.22|517.72|520.69|518.19|520.2|517.7|23
1606426310000|2020-11-26 21:31:50|520.2|517.7|520.52|518.02|520.52|518.02|520.2|517.7|32
1606426320000|2020-11-26 21:32:00|520.51|518.01|520.01|517.51|520.52|518.02|519.99|517.49|27
1606426330000|2020-11-26 21:32:10|520.02|517.52|520.1|517.6|520.3|517.8|520.02|517.52|29
1606426340000|2020-11-26 21:32:20|520.06|517.56|519.85|517.35|520.06|517.56|519.85|517.35|23
1606426350000|2020-11-26 21:32:30|519.73|517.23|519.41|516.91|519.73|517.23|519.39|516.89|25
1606426360000|2020-11-26 21:32:40|519.42|516.92|518.83|516.33|519.42|516.92|518.82|516.32|31
1606426370000|2020-11-26 21:32:50|518.84|516.34|518.84|516.34|518.86|516.36|518.8|516.3|20
1606426380000|2020-11-26 21:33:00|518.85|516.35|518.88|516.38|518.88|516.38|518.81|516.31|19
1606426390000|2020-11-26 21:33:10|518.87|516.37|519.24|516.74|519.24|516.74|518.87|516.37|17
1606426400000|2020-11-26 21:33:20|519.19|516.69|519|516.5|519.24|516.74|518.91|516.41|29
1606426410000|2020-11-26 21:33:30|518.99|516.49|518.95|516.45|519.07|516.57|518.94|516.44|21
1606426420000|2020-11-26 21:33:40|518.94|516.44|519.1|516.6|519.13|516.63|518.92|516.42|25
1606426430000|2020-11-26 21:33:50|519.17|516.67|519.56|517.06|519.56|517.06|519.17|516.67|22
1606426440000|2020-11-26 21:34:00|519.6|517.1|519.91|517.41|519.92|517.42|519.6|517.1|21
1606426450000|2020-11-26 21:34:10|519.92|517.42|519.97|517.47|520.01|517.51|519.85|517.35|24
1606426460000|2020-11-26 21:34:20|519.95|517.45|520.35|517.85|520.48|517.98|519.95|517.45|27
1606426470000|2020-11-26 21:34:30|520.38|517.88|520.84|518.34|520.84|518.34|520.32|517.82|21
1606426480000|2020-11-26 21:34:40|520.94|518.44|520.88|518.38|520.98|518.48|520.87|518.37|21
1606426490000|2020-11-26 21:34:50|520.87|518.37|520.84|518.34|520.89|518.39|520.77|518.27|15
1606426500000|2020-11-26 21:35:00|520.85|518.35|521.21|518.71|521.3|518.8|520.85|518.35|29
1606426510000|2020-11-26 21:35:10|521.13|518.63|521.19|518.69|521.19|518.69|521.11|518.61|23
1606426520000|2020-11-26 21:35:20|521.23|518.73|520.35|517.85|521.23|518.73|520.35|517.85|31
1606426530000|2020-11-26 21:35:30|520.34|517.84|520.06|517.56|520.34|517.84|520.01|517.51|30
1606426540000|2020-11-26 21:35:40|520.03|517.53|519.86|517.36|520.19|517.69|519.83|517.33|23
1606426550000|2020-11-26 21:35:50|519.87|517.37|520.24|517.74|520.24|517.74|519.87|517.37|22
1606426560000|2020-11-26 21:36:00|520.22|517.72|520.89|518.39|520.92|518.42|520.22|517.72|19
1606426570000|2020-11-26 21:36:10|520.91|518.41|521.36|518.86|521.36|518.86|520.85|518.35|30
1606426580000|2020-11-26 21:36:20|521.34|518.84|521.77|519.27|521.78|519.28|521.33|518.83|25
1606426590000|2020-11-26 21:36:30|521.78|519.28|521.67|519.17|522.01|519.51|521.61|519.11|31
1606426600000|2020-11-26 21:36:40|521.66|519.16|521.85|519.35|521.85|519.35|521.65|519.15|24
1606426610000|2020-11-26 21:36:50|521.87|519.37|521.93|519.43|521.96|519.46|521.87|519.37|15
1606426620000|2020-11-26 21:37:00|521.94|519.44|522.06|519.56|522.09|519.59|521.93|519.43|11
1606426630000|2020-11-26 21:37:10|522.08|519.58|522.27|519.77|522.27|519.77|522.07|519.57|11
1606426640000|2020-11-26 21:37:20|522.24|519.74|521.79|519.29|522.24|519.74|521.78|519.28|16
1606426650000|2020-11-26 21:37:30|521.87|519.37|522.29|519.79|522.3|519.8|521.87|519.37|25
1606426660000|2020-11-26 21:37:40|522.28|519.78|522.48|519.98|522.48|519.98|522.28|519.78|17
1606426670000|2020-11-26 21:37:50|522.55|520.05|522.38|519.88|522.81|520.31|522.38|519.88|28
1606426680000|2020-11-26 21:38:00|522.39|519.89|522.12|519.62|522.49|519.99|522.12|519.62|24
1606426690000|2020-11-26 21:38:10|522.11|519.61|522.08|519.58|522.11|519.61|522.07|519.57|19
1606426700000|2020-11-26 21:38:20|522.06|519.56|521.95|519.45|522.09|519.59|521.77|519.27|18
1606426710000|2020-11-26 21:38:30|521.97|519.47|521.86|519.36|521.99|519.49|521.84|519.34|17
1606426720000|2020-11-26 21:38:40|521.85|519.35|521.89|519.39|521.91|519.41|521.77|519.27|15
1606426730000|2020-11-26 21:38:50|521.95|519.45|521.91|519.41|521.96|519.46|521.91|519.41|9
1606426740000|2020-11-26 21:39:00|521.89|519.39|521.48|518.98|521.89|519.39|521.48|518.98|21
1606426750000|2020-11-26 21:39:10|521.46|518.96|520.83|518.33|521.46|518.96|520.83|518.33|26
1606426760000|2020-11-26 21:39:20|520.8|518.3|521.21|518.71|521.22|518.72|520.78|518.28|22
1606426770000|2020-11-26 21:39:30|521.06|518.56|520.9|518.4|521.06|518.56|520.9|518.4|18
1606426780000|2020-11-26 21:39:40|520.93|518.43|520.71|518.21|520.94|518.44|520.71|518.21|20
1606426790000|2020-11-26 21:39:50|520.72|518.22|520.5|518|520.72|518.22|520.5|518|20
1606426800000|2020-11-26 21:40:00|520.51|518.01|519.98|517.48|520.51|518.01|519.95|517.45|27
1606426810000|2020-11-26 21:40:10|520|517.5|519.94|517.44|520|517.5|519.93|517.43|15
1606426820000|2020-11-26 21:40:20|519.95|517.45|519.82|517.32|520.02|517.52|519.76|517.26|24
1606426830000|2020-11-26 21:40:30|519.8|517.3|519.89|517.39|519.9|517.4|519.73|517.23|23
1606426840000|2020-11-26 21:40:40|519.9|517.4|519.81|517.31|519.9|517.4|519.81|517.31|20
1606426850000|2020-11-26 21:40:50|519.8|517.3|519.62|517.12|519.81|517.31|519.62|517.12|10
1606426860000|2020-11-26 21:41:00|519.61|517.11|519.57|517.07|519.63|517.13|519.57|517.07|15
1606426870000|2020-11-26 21:41:10|519.56|517.06|519.35|516.85|519.56|517.06|519.35|516.85|15
1606426880000|2020-11-26 21:41:20|519.33|516.83|519.43|516.93|519.44|516.94|519.32|516.82|20
1606426890000|2020-11-26 21:41:30|519.4|516.9|519.39|516.89|519.4|516.9|519.38|516.88|6
1606426900000|2020-11-26 21:41:40|519.38|516.88|519.39|516.89|519.39|516.89|519.38|516.88|6
1606426910000|2020-11-26 21:41:50|519.4|516.9|519.49|516.99|519.49|516.99|519.4|516.9|12
1606426920000|2020-11-26 21:42:00|519.53|517.03|519.69|517.19|519.74|517.24|519.53|517.03|14
1606426930000|2020-11-26 21:42:10|519.7|517.2|520.04|517.54|520.04|517.54|519.69|517.19|17
1606426940000|2020-11-26 21:42:20|520.03|517.53|520.09|517.59|520.1|517.6|520.03|517.53|11
1606426950000|2020-11-26 21:42:30|520.12|517.62|520.39|517.89|520.39|517.89|520.12|517.62|21
1606426960000|2020-11-26 21:42:40|520.41|517.91|520.39|517.89|520.62|518.12|520.37|517.87|27
1606426970000|2020-11-26 21:42:50|520.35|517.85|520.24|517.74|520.35|517.85|520.24|517.74|12
1606426980000|2020-11-26 21:43:00|520.23|517.73|520.32|517.82|520.33|517.83|520.22|517.72|16
1606426990000|2020-11-26 21:43:10|520.33|517.83|520.04|517.54|520.33|517.83|520.04|517.54|14
1606427000000|2020-11-26 21:43:20|520.05|517.55|520.57|518.07|520.57|518.07|520.03|517.53|27
1606427010000|2020-11-26 21:43:30|520.56|518.06|521.06|518.56|521.08|518.58|520.56|518.06|27
1606427020000|2020-11-26 21:43:40|521.08|518.58|521.1|518.6|521.11|518.61|521.06|518.56|25
1606427030000|2020-11-26 21:43:50|521.11|518.61|521.19|518.69|521.2|518.7|521.1|518.6|16
1606427040000|2020-11-26 21:44:00|521.2|518.7|521.36|518.86|521.4|518.9|521.2|518.7|21
1606427050000|2020-11-26 21:44:10|521.35|518.85|521.44|518.94|521.47|518.97|521.35|518.85|12
1606427060000|2020-11-26 21:44:20|521.45|518.95|520.99|518.49|521.55|519.05|520.99|518.49|27
1606427070000|2020-11-26 21:44:30|521|518.5|520.55|518.05|521|518.5|520.55|518.05|28
1606427080000|2020-11-26 21:44:40|520.53|518.03|520.12|517.62|520.53|518.03|520.12|517.62|20
1606427090000|2020-11-26 21:44:50|520.11|517.61|519.8|517.3|520.11|517.61|519.69|517.19|28
1606427100000|2020-11-26 21:45:00|519.81|517.31|520.15|517.65|520.15|517.65|519.81|517.31|28
1606427110000|2020-11-26 21:45:10|520.14|517.64|519.66|517.16|520.15|517.65|519.66|517.16|20
1606427120000|2020-11-26 21:45:20|519.67|517.17|519.85|517.35|519.87|517.37|519.67|517.17|16
1606427130000|2020-11-26 21:45:30|519.87|517.37|519.39|516.89|519.89|517.39|519.38|516.88|22
1606427140000|2020-11-26 21:45:40|519.38|516.88|519.12|516.62|519.39|516.89|518.84|516.34|28
1606427150000|2020-11-26 21:45:50|519.11|516.61|518.8|516.3|519.14|516.64|518.78|516.28|22
1606427160000|2020-11-26 21:46:00|518.79|516.29|519.08|516.58|519.08|516.58|518.54|516.04|26
1606427170000|2020-11-26 21:46:10|519.14|516.64|519.51|517.01|519.51|517.01|519.14|516.64|19
1606427180000|2020-11-26 21:46:20|519.53|517.03|519.15|516.65|519.77|517.27|519.15|516.65|28
1606427190000|2020-11-26 21:46:30|519.07|516.57|518.7|516.2|519.07|516.57|518.64|516.14|27
1606427200000|2020-11-26 21:46:40|518.71|516.21|518.74|516.24|518.74|516.24|518.67|516.17|24
1606427210000|2020-11-26 21:46:50|518.73|516.23|519.03|516.53|519.05|516.55|518.71|516.21|22
1606427220000|2020-11-26 21:47:00|519.01|516.51|519.2|516.7|519.2|516.7|518.97|516.47|19
1606427230000|2020-11-26 21:47:10|519.19|516.69|519.4|516.9|519.4|516.9|519.16|516.66|19
1606427240000|2020-11-26 21:47:20|519.42|516.92|519.59|517.09|519.64|517.14|519.42|516.92|20
1606427250000|2020-11-26 21:47:30|519.56|517.06|519.56|517.06|519.57|517.07|519.52|517.02|19
1606427260000|2020-11-26 21:47:40|519.55|517.05|519.42|516.92|519.55|517.05|519.31|516.81|28
1606427270000|2020-11-26 21:47:50|519.43|516.93|518.8|516.3|519.43|516.93|518.79|516.29|25
1606427280000|2020-11-26 21:48:00|518.81|516.31|518.7|516.2|518.81|516.31|518.7|516.2|21
1606427290000|2020-11-26 21:48:10|518.71|516.21|518.56|516.06|518.71|516.21|518.55|516.05|16
1606427300000|2020-11-26 21:48:20|518.52|516.02|518.23|515.73|518.52|516.02|518.22|515.72|19
1606427310000|2020-11-26 21:48:30|518.22|515.72|518.98|516.48|518.98|516.48|518.19|515.69|22
1606427320000|2020-11-26 21:48:40|518.96|516.46|519.55|517.05|519.59|517.09|518.96|516.46|29
1606427330000|2020-11-26 21:48:50|519.56|517.06|519.52|517.02|519.56|517.06|519.52|517.02|21
1606427340000|2020-11-26 21:49:00|519.54|517.04|519.69|517.19|519.89|517.39|519.52|517.02|26
1606427350000|2020-11-26 21:49:10|519.73|517.23|519.96|517.46|520|517.5|519.69|517.19|17
1606427360000|2020-11-26 21:49:20|519.98|517.48|519.92|517.42|519.98|517.48|519.87|517.37|20
1606427370000|2020-11-26 21:49:30|519.94|517.44|520.32|517.82|520.33|517.83|519.92|517.42|20
1606427380000|2020-11-26 21:49:40|520.33|517.83|520.56|518.06|520.56|518.06|520.32|517.82|22
1606427390000|2020-11-26 21:49:50|520.57|518.07|520.8|518.3|520.81|518.31|520.55|518.05|21
1606427400000|2020-11-26 21:50:00|520.81|518.31|520.8|518.3|520.9|518.4|520.79|518.29|26
1606427410000|2020-11-26 21:50:10|520.79|518.29|520.94|518.44|520.94|518.44|520.79|518.29|11
1606427420000|2020-11-26 21:50:20|520.96|518.46|521.09|518.59|521.09|518.59|520.94|518.44|10
1606427430000|2020-11-26 21:50:30|521.07|518.57|521.58|519.08|521.58|519.08|521.05|518.55|22
1606427440000|2020-11-26 21:50:40|521.57|519.07|521.59|519.09|521.59|519.09|521.57|519.07|7
1606427450000|2020-11-26 21:50:50|521.6|519.1|521.77|519.27|521.77|519.27|521.59|519.09|11
1606427460000|2020-11-26 21:51:00|521.79|519.29|521.6|519.1|521.88|519.38|521.6|519.1|20
1606427470000|2020-11-26 21:51:10|521.58|519.08|521.18|518.68|521.6|519.1|521.16|518.66|30
1606427480000|2020-11-26 21:51:20|521.19|518.69|521.01|518.51|521.2|518.7|521.01|518.51|15
1606427490000|2020-11-26 21:51:30|521|518.5|520.64|518.14|521|518.5|520.63|518.13|24
1606427500000|2020-11-26 21:51:40|520.66|518.16|520.76|518.26|521.04|518.54|520.66|518.16|22
1606427510000|2020-11-26 21:51:50|520.75|518.25|520.69|518.19|520.75|518.25|520.67|518.17|10
1606427520000|2020-11-26 21:52:00|520.7|518.2|520.49|517.99|520.71|518.21|520.48|517.98|15
1606427530000|2020-11-26 21:52:10|520.48|517.98|520.48|517.98|520.5|518|520.48|517.98|6
1606427540000|2020-11-26 21:52:20|520.44|517.94|519.68|517.18|520.44|517.94|519.68|517.18|23
1606427550000|2020-11-26 21:52:30|519.69|517.19|519.68|517.18|519.79|517.29|519.63|517.13|31
1606427560000|2020-11-26 21:52:40|519.7|517.2|519.54|517.04|519.7|517.2|519.46|516.96|26
1606427570000|2020-11-26 21:52:50|519.55|517.05|519.67|517.17|519.67|517.17|519.52|517.02|20
1606427580000|2020-11-26 21:53:00|519.68|517.18|520.1|517.6|520.1|517.6|519.68|517.18|24
1606427590000|2020-11-26 21:53:10|520.01|517.51|520.02|517.52|520.03|517.53|519.98|517.48|16
1606427600000|2020-11-26 21:53:20|520.03|517.53|520.06|517.56|520.09|517.59|520.01|517.51|20
1606427610000|2020-11-26 21:53:30|520.08|517.58|519.87|517.37|520.3|517.8|519.87|517.37|22
1606427620000|2020-11-26 21:53:40|519.84|517.34|519.38|516.88|519.84|517.34|519.36|516.86|26
1606427630000|2020-11-26 21:53:50|519.37|516.87|519.28|516.78|519.37|516.87|519.27|516.77|13
1606427640000|2020-11-26 21:54:00|519.29|516.79|519.47|516.97|519.47|516.97|519.19|516.69|22
1606427650000|2020-11-26 21:54:10|519.46|516.96|519.25|516.75|519.47|516.97|519.24|516.74|19
1606427660000|2020-11-26 21:54:20|519.22|516.72|519.12|516.62|519.22|516.72|519.11|516.61|14
1606427670000|2020-11-26 21:54:30|519.13|516.63|518.64|516.14|519.13|516.63|518.51|516.01|27
1606427680000|2020-11-26 21:54:40|518.6|516.1|518.39|515.89|518.6|516.1|518.28|515.78|24
1606427690000|2020-11-26 21:54:50|518.4|515.9|518.39|515.89|518.48|515.98|518.38|515.88|22
1606427700000|2020-11-26 21:55:00|518.38|515.88|518.74|516.24|518.74|516.24|518.38|515.88|22
1606427710000|2020-11-26 21:55:10|518.75|516.25|519.06|516.56|519.06|516.56|518.75|516.25|22
1606427720000|2020-11-26 21:55:20|519.07|516.57|518.74|516.24|519.23|516.73|518.71|516.21|25
1606427730000|2020-11-26 21:55:30|518.71|516.21|518.74|516.24|518.77|516.27|518.71|516.21|18
1606427740000|2020-11-26 21:55:40|518.75|516.25|518.83|516.33|518.83|516.33|518.75|516.25|9
1606427750000|2020-11-26 21:55:50|518.82|516.32|518.55|516.05|518.82|516.32|518.55|516.05|14
1606427760000|2020-11-26 21:56:00|518.54|516.04|518.23|515.73|518.54|516.04|518.22|515.72|16
1606427770000|2020-11-26 21:56:10|518.24|515.74|518.69|516.19|518.69|516.19|518.23|515.73|27
1606427780000|2020-11-26 21:56:20|518.7|516.2|518.68|516.18|518.77|516.27|518.67|516.17|24
1606427790000|2020-11-26 21:56:30|518.67|516.17|518.57|516.07|518.68|516.18|518.57|516.07|17
1606427800000|2020-11-26 21:56:40|518.56|516.06|518.35|515.85|518.56|516.06|518.35|515.85|16
1606427810000|2020-11-26 21:56:50|518.33|515.83|518.34|515.84|518.36|515.86|518.28|515.78|17
1606427820000|2020-11-26 21:57:00|518.33|515.83|518.37|515.87|518.37|515.87|518.33|515.83|17
1606427830000|2020-11-26 21:57:10|518.32|515.82|518.2|515.7|518.32|515.82|518.2|515.7|7
1606427840000|2020-11-26 21:57:20|518.19|515.69|518.05|515.55|518.2|515.7|518.04|515.54|18
1606427850000|2020-11-26 21:57:30|518.04|515.54|517.84|515.34|518.05|515.55|517.84|515.34|22
1606427860000|2020-11-26 21:57:40|517.81|515.31|517.63|515.13|517.83|515.33|517.58|515.08|24
1606427870000|2020-11-26 21:57:50|517.64|515.14|517.6|515.1|517.65|515.15|517.6|515.1|23
1606427880000|2020-11-26 21:58:00|517.61|515.11|517.12|514.62|517.72|515.22|517.12|514.62|29
1606427890000|2020-11-26 21:58:10|517.06|514.56|516.94|514.44|517.06|514.56|516.75|514.25|20
1606427900000|2020-11-26 21:58:20|516.95|514.45|516.94|514.44|516.97|514.47|516.92|514.42|17
1606427910000|2020-11-26 21:58:30|516.93|514.43|516.23|513.73|516.93|514.43|516.23|513.73|28
1606427920000|2020-11-26 21:58:40|516.2|513.7|514.36|511.86|516.21|513.71|514.3|511.8|33
1606427930000|2020-11-26 21:58:50|514.52|512.02|515.22|512.72|515.41|512.91|514.52|512.02|34
1606427940000|2020-11-26 21:59:00|515.25|512.75|514.68|512.18|515.27|512.77|514.68|512.18|31
1606427950000|2020-11-26 21:59:10|514.7|512.2|514.44|511.94|514.7|512.2|514.36|511.86|28
1606427960000|2020-11-26 21:59:20|514.32|511.82|514.88|512.38|514.88|512.38|514.32|511.82|28
1606427970000|2020-11-26 21:59:30|514.9|512.4|515.12|512.62|515.14|512.64|514.89|512.39|21
1606427980000|2020-11-26 21:59:40|515.15|512.65|514.76|512.26|515.23|512.73|514.76|512.26|27
1606427990000|2020-11-26 21:59:50|514.77|512.27|515.01|512.51|515.01|512.51|514.65|512.15|24
1606428000000|2020-11-26 22:00:00|515|512.5|516|513.5|516|513.5|514.99|512.49|32
1606428010000|2020-11-26 22:00:10|516.01|513.51|516.94|514.44|516.97|514.47|516.01|513.51|32
1606428020000|2020-11-26 22:00:20|517|514.5|517.05|514.55|517.08|514.58|517|514.5|26
1606428030000|2020-11-26 22:00:30|517.04|514.54|516.86|514.36|517.05|514.55|516.86|514.36|33
1606428040000|2020-11-26 22:00:40|516.88|514.38|516.71|514.21|517|514.5|516.69|514.19|29
1606428050000|2020-11-26 22:00:50|516.67|514.17|516.35|513.85|516.7|514.2|516.23|513.73|25
1606428060000|2020-11-26 22:01:00|516.39|513.89|516.38|513.88|516.59|514.09|516.36|513.86|27
1606428070000|2020-11-26 22:01:10|516.4|513.9|515.99|513.49|516.4|513.9|515.95|513.45|26
1606428080000|2020-11-26 22:01:20|516|513.5|515.96|513.46|516.04|513.54|515.93|513.43|17
1606428090000|2020-11-26 22:01:30|516.01|513.51|516.29|513.79|516.29|513.79|515.98|513.48|24
1606428100000|2020-11-26 22:01:40|516.33|513.83|516.61|514.11|516.61|514.11|516.31|513.81|25
1606428110000|2020-11-26 22:01:50|516.62|514.12|516.77|514.27|516.81|514.31|516.59|514.09|28
1606428120000|2020-11-26 22:02:00|516.79|514.29|516.6|514.1|516.79|514.29|516.58|514.08|31
1606428130000|2020-11-26 22:02:10|516.59|514.09|516.43|513.93|516.6|514.1|516.42|513.92|29
1606428140000|2020-11-26 22:02:20|516.39|513.89|516.06|513.56|516.4|513.9|516.06|513.56|30
1606428150000|2020-11-26 22:02:30|516.05|513.55|516.49|513.99|516.49|513.99|516.04|513.54|30
1606428160000|2020-11-26 22:02:40|516.48|513.98|516.63|514.13|516.66|514.16|516.48|513.98|20
1606428170000|2020-11-26 22:02:50|516.62|514.12|516.56|514.06|516.63|514.13|516.55|514.05|16
1606428180000|2020-11-26 22:03:00|516.55|514.05|517.04|514.54|517.1|514.6|516.55|514.05|21
1606428190000|2020-11-26 22:03:10|517.06|514.56|517.09|514.59|517.1|514.6|517.05|514.55|17
1606428200000|2020-11-26 22:03:20|517.08|514.58|517.21|514.71|517.22|514.72|517.08|514.58|24
1606428210000|2020-11-26 22:03:30|517.22|514.72|517.44|514.94|517.45|514.95|517.19|514.69|16
1606428220000|2020-11-26 22:03:40|517.46|514.96|517.48|514.98|517.48|514.98|517.46|514.96|3
1606428230000|2020-11-26 22:03:50|517.49|514.99|517.53|515.03|517.54|515.04|517.49|514.99|14
1606428240000|2020-11-26 22:04:00|517.52|515.02|517.33|514.83|517.52|515.02|517.33|514.83|12
1606428250000|2020-11-26 22:04:10|517.29|514.79|517.47|514.97|517.47|514.97|517.29|514.79|16
1606428260000|2020-11-26 22:04:20|517.49|514.99|517.54|515.04|517.54|515.04|517.49|514.99|2
1606428270000|2020-11-26 22:04:30|517.55|515.05|517.65|515.15|517.65|515.15|517.55|515.05|4
1606428280000|2020-11-26 22:04:40|517.67|515.17|517.73|515.23|517.74|515.24|517.67|515.17|9
1606428290000|2020-11-26 22:04:50|517.74|515.24|517.72|515.22|517.74|515.24|517.72|515.22|2
1606428300000|2020-11-26 22:05:00|517.74|515.24|517.55|515.05|517.74|515.24|517.55|515.05|16
1606428310000|2020-11-26 22:05:10|517.57|515.07|517.18|514.68|517.57|515.07|517.16|514.66|28
1606428320000|2020-11-26 22:05:20|517.17|514.67|517.27|514.77|517.3|514.8|517.16|514.66|29
1606428330000|2020-11-26 22:05:30|517.28|514.78|517.17|514.67|517.29|514.79|517.16|514.66|24
1606428340000|2020-11-26 22:05:40|517.2|514.7|517.13|514.63|517.2|514.7|517.1|514.6|20
1606428350000|2020-11-26 22:05:50|517.14|514.64|516.6|514.1|517.14|514.64|516.6|514.1|25
1606428360000|2020-11-26 22:06:00|516.59|514.09|516.5|514|516.59|514.09|516.5|514|11
1606428370000|2020-11-26 22:06:10|516.51|514.01|516.52|514.02|516.68|514.18|516.5|514|17
1606428380000|2020-11-26 22:06:20|516.5|514|516.44|513.94|516.51|514.01|516.44|513.94|10
1606428390000|2020-11-26 22:06:30|516.43|513.93|516.43|513.93|516.44|513.94|516.43|513.93|5
1606428400000|2020-11-26 22:06:40|516.42|513.92|516.28|513.78|516.43|513.93|516.28|513.78|9
1606428410000|2020-11-26 22:06:50|516.25|513.75|516.07|513.57|516.29|513.79|516.07|513.57|12
1606428420000|2020-11-26 22:07:00|516.06|513.56|516.16|513.66|516.28|513.78|516.06|513.56|26
1606428430000|2020-11-26 22:07:10|516.15|513.65|515.91|513.41|516.15|513.65|515.91|513.41|17
1606428440000|2020-11-26 22:07:20|515.92|513.42|515.47|512.97|515.93|513.43|515.47|512.97|24
1606428450000|2020-11-26 22:07:30|515.35|512.85|515.08|512.58|515.35|512.85|515.07|512.57|27
1606428460000|2020-11-26 22:07:40|515.07|512.57|515.63|513.13|515.63|513.13|515.04|512.54|34
1606428470000|2020-11-26 22:07:50|515.66|513.16|515.58|513.08|515.72|513.22|515.52|513.02|23
1606428480000|2020-11-26 22:08:00|515.57|513.07|515.29|512.79|515.69|513.19|515.27|512.77|23
1606428490000|2020-11-26 22:08:10|515.3|512.8|515.1|512.6|515.3|512.8|515.09|512.59|22
1606428500000|2020-11-26 22:08:20|515.09|512.59|514.94|512.44|515.09|512.59|514.94|512.44|19
1606428510000|2020-11-26 22:08:30|514.9|512.4|514.94|512.44|514.99|512.49|514.69|512.19|23
1606428520000|2020-11-26 22:08:40|514.92|512.42|514.92|512.42|515.08|512.58|514.9|512.4|12
1606428530000|2020-11-26 22:08:50|514.94|512.44|515.15|512.65|515.15|512.65|514.76|512.26|31
1606428540000|2020-11-26 22:09:00|515.16|512.66|515.12|512.62|515.16|512.66|515.11|512.61|9
1606428550000|2020-11-26 22:09:10|515.13|512.63|515.58|513.08|515.58|513.08|515.12|512.62|21
1606428560000|2020-11-26 22:09:20|515.65|513.15|515.94|513.44|515.98|513.48|515.54|513.04|16
1606428570000|2020-11-26 22:09:30|515.92|513.42|515.89|513.39|515.92|513.42|515.88|513.38|6
1606428580000|2020-11-26 22:09:40|515.9|513.4|515.92|513.42|515.92|513.42|515.89|513.39|4
1606428590000|2020-11-26 22:09:50|515.93|513.43|515.93|513.43|515.93|513.43|515.92|513.42|3
1606428600000|2020-11-26 22:10:00|515.94|513.44|515.84|513.34|515.94|513.44|515.84|513.34|7
1606428610000|2020-11-26 22:10:10|515.83|513.33|515.82|513.32|515.86|513.36|515.82|513.32|6
1606428620000|2020-11-26 22:10:20|515.69|513.19|515.74|513.24|515.74|513.24|515.69|513.19|4
1606428630000|2020-11-26 22:10:30|515.71|513.21|515.71|513.21|515.71|513.21|515.71|513.21|1
1606428640000|2020-11-26 22:10:40|515.7|513.2|515.71|513.21|515.71|513.21|515.7|513.2|2
1606428650000|2020-11-26 22:10:50|515.7|513.2|515.71|513.21|515.71|513.21|515.7|513.2|4
1606428660000|2020-11-26 22:11:00|515.72|513.22|515.8|513.3|515.8|513.3|515.7|513.2|10
1606428670000|2020-11-26 22:11:10|515.81|513.31|516|513.5|516|513.5|515.81|513.31|15
1606428680000|2020-11-26 22:11:20|516.02|513.52|516.13|513.63|516.19|513.69|516.02|513.52|14
1606428690000|2020-11-26 22:11:30|516.09|513.59|516.51|514.01|516.51|514.01|516.09|513.59|10
1606428700000|2020-11-26 22:11:40|516.52|514.02|516.56|514.06|516.56|514.06|516.52|514.02|3
1606428710000|2020-11-26 22:11:50|516.58|514.08|516.67|514.17|516.67|514.17|516.58|514.08|10
1606428720000|2020-11-26 22:12:00|516.66|514.16|516.69|514.19|516.7|514.2|516.66|514.16|5
1606428730000|2020-11-26 22:12:10|516.78|514.28|516.83|514.33|516.84|514.34|516.78|514.28|5
1606428740000|2020-11-26 22:12:20|516.84|514.34|516.97|514.47|516.98|514.48|516.84|514.34|14
1606428750000|2020-11-26 22:12:30|516.98|514.48|517.27|514.77|517.27|514.77|516.98|514.48|13
1606428760000|2020-11-26 22:12:40|517.28|514.78|517.41|514.91|517.41|514.91|517.26|514.76|17
1606428770000|2020-11-26 22:12:50|517.4|514.9|517.46|514.96|517.55|515.05|517.4|514.9|24
1606428780000|2020-11-26 22:13:00|517.48|514.98|517.63|515.13|517.63|515.13|517.47|514.97|17
1606428790000|2020-11-26 22:13:10|517.62|515.12|517.63|515.13|517.64|515.14|517.62|515.12|7
1606428800000|2020-11-26 22:13:20|517.64|515.14|517.64|515.14|517.68|515.18|517.64|515.14|4
1606428810000|2020-11-26 22:13:30|517.65|515.15|517.67|515.17|517.7|515.2|517.65|515.15|3
1606428820000|2020-11-26 22:13:40|517.66|515.16|517.69|515.19|517.7|515.2|517.66|515.16|10
1606428830000|2020-11-26 22:13:50|517.67|515.17|517.69|515.19|517.7|515.2|517.65|515.15|16
1606428840000|2020-11-26 22:14:00|517.67|515.17|517.69|515.19|517.7|515.2|517.67|515.17|4
1606428850000|2020-11-26 22:14:10|517.67|515.17|517.36|514.86|517.7|515.2|517.36|514.86|25
1606428860000|2020-11-26 22:14:20|517.33|514.83|517.17|514.67|517.36|514.86|517.17|514.67|15
1606428870000|2020-11-26 22:14:30|517.16|514.66|517.15|514.65|517.16|514.66|517.14|514.64|6
1606428880000|2020-11-26 22:14:40|517.14|514.64|517.02|514.52|517.14|514.64|517.01|514.51|11
1606428890000|2020-11-26 22:14:50|517.04|514.54|517.18|514.68|517.18|514.68|516.96|514.46|12
1606428900000|2020-11-26 22:15:00|517.17|514.67|517.18|514.68|517.18|514.68|517.17|514.67|4
1606428910000|2020-11-26 22:15:10|517.17|514.67|517.21|514.71|517.23|514.73|517.17|514.67|8
1606428920000|2020-11-26 22:15:20|517.25|514.75|517.32|514.82|517.34|514.84|517.25|514.75|13
1606428930000|2020-11-26 22:15:30|517.31|514.81|517.62|515.12|517.63|515.13|517.28|514.78|19
1606428940000|2020-11-26 22:15:40|517.53|515.03|517.62|515.12|517.62|515.12|517.48|514.98|16
1606428950000|2020-11-26 22:15:50|517.63|515.13|517.64|515.14|517.72|515.22|517.57|515.07|14
1606428960000|2020-11-26 22:16:00|517.65|515.15|518.36|515.86|518.38|515.88|517.56|515.06|16
1606428970000|2020-11-26 22:16:10|518.37|515.87|518.68|516.18|518.7|516.2|518.3|515.8|14
1606428980000|2020-11-26 22:16:20|518.69|516.19|518.69|516.19|518.72|516.22|518.67|516.17|14
1606428990000|2020-11-26 22:16:30|518.66|516.16|518.78|516.28|518.78|516.28|518.65|516.15|21
1606429000000|2020-11-26 22:16:40|518.79|516.29|518.82|516.32|518.83|516.33|518.77|516.27|9
1606429010000|2020-11-26 22:16:50|518.84|516.34|518.84|516.34|518.85|516.35|518.8|516.3|10
1606429020000|2020-11-26 22:17:00|518.86|516.36|518.88|516.38|518.88|516.38|518.86|516.36|2
1606429030000|2020-11-26 22:17:10|518.89|516.39|518.94|516.44|518.94|516.44|518.89|516.39|4
1606429040000|2020-11-26 22:17:20|518.93|516.43|518.94|516.44|518.95|516.45|518.91|516.41|10
1606429050000|2020-11-26 22:17:30|518.92|516.42|518.93|516.43|518.96|516.46|518.92|516.42|12
1606429060000|2020-11-26 22:17:40|518.91|516.41|519.03|516.53|519.03|516.53|518.91|516.41|7
1606429070000|2020-11-26 22:17:50|519.04|516.54|519.06|516.56|519.09|516.59|519.01|516.51|11
1606429080000|2020-11-26 22:18:00|519.11|516.61|519.24|516.74|519.24|516.74|519.1|516.6|9
1606429090000|2020-11-26 22:18:10|519.27|516.77|519.26|516.76|519.29|516.79|519.24|516.74|8
1606429100000|2020-11-26 22:18:20|519.27|516.77|519.25|516.75|519.27|516.77|519.25|516.75|2
1606429110000|2020-11-26 22:18:30|519.27|516.77|519.32|516.82|519.32|516.82|519.27|516.77|7
1606429120000|2020-11-26 22:18:40|519.35|516.85|519.36|516.86|519.36|516.86|519.31|516.81|10
1606429130000|2020-11-26 22:18:50|519.34|516.84|519.49|516.99|519.53|517.03|519.34|516.84|13
1606429140000|2020-11-26 22:19:00|519.52|517.02|519.56|517.06|519.62|517.12|519.51|517.01|9
1606429150000|2020-11-26 22:19:10|519.47|516.97|519.6|517.1|519.64|517.14|519.47|516.97|4
1606429160000|2020-11-26 22:19:20|519.64|517.14|519.86|517.36|519.88|517.38|519.6|517.1|15
1606429170000|2020-11-26 22:19:30|519.87|517.37|520.09|517.59|520.14|517.64|519.87|517.37|14
1606429180000|2020-11-26 22:19:40|520.12|517.62|520.15|517.65|520.17|517.67|520.1|517.6|8
1606429190000|2020-11-26 22:19:50|520.18|517.68|520.54|518.04|520.55|518.05|520.18|517.68|19
1606429200000|2020-11-26 22:20:00|520.57|518.07|520.51|518.01|520.59|518.09|520.51|518.01|13
1606429210000|2020-11-26 22:20:10|520.47|517.97|520.44|517.94|520.48|517.98|520.43|517.93|9
1606429220000|2020-11-26 22:20:20|520.45|517.95|520.35|517.85|520.45|517.95|520.35|517.85|12
1606429230000|2020-11-26 22:20:30|520.36|517.86|520.37|517.87|520.37|517.87|520.35|517.85|7
1606429240000|2020-11-26 22:20:40|520.36|517.86|520.36|517.86|520.37|517.87|520.34|517.84|5
1606429250000|2020-11-26 22:20:50|520.37|517.87|520.37|517.87|520.37|517.87|520.37|517.87|1
1606429260000|2020-11-26 22:21:00|520.36|517.86|520.44|517.94|520.44|517.94|520.36|517.86|7
1606429270000|2020-11-26 22:21:10|520.43|517.93|520.43|517.93|520.45|517.95|520.38|517.88|13
1606429280000|2020-11-26 22:21:20|520.4|517.9|520.4|517.9|520.43|517.93|520.4|517.9|5
1606429290000|2020-11-26 22:21:30|520.52|518.02|520.53|518.03|520.53|518.03|520.52|518.02|4
1606429300000|2020-11-26 22:21:40|520.52|518.02|520.54|518.04|520.54|518.04|520.52|518.02|6
1606429310000|2020-11-26 22:21:50|520.53|518.03|520.56|518.06|520.56|518.06|520.53|518.03|8
1606429320000|2020-11-26 22:22:00|520.57|518.07|520.58|518.08|520.59|518.09|520.57|518.07|6
1606429330000|2020-11-26 22:22:10|520.6|518.1|520.59|518.09|520.6|518.1|520.59|518.09|2
1606429340000|2020-11-26 22:22:20|520.57|518.07|520.55|518.05|520.57|518.07|520.54|518.04|6
1606429350000|2020-11-26 22:22:30|520.6|518.1|520.6|518.1|520.6|518.1|520.6|518.1|1
1606429360000|2020-11-26 22:22:40|520.61|518.11|520.64|518.14|520.65|518.15|520.6|518.1|7
1606429370000|2020-11-26 22:22:50|520.65|518.15|520.6|518.1|520.65|518.15|520.6|518.1|2
1606429380000|2020-11-26 22:23:00|520.64|518.14|520.66|518.16|520.66|518.16|520.61|518.11|5
1606429390000|2020-11-26 22:23:10|520.74|518.24|520.74|518.24|520.74|518.24|520.74|518.24|1
1606429400000|2020-11-26 22:23:20|520.77|518.27|520.76|518.26|520.77|518.27|520.76|518.26|4
1606429410000|2020-11-26 22:23:30|520.74|518.24|520.7|518.2|520.74|518.24|520.68|518.18|11
1606429420000|2020-11-26 22:23:40|520.71|518.21|520.7|518.2|520.73|518.23|520.7|518.2|6
1606429430000|2020-11-26 22:23:50|520.68|518.18|520.69|518.19|520.71|518.21|520.67|518.17|5
1606429440000|2020-11-26 22:24:00|520.7|518.2|520.73|518.23|520.75|518.25|520.69|518.19|7
1606429450000|2020-11-26 22:24:10|520.74|518.24|520.76|518.26|520.76|518.26|520.74|518.24|7
1606429460000|2020-11-26 22:24:20|520.75|518.25|520.78|518.28|520.78|518.28|520.75|518.25|7
1606429470000|2020-11-26 22:24:30|520.8|518.3|520.79|518.29|520.8|518.3|520.79|518.29|2
1606429480000|2020-11-26 22:24:40|520.78|518.28|520.78|518.28|520.78|518.28|520.78|518.28|1
1606429490000|2020-11-26 22:24:50|520.79|518.29|520.79|518.29|520.79|518.29|520.79|518.29|1
1606429500000|2020-11-26 22:25:00|520.77|518.27|520.79|518.29|520.79|518.29|520.77|518.27|5
1606429510000|2020-11-26 22:25:10|520.78|518.28|520.78|518.28|520.79|518.29|520.78|518.28|3
1606429520000|2020-11-26 22:25:20|520.79|518.29|520.78|518.28|520.79|518.29|520.78|518.28|4
1606429530000|2020-11-26 22:25:30|520.79|518.29|520.79|518.29|520.79|518.29|520.77|518.27|5
1606429560000|2020-11-26 22:26:00|520.84|518.34|520.84|518.34|520.84|518.34|520.8|518.3|12
1606429570000|2020-11-26 22:26:10|520.83|518.33|520.85|518.35|520.86|518.36|520.83|518.33|6
1606429580000|2020-11-26 22:26:20|520.78|518.28|520.86|518.36|520.86|518.36|520.78|518.28|8
1606429590000|2020-11-26 22:26:30|520.85|518.35|520.88|518.38|520.89|518.39|520.78|518.28|20
1606429600000|2020-11-26 22:26:40|520.84|518.34|520.93|518.43|520.93|518.43|520.82|518.32|14
1606429610000|2020-11-26 22:26:50|520.91|518.41|520.94|518.44|520.94|518.44|520.91|518.41|4
1606429620000|2020-11-26 22:27:00|520.91|518.41|521.1|518.6|521.1|518.6|520.91|518.41|17
1606429630000|2020-11-26 22:27:10|521.09|518.59|521.09|518.59|521.11|518.61|521.09|518.59|5
1606429640000|2020-11-26 22:27:20|521.11|518.61|521.09|518.59|521.11|518.61|521.09|518.59|2
1606429650000|2020-11-26 22:27:30|521.11|518.61|521.09|518.59|521.11|518.61|521.09|518.59|2
1606429660000|2020-11-26 22:27:40|521.1|518.6|521.26|518.76|521.26|518.76|521.1|518.6|15
1606429670000|2020-11-26 22:27:50|521.24|518.74|521.33|518.83|521.33|518.83|521.24|518.74|12
1606429680000|2020-11-26 22:28:00|521.35|518.85|521.34|518.84|521.35|518.85|521.31|518.81|9
1606429690000|2020-11-26 22:28:10|521.38|518.88|521.34|518.84|521.38|518.88|521.32|518.82|13
1606429700000|2020-11-26 22:28:20|521.38|518.88|521.34|518.84|521.38|518.88|521.33|518.83|10
1606429710000|2020-11-26 22:28:30|521.33|518.83|521.36|518.86|521.36|518.86|521.32|518.82|22
1606429720000|2020-11-26 22:28:40|521.35|518.85|521.36|518.86|521.38|518.88|521.35|518.85|16
1606429730000|2020-11-26 22:28:50|521.37|518.87|521.4|518.9|521.41|518.91|521.36|518.86|5
1606429740000|2020-11-26 22:29:00|521.39|518.89|521.38|518.88|521.41|518.91|521.34|518.84|15
1606429750000|2020-11-26 22:29:10|521.4|518.9|521.42|518.92|521.42|518.92|521.37|518.87|7
1606429760000|2020-11-26 22:29:20|521.4|518.9|521.29|518.79|521.42|518.92|521.29|518.79|15
1606429770000|2020-11-26 22:29:30|521.31|518.81|521.23|518.73|521.31|518.81|521.16|518.66|20
1606429780000|2020-11-26 22:29:40|521.2|518.7|521.19|518.69|521.22|518.72|521.19|518.69|15
1606429790000|2020-11-26 22:29:50|521.23|518.73|521.17|518.67|521.23|518.73|521.15|518.65|5
1606429800000|2020-11-26 22:30:00|521.18|518.68|521.21|518.71|521.22|518.72|521.16|518.66|8
1606429810000|2020-11-26 22:30:10|521.16|518.66|521.27|518.77|521.27|518.77|521.16|518.66|8
1606429820000|2020-11-26 22:30:20|521.28|518.78|521.38|518.88|521.38|518.88|521.27|518.77|11
1606429830000|2020-11-26 22:30:30|521.36|518.86|521.41|518.91|521.41|518.91|521.28|518.78|7
1606429840000|2020-11-26 22:30:40|521.42|518.92|521.51|519.01|521.51|519.01|521.42|518.92|6
1606429850000|2020-11-26 22:30:50|521.61|519.11|521.59|519.09|521.61|519.11|521.56|519.06|7
1606429860000|2020-11-26 22:31:00|521.6|519.1|521.6|519.1|521.6|519.1|521.56|519.06|3
1606429870000|2020-11-26 22:31:10|521.61|519.11|521.6|519.1|521.63|519.13|521.58|519.08|7
1606429880000|2020-11-26 22:31:20|521.56|519.06|521.75|519.25|521.75|519.25|521.56|519.06|3
1606429890000|2020-11-26 22:31:30|521.74|519.24|521.82|519.32|521.82|519.32|521.74|519.24|9
1606429910000|2020-11-26 22:31:50|521.79|519.29|521.83|519.33|521.83|519.33|521.79|519.29|2
1606429920000|2020-11-26 22:32:00|521.79|519.29|521.89|519.39|521.9|519.4|521.79|519.29|13
1606429930000|2020-11-26 22:32:10|521.92|519.42|521.92|519.42|521.94|519.44|521.89|519.39|5
1606429940000|2020-11-26 22:32:20|521.93|519.43|521.99|519.49|521.99|519.49|521.92|519.42|5
1606429950000|2020-11-26 22:32:30|522|519.5|521.99|519.49|522|519.5|521.99|519.49|2
1606429960000|2020-11-26 22:32:40|521.97|519.47|522.12|519.62|522.14|519.64|521.97|519.47|11
1606429970000|2020-11-26 22:32:50|522.15|519.65|522.36|519.86|522.42|519.92|522.07|519.57|12
1606429980000|2020-11-26 22:33:00|522.39|519.89|522.36|519.86|522.39|519.89|522.35|519.85|17
1606429990000|2020-11-26 22:33:10|522.38|519.88|522.4|519.9|522.5|520|522.38|519.88|8
1606430000000|2020-11-26 22:33:20|522.43|519.93|522.4|519.9|522.43|519.93|522.38|519.88|12
1606430010000|2020-11-26 22:33:30|522.56|520.06|522.82|520.32|522.83|520.33|522.56|520.06|18
1606430020000|2020-11-26 22:33:40|522.78|520.28|522.74|520.24|522.81|520.31|522.71|520.21|8
1606430030000|2020-11-26 22:33:50|522.76|520.26|522.73|520.23|522.76|520.26|522.71|520.21|15
1606430040000|2020-11-26 22:34:00|522.74|520.24|522.74|520.24|522.75|520.25|522.72|520.22|7
1606430050000|2020-11-26 22:34:10|522.73|520.23|522.85|520.35|522.85|520.35|522.73|520.23|7
1606430060000|2020-11-26 22:34:20|522.83|520.33|522.88|520.38|522.88|520.38|522.82|520.32|15
1606430070000|2020-11-26 22:34:30|522.85|520.35|522.91|520.41|522.93|520.43|522.84|520.34|9
1606430080000|2020-11-26 22:34:40|522.9|520.4|522.94|520.44|522.95|520.45|522.9|520.4|9
1606430090000|2020-11-26 22:34:50|522.96|520.46|522.93|520.43|522.97|520.47|522.93|520.43|5
1606430100000|2020-11-26 22:35:00|522.94|520.44|522.98|520.48|522.98|520.48|522.93|520.43|5
1606430110000|2020-11-26 22:35:10|522.95|520.45|523.03|520.53|523.04|520.54|522.88|520.38|14
1606430120000|2020-11-26 22:35:20|523.02|520.52|523.04|520.54|523.04|520.54|523.02|520.52|10
1606430130000|2020-11-26 22:35:30|523.05|520.55|523.03|520.53|523.05|520.55|523.03|520.53|2
1606430140000|2020-11-26 22:35:40|523.05|520.55|523.23|520.73|523.23|520.73|523.02|520.52|10
1606430150000|2020-11-26 22:35:50|523.22|520.72|523.11|520.61|523.26|520.76|523.11|520.61|11
1606430160000|2020-11-26 22:36:00|523.12|520.62|523.08|520.58|523.12|520.62|523.04|520.54|4
1606430170000|2020-11-26 22:36:10|523.09|520.59|522.9|520.4|523.1|520.6|522.9|520.4|13
1606430180000|2020-11-26 22:36:20|522.89|520.39|522.74|520.24|523.02|520.52|522.72|520.22|21
1606430190000|2020-11-26 22:36:30|522.73|520.23|522.22|519.72|522.73|520.23|522.22|519.72|29
1606430200000|2020-11-26 22:36:40|522.19|519.69|521.55|519.05|522.2|519.7|521.55|519.05|30
1606430210000|2020-11-26 22:36:50|521.5|519|520.88|518.38|521.54|519.04|520.88|518.38|30
1606430220000|2020-11-26 22:37:00|520.87|518.37|520.67|518.17|520.87|518.37|520.65|518.15|23
1606430230000|2020-11-26 22:37:10|520.62|518.12|520.58|518.08|520.64|518.14|520.58|518.08|23
1606430240000|2020-11-26 22:37:20|520.6|518.1|520.69|518.19|520.69|518.19|520.56|518.06|18
1606430250000|2020-11-26 22:37:30|520.68|518.18|521.4|518.9|521.4|518.9|520.53|518.03|31
1606430260000|2020-11-26 22:37:40|521.37|518.87|521.54|519.04|521.54|519.04|521.37|518.87|29
1606430270000|2020-11-26 22:37:50|521.52|519.02|521.7|519.2|521.75|519.25|521.52|519.02|25
1606430280000|2020-11-26 22:38:00|521.74|519.24|521.84|519.34|521.85|519.35|521.71|519.21|20
1606430290000|2020-11-26 22:38:10|521.83|519.33|522.08|519.58|522.08|519.58|521.81|519.31|29
1606430300000|2020-11-26 22:38:20|522.11|519.61|522.66|520.16|522.66|520.16|522.11|519.61|28
1606430310000|2020-11-26 22:38:30|522.67|520.17|522.87|520.37|522.88|520.38|522.67|520.17|22
1606430320000|2020-11-26 22:38:40|522.85|520.35|522.91|520.41|522.93|520.43|522.85|520.35|21
1606430330000|2020-11-26 22:38:50|522.89|520.39|523.03|520.53|523.07|520.57|522.89|520.39|24
1606430340000|2020-11-26 22:39:00|523.05|520.55|523.06|520.56|523.08|520.58|523.02|520.52|27
1606430350000|2020-11-26 22:39:10|523.05|520.55|523.06|520.56|523.07|520.57|523.05|520.55|15
1606430360000|2020-11-26 22:39:20|523.05|520.55|523.06|520.56|523.07|520.57|523.04|520.54|12
1606430370000|2020-11-26 22:39:30|523.07|520.57|523.11|520.61|523.12|520.62|523.06|520.56|9
1606430380000|2020-11-26 22:39:40|523.12|520.62|523.1|520.6|523.12|520.62|523.09|520.59|13
1606430390000|2020-11-26 22:39:50|523.15|520.65|523.19|520.69|523.21|520.71|523.14|520.64|12
1606430400000|2020-11-26 22:40:00|523.2|520.7|523.24|520.74|523.25|520.75|523.2|520.7|17
1606430410000|2020-11-26 22:40:10|523.3|520.8|523.35|520.85|523.36|520.86|523.3|520.8|8
1606430420000|2020-11-26 22:40:20|523.34|520.84|523.35|520.85|523.36|520.86|523.34|520.84|6
1606430430000|2020-11-26 22:40:30|523.36|520.86|523.36|520.86|523.37|520.87|523.32|520.82|10
1606430450000|2020-11-26 22:40:50|523.38|520.88|523.35|520.85|523.38|520.88|523.35|520.85|3
1606430460000|2020-11-26 22:41:00|523.34|520.84|523.41|520.91|523.43|520.93|523.34|520.84|7
1606430470000|2020-11-26 22:41:10|523.4|520.9|523.4|520.9|523.4|520.9|523.36|520.86|4
1606430480000|2020-11-26 22:41:20|523.37|520.87|523.42|520.92|523.45|520.95|523.37|520.87|13
1606430490000|2020-11-26 22:41:30|523.44|520.94|523.42|520.92|523.44|520.94|523.39|520.89|7
1606430500000|2020-11-26 22:41:40|523.41|520.91|523.41|520.91|523.45|520.95|523.41|520.91|20
1606430510000|2020-11-26 22:41:50|523.42|520.92|523.38|520.88|523.43|520.93|523.37|520.87|18
1606430520000|2020-11-26 22:42:00|523.4|520.9|523.4|520.9|523.45|520.95|523.35|520.85|16
1606430530000|2020-11-26 22:42:10|523.38|520.88|523.21|520.71|523.42|520.92|523.21|520.71|19
1606430540000|2020-11-26 22:42:20|523.19|520.69|523.2|520.7|523.2|520.7|523.17|520.67|6
1606430550000|2020-11-26 22:42:30|523.21|520.71|523.16|520.66|523.22|520.72|523.16|520.66|4
1606430560000|2020-11-26 22:42:40|523.13|520.63|523.13|520.63|523.13|520.63|523.13|520.63|1
1606430570000|2020-11-26 22:42:50|523.14|520.64|523.01|520.51|523.14|520.64|523|520.5|14
1606430580000|2020-11-26 22:43:00|522.98|520.48|522.67|520.17|522.98|520.48|522.67|520.17|25
1606430590000|2020-11-26 22:43:10|522.69|520.19|522.33|519.83|522.69|520.19|522.32|519.82|24
1606430600000|2020-11-26 22:43:20|522.31|519.81|521.99|519.49|522.31|519.81|521.99|519.49|22
1606430610000|2020-11-26 22:43:30|521.97|519.47|521.87|519.37|521.99|519.49|521.87|519.37|17
1606430620000|2020-11-26 22:43:40|521.64|519.14|521.57|519.07|521.67|519.17|521.55|519.05|16
1606430630000|2020-11-26 22:43:50|521.56|519.06|521.51|519.01|521.61|519.11|521.5|519|18
1606430640000|2020-11-26 22:44:00|521.5|519|521.57|519.07|521.59|519.09|521.5|519|12
1606430650000|2020-11-26 22:44:10|521.58|519.08|521.63|519.13|521.64|519.14|521.58|519.08|13
1606430660000|2020-11-26 22:44:20|521.62|519.12|521.66|519.16|521.66|519.16|521.61|519.11|11
1606430670000|2020-11-26 22:44:30|521.65|519.15|521.66|519.16|521.67|519.17|521.64|519.14|7
1606430680000|2020-11-26 22:44:40|521.67|519.17|521.7|519.2|521.76|519.26|521.67|519.17|16
1606430690000|2020-11-26 22:44:50|521.73|519.23|521.82|519.32|521.83|519.33|521.73|519.23|11
1606430700000|2020-11-26 22:45:00|521.83|519.33|521.92|519.42|522.03|519.53|521.83|519.33|16
1606430710000|2020-11-26 22:45:10|521.93|519.43|521.92|519.42|522.04|519.54|521.92|519.42|14
1606430720000|2020-11-26 22:45:20|521.9|519.4|522.33|519.83|522.33|519.83|521.87|519.37|14
1606430730000|2020-11-26 22:45:30|522.34|519.84|522.43|519.93|522.43|519.93|522.33|519.83|11
1606430740000|2020-11-26 22:45:40|522.46|519.96|522.56|520.06|522.56|520.06|522.46|519.96|18
1606430750000|2020-11-26 22:45:50|522.57|520.07|522.83|520.33|522.86|520.36|522.55|520.05|30
1606430760000|2020-11-26 22:46:00|522.81|520.31|523.17|520.67|523.17|520.67|522.81|520.31|15
1606430770000|2020-11-26 22:46:10|523.18|520.68|523.04|520.54|523.22|520.72|523.03|520.53|27
1606430780000|2020-11-26 22:46:20|523.03|520.53|522.31|519.81|523.03|520.53|522.31|519.81|21
1606430790000|2020-11-26 22:46:30|522.3|519.8|521.68|519.18|522.3|519.8|521.68|519.18|31
1606430800000|2020-11-26 22:46:40|521.7|519.2|521.71|519.21|521.77|519.27|521.58|519.08|27
1606430810000|2020-11-26 22:46:50|521.72|519.22|521.49|518.99|521.76|519.26|521.45|518.95|27
1606430820000|2020-11-26 22:47:00|521.5|519|521.1|518.6|521.51|519.01|521.1|518.6|25
1606430830000|2020-11-26 22:47:10|521.11|518.61|520.62|518.12|521.11|518.61|520.62|518.12|28
1606430840000|2020-11-26 22:47:20|520.43|517.93|519.99|517.49|520.47|517.97|519.99|517.49|29
1606430850000|2020-11-26 22:47:30|519.97|517.47|520.49|517.99|520.58|518.08|519.89|517.39|36
1606430860000|2020-11-26 22:47:40|520.46|517.96|520.06|517.56|520.48|517.98|520.06|517.56|24
1606430870000|2020-11-26 22:47:50|520.07|517.57|519.85|517.35|520.07|517.57|519.85|517.35|20
1606430880000|2020-11-26 22:48:00|519.84|517.34|519.65|517.15|519.84|517.34|519.63|517.13|27
1606430890000|2020-11-26 22:48:10|519.64|517.14|519.9|517.4|519.9|517.4|519.6|517.1|20
1606430900000|2020-11-26 22:48:20|520.03|517.53|520.21|517.71|520.3|517.8|520.01|517.51|26
1606430910000|2020-11-26 22:48:30|520.2|517.7|520.44|517.94|520.45|517.95|520.15|517.65|26
1606430920000|2020-11-26 22:48:40|520.43|517.93|520.21|517.71|520.45|517.95|520.21|517.71|30
1606430930000|2020-11-26 22:48:50|520.19|517.69|520.12|517.62|520.28|517.78|520.09|517.59|24
1606430940000|2020-11-26 22:49:00|520.27|517.77|519.87|517.37|520.27|517.77|519.87|517.37|30
1606430950000|2020-11-26 22:49:10|519.77|517.27|519.59|517.09|519.78|517.28|519.59|517.09|24
1606430960000|2020-11-26 22:49:20|519.58|517.08|519.57|517.07|519.62|517.12|519.43|516.93|30
1606430970000|2020-11-26 22:49:30|519.61|517.11|519.21|516.71|519.78|517.28|519.21|516.71|32
1606430980000|2020-11-26 22:49:40|519.2|516.7|519.36|516.86|519.36|516.86|519.06|516.56|27
1606430990000|2020-11-26 22:49:50|519.51|517.01|519.93|517.43|520.04|517.54|519.5|517|28
1606431000000|2020-11-26 22:50:00|519.91|517.41|519.95|517.45|519.99|517.49|519.72|517.22|35
1606431010000|2020-11-26 22:50:10|519.96|517.46|520.22|517.72|520.29|517.79|519.96|517.46|28
1606431020000|2020-11-26 22:50:20|520.24|517.74|520.11|517.61|520.4|517.9|520.11|517.61|26
1606431030000|2020-11-26 22:50:30|520.02|517.52|520.14|517.64|520.14|517.64|519.99|517.49|24
1606431040000|2020-11-26 22:50:40|520.16|517.66|520.07|517.57|520.2|517.7|520.01|517.51|19
1606431050000|2020-11-26 22:50:50|520.12|517.62|520.15|517.65|520.15|517.65|520.11|517.61|12
1606431060000|2020-11-26 22:51:00|520.17|517.67|520.11|517.61|520.2|517.7|520.11|517.61|15
1606431070000|2020-11-26 22:51:10|520.02|517.52|519.69|517.19|520.02|517.52|519.68|517.18|23
1606431080000|2020-11-26 22:51:20|519.68|517.18|520.13|517.63|520.13|517.63|519.58|517.08|31
1606431090000|2020-11-26 22:51:30|520.11|517.61|520.43|517.93|520.47|517.97|520.11|517.61|20
1606431100000|2020-11-26 22:51:40|520.53|518.03|520.85|518.35|521.12|518.62|520.53|518.03|31
1606431110000|2020-11-26 22:51:50|520.87|518.37|520.56|518.06|520.89|518.39|520.49|517.99|23
1606431120000|2020-11-26 22:52:00|520.58|518.08|520.62|518.12|520.65|518.15|520.56|518.06|25
1606431130000|2020-11-26 22:52:10|520.61|518.11|520.66|518.16|520.68|518.18|520.6|518.1|28
1606431140000|2020-11-26 22:52:20|520.67|518.17|520.78|518.28|520.86|518.36|520.67|518.17|21
1606431150000|2020-11-26 22:52:30|520.82|518.32|520.81|518.31|520.91|518.41|520.81|518.31|16
1606431160000|2020-11-26 22:52:40|520.83|518.33|520.81|518.31|520.84|518.34|520.78|518.28|11
1606431170000|2020-11-26 22:52:50|520.83|518.33|520.77|518.27|520.87|518.37|520.75|518.25|20
1606431180000|2020-11-26 22:53:00|520.82|518.32|521.27|518.77|521.28|518.78|520.63|518.13|22
1606431190000|2020-11-26 22:53:10|521.33|518.83|521.2|518.7|521.52|519.02|521.19|518.69|30
1606431200000|2020-11-26 22:53:20|521.15|518.65|521.33|518.83|521.33|518.83|521.13|518.63|16
1606431210000|2020-11-26 22:53:30|521.3|518.8|521.37|518.87|521.37|518.87|521.3|518.8|23
1606431220000|2020-11-26 22:53:40|521.36|518.86|521.39|518.89|521.39|518.89|521.34|518.84|8
1606431230000|2020-11-26 22:53:50|521.4|518.9|521.4|518.9|521.41|518.91|521.4|518.9|3
1606431240000|2020-11-26 22:54:00|521.39|518.89|520.81|518.31|521.41|518.91|520.81|518.31|25
1606431250000|2020-11-26 22:54:10|520.84|518.34|520.84|518.34|520.89|518.39|520.83|518.33|21
1606431260000|2020-11-26 22:54:20|520.85|518.35|520.69|518.19|520.93|518.43|520.69|518.19|20
1606431270000|2020-11-26 22:54:30|520.68|518.18|520.77|518.27|520.77|518.27|520.29|517.79|30
1606431280000|2020-11-26 22:54:40|520.79|518.29|521.3|518.8|521.3|518.8|520.79|518.29|27
1606431290000|2020-11-26 22:54:50|521.29|518.79|521.28|518.78|521.41|518.91|521.21|518.71|33
1606431300000|2020-11-26 22:55:00|521.27|518.77|521.3|518.8|521.31|518.81|521.15|518.65|32
1606431310000|2020-11-26 22:55:10|521.29|518.79|521.24|518.74|521.35|518.85|521.23|518.73|24
1606431320000|2020-11-26 22:55:20|521.23|518.73|521.32|518.82|521.33|518.83|521.23|518.73|22
1606431330000|2020-11-26 22:55:30|521.34|518.84|521.33|518.83|521.35|518.85|521.28|518.78|16
1606431340000|2020-11-26 22:55:40|521.35|518.85|521.32|518.82|521.35|518.85|521.28|518.78|15
1606431350000|2020-11-26 22:55:50|521.31|518.81|521.48|518.98|521.48|518.98|521.31|518.81|15
1606431360000|2020-11-26 22:56:00|521.47|518.97|521.51|519.01|521.55|519.05|521.45|518.95|16
1606431370000|2020-11-26 22:56:10|521.53|519.03|521.49|518.99|521.53|519.03|521.47|518.97|13
1606431380000|2020-11-26 22:56:20|521.48|518.98|521.48|518.98|521.53|519.03|521.47|518.97|14
1606431390000|2020-11-26 22:56:30|521.46|518.96|521.52|519.02|521.59|519.09|521.46|518.96|13
1606431400000|2020-11-26 22:56:40|521.51|519.01|521.55|519.05|521.57|519.07|521.51|519.01|8
1606431410000|2020-11-26 22:56:50|521.62|519.12|521.62|519.12|521.64|519.14|521.6|519.1|5
1606431420000|2020-11-26 22:57:00|521.66|519.16|521.85|519.35|521.87|519.37|521.64|519.14|22
1606431430000|2020-11-26 22:57:10|521.86|519.36|522.08|519.58|522.08|519.58|521.83|519.33|21
1606431440000|2020-11-26 22:57:20|522.02|519.52|522.06|519.56|522.19|519.69|522.02|519.52|12
1606431450000|2020-11-26 22:57:30|522.03|519.53|522.43|519.93|522.55|520.05|522|519.5|23
1606431460000|2020-11-26 22:57:40|522.44|519.94|522.37|519.87|522.55|520.05|522.36|519.86|18
1606431470000|2020-11-26 22:57:50|522.36|519.86|522.88|520.38|522.9|520.4|522.11|519.61|23
1606431480000|2020-11-26 22:58:00|522.9|520.4|521.99|519.49|522.9|520.4|521.97|519.47|28
1606431490000|2020-11-26 22:58:10|521.98|519.48|522.58|520.08|522.59|520.09|521.98|519.48|15
1606431500000|2020-11-26 22:58:20|522.61|520.11|522.51|520.01|522.61|520.11|522.4|519.9|21
1606431510000|2020-11-26 22:58:30|522.56|520.06|522.48|519.98|522.57|520.07|522.48|519.98|18
1606431520000|2020-11-26 22:58:40|522.46|519.96|522.63|520.13|522.66|520.16|522.39|519.89|26
1606431530000|2020-11-26 22:58:50|522.86|520.36|522.46|519.96|522.87|520.37|522.45|519.95|24
1606431540000|2020-11-26 22:59:00|522.51|520.01|522.52|520.02|522.61|520.11|522.47|519.97|23
1606431550000|2020-11-26 22:59:10|522.5|520|522.63|520.13|522.65|520.15|522.5|520|23
1606431560000|2020-11-26 22:59:20|522.69|520.19|522.76|520.26|522.78|520.28|522.69|520.19|22
1606431570000|2020-11-26 22:59:30|522.77|520.27|522.77|520.27|522.8|520.3|522.75|520.25|12
1606431580000|2020-11-26 22:59:40|522.8|520.3|522.81|520.31|522.85|520.35|522.77|520.27|20
1606431590000|2020-11-26 22:59:50|522.82|520.32|522.82|520.32|522.84|520.34|522.81|520.31|8
1606431600000|2020-11-26 23:00:00|522.77|520.27|522.73|520.23|522.93|520.43|522.73|520.23|24
1606431610000|2020-11-26 23:00:10|522.71|520.21|522.22|519.72|522.71|520.21|522.21|519.71|28
1606431620000|2020-11-26 23:00:20|522.23|519.73|522.32|519.82|522.44|519.94|522.17|519.67|22
1606431630000|2020-11-26 23:00:30|522.31|519.81|522.25|519.75|522.35|519.85|522.11|519.61|26
1606431640000|2020-11-26 23:00:40|522.23|519.73|521.94|519.44|522.26|519.76|521.94|519.44|21
1606431650000|2020-11-26 23:00:50|522.02|519.52|521.49|518.99|522.02|519.52|521.36|518.86|28
1606431660000|2020-11-26 23:01:00|521.48|518.98|521.46|518.96|521.5|519|521.41|518.91|30
1606431670000|2020-11-26 23:01:10|521.42|518.92|521.34|518.84|521.42|518.92|521.34|518.84|16
1606431680000|2020-11-26 23:01:20|521.32|518.82|521.17|518.67|521.32|518.82|521.17|518.67|19
1606431690000|2020-11-26 23:01:30|521.18|518.68|520.9|518.4|521.2|518.7|520.9|518.4|22
1606431700000|2020-11-26 23:01:40|520.89|518.39|520.81|518.31|520.92|518.42|520.8|518.3|11
1606431710000|2020-11-26 23:01:50|520.82|518.32|520|517.5|520.82|518.32|519.99|517.49|34
1606431720000|2020-11-26 23:02:00|519.99|517.49|519.85|517.35|519.99|517.49|519.8|517.3|11
1606431730000|2020-11-26 23:02:10|519.79|517.29|519.94|517.44|520.02|517.52|519.6|517.1|24
1606431740000|2020-11-26 23:02:20|519.98|517.48|520.28|517.78|520.33|517.83|519.98|517.48|23
1606431750000|2020-11-26 23:02:30|520.27|517.77|519.92|517.42|520.27|517.77|519.91|517.41|24
1606431760000|2020-11-26 23:02:40|519.9|517.4|519.85|517.35|519.9|517.4|519.8|517.3|19
1606431770000|2020-11-26 23:02:50|519.83|517.33|519.61|517.11|519.83|517.33|519.61|517.11|17
1606431780000|2020-11-26 23:03:00|519.62|517.12|519.05|516.55|519.62|517.12|519.05|516.55|28
1606431790000|2020-11-26 23:03:10|519.06|516.56|519.51|517.01|519.52|517.02|518.95|516.45|28
1606431800000|2020-11-26 23:03:20|519.5|517|519.4|516.9|519.61|517.11|519.25|516.75|29
1606431810000|2020-11-26 23:03:30|519.39|516.89|519.35|516.85|519.39|516.89|519.33|516.83|16
1606431820000|2020-11-26 23:03:40|519.39|516.89|518.9|516.4|519.39|516.89|518.9|516.4|26
1606431830000|2020-11-26 23:03:50|518.91|516.41|518.5|516|518.91|516.41|518.48|515.98|23
1606431840000|2020-11-26 23:04:00|518.48|515.98|518.93|516.43|519.08|516.58|518.48|515.98|22
1606431850000|2020-11-26 23:04:10|518.92|516.42|518.96|516.46|518.97|516.47|518.89|516.39|26
1606431860000|2020-11-26 23:04:20|518.97|516.47|518.59|516.09|518.97|516.47|518.57|516.07|32
1606431870000|2020-11-26 23:04:30|518.58|516.08|518.01|515.51|518.58|516.08|518.01|515.51|34
1606431880000|2020-11-26 23:04:40|518.02|515.52|518.61|516.11|518.69|516.19|517.99|515.49|36
1606431890000|2020-11-26 23:04:50|518.66|516.16|518.23|515.73|518.7|516.2|518.21|515.71|34
1606431900000|2020-11-26 23:05:00|518.24|515.74|518.24|515.74|518.45|515.95|518.19|515.69|32
1606431910000|2020-11-26 23:05:10|518.2|515.7|518.06|515.56|518.2|515.7|517.95|515.45|22
1606431920000|2020-11-26 23:05:20|518.07|515.57|517.55|515.05|518.08|515.58|517.53|515.03|23
1606431930000|2020-11-26 23:05:30|517.56|515.06|517.12|514.62|517.56|515.06|516.76|514.26|36
1606431940000|2020-11-26 23:05:40|517.06|514.56|516.48|513.98|517.09|514.59|516.47|513.97|31
1606431950000|2020-11-26 23:05:50|516.47|513.97|516.78|514.28|517.08|514.58|516.31|513.81|23
1606431960000|2020-11-26 23:06:00|516.79|514.29|517.09|514.59|517.37|514.87|516.76|514.26|32
1606431970000|2020-11-26 23:06:10|517.08|514.58|517.25|514.75|517.33|514.83|517.08|514.58|20
1606431980000|2020-11-26 23:06:20|517.36|514.86|516.97|514.47|517.36|514.86|516.96|514.46|27
1606431990000|2020-11-26 23:06:30|516.94|514.44|516.88|514.38|517.07|514.57|516.71|514.21|28
1606432000000|2020-11-26 23:06:40|516.89|514.39|516.74|514.24|517.13|514.63|516.74|514.24|26
1606432010000|2020-11-26 23:06:50|516.8|514.3|516.89|514.39|516.97|514.47|516.8|514.3|28
1606432020000|2020-11-26 23:07:00|517.04|514.54|516.95|514.45|517.05|514.55|516.86|514.36|28
1606432030000|2020-11-26 23:07:10|516.94|514.44|516.63|514.13|516.94|514.44|516.63|514.13|30
1606432040000|2020-11-26 23:07:20|516.65|514.15|516.2|513.7|516.8|514.3|516.18|513.68|28
1606432050000|2020-11-26 23:07:30|516.21|513.71|516.33|513.83|516.34|513.84|516.06|513.56|13
1606432060000|2020-11-26 23:07:40|516.4|513.9|516.38|513.88|516.4|513.9|516.28|513.78|22
1606432070000|2020-11-26 23:07:50|516.37|513.87|516.28|513.78|516.37|513.87|516.21|513.71|25
1606432080000|2020-11-26 23:08:00|516.27|513.77|516.68|514.18|516.71|514.21|516.27|513.77|22
1606432090000|2020-11-26 23:08:10|516.67|514.17|516.92|514.42|516.92|514.42|516.65|514.15|18
1606432100000|2020-11-26 23:08:20|516.9|514.4|516.96|514.46|516.99|514.49|516.79|514.29|27
1606432110000|2020-11-26 23:08:30|516.97|514.47|516.87|514.37|516.98|514.48|516.87|514.37|19
1606432120000|2020-11-26 23:08:40|516.86|514.36|516.78|514.28|516.9|514.4|516.78|514.28|19
1606432130000|2020-11-26 23:08:50|516.79|514.29|516.98|514.48|517.01|514.51|516.74|514.24|26
1606432140000|2020-11-26 23:09:00|516.99|514.49|517.08|514.58|517.09|514.59|516.99|514.49|26
1606432150000|2020-11-26 23:09:10|517.07|514.57|517.16|514.66|517.16|514.66|517.07|514.57|14
1606432160000|2020-11-26 23:09:20|517.15|514.65|517.31|514.81|517.32|514.82|517.15|514.65|17
1606432170000|2020-11-26 23:09:30|517.28|514.78|516.95|514.45|517.28|514.78|516.94|514.44|24
1606432180000|2020-11-26 23:09:40|516.96|514.46|517.02|514.52|517.06|514.56|516.96|514.46|18
1606432190000|2020-11-26 23:09:50|517.03|514.53|516.19|513.69|517.03|514.53|516.19|513.69|22
1606432200000|2020-11-26 23:10:00|516.2|513.7|516.23|513.73|516.44|513.94|516.2|513.7|23
1606432210000|2020-11-26 23:10:10|516.22|513.72|516.44|513.94|516.44|513.94|516.02|513.52|25
1606432220000|2020-11-26 23:10:20|516.46|513.96|516.51|514.01|516.56|514.06|516.45|513.95|20
1606432230000|2020-11-26 23:10:30|516.5|514|516.71|514.21|516.73|514.23|516.49|513.99|23
1606432240000|2020-11-26 23:10:40|516.7|514.2|516.68|514.18|516.71|514.21|516.66|514.16|11
1606432250000|2020-11-26 23:10:50|516.67|514.17|516.63|514.13|516.68|514.18|516.63|514.13|6
1606432260000|2020-11-26 23:11:00|516.64|514.14|516.71|514.21|516.71|514.21|516.64|514.14|4
1606432270000|2020-11-26 23:11:10|516.7|514.2|517.11|514.61|517.12|514.62|516.7|514.2|13
1606432280000|2020-11-26 23:11:20|517.1|514.6|517.27|514.77|517.28|514.78|517.09|514.59|11
1606432290000|2020-11-26 23:11:30|517.24|514.74|517.19|514.69|517.24|514.74|517.09|514.59|27
1606432300000|2020-11-26 23:11:40|517.25|514.75|517.26|514.76|517.27|514.77|517.19|514.69|15
1606432310000|2020-11-26 23:11:50|517.24|514.74|517.74|515.24|517.79|515.29|517.19|514.69|18
1606432320000|2020-11-26 23:12:00|517.88|515.38|517.28|514.78|518.02|515.52|517.28|514.78|29
1606432330000|2020-11-26 23:12:10|517.07|514.57|517.25|514.75|517.25|514.75|516.69|514.19|27
1606432340000|2020-11-26 23:12:20|517.26|514.76|516.6|514.1|517.37|514.87|516.54|514.04|30
1606432350000|2020-11-26 23:12:30|516.59|514.09|516.95|514.45|517.37|514.87|516.59|514.09|29
1606432360000|2020-11-26 23:12:40|517|514.5|516.94|514.44|517|514.5|516.7|514.2|28
1606432370000|2020-11-26 23:12:50|516.95|514.45|516.91|514.41|517.01|514.51|516.9|514.4|25
1606432380000|2020-11-26 23:13:00|516.9|514.4|516.75|514.25|516.9|514.4|516.75|514.25|16
1606432390000|2020-11-26 23:13:10|516.74|514.24|516.74|514.24|516.77|514.27|516.74|514.24|12
1606432400000|2020-11-26 23:13:20|516.75|514.25|516.7|514.2|516.75|514.25|516.68|514.18|11
1606432410000|2020-11-26 23:13:30|516.69|514.19|517.19|514.69|517.23|514.73|516.69|514.19|24
1606432420000|2020-11-26 23:13:40|517.2|514.7|516.95|514.45|517.35|514.85|516.89|514.39|26
1606432430000|2020-11-26 23:13:50|516.91|514.41|516.76|514.26|516.91|514.41|516.75|514.25|23
1606432440000|2020-11-26 23:14:00|516.74|514.24|516.91|514.41|516.92|514.42|516.51|514.01|30
1606432450000|2020-11-26 23:14:10|516.9|514.4|517.05|514.55|517.07|514.57|516.9|514.4|29
1606432460000|2020-11-26 23:14:20|517.06|514.56|517.21|514.71|517.21|514.71|517.06|514.56|14
1606432470000|2020-11-26 23:14:30|517.2|514.7|517.29|514.79|517.39|514.89|517.2|514.7|23
1606432480000|2020-11-26 23:14:40|517.28|514.78|517.37|514.87|517.38|514.88|517.27|514.77|17
1606432490000|2020-11-26 23:14:50|517.47|514.97|517.68|515.18|518.02|515.52|517.35|514.85|24
1606432500000|2020-11-26 23:15:00|517.69|515.19|517.46|514.96|517.69|515.19|517.29|514.79|32
1606432510000|2020-11-26 23:15:10|517.47|514.97|518|515.5|518|515.5|517.46|514.96|23
1606432520000|2020-11-26 23:15:20|518.01|515.51|518.27|515.77|518.33|515.83|518.01|515.51|29
1606432530000|2020-11-26 23:15:30|518.25|515.75|517.87|515.37|518.26|515.76|517.7|515.2|23
1606432540000|2020-11-26 23:15:40|517.86|515.36|517.89|515.39|517.9|515.4|517.79|515.29|33
1606432550000|2020-11-26 23:15:50|517.88|515.38|517.88|515.38|517.88|515.38|517.87|515.37|7
1606432560000|2020-11-26 23:16:00|517.87|515.37|517.88|515.38|517.91|515.41|517.83|515.33|11
1606432570000|2020-11-26 23:16:10|517.87|515.37|517.87|515.37|517.88|515.38|517.87|515.37|5
1606432580000|2020-11-26 23:16:20|517.88|515.38|517.87|515.37|517.88|515.38|517.82|515.32|8
1606432600000|2020-11-26 23:16:40|517.86|515.36|517.4|514.9|517.86|515.36|517.37|514.87|26
1606432610000|2020-11-26 23:16:50|517.41|514.91|516.92|514.42|517.47|514.97|516.91|514.41|32
1606432620000|2020-11-26 23:17:00|516.9|514.4|516.64|514.14|516.91|514.41|516.64|514.14|17
1606432630000|2020-11-26 23:17:10|516.65|514.15|516.56|514.06|516.75|514.25|516.55|514.05|25
1606432640000|2020-11-26 23:17:20|516.55|514.05|516.03|513.53|516.55|514.05|516.03|513.53|26
1606432650000|2020-11-26 23:17:30|515.99|513.49|516.09|513.59|516.39|513.89|515.95|513.45|26
1606432660000|2020-11-26 23:17:40|516.08|513.58|515.88|513.38|516.08|513.58|515.87|513.37|25
1606432670000|2020-11-26 23:17:50|515.89|513.39|515.25|512.75|515.89|513.39|515.25|512.75|27
1606432680000|2020-11-26 23:18:00|515.22|512.72|515.42|512.92|515.65|513.15|515.22|512.72|32
1606432690000|2020-11-26 23:18:10|515.46|512.96|515.01|512.51|515.55|513.05|515.01|512.51|25
1606432700000|2020-11-26 23:18:20|514.91|512.41|514.86|512.36|515.17|512.67|514.56|512.06|31
1606432710000|2020-11-26 23:18:30|514.85|512.35|515.08|512.58|515.24|512.74|514.78|512.28|36
1606432720000|2020-11-26 23:18:40|515.01|512.51|514.87|512.37|515.17|512.67|514.71|512.21|33
1606432730000|2020-11-26 23:18:50|514.84|512.34|514.53|512.03|514.85|512.35|514.53|512.03|30
1606432740000|2020-11-26 23:19:00|514.5|512|515.13|512.63|515.14|512.64|514.43|511.93|35
1606432750000|2020-11-26 23:19:10|515.15|512.65|515.39|512.89|515.57|513.07|515.15|512.65|35
1606432760000|2020-11-26 23:19:20|515.38|512.88|515.65|513.15|515.78|513.28|515.35|512.85|16
1606432770000|2020-11-26 23:19:30|515.62|513.12|515.6|513.1|515.95|513.45|515.38|512.88|26
1606432780000|2020-11-26 23:19:40|515.62|513.12|515.56|513.06|515.63|513.13|515.53|513.03|23
1606432790000|2020-11-26 23:19:50|515.58|513.08|515.8|513.3|515.85|513.35|515.55|513.05|32
1606432800000|2020-11-26 23:20:00|515.73|513.23|516.24|513.74|516.24|513.74|515.7|513.2|14
1606432810000|2020-11-26 23:20:10|516.23|513.73|516.47|513.97|516.62|514.12|516.23|513.73|27
1606432820000|2020-11-26 23:20:20|516.48|513.98|516.46|513.96|516.65|514.15|516.36|513.86|23
1606432830000|2020-11-26 23:20:30|516.44|513.94|516.72|514.22|516.76|514.26|516.3|513.8|34
1606432840000|2020-11-26 23:20:40|516.74|514.24|516.84|514.34|516.84|514.34|516.7|514.2|22
1606432850000|2020-11-26 23:20:50|516.87|514.37|517.06|514.56|517.06|514.56|516.85|514.35|19
1606432860000|2020-11-26 23:21:00|517.02|514.52|517.39|514.89|517.51|515.01|517.02|514.52|30
1606432870000|2020-11-26 23:21:10|517.42|514.92|517.51|515.01|517.52|515.02|517.3|514.8|34
1606432880000|2020-11-26 23:21:20|517.52|515.02|517.61|515.11|517.64|515.14|517.52|515.02|21
1606432890000|2020-11-26 23:21:30|517.59|515.09|517.83|515.33|517.9|515.4|517.59|515.09|24
1606432900000|2020-11-26 23:21:40|517.85|515.35|517.91|515.41|517.91|515.41|517.81|515.31|6
1606432910000|2020-11-26 23:21:50|517.88|515.38|517.96|515.46|517.96|515.46|517.87|515.37|11
1606432920000|2020-11-26 23:22:00|517.94|515.44|518.01|515.51|518.06|515.56|517.87|515.37|25
1606432930000|2020-11-26 23:22:10|518.02|515.52|517.98|515.48|518.02|515.52|517.96|515.46|26
1606432940000|2020-11-26 23:22:20|517.99|515.49|518.07|515.57|518.07|515.57|517.98|515.48|18
1606432950000|2020-11-26 23:22:30|518.06|515.56|518.16|515.66|518.16|515.66|517.95|515.45|23
1606432960000|2020-11-26 23:22:40|518.15|515.65|518.17|515.67|518.19|515.69|518.05|515.55|18
1606432970000|2020-11-26 23:22:50|518.13|515.63|518.22|515.72|518.26|515.76|518.13|515.63|17
1606432980000|2020-11-26 23:23:00|518.31|515.81|518.21|515.71|518.36|515.86|518.19|515.69|20
1606432990000|2020-11-26 23:23:10|518.23|515.73|518.22|515.72|518.23|515.73|518|515.5|12
1606433000000|2020-11-26 23:23:20|518.2|515.7|518.05|515.55|518.21|515.71|518.05|515.55|14
1606433010000|2020-11-26 23:23:30|518.06|515.56|518|515.5|518.07|515.57|518|515.5|14
1606433020000|2020-11-26 23:23:40|518.01|515.51|518.26|515.76|518.28|515.78|517.99|515.49|20
1606433030000|2020-11-26 23:23:50|518.27|515.77|518.26|515.76|518.29|515.79|518.22|515.72|21
1606433040000|2020-11-26 23:24:00|518.22|515.72|518.11|515.61|518.23|515.73|518.05|515.55|17
1606433050000|2020-11-26 23:24:10|518.1|515.6|518.11|515.61|518.12|515.62|518.06|515.56|24
1606433060000|2020-11-26 23:24:20|518.04|515.54|517.87|515.37|518.06|515.56|517.85|515.35|15
1606433070000|2020-11-26 23:24:30|517.86|515.36|517.71|515.21|517.87|515.37|517.71|515.21|13
1606433080000|2020-11-26 23:24:40|517.69|515.19|517.76|515.26|517.76|515.26|517.63|515.13|20
1606433090000|2020-11-26 23:24:50|517.73|515.23|517.9|515.4|517.91|515.41|517.73|515.23|21
1606433100000|2020-11-26 23:25:00|517.88|515.38|518.04|515.54|518.07|515.57|517.88|515.38|13
1606433110000|2020-11-26 23:25:10|518.06|515.56|518.03|515.53|518.07|515.57|518|515.5|9
1606433120000|2020-11-26 23:25:20|518.09|515.59|518.12|515.62|518.14|515.64|518.01|515.51|9
1606433130000|2020-11-26 23:25:30|518.1|515.6|518.61|516.11|518.62|516.12|518.1|515.6|22
1606433140000|2020-11-26 23:25:40|518.6|516.1|518.69|516.19|518.81|516.31|518.57|516.07|13
1606433150000|2020-11-26 23:25:50|518.7|516.2|518.78|516.28|518.79|516.29|518.69|516.19|27
1606433160000|2020-11-26 23:26:00|518.77|516.27|518.8|516.3|518.83|516.33|518.76|516.26|22
1606433170000|2020-11-26 23:26:10|518.81|516.31|518.78|516.28|518.81|516.31|518.78|516.28|17
1606433180000|2020-11-26 23:26:20|518.83|516.33|519.03|516.53|519.03|516.53|518.82|516.32|13
1606433190000|2020-11-26 23:26:30|518.99|516.49|519.74|517.24|519.74|517.24|518.97|516.47|28
1606433200000|2020-11-26 23:26:40|519.71|517.21|519.88|517.38|519.99|517.49|519.4|516.9|33
1606433210000|2020-11-26 23:26:50|519.82|517.32|519.71|517.21|519.93|517.43|519.66|517.16|32
1606433220000|2020-11-26 23:27:00|519.72|517.22|519.56|517.06|519.72|517.22|519.55|517.05|26
1606433230000|2020-11-26 23:27:10|519.54|517.04|519.52|517.02|519.68|517.18|519.51|517.01|21
1606433240000|2020-11-26 23:27:20|519.51|517.01|519.53|517.03|519.54|517.04|519.51|517.01|18
1606433250000|2020-11-26 23:27:30|519.6|517.1|519.72|517.22|519.74|517.24|519.6|517.1|19
1606433260000|2020-11-26 23:27:40|519.74|517.24|519.8|517.3|519.82|517.32|519.71|517.21|24
1606433270000|2020-11-26 23:27:50|519.84|517.34|519.9|517.4|519.95|517.45|519.84|517.34|17
1606433280000|2020-11-26 23:28:00|519.89|517.39|519.92|517.42|520.12|517.62|519.75|517.25|26
1606433290000|2020-11-26 23:28:10|519.91|517.41|520.2|517.7|520.28|517.78|519.82|517.32|26
1606433300000|2020-11-26 23:28:20|520.21|517.71|519.92|517.42|520.21|517.71|519.9|517.4|27
1606433310000|2020-11-26 23:28:30|519.9|517.4|519.8|517.3|519.91|517.41|519.73|517.23|25
1606433320000|2020-11-26 23:28:40|519.79|517.29|519.95|517.45|519.96|517.46|519.79|517.29|21
1606433330000|2020-11-26 23:28:50|519.92|517.42|520.36|517.86|520.36|517.86|519.85|517.35|26
1606433340000|2020-11-26 23:29:00|520.35|517.85|520.11|517.61|520.37|517.87|520.11|517.61|25
1606433350000|2020-11-26 23:29:10|520.13|517.63|520.21|517.71|520.23|517.73|520.09|517.59|22
1606433360000|2020-11-26 23:29:20|520.23|517.73|520.28|517.78|520.3|517.8|520.19|517.69|18
1606433370000|2020-11-26 23:29:30|520.3|517.8|520.3|517.8|520.31|517.81|520.26|517.76|12
1606433380000|2020-11-26 23:29:40|520.31|517.81|520.46|517.96|520.47|517.97|520.27|517.77|21
1606433390000|2020-11-26 23:29:50|520.47|517.97|520.47|517.97|520.49|517.99|520.4|517.9|20
1606433400000|2020-11-26 23:30:00|520.46|517.96|520.74|518.24|520.74|518.24|520.46|517.96|14
1606433410000|2020-11-26 23:30:10|520.79|518.29|520.51|518.01|520.88|518.38|520.46|517.96|25
1606433420000|2020-11-26 23:30:20|520.53|518.03|520.24|517.74|520.55|518.05|520.24|517.74|29
1606433430000|2020-11-26 23:30:30|520.25|517.75|520.61|518.11|520.61|518.11|520.25|517.75|19
1606433440000|2020-11-26 23:30:40|520.57|518.07|520.62|518.12|520.65|518.15|520.53|518.03|19
1606433450000|2020-11-26 23:30:50|520.63|518.13|520.72|518.22|520.72|518.22|520.61|518.11|12
1606433460000|2020-11-26 23:31:00|520.73|518.23|520.64|518.14|520.73|518.23|520.57|518.07|18
1606433470000|2020-11-26 23:31:10|520.65|518.15|520.65|518.15|520.65|518.15|520.64|518.14|9
1606433480000|2020-11-26 23:31:20|520.64|518.14|520.58|518.08|520.64|518.14|520.57|518.07|16
1606433490000|2020-11-26 23:31:30|520.57|518.07|520.34|517.84|520.57|518.07|520.34|517.84|11
1606433500000|2020-11-26 23:31:40|520.35|517.85|520.22|517.72|520.36|517.86|520.22|517.72|14
1606433510000|2020-11-26 23:31:50|520.23|517.73|519.89|517.39|520.23|517.73|519.89|517.39|12
1606433520000|2020-11-26 23:32:00|519.88|517.38|520.03|517.53|520.03|517.53|519.82|517.32|19
1606433530000|2020-11-26 23:32:10|520.06|517.56|520.47|517.97|520.47|517.97|520.06|517.56|19
1606433540000|2020-11-26 23:32:20|520.49|517.99|520.6|518.1|520.64|518.14|520.49|517.99|24
1606433550000|2020-11-26 23:32:30|520.61|518.11|520.48|517.98|520.66|518.16|520.48|517.98|20
1606433560000|2020-11-26 23:32:40|520.46|517.96|520.24|517.74|520.47|517.97|520.19|517.69|20
1606433570000|2020-11-26 23:32:50|520.26|517.76|520.34|517.84|520.39|517.89|520.26|517.76|15
1606433580000|2020-11-26 23:33:00|520.33|517.83|520.57|518.07|520.63|518.13|520.31|517.81|18
1606433590000|2020-11-26 23:33:10|520.59|518.09|520.7|518.2|520.7|518.2|520.5|518|21
1606433600000|2020-11-26 23:33:20|520.69|518.19|520.47|517.97|520.76|518.26|520.47|517.97|24
1606433610000|2020-11-26 23:33:30|520.46|517.96|520.59|518.09|520.6|518.1|520.46|517.96|7
1606433620000|2020-11-26 23:33:40|520.64|518.14|520.87|518.37|520.87|518.37|520.58|518.08|16
1606433630000|2020-11-26 23:33:50|520.88|518.38|520.84|518.34|520.9|518.4|520.84|518.34|16
1606433640000|2020-11-26 23:34:00|520.83|518.33|520.46|517.96|520.85|518.35|520.46|517.96|25
1606433650000|2020-11-26 23:34:10|520.36|517.86|520.24|517.74|520.38|517.88|520.23|517.73|19
1606433660000|2020-11-26 23:34:20|520.25|517.75|520.96|518.46|520.96|518.46|520.24|517.74|29
1606433670000|2020-11-26 23:34:30|520.97|518.47|520.98|518.48|521.01|518.51|520.92|518.42|17
1606433680000|2020-11-26 23:34:40|520.95|518.45|521.31|518.81|521.36|518.86|520.95|518.45|15
1606433690000|2020-11-26 23:34:50|521.3|518.8|521.41|518.91|521.45|518.95|521.3|518.8|15
1606433700000|2020-11-26 23:35:00|521.43|518.93|521.03|518.53|521.43|518.93|521.03|518.53|24
1606433710000|2020-11-26 23:35:10|521.04|518.54|521.31|518.81|521.42|518.92|521.04|518.54|25
1606433720000|2020-11-26 23:35:20|521.27|518.77|521.16|518.66|521.29|518.79|521.16|518.66|22
1606433730000|2020-11-26 23:35:30|521.15|518.65|521.17|518.67|521.19|518.69|521.14|518.64|23
1606433740000|2020-11-26 23:35:40|521.18|518.68|520.98|518.48|521.25|518.75|520.98|518.48|21
1606433750000|2020-11-26 23:35:50|521|518.5|520.71|518.21|521|518.5|520.61|518.11|27
1606433760000|2020-11-26 23:36:00|520.72|518.22|520.88|518.38|520.95|518.45|520.72|518.22|20
1606433770000|2020-11-26 23:36:10|520.89|518.39|521.03|518.53|521.18|518.68|520.79|518.29|30
1606433780000|2020-11-26 23:36:20|521.05|518.55|521|518.5|521.18|518.68|521|518.5|19
1606433790000|2020-11-26 23:36:30|521.02|518.52|521.16|518.66|521.16|518.66|521.01|518.51|9
1606433800000|2020-11-26 23:36:40|521.15|518.65|520.79|518.29|521.15|518.65|520.79|518.29|14
1606433810000|2020-11-26 23:36:50|520.8|518.3|520.84|518.34|520.85|518.35|520.66|518.16|25
1606433820000|2020-11-26 23:37:00|520.85|518.35|520.77|518.27|520.9|518.4|520.77|518.27|22
1606433830000|2020-11-26 23:37:10|520.78|518.28|520.71|518.21|520.78|518.28|520.71|518.21|7
1606433840000|2020-11-26 23:37:20|520.7|518.2|520.45|517.95|520.7|518.2|520.45|517.95|13
1606433850000|2020-11-26 23:37:30|520.47|517.97|520.46|517.96|520.58|518.08|520.33|517.83|20
1606433860000|2020-11-26 23:37:40|520.45|517.95|520.52|518.02|520.57|518.07|520.45|517.95|8
1606433870000|2020-11-26 23:37:50|520.49|517.99|520.48|517.98|520.5|518|520.45|517.95|15
1606433880000|2020-11-26 23:38:00|520.49|517.99|520.38|517.88|520.49|517.99|520.38|517.88|5
1606433890000|2020-11-26 23:38:10|520.39|517.89|520.23|517.73|520.39|517.89|520.21|517.71|19
1606433900000|2020-11-26 23:38:20|520.24|517.74|520.49|517.99|520.49|517.99|520.23|517.73|15
1606433910000|2020-11-26 23:38:30|520.48|517.98|520.75|518.25|520.8|518.3|520.47|517.97|27
1606433920000|2020-11-26 23:38:40|520.68|518.18|520.8|518.3|520.89|518.39|520.67|518.17|20
1606433930000|2020-11-26 23:38:50|520.82|518.32|521.02|518.52|521.04|518.54|520.82|518.32|27
1606433940000|2020-11-26 23:39:00|521.03|518.53|521.27|518.77|521.28|518.78|520.99|518.49|23
1606433950000|2020-11-26 23:39:10|521.3|518.8|521.27|518.77|521.31|518.81|521.21|518.71|22
1606433960000|2020-11-26 23:39:20|521.24|518.74|521.3|518.8|521.37|518.87|521.24|518.74|10
1606433970000|2020-11-26 23:39:30|521.24|518.74|521.25|518.75|521.29|518.79|521.2|518.7|27
1606433980000|2020-11-26 23:39:40|521.24|518.74|521.24|518.74|521.25|518.75|521.24|518.74|7
1606433990000|2020-11-26 23:39:50|521.23|518.73|521.32|518.82|521.36|518.86|521.23|518.73|11
1606434000000|2020-11-26 23:40:00|521.36|518.86|521.1|518.6|521.36|518.86|521.06|518.56|25
1606434010000|2020-11-26 23:40:10|521.09|518.59|521.11|518.61|521.12|518.62|521.09|518.59|15
1606434020000|2020-11-26 23:40:20|521.12|518.62|521.04|518.54|521.12|518.62|521.04|518.54|8
1606434030000|2020-11-26 23:40:30|521.07|518.57|521.12|518.62|521.17|518.67|521.07|518.57|21
1606434040000|2020-11-26 23:40:40|521.13|518.63|520.9|518.4|521.13|518.63|520.9|518.4|14
1606434050000|2020-11-26 23:40:50|520.91|518.41|520.66|518.16|520.91|518.41|520.66|518.16|20
1606434060000|2020-11-26 23:41:00|520.67|518.17|520.58|518.08|520.86|518.36|520.55|518.05|27
1606434070000|2020-11-26 23:41:10|520.57|518.07|520.53|518.03|520.57|518.07|520.53|518.03|12
1606434080000|2020-11-26 23:41:20|520.5|518|520.24|517.74|520.52|518.02|520.24|517.74|15
1606434090000|2020-11-26 23:41:30|520.25|517.75|520.26|517.76|520.33|517.83|520.24|517.74|18
1606434100000|2020-11-26 23:41:40|520.29|517.79|520.21|517.71|520.29|517.79|520.17|517.67|25
1606434110000|2020-11-26 23:41:50|520.25|517.75|520.27|517.77|520.28|517.78|520.24|517.74|11
1606434120000|2020-11-26 23:42:00|520.28|517.78|520.52|518.02|520.52|518.02|520.28|517.78|21
1606434130000|2020-11-26 23:42:10|520.55|518.05|520.58|518.08|520.6|518.1|520.51|518.01|16
1606434140000|2020-11-26 23:42:20|520.6|518.1|520.52|518.02|520.6|518.1|520.47|517.97|18
1606434150000|2020-11-26 23:42:30|520.55|518.05|520.49|517.99|520.55|518.05|520.46|517.96|10
1606434160000|2020-11-26 23:42:40|520.47|517.97|520.57|518.07|520.59|518.09|520.46|517.96|16
1606434170000|2020-11-26 23:42:50|520.54|518.04|520.79|518.29|520.81|518.31|520.49|517.99|25
1606434180000|2020-11-26 23:43:00|520.78|518.28|520.55|518.05|520.78|518.28|520.55|518.05|12
1606434190000|2020-11-26 23:43:10|520.56|518.06|520.55|518.05|520.59|518.09|520.53|518.03|13
1606434200000|2020-11-26 23:43:20|520.54|518.04|520.19|517.69|520.54|518.04|520.18|517.68|18
1606434210000|2020-11-26 23:43:30|520.25|517.75|520.4|517.9|520.45|517.95|520.23|517.73|25
1606434220000|2020-11-26 23:43:40|520.42|517.92|520.43|517.93|520.47|517.97|520.38|517.88|15
1606434230000|2020-11-26 23:43:50|520.41|517.91|520.48|517.98|520.51|518.01|520.39|517.89|13
1606434240000|2020-11-26 23:44:00|520.45|517.95|520.96|518.46|520.96|518.46|520.42|517.92|29
1606434250000|2020-11-26 23:44:10|521|518.5|521.27|518.77|521.31|518.81|521|518.5|18
1606434260000|2020-11-26 23:44:20|521.23|518.73|521.27|518.77|521.32|518.82|521.23|518.73|14
1606434270000|2020-11-26 23:44:30|521.26|518.76|521.21|518.71|521.26|518.76|521.16|518.66|15
1606434280000|2020-11-26 23:44:40|521.24|518.74|521.43|518.93|521.46|518.96|521.24|518.74|21
1606434290000|2020-11-26 23:44:50|521.4|518.9|521.45|518.95|521.5|519|521.4|518.9|11
1606434300000|2020-11-26 23:45:00|521.43|518.93|521.79|519.29|521.8|519.3|521.43|518.93|18
1606434310000|2020-11-26 23:45:10|521.8|519.3|521.51|519.01|521.8|519.3|521.51|519.01|15
1606434320000|2020-11-26 23:45:20|521.53|519.03|521.56|519.06|521.56|519.06|521.47|518.97|12
1606434330000|2020-11-26 23:45:30|521.54|519.04|521.51|519.01|521.54|519.04|521.51|519.01|9
1606434340000|2020-11-26 23:45:40|521.52|519.02|521.52|519.02|521.52|519.02|521.51|519.01|3
1606434350000|2020-11-26 23:45:50|521.51|519.01|521.51|519.01|521.52|519.02|521.51|519.01|5
1606434360000|2020-11-26 23:46:00|521.52|519.02|521.53|519.03|521.53|519.03|521.51|519.01|7
1606434370000|2020-11-26 23:46:10|521.54|519.04|521.18|518.68|521.54|519.04|521.17|518.67|20
1606434380000|2020-11-26 23:46:20|521.19|518.69|521.11|518.61|521.2|518.7|521.1|518.6|21
1606434390000|2020-11-26 23:46:30|521.12|518.62|521.07|518.57|521.12|518.62|521.07|518.57|12
1606434400000|2020-11-26 23:46:40|521.06|518.56|520.76|518.26|521.08|518.58|520.76|518.26|14
1606434410000|2020-11-26 23:46:50|520.74|518.24|520.42|517.92|520.74|518.24|520.42|517.92|14
1606434420000|2020-11-26 23:47:00|520.41|517.91|520.2|517.7|520.41|517.91|520.2|517.7|18
1606434430000|2020-11-26 23:47:10|520.16|517.66|519.71|517.21|520.17|517.67|519.54|517.04|35
1606434440000|2020-11-26 23:47:20|519.7|517.2|519.13|516.63|519.84|517.34|519.1|516.6|33
1606434450000|2020-11-26 23:47:30|519.14|516.64|519.36|516.86|519.39|516.89|519.03|516.53|27
1606434460000|2020-11-26 23:47:40|519.31|516.81|519.53|517.03|519.53|517.03|519.16|516.66|29
1606434470000|2020-11-26 23:47:50|519.54|517.04|519.4|516.9|519.54|517.04|519.25|516.75|30
1606434480000|2020-11-26 23:48:00|519.41|516.91|519.42|516.92|519.45|516.95|519.39|516.89|27
1606434490000|2020-11-26 23:48:10|519.4|516.9|519.44|516.94|519.46|516.96|519.4|516.9|23
1606434500000|2020-11-26 23:48:20|519.46|516.96|519.24|516.74|519.46|516.96|519.22|516.72|22
1606434510000|2020-11-26 23:48:30|519.25|516.75|519.38|516.88|519.4|516.9|519.25|516.75|21
1606434520000|2020-11-26 23:48:40|519.41|516.91|519.3|516.8|519.51|517.01|519.3|516.8|28
1606434530000|2020-11-26 23:48:50|519.29|516.79|519.35|516.85|519.35|516.85|519.07|516.57|26
1606434540000|2020-11-26 23:49:00|519.37|516.87|519.34|516.84|519.42|516.92|519.31|516.81|21
1606434550000|2020-11-26 23:49:10|519.35|516.85|519.09|516.59|519.35|516.85|519.04|516.54|20
1606434560000|2020-11-26 23:49:20|519.08|516.58|518.99|516.49|519.08|516.58|518.98|516.48|24
1606434570000|2020-11-26 23:49:30|518.98|516.48|518.99|516.49|519.02|516.52|518.98|516.48|9
1606434580000|2020-11-26 23:49:40|518.98|516.48|519.03|516.53|519.14|516.64|518.98|516.48|24
1606434590000|2020-11-26 23:49:50|519.02|516.52|519.06|516.56|519.08|516.58|518.75|516.25|23
1606434600000|2020-11-26 23:50:00|519.07|516.57|518.96|516.46|519.07|516.57|518.83|516.33|21
1606434610000|2020-11-26 23:50:10|519|516.5|519.01|516.51|519.05|516.55|518.96|516.46|20
1606434620000|2020-11-26 23:50:20|518.95|516.45|518.96|516.46|518.96|516.46|518.95|516.45|2
1606434630000|2020-11-26 23:50:30|518.97|516.47|519.18|516.68|519.18|516.68|518.96|516.46|10
1606434640000|2020-11-26 23:50:40|519.16|516.66|519.03|516.53|519.17|516.67|518.93|516.43|22
1606434650000|2020-11-26 23:50:50|519.02|516.52|519.02|516.52|519.02|516.52|518.97|516.47|14
1606434660000|2020-11-26 23:51:00|518.99|516.49|519|516.5|519.09|516.59|518.99|516.49|26
1606434670000|2020-11-26 23:51:10|519.02|516.52|518.91|516.41|519.02|516.52|518.9|516.4|13
1606434680000|2020-11-26 23:51:20|518.89|516.39|518.77|516.27|518.89|516.39|518.76|516.26|9
1606434690000|2020-11-26 23:51:30|518.76|516.26|518.96|516.46|518.96|516.46|518.71|516.21|30
1606434700000|2020-11-26 23:51:40|518.95|516.45|519|516.5|519.01|516.51|518.94|516.44|18
1606434710000|2020-11-26 23:51:50|519.01|516.51|518.85|516.35|519.06|516.56|518.85|516.35|23
1606434720000|2020-11-26 23:52:00|518.88|516.38|518.68|516.18|518.89|516.39|518.67|516.17|32
1606434730000|2020-11-26 23:52:10|518.67|516.17|518.89|516.39|518.9|516.4|518.67|516.17|12
1606434740000|2020-11-26 23:52:20|518.88|516.38|518.7|516.2|518.92|516.42|518.7|516.2|23
1606434750000|2020-11-26 23:52:30|518.67|516.17|518.51|516.01|518.67|516.17|518.5|516|15
1606434760000|2020-11-26 23:52:40|518.52|516.02|518.95|516.45|518.97|516.47|518.51|516.01|25
1606434770000|2020-11-26 23:52:50|518.97|516.47|518.95|516.45|519.08|516.58|518.95|516.45|13
1606434780000|2020-11-26 23:53:00|518.92|516.42|518.77|516.27|518.94|516.44|518.7|516.2|18
1606434790000|2020-11-26 23:53:10|518.8|516.3|518.86|516.36|518.94|516.44|518.8|516.3|13
1606434800000|2020-11-26 23:53:20|518.85|516.35|518.8|516.3|518.85|516.35|518.8|516.3|8
1606434810000|2020-11-26 23:53:30|518.79|516.29|518.81|516.31|518.82|516.32|518.78|516.28|13
1606434820000|2020-11-26 23:53:40|518.86|516.36|518.91|516.41|518.93|516.43|518.84|516.34|16
1606434830000|2020-11-26 23:53:50|518.93|516.43|518.83|516.33|518.93|516.43|518.78|516.28|16
1606434840000|2020-11-26 23:54:00|518.79|516.29|518.88|516.38|518.9|516.4|518.79|516.29|16
1606434850000|2020-11-26 23:54:10|519.01|516.51|519.01|516.51|519.06|516.56|518.99|516.49|10
1606434860000|2020-11-26 23:54:20|519.02|516.52|518.67|516.17|519.02|516.52|518.66|516.16|28
1606434870000|2020-11-26 23:54:30|518.66|516.16|518.47|515.97|518.69|516.19|518.47|515.97|24
1606434880000|2020-11-26 23:54:40|518.46|515.96|518.15|515.65|518.46|515.96|518.15|515.65|10
1606434890000|2020-11-26 23:54:50|518.06|515.56|517.94|515.44|518.06|515.56|517.94|515.44|14
1606434900000|2020-11-26 23:55:00|517.93|515.43|517.9|515.4|517.95|515.45|517.75|515.25|22
1606434910000|2020-11-26 23:55:10|517.94|515.44|518.02|515.52|518.08|515.58|517.94|515.44|19
1606434920000|2020-11-26 23:55:20|518.14|515.64|518.19|515.69|518.21|515.71|518.14|515.64|14
1606434930000|2020-11-26 23:55:30|518.18|515.68|518.12|515.62|518.19|515.69|518.03|515.53|13
1606434940000|2020-11-26 23:55:40|518.1|515.6|518.05|515.55|518.27|515.77|518.03|515.53|26
1606434950000|2020-11-26 23:55:50|518.06|515.56|518.14|515.64|518.19|515.69|518.04|515.54|28
1606434960000|2020-11-26 23:56:00|518.16|515.66|518.25|515.75|518.36|515.86|518.16|515.66|28
1606434970000|2020-11-26 23:56:10|518.26|515.76|518.36|515.86|518.37|515.87|518.14|515.64|13
1606434980000|2020-11-26 23:56:20|518.41|515.91|518.97|516.47|518.98|516.48|518.4|515.9|27
1606434990000|2020-11-26 23:56:30|518.98|516.48|519.4|516.9|519.42|516.92|518.95|516.45|20
1606435000000|2020-11-26 23:56:40|519.42|516.92|519.23|516.73|519.48|516.98|519.21|516.71|20
1606435010000|2020-11-26 23:56:50|519.24|516.74|519.38|516.88|519.38|516.88|519.24|516.74|25
1606435020000|2020-11-26 23:57:00|519.36|516.86|519.37|516.87|519.4|516.9|519.31|516.81|25
1606435030000|2020-11-26 23:57:10|519.38|516.88|519.36|516.86|519.41|516.91|519.26|516.76|24
1606435040000|2020-11-26 23:57:20|519.34|516.84|519.37|516.87|519.39|516.89|519.27|516.77|18
1606435050000|2020-11-26 23:57:30|519.35|516.85|519.4|516.9|519.45|516.95|519.33|516.83|30
1606435060000|2020-11-26 23:57:40|519.38|516.88|519.4|516.9|519.47|516.97|519.38|516.88|23
1606435070000|2020-11-26 23:57:50|519.42|516.92|519.8|517.3|519.82|517.32|519.42|516.92|21
1606435080000|2020-11-26 23:58:00|519.83|517.33|519.67|517.17|520.04|517.54|519.64|517.14|27
1606435090000|2020-11-26 23:58:10|519.63|517.13|519.81|517.31|519.91|517.41|519.62|517.12|26
1606435100000|2020-11-26 23:58:20|520|517.5|520.14|517.64|520.21|517.71|520|517.5|23
1606435110000|2020-11-26 23:58:30|520.13|517.63|520.16|517.66|520.21|517.71|520.11|517.61|22
1606435120000|2020-11-26 23:58:40|520.12|517.62|520.03|517.53|520.16|517.66|520.03|517.53|20
1606435130000|2020-11-26 23:58:50|520.04|517.54|520.25|517.75|520.3|517.8|520.02|517.52|30
1606435140000|2020-11-26 23:59:00|520.27|517.77|520.53|518.03|520.53|518.03|520.25|517.75|22
1606435150000|2020-11-26 23:59:10|520.48|517.98|520.81|518.31|520.81|518.31|520.48|517.98|26
1606435160000|2020-11-26 23:59:20|520.77|518.27|520.86|518.36|520.88|518.38|520.7|518.2|34
1606435170000|2020-11-26 23:59:30|520.85|518.35|521.06|518.56|521.09|518.59|520.8|518.3|25
1606435180000|2020-11-26 23:59:40|521.03|518.53|521.09|518.59|521.13|518.63|520.96|518.46|13
1606435190000|2020-11-26 23:59:50|521.07|518.57|521.25|518.75|521.25|518.75|521.07|518.57|27
1606435200000|2020-11-27 00:00:00|521.19|518.69|521.52|519.02|521.52|519.02|521.09|518.59|16
1606435210000|2020-11-27 00:00:10|521.48|518.98|521.52|519.02|521.52|519.02|521.39|518.89|15
1606435220000|2020-11-27 00:00:20|521.56|519.06|521.97|519.47|521.97|519.47|521.52|519.02|16
1606435230000|2020-11-27 00:00:30|521.85|519.35|521.92|519.42|521.96|519.46|521.78|519.28|20
1606435240000|2020-11-27 00:00:40|521.95|519.45|522.1|519.6|522.2|519.7|521.88|519.38|26
1606435250000|2020-11-27 00:00:50|521.99|519.49|522.1|519.6|522.56|520.06|521.97|519.47|26
1606435260000|2020-11-27 00:01:00|522.08|519.58|522.59|520.09|522.65|520.15|521.95|519.45|29
1606435270000|2020-11-27 00:01:10|522.58|520.08|522.5|520|522.61|520.11|522.38|519.88|26
1606435280000|2020-11-27 00:01:20|522.47|519.97|522.69|520.19|522.76|520.26|522.47|519.97|33
1606435290000|2020-11-27 00:01:30|522.7|520.2|522.95|520.45|522.96|520.46|522.55|520.05|29
1606435300000|2020-11-27 00:01:40|522.98|520.48|523.49|520.99|523.49|520.99|522.89|520.39|22
1606435310000|2020-11-27 00:01:50|523.46|520.96|523.22|520.72|523.57|521.07|523.11|520.61|27
1606435320000|2020-11-27 00:02:00|523.21|520.71|523.22|520.72|523.42|520.92|523.18|520.68|33
1606435330000|2020-11-27 00:02:10|523.2|520.7|522.95|520.45|523.36|520.86|522.95|520.45|33
1606435340000|2020-11-27 00:02:20|522.86|520.36|522.79|520.29|522.86|520.36|522.78|520.28|20
1606435350000|2020-11-27 00:02:30|522.82|520.32|522.57|520.07|523.04|520.54|522.57|520.07|26
1606435360000|2020-11-27 00:02:40|522.46|519.96|522.35|519.85|522.73|520.23|522.35|519.85|27
1606435370000|2020-11-27 00:02:50|522.3|519.8|521.19|518.69|522.31|519.81|521.19|518.69|31
1606435380000|2020-11-27 00:03:00|521.16|518.66|520.98|518.48|521.22|518.72|520.91|518.41|26
1606435390000|2020-11-27 00:03:10|521.02|518.52|520.44|517.94|521.02|518.52|520.43|517.93|25
1606435400000|2020-11-27 00:03:20|520.46|517.96|520.76|518.26|520.78|518.28|520.44|517.94|28
1606435410000|2020-11-27 00:03:30|520.77|518.27|520.42|517.92|520.81|518.31|520.42|517.92|29
1606435420000|2020-11-27 00:03:40|520.29|517.79|520.1|517.6|520.33|517.83|520.1|517.6|28
1606435430000|2020-11-27 00:03:50|520.07|517.57|519.23|516.73|520.07|517.57|519.23|516.73|29
1606435440000|2020-11-27 00:04:00|519.21|516.71|518.8|516.3|519.38|516.88|518.8|516.3|34
1606435450000|2020-11-27 00:04:10|518.78|516.28|519.34|516.84|519.35|516.85|518.39|515.89|34
1606435460000|2020-11-27 00:04:20|519.38|516.88|519.14|516.64|519.59|517.09|519.14|516.64|34
1606435470000|2020-11-27 00:04:30|519.16|516.66|519.56|517.06|519.58|517.08|518.88|516.38|37
1606435480000|2020-11-27 00:04:40|519.55|517.05|519.07|516.57|519.64|517.14|519.07|516.57|29
1606435490000|2020-11-27 00:04:50|519.06|516.56|519.16|516.66|519.21|516.71|518.89|516.39|36
1606435500000|2020-11-27 00:05:00|519.22|516.72|519.1|516.6|519.34|516.84|518.92|516.42|27
1606435510000|2020-11-27 00:05:10|519.08|516.58|519.44|516.94|519.44|516.94|518.66|516.16|31
1606435520000|2020-11-27 00:05:20|519.43|516.93|519.67|517.17|519.82|517.32|519.34|516.84|32
1606435530000|2020-11-27 00:05:30|519.66|517.16|519.11|516.61|519.68|517.18|519.09|516.59|34
1606435540000|2020-11-27 00:05:40|519.06|516.56|518.83|516.33|519.14|516.64|518.83|516.33|35
1606435550000|2020-11-27 00:05:50|518.78|516.28|518.79|516.29|519.06|516.56|518.74|516.24|36
1606435560000|2020-11-27 00:06:00|518.78|516.28|518.44|515.94|518.78|516.28|518.43|515.93|30
1606435570000|2020-11-27 00:06:10|518.41|515.91|518.25|515.75|518.41|515.91|518.12|515.62|31
1606435580000|2020-11-27 00:06:20|518.22|515.72|517.95|515.45|518.22|515.72|517.9|515.4|32
1606435590000|2020-11-27 00:06:30|517.94|515.44|517.79|515.29|517.94|515.44|517.56|515.06|33
1606435600000|2020-11-27 00:06:40|517.81|515.31|517.75|515.25|517.99|515.49|517.75|515.25|30
1606435610000|2020-11-27 00:06:50|517.82|515.32|517.58|515.08|517.86|515.36|517.31|514.81|28
1606435620000|2020-11-27 00:07:00|517.57|515.07|517.85|515.35|517.9|515.4|517.48|514.98|25
1606435630000|2020-11-27 00:07:10|517.78|515.28|518.41|515.91|518.41|515.91|517.78|515.28|29
1606435640000|2020-11-27 00:07:20|518.38|515.88|517.91|515.41|518.38|515.88|517.87|515.37|32
1606435650000|2020-11-27 00:07:30|518|515.5|518.33|515.83|518.63|516.13|518|515.5|36
1606435660000|2020-11-27 00:07:40|518.32|515.82|518.4|515.9|518.62|516.12|518.1|515.6|34
1606435670000|2020-11-27 00:07:50|518.38|515.88|517.89|515.39|518.43|515.93|517.86|515.36|31
1606435680000|2020-11-27 00:08:00|517.9|515.4|517.49|514.99|517.9|515.4|517.43|514.93|29
1606435690000|2020-11-27 00:08:10|517.47|514.97|517.22|514.72|517.49|514.99|517.22|514.72|29
1606435700000|2020-11-27 00:08:20|517.23|514.73|517.78|515.28|517.78|515.28|517.23|514.73|24
1606435710000|2020-11-27 00:08:30|517.81|515.31|517.98|515.48|518.05|515.55|517.81|515.31|32
1606435720000|2020-11-27 00:08:40|517.95|515.45|517.71|515.21|517.95|515.45|517.52|515.02|30
1606435730000|2020-11-27 00:08:50|517.69|515.19|517.79|515.29|517.79|515.29|517.61|515.11|26
1606435740000|2020-11-27 00:09:00|517.76|515.26|517.91|515.41|517.91|515.41|517.74|515.24|29
1606435750000|2020-11-27 00:09:10|517.92|515.42|518.14|515.64|518.14|515.64|517.69|515.19|28
1606435760000|2020-11-27 00:09:20|518.15|515.65|518.35|515.85|518.35|515.85|518.15|515.65|23
1606435770000|2020-11-27 00:09:30|518.34|515.84|518.55|516.05|518.62|516.12|518.32|515.82|31
1606435780000|2020-11-27 00:09:40|518.58|516.08|518.61|516.11|518.72|516.22|518.58|516.08|23
1606435790000|2020-11-27 00:09:50|518.62|516.12|518.73|516.23|518.81|516.31|518.62|516.12|23
1606435800000|2020-11-27 00:10:00|518.7|516.2|518.77|516.27|518.98|516.48|518.7|516.2|22
1606435810000|2020-11-27 00:10:10|518.75|516.25|518.75|516.25|518.75|516.25|518.56|516.06|26
1606435820000|2020-11-27 00:10:20|518.74|516.24|518.79|516.29|518.82|516.32|518.63|516.13|30
1606435830000|2020-11-27 00:10:30|518.78|516.28|519.15|516.65|519.15|516.65|518.71|516.21|27
1606435840000|2020-11-27 00:10:40|519.12|516.62|518.73|516.23|519.12|516.62|518.73|516.23|22
1606435850000|2020-11-27 00:10:50|518.72|516.22|518.78|516.28|518.79|516.29|518.59|516.09|24
1606435860000|2020-11-27 00:11:00|518.81|516.31|518.73|516.23|518.95|516.45|518.7|516.2|31
1606435870000|2020-11-27 00:11:10|518.72|516.22|518.75|516.25|518.75|516.25|518.56|516.06|22
1606435880000|2020-11-27 00:11:20|518.73|516.23|518.69|516.19|518.74|516.24|518.64|516.14|26
1606435890000|2020-11-27 00:11:30|518.7|516.2|518.35|515.85|518.7|516.2|518.35|515.85|23
1606435900000|2020-11-27 00:11:40|518.32|515.82|518.09|515.59|518.32|515.82|517.94|515.44|31
1606435910000|2020-11-27 00:11:50|518.1|515.6|518.24|515.74|518.42|515.92|518.1|515.6|30
1606435920000|2020-11-27 00:12:00|518.25|515.75|518.07|515.57|518.28|515.78|518.07|515.57|24
1606435930000|2020-11-27 00:12:10|518.05|515.55|518.06|515.56|518.07|515.57|517.99|515.49|21
1606435940000|2020-11-27 00:12:20|518.08|515.58|517.54|515.04|518.08|515.58|517.49|514.99|27
1606435950000|2020-11-27 00:12:30|517.5|515|517.8|515.3|517.8|515.3|517.34|514.84|29
1606435960000|2020-11-27 00:12:40|517.82|515.32|518.15|515.65|518.16|515.66|517.82|515.32|20
1606435970000|2020-11-27 00:12:50|518.14|515.64|518.12|515.62|518.14|515.64|517.98|515.48|22
1606435980000|2020-11-27 00:13:00|518.1|515.6|518.14|515.64|518.15|515.65|518.08|515.58|29
1606435990000|2020-11-27 00:13:10|518.15|515.65|518.45|515.95|518.45|515.95|518.15|515.65|29
1606436000000|2020-11-27 00:13:20|518.44|515.94|518.42|515.92|518.44|515.94|518.38|515.88|22
1606436010000|2020-11-27 00:13:30|518.41|515.91|518.44|515.94|518.47|515.97|518.41|515.91|18
1606436020000|2020-11-27 00:13:40|518.46|515.96|518.42|515.92|518.47|515.97|518.42|515.92|9
1606436030000|2020-11-27 00:13:50|518.36|515.86|518.36|515.86|518.41|515.91|518.21|515.71|24
1606436040000|2020-11-27 00:14:00|518.35|515.85|518.37|515.87|518.4|515.9|518.35|515.85|28
1606436050000|2020-11-27 00:14:10|518.41|515.91|518.53|516.03|518.53|516.03|518.41|515.91|17
1606436060000|2020-11-27 00:14:20|518.52|516.02|518.34|515.84|518.56|516.06|518.34|515.84|18
1606436070000|2020-11-27 00:14:30|518.35|515.85|518.26|515.76|518.42|515.92|518.26|515.76|22
1606436080000|2020-11-27 00:14:40|518.18|515.68|518|515.5|518.18|515.68|517.98|515.48|18
1606436090000|2020-11-27 00:14:50|517.99|515.49|518.09|515.59|518.1|515.6|517.83|515.33|28
1606436100000|2020-11-27 00:15:00|518.12|515.62|518.37|515.87|518.38|515.88|518.11|515.61|24
1606436110000|2020-11-27 00:15:10|518.38|515.88|518.49|515.99|518.52|516.02|518.35|515.85|24
1606436120000|2020-11-27 00:15:20|518.48|515.98|518.56|516.06|518.56|516.06|518.47|515.97|18
1606436130000|2020-11-27 00:15:30|518.57|516.07|518.54|516.04|518.59|516.09|518.51|516.01|13
1606436140000|2020-11-27 00:15:40|518.55|516.05|518.65|516.15|518.68|516.18|518.55|516.05|15
1606436150000|2020-11-27 00:15:50|518.64|516.14|518.7|516.2|518.72|516.22|518.6|516.1|12
1606436160000|2020-11-27 00:16:00|518.71|516.21|518.5|516|518.73|516.23|518.5|516|21
1606436170000|2020-11-27 00:16:10|518.53|516.03|518.62|516.12|518.64|516.14|518.52|516.02|19
1606436180000|2020-11-27 00:16:20|518.63|516.13|518.2|515.7|518.63|516.13|518.2|515.7|27
1606436190000|2020-11-27 00:16:30|518.18|515.68|518.2|515.7|518.26|515.76|518.11|515.61|26
1606436200000|2020-11-27 00:16:40|518.19|515.69|518.22|515.72|518.22|515.72|518.19|515.69|3
1606436210000|2020-11-27 00:16:50|518.2|515.7|517.98|515.48|518.2|515.7|517.97|515.47|16
1606436220000|2020-11-27 00:17:00|517.96|515.46|517.82|515.32|517.99|515.49|517.78|515.28|26
1606436230000|2020-11-27 00:17:10|517.8|515.3|517.75|515.25|517.86|515.36|517.75|515.25|12
1606436240000|2020-11-27 00:17:20|517.74|515.24|517.56|515.06|517.75|515.25|517.5|515|25
1606436250000|2020-11-27 00:17:30|517.57|515.07|517.43|514.93|517.57|515.07|517.42|514.92|16
1606436260000|2020-11-27 00:17:40|517.42|514.92|517.41|514.91|517.44|514.94|517.41|514.91|18
1606436270000|2020-11-27 00:17:50|517.42|514.92|517.26|514.76|517.42|514.92|517.26|514.76|22
1606436280000|2020-11-27 00:18:00|517.25|514.75|517.22|514.72|517.25|514.75|517.21|514.71|10
1606436290000|2020-11-27 00:18:10|517.23|514.73|517.53|515.03|517.6|515.1|517.23|514.73|30
1606436300000|2020-11-27 00:18:20|517.72|515.22|517.53|515.03|517.72|515.22|517.43|514.93|24
1606436310000|2020-11-27 00:18:30|517.51|515.01|517.66|515.16|517.67|515.17|517.4|514.9|22
1606436320000|2020-11-27 00:18:40|517.67|515.17|517.56|515.06|517.67|515.17|517.53|515.03|20
1606436330000|2020-11-27 00:18:50|517.57|515.07|517.69|515.19|517.77|515.27|517.51|515.01|23
1606436340000|2020-11-27 00:19:00|517.64|515.14|517.68|515.18|517.71|515.21|517.57|515.07|24
1606436350000|2020-11-27 00:19:10|517.69|515.19|517.53|515.03|517.7|515.2|517.45|514.95|25
1606436360000|2020-11-27 00:19:20|517.52|515.02|517.6|515.1|517.69|515.19|517.52|515.02|27
1606436370000|2020-11-27 00:19:30|517.59|515.09|517.57|515.07|517.61|515.11|517.53|515.03|27
1606436380000|2020-11-27 00:19:40|517.58|515.08|517.65|515.15|517.69|515.19|517.56|515.06|20
1606436390000|2020-11-27 00:19:50|517.68|515.18|517.53|515.03|517.68|515.18|517.48|514.98|25
1606436400000|2020-11-27 00:20:00|517.55|515.05|517.61|515.11|517.63|515.13|517.52|515.02|22
1606436410000|2020-11-27 00:20:10|517.59|515.09|517.8|515.3|517.86|515.36|517.59|515.09|25
1606436420000|2020-11-27 00:20:20|517.79|515.29|517.97|515.47|517.98|515.48|517.79|515.29|19
1606436430000|2020-11-27 00:20:30|517.95|515.45|517.96|515.46|517.97|515.47|517.92|515.42|23
1606436440000|2020-11-27 00:20:40|517.98|515.48|517.95|515.45|517.98|515.48|517.94|515.44|10
1606436450000|2020-11-27 00:20:50|517.94|515.44|518.02|515.52|518.04|515.54|517.94|515.44|18
1606436460000|2020-11-27 00:21:00|518.03|515.53|518.02|515.52|518.05|515.55|518|515.5|17
1606436470000|2020-11-27 00:21:10|518.01|515.51|517.95|515.45|518.02|515.52|517.92|515.42|18
1606436480000|2020-11-27 00:21:20|517.96|515.46|518.01|515.51|518.02|515.52|517.96|515.46|9
1606436490000|2020-11-27 00:21:30|518.02|515.52|517.73|515.23|518.02|515.52|517.7|515.2|13
1606436500000|2020-11-27 00:21:40|517.74|515.24|517.89|515.39|517.89|515.39|517.65|515.15|32
1606436510000|2020-11-27 00:21:50|517.87|515.37|517.85|515.35|517.9|515.4|517.85|515.35|11
1606436520000|2020-11-27 00:22:00|517.86|515.36|517.88|515.38|517.92|515.42|517.86|515.36|9
1606436530000|2020-11-27 00:22:10|517.86|515.36|517.54|515.04|517.86|515.36|517.53|515.03|18
1606436540000|2020-11-27 00:22:20|517.55|515.05|517.6|515.1|517.6|515.1|517.53|515.03|10
1606436550000|2020-11-27 00:22:30|517.61|515.11|517.67|515.17|517.67|515.17|517.59|515.09|11
1606436560000|2020-11-27 00:22:40|517.59|515.09|517.54|515.04|517.6|515.1|517.54|515.04|9
1606436570000|2020-11-27 00:22:50|517.53|515.03|517.59|515.09|517.63|515.13|517.52|515.02|15
1606436580000|2020-11-27 00:23:00|517.6|515.1|517.55|515.05|517.6|515.1|517.55|515.05|8
1606436590000|2020-11-27 00:23:10|517.52|515.02|517.51|515.01|517.53|515.03|517.51|515.01|4
1606436600000|2020-11-27 00:23:20|517.5|515|517.39|514.89|517.5|515|517.39|514.89|13
1606436610000|2020-11-27 00:23:30|517.37|514.87|517.35|514.85|517.37|514.87|517.35|514.85|9
1606436620000|2020-11-27 00:23:40|517.34|514.84|517.32|514.82|517.34|514.84|517.32|514.82|6
1606436630000|2020-11-27 00:23:50|517.3|514.8|517.62|515.12|517.62|515.12|517.3|514.8|26
1606436640000|2020-11-27 00:24:00|517.61|515.11|517.46|514.96|517.62|515.12|517.41|514.91|25
1606436650000|2020-11-27 00:24:10|517.48|514.98|517.47|514.97|517.5|515|517.44|514.94|10
1606436660000|2020-11-27 00:24:20|517.48|514.98|517.36|514.86|517.48|514.98|517.3|514.8|28
1606436670000|2020-11-27 00:24:30|517.38|514.88|517.43|514.93|517.44|514.94|517.31|514.81|29
1606436680000|2020-11-27 00:24:40|517.44|514.94|517.71|515.21|517.72|515.22|517.43|514.93|27
1606436690000|2020-11-27 00:24:50|517.68|515.18|517.68|515.18|517.69|515.19|517.6|515.1|22
1606436700000|2020-11-27 00:25:00|517.69|515.19|517.81|515.31|517.82|515.32|517.67|515.17|13
1606436710000|2020-11-27 00:25:10|517.82|515.32|518.05|515.55|518.14|515.64|517.82|515.32|28
1606436720000|2020-11-27 00:25:20|517.98|515.48|518.25|515.75|518.28|515.78|517.98|515.48|13
1606436730000|2020-11-27 00:25:30|518.4|515.9|518.32|515.82|518.42|515.92|518.27|515.77|25
1606436740000|2020-11-27 00:25:40|518.35|515.85|518.11|515.61|518.36|515.86|518.11|515.61|19
1606436750000|2020-11-27 00:25:50|518.12|515.62|518.28|515.78|518.29|515.79|518.12|515.62|19
1606436760000|2020-11-27 00:26:00|518.26|515.76|518.44|515.94|518.44|515.94|518.24|515.74|22
1606436770000|2020-11-27 00:26:10|518.45|515.95|518.53|516.03|518.66|516.16|518.42|515.92|19
1606436780000|2020-11-27 00:26:20|518.54|516.04|518.7|516.2|518.7|516.2|518.54|516.04|18
1606436790000|2020-11-27 00:26:30|518.71|516.21|518.63|516.13|518.72|516.22|518.63|516.13|17
1606436800000|2020-11-27 00:26:40|518.65|516.15|518.35|515.85|518.67|516.17|518.35|515.85|21
1606436810000|2020-11-27 00:26:50|518.31|515.81|518.29|515.79|518.34|515.84|518.28|515.78|16
1606436820000|2020-11-27 00:27:00|518.3|515.8|518.27|515.77|518.31|515.81|518.27|515.77|9
1606436830000|2020-11-27 00:27:10|518.28|515.78|518.57|516.07|518.57|516.07|518.27|515.77|25
1606436840000|2020-11-27 00:27:20|518.59|516.09|518.59|516.09|518.64|516.14|518.56|516.06|16
1606436850000|2020-11-27 00:27:30|518.6|516.1|518.64|516.14|518.67|516.17|518.6|516.1|15
1606436860000|2020-11-27 00:27:40|518.61|516.11|518.71|516.21|518.71|516.21|518.61|516.11|11
1606436870000|2020-11-27 00:27:50|518.69|516.19|518.71|516.21|518.71|516.21|518.64|516.14|14
1606436880000|2020-11-27 00:28:00|518.68|516.18|518.91|516.41|518.98|516.48|518.68|516.18|19
1606436890000|2020-11-27 00:28:10|518.93|516.43|519.04|516.54|519.14|516.64|518.93|516.43|11
1606436900000|2020-11-27 00:28:20|519.08|516.58|519.26|516.76|519.42|516.92|518.96|516.46|31
1606436910000|2020-11-27 00:28:30|519.25|516.75|519.28|516.78|519.28|516.78|519.12|516.62|20
1606436920000|2020-11-27 00:28:40|519.15|516.65|519.62|517.12|519.63|517.13|519.15|516.65|14
1606436930000|2020-11-27 00:28:50|519.6|517.1|519.51|517.01|519.6|517.1|519.13|516.63|24
1606436940000|2020-11-27 00:29:00|519.54|517.04|519.56|517.06|519.65|517.15|519.33|516.83|18
1606436950000|2020-11-27 00:29:10|519.54|517.04|519.59|517.09|519.61|517.11|519.54|517.04|14
1606436960000|2020-11-27 00:29:20|519.61|517.11|519.91|517.41|519.91|517.41|519.58|517.08|17
1606436970000|2020-11-27 00:29:30|519.86|517.36|520.06|517.56|520.1|517.6|519.84|517.34|13
1606436980000|2020-11-27 00:29:40|520.05|517.55|519.86|517.36|520.09|517.59|519.86|517.36|10
1606436990000|2020-11-27 00:29:50|520.05|517.55|520.1|517.6|520.14|517.64|520.05|517.55|3
1606437000000|2020-11-27 00:30:00|520.03|517.53|520.26|517.76|520.27|517.77|520.02|517.52|16
1606437010000|2020-11-27 00:30:10|520.27|517.77|520.48|517.98|520.48|517.98|520.22|517.72|21
1606437020000|2020-11-27 00:30:20|520.5|518|520.58|518.08|520.58|518.08|520.48|517.98|24
1606437030000|2020-11-27 00:30:30|520.57|518.07|520.73|518.23|520.77|518.27|520.57|518.07|21
1606437040000|2020-11-27 00:30:40|520.8|518.3|520.61|518.11|520.87|518.37|520.61|518.11|20
1606437050000|2020-11-27 00:30:50|520.6|518.1|520.57|518.07|520.64|518.14|520.5|518|11
1606437060000|2020-11-27 00:31:00|520.58|518.08|520.88|518.38|520.89|518.39|520.58|518.08|18
1606437070000|2020-11-27 00:31:10|520.87|518.37|520.91|518.41|520.91|518.41|520.87|518.37|4
1606437080000|2020-11-27 00:31:20|520.87|518.37|520.79|518.29|520.92|518.42|520.79|518.29|18
1606437090000|2020-11-27 00:31:30|520.75|518.25|520.61|518.11|520.75|518.25|520.61|518.11|14
1606437100000|2020-11-27 00:31:40|520.6|518.1|520.6|518.1|520.61|518.11|520.58|518.08|13
1606437110000|2020-11-27 00:31:50|520.59|518.09|520.54|518.04|520.59|518.09|520.48|517.98|15
1606437120000|2020-11-27 00:32:00|520.55|518.05|520.51|518.01|520.55|518.05|520.39|517.89|27
1606437130000|2020-11-27 00:32:10|520.5|518|520.55|518.05|520.57|518.07|520.49|517.99|21
1606437140000|2020-11-27 00:32:20|520.56|518.06|520.56|518.06|520.59|518.09|520.56|518.06|7
1606437150000|2020-11-27 00:32:30|520.57|518.07|520.84|518.34|520.84|518.34|520.57|518.07|18
1606437160000|2020-11-27 00:32:40|520.83|518.33|521.03|518.53|521.03|518.53|520.77|518.27|23
1606437170000|2020-11-27 00:32:50|521.02|518.52|520.69|518.19|521.07|518.57|520.69|518.19|16
1606437180000|2020-11-27 00:33:00|520.72|518.22|520.79|518.29|520.8|518.3|520.63|518.13|20
1606437190000|2020-11-27 00:33:10|520.8|518.3|521|518.5|521|518.5|520.8|518.3|20
1606437200000|2020-11-27 00:33:20|520.99|518.49|521.25|518.75|521.26|518.76|520.98|518.48|19
1606437210000|2020-11-27 00:33:30|521.26|518.76|521.45|518.95|521.45|518.95|521.26|518.76|21
1606437220000|2020-11-27 00:33:40|521.44|518.94|521.52|519.02|521.52|519.02|521.43|518.93|18
1606437230000|2020-11-27 00:33:50|521.5|519|521.54|519.04|521.55|519.05|521.44|518.94|24
1606437240000|2020-11-27 00:34:00|521.64|519.14|521.78|519.28|521.84|519.34|521.64|519.14|23
1606437250000|2020-11-27 00:34:10|521.85|519.35|521.73|519.23|521.91|519.41|521.7|519.2|29
1606437260000|2020-11-27 00:34:20|521.71|519.21|521.56|519.06|521.76|519.26|521.56|519.06|31
1606437270000|2020-11-27 00:34:30|521.8|519.3|522.15|519.65|522.15|519.65|521.62|519.12|25
1606437280000|2020-11-27 00:34:40|522.19|519.69|522.41|519.91|522.41|519.91|522.18|519.68|25
1606437290000|2020-11-27 00:34:50|522.42|519.92|522.42|519.92|522.54|520.04|522.03|519.53|34
1606437300000|2020-11-27 00:35:00|522.4|519.9|522.32|519.82|522.47|519.97|522.32|519.82|16
1606437310000|2020-11-27 00:35:10|522.3|519.8|522.04|519.54|522.45|519.95|522.03|519.53|26
1606437320000|2020-11-27 00:35:20|522|519.5|521.75|519.25|522.02|519.52|521.75|519.25|28
1606437330000|2020-11-27 00:35:30|521.76|519.26|521.89|519.39|521.9|519.4|521.75|519.25|21
1606437340000|2020-11-27 00:35:40|521.88|519.38|522|519.5|522.22|519.72|521.88|519.38|29
1606437350000|2020-11-27 00:35:50|521.97|519.47|521.82|519.32|522.11|519.61|521.79|519.29|32
1606437360000|2020-11-27 00:36:00|521.83|519.33|522.25|519.75|522.28|519.78|521.79|519.29|35
1606437370000|2020-11-27 00:36:10|522.29|519.79|522.46|519.96|522.65|520.15|522.26|519.76|29
1606437380000|2020-11-27 00:36:20|522.4|519.9|522.69|520.19|522.69|520.19|522.37|519.87|29
1606437390000|2020-11-27 00:36:30|522.74|520.24|522.98|520.48|523.12|520.62|522.69|520.19|30
1606437400000|2020-11-27 00:36:40|522.96|520.46|522.69|520.19|523|520.5|522.61|520.11|30
1606437410000|2020-11-27 00:36:50|522.7|520.2|522.94|520.44|523.04|520.54|522.7|520.2|31
1606437420000|2020-11-27 00:37:00|522.95|520.45|522.63|520.13|522.95|520.45|522.63|520.13|25
1606437430000|2020-11-27 00:37:10|522.62|520.12|523.05|520.55|523.08|520.58|522.61|520.11|23
1606437440000|2020-11-27 00:37:20|523.04|520.54|523.17|520.67|523.17|520.67|522.96|520.46|27
1606437450000|2020-11-27 00:37:30|523.16|520.66|523.21|520.71|523.3|520.8|523.13|520.63|23
1606437460000|2020-11-27 00:37:40|523.25|520.75|523.19|520.69|523.3|520.8|523.15|520.65|32
1606437470000|2020-11-27 00:37:50|523.21|520.71|523.27|520.77|523.27|520.77|523.21|520.71|18
1606437480000|2020-11-27 00:38:00|523.26|520.76|523.43|520.93|523.47|520.97|523.25|520.75|10
1606437490000|2020-11-27 00:38:10|523.45|520.95|523.29|520.79|523.48|520.98|523.29|520.79|26
1606437500000|2020-11-27 00:38:20|523.3|520.8|523.29|520.79|523.31|520.81|523.25|520.75|21
1606437510000|2020-11-27 00:38:30|523.27|520.77|523.1|520.6|523.32|520.82|523.1|520.6|10
1606437520000|2020-11-27 00:38:40|523.11|520.61|522.92|520.42|523.11|520.61|522.92|520.42|29
1606437530000|2020-11-27 00:38:50|522.88|520.38|522.75|520.25|522.88|520.38|522.74|520.24|17
1606437540000|2020-11-27 00:39:00|522.82|520.32|523.21|520.71|523.36|520.86|522.82|520.32|30
1606437550000|2020-11-27 00:39:10|523.2|520.7|523.11|520.61|523.2|520.7|523|520.5|30
1606437560000|2020-11-27 00:39:20|523.1|520.6|523.36|520.86|523.36|520.86|523.09|520.59|27
1606437570000|2020-11-27 00:39:30|523.33|520.83|523.37|520.87|523.37|520.87|523.3|520.8|12
1606437580000|2020-11-27 00:39:40|523.4|520.9|523.79|521.29|523.79|521.29|523.4|520.9|19
1606437590000|2020-11-27 00:39:50|523.8|521.3|523.82|521.32|523.82|521.32|523.61|521.11|23
1606437600000|2020-11-27 00:40:00|523.84|521.34|524|521.5|524.1|521.6|523.84|521.34|23
1606437610000|2020-11-27 00:40:10|523.98|521.48|524.23|521.73|524.23|521.73|523.94|521.44|20
1606437620000|2020-11-27 00:40:20|524.18|521.68|524.72|522.22|524.72|522.22|524.16|521.66|26
1606437630000|2020-11-27 00:40:30|524.77|522.27|525.6|523.1|525.61|523.11|524.77|522.27|29
1606437640000|2020-11-27 00:40:40|525.61|523.11|525.93|523.43|525.93|523.43|525.6|523.1|25
1606437650000|2020-11-27 00:40:50|525.94|523.44|525.55|523.05|526.18|523.68|525.55|523.05|29
1606437660000|2020-11-27 00:41:00|525.53|523.03|525.76|523.26|525.76|523.26|525.37|522.87|28
1606437670000|2020-11-27 00:41:10|525.8|523.3|525.68|523.18|525.9|523.4|525.61|523.11|30
1606437680000|2020-11-27 00:41:20|525.76|523.26|526.1|523.6|526.1|523.6|525.76|523.26|17
1606437690000|2020-11-27 00:41:30|526.11|523.61|526.24|523.74|526.24|523.74|526.09|523.59|7
1606437700000|2020-11-27 00:41:40|526.35|523.85|526.45|523.95|526.51|524.01|526.35|523.85|26
1606437710000|2020-11-27 00:41:50|526.46|523.96|526.2|523.7|526.48|523.98|526.02|523.52|30
1606437720000|2020-11-27 00:42:00|526.23|523.73|526.33|523.83|526.35|523.85|526.19|523.69|31
1606437730000|2020-11-27 00:42:10|526.34|523.84|526.54|524.04|526.55|524.05|526.29|523.79|26
1606437740000|2020-11-27 00:42:20|526.57|524.07|526.3|523.8|526.57|524.07|526.25|523.75|23
1606437750000|2020-11-27 00:42:30|526.31|523.81|526.32|523.82|526.4|523.9|526.27|523.77|25
1606437760000|2020-11-27 00:42:40|526.28|523.78|525.89|523.39|526.3|523.8|525.86|523.36|31
1606437770000|2020-11-27 00:42:50|525.88|523.38|525.18|522.68|525.88|523.38|525.15|522.65|29
1606437780000|2020-11-27 00:43:00|525.22|522.72|525.11|522.61|525.23|522.73|525.1|522.6|25
1606437790000|2020-11-27 00:43:10|525.12|522.62|525.75|523.25|525.75|523.25|525.12|522.62|34
1606437800000|2020-11-27 00:43:20|525.77|523.27|526.41|523.91|526.41|523.91|525.77|523.27|29
1606437810000|2020-11-27 00:43:30|526.43|523.93|526.92|524.42|527.1|524.6|526.43|523.93|28
1606437820000|2020-11-27 00:43:40|526.87|524.37|526.53|524.03|526.87|524.37|526.39|523.89|30
1606437830000|2020-11-27 00:43:50|526.59|524.09|526.87|524.37|526.96|524.46|526.56|524.06|36
1606437840000|2020-11-27 00:44:00|526.89|524.39|527.09|524.59|527.17|524.67|526.87|524.37|31
1606437850000|2020-11-27 00:44:10|527.07|524.57|527.46|524.96|527.87|525.37|527.07|524.57|34
1606437860000|2020-11-27 00:44:20|527.47|524.97|528.1|525.6|528.1|525.6|527.47|524.97|27
1606437870000|2020-11-27 00:44:30|528.09|525.59|528.14|525.64|528.14|525.64|528.04|525.54|20
1606437880000|2020-11-27 00:44:40|528.15|525.65|528.57|526.07|528.65|526.15|528.15|525.65|28
1606437890000|2020-11-27 00:44:50|528.54|526.04|528.24|525.74|528.59|526.09|528.17|525.67|31
1606437900000|2020-11-27 00:45:00|528.25|525.75|527.94|525.44|528.41|525.91|527.94|525.44|29
1606437910000|2020-11-27 00:45:10|527.86|525.36|527.49|524.99|527.86|525.36|527.44|524.94|33
1606437920000|2020-11-27 00:45:20|527.47|524.97|527.22|524.72|527.47|524.97|527.08|524.58|29
1606437930000|2020-11-27 00:45:30|527.29|524.79|527.56|525.06|527.57|525.07|527.28|524.78|23
1606437940000|2020-11-27 00:45:40|527.55|525.05|527.33|524.83|527.55|525.05|527.19|524.69|29
1606437950000|2020-11-27 00:45:50|527.31|524.81|527.49|524.99|527.5|525|527.29|524.79|26
1606437960000|2020-11-27 00:46:00|527.47|524.97|527.91|525.41|527.96|525.46|527.47|524.97|24
1606437970000|2020-11-27 00:46:10|527.93|525.43|527.77|525.27|528.14|525.64|527.76|525.26|27
1606437980000|2020-11-27 00:46:20|527.79|525.29|528.16|525.66|528.19|525.69|527.75|525.25|24
1606437990000|2020-11-27 00:46:30|528.17|525.67|528.26|525.76|528.28|525.78|528.16|525.66|18
1606438000000|2020-11-27 00:46:40|528.29|525.79|528.64|526.14|528.64|526.14|528.29|525.79|19
1606438010000|2020-11-27 00:46:50|528.63|526.13|529.34|526.84|529.34|526.84|528.63|526.13|29
1606438020000|2020-11-27 00:47:00|529.46|526.96|528.79|526.29|529.69|527.19|528.79|526.29|31
1606438030000|2020-11-27 00:47:10|528.78|526.28|528.48|525.98|528.78|526.28|528.28|525.78|26
1606438040000|2020-11-27 00:47:20|528.49|525.99|529.46|526.96|529.46|526.96|528.49|525.99|26
1606438050000|2020-11-27 00:47:30|529.49|526.99|529.5|527|529.57|527.07|529.36|526.86|29
1606438060000|2020-11-27 00:47:40|529.52|527.02|528.94|526.44|529.6|527.1|528.87|526.37|33
1606438070000|2020-11-27 00:47:50|528.95|526.45|528.88|526.38|529.01|526.51|528.84|526.34|26
1606438080000|2020-11-27 00:48:00|528.87|526.37|529.4|526.9|529.41|526.91|528.87|526.37|27
1606438090000|2020-11-27 00:48:10|529.41|526.91|529.81|527.31|529.81|527.31|529.39|526.89|22
1606438100000|2020-11-27 00:48:20|529.85|527.35|530.01|527.51|530.08|527.58|529.78|527.28|29
1606438110000|2020-11-27 00:48:30|530.02|527.52|529.61|527.11|530.02|527.52|529.55|527.05|31
1606438120000|2020-11-27 00:48:40|529.6|527.1|529.12|526.62|529.6|527.1|529.12|526.62|34
1606438130000|2020-11-27 00:48:50|529.1|526.6|529.25|526.75|529.26|526.76|529.08|526.58|31
1606438140000|2020-11-27 00:49:00|529.23|526.73|529.71|527.21|529.71|527.21|529.22|526.72|32
1606438150000|2020-11-27 00:49:10|529.66|527.16|529.35|526.85|529.66|527.16|529.34|526.84|27
1606438160000|2020-11-27 00:49:20|529.36|526.86|529.64|527.14|529.75|527.25|529.35|526.85|28
1606438170000|2020-11-27 00:49:30|529.6|527.1|530|527.5|530.01|527.51|529.49|526.99|31
1606438180000|2020-11-27 00:49:40|530.01|527.51|530.02|527.52|530.09|527.59|529.95|527.45|17
1606438190000|2020-11-27 00:49:50|530.04|527.54|530.08|527.58|530.08|527.58|529.83|527.33|31
1606438200000|2020-11-27 00:50:00|530.07|527.57|530.03|527.53|530.07|527.57|529.86|527.36|33
1606438210000|2020-11-27 00:50:10|530.02|527.52|530.3|527.8|530.4|527.9|530.02|527.52|25
1606438220000|2020-11-27 00:50:20|530.46|527.96|530.12|527.62|530.46|527.96|529.9|527.4|36
1606438230000|2020-11-27 00:50:30|530.06|527.56|530.73|528.23|530.75|528.25|530.06|527.56|34
1606438240000|2020-11-27 00:50:40|530.74|528.24|530.91|528.41|530.91|528.41|530.72|528.22|19
1606438250000|2020-11-27 00:50:50|530.89|528.39|531.05|528.55|531.05|528.55|530.87|528.37|21
1606438260000|2020-11-27 00:51:00|531.06|528.56|530.47|527.97|531.09|528.59|530.47|527.97|35
1606438270000|2020-11-27 00:51:10|530.46|527.96|530.76|528.26|530.82|528.32|530.37|527.87|38
1606438280000|2020-11-27 00:51:20|530.81|528.31|531.04|528.54|531.08|528.58|530.81|528.31|23
1606438290000|2020-11-27 00:51:30|530.96|528.46|531.3|528.8|531.3|528.8|530.89|528.39|32
1606438300000|2020-11-27 00:51:40|531.32|528.82|531.44|528.94|531.44|528.94|531.28|528.78|17
1606438310000|2020-11-27 00:51:50|531.42|528.92|531.36|528.86|531.46|528.96|531.32|528.82|21
1606438320000|2020-11-27 00:52:00|531.35|528.85|531.37|528.87|531.51|529.01|531.27|528.77|23
1606438330000|2020-11-27 00:52:10|531.35|528.85|531.42|528.92|531.42|528.92|531.32|528.82|20
1606438340000|2020-11-27 00:52:20|531.43|528.93|531.35|528.85|531.54|529.04|531.35|528.85|27
1606438350000|2020-11-27 00:52:30|531.32|528.82|531.48|528.98|531.5|529|531.32|528.82|22
1606438360000|2020-11-27 00:52:40|531.49|528.99|531.01|528.51|531.49|528.99|531.01|528.51|20
1606438370000|2020-11-27 00:52:50|530.99|528.49|531.23|528.73|531.23|528.73|530.96|528.46|26
1606438380000|2020-11-27 00:53:00|531.19|528.69|530.9|528.4|531.23|528.73|530.9|528.4|24
1606438390000|2020-11-27 00:53:10|530.77|528.27|530.34|527.84|530.79|528.29|530.21|527.71|27
1606438400000|2020-11-27 00:53:20|530.36|527.86|529.72|527.22|530.38|527.88|529.72|527.22|28
1606438410000|2020-11-27 00:53:30|529.71|527.21|529.62|527.12|529.71|527.21|529.59|527.09|29
1606438420000|2020-11-27 00:53:40|529.61|527.11|529.86|527.36|529.86|527.36|529.57|527.07|23
1606438430000|2020-11-27 00:53:50|529.8|527.3|530.23|527.73|530.25|527.75|529.79|527.29|27
1606438440000|2020-11-27 00:54:00|530.2|527.7|529.96|527.46|530.22|527.72|529.92|527.42|23
1606438450000|2020-11-27 00:54:10|529.95|527.45|529.79|527.29|529.99|527.49|529.79|527.29|29
1606438460000|2020-11-27 00:54:20|529.82|527.32|529.62|527.12|529.82|527.32|529.52|527.02|31
1606438470000|2020-11-27 00:54:30|529.63|527.13|529.69|527.19|529.69|527.19|529.42|526.92|24
1606438480000|2020-11-27 00:54:40|529.7|527.2|529.94|527.44|529.94|527.44|529.7|527.2|18
1606438490000|2020-11-27 00:54:50|529.92|527.42|530|527.5|530.03|527.53|529.88|527.38|17
1606438500000|2020-11-27 00:55:00|529.99|527.49|529.87|527.37|530.01|527.51|529.87|527.37|14
1606438510000|2020-11-27 00:55:10|529.85|527.35|529.91|527.41|529.93|527.43|529.51|527.01|27
1606438520000|2020-11-27 00:55:20|529.9|527.4|529.67|527.17|529.93|527.43|529.6|527.1|25
1606438530000|2020-11-27 00:55:30|529.7|527.2|529.9|527.4|529.97|527.47|529.69|527.19|24
1606438540000|2020-11-27 00:55:40|529.92|527.42|530.31|527.81|530.37|527.87|529.91|527.41|27
1606438550000|2020-11-27 00:55:50|530.33|527.83|530.54|528.04|530.56|528.06|530.32|527.82|25
1606438560000|2020-11-27 00:56:00|530.63|528.13|530.4|527.9|530.63|528.13|530.39|527.89|20
1606438570000|2020-11-27 00:56:10|530.41|527.91|530.41|527.91|530.41|527.91|530.35|527.85|19
1606438580000|2020-11-27 00:56:20|530.42|527.92|530.48|527.98|530.5|528|530.41|527.91|24
1606438590000|2020-11-27 00:56:30|530.46|527.96|530.41|527.91|530.63|528.13|530.41|527.91|23
1606438600000|2020-11-27 00:56:40|530.4|527.9|530.42|527.92|530.42|527.92|530.3|527.8|24
1606438610000|2020-11-27 00:56:50|530.4|527.9|530.55|528.05|530.55|528.05|530.39|527.89|21
1606438620000|2020-11-27 00:57:00|530.54|528.04|530.56|528.06|530.58|528.08|530.53|528.03|19
1606438630000|2020-11-27 00:57:10|530.57|528.07|530.58|528.08|530.63|528.13|530.49|527.99|14
1606438640000|2020-11-27 00:57:20|530.59|528.09|530.2|527.7|530.59|528.09|530.19|527.69|18
1606438650000|2020-11-27 00:57:30|530.21|527.71|529.83|527.33|530.22|527.72|529.8|527.3|24
1606438660000|2020-11-27 00:57:40|529.86|527.36|529.89|527.39|529.96|527.46|529.86|527.36|27
1606438670000|2020-11-27 00:57:50|529.88|527.38|529.69|527.19|529.88|527.38|529.62|527.12|23
1606438680000|2020-11-27 00:58:00|529.68|527.18|529.62|527.12|529.68|527.18|529.56|527.06|11
1606438690000|2020-11-27 00:58:10|529.63|527.13|529.78|527.28|529.78|527.28|529.46|526.96|23
1606438700000|2020-11-27 00:58:20|529.79|527.29|530.16|527.66|530.17|527.67|529.75|527.25|33
1606438710000|2020-11-27 00:58:30|530.19|527.69|530.33|527.83|530.39|527.89|530.12|527.62|31
1606438720000|2020-11-27 00:58:40|530.3|527.8|530.11|527.61|530.42|527.92|530.02|527.52|31
1606438730000|2020-11-27 00:58:50|530.19|527.69|530.36|527.86|530.49|527.99|530.11|527.61|24
1606438740000|2020-11-27 00:59:00|530.37|527.87|530.54|528.04|530.57|528.07|530.32|527.82|16
1606438750000|2020-11-27 00:59:10|530.59|528.09|531.02|528.52|531.05|528.55|530.47|527.97|17
1606438760000|2020-11-27 00:59:20|530.98|528.48|530.85|528.35|531.07|528.57|530.85|528.35|21
1606438770000|2020-11-27 00:59:30|530.83|528.33|531.1|528.6|531.1|528.6|530.69|528.19|27
1606438780000|2020-11-27 00:59:40|531.22|528.72|530.28|527.78|531.22|528.72|530.2|527.7|29
1606438790000|2020-11-27 00:59:50|530.27|527.77|530.2|527.7|530.29|527.79|530.11|527.61|31
1606438800000|2020-11-27 01:00:00|530.23|527.73|531.07|528.57|531.07|528.57|530.23|527.73|30
1606438810000|2020-11-27 01:00:10|531.09|528.59|531.06|528.56|531.15|528.65|530.95|528.45|30
1606438820000|2020-11-27 01:00:20|531.12|528.62|531.17|528.67|531.22|528.72|531.11|528.61|23
1606438830000|2020-11-27 01:00:30|531.18|528.68|531.26|528.76|531.26|528.76|531.06|528.56|21
1606438840000|2020-11-27 01:00:40|531.27|528.77|531.31|528.81|531.41|528.91|531.24|528.74|21
1606438850000|2020-11-27 01:00:50|531.35|528.85|531.26|528.76|531.36|528.86|531.23|528.73|33
1606438860000|2020-11-27 01:01:00|531.29|528.79|531.42|528.92|531.43|528.93|531.24|528.74|17
1606438870000|2020-11-27 01:01:10|531.44|528.94|531.45|528.95|531.46|528.96|531.41|528.91|16
1606438880000|2020-11-27 01:01:20|531.46|528.96|531.75|529.25|531.75|529.25|531.46|528.96|25
1606438890000|2020-11-27 01:01:30|531.74|529.24|531.9|529.4|531.92|529.42|531.71|529.21|19
1606438900000|2020-11-27 01:01:40|531.88|529.38|531.83|529.33|531.88|529.38|531.7|529.2|32
1606438910000|2020-11-27 01:01:50|531.87|529.37|531.87|529.37|531.89|529.39|531.86|529.36|16
1606438920000|2020-11-27 01:02:00|531.88|529.38|531.75|529.25|531.98|529.48|531.73|529.23|16
1606438930000|2020-11-27 01:02:10|531.72|529.22|531.61|529.11|531.79|529.29|531.59|529.09|25
1606438940000|2020-11-27 01:02:20|531.62|529.12|531.83|529.33|531.83|529.33|531.62|529.12|26
1606438950000|2020-11-27 01:02:30|531.84|529.34|531.84|529.34|531.95|529.45|531.83|529.33|29
1606438960000|2020-11-27 01:02:40|531.86|529.36|531.76|529.26|531.94|529.44|531.75|529.25|19
1606438970000|2020-11-27 01:02:50|531.75|529.25|531.35|528.85|531.75|529.25|531.35|528.85|20
1606438980000|2020-11-27 01:03:00|531.34|528.84|531|528.5|531.34|528.84|531|528.5|27
1606438990000|2020-11-27 01:03:10|530.98|528.48|530.92|528.42|530.98|528.48|530.91|528.41|7
1606439000000|2020-11-27 01:03:20|530.9|528.4|531.1|528.6|531.12|528.62|530.87|528.37|29
1606439010000|2020-11-27 01:03:30|531.06|528.56|530.6|528.1|531.08|528.58|530.58|528.08|28
1606439020000|2020-11-27 01:03:40|530.61|528.11|529.98|527.48|530.61|528.11|529.98|527.48|28
1606439030000|2020-11-27 01:03:50|530|527.5|529.91|527.41|530.05|527.55|529.91|527.41|33
1606439040000|2020-11-27 01:04:00|529.89|527.39|529.8|527.3|529.89|527.39|529.78|527.28|18
1606439050000|2020-11-27 01:04:10|529.64|527.14|529.4|526.9|529.7|527.2|529.38|526.88|33
1606439060000|2020-11-27 01:04:20|529.36|526.86|529.5|527|529.5|527|529.25|526.75|32
1606439070000|2020-11-27 01:04:30|529.57|527.07|530.35|527.85|530.35|527.85|529.57|527.07|29
1606439080000|2020-11-27 01:04:40|530.23|527.73|530.35|527.85|530.43|527.93|530.16|527.66|33
1606439090000|2020-11-27 01:04:50|530.4|527.9|530.36|527.86|530.44|527.94|530.32|527.82|27
1606439100000|2020-11-27 01:05:00|530.38|527.88|530.1|527.6|530.39|527.89|530.08|527.58|27
1606439110000|2020-11-27 01:05:10|530.08|527.58|529.79|527.29|530.1|527.6|529.78|527.28|29
1606439120000|2020-11-27 01:05:20|529.77|527.27|529.56|527.06|529.87|527.37|529.56|527.06|31
1606439130000|2020-11-27 01:05:30|529.53|527.03|529.67|527.17|529.67|527.17|529.42|526.92|27
1606439140000|2020-11-27 01:05:40|529.71|527.21|529.4|526.9|529.81|527.31|529.39|526.89|27
1606439150000|2020-11-27 01:05:50|529.26|526.76|529.03|526.53|529.32|526.82|529.03|526.53|32
1606439160000|2020-11-27 01:06:00|529.02|526.52|529.05|526.55|529.07|526.57|528.94|526.44|29
1606439170000|2020-11-27 01:06:10|529.08|526.58|528.47|525.97|529.15|526.65|528.4|525.9|32
1606439180000|2020-11-27 01:06:20|528.45|525.95|528.55|526.05|528.64|526.14|528.41|525.91|29
1606439190000|2020-11-27 01:06:30|528.53|526.03|528.39|525.89|528.62|526.12|528.39|525.89|24
1606439200000|2020-11-27 01:06:40|528.4|525.9|528.15|525.65|528.41|525.91|528.04|525.54|32
1606439210000|2020-11-27 01:06:50|528.16|525.66|528.55|526.05|528.55|526.05|528.15|525.65|32
1606439220000|2020-11-27 01:07:00|528.56|526.06|528.17|525.67|528.56|526.06|528.12|525.62|27
1606439230000|2020-11-27 01:07:10|528.16|525.66|527.93|525.43|528.16|525.66|527.93|525.43|29
1606439240000|2020-11-27 01:07:20|527.94|525.44|527.69|525.19|527.94|525.44|527.68|525.18|24
1606439250000|2020-11-27 01:07:30|527.7|525.2|527.96|525.46|527.96|525.46|527.66|525.16|25
1606439260000|2020-11-27 01:07:40|527.94|525.44|527.98|525.48|528|525.5|527.93|525.43|27
1606439270000|2020-11-27 01:07:50|527.96|525.46|528.18|525.68|528.18|525.68|527.96|525.46|28
1606439280000|2020-11-27 01:08:00|528.17|525.67|528.24|525.74|528.29|525.79|528.13|525.63|20
1606439290000|2020-11-27 01:08:10|528.25|525.75|528.11|525.61|528.39|525.89|528.03|525.53|26
1606439300000|2020-11-27 01:08:20|528.09|525.59|527.93|525.43|528.15|525.65|527.93|525.43|21
1606439310000|2020-11-27 01:08:30|527.91|525.41|527.94|525.44|528.06|525.56|527.87|525.37|21
1606439320000|2020-11-27 01:08:40|527.91|525.41|527.76|525.26|527.91|525.41|527.7|525.2|23
1606439330000|2020-11-27 01:08:50|527.77|525.27|527.5|525|527.79|525.29|527.45|524.95|26
1606439340000|2020-11-27 01:09:00|527.49|524.99|527.67|525.17|527.67|525.17|527.49|524.99|19
1606439350000|2020-11-27 01:09:10|527.53|525.03|528.01|525.51|528.01|525.51|527.53|525.03|28
1606439360000|2020-11-27 01:09:20|527.98|525.48|527.5|525|528.01|525.51|527.48|524.98|26
1606439370000|2020-11-27 01:09:30|527.48|524.98|527.2|524.7|527.48|524.98|527.16|524.66|25
1606439380000|2020-11-27 01:09:40|527.19|524.69|527.12|524.62|527.41|524.91|527.09|524.59|28
1606439390000|2020-11-27 01:09:50|527.16|524.66|527.49|524.99|527.5|525|527.13|524.63|32
1606439400000|2020-11-27 01:10:00|527.47|524.97|527.98|525.48|527.98|525.48|527.47|524.97|26
1606439410000|2020-11-27 01:10:10|527.97|525.47|527.98|525.48|528|525.5|527.85|525.35|23
1606439420000|2020-11-27 01:10:20|528.12|525.62|528.15|525.65|528.16|525.66|528.03|525.53|22
1606439430000|2020-11-27 01:10:30|528.13|525.63|528.52|526.02|528.52|526.02|528.11|525.61|25
1606439440000|2020-11-27 01:10:40|528.5|526|528.7|526.2|528.76|526.26|528.5|526|32
1606439450000|2020-11-27 01:10:50|528.72|526.22|528.86|526.36|528.87|526.37|528.7|526.2|19
1606439460000|2020-11-27 01:11:00|528.84|526.34|529.07|526.57|529.09|526.59|528.82|526.32|9
1606439470000|2020-11-27 01:11:10|529.08|526.58|528.97|526.47|529.1|526.6|528.86|526.36|19
1606439480000|2020-11-27 01:11:20|528.99|526.49|529.09|526.59|529.13|526.63|528.99|526.49|27
1606439490000|2020-11-27 01:11:30|529.03|526.53|529.08|526.58|529.19|526.69|529.03|526.53|20
1606439500000|2020-11-27 01:11:40|529.06|526.56|528.84|526.34|529.06|526.56|528.83|526.33|24
1606439510000|2020-11-27 01:11:50|528.86|526.36|528.68|526.18|528.89|526.39|528.68|526.18|24
1606439520000|2020-11-27 01:12:00|528.67|526.17|528.66|526.16|528.72|526.22|528.66|526.16|26
1606439530000|2020-11-27 01:12:10|528.67|526.17|528.35|525.85|528.72|526.22|528.34|525.84|27
1606439540000|2020-11-27 01:12:20|528.34|525.84|528.35|525.85|528.45|525.95|528.3|525.8|19
1606439550000|2020-11-27 01:12:30|528.34|525.84|527.9|525.4|528.35|525.85|527.87|525.37|12
1606439560000|2020-11-27 01:12:40|527.91|525.41|527.65|525.15|527.92|525.42|527.65|525.15|25
1606439570000|2020-11-27 01:12:50|527.66|525.16|527.73|525.23|527.73|525.23|527.3|524.8|30
1606439580000|2020-11-27 01:13:00|527.7|525.2|527.72|525.22|527.82|525.32|527.63|525.13|28
1606439590000|2020-11-27 01:13:10|527.75|525.25|528.2|525.7|528.2|525.7|527.75|525.25|27
1606439600000|2020-11-27 01:13:20|528.21|525.71|528.91|526.41|528.92|526.42|528.2|525.7|35
1606439610000|2020-11-27 01:13:30|528.87|526.37|529.55|527.05|529.57|527.07|528.85|526.35|32
1606439620000|2020-11-27 01:13:40|529.57|527.07|529.79|527.29|529.98|527.48|529.57|527.07|28
1606439630000|2020-11-27 01:13:50|529.81|527.31|529.97|527.47|530.12|527.62|529.77|527.27|37
1606439640000|2020-11-27 01:14:00|529.94|527.44|530.05|527.55|530.32|527.82|529.82|527.32|36
1606439650000|2020-11-27 01:14:10|530.04|527.54|530.29|527.79|530.37|527.87|530.04|527.54|31
1606439660000|2020-11-27 01:14:20|530.28|527.78|530.14|527.64|530.3|527.8|530.14|527.64|24
1606439670000|2020-11-27 01:14:30|530.12|527.62|529.82|527.32|530.12|527.62|529.82|527.32|21
1606439680000|2020-11-27 01:14:40|529.83|527.33|529.34|526.84|529.91|527.41|529.32|526.82|29
1606439690000|2020-11-27 01:14:50|529.35|526.85|528.78|526.28|529.37|526.87|528.77|526.27|33
1606439700000|2020-11-27 01:15:00|528.77|526.27|529.12|526.62|529.12|526.62|528.51|526.01|33
1606439710000|2020-11-27 01:15:10|528.84|526.34|528.28|525.78|528.84|526.34|528.15|525.65|37
1606439720000|2020-11-27 01:15:20|527.69|525.19|527.61|525.11|527.83|525.33|527.61|525.11|30
1606439730000|2020-11-27 01:15:30|527.63|525.13|528.12|525.62|528.12|525.62|527.59|525.09|33
1606439740000|2020-11-27 01:15:40|528.1|525.6|528.41|525.91|528.44|525.94|528.07|525.57|32
1606439750000|2020-11-27 01:15:50|528.42|525.92|528.49|525.99|528.54|526.04|528.41|525.91|28
1606439760000|2020-11-27 01:16:00|528.48|525.98|528.69|526.19|528.73|526.23|528.47|525.97|24
1606439770000|2020-11-27 01:16:10|528.68|526.18|528.97|526.47|529.06|526.56|528.62|526.12|30
1606439780000|2020-11-27 01:16:20|528.99|526.49|528.7|526.2|528.99|526.49|528.68|526.18|26
1606439790000|2020-11-27 01:16:30|528.78|526.28|529.2|526.7|529.26|526.76|528.76|526.26|31
1606439800000|2020-11-27 01:16:40|529.38|526.88|529.82|527.32|529.82|527.32|529.38|526.88|33
1606439810000|2020-11-27 01:16:50|529.85|527.35|530.54|528.04|530.54|528.04|529.85|527.35|32
1606439820000|2020-11-27 01:17:00|530.53|528.03|530.54|528.04|530.59|528.09|530.5|528|28
1606439830000|2020-11-27 01:17:10|530.53|528.03|530.72|528.22|530.72|528.22|530.5|528|28
1606439840000|2020-11-27 01:17:20|530.74|528.24|530.94|528.44|530.94|528.44|530.67|528.17|28
1606439850000|2020-11-27 01:17:30|530.99|528.49|530.96|528.46|531.11|528.61|530.94|528.44|32
1606439860000|2020-11-27 01:17:40|530.97|528.47|531.04|528.54|531.14|528.64|530.96|528.46|27
1606439870000|2020-11-27 01:17:50|531.03|528.53|530.3|527.8|531.03|528.53|530.3|527.8|33
1606439880000|2020-11-27 01:18:00|530.28|527.78|530.04|527.54|530.34|527.84|530.04|527.54|29
1606439890000|2020-11-27 01:18:10|529.99|527.49|529.89|527.39|529.99|527.49|529.89|527.39|29
1606439900000|2020-11-27 01:18:20|529.9|527.4|530.06|527.56|530.06|527.56|529.8|527.3|32
1606439910000|2020-11-27 01:18:30|530.07|527.57|529.49|526.99|530.07|527.57|529.48|526.98|32
1606439920000|2020-11-27 01:18:40|529.45|526.95|529.33|526.83|529.45|526.95|529.19|526.69|29
1606439930000|2020-11-27 01:18:50|529.34|526.84|529.34|526.84|529.49|526.99|529.25|526.75|25
1606439940000|2020-11-27 01:19:00|529.33|526.83|529.08|526.58|529.33|526.83|528.97|526.47|32
1606439950000|2020-11-27 01:19:10|529.13|526.63|529.29|526.79|529.29|526.79|529.09|526.59|26
1606439960000|2020-11-27 01:19:20|529.28|526.78|529.24|526.74|529.29|526.79|529.17|526.67|20
1606439970000|2020-11-27 01:19:30|529.21|526.71|529.52|527.02|529.54|527.04|529.19|526.69|24
1606439980000|2020-11-27 01:19:40|529.57|527.07|530.02|527.52|530.03|527.53|529.57|527.07|20
1606439990000|2020-11-27 01:19:50|530.03|527.53|529.87|527.37|530.43|527.93|529.87|527.37|33
1606440000000|2020-11-27 01:20:00|529.82|527.32|529.78|527.28|529.82|527.32|529.63|527.13|22
1606440010000|2020-11-27 01:20:10|529.79|527.29|529.37|526.87|529.88|527.38|529.37|526.87|29
1606440020000|2020-11-27 01:20:20|529.34|526.84|529.21|526.71|529.34|526.84|529.06|526.56|25
1606440030000|2020-11-27 01:20:30|529.23|526.73|529.12|526.62|529.23|526.73|529.06|526.56|31
1606440040000|2020-11-27 01:20:40|529.11|526.61|529.16|526.66|529.17|526.67|529.09|526.59|20
1606440050000|2020-11-27 01:20:50|529.18|526.68|529.46|526.96|529.46|526.96|529.18|526.68|34
1606440060000|2020-11-27 01:21:00|529.45|526.95|529.53|527.03|529.56|527.06|529.45|526.95|26
1606440070000|2020-11-27 01:21:10|529.54|527.04|529.14|526.64|529.55|527.05|529.08|526.58|25
1606440080000|2020-11-27 01:21:20|529.13|526.63|528.68|526.18|529.15|526.65|528.5|526|34
1606440090000|2020-11-27 01:21:30|528.7|526.2|528.69|526.19|528.75|526.25|528.66|526.16|18
1606440100000|2020-11-27 01:21:40|528.68|526.18|528.69|526.19|528.71|526.21|528.45|525.95|32
1606440110000|2020-11-27 01:21:50|528.7|526.2|528.41|525.91|528.7|526.2|528.41|525.91|30
1606440120000|2020-11-27 01:22:00|528.36|525.86|527.81|525.31|528.37|525.87|527.81|525.31|34
1606440130000|2020-11-27 01:22:10|527.79|525.29|527.8|525.3|527.85|525.35|527.72|525.22|30
1606440140000|2020-11-27 01:22:20|527.78|525.28|527.32|524.82|527.8|525.3|527.28|524.78|28
1606440150000|2020-11-27 01:22:30|527.33|524.83|527.52|525.02|527.65|525.15|527.33|524.83|28
1606440160000|2020-11-27 01:22:40|527.54|525.04|527.82|525.32|527.84|525.34|527.41|524.91|30
1606440170000|2020-11-27 01:22:50|527.81|525.31|527.89|525.39|527.94|525.44|527.81|525.31|26
1606440180000|2020-11-27 01:23:00|527.88|525.38|528.17|525.67|528.21|525.71|527.82|525.32|31
1606440190000|2020-11-27 01:23:10|528.18|525.68|528.36|525.86|528.38|525.88|528.17|525.67|24
1606440200000|2020-11-27 01:23:20|528.38|525.88|528.34|525.84|528.4|525.9|528.31|525.81|21
1606440210000|2020-11-27 01:23:30|528.36|525.86|528.11|525.61|528.54|526.04|528.11|525.61|29
1606440220000|2020-11-27 01:23:40|528.16|525.66|528.22|525.72|528.23|525.73|528.1|525.6|28
1606440230000|2020-11-27 01:23:50|528.15|525.65|528.2|525.7|528.27|525.77|528.12|525.62|22
1606440240000|2020-11-27 01:24:00|528.24|525.74|528.28|525.78|528.31|525.81|528.18|525.68|27
1606440250000|2020-11-27 01:24:10|528.26|525.76|527.98|525.48|528.26|525.76|527.92|525.42|21
1606440260000|2020-11-27 01:24:20|528.04|525.54|528.34|525.84|528.34|525.84|528|525.5|20
1606440270000|2020-11-27 01:24:30|528.35|525.85|528.76|526.26|528.78|526.28|528.33|525.83|21
1606440280000|2020-11-27 01:24:40|528.79|526.29|528.93|526.43|528.99|526.49|528.74|526.24|27
1606440290000|2020-11-27 01:24:50|528.88|526.38|528.36|525.86|528.89|526.39|528.36|525.86|25
1606440300000|2020-11-27 01:25:00|528.31|525.81|528.23|525.73|528.33|525.83|528.18|525.68|23
1606440310000|2020-11-27 01:25:10|528.19|525.69|528.25|525.75|528.29|525.79|528.11|525.61|26
1606440320000|2020-11-27 01:25:20|528.26|525.76|527.92|525.42|528.28|525.78|527.92|525.42|21
1606440330000|2020-11-27 01:25:30|527.91|525.41|528.04|525.54|528.05|525.55|527.83|525.33|29
1606440340000|2020-11-27 01:25:40|528.03|525.53|528.24|525.74|528.35|525.85|527.93|525.43|33
1606440350000|2020-11-27 01:25:50|528.26|525.76|528.11|525.61|528.3|525.8|528.09|525.59|26
1606440360000|2020-11-27 01:26:00|528.12|525.62|528.42|525.92|528.42|525.92|528.11|525.61|23
1606440370000|2020-11-27 01:26:10|528.43|525.93|528.94|526.44|528.98|526.48|528.43|525.93|28
1606440380000|2020-11-27 01:26:20|528.92|526.42|529.23|526.73|529.23|526.73|528.88|526.38|26
1606440390000|2020-11-27 01:26:30|529.24|526.74|529.62|527.12|529.64|527.14|529.21|526.71|28
1606440400000|2020-11-27 01:26:40|529.59|527.09|529.49|526.99|529.59|527.09|529.38|526.88|29
1606440410000|2020-11-27 01:26:50|529.43|526.93|529.45|526.95|529.45|526.95|529.4|526.9|10
1606440420000|2020-11-27 01:27:00|529.46|526.96|529.46|526.96|529.5|527|529.38|526.88|16
1606440430000|2020-11-27 01:27:10|529.47|526.97|529.7|527.2|529.73|527.23|529.37|526.87|37
1606440440000|2020-11-27 01:27:20|529.72|527.22|529.6|527.1|529.81|527.31|529.6|527.1|22
1606440450000|2020-11-27 01:27:30|529.59|527.09|529.51|527.01|529.6|527.1|529.46|526.96|26
1606440460000|2020-11-27 01:27:40|529.52|527.02|529.38|526.88|529.52|527.02|529.37|526.87|20
1606440470000|2020-11-27 01:27:50|529.39|526.89|529.53|527.03|529.53|527.03|529.36|526.86|18
1606440480000|2020-11-27 01:28:00|529.57|527.07|529.92|527.42|529.92|527.42|529.56|527.06|25
1606440490000|2020-11-27 01:28:10|529.93|527.43|529.88|527.38|529.95|527.45|529.85|527.35|22
1606440500000|2020-11-27 01:28:20|529.89|527.39|529.82|527.32|529.89|527.39|529.82|527.32|23
1606440510000|2020-11-27 01:28:30|529.86|527.36|529.84|527.34|529.87|527.37|529.82|527.32|13
1606440520000|2020-11-27 01:28:40|529.83|527.33|529.85|527.35|529.85|527.35|529.82|527.32|13
1606440530000|2020-11-27 01:28:50|529.84|527.34|530.17|527.67|530.17|527.67|529.83|527.33|20
1606440540000|2020-11-27 01:29:00|530.18|527.68|529.73|527.23|530.18|527.68|529.71|527.21|30
1606440550000|2020-11-27 01:29:10|529.72|527.22|529.89|527.39|529.9|527.4|529.68|527.18|28
1606440560000|2020-11-27 01:29:20|529.9|527.4|529.86|527.36|529.9|527.4|529.85|527.35|17
1606440570000|2020-11-27 01:29:30|529.8|527.3|529.41|526.91|529.8|527.3|529.35|526.85|32
1606440580000|2020-11-27 01:29:40|529.42|526.92|529.53|527.03|529.53|527.03|529.42|526.92|21
1606440590000|2020-11-27 01:29:50|529.54|527.04|529.48|526.98|529.56|527.06|529.41|526.91|26
1606440600000|2020-11-27 01:30:00|529.5|527|529.54|527.04|529.57|527.07|529.49|526.99|20
1606440610000|2020-11-27 01:30:10|529.55|527.05|529.6|527.1|529.71|527.21|529.53|527.03|28
1606440620000|2020-11-27 01:30:20|529.62|527.12|529.8|527.3|529.97|527.47|529.62|527.12|31
1606440630000|2020-11-27 01:30:30|529.81|527.31|529.78|527.28|529.86|527.36|529.74|527.24|24
1606440640000|2020-11-27 01:30:40|529.76|527.26|530.27|527.77|530.33|527.83|529.76|527.26|32
1606440650000|2020-11-27 01:30:50|530.33|527.83|530.21|527.71|530.35|527.85|530.16|527.66|26
1606440660000|2020-11-27 01:31:00|530.2|527.7|530.02|527.52|530.2|527.7|530.01|527.51|24
1606440670000|2020-11-27 01:31:10|530.03|527.53|530.21|527.71|530.21|527.71|530.01|527.51|27
1606440680000|2020-11-27 01:31:20|530.2|527.7|530.18|527.68|530.22|527.72|530.18|527.68|21
1606440690000|2020-11-27 01:31:30|530.2|527.7|530.49|527.99|530.59|528.09|530.17|527.67|28
1606440700000|2020-11-27 01:31:40|530.62|528.12|530.82|528.32|530.82|528.32|530.53|528.03|24
1606440710000|2020-11-27 01:31:50|530.8|528.3|530.89|528.39|530.95|528.45|530.74|528.24|21
1606440720000|2020-11-27 01:32:00|530.9|528.4|531.22|528.72|531.22|528.72|530.84|528.34|25
1606440730000|2020-11-27 01:32:10|531.18|528.68|531.18|528.68|531.19|528.69|531.12|528.62|20
1606440740000|2020-11-27 01:32:20|531.17|528.67|531.25|528.75|531.29|528.79|531.13|528.63|21
1606440750000|2020-11-27 01:32:30|531.29|528.79|531.36|528.86|531.41|528.91|531.26|528.76|23
1606440760000|2020-11-27 01:32:40|531.39|528.89|531.47|528.97|531.48|528.98|531.34|528.84|20
1606440770000|2020-11-27 01:32:50|531.48|528.98|531.5|529|531.51|529.01|531.43|528.93|25
1606440780000|2020-11-27 01:33:00|531.48|528.98|531.49|528.99|531.55|529.05|531.47|528.97|21
1606440790000|2020-11-27 01:33:10|531.48|528.98|531.48|528.98|531.49|528.99|531.42|528.92|22
1606440800000|2020-11-27 01:33:20|531.6|529.1|531.72|529.22|531.73|529.23|531.56|529.06|27
1606440810000|2020-11-27 01:33:30|531.76|529.26|531.86|529.36|531.86|529.36|531.75|529.25|17
1606440820000|2020-11-27 01:33:40|531.82|529.32|531.99|529.49|532|529.5|531.8|529.3|26
1606440830000|2020-11-27 01:33:50|531.93|529.43|531.96|529.46|531.96|529.46|531.9|529.4|16
1606440840000|2020-11-27 01:34:00|531.97|529.47|531.9|529.4|531.97|529.47|531.8|529.3|29
1606440850000|2020-11-27 01:34:10|531.89|529.39|531.6|529.1|531.91|529.41|531.59|529.09|31
1606440860000|2020-11-27 01:34:20|531.59|529.09|530.98|528.48|531.59|529.09|530.95|528.45|24
1606440870000|2020-11-27 01:34:30|530.97|528.47|530.59|528.09|531.01|528.51|530.53|528.03|30
1606440880000|2020-11-27 01:34:40|530.61|528.11|530.87|528.37|531.05|528.55|530.57|528.07|30
1606440890000|2020-11-27 01:34:50|530.69|528.19|530.8|528.3|530.91|528.41|530.67|528.17|23
1606440900000|2020-11-27 01:35:00|530.87|528.37|530.99|528.49|531.16|528.66|530.71|528.21|29
1606440910000|2020-11-27 01:35:10|530.98|528.48|530.78|528.28|531.05|528.55|530.73|528.23|9
1606440920000|2020-11-27 01:35:20|530.52|528.02|530.79|528.29|530.89|528.39|530.52|528.02|16
1606440930000|2020-11-27 01:35:30|530.68|528.18|531.82|529.32|531.89|529.39|530.37|527.87|27
1606440940000|2020-11-27 01:35:40|531.83|529.33|531.71|529.21|531.87|529.37|531.66|529.16|20
1606440950000|2020-11-27 01:35:50|531.72|529.22|531.78|529.28|531.83|529.33|531.72|529.22|24
1606440960000|2020-11-27 01:36:00|531.8|529.3|531.85|529.35|531.85|529.35|531.78|529.28|12
1606440970000|2020-11-27 01:36:10|531.84|529.34|531.4|528.9|531.84|529.34|531.39|528.89|24
1606440980000|2020-11-27 01:36:20|531.39|528.89|531.45|528.95|531.45|528.95|531.25|528.75|20
1606440990000|2020-11-27 01:36:30|531.46|528.96|531.39|528.89|531.66|529.16|531.39|528.89|30
1606441000000|2020-11-27 01:36:40|531.41|528.91|531.41|528.91|531.45|528.95|531.4|528.9|20
1606441010000|2020-11-27 01:36:50|531.42|528.92|531.31|528.81|531.46|528.96|531.3|528.8|20
1606441020000|2020-11-27 01:37:00|531.32|528.82|530.82|528.32|531.32|528.82|530.8|528.3|29
1606441030000|2020-11-27 01:37:10|530.81|528.31|530.41|527.91|530.82|528.32|530.41|527.91|25
1606441040000|2020-11-27 01:37:20|530.39|527.89|530.15|527.65|530.4|527.9|530.07|527.57|26
1606441050000|2020-11-27 01:37:30|530.18|527.68|530.06|527.56|530.19|527.69|529.89|527.39|26
1606441060000|2020-11-27 01:37:40|530.07|527.57|529.98|527.48|530.08|527.58|529.81|527.31|28
1606441070000|2020-11-27 01:37:50|529.91|527.41|529.3|526.8|529.91|527.41|529.3|526.8|26
1606441080000|2020-11-27 01:38:00|529.29|526.79|529.15|526.65|529.3|526.8|529.04|526.54|25
1606441090000|2020-11-27 01:38:10|529.12|526.62|529.18|526.68|529.22|526.72|529.12|526.62|19
1606441100000|2020-11-27 01:38:20|529.17|526.67|529.1|526.6|529.17|526.67|529.08|526.58|17
1606441110000|2020-11-27 01:38:30|529.11|526.61|529.01|526.51|529.11|526.61|528.88|526.38|21
1606441120000|2020-11-27 01:38:40|529.04|526.54|528.97|526.47|529.05|526.55|528.97|526.47|20
1606441130000|2020-11-27 01:38:50|528.98|526.48|529.24|526.74|529.27|526.77|528.97|526.47|17
1606441140000|2020-11-27 01:39:00|529.25|526.75|529.61|527.11|529.62|527.12|529.14|526.64|26
1606441150000|2020-11-27 01:39:10|529.6|527.1|529.17|526.67|529.6|527.1|529.17|526.67|18
1606441160000|2020-11-27 01:39:20|529.18|526.68|528.96|526.46|529.18|526.68|528.93|526.43|32
1606441170000|2020-11-27 01:39:30|528.95|526.45|528.89|526.39|528.95|526.45|528.81|526.31|22
1606441180000|2020-11-27 01:39:40|528.9|526.4|528.86|526.36|528.91|526.41|528.85|526.35|21
1606441190000|2020-11-27 01:39:50|528.89|526.39|528.89|526.39|528.93|526.43|528.89|526.39|28
1606441200000|2020-11-27 01:40:00|528.9|526.4|529.16|526.66|529.19|526.69|528.89|526.39|27
1606441210000|2020-11-27 01:40:10|529.03|526.53|529.05|526.55|529.07|526.57|528.98|526.48|18
1606441220000|2020-11-27 01:40:20|529.04|526.54|529.18|526.68|529.21|526.71|529.04|526.54|26
1606441230000|2020-11-27 01:40:30|529.17|526.67|529.17|526.67|529.21|526.71|529.14|526.64|23
1606441240000|2020-11-27 01:40:40|529.16|526.66|529.15|526.65|529.23|526.73|529.14|526.64|18
1606441250000|2020-11-27 01:40:50|529.17|526.67|529.21|526.71|529.27|526.77|529.17|526.67|13
1606441260000|2020-11-27 01:41:00|529.22|526.72|529.21|526.71|529.25|526.75|529.17|526.67|14
1606441270000|2020-11-27 01:41:10|529.23|526.73|529.23|526.73|529.24|526.74|529.22|526.72|7
1606441280000|2020-11-27 01:41:20|529.24|526.74|529.59|527.09|529.66|527.16|529.21|526.71|22
1606441290000|2020-11-27 01:41:30|529.58|527.08|530.05|527.55|530.05|527.55|529.54|527.04|26
1606441300000|2020-11-27 01:41:40|530.06|527.56|530.33|527.83|530.49|527.99|530.05|527.55|26
1606441310000|2020-11-27 01:41:50|530.31|527.81|530.4|527.9|530.43|527.93|530.28|527.78|23
1606441320000|2020-11-27 01:42:00|530.35|527.85|530.62|528.12|530.62|528.12|530.3|527.8|24
1606441330000|2020-11-27 01:42:10|530.59|528.09|531.04|528.54|531.04|528.54|530.59|528.09|20
1606441340000|2020-11-27 01:42:20|531.1|528.6|530.81|528.31|531.11|528.61|530.79|528.29|28
1606441350000|2020-11-27 01:42:30|530.82|528.32|530.72|528.22|530.83|528.33|530.65|528.15|21
1606441360000|2020-11-27 01:42:40|530.71|528.21|531.5|529|531.5|529|530.71|528.21|26
1606441370000|2020-11-27 01:42:50|531.48|528.98|531.41|528.91|531.48|528.98|531.39|528.89|20
1606441380000|2020-11-27 01:43:00|531.43|528.93|531.74|529.24|531.74|529.24|531.43|528.93|10
1606441390000|2020-11-27 01:43:10|531.78|529.28|531.54|529.04|531.78|529.28|531.51|529.01|22
1606441400000|2020-11-27 01:43:20|531.51|529.01|531.82|529.32|531.82|529.32|531.51|529.01|31
1606441410000|2020-11-27 01:43:30|531.81|529.31|531.84|529.34|531.85|529.35|531.81|529.31|11
1606441420000|2020-11-27 01:43:40|531.82|529.32|531.39|528.89|531.86|529.36|531.37|528.87|24
1606441430000|2020-11-27 01:43:50|531.4|528.9|531.36|528.86|531.47|528.97|531.36|528.86|16
1606441440000|2020-11-27 01:44:00|531.37|528.87|531.42|528.92|531.44|528.94|531.33|528.83|21
1606441450000|2020-11-27 01:44:10|531.41|528.91|531.35|528.85|531.42|528.92|531.35|528.85|17
1606441460000|2020-11-27 01:44:20|531.31|528.81|530.77|528.27|531.31|528.81|530.72|528.22|27
1606441470000|2020-11-27 01:44:30|530.71|528.21|530.72|528.22|530.78|528.28|530.68|528.18|24
1606441480000|2020-11-27 01:44:40|530.69|528.19|530.89|528.39|530.94|528.44|530.69|528.19|29
1606441490000|2020-11-27 01:44:50|530.93|528.43|531.29|528.79|531.29|528.79|530.92|528.42|23
1606441500000|2020-11-27 01:45:00|531.27|528.77|531.34|528.84|531.61|529.11|531.26|528.76|24
1606441510000|2020-11-27 01:45:10|531.24|528.74|530.93|528.43|531.24|528.74|530.93|528.43|23
1606441520000|2020-11-27 01:45:20|530.83|528.33|530.62|528.12|530.83|528.33|530.59|528.09|23
1606441530000|2020-11-27 01:45:30|530.63|528.13|530.01|527.51|530.63|528.13|529.9|527.4|33
1606441540000|2020-11-27 01:45:40|530.08|527.58|530.43|527.93|530.47|527.97|530.08|527.58|29
1606441550000|2020-11-27 01:45:50|530.48|527.98|530.42|527.92|530.55|528.05|530.39|527.89|28
1606441560000|2020-11-27 01:46:00|530.45|527.95|530.45|527.95|530.49|527.99|530.38|527.88|15
1606441570000|2020-11-27 01:46:10|530.46|527.96|530.11|527.61|530.73|528.23|530.11|527.61|23
1606441580000|2020-11-27 01:46:20|530.17|527.67|530.23|527.73|530.28|527.78|530.12|527.62|20
1606441590000|2020-11-27 01:46:30|530.22|527.72|530.2|527.7|530.3|527.8|530.12|527.62|17
1606441600000|2020-11-27 01:46:40|530.09|527.59|529.77|527.27|530.09|527.59|529.77|527.27|32
1606441610000|2020-11-27 01:46:50|529.75|527.25|529.81|527.31|529.81|527.31|529.73|527.23|20
1606441620000|2020-11-27 01:47:00|529.82|527.32|530.11|527.61|530.11|527.61|529.81|527.31|24
1606441630000|2020-11-27 01:47:10|530.25|527.75|530.55|528.05|530.56|528.06|530.14|527.64|27
1606441640000|2020-11-27 01:47:20|530.56|528.06|530.07|527.57|530.65|528.15|530.04|527.54|29
1606441650000|2020-11-27 01:47:30|530.06|527.56|529.72|527.22|530.06|527.56|529.69|527.19|29
1606441660000|2020-11-27 01:47:40|529.73|527.23|529.68|527.18|529.74|527.24|529.51|527.01|23
1606441670000|2020-11-27 01:47:50|529.69|527.19|529.86|527.36|529.89|527.39|529.63|527.13|21
1606441680000|2020-11-27 01:48:00|529.83|527.33|529.84|527.34|529.99|527.49|529.71|527.21|24
1606441690000|2020-11-27 01:48:10|529.95|527.45|530.17|527.67|530.26|527.76|529.95|527.45|25
1606441700000|2020-11-27 01:48:20|530.18|527.68|530.46|527.96|530.46|527.96|530.15|527.65|22
1606441710000|2020-11-27 01:48:30|530.48|527.98|530.2|527.7|530.53|528.03|530.17|527.67|29
1606441720000|2020-11-27 01:48:40|530.18|527.68|530.1|527.6|530.28|527.78|530.06|527.56|26
1606441730000|2020-11-27 01:48:50|530.05|527.55|530.08|527.58|530.12|527.62|530.03|527.53|20
1606441740000|2020-11-27 01:49:00|530.1|527.6|530|527.5|530.1|527.6|529.98|527.48|23
1606441750000|2020-11-27 01:49:10|529.98|527.48|529.49|526.99|529.99|527.49|529.47|526.97|31
1606441760000|2020-11-27 01:49:20|529.48|526.98|529.47|526.97|529.52|527.02|529.46|526.96|22
1606441770000|2020-11-27 01:49:30|529.48|526.98|529.48|526.98|529.55|527.05|529.42|526.92|16
1606441780000|2020-11-27 01:49:40|529.49|526.99|529.38|526.88|529.5|527|529.38|526.88|8
1606441790000|2020-11-27 01:49:50|529.4|526.9|529.19|526.69|529.4|526.9|529.19|526.69|15
1606441800000|2020-11-27 01:50:00|529.2|526.7|529.31|526.81|529.35|526.85|529.16|526.66|26
1606441810000|2020-11-27 01:50:10|529.3|526.8|529.64|527.14|529.74|527.24|529.24|526.74|24
1606441820000|2020-11-27 01:50:20|529.63|527.13|529.64|527.14|529.71|527.21|529.6|527.1|22
1606441830000|2020-11-27 01:50:30|529.63|527.13|529.91|527.41|530.05|527.55|529.63|527.13|17
1606441840000|2020-11-27 01:50:40|529.93|527.43|529.9|527.4|529.93|527.43|529.8|527.3|22
1606441850000|2020-11-27 01:50:50|529.96|527.46|530.47|527.97|530.47|527.97|529.94|527.44|19
1606441860000|2020-11-27 01:51:00|530.48|527.98|530.4|527.9|530.53|528.03|530.38|527.88|22
1606441870000|2020-11-27 01:51:10|530.38|527.88|530.61|528.11|530.72|528.22|530.38|527.88|24
1606441880000|2020-11-27 01:51:20|530.62|528.12|530.67|528.17|530.67|528.17|530.57|528.07|15
1606441890000|2020-11-27 01:51:30|530.68|528.18|531.13|528.63|531.26|528.76|530.68|528.18|31
1606441900000|2020-11-27 01:51:40|531.11|528.61|531.06|528.56|531.23|528.73|531.05|528.55|32
1606441910000|2020-11-27 01:51:50|530.98|528.48|530.82|528.32|531.05|528.55|530.82|528.32|29
1606441920000|2020-11-27 01:52:00|530.84|528.34|530.89|528.39|530.91|528.41|530.82|528.32|24
1606441930000|2020-11-27 01:52:10|530.88|528.38|530.48|527.98|530.92|528.42|530.47|527.97|28
1606441940000|2020-11-27 01:52:20|530.5|528|530.38|527.88|530.53|528.03|530.38|527.88|25
1606441950000|2020-11-27 01:52:30|530.39|527.89|530.44|527.94|530.46|527.96|530.39|527.89|15
1606441960000|2020-11-27 01:52:40|530.41|527.91|530.14|527.64|530.41|527.91|530.1|527.6|22
1606441970000|2020-11-27 01:52:50|530.1|527.6|530.26|527.76|530.32|527.82|530.1|527.6|31
1606441980000|2020-11-27 01:53:00|530.22|527.72|530.42|527.92|530.42|527.92|530.19|527.69|26
1606441990000|2020-11-27 01:53:10|530.41|527.91|530.42|527.92|530.44|527.94|530.24|527.74|27
1606442000000|2020-11-27 01:53:20|530.37|527.87|530.34|527.84|530.47|527.97|530.31|527.81|14
1606442010000|2020-11-27 01:53:30|530.32|527.82|530.36|527.86|530.36|527.86|530.31|527.81|11
1606442020000|2020-11-27 01:53:40|530.35|527.85|530.65|528.15|530.65|528.15|530.33|527.83|23
1606442030000|2020-11-27 01:53:50|530.61|528.11|530.23|527.73|530.67|528.17|530.23|527.73|22
1606442040000|2020-11-27 01:54:00|530.24|527.74|529.94|527.44|530.24|527.74|529.93|527.43|21
1606442050000|2020-11-27 01:54:10|529.92|527.42|529.5|527|529.92|527.42|529.47|526.97|25
1606442060000|2020-11-27 01:54:20|529.43|526.93|529.58|527.08|529.6|527.1|529.43|526.93|22
1606442070000|2020-11-27 01:54:30|529.56|527.06|529.47|526.97|529.68|527.18|529.47|526.97|29
1606442080000|2020-11-27 01:54:40|529.48|526.98|529.29|526.79|529.48|526.98|529.28|526.78|19
1606442090000|2020-11-27 01:54:50|529.27|526.77|529.05|526.55|529.28|526.78|529.02|526.52|19
1606442100000|2020-11-27 01:55:00|528.94|526.44|529.05|526.55|529.23|526.73|528.88|526.38|30
1606442110000|2020-11-27 01:55:10|529.04|526.54|529.15|526.65|529.15|526.65|529.04|526.54|20
1606442120000|2020-11-27 01:55:20|529.14|526.64|528.99|526.49|529.14|526.64|528.99|526.49|12
1606442130000|2020-11-27 01:55:30|529|526.5|529.01|526.51|529.06|526.56|529|526.5|22
1606442140000|2020-11-27 01:55:40|529.03|526.53|528.85|526.35|529.03|526.53|528.85|526.35|9
1606442150000|2020-11-27 01:55:50|528.84|526.34|528.83|526.33|529|526.5|528.79|526.29|26
1606442160000|2020-11-27 01:56:00|528.81|526.31|529.05|526.55|529.05|526.55|528.67|526.17|25
1606442170000|2020-11-27 01:56:10|529.03|526.53|528.68|526.18|529.07|526.57|528.68|526.18|29
1606442180000|2020-11-27 01:56:20|528.67|526.17|528.52|526.02|528.67|526.17|528.52|526.02|12
1606442190000|2020-11-27 01:56:30|528.47|525.97|528.27|525.77|528.52|526.02|528.25|525.75|26
1606442200000|2020-11-27 01:56:40|528.22|525.72|527.63|525.13|528.27|525.77|527.56|525.06|33
1606442210000|2020-11-27 01:56:50|527.66|525.16|527.55|525.05|527.93|525.43|527.55|525.05|35
1606442220000|2020-11-27 01:57:00|527.5|525|527.34|524.84|527.52|525.02|527.26|524.76|30
1606442230000|2020-11-27 01:57:10|527.36|524.86|527.08|524.58|527.42|524.92|527.08|524.58|27
1606442240000|2020-11-27 01:57:20|527.12|524.62|526.57|524.07|527.14|524.64|526.39|523.89|31
1606442250000|2020-11-27 01:57:30|526.55|524.05|527|524.5|527.01|524.51|526.55|524.05|17
1606442260000|2020-11-27 01:57:40|527.01|524.51|527.1|524.6|527.11|524.61|526.83|524.33|24
1606442270000|2020-11-27 01:57:50|527.12|524.62|527.32|524.82|527.35|524.85|527.12|524.62|24
1606442280000|2020-11-27 01:58:00|527.33|524.83|527.49|524.99|527.49|524.99|527.27|524.77|28
1606442290000|2020-11-27 01:58:10|527.48|524.98|527.8|525.3|527.88|525.38|527.43|524.93|28
1606442300000|2020-11-27 01:58:20|527.81|525.31|527.95|525.45|527.96|525.46|527.79|525.29|19
1606442310000|2020-11-27 01:58:30|527.94|525.44|527.78|525.28|527.97|525.47|527.76|525.26|16
1606442320000|2020-11-27 01:58:40|527.79|525.29|527.68|525.18|527.79|525.29|527.61|525.11|18
1606442330000|2020-11-27 01:58:50|527.65|525.15|527.72|525.22|527.73|525.23|527.65|525.15|26
1606442340000|2020-11-27 01:59:00|527.73|525.23|527.82|525.32|527.83|525.33|527.73|525.23|17
1606442350000|2020-11-27 01:59:10|527.79|525.29|527.96|525.46|527.98|525.48|527.76|525.26|28
1606442360000|2020-11-27 01:59:20|528.01|525.51|527.74|525.24|528.09|525.59|527.74|525.24|30
1606442370000|2020-11-27 01:59:30|527.75|525.25|527.37|524.87|527.75|525.25|527.35|524.85|27
1606442380000|2020-11-27 01:59:40|527.36|524.86|527.5|525|527.55|525.05|527.36|524.86|20
1606442390000|2020-11-27 01:59:50|527.51|525.01|527.59|525.09|527.6|525.1|527.51|525.01|11
1606442400000|2020-11-27 02:00:00|527.58|525.08|527.85|525.35|527.93|525.43|527.58|525.08|28
1606442410000|2020-11-27 02:00:10|527.86|525.36|527.75|525.25|527.86|525.36|527.38|524.88|32
1606442420000|2020-11-27 02:00:20|527.74|525.24|527.62|525.12|527.74|525.24|527.62|525.12|21
1606442430000|2020-11-27 02:00:30|527.6|525.1|527.53|525.03|527.6|525.1|527.43|524.93|24
1606442440000|2020-11-27 02:00:40|527.58|525.08|527.91|525.41|527.91|525.41|527.54|525.04|29
1606442450000|2020-11-27 02:00:50|528|525.5|528.17|525.67|528.22|525.72|528|525.5|23
1606442460000|2020-11-27 02:01:00|528.16|525.66|528.53|526.03|528.68|526.18|528.14|525.64|30
1606442470000|2020-11-27 02:01:10|528.58|526.08|528.47|525.97|528.69|526.19|528.47|525.97|23
1606442480000|2020-11-27 02:01:20|528.46|525.96|528.76|526.26|528.76|526.26|528.46|525.96|23
1606442490000|2020-11-27 02:01:30|528.85|526.35|528.65|526.15|528.94|526.44|528.59|526.09|27
1606442500000|2020-11-27 02:01:40|528.63|526.13|529.02|526.52|529.11|526.61|528.48|525.98|32
1606442510000|2020-11-27 02:01:50|529.01|526.51|528.83|526.33|529.01|526.51|528.41|525.91|28
1606442520000|2020-11-27 02:02:00|528.91|526.41|529.4|526.9|529.47|526.97|528.9|526.4|25
1606442530000|2020-11-27 02:02:10|529.44|526.94|529.69|527.19|529.69|527.19|529.44|526.94|19
1606442540000|2020-11-27 02:02:20|529.72|527.22|529.71|527.21|529.77|527.27|529.68|527.18|12
1606442550000|2020-11-27 02:02:30|529.72|527.22|529.81|527.31|529.81|527.31|529.68|527.18|23
1606442560000|2020-11-27 02:02:40|529.78|527.28|529.39|526.89|529.81|527.31|529.38|526.88|21
1606442570000|2020-11-27 02:02:50|529.37|526.87|529.74|527.24|529.76|527.26|529.37|526.87|20
1606442580000|2020-11-27 02:03:00|529.75|527.25|529.88|527.38|529.89|527.39|529.68|527.18|27
1606442590000|2020-11-27 02:03:10|529.87|527.37|529.91|527.41|529.95|527.45|529.85|527.35|22
1606442600000|2020-11-27 02:03:20|529.9|527.4|529.82|527.32|529.96|527.46|529.82|527.32|23
1606442610000|2020-11-27 02:03:30|529.78|527.28|529.32|526.82|529.78|527.28|529.3|526.8|24
1606442620000|2020-11-27 02:03:40|529.25|526.75|529.11|526.61|529.25|526.75|529.11|526.61|14
1606442630000|2020-11-27 02:03:50|529.1|526.6|529.13|526.63|529.13|526.63|529.01|526.51|11
1606442640000|2020-11-27 02:04:00|529.15|526.65|529.13|526.63|529.23|526.73|529.13|526.63|24
1606442650000|2020-11-27 02:04:10|529.12|526.62|528.39|525.89|529.12|526.62|528.38|525.88|24
1606442660000|2020-11-27 02:04:20|528.4|525.9|528.06|525.56|528.4|525.9|528.06|525.56|19
1606442670000|2020-11-27 02:04:30|528.05|525.55|528.03|525.53|528.12|525.62|528|525.5|24
1606442680000|2020-11-27 02:04:40|528.04|525.54|528.51|526.01|528.53|526.03|528.03|525.53|29
1606442690000|2020-11-27 02:04:50|528.52|526.02|528.57|526.07|528.6|526.1|528.52|526.02|21
1606442700000|2020-11-27 02:05:00|528.56|526.06|528.78|526.28|528.78|526.28|528.55|526.05|29
1606442710000|2020-11-27 02:05:10|528.75|526.25|528.41|525.91|528.79|526.29|528.41|525.91|27
1606442720000|2020-11-27 02:05:20|528.35|525.85|528.18|525.68|528.35|525.85|528.17|525.67|19
1606442730000|2020-11-27 02:05:30|528.16|525.66|527.92|525.42|528.17|525.67|527.73|525.23|33
1606442740000|2020-11-27 02:05:40|527.91|525.41|527.88|525.38|527.93|525.43|527.87|525.37|26
1606442750000|2020-11-27 02:05:50|527.89|525.39|527.62|525.12|527.89|525.39|527.58|525.08|22
1606442760000|2020-11-27 02:06:00|527.65|525.15|527.67|525.17|527.77|525.27|527.6|525.1|27
1606442770000|2020-11-27 02:06:10|527.65|525.15|527.51|525.01|527.66|525.16|527.51|525.01|20
1606442780000|2020-11-27 02:06:20|527.5|525|527.36|524.86|527.5|525|527.34|524.84|19
1606442790000|2020-11-27 02:06:30|527.34|524.84|527.4|524.9|527.48|524.98|527.34|524.84|20
1606442800000|2020-11-27 02:06:40|527.41|524.91|527.44|524.94|527.49|524.99|527.41|524.91|11
1606442810000|2020-11-27 02:06:50|527.42|524.92|527.09|524.59|527.42|524.92|527.06|524.56|16
1606442820000|2020-11-27 02:07:00|527.11|524.61|527.1|524.6|527.17|524.67|527.07|524.57|21
1606442830000|2020-11-27 02:07:10|527.11|524.61|527.08|524.58|527.11|524.61|527.07|524.57|16
1606442840000|2020-11-27 02:07:20|527.01|524.51|526.78|524.28|527.02|524.52|526.78|524.28|14
1606442850000|2020-11-27 02:07:30|526.76|524.26|527.05|524.55|527.05|524.55|526.65|524.15|29
1606442860000|2020-11-27 02:07:40|527.04|524.54|527.43|524.93|527.43|524.93|527.04|524.54|22
1606442870000|2020-11-27 02:07:50|527.49|524.99|527.56|525.06|527.66|525.16|527.49|524.99|29
1606442880000|2020-11-27 02:08:00|527.57|525.07|527.74|525.24|527.78|525.28|527.55|525.05|25
1606442890000|2020-11-27 02:08:10|527.7|525.2|527.48|524.98|527.7|525.2|527.42|524.92|32
1606442900000|2020-11-27 02:08:20|527.47|524.97|527.78|525.28|527.81|525.31|527.47|524.97|23
1606442910000|2020-11-27 02:08:30|527.8|525.3|528.15|525.65|528.15|525.65|527.8|525.3|26
1606442920000|2020-11-27 02:08:40|528.13|525.63|528.17|525.67|528.19|525.69|528.08|525.58|22
1606442930000|2020-11-27 02:08:50|528.18|525.68|528.27|525.77|528.27|525.77|528.06|525.56|20
1606442940000|2020-11-27 02:09:00|528.29|525.79|528.45|525.95|528.64|526.14|528.23|525.73|29
1606442950000|2020-11-27 02:09:10|528.41|525.91|527.97|525.47|528.43|525.93|527.97|525.47|16
1606442960000|2020-11-27 02:09:20|527.98|525.48|528.01|525.51|528.1|525.6|527.97|525.47|17
1606442970000|2020-11-27 02:09:30|527.97|525.47|527.45|524.95|527.97|525.47|527.45|524.95|23
1606442980000|2020-11-27 02:09:40|527.32|524.82|527.32|524.82|527.36|524.86|527.3|524.8|12
1606442990000|2020-11-27 02:09:50|527.38|524.88|527.37|524.87|527.73|525.23|527.36|524.86|30
1606443000000|2020-11-27 02:10:00|527.36|524.86|527.19|524.69|527.36|524.86|527.19|524.69|13
1606443010000|2020-11-27 02:10:10|527.18|524.68|527.06|524.56|527.18|524.68|527.01|524.51|12
1606443020000|2020-11-27 02:10:20|527.16|524.66|527.4|524.9|527.42|524.92|527.16|524.66|20
1606443030000|2020-11-27 02:10:30|527.37|524.87|526.98|524.48|527.37|524.87|526.98|524.48|22
1606443040000|2020-11-27 02:10:40|526.96|524.46|526.74|524.24|526.96|524.46|526.73|524.23|25
1606443050000|2020-11-27 02:10:50|526.75|524.25|526.73|524.23|526.77|524.27|526.71|524.21|20
1606443060000|2020-11-27 02:11:00|526.74|524.24|526.67|524.17|526.75|524.25|526.64|524.14|17
1606443070000|2020-11-27 02:11:10|526.66|524.16|526.64|524.14|526.67|524.17|526.53|524.03|22
1606443080000|2020-11-27 02:11:20|526.62|524.12|526.63|524.13|526.63|524.13|526.55|524.05|15
1606443090000|2020-11-27 02:11:30|526.62|524.12|526.65|524.15|526.78|524.28|526.62|524.12|16
1606443100000|2020-11-27 02:11:40|526.68|524.18|526.65|524.15|526.71|524.21|526.63|524.13|13
1606443110000|2020-11-27 02:11:50|526.63|524.13|526.56|524.06|526.63|524.13|526.55|524.05|13
1606443120000|2020-11-27 02:12:00|526.57|524.07|526.85|524.35|526.87|524.37|526.57|524.07|23
1606443130000|2020-11-27 02:12:10|526.86|524.36|527.11|524.61|527.13|524.63|526.86|524.36|10
1606443140000|2020-11-27 02:12:20|527.12|524.62|527.03|524.53|527.29|524.79|527.03|524.53|26
1606443150000|2020-11-27 02:12:30|527|524.5|526.76|524.26|527|524.5|526.76|524.26|21
1606443160000|2020-11-27 02:12:40|526.77|524.27|526.96|524.46|526.96|524.46|526.77|524.27|21
1606443170000|2020-11-27 02:12:50|526.97|524.47|527.52|525.02|527.52|525.02|526.97|524.47|24
1606443180000|2020-11-27 02:13:00|527.49|524.99|527.6|525.1|527.65|525.15|527.48|524.98|23
1606443190000|2020-11-27 02:13:10|527.63|525.13|527.51|525.01|527.66|525.16|527.49|524.99|20
1606443200000|2020-11-27 02:13:20|527.49|524.99|528.08|525.58|528.11|525.61|527.47|524.97|28
1606443210000|2020-11-27 02:13:30|528.09|525.59|527.71|525.21|528.09|525.59|527.71|525.21|19
1606443220000|2020-11-27 02:13:40|527.69|525.19|527.35|524.85|527.72|525.22|527.33|524.83|29
1606443230000|2020-11-27 02:13:50|527.34|524.84|526.95|524.45|527.4|524.9|526.95|524.45|29
1606443240000|2020-11-27 02:14:00|526.97|524.47|526.82|524.32|526.97|524.47|526.81|524.31|23
1606443250000|2020-11-27 02:14:10|526.77|524.27|526.61|524.11|526.77|524.27|526.6|524.1|21
1606443260000|2020-11-27 02:14:20|526.6|524.1|526.22|523.72|526.6|524.1|526.22|523.72|22
1606443270000|2020-11-27 02:14:30|526.21|523.71|526.03|523.53|526.21|523.71|525.84|523.34|31
1606443280000|2020-11-27 02:14:40|526.01|523.51|525.73|523.23|526.01|523.51|525.7|523.2|25
1606443290000|2020-11-27 02:14:50|525.8|523.3|525.8|523.3|525.93|523.43|525.76|523.26|26
1606443300000|2020-11-27 02:15:00|525.75|523.25|525.53|523.03|525.83|523.33|525.51|523.01|25
1606443310000|2020-11-27 02:15:10|525.5|523|525.19|522.69|525.5|523|525.06|522.56|30
1606443320000|2020-11-27 02:15:20|525.22|522.72|525.56|523.06|525.57|523.07|525.19|522.69|28
1606443330000|2020-11-27 02:15:30|525.55|523.05|525.34|522.84|525.56|523.06|525.34|522.84|20
1606443340000|2020-11-27 02:15:40|525.35|522.85|525.2|522.7|525.43|522.93|525.18|522.68|25
1606443350000|2020-11-27 02:15:50|525.19|522.69|525.16|522.66|525.3|522.8|525.06|522.56|25
1606443360000|2020-11-27 02:16:00|525.17|522.67|525.02|522.52|525.18|522.68|525.01|522.51|25
1606443370000|2020-11-27 02:16:10|525|522.5|525.01|522.51|525.01|522.51|524.71|522.21|30
1606443380000|2020-11-27 02:16:20|525.04|522.54|525.32|522.82|525.34|522.84|525.03|522.53|19
1606443390000|2020-11-27 02:16:30|525.33|522.83|525.39|522.89|525.42|522.92|525.29|522.79|19
1606443400000|2020-11-27 02:16:40|525.41|522.91|525.55|523.05|525.57|523.07|525.36|522.86|17
1606443410000|2020-11-27 02:16:50|525.54|523.04|525.62|523.12|525.63|523.13|525.53|523.03|14
1606443420000|2020-11-27 02:17:00|525.66|523.16|525.99|523.49|525.99|523.49|525.66|523.16|25
1606443430000|2020-11-27 02:17:10|525.97|523.47|526.01|523.51|526.08|523.58|525.95|523.45|22
1606443440000|2020-11-27 02:17:20|526|523.5|526.2|523.7|526.25|523.75|526|523.5|19
1606443450000|2020-11-27 02:17:30|526.24|523.74|526.26|523.76|526.36|523.86|526.19|523.69|21
1606443460000|2020-11-27 02:17:40|526.25|523.75|525.85|523.35|526.25|523.75|525.8|523.3|26
1606443470000|2020-11-27 02:17:50|525.84|523.34|525.75|523.25|525.94|523.44|525.73|523.23|29
1606443480000|2020-11-27 02:18:00|525.76|523.26|525.84|523.34|525.84|523.34|525.75|523.25|16
1606443490000|2020-11-27 02:18:10|525.86|523.36|525.78|523.28|525.87|523.37|525.77|523.27|15
1606443500000|2020-11-27 02:18:20|525.84|523.34|526.16|523.66|526.16|523.66|525.84|523.34|23
1606443510000|2020-11-27 02:18:30|526.15|523.65|526.32|523.82|526.32|523.82|526.12|523.62|18
1606443520000|2020-11-27 02:18:40|526.34|523.84|526.26|523.76|526.39|523.89|526.26|523.76|24
1606443530000|2020-11-27 02:18:50|526.23|523.73|526.26|523.76|526.26|523.76|526.16|523.66|20
1606443540000|2020-11-27 02:19:00|526.27|523.77|526.08|523.58|526.28|523.78|526.07|523.57|20
1606443550000|2020-11-27 02:19:10|526.06|523.56|525.79|523.29|526.1|523.6|525.79|523.29|21
1606443560000|2020-11-27 02:19:20|525.77|523.27|525.8|523.3|525.83|523.33|525.53|523.03|31
1606443570000|2020-11-27 02:19:30|525.78|523.28|525.81|523.31|525.84|523.34|525.78|523.28|13
1606443580000|2020-11-27 02:19:40|525.84|523.34|525.93|523.43|525.93|523.43|525.84|523.34|17
1606443590000|2020-11-27 02:19:50|525.92|523.42|525.76|523.26|526.11|523.61|525.73|523.23|26
1606443600000|2020-11-27 02:20:00|525.75|523.25|525.49|522.99|525.76|523.26|525.49|522.99|22
1606443610000|2020-11-27 02:20:10|525.48|522.98|525.56|523.06|525.57|523.07|525.44|522.94|25
1606443620000|2020-11-27 02:20:20|525.54|523.04|525.5|523|525.55|523.05|525.32|522.82|21
1606443630000|2020-11-27 02:20:30|525.52|523.02|525.79|523.29|525.79|523.29|525.51|523.01|26
1606443640000|2020-11-27 02:20:40|525.8|523.3|525.77|523.27|525.86|523.36|525.76|523.26|26
1606443650000|2020-11-27 02:20:50|525.78|523.28|525.94|523.44|525.94|523.44|525.78|523.28|28
1606443660000|2020-11-27 02:21:00|525.99|523.49|526.36|523.86|526.38|523.88|525.99|523.49|21
1606443670000|2020-11-27 02:21:10|526.32|523.82|526.36|523.86|526.36|523.86|526.28|523.78|27
1606443680000|2020-11-27 02:21:20|526.35|523.85|526.39|523.89|526.39|523.89|526.35|523.85|11
1606443690000|2020-11-27 02:21:30|526.37|523.87|526.51|524.01|526.51|524.01|526.36|523.86|15
1606443700000|2020-11-27 02:21:40|526.52|524.02|526.53|524.03|526.53|524.03|526.51|524.01|12
1606443710000|2020-11-27 02:21:50|526.55|524.05|526.93|524.43|526.93|524.43|526.54|524.04|22
1606443720000|2020-11-27 02:22:00|526.92|524.42|526.77|524.27|526.93|524.43|526.77|524.27|18
1606443730000|2020-11-27 02:22:10|526.76|524.26|526.4|523.9|526.76|524.26|526.4|523.9|24
1606443740000|2020-11-27 02:22:20|526.41|523.91|526.07|523.57|526.41|523.91|526.01|523.51|17
1606443750000|2020-11-27 02:22:30|526.09|523.59|526.28|523.78|526.28|523.78|526.09|523.59|12
1606443760000|2020-11-27 02:22:40|526.29|523.79|526.5|524|526.5|524|526.28|523.78|21
1606443770000|2020-11-27 02:22:50|526.49|523.99|526.12|523.62|526.49|523.99|526.1|523.6|18
1606443780000|2020-11-27 02:23:00|526.09|523.59|525.96|523.46|526.09|523.59|525.94|523.44|17
1606443790000|2020-11-27 02:23:10|525.99|523.49|526.02|523.52|526.13|523.63|525.97|523.47|20
1606443800000|2020-11-27 02:23:20|526.03|523.53|525.95|523.45|526.03|523.53|525.84|523.34|17
1606443810000|2020-11-27 02:23:30|525.92|523.42|525.85|523.35|525.93|523.43|525.81|523.31|18
1606443820000|2020-11-27 02:23:40|525.86|523.36|526.22|523.72|526.23|523.73|525.86|523.36|16
1606443830000|2020-11-27 02:23:50|526.2|523.7|526.24|523.74|526.25|523.75|526.18|523.68|15
1606443840000|2020-11-27 02:24:00|526.17|523.67|526.43|523.93|526.43|523.93|526.14|523.64|22
1606443850000|2020-11-27 02:24:10|526.42|523.92|526.71|524.21|526.78|524.28|526.42|523.92|24
1606443860000|2020-11-27 02:24:20|526.72|524.22|526.94|524.44|526.95|524.45|526.72|524.22|25
1606443870000|2020-11-27 02:24:30|526.97|524.47|527.06|524.56|527.06|524.56|526.95|524.45|15
1606443880000|2020-11-27 02:24:40|527.05|524.55|527.05|524.55|527.14|524.64|527.02|524.52|22
1606443890000|2020-11-27 02:24:50|527.03|524.53|526.73|524.23|527.08|524.58|526.7|524.2|32
1606443900000|2020-11-27 02:25:00|526.72|524.22|526.34|523.84|526.72|524.22|526.31|523.81|22
1606443910000|2020-11-27 02:25:10|526.35|523.85|526.35|523.85|526.43|523.93|526.34|523.84|22
1606443920000|2020-11-27 02:25:20|526.34|523.84|526.05|523.55|526.35|523.85|525.98|523.48|19
1606443930000|2020-11-27 02:25:30|526.02|523.52|525.81|523.31|526.06|523.56|525.69|523.19|24
1606443940000|2020-11-27 02:25:40|525.85|523.35|525.92|523.42|526.06|523.56|525.85|523.35|17
1606443950000|2020-11-27 02:25:50|525.95|523.45|525.45|522.95|525.95|523.45|525.39|522.89|27
1606443960000|2020-11-27 02:26:00|525.47|522.97|525.64|523.14|525.65|523.15|525.46|522.96|28
1606443970000|2020-11-27 02:26:10|525.63|523.13|525.91|523.41|525.96|523.46|525.63|523.13|27
1606443980000|2020-11-27 02:26:20|525.92|523.42|526.06|523.56|526.06|523.56|525.92|523.42|17
1606443990000|2020-11-27 02:26:30|526.05|523.55|526.02|523.52|526.05|523.55|525.97|523.47|24
1606444000000|2020-11-27 02:26:40|526.01|523.51|526.09|523.59|526.09|523.59|526|523.5|23
1606444010000|2020-11-27 02:26:50|526.1|523.6|526.07|523.57|526.1|523.6|526.06|523.56|11
1606444020000|2020-11-27 02:27:00|526.03|523.53|526.21|523.71|526.21|523.71|525.97|523.47|17
1606444030000|2020-11-27 02:27:10|526.22|523.72|526.58|524.08|526.58|524.08|526.21|523.71|20
1606444040000|2020-11-27 02:27:20|526.6|524.1|526.69|524.19|526.69|524.19|526.6|524.1|11
1606444050000|2020-11-27 02:27:30|526.71|524.21|526.69|524.19|526.71|524.21|526.52|524.02|22
1606444060000|2020-11-27 02:27:40|526.68|524.18|526.61|524.11|526.71|524.21|526.48|523.98|23
1606444070000|2020-11-27 02:27:50|526.62|524.12|526.65|524.15|526.67|524.17|526.49|523.99|20
1606444080000|2020-11-27 02:28:00|526.66|524.16|526.76|524.26|526.76|524.26|526.66|524.16|12
1606444090000|2020-11-27 02:28:10|526.72|524.22|526.85|524.35|526.88|524.38|526.72|524.22|15
1606444100000|2020-11-27 02:28:20|526.88|524.38|526.83|524.33|526.92|524.42|526.79|524.29|17
1606444110000|2020-11-27 02:28:30|526.82|524.32|526.7|524.2|526.91|524.41|526.7|524.2|22
1606444120000|2020-11-27 02:28:40|526.71|524.21|526.66|524.16|526.72|524.22|526.65|524.15|11
1606444130000|2020-11-27 02:28:50|526.65|524.15|526.62|524.12|526.65|524.15|526.62|524.12|10
1606444140000|2020-11-27 02:29:00|526.63|524.13|526.63|524.13|526.63|524.13|526.63|524.13|1
1606444150000|2020-11-27 02:29:10|526.64|524.14|526.64|524.14|526.72|524.22|526.61|524.11|12
1606444160000|2020-11-27 02:29:20|526.65|524.15|526.74|524.24|526.74|524.24|526.6|524.1|14
1606444170000|2020-11-27 02:29:30|526.72|524.22|526.71|524.21|526.72|524.22|526.71|524.21|4
1606444180000|2020-11-27 02:29:40|526.72|524.22|526.62|524.12|526.75|524.25|526.6|524.1|20
1606444190000|2020-11-27 02:29:50|526.6|524.1|526.62|524.12|526.64|524.14|526.6|524.1|17
1606444200000|2020-11-27 02:30:00|526.63|524.13|526.62|524.12|526.63|524.13|526.61|524.11|16
1606444210000|2020-11-27 02:30:10|526.61|524.11|526.92|524.42|526.94|524.44|526.61|524.11|21
1606444220000|2020-11-27 02:30:20|526.93|524.43|526.89|524.39|526.93|524.43|526.88|524.38|15
1606444230000|2020-11-27 02:30:30|526.88|524.38|526.77|524.27|526.89|524.39|526.74|524.24|10
1606444240000|2020-11-27 02:30:40|526.76|524.26|526.77|524.27|526.79|524.29|526.69|524.19|21
1606444250000|2020-11-27 02:30:50|526.76|524.26|526.67|524.17|526.76|524.26|526.63|524.13|19
1606444260000|2020-11-27 02:31:00|526.68|524.18|526.68|524.18|526.68|524.18|526.67|524.17|3
1606444270000|2020-11-27 02:31:10|526.67|524.17|526.53|524.03|526.67|524.17|526.44|523.94|15
1606444280000|2020-11-27 02:31:20|526.54|524.04|526.62|524.12|526.64|524.14|526.54|524.04|8
1606444290000|2020-11-27 02:31:30|526.58|524.08|526.46|523.96|526.59|524.09|526.45|523.95|15
1606444300000|2020-11-27 02:31:40|526.45|523.95|526.28|523.78|526.47|523.97|526.28|523.78|23
1606444310000|2020-11-27 02:31:50|526.29|523.79|526.2|523.7|526.3|523.8|526.2|523.7|12
1606444320000|2020-11-27 02:32:00|526.19|523.69|526.27|523.77|526.3|523.8|526.19|523.69|15
1606444330000|2020-11-27 02:32:10|526.26|523.76|526.42|523.92|526.44|523.94|526.26|523.76|14
1606444340000|2020-11-27 02:32:20|526.41|523.91|526.39|523.89|526.44|523.94|526.35|523.85|17
1606444350000|2020-11-27 02:32:30|526.41|523.91|526.39|523.89|526.41|523.91|526.35|523.85|14
1606444360000|2020-11-27 02:32:40|526.4|523.9|526.85|524.35|526.87|524.37|526.37|523.87|22
1606444370000|2020-11-27 02:32:50|526.86|524.36|526.91|524.41|526.93|524.43|526.85|524.35|22
1606444380000|2020-11-27 02:33:00|526.88|524.38|526.95|524.45|526.97|524.47|526.87|524.37|18
1606444390000|2020-11-27 02:33:10|526.92|524.42|526.88|524.38|526.96|524.46|526.83|524.33|21
1606444400000|2020-11-27 02:33:20|526.85|524.35|526.87|524.37|526.88|524.38|526.83|524.33|20
1606444410000|2020-11-27 02:33:30|526.86|524.36|526.89|524.39|526.9|524.4|526.84|524.34|23
1606444420000|2020-11-27 02:33:40|526.86|524.36|526.73|524.23|526.86|524.36|526.7|524.2|24
1606444430000|2020-11-27 02:33:50|526.71|524.21|526.64|524.14|526.73|524.23|526.63|524.13|22
1606444440000|2020-11-27 02:34:00|526.65|524.15|526.54|524.04|526.69|524.19|526.54|524.04|17
1606444450000|2020-11-27 02:34:10|526.48|523.98|526.35|523.85|526.52|524.02|526.33|523.83|24
1606444460000|2020-11-27 02:34:20|526.36|523.86|526.69|524.19|526.73|524.23|526.35|523.85|27
1606444470000|2020-11-27 02:34:30|526.67|524.17|526.66|524.16|526.68|524.18|526.63|524.13|14
1606444480000|2020-11-27 02:34:40|526.67|524.17|526.62|524.12|526.68|524.18|526.62|524.12|13
1606444490000|2020-11-27 02:34:50|526.51|524.01|526.34|523.84|526.54|524.04|526.33|523.83|26
1606444500000|2020-11-27 02:35:00|526.35|523.85|526|523.5|526.35|523.85|525.71|523.21|30
1606444510000|2020-11-27 02:35:10|526.02|523.52|525.66|523.16|526.02|523.52|525.65|523.15|23
1606444520000|2020-11-27 02:35:20|525.68|523.18|525.64|523.14|525.68|523.18|525.52|523.02|28
1606444530000|2020-11-27 02:35:30|525.65|523.15|525.27|522.77|525.67|523.17|525.24|522.74|30
1606444540000|2020-11-27 02:35:40|525.29|522.79|524.95|522.45|525.29|522.79|524.87|522.37|31
1606444550000|2020-11-27 02:35:50|524.91|522.41|524.69|522.19|524.91|522.41|524.66|522.16|29
1606444560000|2020-11-27 02:36:00|524.68|522.18|525.1|522.6|525.1|522.6|524.68|522.18|26
1606444570000|2020-11-27 02:36:10|525.11|522.61|525.12|522.62|525.24|522.74|525.11|522.61|28
1606444580000|2020-11-27 02:36:20|525.13|522.63|525.15|522.65|525.18|522.68|525.05|522.55|26
1606444590000|2020-11-27 02:36:30|525.11|522.61|524.66|522.16|525.12|522.62|524.65|522.15|31
1606444600000|2020-11-27 02:36:40|524.65|522.15|524.39|521.89|524.66|522.16|524.39|521.89|22
1606444610000|2020-11-27 02:36:50|524.4|521.9|524.05|521.55|524.42|521.92|523.94|521.44|24
1606444620000|2020-11-27 02:37:00|524.08|521.58|524.5|522|524.54|522.04|524.05|521.55|29
1606444630000|2020-11-27 02:37:10|524.52|522.02|524.28|521.78|524.57|522.07|524.23|521.73|27
1606444640000|2020-11-27 02:37:20|524.26|521.76|523.83|521.33|524.34|521.84|523.8|521.3|29
1606444650000|2020-11-27 02:37:30|523.81|521.31|523.59|521.09|523.87|521.37|523.53|521.03|27
1606444660000|2020-11-27 02:37:40|523.29|520.79|523.29|520.79|523.3|520.8|522.97|520.47|26
1606444670000|2020-11-27 02:37:50|523.28|520.78|522.58|520.08|523.33|520.83|522.58|520.08|30
1606444680000|2020-11-27 02:38:00|522.53|520.03|523.08|520.58|523.08|520.58|522.42|519.92|29
1606444690000|2020-11-27 02:38:10|523.07|520.57|523.17|520.67|523.39|520.89|523.07|520.57|30
1606444700000|2020-11-27 02:38:20|523.18|520.68|522.82|520.32|523.26|520.76|522.82|520.32|29
1606444710000|2020-11-27 02:38:30|522.8|520.3|522.71|520.21|522.8|520.3|522.64|520.14|25
1606444720000|2020-11-27 02:38:40|522.73|520.23|522.59|520.09|522.77|520.27|522.59|520.09|24
1606444730000|2020-11-27 02:38:50|522.6|520.1|522.2|519.7|522.6|520.1|522.1|519.6|27
1606444740000|2020-11-27 02:39:00|522.21|519.71|522.52|520.02|522.53|520.03|522.21|519.71|21
1606444750000|2020-11-27 02:39:10|522.54|520.04|522.79|520.29|522.79|520.29|522.54|520.04|25
1606444760000|2020-11-27 02:39:20|522.78|520.28|522.68|520.18|522.82|520.32|522.68|520.18|22
1606444770000|2020-11-27 02:39:30|522.72|520.22|522.99|520.49|523.01|520.51|522.69|520.19|27
1606444780000|2020-11-27 02:39:40|523|520.5|522.86|520.36|523.02|520.52|522.85|520.35|24
1606444790000|2020-11-27 02:39:50|522.85|520.35|523.38|520.88|523.38|520.88|522.83|520.33|23
1606444800000|2020-11-27 02:40:00|523.41|520.91|523.06|520.56|523.68|521.18|523.01|520.51|32
1606444810000|2020-11-27 02:40:10|523.07|520.57|523.29|520.79|523.41|520.91|523.07|520.57|33
1606444820000|2020-11-27 02:40:20|523.31|520.81|523.07|520.57|523.32|520.82|523.02|520.52|27
1606444830000|2020-11-27 02:40:30|523.08|520.58|522.85|520.35|523.24|520.74|522.85|520.35|29
1606444840000|2020-11-27 02:40:40|522.82|520.32|522.59|520.09|522.88|520.38|522.59|520.09|29
1606444850000|2020-11-27 02:40:50|522.67|520.17|522.69|520.19|522.72|520.22|522.64|520.14|19
1606444860000|2020-11-27 02:41:00|522.68|520.18|522.71|520.21|522.71|520.21|522.64|520.14|21
1606444870000|2020-11-27 02:41:10|522.7|520.2|522.9|520.4|522.9|520.4|522.63|520.13|21
1606444880000|2020-11-27 02:41:20|522.88|520.38|522.88|520.38|523.14|520.64|522.83|520.33|28
1606444890000|2020-11-27 02:41:30|522.81|520.31|522.52|520.02|522.81|520.31|522.52|520.02|24
1606444900000|2020-11-27 02:41:40|522.5|520|522.55|520.05|522.57|520.07|522.45|519.95|19
1606444910000|2020-11-27 02:41:50|522.52|520.02|522.47|519.97|522.52|520.02|522.47|519.97|17
1606444920000|2020-11-27 02:42:00|522.42|519.92|522.61|520.11|522.61|520.11|522.41|519.91|16
1606444930000|2020-11-27 02:42:10|522.6|520.1|522.73|520.23|522.73|520.23|522.58|520.08|19
1606444940000|2020-11-27 02:42:20|522.72|520.22|522.92|520.42|522.92|520.42|522.72|520.22|17
1606444950000|2020-11-27 02:42:30|522.9|520.4|522.84|520.34|523.04|520.54|522.79|520.29|32
1606444960000|2020-11-27 02:42:40|522.82|520.32|522.83|520.33|522.91|520.41|522.81|520.31|21
1606444970000|2020-11-27 02:42:50|522.85|520.35|522.87|520.37|522.89|520.39|522.85|520.35|8
1606444980000|2020-11-27 02:43:00|522.86|520.36|522.78|520.28|522.87|520.37|522.78|520.28|19
1606444990000|2020-11-27 02:43:10|522.75|520.25|522.68|520.18|522.75|520.25|522.63|520.13|23
1606445000000|2020-11-27 02:43:20|522.69|520.19|522.5|520|522.72|520.22|522.5|520|20
1606445010000|2020-11-27 02:43:30|522.47|519.97|522.36|519.86|522.5|520|522.33|519.83|24
1606445020000|2020-11-27 02:43:40|522.37|519.87|522.05|519.55|522.37|519.87|522.05|519.55|28
1606445030000|2020-11-27 02:43:50|522.06|519.56|521.75|519.25|522.06|519.56|521.69|519.19|29
1606445040000|2020-11-27 02:44:00|521.77|519.27|521.75|519.25|521.82|519.32|521.73|519.23|16
1606445050000|2020-11-27 02:44:10|521.73|519.23|521.69|519.19|521.79|519.29|521.68|519.18|19
1606445060000|2020-11-27 02:44:20|521.65|519.15|521.25|518.75|521.65|519.15|521.21|518.71|27
1606445070000|2020-11-27 02:44:30|521.24|518.74|520.52|518.02|521.25|518.75|520.5|518|28
1606445080000|2020-11-27 02:44:40|520.54|518.04|520.81|518.31|520.87|518.37|520.53|518.03|24
1606445090000|2020-11-27 02:44:50|520.8|518.3|521.16|518.66|521.26|518.76|520.8|518.3|29
1606445100000|2020-11-27 02:45:00|521.18|518.68|521.88|519.38|521.88|519.38|521.17|518.67|28
1606445110000|2020-11-27 02:45:10|521.87|519.37|521.77|519.27|522.28|519.78|521.77|519.27|29
1606445120000|2020-11-27 02:45:20|521.78|519.28|520.81|518.31|521.78|519.28|520.81|518.31|30
1606445130000|2020-11-27 02:45:30|520.82|518.32|520.85|518.35|520.94|518.44|520.81|518.31|28
1606445140000|2020-11-27 02:45:40|520.84|518.34|520.57|518.07|520.93|518.43|520.57|518.07|16
1606445150000|2020-11-27 02:45:50|520.53|518.03|519.97|517.47|520.54|518.04|519.84|517.34|32
1606445160000|2020-11-27 02:46:00|519.96|517.46|519.63|517.13|520.02|517.52|519.51|517.01|28
1606445170000|2020-11-27 02:46:10|519.58|517.08|519.85|517.35|519.85|517.35|519.53|517.03|24
1606445180000|2020-11-27 02:46:20|519.86|517.36|519.88|517.38|519.88|517.38|519.81|517.31|24
1606445190000|2020-11-27 02:46:30|519.89|517.39|519.71|517.21|519.89|517.39|519.66|517.16|27
1606445200000|2020-11-27 02:46:40|519.69|517.19|519.38|516.88|519.71|517.21|519.38|516.88|17
1606445210000|2020-11-27 02:46:50|519.39|516.89|519.67|517.17|519.7|517.2|519.39|516.89|23
1606445220000|2020-11-27 02:47:00|519.66|517.16|519.37|516.87|519.68|517.18|519.31|516.81|25
1606445230000|2020-11-27 02:47:10|519.38|516.88|519.52|517.02|519.52|517.02|519.32|516.82|29
1606445240000|2020-11-27 02:47:20|519.51|517.01|519.86|517.36|519.86|517.36|519.51|517.01|24
1606445250000|2020-11-27 02:47:30|519.87|517.37|520.26|517.76|520.26|517.76|519.85|517.35|20
1606445260000|2020-11-27 02:47:40|520.28|517.78|520.12|517.62|520.31|517.81|520.08|517.58|27
1606445270000|2020-11-27 02:47:50|520.13|517.63|520.07|517.57|520.13|517.63|519.71|517.21|33
1606445280000|2020-11-27 02:48:00|520.08|517.58|520.52|518.02|520.54|518.04|520.08|517.58|27
1606445290000|2020-11-27 02:48:10|520.53|518.03|520.88|518.38|520.91|518.41|520.48|517.98|32
1606445300000|2020-11-27 02:48:20|520.89|518.39|520.93|518.43|521.07|518.57|520.85|518.35|30
1606445310000|2020-11-27 02:48:30|520.92|518.42|521.01|518.51|521.27|518.77|520.91|518.41|28
1606445320000|2020-11-27 02:48:40|521.03|518.53|520.93|518.43|521.1|518.6|520.9|518.4|28
1606445330000|2020-11-27 02:48:50|520.92|518.42|520.93|518.43|520.95|518.45|520.63|518.13|30
1606445340000|2020-11-27 02:49:00|520.94|518.44|521.33|518.83|521.41|518.91|520.94|518.44|34
1606445350000|2020-11-27 02:49:10|521.27|518.77|521.57|519.07|521.59|519.09|521.27|518.77|28
1606445360000|2020-11-27 02:49:20|521.58|519.08|521.18|518.68|521.58|519.08|521.09|518.59|25
1606445370000|2020-11-27 02:49:30|521.17|518.67|521.16|518.66|521.26|518.76|521.09|518.59|28
1606445380000|2020-11-27 02:49:40|521.29|518.79|521.41|518.91|521.48|518.98|521.26|518.76|28
1606445390000|2020-11-27 02:49:50|521.34|518.84|521.39|518.89|521.45|518.95|521.33|518.83|23
1606445400000|2020-11-27 02:50:00|521.41|518.91|521.53|519.03|521.54|519.04|521.37|518.87|23
1606445410000|2020-11-27 02:50:10|521.51|519.01|521.57|519.07|521.59|519.09|521.49|518.99|11
1606445420000|2020-11-27 02:50:20|521.56|519.06|521.81|519.31|521.82|519.32|521.55|519.05|20
1606445430000|2020-11-27 02:50:30|521.8|519.3|521.82|519.32|521.89|519.39|521.76|519.26|17
1606445440000|2020-11-27 02:50:40|521.81|519.31|521.96|519.46|521.97|519.47|521.81|519.31|22
1606445450000|2020-11-27 02:50:50|521.94|519.44|521.93|519.43|522.09|519.59|521.91|519.41|27
1606445460000|2020-11-27 02:51:00|521.94|519.44|521.9|519.4|522.04|519.54|521.9|519.4|33
1606445470000|2020-11-27 02:51:10|521.88|519.38|521.65|519.15|521.91|519.41|521.65|519.15|23
1606445480000|2020-11-27 02:51:20|521.63|519.13|521.62|519.12|521.65|519.15|521.44|518.94|25
1606445490000|2020-11-27 02:51:30|521.63|519.13|521.46|518.96|521.66|519.16|521.46|518.96|23
1606445500000|2020-11-27 02:51:40|521.48|518.98|521.27|518.77|521.51|519.01|521.26|518.76|19
1606445510000|2020-11-27 02:51:50|521.26|518.76|521.41|518.91|521.51|519.01|521.26|518.76|21
1606445520000|2020-11-27 02:52:00|521.4|518.9|521.42|518.92|521.47|518.97|521.39|518.89|16
1606445530000|2020-11-27 02:52:10|521.41|518.91|521.65|519.15|521.69|519.19|521.38|518.88|22
1606445540000|2020-11-27 02:52:20|521.71|519.21|521.92|519.42|521.92|519.42|521.68|519.18|18
1606445550000|2020-11-27 02:52:30|521.91|519.41|522.27|519.77|522.3|519.8|521.91|519.41|23
1606445560000|2020-11-27 02:52:40|522.26|519.76|522.17|519.67|522.26|519.76|522.17|519.67|9
1606445570000|2020-11-27 02:52:50|522.18|519.68|522.04|519.54|522.22|519.72|522.01|519.51|22
1606445580000|2020-11-27 02:53:00|522.06|519.56|522.27|519.77|522.31|519.81|522.04|519.54|23
1606445590000|2020-11-27 02:53:10|522.23|519.73|521.9|519.4|522.31|519.81|521.88|519.38|25
1606445600000|2020-11-27 02:53:20|521.89|519.39|521.67|519.17|521.91|519.41|521.66|519.16|22
1606445610000|2020-11-27 02:53:30|521.66|519.16|521.57|519.07|521.68|519.18|521.53|519.03|23
1606445620000|2020-11-27 02:53:40|521.56|519.06|521.39|518.89|521.57|519.07|521.38|518.88|13
1606445630000|2020-11-27 02:53:50|521.38|518.88|521.38|518.88|521.38|518.88|521.3|518.8|15
1606445640000|2020-11-27 02:54:00|521.39|518.89|521.79|519.29|521.79|519.29|521.39|518.89|24
1606445650000|2020-11-27 02:54:10|521.8|519.3|521.6|519.1|521.8|519.3|521.6|519.1|18
1606445660000|2020-11-27 02:54:20|521.59|519.09|521.56|519.06|521.62|519.12|521.54|519.04|18
1606445670000|2020-11-27 02:54:30|521.57|519.07|521.51|519.01|521.59|519.09|521.48|518.98|30
1606445680000|2020-11-27 02:54:40|521.48|518.98|521.87|519.37|521.88|519.38|521.48|518.98|27
1606445690000|2020-11-27 02:54:50|521.88|519.38|521.9|519.4|522|519.5|521.88|519.38|30
1606445700000|2020-11-27 02:55:00|521.88|519.38|521.87|519.37|522.01|519.51|521.87|519.37|21
1606445710000|2020-11-27 02:55:10|521.88|519.38|521.79|519.29|521.88|519.38|521.78|519.28|19
1606445720000|2020-11-27 02:55:20|521.78|519.28|521.79|519.29|521.8|519.3|521.77|519.27|8
1606445730000|2020-11-27 02:55:30|521.78|519.28|521.36|518.86|521.78|519.28|521.35|518.85|23
1606445740000|2020-11-27 02:55:40|521.35|518.85|521.3|518.8|521.36|518.86|521.28|518.78|17
1606445750000|2020-11-27 02:55:50|521.29|518.79|521.3|518.8|521.32|518.82|521.29|518.79|10
1606445760000|2020-11-27 02:56:00|521.29|518.79|520.89|518.39|521.3|518.8|520.79|518.29|27
1606445770000|2020-11-27 02:56:10|520.71|518.21|520.39|517.89|520.9|518.4|520.38|517.88|31
1606445780000|2020-11-27 02:56:20|520.41|517.91|520.34|517.84|520.42|517.92|520.27|517.77|22
1606445790000|2020-11-27 02:56:30|520.33|517.83|520.27|517.77|520.33|517.83|519.85|517.35|28
1606445800000|2020-11-27 02:56:40|520.25|517.75|519.96|517.46|520.25|517.75|519.87|517.37|28
1606445810000|2020-11-27 02:56:50|519.93|517.43|519.56|517.06|519.95|517.45|519.54|517.04|32
1606445820000|2020-11-27 02:57:00|519.58|517.08|519.57|517.07|519.64|517.14|519.56|517.06|31
1606445830000|2020-11-27 02:57:10|519.56|517.06|519.25|516.75|519.56|517.06|519.21|516.71|17
1606445840000|2020-11-27 02:57:20|519.29|516.79|519.2|516.7|519.29|516.79|519.02|516.52|27
1606445850000|2020-11-27 02:57:30|518.96|516.46|518.75|516.25|519.07|516.57|518.68|516.18|31
1606445860000|2020-11-27 02:57:40|518.73|516.23|518.56|516.06|518.76|516.26|518.56|516.06|25
1606445870000|2020-11-27 02:57:50|518.55|516.05|518.38|515.88|518.56|516.06|518.35|515.85|25
1606445880000|2020-11-27 02:58:00|518.39|515.89|518.22|515.72|518.39|515.89|518.22|515.72|18
1606445890000|2020-11-27 02:58:10|518.21|515.71|518.07|515.57|518.22|515.72|517.98|515.48|19
1606445900000|2020-11-27 02:58:20|518.08|515.58|518.57|516.07|518.61|516.11|518.06|515.56|24
1606445910000|2020-11-27 02:58:30|518.58|516.08|518.92|516.42|518.94|516.44|518.55|516.05|22
1606445920000|2020-11-27 02:58:40|518.93|516.43|519.11|516.61|519.12|516.62|518.91|516.41|19
1606445930000|2020-11-27 02:58:50|519.09|516.59|518.93|516.43|519.21|516.71|518.93|516.43|13
1606445940000|2020-11-27 02:59:00|518.88|516.38|518.64|516.14|518.88|516.38|518.64|516.14|22
1606445950000|2020-11-27 02:59:10|518.73|516.23|517.82|515.32|518.73|516.23|517.78|515.28|34
1606445960000|2020-11-27 02:59:20|517.81|515.31|517.92|515.42|517.92|515.42|517.78|515.28|16
1606445970000|2020-11-27 02:59:30|517.97|515.47|518.07|515.57|518.17|515.67|517.96|515.46|26
1606445980000|2020-11-27 02:59:40|517.96|515.46|518.05|515.55|518.05|515.55|517.94|515.44|14
1606445990000|2020-11-27 02:59:50|518.04|515.54|518.43|515.93|518.43|515.93|518.04|515.54|19
1606446000000|2020-11-27 03:00:00|518.44|515.94|519.01|516.51|519.01|516.51|518.44|515.94|34
1606446010000|2020-11-27 03:00:10|519.02|516.52|519.03|516.53|519.09|516.59|518.91|516.41|26
1606446020000|2020-11-27 03:00:20|519.06|516.56|519.57|517.07|519.59|517.09|519.01|516.51|27
1606446030000|2020-11-27 03:00:30|519.77|517.27|519.88|517.38|519.88|517.38|519.76|517.26|21
1606446040000|2020-11-27 03:00:40|519.89|517.39|520.11|517.61|520.13|517.63|519.89|517.39|22
1606446050000|2020-11-27 03:00:50|520.09|517.59|520.05|517.55|520.09|517.59|520.02|517.52|11
1606446060000|2020-11-27 03:01:00|520.04|517.54|520.35|517.85|520.35|517.85|519.96|517.46|14
1606446070000|2020-11-27 03:01:10|520.47|517.97|520.66|518.16|520.85|518.35|520.47|517.97|24
1606446080000|2020-11-27 03:01:20|520.61|518.11|520.3|517.8|520.61|518.11|520.28|517.78|26
1606446090000|2020-11-27 03:01:30|520.31|517.81|520.4|517.9|520.4|517.9|520.27|517.77|25
1606446100000|2020-11-27 03:01:40|520.41|517.91|520.68|518.18|520.69|518.19|520.38|517.88|26
1606446110000|2020-11-27 03:01:50|520.69|518.19|520.98|518.48|520.99|518.49|520.68|518.18|23
1606446120000|2020-11-27 03:02:00|520.97|518.47|520.74|518.24|520.99|518.49|520.73|518.23|20
1606446130000|2020-11-27 03:02:10|520.75|518.25|520.53|518.03|520.9|518.4|520.53|518.03|25
1606446140000|2020-11-27 03:02:20|520.46|517.96|520.79|518.29|520.79|518.29|520.42|517.92|29
1606446150000|2020-11-27 03:02:30|520.89|518.39|520.95|518.45|520.96|518.46|520.89|518.39|20
1606446160000|2020-11-27 03:02:40|520.98|518.48|521.03|518.53|521.31|518.81|520.97|518.47|27
1606446170000|2020-11-27 03:02:50|521.05|518.55|520.91|518.41|521.06|518.56|520.91|518.41|23
1606446180000|2020-11-27 03:03:00|520.87|518.37|520.84|518.34|521.09|518.59|520.83|518.33|27
1606446190000|2020-11-27 03:03:10|520.83|518.33|520.71|518.21|520.83|518.33|520.69|518.19|24
1606446200000|2020-11-27 03:03:20|520.69|518.19|520.65|518.15|520.69|518.19|520.64|518.14|21
1606446210000|2020-11-27 03:03:30|520.66|518.16|520.83|518.33|520.83|518.33|520.64|518.14|23
1606446220000|2020-11-27 03:03:40|520.84|518.34|521|518.5|521|518.5|520.78|518.28|26
1606446230000|2020-11-27 03:03:50|520.98|518.48|521|518.5|521.05|518.55|520.98|518.48|9
1606446240000|2020-11-27 03:04:00|520.99|518.49|520.75|518.25|521|518.5|520.75|518.25|26
1606446250000|2020-11-27 03:04:10|520.76|518.26|520.79|518.29|520.87|518.37|520.74|518.24|25
1606446260000|2020-11-27 03:04:20|520.77|518.27|520.45|517.95|520.79|518.29|520.45|517.95|21
1606446270000|2020-11-27 03:04:30|520.44|517.94|520.5|518|520.52|518.02|520.35|517.85|22
1606446280000|2020-11-27 03:04:40|520.49|517.99|520.32|517.82|520.49|517.99|520.32|517.82|4
1606446290000|2020-11-27 03:04:50|520.33|517.83|520.17|517.67|520.35|517.85|520.17|517.67|23
1606446300000|2020-11-27 03:05:00|520.16|517.66|519.92|517.42|520.17|517.67|519.89|517.39|26
1606446310000|2020-11-27 03:05:10|519.93|517.43|519.91|517.41|520|517.5|519.91|517.41|17
1606446320000|2020-11-27 03:05:20|519.92|517.42|519.8|517.3|519.93|517.43|519.78|517.28|21
1606446330000|2020-11-27 03:05:30|519.77|517.27|519.61|517.11|519.77|517.27|519.61|517.11|26
1606446340000|2020-11-27 03:05:40|519.6|517.1|519.46|516.96|519.6|517.1|519.46|516.96|18
1606446350000|2020-11-27 03:05:50|519.47|516.97|519.65|517.15|519.66|517.16|519.47|516.97|16
1606446360000|2020-11-27 03:06:00|519.64|517.14|519.25|516.75|519.64|517.14|519.25|516.75|23
1606446370000|2020-11-27 03:06:10|519.17|516.67|519.14|516.64|519.23|516.73|519.1|516.6|27
1606446380000|2020-11-27 03:06:20|519.13|516.63|519.35|516.85|519.43|516.93|518.93|516.43|32
1606446390000|2020-11-27 03:06:30|519.37|516.87|519.58|517.08|519.59|517.09|519.36|516.86|22
1606446400000|2020-11-27 03:06:40|519.62|517.12|520.26|517.76|520.26|517.76|519.61|517.11|25
1606446410000|2020-11-27 03:06:50|520.27|517.77|520.37|517.87|520.37|517.87|520.19|517.69|18
1606446420000|2020-11-27 03:07:00|520.33|517.83|520.38|517.88|520.41|517.91|520.33|517.83|16
1606446430000|2020-11-27 03:07:10|520.39|517.89|520.65|518.15|520.67|518.17|520.37|517.87|24
1606446440000|2020-11-27 03:07:20|520.64|518.14|520.86|518.36|520.86|518.36|520.6|518.1|21
1606446450000|2020-11-27 03:07:30|520.89|518.39|521|518.5|521.13|518.63|520.86|518.36|23
1606446460000|2020-11-27 03:07:40|520.97|518.47|521.2|518.7|521.28|518.78|520.95|518.45|25
1606446470000|2020-11-27 03:07:50|521.21|518.71|521.57|519.07|521.57|519.07|521.17|518.67|10
1606446480000|2020-11-27 03:08:00|521.58|519.08|521.32|518.82|521.58|519.08|521.26|518.76|29
1606446490000|2020-11-27 03:08:10|521.31|518.81|521.52|519.02|521.53|519.03|521.28|518.78|21
1606446500000|2020-11-27 03:08:20|521.51|519.01|521.53|519.03|521.54|519.04|521.47|518.97|23
1606446510000|2020-11-27 03:08:30|521.54|519.04|521.43|518.93|521.54|519.04|521.42|518.92|13
1606446520000|2020-11-27 03:08:40|521.44|518.94|521.38|518.88|521.45|518.95|521.38|518.88|13
1606446530000|2020-11-27 03:08:50|521.32|518.82|521.4|518.9|521.41|518.91|521.22|518.72|26
1606446540000|2020-11-27 03:09:00|521.44|518.94|521.3|518.8|521.52|519.02|521.29|518.79|27
1606446550000|2020-11-27 03:09:10|521.31|518.81|521.44|518.94|521.44|518.94|521.25|518.75|15
1606446560000|2020-11-27 03:09:20|521.45|518.95|521.41|518.91|521.45|518.95|521.41|518.91|3
1606446570000|2020-11-27 03:09:30|521.46|518.96|521.41|518.91|521.47|518.97|521.41|518.91|9
1606446580000|2020-11-27 03:09:40|521.26|518.76|521.36|518.86|521.36|518.86|521.17|518.67|21
1606446590000|2020-11-27 03:09:50|521.35|518.85|521.36|518.86|521.47|518.97|521.34|518.84|25
1606446600000|2020-11-27 03:10:00|521.35|518.85|521.29|518.79|521.41|518.91|521.28|518.78|17
1606446610000|2020-11-27 03:10:10|521.28|518.78|521.31|518.81|521.31|518.81|521.28|518.78|4
1606446620000|2020-11-27 03:10:20|521.3|518.8|521.39|518.89|521.39|518.89|521.3|518.8|9
1606446630000|2020-11-27 03:10:30|521.37|518.87|521.42|518.92|521.44|518.94|521.34|518.84|24
1606446640000|2020-11-27 03:10:40|521.41|518.91|521.41|518.91|521.43|518.93|521.36|518.86|20
1606446650000|2020-11-27 03:10:50|521.4|518.9|521.06|518.56|521.42|518.92|521.06|518.56|23
1606446660000|2020-11-27 03:11:00|521.07|518.57|521.13|518.63|521.15|518.65|521.07|518.57|10
1606446670000|2020-11-27 03:11:10|521.14|518.64|521.33|518.83|521.36|518.86|521.14|518.64|18
1606446680000|2020-11-27 03:11:20|521.34|518.84|521.64|519.14|521.68|519.18|521.32|518.82|27
1606446690000|2020-11-27 03:11:30|521.63|519.13|521.64|519.14|521.74|519.24|521.62|519.12|24
1606446700000|2020-11-27 03:11:40|521.65|519.15|521.77|519.27|521.77|519.27|521.65|519.15|20
1606446710000|2020-11-27 03:11:50|521.76|519.26|521.72|519.22|521.76|519.26|521.63|519.13|28
1606446720000|2020-11-27 03:12:00|521.73|519.23|521.71|519.21|521.73|519.23|521.66|519.16|19
1606446730000|2020-11-27 03:12:10|521.66|519.16|521.67|519.17|521.68|519.18|521.59|519.09|16
1606446740000|2020-11-27 03:12:20|521.72|519.22|521.65|519.15|521.72|519.22|521.62|519.12|31
1606446750000|2020-11-27 03:12:30|521.64|519.14|521.66|519.16|521.69|519.19|521.62|519.12|27
1606446760000|2020-11-27 03:12:40|521.67|519.17|521.67|519.17|521.67|519.17|521.64|519.14|11
1606446770000|2020-11-27 03:12:50|521.64|519.14|521.64|519.14|521.67|519.17|521.64|519.14|21
1606446780000|2020-11-27 03:13:00|521.63|519.13|521.62|519.12|521.64|519.14|521.55|519.05|23
1606446790000|2020-11-27 03:13:10|521.63|519.13|521.59|519.09|521.63|519.13|521.59|519.09|19
1606446800000|2020-11-27 03:13:20|521.57|519.07|521.63|519.13|521.65|519.15|521.57|519.07|13
1606446810000|2020-11-27 03:13:30|521.61|519.11|521.61|519.11|521.62|519.12|521.59|519.09|16
1606446820000|2020-11-27 03:13:40|521.59|519.09|521.52|519.02|521.59|519.09|521.5|519|19
1606446830000|2020-11-27 03:13:50|521.54|519.04|521.56|519.06|521.56|519.06|521.52|519.02|9
1606446840000|2020-11-27 03:14:00|521.54|519.04|521.75|519.25|521.75|519.25|521.52|519.02|28
1606446850000|2020-11-27 03:14:10|521.76|519.26|522.01|519.51|522.06|519.56|521.76|519.26|26
1606446860000|2020-11-27 03:14:20|522.03|519.53|522.32|519.82|522.33|519.83|522.03|519.53|18
1606446870000|2020-11-27 03:14:30|522.36|519.86|522.68|520.18|522.72|520.22|522.34|519.84|32
1606446880000|2020-11-27 03:14:40|522.66|520.16|522.87|520.37|522.94|520.44|522.66|520.16|26
1606446890000|2020-11-27 03:14:50|522.88|520.38|522.6|520.1|522.9|520.4|522.59|520.09|23
1606446900000|2020-11-27 03:15:00|522.53|520.03|522.65|520.15|522.65|520.15|522.53|520.03|8
1606446910000|2020-11-27 03:15:10|522.71|520.21|522.86|520.36|522.87|520.37|522.71|520.21|19
1606446920000|2020-11-27 03:15:20|522.82|520.32|522.72|520.22|522.9|520.4|522.72|520.22|23
1606446930000|2020-11-27 03:15:30|522.71|520.21|522.63|520.13|522.71|520.21|522.62|520.12|27
1606446940000|2020-11-27 03:15:40|522.62|520.12|522.65|520.15|522.65|520.15|522.62|520.12|8
1606446950000|2020-11-27 03:15:50|522.64|520.14|522.45|519.95|522.72|520.22|522.45|519.95|16
1606446960000|2020-11-27 03:16:00|522.46|519.96|522.4|519.9|522.46|519.96|522.36|519.86|20
1606446970000|2020-11-27 03:16:10|522.39|519.89|522.4|519.9|522.43|519.93|522.37|519.87|16
1606446980000|2020-11-27 03:16:20|522.41|519.91|522.17|519.67|522.41|519.91|522.16|519.66|18
1606446990000|2020-11-27 03:16:30|522.16|519.66|522.26|519.76|522.26|519.76|522.15|519.65|21
1606447000000|2020-11-27 03:16:40|522.24|519.74|522.31|519.81|522.39|519.89|522.22|519.72|23
1606447010000|2020-11-27 03:16:50|522.32|519.82|522.17|519.67|522.32|519.82|522.16|519.66|10
1606447020000|2020-11-27 03:17:00|522.16|519.66|522.03|519.53|522.17|519.67|522.02|519.52|15
1606447030000|2020-11-27 03:17:10|522.04|519.54|522.2|519.7|522.21|519.71|521.98|519.48|20
1606447040000|2020-11-27 03:17:20|522.23|519.73|522.32|519.82|522.35|519.85|522.18|519.68|21
1606447050000|2020-11-27 03:17:30|522.44|519.94|522.17|519.67|522.46|519.96|522.17|519.67|25
1606447060000|2020-11-27 03:17:40|522.16|519.66|522.17|519.67|522.18|519.68|522.16|519.66|4
1606447070000|2020-11-27 03:17:50|522.16|519.66|521.94|519.44|522.16|519.66|521.93|519.43|15
1606447080000|2020-11-27 03:18:00|521.95|519.45|521.93|519.43|521.95|519.45|521.9|519.4|15
1606447090000|2020-11-27 03:18:10|521.91|519.41|522.09|519.59|522.19|519.69|521.91|519.41|18
1606447100000|2020-11-27 03:18:20|522.07|519.57|521.98|519.48|522.07|519.57|521.97|519.47|11
1606447110000|2020-11-27 03:18:30|521.97|519.47|521.72|519.22|521.97|519.47|521.69|519.19|26
1606447120000|2020-11-27 03:18:40|521.71|519.21|521.61|519.11|521.72|519.22|521.61|519.11|24
1606447130000|2020-11-27 03:18:50|521.62|519.12|521.74|519.24|521.84|519.34|521.6|519.1|21
1606447140000|2020-11-27 03:19:00|521.73|519.23|521.66|519.16|521.76|519.26|521.65|519.15|16
1606447150000|2020-11-27 03:19:10|521.67|519.17|521.65|519.15|521.67|519.17|521.63|519.13|8
1606447160000|2020-11-27 03:19:20|521.64|519.14|521.94|519.44|521.94|519.44|521.64|519.14|19
1606447170000|2020-11-27 03:19:30|521.96|519.46|521.79|519.29|521.96|519.46|521.78|519.28|21
1606447180000|2020-11-27 03:19:40|521.8|519.3|521.83|519.33|521.89|519.39|521.78|519.28|18
1606447190000|2020-11-27 03:19:50|521.79|519.29|521.77|519.27|521.83|519.33|521.77|519.27|14
1606447200000|2020-11-27 03:20:00|521.78|519.28|521.3|518.8|521.78|519.28|521.29|518.79|25
1606447210000|2020-11-27 03:20:10|521.31|518.81|521.68|519.18|521.68|519.18|521.28|518.78|14
1606447220000|2020-11-27 03:20:20|521.67|519.17|521.66|519.16|521.68|519.18|521.65|519.15|13
1606447230000|2020-11-27 03:20:30|521.68|519.18|521.57|519.07|521.7|519.2|521.57|519.07|10
1606447240000|2020-11-27 03:20:40|521.58|519.08|521.48|518.98|521.6|519.1|521.48|518.98|16
1606447250000|2020-11-27 03:20:50|521.47|518.97|521.4|518.9|521.48|518.98|521.37|518.87|13
1606447260000|2020-11-27 03:21:00|521.39|518.89|521.12|518.62|521.39|518.89|521.12|518.62|20
1606447270000|2020-11-27 03:21:10|521.11|518.61|520.98|518.48|521.11|518.61|520.92|518.42|22
1606447280000|2020-11-27 03:21:20|520.97|518.47|521.53|519.03|521.53|519.03|520.7|518.2|29
1606447290000|2020-11-27 03:21:30|521.55|519.05|521.96|519.46|522|519.5|521.55|519.05|27
1606447300000|2020-11-27 03:21:40|521.98|519.48|522.08|519.58|522.1|519.6|521.94|519.44|20
1606447310000|2020-11-27 03:21:50|522.1|519.6|522.31|519.81|522.34|519.84|522.08|519.58|20
1606447320000|2020-11-27 03:22:00|522.33|519.83|522.72|520.22|522.73|520.23|522.25|519.75|28
1606447330000|2020-11-27 03:22:10|522.73|520.23|523.29|520.79|523.29|520.79|522.71|520.21|27
1606447340000|2020-11-27 03:22:20|523.31|520.81|523.28|520.78|523.45|520.95|523.22|520.72|24
1606447350000|2020-11-27 03:22:30|523.3|520.8|523.36|520.86|523.36|520.86|523.28|520.78|22
1606447360000|2020-11-27 03:22:40|523.38|520.88|523.52|521.02|523.67|521.17|523.38|520.88|28
1606447370000|2020-11-27 03:22:50|523.48|520.98|523.47|520.97|523.78|521.28|523.46|520.96|30
1606447380000|2020-11-27 03:23:00|523.44|520.94|523.33|520.83|523.44|520.94|523.3|520.8|15
1606447390000|2020-11-27 03:23:10|523.34|520.84|523.71|521.21|523.76|521.26|523.34|520.84|26
1606447400000|2020-11-27 03:23:20|523.72|521.22|523.77|521.27|523.79|521.29|523.61|521.11|22
1606447410000|2020-11-27 03:23:30|523.82|521.32|523.97|521.47|523.99|521.49|523.8|521.3|21
1606447420000|2020-11-27 03:23:40|523.98|521.48|523.59|521.09|523.98|521.48|523.56|521.06|28
1606447430000|2020-11-27 03:23:50|523.6|521.1|523.68|521.18|523.69|521.19|523.6|521.1|24
1606447440000|2020-11-27 03:24:00|523.7|521.2|523.68|521.18|523.74|521.24|523.68|521.18|24
1606447450000|2020-11-27 03:24:10|523.69|521.19|523.76|521.26|523.78|521.28|523.69|521.19|23
1606447460000|2020-11-27 03:24:20|523.75|521.25|523.75|521.25|523.77|521.27|523.6|521.1|26
1606447470000|2020-11-27 03:24:30|523.76|521.26|523.83|521.33|523.86|521.36|523.75|521.25|27
1606447480000|2020-11-27 03:24:40|523.82|521.32|523.81|521.31|523.88|521.38|523.8|521.3|22
1606447490000|2020-11-27 03:24:50|523.8|521.3|523.58|521.08|523.83|521.33|523.58|521.08|20
1606447500000|2020-11-27 03:25:00|523.56|521.06|523.53|521.03|523.58|521.08|523.46|520.96|18
1606447510000|2020-11-27 03:25:10|523.52|521.02|523.69|521.19|523.72|521.22|523.51|521.01|19
1606447520000|2020-11-27 03:25:20|523.68|521.18|523.73|521.23|523.73|521.23|523.66|521.16|20
1606447530000|2020-11-27 03:25:30|523.64|521.14|523.61|521.11|523.67|521.17|523.6|521.1|21
1606447540000|2020-11-27 03:25:40|523.6|521.1|523.51|521.01|523.6|521.1|523.32|520.82|31
1606447550000|2020-11-27 03:25:50|523.52|521.02|523.48|520.98|523.56|521.06|523.48|520.98|17
1606447560000|2020-11-27 03:26:00|523.46|520.96|523.26|520.76|523.46|520.96|523.26|520.76|16
1606447570000|2020-11-27 03:26:10|523.27|520.77|523.06|520.56|523.27|520.77|523.05|520.55|17
1606447580000|2020-11-27 03:26:20|523.04|520.54|523.03|520.53|523.04|520.54|523.03|520.53|16
1606447590000|2020-11-27 03:26:30|523.04|520.54|522.87|520.37|523.04|520.54|522.87|520.37|19
1606447600000|2020-11-27 03:26:40|522.86|520.36|522.84|520.34|522.87|520.37|522.83|520.33|16
1606447610000|2020-11-27 03:26:50|522.85|520.35|523.23|520.73|523.23|520.73|522.82|520.32|29
1606447620000|2020-11-27 03:27:00|523.25|520.75|523.26|520.76|523.26|520.76|523.23|520.73|17
1606447630000|2020-11-27 03:27:10|523.25|520.75|523.64|521.14|523.64|521.14|523.25|520.75|21
1606447640000|2020-11-27 03:27:20|523.63|521.13|523.47|520.97|523.64|521.14|523.41|520.91|23
1606447650000|2020-11-27 03:27:30|523.48|520.98|523.55|521.05|523.59|521.09|523.48|520.98|30
1606447660000|2020-11-27 03:27:40|523.56|521.06|523.61|521.11|523.76|521.26|523.54|521.04|25
1606447670000|2020-11-27 03:27:50|523.6|521.1|523.58|521.08|523.62|521.12|523.58|521.08|16
1606447680000|2020-11-27 03:28:00|523.57|521.07|523.42|520.92|523.59|521.09|523.4|520.9|15
1606447690000|2020-11-27 03:28:10|523.43|520.93|523.38|520.88|523.43|520.93|523.26|520.76|26
1606447700000|2020-11-27 03:28:20|523.43|520.93|523.39|520.89|523.45|520.95|523.39|520.89|17
1606447710000|2020-11-27 03:28:30|523.4|520.9|523.38|520.88|523.41|520.91|523.38|520.88|10
1606447720000|2020-11-27 03:28:40|523.39|520.89|523.38|520.88|523.39|520.89|523.38|520.88|6
1606447730000|2020-11-27 03:28:50|523.39|520.89|523.45|520.95|523.47|520.97|523.38|520.88|17
1606447740000|2020-11-27 03:29:00|523.47|520.97|523.51|521.01|523.56|521.06|523.47|520.97|16
1606447750000|2020-11-27 03:29:10|523.52|521.02|523.51|521.01|523.53|521.03|523.49|520.99|18
1606447760000|2020-11-27 03:29:20|523.52|521.02|523.53|521.03|523.55|521.05|523.5|521|8
1606447770000|2020-11-27 03:29:30|523.54|521.04|523.53|521.03|523.54|521.04|523.52|521.02|9
1606447780000|2020-11-27 03:29:40|523.52|521.02|523.52|521.02|523.53|521.03|523.51|521.01|15
1606447790000|2020-11-27 03:29:50|523.53|521.03|523.37|520.87|523.53|521.03|523.25|520.75|29
1606447800000|2020-11-27 03:30:00|523.43|520.93|523.65|521.15|523.72|521.22|523.42|520.92|25
1606447810000|2020-11-27 03:30:10|523.66|521.16|523.82|521.32|523.83|521.33|523.66|521.16|9
1606447820000|2020-11-27 03:30:20|523.83|521.33|524.04|521.54|524.04|521.54|523.8|521.3|12
1606447830000|2020-11-27 03:30:30|523.96|521.46|524.09|521.59|524.09|521.59|523.95|521.45|13
1606447840000|2020-11-27 03:30:40|524.14|521.64|524.21|521.71|524.29|521.79|524.14|521.64|15
1606447850000|2020-11-27 03:30:50|524.22|521.72|524.83|522.33|524.84|522.34|524.22|521.72|19
1606447860000|2020-11-27 03:31:00|524.81|522.31|524.97|522.47|524.99|522.49|524.81|522.31|21
1606447870000|2020-11-27 03:31:10|524.98|522.48|525.16|522.66|525.16|522.66|524.84|522.34|25
1606447880000|2020-11-27 03:31:20|525.18|522.68|525.23|522.73|525.4|522.9|525.04|522.54|18
1606447890000|2020-11-27 03:31:30|525.22|522.72|525.29|522.79|525.29|522.79|525.22|522.72|14
1606447900000|2020-11-27 03:31:40|525.33|522.83|525.53|523.03|525.55|523.05|525.33|522.83|16
1606447910000|2020-11-27 03:31:50|525.52|523.02|525.71|523.21|525.74|523.24|525.52|523.02|14
1606447920000|2020-11-27 03:32:00|525.69|523.19|525.83|523.33|525.87|523.37|525.69|523.19|22
1606447930000|2020-11-27 03:32:10|525.9|523.4|525.72|523.22|525.91|523.41|525.7|523.2|13
1606447940000|2020-11-27 03:32:20|525.71|523.21|525.12|522.62|525.71|523.21|525.11|522.61|31
1606447950000|2020-11-27 03:32:30|525.09|522.59|524.97|522.47|525.13|522.63|524.97|522.47|28
1606447960000|2020-11-27 03:32:40|524.96|522.46|524.62|522.12|524.98|522.48|524.54|522.04|23
1606447970000|2020-11-27 03:32:50|524.63|522.13|524.56|522.06|524.68|522.18|524.55|522.05|28
1606447980000|2020-11-27 03:33:00|524.57|522.07|524.43|521.93|524.59|522.09|524.41|521.91|23
1606447990000|2020-11-27 03:33:10|524.46|521.96|524.44|521.94|524.46|521.96|524.44|521.94|9
1606448000000|2020-11-27 03:33:20|524.45|521.95|524.22|521.72|524.45|521.95|524.22|521.72|25
1606448010000|2020-11-27 03:33:30|524.21|521.71|524.28|521.78|524.29|521.79|524.2|521.7|26
1606448020000|2020-11-27 03:33:40|524.34|521.84|525.02|522.52|525.02|522.52|524.34|521.84|30
1606448030000|2020-11-27 03:33:50|525.13|522.63|524.76|522.26|525.21|522.71|524.73|522.23|23
1606448040000|2020-11-27 03:34:00|524.75|522.25|524.87|522.37|524.92|522.42|524.7|522.2|32
1606448050000|2020-11-27 03:34:10|524.82|522.32|525.04|522.54|525.06|522.56|524.82|522.32|26
1606448060000|2020-11-27 03:34:20|525.02|522.52|525.08|522.58|525.14|522.64|524.95|522.45|28
1606448070000|2020-11-27 03:34:30|525.11|522.61|525.69|523.19|525.69|523.19|525.11|522.61|29
1606448080000|2020-11-27 03:34:40|525.7|523.2|525.4|522.9|525.78|523.28|525.4|522.9|23
1606448090000|2020-11-27 03:34:50|525.37|522.87|525.18|522.68|525.37|522.87|524.98|522.48|33
1606448100000|2020-11-27 03:35:00|525.22|522.72|525.2|522.7|525.26|522.76|525.14|522.64|21
1606448110000|2020-11-27 03:35:10|525.19|522.69|525.11|522.61|525.19|522.69|525.06|522.56|20
1606448120000|2020-11-27 03:35:20|525.1|522.6|525.08|522.58|525.11|522.61|525.04|522.54|14
1606448130000|2020-11-27 03:35:30|525.07|522.57|525.17|522.67|525.19|522.69|525.05|522.55|16
1606448140000|2020-11-27 03:35:40|525.16|522.66|524.98|522.48|525.17|522.67|524.96|522.46|19
1606448150000|2020-11-27 03:35:50|524.97|522.47|524.85|522.35|524.98|522.48|524.8|522.3|15
1606448160000|2020-11-27 03:36:00|524.86|522.36|525.01|522.51|525.03|522.53|524.83|522.33|27
1606448170000|2020-11-27 03:36:10|525.02|522.52|525.08|522.58|525.1|522.6|525.02|522.52|31
1606448180000|2020-11-27 03:36:20|525.07|522.57|525.08|522.58|525.13|522.63|525|522.5|25
1606448190000|2020-11-27 03:36:30|525.16|522.66|525.14|522.64|525.23|522.73|525.1|522.6|27
1606448200000|2020-11-27 03:36:40|525.15|522.65|525.12|522.62|525.15|522.65|525.09|522.59|18
1606448210000|2020-11-27 03:36:50|525.1|522.6|525.04|522.54|525.12|522.62|525.04|522.54|15
1606448220000|2020-11-27 03:37:00|525.05|522.55|525.07|522.57|525.08|522.58|525.04|522.54|12
1606448230000|2020-11-27 03:37:10|525.05|522.55|525|522.5|525.07|522.57|524.96|522.46|20
1606448240000|2020-11-27 03:37:20|525.01|522.51|525.15|522.65|525.23|522.73|525|522.5|21
1606448250000|2020-11-27 03:37:30|525.16|522.66|525.16|522.66|525.17|522.67|525.12|522.62|10
1606448260000|2020-11-27 03:37:40|525.15|522.65|525.02|522.52|525.17|522.67|525.02|522.52|19
1606448270000|2020-11-27 03:37:50|525.03|522.53|525.03|522.53|525.04|522.54|525.02|522.52|11
1606448280000|2020-11-27 03:38:00|525.02|522.52|524.83|522.33|525.03|522.53|524.81|522.31|13
1606448290000|2020-11-27 03:38:10|524.79|522.29|524.5|522|524.81|522.31|524.47|521.97|26
1606448300000|2020-11-27 03:38:20|524.49|521.99|524.38|521.88|524.49|521.99|524.34|521.84|21
1606448310000|2020-11-27 03:38:30|524.37|521.87|524.28|521.78|524.38|521.88|524.26|521.76|21
1606448320000|2020-11-27 03:38:40|524.27|521.77|524.51|522.01|524.57|522.07|524.26|521.76|31
1606448330000|2020-11-27 03:38:50|524.52|522.02|524.23|521.73|524.52|522.02|524.22|521.72|28
1606448340000|2020-11-27 03:39:00|524.22|521.72|524.31|521.81|524.36|521.86|524.17|521.67|28
1606448350000|2020-11-27 03:39:10|524.29|521.79|524.17|521.67|524.33|521.83|524.16|521.66|19
1606448360000|2020-11-27 03:39:20|524.16|521.66|524.21|521.71|524.22|521.72|524.13|521.63|15
1606448370000|2020-11-27 03:39:30|524.2|521.7|524.25|521.75|524.26|521.76|523.89|521.39|26
1606448380000|2020-11-27 03:39:40|524.24|521.74|524.44|521.94|524.44|521.94|524.24|521.74|28
1606448390000|2020-11-27 03:39:50|524.46|521.96|524.33|521.83|524.46|521.96|524.33|521.83|22
1606448400000|2020-11-27 03:40:00|524.29|521.79|524.16|521.66|524.31|521.81|524.06|521.56|26
1606448410000|2020-11-27 03:40:10|524.17|521.67|524.23|521.73|524.23|521.73|524.11|521.61|22
1606448420000|2020-11-27 03:40:20|524.22|521.72|524.1|521.6|524.23|521.73|524.1|521.6|21
1606448430000|2020-11-27 03:40:30|524.11|521.61|524.09|521.59|524.14|521.64|524.09|521.59|23
1606448440000|2020-11-27 03:40:40|524.08|521.58|523.82|521.32|524.08|521.58|523.81|521.31|20
1606448450000|2020-11-27 03:40:50|523.83|521.33|523.78|521.28|523.88|521.38|523.76|521.26|21
1606448460000|2020-11-27 03:41:00|523.86|521.36|524.01|521.51|524.04|521.54|523.86|521.36|20
1606448470000|2020-11-27 03:41:10|524|521.5|523.78|521.28|524.05|521.55|523.78|521.28|26
1606448480000|2020-11-27 03:41:20|523.74|521.24|523.66|521.16|523.76|521.26|523.65|521.15|16
1606448490000|2020-11-27 03:41:30|523.67|521.17|523.77|521.27|523.78|521.28|523.66|521.16|23
1606448500000|2020-11-27 03:41:40|523.76|521.26|523.84|521.34|523.85|521.35|523.71|521.21|9
1606448510000|2020-11-27 03:41:50|523.87|521.37|523.85|521.35|524|521.5|523.85|521.35|28
1606448520000|2020-11-27 03:42:00|523.86|521.36|523.78|521.28|523.87|521.37|523.78|521.28|15
1606448530000|2020-11-27 03:42:10|523.79|521.29|523.66|521.16|523.8|521.3|523.66|521.16|12
1606448540000|2020-11-27 03:42:20|523.59|521.09|523.19|520.69|523.6|521.1|523.19|520.69|20
1606448550000|2020-11-27 03:42:30|523.13|520.63|523.18|520.68|523.18|520.68|522.84|520.34|28
1606448560000|2020-11-27 03:42:40|523.17|520.67|522.87|520.37|523.18|520.68|522.87|520.37|14
1606448570000|2020-11-27 03:42:50|522.86|520.36|522.95|520.45|522.95|520.45|522.79|520.29|14
1606448580000|2020-11-27 03:43:00|522.97|520.47|523.02|520.52|523.03|520.53|522.96|520.46|20
1606448590000|2020-11-27 03:43:10|523.03|520.53|523.3|520.8|523.34|520.84|523.03|520.53|28
1606448600000|2020-11-27 03:43:20|523.29|520.79|523.31|520.81|523.36|520.86|523.18|520.68|20
1606448610000|2020-11-27 03:43:30|523.32|520.82|523.6|521.1|523.6|521.1|523.32|520.82|14
1606448620000|2020-11-27 03:43:40|523.61|521.11|523.72|521.22|523.87|521.37|523.6|521.1|18
1606448630000|2020-11-27 03:43:50|523.67|521.17|523.58|521.08|523.67|521.17|523.53|521.03|20
1606448640000|2020-11-27 03:44:00|523.57|521.07|523.58|521.08|523.67|521.17|523.56|521.06|22
1606448650000|2020-11-27 03:44:10|523.57|521.07|523.6|521.1|523.61|521.11|523.57|521.07|10
1606448660000|2020-11-27 03:44:20|523.61|521.11|523.76|521.26|523.79|521.29|523.61|521.11|15
1606448670000|2020-11-27 03:44:30|523.77|521.27|523.73|521.23|523.77|521.27|523.67|521.17|25
1606448680000|2020-11-27 03:44:40|523.74|521.24|523.77|521.27|523.79|521.29|523.74|521.24|18
1606448690000|2020-11-27 03:44:50|523.76|521.26|523.26|520.76|523.76|521.26|523.26|520.76|28
1606448700000|2020-11-27 03:45:00|523.24|520.74|523.38|520.88|523.38|520.88|523.23|520.73|24
1606448710000|2020-11-27 03:45:10|523.35|520.85|523.83|521.33|523.88|521.38|523.35|520.85|26
1606448720000|2020-11-27 03:45:20|523.86|521.36|524.21|521.71|524.24|521.74|523.86|521.36|21
1606448730000|2020-11-27 03:45:30|524.2|521.7|523.91|521.41|524.21|521.71|523.9|521.4|16
1606448740000|2020-11-27 03:45:40|523.9|521.4|523.68|521.18|523.91|521.41|523.63|521.13|18
1606448750000|2020-11-27 03:45:50|523.69|521.19|523.76|521.26|523.88|521.38|523.69|521.19|22
1606448760000|2020-11-27 03:46:00|523.77|521.27|524.03|521.53|524.05|521.55|523.77|521.27|24
1606448770000|2020-11-27 03:46:10|524.04|521.54|524|521.5|524.05|521.55|524|521.5|12
1606448780000|2020-11-27 03:46:20|524.01|521.51|524.17|521.67|524.17|521.67|524.01|521.51|7
1606448790000|2020-11-27 03:46:30|524.16|521.66|524.39|521.89|524.48|521.98|524.16|521.66|25
1606448800000|2020-11-27 03:46:40|524.37|521.87|524.17|521.67|524.41|521.91|524.15|521.65|22
1606448810000|2020-11-27 03:46:50|524.15|521.65|524.16|521.66|524.21|521.71|524.14|521.64|23
1606448820000|2020-11-27 03:47:00|524.2|521.7|524.29|521.79|524.3|521.8|524.2|521.7|14
1606448830000|2020-11-27 03:47:10|524.26|521.76|524.37|521.87|524.46|521.96|524.26|521.76|15
1606448840000|2020-11-27 03:47:20|524.38|521.88|524.38|521.88|524.39|521.89|524.33|521.83|11
1606448850000|2020-11-27 03:47:30|524.4|521.9|524.4|521.9|524.4|521.9|524.38|521.88|14
1606448860000|2020-11-27 03:47:40|524.41|521.91|524.4|521.9|524.41|521.91|524.39|521.89|14
1606448870000|2020-11-27 03:47:50|524.41|521.91|524.6|522.1|524.71|522.21|524.41|521.91|16
1606448880000|2020-11-27 03:48:00|524.66|522.16|524.42|521.92|524.67|522.17|524.41|521.91|19
1606448890000|2020-11-27 03:48:10|524.41|521.91|524.51|522.01|524.52|522.02|524.41|521.91|16
1606448900000|2020-11-27 03:48:20|524.5|522|524.51|522.01|524.51|522.01|524.49|521.99|12
1606448910000|2020-11-27 03:48:30|524.5|522|524.49|521.99|524.52|522.02|524.48|521.98|18
1606448920000|2020-11-27 03:48:40|524.48|521.98|524.5|522|524.51|522.01|524.46|521.96|19
1606448930000|2020-11-27 03:48:50|524.51|522.01|524.5|522|524.51|522.01|524.47|521.97|10
1606448940000|2020-11-27 03:49:00|524.49|521.99|524.13|521.63|524.58|522.08|524.13|521.63|24
1606448950000|2020-11-27 03:49:10|524.14|521.64|523.7|521.2|524.14|521.64|523.7|521.2|22
1606448960000|2020-11-27 03:49:20|523.74|521.24|523.55|521.05|523.74|521.24|523.46|520.96|25
1606448970000|2020-11-27 03:49:30|523.54|521.04|523.18|520.68|523.55|521.05|523.17|520.67|25
1606448980000|2020-11-27 03:49:40|523.16|520.66|522.94|520.44|523.19|520.69|522.93|520.43|27
1606448990000|2020-11-27 03:49:50|522.96|520.46|522.99|520.49|523.3|520.8|522.96|520.46|30
1606449000000|2020-11-27 03:50:00|523.01|520.51|522.79|520.29|523.06|520.56|522.79|520.29|13
1606449010000|2020-11-27 03:50:10|522.77|520.27|522.59|520.09|522.78|520.28|522.59|520.09|18
1606449020000|2020-11-27 03:50:20|522.6|520.1|522.42|519.92|522.63|520.13|522.42|519.92|21
1606449030000|2020-11-27 03:50:30|522.41|519.91|522.47|519.97|522.47|519.97|522.21|519.71|29
1606449040000|2020-11-27 03:50:40|522.54|520.04|522.22|519.72|522.54|520.04|522.22|519.72|27
1606449050000|2020-11-27 03:50:50|522.21|519.71|522.25|519.75|522.25|519.75|521.94|519.44|32
1606449060000|2020-11-27 03:51:00|522.24|519.74|522.25|519.75|522.41|519.91|522.23|519.73|30
1606449070000|2020-11-27 03:51:10|522.26|519.76|522.09|519.59|522.29|519.79|522.09|519.59|14
1606449080000|2020-11-27 03:51:20|522.03|519.53|522.17|519.67|522.25|519.75|521.96|519.46|25
1606449090000|2020-11-27 03:51:30|522.1|519.6|521.79|519.29|522.11|519.61|521.79|519.29|26
1606449100000|2020-11-27 03:51:40|521.76|519.26|521.19|518.69|521.76|519.26|521.11|518.61|27
1606449110000|2020-11-27 03:51:50|521.23|518.73|521.37|518.87|521.43|518.93|521.19|518.69|26
1606449120000|2020-11-27 03:52:00|521.33|518.83|521.46|518.96|521.46|518.96|521.32|518.82|18
1606449130000|2020-11-27 03:52:10|521.47|518.97|522.07|519.57|522.09|519.59|521.47|518.97|24
1606449140000|2020-11-27 03:52:20|522.04|519.54|522.15|519.65|522.15|519.65|522.01|519.51|17
1606449150000|2020-11-27 03:52:30|522.17|519.67|522.55|520.05|522.58|520.08|522.17|519.67|30
1606449160000|2020-11-27 03:52:40|522.56|520.06|522.46|519.96|522.58|520.08|522.45|519.95|22
1606449170000|2020-11-27 03:52:50|522.42|519.92|521.99|519.49|522.43|519.93|521.95|519.45|25
1606449180000|2020-11-27 03:53:00|521.97|519.47|521.8|519.3|521.97|519.47|521.75|519.25|13
1606449190000|2020-11-27 03:53:10|521.81|519.31|521.98|519.48|521.98|519.48|521.81|519.31|26
1606449200000|2020-11-27 03:53:20|521.95|519.45|522.07|519.57|522.08|519.58|521.83|519.33|21
1606449210000|2020-11-27 03:53:30|522.23|519.73|522.21|519.71|522.26|519.76|522.18|519.68|23
1606449220000|2020-11-27 03:53:40|522.22|519.72|521.91|519.41|522.22|519.72|521.62|519.12|31
1606449230000|2020-11-27 03:53:50|521.95|519.45|522.09|519.59|522.18|519.68|521.95|519.45|30
1606449240000|2020-11-27 03:54:00|522.08|519.58|521.3|518.8|522.08|519.58|521.3|518.8|30
1606449250000|2020-11-27 03:54:10|521.24|518.74|521.16|518.66|521.29|518.79|520.99|518.49|33
1606449260000|2020-11-27 03:54:20|521.11|518.61|521.18|518.68|521.25|518.75|520.99|518.49|33
1606449270000|2020-11-27 03:54:30|521.17|518.67|521.12|518.62|521.22|518.72|520.89|518.39|35
1606449280000|2020-11-27 03:54:40|521.13|518.63|521.37|518.87|521.39|518.89|521.06|518.56|31
1606449290000|2020-11-27 03:54:50|521.39|518.89|521.29|518.79|521.49|518.99|521.26|518.76|29
1606449300000|2020-11-27 03:55:00|521.31|518.81|521.02|518.52|521.36|518.86|521.02|518.52|33
1606449310000|2020-11-27 03:55:10|520.97|518.47|520.6|518.1|520.98|518.48|520.6|518.1|22
1606449320000|2020-11-27 03:55:20|520.56|518.06|520.52|518.02|520.56|518.06|520.24|517.74|30
1606449330000|2020-11-27 03:55:30|520.49|517.99|520.97|518.47|520.97|518.47|520.49|517.99|32
1606449340000|2020-11-27 03:55:40|520.91|518.41|520.78|518.28|520.91|518.41|520.62|518.12|29
1606449350000|2020-11-27 03:55:50|520.8|518.3|520.7|518.2|521.11|518.61|520.7|518.2|31
1606449360000|2020-11-27 03:56:00|520.71|518.21|520.98|518.48|520.98|518.48|520.69|518.19|26
1606449370000|2020-11-27 03:56:10|520.99|518.49|520.87|518.37|521.19|518.69|520.87|518.37|24
1606449380000|2020-11-27 03:56:20|520.86|518.36|519.85|517.35|520.86|518.36|519.85|517.35|33
1606449390000|2020-11-27 03:56:30|519.81|517.31|519.9|517.4|519.94|517.44|519.71|517.21|28
1606449400000|2020-11-27 03:56:40|519.89|517.39|520.1|517.6|520.11|517.61|519.84|517.34|23
1606449410000|2020-11-27 03:56:50|520.11|517.61|519.79|517.29|520.11|517.61|519.78|517.28|24
1606449420000|2020-11-27 03:57:00|519.81|517.31|520.5|518|520.5|518|519.8|517.3|28
1606449430000|2020-11-27 03:57:10|520.4|517.9|520.49|517.99|520.49|517.99|520.3|517.8|25
1606449440000|2020-11-27 03:57:20|520.48|517.98|520.14|517.64|520.52|518.02|520.11|517.61|35
1606449450000|2020-11-27 03:57:30|520.23|517.73|520.5|518|520.55|518.05|520.23|517.73|27
1606449460000|2020-11-27 03:57:40|520.52|518.02|520.64|518.14|520.72|518.22|520.43|517.93|26
1606449470000|2020-11-27 03:57:50|520.67|518.17|520.8|518.3|520.81|518.31|520.65|518.15|20
1606449480000|2020-11-27 03:58:00|520.69|518.19|520.84|518.34|520.98|518.48|520.69|518.19|17
1606449490000|2020-11-27 03:58:10|520.83|518.33|521.09|518.59|521.29|518.79|520.82|518.32|25
1606449500000|2020-11-27 03:58:20|521.05|518.55|521.54|519.04|521.61|519.11|521.05|518.55|24
1606449510000|2020-11-27 03:58:30|521.65|519.15|521.13|518.63|521.79|519.29|521.13|518.63|33
1606449520000|2020-11-27 03:58:40|521.11|518.61|521.07|518.57|521.17|518.67|521.03|518.53|25
1606449530000|2020-11-27 03:58:50|521.06|518.56|521.09|518.59|521.17|518.67|521.03|518.53|30
1606449540000|2020-11-27 03:59:00|521.1|518.6|521.22|518.72|521.22|518.72|520.91|518.41|25
1606449550000|2020-11-27 03:59:10|521.2|518.7|521.12|518.62|521.22|518.72|521.12|518.62|18
1606449560000|2020-11-27 03:59:20|521.11|518.61|520.78|518.28|521.11|518.61|520.67|518.17|21
1606449570000|2020-11-27 03:59:30|520.79|518.29|521.23|518.73|521.23|518.73|520.79|518.29|21
1606449580000|2020-11-27 03:59:40|521.24|518.74|520.84|518.34|521.25|518.75|520.82|518.32|24
1606449590000|2020-11-27 03:59:50|520.81|518.31|520.98|518.48|521|518.5|520.8|518.3|21
1606449600000|2020-11-27 04:00:00|520.97|518.47|520.99|518.49|521.03|518.53|520.94|518.44|24
1606449610000|2020-11-27 04:00:10|521|518.5|521.07|518.57|521.14|518.64|520.98|518.48|20
1606449620000|2020-11-27 04:00:20|521.05|518.55|520.74|518.24|521.05|518.55|520.74|518.24|19
1606449630000|2020-11-27 04:00:30|520.73|518.23|520.53|518.03|520.74|518.24|520.32|517.82|28
1606449640000|2020-11-27 04:00:40|520.52|518.02|520.35|517.85|520.52|518.02|520.3|517.8|25
1606449650000|2020-11-27 04:00:50|520.36|517.86|520.28|517.78|520.5|518|520.23|517.73|29
1606449660000|2020-11-27 04:01:00|520.27|517.77|521.22|518.72|521.24|518.74|520.27|517.77|31
1606449670000|2020-11-27 04:01:10|521.26|518.76|521.67|519.17|521.71|519.21|521.25|518.75|28
1606449680000|2020-11-27 04:01:20|521.66|519.16|521.74|519.24|521.75|519.25|521.66|519.16|22
1606449690000|2020-11-27 04:01:30|521.78|519.28|521.99|519.49|522.02|519.52|521.78|519.28|24
1606449700000|2020-11-27 04:01:40|522|519.5|522.26|519.76|522.26|519.76|521.92|519.42|31
1606449710000|2020-11-27 04:01:50|522.17|519.67|522.21|519.71|522.31|519.81|522.15|519.65|29
1606449720000|2020-11-27 04:02:00|522.14|519.64|522.43|519.93|522.51|520.01|522.14|519.64|24
1606449730000|2020-11-27 04:02:10|522.44|519.94|522.24|519.74|522.47|519.97|522.16|519.66|31
1606449740000|2020-11-27 04:02:20|522.27|519.77|521.75|519.25|522.29|519.79|521.75|519.25|31
1606449750000|2020-11-27 04:02:30|521.76|519.26|521.99|519.49|522.04|519.54|521.76|519.26|22
1606449760000|2020-11-27 04:02:40|521.91|519.41|521.68|519.18|522.21|519.71|521.67|519.17|30
1606449770000|2020-11-27 04:02:50|521.62|519.12|521.49|518.99|521.63|519.13|521.48|518.98|22
1606449780000|2020-11-27 04:03:00|521.52|519.02|521.59|519.09|521.66|519.16|521.4|518.9|29
1606449790000|2020-11-27 04:03:10|521.57|519.07|521.46|518.96|521.6|519.1|521.44|518.94|25
1606449800000|2020-11-27 04:03:20|521.45|518.95|521.08|518.58|521.45|518.95|521.07|518.57|28
1606449810000|2020-11-27 04:03:30|521.09|518.59|521.2|518.7|521.38|518.88|521.04|518.54|32
1606449820000|2020-11-27 04:03:40|521.22|518.72|521.07|518.57|521.29|518.79|521.07|518.57|21
1606449830000|2020-11-27 04:03:50|521.08|518.58|521.16|518.66|521.19|518.69|521.02|518.52|27
1606449840000|2020-11-27 04:04:00|521.21|518.71|521.49|518.99|521.55|519.05|521.18|518.68|31
1606449850000|2020-11-27 04:04:10|521.51|519.01|521.56|519.06|521.66|519.16|521.49|518.99|29
1606449860000|2020-11-27 04:04:20|521.57|519.07|522.12|519.62|522.13|519.63|521.57|519.07|28
1606449870000|2020-11-27 04:04:30|522.18|519.68|522.38|519.88|522.41|519.91|522.16|519.66|32
1606449880000|2020-11-27 04:04:40|522.44|519.94|522.8|520.3|522.82|520.32|522.42|519.92|25
1606449890000|2020-11-27 04:04:50|522.79|520.29|522.82|520.32|522.89|520.39|522.74|520.24|27
1606449900000|2020-11-27 04:05:00|522.81|520.31|522.82|520.32|522.88|520.38|522.74|520.24|29
1606449910000|2020-11-27 04:05:10|522.83|520.33|522.8|520.3|522.87|520.37|522.67|520.17|29
1606449920000|2020-11-27 04:05:20|522.78|520.28|523.06|520.56|523.06|520.56|522.78|520.28|26
1606449930000|2020-11-27 04:05:30|523.05|520.55|523.19|520.69|523.31|520.81|523.05|520.55|26
1606449940000|2020-11-27 04:05:40|523.2|520.7|523.45|520.95|523.49|520.99|523.16|520.66|24
1606449950000|2020-11-27 04:05:50|523.43|520.93|522.96|520.46|523.45|520.95|522.95|520.45|32
1606449960000|2020-11-27 04:06:00|522.97|520.47|523.28|520.78|523.28|520.78|522.93|520.43|32
1606449970000|2020-11-27 04:06:10|523.33|520.83|523.42|520.92|523.44|520.94|523.33|520.83|21
1606449980000|2020-11-27 04:06:20|523.38|520.88|523.34|520.84|523.38|520.88|523.32|520.82|19
1606449990000|2020-11-27 04:06:30|523.35|520.85|523.21|520.71|523.41|520.91|523.2|520.7|22
1606450000000|2020-11-27 04:06:40|523.19|520.69|523.18|520.68|523.19|520.69|523.14|520.64|12
1606450010000|2020-11-27 04:06:50|523.17|520.67|523.16|520.66|523.27|520.77|523.13|520.63|23
1606450020000|2020-11-27 04:07:00|523.14|520.64|523.21|520.71|523.22|520.72|523.13|520.63|23
1606450030000|2020-11-27 04:07:10|523.2|520.7|523.53|521.03|523.56|521.06|523.2|520.7|22
1606450040000|2020-11-27 04:07:20|523.51|521.01|523.38|520.88|523.61|521.11|523.38|520.88|32
1606450050000|2020-11-27 04:07:30|523.33|520.83|523.62|521.12|523.63|521.13|523.3|520.8|27
1606450060000|2020-11-27 04:07:40|523.67|521.17|523.27|520.77|523.68|521.18|523.27|520.77|29
1606450070000|2020-11-27 04:07:50|523.24|520.74|523.39|520.89|523.39|520.89|523.24|520.74|24
1606450080000|2020-11-27 04:08:00|523.38|520.88|523.18|520.68|523.41|520.91|523.18|520.68|17
1606450090000|2020-11-27 04:08:10|523.17|520.67|523.28|520.78|523.28|520.78|523.15|520.65|13
1606450100000|2020-11-27 04:08:20|523.29|520.79|523.72|521.22|523.76|521.26|523.29|520.79|29
1606450110000|2020-11-27 04:08:30|523.74|521.24|523.7|521.2|523.81|521.31|523.67|521.17|26
1606450120000|2020-11-27 04:08:40|523.75|521.25|523.47|520.97|523.78|521.28|523.47|520.97|23
1606450130000|2020-11-27 04:08:50|523.46|520.96|523.71|521.21|523.71|521.21|523.41|520.91|26
1606450140000|2020-11-27 04:09:00|523.7|521.2|524.03|521.53|524.08|521.58|523.7|521.2|21
1606450150000|2020-11-27 04:09:10|524.04|521.54|523.84|521.34|524.05|521.55|523.84|521.34|22
1606450160000|2020-11-27 04:09:20|523.85|521.35|524.1|521.6|524.1|521.6|523.78|521.28|26
1606450170000|2020-11-27 04:09:30|524.11|521.61|524.14|521.64|524.16|521.66|524.11|521.61|7
1606450180000|2020-11-27 04:09:40|524.16|521.66|524.12|521.62|524.16|521.66|524.12|521.62|10
1606450190000|2020-11-27 04:09:50|524.11|521.61|524.19|521.69|524.21|521.71|524.1|521.6|13
1606450200000|2020-11-27 04:10:00|524.27|521.77|524.6|522.1|524.6|522.1|524.26|521.76|10
1606450210000|2020-11-27 04:10:10|524.59|522.09|524.52|522.02|524.73|522.23|524.52|522.02|23
1606450220000|2020-11-27 04:10:20|524.5|522|524.2|521.7|524.5|522|524.2|521.7|21
1606450230000|2020-11-27 04:10:30|524.21|521.71|524.6|522.1|524.6|522.1|524.2|521.7|21
1606450240000|2020-11-27 04:10:40|524.59|522.09|524.87|522.37|524.91|522.41|524.59|522.09|26
1606450250000|2020-11-27 04:10:50|524.85|522.35|524.86|522.36|524.86|522.36|524.83|522.33|11
1606450260000|2020-11-27 04:11:00|524.85|522.35|524.85|522.35|524.86|522.36|524.76|522.26|21
1606450270000|2020-11-27 04:11:10|524.84|522.34|524.81|522.31|524.85|522.35|524.79|522.29|14
1606450280000|2020-11-27 04:11:20|524.8|522.3|524.81|522.31|524.83|522.33|524.77|522.27|23
1606450290000|2020-11-27 04:11:30|524.82|522.32|524.87|522.37|524.88|522.38|524.81|522.31|23
1606450300000|2020-11-27 04:11:40|524.88|522.38|524.95|522.45|525.02|522.52|524.88|522.38|19
1606450310000|2020-11-27 04:11:50|524.93|522.43|524.86|522.36|524.93|522.43|524.85|522.35|10
1606450320000|2020-11-27 04:12:00|524.87|522.37|524.89|522.39|524.91|522.41|524.87|522.37|8
1606450330000|2020-11-27 04:12:10|524.9|522.4|524.81|522.31|524.91|522.41|524.81|522.31|15
1606450340000|2020-11-27 04:12:20|524.8|522.3|524.42|521.92|524.8|522.3|524.41|521.91|29
1606450350000|2020-11-27 04:12:30|524.41|521.91|524.58|522.08|524.6|522.1|524.32|521.82|16
1606450360000|2020-11-27 04:12:40|524.59|522.09|524.39|521.89|524.6|522.1|524.39|521.89|18
1606450370000|2020-11-27 04:12:50|524.4|521.9|524.42|521.92|524.45|521.95|524.37|521.87|20
1606450380000|2020-11-27 04:13:00|524.44|521.94|524.55|522.05|524.55|522.05|524.43|521.93|11
1606450390000|2020-11-27 04:13:10|524.56|522.06|524.55|522.05|524.6|522.1|524.55|522.05|18
1606450400000|2020-11-27 04:13:20|524.57|522.07|524.35|521.85|524.57|522.07|524.35|521.85|18
1606450410000|2020-11-27 04:13:30|524.36|521.86|523.96|521.46|524.36|521.86|523.93|521.43|24
1606450420000|2020-11-27 04:13:40|524.05|521.55|523.96|521.46|524.27|521.77|523.96|521.46|25
1606450430000|2020-11-27 04:13:50|523.95|521.45|523.95|521.45|523.98|521.48|523.91|521.41|20
1606450440000|2020-11-27 04:14:00|523.96|521.46|524.24|521.74|524.25|521.75|523.96|521.46|25
1606450450000|2020-11-27 04:14:10|524.23|521.73|524.17|521.67|524.23|521.73|524.17|521.67|7
1606450460000|2020-11-27 04:14:20|524.19|521.69|524.24|521.74|524.24|521.74|524.19|521.69|6
1606450470000|2020-11-27 04:14:30|524.25|521.75|524.34|521.84|524.37|521.87|524.21|521.71|22
1606450480000|2020-11-27 04:14:40|524.35|521.85|524.41|521.91|524.41|521.91|524.29|521.79|18
1606450500000|2020-11-27 04:15:00|524.44|521.94|524.69|522.19|524.69|522.19|524.44|521.94|15
1606450510000|2020-11-27 04:15:10|524.68|522.18|524.68|522.18|524.7|522.2|524.65|522.15|18
1606450520000|2020-11-27 04:15:20|524.69|522.19|524.73|522.23|524.73|522.23|524.68|522.18|13
1606450530000|2020-11-27 04:15:30|524.72|522.22|524.81|522.31|524.86|522.36|524.72|522.22|23
1606450540000|2020-11-27 04:15:40|524.83|522.33|524.66|522.16|524.92|522.42|524.66|522.16|20
1606450550000|2020-11-27 04:15:50|524.64|522.14|524.66|522.16|524.66|522.16|524.58|522.08|19
1606450560000|2020-11-27 04:16:00|524.63|522.13|524.32|521.82|524.63|522.13|524.32|521.82|21
1606450570000|2020-11-27 04:16:10|524.35|521.85|524.18|521.68|524.37|521.87|524.06|521.56|20
1606450580000|2020-11-27 04:16:20|524.07|521.57|523.44|520.94|524.11|521.61|523.4|520.9|28
1606450590000|2020-11-27 04:16:30|523.46|520.96|523.77|521.27|523.82|521.32|523.42|520.92|31
1606450600000|2020-11-27 04:16:40|523.79|521.29|522.83|520.33|524.03|521.53|522.83|520.33|32
1606450610000|2020-11-27 04:16:50|522.84|520.34|522.72|520.22|522.86|520.36|522.71|520.21|16
1606450620000|2020-11-27 04:17:00|522.71|520.21|522.76|520.26|522.82|520.32|522.68|520.18|21
1606450630000|2020-11-27 04:17:10|522.84|520.34|523.13|520.63|523.13|520.63|522.77|520.27|27
1606450640000|2020-11-27 04:17:20|523.26|520.76|523.25|520.75|523.28|520.78|523.16|520.66|19
1606450650000|2020-11-27 04:17:30|523.24|520.74|523.27|520.77|523.27|520.77|523.22|520.72|12
1606450660000|2020-11-27 04:17:40|523.26|520.76|523.31|520.81|523.32|520.82|523.19|520.69|18
1606450670000|2020-11-27 04:17:50|523.32|520.82|523.1|520.6|523.32|520.82|523.09|520.59|20
1606450680000|2020-11-27 04:18:00|523.07|520.57|523.22|520.72|523.25|520.75|523.07|520.57|18
1606450690000|2020-11-27 04:18:10|523.23|520.73|523.09|520.59|523.23|520.73|523.09|520.59|11
1606450700000|2020-11-27 04:18:20|523.08|520.58|523.16|520.66|523.16|520.66|523.08|520.58|16
1606450710000|2020-11-27 04:18:30|523.17|520.67|523.15|520.65|523.19|520.69|523.13|520.63|11
1606450720000|2020-11-27 04:18:40|523.13|520.63|523.1|520.6|523.13|520.63|523.04|520.54|15
1606450730000|2020-11-27 04:18:50|523.07|520.57|523.27|520.77|523.28|520.78|523.07|520.57|23
1606450740000|2020-11-27 04:19:00|523.26|520.76|523.21|520.71|523.35|520.85|523.19|520.69|11
1606450750000|2020-11-27 04:19:10|523.2|520.7|523.21|520.71|523.22|520.72|523.19|520.69|14
1606450760000|2020-11-27 04:19:20|523.2|520.7|523.67|521.17|523.67|521.17|523.2|520.7|23
1606450770000|2020-11-27 04:19:30|523.68|521.18|523.98|521.48|524.03|521.53|523.68|521.18|23
1606450780000|2020-11-27 04:19:40|524|521.5|524.13|521.63|524.14|521.64|523.98|521.48|28
1606450790000|2020-11-27 04:19:50|524.09|521.59|524.26|521.76|524.26|521.76|524.01|521.51|22
1606450800000|2020-11-27 04:20:00|524.29|521.79|524.38|521.88|524.51|522.01|524.2|521.7|27
1606450810000|2020-11-27 04:20:10|524.34|521.84|524.7|522.2|524.7|522.2|524.34|521.84|17
1606450820000|2020-11-27 04:20:20|524.69|522.19|524.63|522.13|524.69|522.19|524.55|522.05|22
1606450830000|2020-11-27 04:20:30|524.67|522.17|524.97|522.47|524.99|522.49|524.57|522.07|20
1606450840000|2020-11-27 04:20:40|524.95|522.45|525.08|522.58|525.13|522.63|524.88|522.38|16
1606450850000|2020-11-27 04:20:50|525.1|522.6|525.29|522.79|525.31|522.81|525.1|522.6|18
1606450860000|2020-11-27 04:21:00|525.31|522.81|524.94|522.44|525.38|522.88|524.94|522.44|30
1606450870000|2020-11-27 04:21:10|524.95|522.45|524.98|522.48|525.02|522.52|524.93|522.43|18
1606450880000|2020-11-27 04:21:20|524.97|522.47|524.94|522.44|524.97|522.47|524.93|522.43|13
1606450890000|2020-11-27 04:21:30|524.96|522.46|525.1|522.6|525.1|522.6|524.96|522.46|14
1606450900000|2020-11-27 04:21:40|525.09|522.59|525.2|522.7|525.22|522.72|525.09|522.59|16
1606450910000|2020-11-27 04:21:50|525.19|522.69|525.17|522.67|525.2|522.7|525.17|522.67|8
1606450920000|2020-11-27 04:22:00|525.16|522.66|525.24|522.74|525.24|522.74|525.15|522.65|19
1606450930000|2020-11-27 04:22:10|525.23|522.73|525.27|522.77|525.27|522.77|525.21|522.71|15
1606450940000|2020-11-27 04:22:20|525.33|522.83|525.18|522.68|525.4|522.9|525.18|522.68|20
1606450950000|2020-11-27 04:22:30|525.15|522.65|525.23|522.73|525.25|522.75|525.15|522.65|24
1606450960000|2020-11-27 04:22:40|525.22|522.72|525.08|522.58|525.24|522.74|525.08|522.58|14
1606450970000|2020-11-27 04:22:50|525.07|522.57|525.07|522.57|525.08|522.58|525.03|522.53|11
1606450980000|2020-11-27 04:23:00|525.06|522.56|525.05|522.55|525.07|522.57|525.02|522.52|12
1606450990000|2020-11-27 04:23:10|525|522.5|524.95|522.45|525|522.5|524.93|522.43|16
1606451000000|2020-11-27 04:23:20|524.94|522.44|524.64|522.14|524.95|522.45|524.63|522.13|26
1606451010000|2020-11-27 04:23:30|524.63|522.13|524.55|522.05|524.63|522.13|524.54|522.04|19
1606451020000|2020-11-27 04:23:40|524.54|522.04|524.5|522|524.64|522.14|524.48|521.98|27
1606451030000|2020-11-27 04:23:50|524.51|522.01|524.71|522.21|524.71|522.21|524.48|521.98|24
1606451040000|2020-11-27 04:24:00|524.73|522.23|525.09|522.59|525.14|522.64|524.72|522.22|29
1606451050000|2020-11-27 04:24:10|525.1|522.6|525.06|522.56|525.1|522.6|525.06|522.56|24
1606451060000|2020-11-27 04:24:20|525.07|522.57|525.07|522.57|525.08|522.58|525.06|522.56|11
1606451070000|2020-11-27 04:24:30|525.08|522.58|525.14|522.64|525.14|522.64|525.08|522.58|8
1606451080000|2020-11-27 04:24:40|525.15|522.65|525.13|522.63|525.15|522.65|525.13|522.63|5
1606451090000|2020-11-27 04:24:50|525.11|522.61|525.12|522.62|525.16|522.66|525.1|522.6|21
1606451100000|2020-11-27 04:25:00|525.11|522.61|525.12|522.62|525.14|522.64|525|522.5|28
1606451110000|2020-11-27 04:25:10|525.14|522.64|525.29|522.79|525.29|522.79|525.08|522.58|14
1606451120000|2020-11-27 04:25:20|525.3|522.8|525.56|523.06|525.57|523.07|525.29|522.79|22
1606451130000|2020-11-27 04:25:30|525.57|523.07|525.77|523.27|525.79|523.29|525.56|523.06|21
1606451140000|2020-11-27 04:25:40|525.84|523.34|525.79|523.29|525.84|523.34|525.65|523.15|23
1606451150000|2020-11-27 04:25:50|525.82|523.32|525.64|523.14|525.95|523.45|525.64|523.14|19
1606451160000|2020-11-27 04:26:00|525.63|523.13|525.65|523.15|525.66|523.16|525.53|523.03|23
1606451170000|2020-11-27 04:26:10|525.64|523.14|525.89|523.39|525.91|523.41|525.64|523.14|21
1606451180000|2020-11-27 04:26:20|525.9|523.4|525.84|523.34|525.98|523.48|525.83|523.33|19
1606451190000|2020-11-27 04:26:30|525.85|523.35|525.76|523.26|525.86|523.36|525.7|523.2|23
1606451200000|2020-11-27 04:26:40|525.75|523.25|525.75|523.25|525.77|523.27|525.74|523.24|13
1606451210000|2020-11-27 04:26:50|525.74|523.24|525.95|523.45|525.98|523.48|525.74|523.24|21
1606451220000|2020-11-27 04:27:00|525.96|523.46|525.97|523.47|525.97|523.47|525.94|523.44|13
1606451230000|2020-11-27 04:27:10|525.96|523.46|525.92|523.42|525.99|523.49|525.81|523.31|21
1606451240000|2020-11-27 04:27:20|525.9|523.4|526.16|523.66|526.19|523.69|525.9|523.4|13
1606451250000|2020-11-27 04:27:30|526.17|523.67|526.19|523.69|526.21|523.71|526.17|523.67|18
1606451260000|2020-11-27 04:27:40|526.2|523.7|526.29|523.79|526.3|523.8|526.18|523.68|26
1606451270000|2020-11-27 04:27:50|526.3|523.8|526.34|523.84|526.34|523.84|526.27|523.77|13
1606451280000|2020-11-27 04:28:00|526.35|523.85|526.43|523.93|526.56|524.06|526.35|523.85|22
1606451290000|2020-11-27 04:28:10|526.4|523.9|526.19|523.69|526.4|523.9|526.19|523.69|14
1606451300000|2020-11-27 04:28:20|526.18|523.68|526.07|523.57|526.18|523.68|526.04|523.54|16
1606451310000|2020-11-27 04:28:30|526.09|523.59|526.08|523.58|526.09|523.59|526.07|523.57|7
1606451320000|2020-11-27 04:28:40|526.07|523.57|526.07|523.57|526.09|523.59|526.06|523.56|10
1606451330000|2020-11-27 04:28:50|526.06|523.56|525.75|523.25|526.1|523.6|525.72|523.22|24
1606451340000|2020-11-27 04:29:00|525.67|523.17|525.39|522.89|525.67|523.17|525.38|522.88|22
1606451350000|2020-11-27 04:29:10|525.4|522.9|525.25|522.75|525.42|522.92|525.23|522.73|24
1606451360000|2020-11-27 04:29:20|525.24|522.74|525.18|522.68|525.24|522.74|525.18|522.68|15
1606451370000|2020-11-27 04:29:30|525.17|522.67|525.42|522.92|525.42|522.92|525.17|522.67|27
1606451380000|2020-11-27 04:29:40|525.43|522.93|525.57|523.07|525.58|523.08|525.41|522.91|17
1606451390000|2020-11-27 04:29:50|525.58|523.08|525.45|522.95|525.6|523.1|525.44|522.94|13
1606451400000|2020-11-27 04:30:00|525.44|522.94|525.45|522.95|525.46|522.96|525.41|522.91|18
1606451410000|2020-11-27 04:30:10|525.44|522.94|525.39|522.89|525.47|522.97|525.39|522.89|18
1606451420000|2020-11-27 04:30:20|525.43|522.93|525.19|522.69|525.43|522.93|525.18|522.68|18
1606451430000|2020-11-27 04:30:30|525.18|522.68|525.06|522.56|525.18|522.68|525.05|522.55|19
1606451440000|2020-11-27 04:30:40|525.07|522.57|525.12|522.62|525.18|522.68|525.06|522.56|19
1606451450000|2020-11-27 04:30:50|525.1|522.6|525.06|522.56|525.18|522.68|525.05|522.55|23
1606451460000|2020-11-27 04:31:00|525.02|522.52|525.01|522.51|525.03|522.53|524.96|522.46|17
1606451470000|2020-11-27 04:31:10|525|522.5|524.95|522.45|525.02|522.52|524.95|522.45|6
1606451480000|2020-11-27 04:31:20|524.96|522.46|525.11|522.61|525.11|522.61|524.96|522.46|18
1606451490000|2020-11-27 04:31:30|525.19|522.69|525.53|523.03|525.55|523.05|525.19|522.69|29
1606451500000|2020-11-27 04:31:40|525.54|523.04|525.52|523.02|525.58|523.08|525.52|523.02|16
1606451510000|2020-11-27 04:31:50|525.5|523|525.16|522.66|525.53|523.03|525.16|522.66|23
1606451520000|2020-11-27 04:32:00|525.15|522.65|525.12|522.62|525.16|522.66|525.1|522.6|11
1606451530000|2020-11-27 04:32:10|525.11|522.61|524.69|522.19|525.12|522.62|524.69|522.19|24
1606451540000|2020-11-27 04:32:20|524.63|522.13|524.51|522.01|524.63|522.13|524.39|521.89|24
1606451550000|2020-11-27 04:32:30|524.52|522.02|524.51|522.01|524.53|522.03|524.48|521.98|15
1606451560000|2020-11-27 04:32:40|524.48|521.98|524.46|521.96|524.48|521.98|524.44|521.94|7
1606451570000|2020-11-27 04:32:50|524.47|521.97|524.67|522.17|524.71|522.21|524.47|521.97|19
1606451580000|2020-11-27 04:33:00|524.64|522.14|524.64|522.14|524.67|522.17|524.61|522.11|19
1606451590000|2020-11-27 04:33:10|524.66|522.16|524.62|522.12|524.66|522.16|524.57|522.07|18
1606451600000|2020-11-27 04:33:20|524.64|522.14|524.62|522.12|524.65|522.15|524.59|522.09|10
1606451610000|2020-11-27 04:33:30|524.63|522.13|524.33|521.83|524.64|522.14|524.33|521.83|17
1606451620000|2020-11-27 04:33:40|524.32|521.82|524.35|521.85|524.35|521.85|524.11|521.61|24
1606451630000|2020-11-27 04:33:50|524.36|521.86|524.24|521.74|524.36|521.86|524.24|521.74|22
1606451640000|2020-11-27 04:34:00|524.22|521.72|523.87|521.37|524.25|521.75|523.84|521.34|28
1606451650000|2020-11-27 04:34:10|523.84|521.34|523.68|521.18|523.86|521.36|523.6|521.1|27
1606451660000|2020-11-27 04:34:20|523.75|521.25|523.88|521.38|523.9|521.4|523.75|521.25|14
1606451670000|2020-11-27 04:34:30|523.87|521.37|523.61|521.11|523.87|521.37|523.6|521.1|22
1606451680000|2020-11-27 04:34:40|523.6|521.1|523.49|520.99|523.62|521.12|523.49|520.99|23
1606451690000|2020-11-27 04:34:50|523.45|520.95|523.41|520.91|523.52|521.02|523.41|520.91|29
1606451700000|2020-11-27 04:35:00|523.49|520.99|523.74|521.24|523.76|521.26|523.48|520.98|19
1606451710000|2020-11-27 04:35:10|523.75|521.25|523.84|521.34|523.99|521.49|523.74|521.24|24
1606451720000|2020-11-27 04:35:20|523.86|521.36|523.88|521.38|523.97|521.47|523.81|521.31|23
1606451730000|2020-11-27 04:35:30|523.85|521.35|523.78|521.28|523.85|521.35|523.73|521.23|28
1606451740000|2020-11-27 04:35:40|523.73|521.23|523.42|520.92|523.75|521.25|523.39|520.89|26
1606451750000|2020-11-27 04:35:50|523.43|520.93|523.4|520.9|523.44|520.94|523.4|520.9|19
1606451760000|2020-11-27 04:36:00|523.33|520.83|523.35|520.85|523.35|520.85|523.33|520.83|5
1606451770000|2020-11-27 04:36:10|523.34|520.84|523.36|520.86|523.36|520.86|523.32|520.82|9
1606451780000|2020-11-27 04:36:20|523.35|520.85|523.28|520.78|523.35|520.85|523.28|520.78|11
1606451790000|2020-11-27 04:36:30|523.29|520.79|523.45|520.95|523.48|520.98|523.29|520.79|17
1606451800000|2020-11-27 04:36:40|523.44|520.94|523.32|520.82|523.47|520.97|523.29|520.79|25
1606451810000|2020-11-27 04:36:50|523.33|520.83|523.12|520.62|523.33|520.83|523.12|520.62|22
1606451820000|2020-11-27 04:37:00|523.11|520.61|522.86|520.36|523.14|520.64|522.85|520.35|25
1606451830000|2020-11-27 04:37:10|522.87|520.37|523.2|520.7|523.21|520.71|522.87|520.37|22
1606451840000|2020-11-27 04:37:20|523.22|520.72|522.91|520.41|523.22|520.72|522.78|520.28|26
1606451850000|2020-11-27 04:37:30|522.92|520.42|523.11|520.61|523.13|520.63|522.91|520.41|29
1606451860000|2020-11-27 04:37:40|523.12|520.62|523.13|520.63|523.22|520.72|523.1|520.6|30
1606451870000|2020-11-27 04:37:50|523.14|520.64|523.04|520.54|523.15|520.65|523.01|520.51|23
1606451880000|2020-11-27 04:38:00|523.05|520.55|523|520.5|523.13|520.63|522.97|520.47|24
1606451890000|2020-11-27 04:38:10|523.03|520.53|523.03|520.53|523.04|520.54|522.99|520.49|13
1606451900000|2020-11-27 04:38:20|522.97|520.47|523.08|520.58|523.17|520.67|522.97|520.47|20
1606451910000|2020-11-27 04:38:30|523.07|520.57|522.94|520.44|523.09|520.59|522.91|520.41|27
1606451920000|2020-11-27 04:38:40|522.95|520.45|522.76|520.26|522.97|520.47|522.72|520.22|27
1606451930000|2020-11-27 04:38:50|522.74|520.24|522.7|520.2|522.77|520.27|522.69|520.19|25
1606451940000|2020-11-27 04:39:00|522.61|520.11|522.73|520.23|522.75|520.25|522.58|520.08|23
1606451950000|2020-11-27 04:39:10|522.72|520.22|523.07|520.57|523.07|520.57|522.67|520.17|22
1606451960000|2020-11-27 04:39:20|523.09|520.59|523|520.5|523.19|520.69|523|520.5|25
1606451970000|2020-11-27 04:39:30|522.97|520.47|523.18|520.68|523.2|520.7|522.93|520.43|26
1606451980000|2020-11-27 04:39:40|523.21|520.71|523.01|520.51|523.22|520.72|523.01|520.51|24
1606451990000|2020-11-27 04:39:50|523.03|520.53|523.02|520.52|523.04|520.54|522.91|520.41|21
1606452000000|2020-11-27 04:40:00|523.01|520.51|522.97|520.47|523.08|520.58|522.97|520.47|24
1606452010000|2020-11-27 04:40:10|522.99|520.49|522.93|520.43|523.03|520.53|522.92|520.42|19
1606452020000|2020-11-27 04:40:20|522.92|520.42|522.76|520.26|522.92|520.42|522.76|520.26|12
1606452030000|2020-11-27 04:40:30|522.75|520.25|522.66|520.16|522.75|520.25|522.65|520.15|15
1606452040000|2020-11-27 04:40:40|522.65|520.15|522.76|520.26|522.82|520.32|522.65|520.15|24
1606452050000|2020-11-27 04:40:50|522.77|520.27|522.59|520.09|522.77|520.27|522.56|520.06|14
1606452060000|2020-11-27 04:41:00|522.58|520.08|522.59|520.09|522.62|520.12|522.54|520.04|23
1606452070000|2020-11-27 04:41:10|522.6|520.1|522.55|520.05|522.64|520.14|522.55|520.05|16
1606452080000|2020-11-27 04:41:20|522.54|520.04|522.15|519.65|522.55|520.05|522.15|519.65|12
1606452090000|2020-11-27 04:41:30|522.16|519.66|522.51|520.01|522.51|520.01|522.03|519.53|29
1606452100000|2020-11-27 04:41:40|522.55|520.05|522.67|520.17|522.67|520.17|522.54|520.04|18
1606452110000|2020-11-27 04:41:50|522.68|520.18|522.48|519.98|522.69|520.19|522.43|519.93|17
1606452120000|2020-11-27 04:42:00|522.5|520|522.44|519.94|522.5|520|522.44|519.94|14
1606452130000|2020-11-27 04:42:10|522.43|519.93|522.23|519.73|522.43|519.93|522.23|519.73|20
1606452140000|2020-11-27 04:42:20|522.22|519.72|522.04|519.54|522.22|519.72|521.98|519.48|19
1606452150000|2020-11-27 04:42:30|522.05|519.55|522.04|519.54|522.08|519.58|522.03|519.53|15
1606452160000|2020-11-27 04:42:40|522.05|519.55|522.02|519.52|522.08|519.58|522.01|519.51|18
1606452170000|2020-11-27 04:42:50|522|519.5|522.09|519.59|522.09|519.59|521.97|519.47|19
1606452180000|2020-11-27 04:43:00|522.1|519.6|522.3|519.8|522.4|519.9|522.1|519.6|31
1606452190000|2020-11-27 04:43:10|522.29|519.79|522.53|520.03|522.53|520.03|522.29|519.79|14
1606452200000|2020-11-27 04:43:20|522.55|520.05|522.61|520.11|522.66|520.16|522.55|520.05|20
1606452210000|2020-11-27 04:43:30|522.65|520.15|522.89|520.39|522.9|520.4|522.64|520.14|23
1606452220000|2020-11-27 04:43:40|522.94|520.44|522.94|520.44|523.06|520.56|522.93|520.43|26
1606452230000|2020-11-27 04:43:50|522.95|520.45|522.98|520.48|523.02|520.52|522.95|520.45|16
1606452240000|2020-11-27 04:44:00|522.97|520.47|523.02|520.52|523.03|520.53|522.97|520.47|7
1606452250000|2020-11-27 04:44:10|523.03|520.53|523.27|520.77|523.3|520.8|523.02|520.52|21
1606452260000|2020-11-27 04:44:20|523.28|520.78|523.17|520.67|523.29|520.79|523.09|520.59|21
1606452270000|2020-11-27 04:44:30|523.16|520.66|523.08|520.58|523.21|520.71|523.08|520.58|16
1606452280000|2020-11-27 04:44:40|523.1|520.6|523.15|520.65|523.17|520.67|523.1|520.6|19
1606452290000|2020-11-27 04:44:50|523.12|520.62|523.16|520.66|523.19|520.69|523.12|520.62|19
1606452300000|2020-11-27 04:45:00|523.17|520.67|523.27|520.77|523.28|520.78|523.16|520.66|20
1606452310000|2020-11-27 04:45:10|523.28|520.78|523.62|521.12|523.62|521.12|523.25|520.75|25
1606452320000|2020-11-27 04:45:20|523.63|521.13|523.64|521.14|523.69|521.19|523.61|521.11|21
1606452330000|2020-11-27 04:45:30|523.67|521.17|523.77|521.27|523.78|521.28|523.67|521.17|18
1606452340000|2020-11-27 04:45:40|523.78|521.28|523.77|521.27|523.78|521.28|523.75|521.25|8
1606452350000|2020-11-27 04:45:50|523.8|521.3|523.93|521.43|523.99|521.49|523.8|521.3|24
1606452360000|2020-11-27 04:46:00|523.95|521.45|523.75|521.25|523.95|521.45|523.74|521.24|18
1606452370000|2020-11-27 04:46:10|523.72|521.22|523.71|521.21|523.72|521.22|523.71|521.21|2
1606452380000|2020-11-27 04:46:20|523.7|521.2|523.42|520.92|523.7|521.2|523.42|520.92|10
1606452390000|2020-11-27 04:46:30|523.41|520.91|523.4|520.9|523.42|520.92|523.37|520.87|12
1606452400000|2020-11-27 04:46:40|523.37|520.87|523.34|520.84|523.4|520.9|523.34|520.84|12
1606452410000|2020-11-27 04:46:50|523.35|520.85|523.69|521.19|523.69|521.19|523.33|520.83|23
1606452420000|2020-11-27 04:47:00|523.68|521.18|523.64|521.14|523.69|521.19|523.64|521.14|19
1606452430000|2020-11-27 04:47:10|523.65|521.15|523.67|521.17|523.69|521.19|523.62|521.12|16
1606452440000|2020-11-27 04:47:20|523.65|521.15|523.79|521.29|523.83|521.33|523.64|521.14|28
1606452450000|2020-11-27 04:47:30|523.81|521.31|523.94|521.44|523.96|521.46|523.8|521.3|23
1606452460000|2020-11-27 04:47:40|523.95|521.45|523.93|521.43|523.95|521.45|523.9|521.4|25
1606452470000|2020-11-27 04:47:50|523.91|521.41|524.05|521.55|524.09|521.59|523.91|521.41|21
1606452480000|2020-11-27 04:48:00|524.04|521.54|523.94|521.44|524.06|521.56|523.9|521.4|22
1606452490000|2020-11-27 04:48:10|523.93|521.43|523.93|521.43|523.93|521.43|523.92|521.42|5
1606452500000|2020-11-27 04:48:20|523.92|521.42|523.69|521.19|523.93|521.43|523.69|521.19|17
1606452510000|2020-11-27 04:48:30|523.7|521.2|523.84|521.34|523.84|521.34|523.7|521.2|19
1606452520000|2020-11-27 04:48:40|523.85|521.35|523.78|521.28|523.85|521.35|523.77|521.27|11
1606452530000|2020-11-27 04:48:50|523.77|521.27|523.76|521.26|523.79|521.29|523.69|521.19|22
1606452540000|2020-11-27 04:49:00|523.78|521.28|524.04|521.54|524.04|521.54|523.73|521.23|9
1606452550000|2020-11-27 04:49:10|524.02|521.52|524.02|521.52|524.05|521.55|523.99|521.49|14
1606452560000|2020-11-27 04:49:20|524.03|521.53|524.05|521.55|524.05|521.55|524.01|521.51|12
1606452570000|2020-11-27 04:49:30|524.04|521.54|524.11|521.61|524.17|521.67|524.04|521.54|26
1606452580000|2020-11-27 04:49:40|524.07|521.57|523.8|521.3|524.07|521.57|523.8|521.3|9
1606452590000|2020-11-27 04:49:50|523.83|521.33|523.52|521.02|523.83|521.33|523.52|521.02|16
1606452600000|2020-11-27 04:50:00|523.45|520.95|523.26|520.76|523.45|520.95|523.25|520.75|26
1606452610000|2020-11-27 04:50:10|523.24|520.74|522.9|520.4|523.24|520.74|522.9|520.4|20
1606452620000|2020-11-27 04:50:20|522.89|520.39|522.99|520.49|523.01|520.51|522.89|520.39|16
1606452630000|2020-11-27 04:50:30|523|520.5|522.61|520.11|523.12|520.62|522.61|520.11|25
1606452640000|2020-11-27 04:50:40|522.6|520.1|522.8|520.3|522.85|520.35|522.48|519.98|27
1606452650000|2020-11-27 04:50:50|522.79|520.29|522.54|520.04|522.8|520.3|522.5|520|23
1606452660000|2020-11-27 04:51:00|522.53|520.03|522.47|519.97|522.58|520.08|522.42|519.92|27
1606452670000|2020-11-27 04:51:10|522.46|519.96|522.28|519.78|522.46|519.96|522.23|519.73|26
1606452680000|2020-11-27 04:51:20|522.32|519.82|522.53|520.03|522.57|520.07|522.31|519.81|24
1606452690000|2020-11-27 04:51:30|522.52|520.02|522.13|519.63|522.53|520.03|522.12|519.62|19
1606452700000|2020-11-27 04:51:40|522.04|519.54|521.99|519.49|522.07|519.57|521.97|519.47|11
1606452710000|2020-11-27 04:51:50|522.07|519.57|522.13|519.63|522.18|519.68|522.07|519.57|25
1606452720000|2020-11-27 04:52:00|522.12|519.62|522.31|519.81|522.32|519.82|522.12|519.62|22
1606452730000|2020-11-27 04:52:10|522.35|519.85|522.35|519.85|522.37|519.87|522.28|519.78|24
1606452740000|2020-11-27 04:52:20|522.34|519.84|522.35|519.85|522.41|519.91|522.34|519.84|12
1606452750000|2020-11-27 04:52:30|522.33|519.83|522.09|519.59|522.33|519.83|522.08|519.58|19
1606452760000|2020-11-27 04:52:40|522.1|519.6|522.01|519.51|522.1|519.6|521.97|519.47|13
1606452770000|2020-11-27 04:52:50|522.02|519.52|522.09|519.59|522.11|519.61|522.02|519.52|20
1606452780000|2020-11-27 04:53:00|522.07|519.57|522.02|519.52|522.1|519.6|522.02|519.52|18
1606452790000|2020-11-27 04:53:10|522.03|519.53|521.82|519.32|522.03|519.53|521.82|519.32|27
1606452800000|2020-11-27 04:53:20|521.81|519.31|521.69|519.19|521.91|519.41|521.68|519.18|27
1606452810000|2020-11-27 04:53:30|521.68|519.18|521.51|519.01|521.71|519.21|521.51|519.01|26
1606452820000|2020-11-27 04:53:40|521.52|519.02|521.42|518.92|521.52|519.02|521.26|518.76|32
1606452830000|2020-11-27 04:53:50|521.45|518.95|521.68|519.18|521.82|519.32|521.45|518.95|28
1606452840000|2020-11-27 04:54:00|521.67|519.17|521.48|518.98|521.7|519.2|521.48|518.98|20
1606452850000|2020-11-27 04:54:10|521.52|519.02|521.52|519.02|521.68|519.18|521.52|519.02|23
1606452860000|2020-11-27 04:54:20|521.51|519.01|521.63|519.13|521.64|519.14|521.38|518.88|21
1606452870000|2020-11-27 04:54:30|521.59|519.09|521.52|519.02|521.59|519.09|521.5|519|12
1606452880000|2020-11-27 04:54:40|521.51|519.01|521.52|519.02|521.52|519.02|521.5|519|13
1606452890000|2020-11-27 04:54:50|521.53|519.03|521.54|519.04|521.54|519.04|521.52|519.02|6
1606452900000|2020-11-27 04:55:00|521.52|519.02|521.67|519.17|521.72|519.22|521.52|519.02|16
1606452910000|2020-11-27 04:55:10|521.68|519.18|521.86|519.36|521.86|519.36|521.68|519.18|13
1606452920000|2020-11-27 04:55:20|521.89|519.39|522.08|519.58|522.09|519.59|521.87|519.37|23
1606452930000|2020-11-27 04:55:30|522.09|519.59|522.16|519.66|522.22|519.72|522.05|519.55|22
1606452940000|2020-11-27 04:55:40|522.17|519.67|522.15|519.65|522.18|519.68|522.11|519.61|13
1606452950000|2020-11-27 04:55:50|522.13|519.63|521.94|519.44|522.14|519.64|521.94|519.44|11
1606452960000|2020-11-27 04:56:00|521.96|519.46|522.07|519.57|522.07|519.57|521.96|519.46|9
1606452970000|2020-11-27 04:56:10|522.08|519.58|522.09|519.59|522.12|519.62|522.07|519.57|14
1606452980000|2020-11-27 04:56:20|522.14|519.64|522.2|519.7|522.24|519.74|522.11|519.61|21
1606452990000|2020-11-27 04:56:30|522.19|519.69|522.21|519.71|522.31|519.81|522.18|519.68|17
1606453000000|2020-11-27 04:56:40|522.2|519.7|522.21|519.71|522.23|519.73|522.19|519.69|8
1606453010000|2020-11-27 04:56:50|522.22|519.72|522.3|519.8|522.31|519.81|522.2|519.7|12
1606453020000|2020-11-27 04:57:00|522.31|519.81|522.2|519.7|522.31|519.81|522.2|519.7|16
1606453030000|2020-11-27 04:57:10|522.19|519.69|521.98|519.48|522.2|519.7|521.98|519.48|15
1606453040000|2020-11-27 04:57:20|521.95|519.45|522.11|519.61|522.16|519.66|521.91|519.41|20
1606453050000|2020-11-27 04:57:30|522.1|519.6|522.32|519.82|522.33|519.83|522.07|519.57|25
1606453060000|2020-11-27 04:57:40|522.31|519.81|522.3|519.8|522.33|519.83|522.3|519.8|13
1606453070000|2020-11-27 04:57:50|522.28|519.78|522.3|519.8|522.32|519.82|522.28|519.78|9
1606453080000|2020-11-27 04:58:00|522.33|519.83|522.27|519.77|522.33|519.83|522.27|519.77|14
1606453090000|2020-11-27 04:58:10|522.25|519.75|521.76|519.26|522.25|519.75|521.76|519.26|24
1606453100000|2020-11-27 04:58:20|521.77|519.27|521.81|519.31|521.82|519.32|521.77|519.27|13
1606453110000|2020-11-27 04:58:30|521.78|519.28|521.73|519.23|521.8|519.3|521.73|519.23|16
1606453120000|2020-11-27 04:58:40|521.66|519.16|521.73|519.23|521.74|519.24|521.66|519.16|16
1606453130000|2020-11-27 04:58:50|521.74|519.24|521.76|519.26|521.76|519.26|521.74|519.24|2
1606453140000|2020-11-27 04:59:00|521.79|519.29|521.72|519.22|521.79|519.29|521.66|519.16|13
1606453150000|2020-11-27 04:59:10|521.73|519.23|521.71|519.21|521.73|519.23|521.71|519.21|9
1606453160000|2020-11-27 04:59:20|521.7|519.2|521.68|519.18|521.7|519.2|521.68|519.18|3
1606453170000|2020-11-27 04:59:30|521.66|519.16|521.8|519.3|521.84|519.34|521.65|519.15|18
1606453180000|2020-11-27 04:59:40|521.87|519.37|521.95|519.45|521.96|519.46|521.79|519.29|14
1606453190000|2020-11-27 04:59:50|521.94|519.44|521.73|519.23|521.94|519.44|521.72|519.22|18
1606453200000|2020-11-27 05:00:00|521.75|519.25|522.33|519.83|522.33|519.83|521.75|519.25|23
1606453210000|2020-11-27 05:00:10|522.34|519.84|522.4|519.9|522.47|519.97|522.31|519.81|23
1606453220000|2020-11-27 05:00:20|522.49|519.99|523.18|520.68|523.18|520.68|522.49|519.99|23
1606453230000|2020-11-27 05:00:30|523.16|520.66|523.29|520.79|523.29|520.79|523.14|520.64|21
1606453240000|2020-11-27 05:00:40|523.35|520.85|523.24|520.74|523.51|521.01|523.21|520.71|20
1606453250000|2020-11-27 05:00:50|523.23|520.73|523.51|521.01|523.57|521.07|523.23|520.73|19
1606453260000|2020-11-27 05:01:00|523.5|521|523.71|521.21|523.71|521.21|523.18|520.68|22
1606453270000|2020-11-27 05:01:10|523.72|521.22|523.8|521.3|523.9|521.4|523.71|521.21|23
1606453280000|2020-11-27 05:01:20|523.78|521.28|524.06|521.56|524.06|521.56|523.75|521.25|16
1606453290000|2020-11-27 05:01:30|524.08|521.58|524.13|521.63|524.21|521.71|524.07|521.57|20
1606453300000|2020-11-27 05:01:40|524.14|521.64|524.14|521.64|524.14|521.64|524.06|521.56|21
1606453310000|2020-11-27 05:01:50|524.16|521.66|524.73|522.23|524.73|522.23|524.16|521.66|21
1606453320000|2020-11-27 05:02:00|524.65|522.15|524.62|522.12|524.66|522.16|524.56|522.06|17
1606453330000|2020-11-27 05:02:10|524.6|522.1|524.66|522.16|524.67|522.17|524.6|522.1|11
1606453340000|2020-11-27 05:02:20|524.76|522.26|524.99|522.49|524.99|522.49|524.74|522.24|19
1606453350000|2020-11-27 05:02:30|525|522.5|525.08|522.58|525.09|522.59|524.91|522.41|18
1606453360000|2020-11-27 05:02:40|525.24|522.74|525.49|522.99|525.6|523.1|525.22|522.72|26
1606453370000|2020-11-27 05:02:50|525.4|522.9|525.28|522.78|525.4|522.9|525.2|522.7|14
1606453380000|2020-11-27 05:03:00|525.27|522.77|525.2|522.7|525.28|522.78|525.18|522.68|17
1606453390000|2020-11-27 05:03:10|525.22|522.72|525.43|522.93|525.43|522.93|525.22|522.72|22
1606453400000|2020-11-27 05:03:20|525.37|522.87|525.57|523.07|525.57|523.07|525.37|522.87|18
1606453410000|2020-11-27 05:03:30|525.54|523.04|525.69|523.19|525.69|523.19|525.47|522.97|18
1606453420000|2020-11-27 05:03:40|525.68|523.18|525.47|522.97|525.68|523.18|525.46|522.96|11
1606453430000|2020-11-27 05:03:50|525.49|522.99|525.16|522.66|525.49|522.99|525.12|522.62|28
1606453440000|2020-11-27 05:04:00|525.15|522.65|525.27|522.77|525.27|522.77|525.15|522.65|15
1606453450000|2020-11-27 05:04:10|525.29|522.79|525.34|522.84|525.47|522.97|525.29|522.79|23
1606453460000|2020-11-27 05:04:20|525.33|522.83|525.73|523.23|525.75|523.25|525.33|522.83|33
1606453470000|2020-11-27 05:04:30|525.75|523.25|525.66|523.16|525.79|523.29|525.66|523.16|21
1606453480000|2020-11-27 05:04:40|525.67|523.17|525.75|523.25|525.75|523.25|525.66|523.16|24
1606453490000|2020-11-27 05:04:50|525.74|523.24|525.86|523.36|525.86|523.36|525.74|523.24|23
1606453500000|2020-11-27 05:05:00|525.81|523.31|525.81|523.31|525.83|523.33|525.74|523.24|10
1606453510000|2020-11-27 05:05:10|525.85|523.35|525.69|523.19|526.01|523.51|525.67|523.17|28
1606453520000|2020-11-27 05:05:20|525.68|523.18|525.44|522.94|525.7|523.2|525.44|522.94|27
1606453530000|2020-11-27 05:05:30|525.45|522.95|525.41|522.91|525.48|522.98|525.35|522.85|22
1606453540000|2020-11-27 05:05:40|525.34|522.84|525.4|522.9|525.42|522.92|525.33|522.83|12
1606453550000|2020-11-27 05:05:50|525.39|522.89|525.4|522.9|525.41|522.91|525.37|522.87|24
1606453560000|2020-11-27 05:06:00|525.39|522.89|525.29|522.79|525.42|522.92|525.29|522.79|18
1606453570000|2020-11-27 05:06:10|525.31|522.81|525.3|522.8|525.31|522.81|525.27|522.77|14
1606453580000|2020-11-27 05:06:20|525.29|522.79|525.64|523.14|525.64|523.14|525.28|522.78|17
1606453590000|2020-11-27 05:06:30|525.65|523.15|525.74|523.24|525.74|523.24|525.64|523.14|6
1606453600000|2020-11-27 05:06:40|525.75|523.25|525.7|523.2|525.75|523.25|525.65|523.15|21
1606453610000|2020-11-27 05:06:50|525.68|523.18|525.81|523.31|525.84|523.34|525.66|523.16|14
1606453620000|2020-11-27 05:07:00|525.83|523.33|526.03|523.53|526.03|523.53|525.83|523.33|25
1606453630000|2020-11-27 05:07:10|526.05|523.55|526.07|523.57|526.1|523.6|525.98|523.48|30
1606453640000|2020-11-27 05:07:20|526.11|523.61|526.32|523.82|526.32|523.82|526.11|523.61|22
1606453650000|2020-11-27 05:07:30|526.35|523.85|526.4|523.9|526.53|524.03|526.35|523.85|20
1606453660000|2020-11-27 05:07:40|526.39|523.89|526.22|523.72|526.39|523.89|526.21|523.71|26
1606453670000|2020-11-27 05:07:50|526.21|523.71|525.93|523.43|526.22|523.72|525.93|523.43|24
1606453680000|2020-11-27 05:08:00|525.95|523.45|525.98|523.48|526.01|523.51|525.95|523.45|15
1606453690000|2020-11-27 05:08:10|525.99|523.49|525.93|523.43|526.02|523.52|525.91|523.41|21
1606453700000|2020-11-27 05:08:20|525.92|523.42|525.96|523.46|525.97|523.47|525.91|523.41|11
1606453710000|2020-11-27 05:08:30|525.95|523.45|525.92|523.42|525.95|523.45|525.91|523.41|10
1606453720000|2020-11-27 05:08:40|525.87|523.37|525.36|522.86|525.87|523.37|525.36|522.86|17
1606453730000|2020-11-27 05:08:50|525.35|522.85|525.44|522.94|525.44|522.94|525.33|522.83|13
1606453740000|2020-11-27 05:09:00|525.47|522.97|525.65|523.15|525.66|523.16|525.47|522.97|18
1606453750000|2020-11-27 05:09:10|525.68|523.18|525.69|523.19|525.71|523.21|525.66|523.16|22
1606453760000|2020-11-27 05:09:20|525.68|523.18|525.66|523.16|525.69|523.19|525.66|523.16|14
1606453770000|2020-11-27 05:09:30|525.64|523.14|525.75|523.25|525.76|523.26|525.64|523.14|13
1606453780000|2020-11-27 05:09:40|525.78|523.28|525.83|523.33|525.85|523.35|525.77|523.27|10
1606453790000|2020-11-27 05:09:50|525.84|523.34|526.12|523.62|526.13|523.63|525.84|523.34|13
1606453800000|2020-11-27 05:10:00|526.13|523.63|526.26|523.76|526.26|523.76|526.13|523.63|10
1606453810000|2020-11-27 05:10:10|526.27|523.77|526.16|523.66|526.28|523.78|526.16|523.66|12
1606453820000|2020-11-27 05:10:20|526.15|523.65|526.26|523.76|526.26|523.76|526.15|523.65|10
1606453830000|2020-11-27 05:10:30|526.31|523.81|526.57|524.07|526.62|524.12|526.3|523.8|24
1606453840000|2020-11-27 05:10:40|526.52|524.02|526.58|524.08|526.69|524.19|526.49|523.99|19
1606453850000|2020-11-27 05:10:50|526.57|524.07|526.59|524.09|526.6|524.1|526.57|524.07|9
1606453860000|2020-11-27 05:11:00|526.57|524.07|526.69|524.19|526.69|524.19|526.54|524.04|24
1606453870000|2020-11-27 05:11:10|526.73|524.23|527.13|524.63|527.13|524.63|526.71|524.21|23
1606453880000|2020-11-27 05:11:20|527.15|524.65|527.24|524.74|527.24|524.74|527.13|524.63|4
1606453890000|2020-11-27 05:11:30|527.25|524.75|527.27|524.77|527.33|524.83|527.23|524.73|21
1606453900000|2020-11-27 05:11:40|527.28|524.78|527.3|524.8|527.31|524.81|527.26|524.76|19
1606453910000|2020-11-27 05:11:50|527.31|524.81|527.17|524.67|527.32|524.82|527.17|524.67|14
1606453920000|2020-11-27 05:12:00|527.15|524.65|527.04|524.54|527.15|524.65|527.03|524.53|22
1606453930000|2020-11-27 05:12:10|527.03|524.53|526.92|524.42|527.03|524.53|526.86|524.36|22
1606453940000|2020-11-27 05:12:20|526.95|524.45|527.09|524.59|527.11|524.61|526.94|524.44|20
1606453950000|2020-11-27 05:12:30|527.06|524.56|526.82|524.32|527.06|524.56|526.82|524.32|20
1606453960000|2020-11-27 05:12:40|526.79|524.29|526.7|524.2|526.79|524.29|526.69|524.19|22
1606453970000|2020-11-27 05:12:50|526.69|524.19|526.66|524.16|526.7|524.2|526.66|524.16|6
1606453980000|2020-11-27 05:13:00|526.63|524.13|526.58|524.08|526.64|524.14|526.57|524.07|18
1606453990000|2020-11-27 05:13:10|526.57|524.07|526.56|524.06|526.58|524.08|526.56|524.06|15
1606454000000|2020-11-27 05:13:20|526.57|524.07|526.53|524.03|526.57|524.07|526.53|524.03|4
1606454010000|2020-11-27 05:13:30|526.57|524.07|526.75|524.25|526.75|524.25|526.56|524.06|15
1606454020000|2020-11-27 05:13:40|526.74|524.24|526.75|524.25|526.75|524.25|526.73|524.23|5
1606454030000|2020-11-27 05:13:50|526.74|524.24|526.82|524.32|526.92|524.42|526.74|524.24|19
1606454040000|2020-11-27 05:14:00|526.78|524.28|526.8|524.3|526.85|524.35|526.73|524.23|23
1606454050000|2020-11-27 05:14:10|526.78|524.28|526.86|524.36|526.87|524.37|526.77|524.27|20
1606454060000|2020-11-27 05:14:20|526.85|524.35|527.17|524.67|527.18|524.68|526.85|524.35|23
1606454070000|2020-11-27 05:14:30|527.15|524.65|527.12|524.62|527.17|524.67|527.05|524.55|21
1606454080000|2020-11-27 05:14:40|527.13|524.63|527.09|524.59|527.13|524.63|527.05|524.55|13
1606454090000|2020-11-27 05:14:50|527.08|524.58|527.28|524.78|527.28|524.78|527.08|524.58|19
1606454100000|2020-11-27 05:15:00|527.29|524.79|527.02|524.52|527.29|524.79|526.99|524.49|26
1606454110000|2020-11-27 05:15:10|527.01|524.51|527.1|524.6|527.13|524.63|527|524.5|28
1606454120000|2020-11-27 05:15:20|527.09|524.59|527.09|524.59|527.13|524.63|527.08|524.58|17
1606454130000|2020-11-27 05:15:30|527.1|524.6|526.99|524.49|527.11|524.61|526.97|524.47|29
1606454140000|2020-11-27 05:15:40|527.03|524.53|527.24|524.74|527.26|524.76|526.99|524.49|16
1606454150000|2020-11-27 05:15:50|527.22|524.72|527.25|524.75|527.28|524.78|527.16|524.66|17
1606454160000|2020-11-27 05:16:00|527.24|524.74|527.13|524.63|527.29|524.79|527.12|524.62|19
1606454170000|2020-11-27 05:16:10|527.14|524.64|527.05|524.55|527.14|524.64|527.03|524.53|21
1606454180000|2020-11-27 05:16:20|527.08|524.58|527.12|524.62|527.23|524.73|527.08|524.58|23
1606454190000|2020-11-27 05:16:30|527.14|524.64|527.24|524.74|527.24|524.74|527.11|524.61|19
1606454200000|2020-11-27 05:16:40|527.21|524.71|527.21|524.71|527.24|524.74|527.17|524.67|14
1606454210000|2020-11-27 05:16:50|527.22|524.72|527.31|524.81|527.31|524.81|527.22|524.72|5
1606454220000|2020-11-27 05:17:00|527.32|524.82|527.5|525|527.51|525.01|527.31|524.81|19
1606454230000|2020-11-27 05:17:10|527.49|524.99|527.32|524.82|527.5|525|527.29|524.79|21
1606454240000|2020-11-27 05:17:20|527.31|524.81|527.21|524.71|527.33|524.83|527.21|524.71|18
1606454250000|2020-11-27 05:17:30|527.22|524.72|527.19|524.69|527.22|524.72|527.18|524.68|9
1606454260000|2020-11-27 05:17:40|527.18|524.68|526.98|524.48|527.22|524.72|526.98|524.48|22
1606454270000|2020-11-27 05:17:50|526.97|524.47|527.17|524.67|527.17|524.67|526.94|524.44|22
1606454280000|2020-11-27 05:18:00|527.12|524.62|527.03|524.53|527.13|524.63|527.03|524.53|30
1606454290000|2020-11-27 05:18:10|527.02|524.52|527.02|524.52|527.03|524.53|527|524.5|16
1606454300000|2020-11-27 05:18:20|527.03|524.53|527.05|524.55|527.05|524.55|527.02|524.52|3
1606454310000|2020-11-27 05:18:30|527.09|524.59|527.05|524.55|527.11|524.61|527.04|524.54|19
1606454320000|2020-11-27 05:18:40|527.04|524.54|526.98|524.48|527.04|524.54|526.97|524.47|6
1606454330000|2020-11-27 05:18:50|526.97|524.47|526.92|524.42|526.98|524.48|526.91|524.41|12
1606454340000|2020-11-27 05:19:00|526.91|524.41|526.98|524.48|526.98|524.48|526.91|524.41|7
1606454350000|2020-11-27 05:19:10|526.99|524.49|526.98|524.48|527|524.5|526.98|524.48|4
1606454360000|2020-11-27 05:19:20|526.99|524.49|527|524.5|527|524.5|526.98|524.48|9
1606454370000|2020-11-27 05:19:30|526.98|524.48|527.35|524.85|527.35|524.85|526.98|524.48|15
1606454380000|2020-11-27 05:19:40|527.37|524.87|527.58|525.08|527.58|525.08|527.16|524.66|18
1606454390000|2020-11-27 05:19:50|527.63|525.13|527.51|525.01|527.66|525.16|527.51|525.01|24
1606454400000|2020-11-27 05:20:00|527.54|525.04|527.47|524.97|527.54|525.04|527.47|524.97|14
1606454410000|2020-11-27 05:20:10|527.5|525|527.64|525.14|527.65|525.15|527.49|524.99|19
1606454420000|2020-11-27 05:20:20|527.66|525.16|527.85|525.35|527.86|525.36|527.61|525.11|17
1606454430000|2020-11-27 05:20:30|527.84|525.34|527.85|525.35|527.85|525.35|527.82|525.32|8
1606454440000|2020-11-27 05:20:40|527.84|525.34|527.88|525.38|527.88|525.38|527.74|525.24|22
1606454450000|2020-11-27 05:20:50|527.9|525.4|528.15|525.65|528.15|525.65|527.89|525.39|20
1606454460000|2020-11-27 05:21:00|528.16|525.66|529.17|526.67|529.18|526.68|528.16|525.66|28
1606454470000|2020-11-27 05:21:10|529.19|526.69|529.42|526.92|529.62|527.12|529.19|526.69|31
1606454480000|2020-11-27 05:21:20|529.37|526.87|529.48|526.98|529.51|527.01|529.14|526.64|34
1606454490000|2020-11-27 05:21:30|529.47|526.97|529.48|526.98|529.57|527.07|529.44|526.94|32
1606454500000|2020-11-27 05:21:40|529.52|527.02|529.55|527.05|529.56|527.06|529.31|526.81|32
1606454510000|2020-11-27 05:21:50|529.54|527.04|529.42|526.92|529.63|527.13|529.37|526.87|26
1606454520000|2020-11-27 05:22:00|529.43|526.93|529.41|526.91|529.44|526.94|529.28|526.78|30
1606454530000|2020-11-27 05:22:10|529.47|526.97|529.79|527.29|529.82|527.32|529.46|526.96|31
1606454540000|2020-11-27 05:22:20|529.82|527.32|530.02|527.52|530.04|527.54|529.8|527.3|27
1606454550000|2020-11-27 05:22:30|530.03|527.53|529.78|527.28|530.07|527.57|529.78|527.28|29
1606454560000|2020-11-27 05:22:40|529.76|527.26|529.89|527.39|529.89|527.39|529.74|527.24|23
1606454570000|2020-11-27 05:22:50|529.9|527.4|529.9|527.4|529.95|527.45|529.85|527.35|21
1606454580000|2020-11-27 05:23:00|529.89|527.39|529.84|527.34|529.89|527.39|529.8|527.3|28
1606454590000|2020-11-27 05:23:10|529.83|527.33|529.93|527.43|529.93|527.43|529.83|527.33|18
1606454600000|2020-11-27 05:23:20|529.92|527.42|530.24|527.74|530.3|527.8|529.92|527.42|30
1606454610000|2020-11-27 05:23:30|530.25|527.75|529.74|527.24|530.26|527.76|529.74|527.24|26
1606454620000|2020-11-27 05:23:40|529.67|527.17|529.64|527.14|529.67|527.17|529.45|526.95|24
1606454630000|2020-11-27 05:23:50|529.7|527.2|529.71|527.21|529.87|527.37|529.66|527.16|28
1606454640000|2020-11-27 05:24:00|529.67|527.17|529.37|526.87|529.67|527.17|529.37|526.87|25
1606454650000|2020-11-27 05:24:10|529.36|526.86|529.14|526.64|529.36|526.86|529.03|526.53|28
1606454660000|2020-11-27 05:24:20|529.13|526.63|529.11|526.61|529.15|526.65|529.11|526.61|13
1606454670000|2020-11-27 05:24:30|529.1|526.6|528.79|526.29|529.11|526.61|528.79|526.29|17
1606454680000|2020-11-27 05:24:40|528.78|526.28|528.66|526.16|528.78|526.28|528.66|526.16|7
1606454690000|2020-11-27 05:24:50|528.65|526.15|528.6|526.1|528.65|526.15|528.58|526.08|10
1606454700000|2020-11-27 05:25:00|528.59|526.09|529.1|526.6|529.11|526.61|528.51|526.01|29
1606454710000|2020-11-27 05:25:10|529.07|526.57|529.01|526.51|529.31|526.81|529.01|526.51|26
1606454720000|2020-11-27 05:25:20|528.97|526.47|528.62|526.12|528.98|526.48|528.59|526.09|25
1606454730000|2020-11-27 05:25:30|528.59|526.09|528.57|526.07|528.59|526.09|528.51|526.01|18
1606454740000|2020-11-27 05:25:40|528.58|526.08|528.68|526.18|528.7|526.2|528.57|526.07|15
1606454750000|2020-11-27 05:25:50|528.69|526.19|528.6|526.1|528.71|526.21|528.6|526.1|18
1606454760000|2020-11-27 05:26:00|528.61|526.11|528.64|526.14|528.67|526.17|528.61|526.11|14
1606454770000|2020-11-27 05:26:10|528.63|526.13|528.62|526.12|528.63|526.13|528.6|526.1|10
1606454780000|2020-11-27 05:26:20|528.61|526.11|528.59|526.09|528.61|526.11|528.59|526.09|4
1606454790000|2020-11-27 05:26:30|528.62|526.12|528.58|526.08|528.62|526.12|528.57|526.07|10
1606454800000|2020-11-27 05:26:40|528.57|526.07|528.62|526.12|528.62|526.12|528.57|526.07|12
1606454810000|2020-11-27 05:26:50|528.6|526.1|528.49|525.99|528.62|526.12|528.45|525.95|22
1606454820000|2020-11-27 05:27:00|528.53|526.03|528.55|526.05|528.61|526.11|528.52|526.02|19
1606454830000|2020-11-27 05:27:10|528.53|526.03|528.53|526.03|528.54|526.04|528.52|526.02|8
1606454840000|2020-11-27 05:27:20|528.52|526.02|528.53|526.03|528.53|526.03|528.5|526|5
1606454850000|2020-11-27 05:27:30|528.52|526.02|528.55|526.05|528.55|526.05|528.51|526.01|6
1606454860000|2020-11-27 05:27:40|528.57|526.07|528.73|526.23|528.77|526.27|528.57|526.07|12
1606454870000|2020-11-27 05:27:50|528.71|526.21|528.73|526.23|528.74|526.24|528.67|526.17|14
1606454880000|2020-11-27 05:28:00|528.71|526.21|528.76|526.26|528.77|526.27|528.68|526.18|20
1606454890000|2020-11-27 05:28:10|528.75|526.25|528.85|526.35|528.85|526.35|528.73|526.23|19
1606454900000|2020-11-27 05:28:20|528.84|526.34|528.59|526.09|528.85|526.35|528.59|526.09|25
1606454910000|2020-11-27 05:28:30|528.58|526.08|528.46|525.96|528.63|526.13|528.46|525.96|15
1606454920000|2020-11-27 05:28:40|528.45|525.95|528.39|525.89|528.46|525.96|528.39|525.89|13
1606454930000|2020-11-27 05:28:50|528.38|525.88|528.26|525.76|528.38|525.88|528.26|525.76|12
1606454940000|2020-11-27 05:29:00|528.27|525.77|528.76|526.26|528.77|526.27|528.27|525.77|28
1606454950000|2020-11-27 05:29:10|528.75|526.25|529.01|526.51|529.01|526.51|528.71|526.21|16
1606454960000|2020-11-27 05:29:20|529.06|526.56|529.09|526.59|529.13|526.63|529.06|526.56|4
1606454970000|2020-11-27 05:29:30|529.11|526.61|528.86|526.36|529.13|526.63|528.86|526.36|15
1606454980000|2020-11-27 05:29:40|528.87|526.37|528.82|526.32|528.87|526.37|528.82|526.32|18
1606454990000|2020-11-27 05:29:50|528.83|526.33|528.62|526.12|528.83|526.33|528.6|526.1|17
1606455000000|2020-11-27 05:30:00|528.63|526.13|528.75|526.25|528.78|526.28|528.6|526.1|18
1606455010000|2020-11-27 05:30:10|528.73|526.23|528.71|526.21|528.73|526.23|528.7|526.2|9
1606455020000|2020-11-27 05:30:20|528.72|526.22|528.73|526.23|528.73|526.23|528.7|526.2|8
1606455030000|2020-11-27 05:30:30|528.85|526.35|529.12|526.62|529.12|526.62|528.83|526.33|20
1606455040000|2020-11-27 05:30:40|529.13|526.63|529.21|526.71|529.21|526.71|529.13|526.63|5
1606455050000|2020-11-27 05:30:50|529.2|526.7|529.2|526.7|529.21|526.71|529.18|526.68|7
1606455060000|2020-11-27 05:31:00|529.21|526.71|529.31|526.81|529.33|526.83|529.21|526.71|14
1606455070000|2020-11-27 05:31:10|529.3|526.8|529.4|526.9|529.4|526.9|529.3|526.8|11
1606455080000|2020-11-27 05:31:20|529.42|526.92|529.48|526.98|529.49|526.99|529.42|526.92|12
1606455090000|2020-11-27 05:31:30|529.5|527|529.6|527.1|529.6|527.1|529.5|527|12
1606455100000|2020-11-27 05:31:40|529.71|527.21|529.57|527.07|529.71|527.21|529.55|527.05|9
1606455110000|2020-11-27 05:31:50|529.55|527.05|529.54|527.04|529.57|527.07|529.54|527.04|13
1606455120000|2020-11-27 05:32:00|529.59|527.09|529.67|527.17|529.72|527.22|529.59|527.09|20
1606455130000|2020-11-27 05:32:10|529.68|527.18|529.64|527.14|529.75|527.25|529.64|527.14|19
1606455140000|2020-11-27 05:32:20|529.63|527.13|529.56|527.06|529.64|527.14|529.55|527.05|17
1606455150000|2020-11-27 05:32:30|529.54|527.04|529.16|526.66|529.54|527.04|529.16|526.66|30
1606455160000|2020-11-27 05:32:40|529.13|526.63|529.16|526.66|529.16|526.66|528.97|526.47|22
1606455170000|2020-11-27 05:32:50|529.2|526.7|528.84|526.34|529.2|526.7|528.84|526.34|25
1606455180000|2020-11-27 05:33:00|528.62|526.12|528.58|526.08|528.64|526.14|528.57|526.07|15
1606455190000|2020-11-27 05:33:10|528.57|526.07|528.43|525.93|528.58|526.08|528.42|525.92|26
1606455200000|2020-11-27 05:33:20|528.44|525.94|528.02|525.52|528.47|525.97|528.02|525.52|30
1606455210000|2020-11-27 05:33:30|527.99|525.49|527.95|525.45|527.99|525.49|527.69|525.19|27
1606455220000|2020-11-27 05:33:40|527.96|525.46|528.09|525.59|528.09|525.59|527.85|525.35|26
1606455230000|2020-11-27 05:33:50|528.08|525.58|528.28|525.78|528.34|525.84|528.08|525.58|29
1606455240000|2020-11-27 05:34:00|528.23|525.73|527.98|525.48|528.23|525.73|527.98|525.48|18
1606455250000|2020-11-27 05:34:10|527.96|525.46|527.74|525.24|527.96|525.46|527.72|525.22|17
1606455260000|2020-11-27 05:34:20|527.7|525.2|527.55|525.05|527.7|525.2|527.55|525.05|24
1606455270000|2020-11-27 05:34:30|527.57|525.07|527.46|524.96|527.57|525.07|527.37|524.87|18
1606455280000|2020-11-27 05:34:40|527.47|524.97|527.4|524.9|527.48|524.98|527.36|524.86|14
1606455290000|2020-11-27 05:34:50|527.41|524.91|527.41|524.91|527.42|524.92|527.4|524.9|13
1606455300000|2020-11-27 05:35:00|527.42|524.92|527.84|525.34|527.84|525.34|527.42|524.92|23
1606455310000|2020-11-27 05:35:10|527.85|525.35|527.8|525.3|528|525.5|527.78|525.28|18
1606455320000|2020-11-27 05:35:20|527.82|525.32|527.97|525.47|527.98|525.48|527.79|525.29|18
1606455330000|2020-11-27 05:35:30|527.95|525.45|528.33|525.83|528.35|525.85|527.95|525.45|29
1606455340000|2020-11-27 05:35:40|528.31|525.81|528.51|526.01|528.62|526.12|528.23|525.73|20
1606455350000|2020-11-27 05:35:50|528.49|525.99|528.62|526.12|528.64|526.14|528.49|525.99|20
1606455360000|2020-11-27 05:36:00|528.63|526.13|528.79|526.29|528.79|526.29|528.6|526.1|18
1606455370000|2020-11-27 05:36:10|528.77|526.27|528.95|526.45|529.03|526.53|528.77|526.27|18
1606455380000|2020-11-27 05:36:20|528.93|526.43|528.95|526.45|528.95|526.45|528.93|526.43|2
1606455390000|2020-11-27 05:36:30|528.98|526.48|529.48|526.98|529.48|526.98|528.92|526.42|21
1606455400000|2020-11-27 05:36:40|529.47|526.97|529.58|527.08|529.59|527.09|529.47|526.97|8
1606455410000|2020-11-27 05:36:50|529.64|527.14|529.92|527.42|529.92|527.42|529.64|527.14|14
1606455420000|2020-11-27 05:37:00|529.91|527.41|530.19|527.69|530.19|527.69|529.91|527.41|25
1606455430000|2020-11-27 05:37:10|530.2|527.7|530.2|527.7|530.21|527.71|530.2|527.7|9
1606455440000|2020-11-27 05:37:20|530.19|527.69|530.17|527.67|530.22|527.72|530.16|527.66|19
1606455450000|2020-11-27 05:37:30|530.18|527.68|530.18|527.68|530.21|527.71|530.17|527.67|19
1606455460000|2020-11-27 05:37:40|530.19|527.69|530.18|527.68|530.22|527.72|530.17|527.67|16
1606455470000|2020-11-27 05:37:50|530.17|527.67|529.94|527.44|530.19|527.69|529.94|527.44|17
1606455480000|2020-11-27 05:38:00|529.93|527.43|530|527.5|530.09|527.59|529.9|527.4|23
1606455490000|2020-11-27 05:38:10|530.01|527.51|529.92|527.42|530.03|527.53|529.9|527.4|23
1606455500000|2020-11-27 05:38:20|529.91|527.41|529.91|527.41|529.97|527.47|529.88|527.38|18
1606455510000|2020-11-27 05:38:30|529.9|527.4|529.48|526.98|529.91|527.41|529.48|526.98|23
1606455520000|2020-11-27 05:38:40|529.53|527.03|529.41|526.91|529.53|527.03|529.41|526.91|20
1606455530000|2020-11-27 05:38:50|529.44|526.94|529|526.5|529.44|526.94|528.99|526.49|20
1606455540000|2020-11-27 05:39:00|529.01|526.51|528.75|526.25|529.01|526.51|528.72|526.22|26
1606455550000|2020-11-27 05:39:10|528.64|526.14|528.46|525.96|528.66|526.16|528.38|525.88|22
1606455560000|2020-11-27 05:39:20|528.47|525.97|529.09|526.59|529.09|526.59|528.47|525.97|25
1606455570000|2020-11-27 05:39:30|529.1|526.6|529.11|526.61|529.27|526.77|529.09|526.59|15
1606455580000|2020-11-27 05:39:40|529.13|526.63|528.82|526.32|529.13|526.63|528.79|526.29|23
1606455590000|2020-11-27 05:39:50|528.79|526.29|528.73|526.23|528.82|526.32|528.72|526.22|21
1606455600000|2020-11-27 05:40:00|528.72|526.22|529.26|526.76|529.26|526.76|528.72|526.22|23
1606455610000|2020-11-27 05:40:10|529.27|526.77|529.32|526.82|529.32|526.82|529.23|526.73|11
1606455620000|2020-11-27 05:40:20|529.36|526.86|529.56|527.06|529.56|527.06|529.36|526.86|6
1606455630000|2020-11-27 05:40:30|529.58|527.08|529.51|527.01|529.6|527.1|529.5|527|23
1606455640000|2020-11-27 05:40:40|529.52|527.02|529.28|526.78|529.53|527.03|529.28|526.78|15
1606455650000|2020-11-27 05:40:50|529.27|526.77|529.06|526.56|529.31|526.81|529.02|526.52|26
1606455660000|2020-11-27 05:41:00|529.05|526.55|528.86|526.36|529.05|526.55|528.86|526.36|11
1606455670000|2020-11-27 05:41:10|528.85|526.35|528.75|526.25|528.86|526.36|528.75|526.25|15
1606455680000|2020-11-27 05:41:20|528.74|526.24|528.53|526.03|528.75|526.25|528.51|526.01|22
1606455690000|2020-11-27 05:41:30|528.51|526.01|528.54|526.04|528.54|526.04|528.44|525.94|14
1606455700000|2020-11-27 05:41:40|528.53|526.03|528.26|525.76|528.53|526.03|528.21|525.71|18
1606455710000|2020-11-27 05:41:50|528.25|525.75|528.08|525.58|528.25|525.75|528.08|525.58|10
1606455720000|2020-11-27 05:42:00|528.07|525.57|528.14|525.64|528.14|525.64|527.97|525.47|7
1606455730000|2020-11-27 05:42:10|528.22|525.72|528.37|525.87|528.37|525.87|528.22|525.72|10
1606455740000|2020-11-27 05:42:20|528.38|525.88|528.45|525.95|528.59|526.09|528.38|525.88|17
1606455750000|2020-11-27 05:42:30|528.47|525.97|528.19|525.69|528.47|525.97|528.15|525.65|23
1606455760000|2020-11-27 05:42:40|528.16|525.66|528.21|525.71|528.21|525.71|528.15|525.65|20
1606455770000|2020-11-27 05:42:50|528.23|525.73|528.11|525.61|528.23|525.73|528.1|525.6|15
1606455780000|2020-11-27 05:43:00|528.12|525.62|528.12|525.62|528.13|525.63|528.11|525.61|6
1606455790000|2020-11-27 05:43:10|528.11|525.61|528.11|525.61|528.13|525.63|528.1|525.6|16
1606455800000|2020-11-27 05:43:20|528.1|525.6|528.34|525.84|528.34|525.84|528.1|525.6|25
1606455810000|2020-11-27 05:43:30|528.36|525.86|528.59|526.09|528.61|526.11|528.36|525.86|16
1606455820000|2020-11-27 05:43:40|528.6|526.1|528.55|526.05|528.6|526.1|528.53|526.03|18
1606455830000|2020-11-27 05:43:50|528.54|526.04|528.76|526.26|528.77|526.27|528.54|526.04|22
1606455840000|2020-11-27 05:44:00|528.77|526.27|529.03|526.53|529.03|526.53|528.75|526.25|21
1606455850000|2020-11-27 05:44:10|529.02|526.52|528.85|526.35|529.02|526.52|528.85|526.35|17
1606455860000|2020-11-27 05:44:20|528.86|526.36|528.93|526.43|529.01|526.51|528.86|526.36|15
1606455870000|2020-11-27 05:44:30|528.92|526.42|528.98|526.48|529.01|526.51|528.92|526.42|17
1606455880000|2020-11-27 05:44:40|528.99|526.49|529.11|526.61|529.14|526.64|528.98|526.48|12
1606455890000|2020-11-27 05:44:50|529.13|526.63|528.93|526.43|529.15|526.65|528.93|526.43|16
1606455900000|2020-11-27 05:45:00|528.89|526.39|529.21|526.71|529.21|526.71|528.89|526.39|21
1606455910000|2020-11-27 05:45:10|529.22|526.72|529.39|526.89|529.4|526.9|529.2|526.7|19
1606455920000|2020-11-27 05:45:20|529.4|526.9|529.33|526.83|529.4|526.9|529.3|526.8|12
1606455930000|2020-11-27 05:45:30|529.37|526.87|529.36|526.86|529.39|526.89|529.36|526.86|11
1606455940000|2020-11-27 05:45:40|529.34|526.84|529.25|526.75|529.34|526.84|529.24|526.74|13
1606455950000|2020-11-27 05:45:50|529.23|526.73|529.26|526.76|529.27|526.77|529.21|526.71|13
1606455960000|2020-11-27 05:46:00|529.27|526.77|528.97|526.47|529.27|526.77|528.94|526.44|19
1606455970000|2020-11-27 05:46:10|528.87|526.37|528.94|526.44|528.98|526.48|528.87|526.37|14
1606455980000|2020-11-27 05:46:20|528.95|526.45|528.91|526.41|528.95|526.45|528.91|526.41|9
1606455990000|2020-11-27 05:46:30|528.92|526.42|528.81|526.31|528.97|526.47|528.81|526.31|18
1606456000000|2020-11-27 05:46:40|528.82|526.32|528.73|526.23|528.82|526.32|528.73|526.23|8
1606456010000|2020-11-27 05:46:50|528.7|526.2|528.45|525.95|528.7|526.2|528.44|525.94|18
1606456020000|2020-11-27 05:47:00|528.43|525.93|528.57|526.07|528.57|526.07|528.27|525.77|28
1606456030000|2020-11-27 05:47:10|528.59|526.09|528.84|526.34|528.84|526.34|528.57|526.07|16
1606456040000|2020-11-27 05:47:20|528.83|526.33|528.99|526.49|528.99|526.49|528.78|526.28|18
1606456050000|2020-11-27 05:47:30|529|526.5|528.92|526.42|529|526.5|528.91|526.41|17
1606456060000|2020-11-27 05:47:40|528.9|526.4|529.85|527.35|529.85|527.35|528.89|526.39|24
1606456070000|2020-11-27 05:47:50|529.83|527.33|529.87|527.37|529.89|527.39|529.8|527.3|24
1606456080000|2020-11-27 05:48:00|529.84|527.34|530.08|527.58|530.08|527.58|529.84|527.34|27
1606456090000|2020-11-27 05:48:10|530.06|527.56|530.09|527.59|530.22|527.72|530.04|527.54|22
1606456100000|2020-11-27 05:48:20|530.07|527.57|529.69|527.19|530.07|527.57|529.68|527.18|24
1606456110000|2020-11-27 05:48:30|529.68|527.18|529.81|527.31|529.81|527.31|529.56|527.06|30
1606456120000|2020-11-27 05:48:40|529.82|527.32|529.86|527.36|529.93|527.43|529.79|527.29|26
1606456130000|2020-11-27 05:48:50|529.85|527.35|529.71|527.21|529.89|527.39|529.64|527.14|32
1606456140000|2020-11-27 05:49:00|529.7|527.2|529.81|527.31|529.82|527.32|529.6|527.1|18
1606456150000|2020-11-27 05:49:10|529.79|527.29|529.94|527.44|529.94|527.44|529.79|527.29|19
1606456160000|2020-11-27 05:49:20|529.92|527.42|529.86|527.36|529.97|527.47|529.84|527.34|18
1606456170000|2020-11-27 05:49:30|529.84|527.34|529.94|527.44|529.94|527.44|529.8|527.3|22
1606456180000|2020-11-27 05:49:40|529.93|527.43|529.94|527.44|529.96|527.46|529.84|527.34|29
1606456190000|2020-11-27 05:49:50|529.93|527.43|529.85|527.35|529.93|527.43|529.84|527.34|20
1606456200000|2020-11-27 05:50:00|529.87|527.37|529.87|527.37|529.95|527.45|529.86|527.36|22
1606456210000|2020-11-27 05:50:10|529.88|527.38|530.02|527.52|530.02|527.52|529.87|527.37|21
1606456220000|2020-11-27 05:50:20|530.04|527.54|530.1|527.6|530.18|527.68|530.04|527.54|26
1606456230000|2020-11-27 05:50:30|530.11|527.61|529.97|527.47|530.14|527.64|529.97|527.47|22
1606456240000|2020-11-27 05:50:40|529.98|527.48|530|527.5|530.02|527.52|529.93|527.43|27
1606456250000|2020-11-27 05:50:50|529.99|527.49|529.95|527.45|529.99|527.49|529.94|527.44|9
1606456260000|2020-11-27 05:51:00|530|527.5|529.96|527.46|530.15|527.65|529.96|527.46|29
1606456270000|2020-11-27 05:51:10|529.97|527.47|529.85|527.35|529.97|527.47|529.81|527.31|25
1606456280000|2020-11-27 05:51:20|529.86|527.36|529.96|527.46|529.97|527.47|529.81|527.31|19
1606456290000|2020-11-27 05:51:30|529.97|527.47|529.86|527.36|529.98|527.48|529.86|527.36|18
1606456300000|2020-11-27 05:51:40|529.87|527.37|530.09|527.59|530.11|527.61|529.87|527.37|20
1606456310000|2020-11-27 05:51:50|530.08|527.58|530.03|527.53|530.08|527.58|529.98|527.48|19
1606456320000|2020-11-27 05:52:00|530.04|527.54|530.06|527.56|530.11|527.61|530.01|527.51|15
1606456330000|2020-11-27 05:52:10|530.05|527.55|530|527.5|530.06|527.56|529.97|527.47|20
1606456340000|2020-11-27 05:52:20|529.99|527.49|529.93|527.43|530|527.5|529.9|527.4|20
1606456350000|2020-11-27 05:52:30|529.91|527.41|530.08|527.58|530.08|527.58|529.91|527.41|19
1606456360000|2020-11-27 05:52:40|530.07|527.57|529.98|527.48|530.08|527.58|529.93|527.43|21
1606456370000|2020-11-27 05:52:50|529.99|527.49|529.84|527.34|529.99|527.49|529.82|527.32|11
1606456380000|2020-11-27 05:53:00|529.85|527.35|529.55|527.05|529.85|527.35|529.45|526.95|17
1606456390000|2020-11-27 05:53:10|529.57|527.07|529.41|526.91|529.59|527.09|529.41|526.91|15
1606456400000|2020-11-27 05:53:20|529.42|526.92|529.32|526.82|529.42|526.92|529.31|526.81|6
1606456410000|2020-11-27 05:53:30|529.31|526.81|529.42|526.92|529.44|526.94|529.28|526.78|21
1606456420000|2020-11-27 05:53:40|529.41|526.91|529.26|526.76|529.41|526.91|529.25|526.75|21
1606456430000|2020-11-27 05:53:50|529.14|526.64|529.5|527|529.61|527.11|529.14|526.64|21
1606456440000|2020-11-27 05:54:00|529.48|526.98|529.36|526.86|529.53|527.03|529.36|526.86|21
1606456450000|2020-11-27 05:54:10|529.35|526.85|529.4|526.9|529.42|526.92|529.31|526.81|22
1606456460000|2020-11-27 05:54:20|529.42|526.92|529.42|526.92|529.5|527|529.41|526.91|18
1606456470000|2020-11-27 05:54:30|529.41|526.91|529.31|526.81|529.41|526.91|529.31|526.81|10
1606456480000|2020-11-27 05:54:40|529.29|526.79|529.03|526.53|529.29|526.79|529.01|526.51|13
1606456490000|2020-11-27 05:54:50|529.04|526.54|529.23|526.73|529.26|526.76|529.04|526.54|21
1606456500000|2020-11-27 05:55:00|529.24|526.74|529.2|526.7|529.35|526.85|529.2|526.7|15
1606456510000|2020-11-27 05:55:10|529.17|526.67|528.96|526.46|529.18|526.68|528.96|526.46|22
1606456520000|2020-11-27 05:55:20|528.95|526.45|528.88|526.38|528.95|526.45|528.83|526.33|27
1606456530000|2020-11-27 05:55:30|528.87|526.37|528.69|526.19|528.87|526.37|528.68|526.18|10
1606456540000|2020-11-27 05:55:40|528.7|526.2|528.71|526.21|528.72|526.22|528.66|526.16|8
1606456550000|2020-11-27 05:55:50|528.67|526.17|528.36|525.86|528.67|526.17|528.36|525.86|15
1606456560000|2020-11-27 05:56:00|528.35|525.85|528.3|525.8|528.35|525.85|528.29|525.79|11
1606456570000|2020-11-27 05:56:10|528.29|525.79|528.19|525.69|528.29|525.79|528.18|525.68|19
1606456580000|2020-11-27 05:56:20|528.18|525.68|527.92|525.42|528.18|525.68|527.9|525.4|22
1606456590000|2020-11-27 05:56:30|527.9|525.4|527.98|525.48|528.07|525.57|527.9|525.4|22
1606456600000|2020-11-27 05:56:40|527.99|525.49|528.01|525.51|528.09|525.59|527.99|525.49|13
1606456610000|2020-11-27 05:56:50|528|525.5|527.96|525.46|528.01|525.51|527.95|525.45|9
1606456620000|2020-11-27 05:57:00|527.95|525.45|527.93|525.43|527.95|525.45|527.91|525.41|7
1606456630000|2020-11-27 05:57:10|527.91|525.41|527.89|525.39|527.91|525.41|527.88|525.38|3
1606456640000|2020-11-27 05:57:20|527.9|525.4|527.98|525.48|527.98|525.48|527.88|525.38|16
1606456650000|2020-11-27 05:57:30|527.97|525.47|528.53|526.03|528.55|526.05|527.97|525.47|26
1606456660000|2020-11-27 05:57:40|528.52|526.02|528.48|525.98|528.54|526.04|528.48|525.98|12
1606456670000|2020-11-27 05:57:50|528.47|525.97|528.11|525.61|528.47|525.97|528.11|525.61|24
1606456680000|2020-11-27 05:58:00|528.12|525.62|528.17|525.67|528.18|525.68|528.12|525.62|15
1606456690000|2020-11-27 05:58:10|528.15|525.65|528.39|525.89|528.44|525.94|528.14|525.64|21
1606456700000|2020-11-27 05:58:20|528.37|525.87|528.34|525.84|528.38|525.88|528.34|525.84|10
1606456710000|2020-11-27 05:58:30|528.33|525.83|528.15|525.65|528.35|525.85|528.08|525.58|23
1606456720000|2020-11-27 05:58:40|528.16|525.66|528.08|525.58|528.17|525.67|528.06|525.56|16
1606456730000|2020-11-27 05:58:50|528|525.5|528.12|525.62|528.14|525.64|528|525.5|13
1606456740000|2020-11-27 05:59:00|528.11|525.61|528.36|525.86|528.36|525.86|528.1|525.6|24
1606456750000|2020-11-27 05:59:10|528.38|525.88|528.19|525.69|528.45|525.95|528.14|525.64|27
1606456760000|2020-11-27 05:59:20|528.21|525.71|528.12|525.62|528.21|525.71|528.08|525.58|17
1606456770000|2020-11-27 05:59:30|528.11|525.61|528.24|525.74|528.25|525.75|528.09|525.59|18
1606456780000|2020-11-27 05:59:40|528.23|525.73|528.27|525.77|528.27|525.77|528.22|525.72|8
1606456800000|2020-11-27 06:00:00|528.25|525.75|528.24|525.74|528.27|525.77|528.22|525.72|6
1606456810000|2020-11-27 06:00:10|528.23|525.73|528.16|525.66|528.23|525.73|528.15|525.65|17
1606456820000|2020-11-27 06:00:20|528.17|525.67|528.09|525.59|528.18|525.68|528.08|525.58|18
1606456830000|2020-11-27 06:00:30|528.1|525.6|528.28|525.78|528.28|525.78|528.1|525.6|9
1606456840000|2020-11-27 06:00:40|528.32|525.82|528.43|525.93|528.43|525.93|528.31|525.81|27
1606456850000|2020-11-27 06:00:50|528.42|525.92|528.34|525.84|528.42|525.92|528.34|525.84|21
1606456860000|2020-11-27 06:01:00|528.35|525.85|528.38|525.88|528.39|525.89|528.34|525.84|8
1606456870000|2020-11-27 06:01:10|528.37|525.87|528.47|525.97|528.48|525.98|528.36|525.86|10
1606456880000|2020-11-27 06:01:20|528.48|525.98|528.66|526.16|528.71|526.21|528.48|525.98|12
1606456890000|2020-11-27 06:01:30|528.65|526.15|528.62|526.12|528.66|526.16|528.6|526.1|15
1606456900000|2020-11-27 06:01:40|528.61|526.11|528.51|526.01|528.62|526.12|528.46|525.96|27
1606456910000|2020-11-27 06:01:50|528.52|526.02|528.64|526.14|528.64|526.14|528.52|526.02|17
1606456920000|2020-11-27 06:02:00|528.65|526.15|528.63|526.13|528.69|526.19|528.62|526.12|23
1606456930000|2020-11-27 06:02:10|528.64|526.14|528.58|526.08|528.64|526.14|528.52|526.02|16
1606456940000|2020-11-27 06:02:20|528.6|526.1|528.58|526.08|528.6|526.1|528.57|526.07|10
1606456950000|2020-11-27 06:02:30|528.55|526.05|528.27|525.77|528.55|526.05|528.27|525.77|19
1606456960000|2020-11-27 06:02:40|528.26|525.76|528.02|525.52|528.26|525.76|528.02|525.52|19
1606456970000|2020-11-27 06:02:50|528.03|525.53|527.44|524.94|528.04|525.54|527.43|524.93|26
1606456980000|2020-11-27 06:03:00|527.47|524.97|527.32|524.82|527.72|525.22|527.32|524.82|28
1606456990000|2020-11-27 06:03:10|527.3|524.8|527.01|524.51|527.31|524.81|527.01|524.51|19
1606457000000|2020-11-27 06:03:20|527|524.5|526.74|524.24|527.03|524.53|526.74|524.24|10
1606457010000|2020-11-27 06:03:30|526.72|524.22|526.52|524.02|526.73|524.23|526.48|523.98|23
1606457020000|2020-11-27 06:03:40|526.49|523.99|526.69|524.19|526.69|524.19|526.44|523.94|32
1606457030000|2020-11-27 06:03:50|526.75|524.25|526.76|524.26|526.77|524.27|526.75|524.25|10
1606457040000|2020-11-27 06:04:00|526.77|524.27|526.49|523.99|526.78|524.28|526.49|523.99|19
1606457050000|2020-11-27 06:04:10|526.5|524|526.11|523.61|526.63|524.13|526.05|523.55|30
1606457060000|2020-11-27 06:04:20|526.08|523.58|525.93|523.43|526.1|523.6|525.87|523.37|25
1606457070000|2020-11-27 06:04:30|525.92|523.42|525.94|523.44|525.95|523.45|525.91|523.41|15
1606457080000|2020-11-27 06:04:40|525.93|523.43|525.91|523.41|525.94|523.44|525.9|523.4|9
1606457090000|2020-11-27 06:04:50|525.92|523.42|525.32|522.82|525.93|523.43|525.28|522.78|20
1606457100000|2020-11-27 06:05:00|525.31|522.81|525.42|522.92|525.52|523.02|525.26|522.76|24
1606457110000|2020-11-27 06:05:10|525.46|522.96|525.82|523.32|525.87|523.37|525.46|522.96|33
1606457120000|2020-11-27 06:05:20|525.83|523.33|525.73|523.23|525.85|523.35|525.73|523.23|28
1606457130000|2020-11-27 06:05:30|525.75|523.25|525.79|523.29|525.83|523.33|525.69|523.19|26
1606457140000|2020-11-27 06:05:40|525.8|523.3|525.93|523.43|526.06|523.56|525.8|523.3|30
1606457150000|2020-11-27 06:05:50|525.82|523.32|525.03|522.53|525.82|523.32|524.96|522.46|34
1606457160000|2020-11-27 06:06:00|525.04|522.54|525.19|522.69|525.24|522.74|524.99|522.49|27
1606457170000|2020-11-27 06:06:10|525.2|522.7|524.98|522.48|525.25|522.75|524.98|522.48|30
1606457180000|2020-11-27 06:06:20|524.97|522.47|524.91|522.41|524.99|522.49|524.91|522.41|21
1606457190000|2020-11-27 06:06:30|524.9|522.4|525.29|522.79|525.29|522.79|524.9|522.4|26
1606457200000|2020-11-27 06:06:40|525.3|522.8|525.05|522.55|525.34|522.84|525.04|522.54|26
1606457210000|2020-11-27 06:06:50|525.06|522.56|524.93|522.43|525.08|522.58|524.93|522.43|25
1606457220000|2020-11-27 06:07:00|524.94|522.44|524.91|522.41|524.98|522.48|524.89|522.39|19
1606457230000|2020-11-27 06:07:10|524.92|522.42|524.85|522.35|524.95|522.45|524.8|522.3|24
1606457240000|2020-11-27 06:07:20|524.83|522.33|525.11|522.61|525.11|522.61|524.83|522.33|24
1606457250000|2020-11-27 06:07:30|525.14|522.64|525.13|522.63|525.17|522.67|525.09|522.59|21
1606457260000|2020-11-27 06:07:40|525.15|522.65|525.27|522.77|525.27|522.77|525.15|522.65|15
1606457270000|2020-11-27 06:07:50|525.26|522.76|525.45|522.95|525.47|522.97|525.24|522.74|25
1606457280000|2020-11-27 06:08:00|525.47|522.97|525.65|523.15|525.65|523.15|525.45|522.95|13
1606457290000|2020-11-27 06:08:10|525.66|523.16|525.88|523.38|525.9|523.4|525.66|523.16|22
1606457300000|2020-11-27 06:08:20|525.91|523.41|525.77|523.27|525.91|523.41|525.77|523.27|16
1606457310000|2020-11-27 06:08:30|525.78|523.28|525.83|523.33|525.88|523.38|525.78|523.28|17
1606457320000|2020-11-27 06:08:40|525.8|523.3|525.72|523.22|525.81|523.31|525.71|523.21|24
1606457330000|2020-11-27 06:08:50|525.71|523.21|525.72|523.22|525.75|523.25|525.71|523.21|14
1606457340000|2020-11-27 06:09:00|525.73|523.23|525.77|523.27|525.79|523.29|525.72|523.22|15
1606457350000|2020-11-27 06:09:10|525.75|523.25|525.77|523.27|525.79|523.29|525.74|523.24|17
1606457360000|2020-11-27 06:09:20|525.78|523.28|525.4|522.9|525.78|523.28|525.4|522.9|31
1606457370000|2020-11-27 06:09:30|525.41|522.91|525.37|522.87|525.46|522.96|525.37|522.87|26
1606457380000|2020-11-27 06:09:40|525.38|522.88|525.42|522.92|525.44|522.94|525.38|522.88|19
1606457390000|2020-11-27 06:09:50|525.4|522.9|525.44|522.94|525.47|522.97|525.39|522.89|21
1606457400000|2020-11-27 06:10:00|525.43|522.93|525.41|522.91|525.45|522.95|525.39|522.89|26
1606457410000|2020-11-27 06:10:10|525.37|522.87|525.23|522.73|525.39|522.89|525.01|522.51|25
1606457420000|2020-11-27 06:10:20|525.29|522.79|525.73|523.23|525.73|523.23|525.26|522.76|30
1606457430000|2020-11-27 06:10:30|525.74|523.24|525.83|523.33|525.83|523.33|525.72|523.22|23
1606457440000|2020-11-27 06:10:40|525.81|523.31|526.05|523.55|526.08|523.58|525.8|523.3|25
1606457450000|2020-11-27 06:10:50|526.13|523.63|526.12|523.62|526.17|523.67|526.12|523.62|19
1606457460000|2020-11-27 06:11:00|526.13|523.63|526.12|523.62|526.15|523.65|526.1|523.6|17
1606457470000|2020-11-27 06:11:10|526.13|523.63|526.1|523.6|526.13|523.63|526.09|523.59|12
1606457480000|2020-11-27 06:11:20|526.11|523.61|526.12|523.62|526.13|523.63|526.1|523.6|10
1606457490000|2020-11-27 06:11:30|526.14|523.64|526.11|523.61|526.27|523.77|526.11|523.61|16
1606457500000|2020-11-27 06:11:40|526.08|523.58|525.85|523.35|526.08|523.58|525.84|523.34|12
1606457510000|2020-11-27 06:11:50|525.84|523.34|525.86|523.36|525.91|523.41|525.83|523.33|9
1606457520000|2020-11-27 06:12:00|525.87|523.37|525.87|523.37|525.88|523.38|525.86|523.36|10
1606457530000|2020-11-27 06:12:10|525.88|523.38|526.06|523.56|526.06|523.56|525.88|523.38|18
1606457540000|2020-11-27 06:12:20|526.04|523.54|526.04|523.54|526.04|523.54|526.04|523.54|1
1606457550000|2020-11-27 06:12:30|526.08|523.58|525.99|523.49|526.13|523.63|525.98|523.48|12
1606457560000|2020-11-27 06:12:40|525.98|523.48|525.78|523.28|525.98|523.48|525.69|523.19|24
1606457570000|2020-11-27 06:12:50|525.76|523.26|525.73|523.23|525.77|523.27|525.71|523.21|20
1606457580000|2020-11-27 06:13:00|525.72|523.22|525.81|523.31|525.81|523.31|525.7|523.2|20
1606457590000|2020-11-27 06:13:10|525.8|523.3|525.92|523.42|525.96|523.46|525.8|523.3|17
1606457600000|2020-11-27 06:13:20|525.91|523.41|525.93|523.43|525.94|523.44|525.91|523.41|16
1606457610000|2020-11-27 06:13:30|525.92|523.42|525.95|523.45|525.99|523.49|525.87|523.37|19
1606457620000|2020-11-27 06:13:40|525.96|523.46|525.99|523.49|526|523.5|525.95|523.45|16
1606457630000|2020-11-27 06:13:50|526|523.5|526.25|523.75|526.3|523.8|526|523.5|16
1606457640000|2020-11-27 06:14:00|526.27|523.77|526.32|523.82|526.33|523.83|526.25|523.75|18
1606457650000|2020-11-27 06:14:10|526.3|523.8|526.22|523.72|526.33|523.83|526.22|523.72|8
1606457660000|2020-11-27 06:14:20|526.23|523.73|526.11|523.61|526.23|523.73|526.09|523.59|16
1606457670000|2020-11-27 06:14:30|526.09|523.59|525.96|523.46|526.12|523.62|525.94|523.44|11
1606457680000|2020-11-27 06:14:40|525.97|523.47|526.03|523.53|526.03|523.53|525.97|523.47|4
1606457690000|2020-11-27 06:14:50|526.04|523.54|526.08|523.58|526.1|523.6|526.04|523.54|11
1606457700000|2020-11-27 06:15:00|526.09|523.59|526.32|523.82|526.34|523.84|526.08|523.58|20
1606457710000|2020-11-27 06:15:10|526.31|523.81|526.21|523.71|526.36|523.86|526.2|523.7|21
1606457720000|2020-11-27 06:15:20|526.24|523.74|526.35|523.85|526.37|523.87|526.18|523.68|18
1606457730000|2020-11-27 06:15:30|526.34|523.84|526.24|523.74|526.35|523.85|526.24|523.74|16
1606457740000|2020-11-27 06:15:40|526.23|523.73|526.28|523.78|526.34|523.84|526.23|523.73|5
1606457750000|2020-11-27 06:15:50|526.29|523.79|526.2|523.7|526.29|523.79|526.2|523.7|8
1606457760000|2020-11-27 06:16:00|526.14|523.64|526.14|523.64|526.15|523.65|526.14|523.64|5
1606457770000|2020-11-27 06:16:10|526.15|523.65|526.14|523.64|526.15|523.65|526.14|523.64|4
1606457780000|2020-11-27 06:16:20|526.13|523.63|525.98|523.48|526.14|523.64|525.95|523.45|23
1606457790000|2020-11-27 06:16:30|525.96|523.46|525.9|523.4|525.96|523.46|525.88|523.38|24
1606457800000|2020-11-27 06:16:40|525.91|523.41|526.02|523.52|526.03|523.53|525.9|523.4|25
1606457810000|2020-11-27 06:16:50|526.01|523.51|526.04|523.54|526.04|523.54|526.01|523.51|6
1606457820000|2020-11-27 06:17:00|526.03|523.53|526.07|523.57|526.13|523.63|526.02|523.52|9
1606457830000|2020-11-27 06:17:10|526.09|523.59|526.16|523.66|526.16|523.66|526.09|523.59|7
1606457840000|2020-11-27 06:17:20|526.15|523.65|526.16|523.66|526.17|523.67|526.15|523.65|12
1606457850000|2020-11-27 06:17:30|526.17|523.67|526.15|523.65|526.19|523.69|526.14|523.64|9
1606457860000|2020-11-27 06:17:40|526.14|523.64|525.99|523.49|526.14|523.64|525.96|523.46|19
1606457870000|2020-11-27 06:17:50|526.02|523.52|526.01|523.51|526.02|523.52|526|523.5|5
1606457880000|2020-11-27 06:18:00|526.03|523.53|525.97|523.47|526.06|523.56|525.97|523.47|20
1606457890000|2020-11-27 06:18:10|525.96|523.46|525.9|523.4|525.96|523.46|525.9|523.4|13
1606457900000|2020-11-27 06:18:20|525.91|523.41|525.88|523.38|525.91|523.41|525.88|523.38|9
1606457910000|2020-11-27 06:18:30|525.89|523.39|525.89|523.39|525.89|523.39|525.89|523.39|1
1606457920000|2020-11-27 06:18:40|525.88|523.38|525.68|523.18|525.89|523.39|525.67|523.17|13
1606457930000|2020-11-27 06:18:50|525.67|523.17|525.37|522.87|525.67|523.17|525.37|522.87|20
1606457940000|2020-11-27 06:19:00|525.35|522.85|525.19|522.69|525.35|522.85|525.19|522.69|13
1606457950000|2020-11-27 06:19:10|525.18|522.68|525.44|522.94|525.46|522.96|525.09|522.59|25
1606457960000|2020-11-27 06:19:20|525.45|522.95|525.59|523.09|525.64|523.14|525.42|522.92|24
1606457970000|2020-11-27 06:19:30|525.58|523.08|525.31|522.81|525.59|523.09|525.29|522.79|24
1606457980000|2020-11-27 06:19:40|525.29|522.79|525.29|522.79|525.31|522.81|525.28|522.78|7
1606457990000|2020-11-27 06:19:50|525.27|522.77|525.05|522.55|525.27|522.77|525.05|522.55|28
1606458000000|2020-11-27 06:20:00|525.08|522.58|525.1|522.6|525.11|522.61|525.05|522.55|26
1606458010000|2020-11-27 06:20:10|525.09|522.59|525.17|522.67|525.17|522.67|525.02|522.52|18
1606458020000|2020-11-27 06:20:20|525.18|522.68|525.23|522.73|525.3|522.8|525.17|522.67|21
1606458030000|2020-11-27 06:20:30|525.19|522.69|525.23|522.73|525.23|522.73|525.19|522.69|17
1606458040000|2020-11-27 06:20:40|525.2|522.7|525.32|522.82|525.33|522.83|525.16|522.66|20
1606458050000|2020-11-27 06:20:50|525.35|522.85|525.36|522.86|525.47|522.97|525.35|522.85|23
1606458060000|2020-11-27 06:21:00|525.34|522.84|525.22|522.72|525.37|522.87|525.21|522.71|19
1606458070000|2020-11-27 06:21:10|525.23|522.73|525.31|522.81|525.32|522.82|525.2|522.7|25
1606458080000|2020-11-27 06:21:20|525.32|522.82|525.15|522.65|525.32|522.82|525.12|522.62|17
1606458090000|2020-11-27 06:21:30|525.14|522.64|524.97|522.47|525.15|522.65|524.96|522.46|16
1606458100000|2020-11-27 06:21:40|524.96|522.46|524.86|522.36|524.97|522.47|524.86|522.36|15
1606458110000|2020-11-27 06:21:50|524.85|522.35|524.97|522.47|524.97|522.47|524.85|522.35|19
1606458120000|2020-11-27 06:22:00|524.99|522.49|525.44|522.94|525.44|522.94|524.98|522.48|21
1606458130000|2020-11-27 06:22:10|525.48|522.98|525.51|523.01|525.52|523.02|525.45|522.95|22
1606458140000|2020-11-27 06:22:20|525.5|523|525.73|523.23|525.73|523.23|525.48|522.98|17
1606458150000|2020-11-27 06:22:30|525.75|523.25|525.76|523.26|525.78|523.28|525.72|523.22|12
1606458160000|2020-11-27 06:22:40|525.75|523.25|525.89|523.39|525.91|523.41|525.73|523.23|23
1606458170000|2020-11-27 06:22:50|525.9|523.4|526.18|523.68|526.18|523.68|525.89|523.39|18
1606458180000|2020-11-27 06:23:00|526.17|523.67|526.25|523.75|526.25|523.75|526.16|523.66|11
1606458190000|2020-11-27 06:23:10|526.24|523.74|526.21|523.71|526.25|523.75|526.21|523.71|9
1606458200000|2020-11-27 06:23:20|526.23|523.73|526.55|524.05|526.61|524.11|526.23|523.73|17
1606458210000|2020-11-27 06:23:30|526.56|524.06|526.63|524.13|526.66|524.16|526.55|524.05|24
1606458220000|2020-11-27 06:23:40|526.64|524.14|526.55|524.05|526.64|524.14|526.43|523.93|20
1606458230000|2020-11-27 06:23:50|526.56|524.06|526.59|524.09|526.61|524.11|526.54|524.04|25
1606458240000|2020-11-27 06:24:00|526.58|524.08|526.67|524.17|526.69|524.19|526.58|524.08|19
1606458250000|2020-11-27 06:24:10|526.68|524.18|526.57|524.07|526.68|524.18|526.56|524.06|16
1606458260000|2020-11-27 06:24:20|526.59|524.09|526.62|524.12|526.65|524.15|526.57|524.07|26
1606458270000|2020-11-27 06:24:30|526.64|524.14|526.66|524.16|526.66|524.16|526.62|524.12|16
1606458280000|2020-11-27 06:24:40|526.65|524.15|526.65|524.15|526.65|524.15|526.62|524.12|14
1606458290000|2020-11-27 06:24:50|526.64|524.14|526.6|524.1|526.64|524.14|526.57|524.07|13
1606458300000|2020-11-27 06:25:00|526.59|524.09|526.24|523.74|526.6|524.1|526.23|523.73|22
1606458310000|2020-11-27 06:25:10|526.25|523.75|526.16|523.66|526.25|523.75|526.15|523.65|15
1606458320000|2020-11-27 06:25:20|526.15|523.65|525.88|523.38|526.16|523.66|525.88|523.38|19
1606458330000|2020-11-27 06:25:30|525.89|523.39|525.77|523.27|525.89|523.39|525.77|523.27|12
1606458340000|2020-11-27 06:25:40|525.78|523.28|525.61|523.11|525.78|523.28|525.61|523.11|21
1606458350000|2020-11-27 06:25:50|525.6|523.1|525.64|523.14|525.64|523.14|525.59|523.09|14
1606458360000|2020-11-27 06:26:00|525.6|523.1|525.69|523.19|525.7|523.2|525.6|523.1|19
1606458370000|2020-11-27 06:26:10|525.7|523.2|525.69|523.19|525.7|523.2|525.68|523.18|4
1606458380000|2020-11-27 06:26:20|525.7|523.2|525.91|523.41|525.91|523.41|525.69|523.19|17
1606458390000|2020-11-27 06:26:30|525.92|523.42|525.94|523.44|525.94|523.44|525.92|523.42|6
1606458400000|2020-11-27 06:26:40|525.95|523.45|526.34|523.84|526.41|523.91|525.95|523.45|18
1606458410000|2020-11-27 06:26:50|526.35|523.85|526.31|523.81|526.35|523.85|526.26|523.76|18
1606458420000|2020-11-27 06:27:00|526.3|523.8|526.04|523.54|526.3|523.8|526.04|523.54|14
1606458430000|2020-11-27 06:27:10|526.03|523.53|525.88|523.38|526.03|523.53|525.86|523.36|10
1606458440000|2020-11-27 06:27:20|525.89|523.39|526.12|523.62|526.13|523.63|525.84|523.34|23
1606458450000|2020-11-27 06:27:30|526.13|523.63|526.17|523.67|526.17|523.67|526.12|523.62|8
1606458460000|2020-11-27 06:27:40|526.15|523.65|526.1|523.6|526.16|523.66|526.1|523.6|9
1606458470000|2020-11-27 06:27:50|526.11|523.61|525.97|523.47|526.11|523.61|525.97|523.47|18
1606458480000|2020-11-27 06:28:00|525.94|523.44|525.76|523.26|525.94|523.44|525.76|523.26|18
1606458490000|2020-11-27 06:28:10|525.77|523.27|525.78|523.28|525.79|523.29|525.76|523.26|8
1606458500000|2020-11-27 06:28:20|525.77|523.27|525.78|523.28|525.8|523.3|525.76|523.26|10
1606458510000|2020-11-27 06:28:30|525.77|523.27|525.73|523.23|525.78|523.28|525.73|523.23|10
1606458520000|2020-11-27 06:28:40|525.72|523.22|525.69|523.19|525.73|523.23|525.65|523.15|19
1606458530000|2020-11-27 06:28:50|525.66|523.16|525.74|523.24|525.78|523.28|525.59|523.09|18
1606458540000|2020-11-27 06:29:00|525.73|523.23|525.68|523.18|525.73|523.23|525.66|523.16|13
1606458550000|2020-11-27 06:29:10|525.69|523.19|525.67|523.17|525.7|523.2|525.66|523.16|9
1606458560000|2020-11-27 06:29:20|525.66|523.16|525.57|523.07|525.66|523.16|525.56|523.06|13
1606458570000|2020-11-27 06:29:30|525.56|523.06|525.58|523.08|525.58|523.08|525.55|523.05|9
1606458580000|2020-11-27 06:29:40|525.57|523.07|525.5|523|525.58|523.08|525.5|523|14
1606458590000|2020-11-27 06:29:50|525.51|523.01|525.62|523.12|525.63|523.13|525.5|523|19
1606458600000|2020-11-27 06:30:00|525.61|523.11|525.72|523.22|525.72|523.22|525.59|523.09|14
1606458610000|2020-11-27 06:30:10|525.71|523.21|526.18|523.68|526.18|523.68|525.71|523.21|29
1606458620000|2020-11-27 06:30:20|526.21|523.71|526.33|523.83|526.33|523.83|526.2|523.7|10
1606458630000|2020-11-27 06:30:30|526.31|523.81|526.23|523.73|526.36|523.86|526.23|523.73|13
1606458640000|2020-11-27 06:30:40|526.27|523.77|526.27|523.77|526.31|523.81|526.25|523.75|18
1606458650000|2020-11-27 06:30:50|526.23|523.73|526.37|523.87|526.37|523.87|526.22|523.72|11
1606458660000|2020-11-27 06:31:00|526.38|523.88|526.35|523.85|526.38|523.88|526.34|523.84|12
1606458670000|2020-11-27 06:31:10|526.36|523.86|526.46|523.96|526.46|523.96|526.36|523.86|12
1606458680000|2020-11-27 06:31:20|526.45|523.95|526.45|523.95|526.46|523.96|526.44|523.94|15
1606458690000|2020-11-27 06:31:30|526.44|523.94|526.49|523.99|526.49|523.99|526.44|523.94|15
1606458700000|2020-11-27 06:31:40|526.51|524.01|526.78|524.28|526.78|524.28|526.48|523.98|17
1606458710000|2020-11-27 06:31:50|526.74|524.24|526.8|524.3|526.8|524.3|526.73|524.23|20
1606458720000|2020-11-27 06:32:00|526.79|524.29|526.66|524.16|526.81|524.31|526.65|524.15|17
1606458730000|2020-11-27 06:32:10|526.65|524.15|526.69|524.19|526.71|524.21|526.65|524.15|12
1606458740000|2020-11-27 06:32:20|526.68|524.18|526.64|524.14|526.7|524.2|526.64|524.14|16
1606458750000|2020-11-27 06:32:30|526.65|524.15|526.62|524.12|526.65|524.15|526.61|524.11|16
1606458760000|2020-11-27 06:32:40|526.58|524.08|526.54|524.04|526.58|524.08|526.45|523.95|15
1606458770000|2020-11-27 06:32:50|526.53|524.03|526.63|524.13|526.63|524.13|526.52|524.02|10
1606458780000|2020-11-27 06:33:00|526.65|524.15|526.75|524.25|526.83|524.33|526.65|524.15|25
1606458790000|2020-11-27 06:33:10|526.79|524.29|526.74|524.24|526.79|524.29|526.72|524.22|14
1606458800000|2020-11-27 06:33:20|526.78|524.28|526.74|524.24|526.8|524.3|526.72|524.22|8
1606458810000|2020-11-27 06:33:30|526.81|524.31|526.87|524.37|526.87|524.37|526.78|524.28|9
1606458820000|2020-11-27 06:33:40|526.9|524.4|526.94|524.44|526.98|524.48|526.89|524.39|8
1606458830000|2020-11-27 06:33:50|526.93|524.43|527.01|524.51|527.04|524.54|526.93|524.43|11
1606458850000|2020-11-27 06:34:10|527|524.5|527.04|524.54|527.04|524.54|527|524.5|5
1606458860000|2020-11-27 06:34:20|527.03|524.53|526.95|524.45|527.05|524.55|526.82|524.32|19
1606458870000|2020-11-27 06:34:30|526.94|524.44|526.92|524.42|526.95|524.45|526.9|524.4|19
1606458880000|2020-11-27 06:34:40|526.96|524.46|526.81|524.31|526.97|524.47|526.81|524.31|25
1606458890000|2020-11-27 06:34:50|526.78|524.28|526.7|524.2|526.78|524.28|526.7|524.2|11
1606458900000|2020-11-27 06:35:00|526.71|524.21|526.63|524.13|526.72|524.22|526.6|524.1|11
1606458910000|2020-11-27 06:35:10|526.62|524.12|526.61|524.11|526.62|524.12|526.6|524.1|4
1606458920000|2020-11-27 06:35:20|526.55|524.05|526.37|523.87|526.55|524.05|526.32|523.82|13
1606458930000|2020-11-27 06:35:30|526.36|523.86|526.28|523.78|526.37|523.87|526.28|523.78|6
1606458940000|2020-11-27 06:35:40|526.27|523.77|526.14|523.64|526.27|523.77|526.13|523.63|8
1606458950000|2020-11-27 06:35:50|526.13|523.63|526.25|523.75|526.25|523.75|526.13|523.63|17
1606458960000|2020-11-27 06:36:00|526.24|523.74|526.2|523.7|526.27|523.77|526.19|523.69|15
1606458970000|2020-11-27 06:36:10|526.14|523.64|525.91|523.41|526.14|523.64|525.91|523.41|23
1606458980000|2020-11-27 06:36:20|525.94|523.44|525.87|523.37|525.96|523.46|525.87|523.37|22
1606458990000|2020-11-27 06:36:30|525.88|523.38|525.87|523.37|525.89|523.39|525.84|523.34|24
1606459000000|2020-11-27 06:36:40|525.88|523.38|525.83|523.33|525.88|523.38|525.8|523.3|18
1606459010000|2020-11-27 06:36:50|525.75|523.25|525.85|523.35|525.85|523.35|525.74|523.24|24
1606459020000|2020-11-27 06:37:00|525.94|523.44|526.43|523.93|526.45|523.95|525.91|523.41|25
1606459030000|2020-11-27 06:37:10|526.46|523.96|526.57|524.07|526.59|524.09|526.46|523.96|23
1606459040000|2020-11-27 06:37:20|526.59|524.09|526.59|524.09|526.61|524.11|526.39|523.89|23
1606459050000|2020-11-27 06:37:30|526.64|524.14|526.63|524.13|526.65|524.15|526.62|524.12|26
1606459060000|2020-11-27 06:37:40|526.62|524.12|526.8|524.3|526.81|524.31|526.6|524.1|22
1606459070000|2020-11-27 06:37:50|526.81|524.31|526.87|524.37|526.87|524.37|526.78|524.28|22
1606459080000|2020-11-27 06:38:00|526.85|524.35|526.91|524.41|526.94|524.44|526.85|524.35|19
1606459090000|2020-11-27 06:38:10|526.92|524.42|526.9|524.4|526.92|524.42|526.9|524.4|7
1606459100000|2020-11-27 06:38:20|526.91|524.41|527.18|524.68|527.18|524.68|526.91|524.41|18
1606459110000|2020-11-27 06:38:30|527.11|524.61|526.74|524.24|527.11|524.61|526.72|524.22|24
1606459120000|2020-11-27 06:38:40|526.72|524.22|526.73|524.23|526.77|524.27|526.72|524.22|17
1606459130000|2020-11-27 06:38:50|526.68|524.18|526.4|523.9|526.68|524.18|526.31|523.81|31
1606459140000|2020-11-27 06:39:00|526.39|523.89|526.42|523.92|526.42|523.92|526.39|523.89|19
1606459150000|2020-11-27 06:39:10|526.4|523.9|526.74|524.24|526.74|524.24|526.4|523.9|27
1606459160000|2020-11-27 06:39:20|526.72|524.22|526.98|524.48|526.98|524.48|526.72|524.22|18
1606459170000|2020-11-27 06:39:30|527.01|524.51|527.07|524.57|527.08|524.58|527.01|524.51|13
1606459180000|2020-11-27 06:39:40|527.06|524.56|526.99|524.49|527.06|524.56|526.99|524.49|6
1606459190000|2020-11-27 06:39:50|526.97|524.47|526.75|524.25|526.97|524.47|526.71|524.21|24
1606459200000|2020-11-27 06:40:00|526.73|524.23|526.62|524.12|526.74|524.24|526.6|524.1|24
1606459210000|2020-11-27 06:40:10|526.63|524.13|526.54|524.04|526.63|524.13|526.52|524.02|14
1606459220000|2020-11-27 06:40:20|526.55|524.05|526.43|523.93|526.55|524.05|526.43|523.93|11
1606459230000|2020-11-27 06:40:30|526.42|523.92|526.28|523.78|526.42|523.92|526.28|523.78|3
1606459240000|2020-11-27 06:40:40|526.27|523.77|526.39|523.89|526.39|523.89|526.26|523.76|13
1606459250000|2020-11-27 06:40:50|526.41|523.91|526.42|523.92|526.5|524|526.41|523.91|19
1606459260000|2020-11-27 06:41:00|526.41|523.91|526.35|523.85|526.41|523.91|526.31|523.81|22
1606459270000|2020-11-27 06:41:10|526.36|523.86|526.33|523.83|526.42|523.92|526.31|523.81|24
1606459280000|2020-11-27 06:41:20|526.34|523.84|526.19|523.69|526.34|523.84|526.19|523.69|21
1606459290000|2020-11-27 06:41:30|526.2|523.7|526.19|523.69|526.2|523.7|526.09|523.59|18
1606459300000|2020-11-27 06:41:40|526.2|523.7|526.37|523.87|526.37|523.87|526.2|523.7|7
1606459310000|2020-11-27 06:41:50|526.36|523.86|526.37|523.87|526.38|523.88|526.35|523.85|9
1606459320000|2020-11-27 06:42:00|526.36|523.86|526.33|523.83|526.36|523.86|526.32|523.82|22
1606459330000|2020-11-27 06:42:10|526.32|523.82|526.32|523.82|526.34|523.84|526.31|523.81|17
1606459340000|2020-11-27 06:42:20|526.31|523.81|526.45|523.95|526.45|523.95|526.16|523.66|26
1606459350000|2020-11-27 06:42:30|526.44|523.94|526.44|523.94|526.44|523.94|526.44|523.94|1
1606459360000|2020-11-27 06:42:40|526.46|523.96|526.46|523.96|526.46|523.96|526.46|523.96|1
1606459370000|2020-11-27 06:42:50|526.51|524.01|526.68|524.18|526.7|524.2|526.51|524.01|12
1606459380000|2020-11-27 06:43:00|526.69|524.19|526.8|524.3|526.83|524.33|526.69|524.19|15
1606459390000|2020-11-27 06:43:10|526.81|524.31|526.83|524.33|526.83|524.33|526.8|524.3|18
1606459400000|2020-11-27 06:43:20|526.82|524.32|526.87|524.37|526.89|524.39|526.8|524.3|23
1606459410000|2020-11-27 06:43:30|526.86|524.36|526.85|524.35|526.88|524.38|526.85|524.35|20
1606459420000|2020-11-27 06:43:40|526.86|524.36|526.86|524.36|526.89|524.39|526.86|524.36|3
1606459430000|2020-11-27 06:43:50|526.89|524.39|526.99|524.49|527.01|524.51|526.86|524.36|6
1606459440000|2020-11-27 06:44:00|527|524.5|527.12|524.62|527.12|524.62|526.98|524.48|6
1606459450000|2020-11-27 06:44:10|527.15|524.65|527.34|524.84|527.34|524.84|527.15|524.65|13
1606459460000|2020-11-27 06:44:20|527.35|524.85|527.31|524.81|527.35|524.85|527.31|524.81|2
1606459470000|2020-11-27 06:44:30|527.3|524.8|527.45|524.95|527.51|525.01|527.29|524.79|14
1606459480000|2020-11-27 06:44:40|527.46|524.96|527.49|524.99|527.49|524.99|527.46|524.96|18
1606459490000|2020-11-27 06:44:50|527.47|524.97|527.4|524.9|527.49|524.99|527.4|524.9|13
1606459500000|2020-11-27 06:45:00|527.41|524.91|527.54|525.04|527.54|525.04|527.41|524.91|12
1606459510000|2020-11-27 06:45:10|527.53|525.03|527.8|525.3|527.8|525.3|527.52|525.02|15
1606459520000|2020-11-27 06:45:20|527.81|525.31|528.06|525.56|528.06|525.56|527.79|525.29|25
1606459530000|2020-11-27 06:45:30|528.04|525.54|528.26|525.76|528.27|525.77|528.04|525.54|19
1606459540000|2020-11-27 06:45:40|528.24|525.74|528.43|525.93|528.43|525.93|528.24|525.74|20
1606459550000|2020-11-27 06:45:50|528.44|525.94|528.76|526.26|528.81|526.31|528.35|525.85|30
1606459560000|2020-11-27 06:46:00|528.77|526.27|528.78|526.28|528.8|526.3|528.77|526.27|18
1606459570000|2020-11-27 06:46:10|528.79|526.29|528.57|526.07|528.84|526.34|528.55|526.05|17
1606459580000|2020-11-27 06:46:20|528.56|526.06|528.54|526.04|528.56|526.06|528.54|526.04|7
1606459590000|2020-11-27 06:46:30|528.52|526.02|528.59|526.09|528.6|526.1|528.52|526.02|15
1606459600000|2020-11-27 06:46:40|528.61|526.11|528.57|526.07|528.61|526.11|528.57|526.07|12
1606459610000|2020-11-27 06:46:50|528.56|526.06|528.39|525.89|528.56|526.06|528.37|525.87|20
1606459620000|2020-11-27 06:47:00|528.4|525.9|528.59|526.09|528.66|526.16|528.37|525.87|26
1606459630000|2020-11-27 06:47:10|528.6|526.1|528.46|525.96|528.6|526.1|528.46|525.96|16
1606459640000|2020-11-27 06:47:20|528.47|525.97|528.45|525.95|528.49|525.99|528.45|525.95|10
1606459650000|2020-11-27 06:47:30|528.46|525.96|528.41|525.91|528.48|525.98|528.36|525.86|16
1606459660000|2020-11-27 06:47:40|528.4|525.9|528.39|525.89|528.42|525.92|528.39|525.89|9
1606459670000|2020-11-27 06:47:50|528.38|525.88|528.29|525.79|528.4|525.9|528.27|525.77|12
1606459680000|2020-11-27 06:48:00|528.3|525.8|528.51|526.01|528.63|526.13|528.3|525.8|29
1606459690000|2020-11-27 06:48:10|528.52|526.02|528.1|525.6|528.54|526.04|528.09|525.59|25
1606459700000|2020-11-27 06:48:20|528.09|525.59|528.1|525.6|528.11|525.61|528.09|525.59|12
1606459710000|2020-11-27 06:48:30|528.11|525.61|528.07|525.57|528.14|525.64|528.07|525.57|9
1606459720000|2020-11-27 06:48:40|528.08|525.58|528.07|525.57|528.08|525.58|528.07|525.57|2
1606459730000|2020-11-27 06:48:50|528.08|525.58|528.33|525.83|528.34|525.84|528.07|525.57|19
1606459740000|2020-11-27 06:49:00|528.32|525.82|528.32|525.82|528.35|525.85|528.29|525.79|20
1606459750000|2020-11-27 06:49:10|528.33|525.83|528.45|525.95|528.46|525.96|528.31|525.81|17
1606459760000|2020-11-27 06:49:20|528.47|525.97|528.56|526.06|528.62|526.12|528.47|525.97|15
1606459770000|2020-11-27 06:49:30|528.57|526.07|528.53|526.03|528.63|526.13|528.49|525.99|20
1606459780000|2020-11-27 06:49:40|528.42|525.92|528.06|525.56|528.42|525.92|528.02|525.52|22
1606459790000|2020-11-27 06:49:50|528.04|525.54|527.99|525.49|528.09|525.59|527.99|525.49|19
1606459800000|2020-11-27 06:50:00|528|525.5|527.97|525.47|528|525.5|527.95|525.45|11
1606459810000|2020-11-27 06:50:10|527.96|525.46|528.07|525.57|528.07|525.57|527.9|525.4|22
1606459820000|2020-11-27 06:50:20|528.09|525.59|528.15|525.65|528.19|525.69|528.09|525.59|13
1606459830000|2020-11-27 06:50:30|528.13|525.63|527.93|525.43|528.13|525.63|527.91|525.41|28
1606459840000|2020-11-27 06:50:40|527.94|525.44|527.84|525.34|527.96|525.46|527.78|525.28|16
1606459850000|2020-11-27 06:50:50|527.87|525.37|527.71|525.21|527.87|525.37|527.71|525.21|14
1606459860000|2020-11-27 06:51:00|527.72|525.22|527.87|525.37|527.89|525.39|527.72|525.22|12
1606459870000|2020-11-27 06:51:10|527.85|525.35|527.81|525.31|527.86|525.36|527.8|525.3|16
1606459880000|2020-11-27 06:51:20|527.84|525.34|527.76|525.26|527.84|525.34|527.76|525.26|5
1606459890000|2020-11-27 06:51:30|527.77|525.27|527.7|525.2|527.78|525.28|527.7|525.2|10
1606459900000|2020-11-27 06:51:40|527.73|525.23|527.83|525.33|527.83|525.33|527.73|525.23|9
1606459910000|2020-11-27 06:51:50|527.85|525.35|527.85|525.35|527.85|525.35|527.85|525.35|1
1606459930000|2020-11-27 06:52:10|527.84|525.34|527.81|525.31|527.84|525.34|527.81|525.31|4
1606459940000|2020-11-27 06:52:20|527.82|525.32|527.81|525.31|527.82|525.32|527.81|525.31|2
1606459950000|2020-11-27 06:52:30|527.83|525.33|528.22|525.72|528.22|525.72|527.83|525.33|12
1606459960000|2020-11-27 06:52:40|528.23|525.73|528.15|525.65|528.23|525.73|528.13|525.63|9
1606459970000|2020-11-27 06:52:50|528.14|525.64|528.11|525.61|528.14|525.64|528.11|525.61|12
1606459980000|2020-11-27 06:53:00|528.12|525.62|528.13|525.63|528.14|525.64|528.11|525.61|10
1606459990000|2020-11-27 06:53:10|528.14|525.64|528.12|525.62|528.14|525.64|528.12|525.62|3
1606460000000|2020-11-27 06:53:20|528.17|525.67|528.14|525.64|528.17|525.67|528.13|525.63|6
1606460010000|2020-11-27 06:53:30|528.13|525.63|528.2|525.7|528.22|525.72|528.11|525.61|20
1606460020000|2020-11-27 06:53:40|528.22|525.72|528.27|525.77|528.34|525.84|528.21|525.71|25
1606460030000|2020-11-27 06:53:50|528.22|525.72|528.37|525.87|528.37|525.87|528.22|525.72|16
1606460040000|2020-11-27 06:54:00|528.38|525.88|528.44|525.94|528.51|526.01|528.37|525.87|24
1606460050000|2020-11-27 06:54:10|528.43|525.93|528.33|525.83|528.5|526|528.32|525.82|20
1606460060000|2020-11-27 06:54:20|528.32|525.82|528.32|525.82|528.34|525.84|528.31|525.81|15
1606460070000|2020-11-27 06:54:30|528.33|525.83|528.26|525.76|528.33|525.83|528.26|525.76|8
1606460080000|2020-11-27 06:54:40|528.25|525.75|527.96|525.46|528.25|525.75|527.96|525.46|24
1606460090000|2020-11-27 06:54:50|527.95|525.45|527.79|525.29|527.95|525.45|527.78|525.28|16
1606460100000|2020-11-27 06:55:00|527.8|525.3|527.83|525.33|527.87|525.37|527.79|525.29|19
1606460110000|2020-11-27 06:55:10|527.84|525.34|527.81|525.31|527.86|525.36|527.78|525.28|14
1606460120000|2020-11-27 06:55:20|527.82|525.32|527.81|525.31|527.87|525.37|527.79|525.29|17
1606460130000|2020-11-27 06:55:30|527.78|525.28|527.81|525.31|527.84|525.34|527.7|525.2|19
1606460140000|2020-11-27 06:55:40|527.88|525.38|528.13|525.63|528.14|525.64|527.88|525.38|21
1606460150000|2020-11-27 06:55:50|528.15|525.65|528.17|525.67|528.18|525.68|528.06|525.56|21
1606460160000|2020-11-27 06:56:00|528.16|525.66|528.03|525.53|528.16|525.66|528.02|525.52|17
1606460170000|2020-11-27 06:56:10|528.01|525.51|528|525.5|528.03|525.53|527.98|525.48|15
1606460180000|2020-11-27 06:56:20|527.99|525.49|527.94|525.44|528.01|525.51|527.94|525.44|9
1606460190000|2020-11-27 06:56:30|527.93|525.43|527.73|525.23|527.93|525.43|527.72|525.22|9
1606460200000|2020-11-27 06:56:40|527.74|525.24|527.66|525.16|527.76|525.26|527.66|525.16|14
1606460210000|2020-11-27 06:56:50|527.65|525.15|527.6|525.1|527.67|525.17|527.6|525.1|18
1606460220000|2020-11-27 06:57:00|527.58|525.08|527.6|525.1|527.61|525.11|527.58|525.08|12
1606460230000|2020-11-27 06:57:10|527.61|525.11|527.57|525.07|527.61|525.11|527.56|525.06|14
1606460240000|2020-11-27 06:57:20|527.56|525.06|527.45|524.95|527.6|525.1|527.45|524.95|20
1606460250000|2020-11-27 06:57:30|527.43|524.93|527.37|524.87|527.44|524.94|527.37|524.87|9
1606460260000|2020-11-27 06:57:40|527.36|524.86|527.2|524.7|527.37|524.87|527.2|524.7|7
1606460270000|2020-11-27 06:57:50|527.18|524.68|527.06|524.56|527.19|524.69|527.01|524.51|27
1606460280000|2020-11-27 06:58:00|527.04|524.54|526.92|524.42|527.06|524.56|526.92|524.42|28
1606460290000|2020-11-27 06:58:10|526.91|524.41|526.87|524.37|526.95|524.45|526.81|524.31|28
1606460300000|2020-11-27 06:58:20|526.84|524.34|526.84|524.34|526.88|524.38|526.78|524.28|24
1606460310000|2020-11-27 06:58:30|526.83|524.33|526.63|524.13|526.83|524.33|526.63|524.13|14
1606460320000|2020-11-27 06:58:40|526.64|524.14|526.54|524.04|526.64|524.14|526.54|524.04|11
1606460330000|2020-11-27 06:58:50|526.53|524.03|526.46|523.96|526.53|524.03|526.46|523.96|11
1606460340000|2020-11-27 06:59:00|526.44|523.94|526.35|523.85|526.44|523.94|526.35|523.85|2
1606460350000|2020-11-27 06:59:10|526.37|523.87|526.29|523.79|526.37|523.87|526.29|523.79|13
1606460360000|2020-11-27 06:59:20|526.31|523.81|526.68|524.18|526.71|524.21|526.3|523.8|16
1606460370000|2020-11-27 06:59:30|526.7|524.2|526.73|524.23|526.75|524.25|526.67|524.17|16
1606460380000|2020-11-27 06:59:40|526.74|524.24|526.82|524.32|526.82|524.32|526.71|524.21|22
1606460390000|2020-11-27 06:59:50|526.81|524.31|526.92|524.42|526.92|524.42|526.78|524.28|22
1606460400000|2020-11-27 07:00:00|526.91|524.41|526.91|524.41|526.91|524.41|526.86|524.36|11
1606460410000|2020-11-27 07:00:10|526.92|524.42|527|524.5|527.02|524.52|526.88|524.38|20
1606460420000|2020-11-27 07:00:20|527.01|524.51|527.07|524.57|527.26|524.76|527.01|524.51|27
1606460430000|2020-11-27 07:00:30|527.04|524.54|526.85|524.35|527.05|524.55|526.83|524.33|28
1606460440000|2020-11-27 07:00:40|526.81|524.31|526.39|523.89|526.82|524.32|526.38|523.88|27
1606460450000|2020-11-27 07:00:50|526.36|523.86|526.29|523.79|526.4|523.9|526.27|523.77|29
1606460460000|2020-11-27 07:01:00|526.27|523.77|526.02|523.52|526.28|523.78|526.02|523.52|23
1606460470000|2020-11-27 07:01:10|526.03|523.53|525.91|523.41|526.03|523.53|525.9|523.4|18
1606460480000|2020-11-27 07:01:20|525.92|523.42|525.78|523.28|525.92|523.42|525.75|523.25|27
1606460490000|2020-11-27 07:01:30|525.8|523.3|525.73|523.23|525.82|523.32|525.73|523.23|6
1606460500000|2020-11-27 07:01:40|525.7|523.2|525.58|523.08|525.77|523.27|525.58|523.08|9
1606460510000|2020-11-27 07:01:50|525.57|523.07|525.67|523.17|525.67|523.17|525.57|523.07|16
1606460520000|2020-11-27 07:02:00|525.68|523.18|525.63|523.13|525.68|523.18|525.63|523.13|7
1606460530000|2020-11-27 07:02:10|525.53|523.03|525.48|522.98|525.55|523.05|525.46|522.96|11
1606460540000|2020-11-27 07:02:20|525.47|522.97|525.45|522.95|525.48|522.98|525.38|522.88|21
1606460550000|2020-11-27 07:02:30|525.44|522.94|525.15|522.65|525.44|522.94|525.15|522.65|30
1606460560000|2020-11-27 07:02:40|525.16|522.66|525.18|522.68|525.18|522.68|525.13|522.63|19
1606460570000|2020-11-27 07:02:50|525.17|522.67|525.26|522.76|525.26|522.76|525.17|522.67|22
1606460580000|2020-11-27 07:03:00|525.27|522.77|525.28|522.78|525.35|522.85|525.24|522.74|19
1606460590000|2020-11-27 07:03:10|525.27|522.77|525.24|522.74|525.27|522.77|525.22|522.72|19
1606460600000|2020-11-27 07:03:20|525.25|522.75|525.33|522.83|525.34|522.84|525.24|522.74|18
1606460610000|2020-11-27 07:03:30|525.31|522.81|525.42|522.92|525.45|522.95|525.3|522.8|8
1606460620000|2020-11-27 07:03:40|525.43|522.93|525.43|522.93|525.43|522.93|525.42|522.92|7
1606460630000|2020-11-27 07:03:50|525.44|522.94|525.25|522.75|525.44|522.94|525.23|522.73|18
1606460640000|2020-11-27 07:04:00|525.23|522.73|525.21|522.71|525.25|522.75|525.21|522.71|11
1606460650000|2020-11-27 07:04:10|525.23|522.73|525.19|522.69|525.23|522.73|525.17|522.67|18
1606460660000|2020-11-27 07:04:20|525.17|522.67|525.01|522.51|525.2|522.7|524.99|522.49|21
1606460670000|2020-11-27 07:04:30|525.03|522.53|524.98|522.48|525.04|522.54|524.94|522.44|20
1606460680000|2020-11-27 07:04:40|524.99|522.49|524.89|522.39|524.99|522.49|524.89|522.39|17
1606460690000|2020-11-27 07:04:50|524.88|522.38|524.75|522.25|524.89|522.39|524.74|522.24|27
1606460700000|2020-11-27 07:05:00|524.76|522.26|524.79|522.29|524.8|522.3|524.75|522.25|25
1606460710000|2020-11-27 07:05:10|524.83|522.33|524.93|522.43|524.94|522.44|524.83|522.33|9
1606460720000|2020-11-27 07:05:20|524.92|522.42|524.92|522.42|524.92|522.42|524.91|522.41|3
1606460730000|2020-11-27 07:05:30|524.89|522.39|524.74|522.24|524.89|522.39|524.74|522.24|7
1606460740000|2020-11-27 07:05:40|524.73|522.23|524.03|521.53|524.73|522.23|524.02|521.52|22
1606460750000|2020-11-27 07:05:50|524|521.5|524.44|521.94|524.45|521.95|523.98|521.48|25
1606460760000|2020-11-27 07:06:00|524.43|521.93|524.41|521.91|524.44|521.94|524.4|521.9|26
1606460770000|2020-11-27 07:06:10|524.4|521.9|524.4|521.9|524.42|521.92|524.38|521.88|14
1606460780000|2020-11-27 07:06:20|524.41|521.91|524.62|522.12|524.65|522.15|524.4|521.9|25
1606460790000|2020-11-27 07:06:30|524.6|522.1|524.29|521.79|524.6|522.1|524.24|521.74|26
1606460800000|2020-11-27 07:06:40|524.33|521.83|524.07|521.57|524.33|521.83|524.07|521.57|25
1606460810000|2020-11-27 07:06:50|524.02|521.52|523.81|521.31|524.03|521.53|523.81|521.31|16
1606460820000|2020-11-27 07:07:00|523.8|521.3|523.9|521.4|523.9|521.4|523.67|521.17|28
1606460830000|2020-11-27 07:07:10|523.86|521.36|523.94|521.44|524.11|521.61|523.86|521.36|26
1606460840000|2020-11-27 07:07:20|523.91|521.41|523.77|521.27|523.91|521.41|523.66|521.16|19
1606460850000|2020-11-27 07:07:30|523.79|521.29|524.13|521.63|524.16|521.66|523.76|521.26|26
1606460860000|2020-11-27 07:07:40|524.11|521.61|524.42|521.92|524.44|521.94|524.11|521.61|24
1606460870000|2020-11-27 07:07:50|524.4|521.9|524.32|521.82|524.4|521.9|524.27|521.77|18
1606460880000|2020-11-27 07:08:00|524.31|521.81|524.34|521.84|524.39|521.89|524.31|521.81|20
1606460890000|2020-11-27 07:08:10|524.36|521.86|524.38|521.88|524.4|521.9|524.34|521.84|17
1606460900000|2020-11-27 07:08:20|524.37|521.87|524.34|521.84|524.49|521.99|524.34|521.84|24
1606460910000|2020-11-27 07:08:30|524.35|521.85|524.11|521.61|524.37|521.87|524.11|521.61|19
1606460920000|2020-11-27 07:08:40|524.07|521.57|523.99|521.49|524.13|521.63|523.99|521.49|29
1606460930000|2020-11-27 07:08:50|523.95|521.45|523.83|521.33|523.95|521.45|523.81|521.31|24
1606460940000|2020-11-27 07:09:00|523.82|521.32|524.37|521.87|524.46|521.96|523.82|521.32|23
1606460950000|2020-11-27 07:09:10|524.39|521.89|524.39|521.89|524.72|522.22|524.37|521.87|28
1606460960000|2020-11-27 07:09:20|524.43|521.93|524.43|521.93|524.53|522.03|524.38|521.88|28
1606460970000|2020-11-27 07:09:30|524.44|521.94|524.44|521.94|524.58|522.08|524.41|521.91|24
1606460980000|2020-11-27 07:09:40|524.45|521.95|524.73|522.23|524.73|522.23|524.42|521.92|25
1606460990000|2020-11-27 07:09:50|524.76|522.26|524.76|522.26|524.77|522.27|524.71|522.21|21
1606461000000|2020-11-27 07:10:00|524.74|522.24|524.39|521.89|524.76|522.26|524.39|521.89|19
1606461010000|2020-11-27 07:10:10|524.4|521.9|524.28|521.78|524.4|521.9|524.15|521.65|21
1606461020000|2020-11-27 07:10:20|524.27|521.77|524.29|521.79|524.29|521.79|524.27|521.77|14
1606461030000|2020-11-27 07:10:30|524.3|521.8|524.18|521.68|524.31|521.81|524.16|521.66|10
1606461040000|2020-11-27 07:10:40|524.19|521.69|524.11|521.61|524.21|521.71|524.07|521.57|16
1606461050000|2020-11-27 07:10:50|524.05|521.55|523.99|521.49|524.08|521.58|523.96|521.46|22
1606461060000|2020-11-27 07:11:00|523.95|521.45|523.97|521.47|524.02|521.52|523.89|521.39|27
1606461070000|2020-11-27 07:11:10|523.98|521.48|523.99|521.49|524|521.5|523.94|521.44|12
1606461080000|2020-11-27 07:11:20|524|521.5|523.95|521.45|524|521.5|523.94|521.44|20
1606461090000|2020-11-27 07:11:30|523.96|521.46|524.01|521.51|524.01|521.51|523.94|521.44|21
1606461100000|2020-11-27 07:11:40|524.02|521.52|523.94|521.44|524.04|521.54|523.94|521.44|20
1606461110000|2020-11-27 07:11:50|523.95|521.45|523.91|521.41|523.97|521.47|523.91|521.41|17
1606461120000|2020-11-27 07:12:00|523.92|521.42|523.93|521.43|523.93|521.43|523.88|521.38|20
1606461130000|2020-11-27 07:12:10|523.92|521.42|523.98|521.48|524.05|521.55|523.92|521.42|19
1606461140000|2020-11-27 07:12:20|523.99|521.49|524.35|521.85|524.35|521.85|523.99|521.49|17
1606461150000|2020-11-27 07:12:30|524.37|521.87|524.33|521.83|524.37|521.87|524.28|521.78|9
1606461160000|2020-11-27 07:12:40|524.31|521.81|524.15|521.65|524.31|521.81|524.15|521.65|18
1606461170000|2020-11-27 07:12:50|524.16|521.66|524.03|521.53|524.16|521.66|523.97|521.47|19
1606461180000|2020-11-27 07:13:00|524|521.5|524.01|521.51|524.07|521.57|524|521.5|20
1606461190000|2020-11-27 07:13:10|524.02|521.52|524.04|521.54|524.05|521.55|524|521.5|22
1606461200000|2020-11-27 07:13:20|524.03|521.53|524.23|521.73|524.23|521.73|524.03|521.53|17
1606461210000|2020-11-27 07:13:30|524.24|521.74|524.1|521.6|524.26|521.76|524.03|521.53|28
1606461220000|2020-11-27 07:13:40|524.09|521.59|524.03|521.53|524.11|521.61|524|521.5|31
1606461230000|2020-11-27 07:13:50|524.02|521.52|523.93|521.43|524.02|521.52|523.84|521.34|20
1606461240000|2020-11-27 07:14:00|523.92|521.42|523.95|521.45|523.98|521.48|523.91|521.41|20
1606461250000|2020-11-27 07:14:10|523.93|521.43|523.95|521.45|523.99|521.49|523.93|521.43|15
1606461260000|2020-11-27 07:14:20|523.94|521.44|523.92|521.42|523.94|521.44|523.9|521.4|12
1606461270000|2020-11-27 07:14:30|523.91|521.41|523.9|521.4|523.92|521.42|523.89|521.39|9
1606461280000|2020-11-27 07:14:40|523.91|521.41|523.91|521.41|523.98|521.48|523.91|521.41|14
1606461290000|2020-11-27 07:14:50|523.84|521.34|523.6|521.1|523.84|521.34|523.59|521.09|25
1606461300000|2020-11-27 07:15:00|523.58|521.08|523.63|521.13|523.68|521.18|523.58|521.08|10
1606461310000|2020-11-27 07:15:10|523.62|521.12|523.72|521.22|523.75|521.25|523.56|521.06|18
1606461320000|2020-11-27 07:15:20|523.73|521.23|523.62|521.12|523.73|521.23|523.53|521.03|22
1606461330000|2020-11-27 07:15:30|523.63|521.13|523.84|521.34|523.84|521.34|523.62|521.12|23
1606461340000|2020-11-27 07:15:40|523.79|521.29|523.85|521.35|523.85|521.35|523.77|521.27|19
1606461350000|2020-11-27 07:15:50|523.78|521.28|523.85|521.35|523.86|521.36|523.77|521.27|12
1606461360000|2020-11-27 07:16:00|523.82|521.32|523.84|521.34|523.89|521.39|523.82|521.32|10
1606461370000|2020-11-27 07:16:10|523.82|521.32|523.88|521.38|523.88|521.38|523.82|521.32|8
1606461380000|2020-11-27 07:16:20|523.87|521.37|523.75|521.25|523.88|521.38|523.75|521.25|14
1606461390000|2020-11-27 07:16:30|523.72|521.22|523.78|521.28|523.78|521.28|523.7|521.2|14
1606461400000|2020-11-27 07:16:40|523.75|521.25|523.77|521.27|523.83|521.33|523.75|521.25|16
1606461410000|2020-11-27 07:16:50|523.79|521.29|523.77|521.27|523.8|521.3|523.73|521.23|17
1606461420000|2020-11-27 07:17:00|523.76|521.26|523.81|521.31|523.83|521.33|523.75|521.25|12
1606461430000|2020-11-27 07:17:10|523.78|521.28|523.73|521.23|523.78|521.28|523.73|521.23|2
1606461440000|2020-11-27 07:17:20|523.7|521.2|523.55|521.05|523.7|521.2|523.52|521.02|15
1606461450000|2020-11-27 07:17:30|523.56|521.06|523.53|521.03|523.56|521.06|523.53|521.03|5
1606461460000|2020-11-27 07:17:40|523.52|521.02|523.23|520.73|523.53|521.03|523.23|520.73|15
1606461470000|2020-11-27 07:17:50|523.22|520.72|523.17|520.67|523.22|520.72|523.16|520.66|15
1606461480000|2020-11-27 07:18:00|523.16|520.66|523.17|520.67|523.17|520.67|523.16|520.66|4
1606461490000|2020-11-27 07:18:10|523.18|520.68|523.17|520.67|523.21|520.71|523.16|520.66|18
1606461500000|2020-11-27 07:18:20|523.18|520.68|523.21|520.71|523.21|520.71|523.16|520.66|25
1606461510000|2020-11-27 07:18:30|523.22|520.72|523.27|520.77|523.28|520.78|523.21|520.71|4
1606461520000|2020-11-27 07:18:40|523.24|520.74|523.5|521|523.5|521|523.24|520.74|22
1606461530000|2020-11-27 07:18:50|523.48|520.98|523.54|521.04|523.54|521.04|523.48|520.98|11
1606461540000|2020-11-27 07:19:00|523.65|521.15|523.56|521.06|523.66|521.16|523.55|521.05|13
1606461550000|2020-11-27 07:19:10|523.59|521.09|523.61|521.11|523.61|521.11|523.58|521.08|3
1606461560000|2020-11-27 07:19:20|523.62|521.12|523.64|521.14|523.64|521.14|523.61|521.11|11
1606461570000|2020-11-27 07:19:30|523.63|521.13|523.64|521.14|523.66|521.16|523.63|521.13|11
1606461580000|2020-11-27 07:19:40|523.62|521.12|523.64|521.14|523.64|521.14|523.62|521.12|2
1606461590000|2020-11-27 07:19:50|523.65|521.15|523.39|520.89|523.65|521.15|523.35|520.85|19
1606461600000|2020-11-27 07:20:00|523.38|520.88|523.53|521.03|523.53|521.03|523.37|520.87|9
1606461610000|2020-11-27 07:20:10|523.52|521.02|523.48|520.98|523.53|521.03|523.47|520.97|11
1606461620000|2020-11-27 07:20:20|523.5|521|523.57|521.07|523.57|521.07|523.5|521|9
1606461630000|2020-11-27 07:20:30|523.61|521.11|523.62|521.12|523.62|521.12|523.61|521.11|2
1606461640000|2020-11-27 07:20:40|523.61|521.11|523.47|520.97|523.61|521.11|523.47|520.97|6
1606461650000|2020-11-27 07:20:50|523.49|520.99|523.57|521.07|523.57|521.07|523.49|520.99|11
1606461660000|2020-11-27 07:21:00|523.58|521.08|523.57|521.07|523.58|521.08|523.57|521.07|4
1606461670000|2020-11-27 07:21:10|523.58|521.08|523.43|520.93|523.58|521.08|523.43|520.93|13
1606461680000|2020-11-27 07:21:20|523.44|520.94|523.16|520.66|523.51|521.01|523.16|520.66|26
1606461690000|2020-11-27 07:21:30|523.11|520.61|522.95|520.45|523.11|520.61|522.94|520.44|13
1606461700000|2020-11-27 07:21:40|522.94|520.44|522.95|520.45|522.95|520.45|522.93|520.43|12
1606461710000|2020-11-27 07:21:50|522.96|520.46|523.15|520.65|523.17|520.67|522.94|520.44|17
1606461720000|2020-11-27 07:22:00|523.16|520.66|523.28|520.78|523.28|520.78|523.15|520.65|21
1606461730000|2020-11-27 07:22:10|523.27|520.77|523.25|520.75|523.29|520.79|523.23|520.73|16
1606461740000|2020-11-27 07:22:20|523.21|520.71|522.95|520.45|523.21|520.71|522.95|520.45|30
1606461750000|2020-11-27 07:22:30|522.93|520.43|522.75|520.25|522.93|520.43|522.75|520.25|24
1606461760000|2020-11-27 07:22:40|522.76|520.26|522.72|520.22|522.76|520.26|522.68|520.18|15
1606461770000|2020-11-27 07:22:50|522.71|520.21|522.72|520.22|522.74|520.24|522.69|520.19|16
1606461780000|2020-11-27 07:23:00|522.73|520.23|522.76|520.26|522.76|520.26|522.71|520.21|7
1606461790000|2020-11-27 07:23:10|522.77|520.27|522.78|520.28|522.8|520.3|522.76|520.26|15
1606461800000|2020-11-27 07:23:20|522.77|520.27|522.42|519.92|522.77|520.27|522.42|519.92|25
1606461810000|2020-11-27 07:23:30|522.41|519.91|522.37|519.87|522.41|519.91|522.35|519.85|18
1606461820000|2020-11-27 07:23:40|522.4|519.9|522.78|520.28|522.78|520.28|522.4|519.9|22
1606461830000|2020-11-27 07:23:50|522.8|520.3|523.08|520.58|523.08|520.58|522.79|520.29|19
1606461840000|2020-11-27 07:24:00|523.07|520.57|523.08|520.58|523.12|520.62|523.02|520.52|23
1606461850000|2020-11-27 07:24:10|523.09|520.59|523.29|520.79|523.37|520.87|523.09|520.59|23
1606461860000|2020-11-27 07:24:20|523.28|520.78|523.28|520.78|523.29|520.79|523.11|520.61|21
1606461870000|2020-11-27 07:24:30|523.27|520.77|522.95|520.45|523.27|520.77|522.94|520.44|28
1606461880000|2020-11-27 07:24:40|522.94|520.44|522.7|520.2|522.94|520.44|522.69|520.19|26
1606461890000|2020-11-27 07:24:50|522.71|520.21|522.81|520.31|522.81|520.31|522.69|520.19|19
1606461900000|2020-11-27 07:25:00|522.82|520.32|522.81|520.31|522.83|520.33|522.81|520.31|11
1606461910000|2020-11-27 07:25:10|522.8|520.3|522.59|520.09|522.8|520.3|522.54|520.04|27
1606461920000|2020-11-27 07:25:20|522.5|520|522.53|520.03|522.55|520.05|522.48|519.98|20
1606461930000|2020-11-27 07:25:30|522.57|520.07|522.71|520.21|522.71|520.21|522.57|520.07|17
1606461940000|2020-11-27 07:25:40|522.73|520.23|522.68|520.18|522.84|520.34|522.68|520.18|19
1606461950000|2020-11-27 07:25:50|522.65|520.15|522.79|520.29|522.81|520.31|522.54|520.04|24
1606461960000|2020-11-27 07:26:00|522.78|520.28|522.8|520.3|522.81|520.31|522.78|520.28|13
1606461970000|2020-11-27 07:26:10|522.78|520.28|522.72|520.22|522.78|520.28|522.56|520.06|26
1606461980000|2020-11-27 07:26:20|522.73|520.23|523.07|520.57|523.07|520.57|522.72|520.22|26
1606461990000|2020-11-27 07:26:30|523.09|520.59|523.27|520.77|523.27|520.77|523.06|520.56|21
1606462000000|2020-11-27 07:26:40|523.25|520.75|523.73|521.23|523.78|521.28|523.24|520.74|29
1606462010000|2020-11-27 07:26:50|523.72|521.22|523.68|521.18|523.72|521.22|523.65|521.15|19
1606462020000|2020-11-27 07:27:00|523.69|521.19|523.73|521.23|523.77|521.27|523.68|521.18|16
1606462030000|2020-11-27 07:27:10|523.74|521.24|523.74|521.24|523.75|521.25|523.73|521.23|15
1606462040000|2020-11-27 07:27:20|523.73|521.23|523.71|521.21|523.75|521.25|523.71|521.21|13
1606462050000|2020-11-27 07:27:30|523.7|521.2|523.32|520.82|523.71|521.21|523.28|520.78|33
1606462060000|2020-11-27 07:27:40|523.31|520.81|523.24|520.74|523.32|520.82|523.24|520.74|26
1606462070000|2020-11-27 07:27:50|523.26|520.76|523.24|520.74|523.28|520.78|523.24|520.74|22
1606462080000|2020-11-27 07:28:00|523.23|520.73|523.07|520.57|523.23|520.73|523.04|520.54|17
1606462090000|2020-11-27 07:28:10|523.04|520.54|523|520.5|523.08|520.58|523|520.5|29
1606462100000|2020-11-27 07:28:20|523.01|520.51|522.93|520.43|523.02|520.52|522.93|520.43|14
1606462110000|2020-11-27 07:28:30|522.92|520.42|522.27|519.77|522.92|520.42|522.27|519.77|30
1606462120000|2020-11-27 07:28:40|522.28|519.78|522.16|519.66|522.29|519.79|522.1|519.6|17
1606462130000|2020-11-27 07:28:50|522.17|519.67|522.15|519.65|522.18|519.68|522.08|519.58|19
1606462140000|2020-11-27 07:29:00|522.16|519.66|521.98|519.48|522.17|519.67|521.97|519.47|30
1606462150000|2020-11-27 07:29:10|521.99|519.49|521.9|519.4|522.05|519.55|521.64|519.14|20
1606462160000|2020-11-27 07:29:20|521.89|519.39|522.06|519.56|522.19|519.69|521.89|519.39|30
1606462170000|2020-11-27 07:29:30|522.07|519.57|522.12|519.62|522.2|519.7|522.07|519.57|21
1606462180000|2020-11-27 07:29:40|522.1|519.6|522.11|519.61|522.17|519.67|522.1|519.6|14
1606462190000|2020-11-27 07:29:50|522.12|519.62|522.11|519.61|522.2|519.7|522.1|519.6|15
1606462200000|2020-11-27 07:30:00|522.09|519.59|522.06|519.56|522.09|519.59|522.05|519.55|10
1606462210000|2020-11-27 07:30:10|522.05|519.55|521.97|519.47|522.05|519.55|521.97|519.47|11
1606462220000|2020-11-27 07:30:20|521.96|519.46|521.87|519.37|521.96|519.46|521.85|519.35|9
1606462230000|2020-11-27 07:30:30|521.88|519.38|521.86|519.36|521.88|519.38|521.86|519.36|2
1606462240000|2020-11-27 07:30:40|521.73|519.23|521.72|519.22|521.75|519.25|521.71|519.21|6
1606462250000|2020-11-27 07:30:50|521.64|519.14|521.48|518.98|521.64|519.14|521.47|518.97|16
1606462260000|2020-11-27 07:31:00|521.43|518.93|521.46|518.96|521.52|519.02|521.38|518.88|19
1606462270000|2020-11-27 07:31:10|521.45|518.95|521.8|519.3|521.8|519.3|521.44|518.94|20
1606462280000|2020-11-27 07:31:20|521.85|519.35|522.12|519.62|522.23|519.73|521.85|519.35|31
1606462290000|2020-11-27 07:31:30|522.11|519.61|522.14|519.64|522.14|519.64|522.09|519.59|16
1606462300000|2020-11-27 07:31:40|522.13|519.63|522.22|519.72|522.23|519.73|522.13|519.63|14
1606462310000|2020-11-27 07:31:50|522.21|519.71|522.44|519.94|522.44|519.94|522.21|519.71|24
1606462320000|2020-11-27 07:32:00|522.45|519.95|522.67|520.17|522.68|520.18|522.45|519.95|19
1606462330000|2020-11-27 07:32:10|522.68|520.18|522.45|519.95|522.69|520.19|522.41|519.91|24
1606462340000|2020-11-27 07:32:20|522.43|519.93|522.6|520.1|522.6|520.1|522.37|519.87|23
1606462350000|2020-11-27 07:32:30|522.61|520.11|522.63|520.13|522.64|520.14|522.59|520.09|11
1606462360000|2020-11-27 07:32:40|522.62|520.12|522.79|520.29|522.8|520.3|522.62|520.12|21
1606462370000|2020-11-27 07:32:50|522.8|520.3|522.87|520.37|522.91|520.41|522.79|520.29|28
1606462380000|2020-11-27 07:33:00|522.92|520.42|523.17|520.67|523.19|520.69|522.92|520.42|19
1606462390000|2020-11-27 07:33:10|523.18|520.68|522.8|520.3|523.18|520.68|522.79|520.29|32
1606462400000|2020-11-27 07:33:20|522.81|520.31|522.78|520.28|522.82|520.32|522.74|520.24|22
1606462410000|2020-11-27 07:33:30|522.83|520.33|522.67|520.17|522.86|520.36|522.63|520.13|22
1606462420000|2020-11-27 07:33:40|522.68|520.18|522.84|520.34|522.86|520.36|522.65|520.15|17
1606462430000|2020-11-27 07:33:50|522.83|520.33|522.66|520.16|522.84|520.34|522.62|520.12|20
1606462440000|2020-11-27 07:34:00|522.68|520.18|522.84|520.34|522.88|520.38|522.65|520.15|17
1606462450000|2020-11-27 07:34:10|522.89|520.39|523.09|520.59|523.09|520.59|522.89|520.39|19
1606462460000|2020-11-27 07:34:20|523.07|520.57|523.14|520.64|523.14|520.64|522.96|520.46|19
1606462470000|2020-11-27 07:34:30|523.15|520.65|523.66|521.16|523.75|521.25|523.15|520.65|31
1606462480000|2020-11-27 07:34:40|523.67|521.17|523.76|521.26|523.81|521.31|523.65|521.15|18
1606462490000|2020-11-27 07:34:50|523.77|521.27|523.47|520.97|523.77|521.27|523.46|520.96|27
1606462500000|2020-11-27 07:35:00|523.44|520.94|523.61|521.11|523.63|521.13|523.4|520.9|18
1606462510000|2020-11-27 07:35:10|523.62|521.12|523.58|521.08|523.62|521.12|523.53|521.03|10
1606462520000|2020-11-27 07:35:20|523.59|521.09|523.53|521.03|523.59|521.09|523.49|520.99|24
1606462530000|2020-11-27 07:35:30|523.52|521.02|523.52|521.02|523.59|521.09|523.48|520.98|15
1606462540000|2020-11-27 07:35:40|523.55|521.05|523.01|520.51|523.55|521.05|523.01|520.51|28
1606462550000|2020-11-27 07:35:50|523|520.5|522.93|520.43|523.01|520.51|522.81|520.31|32
1606462560000|2020-11-27 07:36:00|522.95|520.45|522.97|520.47|522.97|520.47|522.9|520.4|24
1606462570000|2020-11-27 07:36:10|523|520.5|523.08|520.58|523.12|520.62|523|520.5|24
1606462580000|2020-11-27 07:36:20|523.09|520.59|523.12|520.62|523.14|520.64|523.06|520.56|12
1606462590000|2020-11-27 07:36:30|523.11|520.61|522.79|520.29|523.11|520.61|522.79|520.29|24
1606462600000|2020-11-27 07:36:40|522.81|520.31|522.61|520.11|522.82|520.32|522.61|520.11|18
1606462610000|2020-11-27 07:36:50|522.62|520.12|522.66|520.16|522.74|520.24|522.56|520.06|24
1606462620000|2020-11-27 07:37:00|522.69|520.19|522.67|520.17|522.74|520.24|522.66|520.16|21
1606462630000|2020-11-27 07:37:10|522.75|520.25|522.86|520.36|522.89|520.39|522.75|520.25|15
1606462640000|2020-11-27 07:37:20|522.89|520.39|523.22|520.72|523.24|520.74|522.89|520.39|22
1606462650000|2020-11-27 07:37:30|523.21|520.71|522.94|520.44|523.24|520.74|522.92|520.42|29
1606462660000|2020-11-27 07:37:40|522.92|520.42|522.84|520.34|522.98|520.48|522.83|520.33|23
1606462670000|2020-11-27 07:37:50|522.86|520.36|522.86|520.36|522.88|520.38|522.85|520.35|14
1606462680000|2020-11-27 07:38:00|522.85|520.35|522.8|520.3|522.89|520.39|522.8|520.3|20
1606462690000|2020-11-27 07:38:10|522.81|520.31|522.75|520.25|522.81|520.31|522.73|520.23|17
1606462700000|2020-11-27 07:38:20|522.76|520.26|522.7|520.2|522.76|520.26|522.59|520.09|18
1606462710000|2020-11-27 07:38:30|522.72|520.22|522.81|520.31|522.83|520.33|522.72|520.22|10
1606462720000|2020-11-27 07:38:40|522.77|520.27|522.72|520.22|522.79|520.29|522.71|520.21|8
1606462730000|2020-11-27 07:38:50|522.7|520.2|522.69|520.19|522.75|520.25|522.69|520.19|16
1606462740000|2020-11-27 07:39:00|522.71|520.21|522.88|520.38|522.89|520.39|522.71|520.21|21
1606462750000|2020-11-27 07:39:10|522.91|520.41|523.15|520.65|523.15|520.65|522.87|520.37|25
1606462760000|2020-11-27 07:39:20|523.16|520.66|523.25|520.75|523.26|520.76|523.16|520.66|16
1606462770000|2020-11-27 07:39:30|523.26|520.76|523.21|520.71|523.26|520.76|523.2|520.7|10
1606462780000|2020-11-27 07:39:40|523.2|520.7|523.26|520.76|523.27|520.77|523.2|520.7|15
1606462790000|2020-11-27 07:39:50|523.25|520.75|523.28|520.78|523.28|520.78|523.25|520.75|8
1606462800000|2020-11-27 07:40:00|523.23|520.73|523.23|520.73|523.28|520.78|523.22|520.72|14
1606462810000|2020-11-27 07:40:10|523.24|520.74|523.31|520.81|523.31|520.81|523.2|520.7|14
1606462820000|2020-11-27 07:40:20|523.3|520.8|523.3|520.8|523.31|520.81|523.27|520.77|13
1606462830000|2020-11-27 07:40:30|523.31|520.81|523.3|520.8|523.31|520.81|523.29|520.79|15
1606462840000|2020-11-27 07:40:40|523.31|520.81|523.17|520.67|523.31|520.81|523.14|520.64|16
1606462850000|2020-11-27 07:40:50|523.16|520.66|523.18|520.68|523.19|520.69|523.13|520.63|15
1606462860000|2020-11-27 07:41:00|523.19|520.69|523.18|520.68|523.19|520.69|523.17|520.67|16
1606462870000|2020-11-27 07:41:10|523.19|520.69|523.25|520.75|523.25|520.75|523.18|520.68|20
1606462880000|2020-11-27 07:41:20|523.27|520.77|523.29|520.79|523.3|520.8|523.25|520.75|10
1606462890000|2020-11-27 07:41:30|523.31|520.81|523.29|520.79|523.31|520.81|523.28|520.78|13
1606462900000|2020-11-27 07:41:40|523.28|520.78|523.17|520.67|523.3|520.8|523.15|520.65|18
1606462910000|2020-11-27 07:41:50|523.16|520.66|523.16|520.66|523.18|520.68|523.14|520.64|13
1606462920000|2020-11-27 07:42:00|523.15|520.65|523.11|520.61|523.19|520.69|523.11|520.61|16
1606462930000|2020-11-27 07:42:10|523.15|520.65|523.05|520.55|523.15|520.65|522.97|520.47|24
1606462940000|2020-11-27 07:42:20|523.06|520.56|522.94|520.44|523.12|520.62|522.93|520.43|18
1606462950000|2020-11-27 07:42:30|522.93|520.43|522.93|520.43|522.93|520.43|522.91|520.41|10
1606462960000|2020-11-27 07:42:40|522.92|520.42|522.65|520.15|522.92|520.42|522.65|520.15|14
1606462970000|2020-11-27 07:42:50|522.66|520.16|522.59|520.09|522.66|520.16|522.58|520.08|11
1606462980000|2020-11-27 07:43:00|522.6|520.1|522.59|520.09|522.6|520.1|522.58|520.08|4
1606462990000|2020-11-27 07:43:10|522.57|520.07|522.56|520.06|522.58|520.08|522.55|520.05|17
1606463000000|2020-11-27 07:43:20|522.54|520.04|522.46|519.96|522.55|520.05|522.44|519.94|14
1606463010000|2020-11-27 07:43:30|522.44|519.94|522.37|519.87|522.45|519.95|522.37|519.87|19
1606463020000|2020-11-27 07:43:40|522.38|519.88|521.84|519.34|522.39|519.89|521.84|519.34|27
1606463030000|2020-11-27 07:43:50|521.83|519.33|521.76|519.26|521.85|519.35|521.74|519.24|22
1606463040000|2020-11-27 07:44:00|521.75|519.25|521.72|519.22|521.75|519.25|521.71|519.21|12
1606463050000|2020-11-27 07:44:10|521.73|519.23|521.71|519.21|521.73|519.23|521.69|519.19|8
1606463060000|2020-11-27 07:44:20|521.69|519.19|521.7|519.2|521.7|519.2|521.64|519.14|20
1606463070000|2020-11-27 07:44:30|521.69|519.19|521.41|518.91|521.7|519.2|521.13|518.63|31
1606463080000|2020-11-27 07:44:40|521.4|518.9|521.2|518.7|521.4|518.9|521.11|518.61|27
1606463090000|2020-11-27 07:44:50|521.22|518.72|521.03|518.53|521.24|518.74|521.02|518.52|25
1606463100000|2020-11-27 07:45:00|521.04|518.54|520.68|518.18|521.04|518.54|520.68|518.18|17
1606463110000|2020-11-27 07:45:10|520.67|518.17|520.56|518.06|520.67|518.17|520.5|518|25
1606463120000|2020-11-27 07:45:20|520.57|518.07|520.82|518.32|520.82|518.32|520.46|517.96|29
1606463130000|2020-11-27 07:45:30|520.84|518.34|520.77|518.27|520.88|518.38|520.77|518.27|14
1606463140000|2020-11-27 07:45:40|520.75|518.25|520.59|518.09|520.75|518.25|520.58|518.08|21
1606463150000|2020-11-27 07:45:50|520.58|518.08|520.6|518.1|520.62|518.12|520.56|518.06|16
1606463160000|2020-11-27 07:46:00|520.61|518.11|520.58|518.08|520.61|518.11|520.56|518.06|17
1606463170000|2020-11-27 07:46:10|520.6|518.1|520.54|518.04|520.6|518.1|520.54|518.04|14
1606463180000|2020-11-27 07:46:20|520.53|518.03|520.54|518.04|520.54|518.04|520.52|518.02|10
1606463190000|2020-11-27 07:46:30|520.53|518.03|520.42|517.92|520.54|518.04|520.38|517.88|14
1606463200000|2020-11-27 07:46:40|520.44|517.94|520.65|518.15|520.7|518.2|520.41|517.91|23
1606463210000|2020-11-27 07:46:50|520.64|518.14|520.64|518.14|520.64|518.14|520.63|518.13|5
1606463220000|2020-11-27 07:47:00|520.63|518.13|520.56|518.06|520.64|518.14|520.54|518.04|15
1606463230000|2020-11-27 07:47:10|520.61|518.11|520.62|518.12|520.63|518.13|520.56|518.06|7
1606463240000|2020-11-27 07:47:20|520.6|518.1|520.63|518.13|520.63|518.13|520.6|518.1|2
1606463250000|2020-11-27 07:47:30|520.65|518.15|520.63|518.13|520.74|518.24|520.63|518.13|11
1606463260000|2020-11-27 07:47:40|520.64|518.14|520.79|518.29|520.8|518.3|520.64|518.14|13
1606463270000|2020-11-27 07:47:50|520.8|518.3|521|518.5|521|518.5|520.8|518.3|19
1606463280000|2020-11-27 07:48:00|520.99|518.49|521.18|518.68|521.2|518.7|520.99|518.49|22
1606463290000|2020-11-27 07:48:10|521.2|518.7|521.53|519.03|521.53|519.03|521.2|518.7|25
1606463300000|2020-11-27 07:48:20|521.56|519.06|521.72|519.22|521.87|519.37|521.55|519.05|31
1606463310000|2020-11-27 07:48:30|521.71|519.21|521.85|519.35|521.85|519.35|521.67|519.17|12
1606463320000|2020-11-27 07:48:40|521.84|519.34|521.98|519.48|522.04|519.54|521.8|519.3|22
1606463330000|2020-11-27 07:48:50|521.97|519.47|521.94|519.44|521.97|519.47|521.92|519.42|23
1606463340000|2020-11-27 07:49:00|521.93|519.43|521.72|519.22|521.94|519.44|521.72|519.22|22
1606463350000|2020-11-27 07:49:10|521.69|519.19|521.68|519.18|521.7|519.2|521.68|519.18|8
1606463360000|2020-11-27 07:49:20|521.69|519.19|521.34|518.84|521.7|519.2|521.34|518.84|17
1606463370000|2020-11-27 07:49:30|521.32|518.82|521.1|518.6|521.33|518.83|521.1|518.6|19
1606463380000|2020-11-27 07:49:40|521.11|518.61|521.03|518.53|521.11|518.61|521.03|518.53|15
1606463390000|2020-11-27 07:49:50|521.04|518.54|520.75|518.25|521.04|518.54|520.74|518.24|20
1606463400000|2020-11-27 07:50:00|520.76|518.26|520.57|518.07|520.76|518.26|520.57|518.07|9
1606463410000|2020-11-27 07:50:10|520.58|518.08|520.69|518.19|520.7|518.2|520.48|517.98|20
1606463420000|2020-11-27 07:50:20|520.7|518.2|520.57|518.07|520.71|518.21|520.57|518.07|14
1606463430000|2020-11-27 07:50:30|520.56|518.06|520.54|518.04|520.58|518.08|520.53|518.03|5
1606463440000|2020-11-27 07:50:40|520.55|518.05|520.53|518.03|520.55|518.05|520.52|518.02|8
1606463450000|2020-11-27 07:50:50|520.52|518.02|520.13|517.63|520.52|518.02|520.13|517.63|13
1606463460000|2020-11-27 07:51:00|520.12|517.62|519.87|517.37|520.12|517.62|519.79|517.29|26
1606463470000|2020-11-27 07:51:10|519.88|517.38|519.77|517.27|519.88|517.38|519.77|517.27|15
1606463480000|2020-11-27 07:51:20|519.73|517.23|519.69|517.19|519.74|517.24|519.62|517.12|13
1606463490000|2020-11-27 07:51:30|519.67|517.17|519.53|517.03|519.67|517.17|519.43|516.93|22
1606463500000|2020-11-27 07:51:40|519.51|517.01|519.24|516.74|519.53|517.03|519.24|516.74|19
1606463510000|2020-11-27 07:51:50|519.25|516.75|518.72|516.22|519.25|516.75|518.66|516.16|31
1606463520000|2020-11-27 07:52:00|518.73|516.23|518.65|516.15|518.73|516.23|518.65|516.15|10
1606463530000|2020-11-27 07:52:10|518.66|516.16|519.06|516.56|519.17|516.67|518.66|516.16|22
1606463540000|2020-11-27 07:52:20|519.1|516.6|519|516.5|519.1|516.6|518.96|516.46|12
1606463550000|2020-11-27 07:52:30|519.02|516.52|519.05|516.55|519.08|516.58|519.01|516.51|21
1606463560000|2020-11-27 07:52:40|519.04|516.54|518.98|516.48|519.08|516.58|518.97|516.47|13
1606463570000|2020-11-27 07:52:50|518.99|516.49|519.24|516.74|519.28|516.78|518.99|516.49|18
1606463580000|2020-11-27 07:53:00|519.25|516.75|519.36|516.86|519.37|516.87|519.22|516.72|19
1606463590000|2020-11-27 07:53:10|519.37|516.87|519.31|516.81|519.39|516.89|519.29|516.79|19
1606463600000|2020-11-27 07:53:20|519.3|516.8|519.28|516.78|519.32|516.82|519.28|516.78|7
1606463610000|2020-11-27 07:53:30|519.16|516.66|518.88|516.38|519.16|516.66|518.87|516.37|21
1606463620000|2020-11-27 07:53:40|518.86|516.36|518.61|516.11|518.87|516.37|518.61|516.11|29
1606463630000|2020-11-27 07:53:50|518.59|516.09|518.39|515.89|518.59|516.09|517.97|515.47|32
1606463640000|2020-11-27 07:54:00|518.43|515.93|518.57|516.07|518.8|516.3|518.43|515.93|31
1606463650000|2020-11-27 07:54:10|518.56|516.06|518.34|515.84|518.57|516.07|518.26|515.76|24
1606463660000|2020-11-27 07:54:20|518.35|515.85|518.49|515.99|518.49|515.99|518.34|515.84|22
1606463670000|2020-11-27 07:54:30|518.48|515.98|518.76|516.26|518.78|516.28|518.48|515.98|24
1606463680000|2020-11-27 07:54:40|518.77|516.27|518.74|516.24|518.78|516.28|518.74|516.24|29
1606463690000|2020-11-27 07:54:50|518.76|516.26|518.8|516.3|519.09|516.59|518.74|516.24|27
1606463700000|2020-11-27 07:55:00|518.81|516.31|518.84|516.34|518.85|516.35|518.8|516.3|13
1606463710000|2020-11-27 07:55:10|518.85|516.35|519.04|516.54|519.04|516.54|518.84|516.34|17
1606463720000|2020-11-27 07:55:20|519.03|516.53|519.08|516.58|519.08|516.58|519.03|516.53|12
1606463730000|2020-11-27 07:55:30|519.04|516.54|519.04|516.54|519.05|516.55|519.02|516.52|14
1606463740000|2020-11-27 07:55:40|519.05|516.55|518.73|516.23|519.05|516.55|518.73|516.23|14
1606463750000|2020-11-27 07:55:50|518.71|516.21|518.62|516.12|518.71|516.21|518.62|516.12|13
1606463760000|2020-11-27 07:56:00|518.61|516.11|518.4|515.9|518.61|516.11|518.4|515.9|14
1606463770000|2020-11-27 07:56:10|518.39|515.89|518.34|515.84|518.7|516.2|518.34|515.84|26
1606463780000|2020-11-27 07:56:20|518.35|515.85|518.07|515.57|518.35|515.85|518.07|515.57|12
1606463790000|2020-11-27 07:56:30|517.97|515.47|517.58|515.08|517.98|515.48|517.58|515.08|20
1606463800000|2020-11-27 07:56:40|517.55|515.05|517.67|515.17|517.77|515.27|517.55|515.05|28
1606463810000|2020-11-27 07:56:50|517.59|515.09|517.18|514.68|517.59|515.09|517.18|514.68|28
1606463820000|2020-11-27 07:57:00|517.19|514.69|516.97|514.47|517.19|514.69|516.96|514.46|17
1606463830000|2020-11-27 07:57:10|516.96|514.46|516.74|514.24|517.01|514.51|516.67|514.17|27
1606463840000|2020-11-27 07:57:20|516.76|514.26|517.57|515.07|517.59|515.09|516.69|514.19|35
1606463850000|2020-11-27 07:57:30|517.59|515.09|517.5|515|517.62|515.12|517.35|514.85|29
1606463860000|2020-11-27 07:57:40|517.49|514.99|517.46|514.96|517.6|515.1|517.46|514.96|25
1606463870000|2020-11-27 07:57:50|517.48|514.98|517.83|515.33|517.94|515.44|517.48|514.98|28
1606463880000|2020-11-27 07:58:00|517.82|515.32|517.78|515.28|517.87|515.37|517.7|515.2|29
1606463890000|2020-11-27 07:58:10|517.76|515.26|518.67|516.17|518.67|516.17|517.76|515.26|27
1606463900000|2020-11-27 07:58:20|518.68|516.18|519.53|517.03|519.55|517.05|518.68|516.18|31
1606463910000|2020-11-27 07:58:30|519.52|517.02|519.66|517.16|519.67|517.17|519.33|516.83|28
1606463920000|2020-11-27 07:58:40|519.67|517.17|519.44|516.94|519.76|517.26|519.41|516.91|33
1606463930000|2020-11-27 07:58:50|519.43|516.93|519.66|517.16|519.66|517.16|519.42|516.92|17
1606463940000|2020-11-27 07:59:00|519.62|517.12|518.89|516.39|519.89|517.39|518.88|516.38|33
1606463950000|2020-11-27 07:59:10|518.87|516.37|518.92|516.42|519.1|516.6|518.56|516.06|39
1606463960000|2020-11-27 07:59:20|518.93|516.43|518.84|516.34|519.14|516.64|518.49|515.99|34
1606463970000|2020-11-27 07:59:30|518.63|516.13|518.64|516.14|518.65|516.15|517.93|515.43|33
1606463980000|2020-11-27 07:59:40|518.08|515.58|517.38|514.88|518.08|515.58|517.38|514.88|30
1606463990000|2020-11-27 07:59:50|517.36|514.86|518.13|515.63|518.29|515.79|517.32|514.82|38
1606464000000|2020-11-27 08:00:00|518.19|515.69|518.48|515.98|518.58|516.08|518.19|515.69|28
1606464010000|2020-11-27 08:00:10|518.49|515.99|518.56|516.06|518.62|516.12|518.46|515.96|24
1606464020000|2020-11-27 08:00:20|518.58|516.08|518.71|516.21|518.73|516.23|518.44|515.94|26
1606464030000|2020-11-27 08:00:30|518.73|516.23|518.6|516.1|518.73|516.23|518.49|515.99|26
1606464040000|2020-11-27 08:00:40|518.58|516.08|518.41|515.91|518.58|516.08|518.41|515.91|19
1606464050000|2020-11-27 08:00:50|518.42|515.92|518.7|516.2|518.7|516.2|518.42|515.92|21
1606464060000|2020-11-27 08:01:00|518.69|516.19|518.56|516.06|518.7|516.2|518.5|516|26
1606464070000|2020-11-27 08:01:10|518.42|515.92|518.53|516.03|518.53|516.03|518.3|515.8|23
1606464080000|2020-11-27 08:01:20|518.54|516.04|518.3|515.8|518.54|516.04|518.27|515.77|23
1606464090000|2020-11-27 08:01:30|518.29|515.79|517.5|515|518.29|515.79|517.48|514.98|30
1606464100000|2020-11-27 08:01:40|517.46|514.96|517.05|514.55|517.49|514.99|517.05|514.55|26
1606464110000|2020-11-27 08:01:50|517.08|514.58|516.69|514.19|517.11|514.61|516.67|514.17|25
1606464120000|2020-11-27 08:02:00|516.66|514.16|516.69|514.19|516.76|514.26|516.64|514.14|25
1606464130000|2020-11-27 08:02:10|516.71|514.21|516.41|513.91|516.73|514.23|516.41|513.91|24
1606464140000|2020-11-27 08:02:20|516.45|513.95|516.6|514.1|516.67|514.17|516.17|513.67|36
1606464150000|2020-11-27 08:02:30|516.16|513.66|515.75|513.25|516.16|513.66|515.73|513.23|19
1606464160000|2020-11-27 08:02:40|515.74|513.24|514.77|512.27|515.74|513.24|514.61|512.11|34
1606464170000|2020-11-27 08:02:50|514.69|512.19|514.57|512.07|514.81|512.31|514.54|512.04|31
1606464180000|2020-11-27 08:03:00|514.55|512.05|514.81|512.31|514.81|512.31|514.55|512.05|25
1606464190000|2020-11-27 08:03:10|514.79|512.29|515|512.5|515.04|512.54|514.77|512.27|29
1606464200000|2020-11-27 08:03:20|514.99|512.49|514.65|512.15|515.13|512.63|514.64|512.14|22
1606464210000|2020-11-27 08:03:30|514.66|512.16|514.49|511.99|514.69|512.19|514.49|511.99|27
1606464220000|2020-11-27 08:03:40|514.47|511.97|513.57|511.07|514.49|511.99|513.55|511.05|28
1606464230000|2020-11-27 08:03:50|513.51|511.01|513.41|510.91|513.81|511.31|513.28|510.78|31
1606464240000|2020-11-27 08:04:00|513.44|510.94|511.11|508.61|513.48|510.98|511.09|508.59|32
1606464250000|2020-11-27 08:04:10|511.19|508.69|512.64|510.14|512.64|510.14|511.19|508.69|37
1606464260000|2020-11-27 08:04:20|512.59|510.09|510.95|508.45|512.75|510.25|510.95|508.45|37
1606464270000|2020-11-27 08:04:30|511.04|508.54|511.71|509.21|511.74|509.24|510.82|508.32|35
1606464280000|2020-11-27 08:04:40|511.61|509.11|511.56|509.06|511.61|509.11|510.93|508.43|35
1606464290000|2020-11-27 08:04:50|511.54|509.04|510.31|507.81|511.54|509.04|510.31|507.81|34
1606464300000|2020-11-27 08:05:00|510.32|507.82|510.9|508.4|510.95|508.45|509.84|507.34|37
1606464310000|2020-11-27 08:05:10|510.93|508.43|511.84|509.34|511.84|509.34|510.93|508.43|37
1606464320000|2020-11-27 08:05:20|511.85|509.35|511.79|509.29|512.34|509.84|511.76|509.26|34
1606464330000|2020-11-27 08:05:30|511.78|509.28|512.15|509.65|512.47|509.97|511.66|509.16|36
1606464340000|2020-11-27 08:05:40|512.3|509.8|512.09|509.59|512.34|509.84|512.09|509.59|33
1606464350000|2020-11-27 08:05:50|512.12|509.62|512.24|509.74|512.61|510.11|512.12|509.62|24
1606464360000|2020-11-27 08:06:00|512.27|509.77|512.39|509.89|512.42|509.92|512.27|509.77|25
1606464370000|2020-11-27 08:06:10|512.4|509.9|512.92|510.42|513.07|510.57|512.39|509.89|30
1606464380000|2020-11-27 08:06:20|512.89|510.39|512.94|510.44|513.33|510.83|512.85|510.35|30
1606464390000|2020-11-27 08:06:30|512.93|510.43|512.44|509.94|512.93|510.43|512.21|509.71|26
1606464400000|2020-11-27 08:06:40|512.47|509.97|512.91|510.41|512.91|510.41|512.47|509.97|28
1606464410000|2020-11-27 08:06:50|512.96|510.46|511.35|508.85|512.96|510.46|511.19|508.69|33
1606464420000|2020-11-27 08:07:00|511.31|508.81|511.11|508.61|511.37|508.87|510.64|508.14|37
1606464430000|2020-11-27 08:07:10|511.09|508.59|510.49|507.99|511.09|508.59|510.15|507.65|38
1606464440000|2020-11-27 08:07:20|510.52|508.02|511.14|508.64|511.62|509.12|510.52|508.02|39
1606464450000|2020-11-27 08:07:30|511.16|508.66|511.97|509.47|512.09|509.59|510.85|508.35|33
1606464460000|2020-11-27 08:07:40|512.08|509.58|511.27|508.77|512.12|509.62|511.27|508.77|28
1606464470000|2020-11-27 08:07:50|511.28|508.78|511.62|509.12|512.09|509.59|511.28|508.78|32
1606464480000|2020-11-27 08:08:00|511.66|509.16|512.14|509.64|512.65|510.15|511.65|509.15|36
1606464490000|2020-11-27 08:08:10|512.15|509.65|511.96|509.46|512.41|509.91|511.96|509.46|36
1606464500000|2020-11-27 08:08:20|511.93|509.43|511.58|509.08|511.93|509.43|511.32|508.82|29
1606464510000|2020-11-27 08:08:30|511.65|509.15|511.86|509.36|511.89|509.39|511.65|509.15|35
1606464520000|2020-11-27 08:08:40|511.85|509.35|511.7|509.2|511.9|509.4|511.54|509.04|26
1606464530000|2020-11-27 08:08:50|511.69|509.19|512.1|509.6|512.1|509.6|511.62|509.12|20
1606464540000|2020-11-27 08:09:00|512.14|509.64|512.33|509.83|512.38|509.88|512.12|509.62|20
1606464550000|2020-11-27 08:09:10|512.34|509.84|511.9|509.4|512.34|509.84|511.88|509.38|10
1606464560000|2020-11-27 08:09:20|511.91|509.41|512.17|509.67|512.26|509.76|511.9|509.4|31
1606464570000|2020-11-27 08:09:30|512.16|509.66|511.51|509.01|512.16|509.66|511.46|508.96|29
1606464580000|2020-11-27 08:09:40|511.5|509|511.1|508.6|511.5|509|510.91|508.41|34
1606464590000|2020-11-27 08:09:50|511.09|508.59|510.9|508.4|511.09|508.59|510.8|508.3|30
1606464600000|2020-11-27 08:10:00|510.89|508.39|511.28|508.78|511.3|508.8|510.85|508.35|31
1606464610000|2020-11-27 08:10:10|511.31|508.81|511.05|508.55|511.33|508.83|510.9|508.4|33
1606464620000|2020-11-27 08:10:20|511.01|508.51|511.1|508.6|511.1|508.6|510.97|508.47|24
1606464630000|2020-11-27 08:10:30|511.06|508.56|511.47|508.97|511.51|509.01|510.76|508.26|31
1606464640000|2020-11-27 08:10:40|511.46|508.96|511.73|509.23|511.75|509.25|511.46|508.96|22
1606464650000|2020-11-27 08:10:50|511.72|509.22|511.21|508.71|511.75|509.25|511.21|508.71|24
1606464660000|2020-11-27 08:11:00|511.2|508.7|511.58|509.08|511.59|509.09|510.94|508.44|27
1606464670000|2020-11-27 08:11:10|511.51|509.01|511.33|508.83|511.65|509.15|511.33|508.83|23
1606464680000|2020-11-27 08:11:20|511.29|508.79|511.09|508.59|511.29|508.79|510.67|508.17|33
1606464690000|2020-11-27 08:11:30|511.12|508.62|510.93|508.43|511.23|508.73|510.91|508.41|29
1606464700000|2020-11-27 08:11:40|510.92|508.42|510.99|508.49|511.01|508.51|510.29|507.79|28
1606464710000|2020-11-27 08:11:50|511|508.5|511.38|508.88|511.65|509.15|511|508.5|32
1606464720000|2020-11-27 08:12:00|511.37|508.87|510.93|508.43|511.47|508.97|510.93|508.43|26
1606464730000|2020-11-27 08:12:10|510.92|508.42|510.54|508.04|510.92|508.42|510.33|507.83|25
1606464740000|2020-11-27 08:12:20|510.32|507.82|510.17|507.67|510.56|508.06|510.17|507.67|30
1606464750000|2020-11-27 08:12:30|510.18|507.68|510.23|507.73|510.36|507.86|509.85|507.35|26
1606464760000|2020-11-27 08:12:40|510.21|507.71|510.38|507.88|510.45|507.95|510.2|507.7|22
1606464770000|2020-11-27 08:12:50|510.31|507.81|509.67|507.17|510.31|507.81|509.67|507.17|29
1606464780000|2020-11-27 08:13:00|509.75|507.25|510.1|507.6|510.48|507.98|509.75|507.25|32
1606464790000|2020-11-27 08:13:10|510.06|507.56|509.57|507.07|510.06|507.56|509.56|507.06|27
1606464800000|2020-11-27 08:13:20|509.58|507.08|509.37|506.87|509.6|507.1|509.32|506.82|17
1606464810000|2020-11-27 08:13:30|509.35|506.85|509.16|506.66|509.86|507.36|509.16|506.66|35
1606464820000|2020-11-27 08:13:40|509.15|506.65|509.43|506.93|509.66|507.16|508.96|506.46|36
1606464830000|2020-11-27 08:13:50|509.41|506.91|507.95|505.45|509.41|506.91|507.95|505.45|24
1606464840000|2020-11-27 08:14:00|507.85|505.35|507.9|505.4|507.99|505.49|507.33|504.83|35
1606464850000|2020-11-27 08:14:10|507.81|505.31|508.98|506.48|508.99|506.49|507.79|505.29|30
1606464860000|2020-11-27 08:14:20|509.01|506.51|508.32|505.82|509.19|506.69|508.32|505.82|35
1606464870000|2020-11-27 08:14:30|508.31|505.81|508.98|506.48|509.07|506.57|508.27|505.77|32
1606464880000|2020-11-27 08:14:40|508.99|506.49|508.89|506.39|509|506.5|508.67|506.17|27
1606464890000|2020-11-27 08:14:50|508.87|506.37|508.42|505.92|508.91|506.41|508.28|505.78|31
1606464900000|2020-11-27 08:15:00|508.45|505.95|508.65|506.15|508.68|506.18|508.4|505.9|29
1606464910000|2020-11-27 08:15:10|508.69|506.19|508.78|506.28|508.78|506.28|508.65|506.15|26
1606464920000|2020-11-27 08:15:20|508.79|506.29|509.16|506.66|509.16|506.66|508.79|506.29|25
1606464930000|2020-11-27 08:15:30|509.14|506.64|510.11|507.61|510.11|507.61|509.14|506.64|29
1606464940000|2020-11-27 08:15:40|509.98|507.48|510.6|508.1|510.6|508.1|509.98|507.48|28
1606464950000|2020-11-27 08:15:50|510.61|508.11|510.98|508.48|510.98|508.48|510.61|508.11|22
1606464960000|2020-11-27 08:16:00|510.96|508.46|510.46|507.96|510.96|508.46|510.45|507.95|24
1606464970000|2020-11-27 08:16:10|510.39|507.89|510.67|508.17|510.67|508.17|510.18|507.68|31
1606464980000|2020-11-27 08:16:20|510.69|508.19|510.7|508.2|511.05|508.55|510.65|508.15|25
1606464990000|2020-11-27 08:16:30|510.71|508.21|510.38|507.88|510.73|508.23|510.36|507.86|29
1606465000000|2020-11-27 08:16:40|510.39|507.89|510.01|507.51|510.53|508.03|510.01|507.51|31
1606465010000|2020-11-27 08:16:50|510|507.5|510.35|507.85|510.35|507.85|509.96|507.46|31
1606465020000|2020-11-27 08:17:00|510.36|507.86|510.18|507.68|510.36|507.86|510.08|507.58|26
1606465030000|2020-11-27 08:17:10|510.17|507.67|510.32|507.82|510.44|507.94|510.13|507.63|25
1606465040000|2020-11-27 08:17:20|510.31|507.81|510.35|507.85|510.35|507.85|510.18|507.68|26
1606465050000|2020-11-27 08:17:30|510.36|507.86|510.21|507.71|510.37|507.87|510.21|507.71|24
1606465060000|2020-11-27 08:17:40|510.22|507.72|510.18|507.68|510.24|507.74|510.18|507.68|21
1606465070000|2020-11-27 08:17:50|510.2|507.7|510.23|507.73|510.23|507.73|510.17|507.67|12
1606465080000|2020-11-27 08:18:00|510.22|507.72|510.87|508.37|510.87|508.37|510.2|507.7|23
1606465090000|2020-11-27 08:18:10|510.9|508.4|510.55|508.05|510.9|508.4|510.54|508.04|17
1606465100000|2020-11-27 08:18:20|510.63|508.13|510.78|508.28|510.83|508.33|510.61|508.11|26
1606465110000|2020-11-27 08:18:30|510.77|508.27|510.55|508.05|510.78|508.28|510.44|507.94|24
1606465120000|2020-11-27 08:18:40|510.58|508.08|510.78|508.28|510.78|508.28|510.56|508.06|21
1606465130000|2020-11-27 08:18:50|510.77|508.27|510.66|508.16|510.77|508.27|510.53|508.03|22
1606465140000|2020-11-27 08:19:00|510.67|508.17|510.69|508.19|510.69|508.19|510.63|508.13|12
1606465150000|2020-11-27 08:19:10|510.68|508.18|510.48|507.98|510.69|508.19|510.41|507.91|27
1606465160000|2020-11-27 08:19:20|510.49|507.99|510.61|508.11|510.61|508.11|510.47|507.97|15
1606465170000|2020-11-27 08:19:30|510.6|508.1|510.59|508.09|510.63|508.13|510.59|508.09|14
1606465180000|2020-11-27 08:19:40|510.58|508.08|510.21|507.71|510.58|508.08|510.21|507.71|16
1606465190000|2020-11-27 08:19:50|510.22|507.72|509.84|507.34|510.23|507.73|509.84|507.34|23
1606465200000|2020-11-27 08:20:00|509.68|507.18|509.79|507.29|509.87|507.37|509.59|507.09|31
1606465210000|2020-11-27 08:20:10|509.77|507.27|509.98|507.48|509.98|507.48|509.61|507.11|30
1606465220000|2020-11-27 08:20:20|509.97|507.47|509.29|506.79|509.97|507.47|509.29|506.79|28
1606465230000|2020-11-27 08:20:30|509.28|506.78|509.61|507.11|509.61|507.11|509.27|506.77|32
1606465240000|2020-11-27 08:20:40|509.62|507.12|509.69|507.19|509.78|507.28|509.62|507.12|20
1606465250000|2020-11-27 08:20:50|509.65|507.15|509.65|507.15|509.65|507.15|509.47|506.97|25
1606465260000|2020-11-27 08:21:00|509.7|507.2|509.75|507.25|509.75|507.25|509.62|507.12|23
1606465270000|2020-11-27 08:21:10|509.74|507.24|510.36|507.86|510.37|507.87|509.74|507.24|20
1606465280000|2020-11-27 08:21:20|510.3|507.8|510.49|507.99|510.49|507.99|510.28|507.78|28
1606465290000|2020-11-27 08:21:30|510.47|507.97|510.79|508.29|510.82|508.32|510.47|507.97|19
1606465300000|2020-11-27 08:21:40|510.78|508.28|510.42|507.92|510.78|508.28|510.42|507.92|26
1606465310000|2020-11-27 08:21:50|510.41|507.91|510.54|508.04|510.64|508.14|510.41|507.91|25
1606465320000|2020-11-27 08:22:00|510.55|508.05|510.24|507.74|510.63|508.13|510.24|507.74|22
1606465330000|2020-11-27 08:22:10|510.26|507.76|510.25|507.75|510.27|507.77|510.14|507.64|23
1606465340000|2020-11-27 08:22:20|510.29|507.79|510.23|507.73|510.34|507.84|510.19|507.69|28
1606465350000|2020-11-27 08:22:30|510.24|507.74|510.11|507.61|510.32|507.82|510.11|507.61|26
1606465360000|2020-11-27 08:22:40|510.09|507.59|510.04|507.54|510.1|507.6|510.03|507.53|16
1606465370000|2020-11-27 08:22:50|510.12|507.62|510.29|507.79|510.29|507.79|510.12|507.62|25
1606465380000|2020-11-27 08:23:00|510.3|507.8|510.44|507.94|510.46|507.96|510.3|507.8|21
1606465390000|2020-11-27 08:23:10|510.47|507.97|510.52|508.02|510.55|508.05|510.47|507.97|14
1606465400000|2020-11-27 08:23:20|510.54|508.04|510.72|508.22|510.75|508.25|510.53|508.03|22
1606465410000|2020-11-27 08:23:30|510.73|508.23|510.81|508.31|510.82|508.32|510.71|508.21|15
1606465420000|2020-11-27 08:23:40|510.82|508.32|510.84|508.34|510.89|508.39|510.77|508.27|14
1606465430000|2020-11-27 08:23:50|510.93|508.43|510.86|508.36|511.21|508.71|510.82|508.32|27
1606465440000|2020-11-27 08:24:00|510.8|508.3|510.8|508.3|510.85|508.35|510.75|508.25|31
1606465450000|2020-11-27 08:24:10|510.78|508.28|510.44|507.94|510.8|508.3|510.38|507.88|29
1606465460000|2020-11-27 08:24:20|510.45|507.95|510.39|507.89|510.45|507.95|510.28|507.78|16
1606465470000|2020-11-27 08:24:30|510.47|507.97|510.24|507.74|510.5|508|510.24|507.74|23
1606465480000|2020-11-27 08:24:40|510.22|507.72|510|507.5|510.24|507.74|510|507.5|26
1606465490000|2020-11-27 08:24:50|510.03|507.53|509.77|507.27|510.11|507.61|509.76|507.26|20
1606465500000|2020-11-27 08:25:00|509.71|507.21|509.99|507.49|509.99|507.49|509.59|507.09|30
1606465510000|2020-11-27 08:25:10|510|507.5|509.83|507.33|510.02|507.52|509.79|507.29|22
1606465520000|2020-11-27 08:25:20|509.81|507.31|509.85|507.35|509.87|507.37|509.69|507.19|22
1606465530000|2020-11-27 08:25:30|509.86|507.36|509.48|506.98|509.86|507.36|509.48|506.98|29
1606465540000|2020-11-27 08:25:40|509.47|506.97|509.09|506.59|509.47|506.97|509.05|506.55|21
1606465550000|2020-11-27 08:25:50|508.75|506.25|508.25|505.75|508.79|506.29|508.23|505.73|33
1606465560000|2020-11-27 08:26:00|508.23|505.73|506.85|504.35|508.23|505.73|506.85|504.35|31
1606465570000|2020-11-27 08:26:10|506.9|504.4|506.5|504|506.98|504.48|506.5|504|36
1606465580000|2020-11-27 08:26:20|506.52|504.02|506.35|503.85|506.53|504.03|506.18|503.68|34
1606465590000|2020-11-27 08:26:30|506.36|503.86|506.02|503.52|506.37|503.87|505.96|503.46|30
1606465600000|2020-11-27 08:26:40|506.03|503.53|506|503.5|506.08|503.58|505.44|502.94|32
1606465610000|2020-11-27 08:26:50|506.08|503.58|505.35|502.85|506.16|503.66|505.32|502.82|36
1606465620000|2020-11-27 08:27:00|505.33|502.83|506.11|503.61|506.11|503.61|505.31|502.81|33
1606465630000|2020-11-27 08:27:10|506.12|503.62|506.42|503.92|506.72|504.22|506.12|503.62|28
1606465640000|2020-11-27 08:27:20|506.43|503.93|506.2|503.7|506.52|504.02|506.2|503.7|33
1606465650000|2020-11-27 08:27:30|506.08|503.58|505.76|503.26|506.08|503.58|505.67|503.17|38
1606465660000|2020-11-27 08:27:40|505.66|503.16|505.52|503.02|505.68|503.18|505.42|502.92|34
1606465670000|2020-11-27 08:27:50|505.51|503.01|505.53|503.03|505.56|503.06|505.32|502.82|29
1606465680000|2020-11-27 08:28:00|505.46|502.96|505.39|502.89|505.47|502.97|505.34|502.84|29
1606465690000|2020-11-27 08:28:10|505.38|502.88|504.73|502.23|505.39|502.89|504.73|502.23|30
1606465700000|2020-11-27 08:28:20|504.71|502.21|504.77|502.27|504.83|502.33|504.53|502.03|29
1606465710000|2020-11-27 08:28:30|504.78|502.28|505.06|502.56|505.06|502.56|504.69|502.19|25
1606465720000|2020-11-27 08:28:40|505.04|502.54|505.74|503.24|505.74|503.24|504.98|502.48|31
1606465730000|2020-11-27 08:28:50|505.8|503.3|505.9|503.4|505.91|503.41|505.63|503.13|30
1606465740000|2020-11-27 08:29:00|505.92|503.42|505.13|502.63|505.95|503.45|505.12|502.62|32
1606465750000|2020-11-27 08:29:10|505.08|502.58|504.92|502.42|505.08|502.58|504.88|502.38|30
1606465760000|2020-11-27 08:29:20|505.01|502.51|504.83|502.33|505.08|502.58|504.83|502.33|27
1606465770000|2020-11-27 08:29:30|504.82|502.32|504.64|502.14|504.82|502.32|504.6|502.1|27
1606465780000|2020-11-27 08:29:40|504.63|502.13|504.64|502.14|504.68|502.18|504.58|502.08|22
1606465790000|2020-11-27 08:29:50|504.7|502.2|504.65|502.15|504.92|502.42|504.31|501.81|35
1606465800000|2020-11-27 08:30:00|504.66|502.16|504.76|502.26|504.91|502.41|504.66|502.16|27
1606465810000|2020-11-27 08:30:10|504.74|502.24|505.51|503.01|505.59|503.09|504.72|502.22|36
1606465820000|2020-11-27 08:30:20|505.49|502.99|505.81|503.31|505.93|503.43|505.49|502.99|33
1606465830000|2020-11-27 08:30:30|505.82|503.32|506.06|503.56|506.07|503.57|505.8|503.3|27
1606465840000|2020-11-27 08:30:40|506.03|503.53|506.47|503.97|506.47|503.97|506.03|503.53|32
1606465850000|2020-11-27 08:30:50|506.5|504|507.24|504.74|507.24|504.74|506.43|503.93|31
1606465860000|2020-11-27 08:31:00|507.26|504.76|507.64|505.14|507.64|505.14|507.01|504.51|29
1606465870000|2020-11-27 08:31:10|507.62|505.12|507.97|505.47|508.13|505.63|507.62|505.12|33
1606465880000|2020-11-27 08:31:20|508.02|505.52|507.59|505.09|508.16|505.66|507.49|504.99|33
1606465890000|2020-11-27 08:31:30|507.63|505.13|507.72|505.22|507.75|505.25|507.59|505.09|32
1606465900000|2020-11-27 08:31:40|507.74|505.24|507.97|505.47|507.99|505.49|507.71|505.21|24
1606465910000|2020-11-27 08:31:50|508.07|505.57|509.13|506.63|509.13|506.63|508.04|505.54|32
1606465920000|2020-11-27 08:32:00|509.14|506.64|509.4|506.9|509.48|506.98|509.07|506.57|26
1606465930000|2020-11-27 08:32:10|509.26|506.76|509.37|506.87|509.45|506.95|509.01|506.51|32
1606465940000|2020-11-27 08:32:20|509.34|506.84|509.18|506.68|509.42|506.92|509.02|506.52|32
1606465950000|2020-11-27 08:32:30|509.19|506.69|508.69|506.19|509.26|506.76|508.66|506.16|29
1606465960000|2020-11-27 08:32:40|508.74|506.24|508.91|506.41|508.91|506.41|508.62|506.12|25
1606465970000|2020-11-27 08:32:50|508.88|506.38|509.32|506.82|509.32|506.82|508.84|506.34|25
1606465980000|2020-11-27 08:33:00|509.33|506.83|509.2|506.7|509.33|506.83|509.17|506.67|19
1606465990000|2020-11-27 08:33:10|509.27|506.77|508.82|506.32|509.3|506.8|508.82|506.32|20
1606466000000|2020-11-27 08:33:20|508.81|506.31|509|506.5|509.05|506.55|508.75|506.25|22
1606466010000|2020-11-27 08:33:30|509.01|506.51|508.64|506.14|509.08|506.58|508.59|506.09|23
1606466020000|2020-11-27 08:33:40|508.55|506.05|508.46|505.96|508.55|506.05|508.33|505.83|28
1606466030000|2020-11-27 08:33:50|508.51|506.01|508.92|506.42|509|506.5|508.51|506.01|23
1606466040000|2020-11-27 08:34:00|508.98|506.48|508.76|506.26|509.15|506.65|508.76|506.26|27
1606466050000|2020-11-27 08:34:10|508.77|506.27|508.57|506.07|508.82|506.32|508.56|506.06|24
1606466060000|2020-11-27 08:34:20|508.56|506.06|508.37|505.87|508.59|506.09|508.14|505.64|31
1606466070000|2020-11-27 08:34:30|508.42|505.92|508|505.5|508.45|505.95|507.98|505.48|24
1606466080000|2020-11-27 08:34:40|508.12|505.62|507.14|504.64|508.12|505.62|506.92|504.42|33
1606466090000|2020-11-27 08:34:50|507.17|504.67|507.53|505.03|507.89|505.39|507.16|504.66|32
1606466100000|2020-11-27 08:35:00|507.55|505.05|507.55|505.05|507.62|505.12|507.28|504.78|33
1606466110000|2020-11-27 08:35:10|507.56|505.06|507.36|504.86|507.62|505.12|507.18|504.68|30
1606466120000|2020-11-27 08:35:20|507.37|504.87|507.85|505.35|507.85|505.35|507.34|504.84|24
1606466130000|2020-11-27 08:35:30|507.83|505.33|507.79|505.29|507.96|505.46|507.75|505.25|24
1606466140000|2020-11-27 08:35:40|507.77|505.27|507.5|505|507.77|505.27|507.49|504.99|23
1606466150000|2020-11-27 08:35:50|507.49|504.99|507.69|505.19|507.72|505.22|507.41|504.91|23
1606466160000|2020-11-27 08:36:00|507.67|505.17|507.57|505.07|507.76|505.26|507.54|505.04|27
1606466170000|2020-11-27 08:36:10|507.45|504.95|507.07|504.57|507.45|504.95|507.07|504.57|17
1606466180000|2020-11-27 08:36:20|507.03|504.53|506.66|504.16|507.04|504.54|506.53|504.03|28
1606466190000|2020-11-27 08:36:30|506.68|504.18|506.74|504.24|506.74|504.24|506.67|504.17|21
1606466200000|2020-11-27 08:36:40|506.73|504.23|506.44|503.94|506.73|504.23|506.44|503.94|4
1606466210000|2020-11-27 08:36:50|506.45|503.95|506.87|504.37|506.88|504.38|506.45|503.95|24
1606466220000|2020-11-27 08:37:00|506.88|504.38|506.48|503.98|506.88|504.38|506.48|503.98|22
1606466230000|2020-11-27 08:37:10|506.49|503.99|506.42|503.92|506.49|503.99|506.42|503.92|18
1606466240000|2020-11-27 08:37:20|506.38|503.88|506.13|503.63|506.38|503.88|506.08|503.58|25
1606466250000|2020-11-27 08:37:30|506.12|503.62|505.81|503.31|506.12|503.62|505.81|503.31|20
1606466260000|2020-11-27 08:37:40|505.83|503.33|505.98|503.48|505.98|503.48|505.74|503.24|21
1606466270000|2020-11-27 08:37:50|506.07|503.57|506.13|503.63|506.44|503.94|506.07|503.57|26
1606466280000|2020-11-27 08:38:00|506.08|503.58|505.36|502.86|506.08|503.58|505.25|502.75|31
1606466290000|2020-11-27 08:38:10|505.37|502.87|505.27|502.77|505.4|502.9|505.14|502.64|26
1606466300000|2020-11-27 08:38:20|505.32|502.82|505.47|502.97|505.82|503.32|505.32|502.82|31
1606466310000|2020-11-27 08:38:30|505.48|502.98|505.43|502.93|505.48|502.98|505.28|502.78|21
1606466320000|2020-11-27 08:38:40|505.45|502.95|505.87|503.37|505.87|503.37|505.31|502.81|25
1606466330000|2020-11-27 08:38:50|505.86|503.36|506.56|504.06|506.56|504.06|505.86|503.36|32
1606466340000|2020-11-27 08:39:00|506.52|504.02|506.88|504.38|506.92|504.42|506.44|503.94|25
1606466350000|2020-11-27 08:39:10|506.89|504.39|507.17|504.67|507.21|504.71|506.8|504.3|33
1606466360000|2020-11-27 08:39:20|507.32|504.82|507.5|505|507.5|505|507.1|504.6|31
1606466370000|2020-11-27 08:39:30|507.48|504.98|507.45|504.95|507.49|504.99|507.45|504.95|16
1606466380000|2020-11-27 08:39:40|507.41|504.91|507.56|505.06|507.56|505.06|507.38|504.88|32
1606466390000|2020-11-27 08:39:50|507.55|505.05|507.9|505.4|507.91|505.41|507.49|504.99|23
1606466400000|2020-11-27 08:40:00|507.89|505.39|507.97|505.47|507.97|505.47|507.88|505.38|19
1606466410000|2020-11-27 08:40:10|507.96|505.46|507.65|505.15|507.97|505.47|507.64|505.14|26
1606466420000|2020-11-27 08:40:20|507.66|505.16|507.55|505.05|507.79|505.29|507.54|505.04|28
1606466430000|2020-11-27 08:40:30|507.54|505.04|507.27|504.77|507.55|505.05|507.17|504.67|25
1606466440000|2020-11-27 08:40:40|507.26|504.76|506.64|504.14|507.31|504.81|506.63|504.13|30
1606466450000|2020-11-27 08:40:50|506.67|504.17|507|504.5|507.11|504.61|506.67|504.17|26
1606466460000|2020-11-27 08:41:00|506.98|504.48|506.58|504.08|507|504.5|506.56|504.06|32
1606466470000|2020-11-27 08:41:10|506.52|504.02|506.68|504.18|506.68|504.18|506.46|503.96|28
1606466480000|2020-11-27 08:41:20|506.71|504.21|506.17|503.67|506.71|504.21|506.1|503.6|29
1606466490000|2020-11-27 08:41:30|506.15|503.65|505.54|503.04|506.22|503.72|505.46|502.96|22
1606466500000|2020-11-27 08:41:40|505.53|503.03|505.38|502.88|505.55|503.05|505.33|502.83|24
1606466510000|2020-11-27 08:41:50|505.34|502.84|505.77|503.27|505.77|503.27|505.12|502.62|32
1606466520000|2020-11-27 08:42:00|505.79|503.29|505.24|502.74|505.92|503.42|505.22|502.72|31
1606466530000|2020-11-27 08:42:10|505.25|502.75|505.19|502.69|505.26|502.76|505.08|502.58|27
1606466540000|2020-11-27 08:42:20|505.2|502.7|504.9|502.4|505.23|502.73|504.9|502.4|26
1606466550000|2020-11-27 08:42:30|504.89|502.39|505|502.5|505|502.5|504.45|501.95|32
1606466560000|2020-11-27 08:42:40|504.99|502.49|504.59|502.09|504.99|502.49|504.55|502.05|25
1606466570000|2020-11-27 08:42:50|504.56|502.06|504.5|502|504.58|502.08|504.48|501.98|26
1606466580000|2020-11-27 08:43:00|504.51|502.01|505.12|502.62|505.13|502.63|504.49|501.99|29
1606466590000|2020-11-27 08:43:10|505.14|502.64|505.15|502.65|505.15|502.65|505.12|502.62|18
1606466600000|2020-11-27 08:43:20|505.12|502.62|505.31|502.81|505.57|503.07|505.12|502.62|25
1606466610000|2020-11-27 08:43:30|505.36|502.86|504.77|502.27|505.36|502.86|504.73|502.23|28
1606466620000|2020-11-27 08:43:40|504.76|502.26|504.83|502.33|504.91|502.41|504.74|502.24|21
1606466630000|2020-11-27 08:43:50|504.81|502.31|504.87|502.37|504.88|502.38|504.79|502.29|16
1606466640000|2020-11-27 08:44:00|504.82|502.32|504.67|502.17|504.83|502.33|504.63|502.13|24
1606466650000|2020-11-27 08:44:10|504.62|502.12|504.79|502.29|504.79|502.29|504.62|502.12|17
1606466660000|2020-11-27 08:44:20|504.8|502.3|505.53|503.03|505.53|503.03|504.8|502.3|29
1606466670000|2020-11-27 08:44:30|505.6|503.1|505.95|503.45|506|503.5|505.56|503.06|27
1606466680000|2020-11-27 08:44:40|506.01|503.51|506.28|503.78|506.28|503.78|505.56|503.06|33
1606466690000|2020-11-27 08:44:50|506.4|503.9|506.98|504.48|507.03|504.53|506.4|503.9|34
1606466700000|2020-11-27 08:45:00|506.97|504.47|508.05|505.55|508.05|505.55|506.89|504.39|34
1606466710000|2020-11-27 08:45:10|508.16|505.66|508.4|505.9|508.93|506.43|508.07|505.57|35
1606466720000|2020-11-27 08:45:20|508.38|505.88|507.35|504.85|508.38|505.88|507.35|504.85|31
1606466730000|2020-11-27 08:45:30|507.27|504.77|507.65|505.15|507.65|505.15|507.09|504.59|29
1606466740000|2020-11-27 08:45:40|507.64|505.14|507.92|505.42|508.06|505.56|507.56|505.06|31
1606466750000|2020-11-27 08:45:50|507.86|505.36|508.66|506.16|508.66|506.16|507.86|505.36|31
1606466760000|2020-11-27 08:46:00|508.6|506.1|508.52|506.02|508.62|506.12|508.34|505.84|32
1606466770000|2020-11-27 08:46:10|508.54|506.04|508.62|506.12|508.72|506.22|508.52|506.02|25
1606466780000|2020-11-27 08:46:20|508.69|506.19|509.02|506.52|509.03|506.53|508.65|506.15|29
1606466790000|2020-11-27 08:46:30|509.03|506.53|509.07|506.57|509.14|506.64|508.94|506.44|19
1606466800000|2020-11-27 08:46:40|509.06|506.56|508.9|506.4|509.06|506.56|508.89|506.39|25
1606466810000|2020-11-27 08:46:50|508.87|506.37|509.19|506.69|509.29|506.79|508.81|506.31|37
1606466820000|2020-11-27 08:47:00|509.2|506.7|509.26|506.76|509.29|506.79|509.19|506.69|24
1606466830000|2020-11-27 08:47:10|509.24|506.74|508.78|506.28|509.3|506.8|508.78|506.28|29
1606466840000|2020-11-27 08:47:20|508.77|506.27|509.29|506.79|509.29|506.79|508.65|506.15|27
1606466850000|2020-11-27 08:47:30|509.31|506.81|509.21|506.71|509.48|506.98|509.19|506.69|31
1606466860000|2020-11-27 08:47:40|509.12|506.62|508.95|506.45|509.13|506.63|508.88|506.38|34
1606466870000|2020-11-27 08:47:50|508.97|506.47|509.09|506.59|509.14|506.64|508.68|506.18|30
1606466880000|2020-11-27 08:48:00|509.13|506.63|509.12|506.62|509.2|506.7|508.9|506.4|22
1606466890000|2020-11-27 08:48:10|509.15|506.65|509.08|506.58|509.15|506.65|508.94|506.44|19
1606466900000|2020-11-27 08:48:20|509.05|506.55|509.26|506.76|509.33|506.83|509.05|506.55|23
1606466910000|2020-11-27 08:48:30|509.27|506.77|508.91|506.41|509.29|506.79|508.85|506.35|22
1606466920000|2020-11-27 08:48:40|508.92|506.42|508.91|506.41|508.92|506.42|508.76|506.26|26
1606466930000|2020-11-27 08:48:50|508.9|506.4|509.13|506.63|509.13|506.63|508.78|506.28|28
1606466940000|2020-11-27 08:49:00|509.12|506.62|509.15|506.65|509.16|506.66|509.09|506.59|19
1606466950000|2020-11-27 08:49:10|509.18|506.68|509.28|506.78|509.28|506.78|509.15|506.65|11
1606466960000|2020-11-27 08:49:20|509.33|506.83|509.5|507|509.52|507.02|509.3|506.8|27
1606466970000|2020-11-27 08:49:30|509.49|506.99|509.47|506.97|509.52|507.02|509.37|506.87|27
1606466980000|2020-11-27 08:49:40|509.48|506.98|510.7|508.2|510.73|508.23|509.48|506.98|32
1606466990000|2020-11-27 08:49:50|510.68|508.18|510.66|508.16|511.14|508.64|510.48|507.98|34
1606467000000|2020-11-27 08:50:00|510.67|508.17|510.42|507.92|510.71|508.21|510.37|507.87|27
1606467010000|2020-11-27 08:50:10|510.43|507.93|510.13|507.63|510.44|507.94|510.13|507.63|23
1606467020000|2020-11-27 08:50:20|510.1|507.6|509.65|507.15|510.13|507.63|509.64|507.14|28
1606467030000|2020-11-27 08:50:30|509.64|507.14|509.83|507.33|509.86|507.36|509.62|507.12|28
1606467040000|2020-11-27 08:50:40|509.82|507.32|509.7|507.2|509.82|507.32|509.56|507.06|24
1606467050000|2020-11-27 08:50:50|509.71|507.21|509.99|507.49|509.99|507.49|509.68|507.18|31
1606467060000|2020-11-27 08:51:00|509.95|507.45|509.88|507.38|510|507.5|509.82|507.32|20
1606467070000|2020-11-27 08:51:10|510.01|507.51|510.31|507.81|510.32|507.82|510.01|507.51|32
1606467080000|2020-11-27 08:51:20|510.3|507.8|510.24|507.74|510.3|507.8|510.17|507.67|25
1606467090000|2020-11-27 08:51:30|510.25|507.75|510.35|507.85|510.35|507.85|510.18|507.68|22
1606467100000|2020-11-27 08:51:40|510.36|507.86|510.36|507.86|510.52|508.02|510.35|507.85|27
1606467110000|2020-11-27 08:51:50|510.34|507.84|510.29|507.79|510.4|507.9|510.23|507.73|21
1606467120000|2020-11-27 08:52:00|510.28|507.78|510.5|508|510.5|508|510.23|507.73|24
1606467130000|2020-11-27 08:52:10|510.53|508.03|510.53|508.03|510.68|508.18|510.5|508|32
1606467140000|2020-11-27 08:52:20|510.54|508.04|510.35|507.85|510.54|508.04|510.3|507.8|28
1606467150000|2020-11-27 08:52:30|510.36|507.86|510.22|507.72|510.42|507.92|510.16|507.66|28
1606467160000|2020-11-27 08:52:40|510.19|507.69|510.37|507.87|510.46|507.96|510.19|507.69|32
1606467170000|2020-11-27 08:52:50|510.45|507.95|510.54|508.04|510.64|508.14|510.44|507.94|32
1606467180000|2020-11-27 08:53:00|510.53|508.03|510.42|507.92|510.53|508.03|510.35|507.85|25
1606467190000|2020-11-27 08:53:10|510.41|507.91|510.37|507.87|510.49|507.99|510.32|507.82|21
1606467200000|2020-11-27 08:53:20|510.35|507.85|510.06|507.56|510.35|507.85|510.06|507.56|25
1606467210000|2020-11-27 08:53:30|510.07|507.57|510.48|507.98|510.48|507.98|510.06|507.56|24
1606467220000|2020-11-27 08:53:40|510.49|507.99|510.33|507.83|510.55|508.05|510.29|507.79|19
1606467230000|2020-11-27 08:53:50|510.3|507.8|510.2|507.7|510.31|507.81|510.19|507.69|17
1606467240000|2020-11-27 08:54:00|510.21|507.71|510.74|508.24|510.76|508.26|510.21|507.71|26
1606467250000|2020-11-27 08:54:10|510.69|508.19|510.73|508.23|510.78|508.28|510.68|508.18|18
1606467260000|2020-11-27 08:54:20|510.72|508.22|510.5|508|510.72|508.22|510.48|507.98|20
1606467270000|2020-11-27 08:54:30|510.49|507.99|510.48|507.98|510.5|508|510.45|507.95|11
1606467280000|2020-11-27 08:54:40|510.52|508.02|510.44|507.94|510.68|508.18|510.44|507.94|24
1606467290000|2020-11-27 08:54:50|510.38|507.88|510.16|507.66|510.38|507.88|510.16|507.66|12
1606467300000|2020-11-27 08:55:00|510.17|507.67|509.93|507.43|510.19|507.69|509.93|507.43|25
1606467310000|2020-11-27 08:55:10|509.94|507.44|509.88|507.38|509.94|507.44|509.85|507.35|21
1606467320000|2020-11-27 08:55:20|509.89|507.39|509.65|507.15|509.9|507.4|509.62|507.12|27
1606467330000|2020-11-27 08:55:30|509.64|507.14|509.53|507.03|509.65|507.15|509.52|507.02|10
1606467340000|2020-11-27 08:55:40|509.52|507.02|509.72|507.22|509.74|507.24|509.52|507.02|19
1606467350000|2020-11-27 08:55:50|509.76|507.26|509.65|507.15|509.76|507.26|509.65|507.15|17
1606467360000|2020-11-27 08:56:00|509.64|507.14|509.93|507.43|510.25|507.75|509.64|507.14|32
1606467370000|2020-11-27 08:56:10|509.92|507.42|509.81|507.31|509.94|507.44|509.81|507.31|14
1606467380000|2020-11-27 08:56:20|509.8|507.3|509.76|507.26|509.8|507.3|509.75|507.25|12
1606467390000|2020-11-27 08:56:30|509.77|507.27|509.69|507.19|509.77|507.27|509.69|507.19|16
1606467400000|2020-11-27 08:56:40|509.68|507.18|509.47|506.97|509.68|507.18|509.44|506.94|20
1606467410000|2020-11-27 08:56:50|509.48|506.98|509.4|506.9|509.48|506.98|509.35|506.85|23
1606467420000|2020-11-27 08:57:00|509.36|506.86|509.25|506.75|509.36|506.86|509.1|506.6|31
1606467430000|2020-11-27 08:57:10|509.27|506.77|509.57|507.07|509.57|507.07|509.22|506.72|28
1606467440000|2020-11-27 08:57:20|509.56|507.06|510.07|507.57|510.08|507.58|509.56|507.06|28
1606467450000|2020-11-27 08:57:30|510.05|507.55|510.17|507.67|510.22|507.72|510.05|507.55|13
1606467460000|2020-11-27 08:57:40|510.19|507.69|510.2|507.7|510.22|507.72|510.11|507.61|16
1606467470000|2020-11-27 08:57:50|510.31|507.81|510.64|508.14|510.87|508.37|510.31|507.81|27
1606467480000|2020-11-27 08:58:00|510.65|508.15|510.39|507.89|510.68|508.18|510.39|507.89|32
1606467490000|2020-11-27 08:58:10|510.35|507.85|509.75|507.25|510.35|507.85|509.69|507.19|25
1606467500000|2020-11-27 08:58:20|509.83|507.33|509.81|507.31|510|507.5|509.8|507.3|24
1606467510000|2020-11-27 08:58:30|509.82|507.32|509.59|507.09|509.82|507.32|509.57|507.07|26
1606467520000|2020-11-27 08:58:40|509.66|507.16|509.61|507.11|509.72|507.22|509.6|507.1|16
1606467530000|2020-11-27 08:58:50|509.62|507.12|509.81|507.31|509.85|507.35|509.61|507.11|13
1606467540000|2020-11-27 08:59:00|509.8|507.3|509.62|507.12|509.83|507.33|509.58|507.08|23
1606467550000|2020-11-27 08:59:10|509.61|507.11|509.46|506.96|509.62|507.12|509.32|506.82|24
1606467560000|2020-11-27 08:59:20|509.44|506.94|509.46|506.96|509.56|507.06|509.39|506.89|28
1606467570000|2020-11-27 08:59:30|509.47|506.97|509.42|506.92|509.47|506.97|509.32|506.82|29
1606467580000|2020-11-27 08:59:40|509.43|506.93|509.32|506.82|509.43|506.93|509.23|506.73|28
1606467590000|2020-11-27 08:59:50|509.31|506.81|510.02|507.52|510.02|507.52|509.31|506.81|25
1606467600000|2020-11-27 09:00:00|510.03|507.53|509.72|507.22|510.13|507.63|509.72|507.22|22
1606467610000|2020-11-27 09:00:10|509.74|507.24|509.58|507.08|509.78|507.28|509.56|507.06|29
1606467620000|2020-11-27 09:00:20|509.6|507.1|510.01|507.51|510.03|507.53|509.59|507.09|31
1606467630000|2020-11-27 09:00:30|510.08|507.58|510.27|507.77|510.27|507.77|510.02|507.52|25
1606467640000|2020-11-27 09:00:40|510.26|507.76|510.46|507.96|510.57|508.07|510.26|507.76|26
1606467650000|2020-11-27 09:00:50|510.49|507.99|510.5|508|510.55|508.05|510.43|507.93|23
1606467660000|2020-11-27 09:01:00|510.48|507.98|510.53|508.03|510.53|508.03|510.37|507.87|20
1606467670000|2020-11-27 09:01:10|510.54|508.04|510.77|508.27|510.78|508.28|510.53|508.03|16
1606467680000|2020-11-27 09:01:20|510.85|508.35|510.87|508.37|510.94|508.44|510.8|508.3|21
1606467690000|2020-11-27 09:01:30|510.88|508.38|511.18|508.68|511.21|508.71|510.88|508.38|24
1606467700000|2020-11-27 09:01:40|511.16|508.66|511.22|508.72|511.22|508.72|511.06|508.56|19
1606467710000|2020-11-27 09:01:50|511.23|508.73|511.23|508.73|511.23|508.73|511.21|508.71|15
1606467720000|2020-11-27 09:02:00|511.24|508.74|511.24|508.74|511.25|508.75|511.19|508.69|10
1606467730000|2020-11-27 09:02:10|511.22|508.72|511.64|509.14|511.71|509.21|511.22|508.72|16
1606467740000|2020-11-27 09:02:20|511.62|509.12|512.11|509.61|512.62|510.12|511.61|509.11|37
1606467750000|2020-11-27 09:02:30|512.39|509.89|513.74|511.24|513.8|511.3|512.37|509.87|38
1606467760000|2020-11-27 09:02:40|513.7|511.2|513.75|511.25|514.06|511.56|513.62|511.12|36
1606467770000|2020-11-27 09:02:50|513.69|511.19|513.96|511.46|514.01|511.51|513.6|511.1|33
1606467780000|2020-11-27 09:03:00|514.03|511.53|514.73|512.23|514.74|512.24|513.97|511.47|32
1606467790000|2020-11-27 09:03:10|514.62|512.12|515.29|512.79|515.29|512.79|514.6|512.1|32
1606467800000|2020-11-27 09:03:20|515.51|513.01|515.29|512.79|515.89|513.39|515.27|512.77|34
1606467810000|2020-11-27 09:03:30|515.31|512.81|515.48|512.98|515.59|513.09|515.31|512.81|30
1606467820000|2020-11-27 09:03:40|515.49|512.99|515.61|513.11|515.72|513.22|515.41|512.91|32
1606467830000|2020-11-27 09:03:50|515.68|513.18|515.91|513.41|515.97|513.47|515.68|513.18|28
1606467840000|2020-11-27 09:04:00|515.8|513.3|515.4|512.9|515.85|513.35|515.39|512.89|33
1606467850000|2020-11-27 09:04:10|515.39|512.89|515.02|512.52|515.47|512.97|515|512.5|26
1606467860000|2020-11-27 09:04:20|514.94|512.44|514.7|512.2|515|512.5|514.7|512.2|26
1606467870000|2020-11-27 09:04:30|514.73|512.23|515.57|513.07|515.57|513.07|514.73|512.23|31
1606467880000|2020-11-27 09:04:40|515.56|513.06|515.69|513.19|515.73|513.23|515.52|513.02|32
1606467890000|2020-11-27 09:04:50|515.7|513.2|515.52|513.02|515.71|513.21|515.32|512.82|32
1606467900000|2020-11-27 09:05:00|515.51|513.01|515.48|512.98|515.6|513.1|515.18|512.68|32
1606467910000|2020-11-27 09:05:10|515.51|513.01|515.51|513.01|515.72|513.22|515.5|513|32
1606467920000|2020-11-27 09:05:20|515.5|513|515.6|513.1|515.68|513.18|515.41|512.91|25
1606467930000|2020-11-27 09:05:30|515.61|513.11|516|513.5|516.01|513.51|515.59|513.09|30
1606467940000|2020-11-27 09:05:40|515.98|513.48|516.13|513.63|516.15|513.65|515.71|513.21|29
1606467950000|2020-11-27 09:05:50|516.15|513.65|516.75|514.25|516.78|514.28|516.13|513.63|31
1606467960000|2020-11-27 09:06:00|516.74|514.24|516.21|513.71|516.79|514.29|516.2|513.7|30
1606467970000|2020-11-27 09:06:10|516.2|513.7|516.07|513.57|516.2|513.7|516|513.5|31
1606467980000|2020-11-27 09:06:20|516.08|513.58|516.16|513.66|516.21|513.71|515.97|513.47|33
1606467990000|2020-11-27 09:06:30|516.18|513.68|516.61|514.11|516.87|514.37|516.18|513.68|30
1606468000000|2020-11-27 09:06:40|516.54|514.04|516.47|513.97|516.74|514.24|516.47|513.97|32
1606468010000|2020-11-27 09:06:50|516.48|513.98|516.55|514.05|516.58|514.08|516.26|513.76|21
1606468020000|2020-11-27 09:07:00|516.54|514.04|516.32|513.82|516.58|514.08|516.32|513.82|31
1606468030000|2020-11-27 09:07:10|516.17|513.67|515.65|513.15|516.2|513.7|515.56|513.06|31
1606468040000|2020-11-27 09:07:20|515.69|513.19|515.76|513.26|515.96|513.46|515.69|513.19|34
1606468050000|2020-11-27 09:07:30|515.78|513.28|515.67|513.17|515.89|513.39|515.67|513.17|22
1606468060000|2020-11-27 09:07:40|515.65|513.15|515.72|513.22|515.79|513.29|515.46|512.96|29
1606468070000|2020-11-27 09:07:50|515.71|513.21|515.87|513.37|515.92|513.42|515.65|513.15|28
1606468080000|2020-11-27 09:08:00|515.93|513.43|516.1|513.6|516.13|513.63|515.78|513.28|29
1606468090000|2020-11-27 09:08:10|516.09|513.59|516.21|513.71|516.21|513.71|516.08|513.58|25
1606468100000|2020-11-27 09:08:20|516.25|513.75|516.17|513.67|516.32|513.82|516.17|513.67|28
1606468110000|2020-11-27 09:08:30|516.21|513.71|516.24|513.74|516.27|513.77|516.12|513.62|20
1606468120000|2020-11-27 09:08:40|516.22|513.72|516.27|513.77|516.27|513.77|516.22|513.72|24
1606468130000|2020-11-27 09:08:50|516.29|513.79|516.42|513.92|516.47|513.97|516.24|513.74|27
1606468140000|2020-11-27 09:09:00|516.41|513.91|516.39|513.89|516.42|513.92|516.27|513.77|17
1606468150000|2020-11-27 09:09:10|516.4|513.9|516.21|513.71|516.4|513.9|516.21|513.71|19
1606468160000|2020-11-27 09:09:20|516.18|513.68|515.76|513.26|516.18|513.68|515.75|513.25|21
1606468170000|2020-11-27 09:09:30|515.77|513.27|515.51|513.01|515.77|513.27|515.49|512.99|18
1606468180000|2020-11-27 09:09:40|515.5|513|515.17|512.67|515.51|513.01|515.17|512.67|11
1606468190000|2020-11-27 09:09:50|515.15|512.65|515.39|512.89|515.54|513.04|515.15|512.65|28
1606468200000|2020-11-27 09:10:00|515.37|512.87|515.44|512.94|515.58|513.08|515.32|512.82|25
1606468210000|2020-11-27 09:10:10|515.45|512.95|515.88|513.38|515.88|513.38|515.4|512.9|23
1606468220000|2020-11-27 09:10:20|515.95|513.45|515.98|513.48|516.04|513.54|515.94|513.44|27
1606468230000|2020-11-27 09:10:30|515.96|513.46|515.98|513.48|515.98|513.48|515.91|513.41|17
1606468240000|2020-11-27 09:10:40|515.96|513.46|515.9|513.4|515.96|513.46|515.89|513.39|8
1606468250000|2020-11-27 09:10:50|515.94|513.44|515.88|513.38|515.96|513.46|515.88|513.38|15
1606468260000|2020-11-27 09:11:00|515.87|513.37|515.65|513.15|515.91|513.41|515.65|513.15|11
1606468270000|2020-11-27 09:11:10|515.7|513.2|515.73|513.23|515.73|513.23|515.57|513.07|23
1606468280000|2020-11-27 09:11:20|515.66|513.16|515.72|513.22|515.73|513.23|515.63|513.13|23
1606468290000|2020-11-27 09:11:30|515.71|513.21|515.73|513.23|515.74|513.24|515.65|513.15|20
1606468300000|2020-11-27 09:11:40|515.71|513.21|515.48|512.98|515.71|513.21|515.45|512.95|22
1606468310000|2020-11-27 09:11:50|515.47|512.97|515.39|512.89|515.47|512.97|515.39|512.89|8
1606468320000|2020-11-27 09:12:00|515.33|512.83|515.28|512.78|515.34|512.84|515.25|512.75|15
1606468330000|2020-11-27 09:12:10|515.27|512.77|515.29|512.79|515.31|512.81|515.27|512.77|13
1606468340000|2020-11-27 09:12:20|515.3|512.8|515.58|513.08|515.59|513.09|515.3|512.8|20
1606468350000|2020-11-27 09:12:30|515.6|513.1|515.55|513.05|515.61|513.11|515.55|513.05|13
1606468360000|2020-11-27 09:12:40|515.56|513.06|515.61|513.11|515.62|513.12|515.54|513.04|10
1606468370000|2020-11-27 09:12:50|515.63|513.13|515.65|513.15|515.71|513.21|515.59|513.09|20
1606468380000|2020-11-27 09:13:00|515.72|513.22|515.66|513.16|515.72|513.22|515.65|513.15|6
1606468390000|2020-11-27 09:13:10|515.68|513.18|515.65|513.15|515.68|513.18|515.64|513.14|7
1606468400000|2020-11-27 09:13:20|515.67|513.17|515.44|512.94|515.68|513.18|515.39|512.89|12
1606468410000|2020-11-27 09:13:30|515.4|512.9|515.44|512.94|515.44|512.94|515.4|512.9|8
1606468420000|2020-11-27 09:13:40|515.56|513.06|515.62|513.12|515.67|513.17|515.56|513.06|14
1606468430000|2020-11-27 09:13:50|515.64|513.14|515.58|513.08|515.65|513.15|515.55|513.05|18
1606468440000|2020-11-27 09:14:00|515.64|513.14|515.65|513.15|515.69|513.19|515.62|513.12|18
1606468450000|2020-11-27 09:14:10|515.64|513.14|515.7|513.2|515.7|513.2|515.62|513.12|9
1606468460000|2020-11-27 09:14:20|515.69|513.19|515.7|513.2|515.7|513.2|515.68|513.18|4
1606468470000|2020-11-27 09:14:30|515.71|513.21|515.84|513.34|515.85|513.35|515.68|513.18|9
1606468480000|2020-11-27 09:14:40|515.83|513.33|515.56|513.06|515.83|513.33|515.56|513.06|14
1606468490000|2020-11-27 09:14:50|515.57|513.07|515.6|513.1|515.6|513.1|515.51|513.01|6
1606468500000|2020-11-27 09:15:00|515.61|513.11|515.57|513.07|515.61|513.11|515.57|513.07|6
1606468510000|2020-11-27 09:15:10|515.63|513.13|515.38|512.88|515.66|513.16|515.28|512.78|23
1606468520000|2020-11-27 09:15:20|515.39|512.89|515.51|513.01|515.51|513.01|515.23|512.73|20
1606468530000|2020-11-27 09:15:30|515.5|513|515.21|512.71|515.5|513|515.21|512.71|13
1606468540000|2020-11-27 09:15:40|515.22|512.72|515.23|512.73|515.23|512.73|515.21|512.71|4
1606468550000|2020-11-27 09:15:50|515.2|512.7|515.07|512.57|515.2|512.7|515.05|512.55|9
1606468560000|2020-11-27 09:16:00|515.08|512.58|515.31|512.81|515.37|512.87|515.08|512.58|14
1606468570000|2020-11-27 09:16:10|515.32|512.82|515.1|512.6|515.32|512.82|515.09|512.59|9
1606468580000|2020-11-27 09:16:20|515.08|512.58|514.91|512.41|515.08|512.58|514.88|512.38|10
1606468590000|2020-11-27 09:16:30|514.88|512.38|514.28|511.78|514.88|512.38|514.28|511.78|15
1606468600000|2020-11-27 09:16:40|514.29|511.79|514.54|512.04|514.54|512.04|514.29|511.79|18
1606468610000|2020-11-27 09:16:50|514.64|512.14|514.61|512.11|514.74|512.24|514.58|512.08|16
1606468620000|2020-11-27 09:17:00|514.52|512.02|514.28|511.78|514.53|512.03|514.28|511.78|20
1606468630000|2020-11-27 09:17:10|514.26|511.76|514.01|511.51|514.26|511.76|514.01|511.51|9
1606468640000|2020-11-27 09:17:20|513.96|511.46|513.75|511.25|514|511.5|513.72|511.22|21
1606468650000|2020-11-27 09:17:30|513.72|511.22|513.7|511.2|513.74|511.24|513.57|511.07|19
1606468660000|2020-11-27 09:17:40|513.73|511.23|513.8|511.3|513.8|511.3|513.72|511.22|16
1606468670000|2020-11-27 09:17:50|513.81|511.31|513.94|511.44|513.94|511.44|513.75|511.25|21
1606468680000|2020-11-27 09:18:00|513.97|511.47|513.77|511.27|514.03|511.53|513.77|511.27|23
1606468690000|2020-11-27 09:18:10|513.78|511.28|513.26|510.76|513.79|511.29|513.25|510.75|19
1606468700000|2020-11-27 09:18:20|513.25|510.75|513.09|510.59|513.32|510.82|513.08|510.58|29
1606468710000|2020-11-27 09:18:30|513.08|510.58|513.25|510.75|513.25|510.75|512.89|510.39|16
1606468720000|2020-11-27 09:18:40|513.24|510.74|513.24|510.74|513.32|510.82|513.21|510.71|19
1606468730000|2020-11-27 09:18:50|513.22|510.72|512.85|510.35|513.22|510.72|512.85|510.35|24
1606468740000|2020-11-27 09:19:00|512.8|510.3|512.67|510.17|512.81|510.31|512.49|509.99|21
1606468750000|2020-11-27 09:19:10|512.62|510.12|512.67|510.17|512.68|510.18|512.59|510.09|29
1606468760000|2020-11-27 09:19:20|512.66|510.16|512.55|510.05|512.7|510.2|512.55|510.05|25
1606468770000|2020-11-27 09:19:30|512.56|510.06|512.69|510.19|512.7|510.2|512.45|509.95|20
1606468780000|2020-11-27 09:19:40|512.7|510.2|512.4|509.9|512.71|510.21|512.36|509.86|24
1606468790000|2020-11-27 09:19:50|512.41|509.91|512.23|509.73|512.41|509.91|512.23|509.73|19
1606468800000|2020-11-27 09:20:00|512.17|509.67|511.85|509.35|512.17|509.67|511.85|509.35|28
1606468810000|2020-11-27 09:20:10|511.86|509.36|511.91|509.41|512.2|509.7|511.85|509.35|30
1606468820000|2020-11-27 09:20:20|511.9|509.4|511|508.5|511.9|509.4|510.89|508.39|31
1606468830000|2020-11-27 09:20:30|511.04|508.54|510.69|508.19|511.15|508.65|510.54|508.04|26
1606468840000|2020-11-27 09:20:40|510.68|508.18|509.87|507.37|510.86|508.36|509.87|507.37|32
1606468850000|2020-11-27 09:20:50|509.84|507.34|509.6|507.1|509.95|507.45|509.21|506.71|33
1606468860000|2020-11-27 09:21:00|509.55|507.05|508.9|506.4|509.67|507.17|508.81|506.31|32
1606468870000|2020-11-27 09:21:10|508.86|506.36|509.13|506.63|509.45|506.95|508.78|506.28|37
1606468880000|2020-11-27 09:21:20|509.11|506.61|508.75|506.25|509.12|506.62|508.72|506.22|29
1606468890000|2020-11-27 09:21:30|508.72|506.22|508.61|506.11|508.72|506.22|508.4|505.9|28
1606468900000|2020-11-27 09:21:40|508.06|505.56|508.45|505.95|508.49|505.99|507.73|505.23|27
1606468910000|2020-11-27 09:21:50|508.55|506.05|509.37|506.87|509.37|506.87|508.44|505.94|33
1606468920000|2020-11-27 09:22:00|509.25|506.75|509.32|506.82|509.52|507.02|509.16|506.66|30
1606468930000|2020-11-27 09:22:10|509.3|506.8|509.09|506.59|509.44|506.94|509.02|506.52|35
1606468940000|2020-11-27 09:22:20|509.23|506.73|508.97|506.47|509.42|506.92|508.83|506.33|33
1606468950000|2020-11-27 09:22:30|509.25|506.75|509.6|507.1|509.64|507.14|509.23|506.73|32
1606468960000|2020-11-27 09:22:40|509.66|507.16|509.79|507.29|509.85|507.35|509.66|507.16|25
1606468970000|2020-11-27 09:22:50|509.8|507.3|509.83|507.33|509.94|507.44|509.8|507.3|26
1606468980000|2020-11-27 09:23:00|509.82|507.32|509.43|506.93|509.82|507.32|509.41|506.91|28
1606468990000|2020-11-27 09:23:10|509.33|506.83|508.58|506.08|509.38|506.88|508.58|506.08|36
1606469000000|2020-11-27 09:23:20|508.5|506|508.22|505.72|508.63|506.13|508.22|505.72|31
1606469010000|2020-11-27 09:23:30|508.16|505.66|507.31|504.81|508.19|505.69|507.27|504.77|34
1606469020000|2020-11-27 09:23:40|507.37|504.87|507.86|505.36|507.98|505.48|507.24|504.74|33
1606469030000|2020-11-27 09:23:50|507.89|505.39|507.46|504.96|507.96|505.46|507.46|504.96|36
1606469040000|2020-11-27 09:24:00|507.54|505.04|508.35|505.85|508.49|505.99|507.54|505.04|38
1606469050000|2020-11-27 09:24:10|508.34|505.84|508.57|506.07|508.69|506.19|508.34|505.84|27
1606469060000|2020-11-27 09:24:20|508.56|506.06|508.5|506|508.63|506.13|508.14|505.64|32
1606469070000|2020-11-27 09:24:30|508.55|506.05|508.85|506.35|509.09|506.59|508.55|506.05|29
1606469080000|2020-11-27 09:24:40|508.87|506.37|509.08|506.58|509.14|506.64|508.71|506.21|30
1606469090000|2020-11-27 09:24:50|509.07|506.57|508.92|506.42|509.19|506.69|508.89|506.39|32
1606469100000|2020-11-27 09:25:00|508.88|506.38|509.72|507.22|509.78|507.28|508.88|506.38|30
1606469110000|2020-11-27 09:25:10|509.73|507.23|510.47|507.97|510.81|508.31|509.72|507.22|31
1606469120000|2020-11-27 09:25:20|510.46|507.96|510.39|507.89|510.58|508.08|510.31|507.81|33
1606469130000|2020-11-27 09:25:30|510.37|507.87|510.43|507.93|510.67|508.17|510.37|507.87|32
1606469140000|2020-11-27 09:25:40|510.44|507.94|509.77|507.27|510.44|507.94|509.76|507.26|30
1606469150000|2020-11-27 09:25:50|509.81|507.31|509.75|507.25|509.92|507.42|509.73|507.23|22
1606469160000|2020-11-27 09:26:00|509.74|507.24|509.19|506.69|509.74|507.24|509.13|506.63|29
1606469170000|2020-11-27 09:26:10|509.18|506.68|509.08|506.58|509.27|506.77|508.84|506.34|28
1606469180000|2020-11-27 09:26:20|509.12|506.62|509.09|506.59|509.32|506.82|508.77|506.27|26
1606469190000|2020-11-27 09:26:30|509.06|506.56|508.52|506.02|509.06|506.56|508.52|506.02|30
1606469200000|2020-11-27 09:26:40|508.51|506.01|508.46|505.96|508.51|506.01|508.41|505.91|15
1606469210000|2020-11-27 09:26:50|508.47|505.97|508.51|506.01|508.51|506.01|508.42|505.92|27
1606469220000|2020-11-27 09:27:00|508.55|506.05|508.31|505.81|508.73|506.23|508.3|505.8|29
1606469230000|2020-11-27 09:27:10|508.3|505.8|507.89|505.39|508.31|505.81|507.89|505.39|26
1606469240000|2020-11-27 09:27:20|507.85|505.35|507.76|505.26|508.04|505.54|507.71|505.21|22
1606469250000|2020-11-27 09:27:30|507.82|505.32|506.1|503.6|507.82|505.32|506.1|503.6|33
1606469260000|2020-11-27 09:27:40|506.14|503.64|506.31|503.81|506.31|503.81|505.65|503.15|36
1606469270000|2020-11-27 09:27:50|506.32|503.82|507.62|505.12|507.64|505.14|506.32|503.82|35
1606469280000|2020-11-27 09:28:00|507.65|505.15|506.9|504.4|507.7|505.2|506.9|504.4|31
1606469290000|2020-11-27 09:28:10|506.98|504.48|507.8|505.3|507.93|505.43|506.96|504.46|31
1606469300000|2020-11-27 09:28:20|507.83|505.33|507.57|505.07|508.35|505.85|507.56|505.06|36
1606469310000|2020-11-27 09:28:30|507.63|505.13|507.86|505.36|507.92|505.42|507.56|505.06|28
1606469320000|2020-11-27 09:28:40|507.87|505.37|507.87|505.37|508.21|505.71|507.87|505.37|32
1606469330000|2020-11-27 09:28:50|507.89|505.39|508.12|505.62|508.12|505.62|507.62|505.12|31
1606469340000|2020-11-27 09:29:00|508.15|505.65|508.54|506.04|508.59|506.09|508.15|505.65|28
1606469350000|2020-11-27 09:29:10|508.57|506.07|509.08|506.58|509.08|506.58|508.55|506.05|30
1606469360000|2020-11-27 09:29:20|509.15|506.65|508.63|506.13|509.46|506.96|508.63|506.13|33
1606469370000|2020-11-27 09:29:30|508.67|506.17|508.49|505.99|508.67|506.17|508.25|505.75|32
1606469380000|2020-11-27 09:29:40|508.46|505.96|508.13|505.63|508.57|506.07|507.95|505.45|33
1606469390000|2020-11-27 09:29:50|508.09|505.59|507.78|505.28|508.13|505.63|507.77|505.27|25
1606469400000|2020-11-27 09:30:00|507.76|505.26|508.18|505.68|508.2|505.7|507.69|505.19|27
1606469410000|2020-11-27 09:30:10|508.37|505.87|508.56|506.06|508.56|506.06|508.35|505.85|24
1606469420000|2020-11-27 09:30:20|508.53|506.03|509.03|506.53|509.07|506.57|508.33|505.83|31
1606469430000|2020-11-27 09:30:30|509.04|506.54|508.69|506.19|509.15|506.65|508.69|506.19|30
1606469440000|2020-11-27 09:30:40|508.67|506.17|508.68|506.18|508.72|506.22|508.61|506.11|26
1606469450000|2020-11-27 09:30:50|508.67|506.17|508.9|506.4|508.9|506.4|508.62|506.12|23
1606469460000|2020-11-27 09:31:00|508.88|506.38|508.67|506.17|508.9|506.4|508.64|506.14|28
1606469470000|2020-11-27 09:31:10|508.66|506.16|508.66|506.16|508.74|506.24|508.5|506|25
1606469480000|2020-11-27 09:31:20|508.68|506.18|508.86|506.36|508.86|506.36|508.61|506.11|27
1606469490000|2020-11-27 09:31:30|508.89|506.39|508.77|506.27|508.89|506.39|508.76|506.26|15
1606469500000|2020-11-27 09:31:40|508.75|506.25|509.28|506.78|509.28|506.78|508.71|506.21|26
1606469510000|2020-11-27 09:31:50|509.26|506.76|508.91|506.41|509.32|506.82|508.89|506.39|31
1606469520000|2020-11-27 09:32:00|508.88|506.38|508.93|506.43|508.94|506.44|508.73|506.23|22
1606469530000|2020-11-27 09:32:10|508.92|506.42|509.13|506.63|509.14|506.64|508.92|506.42|17
1606469540000|2020-11-27 09:32:20|509.14|506.64|508.44|505.94|509.14|506.64|508.44|505.94|25
1606469550000|2020-11-27 09:32:30|508.45|505.95|508.34|505.84|508.61|506.11|508.34|505.84|25
1606469560000|2020-11-27 09:32:40|508.3|505.8|507.69|505.19|508.3|505.8|507.61|505.11|32
1606469570000|2020-11-27 09:32:50|507.7|505.2|507.11|504.61|507.7|505.2|507.1|504.6|23
1606469580000|2020-11-27 09:33:00|507.14|504.64|507.68|505.18|507.79|505.29|507.14|504.64|29
1606469590000|2020-11-27 09:33:10|507.74|505.24|507.89|505.39|507.93|505.43|507.74|505.24|18
1606469600000|2020-11-27 09:33:20|507.9|505.4|508.16|505.66|508.17|505.67|507.89|505.39|21
1606469610000|2020-11-27 09:33:30|508.14|505.64|507.76|505.26|508.15|505.65|507.75|505.25|16
1606469620000|2020-11-27 09:33:40|507.75|505.25|508.08|505.58|508.08|505.58|507.75|505.25|18
1606469630000|2020-11-27 09:33:50|508.09|505.59|508.1|505.6|508.16|505.66|508.06|505.56|25
1606469640000|2020-11-27 09:34:00|508.05|505.55|508.1|505.6|508.14|505.64|507.94|505.44|26
1606469650000|2020-11-27 09:34:10|508.02|505.52|508.11|505.61|508.32|505.82|508.02|505.52|14
1606469660000|2020-11-27 09:34:20|508.1|505.6|507.68|505.18|508.11|505.61|507.67|505.17|19
1606469670000|2020-11-27 09:34:30|507.67|505.17|507.34|504.84|507.67|505.17|507.23|504.73|27
1606469680000|2020-11-27 09:34:40|507.35|504.85|507.62|505.12|507.66|505.16|507.23|504.73|29
1606469690000|2020-11-27 09:34:50|507.63|505.13|507.58|505.08|507.63|505.13|507.22|504.72|29
1606469700000|2020-11-27 09:35:00|507.59|505.09|507.92|505.42|507.92|505.42|507.58|505.08|26
1606469710000|2020-11-27 09:35:10|507.91|505.41|507.73|505.23|507.93|505.43|507.73|505.23|15
1606469720000|2020-11-27 09:35:20|507.71|505.21|507.79|505.29|507.85|505.35|507.56|505.06|24
1606469730000|2020-11-27 09:35:30|507.77|505.27|508.37|505.87|508.37|505.87|507.77|505.27|20
1606469740000|2020-11-27 09:35:40|508.42|505.92|508.92|506.42|508.92|506.42|508.42|505.92|25
1606469750000|2020-11-27 09:35:50|508.93|506.43|509.04|506.54|509.04|506.54|508.9|506.4|22
1606469760000|2020-11-27 09:36:00|509.07|506.57|509.3|506.8|509.47|506.97|509.07|506.57|30
1606469770000|2020-11-27 09:36:10|509.31|506.81|508.8|506.3|509.32|506.82|508.8|506.3|20
1606469780000|2020-11-27 09:36:20|508.79|506.29|508.73|506.23|508.83|506.33|508.73|506.23|22
1606469790000|2020-11-27 09:36:30|508.7|506.2|508.8|506.3|508.8|506.3|508.43|505.93|26
1606469800000|2020-11-27 09:36:40|508.81|506.31|508.65|506.15|508.81|506.31|508.63|506.13|22
1606469810000|2020-11-27 09:36:50|508.67|506.17|508.22|505.72|508.67|506.17|508.22|505.72|24
1606469820000|2020-11-27 09:37:00|508.18|505.68|507.97|505.47|508.18|505.68|507.89|505.39|26
1606469830000|2020-11-27 09:37:10|507.96|505.46|507.14|504.64|507.96|505.46|507.13|504.63|33
1606469840000|2020-11-27 09:37:20|507.15|504.65|506.92|504.42|507.15|504.65|506.81|504.31|25
1606469850000|2020-11-27 09:37:30|507|504.5|506.6|504.1|507.08|504.58|506.6|504.1|22
1606469860000|2020-11-27 09:37:40|506.59|504.09|505.72|503.22|506.6|504.1|505.72|503.22|31
1606469870000|2020-11-27 09:37:50|505.77|503.27|505.91|503.41|506.32|503.82|505.75|503.25|32
1606469880000|2020-11-27 09:38:00|505.94|503.44|505.95|503.45|506.07|503.57|505.8|503.3|25
1606469890000|2020-11-27 09:38:10|505.9|503.4|506.11|503.61|506.11|503.61|505.74|503.24|29
1606469900000|2020-11-27 09:38:20|506.19|503.69|506.12|503.62|506.4|503.9|506.12|503.62|22
1606469910000|2020-11-27 09:38:30|506.07|503.57|505.83|503.33|506.07|503.57|505.73|503.23|24
1606469920000|2020-11-27 09:38:40|505.8|503.3|505.97|503.47|505.98|503.48|505.8|503.3|12
1606469930000|2020-11-27 09:38:50|505.98|503.48|506.1|503.6|506.2|503.7|505.98|503.48|19
1606469940000|2020-11-27 09:39:00|506.09|503.59|506.32|503.82|506.33|503.83|506.09|503.59|20
1606469950000|2020-11-27 09:39:10|506.43|503.93|505.87|503.37|506.46|503.96|505.86|503.36|29
1606469960000|2020-11-27 09:39:20|505.88|503.38|505.87|503.37|505.94|503.44|505.8|503.3|23
1606469970000|2020-11-27 09:39:30|505.86|503.36|506|503.5|506|503.5|505.83|503.33|27
1606469980000|2020-11-27 09:39:40|505.99|503.49|505.87|503.37|506.01|503.51|505.84|503.34|17
1606469990000|2020-11-27 09:39:50|505.88|503.38|506.4|503.9|506.41|503.91|505.86|503.36|20
1606470000000|2020-11-27 09:40:00|506.52|504.02|507|504.5|507|504.5|506.5|504|30
1606470010000|2020-11-27 09:40:10|507.02|504.52|507.02|504.52|507.04|504.54|506.99|504.49|30
1606470020000|2020-11-27 09:40:20|507.03|504.53|506.48|503.98|507.03|504.53|506.34|503.84|29
1606470030000|2020-11-27 09:40:30|506.49|503.99|506.4|503.9|506.75|504.25|506.4|503.9|28
1606470040000|2020-11-27 09:40:40|506.39|503.89|505.9|503.4|506.48|503.98|505.9|503.4|33
1606470050000|2020-11-27 09:40:50|505.91|503.41|505.99|503.49|505.99|503.49|505.91|503.41|15
1606470060000|2020-11-27 09:41:00|505.98|503.48|506.2|503.7|506.23|503.73|505.98|503.48|21
1606470070000|2020-11-27 09:41:10|506.19|503.69|505.9|503.4|506.23|503.73|505.9|503.4|16
1606470080000|2020-11-27 09:41:20|505.88|503.38|505.88|503.38|505.89|503.39|505.83|503.33|17
1606470090000|2020-11-27 09:41:30|505.87|503.37|505.9|503.4|505.97|503.47|505.87|503.37|23
1606470100000|2020-11-27 09:41:40|505.89|503.39|505.86|503.36|505.9|503.4|505.84|503.34|14
1606470110000|2020-11-27 09:41:50|505.85|503.35|505.82|503.32|505.86|503.36|505.81|503.31|6
1606470120000|2020-11-27 09:42:00|505.87|503.37|506.19|503.69|506.19|503.69|505.87|503.37|23
1606470130000|2020-11-27 09:42:10|506.2|503.7|506.11|503.61|506.31|503.81|506.11|503.61|23
1606470140000|2020-11-27 09:42:20|506.1|503.6|505.9|503.4|506.1|503.6|505.88|503.38|18
1606470150000|2020-11-27 09:42:30|505.89|503.39|505.78|503.28|505.89|503.39|505.75|503.25|21
1606470160000|2020-11-27 09:42:40|505.79|503.29|505.77|503.27|505.84|503.34|505.76|503.26|20
1606470170000|2020-11-27 09:42:50|505.78|503.28|505.59|503.09|505.78|503.28|505.59|503.09|20
1606470180000|2020-11-27 09:43:00|505.6|503.1|505.57|503.07|505.61|503.11|505.56|503.06|19
1606470190000|2020-11-27 09:43:10|505.58|503.08|505.25|502.75|505.59|503.09|504.95|502.45|34
1606470200000|2020-11-27 09:43:20|505.18|502.68|504.69|502.19|505.33|502.83|504.69|502.19|27
1606470210000|2020-11-27 09:43:30|504.65|502.15|505.13|502.63|505.31|502.81|504.64|502.14|33
1606470220000|2020-11-27 09:43:40|505.24|502.74|506.1|503.6|506.1|503.6|505.24|502.74|33
1606470230000|2020-11-27 09:43:50|506.09|503.59|506.64|504.14|506.75|504.25|506.09|503.59|30
1606470240000|2020-11-27 09:44:00|506.65|504.15|506.83|504.33|506.85|504.35|506.61|504.11|31
1606470250000|2020-11-27 09:44:10|506.81|504.31|507.13|504.63|507.17|504.67|506.81|504.31|33
1606470260000|2020-11-27 09:44:20|507.09|504.59|507.91|505.41|507.99|505.49|507.07|504.57|31
1606470270000|2020-11-27 09:44:30|507.96|505.46|506.9|504.4|507.96|505.46|506.9|504.4|32
1606470280000|2020-11-27 09:44:40|506.89|504.39|506.78|504.28|506.89|504.39|506.6|504.1|32
1606470290000|2020-11-27 09:44:50|506.8|504.3|507.05|504.55|507.05|504.55|506.77|504.27|30
1606470300000|2020-11-27 09:45:00|507.08|504.58|506.95|504.45|507.08|504.58|506.9|504.4|27
1606470310000|2020-11-27 09:45:10|506.94|504.44|507.26|504.76|507.26|504.76|506.94|504.44|29
1606470320000|2020-11-27 09:45:20|507.22|504.72|507.32|504.82|507.35|504.85|507.21|504.71|31
1606470330000|2020-11-27 09:45:30|507.3|504.8|508.14|505.64|508.14|505.64|507.29|504.79|24
1606470340000|2020-11-27 09:45:40|508.1|505.6|508.08|505.58|508.17|505.67|508.06|505.56|20
1606470350000|2020-11-27 09:45:50|508.07|505.57|508.16|505.66|508.28|505.78|508.07|505.57|21
1606470360000|2020-11-27 09:46:00|508.15|505.65|507.8|505.3|508.15|505.65|507.54|505.04|27
1606470370000|2020-11-27 09:46:10|507.79|505.29|508.2|505.7|508.27|505.77|507.79|505.29|26
1606470380000|2020-11-27 09:46:20|508.19|505.69|508.71|506.21|508.71|506.21|508.17|505.67|23
1606470390000|2020-11-27 09:46:30|508.78|506.28|508.41|505.91|508.92|506.42|508.39|505.89|24
1606470400000|2020-11-27 09:46:40|508.4|505.9|508.06|505.56|508.43|505.93|508.06|505.56|22
1606470410000|2020-11-27 09:46:50|508.08|505.58|508.08|505.58|508.08|505.58|507.98|505.48|22
1606470420000|2020-11-27 09:47:00|508.18|505.68|508.33|505.83|508.41|505.91|508.18|505.68|21
1606470430000|2020-11-27 09:47:10|508.35|505.85|508.36|505.86|508.38|505.88|507.81|505.31|30
1606470440000|2020-11-27 09:47:20|508.39|505.89|508|505.5|508.44|505.94|508|505.5|25
1606470450000|2020-11-27 09:47:30|508.01|505.51|508.12|505.62|508.14|505.64|507.92|505.42|24
1606470460000|2020-11-27 09:47:40|508.11|505.61|508.07|505.57|508.11|505.61|508.02|505.52|10
1606470470000|2020-11-27 09:47:50|508.05|505.55|507.96|505.46|508.05|505.55|507.88|505.38|21
1606470480000|2020-11-27 09:48:00|507.97|505.47|507.93|505.43|508|505.5|507.92|505.42|9
1606470490000|2020-11-27 09:48:10|507.92|505.42|507.9|505.4|507.94|505.44|507.9|505.4|10
1606470500000|2020-11-27 09:48:20|507.88|505.38|507.89|505.39|507.9|505.4|507.84|505.34|18
1606470510000|2020-11-27 09:48:30|507.85|505.35|507.56|505.06|507.85|505.35|507.56|505.06|15
1606470520000|2020-11-27 09:48:40|507.55|505.05|507.14|504.64|507.55|505.05|507.13|504.63|27
1606470530000|2020-11-27 09:48:50|506.99|504.49|506.85|504.35|506.99|504.49|506.75|504.25|22
1606470540000|2020-11-27 09:49:00|506.84|504.34|506.02|503.52|506.86|504.36|506.02|503.52|28
1606470550000|2020-11-27 09:49:10|505.99|503.49|505.93|503.43|506.02|503.52|505.93|503.43|21
1606470560000|2020-11-27 09:49:20|505.94|503.44|505.8|503.3|505.94|503.44|505.78|503.28|21
1606470570000|2020-11-27 09:49:30|505.78|503.28|505.62|503.12|505.81|503.31|505.62|503.12|25
1606470580000|2020-11-27 09:49:40|505.64|503.14|505.68|503.18|505.68|503.18|505.52|503.02|12
1606470590000|2020-11-27 09:49:50|505.69|503.19|506.34|503.84|506.64|504.14|505.69|503.19|32
1606470600000|2020-11-27 09:50:00|506.32|503.82|506.08|503.58|506.52|504.02|506.07|503.57|27
1606470610000|2020-11-27 09:50:10|506.02|503.52|505.99|503.49|506.02|503.52|505.82|503.32|29
1606470620000|2020-11-27 09:50:20|505.98|503.48|505.82|503.32|505.98|503.48|505.78|503.28|30
1606470630000|2020-11-27 09:50:30|505.8|503.3|506.63|504.13|506.63|504.13|505.79|503.29|31
1606470640000|2020-11-27 09:50:40|506.65|504.15|506.73|504.23|506.75|504.25|506.59|504.09|19
1606470650000|2020-11-27 09:50:50|506.74|504.24|506.82|504.32|506.83|504.33|506.74|504.24|13
1606470660000|2020-11-27 09:51:00|506.8|504.3|507.05|504.55|507.05|504.55|506.77|504.27|22
1606470670000|2020-11-27 09:51:10|507.1|504.6|507.37|504.87|507.55|505.05|507.1|504.6|33
1606470680000|2020-11-27 09:51:20|507.31|504.81|506.97|504.47|507.34|504.84|506.97|504.47|28
1606470690000|2020-11-27 09:51:30|506.89|504.39|507.3|504.8|507.3|504.8|506.86|504.36|30
1606470700000|2020-11-27 09:51:40|507.28|504.78|507.33|504.83|507.35|504.85|507.24|504.74|23
1606470710000|2020-11-27 09:51:50|507.34|504.84|507|504.5|507.34|504.84|507|504.5|25
1606470720000|2020-11-27 09:52:00|506.94|504.44|506.28|503.78|506.94|504.44|506.22|503.72|29
1606470730000|2020-11-27 09:52:10|506.29|503.79|506.26|503.76|506.37|503.87|506.23|503.73|21
1606470740000|2020-11-27 09:52:20|506.24|503.74|506.16|503.66|506.25|503.75|506.15|503.65|30
1606470750000|2020-11-27 09:52:30|506.15|503.65|506.27|503.77|506.27|503.77|505.98|503.48|27
1606470760000|2020-11-27 09:52:40|506.28|503.78|506.05|503.55|506.28|503.78|506.05|503.55|20
1606470770000|2020-11-27 09:52:50|506|503.5|505.34|502.84|506.03|503.53|505.34|502.84|26
1606470780000|2020-11-27 09:53:00|505.33|502.83|505.56|503.06|505.6|503.1|505.14|502.64|26
1606470790000|2020-11-27 09:53:10|505.55|503.05|505.58|503.08|505.58|503.08|505.42|502.92|16
1606470800000|2020-11-27 09:53:20|505.6|503.1|506.16|503.66|506.23|503.73|505.58|503.08|32
1606470810000|2020-11-27 09:53:30|506.27|503.77|505.71|503.21|506.28|503.78|505.55|503.05|34
1606470820000|2020-11-27 09:53:40|505.7|503.2|505.39|502.89|505.7|503.2|505.3|502.8|28
1606470830000|2020-11-27 09:53:50|505.38|502.88|505.55|503.05|505.55|503.05|505.26|502.76|25
1606470840000|2020-11-27 09:54:00|505.54|503.04|505.45|502.95|505.66|503.16|505.36|502.86|27
1606470850000|2020-11-27 09:54:10|505.46|502.96|505.84|503.34|505.85|503.35|505.44|502.94|20
1606470860000|2020-11-27 09:54:20|505.83|503.33|505.72|503.22|506.05|503.55|505.72|503.22|27
1606470870000|2020-11-27 09:54:30|505.73|503.23|505.93|503.43|506.07|503.57|505.7|503.2|22
1606470880000|2020-11-27 09:54:40|505.92|503.42|505.24|502.74|505.92|503.42|505.24|502.74|27
1606470890000|2020-11-27 09:54:50|505.25|502.75|505.13|502.63|505.25|502.75|505.05|502.55|22
1606470900000|2020-11-27 09:55:00|505.14|502.64|505.29|502.79|505.55|503.05|505.13|502.63|23
1606470910000|2020-11-27 09:55:10|505.27|502.77|505.62|503.12|505.68|503.18|505.27|502.77|27
1606470920000|2020-11-27 09:55:20|505.63|503.13|505.99|503.49|505.99|503.49|505.63|503.13|19
1606470930000|2020-11-27 09:55:30|506|503.5|506.04|503.54|506.13|503.63|505.93|503.43|27
1606470940000|2020-11-27 09:55:40|506.06|503.56|506.31|503.81|506.33|503.83|506.05|503.55|9
1606470950000|2020-11-27 09:55:50|506.26|503.76|505.78|503.28|506.26|503.76|505.73|503.23|23
1606470960000|2020-11-27 09:56:00|505.77|503.27|506.17|503.67|506.17|503.67|505.75|503.25|18
1606470970000|2020-11-27 09:56:10|506.18|503.68|506.29|503.79|506.36|503.86|506.17|503.67|14
1606470980000|2020-11-27 09:56:20|506.31|503.81|506.23|503.73|506.52|504.02|506.23|503.73|30
1606470990000|2020-11-27 09:56:30|506.24|503.74|506.51|504.01|506.56|504.06|506.24|503.74|22
1606471000000|2020-11-27 09:56:40|506.42|503.92|506.71|504.21|506.71|504.21|506.36|503.86|20
1606471010000|2020-11-27 09:56:50|506.69|504.19|507.2|504.7|507.2|504.7|506.67|504.17|28
1606471020000|2020-11-27 09:57:00|507.18|504.68|506.37|503.87|507.26|504.76|506.36|503.86|35
1606471030000|2020-11-27 09:57:10|506.35|503.85|505.92|503.42|506.38|503.88|505.92|503.42|28
1606471040000|2020-11-27 09:57:20|505.96|503.46|505.68|503.18|506.12|503.62|505.65|503.15|32
1606471050000|2020-11-27 09:57:30|505.66|503.16|505.41|502.91|505.66|503.16|505.37|502.87|25
1606471060000|2020-11-27 09:57:40|505.4|502.9|505.56|503.06|505.56|503.06|505.28|502.78|23
1606471070000|2020-11-27 09:57:50|505.57|503.07|505.14|502.64|505.57|503.07|505.01|502.51|31
1606471080000|2020-11-27 09:58:00|505.22|502.72|505.27|502.77|505.48|502.98|505.22|502.72|22
1606471090000|2020-11-27 09:58:10|505.28|502.78|505.22|502.72|505.28|502.78|505.16|502.66|20
1606471100000|2020-11-27 09:58:20|505.23|502.73|504.5|502|505.23|502.73|504.49|501.99|25
1606471110000|2020-11-27 09:58:30|504.49|501.99|504.01|501.51|504.49|501.99|503.52|501.02|28
1606471120000|2020-11-27 09:58:40|503.98|501.48|504.68|502.18|504.7|502.2|503.93|501.43|25
1606471130000|2020-11-27 09:58:50|504.63|502.13|504.64|502.14|504.73|502.23|504.55|502.05|21
1606471140000|2020-11-27 09:59:00|504.66|502.16|505.24|502.74|505.24|502.74|504.27|501.77|30
1606471150000|2020-11-27 09:59:10|505.32|502.82|505.83|503.33|505.84|503.34|505.32|502.82|29
1606471160000|2020-11-27 09:59:20|505.84|503.34|505.94|503.44|506.27|503.77|505.82|503.32|32
1606471170000|2020-11-27 09:59:30|505.93|503.43|506.06|503.56|506.06|503.56|505.73|503.23|26
1606471180000|2020-11-27 09:59:40|506.07|503.57|505.47|502.97|506.07|503.57|505.47|502.97|33
1606471190000|2020-11-27 09:59:50|505.54|503.04|505.1|502.6|505.56|503.06|505.07|502.57|26
1606471200000|2020-11-27 10:00:00|505.13|502.63|505.22|502.72|505.23|502.73|504.99|502.49|24
1606471210000|2020-11-27 10:00:10|505.14|502.64|505.69|503.19|505.69|503.19|505.1|502.6|30
1606471220000|2020-11-27 10:00:20|505.65|503.15|505.65|503.15|505.74|503.24|505.43|502.93|29
1606471230000|2020-11-27 10:00:30|505.66|503.16|506.07|503.57|506.38|503.88|505.66|503.16|34
1606471240000|2020-11-27 10:00:40|506.12|503.62|506.16|503.66|506.16|503.66|506.03|503.53|31
1606471250000|2020-11-27 10:00:50|506.15|503.65|506.21|503.71|506.33|503.83|506.11|503.61|30
1606471260000|2020-11-27 10:01:00|506.2|503.7|505.86|503.36|506.38|503.88|505.86|503.36|27
1606471270000|2020-11-27 10:01:10|505.83|503.33|505.96|503.46|505.96|503.46|505.69|503.19|19
1606471280000|2020-11-27 10:01:20|505.98|503.48|506.41|503.91|506.47|503.97|505.96|503.46|31
1606471290000|2020-11-27 10:01:30|506.38|503.88|506.46|503.96|506.47|503.97|506.25|503.75|27
1606471300000|2020-11-27 10:01:40|506.45|503.95|506.69|504.19|506.69|504.19|506.45|503.95|28
1606471310000|2020-11-27 10:01:50|506.68|504.18|506.45|503.95|506.93|504.43|506.43|503.93|32
1606471320000|2020-11-27 10:02:00|506.43|503.93|506.59|504.09|506.59|504.09|506.04|503.54|34
1606471330000|2020-11-27 10:02:10|506.61|504.11|506.76|504.26|506.96|504.46|506.59|504.09|24
1606471340000|2020-11-27 10:02:20|506.79|504.29|506.69|504.19|506.79|504.29|506.66|504.16|11
1606471350000|2020-11-27 10:02:30|506.7|504.2|507|504.5|507.01|504.51|506.47|503.97|26
1606471360000|2020-11-27 10:02:40|507.01|504.51|506.96|504.46|507.13|504.63|506.89|504.39|23
1606471370000|2020-11-27 10:02:50|507.04|504.54|507.28|504.78|507.36|504.86|507.02|504.52|25
1606471380000|2020-11-27 10:03:00|507.27|504.77|507.3|504.8|507.31|504.81|507.12|504.62|23
1606471390000|2020-11-27 10:03:10|507.31|504.81|507.6|505.1|507.7|505.2|507.31|504.81|22
1606471400000|2020-11-27 10:03:20|507.59|505.09|507.59|505.09|507.73|505.23|507.55|505.05|16
1606471410000|2020-11-27 10:03:30|507.58|505.08|508.08|505.58|508.09|505.59|507.52|505.02|31
1606471420000|2020-11-27 10:03:40|508.07|505.57|507.98|505.48|508.39|505.89|507.91|505.41|30
1606471430000|2020-11-27 10:03:50|507.94|505.44|507.51|505.01|507.97|505.47|507.51|505.01|29
1606471440000|2020-11-27 10:04:00|507.5|505|507.81|505.31|507.99|505.49|507.5|505|24
1606471450000|2020-11-27 10:04:10|507.82|505.32|508.03|505.53|508.07|505.57|507.81|505.31|33
1606471460000|2020-11-27 10:04:20|508.05|505.55|508.05|505.55|508.19|505.69|508.01|505.51|28
1606471470000|2020-11-27 10:04:30|507.9|505.4|507.43|504.93|507.9|505.4|507.43|504.93|29
1606471480000|2020-11-27 10:04:40|507.44|504.94|507.62|505.12|507.64|505.14|507.2|504.7|32
1606471490000|2020-11-27 10:04:50|507.63|505.13|507.47|504.97|507.63|505.13|507.46|504.96|21
1606471500000|2020-11-27 10:05:00|507.49|504.99|507.65|505.15|507.76|505.26|507.49|504.99|23
1606471510000|2020-11-27 10:05:10|507.66|505.16|507.73|505.23|507.75|505.25|507.64|505.14|18
1606471520000|2020-11-27 10:05:20|507.74|505.24|508.24|505.74|508.24|505.74|507.73|505.23|20
1606471530000|2020-11-27 10:05:30|508.26|505.76|508.24|505.74|508.28|505.78|508.21|505.71|16
1606471540000|2020-11-27 10:05:40|508.22|505.72|507.81|505.31|508.24|505.74|507.81|505.31|25
1606471550000|2020-11-27 10:05:50|507.8|505.3|508.18|505.68|508.18|505.68|507.75|505.25|22
1606471560000|2020-11-27 10:06:00|508.21|505.71|508.25|505.75|508.25|505.75|508.17|505.67|21
1606471570000|2020-11-27 10:06:10|508.27|505.77|508.52|506.02|508.7|506.2|508.27|505.77|26
1606471580000|2020-11-27 10:06:20|508.51|506.01|508.47|505.97|508.51|506.01|508.36|505.86|21
1606471590000|2020-11-27 10:06:30|508.48|505.98|508.32|505.82|508.48|505.98|508.31|505.81|19
1606471600000|2020-11-27 10:06:40|508.31|505.81|508.17|505.67|508.37|505.87|508.14|505.64|21
1606471610000|2020-11-27 10:06:50|508.12|505.62|508.29|505.79|508.39|505.89|508.07|505.57|22
1606471620000|2020-11-27 10:07:00|508.34|505.84|508.28|505.78|508.35|505.85|508.28|505.78|12
1606471630000|2020-11-27 10:07:10|508.2|505.7|508.08|505.58|508.2|505.7|508|505.5|25
1606471640000|2020-11-27 10:07:20|508.09|505.59|508.42|505.92|508.42|505.92|508.09|505.59|20
1606471650000|2020-11-27 10:07:30|508.43|505.93|508.32|505.82|508.49|505.99|508.32|505.82|13
1606471660000|2020-11-27 10:07:40|508.3|505.8|508.12|505.62|508.31|505.81|508.12|505.62|17
1606471670000|2020-11-27 10:07:50|508.09|505.59|508.09|505.59|508.09|505.59|507.91|505.41|23
1606471680000|2020-11-27 10:08:00|508.11|505.61|507.67|505.17|508.11|505.61|507.67|505.17|29
1606471690000|2020-11-27 10:08:10|507.66|505.16|507.16|504.66|507.67|505.17|507.14|504.64|30
1606471700000|2020-11-27 10:08:20|507.18|504.68|507.07|504.57|507.21|504.71|507.07|504.57|25
1606471710000|2020-11-27 10:08:30|507|504.5|507.45|504.95|507.45|504.95|506.96|504.46|27
1606471720000|2020-11-27 10:08:40|507.44|504.94|507.05|504.55|507.44|504.94|507.03|504.53|30
1606471730000|2020-11-27 10:08:50|507.08|504.58|507.23|504.73|507.23|504.73|507.01|504.51|24
1606471740000|2020-11-27 10:09:00|507.21|504.71|507.38|504.88|507.54|505.04|507.2|504.7|29
1606471750000|2020-11-27 10:09:10|507.37|504.87|507.28|504.78|507.4|504.9|507.28|504.78|21
1606471760000|2020-11-27 10:09:20|507.27|504.77|506.88|504.38|507.27|504.77|506.71|504.21|28
1606471770000|2020-11-27 10:09:30|506.86|504.36|506.73|504.23|506.88|504.38|506.52|504.02|28
1606471780000|2020-11-27 10:09:40|506.74|504.24|506.87|504.37|506.87|504.37|506.62|504.12|37
1606471790000|2020-11-27 10:09:50|506.92|504.42|507.18|504.68|507.33|504.83|506.92|504.42|30
1606471800000|2020-11-27 10:10:00|507.19|504.69|507.85|505.35|507.85|505.35|507.18|504.68|29
1606471810000|2020-11-27 10:10:10|507.86|505.36|508.36|505.86|508.37|505.87|507.86|505.36|20
1606471820000|2020-11-27 10:10:20|508.35|505.85|508.82|506.32|508.82|506.32|508.35|505.85|26
1606471830000|2020-11-27 10:10:30|508.84|506.34|508.62|506.12|508.87|506.37|508.6|506.1|28
1606471840000|2020-11-27 10:10:40|508.65|506.15|509.05|506.55|509.05|506.55|508.65|506.15|25
1606471850000|2020-11-27 10:10:50|509.04|506.54|508.56|506.06|509.06|506.56|508.55|506.05|30
1606471860000|2020-11-27 10:11:00|508.57|506.07|508.55|506.05|508.57|506.07|508.51|506.01|14
1606471870000|2020-11-27 10:11:10|508.48|505.98|508.81|506.31|508.81|506.31|508.48|505.98|24
1606471880000|2020-11-27 10:11:20|508.79|506.29|509.04|506.54|509.08|506.58|508.79|506.29|22
1606471890000|2020-11-27 10:11:30|509.06|506.56|509.01|506.51|509.06|506.56|508.98|506.48|24
1606471900000|2020-11-27 10:11:40|509.03|506.53|509.14|506.64|509.15|506.65|509.03|506.53|21
1606471910000|2020-11-27 10:11:50|509.27|506.77|508.91|506.41|509.28|506.78|508.91|506.41|29
1606471920000|2020-11-27 10:12:00|508.9|506.4|508.91|506.41|508.93|506.43|508.84|506.34|17
1606471930000|2020-11-27 10:12:10|508.92|506.42|508.9|506.4|508.92|506.42|508.88|506.38|15
1606471940000|2020-11-27 10:12:20|508.89|506.39|508.91|506.41|508.98|506.48|508.88|506.38|24
1606471950000|2020-11-27 10:12:30|508.9|506.4|508.93|506.43|508.97|506.47|508.59|506.09|27
1606471960000|2020-11-27 10:12:40|508.95|506.45|509.04|506.54|509.1|506.6|508.91|506.41|17
1606471970000|2020-11-27 10:12:50|509.03|506.53|508.42|505.92|509.04|506.54|508.42|505.92|30
1606471980000|2020-11-27 10:13:00|508.39|505.89|507.9|505.4|508.39|505.89|507.86|505.36|27
1606471990000|2020-11-27 10:13:10|507.91|505.41|507.63|505.13|507.92|505.42|507.62|505.12|14
1606472000000|2020-11-27 10:13:20|507.62|505.12|507.55|505.05|507.64|505.14|507.54|505.04|18
1606472010000|2020-11-27 10:13:30|507.54|505.04|507.66|505.16|507.81|505.31|507.54|505.04|25
1606472020000|2020-11-27 10:13:40|507.73|505.23|507.65|505.15|507.73|505.23|507.63|505.13|13
1606472030000|2020-11-27 10:13:50|507.6|505.1|507.13|504.63|507.62|505.12|507.1|504.6|21
1606472040000|2020-11-27 10:14:00|507.14|504.64|507.21|504.71|507.24|504.74|507.14|504.64|19
1606472050000|2020-11-27 10:14:10|507.22|504.72|507.53|505.03|507.53|505.03|507.17|504.67|24
1606472060000|2020-11-27 10:14:20|507.58|505.08|507.74|505.24|507.74|505.24|507.58|505.08|17
1606472070000|2020-11-27 10:14:30|507.78|505.28|508.22|505.72|508.22|505.72|507.78|505.28|24
1606472080000|2020-11-27 10:14:40|508.27|505.77|508.48|505.98|508.48|505.98|508.26|505.76|26
1606472090000|2020-11-27 10:14:50|508.46|505.96|508.62|506.12|508.63|506.13|508.18|505.68|27
1606472100000|2020-11-27 10:15:00|508.71|506.21|508.99|506.49|509|506.5|508.68|506.18|28
1606472110000|2020-11-27 10:15:10|508.97|506.47|509.11|506.61|509.13|506.63|508.7|506.2|33
1606472120000|2020-11-27 10:15:20|509.13|506.63|509.16|506.66|509.17|506.67|509.09|506.59|25
1606472130000|2020-11-27 10:15:30|509.17|506.67|509.08|506.58|509.2|506.7|508.93|506.43|28
1606472140000|2020-11-27 10:15:40|509.13|506.63|508.98|506.48|509.27|506.77|508.98|506.48|25
1606472150000|2020-11-27 10:15:50|509|506.5|508.4|505.9|509|506.5|508.37|505.87|34
1606472160000|2020-11-27 10:16:00|508.42|505.92|508.12|505.62|508.5|506|508.05|505.55|31
1606472170000|2020-11-27 10:16:10|508.14|505.64|507.69|505.19|508.15|505.65|507.69|505.19|30
1606472180000|2020-11-27 10:16:20|507.7|505.2|507.6|505.1|507.85|505.35|507.6|505.1|24
1606472190000|2020-11-27 10:16:30|507.59|505.09|507.47|504.97|507.7|505.2|507.47|504.97|26
1606472200000|2020-11-27 10:16:40|507.44|504.94|507.28|504.78|507.47|504.97|507.27|504.77|20
1606472210000|2020-11-27 10:16:50|507.27|504.77|507.42|504.92|507.42|504.92|507.24|504.74|18
1606472220000|2020-11-27 10:17:00|507.48|504.98|507.53|505.03|507.53|505.03|507.41|504.91|23
1606472230000|2020-11-27 10:17:10|507.51|505.01|508.26|505.76|508.26|505.76|507.51|505.01|28
1606472240000|2020-11-27 10:17:20|508.25|505.75|508.46|505.96|508.6|506.1|508.25|505.75|23
1606472250000|2020-11-27 10:17:30|508.49|505.99|508.56|506.06|508.62|506.12|508.47|505.97|19
1606472260000|2020-11-27 10:17:40|508.55|506.05|508.48|505.98|508.55|506.05|508.47|505.97|17
1606472270000|2020-11-27 10:17:50|508.47|505.97|508.29|505.79|508.47|505.97|508.21|505.71|27
1606472280000|2020-11-27 10:18:00|508.28|505.78|508.38|505.88|508.39|505.89|508.28|505.78|23
1606472290000|2020-11-27 10:18:10|508.39|505.89|508.49|505.99|508.53|506.03|508.38|505.88|10
1606472300000|2020-11-27 10:18:20|508.52|506.02|508.63|506.13|508.64|506.14|508.47|505.97|22
1606472310000|2020-11-27 10:18:30|508.65|506.15|508.75|506.25|508.89|506.39|508.64|506.14|22
1606472320000|2020-11-27 10:18:40|508.74|506.24|508.35|505.85|508.74|506.24|508.29|505.79|22
1606472330000|2020-11-27 10:18:50|508.39|505.89|508.31|505.81|508.39|505.89|508.31|505.81|24
1606472340000|2020-11-27 10:19:00|508.3|505.8|508.12|505.62|508.3|505.8|508.08|505.58|25
1606472350000|2020-11-27 10:19:10|508.11|505.61|508.12|505.62|508.13|505.63|508.1|505.6|19
1606472360000|2020-11-27 10:19:20|508.13|505.63|508.54|506.04|508.56|506.06|508.13|505.63|18
1606472370000|2020-11-27 10:19:30|508.55|506.05|508.88|506.38|508.88|506.38|508.54|506.04|12
1606472380000|2020-11-27 10:19:40|508.9|506.4|509.18|506.68|509.18|506.68|508.9|506.4|22
1606472390000|2020-11-27 10:19:50|509.17|506.67|509.36|506.86|509.39|506.89|509.14|506.64|30
1606472400000|2020-11-27 10:20:00|509.34|506.84|509.51|507.01|509.57|507.07|509.34|506.84|25
1606472410000|2020-11-27 10:20:10|509.53|507.03|509.04|506.54|509.53|507.03|509.01|506.51|29
1606472420000|2020-11-27 10:20:20|509.02|506.52|509.06|506.56|509.1|506.6|509|506.5|18
1606472430000|2020-11-27 10:20:30|509.05|506.55|508.85|506.35|509.05|506.55|508.8|506.3|23
1606472440000|2020-11-27 10:20:40|508.84|506.34|508.56|506.06|508.84|506.34|508.55|506.05|21
1606472450000|2020-11-27 10:20:50|508.57|506.07|508.49|505.99|508.58|506.08|508.42|505.92|24
1606472460000|2020-11-27 10:21:00|508.5|506|509.15|506.65|509.17|506.67|508.49|505.99|29
1606472470000|2020-11-27 10:21:10|509.14|506.64|509.79|507.29|509.79|507.29|509.14|506.64|23
1606472480000|2020-11-27 10:21:20|509.83|507.33|510.43|507.93|510.43|507.93|509.8|507.3|29
1606472490000|2020-11-27 10:21:30|510.42|507.92|510.03|507.53|510.42|507.92|509.84|507.34|27
1606472500000|2020-11-27 10:21:40|510.07|507.57|510.28|507.78|510.48|507.98|510.07|507.57|32
1606472510000|2020-11-27 10:21:50|510.34|507.84|510.16|507.66|510.56|508.06|510.15|507.65|24
1606472520000|2020-11-27 10:22:00|510.17|507.67|510.66|508.16|510.67|508.17|510.17|507.67|28
1606472530000|2020-11-27 10:22:10|510.68|508.18|510.39|507.89|510.71|508.21|510.36|507.86|31
1606472540000|2020-11-27 10:22:20|510.4|507.9|510.48|507.98|510.54|508.04|510.4|507.9|28
1606472550000|2020-11-27 10:22:30|510.55|508.05|510.68|508.18|510.85|508.35|510.45|507.95|31
1606472560000|2020-11-27 10:22:40|510.69|508.19|510.63|508.13|510.69|508.19|510.5|508|23
1606472570000|2020-11-27 10:22:50|510.65|508.15|510.96|508.46|510.96|508.46|510.65|508.15|14
1606472580000|2020-11-27 10:23:00|510.98|508.48|510.87|508.37|511.07|508.57|510.87|508.37|28
1606472590000|2020-11-27 10:23:10|510.88|508.38|510.73|508.23|510.88|508.38|510.66|508.16|21
1606472600000|2020-11-27 10:23:20|510.72|508.22|510.72|508.22|510.81|508.31|510.67|508.17|20
1606472610000|2020-11-27 10:23:30|510.73|508.23|510.61|508.11|510.73|508.23|510.6|508.1|11
1606472620000|2020-11-27 10:23:40|510.6|508.1|510.69|508.19|510.73|508.23|510.6|508.1|21
1606472630000|2020-11-27 10:23:50|510.7|508.2|510.4|507.9|510.71|508.21|510.4|507.9|20
1606472640000|2020-11-27 10:24:00|510.41|507.91|510.42|507.92|510.51|508.01|510.39|507.89|22
1606472650000|2020-11-27 10:24:10|510.41|507.91|510.26|507.76|510.41|507.91|510.19|507.69|24
1606472660000|2020-11-27 10:24:20|510.27|507.77|510.31|507.81|510.36|507.86|510.27|507.77|12
1606472670000|2020-11-27 10:24:30|510.3|507.8|510.19|507.69|510.32|507.82|510.18|507.68|13
1606472680000|2020-11-27 10:24:40|510.26|507.76|510.36|507.86|510.36|507.86|510.26|507.76|14
1606472690000|2020-11-27 10:24:50|510.35|507.85|510.25|507.75|510.35|507.85|510.24|507.74|10
1606472700000|2020-11-27 10:25:00|510.24|507.74|510.03|507.53|510.24|507.74|510.03|507.53|8
1606472710000|2020-11-27 10:25:10|510.04|507.54|509.9|507.4|510.06|507.56|509.89|507.39|24
1606472720000|2020-11-27 10:25:20|509.91|507.41|509.75|507.25|509.91|507.41|509.74|507.24|17
1606472730000|2020-11-27 10:25:30|509.74|507.24|509.89|507.39|509.89|507.39|509.56|507.06|26
1606472740000|2020-11-27 10:25:40|509.9|507.4|510.38|507.88|510.45|507.95|509.9|507.4|27
1606472750000|2020-11-27 10:25:50|510.35|507.85|510.31|507.81|510.36|507.86|510.29|507.79|13
1606472760000|2020-11-27 10:26:00|510.29|507.79|510.03|507.53|510.29|507.79|509.98|507.48|23
1606472770000|2020-11-27 10:26:10|510.02|507.52|509.61|507.11|510.02|507.52|509.52|507.02|29
1606472780000|2020-11-27 10:26:20|509.63|507.13|509.68|507.18|509.68|507.18|509.57|507.07|26
1606472790000|2020-11-27 10:26:30|509.69|507.19|510.15|507.65|510.15|507.65|509.69|507.19|27
1606472800000|2020-11-27 10:26:40|510.16|507.66|510.42|507.92|510.43|507.93|510.16|507.66|20
1606472810000|2020-11-27 10:26:50|510.41|507.91|510.28|507.78|510.41|507.91|510.23|507.73|27
1606472820000|2020-11-27 10:27:00|510.27|507.77|510.37|507.87|510.39|507.89|510.26|507.76|21
1606472830000|2020-11-27 10:27:10|510.39|507.89|510.58|508.08|510.58|508.08|510.38|507.88|12
1606472840000|2020-11-27 10:27:20|510.59|508.09|510.68|508.18|510.74|508.24|510.56|508.06|15
1606472850000|2020-11-27 10:27:30|510.69|508.19|510.45|507.95|510.74|508.24|510.44|507.94|25
1606472860000|2020-11-27 10:27:40|510.48|507.98|510.66|508.16|510.68|508.18|510.48|507.98|21
1606472870000|2020-11-27 10:27:50|510.67|508.17|510.5|508|510.83|508.33|510.5|508|31
1606472880000|2020-11-27 10:28:00|510.48|507.98|510.58|508.08|510.59|508.09|510.47|507.97|19
1606472890000|2020-11-27 10:28:10|510.59|508.09|510.68|508.18|510.68|508.18|510.58|508.08|7
1606472900000|2020-11-27 10:28:20|510.67|508.17|510.9|508.4|510.99|508.49|510.67|508.17|17
1606472910000|2020-11-27 10:28:30|510.88|508.38|510.61|508.11|510.88|508.38|510.59|508.09|19
1606472920000|2020-11-27 10:28:40|510.6|508.1|510.53|508.03|510.6|508.1|510.53|508.03|5
1606472930000|2020-11-27 10:28:50|510.51|508.01|509.98|507.48|510.51|508.01|509.98|507.48|27
1606472940000|2020-11-27 10:29:00|509.97|507.47|509.91|507.41|510.08|507.58|509.8|507.3|25
1606472950000|2020-11-27 10:29:10|509.9|507.4|509.59|507.09|509.9|507.4|509.59|507.09|23
1606472960000|2020-11-27 10:29:20|509.58|507.08|509.36|506.86|509.58|507.08|509.29|506.79|13
1606472970000|2020-11-27 10:29:30|509.38|506.88|509.31|506.81|509.39|506.89|509.11|506.61|22
1606472980000|2020-11-27 10:29:40|509.33|506.83|509.61|507.11|509.62|507.12|509.32|506.82|19
1606472990000|2020-11-27 10:29:50|509.62|507.12|509.86|507.36|509.86|507.36|509.62|507.12|10
1606473000000|2020-11-27 10:30:00|509.87|507.37|510.48|507.98|510.5|508|509.87|507.37|31
1606473010000|2020-11-27 10:30:10|510.49|507.99|510.47|507.97|510.55|508.05|510.38|507.88|26
1606473020000|2020-11-27 10:30:20|510.45|507.95|510.33|507.83|510.47|507.97|510.33|507.83|26
1606473030000|2020-11-27 10:30:30|510.34|507.84|510.01|507.51|510.34|507.84|509.97|507.47|26
1606473040000|2020-11-27 10:30:40|510|507.5|510.22|507.72|510.31|507.81|509.99|507.49|29
1606473050000|2020-11-27 10:30:50|510.24|507.74|510.44|507.94|510.46|507.96|510.24|507.74|13
1606473060000|2020-11-27 10:31:00|510.45|507.95|510.32|507.82|510.45|507.95|510.28|507.78|15
1606473070000|2020-11-27 10:31:10|510.33|507.83|510.17|507.67|510.33|507.83|510.15|507.65|12
1606473080000|2020-11-27 10:31:20|510.16|507.66|510.04|507.54|510.16|507.66|510.04|507.54|10
1606473090000|2020-11-27 10:31:30|509.99|507.49|509.85|507.35|509.99|507.49|509.6|507.1|31
1606473100000|2020-11-27 10:31:40|509.86|507.36|509.59|507.09|509.88|507.38|509.57|507.07|31
1606473110000|2020-11-27 10:31:50|509.6|507.1|509.65|507.15|509.68|507.18|509.57|507.07|22
1606473120000|2020-11-27 10:32:00|509.6|507.1|509.05|506.55|509.6|507.1|509.02|506.52|33
1606473130000|2020-11-27 10:32:10|509|506.5|508.45|505.95|509.21|506.71|508.45|505.95|27
1606473140000|2020-11-27 10:32:20|508.44|505.94|508.34|505.84|508.68|506.18|508.31|505.81|27
1606473150000|2020-11-27 10:32:30|508.36|505.86|508.52|506.02|508.54|506.04|508.32|505.82|29
1606473160000|2020-11-27 10:32:40|508.53|506.03|508.39|505.89|508.6|506.1|508.39|505.89|15
1606473170000|2020-11-27 10:32:50|508.38|505.88|508.34|505.84|508.39|505.89|508.33|505.83|17
1606473180000|2020-11-27 10:33:00|508.31|505.81|508.4|505.9|508.4|505.9|508.31|505.81|16
1606473190000|2020-11-27 10:33:10|508.39|505.89|508.61|506.11|508.61|506.11|508.39|505.89|22
1606473200000|2020-11-27 10:33:20|508.63|506.13|508.5|506|508.79|506.29|508.49|505.99|24
1606473210000|2020-11-27 10:33:30|508.48|505.98|508.81|506.31|508.81|506.31|508.47|505.97|20
1606473220000|2020-11-27 10:33:40|508.8|506.3|508.97|506.47|509.03|506.53|508.8|506.3|22
1606473230000|2020-11-27 10:33:50|508.98|506.48|508.9|506.4|509.06|506.56|508.87|506.37|23
1606473240000|2020-11-27 10:34:00|508.87|506.37|508.44|505.94|508.88|506.38|508.44|505.94|20
1606473250000|2020-11-27 10:34:10|508.45|505.95|508.51|506.01|508.51|506.01|508.44|505.94|16
1606473260000|2020-11-27 10:34:20|508.5|506|508.59|506.09|508.6|506.1|508.49|505.99|15
1606473270000|2020-11-27 10:34:30|508.58|506.08|508.53|506.03|508.59|506.09|508.53|506.03|10
1606473280000|2020-11-27 10:34:40|508.52|506.02|508.25|505.75|508.54|506.04|508.25|505.75|17
1606473290000|2020-11-27 10:34:50|508.26|505.76|508.57|506.07|508.65|506.15|508.26|505.76|26
1606473300000|2020-11-27 10:35:00|508.56|506.06|508.66|506.16|508.66|506.16|508.42|505.92|28
1606473310000|2020-11-27 10:35:10|508.65|506.15|509.01|506.51|509.04|506.54|508.65|506.15|28
1606473320000|2020-11-27 10:35:20|509.05|506.55|509.11|506.61|509.11|506.61|508.89|506.39|27
1606473330000|2020-11-27 10:35:30|509.12|506.62|509.13|506.63|509.13|506.63|508.92|506.42|28
1606473340000|2020-11-27 10:35:40|509.14|506.64|508.94|506.44|509.14|506.64|508.93|506.43|22
1606473350000|2020-11-27 10:35:50|508.91|506.41|509.29|506.79|509.29|506.79|508.91|506.41|29
1606473360000|2020-11-27 10:36:00|509.26|506.76|509.58|507.08|509.58|507.08|509.26|506.76|34
1606473370000|2020-11-27 10:36:10|509.59|507.09|509.13|506.63|509.66|507.16|509.11|506.61|26
1606473380000|2020-11-27 10:36:20|509.11|506.61|509.04|506.54|509.26|506.76|509.04|506.54|28
1606473390000|2020-11-27 10:36:30|509.05|506.55|508.91|506.41|509.08|506.58|508.8|506.3|13
1606473400000|2020-11-27 10:36:40|508.93|506.43|508.97|506.47|509.16|506.66|508.93|506.43|18
1606473410000|2020-11-27 10:36:50|508.9|506.4|508.94|506.44|508.94|506.44|508.72|506.22|27
1606473420000|2020-11-27 10:37:00|508.95|506.45|508.62|506.12|509.08|506.58|508.44|505.94|26
1606473430000|2020-11-27 10:37:10|508.65|506.15|508.47|505.97|508.88|506.38|508.47|505.97|28
1606473440000|2020-11-27 10:37:20|508.46|505.96|508.75|506.25|508.75|506.25|508.38|505.88|22
1606473450000|2020-11-27 10:37:30|508.76|506.26|508.71|506.21|508.76|506.26|508.71|506.21|20
1606473460000|2020-11-27 10:37:40|508.73|506.23|508.84|506.34|508.89|506.39|508.7|506.2|21
1606473470000|2020-11-27 10:37:50|508.83|506.33|508.92|506.42|508.92|506.42|508.82|506.32|15
1606473480000|2020-11-27 10:38:00|508.91|506.41|508.55|506.05|508.92|506.42|508.54|506.04|19
1606473490000|2020-11-27 10:38:10|508.53|506.03|508.28|505.78|508.56|506.06|508.27|505.77|20
1606473500000|2020-11-27 10:38:20|508.31|505.81|508|505.5|508.31|505.81|507.93|505.43|30
1606473510000|2020-11-27 10:38:30|507.98|505.48|507.6|505.1|507.98|505.48|507.6|505.1|23
1606473520000|2020-11-27 10:38:40|507.59|505.09|507.64|505.14|507.64|505.14|507.56|505.06|18
1606473530000|2020-11-27 10:38:50|507.65|505.15|507.6|505.1|507.65|505.15|507.47|504.97|28
1606473540000|2020-11-27 10:39:00|507.61|505.11|508.01|505.51|508.14|505.64|507.6|505.1|32
1606473550000|2020-11-27 10:39:10|508|505.5|508.24|505.74|508.28|505.78|507.86|505.36|27
1606473560000|2020-11-27 10:39:20|508.25|505.75|507.95|505.45|508.25|505.75|507.94|505.44|25
1606473570000|2020-11-27 10:39:30|507.96|505.46|507.97|505.47|508|505.5|507.95|505.45|17
1606473580000|2020-11-27 10:39:40|507.98|505.48|507.69|505.19|507.98|505.48|507.64|505.14|15
1606473590000|2020-11-27 10:39:50|507.68|505.18|507.65|505.15|507.78|505.28|507.65|505.15|14
1606473600000|2020-11-27 10:40:00|507.66|505.16|507.67|505.17|507.76|505.26|507.59|505.09|5
1606473610000|2020-11-27 10:40:10|507.68|505.18|508.3|505.8|508.37|505.87|507.68|505.18|30
1606473620000|2020-11-27 10:40:20|508.31|505.81|508.39|505.89|508.39|505.89|508.08|505.58|27
1606473630000|2020-11-27 10:40:30|508.38|505.88|508.76|506.26|508.76|506.26|508.34|505.84|24
1606473640000|2020-11-27 10:40:40|508.79|506.29|508.82|506.32|508.88|506.38|508.65|506.15|30
1606473650000|2020-11-27 10:40:50|508.8|506.3|508.86|506.36|509.02|506.52|508.8|506.3|26
1606473660000|2020-11-27 10:41:00|508.82|506.32|508.54|506.04|508.84|506.34|508.52|506.02|24
1606473670000|2020-11-27 10:41:10|508.55|506.05|508.52|506.02|508.55|506.05|508.25|505.75|26
1606473680000|2020-11-27 10:41:20|508.53|506.03|508.58|506.08|508.66|506.16|508.53|506.03|19
1606473690000|2020-11-27 10:41:30|508.59|506.09|508.68|506.18|508.68|506.18|508.56|506.06|21
1606473700000|2020-11-27 10:41:40|508.67|506.17|508.88|506.38|509.01|506.51|508.67|506.17|27
1606473710000|2020-11-27 10:41:50|508.82|506.32|508.65|506.15|508.84|506.34|508.65|506.15|25
1606473720000|2020-11-27 10:42:00|508.66|506.16|509.06|506.56|509.07|506.57|508.62|506.12|23
1606473730000|2020-11-27 10:42:10|509.13|506.63|509.23|506.73|509.24|506.74|508.93|506.43|23
1606473740000|2020-11-27 10:42:20|509.2|506.7|509.48|506.98|509.48|506.98|509.17|506.67|15
1606473750000|2020-11-27 10:42:30|509.46|506.96|509.84|507.34|509.85|507.35|509.46|506.96|32
1606473760000|2020-11-27 10:42:40|509.82|507.32|509.91|507.41|509.92|507.42|509.82|507.32|20
1606473770000|2020-11-27 10:42:50|509.88|507.38|509.53|507.03|509.88|507.38|509.51|507.01|23
1606473780000|2020-11-27 10:43:00|509.52|507.02|509.35|506.85|509.52|507.02|509.35|506.85|15
1606473790000|2020-11-27 10:43:10|509.36|506.86|509.47|506.97|509.55|507.05|509.35|506.85|20
1606473800000|2020-11-27 10:43:20|509.49|506.99|509.44|506.94|509.49|506.99|509.44|506.94|10
1606473810000|2020-11-27 10:43:30|509.45|506.95|509.29|506.79|509.45|506.95|509.29|506.79|17
1606473820000|2020-11-27 10:43:40|509.27|506.77|509.38|506.88|509.38|506.88|509.25|506.75|12
1606473830000|2020-11-27 10:43:50|509.37|506.87|509.15|506.65|509.37|506.87|509.15|506.65|22
1606473840000|2020-11-27 10:44:00|509.13|506.63|509.07|506.57|509.13|506.63|509.03|506.53|17
1606473850000|2020-11-27 10:44:10|509.08|506.58|509.2|506.7|509.25|506.75|509.07|506.57|17
1606473860000|2020-11-27 10:44:20|509.19|506.69|509.18|506.68|509.2|506.7|509.05|506.55|18
1606473870000|2020-11-27 10:44:30|509.17|506.67|508.94|506.44|509.17|506.67|508.94|506.44|16
1606473880000|2020-11-27 10:44:40|508.85|506.35|508.88|506.38|508.95|506.45|508.85|506.35|14
1606473890000|2020-11-27 10:44:50|508.9|506.4|508.93|506.43|508.94|506.44|508.88|506.38|10
1606473900000|2020-11-27 10:45:00|508.92|506.42|508.75|506.25|508.93|506.43|508.75|506.25|20
1606473910000|2020-11-27 10:45:10|508.76|506.26|508.47|505.97|508.76|506.26|508.46|505.96|21
1606473920000|2020-11-27 10:45:20|508.46|505.96|508.4|505.9|508.48|505.98|508.4|505.9|19
1606473930000|2020-11-27 10:45:30|508.41|505.91|508.46|505.96|508.54|506.04|508.38|505.88|21
1606473940000|2020-11-27 10:45:40|508.47|505.97|508.54|506.04|508.55|506.05|508.47|505.97|10
1606473950000|2020-11-27 10:45:50|508.56|506.06|509.22|506.72|509.25|506.75|508.53|506.03|31
1606473960000|2020-11-27 10:46:00|509.21|506.71|508.94|506.44|509.47|506.97|508.94|506.44|35
1606473970000|2020-11-27 10:46:10|508.95|506.45|508.88|506.38|508.95|506.45|508.81|506.31|21
1606473980000|2020-11-27 10:46:20|508.91|506.41|508.87|506.37|509.11|506.61|508.87|506.37|20
1606473990000|2020-11-27 10:46:30|508.82|506.32|508.75|506.25|508.82|506.32|508.75|506.25|15
1606474000000|2020-11-27 10:46:40|508.76|506.26|508.88|506.38|508.91|506.41|508.76|506.26|19
1606474010000|2020-11-27 10:46:50|508.87|506.37|508.82|506.32|508.87|506.37|508.82|506.32|15
1606474020000|2020-11-27 10:47:00|508.81|506.31|508.85|506.35|508.89|506.39|508.74|506.24|23
1606474030000|2020-11-27 10:47:10|508.86|506.36|508.83|506.33|508.86|506.36|508.82|506.32|13
1606474040000|2020-11-27 10:47:20|508.84|506.34|508.92|506.42|509.12|506.62|508.84|506.34|25
1606474050000|2020-11-27 10:47:30|508.91|506.41|508.78|506.28|508.91|506.41|508.74|506.24|24
1606474060000|2020-11-27 10:47:40|508.79|506.29|508.72|506.22|508.79|506.29|508.7|506.2|12
1606474070000|2020-11-27 10:47:50|508.74|506.24|508.62|506.12|508.74|506.24|508.61|506.11|20
1606474080000|2020-11-27 10:48:00|508.58|506.08|508.42|505.92|508.58|506.08|508.38|505.88|18
1606474090000|2020-11-27 10:48:10|508.41|505.91|508.35|505.85|508.41|505.91|508.25|505.75|20
1606474100000|2020-11-27 10:48:20|508.34|505.84|508.37|505.87|508.44|505.94|508.32|505.82|12
1606474110000|2020-11-27 10:48:30|508.36|505.86|508.04|505.54|508.38|505.88|508.02|505.52|20
1606474120000|2020-11-27 10:48:40|508.02|505.52|507.85|505.35|508.02|505.52|507.79|505.29|20
1606474130000|2020-11-27 10:48:50|507.77|505.27|507.94|505.44|507.95|505.45|507.72|505.22|16
1606474140000|2020-11-27 10:49:00|507.92|505.42|507.42|504.92|507.94|505.44|507.4|504.9|21
1606474150000|2020-11-27 10:49:10|507.41|504.91|507.31|504.81|507.41|504.91|507.31|504.81|15
1606474160000|2020-11-27 10:49:20|507.29|504.79|507.3|504.8|507.32|504.82|507.15|504.65|25
1606474170000|2020-11-27 10:49:30|507.31|504.81|507.45|504.95|507.58|505.08|507.3|504.8|21
1606474180000|2020-11-27 10:49:40|507.41|504.91|507.54|505.04|507.6|505.1|507.4|504.9|25
1606474190000|2020-11-27 10:49:50|507.55|505.05|507.45|504.95|507.55|505.05|507.35|504.85|26
1606474200000|2020-11-27 10:50:00|507.46|504.96|507.78|505.28|507.79|505.29|507.46|504.96|19
1606474210000|2020-11-27 10:50:10|507.74|505.24|507.92|505.42|507.92|505.42|507.73|505.23|13
1606474220000|2020-11-27 10:50:20|507.9|505.4|508.01|505.51|508.01|505.51|507.75|505.25|24
1606474230000|2020-11-27 10:50:30|507.98|505.48|508.36|505.86|508.36|505.86|507.98|505.48|11
1606474240000|2020-11-27 10:50:40|508.38|505.88|508.61|506.11|508.62|506.12|508.38|505.88|26
1606474250000|2020-11-27 10:50:50|508.6|506.1|508.59|506.09|508.6|506.1|508.51|506.01|18
1606474260000|2020-11-27 10:51:00|508.6|506.1|509.02|506.52|509.05|506.55|508.58|506.08|24
1606474270000|2020-11-27 10:51:10|509.03|506.53|509.23|506.73|509.41|506.91|509.03|506.53|26
1606474280000|2020-11-27 10:51:20|509.22|506.72|509.33|506.83|509.38|506.88|509.22|506.72|30
1606474290000|2020-11-27 10:51:30|509.35|506.85|509.52|507.02|509.53|507.03|509.32|506.82|18
1606474300000|2020-11-27 10:51:40|509.53|507.03|509.47|506.97|509.61|507.11|509.44|506.94|25
1606474310000|2020-11-27 10:51:50|509.44|506.94|509.55|507.05|509.55|507.05|509.44|506.94|22
1606474320000|2020-11-27 10:52:00|509.56|507.06|509.74|507.24|509.74|507.24|509.55|507.05|16
1606474330000|2020-11-27 10:52:10|509.75|507.25|509.75|507.25|510|507.5|509.71|507.21|26
1606474340000|2020-11-27 10:52:20|509.77|507.27|510.27|507.77|510.35|507.85|509.77|507.27|30
1606474350000|2020-11-27 10:52:30|510.22|507.72|510.11|507.61|510.22|507.72|510.09|507.59|30
1606474360000|2020-11-27 10:52:40|510.1|507.6|510.23|507.73|510.23|507.73|510.09|507.59|21
1606474370000|2020-11-27 10:52:50|510.25|507.75|510.68|508.18|510.73|508.23|510.21|507.71|25
1606474380000|2020-11-27 10:53:00|510.69|508.19|510.73|508.23|510.84|508.34|510.57|508.07|27
1606474390000|2020-11-27 10:53:10|510.79|508.29|510.5|508|511|508.5|510.5|508|28
1606474400000|2020-11-27 10:53:20|510.48|507.98|510.55|508.05|510.72|508.22|510.48|507.98|22
1606474410000|2020-11-27 10:53:30|510.54|508.04|511.05|508.55|511.05|508.55|510.52|508.02|27
1606474420000|2020-11-27 10:53:40|510.98|508.48|511.21|508.71|511.21|508.71|510.98|508.48|18
1606474430000|2020-11-27 10:53:50|511.2|508.7|511.42|508.92|511.55|509.05|511.2|508.7|31
1606474440000|2020-11-27 10:54:00|511.41|508.91|511.83|509.33|511.91|509.41|511.41|508.91|29
1606474450000|2020-11-27 10:54:10|511.78|509.28|511.98|509.48|512.06|509.56|511.57|509.07|33
1606474460000|2020-11-27 10:54:20|511.99|509.49|512.08|509.58|512.08|509.58|511.96|509.46|24
1606474470000|2020-11-27 10:54:30|512.17|509.67|511.98|509.48|512.19|509.69|511.97|509.47|30
1606474480000|2020-11-27 10:54:40|511.99|509.49|511.64|509.14|511.99|509.49|511.63|509.13|28
1606474490000|2020-11-27 10:54:50|511.63|509.13|512.08|509.58|512.09|509.59|511.6|509.1|27
1606474500000|2020-11-27 10:55:00|512.07|509.57|511.96|509.46|512.11|509.61|511.96|509.46|23
1606474510000|2020-11-27 10:55:10|511.97|509.47|511.93|509.43|512.02|509.52|511.92|509.42|27
1606474520000|2020-11-27 10:55:20|511.92|509.42|512.01|509.51|512.04|509.54|511.92|509.42|16
1606474530000|2020-11-27 10:55:30|512.02|509.52|512.35|509.85|512.46|509.96|512|509.5|20
1606474540000|2020-11-27 10:55:40|512.3|509.8|511.98|509.48|512.3|509.8|511.98|509.48|20
1606474550000|2020-11-27 10:55:50|511.97|509.47|512.13|509.63|512.13|509.63|511.87|509.37|28
1606474560000|2020-11-27 10:56:00|512.12|509.62|512.34|509.84|512.35|509.85|512.12|509.62|24
1606474570000|2020-11-27 10:56:10|512.33|509.83|512.3|509.8|512.35|509.85|512.25|509.75|23
1606474580000|2020-11-27 10:56:20|512.32|509.82|512.31|509.81|512.4|509.9|512.3|509.8|19
1606474590000|2020-11-27 10:56:30|512.32|509.82|512.36|509.86|512.37|509.87|512.31|509.81|17
1606474600000|2020-11-27 10:56:40|512.38|509.88|512.56|510.06|512.56|510.06|512.33|509.83|19
1606474610000|2020-11-27 10:56:50|512.55|510.05|513.29|510.79|513.42|510.92|512.54|510.04|27
1606474620000|2020-11-27 10:57:00|513.16|510.66|513.13|510.63|513.23|510.73|513.12|510.62|23
1606474630000|2020-11-27 10:57:10|513.12|510.62|513.37|510.87|513.51|511.01|513.05|510.55|28
1606474640000|2020-11-27 10:57:20|513.33|510.83|513.13|510.63|513.34|510.84|513.02|510.52|20
1606474650000|2020-11-27 10:57:30|513.12|510.62|513.06|510.56|513.2|510.7|513.03|510.53|23
1606474660000|2020-11-27 10:57:40|513.04|510.54|512.87|510.37|513.04|510.54|512.78|510.28|23
1606474670000|2020-11-27 10:57:50|512.89|510.39|512.98|510.48|513.1|510.6|512.86|510.36|20
1606474680000|2020-11-27 10:58:00|512.97|510.47|512.88|510.38|512.98|510.48|512.86|510.36|17
1606474690000|2020-11-27 10:58:10|512.89|510.39|512.79|510.29|512.89|510.39|512.78|510.28|14
1606474700000|2020-11-27 10:58:20|512.81|510.31|513.1|510.6|513.1|510.6|512.79|510.29|17
1606474710000|2020-11-27 10:58:30|513.12|510.62|513.17|510.67|513.18|510.68|513.11|510.61|19
1606474720000|2020-11-27 10:58:40|513.15|510.65|513.12|510.62|513.16|510.66|513.11|510.61|14
1606474730000|2020-11-27 10:58:50|513.13|510.63|513.42|510.92|513.43|510.93|513.13|510.63|18
1606474740000|2020-11-27 10:59:00|513.44|510.94|513.62|511.12|513.68|511.18|513.43|510.93|27
1606474750000|2020-11-27 10:59:10|513.6|511.1|513.34|510.84|513.69|511.19|513.34|510.84|32
1606474760000|2020-11-27 10:59:20|513.31|510.81|513.04|510.54|513.34|510.84|513.04|510.54|24
1606474770000|2020-11-27 10:59:30|513.05|510.55|513.34|510.84|513.34|510.84|513.03|510.53|32
1606474780000|2020-11-27 10:59:40|513.36|510.86|513.16|510.66|513.39|510.89|513.16|510.66|24
1606474790000|2020-11-27 10:59:50|513.2|510.7|513.27|510.77|513.28|510.78|513.12|510.62|26
1606474800000|2020-11-27 11:00:00|513.25|510.75|512.81|510.31|513.28|510.78|512.81|510.31|31
1606474810000|2020-11-27 11:00:10|512.83|510.33|512.87|510.37|512.88|510.38|512.67|510.17|24
1606474820000|2020-11-27 11:00:20|512.89|510.39|512.67|510.17|512.89|510.39|512.67|510.17|27
1606474830000|2020-11-27 11:00:30|512.64|510.14|512.77|510.27|512.81|510.31|512.57|510.07|24
1606474840000|2020-11-27 11:00:40|512.81|510.31|512.75|510.25|512.89|510.39|512.75|510.25|21
1606474850000|2020-11-27 11:00:50|512.76|510.26|512.64|510.14|512.84|510.34|512.63|510.13|26
1606474860000|2020-11-27 11:01:00|512.61|510.11|512.54|510.04|512.64|510.14|512.51|510.01|24
1606474870000|2020-11-27 11:01:10|512.55|510.05|512.41|509.91|512.59|510.09|512.37|509.87|22
1606474880000|2020-11-27 11:01:20|512.39|509.89|512.24|509.74|512.39|509.89|512.24|509.74|13
1606474890000|2020-11-27 11:01:30|512.22|509.72|512.56|510.06|512.56|510.06|512.08|509.58|29
1606474900000|2020-11-27 11:01:40|512.57|510.07|512.94|510.44|512.99|510.49|512.57|510.07|23
1606474910000|2020-11-27 11:01:50|512.89|510.39|512.88|510.38|512.98|510.48|512.75|510.25|22
1606474920000|2020-11-27 11:02:00|512.83|510.33|512.42|509.92|512.83|510.33|512.42|509.92|29
1606474930000|2020-11-27 11:02:10|512.31|509.81|512.21|509.71|512.31|509.81|512.09|509.59|26
1606474940000|2020-11-27 11:02:20|512.2|509.7|512.16|509.66|512.29|509.79|512.15|509.65|13
1606474950000|2020-11-27 11:02:30|512.15|509.65|512.1|509.6|512.15|509.65|512.08|509.58|9
1606474960000|2020-11-27 11:02:40|512.11|509.61|512.14|509.64|512.17|509.67|512.11|509.61|15
1606474970000|2020-11-27 11:02:50|512.15|509.65|512.6|510.1|512.61|510.11|512.07|509.57|29
1606474980000|2020-11-27 11:03:00|512.56|510.06|512.29|509.79|512.58|510.08|512.29|509.79|31
1606474990000|2020-11-27 11:03:10|512.3|509.8|512.18|509.68|512.3|509.8|512.11|509.61|24
1606475000000|2020-11-27 11:03:20|512.17|509.67|512.23|509.73|512.23|509.73|512.15|509.65|22
1606475010000|2020-11-27 11:03:30|512.22|509.72|511.9|509.4|512.24|509.74|511.8|509.3|26
1606475020000|2020-11-27 11:03:40|511.96|509.46|512.05|509.55|512.31|509.81|511.96|509.46|29
1606475030000|2020-11-27 11:03:50|512.11|509.61|512.03|509.53|512.11|509.61|511.93|509.43|23
1606475040000|2020-11-27 11:04:00|512.04|509.54|511.97|509.47|512.17|509.67|511.97|509.47|28
1606475050000|2020-11-27 11:04:10|511.96|509.46|511.99|509.49|511.99|509.49|511.94|509.44|16
1606475060000|2020-11-27 11:04:20|511.98|509.48|511.88|509.38|511.98|509.48|511.88|509.38|20
1606475070000|2020-11-27 11:04:30|511.89|509.39|511.79|509.29|511.89|509.39|511.79|509.29|19
1606475080000|2020-11-27 11:04:40|511.81|509.31|511.56|509.06|511.81|509.31|511.56|509.06|20
1606475090000|2020-11-27 11:04:50|511.53|509.03|511.98|509.48|512|509.5|511.46|508.96|30
1606475100000|2020-11-27 11:05:00|511.97|509.47|511.71|509.21|511.97|509.47|511.71|509.21|15
1606475110000|2020-11-27 11:05:10|511.7|509.2|511.44|508.94|511.7|509.2|511.41|508.91|22
1606475120000|2020-11-27 11:05:20|511.43|508.93|511.65|509.15|511.65|509.15|511.39|508.89|23
1606475130000|2020-11-27 11:05:30|511.71|509.21|511.7|509.2|511.82|509.32|511.7|509.2|11
1606475140000|2020-11-27 11:05:40|511.69|509.19|511.65|509.15|511.71|509.21|511.64|509.14|16
1606475150000|2020-11-27 11:05:50|511.66|509.16|511.64|509.14|511.7|509.2|511.63|509.13|18
1606475160000|2020-11-27 11:06:00|511.63|509.13|511.57|509.07|511.64|509.14|511.57|509.07|18
1606475170000|2020-11-27 11:06:10|511.56|509.06|511.01|508.51|511.57|509.07|510.92|508.42|28
1606475180000|2020-11-27 11:06:20|511.04|508.54|511.23|508.73|511.25|508.75|511.04|508.54|20
1606475190000|2020-11-27 11:06:30|511.22|508.72|510.87|508.37|511.22|508.72|510.87|508.37|12
1606475200000|2020-11-27 11:06:40|510.83|508.33|510.77|508.27|510.84|508.34|510.53|508.03|19
1606475210000|2020-11-27 11:06:50|510.71|508.21|511.02|508.52|511.02|508.52|510.71|508.21|13
1606475220000|2020-11-27 11:07:00|510.9|508.4|510.78|508.28|510.93|508.43|510.78|508.28|16
1606475230000|2020-11-27 11:07:10|510.79|508.29|510.69|508.19|510.79|508.29|510.65|508.15|16
1606475240000|2020-11-27 11:07:20|510.7|508.2|510.51|508.01|510.7|508.2|510.49|507.99|20
1606475250000|2020-11-27 11:07:30|510.31|507.81|510.48|507.98|510.5|508|510.22|507.72|18
1606475260000|2020-11-27 11:07:40|510.5|508|510.17|507.67|510.5|508|510.13|507.63|30
1606475270000|2020-11-27 11:07:50|510.19|507.69|510.12|507.62|510.19|507.69|510.1|507.6|19
1606475280000|2020-11-27 11:08:00|510.11|507.61|509.63|507.13|510.11|507.61|509.63|507.13|28
1606475290000|2020-11-27 11:08:10|509.65|507.15|509.35|506.85|509.65|507.15|509.34|506.84|20
1606475300000|2020-11-27 11:08:20|509.36|506.86|509.95|507.45|509.95|507.45|509.34|506.84|25
1606475310000|2020-11-27 11:08:30|509.96|507.46|510.13|507.63|510.17|507.67|509.95|507.45|20
1606475320000|2020-11-27 11:08:40|510.11|507.61|510.13|507.63|510.13|507.63|510.07|507.57|6
1606475330000|2020-11-27 11:08:50|510.12|507.62|510.37|507.87|510.37|507.87|510.08|507.58|14
1606475340000|2020-11-27 11:09:00|510.41|507.91|510.23|507.73|510.42|507.92|510.23|507.73|22
1606475350000|2020-11-27 11:09:10|510.24|507.74|510.37|507.87|510.38|507.88|510.23|507.73|10
1606475360000|2020-11-27 11:09:20|510.38|507.88|510.26|507.76|510.38|507.88|510.25|507.75|13
1606475370000|2020-11-27 11:09:30|510.25|507.75|509.96|507.46|510.25|507.75|509.95|507.45|28
1606475380000|2020-11-27 11:09:40|509.95|507.45|509.6|507.1|509.96|507.46|509.6|507.1|25
1606475390000|2020-11-27 11:09:50|509.57|507.07|509.36|506.86|509.74|507.24|509.35|506.85|31
1606475400000|2020-11-27 11:10:00|509.37|506.87|509.6|507.1|509.64|507.14|509.34|506.84|24
1606475410000|2020-11-27 11:10:10|509.61|507.11|509.8|507.3|509.81|507.31|509.6|507.1|17
1606475420000|2020-11-27 11:10:20|509.77|507.27|509.72|507.22|509.8|507.3|509.71|507.21|21
1606475430000|2020-11-27 11:10:30|509.71|507.21|509.77|507.27|509.82|507.32|509.71|507.21|17
1606475440000|2020-11-27 11:10:40|509.76|507.26|509.3|506.8|509.76|507.26|509.23|506.73|28
1606475450000|2020-11-27 11:10:50|509.29|506.79|509.39|506.89|509.39|506.89|509.29|506.79|18
1606475460000|2020-11-27 11:11:00|509.4|506.9|509.65|507.15|509.65|507.15|509.39|506.89|17
1606475470000|2020-11-27 11:11:10|509.69|507.19|509.72|507.22|509.75|507.25|509.69|507.19|8
1606475480000|2020-11-27 11:11:20|509.71|507.21|509.81|507.31|509.81|507.31|509.67|507.17|15
1606475490000|2020-11-27 11:11:30|509.83|507.33|509.86|507.36|509.94|507.44|509.83|507.33|18
1606475500000|2020-11-27 11:11:40|509.85|507.35|510|507.5|510|507.5|509.85|507.35|21
1606475510000|2020-11-27 11:11:50|509.99|507.49|509.97|507.47|510.13|507.63|509.96|507.46|19
1606475520000|2020-11-27 11:12:00|509.89|507.39|509.76|507.26|509.9|507.4|509.71|507.21|30
1606475530000|2020-11-27 11:12:10|509.78|507.28|510.05|507.55|510.05|507.55|509.75|507.25|22
1606475540000|2020-11-27 11:12:20|510.04|507.54|510.1|507.6|510.13|507.63|510.04|507.54|19
1606475550000|2020-11-27 11:12:30|510.11|507.61|509.9|507.4|510.11|507.61|509.9|507.4|16
1606475560000|2020-11-27 11:12:40|509.88|507.38|509.83|507.33|509.88|507.38|509.76|507.26|16
1606475570000|2020-11-27 11:12:50|509.85|507.35|509.91|507.41|509.91|507.41|509.85|507.35|10
1606475580000|2020-11-27 11:13:00|509.95|507.45|509.84|507.34|510|507.5|509.83|507.33|22
1606475590000|2020-11-27 11:13:10|509.85|507.35|510.3|507.8|510.33|507.83|509.84|507.34|24
1606475600000|2020-11-27 11:13:20|510.31|507.81|510.45|507.95|510.45|507.95|510.31|507.81|13
1606475610000|2020-11-27 11:13:30|510.43|507.93|510.51|508.01|510.53|508.03|510.43|507.93|8
1606475620000|2020-11-27 11:13:40|510.49|507.99|510.52|508.02|510.52|508.02|510.49|507.99|2
1606475630000|2020-11-27 11:13:50|510.5|508|510.5|508|510.76|508.26|510.5|508|18
1606475640000|2020-11-27 11:14:00|510.47|507.97|510.26|507.76|510.48|507.98|510.26|507.76|19
1606475650000|2020-11-27 11:14:10|510.19|507.69|510.08|507.58|510.19|507.69|509.86|507.36|30
1606475660000|2020-11-27 11:14:20|510.01|507.51|509.72|507.22|510.01|507.51|509.71|507.21|23
1606475670000|2020-11-27 11:14:30|509.68|507.18|509.38|506.88|509.68|507.18|509.34|506.84|22
1606475680000|2020-11-27 11:14:40|509.37|506.87|509.16|506.66|509.38|506.88|509.16|506.66|23
1606475690000|2020-11-27 11:14:50|509.12|506.62|509.31|506.81|509.31|506.81|509.06|506.56|30
1606475700000|2020-11-27 11:15:00|509.32|506.82|509.25|506.75|509.35|506.85|509.25|506.75|14
1606475710000|2020-11-27 11:15:10|509.24|506.74|509.2|506.7|509.24|506.74|509.09|506.59|26
1606475720000|2020-11-27 11:15:20|509.23|506.73|508.8|506.3|509.23|506.73|508.8|506.3|30
1606475730000|2020-11-27 11:15:30|508.79|506.29|508.36|505.86|508.82|506.32|508.34|505.84|20
1606475740000|2020-11-27 11:15:40|508.31|505.81|508.94|506.44|509.02|506.52|508.31|505.81|34
1606475750000|2020-11-27 11:15:50|508.92|506.42|509.07|506.57|509.07|506.57|508.89|506.39|25
1606475760000|2020-11-27 11:16:00|509.05|506.55|508.43|505.93|509.12|506.62|508.43|505.93|27
1606475770000|2020-11-27 11:16:10|508.45|505.95|508.66|506.16|508.68|506.18|508.45|505.95|25
1606475780000|2020-11-27 11:16:20|508.67|506.17|508.72|506.22|508.74|506.24|508.67|506.17|10
1606475790000|2020-11-27 11:16:30|508.73|506.23|508.24|505.74|508.73|506.23|508.23|505.73|24
1606475800000|2020-11-27 11:16:40|508.29|505.79|508.58|506.08|508.6|506.1|508.24|505.74|18
1606475810000|2020-11-27 11:16:50|508.59|506.09|508.81|506.31|508.81|506.31|508.54|506.04|18
1606475820000|2020-11-27 11:17:00|508.82|506.32|509.11|506.61|509.17|506.67|508.82|506.32|23
1606475830000|2020-11-27 11:17:10|509.1|506.6|509.07|506.57|509.13|506.63|509.06|506.56|18
1606475840000|2020-11-27 11:17:20|509.05|506.55|508.53|506.03|509.05|506.55|508.53|506.03|27
1606475850000|2020-11-27 11:17:30|508.5|506|508.59|506.09|508.59|506.09|508.35|505.85|28
1606475860000|2020-11-27 11:17:40|508.6|506.1|509.25|506.75|509.26|506.76|508.58|506.08|36
1606475870000|2020-11-27 11:17:50|509.26|506.76|509.29|506.79|509.47|506.97|509.26|506.76|30
1606475880000|2020-11-27 11:18:00|509.26|506.76|509.53|507.03|509.53|507.03|509.19|506.69|26
1606475890000|2020-11-27 11:18:10|509.51|507.01|509.63|507.13|509.72|507.22|509.44|506.94|28
1606475900000|2020-11-27 11:18:20|509.64|507.14|509.76|507.26|509.78|507.28|509.63|507.13|23
1606475910000|2020-11-27 11:18:30|509.78|507.28|509.41|506.91|509.8|507.3|509.41|506.91|27
1606475920000|2020-11-27 11:18:40|509.44|506.94|509.56|507.06|509.63|507.13|509.42|506.92|25
1606475930000|2020-11-27 11:18:50|509.57|507.07|509.31|506.81|509.57|507.07|509.29|506.79|18
1606475940000|2020-11-27 11:19:00|509.3|506.8|509.03|506.53|509.3|506.8|508.89|506.39|26
1606475950000|2020-11-27 11:19:10|508.95|506.45|508.71|506.21|508.95|506.45|508.7|506.2|28
1606475960000|2020-11-27 11:19:20|508.76|506.26|508.75|506.25|509.02|506.52|508.72|506.22|17
1606475970000|2020-11-27 11:19:30|508.7|506.2|508.68|506.18|508.72|506.22|508.68|506.18|18
1606475980000|2020-11-27 11:19:40|508.67|506.17|508.49|505.99|508.69|506.19|508.49|505.99|17
1606475990000|2020-11-27 11:19:50|508.5|506|508.89|506.39|508.89|506.39|508.5|506|21
1606476000000|2020-11-27 11:20:00|508.86|506.36|508.7|506.2|508.9|506.4|508.7|506.2|16
1606476010000|2020-11-27 11:20:10|508.67|506.17|508.6|506.1|508.67|506.17|508.58|506.08|19
1606476020000|2020-11-27 11:20:20|508.59|506.09|508.58|506.08|508.62|506.12|508.58|506.08|9
1606476030000|2020-11-27 11:20:30|508.56|506.06|508.42|505.92|508.56|506.06|508.42|505.92|12
1606476040000|2020-11-27 11:20:40|508.4|505.9|508.48|505.98|508.48|505.98|508.34|505.84|13
1606476050000|2020-11-27 11:20:50|508.41|505.91|508.33|505.83|508.45|505.95|508.33|505.83|21
1606476060000|2020-11-27 11:21:00|508.31|505.81|508.12|505.62|508.31|505.81|507.94|505.44|28
1606476070000|2020-11-27 11:21:10|508.13|505.63|508.51|506.01|508.53|506.03|508.13|505.63|25
1606476080000|2020-11-27 11:21:20|508.5|506|508.66|506.16|508.68|506.18|508.5|506|19
1606476090000|2020-11-27 11:21:30|508.67|506.17|508.9|506.4|508.92|506.42|508.65|506.15|23
1606476100000|2020-11-27 11:21:40|508.89|506.39|508.97|506.47|508.97|506.47|508.89|506.39|13
1606476110000|2020-11-27 11:21:50|508.98|506.48|508.94|506.44|509.02|506.52|508.89|506.39|17
1606476120000|2020-11-27 11:22:00|508.93|506.43|508.84|506.34|508.95|506.45|508.82|506.32|25
1606476130000|2020-11-27 11:22:10|508.86|506.36|508.89|506.39|508.92|506.42|508.86|506.36|18
1606476140000|2020-11-27 11:22:20|508.9|506.4|509.08|506.58|509.08|506.58|508.87|506.37|19
1606476150000|2020-11-27 11:22:30|509.14|506.64|509.22|506.72|509.35|506.85|509.1|506.6|26
1606476160000|2020-11-27 11:22:40|509.23|506.73|509.46|506.96|509.48|506.98|509.23|506.73|13
1606476170000|2020-11-27 11:22:50|509.47|506.97|509.53|507.03|509.55|507.05|509.47|506.97|7
1606476180000|2020-11-27 11:23:00|509.54|507.04|509.65|507.15|509.66|507.16|509.51|507.01|13
1606476190000|2020-11-27 11:23:10|509.66|507.16|510.4|507.9|510.4|507.9|509.66|507.16|29
1606476200000|2020-11-27 11:23:20|510.39|507.89|510.73|508.23|510.73|508.23|510.34|507.84|24
1606476210000|2020-11-27 11:23:30|510.74|508.24|511.18|508.68|511.2|508.7|510.72|508.22|30
1606476220000|2020-11-27 11:23:40|511.14|508.64|511.04|508.54|511.17|508.67|511.01|508.51|27
1606476230000|2020-11-27 11:23:50|511.06|508.56|511.28|508.78|511.31|508.81|510.94|508.44|30
1606476240000|2020-11-27 11:24:00|511.25|508.75|511.06|508.56|511.26|508.76|511|508.5|23
1606476250000|2020-11-27 11:24:10|511.03|508.53|510.85|508.35|511.03|508.53|510.85|508.35|21
1606476260000|2020-11-27 11:24:20|510.86|508.36|511.27|508.77|511.27|508.77|510.71|508.21|28
1606476270000|2020-11-27 11:24:30|511.26|508.76|511.44|508.94|511.5|509|511.24|508.74|23
1606476280000|2020-11-27 11:24:40|511.47|508.97|511.48|508.98|511.55|509.05|511.44|508.94|12
1606476290000|2020-11-27 11:24:50|511.43|508.93|511.14|508.64|511.44|508.94|511.13|508.63|22
1606476300000|2020-11-27 11:25:00|511.13|508.63|511.15|508.65|511.17|508.67|511.08|508.58|15
1606476310000|2020-11-27 11:25:10|511.16|508.66|511.1|508.6|511.17|508.67|511.1|508.6|11
1606476320000|2020-11-27 11:25:20|511.09|508.59|510.79|508.29|511.11|508.61|510.79|508.29|13
1606476330000|2020-11-27 11:25:30|510.82|508.32|510.74|508.24|510.82|508.32|510.59|508.09|21
1606476340000|2020-11-27 11:25:40|510.71|508.21|510.52|508.02|510.71|508.21|510.52|508.02|22
1606476350000|2020-11-27 11:25:50|510.51|508.01|510.51|508.01|510.51|508.01|510.35|507.85|26
1606476360000|2020-11-27 11:26:00|510.49|507.99|510.49|507.99|510.49|507.99|510.49|507.99|1
1606476370000|2020-11-27 11:26:10|510.48|507.98|510.66|508.16|510.66|508.16|510.47|507.97|14
1606476380000|2020-11-27 11:26:20|510.68|508.18|510.94|508.44|510.94|508.44|510.67|508.17|22
1606476390000|2020-11-27 11:26:30|510.93|508.43|511.05|508.55|511.26|508.76|510.93|508.43|30
1606476400000|2020-11-27 11:26:40|511.07|508.57|510.75|508.25|511.08|508.58|510.75|508.25|28
1606476410000|2020-11-27 11:26:50|510.82|508.32|510.65|508.15|510.82|508.32|510.63|508.13|16
1606476420000|2020-11-27 11:27:00|510.66|508.16|510.59|508.09|510.66|508.16|510.56|508.06|9
1606476430000|2020-11-27 11:27:10|510.56|508.06|510.67|508.17|510.67|508.17|510.44|507.94|18
1606476440000|2020-11-27 11:27:20|510.68|508.18|510.63|508.13|510.76|508.26|510.63|508.13|27
1606476450000|2020-11-27 11:27:30|510.62|508.12|510.59|508.09|510.62|508.12|510.48|507.98|23
1606476460000|2020-11-27 11:27:40|510.58|508.08|510.56|508.06|510.7|508.2|510.56|508.06|23
1606476470000|2020-11-27 11:27:50|510.55|508.05|510.63|508.13|510.63|508.13|510.55|508.05|21
1606476480000|2020-11-27 11:28:00|510.64|508.14|510.57|508.07|510.71|508.21|510.57|508.07|21
1606476490000|2020-11-27 11:28:10|510.58|508.08|510.71|508.21|510.74|508.24|510.56|508.06|21
1606476500000|2020-11-27 11:28:20|510.7|508.2|510.63|508.13|510.72|508.22|510.63|508.13|21
1606476510000|2020-11-27 11:28:30|510.61|508.11|510.16|507.66|510.63|508.13|510.16|507.66|23
1606476520000|2020-11-27 11:28:40|510.17|507.67|510.46|507.96|510.48|507.98|510.17|507.67|25
1606476530000|2020-11-27 11:28:50|510.45|507.95|510.43|507.93|510.45|507.95|510.41|507.91|8
1606476540000|2020-11-27 11:29:00|510.44|507.94|510.63|508.13|510.64|508.14|510.44|507.94|15
1606476550000|2020-11-27 11:29:10|510.62|508.12|510.58|508.08|510.63|508.13|510.56|508.06|12
1606476560000|2020-11-27 11:29:20|510.59|508.09|510.64|508.14|510.65|508.15|510.58|508.08|11
1606476570000|2020-11-27 11:29:30|510.65|508.15|510.71|508.21|510.72|508.22|510.63|508.13|21
1606476580000|2020-11-27 11:29:40|510.72|508.22|510.52|508.02|510.72|508.22|510.52|508.02|11
1606476590000|2020-11-27 11:29:50|510.51|508.01|510.3|507.8|510.51|508.01|510.06|507.56|21
1606476600000|2020-11-27 11:30:00|510.29|507.79|510.1|507.6|510.29|507.79|510.08|507.58|19
1606476610000|2020-11-27 11:30:10|510.09|507.59|509.81|507.31|510.12|507.62|509.81|507.31|28
1606476620000|2020-11-27 11:30:20|509.79|507.29|509.62|507.12|509.79|507.29|509.43|506.93|32
1606476630000|2020-11-27 11:30:30|509.6|507.1|509.72|507.22|509.74|507.24|509.58|507.08|21
1606476640000|2020-11-27 11:30:40|509.73|507.23|509.44|506.94|509.8|507.3|509.4|506.9|25
1606476650000|2020-11-27 11:30:50|509.42|506.92|509.33|506.83|509.43|506.93|509.33|506.83|15
1606476660000|2020-11-27 11:31:00|509.34|506.84|509.06|506.56|509.37|506.87|509.02|506.52|27
1606476670000|2020-11-27 11:31:10|509.07|506.57|509.12|506.62|509.25|506.75|509.03|506.53|32
1606476680000|2020-11-27 11:31:20|509.13|506.63|508.89|506.39|509.19|506.69|508.89|506.39|26
1606476690000|2020-11-27 11:31:30|508.85|506.35|508.64|506.14|508.85|506.35|508.5|506|26
1606476700000|2020-11-27 11:31:40|508.66|506.16|508.45|505.95|508.66|506.16|508.45|505.95|20
1606476710000|2020-11-27 11:31:50|508.44|505.94|508.29|505.79|508.56|506.06|508.26|505.76|27
1606476720000|2020-11-27 11:32:00|508.3|505.8|508.52|506.02|508.52|506.02|508.25|505.75|25
1606476730000|2020-11-27 11:32:10|508.49|505.99|508.48|505.98|508.51|506.01|508.41|505.91|16
1606476740000|2020-11-27 11:32:20|508.49|505.99|508.52|506.02|508.53|506.03|508.43|505.93|20
1606476750000|2020-11-27 11:32:30|508.51|506.01|508.26|505.76|508.51|506.01|508.17|505.67|27
1606476760000|2020-11-27 11:32:40|508.27|505.77|508.19|505.69|508.33|505.83|508.18|505.68|20
1606476770000|2020-11-27 11:32:50|508.18|505.68|508.21|505.71|508.27|505.77|508.09|505.59|28
1606476780000|2020-11-27 11:33:00|508.22|505.72|508|505.5|508.22|505.72|507.99|505.49|18
1606476790000|2020-11-27 11:33:10|507.98|505.48|507.8|505.3|508.02|505.52|507.8|505.3|20
1606476800000|2020-11-27 11:33:20|507.81|505.31|508.25|505.75|508.26|505.76|507.8|505.3|26
1606476810000|2020-11-27 11:33:30|508.27|505.77|508.42|505.92|508.5|506|508.25|505.75|26
1606476820000|2020-11-27 11:33:40|508.43|505.93|508.55|506.05|508.55|506.05|508.39|505.89|19
1606476830000|2020-11-27 11:33:50|508.54|506.04|508.75|506.25|508.82|506.32|508.53|506.03|27
1606476840000|2020-11-27 11:34:00|508.72|506.22|508.68|506.18|508.83|506.33|508.68|506.18|17
1606476850000|2020-11-27 11:34:10|508.59|506.09|508.5|506|508.62|506.12|508.48|505.98|18
1606476860000|2020-11-27 11:34:20|508.49|505.99|508.31|505.81|508.51|506.01|508.3|505.8|25
1606476870000|2020-11-27 11:34:30|508.32|505.82|507.94|505.44|508.34|505.84|507.94|505.44|27
1606476880000|2020-11-27 11:34:40|507.95|505.45|507.94|505.44|508|505.5|507.89|505.39|20
1606476890000|2020-11-27 11:34:50|507.95|505.45|508.3|505.8|508.31|505.81|507.9|505.4|24
1606476900000|2020-11-27 11:35:00|508.31|505.81|508.26|505.76|508.36|505.86|508.25|505.75|17
1606476910000|2020-11-27 11:35:10|508.24|505.74|508.4|505.9|508.46|505.96|508.24|505.74|19
1606476920000|2020-11-27 11:35:20|508.41|505.91|508.17|505.67|508.46|505.96|508.15|505.65|22
1606476930000|2020-11-27 11:35:30|508.16|505.66|508.01|505.51|508.16|505.66|508.01|505.51|23
1606476940000|2020-11-27 11:35:40|508.02|505.52|507.7|505.2|508.04|505.54|507.67|505.17|18
1606476950000|2020-11-27 11:35:50|507.72|505.22|507.73|505.23|507.73|505.23|507.61|505.11|25
1606476960000|2020-11-27 11:36:00|507.72|505.22|507.55|505.05|507.73|505.23|507.55|505.05|16
1606476970000|2020-11-27 11:36:10|507.58|505.08|507.62|505.12|507.62|505.12|507.48|504.98|26
1606476980000|2020-11-27 11:36:20|507.63|505.13|507.74|505.24|507.86|505.36|507.63|505.13|19
1606476990000|2020-11-27 11:36:30|507.71|505.21|507.36|504.86|507.71|505.21|507.36|504.86|23
1606477000000|2020-11-27 11:36:40|507.29|504.79|506.95|504.45|507.29|504.79|506.94|504.44|16
1606477010000|2020-11-27 11:36:50|506.88|504.38|507|504.5|507|504.5|506.77|504.27|27
1606477020000|2020-11-27 11:37:00|506.98|504.48|507.32|504.82|507.32|504.82|506.98|504.48|28
1606477030000|2020-11-27 11:37:10|507.31|504.81|507.57|505.07|507.61|505.11|507.31|504.81|25
1606477040000|2020-11-27 11:37:20|507.59|505.09|507.67|505.17|507.69|505.19|507.59|505.09|16
1606477050000|2020-11-27 11:37:30|507.63|505.13|507.6|505.1|507.72|505.22|507.57|505.07|21
1606477060000|2020-11-27 11:37:40|507.49|504.99|507.5|505|507.52|505.02|507.31|504.81|24
1606477070000|2020-11-27 11:37:50|507.49|504.99|507.37|504.87|507.54|505.04|507.37|504.87|22
1606477080000|2020-11-27 11:38:00|507.36|504.86|507.27|504.77|507.37|504.87|507.22|504.72|24
1606477090000|2020-11-27 11:38:10|507.24|504.74|507.35|504.85|507.37|504.87|507.2|504.7|18
1606477100000|2020-11-27 11:38:20|507.33|504.83|507.56|505.06|507.56|505.06|507.31|504.81|22
1606477110000|2020-11-27 11:38:30|507.55|505.05|507.58|505.08|507.63|505.13|507.55|505.05|16
1606477120000|2020-11-27 11:38:40|507.63|505.13|507.29|504.79|507.63|505.13|507.29|504.79|18
1606477130000|2020-11-27 11:38:50|507.27|504.77|507.24|504.74|507.27|504.77|507.05|504.55|24
1606477140000|2020-11-27 11:39:00|507.25|504.75|507.01|504.51|507.25|504.75|507.01|504.51|15
1606477150000|2020-11-27 11:39:10|506.99|504.49|507.09|504.59|507.09|504.59|506.86|504.36|22
1606477160000|2020-11-27 11:39:20|507.08|504.58|507.35|504.85|507.35|504.85|507.07|504.57|23
1606477170000|2020-11-27 11:39:30|507.4|504.9|507.5|505|507.58|505.08|507.39|504.89|24
1606477180000|2020-11-27 11:39:40|507.52|505.02|507.66|505.16|507.66|505.16|507.51|505.01|13
1606477190000|2020-11-27 11:39:50|507.67|505.17|507.57|505.07|507.67|505.17|507.57|505.07|11
1606477200000|2020-11-27 11:40:00|507.59|505.09|507.66|505.16|507.68|505.18|507.58|505.08|14
1606477210000|2020-11-27 11:40:10|507.67|505.17|507.86|505.36|507.87|505.37|507.66|505.16|18
1606477220000|2020-11-27 11:40:20|507.93|505.43|507.74|505.24|508.01|505.51|507.7|505.2|15
1606477230000|2020-11-27 11:40:30|507.76|505.26|508.01|505.51|508.01|505.51|507.64|505.14|25
1606477240000|2020-11-27 11:40:40|508|505.5|507.69|505.19|508.01|505.51|507.69|505.19|23
1606477250000|2020-11-27 11:40:50|507.68|505.18|507.83|505.33|507.83|505.33|507.64|505.14|21
1606477260000|2020-11-27 11:41:00|507.82|505.32|507.84|505.34|507.84|505.34|507.8|505.3|17
1606477270000|2020-11-27 11:41:10|507.87|505.37|507.99|505.49|508.09|505.59|507.77|505.27|29
1606477280000|2020-11-27 11:41:20|507.95|505.45|508.08|505.58|508.08|505.58|507.9|505.4|11
1606477290000|2020-11-27 11:41:30|508.07|505.57|508.08|505.58|508.08|505.58|508.03|505.53|15
1606477300000|2020-11-27 11:41:40|508.07|505.57|508.26|505.76|508.27|505.77|508.05|505.55|32
1606477310000|2020-11-27 11:41:50|508.28|505.78|508.18|505.68|508.48|505.98|508.18|505.68|26
1606477320000|2020-11-27 11:42:00|508.19|505.69|508.68|506.18|508.68|506.18|508.19|505.69|24
1606477330000|2020-11-27 11:42:10|508.77|506.27|508.32|505.82|508.77|506.27|508.32|505.82|27
1606477340000|2020-11-27 11:42:20|508.31|505.81|508.17|505.67|508.32|505.82|508.16|505.66|24
1606477350000|2020-11-27 11:42:30|508.18|505.68|508.3|505.8|508.3|505.8|508.1|505.6|17
1606477360000|2020-11-27 11:42:40|508.29|505.79|508.12|505.62|508.29|505.79|508.11|505.61|22
1606477370000|2020-11-27 11:42:50|508.13|505.63|507.74|505.24|508.13|505.63|507.74|505.24|32
1606477380000|2020-11-27 11:43:00|507.75|505.25|507.41|504.91|507.75|505.25|507.41|504.91|28
1606477390000|2020-11-27 11:43:10|507.42|504.92|507.23|504.73|507.43|504.93|507.2|504.7|32
1606477400000|2020-11-27 11:43:20|507.21|504.71|507.01|504.51|507.32|504.82|507.01|504.51|34
1606477410000|2020-11-27 11:43:30|507|504.5|506.47|503.97|507.01|504.51|506.47|503.97|26
1606477420000|2020-11-27 11:43:40|506.4|503.9|506.11|503.61|506.42|503.92|506.1|503.6|24
1606477430000|2020-11-27 11:43:50|506.15|503.65|506.07|503.57|506.18|503.68|506.05|503.55|25
1606477440000|2020-11-27 11:44:00|506.08|503.58|505.96|503.46|506.09|503.59|505.93|503.43|27
1606477450000|2020-11-27 11:44:10|505.93|503.43|506.13|503.63|506.15|503.65|505.92|503.42|33
1606477460000|2020-11-27 11:44:20|506.14|503.64|506.13|503.63|506.16|503.66|506.09|503.59|34
1606477470000|2020-11-27 11:44:30|506.15|503.65|506.1|503.6|506.19|503.69|505.95|503.45|27
1606477480000|2020-11-27 11:44:40|506.11|503.61|506.3|503.8|506.3|503.8|506.1|503.6|17
1606477490000|2020-11-27 11:44:50|506.29|503.79|506.08|503.58|506.29|503.79|506.08|503.58|15
1606477500000|2020-11-27 11:45:00|506.06|503.56|506|503.5|506.06|503.56|506|503.5|5
1606477510000|2020-11-27 11:45:10|505.99|503.49|505.99|503.49|506|503.5|505.98|503.48|7
1606477520000|2020-11-27 11:45:20|506|503.5|506.36|503.86|506.36|503.86|505.99|503.49|23
1606477530000|2020-11-27 11:45:30|506.34|503.84|506.47|503.97|506.54|504.04|506.34|503.84|21
1606477540000|2020-11-27 11:45:40|506.43|503.93|506.44|503.94|506.44|503.94|506.41|503.91|6
1606477550000|2020-11-27 11:45:50|506.43|503.93|506.31|503.81|506.48|503.98|506.31|503.81|13
1606477560000|2020-11-27 11:46:00|506.3|503.8|506.2|503.7|506.3|503.8|506.19|503.69|14
1606477570000|2020-11-27 11:46:10|506.22|503.72|506.21|503.71|506.23|503.73|506.2|503.7|6
1606477580000|2020-11-27 11:46:20|506.22|503.72|506.24|503.74|506.27|503.77|506.12|503.62|21
1606477590000|2020-11-27 11:46:30|506.25|503.75|506.13|503.63|506.25|503.75|506.13|503.63|8
1606477600000|2020-11-27 11:46:40|506.14|503.64|506.51|504.01|506.51|504.01|506.14|503.64|19
1606477610000|2020-11-27 11:46:50|506.52|504.02|506.5|504|506.54|504.04|506.46|503.96|23
1606477620000|2020-11-27 11:47:00|506.49|503.99|506.5|504|506.52|504.02|506.48|503.98|18
1606477630000|2020-11-27 11:47:10|506.51|504.01|506.87|504.37|506.88|504.38|506.5|504|23
1606477640000|2020-11-27 11:47:20|506.93|504.43|507.33|504.83|507.35|504.85|506.93|504.43|28
1606477650000|2020-11-27 11:47:30|507.34|504.84|507.39|504.89|507.41|504.91|507.32|504.82|19
1606477660000|2020-11-27 11:47:40|507.4|504.9|508.03|505.53|508.09|505.59|507.35|504.85|24
1606477670000|2020-11-27 11:47:50|508.04|505.54|508.07|505.57|508.18|505.68|508.03|505.53|19
1606477680000|2020-11-27 11:48:00|508.05|505.55|507.99|505.49|508.05|505.55|507.95|505.45|28
1606477690000|2020-11-27 11:48:10|507.96|505.46|508.06|505.56|508.06|505.56|507.95|505.45|18
1606477700000|2020-11-27 11:48:20|508.05|505.55|508.04|505.54|508.06|505.56|508.04|505.54|12
1606477710000|2020-11-27 11:48:30|508.02|505.52|508.03|505.53|508.03|505.53|508.02|505.52|16
1606477720000|2020-11-27 11:48:40|508.04|505.54|508.01|505.51|508.11|505.61|508.01|505.51|24
1606477730000|2020-11-27 11:48:50|507.99|505.49|508.02|505.52|508.06|505.56|507.99|505.49|13
1606477740000|2020-11-27 11:49:00|508.01|505.51|507.79|505.29|508.02|505.52|507.79|505.29|11
1606477750000|2020-11-27 11:49:10|507.75|505.25|507.66|505.16|507.75|505.25|507.66|505.16|15
1606477760000|2020-11-27 11:49:20|507.65|505.15|507.55|505.05|507.65|505.15|507.5|505|13
1606477770000|2020-11-27 11:49:30|507.53|505.03|507.44|504.94|507.53|505.03|507.43|504.93|16
1606477780000|2020-11-27 11:49:40|507.41|504.91|507.28|504.78|507.41|504.91|507.28|504.78|8
1606477790000|2020-11-27 11:49:50|507.29|504.79|507.35|504.85|507.41|504.91|507.28|504.78|20
1606477800000|2020-11-27 11:50:00|507.34|504.84|507.34|504.84|507.38|504.88|507.33|504.83|19
1606477810000|2020-11-27 11:50:10|507.36|504.86|507.28|504.78|507.38|504.88|507.28|504.78|23
1606477820000|2020-11-27 11:50:20|507.25|504.75|506.92|504.42|507.25|504.75|506.92|504.42|19
1606477830000|2020-11-27 11:50:30|506.91|504.41|507.02|504.52|507.02|504.52|506.91|504.41|15
1606477840000|2020-11-27 11:50:40|507.01|504.51|507.15|504.65|507.17|504.67|507|504.5|20
1606477850000|2020-11-27 11:50:50|507.11|504.61|507.19|504.69|507.19|504.69|507.07|504.57|19
1606477860000|2020-11-27 11:51:00|507.22|504.72|507.3|504.8|507.34|504.84|507.21|504.71|18
1606477870000|2020-11-27 11:51:10|507.32|504.82|507.59|505.09|507.59|505.09|507.31|504.81|21
1606477880000|2020-11-27 11:51:20|507.62|505.12|507.95|505.45|507.95|505.45|507.6|505.1|32
1606477890000|2020-11-27 11:51:30|507.92|505.42|507.91|505.41|508.01|505.51|507.89|505.39|25
1606477900000|2020-11-27 11:51:40|507.93|505.43|508.09|505.59|508.1|505.6|507.93|505.43|18
1606477910000|2020-11-27 11:51:50|508.04|505.54|507.73|505.23|508.04|505.54|507.72|505.22|26
1606477920000|2020-11-27 11:52:00|507.72|505.22|507.65|505.15|507.73|505.23|507.65|505.15|17
1606477930000|2020-11-27 11:52:10|507.66|505.16|507.61|505.11|507.66|505.16|507.57|505.07|19
1606477940000|2020-11-27 11:52:20|507.63|505.13|507.94|505.44|507.94|505.44|507.59|505.09|18
1606477950000|2020-11-27 11:52:30|507.96|505.46|508.47|505.97|508.47|505.97|507.96|505.46|22
1606477960000|2020-11-27 11:52:40|508.46|505.96|508.51|506.01|508.51|506.01|508.43|505.93|8
1606477970000|2020-11-27 11:52:50|508.48|505.98|508.51|506.01|508.51|506.01|508.45|505.95|12
1606477980000|2020-11-27 11:53:00|508.52|506.02|508.39|505.89|508.7|506.2|508.31|505.81|25
1606477990000|2020-11-27 11:53:10|508.38|505.88|508.36|505.86|508.39|505.89|508.33|505.83|21
1606478000000|2020-11-27 11:53:20|508.37|505.87|508.54|506.04|508.54|506.04|508.37|505.87|16
1606478010000|2020-11-27 11:53:30|508.55|506.05|508.71|506.21|508.8|506.3|508.55|506.05|19
1606478020000|2020-11-27 11:53:40|508.76|506.26|508.79|506.29|508.81|506.31|508.72|506.22|26
1606478030000|2020-11-27 11:53:50|508.81|506.31|508.79|506.29|508.81|506.31|508.76|506.26|9
1606478040000|2020-11-27 11:54:00|508.78|506.28|508.72|506.22|508.79|506.29|508.72|506.22|14
1606478050000|2020-11-27 11:54:10|508.73|506.23|508.74|506.24|508.74|506.24|508.73|506.23|6
1606478060000|2020-11-27 11:54:20|508.73|506.23|508.58|506.08|508.74|506.24|508.49|505.99|23
1606478070000|2020-11-27 11:54:30|508.57|506.07|508.53|506.03|508.57|506.07|508.52|506.02|6
1606478080000|2020-11-27 11:54:40|508.54|506.04|508.54|506.04|508.57|506.07|508.54|506.04|5
1606478090000|2020-11-27 11:54:50|508.55|506.05|508.58|506.08|508.59|506.09|508.55|506.05|8
1606478100000|2020-11-27 11:55:00|508.61|506.11|508.69|506.19|508.69|506.19|508.6|506.1|13
1606478110000|2020-11-27 11:55:10|508.68|506.18|508.66|506.16|508.69|506.19|508.66|506.16|9
1606478120000|2020-11-27 11:55:20|508.65|506.15|508.69|506.19|508.69|506.19|508.65|506.15|5
1606478130000|2020-11-27 11:55:30|508.68|506.18|508.17|505.67|508.68|506.18|508.16|505.66|26
1606478140000|2020-11-27 11:55:40|508.16|505.66|508.46|505.96|508.47|505.97|508.16|505.66|22
1606478150000|2020-11-27 11:55:50|508.47|505.97|508.49|505.99|508.49|505.99|508.35|505.85|21
1606478160000|2020-11-27 11:56:00|508.51|506.01|508.5|506|508.51|506.01|508.48|505.98|6
1606478170000|2020-11-27 11:56:10|508.57|506.07|509.03|506.53|509.04|506.54|508.57|506.07|28
1606478180000|2020-11-27 11:56:20|509|506.5|509.06|506.56|509.07|506.57|508.93|506.43|20
1606478190000|2020-11-27 11:56:30|509.07|506.57|509.33|506.83|509.33|506.83|509.06|506.56|13
1606478200000|2020-11-27 11:56:40|509.34|506.84|509.35|506.85|509.35|506.85|509.32|506.82|15
1606478210000|2020-11-27 11:56:50|509.36|506.86|509.57|507.07|509.57|507.07|509.36|506.86|23
1606478220000|2020-11-27 11:57:00|509.62|507.12|509.67|507.17|509.67|507.17|509.59|507.09|11
1606478230000|2020-11-27 11:57:10|509.66|507.16|509.42|506.92|509.66|507.16|509.41|506.91|23
1606478240000|2020-11-27 11:57:20|509.41|506.91|509.39|506.89|509.42|506.92|509.38|506.88|7
1606478250000|2020-11-27 11:57:30|509.38|506.88|509.17|506.67|509.38|506.88|509.16|506.66|22
1606478260000|2020-11-27 11:57:40|509.15|506.65|508.86|506.36|509.15|506.65|508.78|506.28|22
1606478270000|2020-11-27 11:57:50|508.87|506.37|509.17|506.67|509.17|506.67|508.87|506.37|9
1606478280000|2020-11-27 11:58:00|509.15|506.65|509|506.5|509.15|506.65|509|506.5|10
1606478290000|2020-11-27 11:58:10|508.98|506.48|508.99|506.49|509|506.5|508.98|506.48|15
1606478300000|2020-11-27 11:58:20|509|506.5|508.88|506.38|509.02|506.52|508.88|506.38|17
1606478310000|2020-11-27 11:58:30|508.9|506.4|508.61|506.11|508.9|506.4|508.61|506.11|13
1606478320000|2020-11-27 11:58:40|508.59|506.09|508.47|505.97|508.59|506.09|508.47|505.97|6
1606478330000|2020-11-27 11:58:50|508.48|505.98|508.52|506.02|508.65|506.15|508.47|505.97|21
1606478340000|2020-11-27 11:59:00|508.51|506.01|508.44|505.94|508.51|506.01|508.44|505.94|4
1606478350000|2020-11-27 11:59:10|508.45|505.95|508.31|505.81|508.45|505.95|508.3|505.8|10
1606478360000|2020-11-27 11:59:20|508.26|505.76|508.18|505.68|508.29|505.79|508.18|505.68|16
1606478370000|2020-11-27 11:59:30|508.13|505.63|508.08|505.58|508.13|505.63|508.05|505.55|22
1606478380000|2020-11-27 11:59:40|508.14|505.64|508.22|505.72|508.26|505.76|508.13|505.63|23
1606478390000|2020-11-27 11:59:50|508.21|505.71|508.7|506.2|508.7|506.2|508.17|505.67|20
1606478400000|2020-11-27 12:00:00|508.72|506.22|508.62|506.12|508.78|506.28|508.61|506.11|25
1606478410000|2020-11-27 12:00:10|508.59|506.09|508.36|505.86|508.59|506.09|508.29|505.79|27
1606478420000|2020-11-27 12:00:20|508.35|505.85|508.46|505.96|508.49|505.99|508.35|505.85|16
1606478430000|2020-11-27 12:00:30|508.48|505.98|508.48|505.98|508.69|506.19|508.48|505.98|29
1606478440000|2020-11-27 12:00:40|508.47|505.97|508.43|505.93|508.52|506.02|508.34|505.84|23
1606478450000|2020-11-27 12:00:50|508.45|505.95|508.48|505.98|508.51|506.01|508.41|505.91|17
1606478460000|2020-11-27 12:01:00|508.49|505.99|508.61|506.11|508.64|506.14|508.49|505.99|21
1606478470000|2020-11-27 12:01:10|508.6|506.1|509.27|506.77|509.27|506.77|508.6|506.1|24
1606478480000|2020-11-27 12:01:20|509.42|506.92|510.19|507.69|510.19|507.69|509.42|506.92|32
1606478490000|2020-11-27 12:01:30|510.27|507.77|510.39|507.89|510.46|507.96|510.25|507.75|34
1606478500000|2020-11-27 12:01:40|510.42|507.92|510.45|507.95|510.5|508|510.32|507.82|32
1606478510000|2020-11-27 12:01:50|510.48|507.98|510.73|508.23|510.79|508.29|510.48|507.98|30
1606478520000|2020-11-27 12:02:00|510.74|508.24|510.93|508.43|510.95|508.45|510.73|508.23|31
1606478530000|2020-11-27 12:02:10|510.92|508.42|510.95|508.45|511.11|508.61|510.92|508.42|28
1606478540000|2020-11-27 12:02:20|510.94|508.44|510.87|508.37|511.03|508.53|510.87|508.37|23
1606478550000|2020-11-27 12:02:30|510.88|508.38|510.97|508.47|510.99|508.49|510.87|508.37|23
1606478560000|2020-11-27 12:02:40|510.96|508.46|511|508.5|511.04|508.54|510.96|508.46|23
1606478570000|2020-11-27 12:02:50|511.01|508.51|511.61|509.11|511.61|509.11|510.99|508.49|33
1606478580000|2020-11-27 12:03:00|511.6|509.1|511.23|508.73|511.6|509.1|511.23|508.73|33
1606478590000|2020-11-27 12:03:10|511.2|508.7|511.18|508.68|511.23|508.73|511.15|508.65|23
1606478600000|2020-11-27 12:03:20|511.16|508.66|510.83|508.33|511.16|508.66|510.83|508.33|32
1606478610000|2020-11-27 12:03:30|510.84|508.34|510.54|508.04|510.95|508.45|510.54|508.04|28
1606478620000|2020-11-27 12:03:40|510.52|508.02|510.4|507.9|510.61|508.11|510.31|507.81|27
1606478630000|2020-11-27 12:03:50|510.35|507.85|510.19|507.69|510.52|508.02|510.05|507.55|19
1606478640000|2020-11-27 12:04:00|510.18|507.68|510.14|507.64|510.24|507.74|510.14|507.64|20
1606478650000|2020-11-27 12:04:10|510.16|507.66|510.21|507.71|510.28|507.78|510.16|507.66|20
1606478660000|2020-11-27 12:04:20|510.22|507.72|510.61|508.11|510.62|508.12|510.21|507.71|16
1606478670000|2020-11-27 12:04:30|510.58|508.08|510.73|508.23|510.82|508.32|510.56|508.06|23
1606478680000|2020-11-27 12:04:40|510.77|508.27|510.88|508.38|510.9|508.4|510.77|508.27|19
1606478690000|2020-11-27 12:04:50|510.86|508.36|511.09|508.59|511.14|508.64|510.85|508.35|20
1606478700000|2020-11-27 12:05:00|511.05|508.55|511.2|508.7|511.2|508.7|511.04|508.54|12
1606478710000|2020-11-27 12:05:10|511.17|508.67|510.78|508.28|511.17|508.67|510.77|508.27|22
1606478720000|2020-11-27 12:05:20|510.77|508.27|510.62|508.12|510.78|508.28|510.59|508.09|31
1606478730000|2020-11-27 12:05:30|510.61|508.11|510.76|508.26|510.76|508.26|510.59|508.09|15
1606478740000|2020-11-27 12:05:40|510.79|508.29|510.72|508.22|510.79|508.29|510.65|508.15|22
1606478750000|2020-11-27 12:05:50|510.7|508.2|510.75|508.25|510.76|508.26|510.69|508.19|18
1606478760000|2020-11-27 12:06:00|510.72|508.22|510.7|508.2|510.72|508.22|510.67|508.17|13
1606478770000|2020-11-27 12:06:10|510.69|508.19|510.71|508.21|510.71|508.21|510.56|508.06|22
1606478780000|2020-11-27 12:06:20|510.7|508.2|510.77|508.27|510.81|508.31|510.64|508.14|21
1606478790000|2020-11-27 12:06:30|510.81|508.31|510.71|508.21|510.81|508.31|510.7|508.2|20
1606478800000|2020-11-27 12:06:40|510.7|508.2|510.49|507.99|510.71|508.21|510.49|507.99|20
1606478810000|2020-11-27 12:06:50|510.5|508|510.79|508.29|510.79|508.29|510.46|507.96|22
1606478820000|2020-11-27 12:07:00|510.8|508.3|510.65|508.15|510.85|508.35|510.64|508.14|20
1606478830000|2020-11-27 12:07:10|510.61|508.11|510.57|508.07|510.65|508.15|510.57|508.07|15
1606478840000|2020-11-27 12:07:20|510.56|508.06|510.47|507.97|510.56|508.06|510.46|507.96|6
1606478850000|2020-11-27 12:07:30|510.49|507.99|510.49|507.99|510.5|508|510.49|507.99|3
1606478860000|2020-11-27 12:07:40|510.51|508.01|510.44|507.94|510.51|508.01|510.43|507.93|9
1606478870000|2020-11-27 12:07:50|510.45|507.95|510.32|507.82|510.46|507.96|510.32|507.82|14
1606478880000|2020-11-27 12:08:00|510.33|507.83|510.3|507.8|510.33|507.83|510.3|507.8|15
1606478890000|2020-11-27 12:08:10|510.29|507.79|510.29|507.79|510.31|507.81|510.24|507.74|17
1606478900000|2020-11-27 12:08:20|510.28|507.78|510.51|508.01|510.51|508.01|510.23|507.73|21
1606478910000|2020-11-27 12:08:30|510.49|507.99|510.36|507.86|510.49|507.99|510.35|507.85|11
1606478920000|2020-11-27 12:08:40|510.37|507.87|510.34|507.84|510.39|507.89|510.34|507.84|12
1606478930000|2020-11-27 12:08:50|510.35|507.85|510.29|507.79|510.35|507.85|510.29|507.79|16
1606478940000|2020-11-27 12:09:00|510.3|507.8|510.3|507.8|510.31|507.81|510.29|507.79|7
1606478950000|2020-11-27 12:09:10|510.31|507.81|510.29|507.79|510.31|507.81|510.28|507.78|14
1606478960000|2020-11-27 12:09:20|510.3|507.8|510.34|507.84|510.35|507.85|510.29|507.79|16
1606478970000|2020-11-27 12:09:30|510.33|507.83|510.34|507.84|510.34|507.84|510.33|507.83|2
1606478980000|2020-11-27 12:09:40|510.35|507.85|510.82|508.32|510.82|508.32|510.34|507.84|19
1606478990000|2020-11-27 12:09:50|510.86|508.36|511.42|508.92|511.42|508.92|510.85|508.35|23
1606479000000|2020-11-27 12:10:00|511.44|508.94|511.3|508.8|511.49|508.99|511.3|508.8|15
1606479010000|2020-11-27 12:10:10|511.31|508.81|510.91|508.41|511.31|508.81|510.91|508.41|27
1606479020000|2020-11-27 12:10:20|510.89|508.39|510.69|508.19|510.95|508.45|510.69|508.19|23
1606479030000|2020-11-27 12:10:30|510.68|508.18|510.48|507.98|510.7|508.2|510.48|507.98|20
1606479040000|2020-11-27 12:10:40|510.47|507.97|510.47|507.97|510.49|507.99|510.45|507.95|12
1606479050000|2020-11-27 12:10:50|510.49|507.99|510.35|507.85|510.49|507.99|510.35|507.85|16
1606479060000|2020-11-27 12:11:00|510.34|507.84|510.36|507.86|510.38|507.88|510.32|507.82|20
1606479070000|2020-11-27 12:11:10|510.24|507.74|510.07|507.57|510.24|507.74|510.07|507.57|25
1606479080000|2020-11-27 12:11:20|510.08|507.58|509.92|507.42|510.08|507.58|509.91|507.41|19
1606479090000|2020-11-27 12:11:30|509.96|507.46|509.87|507.37|510.02|507.52|509.83|507.33|26
1606479100000|2020-11-27 12:11:40|509.75|507.25|509.29|506.79|509.86|507.36|509.29|506.79|31
1606479110000|2020-11-27 12:11:50|509.31|506.81|508.91|506.41|509.33|506.83|508.91|506.41|19
1606479120000|2020-11-27 12:12:00|508.89|506.39|508.87|506.37|508.91|506.41|508.81|506.31|24
1606479130000|2020-11-27 12:12:10|508.89|506.39|508.89|506.39|508.91|506.41|508.89|506.39|17
1606479140000|2020-11-27 12:12:20|508.87|506.37|509.15|506.65|509.19|506.69|508.79|506.29|22
1606479150000|2020-11-27 12:12:30|509.16|506.66|509.32|506.82|509.35|506.85|509.16|506.66|23
1606479160000|2020-11-27 12:12:40|509.35|506.85|508.85|506.35|509.35|506.85|508.82|506.32|23
1606479170000|2020-11-27 12:12:50|508.84|506.34|508.67|506.17|508.85|506.35|508.66|506.16|18
1606479180000|2020-11-27 12:13:00|508.59|506.09|508.38|505.88|508.62|506.12|508.37|505.87|13
1606479190000|2020-11-27 12:13:10|508.47|505.97|508.51|506.01|508.51|506.01|508.37|505.87|15
1606479200000|2020-11-27 12:13:20|508.52|506.02|508.79|506.29|508.86|506.36|508.51|506.01|26
1606479210000|2020-11-27 12:13:30|508.8|506.3|508.97|506.47|509|506.5|508.79|506.29|25
1606479220000|2020-11-27 12:13:40|509.02|506.52|509.21|506.71|509.28|506.78|508.97|506.47|30
1606479230000|2020-11-27 12:13:50|509.4|506.9|509.27|506.77|509.48|506.98|509.26|506.76|22
1606479240000|2020-11-27 12:14:00|509.28|506.78|508.96|506.46|509.3|506.8|508.95|506.45|24
1606479250000|2020-11-27 12:14:10|508.98|506.48|508.93|506.43|508.98|506.48|508.85|506.35|17
1606479260000|2020-11-27 12:14:20|508.92|506.42|508.81|506.31|508.95|506.45|508.8|506.3|14
1606479270000|2020-11-27 12:14:30|508.8|506.3|508.74|506.24|508.84|506.34|508.74|506.24|11
1606479280000|2020-11-27 12:14:40|508.69|506.19|508.52|506.02|508.69|506.19|508.37|505.87|24
1606479290000|2020-11-27 12:14:50|508.54|506.04|508.99|506.49|508.99|506.49|508.48|505.98|31
1606479300000|2020-11-27 12:15:00|508.98|506.48|509.16|506.66|509.19|506.69|508.98|506.48|27
1606479310000|2020-11-27 12:15:10|509.17|506.67|509.07|506.57|509.23|506.73|509.07|506.57|26
1606479320000|2020-11-27 12:15:20|509.08|506.58|509.17|506.67|509.2|506.7|509.06|506.56|22
1606479330000|2020-11-27 12:15:30|509.19|506.69|509.27|506.77|509.27|506.77|509.17|506.67|8
1606479340000|2020-11-27 12:15:40|509.28|506.78|509.59|507.09|509.59|507.09|509.28|506.78|16
1606479350000|2020-11-27 12:15:50|509.6|507.1|509.8|507.3|509.8|507.3|509.6|507.1|11
1606479360000|2020-11-27 12:16:00|509.81|507.31|510.11|507.61|510.12|507.62|509.81|507.31|22
1606479370000|2020-11-27 12:16:10|510.1|507.6|509.91|507.41|510.11|507.61|509.88|507.38|28
1606479380000|2020-11-27 12:16:20|509.9|507.4|509.94|507.44|509.94|507.44|509.87|507.37|11
1606479390000|2020-11-27 12:16:30|509.93|507.43|509.81|507.31|509.94|507.44|509.76|507.26|26
1606479400000|2020-11-27 12:16:40|509.8|507.3|509.89|507.39|509.95|507.45|509.8|507.3|25
1606479410000|2020-11-27 12:16:50|509.9|507.4|509.93|507.43|509.96|507.46|509.89|507.39|24
1606479420000|2020-11-27 12:17:00|509.92|507.42|509.89|507.39|509.95|507.45|509.86|507.36|19
1606479430000|2020-11-27 12:17:10|509.9|507.4|509.84|507.34|509.9|507.4|509.84|507.34|18
1606479440000|2020-11-27 12:17:20|509.83|507.33|509.61|507.11|509.85|507.35|509.6|507.1|16
1606479450000|2020-11-27 12:17:30|509.59|507.09|509.45|506.95|509.59|507.09|509.44|506.94|21
1606479460000|2020-11-27 12:17:40|509.44|506.94|509.11|506.61|509.44|506.94|509.1|506.6|14
1606479470000|2020-11-27 12:17:50|509.15|506.65|509.08|506.58|509.22|506.72|509.05|506.55|16
1606479480000|2020-11-27 12:18:00|509.07|506.57|508.92|506.42|509.07|506.57|508.92|506.42|13
1606479490000|2020-11-27 12:18:10|508.93|506.43|508.63|506.13|508.93|506.43|508.63|506.13|16
1606479500000|2020-11-27 12:18:20|508.61|506.11|508.31|505.81|508.67|506.17|508.31|505.81|27
1606479510000|2020-11-27 12:18:30|508.3|505.8|507.89|505.39|508.3|505.8|507.89|505.39|22
1606479520000|2020-11-27 12:18:40|507.9|505.4|507.74|505.24|508.06|505.56|507.74|505.24|28
1606479530000|2020-11-27 12:18:50|507.75|505.25|507.82|505.32|507.86|505.36|507.75|505.25|23
1606479540000|2020-11-27 12:19:00|507.81|505.31|508.06|505.56|508.06|505.56|507.77|505.27|22
1606479550000|2020-11-27 12:19:10|508.04|505.54|508.02|505.52|508.11|505.61|508.01|505.51|22
1606479560000|2020-11-27 12:19:20|508.01|505.51|508.21|505.71|508.21|505.71|507.97|505.47|27
1606479570000|2020-11-27 12:19:30|508.2|505.7|508.27|505.77|508.38|505.88|508.18|505.68|28
1606479580000|2020-11-27 12:19:40|508.29|505.79|508.16|505.66|508.43|505.93|508.16|505.66|25
1606479590000|2020-11-27 12:19:50|508.18|505.68|508.33|505.83|508.34|505.84|508.02|505.52|23
1606479600000|2020-11-27 12:20:00|508.36|505.86|508.49|505.99|508.65|506.15|508.36|505.86|27
1606479610000|2020-11-27 12:20:10|508.51|506.01|508.87|506.37|508.87|506.37|508.48|505.98|26
1606479620000|2020-11-27 12:20:20|508.89|506.39|509.17|506.67|509.19|506.69|508.89|506.39|22
1606479630000|2020-11-27 12:20:30|509.18|506.68|509.35|506.85|509.35|506.85|509.14|506.64|14
1606479640000|2020-11-27 12:20:40|509.34|506.84|509.11|506.61|509.34|506.84|509.1|506.6|16
1606479650000|2020-11-27 12:20:50|509.12|506.62|509.14|506.64|509.14|506.64|509.08|506.58|11
1606479660000|2020-11-27 12:21:00|509.13|506.63|509.06|506.56|509.14|506.64|508.95|506.45|20
1606479670000|2020-11-27 12:21:10|509.07|506.57|508.9|506.4|509.07|506.57|508.9|506.4|21
1606479680000|2020-11-27 12:21:20|508.92|506.42|508.7|506.2|509|506.5|508.7|506.2|26
1606479690000|2020-11-27 12:21:30|508.64|506.14|508.62|506.12|508.71|506.21|508.61|506.11|14
1606479700000|2020-11-27 12:21:40|508.69|506.19|509.01|506.51|509.01|506.51|508.62|506.12|29
1606479710000|2020-11-27 12:21:50|509.03|506.53|509.38|506.88|509.39|506.89|509.03|506.53|20
1606479720000|2020-11-27 12:22:00|509.39|506.89|509.37|506.87|509.42|506.92|509.37|506.87|15
1606479730000|2020-11-27 12:22:10|509.38|506.88|509.69|507.19|509.7|507.2|509.37|506.87|26
1606479740000|2020-11-27 12:22:20|509.7|507.2|509.99|507.49|510|507.5|509.69|507.19|28
1606479750000|2020-11-27 12:22:30|510|507.5|510.16|507.66|510.16|507.66|510|507.5|12
1606479760000|2020-11-27 12:22:40|510.18|507.68|510.16|507.66|510.18|507.68|510.1|507.6|19
1606479770000|2020-11-27 12:22:50|510.15|507.65|510.24|507.74|510.25|507.75|510.13|507.63|17
1606479780000|2020-11-27 12:23:00|510.26|507.76|510.41|507.91|510.42|507.92|510.17|507.67|20
1606479790000|2020-11-27 12:23:10|510.4|507.9|510.38|507.88|510.43|507.93|510.33|507.83|21
1606479800000|2020-11-27 12:23:20|510.39|507.89|510.42|507.92|510.42|507.92|510.37|507.87|22
1606479810000|2020-11-27 12:23:30|510.41|507.91|510.4|507.9|510.47|507.97|510.34|507.84|24
1606479820000|2020-11-27 12:23:40|510.42|507.92|510.59|508.09|510.59|508.09|510.42|507.92|25
1606479830000|2020-11-27 12:23:50|510.58|508.08|510.7|508.2|510.7|508.2|510.58|508.08|12
1606479840000|2020-11-27 12:24:00|510.71|508.21|510.69|508.19|510.71|508.21|510.68|508.18|10
1606479850000|2020-11-27 12:24:10|510.68|508.18|511.11|508.61|511.12|508.62|510.67|508.17|15
1606479860000|2020-11-27 12:24:20|511.13|508.63|511.11|508.61|511.13|508.63|511.07|508.57|19
1606479870000|2020-11-27 12:24:30|511.12|508.62|511.1|508.6|511.14|508.64|511.09|508.59|15
1606479880000|2020-11-27 12:24:40|511.09|508.59|510.98|508.48|511.12|508.62|510.95|508.45|21
1606479890000|2020-11-27 12:24:50|510.99|508.49|511.07|508.57|511.1|508.6|510.99|508.49|23
1606479900000|2020-11-27 12:25:00|511.06|508.56|511.05|508.55|511.06|508.56|511.01|508.51|15
1606479910000|2020-11-27 12:25:10|511.04|508.54|510.83|508.33|511.06|508.56|510.83|508.33|16
1606479920000|2020-11-27 12:25:20|510.81|508.31|510.69|508.19|510.81|508.31|510.69|508.19|9
1606479930000|2020-11-27 12:25:30|510.7|508.2|510.77|508.27|510.83|508.33|510.7|508.2|23
1606479940000|2020-11-27 12:25:40|510.78|508.28|510.7|508.2|510.78|508.28|510.66|508.16|16
1606479950000|2020-11-27 12:25:50|510.66|508.16|510.83|508.33|510.83|508.33|510.66|508.16|16
1606479960000|2020-11-27 12:26:00|510.87|508.37|511.16|508.66|511.21|508.71|510.87|508.37|19
1606479970000|2020-11-27 12:26:10|511.22|508.72|511.27|508.77|511.31|508.81|511.2|508.7|27
1606479980000|2020-11-27 12:26:20|511.25|508.75|511.26|508.76|511.3|508.8|511.25|508.75|14
1606479990000|2020-11-27 12:26:30|511.25|508.75|510.76|508.26|511.25|508.75|510.76|508.26|24
1606480000000|2020-11-27 12:26:40|510.73|508.23|510.63|508.13|510.73|508.23|510.6|508.1|16
1606480010000|2020-11-27 12:26:50|510.64|508.14|510.62|508.12|510.67|508.17|510.62|508.12|11
1606480020000|2020-11-27 12:27:00|510.63|508.13|510.47|507.97|510.63|508.13|510.41|507.91|20
1606480030000|2020-11-27 12:27:10|510.46|507.96|510.45|507.95|510.47|507.97|510.42|507.92|11
1606480040000|2020-11-27 12:27:20|510.44|507.94|510.35|507.85|510.44|507.94|510.33|507.83|16
1606480050000|2020-11-27 12:27:30|510.34|507.84|510.5|508|510.54|508.04|510.34|507.84|18
1606480060000|2020-11-27 12:27:40|510.48|507.98|510.41|507.91|510.48|507.98|510.41|507.91|18
1606480070000|2020-11-27 12:27:50|510.42|507.92|510.41|507.91|510.44|507.94|510.38|507.88|18
1606480080000|2020-11-27 12:28:00|510.38|507.88|510.4|507.9|510.41|507.91|510.37|507.87|7
1606480090000|2020-11-27 12:28:10|510.37|507.87|510.26|507.76|510.37|507.87|510.24|507.74|17
1606480100000|2020-11-27 12:28:20|510.25|507.75|510.4|507.9|510.4|507.9|510.25|507.75|10
1606480110000|2020-11-27 12:28:30|510.42|507.92|510.28|507.78|510.42|507.92|510.28|507.78|8
1606480120000|2020-11-27 12:28:40|510.29|507.79|510.27|507.77|510.29|507.79|510.25|507.75|13
1606480130000|2020-11-27 12:28:50|510.26|507.76|510.25|507.75|510.28|507.78|510.24|507.74|7
1606480140000|2020-11-27 12:29:00|510.24|507.74|510.38|507.88|510.39|507.89|510.24|507.74|14
1606480150000|2020-11-27 12:29:10|510.39|507.89|510.39|507.89|510.39|507.89|510.38|507.88|3
1606480160000|2020-11-27 12:29:20|510.4|507.9|510.67|508.17|510.7|508.2|510.4|507.9|22
1606480170000|2020-11-27 12:29:30|510.72|508.22|510.71|508.21|510.8|508.3|510.62|508.12|22
1606480180000|2020-11-27 12:29:40|510.7|508.2|510.87|508.37|510.89|508.39|510.7|508.2|27
1606480190000|2020-11-27 12:29:50|510.86|508.36|510.73|508.23|510.92|508.42|510.7|508.2|26
1606480200000|2020-11-27 12:30:00|510.74|508.24|510.9|508.4|510.9|508.4|510.73|508.23|23
1606480210000|2020-11-27 12:30:10|510.89|508.39|510.9|508.4|510.9|508.4|510.88|508.38|8
1606480220000|2020-11-27 12:30:20|510.89|508.39|510.97|508.47|510.98|508.48|510.89|508.39|15
1606480230000|2020-11-27 12:30:30|510.98|508.48|510.95|508.45|510.98|508.48|510.93|508.43|14
1606480240000|2020-11-27 12:30:40|510.98|508.48|511.19|508.69|511.19|508.69|510.98|508.48|16
1606480250000|2020-11-27 12:30:50|511.2|508.7|511.42|508.92|511.42|508.92|511.19|508.69|22
1606480260000|2020-11-27 12:31:00|511.4|508.9|511.38|508.88|511.41|508.91|511.38|508.88|21
1606480270000|2020-11-27 12:31:10|511.39|508.89|511.72|509.22|511.74|509.24|511.38|508.88|24
1606480280000|2020-11-27 12:31:20|511.81|509.31|512.33|509.83|512.35|509.85|511.81|509.31|28
1606480290000|2020-11-27 12:31:30|512.37|509.87|512.38|509.88|512.71|510.21|512.36|509.86|26
1606480300000|2020-11-27 12:31:40|512.39|509.89|512.51|510.01|512.55|510.05|512.26|509.76|28
1606480310000|2020-11-27 12:31:50|512.52|510.02|512.65|510.15|512.76|510.26|512.5|510|30
1606480320000|2020-11-27 12:32:00|512.66|510.16|512.1|509.6|512.66|510.16|512.09|509.59|35
1606480330000|2020-11-27 12:32:10|512.11|509.61|512.47|509.97|512.5|510|512.09|509.59|30
1606480340000|2020-11-27 12:32:20|512.5|510|512.5|510|512.5|510|512.45|509.95|27
1606480350000|2020-11-27 12:32:30|512.48|509.98|512.59|510.09|512.7|510.2|512.48|509.98|22
1606480360000|2020-11-27 12:32:40|512.58|510.08|513.38|510.88|513.4|510.9|512.58|510.08|31
1606480370000|2020-11-27 12:32:50|513.41|510.91|513.42|510.92|513.51|511.01|513.37|510.87|18
1606480380000|2020-11-27 12:33:00|513.36|510.86|513.53|511.03|513.57|511.07|513.36|510.86|22
1606480390000|2020-11-27 12:33:10|513.57|511.07|514.41|511.91|514.49|511.99|513.5|511|36
1606480400000|2020-11-27 12:33:20|514.38|511.88|514.6|512.1|514.84|512.34|514.36|511.86|32
1606480410000|2020-11-27 12:33:30|514.58|512.08|513.8|511.3|514.71|512.21|513.8|511.3|35
1606480420000|2020-11-27 12:33:40|513.81|511.31|513.89|511.39|513.97|511.47|513.76|511.26|26
1606480430000|2020-11-27 12:33:50|513.91|511.41|514.18|511.68|514.26|511.76|513.89|511.39|31
1606480440000|2020-11-27 12:34:00|514.19|511.69|513.85|511.35|514.21|511.71|513.84|511.34|25
1606480450000|2020-11-27 12:34:10|513.83|511.33|513.74|511.24|513.88|511.38|513.72|511.22|24
1606480460000|2020-11-27 12:34:20|513.73|511.23|513.19|510.69|513.83|511.33|513.19|510.69|31
1606480470000|2020-11-27 12:34:30|513.18|510.68|513.05|510.55|513.18|510.68|513.04|510.54|22
1606480480000|2020-11-27 12:34:40|513.06|510.56|512.78|510.28|513.06|510.56|512.77|510.27|26
1606480490000|2020-11-27 12:34:50|512.79|510.29|513.22|510.72|513.24|510.74|512.74|510.24|33
1606480500000|2020-11-27 12:35:00|513.18|510.68|512.96|510.46|513.24|510.74|512.96|510.46|25
1606480510000|2020-11-27 12:35:10|512.95|510.45|513.04|510.54|513.09|510.59|512.94|510.44|23
1606480520000|2020-11-27 12:35:20|513.03|510.53|513.05|510.55|513.1|510.6|513.03|510.53|23
1606480530000|2020-11-27 12:35:30|513.06|510.56|513.24|510.74|513.27|510.77|513.02|510.52|27
1606480540000|2020-11-27 12:35:40|513.22|510.72|513.2|510.7|513.22|510.72|513.05|510.55|22
1606480550000|2020-11-27 12:35:50|513.19|510.69|513.2|510.7|513.21|510.71|513.13|510.63|21
1606480560000|2020-11-27 12:36:00|513.22|510.72|513.05|510.55|513.22|510.72|513.05|510.55|10
1606480570000|2020-11-27 12:36:10|513.04|510.54|513.09|510.59|513.09|510.59|513.02|510.52|6
1606480580000|2020-11-27 12:36:20|513.1|510.6|513.21|510.71|513.33|510.83|513.09|510.59|18
1606480590000|2020-11-27 12:36:30|513.22|510.72|513.26|510.76|513.28|510.78|513.2|510.7|13
1606480600000|2020-11-27 12:36:40|513.27|510.77|512.97|510.47|513.27|510.77|512.97|510.47|11
1606480610000|2020-11-27 12:36:50|512.98|510.48|512.88|510.38|512.98|510.48|512.85|510.35|20
1606480620000|2020-11-27 12:37:00|512.87|510.37|512.53|510.03|512.88|510.38|512.51|510.01|26
1606480630000|2020-11-27 12:37:10|512.54|510.04|512.61|510.11|512.61|510.11|512.52|510.02|12
1606480640000|2020-11-27 12:37:20|512.7|510.2|512.84|510.34|512.94|510.44|512.7|510.2|26
1606480650000|2020-11-27 12:37:30|512.83|510.33|512.51|510.01|512.87|510.37|512.51|510.01|24
1606480660000|2020-11-27 12:37:40|512.47|509.97|512.47|509.97|512.5|510|512.43|509.93|19
1606480670000|2020-11-27 12:37:50|512.48|509.98|512.47|509.97|512.49|509.99|512.47|509.97|8
1606480680000|2020-11-27 12:38:00|512.48|509.98|512.58|510.08|512.67|510.17|512.48|509.98|26
1606480690000|2020-11-27 12:38:10|512.56|510.06|512.41|509.91|512.59|510.09|512.4|509.9|27
1606480700000|2020-11-27 12:38:20|512.4|509.9|512.25|509.75|512.4|509.9|512.25|509.75|26
1606480710000|2020-11-27 12:38:30|512.24|509.74|512.96|510.46|512.96|510.46|512.24|509.74|31
1606480720000|2020-11-27 12:38:40|512.95|510.45|512.79|510.29|513.22|510.72|512.79|510.29|29
1606480730000|2020-11-27 12:38:50|512.78|510.28|512.72|510.22|512.8|510.3|512.69|510.19|26
1606480740000|2020-11-27 12:39:00|512.71|510.21|512.67|510.17|512.71|510.21|512.51|510.01|17
1606480750000|2020-11-27 12:39:10|512.66|510.16|512.83|510.33|512.85|510.35|512.66|510.16|24
1606480760000|2020-11-27 12:39:20|512.82|510.32|512.84|510.34|512.99|510.49|512.82|510.32|23
1606480770000|2020-11-27 12:39:30|512.82|510.32|512.87|510.37|512.88|510.38|512.68|510.18|25
1606480780000|2020-11-27 12:39:40|512.91|510.41|513|510.5|513|510.5|512.71|510.21|33
1606480790000|2020-11-27 12:39:50|512.99|510.49|512.87|510.37|513|510.5|512.7|510.2|33
1606480800000|2020-11-27 12:40:00|512.86|510.36|512.77|510.27|512.87|510.37|512.77|510.27|19
1606480810000|2020-11-27 12:40:10|512.76|510.26|512.6|510.1|512.78|510.28|512.6|510.1|18
1606480820000|2020-11-27 12:40:20|512.59|510.09|512.64|510.14|512.7|510.2|512.49|509.99|24
1606480830000|2020-11-27 12:40:30|512.63|510.13|512.72|510.22|512.74|510.24|512.63|510.13|16
1606480840000|2020-11-27 12:40:40|512.7|510.2|512.96|510.46|512.98|510.48|512.7|510.2|23
1606480850000|2020-11-27 12:40:50|513.02|510.52|513.47|510.97|513.47|510.97|513.01|510.51|28
1606480860000|2020-11-27 12:41:00|513.46|510.96|513.63|511.13|513.63|511.13|513.46|510.96|31
1606480870000|2020-11-27 12:41:10|513.66|511.16|513.77|511.27|513.81|511.31|513.56|511.06|25
1606480880000|2020-11-27 12:41:20|513.78|511.28|513.88|511.38|514.01|511.51|513.76|511.26|33
1606480890000|2020-11-27 12:41:30|514|511.5|513.86|511.36|514|511.5|513.85|511.35|19
1606480900000|2020-11-27 12:41:40|513.88|511.38|513.95|511.45|514.03|511.53|513.88|511.38|22
1606480910000|2020-11-27 12:41:50|513.94|511.44|514.1|511.6|514.11|511.61|513.93|511.43|20
1606480920000|2020-11-27 12:42:00|514.09|511.59|513.94|511.44|514.09|511.59|513.94|511.44|19
1606480930000|2020-11-27 12:42:10|513.95|511.45|513.63|511.13|513.96|511.46|513.62|511.12|26
1606480940000|2020-11-27 12:42:20|513.62|511.12|513.56|511.06|513.63|511.13|513.54|511.04|20
1606480950000|2020-11-27 12:42:30|513.59|511.09|514.02|511.52|514.03|511.53|513.57|511.07|27
1606480960000|2020-11-27 12:42:40|514.05|511.55|513.82|511.32|514.09|511.59|513.81|511.31|22
1606480970000|2020-11-27 12:42:50|513.83|511.33|513.85|511.35|513.87|511.37|513.75|511.25|20
1606480980000|2020-11-27 12:43:00|513.86|511.36|513.53|511.03|513.91|511.41|513.53|511.03|22
1606480990000|2020-11-27 12:43:10|513.51|511.01|513.35|510.85|513.51|511.01|513.34|510.84|16
1606481000000|2020-11-27 12:43:20|513.36|510.86|513.27|510.77|513.41|510.91|513.26|510.76|18
1606481010000|2020-11-27 12:43:30|513.26|510.76|513.51|511.01|513.51|511.01|513.26|510.76|26
1606481020000|2020-11-27 12:43:40|513.5|511|513.44|510.94|513.5|511|513.44|510.94|19
1606481030000|2020-11-27 12:43:50|513.46|510.96|513.39|510.89|513.52|511.02|513.39|510.89|12
1606481040000|2020-11-27 12:44:00|513.37|510.87|513.27|510.77|513.38|510.88|513.26|510.76|11
1606481050000|2020-11-27 12:44:10|513.23|510.73|513.68|511.18|513.68|511.18|513.23|510.73|23
1606481060000|2020-11-27 12:44:20|513.67|511.17|513.68|511.18|513.88|511.38|513.67|511.17|27
1606481070000|2020-11-27 12:44:30|513.67|511.17|513.68|511.18|513.7|511.2|513.65|511.15|11
1606481080000|2020-11-27 12:44:40|513.69|511.19|513.45|510.95|513.73|511.23|513.45|510.95|17
1606481090000|2020-11-27 12:44:50|513.46|510.96|513.69|511.19|513.69|511.19|513.42|510.92|23
1606481100000|2020-11-27 12:45:00|513.7|511.2|513.6|511.1|513.75|511.25|513.6|511.1|17
1606481110000|2020-11-27 12:45:10|513.59|511.09|513.17|510.67|513.6|511.1|513.17|510.67|22
1606481120000|2020-11-27 12:45:20|513.19|510.69|513.22|510.72|513.26|510.76|513.16|510.66|28
1606481130000|2020-11-27 12:45:30|513.23|510.73|513.08|510.58|513.24|510.74|512.94|510.44|27
1606481140000|2020-11-27 12:45:40|513.07|510.57|513.13|510.63|513.15|510.65|513.07|510.57|23
1606481150000|2020-11-27 12:45:50|513.15|510.65|512.95|510.45|513.16|510.66|512.88|510.38|17
1606481160000|2020-11-27 12:46:00|512.94|510.44|513.16|510.66|513.16|510.66|512.94|510.44|25
1606481170000|2020-11-27 12:46:10|513.2|510.7|513.19|510.69|513.22|510.72|513.17|510.67|17
1606481180000|2020-11-27 12:46:20|513.22|510.72|513.19|510.69|513.28|510.78|513.19|510.69|18
1606481190000|2020-11-27 12:46:30|513.2|510.7|513.67|511.17|513.71|511.21|513.13|510.63|30
1606481200000|2020-11-27 12:46:40|513.69|511.19|513.83|511.33|513.83|511.33|513.67|511.17|19
1606481210000|2020-11-27 12:46:50|513.85|511.35|514.48|511.98|514.49|511.99|513.85|511.35|29
1606481220000|2020-11-27 12:47:00|514.49|511.99|514.75|512.25|514.83|512.33|514.49|511.99|32
1606481230000|2020-11-27 12:47:10|514.74|512.24|514.67|512.17|514.76|512.26|514.67|512.17|20
1606481240000|2020-11-27 12:47:20|514.66|512.16|514.92|512.42|514.94|512.44|514.66|512.16|32
1606481250000|2020-11-27 12:47:30|514.95|512.45|514.58|512.08|514.95|512.45|514.58|512.08|25
1606481260000|2020-11-27 12:47:40|514.57|512.07|514.88|512.38|514.9|512.4|514.57|512.07|27
1606481270000|2020-11-27 12:47:50|514.89|512.39|515.11|512.61|515.18|512.68|514.88|512.38|29
1606481280000|2020-11-27 12:48:00|515.07|512.57|515.11|512.61|515.16|512.66|515.06|512.56|27
1606481290000|2020-11-27 12:48:10|515.1|512.6|515.13|512.63|515.14|512.64|515.05|512.55|14
1606481300000|2020-11-27 12:48:20|515.12|512.62|515.01|512.51|515.12|512.62|515.01|512.51|22
1606481310000|2020-11-27 12:48:30|515.02|512.52|514.83|512.33|515.04|512.54|514.72|512.22|29
1606481320000|2020-11-27 12:48:40|514.84|512.34|514.75|512.25|514.87|512.37|514.69|512.19|34
1606481330000|2020-11-27 12:48:50|514.78|512.28|514.73|512.23|514.86|512.36|514.73|512.23|24
1606481340000|2020-11-27 12:49:00|514.71|512.21|514.6|512.1|514.71|512.21|514.58|512.08|30
1606481350000|2020-11-27 12:49:10|514.62|512.12|514.42|511.92|514.64|512.14|514.42|511.92|15
1606481360000|2020-11-27 12:49:20|514.41|511.91|514.38|511.88|514.41|511.91|514.27|511.77|26
1606481370000|2020-11-27 12:49:30|514.39|511.89|514.42|511.92|514.42|511.92|514.23|511.73|25
1606481380000|2020-11-27 12:49:40|514.45|511.95|514.47|511.97|514.51|512.01|514.39|511.89|27
1606481390000|2020-11-27 12:49:50|514.48|511.98|514.44|511.94|514.5|512|514.41|511.91|17
1606481400000|2020-11-27 12:50:00|514.46|511.96|514.41|511.91|514.48|511.98|514.41|511.91|16
1606481410000|2020-11-27 12:50:10|514.4|511.9|514.14|511.64|514.4|511.9|514.12|511.62|19
1606481420000|2020-11-27 12:50:20|514.13|511.63|514.24|511.74|514.31|511.81|514.11|511.61|17
1606481430000|2020-11-27 12:50:30|514.23|511.73|514.23|511.73|514.25|511.75|514.17|511.67|17
1606481440000|2020-11-27 12:50:40|514.22|511.72|514.3|511.8|514.33|511.83|514.22|511.72|16
1606481450000|2020-11-27 12:50:50|514.29|511.79|514.13|511.63|514.31|511.81|514.12|511.62|18
1606481460000|2020-11-27 12:51:00|514.12|511.62|514.05|511.55|514.12|511.62|513.91|511.41|16
1606481470000|2020-11-27 12:51:10|514.06|511.56|514.09|511.59|514.13|511.63|514.06|511.56|17
1606481480000|2020-11-27 12:51:20|514.1|511.6|513.71|511.21|514.11|511.61|513.71|511.21|26
1606481490000|2020-11-27 12:51:30|513.67|511.17|513.57|511.07|513.67|511.17|513.54|511.04|31
1606481500000|2020-11-27 12:51:40|513.58|511.08|513.92|511.42|513.94|511.44|513.52|511.02|27
1606481510000|2020-11-27 12:51:50|513.93|511.43|514|511.5|514|511.5|513.92|511.42|17
1606481520000|2020-11-27 12:52:00|513.99|511.49|514.05|511.55|514.06|511.56|513.83|511.33|18
1606481530000|2020-11-27 12:52:10|514.06|511.56|514.16|511.66|514.18|511.68|514.06|511.56|18
1606481540000|2020-11-27 12:52:20|514.17|511.67|514.34|511.84|514.37|511.87|514.17|511.67|23
1606481550000|2020-11-27 12:52:30|514.36|511.86|514.44|511.94|514.48|511.98|514.36|511.86|21
1606481560000|2020-11-27 12:52:40|514.46|511.96|514.4|511.9|514.51|512.01|514.37|511.87|24
1606481570000|2020-11-27 12:52:50|514.42|511.92|514.23|511.73|514.42|511.92|514.22|511.72|28
1606481580000|2020-11-27 12:53:00|514.24|511.74|514.15|511.65|514.26|511.76|514.14|511.64|22
1606481590000|2020-11-27 12:53:10|514.14|511.64|514.04|511.54|514.14|511.64|514.03|511.53|21
1606481600000|2020-11-27 12:53:20|514.02|511.52|513.81|511.31|514.02|511.52|513.77|511.27|24
1606481610000|2020-11-27 12:53:30|513.8|511.3|513.82|511.32|513.83|511.33|513.71|511.21|21
1606481620000|2020-11-27 12:53:40|513.83|511.33|514.26|511.76|514.26|511.76|513.79|511.29|28
1606481630000|2020-11-27 12:53:50|514.28|511.78|514.34|511.84|514.49|511.99|514.28|511.78|21
1606481640000|2020-11-27 12:54:00|514.35|511.85|514.18|511.68|514.41|511.91|514.14|511.64|34
1606481650000|2020-11-27 12:54:10|514.21|511.71|514.09|511.59|514.22|511.72|514.06|511.56|21
1606481660000|2020-11-27 12:54:20|514.11|511.61|514.28|511.78|514.35|511.85|514.11|511.61|23
1606481670000|2020-11-27 12:54:30|514.25|511.75|514.27|511.77|514.32|511.82|514.25|511.75|18
1606481680000|2020-11-27 12:54:40|514.25|511.75|514.46|511.96|514.48|511.98|514.18|511.68|22
1606481690000|2020-11-27 12:54:50|514.45|511.95|514.33|511.83|514.45|511.95|514.33|511.83|8
1606481700000|2020-11-27 12:55:00|514.36|511.86|514.37|511.87|514.38|511.88|514.33|511.83|6
1606481710000|2020-11-27 12:55:10|514.31|511.81|514.34|511.84|514.34|511.84|514.3|511.8|8
1606481720000|2020-11-27 12:55:20|514.32|511.82|514.24|511.74|514.33|511.83|514.23|511.73|11
1606481730000|2020-11-27 12:55:30|514.22|511.72|513.91|511.41|514.22|511.72|513.91|511.41|22
1606481740000|2020-11-27 12:55:40|513.84|511.34|514.31|511.81|514.31|511.81|513.83|511.33|27
1606481750000|2020-11-27 12:55:50|514.36|511.86|514.31|511.81|514.37|511.87|514.26|511.76|21
1606481760000|2020-11-27 12:56:00|514.32|511.82|514.24|511.74|514.32|511.82|514.24|511.74|17
1606481770000|2020-11-27 12:56:10|514.23|511.73|514.3|511.8|514.32|511.82|514.16|511.66|17
1606481780000|2020-11-27 12:56:20|514.32|511.82|514.31|511.81|514.37|511.87|514.31|511.81|8
1606481790000|2020-11-27 12:56:30|514.3|511.8|514.33|511.83|514.35|511.85|514.3|511.8|13
1606481800000|2020-11-27 12:56:40|514.36|511.86|514.34|511.84|514.38|511.88|514.33|511.83|11
1606481810000|2020-11-27 12:56:50|514.35|511.85|514.34|511.84|514.35|511.85|514.31|511.81|12
1606481820000|2020-11-27 12:57:00|514.36|511.86|514.08|511.58|514.36|511.86|514.07|511.57|26
1606481830000|2020-11-27 12:57:10|514.1|511.6|513.93|511.43|514.1|511.6|513.93|511.43|22
1606481840000|2020-11-27 12:57:20|513.92|511.42|513.72|511.22|513.92|511.42|513.72|511.22|19
1606481850000|2020-11-27 12:57:30|513.73|511.23|513.54|511.04|513.81|511.31|513.52|511.02|22
1606481860000|2020-11-27 12:57:40|513.5|511|513.48|510.98|513.5|511|513.43|510.93|14
1606481870000|2020-11-27 12:57:50|513.49|510.99|513.5|511|513.53|511.03|513.48|510.98|18
1606481880000|2020-11-27 12:58:00|513.49|510.99|513.51|511.01|513.51|511.01|513.48|510.98|5
1606481890000|2020-11-27 12:58:10|513.52|511.02|513.44|510.94|513.58|511.08|513.44|510.94|17
1606481900000|2020-11-27 12:58:20|513.43|510.93|513.58|511.08|513.58|511.08|513.4|510.9|18
1606481910000|2020-11-27 12:58:30|513.59|511.09|513.64|511.14|513.64|511.14|513.52|511.02|11
1606481920000|2020-11-27 12:58:40|513.67|511.17|514.08|511.58|514.08|511.58|513.64|511.14|25
1606481930000|2020-11-27 12:58:50|514.09|511.59|514.34|511.84|514.34|511.84|514.08|511.58|16
1606481940000|2020-11-27 12:59:00|514.35|511.85|514.39|511.89|514.42|511.92|514.29|511.79|26
1606481950000|2020-11-27 12:59:10|514.37|511.87|514.43|511.93|514.44|511.94|514.34|511.84|19
1606481960000|2020-11-27 12:59:20|514.42|511.92|514.65|512.15|514.73|512.23|514.38|511.88|21
1606481970000|2020-11-27 12:59:30|514.6|512.1|514.53|512.03|514.62|512.12|514.49|511.99|15
1606481980000|2020-11-27 12:59:40|514.6|512.1|514.77|512.27|514.77|512.27|514.55|512.05|18
1606481990000|2020-11-27 12:59:50|514.76|512.26|515.16|512.66|515.16|512.66|514.49|511.99|21
1606482000000|2020-11-27 13:00:00|515.15|512.65|514.77|512.27|515.24|512.74|514.77|512.27|29
1606482010000|2020-11-27 13:00:10|514.71|512.21|514.41|511.91|514.71|512.21|514.38|511.88|21
1606482020000|2020-11-27 13:00:20|514.4|511.9|514.2|511.7|514.4|511.9|514.19|511.69|18
1606482030000|2020-11-27 13:00:30|514.16|511.66|514.19|511.69|514.25|511.75|514.16|511.66|24
1606482040000|2020-11-27 13:00:40|514.21|511.71|514.15|511.65|514.23|511.73|514.13|511.63|26
1606482050000|2020-11-27 13:00:50|514.14|511.64|513.87|511.37|514.15|511.65|513.86|511.36|26
1606482060000|2020-11-27 13:01:00|513.86|511.36|513.89|511.39|513.94|511.44|513.83|511.33|26
1606482070000|2020-11-27 13:01:10|513.9|511.4|513.72|511.22|513.9|511.4|513.71|511.21|19
1606482080000|2020-11-27 13:01:20|513.7|511.2|513.58|511.08|513.7|511.2|513.57|511.07|12
1606482090000|2020-11-27 13:01:30|513.57|511.07|513.36|510.86|513.57|511.07|513.25|510.75|25
1606482100000|2020-11-27 13:01:40|513.35|510.85|513.41|510.91|513.42|510.92|513.34|510.84|18
1606482110000|2020-11-27 13:01:50|513.42|510.92|513.52|511.02|513.52|511.02|513.42|510.92|14
1606482120000|2020-11-27 13:02:00|513.51|511.01|513.4|510.9|513.52|511.02|513.38|510.88|12
1606482130000|2020-11-27 13:02:10|513.39|510.89|513.31|510.81|513.4|510.9|513.3|510.8|11
1606482140000|2020-11-27 13:02:20|513.3|510.8|513.22|510.72|513.31|510.81|513.22|510.72|16
1606482150000|2020-11-27 13:02:30|513.2|510.7|513.47|510.97|513.47|510.97|513.2|510.7|14
1606482160000|2020-11-27 13:02:40|513.48|510.98|513.61|511.11|513.61|511.11|513.48|510.98|20
1606482170000|2020-11-27 13:02:50|513.6|511.1|513.68|511.18|513.68|511.18|513.57|511.07|11
1606482180000|2020-11-27 13:03:00|513.67|511.17|513.63|511.13|513.69|511.19|513.63|511.13|19
1606482190000|2020-11-27 13:03:10|513.65|511.15|513.43|510.93|513.65|511.15|513.39|510.89|23
1606482200000|2020-11-27 13:03:20|513.42|510.92|513.47|510.97|513.52|511.02|513.42|510.92|24
1606482210000|2020-11-27 13:03:30|513.46|510.96|513.5|511|513.5|511|513.46|510.96|18
1606482220000|2020-11-27 13:03:40|513.49|510.99|513.65|511.15|513.65|511.15|513.47|510.97|17
1606482230000|2020-11-27 13:03:50|513.66|511.16|513.65|511.15|513.67|511.17|513.62|511.12|14
1606482240000|2020-11-27 13:04:00|513.63|511.13|513.64|511.14|513.65|511.15|513.63|511.13|11
1606482250000|2020-11-27 13:04:10|513.63|511.13|513.72|511.22|513.75|511.25|513.63|511.13|23
1606482260000|2020-11-27 13:04:20|513.71|511.21|514.02|511.52|514.09|511.59|513.71|511.21|24
1606482270000|2020-11-27 13:04:30|514.03|511.53|514.14|511.64|514.14|511.64|513.99|511.49|13
1606482280000|2020-11-27 13:04:40|514.13|511.63|514.24|511.74|514.39|511.89|514.13|511.63|22
1606482290000|2020-11-27 13:04:50|514.23|511.73|514.05|511.55|514.23|511.73|514.04|511.54|13
1606482300000|2020-11-27 13:05:00|514.04|511.54|514.01|511.51|514.06|511.56|513.93|511.43|19
1606482310000|2020-11-27 13:05:10|514.02|511.52|514|511.5|514.04|511.54|513.99|511.49|21
1606482320000|2020-11-27 13:05:20|514.01|511.51|513.91|511.41|514.01|511.51|513.89|511.39|25
1606482330000|2020-11-27 13:05:30|513.9|511.4|513.71|511.21|513.91|511.41|513.7|511.2|18
1606482340000|2020-11-27 13:05:40|513.7|511.2|513.63|511.13|513.71|511.21|513.56|511.06|26
1606482350000|2020-11-27 13:05:50|513.62|511.12|513.52|511.02|513.62|511.12|513.5|511|16
1606482360000|2020-11-27 13:06:00|513.55|511.05|513.94|511.44|513.94|511.44|513.54|511.04|19
1606482370000|2020-11-27 13:06:10|514.09|511.59|514.41|511.91|514.43|511.93|514.09|511.59|28
1606482380000|2020-11-27 13:06:20|514.42|511.92|514.37|511.87|514.51|512.01|514.37|511.87|23
1606482390000|2020-11-27 13:06:30|514.39|511.89|514.42|511.92|514.5|512|514.38|511.88|23
1606482400000|2020-11-27 13:06:40|514.41|511.91|514.47|511.97|514.54|512.04|514.4|511.9|19
1606482410000|2020-11-27 13:06:50|514.49|511.99|514.47|511.97|514.49|511.99|514.36|511.86|21
1606482420000|2020-11-27 13:07:00|514.46|511.96|514.58|512.08|514.58|512.08|514.46|511.96|14
1606482430000|2020-11-27 13:07:10|514.56|512.06|514.68|512.18|514.77|512.27|514.47|511.97|21
1606482440000|2020-11-27 13:07:20|514.69|512.19|514.82|512.32|514.82|512.32|514.68|512.18|12
1606482450000|2020-11-27 13:07:30|514.83|512.33|515.04|512.54|515.11|512.61|514.82|512.32|21
1606482460000|2020-11-27 13:07:40|515.07|512.57|515.02|512.52|515.08|512.58|514.99|512.49|17
1606482470000|2020-11-27 13:07:50|515.01|512.51|515.66|513.16|515.68|513.18|514.99|512.49|24
1606482480000|2020-11-27 13:08:00|515.63|513.13|515.44|512.94|515.65|513.15|515.42|512.92|23
1606482490000|2020-11-27 13:08:10|515.43|512.93|515.38|512.88|515.43|512.93|515.37|512.87|19
1606482500000|2020-11-27 13:08:20|515.39|512.89|514.97|512.47|515.39|512.89|514.97|512.47|23
1606482510000|2020-11-27 13:08:30|514.96|512.46|514.82|512.32|514.97|512.47|514.81|512.31|19
1606482520000|2020-11-27 13:08:40|514.81|512.31|515.27|512.77|515.27|512.77|514.8|512.3|27
1606482530000|2020-11-27 13:08:50|515.28|512.78|515.18|512.68|515.28|512.78|515.18|512.68|13
1606482540000|2020-11-27 13:09:00|515.17|512.67|515|512.5|515.19|512.69|515|512.5|12
1606482550000|2020-11-27 13:09:10|515.01|512.51|515.13|512.63|515.14|512.64|515.01|512.51|14
1606482560000|2020-11-27 13:09:20|515.16|512.66|515.26|512.76|515.37|512.87|515.12|512.62|28
1606482570000|2020-11-27 13:09:30|515.22|512.72|515.23|512.73|515.23|512.73|515.22|512.72|4
1606482580000|2020-11-27 13:09:40|515.24|512.74|515.21|512.71|515.24|512.74|515.16|512.66|8
1606482590000|2020-11-27 13:09:50|515.19|512.69|515.34|512.84|515.35|512.85|515.19|512.69|17
1606482600000|2020-11-27 13:10:00|515.33|512.83|515.27|512.77|515.33|512.83|515.26|512.76|11
1606482610000|2020-11-27 13:10:10|515.25|512.75|515.53|513.03|515.53|513.03|515.14|512.64|28
1606482620000|2020-11-27 13:10:20|515.52|513.02|515.77|513.27|515.77|513.27|515.52|513.02|23
1606482630000|2020-11-27 13:10:30|515.78|513.28|516.05|513.55|516.05|513.55|515.72|513.22|15
1606482640000|2020-11-27 13:10:40|516.03|513.53|516.24|513.74|516.24|513.74|515.98|513.48|23
1606482650000|2020-11-27 13:10:50|516.25|513.75|516.44|513.94|516.53|514.03|516.25|513.75|31
1606482660000|2020-11-27 13:11:00|516.43|513.93|516.5|514|516.52|514.02|516.43|513.93|21
1606482670000|2020-11-27 13:11:10|516.54|514.04|516.51|514.01|516.54|514.04|516.48|513.98|26
1606482680000|2020-11-27 13:11:20|516.5|514|516.68|514.18|516.72|514.22|516.5|514|18
1606482690000|2020-11-27 13:11:30|516.67|514.17|516.75|514.25|516.76|514.26|516.64|514.14|16
1606482700000|2020-11-27 13:11:40|516.85|514.35|516.76|514.26|516.85|514.35|516.75|514.25|8
1606482710000|2020-11-27 13:11:50|516.74|514.24|516.72|514.22|516.75|514.25|516.55|514.05|25
1606482720000|2020-11-27 13:12:00|516.74|514.24|516.75|514.25|516.75|514.25|516.71|514.21|19
1606482730000|2020-11-27 13:12:10|516.74|514.24|516.78|514.28|516.78|514.28|516.73|514.23|15
1606482740000|2020-11-27 13:12:20|516.77|514.27|516.9|514.4|516.9|514.4|516.76|514.26|15
1606482750000|2020-11-27 13:12:30|516.94|514.44|517.03|514.53|517.03|514.53|516.93|514.43|9
1606482760000|2020-11-27 13:12:40|517.11|514.61|516.94|514.44|517.11|514.61|516.94|514.44|16
1606482770000|2020-11-27 13:12:50|516.95|514.45|516.89|514.39|516.97|514.47|516.89|514.39|8
1606482780000|2020-11-27 13:13:00|516.88|514.38|516.84|514.34|516.88|514.38|516.81|514.31|7
1606482790000|2020-11-27 13:13:10|516.83|514.33|516.83|514.33|516.84|514.34|516.77|514.27|15
1606482800000|2020-11-27 13:13:20|516.85|514.35|516.75|514.25|516.87|514.37|516.68|514.18|22
1606482810000|2020-11-27 13:13:30|516.77|514.27|516.62|514.12|516.77|514.27|516.62|514.12|22
1606482820000|2020-11-27 13:13:40|516.57|514.07|516.59|514.09|516.59|514.09|516.56|514.06|20
1606482830000|2020-11-27 13:13:50|516.58|514.08|516.88|514.38|516.91|514.41|516.58|514.08|24
1606482840000|2020-11-27 13:14:00|516.87|514.37|516.55|514.05|516.91|514.41|516.55|514.05|16
1606482850000|2020-11-27 13:14:10|516.54|514.04|515.9|513.4|516.54|514.04|515.9|513.4|24
1606482860000|2020-11-27 13:14:20|515.88|513.38|515.82|513.32|515.88|513.38|515.77|513.27|23
1606482870000|2020-11-27 13:14:30|515.83|513.33|515.57|513.07|515.83|513.33|515.57|513.07|19
1606482880000|2020-11-27 13:14:40|515.54|513.04|515.01|512.51|515.54|513.04|515.01|512.51|28
1606482890000|2020-11-27 13:14:50|515|512.5|515.03|512.53|515.03|512.53|514.83|512.33|24
1606482900000|2020-11-27 13:15:00|515.05|512.55|515.08|512.58|515.16|512.66|514.95|512.45|31
1606482910000|2020-11-27 13:15:10|515.11|512.61|515.04|512.54|515.13|512.63|515.04|512.54|16
1606482920000|2020-11-27 13:15:20|515.03|512.53|514.96|512.46|515.03|512.53|514.87|512.37|22
1606482930000|2020-11-27 13:15:30|514.97|512.47|514.97|512.47|515.05|512.55|514.94|512.44|20
1606482940000|2020-11-27 13:15:40|514.96|512.46|514.91|512.41|514.99|512.49|514.9|512.4|16
1606482950000|2020-11-27 13:15:50|514.89|512.39|514.83|512.33|514.92|512.42|514.82|512.32|29
1606482960000|2020-11-27 13:16:00|514.78|512.28|515.22|512.72|515.22|512.72|514.75|512.25|27
1606482970000|2020-11-27 13:16:10|515.21|512.71|515.58|513.08|515.71|513.21|515.21|512.71|31
1606482980000|2020-11-27 13:16:20|515.57|513.07|515.28|512.78|515.59|513.09|515.28|512.78|26
1606482990000|2020-11-27 13:16:30|515.29|512.79|516.08|513.58|516.1|513.6|515.27|512.77|33
1606483000000|2020-11-27 13:16:40|516.05|513.55|516.16|513.66|516.29|513.79|516.05|513.55|29
1606483010000|2020-11-27 13:16:50|516.18|513.68|516.21|513.71|516.27|513.77|516.08|513.58|29
1606483020000|2020-11-27 13:17:00|516.26|513.76|516.08|513.58|516.3|513.8|516.07|513.57|36
1606483030000|2020-11-27 13:17:10|516.09|513.59|516.9|514.4|516.9|514.4|516.07|513.57|27
1606483040000|2020-11-27 13:17:20|516.91|514.41|517.07|514.57|517.27|514.77|516.91|514.41|32
1606483050000|2020-11-27 13:17:30|517.02|514.52|517.32|514.82|517.32|514.82|516.94|514.44|29
1606483060000|2020-11-27 13:17:40|517.28|514.78|516.95|514.45|517.29|514.79|516.95|514.45|20
1606483070000|2020-11-27 13:17:50|516.92|514.42|516.58|514.08|516.92|514.42|516.56|514.06|32
1606483080000|2020-11-27 13:18:00|516.59|514.09|516.4|513.9|516.84|514.34|516.31|513.81|32
1606483090000|2020-11-27 13:18:10|516.37|513.87|516.34|513.84|516.37|513.87|516.2|513.7|28
1606483100000|2020-11-27 13:18:20|516.35|513.85|516.47|513.97|516.54|514.04|516.35|513.85|31
1606483110000|2020-11-27 13:18:30|516.45|513.95|516.33|513.83|516.46|513.96|516.32|513.82|28
1606483120000|2020-11-27 13:18:40|516.32|513.82|516.14|513.64|516.32|513.82|516.12|513.62|24
1606483130000|2020-11-27 13:18:50|516.13|513.63|515.84|513.34|516.2|513.7|515.84|513.34|24
1606483140000|2020-11-27 13:19:00|515.83|513.33|515.7|513.2|515.86|513.36|515.67|513.17|27
1606483150000|2020-11-27 13:19:10|515.67|513.17|515.56|513.06|515.79|513.29|515.38|512.88|29
1606483160000|2020-11-27 13:19:20|515.59|513.09|515.71|513.21|515.73|513.23|515.59|513.09|24
1606483170000|2020-11-27 13:19:30|515.7|513.2|515.83|513.33|515.86|513.36|515.7|513.2|22
1606483180000|2020-11-27 13:19:40|515.84|513.34|515.81|513.31|515.86|513.36|515.79|513.29|25
1606483190000|2020-11-27 13:19:50|515.79|513.29|515.71|513.21|515.8|513.3|515.66|513.16|17
1606483200000|2020-11-27 13:20:00|515.67|513.17|515.41|512.91|515.7|513.2|515.36|512.86|24
1606483210000|2020-11-27 13:20:10|515.4|512.9|515.36|512.86|515.41|512.91|515.26|512.76|15
1606483220000|2020-11-27 13:20:20|515.35|512.85|515.62|513.12|515.62|513.12|515.34|512.84|21
1606483230000|2020-11-27 13:20:30|515.59|513.09|515.62|513.12|515.62|513.12|515.59|513.09|14
1606483240000|2020-11-27 13:20:40|515.61|513.11|515.64|513.14|515.67|513.17|515.61|513.11|15
1606483250000|2020-11-27 13:20:50|515.65|513.15|515.35|512.85|515.65|513.15|515.35|512.85|23
1606483260000|2020-11-27 13:21:00|515.34|512.84|515.13|512.63|515.34|512.84|515.11|512.61|21
1606483270000|2020-11-27 13:21:10|515.14|512.64|515.46|512.96|515.46|512.96|515.14|512.64|30
1606483280000|2020-11-27 13:21:20|515.47|512.97|515.8|513.3|515.89|513.39|515.46|512.96|32
1606483290000|2020-11-27 13:21:30|515.79|513.29|515.37|512.87|515.8|513.3|515.37|512.87|28
1606483300000|2020-11-27 13:21:40|515.33|512.83|515.31|512.81|515.44|512.94|515.31|512.81|23
1606483310000|2020-11-27 13:21:50|515.3|512.8|515|512.5|515.3|512.8|514.99|512.49|21
1606483320000|2020-11-27 13:22:00|515.01|512.51|514.75|512.25|515.01|512.51|514.75|512.25|29
1606483330000|2020-11-27 13:22:10|514.71|512.21|514.62|512.12|514.73|512.23|514.6|512.1|26
1606483340000|2020-11-27 13:22:20|514.6|512.1|514.52|512.02|514.6|512.1|514.2|511.7|35
1606483350000|2020-11-27 13:22:30|514.48|511.98|514.69|512.19|514.71|512.21|514.48|511.98|28
1606483360000|2020-11-27 13:22:40|514.71|512.21|514.49|511.99|514.76|512.26|514.46|511.96|31
1606483370000|2020-11-27 13:22:50|514.44|511.94|514.6|512.1|514.6|512.1|514.44|511.94|12
1606483380000|2020-11-27 13:23:00|514.57|512.07|514.61|512.11|514.61|512.11|514.55|512.05|12
1606483390000|2020-11-27 13:23:10|514.59|512.09|514.7|512.2|514.71|512.21|514.59|512.09|16
1606483400000|2020-11-27 13:23:20|514.72|512.22|514.67|512.17|514.84|512.34|514.65|512.15|29
1606483410000|2020-11-27 13:23:30|514.64|512.14|514.45|511.95|514.64|512.14|514.45|511.95|22
1606483420000|2020-11-27 13:23:40|514.46|511.96|514.33|511.83|514.46|511.96|514.33|511.83|19
1606483430000|2020-11-27 13:23:50|514.37|511.87|514.4|511.9|514.54|512.04|514.37|511.87|24
1606483440000|2020-11-27 13:24:00|514.39|511.89|514.12|511.62|514.39|511.89|514.12|511.62|12
1606483450000|2020-11-27 13:24:10|514.1|511.6|514.09|511.59|514.18|511.68|514.03|511.53|20
1606483460000|2020-11-27 13:24:20|514.1|511.6|514.33|511.83|514.33|511.83|514.06|511.56|23
1606483470000|2020-11-27 13:24:30|514.36|511.86|514.39|511.89|514.58|512.08|514.34|511.84|26
1606483480000|2020-11-27 13:24:40|514.4|511.9|514.45|511.95|514.46|511.96|514.39|511.89|19
1606483490000|2020-11-27 13:24:50|514.44|511.94|514.27|511.77|514.44|511.94|514.24|511.74|19
1606483500000|2020-11-27 13:25:00|514.26|511.76|514.22|511.72|514.26|511.76|514.18|511.68|16
1606483510000|2020-11-27 13:25:10|514.23|511.73|514.23|511.73|514.28|511.78|514.2|511.7|21
1606483520000|2020-11-27 13:25:20|514.22|511.72|514.07|511.57|514.22|511.72|513.9|511.4|24
1606483530000|2020-11-27 13:25:30|514.08|511.58|514.27|511.77|514.27|511.77|514.08|511.58|22
1606483540000|2020-11-27 13:25:40|514.28|511.78|514.33|511.83|514.33|511.83|514.28|511.78|6
1606483550000|2020-11-27 13:25:50|514.34|511.84|514.48|511.98|514.49|511.99|514.33|511.83|18
1606483560000|2020-11-27 13:26:00|514.47|511.97|514.47|511.97|514.56|512.06|514.45|511.95|27
1606483570000|2020-11-27 13:26:10|514.46|511.96|514.3|511.8|514.48|511.98|514.3|511.8|18
1606483580000|2020-11-27 13:26:20|514.29|511.79|514.26|511.76|514.31|511.81|514.26|511.76|9
1606483590000|2020-11-27 13:26:30|514.25|511.75|514.39|511.89|514.39|511.89|514.25|511.75|21
1606483600000|2020-11-27 13:26:40|514.4|511.9|514.92|512.42|514.92|512.42|514.4|511.9|25
1606483610000|2020-11-27 13:26:50|514.93|512.43|514.78|512.28|514.93|512.43|514.77|512.27|13
1606483620000|2020-11-27 13:27:00|514.79|512.29|514.63|512.13|514.8|512.3|514.63|512.13|19
1606483630000|2020-11-27 13:27:10|514.62|512.12|514.7|512.2|514.72|512.22|514.62|512.12|13
1606483640000|2020-11-27 13:27:20|514.71|512.21|514.66|512.16|514.72|512.22|514.66|512.16|5
1606483650000|2020-11-27 13:27:30|514.64|512.14|514.57|512.07|514.64|512.14|514.54|512.04|18
1606483660000|2020-11-27 13:27:40|514.58|512.08|514.58|512.08|514.58|512.08|514.57|512.07|3
1606483670000|2020-11-27 13:27:50|514.55|512.05|514.55|512.05|514.55|512.05|514.53|512.03|6
1606483680000|2020-11-27 13:28:00|514.56|512.06|514.56|512.06|514.57|512.07|514.56|512.06|3
1606483690000|2020-11-27 13:28:10|514.57|512.07|514.54|512.04|514.57|512.07|514.54|512.04|6
1606483700000|2020-11-27 13:28:20|514.53|512.03|514.54|512.04|514.54|512.04|514.52|512.02|11
1606483710000|2020-11-27 13:28:30|514.53|512.03|514.42|511.92|514.53|512.03|514.39|511.89|14
1606483720000|2020-11-27 13:28:40|514.41|511.91|514.42|511.92|514.44|511.94|514.41|511.91|17
1606483730000|2020-11-27 13:28:50|514.43|511.93|514.4|511.9|514.43|511.93|514.4|511.9|8
1606483740000|2020-11-27 13:29:00|514.41|511.91|514.64|512.14|514.64|512.14|514.4|511.9|20
1606483750000|2020-11-27 13:29:10|514.69|512.19|514.69|512.19|514.71|512.21|514.64|512.14|29
1606483760000|2020-11-27 13:29:20|514.71|512.21|514.84|512.34|514.85|512.35|514.7|512.2|24
1606483770000|2020-11-27 13:29:30|514.85|512.35|514.86|512.36|514.88|512.38|514.84|512.34|16
1606483780000|2020-11-27 13:29:40|514.87|512.37|514.82|512.32|514.87|512.37|514.8|512.3|19
1606483790000|2020-11-27 13:29:50|514.81|512.31|514.73|512.23|514.82|512.32|514.68|512.18|26
1606483800000|2020-11-27 13:30:00|514.74|512.24|514.52|512.02|514.74|512.24|514.52|512.02|20
1606483810000|2020-11-27 13:30:10|514.49|511.99|514.46|511.96|514.49|511.99|514.43|511.93|8
1606483820000|2020-11-27 13:30:20|514.45|511.95|514.24|511.74|514.45|511.95|514.24|511.74|16
1606483830000|2020-11-27 13:30:30|514.22|511.72|513.94|511.44|514.23|511.73|513.87|511.37|26
1606483840000|2020-11-27 13:30:40|513.95|511.45|513.82|511.32|513.97|511.47|513.81|511.31|22
1606483850000|2020-11-27 13:30:50|513.83|511.33|513.67|511.17|513.83|511.33|513.67|511.17|21
1606483860000|2020-11-27 13:31:00|513.68|511.18|513.67|511.17|513.72|511.22|513.61|511.11|22
1606483870000|2020-11-27 13:31:10|513.66|511.16|514|511.5|514.07|511.57|513.66|511.16|24
1606483880000|2020-11-27 13:31:20|514.01|511.51|513.94|511.44|514.02|511.52|513.93|511.43|17
1606483890000|2020-11-27 13:31:30|513.95|511.45|514.07|511.57|514.07|511.57|513.88|511.38|21
1606483900000|2020-11-27 13:31:40|514.08|511.58|513.88|511.38|514.11|511.61|513.88|511.38|22
1606483910000|2020-11-27 13:31:50|513.87|511.37|513.91|511.41|513.94|511.44|513.87|511.37|20
1606483920000|2020-11-27 13:32:00|513.9|511.4|513.84|511.34|513.9|511.4|513.84|511.34|18
1606483930000|2020-11-27 13:32:10|513.83|511.33|513.8|511.3|513.92|511.42|513.78|511.28|21
1606483940000|2020-11-27 13:32:20|513.82|511.32|513.84|511.34|513.86|511.36|513.81|511.31|16
1606483950000|2020-11-27 13:32:30|513.85|511.35|513.8|511.3|513.85|511.35|513.8|511.3|12
1606483960000|2020-11-27 13:32:40|513.78|511.28|513.69|511.19|513.82|511.32|513.69|511.19|22
1606483970000|2020-11-27 13:32:50|513.7|511.2|513.72|511.22|513.72|511.22|513.62|511.12|18
1606483980000|2020-11-27 13:33:00|513.73|511.23|513.96|511.46|513.97|511.47|513.65|511.15|25
1606483990000|2020-11-27 13:33:10|513.97|511.47|513.83|511.33|513.97|511.47|513.77|511.27|21
1606484000000|2020-11-27 13:33:20|513.82|511.32|513.63|511.13|513.82|511.32|513.63|511.13|20
1606484010000|2020-11-27 13:33:30|513.62|511.12|513.59|511.09|513.63|511.13|513.53|511.03|21
1606484020000|2020-11-27 13:33:40|513.57|511.07|513.6|511.1|513.61|511.11|513.56|511.06|15
1606484030000|2020-11-27 13:33:50|513.61|511.11|513.64|511.14|513.66|511.16|513.61|511.11|10
1606484040000|2020-11-27 13:34:00|513.65|511.15|513.53|511.03|513.65|511.15|513.52|511.02|21
1606484050000|2020-11-27 13:34:10|513.54|511.04|513.57|511.07|513.65|511.15|513.54|511.04|19
1606484060000|2020-11-27 13:34:20|513.58|511.08|513.64|511.14|513.64|511.14|513.55|511.05|17
1606484070000|2020-11-27 13:34:30|513.63|511.13|513.5|511|513.63|511.13|513.49|510.99|15
1606484080000|2020-11-27 13:34:40|513.51|511.01|513.37|510.87|513.52|511.02|513.37|510.87|14
1606484090000|2020-11-27 13:34:50|513.36|510.86|513.15|510.65|513.36|510.86|513.15|510.65|9
1606484100000|2020-11-27 13:35:00|513.13|510.63|513.12|510.62|513.13|510.63|513.09|510.59|17
1606484110000|2020-11-27 13:35:10|513.13|510.63|513.19|510.69|513.19|510.69|513.13|510.63|7
1606484120000|2020-11-27 13:35:20|513.2|510.7|513.49|510.99|513.57|511.07|513.2|510.7|28
1606484130000|2020-11-27 13:35:30|513.43|510.93|513.66|511.16|513.66|511.16|513.34|510.84|25
1606484140000|2020-11-27 13:35:40|513.68|511.18|513.58|511.08|513.68|511.18|513.49|510.99|21
1606484150000|2020-11-27 13:35:50|513.57|511.07|513.81|511.31|513.81|511.31|513.57|511.07|21
1606484160000|2020-11-27 13:36:00|513.8|511.3|513.75|511.25|513.87|511.37|513.75|511.25|21
1606484170000|2020-11-27 13:36:10|513.74|511.24|513.78|511.28|513.78|511.28|513.7|511.2|20
1606484180000|2020-11-27 13:36:20|513.79|511.29|513.82|511.32|513.82|511.32|513.78|511.28|9
1606484190000|2020-11-27 13:36:30|513.81|511.31|514.06|511.56|514.1|511.6|513.8|511.3|14
1606484200000|2020-11-27 13:36:40|514.03|511.53|514.06|511.56|514.07|511.57|513.97|511.47|23
1606484210000|2020-11-27 13:36:50|514.05|511.55|514.07|511.57|514.07|511.57|513.99|511.49|17
1606484220000|2020-11-27 13:37:00|514.05|511.55|513.99|511.49|514.07|511.57|513.99|511.49|18
1606484230000|2020-11-27 13:37:10|514|511.5|513.98|511.48|514.01|511.51|513.97|511.47|14
1606484240000|2020-11-27 13:37:20|513.99|511.49|513.92|511.42|514|511.5|513.92|511.42|12
1606484250000|2020-11-27 13:37:30|513.91|511.41|513.96|511.46|513.98|511.48|513.9|511.4|8
1606484260000|2020-11-27 13:37:40|513.98|511.48|513.99|511.49|514.01|511.51|513.98|511.48|11
1606484270000|2020-11-27 13:37:50|514|511.5|513.84|511.34|514|511.5|513.84|511.34|17
1606484280000|2020-11-27 13:38:00|513.82|511.32|513.7|511.2|513.85|511.35|513.7|511.2|11
1606484290000|2020-11-27 13:38:10|513.67|511.17|513.65|511.15|513.67|511.17|513.64|511.14|14
1606484300000|2020-11-27 13:38:20|513.64|511.14|513.65|511.15|513.65|511.15|513.62|511.12|15
1606484310000|2020-11-27 13:38:30|513.66|511.16|513.82|511.32|513.83|511.33|513.66|511.16|17
1606484320000|2020-11-27 13:38:40|513.8|511.3|513.82|511.32|513.82|511.32|513.8|511.3|5
1606484330000|2020-11-27 13:38:50|513.81|511.31|513.67|511.17|513.81|511.31|513.67|511.17|11
1606484340000|2020-11-27 13:39:00|513.66|511.16|513.73|511.23|513.74|511.24|513.58|511.08|15
1606484350000|2020-11-27 13:39:10|513.74|511.24|513.74|511.24|513.74|511.24|513.72|511.22|8
1606484360000|2020-11-27 13:39:20|513.73|511.23|513.74|511.24|513.74|511.24|513.71|511.21|15
1606484370000|2020-11-27 13:39:30|513.73|511.23|513.74|511.24|513.75|511.25|513.72|511.22|12
1606484380000|2020-11-27 13:39:40|513.75|511.25|513.65|511.15|513.75|511.25|513.65|511.15|17
1606484390000|2020-11-27 13:39:50|513.66|511.16|513.83|511.33|513.83|511.33|513.66|511.16|19
1606484400000|2020-11-27 13:40:00|513.82|511.32|514.12|511.62|514.14|511.64|513.82|511.32|11
1606484410000|2020-11-27 13:40:10|514.06|511.56|514.16|511.66|514.16|511.66|514.06|511.56|17
1606484420000|2020-11-27 13:40:20|514.17|511.67|514.42|511.92|514.42|511.92|514.16|511.66|22
1606484430000|2020-11-27 13:40:30|514.43|511.93|514.44|511.94|514.45|511.95|514.42|511.92|14
1606484440000|2020-11-27 13:40:40|514.45|511.95|514.48|511.98|514.51|512.01|514.43|511.93|25
1606484450000|2020-11-27 13:40:50|514.49|511.99|514.47|511.97|514.53|512.03|514.46|511.96|15
1606484460000|2020-11-27 13:41:00|514.48|511.98|514.5|512|514.51|512.01|514.46|511.96|11
1606484470000|2020-11-27 13:41:10|514.49|511.99|514.5|512|514.5|512|514.46|511.96|18
1606484480000|2020-11-27 13:41:20|514.49|511.99|514.93|512.43|514.93|512.43|514.49|511.99|17
1606484490000|2020-11-27 13:41:30|514.97|512.47|514.83|512.33|515.06|512.56|514.83|512.33|23
1606484500000|2020-11-27 13:41:40|514.82|512.32|514.89|512.39|514.96|512.46|514.82|512.32|21
1606484510000|2020-11-27 13:41:50|514.88|512.38|514.81|512.31|514.91|512.41|514.81|512.31|18
1606484520000|2020-11-27 13:42:00|514.82|512.32|514.84|512.34|514.86|512.36|514.82|512.32|21
1606484530000|2020-11-27 13:42:10|514.85|512.35|514.87|512.37|514.88|512.38|514.84|512.34|11
1606484540000|2020-11-27 13:42:20|514.88|512.38|514.83|512.33|514.88|512.38|514.83|512.33|6
1606484550000|2020-11-27 13:42:30|514.82|512.32|514.58|512.08|514.82|512.32|514.58|512.08|22
1606484560000|2020-11-27 13:42:40|514.59|512.09|514.43|511.93|514.59|512.09|514.43|511.93|10
1606484570000|2020-11-27 13:42:50|514.42|511.92|514.27|511.77|514.42|511.92|514.27|511.77|14
1606484580000|2020-11-27 13:43:00|514.26|511.76|514.03|511.53|514.28|511.78|514.03|511.53|13
1606484590000|2020-11-27 13:43:10|514.04|511.54|514.06|511.56|514.16|511.66|514.03|511.53|23
1606484600000|2020-11-27 13:43:20|514.04|511.54|513.87|511.37|514.04|511.54|513.84|511.34|24
1606484610000|2020-11-27 13:43:30|513.88|511.38|513.71|511.21|513.88|511.38|513.69|511.19|23
1606484620000|2020-11-27 13:43:40|513.73|511.23|514.16|511.66|514.17|511.67|513.73|511.23|25
1606484630000|2020-11-27 13:43:50|514.17|511.67|514.24|511.74|514.26|511.76|514.17|511.67|14
1606484640000|2020-11-27 13:44:00|514.26|511.76|514.42|511.92|514.42|511.92|514.26|511.76|14
1606484650000|2020-11-27 13:44:10|514.43|511.93|514.51|512.01|514.54|512.04|514.42|511.92|20
1606484660000|2020-11-27 13:44:20|514.5|512|514.4|511.9|514.5|512|514.4|511.9|7
1606484670000|2020-11-27 13:44:30|514.37|511.87|514.41|511.91|514.41|511.91|514.36|511.86|9
1606484680000|2020-11-27 13:44:40|514.4|511.9|514.42|511.92|514.43|511.93|514.4|511.9|15
1606484690000|2020-11-27 13:44:50|514.41|511.91|514.42|511.92|514.43|511.93|514.41|511.91|4
1606484700000|2020-11-27 13:45:00|514.41|511.91|514.17|511.67|514.41|511.91|514.12|511.62|19
1606484710000|2020-11-27 13:45:10|514.18|511.68|514.06|511.56|514.19|511.69|514.06|511.56|14
1606484720000|2020-11-27 13:45:20|514.07|511.57|514.01|511.51|514.07|511.57|514|511.5|18
1606484730000|2020-11-27 13:45:30|513.98|511.48|513.88|511.38|514|511.5|513.88|511.38|16
1606484740000|2020-11-27 13:45:40|513.89|511.39|514.19|511.69|514.19|511.69|513.88|511.38|17
1606484750000|2020-11-27 13:45:50|514.18|511.68|513.91|511.41|514.18|511.68|513.91|511.41|15
1606484760000|2020-11-27 13:46:00|513.9|511.4|514.04|511.54|514.06|511.56|513.85|511.35|22
1606484770000|2020-11-27 13:46:10|514.06|511.56|514.07|511.57|514.08|511.58|514|511.5|19
1606484780000|2020-11-27 13:46:20|514.1|511.6|514.37|511.87|514.39|511.89|514.07|511.57|23
1606484790000|2020-11-27 13:46:30|514.38|511.88|514.63|512.13|514.63|512.13|514.38|511.88|22
1606484800000|2020-11-27 13:46:40|514.64|512.14|514.6|512.1|514.66|512.16|514.57|512.07|17
1606484810000|2020-11-27 13:46:50|514.59|512.09|514.58|512.08|514.6|512.1|514.48|511.98|22
1606484820000|2020-11-27 13:47:00|514.62|512.12|514.69|512.19|514.71|512.21|514.62|512.12|7
1606484830000|2020-11-27 13:47:10|514.71|512.21|514.64|512.14|514.74|512.24|514.64|512.14|18
1606484840000|2020-11-27 13:47:20|514.62|512.12|514.67|512.17|514.68|512.18|514.62|512.12|20
1606484850000|2020-11-27 13:47:30|514.68|512.18|514.8|512.3|514.8|512.3|514.65|512.15|20
1606484860000|2020-11-27 13:47:40|514.79|512.29|515.03|512.53|515.07|512.57|514.79|512.29|16
1606484870000|2020-11-27 13:47:50|515.02|512.52|515.18|512.68|515.18|512.68|515.02|512.52|17
1606484880000|2020-11-27 13:48:00|515.2|512.7|515.36|512.86|515.36|512.86|515.19|512.69|10
1606484890000|2020-11-27 13:48:10|515.39|512.89|515.46|512.96|515.54|513.04|515.39|512.89|16
1606484900000|2020-11-27 13:48:20|515.45|512.95|515.56|513.06|515.61|513.11|515.45|512.95|15
1606484910000|2020-11-27 13:48:30|515.55|513.05|515.72|513.22|515.73|513.23|515.55|513.05|12
1606484920000|2020-11-27 13:48:40|515.7|513.2|515.69|513.19|515.72|513.22|515.67|513.17|17
1606484930000|2020-11-27 13:48:50|515.71|513.21|515.78|513.28|515.78|513.28|515.69|513.19|21
1606484940000|2020-11-27 13:49:00|515.8|513.3|515.84|513.34|515.87|513.37|515.8|513.3|21
1606484950000|2020-11-27 13:49:10|515.85|513.35|515.68|513.18|516.01|513.51|515.66|513.16|25
1606484960000|2020-11-27 13:49:20|515.67|513.17|515.46|512.96|515.67|513.17|515.41|512.91|18
1606484970000|2020-11-27 13:49:30|515.45|512.95|515.35|512.85|515.45|512.95|515.31|512.81|11
1606484980000|2020-11-27 13:49:40|515.36|512.86|515.34|512.84|515.36|512.86|515.33|512.83|7
1606484990000|2020-11-27 13:49:50|515.33|512.83|515.25|512.75|515.34|512.84|515.25|512.75|15
1606485000000|2020-11-27 13:50:00|515.24|512.74|515.21|512.71|515.24|512.74|515.16|512.66|18
1606485010000|2020-11-27 13:50:10|515.22|512.72|515.16|512.66|515.22|512.72|515.12|512.62|19
1606485020000|2020-11-27 13:50:20|515.15|512.65|515.12|512.62|515.2|512.7|515.12|512.62|13
1606485030000|2020-11-27 13:50:30|515.09|512.59|515.16|512.66|515.22|512.72|515.07|512.57|21
1606485040000|2020-11-27 13:50:40|515.14|512.64|515|512.5|515.16|512.66|515|512.5|21
1606485050000|2020-11-27 13:50:50|515.01|512.51|514.72|512.22|515.01|512.51|514.7|512.2|18
1606485060000|2020-11-27 13:51:00|514.71|512.21|514.54|512.04|514.73|512.23|514.53|512.03|21
1606485070000|2020-11-27 13:51:10|514.55|512.05|514.57|512.07|514.59|512.09|514.55|512.05|14
1606485080000|2020-11-27 13:51:20|514.56|512.06|514.52|512.02|514.56|512.06|514.52|512.02|11
1606485090000|2020-11-27 13:51:30|514.53|512.03|514.59|512.09|514.59|512.09|514.42|511.92|26
1606485100000|2020-11-27 13:51:40|514.6|512.1|514.5|512|514.64|512.14|514.49|511.99|24
1606485110000|2020-11-27 13:51:50|514.51|512.01|514.21|511.71|514.51|512.01|514.2|511.7|27
1606485120000|2020-11-27 13:52:00|514.2|511.7|514.3|511.8|514.31|511.81|514.2|511.7|11
1606485130000|2020-11-27 13:52:10|514.31|511.81|514.33|511.83|514.34|511.84|514.24|511.74|19
1606485140000|2020-11-27 13:52:20|514.37|511.87|514.49|511.99|514.62|512.12|514.37|511.87|23
1606485150000|2020-11-27 13:52:30|514.5|512|514.53|512.03|514.56|512.06|514.47|511.97|17
1606485160000|2020-11-27 13:52:40|514.52|512.02|514.51|512.01|514.53|512.03|514.5|512|15
1606485170000|2020-11-27 13:52:50|514.52|512.02|514.58|512.08|514.6|512.1|514.51|512.01|14
1606485180000|2020-11-27 13:53:00|514.57|512.07|514.56|512.06|514.61|512.11|514.55|512.05|17
1606485190000|2020-11-27 13:53:10|514.57|512.07|514.93|512.43|514.94|512.44|514.55|512.05|24
1606485200000|2020-11-27 13:53:20|514.95|512.45|515.17|512.67|515.18|512.68|514.95|512.45|25
1606485210000|2020-11-27 13:53:30|515.2|512.7|515.18|512.68|515.24|512.74|515.14|512.64|22
1606485220000|2020-11-27 13:53:40|515.19|512.69|515.23|512.73|515.23|512.73|515.17|512.67|24
1606485230000|2020-11-27 13:53:50|515.24|512.74|515.13|512.63|515.24|512.74|515.12|512.62|19
1606485240000|2020-11-27 13:54:00|515.14|512.64|515.01|512.51|515.14|512.64|515.01|512.51|14
1606485250000|2020-11-27 13:54:10|515.02|512.52|514.88|512.38|515.02|512.52|514.85|512.35|28
1606485260000|2020-11-27 13:54:20|514.89|512.39|514.57|512.07|514.89|512.39|514.46|511.96|28
1606485270000|2020-11-27 13:54:30|514.58|512.08|514.48|511.98|514.67|512.17|514.48|511.98|28
1606485280000|2020-11-27 13:54:40|514.47|511.97|514.41|511.91|514.47|511.97|514.39|511.89|22
1606485290000|2020-11-27 13:54:50|514.39|511.89|514.14|511.64|514.39|511.89|514.12|511.62|24
1606485300000|2020-11-27 13:55:00|514.06|511.56|514.1|511.6|514.36|511.86|514.06|511.56|28
1606485310000|2020-11-27 13:55:10|514.09|511.59|513.86|511.36|514.14|511.64|513.86|511.36|22
1606485320000|2020-11-27 13:55:20|513.84|511.34|514|511.5|514.04|511.54|513.79|511.29|24
1606485330000|2020-11-27 13:55:30|513.98|511.48|513.27|510.77|513.98|511.48|513.27|510.77|35
1606485340000|2020-11-27 13:55:40|513.26|510.76|512.98|510.48|513.26|510.76|512.98|510.48|26
1606485350000|2020-11-27 13:55:50|513|510.5|513.26|510.76|513.31|510.81|512.97|510.47|32
1606485360000|2020-11-27 13:56:00|513.24|510.74|513.25|510.75|513.34|510.84|513.2|510.7|29
1606485370000|2020-11-27 13:56:10|513.24|510.74|513.14|510.64|513.24|510.74|513.06|510.56|28
1606485380000|2020-11-27 13:56:20|513.15|510.65|513.25|510.75|513.28|510.78|513.15|510.65|18
1606485390000|2020-11-27 13:56:30|513.26|510.76|513.19|510.69|513.26|510.76|513.17|510.67|23
1606485400000|2020-11-27 13:56:40|513.17|510.67|512.62|510.12|513.17|510.67|512.56|510.06|27
1606485410000|2020-11-27 13:56:50|512.64|510.14|512.5|510|512.64|510.14|512.5|510|22
1606485420000|2020-11-27 13:57:00|512.51|510.01|512.5|510|512.57|510.07|512.36|509.86|32
1606485430000|2020-11-27 13:57:10|512.51|510.01|512.74|510.24|512.76|510.26|512.5|510|25
1606485440000|2020-11-27 13:57:20|512.73|510.23|512.77|510.27|512.77|510.27|512.73|510.23|9
1606485450000|2020-11-27 13:57:30|512.76|510.26|512.62|510.12|512.76|510.26|512.51|510.01|26
1606485460000|2020-11-27 13:57:40|512.6|510.1|512.54|510.04|512.62|510.12|512.51|510.01|16
1606485470000|2020-11-27 13:57:50|512.53|510.03|512.61|510.11|512.61|510.11|512.53|510.03|21
1606485480000|2020-11-27 13:58:00|512.63|510.13|512.73|510.23|512.73|510.23|512.63|510.13|15
1606485490000|2020-11-27 13:58:10|512.76|510.26|512.74|510.24|512.76|510.26|512.73|510.23|13
1606485500000|2020-11-27 13:58:20|512.73|510.23|512.67|510.17|512.75|510.25|512.62|510.12|16
1606485510000|2020-11-27 13:58:30|512.68|510.18|512.72|510.22|512.72|510.22|512.67|510.17|10
1606485520000|2020-11-27 13:58:40|512.73|510.23|512.55|510.05|512.73|510.23|512.53|510.03|22
1606485530000|2020-11-27 13:58:50|512.56|510.06|512.56|510.06|512.58|510.08|512.54|510.04|24
1606485540000|2020-11-27 13:59:00|512.57|510.07|512.55|510.05|512.58|510.08|512.54|510.04|28
1606485550000|2020-11-27 13:59:10|512.56|510.06|512.43|509.93|512.63|510.13|512.4|509.9|25
1606485560000|2020-11-27 13:59:20|512.45|509.95|512.41|509.91|512.46|509.96|512.41|509.91|10
1606485570000|2020-11-27 13:59:30|512.42|509.92|512.64|510.14|512.67|510.17|512.41|509.91|18
1606485580000|2020-11-27 13:59:40|512.66|510.16|512.86|510.36|512.87|510.37|512.65|510.15|15
1606485590000|2020-11-27 13:59:50|512.88|510.38|512.87|510.37|512.88|510.38|512.87|510.37|6
1606485600000|2020-11-27 14:00:00|512.88|510.38|512.65|510.15|512.88|510.38|512.6|510.1|15
1606485610000|2020-11-27 14:00:10|512.66|510.16|512.62|510.12|512.73|510.23|512.62|510.12|19
1606485620000|2020-11-27 14:00:20|512.63|510.13|512.8|510.3|512.82|510.32|512.63|510.13|24
1606485630000|2020-11-27 14:00:30|512.79|510.29|512.74|510.24|512.79|510.29|512.72|510.22|13
1606485640000|2020-11-27 14:00:40|512.73|510.23|512.8|510.3|512.81|510.31|512.73|510.23|12
1606485650000|2020-11-27 14:00:50|512.79|510.29|512.74|510.24|512.81|510.31|512.74|510.24|17
1606485660000|2020-11-27 14:01:00|512.75|510.25|512.78|510.28|512.8|510.3|512.75|510.25|16
1606485670000|2020-11-27 14:01:10|512.77|510.27|513|510.5|513|510.5|512.71|510.21|23
1606485680000|2020-11-27 14:01:20|513.02|510.52|513.11|510.61|513.11|510.61|513.02|510.52|14
1606485690000|2020-11-27 14:01:30|513.1|510.6|513.1|510.6|513.15|510.65|513.09|510.59|18
1606485700000|2020-11-27 14:01:40|513.11|510.61|512.92|510.42|513.12|510.62|512.91|510.41|23
1606485710000|2020-11-27 14:01:50|512.93|510.43|512.68|510.18|512.93|510.43|512.67|510.17|18
1606485720000|2020-11-27 14:02:00|512.69|510.19|512.37|509.87|512.69|510.19|512.35|509.85|23
1606485730000|2020-11-27 14:02:10|512.33|509.83|512.3|509.8|512.44|509.94|512.3|509.8|19
1606485740000|2020-11-27 14:02:20|512.28|509.78|512.18|509.68|512.29|509.79|512.12|509.62|28
1606485750000|2020-11-27 14:02:30|512.2|509.7|512.16|509.66|512.24|509.74|512.11|509.61|20
1606485760000|2020-11-27 14:02:40|512.05|509.55|511.8|509.3|512.08|509.58|511.78|509.28|25
1606485770000|2020-11-27 14:02:50|511.79|509.29|511.76|509.26|511.85|509.35|511.72|509.22|25
1606485780000|2020-11-27 14:03:00|511.68|509.18|511.72|509.22|511.79|509.29|511.67|509.17|23
1606485790000|2020-11-27 14:03:10|511.73|509.23|511.87|509.37|511.88|509.38|511.73|509.23|17
1606485800000|2020-11-27 14:03:20|511.86|509.36|511.91|509.41|511.92|509.42|511.86|509.36|20
1606485810000|2020-11-27 14:03:30|511.88|509.38|511.97|509.47|511.97|509.47|511.88|509.38|10
1606485820000|2020-11-27 14:03:40|511.94|509.44|512.19|509.69|512.2|509.7|511.93|509.43|15
1606485830000|2020-11-27 14:03:50|512.18|509.68|512.19|509.69|512.2|509.7|512.16|509.66|12
1606485840000|2020-11-27 14:04:00|512.2|509.7|512.3|509.8|512.33|509.83|512.19|509.69|16
1606485850000|2020-11-27 14:04:10|512.31|509.81|512.41|509.91|512.41|509.91|512.3|509.8|12
1606485860000|2020-11-27 14:04:20|512.42|509.92|512.45|509.95|512.46|509.96|512.41|509.91|14
1606485870000|2020-11-27 14:04:30|512.43|509.93|512.19|509.69|512.43|509.93|512.16|509.66|15
1606485880000|2020-11-27 14:04:40|512.2|509.7|512.23|509.73|512.24|509.74|512.17|509.67|21
1606485890000|2020-11-27 14:04:50|512.22|509.72|512.12|509.62|512.23|509.73|512.09|509.59|21
1606485900000|2020-11-27 14:05:00|512.09|509.59|511.63|509.13|512.09|509.59|511.54|509.04|33
1606485910000|2020-11-27 14:05:10|511.62|509.12|511.62|509.12|511.68|509.18|511.61|509.11|21
1606485920000|2020-11-27 14:05:20|511.61|509.11|511.21|508.71|511.61|509.11|511.16|508.66|32
1606485930000|2020-11-27 14:05:30|511.27|508.77|511.18|508.68|511.43|508.93|511.03|508.53|31
1606485940000|2020-11-27 14:05:40|511.02|508.52|511.12|508.62|511.12|508.62|510.52|508.02|29
1606485950000|2020-11-27 14:05:50|511.19|508.69|510.9|508.4|511.36|508.86|510.74|508.24|33
1606485960000|2020-11-27 14:06:00|510.77|508.27|510.56|508.06|510.85|508.35|510.54|508.04|31
1606485970000|2020-11-27 14:06:10|510.55|508.05|510.17|507.67|510.55|508.05|510.17|507.67|25
1606485980000|2020-11-27 14:06:20|510.22|507.72|510.73|508.23|510.73|508.23|510.04|507.54|32
1606485990000|2020-11-27 14:06:30|510.78|508.28|510.52|508.02|510.82|508.32|510.51|508.01|27
1606486000000|2020-11-27 14:06:40|510.53|508.03|510.78|508.28|510.78|508.28|510.53|508.03|29
1606486010000|2020-11-27 14:06:50|510.77|508.27|510.74|508.24|510.79|508.29|510.64|508.14|30
1606486020000|2020-11-27 14:07:00|510.72|508.22|510.72|508.22|510.77|508.27|510.72|508.22|10
1606486030000|2020-11-27 14:07:10|510.7|508.2|510.34|507.84|510.7|508.2|510.34|507.84|27
1606486040000|2020-11-27 14:07:20|510.41|507.91|510.04|507.54|510.41|507.91|510.03|507.53|28
1606486050000|2020-11-27 14:07:30|510.03|507.53|509.63|507.13|510.03|507.53|509.55|507.05|36
1606486060000|2020-11-27 14:07:40|509.7|507.2|509.36|506.86|509.7|507.2|508.76|506.26|35
1606486070000|2020-11-27 14:07:50|509.19|506.69|508.89|506.39|509.19|506.69|508.82|506.32|32
1606486080000|2020-11-27 14:08:00|508.9|506.4|508.49|505.99|509.1|506.6|508.48|505.98|32
1606486090000|2020-11-27 14:08:10|508.47|505.97|508.1|505.6|508.47|505.97|508.1|505.6|27
1606486100000|2020-11-27 14:08:20|508.09|505.59|507.81|505.31|508.09|505.59|507.78|505.28|22
1606486110000|2020-11-27 14:08:30|507.84|505.34|507.72|505.22|507.96|505.46|507.63|505.13|29
1606486120000|2020-11-27 14:08:40|507.73|505.23|507.27|504.77|507.98|505.48|507.22|504.72|33
1606486130000|2020-11-27 14:08:50|507.28|504.78|508.19|505.69|508.19|505.69|507.21|504.71|32
1606486140000|2020-11-27 14:09:00|508.29|505.79|508.68|506.18|508.68|506.18|508.29|505.79|34
1606486150000|2020-11-27 14:09:10|508.66|506.16|507.72|505.22|508.66|506.16|507.72|505.22|34
1606486160000|2020-11-27 14:09:20|507.74|505.24|507.36|504.86|507.78|505.28|507.33|504.83|36
1606486170000|2020-11-27 14:09:30|507.35|504.85|507.83|505.33|507.89|505.39|507.32|504.82|35
1606486180000|2020-11-27 14:09:40|507.85|505.35|507.9|505.4|508.05|505.55|507.73|505.23|29
1606486190000|2020-11-27 14:09:50|507.87|505.37|508.01|505.51|508.02|505.52|507.73|505.23|29
1606486200000|2020-11-27 14:10:00|508.02|505.52|507.96|505.46|508.02|505.52|507.6|505.1|22
1606486210000|2020-11-27 14:10:10|508.01|505.51|508.31|505.81|508.44|505.94|508|505.5|23
1606486220000|2020-11-27 14:10:20|508.28|505.78|508.34|505.84|508.34|505.84|508.15|505.65|27
1606486230000|2020-11-27 14:10:30|508.48|505.98|508.61|506.11|508.96|506.46|508.48|505.98|29
1606486240000|2020-11-27 14:10:40|508.55|506.05|508.31|505.81|508.63|506.13|508.31|505.81|29
1606486250000|2020-11-27 14:10:50|508.32|505.82|508.32|505.82|508.44|505.94|508.32|505.82|19
1606486260000|2020-11-27 14:11:00|508.31|505.81|508.71|506.21|508.75|506.25|508.31|505.81|21
1606486270000|2020-11-27 14:11:10|508.73|506.23|508.69|506.19|508.74|506.24|508.59|506.09|29
1606486280000|2020-11-27 14:11:20|508.64|506.14|508.61|506.11|508.68|506.18|508.6|506.1|19
1606486290000|2020-11-27 14:11:30|508.62|506.12|508.77|506.27|508.88|506.38|508.54|506.04|26
1606486300000|2020-11-27 14:11:40|508.76|506.26|508.85|506.35|508.9|506.4|508.76|506.26|24
1606486310000|2020-11-27 14:11:50|508.84|506.34|508.85|506.35|508.86|506.36|508.82|506.32|15
1606486320000|2020-11-27 14:12:00|508.87|506.37|508.77|506.27|508.92|506.42|508.72|506.22|25
1606486330000|2020-11-27 14:12:10|508.74|506.24|508.69|506.19|508.78|506.28|508.61|506.11|18
1606486340000|2020-11-27 14:12:20|508.67|506.17|508.65|506.15|508.74|506.24|508.61|506.11|21
1606486350000|2020-11-27 14:12:30|508.67|506.17|508.63|506.13|508.67|506.17|508.63|506.13|15
1606486360000|2020-11-27 14:12:40|508.62|506.12|508.39|505.89|508.64|506.14|508.39|505.89|12
1606486370000|2020-11-27 14:12:50|508.38|505.88|508.22|505.72|508.38|505.88|508.22|505.72|8
1606486380000|2020-11-27 14:13:00|508.18|505.68|508.23|505.73|508.24|505.74|508.18|505.68|12
1606486390000|2020-11-27 14:13:10|508.22|505.72|508.46|505.96|508.46|505.96|508.22|505.72|23
1606486400000|2020-11-27 14:13:20|508.49|505.99|508.54|506.04|508.6|506.1|508.49|505.99|27
1606486410000|2020-11-27 14:13:30|508.55|506.05|508.63|506.13|508.63|506.13|508.55|506.05|21
1606486420000|2020-11-27 14:13:40|508.65|506.15|508.3|505.8|508.66|506.16|508.29|505.79|23
1606486430000|2020-11-27 14:13:50|508.29|505.79|508.24|505.74|508.29|505.79|508.21|505.71|18
1606486440000|2020-11-27 14:14:00|508.25|505.75|508.16|505.66|508.29|505.79|508.16|505.66|14
1606486450000|2020-11-27 14:14:10|508.17|505.67|508.2|505.7|508.2|505.7|508.16|505.66|7
1606486460000|2020-11-27 14:14:20|508.19|505.69|508.19|505.69|508.2|505.7|508.19|505.69|3
1606486470000|2020-11-27 14:14:30|508.2|505.7|508.26|505.76|508.36|505.86|508.19|505.69|22
1606486480000|2020-11-27 14:14:40|508.27|505.77|508.44|505.94|508.44|505.94|508.27|505.77|14
1606486490000|2020-11-27 14:14:50|508.43|505.93|508.33|505.83|508.43|505.93|508.31|505.81|7
1606486500000|2020-11-27 14:15:00|508.31|505.81|508.3|505.8|508.35|505.85|508.3|505.8|20
1606486510000|2020-11-27 14:15:10|508.32|505.82|508.38|505.88|508.38|505.88|508.28|505.78|15
1606486520000|2020-11-27 14:15:20|508.4|505.9|508.73|506.23|508.73|506.23|508.4|505.9|25
1606486530000|2020-11-27 14:15:30|508.71|506.21|508.21|505.71|508.71|506.21|508.21|505.71|25
1606486540000|2020-11-27 14:15:40|508.2|505.7|508.18|505.68|508.23|505.73|508.17|505.67|21
1606486550000|2020-11-27 14:15:50|508.19|505.69|508.2|505.7|508.21|505.71|508.16|505.66|19
1606486560000|2020-11-27 14:16:00|508.21|505.71|508.23|505.73|508.24|505.74|508.19|505.69|22
1606486570000|2020-11-27 14:16:10|508.24|505.74|508.22|505.72|508.24|505.74|508.21|505.71|15
1606486580000|2020-11-27 14:16:20|508.18|505.68|508.07|505.57|508.18|505.68|507.88|505.38|23
1606486590000|2020-11-27 14:16:30|508.05|505.55|507.79|505.29|508.07|505.57|507.79|505.29|22
1606486600000|2020-11-27 14:16:40|507.78|505.28|507.2|504.7|507.8|505.3|507.19|504.69|24
1606486610000|2020-11-27 14:16:50|507.19|504.69|507.08|504.58|507.21|504.71|506.97|504.47|32
1606486620000|2020-11-27 14:17:00|507.12|504.62|507.19|504.69|507.21|504.71|507.02|504.52|28
1606486630000|2020-11-27 14:17:10|507.18|504.68|507.66|505.16|507.66|505.16|507.18|504.68|33
1606486640000|2020-11-27 14:17:20|507.68|505.18|507.97|505.47|507.97|505.47|507.68|505.18|28
1606486650000|2020-11-27 14:17:30|507.94|505.44|508.37|505.87|508.37|505.87|507.89|505.39|16
1606486660000|2020-11-27 14:17:40|508.34|505.84|508.91|506.41|508.92|506.42|508.33|505.83|26
1606486670000|2020-11-27 14:17:50|508.89|506.39|509.29|506.79|509.43|506.93|508.89|506.39|34
1606486680000|2020-11-27 14:18:00|509.33|506.83|509.8|507.3|509.8|507.3|509.26|506.76|30
1606486690000|2020-11-27 14:18:10|509.82|507.32|509.73|507.23|510.07|507.57|509.73|507.23|36
1606486700000|2020-11-27 14:18:20|509.63|507.13|509.82|507.32|509.82|507.32|509.53|507.03|29
1606486710000|2020-11-27 14:18:30|509.8|507.3|509.99|507.49|510.02|507.52|509.8|507.3|28
1606486720000|2020-11-27 14:18:40|510.01|507.51|510.04|507.54|510.07|507.57|509.98|507.48|18
1606486730000|2020-11-27 14:18:50|510.02|507.52|510.12|507.62|510.13|507.63|509.95|507.45|27
1606486740000|2020-11-27 14:19:00|510.1|507.6|509.73|507.23|510.1|507.6|509.71|507.21|28
1606486750000|2020-11-27 14:19:10|509.71|507.21|509.75|507.25|509.77|507.27|509.59|507.09|23
1606486760000|2020-11-27 14:19:20|509.76|507.26|509.93|507.43|509.94|507.44|509.72|507.22|29
1606486770000|2020-11-27 14:19:30|509.91|507.41|509.83|507.33|509.92|507.42|509.8|507.3|23
1606486780000|2020-11-27 14:19:40|509.82|507.32|510.07|507.57|510.07|507.57|509.82|507.32|19
1606486790000|2020-11-27 14:19:50|510.08|507.58|510.15|507.65|510.18|507.68|510.08|507.58|11
1606486800000|2020-11-27 14:20:00|510.16|507.66|510|507.5|510.17|507.67|510|507.5|22
1606486810000|2020-11-27 14:20:10|509.99|507.49|509.74|507.24|509.99|507.49|509.71|507.21|14
1606486820000|2020-11-27 14:20:20|509.73|507.23|509.74|507.24|509.76|507.26|509.73|507.23|19
1606486830000|2020-11-27 14:20:30|509.75|507.25|509.71|507.21|509.81|507.31|509.7|507.2|18
1606486840000|2020-11-27 14:20:40|509.7|507.2|509.35|506.85|509.71|507.21|509.35|506.85|19
1606486850000|2020-11-27 14:20:50|509.34|506.84|509.58|507.08|509.58|507.08|509.34|506.84|28
1606486860000|2020-11-27 14:21:00|509.6|507.1|510.12|507.62|510.12|507.62|509.6|507.1|28
1606486870000|2020-11-27 14:21:10|510.09|507.59|510.02|507.52|510.09|507.59|510|507.5|15
1606486880000|2020-11-27 14:21:20|510.01|507.51|509.93|507.43|510.02|507.52|509.93|507.43|20
1606486890000|2020-11-27 14:21:30|509.94|507.44|509.75|507.25|509.96|507.46|509.73|507.23|20
1606486900000|2020-11-27 14:21:40|509.74|507.24|509.25|506.75|509.74|507.24|509.25|506.75|27
1606486910000|2020-11-27 14:21:50|509.26|506.76|509.45|506.95|509.45|506.95|509.26|506.76|24
1606486920000|2020-11-27 14:22:00|509.48|506.98|509.54|507.04|509.55|507.05|509.47|506.97|18
1606486930000|2020-11-27 14:22:10|509.55|507.05|509.56|507.06|509.56|507.06|509.51|507.01|11
1606486940000|2020-11-27 14:22:20|509.57|507.07|510.06|507.56|510.06|507.56|509.57|507.07|30
1606486950000|2020-11-27 14:22:30|510.07|507.57|510|507.5|510.08|507.58|510|507.5|12
1606486960000|2020-11-27 14:22:40|510.01|507.51|509.98|507.48|510.09|507.59|509.98|507.48|24
1606486970000|2020-11-27 14:22:50|509.99|507.49|509.98|507.48|509.99|507.49|509.96|507.46|8
1606486980000|2020-11-27 14:23:00|509.97|507.47|510.06|507.56|510.11|507.61|509.97|507.47|18
1606486990000|2020-11-27 14:23:10|510.08|507.58|510.24|507.74|510.24|507.74|510.08|507.58|19
1606487000000|2020-11-27 14:23:20|510.21|507.71|510.11|507.61|510.28|507.78|510.11|507.61|17
1606487010000|2020-11-27 14:23:30|510.12|507.62|510.15|507.65|510.15|507.65|510.11|507.61|17
1606487020000|2020-11-27 14:23:40|510.14|507.64|509.97|507.47|510.16|507.66|509.96|507.46|21
1606487030000|2020-11-27 14:23:50|509.98|507.48|509.92|507.42|509.98|507.48|509.92|507.42|14
1606487040000|2020-11-27 14:24:00|509.91|507.41|509.85|507.35|509.92|507.42|509.84|507.34|21
1606487050000|2020-11-27 14:24:10|509.86|507.36|510.05|507.55|510.05|507.55|509.85|507.35|21
1606487060000|2020-11-27 14:24:20|510.06|507.56|510.22|507.72|510.25|507.75|510.06|507.56|21
1606487070000|2020-11-27 14:24:30|510.21|507.71|510.22|507.72|510.22|507.72|510.16|507.66|16
1606487080000|2020-11-27 14:24:40|510.24|507.74|510.2|507.7|510.3|507.8|510.2|507.7|22
1606487090000|2020-11-27 14:24:50|510.19|507.69|510.29|507.79|510.31|507.81|510.19|507.69|16
1606487100000|2020-11-27 14:25:00|510.28|507.78|510.28|507.78|510.3|507.8|510.28|507.78|6
1606487110000|2020-11-27 14:25:10|510.29|507.79|510.37|507.87|510.39|507.89|510.28|507.78|20
1606487120000|2020-11-27 14:25:20|510.32|507.82|510.05|507.55|510.32|507.82|510.02|507.52|22
1606487130000|2020-11-27 14:25:30|510.04|507.54|509.85|507.35|510.04|507.54|509.85|507.35|17
1606487140000|2020-11-27 14:25:40|509.97|507.47|509.85|507.35|510.05|507.55|509.82|507.32|20
1606487150000|2020-11-27 14:25:50|509.87|507.37|509.58|507.08|509.97|507.47|509.58|507.08|26
1606487160000|2020-11-27 14:26:00|509.57|507.07|509.55|507.05|509.6|507.1|509.55|507.05|17
1606487170000|2020-11-27 14:26:10|509.51|507.01|509.32|506.82|509.51|507.01|509.3|506.8|20
1606487180000|2020-11-27 14:26:20|509.34|506.84|509.32|506.82|509.44|506.94|509.31|506.81|19
1606487190000|2020-11-27 14:26:30|509.29|506.79|509.33|506.83|509.36|506.86|509.29|506.79|20
1606487200000|2020-11-27 14:26:40|509.32|506.82|509.03|506.53|509.33|506.83|509.03|506.53|22
1606487210000|2020-11-27 14:26:50|509|506.5|509.11|506.61|509.12|506.62|508.93|506.43|17
1606487220000|2020-11-27 14:27:00|509.15|506.65|509.09|506.59|509.17|506.67|509.07|506.57|13
1606487230000|2020-11-27 14:27:10|509.08|506.58|509.16|506.66|509.16|506.66|509.02|506.52|10
1606487240000|2020-11-27 14:27:20|509.19|506.69|509.32|506.82|509.44|506.94|509.19|506.69|25
1606487250000|2020-11-27 14:27:30|509.3|506.8|509.32|506.82|509.32|506.82|509.25|506.75|17
1606487260000|2020-11-27 14:27:40|509.36|506.86|509.47|506.97|509.48|506.98|509.32|506.82|21
1606487270000|2020-11-27 14:27:50|509.48|506.98|509.63|507.13|509.64|507.14|509.42|506.92|16
1606487280000|2020-11-27 14:28:00|509.64|507.14|510.09|507.59|510.09|507.59|509.63|507.13|27
1606487290000|2020-11-27 14:28:10|510.11|507.61|509.98|507.48|510.11|507.61|509.96|507.46|18
1606487300000|2020-11-27 14:28:20|509.99|507.49|510.05|507.55|510.07|507.57|509.99|507.49|16
1606487310000|2020-11-27 14:28:30|510.06|507.56|510.18|507.68|510.19|507.69|510.02|507.52|12
1606487320000|2020-11-27 14:28:40|510.22|507.72|510.15|507.65|510.26|507.76|510.14|507.64|16
1606487330000|2020-11-27 14:28:50|510.12|507.62|510.14|507.64|510.16|507.66|510.07|507.57|13
1606487340000|2020-11-27 14:29:00|510.16|507.66|510.15|507.65|510.17|507.67|510.08|507.58|13
1606487350000|2020-11-27 14:29:10|510.14|507.64|509.96|507.46|510.14|507.64|509.94|507.44|12
1606487360000|2020-11-27 14:29:20|509.86|507.36|509.81|507.31|509.88|507.38|509.64|507.14|23
1606487370000|2020-11-27 14:29:30|509.82|507.32|510.1|507.6|510.1|507.6|509.82|507.32|11
1606487380000|2020-11-27 14:29:40|510.12|507.62|510.14|507.64|510.14|507.64|510.1|507.6|5
1606487390000|2020-11-27 14:29:50|510.13|507.63|510.29|507.79|510.32|507.82|510.13|507.63|19
1606487400000|2020-11-27 14:30:00|510.28|507.78|510.35|507.85|510.36|507.86|510.27|507.77|18
1606487410000|2020-11-27 14:30:10|510.38|507.88|510.37|507.87|510.45|507.95|510.36|507.86|23
1606487420000|2020-11-27 14:30:20|510.38|507.88|510.41|507.91|510.41|507.91|510.34|507.84|14
1606487430000|2020-11-27 14:30:30|510.39|507.89|510.64|508.14|510.64|508.14|510.38|507.88|28
1606487440000|2020-11-27 14:30:40|510.71|508.21|511.42|508.92|511.44|508.94|510.71|508.21|18
1606487450000|2020-11-27 14:30:50|511.49|508.99|511.37|508.87|511.51|509.01|511.37|508.87|17
1606487460000|2020-11-27 14:31:00|511.29|508.79|510.94|508.44|511.3|508.8|510.94|508.44|32
1606487470000|2020-11-27 14:31:10|510.93|508.43|510.88|508.38|510.95|508.45|510.85|508.35|19
1606487480000|2020-11-27 14:31:20|510.89|508.39|510.91|508.41|510.92|508.42|510.87|508.37|17
1606487490000|2020-11-27 14:31:30|510.9|508.4|511.29|508.79|511.29|508.79|510.9|508.4|27
1606487500000|2020-11-27 14:31:40|511.38|508.88|511.44|508.94|511.48|508.98|511.38|508.88|19
1606487510000|2020-11-27 14:31:50|511.45|508.95|511.22|508.72|511.49|508.99|511.22|508.72|19
1606487520000|2020-11-27 14:32:00|511.24|508.74|511.08|508.58|511.25|508.75|511.05|508.55|24
1606487530000|2020-11-27 14:32:10|511.09|508.59|511.12|508.62|511.16|508.66|511|508.5|20
1606487540000|2020-11-27 14:32:20|511.13|508.63|510.96|508.46|511.14|508.64|510.93|508.43|21
1606487550000|2020-11-27 14:32:30|510.95|508.45|511.08|508.58|511.1|508.6|510.95|508.45|13
1606487560000|2020-11-27 14:32:40|511.09|508.59|511.12|508.62|511.2|508.7|511.09|508.59|23
1606487570000|2020-11-27 14:32:50|511.1|508.6|511.11|508.61|511.15|508.65|511.04|508.54|19
1606487580000|2020-11-27 14:33:00|511.12|508.62|511.24|508.74|511.29|508.79|511.12|508.62|22
1606487590000|2020-11-27 14:33:10|511.22|508.72|510.91|508.41|511.22|508.72|510.91|508.41|25
1606487600000|2020-11-27 14:33:20|510.9|508.4|510.95|508.45|510.96|508.46|510.9|508.4|23
1606487610000|2020-11-27 14:33:30|510.93|508.43|510.87|508.37|510.94|508.44|510.87|508.37|17
1606487620000|2020-11-27 14:33:40|510.89|508.39|511.19|508.69|511.19|508.69|510.88|508.38|17
1606487630000|2020-11-27 14:33:50|511.24|508.74|511.26|508.76|511.43|508.93|511.24|508.74|17
1606487640000|2020-11-27 14:34:00|511.25|508.75|511.24|508.74|511.25|508.75|511.2|508.7|12
1606487650000|2020-11-27 14:34:10|511.22|508.72|511.31|508.81|511.38|508.88|511.21|508.71|29
1606487660000|2020-11-27 14:34:20|511.32|508.82|511.2|508.7|511.35|508.85|511.18|508.68|20
1606487670000|2020-11-27 14:34:30|511.17|508.67|511.01|508.51|511.17|508.67|511|508.5|12
1606487680000|2020-11-27 14:34:40|511|508.5|511.02|508.52|511.04|508.54|511|508.5|16
1606487690000|2020-11-27 14:34:50|511.03|508.53|511.12|508.62|511.15|508.65|511.02|508.52|13
1606487700000|2020-11-27 14:35:00|511.13|508.63|511.02|508.52|511.13|508.63|511.01|508.51|19
1606487710000|2020-11-27 14:35:10|511.01|508.51|511.16|508.66|511.17|508.67|511.01|508.51|23
1606487720000|2020-11-27 14:35:20|511.15|508.65|510.97|508.47|511.15|508.65|510.94|508.44|22
1606487730000|2020-11-27 14:35:30|510.96|508.46|510.83|508.33|510.96|508.46|510.83|508.33|17
1606487740000|2020-11-27 14:35:40|510.82|508.32|510.76|508.26|510.83|508.33|510.76|508.26|16
1606487750000|2020-11-27 14:35:50|510.72|508.22|510.56|508.06|510.72|508.22|510.55|508.05|25
1606487760000|2020-11-27 14:36:00|510.57|508.07|510.79|508.29|510.81|508.31|510.57|508.07|26
1606487770000|2020-11-27 14:36:10|510.77|508.27|510.84|508.34|510.86|508.36|510.77|508.27|16
1606487780000|2020-11-27 14:36:20|510.86|508.36|510.9|508.4|511.04|508.54|510.85|508.35|22
1606487790000|2020-11-27 14:36:30|510.91|508.41|510.79|508.29|510.93|508.43|510.78|508.28|14
1606487800000|2020-11-27 14:36:40|510.81|508.31|510.54|508.04|510.81|508.31|510.52|508.02|23
1606487810000|2020-11-27 14:36:50|510.49|507.99|510.21|507.71|510.49|507.99|510.17|507.67|27
1606487820000|2020-11-27 14:37:00|510.19|507.69|509.99|507.49|510.25|507.75|509.99|507.49|24
1606487830000|2020-11-27 14:37:10|509.96|507.46|509.76|507.26|509.98|507.48|509.7|507.2|32
1606487840000|2020-11-27 14:37:20|509.77|507.27|509.84|507.34|509.92|507.42|509.7|507.2|22
1606487850000|2020-11-27 14:37:30|509.85|507.35|509.89|507.39|509.9|507.4|509.81|507.31|27
1606487860000|2020-11-27 14:37:40|509.9|507.4|510.19|507.69|510.23|507.73|509.9|507.4|25
1606487870000|2020-11-27 14:37:50|510.2|507.7|510.18|507.68|510.28|507.78|510.18|507.68|23
1606487880000|2020-11-27 14:38:00|510.13|507.63|510.2|507.7|510.2|507.7|510.1|507.6|19
1606487890000|2020-11-27 14:38:10|510.23|507.73|510.28|507.78|510.38|507.88|510.22|507.72|27
1606487900000|2020-11-27 14:38:20|510.27|507.77|510.3|507.8|510.42|507.92|510.27|507.77|26
1606487910000|2020-11-27 14:38:30|510.31|507.81|510.25|507.75|510.42|507.92|510.19|507.69|34
1606487920000|2020-11-27 14:38:40|510.16|507.66|510.37|507.87|510.7|508.2|510.16|507.66|28
1606487930000|2020-11-27 14:38:50|510.38|507.88|510.18|507.68|510.38|507.88|510.05|507.55|28
1606487940000|2020-11-27 14:39:00|510.17|507.67|510.11|507.61|510.19|507.69|510.09|507.59|30
1606487950000|2020-11-27 14:39:10|510.1|507.6|509.99|507.49|510.1|507.6|509.94|507.44|30
1606487960000|2020-11-27 14:39:20|509.98|507.48|509.76|507.26|510.01|507.51|509.76|507.26|25
1606487970000|2020-11-27 14:39:30|509.75|507.25|509.35|506.85|509.75|507.25|509.35|506.85|22
1606487980000|2020-11-27 14:39:40|509.33|506.83|509.04|506.54|509.35|506.85|509.03|506.53|24
1606487990000|2020-11-27 14:39:50|509|506.5|508.61|506.11|509.01|506.51|508.51|506.01|24
1606488000000|2020-11-27 14:40:00|508.59|506.09|508.28|505.78|508.59|506.09|508.28|505.78|21
1606488010000|2020-11-27 14:40:10|508.26|505.76|507.88|505.38|508.28|505.78|507.88|505.38|23
1606488020000|2020-11-27 14:40:20|507.89|505.39|507.76|505.26|507.91|505.41|507.49|504.99|23
1606488030000|2020-11-27 14:40:30|507.73|505.23|508.25|505.75|508.25|505.75|507.73|505.23|34
1606488040000|2020-11-27 14:40:40|508.24|505.74|508.29|505.79|508.3|505.8|508.21|505.71|33
1606488050000|2020-11-27 14:40:50|508.28|505.78|508.74|506.24|508.79|506.29|508.28|505.78|32
1606488060000|2020-11-27 14:41:00|508.72|506.22|509.07|506.57|509.07|506.57|508.7|506.2|26
1606488070000|2020-11-27 14:41:10|509.08|506.58|510.2|507.7|510.2|507.7|509|506.5|34
1606488080000|2020-11-27 14:41:20|510.19|507.69|511.48|508.98|511.48|508.98|510.14|507.64|30
1606488090000|2020-11-27 14:41:30|511.49|508.99|511.76|509.26|511.76|509.26|511.36|508.86|31
1606488100000|2020-11-27 14:41:40|511.8|509.3|511.97|509.47|511.99|509.49|511.63|509.13|32
1606488110000|2020-11-27 14:41:50|512|509.5|512.18|509.68|512.23|509.73|512|509.5|20
1606488120000|2020-11-27 14:42:00|512.17|509.67|512.28|509.78|512.37|509.87|511.98|509.48|29
1606488130000|2020-11-27 14:42:10|512.31|509.81|512.78|510.28|512.78|510.28|512.17|509.67|37
1606488140000|2020-11-27 14:42:20|512.74|510.24|512.56|510.06|512.8|510.3|512.49|509.99|26
1606488150000|2020-11-27 14:42:30|512.55|510.05|513.34|510.84|513.39|510.89|512.42|509.92|24
1606488160000|2020-11-27 14:42:40|513.32|510.82|513.92|511.42|513.93|511.43|513.32|510.82|30
1606488170000|2020-11-27 14:42:50|513.91|511.41|514.19|511.69|514.34|511.84|513.91|511.41|29
1606488180000|2020-11-27 14:43:00|514.23|511.73|514.17|511.67|514.25|511.75|514.05|511.55|22
1606488190000|2020-11-27 14:43:10|514.18|511.68|514.42|511.92|514.45|511.95|514.17|511.67|9
1606488200000|2020-11-27 14:43:20|514.45|511.95|514.24|511.74|514.51|512.01|514.24|511.74|25
1606488210000|2020-11-27 14:43:30|514.18|511.68|513.64|511.14|514.2|511.7|513.63|511.13|30
1606488220000|2020-11-27 14:43:40|513.62|511.12|513.69|511.19|513.76|511.26|513.42|510.92|33
1606488230000|2020-11-27 14:43:50|513.66|511.16|513.47|510.97|513.69|511.19|513.47|510.97|20
1606488240000|2020-11-27 14:44:00|513.45|510.95|513.41|510.91|513.57|511.07|513.32|510.82|31
1606488250000|2020-11-27 14:44:10|513.42|510.92|513.4|510.9|513.42|510.92|513.12|510.62|31
1606488260000|2020-11-27 14:44:20|513.44|510.94|513.66|511.16|513.69|511.19|513.43|510.93|26
1606488270000|2020-11-27 14:44:30|513.64|511.14|512.97|510.47|513.65|511.15|512.97|510.47|29
1606488280000|2020-11-27 14:44:40|512.94|510.44|513.21|510.71|513.23|510.73|512.75|510.25|25
1606488290000|2020-11-27 14:44:50|513.18|510.68|513.15|510.65|513.23|510.73|513.12|510.62|26
1606488300000|2020-11-27 14:45:00|513.14|510.64|512.54|510.04|513.14|510.64|512.54|510.04|28
1606488310000|2020-11-27 14:45:10|512.53|510.03|512.19|509.69|512.57|510.07|512.19|509.69|28
1606488320000|2020-11-27 14:45:20|512.18|509.68|512.41|509.91|512.41|509.91|512.1|509.6|29
1606488330000|2020-11-27 14:45:30|512.43|509.93|512.37|509.87|512.43|509.93|512.17|509.67|35
1606488340000|2020-11-27 14:45:40|512.35|509.85|513.15|510.65|513.15|510.65|512.35|509.85|31
1606488350000|2020-11-27 14:45:50|513.14|510.64|513.7|511.2|513.76|511.26|513.09|510.59|32
1606488360000|2020-11-27 14:46:00|513.63|511.13|513.92|511.42|513.92|511.42|513.61|511.11|29
1606488370000|2020-11-27 14:46:10|513.91|511.41|513.83|511.33|513.95|511.45|513.72|511.22|32
1606488380000|2020-11-27 14:46:20|513.8|511.3|513.63|511.13|513.93|511.43|513.63|511.13|27
1606488390000|2020-11-27 14:46:30|513.61|511.11|513.29|510.79|513.63|511.13|513.29|510.79|31
1606488400000|2020-11-27 14:46:40|513.28|510.78|514.07|511.57|514.08|511.58|513.27|510.77|27
1606488410000|2020-11-27 14:46:50|514.08|511.58|514.03|511.53|514.12|511.62|514.01|511.51|28
1606488420000|2020-11-27 14:47:00|513.99|511.49|513.63|511.13|513.99|511.49|513.58|511.08|23
1606488430000|2020-11-27 14:47:10|513.65|511.15|514.09|511.59|514.09|511.59|513.65|511.15|27
1606488440000|2020-11-27 14:47:20|514.08|511.58|514.2|511.7|514.24|511.74|514.08|511.58|21
1606488450000|2020-11-27 14:47:30|514.23|511.73|514.24|511.74|514.25|511.75|514.17|511.67|24
1606488460000|2020-11-27 14:47:40|514.25|511.75|514.26|511.76|514.27|511.77|514.24|511.74|17
1606488470000|2020-11-27 14:47:50|514.27|511.77|514.12|511.62|514.33|511.83|514.12|511.62|22
1606488480000|2020-11-27 14:48:00|514.1|511.6|513.84|511.34|514.1|511.6|513.79|511.29|26
1606488490000|2020-11-27 14:48:10|513.85|511.35|513.81|511.31|513.88|511.38|513.74|511.24|20
1606488500000|2020-11-27 14:48:20|513.82|511.32|513.52|511.02|513.87|511.37|513.49|510.99|23
1606488510000|2020-11-27 14:48:30|513.5|511|512.96|510.46|513.51|511.01|512.83|510.33|29
1606488520000|2020-11-27 14:48:40|512.95|510.45|513.04|510.54|513.08|510.58|512.91|510.41|28
1606488530000|2020-11-27 14:48:50|513.05|510.55|513.22|510.72|513.47|510.97|513.04|510.54|26
1606488540000|2020-11-27 14:49:00|513.21|510.71|513.03|510.53|513.21|510.71|512.96|510.46|22
1606488550000|2020-11-27 14:49:10|513.02|510.52|512.96|510.46|513.04|510.54|512.96|510.46|14
1606488560000|2020-11-27 14:49:20|512.98|510.48|512.97|510.47|513.01|510.51|512.97|510.47|16
1606488570000|2020-11-27 14:49:30|512.96|510.46|513.08|510.58|513.08|510.58|512.93|510.43|20
1606488580000|2020-11-27 14:49:40|513.09|510.59|512.97|510.47|513.09|510.59|512.97|510.47|16
1606488590000|2020-11-27 14:49:50|512.96|510.46|513.51|511.01|513.51|511.01|512.96|510.46|28
1606488600000|2020-11-27 14:50:00|513.54|511.04|513.66|511.16|513.86|511.36|513.54|511.04|28
1606488610000|2020-11-27 14:50:10|513.59|511.09|513.28|510.78|513.59|511.09|513.28|510.78|22
1606488620000|2020-11-27 14:50:20|513.29|510.79|513.19|510.69|513.29|510.79|513.17|510.67|25
1606488630000|2020-11-27 14:50:30|513.21|510.71|513.28|510.78|513.28|510.78|513.13|510.63|27
1606488640000|2020-11-27 14:50:40|513.13|510.63|513.08|510.58|513.15|510.65|512.87|510.37|29
1606488650000|2020-11-27 14:50:50|513.07|510.57|513.06|510.56|513.1|510.6|512.99|510.49|26
1606488660000|2020-11-27 14:51:00|513.08|510.58|513.44|510.94|513.44|510.94|513.08|510.58|18
1606488670000|2020-11-27 14:51:10|513.43|510.93|513.08|510.58|513.43|510.93|513.08|510.58|25
1606488680000|2020-11-27 14:51:20|513.09|510.59|513.17|510.67|513.31|510.81|513.09|510.59|27
1606488690000|2020-11-27 14:51:30|513.16|510.66|513.07|510.57|513.17|510.67|513.07|510.57|12
1606488700000|2020-11-27 14:51:40|513.04|510.54|512.95|510.45|513.04|510.54|512.91|510.41|24
1606488710000|2020-11-27 14:51:50|512.96|510.46|513.16|510.66|513.16|510.66|512.96|510.46|16
1606488720000|2020-11-27 14:52:00|513.17|510.67|513.33|510.83|513.36|510.86|513.16|510.66|25
1606488730000|2020-11-27 14:52:10|513.34|510.84|513.2|510.7|513.34|510.84|513.2|510.7|20
1606488740000|2020-11-27 14:52:20|513.19|510.69|513.19|510.69|513.2|510.7|513.16|510.66|13
1606488750000|2020-11-27 14:52:30|513.22|510.72|513.22|510.72|513.24|510.74|513.2|510.7|21
1606488760000|2020-11-27 14:52:40|513.21|510.71|513.13|510.63|513.23|510.73|513.13|510.63|13
1606488770000|2020-11-27 14:52:50|513.14|510.64|513.1|510.6|513.21|510.71|513.06|510.56|19
1606488780000|2020-11-27 14:53:00|513.09|510.59|512.9|510.4|513.09|510.59|512.88|510.38|22
1606488790000|2020-11-27 14:53:10|512.89|510.39|512.83|510.33|512.89|510.39|512.83|510.33|19
1606488800000|2020-11-27 14:53:20|512.81|510.31|512.72|510.22|512.81|510.31|512.66|510.16|12
1606488810000|2020-11-27 14:53:30|512.69|510.19|512.54|510.04|512.69|510.19|512.54|510.04|6
1606488820000|2020-11-27 14:53:40|512.48|509.98|512.48|509.98|512.5|510|512.48|509.98|5
1606488830000|2020-11-27 14:53:50|512.5|510|512.72|510.22|512.72|510.22|512.5|510|9
1606488840000|2020-11-27 14:54:00|512.71|510.21|512.61|510.11|512.71|510.21|512.58|510.08|15
1606488850000|2020-11-27 14:54:10|512.62|510.12|512.64|510.14|512.66|510.16|512.6|510.1|20
1606488860000|2020-11-27 14:54:20|512.65|510.15|512.25|509.75|512.66|510.16|512.18|509.68|25
1606488870000|2020-11-27 14:54:30|512.22|509.72|512.15|509.65|512.22|509.72|512.04|509.54|19
1606488880000|2020-11-27 14:54:40|512.16|509.66|511.91|509.41|512.16|509.66|511.91|509.41|26
1606488890000|2020-11-27 14:54:50|511.9|509.4|511.59|509.09|511.9|509.4|511.59|509.09|28
1606488900000|2020-11-27 14:55:00|511.55|509.05|511.86|509.36|511.86|509.36|511.46|508.96|27
1606488910000|2020-11-27 14:55:10|511.91|509.41|511.87|509.37|511.94|509.44|511.83|509.33|24
1606488920000|2020-11-27 14:55:20|511.86|509.36|511.89|509.39|511.92|509.42|511.85|509.35|24
1606488930000|2020-11-27 14:55:30|511.91|509.41|511.69|509.19|511.92|509.42|511.69|509.19|27
1606488940000|2020-11-27 14:55:40|511.74|509.24|511.34|508.84|511.79|509.29|511.33|508.83|33
1606488950000|2020-11-27 14:55:50|511.33|508.83|511.31|508.81|511.41|508.91|511.31|508.81|27
1606488960000|2020-11-27 14:56:00|511.34|508.84|510.94|508.44|511.34|508.84|510.94|508.44|28
1606488970000|2020-11-27 14:56:10|511.04|508.54|511.31|508.81|511.32|508.82|510.93|508.43|20
1606488980000|2020-11-27 14:56:20|511.34|508.84|510.9|508.4|511.41|508.91|510.89|508.39|26
1606488990000|2020-11-27 14:56:30|510.86|508.36|510.57|508.07|510.91|508.41|510.57|508.07|26
1606489000000|2020-11-27 14:56:40|510.5|508|510.44|507.94|510.56|508.06|510.23|507.73|32
1606489010000|2020-11-27 14:56:50|510.38|507.88|510.06|507.56|510.45|507.95|510.05|507.55|30
1606489020000|2020-11-27 14:57:00|510.1|507.6|510.55|508.05|510.55|508.05|510.05|507.55|35
1606489030000|2020-11-27 14:57:10|510.56|508.06|510.19|507.69|510.6|508.1|510.19|507.69|27
1606489040000|2020-11-27 14:57:20|510.18|507.68|510.05|507.55|510.22|507.72|509.93|507.43|27
1606489050000|2020-11-27 14:57:30|510.04|507.54|509.82|507.32|510.08|507.58|509.82|507.32|25
1606489060000|2020-11-27 14:57:40|509.83|507.33|509.83|507.33|509.89|507.39|509.74|507.24|25
1606489070000|2020-11-27 14:57:50|509.81|507.31|509.57|507.07|509.84|507.34|509.54|507.04|32
1606489080000|2020-11-27 14:58:00|509.56|507.06|509.28|506.78|509.57|507.07|509.25|506.75|24
1606489090000|2020-11-27 14:58:10|509.4|506.9|509.24|506.74|509.45|506.95|509.19|506.69|26
1606489100000|2020-11-27 14:58:20|509.26|506.76|509.25|506.75|509.29|506.79|509.12|506.62|24
1606489110000|2020-11-27 14:58:30|509.11|506.61|509.34|506.84|509.35|506.85|509.11|506.61|27
1606489120000|2020-11-27 14:58:40|509.42|506.92|509.32|506.82|509.63|507.13|509.23|506.73|29
1606489130000|2020-11-27 14:58:50|509.37|506.87|509.2|506.7|509.37|506.87|509.11|506.61|25
1606489140000|2020-11-27 14:59:00|509.19|506.69|508.92|506.42|509.19|506.69|508.92|506.42|32
1606489150000|2020-11-27 14:59:10|508.94|506.44|509.19|506.69|509.23|506.73|508.93|506.43|24
1606489160000|2020-11-27 14:59:20|509.2|506.7|509.23|506.73|509.4|506.9|509.18|506.68|27
1606489170000|2020-11-27 14:59:30|509.19|506.69|508.8|506.3|509.2|506.7|508.77|506.27|32
1606489180000|2020-11-27 14:59:40|508.82|506.32|508.54|506.04|508.82|506.32|508.38|505.88|33
1606489190000|2020-11-27 14:59:50|508.55|506.05|508.89|506.39|509.07|506.57|508.55|506.05|28
1606489200000|2020-11-27 15:00:00|508.79|506.29|508.57|506.07|509.01|506.51|508.57|506.07|30
1606489210000|2020-11-27 15:00:10|508.56|506.06|508.33|505.83|508.56|506.06|508.33|505.83|22
1606489220000|2020-11-27 15:00:20|508.29|505.79|507.8|505.3|508.29|505.79|507.8|505.3|34
1606489230000|2020-11-27 15:00:30|507.76|505.26|506.82|504.32|507.76|505.26|506.79|504.29|33
1606489240000|2020-11-27 15:00:40|506.81|504.31|507.44|504.94|507.44|504.94|506.81|504.31|34
1606489250000|2020-11-27 15:00:50|507.42|504.92|507.63|505.13|507.64|505.14|507.42|504.92|25
1606489260000|2020-11-27 15:01:00|507.59|505.09|507.71|505.21|508.03|505.53|507.59|505.09|30
1606489270000|2020-11-27 15:01:10|507.72|505.22|507.63|505.13|507.75|505.25|507.33|504.83|35
1606489280000|2020-11-27 15:01:20|507.66|505.16|507.77|505.27|508.05|505.55|507.66|505.16|35
1606489290000|2020-11-27 15:01:30|507.75|505.25|507.48|504.98|507.8|505.3|507.47|504.97|28
1606489300000|2020-11-27 15:01:40|507.45|504.95|507.4|504.9|507.58|505.08|507.37|504.87|29
1606489310000|2020-11-27 15:01:50|507.39|504.89|506.96|504.46|507.41|504.91|506.95|504.45|25
1606489320000|2020-11-27 15:02:00|506.98|504.48|507.04|504.54|507.32|504.82|506.96|504.46|32
1606489330000|2020-11-27 15:02:10|507.03|504.53|506.99|504.49|507.04|504.54|506.78|504.28|28
1606489340000|2020-11-27 15:02:20|507.06|504.56|507.29|504.79|507.29|504.79|507.06|504.56|19
1606489350000|2020-11-27 15:02:30|507.3|504.8|507.66|505.16|507.76|505.26|507.3|504.8|30
1606489360000|2020-11-27 15:02:40|507.71|505.21|507.47|504.97|507.79|505.29|507.47|504.97|35
1606489370000|2020-11-27 15:02:50|507.44|504.94|507.35|504.85|507.5|505|507.31|504.81|30
1606489380000|2020-11-27 15:03:00|507.33|504.83|507.65|505.15|507.65|505.15|507.29|504.79|26
1606489390000|2020-11-27 15:03:10|507.66|505.16|507.45|504.95|507.66|505.16|507.39|504.89|27
1606489400000|2020-11-27 15:03:20|507.44|504.94|507.23|504.73|507.45|504.95|507.22|504.72|21
1606489410000|2020-11-27 15:03:30|507.21|504.71|506.65|504.15|507.21|504.71|506.63|504.13|25
1606489420000|2020-11-27 15:03:40|506.63|504.13|506.95|504.45|506.95|504.45|506.63|504.13|30
1606489430000|2020-11-27 15:03:50|507|504.5|506.65|504.15|507|504.5|506.65|504.15|30
1606489440000|2020-11-27 15:04:00|506.59|504.09|506.8|504.3|506.9|504.4|506.38|503.88|32
1606489450000|2020-11-27 15:04:10|506.9|504.4|507.62|505.12|507.64|505.14|506.9|504.4|33
1606489460000|2020-11-27 15:04:20|507.63|505.13|507.43|504.93|507.63|505.13|507.27|504.77|33
1606489470000|2020-11-27 15:04:30|507.39|504.89|506.81|504.31|507.4|504.9|506.8|504.3|33
1606489480000|2020-11-27 15:04:40|506.8|504.3|506.48|503.98|506.8|504.3|506.48|503.98|27
1606489490000|2020-11-27 15:04:50|506.45|503.95|506.97|504.47|506.97|504.47|506.39|503.89|31
1606489500000|2020-11-27 15:05:00|506.98|504.48|507.56|505.06|507.56|505.06|506.93|504.43|23
1606489510000|2020-11-27 15:05:10|507.61|505.11|507.81|505.31|507.81|505.31|507.58|505.08|31
1606489520000|2020-11-27 15:05:20|507.82|505.32|507.95|505.45|507.95|505.45|507.77|505.27|30
1606489530000|2020-11-27 15:05:30|507.96|505.46|508.57|506.07|508.57|506.07|507.96|505.46|22
1606489540000|2020-11-27 15:05:40|508.58|506.08|509.18|506.68|509.19|506.69|508.58|506.08|34
1606489550000|2020-11-27 15:05:50|509.17|506.67|508.64|506.14|509.18|506.68|508.63|506.13|28
1606489560000|2020-11-27 15:06:00|508.63|506.13|508.46|505.96|508.69|506.19|508.46|505.96|28
1606489570000|2020-11-27 15:06:10|508.43|505.93|508.6|506.1|508.69|506.19|508.24|505.74|32
1606489580000|2020-11-27 15:06:20|508.63|506.13|508.5|506|508.7|506.2|508.5|506|34
1606489590000|2020-11-27 15:06:30|508.42|505.92|508.33|505.83|508.42|505.92|508.24|505.74|22
1606489600000|2020-11-27 15:06:40|508.34|505.84|508.31|505.81|508.35|505.85|508.24|505.74|32
1606489610000|2020-11-27 15:06:50|508.33|505.83|508.52|506.02|508.53|506.03|508.33|505.83|27
1606489620000|2020-11-27 15:07:00|508.51|506.01|508.82|506.32|508.83|506.33|508.51|506.01|21
1606489630000|2020-11-27 15:07:10|508.83|506.33|508.73|506.23|508.83|506.33|508.7|506.2|19
1606489640000|2020-11-27 15:07:20|508.72|506.22|508.22|505.72|508.72|506.22|508.21|505.71|16
1606489650000|2020-11-27 15:07:30|508.19|505.69|507.98|505.48|508.2|505.7|507.92|505.42|28
1606489660000|2020-11-27 15:07:40|507.96|505.46|507.78|505.28|507.97|505.47|507.73|505.23|24
1606489670000|2020-11-27 15:07:50|507.81|505.31|508.13|505.63|508.28|505.78|507.81|505.31|31
1606489680000|2020-11-27 15:08:00|508.12|505.62|508.37|505.87|508.37|505.87|508.12|505.62|31
1606489690000|2020-11-27 15:08:10|508.36|505.86|508.09|505.59|508.36|505.86|508.09|505.59|21
1606489700000|2020-11-27 15:08:20|508.06|505.56|507.65|505.15|508.06|505.56|507.48|504.98|32
1606489710000|2020-11-27 15:08:30|507.63|505.13|507.01|504.51|507.65|505.15|506.97|504.47|27
1606489720000|2020-11-27 15:08:40|507.03|504.53|507.52|505.02|507.56|505.06|507.03|504.53|34
1606489730000|2020-11-27 15:08:50|507.54|505.04|507.47|504.97|507.54|505.04|507.44|504.94|31
1606489740000|2020-11-27 15:09:00|507.43|504.93|507.58|505.08|507.61|505.11|507.35|504.85|26
1606489750000|2020-11-27 15:09:10|507.56|505.06|507.12|504.62|507.57|505.07|507.12|504.62|27
1606489760000|2020-11-27 15:09:20|507.11|504.61|507.32|504.82|507.32|504.82|506.47|503.97|39
1606489770000|2020-11-27 15:09:30|507.38|504.88|508.24|505.74|508.28|505.78|507.37|504.87|36
1606489780000|2020-11-27 15:09:40|508.25|505.75|508.55|506.05|508.78|506.28|508.21|505.71|30
1606489790000|2020-11-27 15:09:50|508.47|505.97|508.75|506.25|508.88|506.38|508.37|505.87|37
1606489800000|2020-11-27 15:10:00|508.76|506.26|508.41|505.91|508.76|506.26|508.41|505.91|35
1606489810000|2020-11-27 15:10:10|508.43|505.93|508.7|506.2|508.7|506.2|508.43|505.93|30
1606489820000|2020-11-27 15:10:20|508.68|506.18|508.84|506.34|508.84|506.34|508.64|506.14|26
1606489830000|2020-11-27 15:10:30|508.89|506.39|509.25|506.75|509.25|506.75|508.89|506.39|28
1606489840000|2020-11-27 15:10:40|509.27|506.77|509.24|506.74|509.53|507.03|509.07|506.57|30
1606489850000|2020-11-27 15:10:50|509.23|506.73|509.16|506.66|509.26|506.76|509.11|506.61|26
1606489860000|2020-11-27 15:11:00|509.17|506.67|509.16|506.66|509.27|506.77|509.11|506.61|24
1606489870000|2020-11-27 15:11:10|509.17|506.67|509.36|506.86|509.36|506.86|509.17|506.67|30
1606489880000|2020-11-27 15:11:20|509.42|506.92|509.49|506.99|509.53|507.03|509.39|506.89|23
1606489890000|2020-11-27 15:11:30|509.5|507|509.56|507.06|509.79|507.29|509.5|507|21
1606489900000|2020-11-27 15:11:40|509.54|507.04|509.67|507.17|509.67|507.17|509.51|507.01|24
1606489910000|2020-11-27 15:11:50|509.69|507.19|509.69|507.19|509.7|507.2|509.55|507.05|24
1606489920000|2020-11-27 15:12:00|509.67|507.17|509.12|506.62|509.67|507.17|509.12|506.62|28
1606489930000|2020-11-27 15:12:10|509.06|506.56|509.02|506.52|509.06|506.56|508.88|506.38|33
1606489940000|2020-11-27 15:12:20|508.99|506.49|508.5|506|509.01|506.51|508.44|505.94|27
1606489950000|2020-11-27 15:12:30|508.52|506.02|508.3|505.8|508.55|506.05|508.3|505.8|26
1606489960000|2020-11-27 15:12:40|508.27|505.77|508.5|506|508.52|506.02|508.18|505.68|28
1606489970000|2020-11-27 15:12:50|508.51|506.01|508.31|505.81|508.52|506.02|508.3|505.8|29
1606489980000|2020-11-27 15:13:00|508.28|505.78|508.28|505.78|508.33|505.83|508.16|505.66|15
1606489990000|2020-11-27 15:13:10|508.32|505.82|508.27|505.77|508.52|506.02|508.27|505.77|26
1606490000000|2020-11-27 15:13:20|508.29|505.79|507.75|505.25|508.38|505.88|507.73|505.23|24
1606490010000|2020-11-27 15:13:30|507.63|505.13|507.91|505.41|508.01|505.51|507.6|505.1|22
1606490020000|2020-11-27 15:13:40|507.88|505.38|507.88|505.38|507.9|505.4|507.77|505.27|14
1606490030000|2020-11-27 15:13:50|507.85|505.35|507.75|505.25|507.94|505.44|507.75|505.25|18
1606490040000|2020-11-27 15:14:00|507.76|505.26|507.73|505.23|507.91|505.41|507.63|505.13|24
1606490050000|2020-11-27 15:14:10|507.74|505.24|507.75|505.25|507.77|505.27|507.74|505.24|12
1606490060000|2020-11-27 15:14:20|507.74|505.24|507.56|505.06|507.74|505.24|507.52|505.02|19
1606490070000|2020-11-27 15:14:30|507.57|505.07|507.68|505.18|507.69|505.19|507.57|505.07|23
1606490080000|2020-11-27 15:14:40|507.69|505.19|507.61|505.11|507.72|505.22|507.54|505.04|21
1606490090000|2020-11-27 15:14:50|507.65|505.15|507.96|505.46|507.96|505.46|507.65|505.15|19
1606490100000|2020-11-27 15:15:00|507.92|505.42|507.84|505.34|507.94|505.44|507.84|505.34|10
1606490110000|2020-11-27 15:15:10|507.83|505.33|507.58|505.08|507.83|505.33|507.57|505.07|19
1606490120000|2020-11-27 15:15:20|507.59|505.09|507.67|505.17|507.76|505.26|507.58|505.08|27
1606490130000|2020-11-27 15:15:30|507.66|505.16|507.73|505.23|507.74|505.24|507.66|505.16|27
1606490140000|2020-11-27 15:15:40|507.72|505.22|507.72|505.22|507.73|505.23|507.66|505.16|22
1606490150000|2020-11-27 15:15:50|507.71|505.21|507.63|505.13|507.78|505.28|507.63|505.13|22
1606490160000|2020-11-27 15:16:00|507.66|505.16|507.68|505.18|507.68|505.18|507.62|505.12|18
1606490170000|2020-11-27 15:16:10|507.67|505.17|507.51|505.01|507.8|505.3|507.51|505.01|25
1606490180000|2020-11-27 15:16:20|507.49|504.99|507.42|504.92|507.49|504.99|507.38|504.88|17
1606490190000|2020-11-27 15:16:30|507.41|504.91|507.26|504.76|507.41|504.91|507.24|504.74|19
1606490200000|2020-11-27 15:16:40|507.25|504.75|507.19|504.69|507.27|504.77|507.19|504.69|24
1606490210000|2020-11-27 15:16:50|507.15|504.65|507.47|504.97|507.47|504.97|507.05|504.55|26
1606490220000|2020-11-27 15:17:00|507.46|504.96|507.83|505.33|507.83|505.33|507.46|504.96|28
1606490230000|2020-11-27 15:17:10|507.82|505.32|507.58|505.08|507.82|505.32|507.53|505.03|30
1606490240000|2020-11-27 15:17:20|507.57|505.07|507.61|505.11|507.71|505.21|507.56|505.06|27
1606490250000|2020-11-27 15:17:30|507.57|505.07|507.46|504.96|507.57|505.07|507.4|504.9|27
1606490260000|2020-11-27 15:17:40|507.47|504.97|507.28|504.78|507.47|504.97|507.28|504.78|29
1606490270000|2020-11-27 15:17:50|507.27|504.77|507.42|504.92|507.42|504.92|507.2|504.7|26
1606490280000|2020-11-27 15:18:00|507.51|505.01|507.81|505.31|507.9|505.4|507.49|504.99|23
1606490290000|2020-11-27 15:18:10|507.82|505.32|507.47|504.97|507.82|505.32|507.47|504.97|32
1606490300000|2020-11-27 15:18:20|507.46|504.96|507.22|504.72|507.47|504.97|507.2|504.7|19
1606490310000|2020-11-27 15:18:30|507.25|504.75|507.17|504.67|507.25|504.75|507.08|504.58|21
1606490320000|2020-11-27 15:18:40|507.18|504.68|507.17|504.67|507.23|504.73|507.09|504.59|32
1606490330000|2020-11-27 15:18:50|507.14|504.64|506.84|504.34|507.17|504.67|506.84|504.34|26
1606490340000|2020-11-27 15:19:00|506.92|504.42|506.96|504.46|507.12|504.62|506.53|504.03|32
1606490350000|2020-11-27 15:19:10|506.97|504.47|507.15|504.65|507.22|504.72|506.97|504.47|27
1606490360000|2020-11-27 15:19:20|506.84|504.34|506.9|504.4|506.93|504.43|506.63|504.13|27
1606490370000|2020-11-27 15:19:30|506.91|504.41|506.9|504.4|507.01|504.51|506.87|504.37|23
1606490380000|2020-11-27 15:19:40|506.86|504.36|506.99|504.49|507|504.5|506.81|504.31|24
1606490390000|2020-11-27 15:19:50|507.02|504.52|507|504.5|507.02|504.52|506.93|504.43|28
1606490400000|2020-11-27 15:20:00|506.98|504.48|506.98|504.48|507.05|504.55|506.96|504.46|24
1606490410000|2020-11-27 15:20:10|506.99|504.49|506.85|504.35|507|504.5|506.85|504.35|28
1606490420000|2020-11-27 15:20:20|506.83|504.33|506.37|503.87|506.83|504.33|506.34|503.84|26
1606490430000|2020-11-27 15:20:30|506.38|503.88|506.44|503.94|506.44|503.94|506.38|503.88|18
1606490440000|2020-11-27 15:20:40|506.43|503.93|506.64|504.14|506.64|504.14|506.4|503.9|19
1606490450000|2020-11-27 15:20:50|506.66|504.16|506.98|504.48|506.98|504.48|506.66|504.16|18
1606490460000|2020-11-27 15:21:00|506.97|504.47|507.25|504.75|507.26|504.76|506.96|504.46|23
1606490470000|2020-11-27 15:21:10|507.26|504.76|507.74|505.24|507.8|505.3|507.26|504.76|29
1606490480000|2020-11-27 15:21:20|507.75|505.25|508.13|505.63|508.13|505.63|507.75|505.25|21
1606490490000|2020-11-27 15:21:30|508.1|505.6|508.14|505.64|508.15|505.65|508.07|505.57|26
1606490500000|2020-11-27 15:21:40|508.15|505.65|508.1|505.6|508.16|505.66|508.09|505.59|18
1606490510000|2020-11-27 15:21:50|508.09|505.59|508.07|505.57|508.09|505.59|508.05|505.55|20
1606490520000|2020-11-27 15:22:00|508.08|505.58|508|505.5|508.08|505.58|507.93|505.43|21
1606490530000|2020-11-27 15:22:10|508.01|505.51|507.54|505.04|508.01|505.51|507.49|504.99|32
1606490540000|2020-11-27 15:22:20|507.53|505.03|507.26|504.76|507.56|505.06|507.26|504.76|29
1606490550000|2020-11-27 15:22:30|507.25|504.75|506.82|504.32|507.25|504.75|506.81|504.31|26
1606490560000|2020-11-27 15:22:40|506.8|504.3|506.67|504.17|506.81|504.31|506.53|504.03|24
1606490570000|2020-11-27 15:22:50|506.65|504.15|506.31|503.81|506.66|504.16|506.31|503.81|22
1606490580000|2020-11-27 15:23:00|506.28|503.78|506.17|503.67|506.28|503.78|506.17|503.67|26
1606490590000|2020-11-27 15:23:10|506.12|503.62|506.16|503.66|506.19|503.69|505.86|503.36|28
1606490600000|2020-11-27 15:23:20|506.13|503.63|506.46|503.96|506.51|504.01|506.13|503.63|29
1606490610000|2020-11-27 15:23:30|506.45|503.95|506.38|503.88|506.45|503.95|506.35|503.85|23
1606490620000|2020-11-27 15:23:40|506.4|503.9|506.38|503.88|506.49|503.99|506.28|503.78|24
1606490630000|2020-11-27 15:23:50|506.4|503.9|507.21|504.71|507.25|504.75|506.38|503.88|33
1606490640000|2020-11-27 15:24:00|507.25|504.75|507.57|505.07|507.59|505.09|507.25|504.75|31
1606490650000|2020-11-27 15:24:10|507.6|505.1|507.59|505.09|507.77|505.27|507.59|505.09|26
1606490660000|2020-11-27 15:24:20|507.55|505.05|507.35|504.85|507.56|505.06|507.32|504.82|24
1606490670000|2020-11-27 15:24:30|507.36|504.86|507.51|505.01|507.55|505.05|507.32|504.82|12
1606490680000|2020-11-27 15:24:40|507.56|505.06|507.64|505.14|507.73|505.23|507.56|505.06|27
1606490690000|2020-11-27 15:24:50|507.6|505.1|507.08|504.58|507.6|505.1|507.05|504.55|28
1606490700000|2020-11-27 15:25:00|506.98|504.48|507.04|504.54|507.1|504.6|506.84|504.34|28
1606490710000|2020-11-27 15:25:10|507.02|504.52|507.09|504.59|507.11|504.61|506.88|504.38|28
1606490720000|2020-11-27 15:25:20|507.11|504.61|507.1|504.6|507.17|504.67|507.09|504.59|17
1606490730000|2020-11-27 15:25:30|507.07|504.57|507.24|504.74|507.3|504.8|507.07|504.57|27
1606490740000|2020-11-27 15:25:40|507.23|504.73|507.01|504.51|507.32|504.82|507|504.5|27
1606490750000|2020-11-27 15:25:50|507.02|504.52|507.51|505.01|507.51|505.01|506.91|504.41|33
1606490760000|2020-11-27 15:26:00|507.55|505.05|507.9|505.4|507.9|505.4|507.55|505.05|28
1606490770000|2020-11-27 15:26:10|507.88|505.38|507.87|505.37|507.91|505.41|507.82|505.32|17
1606490780000|2020-11-27 15:26:20|507.84|505.34|507.69|505.19|507.9|505.4|507.69|505.19|23
1606490790000|2020-11-27 15:26:30|507.68|505.18|507.45|504.95|507.72|505.22|507.43|504.93|24
1606490800000|2020-11-27 15:26:40|507.44|504.94|507.5|505|507.53|505.03|507.43|504.93|27
1606490810000|2020-11-27 15:26:50|507.49|504.99|507.96|505.46|508.04|505.54|507.49|504.99|23
1606490820000|2020-11-27 15:27:00|508.01|505.51|508.02|505.52|508.05|505.55|507.97|505.47|24
1606490830000|2020-11-27 15:27:10|508.01|505.51|507.81|505.31|508.04|505.54|507.76|505.26|27
1606490840000|2020-11-27 15:27:20|507.82|505.32|507.67|505.17|507.82|505.32|507.66|505.16|9
1606490850000|2020-11-27 15:27:30|507.66|505.16|507.61|505.11|507.67|505.17|507.56|505.06|20
1606490860000|2020-11-27 15:27:40|507.6|505.1|507.54|505.04|507.66|505.16|507.54|505.04|12
1606490870000|2020-11-27 15:27:50|507.52|505.02|507.44|504.94|507.53|505.03|507.33|504.83|20
1606490880000|2020-11-27 15:28:00|507.46|504.96|507.55|505.05|507.56|505.06|507.46|504.96|15
1606490890000|2020-11-27 15:28:10|507.54|505.04|507.46|504.96|507.54|505.04|507.46|504.96|20
1606490900000|2020-11-27 15:28:20|507.44|504.94|507.26|504.76|507.45|504.95|507.26|504.76|21
1606490910000|2020-11-27 15:28:30|507.27|504.77|507.25|504.75|507.35|504.85|507.25|504.75|23
1606490920000|2020-11-27 15:28:40|507.24|504.74|507.2|504.7|507.27|504.77|507.2|504.7|9
1606490930000|2020-11-27 15:28:50|507.21|504.71|507.34|504.84|507.38|504.88|507.21|504.71|17
1606490940000|2020-11-27 15:29:00|507.35|504.85|507.49|504.99|507.49|504.99|507.34|504.84|7
1606490950000|2020-11-27 15:29:10|507.48|504.98|507.3|504.8|507.51|505.01|507.3|504.8|22
1606490960000|2020-11-27 15:29:20|507.29|504.79|507.17|504.67|507.29|504.79|507.16|504.66|18
1606490970000|2020-11-27 15:29:30|507.18|504.68|506.64|504.14|507.21|504.71|506.64|504.14|26
1606490980000|2020-11-27 15:29:40|506.63|504.13|506.82|504.32|506.82|504.32|506.63|504.13|21
1606490990000|2020-11-27 15:29:50|506.81|504.31|506.93|504.43|507.03|504.53|506.72|504.22|26
1606491000000|2020-11-27 15:30:00|506.87|504.37|506.53|504.03|506.88|504.38|506.53|504.03|21
1606491010000|2020-11-27 15:30:10|506.51|504.01|506.06|503.56|506.51|504.01|506.03|503.53|30
1606491020000|2020-11-27 15:30:20|506.05|503.55|505.96|503.46|506.13|503.63|505.96|503.46|18
1606491030000|2020-11-27 15:30:30|505.97|503.47|506.01|503.51|506.05|503.55|505.94|503.44|21
1606491040000|2020-11-27 15:30:40|505.99|503.49|505.98|503.48|505.99|503.49|505.95|503.45|13
1606491050000|2020-11-27 15:30:50|505.97|503.47|506.67|504.17|506.69|504.19|505.97|503.47|26
1606491060000|2020-11-27 15:31:00|506.66|504.16|506.93|504.43|506.93|504.43|506.66|504.16|32
1606491070000|2020-11-27 15:31:10|506.94|504.44|506.96|504.46|506.99|504.49|506.89|504.39|27
1606491080000|2020-11-27 15:31:20|506.95|504.45|507.36|504.86|507.41|504.91|506.94|504.44|32
1606491090000|2020-11-27 15:31:30|507.37|504.87|507.98|505.48|507.98|505.48|507.36|504.86|26
1606491100000|2020-11-27 15:31:40|507.97|505.47|508.36|505.86|508.43|505.93|507.97|505.47|29
1606491110000|2020-11-27 15:31:50|508.38|505.88|508.5|506|508.55|506.05|508.36|505.86|13
1606491120000|2020-11-27 15:32:00|508.48|505.98|508.49|505.99|508.53|506.03|508.44|505.94|23
1606491130000|2020-11-27 15:32:10|508.48|505.98|508.2|505.7|508.48|505.98|508.17|505.67|29
1606491140000|2020-11-27 15:32:20|508.19|505.69|507.94|505.44|508.2|505.7|507.88|505.38|33
1606491150000|2020-11-27 15:32:30|507.95|505.45|508.01|505.51|508.06|505.56|507.94|505.44|22
1606491160000|2020-11-27 15:32:40|508.05|505.55|507.95|505.45|508.12|505.62|507.95|505.45|25
1606491170000|2020-11-27 15:32:50|507.94|505.44|507.57|505.07|507.94|505.44|507.57|505.07|26
1606491180000|2020-11-27 15:33:00|507.54|505.04|507.1|504.6|507.54|505.04|507.1|504.6|15
1606491190000|2020-11-27 15:33:10|507.09|504.59|507.14|504.64|507.14|504.64|507.05|504.55|18
1606491200000|2020-11-27 15:33:20|507.13|504.63|506.99|504.49|507.17|504.67|506.96|504.46|14
1606491210000|2020-11-27 15:33:30|506.92|504.42|506.86|504.36|506.96|504.46|506.81|504.31|21
1606491220000|2020-11-27 15:33:40|506.87|504.37|506.83|504.33|506.91|504.41|506.82|504.32|18
1606491230000|2020-11-27 15:33:50|506.87|504.37|506.88|504.38|507.05|504.55|506.87|504.37|22
1606491240000|2020-11-27 15:34:00|506.89|504.39|506.66|504.16|506.89|504.39|506.66|504.16|15
1606491250000|2020-11-27 15:34:10|506.57|504.07|506.58|504.08|506.58|504.08|506.57|504.07|2
1606491260000|2020-11-27 15:34:20|506.59|504.09|506.35|503.85|506.59|504.09|506.33|503.83|22
1606491270000|2020-11-27 15:34:30|506.33|503.83|506.33|503.83|506.33|503.83|506.33|503.83|1
1606491280000|2020-11-27 15:34:40|506.34|503.84|506.37|503.87|506.37|503.87|506.34|503.84|4
1606491290000|2020-11-27 15:34:50|506.38|503.88|506.46|503.96|506.53|504.03|506.38|503.88|16
1606491300000|2020-11-27 15:35:00|506.45|503.95|506.37|503.87|506.5|504|506.37|503.87|20
1606491310000|2020-11-27 15:35:10|506.39|503.89|506.29|503.79|506.39|503.89|506.28|503.78|17
1606491320000|2020-11-27 15:35:20|506.3|503.8|506.04|503.54|506.3|503.8|506.04|503.54|23
1606491330000|2020-11-27 15:35:30|505.96|503.46|505.8|503.3|505.96|503.46|505.7|503.2|27
1606491340000|2020-11-27 15:35:40|505.81|503.31|505.74|503.24|505.81|503.31|505.72|503.22|22
1606491350000|2020-11-27 15:35:50|505.7|503.2|505.42|502.92|505.72|503.22|505.42|502.92|23
1606491360000|2020-11-27 15:36:00|505.45|502.95|505.35|502.85|505.47|502.97|505.34|502.84|12
1606491370000|2020-11-27 15:36:10|505.34|502.84|505.05|502.55|505.37|502.87|505.02|502.52|33
1606491380000|2020-11-27 15:36:20|505.06|502.56|505.63|503.13|505.65|503.15|505.05|502.55|33
1606491390000|2020-11-27 15:36:30|505.62|503.12|505.29|502.79|505.62|503.12|505.22|502.72|27
1606491400000|2020-11-27 15:36:40|505.31|502.81|504.86|502.36|505.31|502.81|504.86|502.36|30
1606491410000|2020-11-27 15:36:50|504.89|502.39|504.79|502.29|504.89|502.39|504.76|502.26|22
1606491420000|2020-11-27 15:37:00|504.74|502.24|504.41|501.91|504.76|502.26|504.41|501.91|26
1606491430000|2020-11-27 15:37:10|504.39|501.89|504.69|502.19|504.72|502.22|504.1|501.6|34
1606491440000|2020-11-27 15:37:20|504.83|502.33|504.7|502.2|504.91|502.41|504.65|502.15|30
1606491450000|2020-11-27 15:37:30|504.71|502.21|504.74|502.24|504.76|502.26|504.68|502.18|19
1606491460000|2020-11-27 15:37:40|504.72|502.22|504.31|501.81|504.75|502.25|504.27|501.77|35
1606491470000|2020-11-27 15:37:50|504.32|501.82|502.95|500.45|504.35|501.85|502.91|500.41|33
1606491480000|2020-11-27 15:38:00|502.98|500.48|503.31|500.81|503.32|500.82|502.97|500.47|28
1606491490000|2020-11-27 15:38:10|503.28|500.78|502.78|500.28|503.29|500.79|502.5|500|39
1606491500000|2020-11-27 15:38:20|502.92|500.42|502.84|500.34|503.08|500.58|502.71|500.21|35
1606491510000|2020-11-27 15:38:30|502.85|500.35|502.92|500.42|503|500.5|502.82|500.32|30
1606491520000|2020-11-27 15:38:40|502.93|500.43|502.76|500.26|503|500.5|502.75|500.25|27
1606491530000|2020-11-27 15:38:50|502.78|500.28|502.89|500.39|502.9|500.4|502.64|500.14|27
1606491540000|2020-11-27 15:39:00|502.87|500.37|503.7|501.2|503.7|501.2|502.81|500.31|27
1606491550000|2020-11-27 15:39:10|503.76|501.26|504.27|501.77|504.28|501.78|503.76|501.26|29
1606491560000|2020-11-27 15:39:20|504.28|501.78|503.69|501.19|504.28|501.78|503.69|501.19|34
1606491570000|2020-11-27 15:39:30|503.71|501.21|503.1|500.6|503.82|501.32|503.1|500.6|34
1606491580000|2020-11-27 15:39:40|503.11|500.61|503.15|500.65|503.2|500.7|503|500.5|26
1606491590000|2020-11-27 15:39:50|503.14|500.64|502.93|500.43|503.14|500.64|502.83|500.33|26
1606491600000|2020-11-27 15:40:00|502.91|500.41|502.51|500.01|502.91|500.41|502.48|499.98|26
1606491610000|2020-11-27 15:40:10|502.5|500|502.03|499.53|502.52|500.02|502.03|499.53|29
1606491620000|2020-11-27 15:40:20|502.04|499.54|500.73|498.23|502.06|499.56|500.19|497.69|38
1606491630000|2020-11-27 15:40:30|500.78|498.28|500.46|497.96|500.97|498.47|500.28|497.78|36
1606491640000|2020-11-27 15:40:40|500.45|497.95|500.23|497.73|500.57|498.07|500.17|497.67|31
1606491650000|2020-11-27 15:40:50|500.22|497.72|500.15|497.65|500.22|497.72|500.04|497.54|23
1606491660000|2020-11-27 15:41:00|500.16|497.66|501.17|498.67|501.19|498.69|500.16|497.66|28
1606491670000|2020-11-27 15:41:10|501.14|498.64|501.8|499.3|501.8|499.3|501.14|498.64|32
1606491680000|2020-11-27 15:41:20|501.75|499.25|501.16|498.66|501.75|499.25|501.15|498.65|30
1606491690000|2020-11-27 15:41:30|501.14|498.64|501.01|498.51|501.14|498.64|500.68|498.18|30
1606491700000|2020-11-27 15:41:40|500.98|498.48|501.37|498.87|501.38|498.88|500.98|498.48|32
1606491710000|2020-11-27 15:41:50|501.31|498.81|501|498.5|501.31|498.81|500.94|498.44|33
1606491720000|2020-11-27 15:42:00|500.99|498.49|500.37|497.87|500.99|498.49|500.37|497.87|35
1606491730000|2020-11-27 15:42:10|500.39|497.89|500.03|497.53|500.49|497.99|500.03|497.53|35
1606491740000|2020-11-27 15:42:20|499.99|497.49|500|497.5|500|497.5|499.91|497.41|20
1606491750000|2020-11-27 15:42:30|499.99|497.49|499.98|497.48|500.01|497.51|499.97|497.47|18
1606491760000|2020-11-27 15:42:40|499.97|497.47|499.96|497.46|499.99|497.49|499.92|497.42|16
1606491770000|2020-11-27 15:42:50|499.97|497.47|500.51|498.01|500.57|498.07|499.94|497.44|29
1606491780000|2020-11-27 15:43:00|500.56|498.06|501.07|498.57|501.08|498.58|500.56|498.06|29
1606491790000|2020-11-27 15:43:10|501.09|498.59|500.82|498.32|501.34|498.84|500.82|498.32|30
1606491800000|2020-11-27 15:43:20|500.84|498.34|500.4|497.9|500.87|498.37|500.35|497.85|28
1606491810000|2020-11-27 15:43:30|500.39|497.89|499.81|497.31|500.42|497.92|499.81|497.31|29
1606491820000|2020-11-27 15:43:40|499.84|497.34|499.7|497.2|499.84|497.34|499.5|497|23
1606491830000|2020-11-27 15:43:50|499.66|497.16|499.67|497.17|499.77|497.27|499.54|497.04|23
1606491840000|2020-11-27 15:44:00|499.63|497.13|499.47|496.97|499.63|497.13|499.06|496.56|25
1606491850000|2020-11-27 15:44:10|499.48|496.98|499.58|497.08|499.79|497.29|499.48|496.98|30
1606491860000|2020-11-27 15:44:20|499.55|497.05|499.42|496.92|499.55|497.05|499.19|496.69|31
1606491870000|2020-11-27 15:44:30|499.46|496.96|500.55|498.05|500.65|498.15|499.46|496.96|35
1606491880000|2020-11-27 15:44:40|500.53|498.03|500.48|497.98|500.58|498.08|500.18|497.68|35
1606491890000|2020-11-27 15:44:50|500.47|497.97|500.79|498.29|500.81|498.31|500.44|497.94|27
1606491900000|2020-11-27 15:45:00|500.82|498.32|500.73|498.23|500.83|498.33|500.72|498.22|23
1606491910000|2020-11-27 15:45:10|500.72|498.22|501|498.5|501.02|498.52|500.67|498.17|22
1606491920000|2020-11-27 15:45:20|500.95|498.45|501.18|498.68|501.18|498.68|500.95|498.45|13
1606491930000|2020-11-27 15:45:30|501.16|498.66|500.72|498.22|501.16|498.66|500.72|498.22|26
1606491940000|2020-11-27 15:45:40|500.73|498.23|500.53|498.03|500.76|498.26|500.27|497.77|33
1606491950000|2020-11-27 15:45:50|500.52|498.02|500.36|497.86|500.64|498.14|500.35|497.85|29
1606491960000|2020-11-27 15:46:00|500.32|497.82|500.36|497.86|500.36|497.86|500.27|497.77|27
1606491970000|2020-11-27 15:46:10|500.35|497.85|500.39|497.89|500.42|497.92|500.31|497.81|16
1606491980000|2020-11-27 15:46:20|500.41|497.91|499.95|497.45|500.41|497.91|499.95|497.45|23
1606491990000|2020-11-27 15:46:30|499.92|497.42|499.64|497.14|499.92|497.42|499.64|497.14|20
1606492000000|2020-11-27 15:46:40|499.69|497.19|499.61|497.11|499.69|497.19|499.61|497.11|12
1606492010000|2020-11-27 15:46:50|499.62|497.12|500.03|497.53|500.03|497.53|499.62|497.12|16
1606492020000|2020-11-27 15:47:00|500.04|497.54|499.88|497.38|500.1|497.6|499.8|497.3|19
1606492030000|2020-11-27 15:47:10|499.87|497.37|500.74|498.24|500.75|498.25|499.85|497.35|35
1606492040000|2020-11-27 15:47:20|500.76|498.26|500.7|498.2|500.87|498.37|500.56|498.06|35
1606492050000|2020-11-27 15:47:30|500.67|498.17|500.86|498.36|500.88|498.38|500.66|498.16|30
1606492060000|2020-11-27 15:47:40|500.84|498.34|501.08|498.58|501.11|498.61|500.83|498.33|22
1606492070000|2020-11-27 15:47:50|500.95|498.45|500.98|498.48|501.25|498.75|500.95|498.45|16
1606492080000|2020-11-27 15:48:00|500.97|498.47|501.02|498.52|501.18|498.68|500.9|498.4|22
1606492090000|2020-11-27 15:48:10|501|498.5|500.65|498.15|501.01|498.51|500.65|498.15|23
1606492100000|2020-11-27 15:48:20|500.66|498.16|500.65|498.15|500.66|498.16|500.56|498.06|17
1606492110000|2020-11-27 15:48:30|500.63|498.13|501.17|498.67|501.17|498.67|500.63|498.13|35
1606492120000|2020-11-27 15:48:40|501.19|498.69|501.21|498.71|501.23|498.73|501.13|498.63|20
1606492130000|2020-11-27 15:48:50|501.22|498.72|500.96|498.46|501.23|498.73|500.96|498.46|19
1606492140000|2020-11-27 15:49:00|500.99|498.49|501.11|498.61|501.11|498.61|500.97|498.47|24
1606492150000|2020-11-27 15:49:10|501.1|498.6|501.14|498.64|501.15|498.65|501.1|498.6|17
1606492160000|2020-11-27 15:49:20|501.15|498.65|500.93|498.43|501.2|498.7|500.92|498.42|21
1606492170000|2020-11-27 15:49:30|500.92|498.42|500.58|498.08|500.92|498.42|500.55|498.05|21
1606492180000|2020-11-27 15:49:40|500.53|498.03|500.58|498.08|500.6|498.1|500.33|497.83|29
1606492190000|2020-11-27 15:49:50|500.61|498.11|500.66|498.16|500.69|498.19|500.61|498.11|15
1606492200000|2020-11-27 15:50:00|500.67|498.17|501.17|498.67|501.18|498.68|500.66|498.16|28
1606492210000|2020-11-27 15:50:10|501.18|498.68|501.26|498.76|501.3|498.8|501.18|498.68|21
1606492220000|2020-11-27 15:50:20|501.25|498.75|501.34|498.84|501.34|498.84|501.22|498.72|12
1606492230000|2020-11-27 15:50:30|501.51|499.01|501.36|498.86|501.54|499.04|501.36|498.86|18
1606492240000|2020-11-27 15:50:40|501.34|498.84|500.99|498.49|501.34|498.84|500.98|498.48|24
1606492250000|2020-11-27 15:50:50|501.03|498.53|500.7|498.2|501.03|498.53|500.66|498.16|16
1606492260000|2020-11-27 15:51:00|500.75|498.25|500.86|498.36|500.88|498.38|500.47|497.97|23
1606492270000|2020-11-27 15:51:10|500.87|498.37|501.22|498.72|501.25|498.75|500.84|498.34|27
1606492280000|2020-11-27 15:51:20|501.28|498.78|501.37|498.87|501.41|498.91|501.28|498.78|18
1606492290000|2020-11-27 15:51:30|501.39|498.89|501.66|499.16|501.71|499.21|501.38|498.88|23
1606492300000|2020-11-27 15:51:40|501.79|499.29|501.95|499.45|502.06|499.56|501.79|499.29|29
1606492310000|2020-11-27 15:51:50|501.99|499.49|501.67|499.17|501.99|499.49|501.62|499.12|20
1606492320000|2020-11-27 15:52:00|501.66|499.16|501.44|498.94|501.67|499.17|501.44|498.94|21
1606492330000|2020-11-27 15:52:10|501.39|498.89|501.18|498.68|501.39|498.89|501.1|498.6|29
1606492340000|2020-11-27 15:52:20|501.15|498.65|501.03|498.53|501.34|498.84|501.03|498.53|32
1606492350000|2020-11-27 15:52:30|501.02|498.52|500.63|498.13|501.06|498.56|500.63|498.13|27
1606492360000|2020-11-27 15:52:40|500.71|498.21|500.73|498.23|501.01|498.51|500.69|498.19|25
1606492370000|2020-11-27 15:52:50|500.72|498.22|500.86|498.36|500.86|498.36|500.66|498.16|18
1606492380000|2020-11-27 15:53:00|500.9|498.4|500.77|498.27|500.91|498.41|500.76|498.26|10
1606492390000|2020-11-27 15:53:10|500.76|498.26|501.04|498.54|501.12|498.62|500.69|498.19|29
1606492400000|2020-11-27 15:53:20|501.05|498.55|500.9|498.4|501.07|498.57|500.9|498.4|30
1606492410000|2020-11-27 15:53:30|500.89|498.39|500.86|498.36|500.91|498.41|500.81|498.31|22
1606492420000|2020-11-27 15:53:40|500.88|498.38|500.89|498.39|500.89|498.39|500.86|498.36|20
1606492430000|2020-11-27 15:53:50|500.84|498.34|500.48|497.98|500.84|498.34|500.44|497.94|25
1606492440000|2020-11-27 15:54:00|500.47|497.97|500.45|497.95|500.5|498|500.42|497.92|17
1606492450000|2020-11-27 15:54:10|500.39|497.89|500.25|497.75|500.39|497.89|500.24|497.74|21
1606492460000|2020-11-27 15:54:20|500.24|497.74|499.98|497.48|500.25|497.75|499.98|497.48|25
1606492470000|2020-11-27 15:54:30|499.97|497.47|499.74|497.24|500|497.5|499.74|497.24|24
1606492480000|2020-11-27 15:54:40|499.71|497.21|500.13|497.63|500.14|497.64|499.65|497.15|39
1606492490000|2020-11-27 15:54:50|500.12|497.62|500.14|497.64|500.16|497.66|500.06|497.56|20
1606492500000|2020-11-27 15:55:00|500.15|497.65|500.15|497.65|500.19|497.69|500.12|497.62|16
1606492510000|2020-11-27 15:55:10|500.17|497.67|500.03|497.53|500.18|497.68|500.03|497.53|18
1606492520000|2020-11-27 15:55:20|500.04|497.54|500.06|497.56|500.08|497.58|500.02|497.52|19
1606492530000|2020-11-27 15:55:30|500.04|497.54|499.86|497.36|500.06|497.56|499.84|497.34|17
1606492540000|2020-11-27 15:55:40|499.87|497.37|499.91|497.41|499.91|497.41|499.87|497.37|13
1606492550000|2020-11-27 15:55:50|499.89|497.39|500.14|497.64|500.14|497.64|499.88|497.38|23
1606492560000|2020-11-27 15:56:00|500.13|497.63|500.64|498.14|500.64|498.14|500.12|497.62|31
1606492570000|2020-11-27 15:56:10|500.61|498.11|500.84|498.34|500.84|498.34|500.52|498.02|26
1606492580000|2020-11-27 15:56:20|500.83|498.33|500.45|497.95|500.83|498.33|500.37|497.87|25
1606492590000|2020-11-27 15:56:30|500.46|497.96|500.17|497.67|500.48|497.98|500.13|497.63|22
1606492600000|2020-11-27 15:56:40|500.15|497.65|500.41|497.91|500.44|497.94|500.15|497.65|27
1606492610000|2020-11-27 15:56:50|500.4|497.9|500.35|497.85|500.41|497.91|500.34|497.84|19
1606492620000|2020-11-27 15:57:00|500.41|497.91|500.43|497.93|500.44|497.94|500.34|497.84|16
1606492630000|2020-11-27 15:57:10|500.42|497.92|500.54|498.04|500.54|498.04|500.42|497.92|10
1606492640000|2020-11-27 15:57:20|500.53|498.03|500.56|498.06|500.56|498.06|500.53|498.03|13
1606492650000|2020-11-27 15:57:30|500.55|498.05|500.34|497.84|500.56|498.06|500.33|497.83|22
1606492660000|2020-11-27 15:57:40|500.33|497.83|500.27|497.77|500.36|497.86|500.27|497.77|20
1606492670000|2020-11-27 15:57:50|500.25|497.75|499.68|497.18|500.25|497.75|499.64|497.14|28
1606492680000|2020-11-27 15:58:00|499.72|497.22|499.63|497.13|499.72|497.22|499.5|497|27
1606492690000|2020-11-27 15:58:10|499.64|497.14|499.43|496.93|499.65|497.15|499.43|496.93|13
1606492700000|2020-11-27 15:58:20|499.45|496.95|499.85|497.35|499.85|497.35|499.45|496.95|29
1606492710000|2020-11-27 15:58:30|499.86|497.36|499.13|496.63|499.86|497.36|499.02|496.52|35
1606492720000|2020-11-27 15:58:40|499.17|496.67|499.46|496.96|499.74|497.24|499.17|496.67|33
1606492730000|2020-11-27 15:58:50|499.41|496.91|499.05|496.55|499.41|496.91|498.96|496.46|32
1606492740000|2020-11-27 15:59:00|499.01|496.51|498.97|496.47|499.04|496.54|498.84|496.34|29
1606492750000|2020-11-27 15:59:10|498.96|496.46|497.98|495.48|498.96|496.46|497.96|495.46|31
1606492760000|2020-11-27 15:59:20|498.01|495.51|497.4|494.9|498.01|495.51|497.37|494.87|27
1606492770000|2020-11-27 15:59:30|497.44|494.94|496.85|494.35|497.44|494.94|496.13|493.63|36
1606492780000|2020-11-27 15:59:40|496.86|494.36|497.5|495|497.58|495.08|496.85|494.35|33
1606492790000|2020-11-27 15:59:50|497.39|494.89|497.69|495.19|497.79|495.29|497.26|494.76|34
1606492800000|2020-11-27 16:00:00|497.7|495.2|497.88|495.38|497.91|495.41|497.64|495.14|28
1606492810000|2020-11-27 16:00:10|497.89|495.39|496.89|494.39|497.89|495.39|496.89|494.39|30
1606492820000|2020-11-27 16:00:20|496.9|494.4|497.61|495.11|497.61|495.11|496.88|494.38|37
1606492830000|2020-11-27 16:00:30|497.63|495.13|497.98|495.48|497.98|495.48|497.39|494.89|32
1606492840000|2020-11-27 16:00:40|497.99|495.49|498.32|495.82|498.41|495.91|497.99|495.49|36
1606492850000|2020-11-27 16:00:50|498.29|495.79|498.3|495.8|498.31|495.81|497.96|495.46|34
1606492860000|2020-11-27 16:01:00|498.22|495.72|497.25|494.75|498.29|495.79|497.25|494.75|32
1606492870000|2020-11-27 16:01:10|497.23|494.73|497.52|495.02|497.58|495.08|496.9|494.4|34
1606492880000|2020-11-27 16:01:20|497.51|495.01|497.18|494.68|497.51|495.01|496.75|494.25|29
1606492890000|2020-11-27 16:01:30|497.06|494.56|497.03|494.53|497.12|494.62|497.01|494.51|31
1606492900000|2020-11-27 16:01:40|496.98|494.48|497.2|494.7|497.2|494.7|496.92|494.42|24
1606492910000|2020-11-27 16:01:50|497.21|494.71|496.65|494.15|497.23|494.73|496.65|494.15|29
1606492920000|2020-11-27 16:02:00|496.66|494.16|496.28|493.78|496.67|494.17|496.15|493.65|28
1606492930000|2020-11-27 16:02:10|496.25|493.75|496.36|493.86|496.43|493.93|495.96|493.46|35
1606492940000|2020-11-27 16:02:20|496.34|493.84|496.45|493.95|496.48|493.98|496.31|493.81|29
1606492950000|2020-11-27 16:02:30|496.43|493.93|496.56|494.06|496.57|494.07|496.36|493.86|32
1606492960000|2020-11-27 16:02:40|496.55|494.05|496.49|493.99|496.57|494.07|496.46|493.96|28
1606492970000|2020-11-27 16:02:50|496.48|493.98|496.81|494.31|496.82|494.32|496.48|493.98|28
1606492980000|2020-11-27 16:03:00|496.8|494.3|497.73|495.23|497.73|495.23|496.8|494.3|31
1606492990000|2020-11-27 16:03:10|497.72|495.22|498.46|495.96|498.46|495.96|497.7|495.2|35
1606493000000|2020-11-27 16:03:20|498.47|495.97|499.24|496.74|499.26|496.76|498.47|495.97|31
1606493010000|2020-11-27 16:03:30|499.28|496.78|499.85|497.35|499.96|497.46|499.04|496.54|34
1606493020000|2020-11-27 16:03:40|499.9|497.4|500.5|498|500.52|498.02|499.88|497.38|27
1606493030000|2020-11-27 16:03:50|500.58|498.08|501.06|498.56|501.08|498.58|500.48|497.98|28
1606493040000|2020-11-27 16:04:00|501.04|498.54|501.15|498.65|501.22|498.72|500.81|498.31|31
1606493050000|2020-11-27 16:04:10|501.17|498.67|501.63|499.13|501.65|499.15|501.07|498.57|25
1606493060000|2020-11-27 16:04:20|501.65|499.15|501.79|499.29|501.79|499.29|501.38|498.88|29
1606493070000|2020-11-27 16:04:30|501.89|499.39|501.61|499.11|501.98|499.48|501.57|499.07|38
1606493080000|2020-11-27 16:04:40|501.58|499.08|501.55|499.05|501.66|499.16|501.29|498.79|36
1606493090000|2020-11-27 16:04:50|501.54|499.04|501.51|499.01|501.54|499.04|501.41|498.91|24
1606493100000|2020-11-27 16:05:00|501.5|499|501.25|498.75|501.64|499.14|501.25|498.75|29
1606493110000|2020-11-27 16:05:10|501.3|498.8|501.48|498.98|501.48|498.98|501.3|498.8|27
1606493120000|2020-11-27 16:05:20|501.51|499.01|501.3|498.8|501.54|499.04|501.29|498.79|20
1606493130000|2020-11-27 16:05:30|501.29|498.79|501.55|499.05|501.55|499.05|501.22|498.72|25
1606493140000|2020-11-27 16:05:40|501.54|499.04|501.53|499.03|501.65|499.15|501.49|498.99|28
1606493150000|2020-11-27 16:05:50|501.52|499.02|501.87|499.37|501.88|499.38|501.52|499.02|25
1606493160000|2020-11-27 16:06:00|501.88|499.38|501.92|499.42|501.92|499.42|501.84|499.34|27
1606493170000|2020-11-27 16:06:10|501.93|499.43|502.46|499.96|502.46|499.96|501.93|499.43|23
1606493180000|2020-11-27 16:06:20|502.47|499.97|502.7|500.2|502.87|500.37|502.47|499.97|26
1606493190000|2020-11-27 16:06:30|502.73|500.23|503.3|500.8|503.48|500.98|502.73|500.23|36
1606493200000|2020-11-27 16:06:40|503.33|500.83|503.19|500.69|503.33|500.83|503.05|500.55|27
1606493210000|2020-11-27 16:06:50|503.18|500.68|502.97|500.47|503.2|500.7|502.97|500.47|24
1606493220000|2020-11-27 16:07:00|502.78|500.28|502.98|500.48|502.99|500.49|502.78|500.28|28
1606493230000|2020-11-27 16:07:10|502.99|500.49|503.11|500.61|503.12|500.62|502.98|500.48|11
1606493240000|2020-11-27 16:07:20|503.12|500.62|502.8|500.3|503.13|500.63|502.8|500.3|22
1606493250000|2020-11-27 16:07:30|502.77|500.27|503.08|500.58|503.1|500.6|502.72|500.22|33
1606493260000|2020-11-27 16:07:40|503.09|500.59|502.77|500.27|503.19|500.69|502.77|500.27|26
1606493270000|2020-11-27 16:07:50|502.74|500.24|502.79|500.29|502.81|500.31|502.74|500.24|22
1606493280000|2020-11-27 16:08:00|502.76|500.26|501.97|499.47|502.76|500.26|501.97|499.47|27
1606493290000|2020-11-27 16:08:10|501.96|499.46|502.37|499.87|502.42|499.92|501.96|499.46|31
1606493300000|2020-11-27 16:08:20|502.38|499.88|502.24|499.74|502.4|499.9|502.16|499.66|23
1606493310000|2020-11-27 16:08:30|502.2|499.7|502.04|499.54|502.26|499.76|501.87|499.37|29
1606493320000|2020-11-27 16:08:40|502.08|499.58|502.65|500.15|502.66|500.16|502.07|499.57|27
1606493330000|2020-11-27 16:08:50|502.62|500.12|502.88|500.38|502.91|500.41|502.62|500.12|22
1606493340000|2020-11-27 16:09:00|502.9|500.4|502.21|499.71|502.9|500.4|502.21|499.71|30
1606493350000|2020-11-27 16:09:10|502.23|499.73|502.13|499.63|502.34|499.84|502.13|499.63|24
1606493360000|2020-11-27 16:09:20|502.07|499.57|502.4|499.9|502.4|499.9|501.99|499.49|27
1606493370000|2020-11-27 16:09:30|502.46|499.96|502.47|499.97|502.76|500.26|502.43|499.93|31
1606493380000|2020-11-27 16:09:40|502.49|499.99|502.52|500.02|502.59|500.09|502.48|499.98|22
1606493390000|2020-11-27 16:09:50|502.51|500.01|502.56|500.06|502.66|500.16|502.51|500.01|24
1606493400000|2020-11-27 16:10:00|502.58|500.08|502.28|499.78|502.58|500.08|502.24|499.74|20
1606493410000|2020-11-27 16:10:10|502.15|499.65|501.82|499.32|502.18|499.68|501.67|499.17|29
1606493420000|2020-11-27 16:10:20|501.79|499.29|501.87|499.37|501.93|499.43|501.79|499.29|18
1606493430000|2020-11-27 16:10:30|501.96|499.46|502.04|499.54|502.23|499.73|501.92|499.42|32
1606493440000|2020-11-27 16:10:40|502.05|499.55|502.03|499.53|502.08|499.58|502.02|499.52|22
1606493450000|2020-11-27 16:10:50|502.07|499.57|502.26|499.76|502.26|499.76|502.02|499.52|18
1606493460000|2020-11-27 16:11:00|502.31|499.81|502.37|499.87|502.38|499.88|502.31|499.81|18
1606493470000|2020-11-27 16:11:10|502.38|499.88|502.48|499.98|502.48|499.98|502.36|499.86|18
1606493480000|2020-11-27 16:11:20|502.47|499.97|502.32|499.82|502.47|499.97|502.32|499.82|16
1606493490000|2020-11-27 16:11:30|502.31|499.81|502.27|499.77|502.34|499.84|502.24|499.74|18
1606493500000|2020-11-27 16:11:40|502.25|499.75|502.18|499.68|502.29|499.79|502.18|499.68|17
1606493510000|2020-11-27 16:11:50|502.19|499.69|502.49|499.99|502.51|500.01|502.19|499.69|24
1606493520000|2020-11-27 16:12:00|502.5|500|502.99|500.49|502.99|500.49|502.47|499.97|20
1606493530000|2020-11-27 16:12:10|503.03|500.53|502.99|500.49|503.19|500.69|502.99|500.49|27
1606493540000|2020-11-27 16:12:20|503.01|500.51|502.86|500.36|503.01|500.51|502.85|500.35|18
1606493550000|2020-11-27 16:12:30|502.85|500.35|502.91|500.41|502.91|500.41|502.85|500.35|11
1606493560000|2020-11-27 16:12:40|502.9|500.4|502.75|500.25|502.95|500.45|502.74|500.24|18
1606493570000|2020-11-27 16:12:50|502.73|500.23|502.72|500.22|502.73|500.23|502.71|500.21|10
1606493580000|2020-11-27 16:13:00|502.73|500.23|502.71|500.21|502.73|500.23|502.68|500.18|13
1606493590000|2020-11-27 16:13:10|502.72|500.22|502.39|499.89|502.72|500.22|502.38|499.88|26
1606493600000|2020-11-27 16:13:20|502.38|499.88|502.34|499.84|502.38|499.88|502.16|499.66|23
1606493610000|2020-11-27 16:13:30|502.36|499.86|502.6|500.1|502.64|500.14|502.34|499.84|23
1606493620000|2020-11-27 16:13:40|502.55|500.05|502.53|500.03|502.56|500.06|502.52|500.02|6
1606493630000|2020-11-27 16:13:50|502.52|500.02|502.42|499.92|502.62|500.12|502.42|499.92|7
1606493640000|2020-11-27 16:14:00|502.4|499.9|502.4|499.9|502.41|499.91|502.29|499.79|15
1606493650000|2020-11-27 16:14:10|502.41|499.91|502.42|499.92|502.46|499.96|502.33|499.83|11
1606493660000|2020-11-27 16:14:20|502.43|499.93|502.66|500.16|502.66|500.16|502.43|499.93|16
1606493670000|2020-11-27 16:14:30|502.67|500.17|502.31|499.81|502.7|500.2|502.3|499.8|19
1606493680000|2020-11-27 16:14:40|502.3|499.8|502.21|499.71|502.3|499.8|502.08|499.58|19
1606493690000|2020-11-27 16:14:50|502.24|499.74|502.5|500|502.56|500.06|502.24|499.74|25
1606493700000|2020-11-27 16:15:00|502.48|499.98|502.24|499.74|502.48|499.98|502.23|499.73|25
1606493710000|2020-11-27 16:15:10|502.26|499.76|501.8|499.3|502.26|499.76|501.78|499.28|16
1606493720000|2020-11-27 16:15:20|501.93|499.43|501.93|499.43|502.1|499.6|501.8|499.3|17
1606493730000|2020-11-27 16:15:30|501.94|499.44|501.93|499.43|502.08|499.58|501.9|499.4|17
1606493740000|2020-11-27 16:15:40|501.91|499.41|501.75|499.25|501.93|499.43|501.74|499.24|17
1606493750000|2020-11-27 16:15:50|501.74|499.24|501.94|499.44|501.94|499.44|501.65|499.15|23
1606493760000|2020-11-27 16:16:00|501.95|499.45|502.61|500.11|502.61|500.11|501.95|499.45|29
1606493770000|2020-11-27 16:16:10|502.62|500.12|502.6|500.1|502.62|500.12|502.46|499.96|18
1606493780000|2020-11-27 16:16:20|502.55|500.05|502.62|500.12|502.62|500.12|502.55|500.05|15
1606493790000|2020-11-27 16:16:30|502.65|500.15|502.86|500.36|502.91|500.41|502.64|500.14|22
1606493800000|2020-11-27 16:16:40|502.87|500.37|502.86|500.36|502.97|500.47|502.84|500.34|18
1606493810000|2020-11-27 16:16:50|502.84|500.34|502.81|500.31|502.97|500.47|502.81|500.31|10
1606493820000|2020-11-27 16:17:00|502.87|500.37|503.15|500.65|503.16|500.66|502.81|500.31|17
1606493830000|2020-11-27 16:17:10|503.18|500.68|503.18|500.68|503.22|500.72|503.17|500.67|14
1606493840000|2020-11-27 16:17:20|503.19|500.69|503.2|500.7|503.21|500.71|503.18|500.68|10
1606493850000|2020-11-27 16:17:30|503.21|500.71|503.2|500.7|503.21|500.71|503.2|500.7|10
1606493860000|2020-11-27 16:17:40|503.21|500.71|503.51|501.01|503.58|501.08|503.2|500.7|24
1606493870000|2020-11-27 16:17:50|503.48|500.98|503.46|500.96|503.5|501|503.37|500.87|23
1606493880000|2020-11-27 16:18:00|503.45|500.95|503.47|500.97|503.5|501|503.41|500.91|20
1606493890000|2020-11-27 16:18:10|503.49|500.99|503.84|501.34|503.99|501.49|503.49|500.99|24
1606493900000|2020-11-27 16:18:20|503.82|501.32|503.76|501.26|503.82|501.32|503.46|500.96|30
1606493910000|2020-11-27 16:18:30|503.73|501.23|503.82|501.32|503.9|501.4|503.73|501.23|23
1606493920000|2020-11-27 16:18:40|503.8|501.3|504.06|501.56|504.06|501.56|503.8|501.3|29
1606493930000|2020-11-27 16:18:50|504.07|501.57|504.48|501.98|504.48|501.98|504.06|501.56|32
1606493940000|2020-11-27 16:19:00|504.44|501.94|504.5|502|504.59|502.09|504.41|501.91|32
1606493950000|2020-11-27 16:19:10|504.54|502.04|503.85|501.35|504.54|502.04|503.84|501.34|21
1606493960000|2020-11-27 16:19:20|503.83|501.33|504.2|501.7|504.21|501.71|503.83|501.33|28
1606493970000|2020-11-27 16:19:30|504.21|501.71|504.71|502.21|504.71|502.21|504.21|501.71|37
1606493980000|2020-11-27 16:19:40|504.73|502.23|505.05|502.55|505.07|502.57|504.73|502.23|25
1606493990000|2020-11-27 16:19:50|505.04|502.54|504.97|502.47|505.2|502.7|504.97|502.47|28
1606494000000|2020-11-27 16:20:00|504.93|502.43|505.16|502.66|505.16|502.66|504.88|502.38|19
1606494010000|2020-11-27 16:20:10|505.23|502.73|504.98|502.48|505.24|502.74|504.98|502.48|18
1606494020000|2020-11-27 16:20:20|504.95|502.45|504.92|502.42|505|502.5|504.79|502.29|27
1606494030000|2020-11-27 16:20:30|504.93|502.43|504.83|502.33|504.98|502.48|504.82|502.32|25
1606494040000|2020-11-27 16:20:40|504.82|502.32|505.06|502.56|505.1|502.6|504.82|502.32|25
1606494050000|2020-11-27 16:20:50|505.07|502.57|505.1|502.6|505.1|502.6|504.96|502.46|25
1606494060000|2020-11-27 16:21:00|505.09|502.59|504.96|502.46|505.11|502.61|504.94|502.44|13
1606494070000|2020-11-27 16:21:10|504.97|502.47|504.96|502.46|505.06|502.56|504.95|502.45|18
1606494080000|2020-11-27 16:21:20|504.95|502.45|505.16|502.66|505.23|502.73|504.95|502.45|19
1606494090000|2020-11-27 16:21:30|505.15|502.65|505.07|502.57|505.16|502.66|505.07|502.57|15
1606494100000|2020-11-27 16:21:40|505.06|502.56|504.98|502.48|505.07|502.57|504.98|502.48|9
1606494110000|2020-11-27 16:21:50|504.99|502.49|504.66|502.16|504.99|502.49|504.61|502.11|22
1606494120000|2020-11-27 16:22:00|504.65|502.15|504.45|501.95|504.69|502.19|504.45|501.95|11
1606494130000|2020-11-27 16:22:10|504.46|501.96|504.93|502.43|504.93|502.43|504.32|501.82|32
1606494140000|2020-11-27 16:22:20|504.92|502.42|505.04|502.54|505.04|502.54|504.92|502.42|12
1606494150000|2020-11-27 16:22:30|505.03|502.53|505.07|502.57|505.09|502.59|504.96|502.46|17
1606494160000|2020-11-27 16:22:40|505.15|502.65|505.13|502.63|505.31|502.81|505.13|502.63|27
1606494170000|2020-11-27 16:22:50|505.15|502.65|505.15|502.65|505.18|502.68|505.13|502.63|19
1606494180000|2020-11-27 16:23:00|505.16|502.66|504.85|502.35|505.16|502.66|504.84|502.34|18
1606494190000|2020-11-27 16:23:10|504.8|502.3|504.76|502.26|504.83|502.33|504.74|502.24|20
1606494200000|2020-11-27 16:23:20|504.75|502.25|504.78|502.28|504.99|502.49|504.68|502.18|29
1606494210000|2020-11-27 16:23:30|504.76|502.26|504.53|502.03|504.78|502.28|504.52|502.02|18
1606494220000|2020-11-27 16:23:40|504.54|502.04|504.56|502.06|504.67|502.17|504.53|502.03|19
1606494230000|2020-11-27 16:23:50|504.55|502.05|504.59|502.09|504.63|502.13|504.55|502.05|10
1606494240000|2020-11-27 16:24:00|504.62|502.12|504.4|501.9|504.7|502.2|504.4|501.9|21
1606494250000|2020-11-27 16:24:10|504.41|501.91|504.35|501.85|504.41|501.91|504.33|501.83|12
1606494260000|2020-11-27 16:24:20|504.37|501.87|505.07|502.57|505.07|502.57|504.37|501.87|35
1606494270000|2020-11-27 16:24:30|505.06|502.56|505.23|502.73|505.23|502.73|504.99|502.49|20
1606494280000|2020-11-27 16:24:40|505.25|502.75|505.37|502.87|505.38|502.88|505.25|502.75|9
1606494290000|2020-11-27 16:24:50|505.38|502.88|505.38|502.88|505.49|502.99|505.38|502.88|15
1606494300000|2020-11-27 16:25:00|505.41|502.91|505.22|502.72|505.45|502.95|505.22|502.72|28
1606494310000|2020-11-27 16:25:10|505.21|502.71|504.79|502.29|505.26|502.76|504.79|502.29|30
1606494320000|2020-11-27 16:25:20|504.82|502.32|504.91|502.41|505.01|502.51|504.81|502.31|26
1606494330000|2020-11-27 16:25:30|504.9|502.4|505.08|502.58|505.08|502.58|504.81|502.31|23
1606494340000|2020-11-27 16:25:40|505.12|502.62|505.17|502.67|505.31|502.81|505.09|502.59|28
1606494350000|2020-11-27 16:25:50|505.16|502.66|504.97|502.47|505.18|502.68|504.94|502.44|27
1606494360000|2020-11-27 16:26:00|504.99|502.49|505.03|502.53|505.08|502.58|504.99|502.49|27
1606494370000|2020-11-27 16:26:10|505.02|502.52|504.8|502.3|505.02|502.52|504.8|502.3|21
1606494380000|2020-11-27 16:26:20|504.81|502.31|504.87|502.37|504.95|502.45|504.8|502.3|29
1606494390000|2020-11-27 16:26:30|504.86|502.36|504.86|502.36|504.9|502.4|504.85|502.35|23
1606494400000|2020-11-27 16:26:40|504.87|502.37|504.56|502.06|504.87|502.37|504.56|502.06|13
1606494410000|2020-11-27 16:26:50|504.55|502.05|504.5|502|504.56|502.06|504.48|501.98|10
1606494420000|2020-11-27 16:27:00|504.51|502.01|504.61|502.11|504.61|502.11|504.5|502|18
1606494430000|2020-11-27 16:27:10|504.6|502.1|504.59|502.09|504.6|502.1|504.58|502.08|9
1606494440000|2020-11-27 16:27:20|504.58|502.08|504.46|501.96|504.59|502.09|504.46|501.96|21
1606494450000|2020-11-27 16:27:30|504.47|501.97|504.33|501.83|504.47|501.97|504.33|501.83|8
1606494460000|2020-11-27 16:27:40|504.32|501.82|504.45|501.95|504.45|501.95|504.32|501.82|18
1606494470000|2020-11-27 16:27:50|504.44|501.94|504.86|502.36|504.9|502.4|504.44|501.94|32
1606494480000|2020-11-27 16:28:00|504.85|502.35|504.79|502.29|504.85|502.35|504.77|502.27|15
1606494490000|2020-11-27 16:28:10|504.8|502.3|504.89|502.39|504.93|502.43|504.79|502.29|18
1606494500000|2020-11-27 16:28:20|504.9|502.4|504.7|502.2|504.97|502.47|504.7|502.2|22
1606494510000|2020-11-27 16:28:30|504.69|502.19|504.72|502.22|504.73|502.23|504.69|502.19|13
1606494520000|2020-11-27 16:28:40|504.71|502.21|504.75|502.25|504.77|502.27|504.71|502.21|15
1606494530000|2020-11-27 16:28:50|504.76|502.26|504.92|502.42|504.92|502.42|504.73|502.23|17
1606494540000|2020-11-27 16:29:00|504.93|502.43|505.28|502.78|505.28|502.78|504.93|502.43|18
1606494550000|2020-11-27 16:29:10|505.32|502.82|505.35|502.85|505.38|502.88|505.18|502.68|16
1606494560000|2020-11-27 16:29:20|505.36|502.86|505.43|502.93|505.44|502.94|505.34|502.84|22
1606494570000|2020-11-27 16:29:30|505.44|502.94|505.46|502.96|505.46|502.96|505.44|502.94|7
1606494580000|2020-11-27 16:29:40|505.47|502.97|505.62|503.12|505.62|503.12|505.47|502.97|13
1606494590000|2020-11-27 16:29:50|505.63|503.13|505.22|502.72|505.65|503.15|505.22|502.72|25
1606494600000|2020-11-27 16:30:00|505.2|502.7|504.92|502.42|505.21|502.71|504.91|502.41|23
1606494610000|2020-11-27 16:30:10|504.93|502.43|504.93|502.43|504.93|502.43|504.92|502.42|13
1606494620000|2020-11-27 16:30:20|504.92|502.42|504.77|502.27|504.92|502.42|504.77|502.27|13
1606494630000|2020-11-27 16:30:30|504.78|502.28|504.57|502.07|504.78|502.28|504.57|502.07|9
1606494640000|2020-11-27 16:30:40|504.55|502.05|504.72|502.22|504.73|502.23|504.55|502.05|17
1606494650000|2020-11-27 16:30:50|504.71|502.21|504.76|502.26|504.79|502.29|504.71|502.21|14
1606494660000|2020-11-27 16:31:00|504.77|502.27|504.72|502.22|504.77|502.27|504.72|502.22|10
1606494670000|2020-11-27 16:31:10|504.73|502.23|504.69|502.19|504.73|502.23|504.66|502.16|14
1606494680000|2020-11-27 16:31:20|504.67|502.17|504.48|501.98|504.67|502.17|504.37|501.87|26
1606494690000|2020-11-27 16:31:30|504.51|502.01|504.56|502.06|504.61|502.11|504.5|502|23
1606494700000|2020-11-27 16:31:40|504.55|502.05|504.46|501.96|504.55|502.05|504.42|501.92|13
1606494710000|2020-11-27 16:31:50|504.47|501.97|504.28|501.78|504.48|501.98|504.27|501.77|25
1606494720000|2020-11-27 16:32:00|504.29|501.79|504.34|501.84|504.36|501.86|504.26|501.76|18
1606494730000|2020-11-27 16:32:10|504.35|501.85|504.65|502.15|504.65|502.15|504.33|501.83|21
1606494740000|2020-11-27 16:32:20|504.64|502.14|504.57|502.07|504.65|502.15|504.57|502.07|19
1606494750000|2020-11-27 16:32:30|504.58|502.08|504.58|502.08|504.58|502.08|504.53|502.03|24
1606494760000|2020-11-27 16:32:40|504.56|502.06|504.64|502.14|504.64|502.14|504.56|502.06|5
1606494770000|2020-11-27 16:32:50|504.65|502.15|505|502.5|505|502.5|504.65|502.15|13
1606494780000|2020-11-27 16:33:00|505.01|502.51|505.1|502.6|505.14|502.64|505.01|502.51|24
1606494790000|2020-11-27 16:33:10|505.14|502.64|505.22|502.72|505.24|502.74|505.09|502.59|15
1606494800000|2020-11-27 16:33:20|505.23|502.73|505.61|503.11|505.61|503.11|505.17|502.67|13
1606494810000|2020-11-27 16:33:30|505.63|503.13|505.7|503.2|505.72|503.22|505.63|503.13|16
1606494820000|2020-11-27 16:33:40|505.71|503.21|506.07|503.57|506.07|503.57|505.71|503.21|17
1606494830000|2020-11-27 16:33:50|506.08|503.58|506.47|503.97|506.58|504.08|506.08|503.58|25
1606494840000|2020-11-27 16:34:00|506.46|503.96|506.36|503.86|506.56|504.06|506.35|503.85|16
1606494850000|2020-11-27 16:34:10|506.35|503.85|506.2|503.7|506.35|503.85|506.19|503.69|15
1606494860000|2020-11-27 16:34:20|506.19|503.69|505.66|503.16|506.22|503.72|505.65|503.15|29
1606494870000|2020-11-27 16:34:30|505.65|503.15|505.45|502.95|505.65|503.15|505.45|502.95|20
1606494880000|2020-11-27 16:34:40|505.43|502.93|505.13|502.63|505.43|502.93|505.13|502.63|17
1606494890000|2020-11-27 16:34:50|505.12|502.62|504.9|502.4|505.12|502.62|504.79|502.29|26
1606494900000|2020-11-27 16:35:00|504.91|502.41|504.54|502.04|504.98|502.48|504.54|502.04|23
1606494910000|2020-11-27 16:35:10|504.53|502.03|504.36|501.86|504.56|502.06|504.34|501.84|27
1606494920000|2020-11-27 16:35:20|504.35|501.85|504.57|502.07|504.59|502.09|504.33|501.83|29
1606494930000|2020-11-27 16:35:30|504.58|502.08|505.15|502.65|505.15|502.65|504.58|502.08|28
1606494940000|2020-11-27 16:35:40|505.19|502.69|505.19|502.69|505.24|502.74|505.05|502.55|22
1606494950000|2020-11-27 16:35:50|505.21|502.71|505.15|502.65|505.32|502.82|505.13|502.63|23
1606494960000|2020-11-27 16:36:00|505.14|502.64|505.15|502.65|505.19|502.69|505.12|502.62|12
1606494970000|2020-11-27 16:36:10|505.08|502.58|504.83|502.33|505.08|502.58|504.79|502.29|25
1606494980000|2020-11-27 16:36:20|504.82|502.32|504.75|502.25|504.83|502.33|504.74|502.24|10
1606494990000|2020-11-27 16:36:30|504.74|502.24|504.2|501.7|504.76|502.26|504.2|501.7|21
1606495000000|2020-11-27 16:36:40|504.19|501.69|503.95|501.45|504.23|501.73|503.94|501.44|27
1606495010000|2020-11-27 16:36:50|503.87|501.37|503.96|501.46|504.05|501.55|503.87|501.37|19
1606495020000|2020-11-27 16:37:00|503.9|501.4|503.93|501.43|504.03|501.53|503.88|501.38|18
1606495030000|2020-11-27 16:37:10|503.91|501.41|503.84|501.34|503.93|501.43|503.84|501.34|10
1606495040000|2020-11-27 16:37:20|503.85|501.35|503.77|501.27|503.86|501.36|503.76|501.26|18
1606495050000|2020-11-27 16:37:30|503.75|501.25|503.7|501.2|503.75|501.25|503.55|501.05|21
1606495060000|2020-11-27 16:37:40|503.72|501.22|504.11|501.61|504.11|501.61|503.65|501.15|21
1606495070000|2020-11-27 16:37:50|504.17|501.67|504.76|502.26|504.76|502.26|504.17|501.67|22
1606495080000|2020-11-27 16:38:00|504.77|502.27|504.57|502.07|504.77|502.27|504.57|502.07|17
1606495090000|2020-11-27 16:38:10|504.55|502.05|504.16|501.66|504.55|502.05|504.06|501.56|22
1606495100000|2020-11-27 16:38:20|504.18|501.68|504.07|501.57|504.19|501.69|504.06|501.56|21
1606495110000|2020-11-27 16:38:30|504.11|501.61|503.7|501.2|504.12|501.62|503.7|501.2|25
1606495120000|2020-11-27 16:38:40|503.69|501.19|503.66|501.16|503.74|501.24|503.64|501.14|23
1606495130000|2020-11-27 16:38:50|503.65|501.15|504.15|501.65|504.15|501.65|503.63|501.13|24
1606495140000|2020-11-27 16:39:00|504.17|501.67|504.09|501.59|504.25|501.75|504.09|501.59|21
1606495150000|2020-11-27 16:39:10|504.07|501.57|503.97|501.47|504.07|501.57|503.92|501.42|22
1606495160000|2020-11-27 16:39:20|503.98|501.48|503.87|501.37|503.98|501.48|503.86|501.36|17
1606495170000|2020-11-27 16:39:30|503.86|501.36|503.75|501.25|503.88|501.38|503.72|501.22|19
1606495180000|2020-11-27 16:39:40|503.73|501.23|504.04|501.54|504.04|501.54|503.73|501.23|21
1606495190000|2020-11-27 16:39:50|504.03|501.53|504.18|501.68|504.18|501.68|503.95|501.45|22
1606495200000|2020-11-27 16:40:00|504.19|501.69|503.8|501.3|504.22|501.72|503.8|501.3|26
1606495210000|2020-11-27 16:40:10|503.77|501.27|504.16|501.66|504.16|501.66|503.76|501.26|27
1606495220000|2020-11-27 16:40:20|504.18|501.68|504.22|501.72|504.25|501.75|504.17|501.67|21
1606495230000|2020-11-27 16:40:30|504.21|501.71|504.25|501.75|504.26|501.76|504.2|501.7|18
1606495240000|2020-11-27 16:40:40|504.23|501.73|504.23|501.73|504.23|501.73|504.23|501.73|1
1606495250000|2020-11-27 16:40:50|504.21|501.71|503.95|501.45|504.22|501.72|503.91|501.41|20
1606495260000|2020-11-27 16:41:00|503.92|501.42|504.11|501.61|504.13|501.63|503.92|501.42|20
1606495270000|2020-11-27 16:41:10|504.15|501.65|503.91|501.41|504.23|501.73|503.9|501.4|29
1606495280000|2020-11-27 16:41:20|503.83|501.33|503.82|501.32|503.92|501.42|503.81|501.31|21
1606495290000|2020-11-27 16:41:30|503.81|501.31|503.84|501.34|503.85|501.35|503.76|501.26|17
1606495300000|2020-11-27 16:41:40|503.83|501.33|503.69|501.19|503.84|501.34|503.69|501.19|19
1606495310000|2020-11-27 16:41:50|503.7|501.2|503.74|501.24|503.74|501.24|503.55|501.05|27
1606495320000|2020-11-27 16:42:00|503.78|501.28|503.96|501.46|503.97|501.47|503.77|501.27|20
1606495330000|2020-11-27 16:42:10|503.97|501.47|503.89|501.39|503.98|501.48|503.87|501.37|19
1606495340000|2020-11-27 16:42:20|503.88|501.38|503.7|501.2|503.9|501.4|503.7|501.2|18
1606495350000|2020-11-27 16:42:30|503.72|501.22|503.63|501.13|503.76|501.26|503.63|501.13|18
1606495360000|2020-11-27 16:42:40|503.64|501.14|503.65|501.15|503.66|501.16|503.57|501.07|23
1606495370000|2020-11-27 16:42:50|503.66|501.16|503.78|501.28|503.78|501.28|503.66|501.16|20
1606495380000|2020-11-27 16:43:00|503.76|501.26|503.94|501.44|503.95|501.45|503.76|501.26|22
1606495390000|2020-11-27 16:43:10|503.93|501.43|504.02|501.52|504.02|501.52|503.92|501.42|18
1606495400000|2020-11-27 16:43:20|503.98|501.48|504.09|501.59|504.11|501.61|503.93|501.43|19
1606495410000|2020-11-27 16:43:30|504.06|501.56|504.27|501.77|504.28|501.78|504.06|501.56|14
1606495420000|2020-11-27 16:43:40|504.26|501.76|504.27|501.77|504.4|501.9|504.22|501.72|16
1606495430000|2020-11-27 16:43:50|504.24|501.74|504.17|501.67|504.26|501.76|504.17|501.67|24
1606495440000|2020-11-27 16:44:00|504.15|501.65|503.84|501.34|504.15|501.65|503.83|501.33|20
1606495450000|2020-11-27 16:44:10|503.85|501.35|504.01|501.51|504.04|501.54|503.85|501.35|21
1606495460000|2020-11-27 16:44:20|504.03|501.53|504.03|501.53|504.03|501.53|503.98|501.48|18
1606495470000|2020-11-27 16:44:30|504.05|501.55|503.91|501.41|504.06|501.56|503.9|501.4|24
1606495480000|2020-11-27 16:44:40|503.89|501.39|503.68|501.18|503.9|501.4|503.68|501.18|22
1606495490000|2020-11-27 16:44:50|503.66|501.16|503.64|501.14|503.69|501.19|503.6|501.1|17
1606495500000|2020-11-27 16:45:00|503.63|501.13|503.63|501.13|503.66|501.16|503.6|501.1|15
1606495510000|2020-11-27 16:45:10|503.64|501.14|503.59|501.09|503.64|501.14|503.59|501.09|13
1606495520000|2020-11-27 16:45:20|503.6|501.1|503.62|501.12|503.62|501.12|503.6|501.1|9
1606495530000|2020-11-27 16:45:30|503.63|501.13|503.58|501.08|503.63|501.13|503.58|501.08|14
1606495540000|2020-11-27 16:45:40|503.55|501.05|503.41|500.91|503.55|501.05|503.4|500.9|16
1606495550000|2020-11-27 16:45:50|503.4|500.9|503.4|500.9|503.42|500.92|503.38|500.88|15
1606495560000|2020-11-27 16:46:00|503.39|500.89|503.7|501.2|503.7|501.2|503.36|500.86|30
1606495570000|2020-11-27 16:46:10|503.69|501.19|504.04|501.54|504.05|501.55|503.69|501.19|25
1606495580000|2020-11-27 16:46:20|504.05|501.55|504.24|501.74|504.31|501.81|503.99|501.49|23
1606495590000|2020-11-27 16:46:30|504.27|501.77|504.39|501.89|504.39|501.89|504.2|501.7|22
1606495600000|2020-11-27 16:46:40|504.41|501.91|504.48|501.98|504.5|502|504.41|501.91|21
1606495610000|2020-11-27 16:46:50|504.51|502.01|504.67|502.17|504.67|502.17|504.49|501.99|17
1606495620000|2020-11-27 16:47:00|504.66|502.16|504.74|502.24|504.74|502.24|504.66|502.16|12
1606495630000|2020-11-27 16:47:10|504.73|502.23|504.76|502.26|504.78|502.28|504.73|502.23|11
1606495640000|2020-11-27 16:47:20|504.77|502.27|504.75|502.25|504.88|502.38|504.73|502.23|19
1606495650000|2020-11-27 16:47:30|504.74|502.24|504.75|502.25|504.75|502.25|504.74|502.24|6
1606495660000|2020-11-27 16:47:40|504.74|502.24|504.47|501.97|504.75|502.25|504.45|501.95|21
1606495670000|2020-11-27 16:47:50|504.48|501.98|504.15|501.65|504.48|501.98|504.15|501.65|22
1606495680000|2020-11-27 16:48:00|504.14|501.64|504|501.5|504.16|501.66|503.99|501.49|19
1606495690000|2020-11-27 16:48:10|503.99|501.49|504.06|501.56|504.07|501.57|503.99|501.49|15
1606495700000|2020-11-27 16:48:20|504.07|501.57|504.24|501.74|504.25|501.75|503.94|501.44|17
1606495710000|2020-11-27 16:48:30|504.22|501.72|504.28|501.78|504.28|501.78|504.22|501.72|18
1606495720000|2020-11-27 16:48:40|504.29|501.79|504.27|501.77|504.35|501.85|504.25|501.75|19
1606495730000|2020-11-27 16:48:50|504.24|501.74|504.35|501.85|504.35|501.85|504.24|501.74|12
1606495740000|2020-11-27 16:49:00|504.4|501.9|504.61|502.11|504.61|502.11|504.39|501.89|18
1606495750000|2020-11-27 16:49:10|504.6|502.1|504.74|502.24|504.75|502.25|504.59|502.09|15
1606495760000|2020-11-27 16:49:20|504.75|502.25|504.78|502.28|504.79|502.29|504.68|502.18|28
1606495770000|2020-11-27 16:49:30|504.79|502.29|504.8|502.3|504.81|502.31|504.78|502.28|20
1606495780000|2020-11-27 16:49:40|504.79|502.29|504.82|502.32|504.82|502.32|504.79|502.29|12
1606495790000|2020-11-27 16:49:50|504.81|502.31|504.89|502.39|504.89|502.39|504.81|502.31|17
1606495800000|2020-11-27 16:50:00|504.9|502.4|505.07|502.57|505.07|502.57|504.9|502.4|20
1606495810000|2020-11-27 16:50:10|505.08|502.58|504.97|502.47|505.11|502.61|504.89|502.39|27
1606495820000|2020-11-27 16:50:20|504.99|502.49|505.27|502.77|505.29|502.79|504.97|502.47|21
1606495830000|2020-11-27 16:50:30|505.29|502.79|505.1|502.6|505.3|502.8|505.08|502.58|24
1606495840000|2020-11-27 16:50:40|505.17|502.67|505.15|502.65|505.17|502.67|505.09|502.59|17
1606495850000|2020-11-27 16:50:50|505.14|502.64|505.17|502.67|505.17|502.67|505.14|502.64|12
1606495860000|2020-11-27 16:51:00|505.16|502.66|505.32|502.82|505.33|502.83|505.16|502.66|16
1606495870000|2020-11-27 16:51:10|505.33|502.83|505.36|502.86|505.36|502.86|505.3|502.8|14
1606495880000|2020-11-27 16:51:20|505.37|502.87|505.39|502.89|505.39|502.89|505.34|502.84|13
1606495890000|2020-11-27 16:51:30|505.4|502.9|505.45|502.95|505.45|502.95|505.4|502.9|16
1606495900000|2020-11-27 16:51:40|505.46|502.96|505.27|502.77|505.46|502.96|505.25|502.75|19
1606495910000|2020-11-27 16:51:50|505.28|502.78|505.13|502.63|505.28|502.78|505.13|502.63|18
1606495920000|2020-11-27 16:52:00|505.12|502.62|504.85|502.35|505.12|502.62|504.85|502.35|17
1606495930000|2020-11-27 16:52:10|504.84|502.34|504.85|502.35|504.9|502.4|504.84|502.34|15
1606495940000|2020-11-27 16:52:20|504.84|502.34|504.81|502.31|504.84|502.34|504.8|502.3|14
1606495950000|2020-11-27 16:52:30|504.8|502.3|504.78|502.28|504.8|502.3|504.74|502.24|15
1606495960000|2020-11-27 16:52:40|504.76|502.26|504.89|502.39|504.9|502.4|504.76|502.26|17
1606495970000|2020-11-27 16:52:50|504.9|502.4|504.83|502.33|504.9|502.4|504.76|502.26|16
1606495980000|2020-11-27 16:53:00|504.82|502.32|504.81|502.31|504.82|502.32|504.8|502.3|11
1606495990000|2020-11-27 16:53:10|504.79|502.29|504.78|502.28|504.81|502.31|504.77|502.27|17
1606496000000|2020-11-27 16:53:20|504.77|502.27|504.74|502.24|504.77|502.27|504.73|502.23|8
1606496010000|2020-11-27 16:53:30|504.75|502.25|504.82|502.32|504.83|502.33|504.74|502.24|17
1606496020000|2020-11-27 16:53:40|504.83|502.33|504.93|502.43|504.94|502.44|504.83|502.33|18
1606496030000|2020-11-27 16:53:50|504.96|502.46|504.94|502.44|504.96|502.46|504.94|502.44|2
1606496040000|2020-11-27 16:54:00|504.93|502.43|504.92|502.42|504.95|502.45|504.9|502.4|12
1606496050000|2020-11-27 16:54:10|504.94|502.44|505.24|502.74|505.36|502.86|504.92|502.42|28
1606496060000|2020-11-27 16:54:20|505.23|502.73|504.87|502.37|505.23|502.73|504.87|502.37|18
1606496070000|2020-11-27 16:54:30|504.86|502.36|504.75|502.25|504.87|502.37|504.73|502.23|15
1606496080000|2020-11-27 16:54:40|504.73|502.23|504.6|502.1|504.73|502.23|504.51|502.01|19
1606496090000|2020-11-27 16:54:50|504.59|502.09|504.64|502.14|504.64|502.14|504.52|502.02|12
1606496100000|2020-11-27 16:55:00|504.62|502.12|504.41|501.91|504.62|502.12|504.41|501.91|13
1606496110000|2020-11-27 16:55:10|504.37|501.87|504.3|501.8|504.39|501.89|504.28|501.78|19
1606496120000|2020-11-27 16:55:20|504.29|501.79|504.31|501.81|504.31|501.81|504.28|501.78|10
1606496130000|2020-11-27 16:55:30|504.3|501.8|504.3|501.8|504.31|501.81|504.27|501.77|18
1606496140000|2020-11-27 16:55:40|504.31|501.81|504.36|501.86|504.36|501.86|504.29|501.79|14
1606496150000|2020-11-27 16:55:50|504.44|501.94|504.71|502.21|504.76|502.26|504.44|501.94|24
1606496160000|2020-11-27 16:56:00|504.88|502.38|504.95|502.45|504.95|502.45|504.84|502.34|21
1606496170000|2020-11-27 16:56:10|504.96|502.46|505.31|502.81|505.31|502.81|504.95|502.45|23
1606496180000|2020-11-27 16:56:20|505.34|502.84|505.57|503.07|505.62|503.12|505.34|502.84|16
1606496190000|2020-11-27 16:56:30|505.56|503.06|505.42|502.92|505.68|503.18|505.41|502.91|30
1606496200000|2020-11-27 16:56:40|505.44|502.94|505.6|503.1|505.6|503.1|505.38|502.88|21
1606496210000|2020-11-27 16:56:50|505.59|503.09|505.64|503.14|505.65|503.15|505.59|503.09|5
1606496220000|2020-11-27 16:57:00|505.63|503.13|506.23|503.73|506.25|503.75|505.54|503.04|8
1606496230000|2020-11-27 16:57:10|506.3|503.8|506.66|504.16|506.78|504.28|506.26|503.76|29
1606496240000|2020-11-27 16:57:20|506.68|504.18|507.12|504.62|507.12|504.62|506.68|504.18|27
1606496250000|2020-11-27 16:57:30|507.14|504.64|507.39|504.89|507.39|504.89|507.12|504.62|20
1606496260000|2020-11-27 16:57:40|507.41|504.91|507.66|505.16|507.82|505.32|507.41|504.91|25
1606496270000|2020-11-27 16:57:50|507.65|505.15|507.18|504.68|507.66|505.16|507.17|504.67|27
1606496280000|2020-11-27 16:58:00|507.17|504.67|507.42|504.92|507.43|504.93|507.17|504.67|20
1606496290000|2020-11-27 16:58:10|507.43|504.93|507.54|505.04|507.55|505.05|507.43|504.93|18
1606496300000|2020-11-27 16:58:20|507.55|505.05|507.48|504.98|507.57|505.07|507.46|504.96|24
1606496310000|2020-11-27 16:58:30|507.49|504.99|507.45|504.95|507.51|505.01|507.45|504.95|23
1606496320000|2020-11-27 16:58:40|507.49|504.99|507.42|504.92|507.49|504.99|507.41|504.91|22
1606496330000|2020-11-27 16:58:50|507.41|504.91|507.37|504.87|507.42|504.92|507.33|504.83|12
1606496340000|2020-11-27 16:59:00|507.36|504.86|507.51|505.01|507.51|505.01|507.13|504.63|26
1606496350000|2020-11-27 16:59:10|507.5|505|507.97|505.47|507.97|505.47|507.5|505|27
1606496360000|2020-11-27 16:59:20|507.98|505.48|507.83|505.33|508.03|505.53|507.83|505.33|27
1606496370000|2020-11-27 16:59:30|507.84|505.34|507.92|505.42|507.92|505.42|507.82|505.32|16
1606496380000|2020-11-27 16:59:40|507.93|505.43|507.93|505.43|507.98|505.48|507.88|505.38|17
1606496390000|2020-11-27 16:59:50|507.92|505.42|507.92|505.42|507.99|505.49|507.87|505.37|22
1606496400000|2020-11-27 17:00:00|507.91|505.41|507.69|505.19|507.91|505.41|507.62|505.12|24
1606496410000|2020-11-27 17:00:10|507.68|505.18|507.46|504.96|507.69|505.19|507.45|504.95|19
1606496420000|2020-11-27 17:00:20|507.43|504.93|507.25|504.75|507.43|504.93|507.25|504.75|22
1606496430000|2020-11-27 17:00:30|507.24|504.74|507.15|504.65|507.25|504.75|507.11|504.61|21
1606496440000|2020-11-27 17:00:40|507.14|504.64|507.16|504.66|507.16|504.66|507.14|504.64|7
1606496450000|2020-11-27 17:00:50|507.17|504.67|507.43|504.93|507.48|504.98|507.17|504.67|23
1606496460000|2020-11-27 17:01:00|507.42|504.92|507.44|504.94|507.46|504.96|507.41|504.91|18
1606496470000|2020-11-27 17:01:10|507.43|504.93|507.31|504.81|507.44|504.94|507.31|504.81|23
1606496480000|2020-11-27 17:01:20|507.28|504.78|507.06|504.56|507.28|504.78|507.06|504.56|28
1606496490000|2020-11-27 17:01:30|507.04|504.54|506.99|504.49|507.05|504.55|506.99|504.49|24
1606496500000|2020-11-27 17:01:40|507|504.5|506.99|504.49|507.01|504.51|506.98|504.48|16
1606496510000|2020-11-27 17:01:50|507|504.5|507.07|504.57|507.09|504.59|506.99|504.49|29
1606496520000|2020-11-27 17:02:00|507.08|504.58|507.07|504.57|507.08|504.58|507.06|504.56|8
1606496530000|2020-11-27 17:02:10|507.06|504.56|507|504.5|507.08|504.58|506.99|504.49|16
1606496540000|2020-11-27 17:02:20|506.98|504.48|506.65|504.15|506.98|504.48|506.65|504.15|20
1606496550000|2020-11-27 17:02:30|506.64|504.14|506.69|504.19|506.78|504.28|506.63|504.13|19
1606496560000|2020-11-27 17:02:40|506.68|504.18|506.56|504.06|506.69|504.19|506.54|504.04|24
1606496570000|2020-11-27 17:02:50|506.55|504.05|506.52|504.02|506.56|504.06|506.52|504.02|8
1606496580000|2020-11-27 17:03:00|506.53|504.03|506.53|504.03|506.54|504.04|506.52|504.02|11
1606496590000|2020-11-27 17:03:10|506.52|504.02|506.57|504.07|506.61|504.11|506.52|504.02|14
1606496610000|2020-11-27 17:03:30|506.54|504.04|506.38|503.88|506.54|504.04|506.38|503.88|9
1606496620000|2020-11-27 17:03:40|506.36|503.86|506.23|503.73|506.36|503.86|506.23|503.73|14
1606496630000|2020-11-27 17:03:50|506.22|503.72|506.37|503.87|506.42|503.92|506.22|503.72|22
1606496640000|2020-11-27 17:04:00|506.38|503.88|506.28|503.78|506.38|503.88|506.28|503.78|23
1606496650000|2020-11-27 17:04:10|506.24|503.74|506.06|503.56|506.24|503.74|506.06|503.56|25
1606496660000|2020-11-27 17:04:20|506.08|503.58|506.05|503.55|506.09|503.59|506.05|503.55|17
1606496670000|2020-11-27 17:04:30|506.06|503.56|505.93|503.43|506.08|503.58|505.93|503.43|14
1606496680000|2020-11-27 17:04:40|505.94|503.44|506.31|503.81|506.31|503.81|505.94|503.44|17
1606496690000|2020-11-27 17:04:50|506.32|503.82|506.36|503.86|506.48|503.98|506.32|503.82|26
1606496700000|2020-11-27 17:05:00|506.34|503.84|506.67|504.17|506.76|504.26|506.34|503.84|20
1606496710000|2020-11-27 17:05:10|506.65|504.15|506.07|503.57|506.65|504.15|506.07|503.57|25
1606496720000|2020-11-27 17:05:20|506.05|503.55|505.95|503.45|506.05|503.55|505.92|503.42|14
1606496730000|2020-11-27 17:05:30|505.94|503.44|505.89|503.39|505.94|503.44|505.88|503.38|11
1606496740000|2020-11-27 17:05:40|505.88|503.38|505.66|503.16|505.88|503.38|505.64|503.14|21
1606496750000|2020-11-27 17:05:50|505.65|503.15|505.84|503.34|505.84|503.34|505.65|503.15|17
1606496760000|2020-11-27 17:06:00|505.86|503.36|505.89|503.39|505.92|503.42|505.86|503.36|18
1606496770000|2020-11-27 17:06:10|505.9|503.4|505.61|503.11|505.9|503.4|505.61|503.11|18
1606496780000|2020-11-27 17:06:20|505.6|503.1|505.46|502.96|505.6|503.1|505.46|502.96|14
1606496790000|2020-11-27 17:06:30|505.43|502.93|505.76|503.26|505.79|503.29|505.41|502.91|22
1606496800000|2020-11-27 17:06:40|505.74|503.24|505.67|503.17|505.74|503.24|505.66|503.16|25
1606496810000|2020-11-27 17:06:50|505.68|503.18|505.63|503.13|505.68|503.18|505.6|503.1|18
1606496820000|2020-11-27 17:07:00|505.64|503.14|506.07|503.57|506.09|503.59|505.62|503.12|26
1606496830000|2020-11-27 17:07:10|506.08|503.58|506.1|503.6|506.14|503.64|506.06|503.56|15
1606496840000|2020-11-27 17:07:20|506.13|503.63|506.09|503.59|506.14|503.64|506.08|503.58|22
1606496850000|2020-11-27 17:07:30|506.1|503.6|506.1|503.6|506.14|503.64|506.1|503.6|10
1606496860000|2020-11-27 17:07:40|506.11|503.61|506.11|503.61|506.2|503.7|506.11|503.61|19
1606496870000|2020-11-27 17:07:50|506.09|503.59|506.08|503.58|506.09|503.59|506.07|503.57|25
1606496880000|2020-11-27 17:08:00|506.05|503.55|505.74|503.24|506.05|503.55|505.74|503.24|24
1606496890000|2020-11-27 17:08:10|505.73|503.23|505.69|503.19|505.73|503.23|505.69|503.19|17
1606496900000|2020-11-27 17:08:20|505.7|503.2|505.61|503.11|505.7|503.2|505.61|503.11|15
1606496910000|2020-11-27 17:08:30|505.62|503.12|505.33|502.83|505.62|503.12|505.32|502.82|25
1606496920000|2020-11-27 17:08:40|505.32|502.82|505.61|503.11|505.61|503.11|505.3|502.8|23
1606496930000|2020-11-27 17:08:50|505.59|503.09|505.83|503.33|505.83|503.33|505.56|503.06|23
1606496940000|2020-11-27 17:09:00|505.86|503.36|505.67|503.17|505.87|503.37|505.67|503.17|19
1606496950000|2020-11-27 17:09:10|505.66|503.16|505.76|503.26|505.76|503.26|505.65|503.15|15
1606496960000|2020-11-27 17:09:20|505.77|503.27|506|503.5|506.01|503.51|505.76|503.26|18
1606496970000|2020-11-27 17:09:30|506.01|503.51|505.94|503.44|506.01|503.51|505.93|503.43|19
1606496980000|2020-11-27 17:09:40|505.95|503.45|505.91|503.41|505.95|503.45|505.91|503.41|14
1606496990000|2020-11-27 17:09:50|505.9|503.4|505.45|502.95|505.9|503.4|505.45|502.95|21
1606497000000|2020-11-27 17:10:00|505.46|502.96|505.46|502.96|505.48|502.98|505.38|502.88|22
1606497010000|2020-11-27 17:10:10|505.45|502.95|505.43|502.93|505.47|502.97|505.39|502.89|14
1606497020000|2020-11-27 17:10:20|505.42|502.92|505.46|502.96|505.46|502.96|505.39|502.89|17
1606497030000|2020-11-27 17:10:30|505.45|502.95|505.26|502.76|505.45|502.95|505.26|502.76|15
1606497040000|2020-11-27 17:10:40|505.24|502.74|505.47|502.97|505.47|502.97|505.21|502.71|17
1606497050000|2020-11-27 17:10:50|505.52|503.02|505.91|503.41|505.91|503.41|505.52|503.02|23
1606497060000|2020-11-27 17:11:00|505.9|503.4|506.12|503.62|506.13|503.63|505.89|503.39|23
1606497070000|2020-11-27 17:11:10|506.09|503.59|506.27|503.77|506.32|503.82|506.09|503.59|20
1606497080000|2020-11-27 17:11:20|506.32|503.82|506.44|503.94|506.44|503.94|506.31|503.81|13
1606497090000|2020-11-27 17:11:30|506.42|503.92|506.81|504.31|506.81|504.31|506.42|503.92|18
1606497100000|2020-11-27 17:11:40|506.8|504.3|506.87|504.37|506.87|504.37|506.8|504.3|11
1606497110000|2020-11-27 17:11:50|506.86|504.36|506.9|504.4|506.9|504.4|506.85|504.35|10
1606497120000|2020-11-27 17:12:00|506.92|504.42|507.2|504.7|507.29|504.79|506.92|504.42|23
1606497130000|2020-11-27 17:12:10|507.16|504.66|507.01|504.51|507.16|504.66|507.01|504.51|9
1606497140000|2020-11-27 17:12:20|507.02|504.52|507.03|504.53|507.08|504.58|507.02|504.52|12
1606497150000|2020-11-27 17:12:30|507.02|504.52|506.86|504.36|507.02|504.52|506.76|504.26|15
1606497160000|2020-11-27 17:12:40|506.85|504.35|506.88|504.38|506.89|504.39|506.85|504.35|11
1606497170000|2020-11-27 17:12:50|506.87|504.37|506.61|504.11|506.88|504.38|506.6|504.1|17
1606497180000|2020-11-27 17:13:00|506.62|504.12|506.71|504.21|506.73|504.23|506.62|504.12|21
1606497190000|2020-11-27 17:13:10|506.72|504.22|506.76|504.26|506.76|504.26|506.72|504.22|9
1606497200000|2020-11-27 17:13:20|506.75|504.25|506.53|504.03|506.76|504.26|506.53|504.03|17
1606497210000|2020-11-27 17:13:30|506.52|504.02|506.51|504.01|506.54|504.04|506.48|503.98|20
1606497220000|2020-11-27 17:13:40|506.5|504|506.47|503.97|506.5|504|506.46|503.96|6
1606497230000|2020-11-27 17:13:50|506.45|503.95|506.31|503.81|506.46|503.96|506.3|503.8|16
1606497240000|2020-11-27 17:14:00|506.28|503.78|506.12|503.62|506.28|503.78|506.12|503.62|8
1606497250000|2020-11-27 17:14:10|506.11|503.61|505.85|503.35|506.11|503.61|505.85|503.35|15
1606497260000|2020-11-27 17:14:20|505.84|503.34|505.92|503.42|506|503.5|505.84|503.34|20
1606497270000|2020-11-27 17:14:30|505.94|503.44|505.86|503.36|505.95|503.45|505.86|503.36|12
1606497280000|2020-11-27 17:14:40|505.85|503.35|505.85|503.35|505.88|503.38|505.8|503.3|13
1606497290000|2020-11-27 17:14:50|505.87|503.37|505.85|503.35|505.87|503.37|505.84|503.34|11
1606497300000|2020-11-27 17:15:00|505.86|503.36|505.75|503.25|505.9|503.4|505.75|503.25|17
1606497310000|2020-11-27 17:15:10|505.71|503.21|505.47|502.97|505.72|503.22|505.47|502.97|15
1606497320000|2020-11-27 17:15:20|505.46|502.96|505.34|502.84|505.47|502.97|505.32|502.82|21
1606497330000|2020-11-27 17:15:30|505.35|502.85|505.87|503.37|505.88|503.38|505.35|502.85|30
1606497340000|2020-11-27 17:15:40|505.84|503.34|506.32|503.82|506.32|503.82|505.84|503.34|27
1606497350000|2020-11-27 17:15:50|506.49|503.99|506.45|503.95|506.5|504|506.43|503.93|14
1606497360000|2020-11-27 17:16:00|506.46|503.96|506.76|504.26|506.76|504.26|506.46|503.96|19
1606497370000|2020-11-27 17:16:10|506.75|504.25|506.82|504.32|506.82|504.32|506.75|504.25|11
1606497380000|2020-11-27 17:16:20|506.83|504.33|506.97|504.47|506.97|504.47|506.83|504.33|21
1606497390000|2020-11-27 17:16:30|506.99|504.49|507.04|504.54|507.2|504.7|506.99|504.49|16
1606497400000|2020-11-27 17:16:40|507.14|504.64|506.81|504.31|507.18|504.68|506.79|504.29|18
1606497410000|2020-11-27 17:16:50|506.8|504.3|506.8|504.3|506.81|504.31|506.79|504.29|7
1606497420000|2020-11-27 17:17:00|506.79|504.29|506.91|504.41|506.91|504.41|506.77|504.27|13
1606497430000|2020-11-27 17:17:10|506.96|504.46|507.03|504.53|507.03|504.53|506.95|504.45|13
1606497440000|2020-11-27 17:17:20|507.01|504.51|506.97|504.47|507.03|504.53|506.96|504.46|8
1606497450000|2020-11-27 17:17:30|506.96|504.46|506.58|504.08|506.96|504.46|506.58|504.08|22
1606497460000|2020-11-27 17:17:40|506.57|504.07|506.31|503.81|506.58|504.08|506.25|503.75|20
1606497470000|2020-11-27 17:17:50|506.36|503.86|506.42|503.92|506.43|503.93|506.36|503.86|16
1606497480000|2020-11-27 17:18:00|506.43|503.93|506.21|503.71|506.43|503.93|506.2|503.7|13
1606497490000|2020-11-27 17:18:10|506.22|503.72|506.42|503.92|506.46|503.96|506.22|503.72|10
1606497500000|2020-11-27 17:18:20|506.43|503.93|506.4|503.9|506.43|503.93|506.37|503.87|11
1606497510000|2020-11-27 17:18:30|506.39|503.89|506.36|503.86|506.41|503.91|506.36|503.86|19
1606497520000|2020-11-27 17:18:40|506.37|503.87|506.34|503.84|506.61|504.11|506.34|503.84|24
1606497530000|2020-11-27 17:18:50|506.32|503.82|506.26|503.76|506.32|503.82|506.23|503.73|18
1606497540000|2020-11-27 17:19:00|506.28|503.78|506.51|504.01|506.51|504.01|506.28|503.78|19
1606497550000|2020-11-27 17:19:10|506.5|504|506.49|503.99|506.51|504.01|506.48|503.98|9
1606497560000|2020-11-27 17:19:20|506.48|503.98|506.26|503.76|506.48|503.98|506.26|503.76|23
1606497570000|2020-11-27 17:19:30|506.25|503.75|506.22|503.72|506.26|503.76|506.18|503.68|17
1606497580000|2020-11-27 17:19:40|506.21|503.71|506.25|503.75|506.31|503.81|506.21|503.71|27
1606497590000|2020-11-27 17:19:50|506.24|503.74|505.89|503.39|506.24|503.74|505.89|503.39|18
1606497600000|2020-11-27 17:20:00|505.9|503.4|505.87|503.37|505.9|503.4|505.86|503.36|6
1606497610000|2020-11-27 17:20:10|505.88|503.38|506.06|503.56|506.13|503.63|505.88|503.38|20
1606497620000|2020-11-27 17:20:20|506.07|503.57|506.19|503.69|506.19|503.69|506.05|503.55|9
1606497630000|2020-11-27 17:20:30|506.18|503.68|506.17|503.67|506.22|503.72|506.17|503.67|14
1606497640000|2020-11-27 17:20:40|506.16|503.66|506.01|503.51|506.18|503.68|506.01|503.51|17
1606497650000|2020-11-27 17:20:50|506.04|503.54|506.06|503.56|506.06|503.56|506.02|503.52|8
1606497660000|2020-11-27 17:21:00|506.07|503.57|506.06|503.56|506.07|503.57|506.01|503.51|12
1606497670000|2020-11-27 17:21:10|506.05|503.55|506.03|503.53|506.05|503.55|506.02|503.52|14
1606497680000|2020-11-27 17:21:20|506.04|503.54|505.96|503.46|506.05|503.55|505.95|503.45|18
1606497690000|2020-11-27 17:21:30|505.95|503.45|505.78|503.28|505.96|503.46|505.78|503.28|8
1606497700000|2020-11-27 17:21:40|505.74|503.24|505.57|503.07|505.74|503.24|505.53|503.03|21
1606497710000|2020-11-27 17:21:50|505.55|503.05|505.86|503.36|505.88|503.38|505.55|503.05|23
1606497720000|2020-11-27 17:22:00|505.82|503.32|505.65|503.15|505.82|503.32|505.65|503.15|18
1606497730000|2020-11-27 17:22:10|505.64|503.14|505.62|503.12|505.65|503.15|505.6|503.1|16
1606497740000|2020-11-27 17:22:20|505.59|503.09|505.58|503.08|505.6|503.1|505.57|503.07|15
1606497750000|2020-11-27 17:22:30|505.59|503.09|505.36|502.86|505.6|503.1|505.31|502.81|21
1606497760000|2020-11-27 17:22:40|505.34|502.84|505.53|503.03|505.53|503.03|505.34|502.84|25
1606497770000|2020-11-27 17:22:50|505.52|503.02|505.63|503.13|505.63|503.13|505.52|503.02|24
1606497780000|2020-11-27 17:23:00|505.64|503.14|506|503.5|506.01|503.51|505.63|503.13|25
1606497790000|2020-11-27 17:23:10|506.01|503.51|506.22|503.72|506.22|503.72|506|503.5|20
1606497800000|2020-11-27 17:23:20|506.23|503.73|506.89|504.39|506.89|504.39|506.23|503.73|32
1606497810000|2020-11-27 17:23:30|506.9|504.4|506.76|504.26|506.9|504.4|506.71|504.21|19
1606497820000|2020-11-27 17:23:40|506.75|504.25|507.06|504.56|507.06|504.56|506.74|504.24|21
1606497830000|2020-11-27 17:23:50|507.07|504.57|507.25|504.75|507.34|504.84|507.07|504.57|20
1606497840000|2020-11-27 17:24:00|507.24|504.74|507.31|504.81|507.31|504.81|507.24|504.74|14
1606497850000|2020-11-27 17:24:10|507.32|504.82|507.32|504.82|507.34|504.84|507.32|504.82|10
1606497860000|2020-11-27 17:24:20|507.33|504.83|507.45|504.95|507.45|504.95|507.33|504.83|8
1606497870000|2020-11-27 17:24:30|507.47|504.97|507.38|504.88|507.49|504.99|507.38|504.88|10
1606497880000|2020-11-27 17:24:40|507.36|504.86|507.69|505.19|507.7|505.2|507.36|504.86|18
1606497890000|2020-11-27 17:24:50|507.68|505.18|507.65|505.15|507.69|505.19|507.62|505.12|16
1606497900000|2020-11-27 17:25:00|507.67|505.17|507.13|504.63|507.67|505.17|507.11|504.61|27
1606497910000|2020-11-27 17:25:10|507.15|504.65|507.35|504.85|507.37|504.87|507.14|504.64|27
1606497920000|2020-11-27 17:25:20|507.34|504.84|507.64|505.14|507.68|505.18|507.33|504.83|29
1606497930000|2020-11-27 17:25:30|507.62|505.12|507.65|505.15|507.67|505.17|507.6|505.1|14
1606497940000|2020-11-27 17:25:40|507.67|505.17|507.54|505.04|507.67|505.17|507.52|505.02|17
1606497950000|2020-11-27 17:25:50|507.53|505.03|507.66|505.16|507.66|505.16|507.53|505.03|20
1606497960000|2020-11-27 17:26:00|507.65|505.15|507.69|505.19|507.71|505.21|507.65|505.15|14
1606497970000|2020-11-27 17:26:10|507.7|505.2|507.77|505.27|507.77|505.27|507.65|505.15|20
1606497980000|2020-11-27 17:26:20|507.78|505.28|507.61|505.11|507.85|505.35|507.59|505.09|18
1606497990000|2020-11-27 17:26:30|507.59|505.09|507.69|505.19|507.69|505.19|507.56|505.06|16
1606498000000|2020-11-27 17:26:40|507.72|505.22|507.68|505.18|507.72|505.22|507.67|505.17|15
1606498010000|2020-11-27 17:26:50|507.69|505.19|507.67|505.17|507.75|505.25|507.67|505.17|14
1606498020000|2020-11-27 17:27:00|507.68|505.18|507.67|505.17|507.69|505.19|507.67|505.17|6
1606498030000|2020-11-27 17:27:10|507.66|505.16|507.62|505.12|507.67|505.17|507.62|505.12|11
1606498040000|2020-11-27 17:27:20|507.6|505.1|507.53|505.03|507.62|505.12|507.53|505.03|12
1606498050000|2020-11-27 17:27:30|507.54|505.04|507.52|505.02|507.54|505.04|507.49|504.99|10
1606498060000|2020-11-27 17:27:40|507.51|505.01|507.18|504.68|507.52|505.02|507.18|504.68|17
1606498070000|2020-11-27 17:27:50|507.19|504.69|507.32|504.82|507.46|504.96|507.19|504.69|23
1606498080000|2020-11-27 17:28:00|507.33|504.83|507.34|504.84|507.35|504.85|507.33|504.83|4
1606498090000|2020-11-27 17:28:10|507.35|504.85|507.24|504.74|507.35|504.85|507.24|504.74|11
1606498100000|2020-11-27 17:28:20|507.25|504.75|507.17|504.67|507.26|504.76|507.17|504.67|14
1606498110000|2020-11-27 17:28:30|507.16|504.66|507.14|504.64|507.16|504.66|507.14|504.64|5
1606498120000|2020-11-27 17:28:40|507.11|504.61|507.32|504.82|507.33|504.83|507.11|504.61|11
1606498130000|2020-11-27 17:28:50|507.33|504.83|507.31|504.81|507.33|504.83|507.3|504.8|6
1606498140000|2020-11-27 17:29:00|507.3|504.8|507.52|505.02|507.52|505.02|507.3|504.8|22
1606498150000|2020-11-27 17:29:10|507.51|505.01|507.5|505|507.52|505.02|507.49|504.99|14
1606498160000|2020-11-27 17:29:20|507.51|505.01|507.34|504.84|507.53|505.03|507.34|504.84|8
1606498170000|2020-11-27 17:29:30|507.35|504.85|507.26|504.76|507.39|504.89|507.25|504.75|24
1606498180000|2020-11-27 17:29:40|507.27|504.77|507.09|504.59|507.27|504.77|506.91|504.41|28
1606498190000|2020-11-27 17:29:50|507.07|504.57|506.92|504.42|507.09|504.59|506.91|504.41|18
1606498200000|2020-11-27 17:30:00|506.91|504.41|506.88|504.38|506.92|504.42|506.85|504.35|19
1606498210000|2020-11-27 17:30:10|506.89|504.39|506.76|504.26|506.89|504.39|506.76|504.26|18
1606498220000|2020-11-27 17:30:20|506.74|504.24|506.43|503.93|506.75|504.25|506.43|503.93|25
1606498230000|2020-11-27 17:30:30|506.41|503.91|506.23|503.73|506.41|503.91|506.08|503.58|29
1606498240000|2020-11-27 17:30:40|506.24|503.74|506.27|503.77|506.27|503.77|506.22|503.72|18
1606498250000|2020-11-27 17:30:50|506.26|503.76|506.15|503.65|506.29|503.79|506.13|503.63|25
1606498260000|2020-11-27 17:31:00|506.14|503.64|506.1|503.6|506.14|503.64|506.02|503.52|15
1606498270000|2020-11-27 17:31:10|506.14|503.64|506.06|503.56|506.14|503.64|505.97|503.47|16
1606498280000|2020-11-27 17:31:20|506.05|503.55|506.18|503.68|506.18|503.68|506.04|503.54|17
1606498290000|2020-11-27 17:31:30|506.17|503.67|506.17|503.67|506.19|503.69|506.15|503.65|18
1606498300000|2020-11-27 17:31:40|506.16|503.66|506.22|503.72|506.25|503.75|506.15|503.65|20
1606498310000|2020-11-27 17:31:50|506.23|503.73|506.19|503.69|506.23|503.73|506.19|503.69|12
1606498320000|2020-11-27 17:32:00|506.18|503.68|506.17|503.67|506.2|503.7|506.17|503.67|12
1606498330000|2020-11-27 17:32:10|506.19|503.69|506.28|503.78|506.3|503.8|506.19|503.69|16
1606498340000|2020-11-27 17:32:20|506.29|503.79|506.29|503.79|506.31|503.81|506.26|503.76|16
1606498350000|2020-11-27 17:32:30|506.31|503.81|506.35|503.85|506.42|503.92|506.31|503.81|20
1606498360000|2020-11-27 17:32:40|506.36|503.86|506.02|503.52|506.36|503.86|505.96|503.46|30
1606498370000|2020-11-27 17:32:50|505.98|503.48|505.91|503.41|506.08|503.58|505.91|503.41|20
1606498380000|2020-11-27 17:33:00|505.9|503.4|505.9|503.4|505.91|503.41|505.88|503.38|18
1606498390000|2020-11-27 17:33:10|505.89|503.39|506.18|503.68|506.18|503.68|505.89|503.39|26
1606498400000|2020-11-27 17:33:20|506.17|503.67|506.25|503.75|506.26|503.76|506.17|503.67|19
1606498410000|2020-11-27 17:33:30|506.24|503.74|505.87|503.37|506.25|503.75|505.87|503.37|23
1606498420000|2020-11-27 17:33:40|505.88|503.38|505.9|503.4|506.01|503.51|505.88|503.38|16
1606498430000|2020-11-27 17:33:50|505.91|503.41|505.86|503.36|505.91|503.41|505.84|503.34|18
1606498440000|2020-11-27 17:34:00|505.87|503.37|505.9|503.4|505.9|503.4|505.86|503.36|9
1606498450000|2020-11-27 17:34:10|505.91|503.41|506.08|503.58|506.08|503.58|505.91|503.41|11
1606498460000|2020-11-27 17:34:20|506.09|503.59|505.95|503.45|506.09|503.59|505.95|503.45|13
1606498470000|2020-11-27 17:34:30|505.94|503.44|505.96|503.46|505.96|503.46|505.94|503.44|3
1606498480000|2020-11-27 17:34:40|505.94|503.44|505.83|503.33|505.94|503.44|505.83|503.33|11
1606498490000|2020-11-27 17:34:50|505.82|503.32|505.92|503.42|505.92|503.42|505.81|503.31|10
1606498500000|2020-11-27 17:35:00|505.93|503.43|505.83|503.33|505.93|503.43|505.83|503.33|20
1606498510000|2020-11-27 17:35:10|505.84|503.34|505.79|503.29|505.87|503.37|505.79|503.29|10
1606498520000|2020-11-27 17:35:20|505.78|503.28|505.86|503.36|505.86|503.36|505.77|503.27|14
1606498530000|2020-11-27 17:35:30|505.87|503.37|505.87|503.37|505.89|503.39|505.87|503.37|8
1606498540000|2020-11-27 17:35:40|505.88|503.38|505.87|503.37|505.88|503.38|505.85|503.35|6
1606498550000|2020-11-27 17:35:50|505.88|503.38|505.89|503.39|505.9|503.4|505.88|503.38|8
1606498560000|2020-11-27 17:36:00|505.88|503.38|505.76|503.26|505.88|503.38|505.76|503.26|14
1606498570000|2020-11-27 17:36:10|505.73|503.23|505.61|503.11|505.74|503.24|505.61|503.11|14
1606498580000|2020-11-27 17:36:20|505.62|503.12|505.62|503.12|505.63|503.13|505.6|503.1|19
1606498590000|2020-11-27 17:36:30|505.63|503.13|505.62|503.12|505.67|503.17|505.62|503.12|17
1606498600000|2020-11-27 17:36:40|505.63|503.13|505.54|503.04|505.63|503.13|505.54|503.04|17
1606498610000|2020-11-27 17:36:50|505.52|503.02|505.53|503.03|505.53|503.03|505.51|503.01|8
1606498620000|2020-11-27 17:37:00|505.52|503.02|505.52|503.02|505.53|503.03|505.52|503.02|5
1606498630000|2020-11-27 17:37:10|505.53|503.03|505.46|502.96|505.53|503.03|505.46|502.96|14
1606498640000|2020-11-27 17:37:20|505.45|502.95|505.35|502.85|505.49|502.99|505.35|502.85|17
1606498650000|2020-11-27 17:37:30|505.34|502.84|505.11|502.61|505.34|502.84|505.11|502.61|10
1606498660000|2020-11-27 17:37:40|505.12|502.62|505.21|502.71|505.32|502.82|505.12|502.62|24
1606498670000|2020-11-27 17:37:50|505.18|502.68|505.17|502.67|505.24|502.74|505.17|502.67|19
1606498680000|2020-11-27 17:38:00|505.18|502.68|505.24|502.74|505.24|502.74|505.15|502.65|19
1606498690000|2020-11-27 17:38:10|505.26|502.76|505.17|502.67|505.28|502.78|505.17|502.67|15
1606498700000|2020-11-27 17:38:20|505.18|502.68|505.17|502.67|505.19|502.69|505.16|502.66|13
1606498710000|2020-11-27 17:38:30|505.18|502.68|504.94|502.44|505.18|502.68|504.94|502.44|18
1606498720000|2020-11-27 17:38:40|504.93|502.43|505.07|502.57|505.09|502.59|504.93|502.43|16
1606498730000|2020-11-27 17:38:50|505.05|502.55|504.99|502.49|505.08|502.58|504.97|502.47|15
1606498740000|2020-11-27 17:39:00|505|502.5|505.14|502.64|505.15|502.65|504.99|502.49|20
1606498750000|2020-11-27 17:39:10|505.1|502.6|505.15|502.65|505.16|502.66|505.1|502.6|12
1606498760000|2020-11-27 17:39:20|505.16|502.66|505.11|502.61|505.21|502.71|505.11|502.61|15
1606498770000|2020-11-27 17:39:30|505.08|502.58|505.1|502.6|505.13|502.63|505.08|502.58|19
1606498780000|2020-11-27 17:39:40|505.11|502.61|505.17|502.67|505.17|502.67|505.1|502.6|13
1606498790000|2020-11-27 17:39:50|505.19|502.69|505.29|502.79|505.32|502.82|505.18|502.68|21
1606498800000|2020-11-27 17:40:00|505.26|502.76|505.32|502.82|505.32|502.82|505.26|502.76|18
1606498810000|2020-11-27 17:40:10|505.31|502.81|505.37|502.87|505.37|502.87|505.29|502.79|15
1606498820000|2020-11-27 17:40:20|505.38|502.88|505.04|502.54|505.38|502.88|505.02|502.52|27
1606498830000|2020-11-27 17:40:30|504.97|502.47|504.93|502.43|504.97|502.47|504.84|502.34|24
1606498840000|2020-11-27 17:40:40|504.95|502.45|504.84|502.34|504.95|502.45|504.84|502.34|17
1606498850000|2020-11-27 17:40:50|504.83|502.33|505.03|502.53|505.03|502.53|504.83|502.33|25
1606498860000|2020-11-27 17:41:00|505.04|502.54|505.08|502.58|505.08|502.58|505.04|502.54|14
1606498870000|2020-11-27 17:41:10|505.07|502.57|505.02|502.52|505.07|502.57|505.02|502.52|11
1606498880000|2020-11-27 17:41:20|505.03|502.53|505.02|502.52|505.03|502.53|505.01|502.51|5
1606498890000|2020-11-27 17:41:30|505.01|502.51|505.1|502.6|505.11|502.61|505.01|502.51|10
1606498900000|2020-11-27 17:41:40|505.11|502.61|505.12|502.62|505.14|502.64|505.1|502.6|16
1606498910000|2020-11-27 17:41:50|505.13|502.63|505.3|502.8|505.3|502.8|505.12|502.62|15
1606498920000|2020-11-27 17:42:00|505.32|502.82|505.42|502.92|505.42|502.92|505.31|502.81|26
1606498930000|2020-11-27 17:42:10|505.41|502.91|505.46|502.96|505.47|502.97|505.37|502.87|22
1606498940000|2020-11-27 17:42:20|505.47|502.97|505.33|502.83|505.47|502.97|505.31|502.81|18
1606498950000|2020-11-27 17:42:30|505.34|502.84|505.43|502.93|505.45|502.95|505.34|502.84|13
1606498960000|2020-11-27 17:42:40|505.45|502.95|505.38|502.88|505.46|502.96|505.38|502.88|12
1606498970000|2020-11-27 17:42:50|505.39|502.89|505.34|502.84|505.39|502.89|505.31|502.81|19
1606498980000|2020-11-27 17:43:00|505.35|502.85|505.34|502.84|505.35|502.85|505.33|502.83|8
1606498990000|2020-11-27 17:43:10|505.35|502.85|505.2|502.7|505.36|502.86|505.2|502.7|15
1606499000000|2020-11-27 17:43:20|505.18|502.68|505.18|502.68|505.24|502.74|505.15|502.65|14
1606499010000|2020-11-27 17:43:30|505.17|502.67|505.14|502.64|505.17|502.67|505.14|502.64|6
1606499020000|2020-11-27 17:43:40|505.13|502.63|505.02|502.52|505.13|502.63|504.98|502.48|16
1606499030000|2020-11-27 17:43:50|505.03|502.53|504.96|502.46|505.03|502.53|504.94|502.44|21
1606499040000|2020-11-27 17:44:00|504.97|502.47|504.93|502.43|504.97|502.47|504.91|502.41|15
1606499050000|2020-11-27 17:44:10|504.9|502.4|504.59|502.09|504.93|502.43|504.59|502.09|26
1606499060000|2020-11-27 17:44:20|504.58|502.08|504.35|501.85|504.59|502.09|504.34|501.84|18
1606499070000|2020-11-27 17:44:30|504.34|501.84|504.38|501.88|504.39|501.89|504.18|501.68|28
1606499080000|2020-11-27 17:44:40|504.41|501.91|504.42|501.92|504.47|501.97|504.4|501.9|16
1606499090000|2020-11-27 17:44:50|504.41|501.91|504.07|501.57|504.41|501.91|504.06|501.56|28
1606499100000|2020-11-27 17:45:00|504.04|501.54|503.95|501.45|504.05|501.55|503.94|501.44|23
1606499110000|2020-11-27 17:45:10|503.96|501.46|504.02|501.52|504.27|501.77|503.95|501.45|27
1606499120000|2020-11-27 17:45:20|504.03|501.53|504.15|501.65|504.16|501.66|504.03|501.53|23
1606499130000|2020-11-27 17:45:30|504.18|501.68|504.94|502.44|504.94|502.44|504.15|501.65|24
1606499140000|2020-11-27 17:45:40|504.98|502.48|505.15|502.65|505.18|502.68|504.98|502.48|26
1606499150000|2020-11-27 17:45:50|505.12|502.62|505.45|502.95|505.49|502.99|505.07|502.57|29
1606499160000|2020-11-27 17:46:00|505.47|502.97|505.5|503|505.53|503.03|505.37|502.87|23
1606499170000|2020-11-27 17:46:10|505.51|503.01|505.45|502.95|505.54|503.04|505.45|502.95|20
1606499180000|2020-11-27 17:46:20|505.47|502.97|505.12|502.62|505.47|502.97|505.08|502.58|25
1606499190000|2020-11-27 17:46:30|505.11|502.61|505.19|502.69|505.2|502.7|505.11|502.61|12
1606499200000|2020-11-27 17:46:40|505.17|502.67|505.04|502.54|505.17|502.67|505.04|502.54|22
1606499210000|2020-11-27 17:46:50|505.06|502.56|505.01|502.51|505.11|502.61|505.01|502.51|23
1606499220000|2020-11-27 17:47:00|505.02|502.52|505|502.5|505.06|502.56|504.99|502.49|16
1606499230000|2020-11-27 17:47:10|505.01|502.51|505.01|502.51|505.02|502.52|505.01|502.51|3
1606499240000|2020-11-27 17:47:20|504.98|502.48|504.72|502.22|504.98|502.48|504.71|502.21|22
1606499250000|2020-11-27 17:47:30|504.73|502.23|505.14|502.64|505.14|502.64|504.73|502.23|20
1606499260000|2020-11-27 17:47:40|505.13|502.63|505.11|502.61|505.14|502.64|505.08|502.58|10
1606499270000|2020-11-27 17:47:50|505.14|502.64|505.33|502.83|505.49|502.99|505.14|502.64|24
1606499280000|2020-11-27 17:48:00|505.28|502.78|504.94|502.44|505.28|502.78|504.94|502.44|26
1606499290000|2020-11-27 17:48:10|504.93|502.43|504.53|502.03|504.94|502.44|504.53|502.03|24
1606499300000|2020-11-27 17:48:20|504.55|502.05|504.4|501.9|504.55|502.05|504.31|501.81|17
1606499310000|2020-11-27 17:48:30|504.39|501.89|504.36|501.86|504.47|501.97|504.31|501.81|26
1606499320000|2020-11-27 17:48:40|504.3|501.8|503.84|501.34|504.3|501.8|503.84|501.34|30
1606499330000|2020-11-27 17:48:50|503.85|501.35|503.94|501.44|504.16|501.66|503.85|501.35|27
1606499340000|2020-11-27 17:49:00|503.95|501.45|503.71|501.21|503.99|501.49|503.71|501.21|24
1606499350000|2020-11-27 17:49:10|503.68|501.18|503.82|501.32|503.82|501.32|503.64|501.14|26
1606499360000|2020-11-27 17:49:20|503.84|501.34|503.9|501.4|503.91|501.41|503.84|501.34|16
1606499370000|2020-11-27 17:49:30|503.91|501.41|503.99|501.49|504.1|501.6|503.91|501.41|26
1606499380000|2020-11-27 17:49:40|504|501.5|503.92|501.42|504|501.5|503.84|501.34|26
1606499390000|2020-11-27 17:49:50|503.94|501.44|504.01|501.51|504.07|501.57|503.88|501.38|27
1606499400000|2020-11-27 17:50:00|504|501.5|503.96|501.46|504.05|501.55|503.95|501.45|23
1606499410000|2020-11-27 17:50:10|503.94|501.44|503.93|501.43|503.96|501.46|503.91|501.41|17
1606499420000|2020-11-27 17:50:20|503.95|501.45|504.17|501.67|504.18|501.68|503.95|501.45|16
1606499430000|2020-11-27 17:50:30|504.15|501.65|504.01|501.51|504.17|501.67|503.99|501.49|19
1606499440000|2020-11-27 17:50:40|503.99|501.49|503.97|501.47|503.99|501.49|503.94|501.44|15
1606499450000|2020-11-27 17:50:50|503.98|501.48|504.23|501.73|504.23|501.73|503.98|501.48|24
1606499460000|2020-11-27 17:51:00|504.26|501.76|504.26|501.76|504.33|501.83|504.23|501.73|27
1606499470000|2020-11-27 17:51:10|504.28|501.78|504.41|501.91|504.54|502.04|504.28|501.78|16
1606499480000|2020-11-27 17:51:20|504.37|501.87|504.13|501.63|504.39|501.89|504.03|501.53|23
1606499490000|2020-11-27 17:51:30|504.15|501.65|504.12|501.62|504.24|501.74|504.12|501.62|15
1606499500000|2020-11-27 17:51:40|504.13|501.63|504.06|501.56|504.14|501.64|504.01|501.51|19
1606499510000|2020-11-27 17:51:50|504.05|501.55|504.32|501.82|504.32|501.82|504.05|501.55|23
1606499520000|2020-11-27 17:52:00|504.34|501.84|504.13|501.63|504.37|501.87|504.13|501.63|18
1606499530000|2020-11-27 17:52:10|504.14|501.64|504.03|501.53|504.16|501.66|503.97|501.47|25
1606499540000|2020-11-27 17:52:20|504.04|501.54|504.06|501.56|504.06|501.56|504.02|501.52|17
1606499550000|2020-11-27 17:52:30|504.02|501.52|504.14|501.64|504.16|501.66|503.85|501.35|26
1606499560000|2020-11-27 17:52:40|504.16|501.66|504.47|501.97|504.47|501.97|504.13|501.63|18
1606499570000|2020-11-27 17:52:50|504.42|501.92|504.44|501.94|504.44|501.94|504.35|501.85|14
1606499580000|2020-11-27 17:53:00|504.43|501.93|504.27|501.77|504.43|501.93|504.27|501.77|18
1606499590000|2020-11-27 17:53:10|504.28|501.78|504.27|501.77|504.29|501.79|504.26|501.76|11
1606499600000|2020-11-27 17:53:20|504.28|501.78|504.26|501.76|504.28|501.78|504.21|501.71|13
1606499610000|2020-11-27 17:53:30|504.28|501.78|504.26|501.76|504.3|501.8|504.21|501.71|20
1606499620000|2020-11-27 17:53:40|504.23|501.73|504.22|501.72|504.25|501.75|504.21|501.71|8
1606499630000|2020-11-27 17:53:50|504.2|501.7|503.92|501.42|504.2|501.7|503.9|501.4|12
1606499640000|2020-11-27 17:54:00|503.91|501.41|504.23|501.73|504.23|501.73|503.91|501.41|22
1606499650000|2020-11-27 17:54:10|504.25|501.75|504.27|501.77|504.3|501.8|504.24|501.74|14
1606499660000|2020-11-27 17:54:20|504.26|501.76|504.27|501.77|504.27|501.77|504.22|501.72|17
1606499670000|2020-11-27 17:54:30|504.25|501.75|504.37|501.87|504.39|501.89|504.25|501.75|14
1606499680000|2020-11-27 17:54:40|504.38|501.88|504.71|502.21|504.71|502.21|504.35|501.85|17
1606499690000|2020-11-27 17:54:50|504.72|502.22|504.37|501.87|504.74|502.24|504.37|501.87|18
1606499700000|2020-11-27 17:55:00|504.39|501.89|504.36|501.86|504.4|501.9|504.36|501.86|3
1606499710000|2020-11-27 17:55:10|504.4|501.9|504.4|501.9|504.4|501.9|504.39|501.89|3
1606499720000|2020-11-27 17:55:20|504.39|501.89|504.09|501.59|504.39|501.89|504.07|501.57|16
1606499730000|2020-11-27 17:55:30|504.13|501.63|504.09|501.59|504.26|501.76|504.06|501.56|26
1606499740000|2020-11-27 17:55:40|504.1|501.6|504.09|501.59|504.11|501.61|504.08|501.58|16
1606499750000|2020-11-27 17:55:50|504.1|501.6|504.18|501.68|504.19|501.69|504.07|501.57|24
1606499760000|2020-11-27 17:56:00|504.19|501.69|504.4|501.9|504.42|501.92|504.19|501.69|16
1606499770000|2020-11-27 17:56:10|504.42|501.92|504.39|501.89|504.42|501.92|504.39|501.89|20
1606499780000|2020-11-27 17:56:20|504.41|501.91|504.36|501.86|504.5|502|504.36|501.86|20
1606499790000|2020-11-27 17:56:30|504.41|501.91|504.49|501.99|504.49|501.99|504.41|501.91|23
1606499800000|2020-11-27 17:56:40|504.48|501.98|504.59|502.09|504.61|502.11|504.48|501.98|17
1606499810000|2020-11-27 17:56:50|504.6|502.1|504.61|502.11|504.61|502.11|504.59|502.09|10
1606499820000|2020-11-27 17:57:00|504.62|502.12|504.91|502.41|504.91|502.41|504.61|502.11|17
1606499830000|2020-11-27 17:57:10|504.93|502.43|505.2|502.7|505.2|502.7|504.93|502.43|22
1606499840000|2020-11-27 17:57:20|505.21|502.71|505|502.5|505.21|502.71|504.99|502.49|14
1606499850000|2020-11-27 17:57:30|505.01|502.51|504.98|502.48|505.01|502.51|504.92|502.42|25
1606499860000|2020-11-27 17:57:40|504.99|502.49|504.84|502.34|505.01|502.51|504.84|502.34|16
1606499870000|2020-11-27 17:57:50|504.83|502.33|504.74|502.24|504.83|502.33|504.73|502.23|21
1606499880000|2020-11-27 17:58:00|504.75|502.25|504.95|502.45|505.04|502.54|504.75|502.25|26
1606499890000|2020-11-27 17:58:10|504.96|502.46|505.1|502.6|505.12|502.62|504.96|502.46|17
1606499900000|2020-11-27 17:58:20|505.11|502.61|505.19|502.69|505.2|502.7|505.1|502.6|8
1606499910000|2020-11-27 17:58:30|505.2|502.7|505.3|502.8|505.3|502.8|505.19|502.69|15
1606499920000|2020-11-27 17:58:40|505.31|502.81|505.36|502.86|505.36|502.86|505.28|502.78|16
1606499930000|2020-11-27 17:58:50|505.41|502.91|505.41|502.91|505.44|502.94|505.4|502.9|9
1606499940000|2020-11-27 17:59:00|505.42|502.92|505.58|503.08|505.58|503.08|505.41|502.91|15
1606499950000|2020-11-27 17:59:10|505.6|503.1|505.61|503.11|505.64|503.14|505.59|503.09|8
1606499960000|2020-11-27 17:59:20|505.6|503.1|505.65|503.15|505.68|503.18|505.6|503.1|7
1606499970000|2020-11-27 17:59:30|505.67|503.17|505.81|503.31|505.84|503.34|505.67|503.17|11
1606499980000|2020-11-27 17:59:40|505.79|503.29|505.72|503.22|505.81|503.31|505.71|503.21|21
1606499990000|2020-11-27 17:59:50|505.71|503.21|505.55|503.05|505.71|503.21|505.55|503.05|11
1606500000000|2020-11-27 18:00:00|505.56|503.06|505.24|502.74|505.56|503.06|505.24|502.74|16
1606500010000|2020-11-27 18:00:10|505.22|502.72|504.71|502.21|505.22|502.72|504.71|502.21|26
1606500020000|2020-11-27 18:00:20|504.64|502.14|504.55|502.05|504.67|502.17|504.55|502.05|16
1606500030000|2020-11-27 18:00:30|504.56|502.06|504.42|501.92|504.56|502.06|504.42|501.92|13
1606500040000|2020-11-27 18:00:40|504.39|501.89|504.38|501.88|504.47|501.97|504.38|501.88|18
1606500050000|2020-11-27 18:00:50|504.37|501.87|504.4|501.9|504.4|501.9|504.35|501.85|11
1606500060000|2020-11-27 18:01:00|504.39|501.89|504.21|501.71|504.39|501.89|504.2|501.7|10
1606500070000|2020-11-27 18:01:10|504.19|501.69|504.07|501.57|504.2|501.7|504.07|501.57|23
1606500080000|2020-11-27 18:01:20|504.06|501.56|504.04|501.54|504.09|501.59|504.03|501.53|13
1606500090000|2020-11-27 18:01:30|504.03|501.53|504.26|501.76|504.37|501.87|504.03|501.53|23
1606500100000|2020-11-27 18:01:40|504.28|501.78|504.12|501.62|504.28|501.78|504.12|501.62|15
1606500110000|2020-11-27 18:01:50|504.14|501.64|504.22|501.72|504.23|501.73|504.12|501.62|16
1606500120000|2020-11-27 18:02:00|504.24|501.74|504.25|501.75|504.25|501.75|504.21|501.71|13
1606500130000|2020-11-27 18:02:10|504.23|501.73|504.22|501.72|504.24|501.74|504.21|501.71|13
1606500140000|2020-11-27 18:02:20|504.21|501.71|504.19|501.69|504.21|501.71|504.14|501.64|9
1606500150000|2020-11-27 18:02:30|504.21|501.71|504.2|501.7|504.21|501.71|504.19|501.69|6
1606500160000|2020-11-27 18:02:40|504.19|501.69|504.2|501.7|504.22|501.72|504.19|501.69|13
1606500170000|2020-11-27 18:02:50|504.19|501.69|504.61|502.11|504.61|502.11|504.19|501.69|23
1606500180000|2020-11-27 18:03:00|504.63|502.13|504.98|502.48|504.98|502.48|504.63|502.13|15
1606500190000|2020-11-27 18:03:10|504.99|502.49|505.34|502.84|505.36|502.86|504.98|502.48|22
1606500200000|2020-11-27 18:03:20|505.36|502.86|505.35|502.85|505.39|502.89|505.3|502.8|14
1606500210000|2020-11-27 18:03:30|505.34|502.84|505.68|503.18|505.68|503.18|505.34|502.84|22
1606500220000|2020-11-27 18:03:40|505.67|503.17|505.81|503.31|505.85|503.35|505.67|503.17|19
1606500230000|2020-11-27 18:03:50|505.82|503.32|505.87|503.37|505.88|503.38|505.82|503.32|6
1606500240000|2020-11-27 18:04:00|505.88|503.38|505.91|503.41|505.98|503.48|505.87|503.37|14
1606500250000|2020-11-27 18:04:10|506.15|503.65|506.3|503.8|506.3|503.8|506.15|503.65|11
1606500260000|2020-11-27 18:04:20|506.34|503.84|506.22|503.72|506.34|503.84|506.19|503.69|8
1606500270000|2020-11-27 18:04:30|506.2|503.7|506.04|503.54|506.21|503.71|506.03|503.53|12
1606500280000|2020-11-27 18:04:40|506.06|503.56|506.21|503.71|506.23|503.73|506.06|503.56|15
1606500290000|2020-11-27 18:04:50|506.16|503.66|506.56|504.06|506.56|504.06|506.16|503.66|18
1606500300000|2020-11-27 18:05:00|506.62|504.12|506.87|504.37|506.87|504.37|506.62|504.12|13
1606500310000|2020-11-27 18:05:10|506.88|504.38|506.84|504.34|506.88|504.38|506.84|504.34|5
1606500320000|2020-11-27 18:05:20|506.88|504.38|506.92|504.42|506.94|504.44|506.87|504.37|10
1606500330000|2020-11-27 18:05:30|506.9|504.4|506.96|504.46|507.02|504.52|506.9|504.4|20
1606500340000|2020-11-27 18:05:40|506.97|504.47|506.96|504.46|506.97|504.47|506.93|504.43|11
1606500350000|2020-11-27 18:05:50|506.93|504.43|507.04|504.54|507.05|504.55|506.92|504.42|13
1606500360000|2020-11-27 18:06:00|507.05|504.55|507.08|504.58|507.08|504.58|507.03|504.53|13
1606500370000|2020-11-27 18:06:10|507.09|504.59|507.39|504.89|507.43|504.93|507.09|504.59|16
1606500380000|2020-11-27 18:06:20|507.46|504.96|507.55|505.05|507.56|505.06|507.37|504.87|20
1606500390000|2020-11-27 18:06:30|507.57|505.07|507.65|505.15|507.65|505.15|507.57|505.07|15
1606500400000|2020-11-27 18:06:40|507.66|505.16|507.65|505.15|507.68|505.18|507.65|505.15|13
1606500410000|2020-11-27 18:06:50|507.63|505.13|507.69|505.19|507.73|505.23|507.63|505.13|13
1606500420000|2020-11-27 18:07:00|507.68|505.18|507.53|505.03|507.72|505.22|507.53|505.03|18
1606500430000|2020-11-27 18:07:10|507.55|505.05|507.64|505.14|507.66|505.16|507.52|505.02|20
1606500440000|2020-11-27 18:07:20|507.6|505.1|507.71|505.21|507.76|505.26|507.59|505.09|27
1606500450000|2020-11-27 18:07:30|507.67|505.17|507.67|505.17|507.69|505.19|507.61|505.11|21
1606500460000|2020-11-27 18:07:40|507.68|505.18|507.94|505.44|507.95|505.45|507.67|505.17|20
1606500470000|2020-11-27 18:07:50|507.93|505.43|507.95|505.45|507.95|505.45|507.92|505.42|12
1606500480000|2020-11-27 18:08:00|507.96|505.46|508.03|505.53|508.04|505.54|507.96|505.46|8
1606500490000|2020-11-27 18:08:10|508.05|505.55|507.92|505.42|508.05|505.55|507.91|505.41|16
1606500500000|2020-11-27 18:08:20|507.93|505.43|508.01|505.51|508.01|505.51|507.92|505.42|12
1606500510000|2020-11-27 18:08:30|508|505.5|508.01|505.51|508.02|505.52|508|505.5|12
1606500520000|2020-11-27 18:08:40|508.02|505.52|508.02|505.52|508.03|505.53|508.02|505.52|3
1606500530000|2020-11-27 18:08:50|508.01|505.51|507.95|505.45|508.02|505.52|507.85|505.35|17
1606500540000|2020-11-27 18:09:00|507.94|505.44|507.98|505.48|507.98|505.48|507.94|505.44|11
1606500550000|2020-11-27 18:09:10|507.99|505.49|507.98|505.48|508.01|505.51|507.98|505.48|11
1606500560000|2020-11-27 18:09:20|507.96|505.46|507.82|505.32|507.96|505.46|507.78|505.28|19
1606500570000|2020-11-27 18:09:30|507.83|505.33|507.88|505.38|507.88|505.38|507.83|505.33|11
1606500580000|2020-11-27 18:09:40|507.87|505.37|507.8|505.3|507.89|505.39|507.8|505.3|15
1606500590000|2020-11-27 18:09:50|507.81|505.31|507.73|505.23|507.81|505.31|507.71|505.21|14
1606500600000|2020-11-27 18:10:00|507.74|505.24|508.05|505.55|508.05|505.55|507.73|505.23|14
1606500610000|2020-11-27 18:10:10|508.06|505.56|508.02|505.52|508.06|505.56|508.02|505.52|9
1606500620000|2020-11-27 18:10:20|508.03|505.53|507.91|505.41|508.03|505.53|507.9|505.4|20
1606500630000|2020-11-27 18:10:30|507.9|505.4|507.98|505.48|508.01|505.51|507.9|505.4|14
1606500640000|2020-11-27 18:10:40|508.03|505.53|508.18|505.68|508.2|505.7|507.99|505.49|21
1606500650000|2020-11-27 18:10:50|508.2|505.7|508.25|505.75|508.25|505.75|508.18|505.68|12
1606500660000|2020-11-27 18:11:00|508.27|505.77|508.23|505.73|508.27|505.77|508.23|505.73|8
1606500670000|2020-11-27 18:11:10|508.24|505.74|508.25|505.75|508.25|505.75|508.23|505.73|3
1606500680000|2020-11-27 18:11:20|508.26|505.76|508.02|505.52|508.26|505.76|508.01|505.51|14
1606500690000|2020-11-27 18:11:30|508.03|505.53|507.99|505.49|508.05|505.55|507.99|505.49|10
1606500700000|2020-11-27 18:11:40|507.96|505.46|508.2|505.7|508.2|505.7|507.95|505.45|19
1606500710000|2020-11-27 18:11:50|508.17|505.67|508.18|505.68|508.2|505.7|508.17|505.67|10
1606500720000|2020-11-27 18:12:00|508.16|505.66|508.1|505.6|508.17|505.67|508.1|505.6|20
1606500730000|2020-11-27 18:12:10|508.12|505.62|507.99|505.49|508.12|505.62|507.99|505.49|15
1606500740000|2020-11-27 18:12:20|508.01|505.51|508.1|505.6|508.12|505.62|508.01|505.51|20
1606500750000|2020-11-27 18:12:30|508.11|505.61|508.12|505.62|508.14|505.64|508.1|505.6|10
1606500760000|2020-11-27 18:12:40|508.13|505.63|507.96|505.46|508.13|505.63|507.93|505.43|17
1606500770000|2020-11-27 18:12:50|507.95|505.45|508.04|505.54|508.06|505.56|507.92|505.42|15
1606500780000|2020-11-27 18:13:00|508.07|505.57|508.23|505.73|508.26|505.76|508.07|505.57|20
1606500790000|2020-11-27 18:13:10|508.22|505.72|508.23|505.73|508.3|505.8|508.19|505.69|19
1606500800000|2020-11-27 18:13:20|508.24|505.74|508.3|505.8|508.31|505.81|508.21|505.71|10
1606500810000|2020-11-27 18:13:30|508.28|505.78|508.28|505.78|508.28|505.78|508.28|505.78|1
1606500820000|2020-11-27 18:13:40|508.29|505.79|508.29|505.79|508.29|505.79|508.28|505.78|3
1606500830000|2020-11-27 18:13:50|508.3|505.8|508.28|505.78|508.3|505.8|508.28|505.78|3
1606500840000|2020-11-27 18:14:00|508.29|505.79|508.31|505.81|508.31|505.81|508.28|505.78|8
1606500850000|2020-11-27 18:14:10|508.33|505.83|508.53|506.03|508.57|506.07|508.32|505.82|22
1606500860000|2020-11-27 18:14:20|508.54|506.04|508.72|506.22|508.72|506.22|508.49|505.99|14
1606500870000|2020-11-27 18:14:30|508.71|506.21|509.08|506.58|509.14|506.64|508.71|506.21|20
1606500880000|2020-11-27 18:14:40|509.07|506.57|508.89|506.39|509.08|506.58|508.85|506.35|22
1606500890000|2020-11-27 18:14:50|508.88|506.38|509.61|507.11|509.63|507.13|508.88|506.38|31
1606500900000|2020-11-27 18:15:00|509.6|507.1|509.29|506.79|509.65|507.15|509.22|506.72|28
1606500910000|2020-11-27 18:15:10|509.28|506.78|509.18|506.68|509.28|506.78|509.09|506.59|23
1606500920000|2020-11-27 18:15:20|509.19|506.69|509.2|506.7|509.23|506.73|509.18|506.68|15
1606500930000|2020-11-27 18:15:30|509.22|506.72|509.21|506.71|509.23|506.73|509.19|506.69|17
1606500940000|2020-11-27 18:15:40|509.23|506.73|508.88|506.38|509.23|506.73|508.85|506.35|21
1606500950000|2020-11-27 18:15:50|508.86|506.36|508.79|506.29|508.86|506.36|508.76|506.26|18
1606500960000|2020-11-27 18:16:00|508.78|506.28|508.71|506.21|508.78|506.28|508.69|506.19|16
1606500970000|2020-11-27 18:16:10|508.69|506.19|508.7|506.2|508.71|506.21|508.69|506.19|11
1606500980000|2020-11-27 18:16:20|508.71|506.21|508.76|506.26|508.76|506.26|508.7|506.2|14
1606500990000|2020-11-27 18:16:30|508.75|506.25|508.28|505.78|508.76|506.26|508.27|505.77|21
1606501000000|2020-11-27 18:16:40|508.29|505.79|508.28|505.78|508.3|505.8|508.28|505.78|16
1606501010000|2020-11-27 18:16:50|508.29|505.79|508.29|505.79|508.3|505.8|508.28|505.78|7
1606501020000|2020-11-27 18:17:00|508.28|505.78|508.29|505.79|508.31|505.81|508.28|505.78|16
1606501030000|2020-11-27 18:17:10|508.3|505.8|508.23|505.73|508.3|505.8|508.18|505.68|20
1606501040000|2020-11-27 18:17:20|508.21|505.71|508.16|505.66|508.22|505.72|508.16|505.66|12
1606501050000|2020-11-27 18:17:30|508.19|505.69|508.85|506.35|508.86|506.36|508.17|505.67|28
1606501060000|2020-11-27 18:17:40|508.86|506.36|509|506.5|509.02|506.52|508.86|506.36|23
1606501070000|2020-11-27 18:17:50|509.02|506.52|508.95|506.45|509.04|506.54|508.95|506.45|24
1606501080000|2020-11-27 18:18:00|508.93|506.43|508.58|506.08|508.93|506.43|508.58|506.08|23
1606501090000|2020-11-27 18:18:10|508.57|506.07|508.77|506.27|508.77|506.27|508.45|505.95|27
1606501100000|2020-11-27 18:18:20|508.79|506.29|508.98|506.48|509.02|506.52|508.73|506.23|25
1606501110000|2020-11-27 18:18:30|509.07|506.57|509.03|506.53|509.08|506.58|509.03|506.53|26
1606501120000|2020-11-27 18:18:40|509|506.5|508.92|506.42|509|506.5|508.86|506.36|22
1606501130000|2020-11-27 18:18:50|508.93|506.43|509.02|506.52|509.04|506.54|508.93|506.43|12
1606501140000|2020-11-27 18:19:00|509.06|506.56|509.09|506.59|509.12|506.62|509.04|506.54|21
1606501150000|2020-11-27 18:19:10|509.05|506.55|508.9|506.4|509.1|506.6|508.9|506.4|25
1606501160000|2020-11-27 18:19:20|508.89|506.39|509.13|506.63|509.16|506.66|508.89|506.39|21
1606501170000|2020-11-27 18:19:30|509.16|506.66|509.37|506.87|509.37|506.87|509.15|506.65|22
1606501180000|2020-11-27 18:19:40|509.42|506.92|509.4|506.9|509.43|506.93|509.35|506.85|14
1606501190000|2020-11-27 18:19:50|509.39|506.89|509.3|506.8|509.43|506.93|509.3|506.8|15
1606501200000|2020-11-27 18:20:00|509.29|506.79|509.09|506.59|509.29|506.79|509.06|506.56|20
1606501210000|2020-11-27 18:20:10|509.08|506.58|508.33|505.83|509.08|506.58|508.33|505.83|30
1606501220000|2020-11-27 18:20:20|508.3|505.8|508.12|505.62|508.3|505.8|508.06|505.56|19
1606501230000|2020-11-27 18:20:30|508.11|505.61|508.26|505.76|508.38|505.88|508.1|505.6|31
1606501240000|2020-11-27 18:20:40|508.28|505.78|508.32|505.82|508.33|505.83|508.26|505.76|20
1606501250000|2020-11-27 18:20:50|508.33|505.83|508.33|505.83|508.33|505.83|508.25|505.75|17
1606501260000|2020-11-27 18:21:00|508.34|505.84|508.28|505.78|508.34|505.84|508.28|505.78|7
1606501270000|2020-11-27 18:21:10|508.27|505.77|508.32|505.82|508.32|505.82|508.27|505.77|9
1606501280000|2020-11-27 18:21:20|508.33|505.83|508.8|506.3|508.8|506.3|508.32|505.82|22
1606501290000|2020-11-27 18:21:30|508.81|506.31|509.04|506.54|509.05|506.55|508.81|506.31|20
1606501300000|2020-11-27 18:21:40|509.07|506.57|509.22|506.72|509.23|506.73|509.07|506.57|12
1606501310000|2020-11-27 18:21:50|509.19|506.69|509.07|506.57|509.22|506.72|508.98|506.48|26
1606501320000|2020-11-27 18:22:00|509.06|506.56|509.12|506.62|509.16|506.66|509.06|506.56|16
1606501330000|2020-11-27 18:22:10|509.13|506.63|509.13|506.63|509.14|506.64|509.12|506.62|11
1606501340000|2020-11-27 18:22:20|509.12|506.62|509.04|506.54|509.15|506.65|509.03|506.53|17
1606501350000|2020-11-27 18:22:30|509.06|506.56|509|506.5|509.06|506.56|509|506.5|21
1606501360000|2020-11-27 18:22:40|508.99|506.49|508.76|506.26|508.99|506.49|508.75|506.25|18
1606501370000|2020-11-27 18:22:50|508.74|506.24|508.81|506.31|508.81|506.31|508.63|506.13|25
1606501380000|2020-11-27 18:23:00|508.82|506.32|508.92|506.42|508.98|506.48|508.82|506.32|25
1606501390000|2020-11-27 18:23:10|508.91|506.41|508.88|506.38|508.92|506.42|508.87|506.37|18
1606501400000|2020-11-27 18:23:20|508.87|506.37|508.59|506.09|508.87|506.37|508.58|506.08|16
1606501410000|2020-11-27 18:23:30|508.58|506.08|508.6|506.1|508.61|506.11|508.58|506.08|15
1606501420000|2020-11-27 18:23:40|508.61|506.11|508.68|506.18|508.68|506.18|508.59|506.09|10
1606501430000|2020-11-27 18:23:50|508.7|506.2|508.9|506.4|508.93|506.43|508.65|506.15|29
1606501440000|2020-11-27 18:24:00|508.89|506.39|508.93|506.43|508.93|506.43|508.87|506.37|3
1606501450000|2020-11-27 18:24:10|508.94|506.44|508.97|506.47|509.04|506.54|508.93|506.43|20
1606501460000|2020-11-27 18:24:20|508.99|506.49|509.05|506.55|509.06|506.56|508.99|506.49|13
1606501470000|2020-11-27 18:24:30|509.06|506.56|509.11|506.61|509.16|506.66|509.05|506.55|6
1606501480000|2020-11-27 18:24:40|509.12|506.62|508.84|506.34|509.14|506.64|508.81|506.31|24
1606501490000|2020-11-27 18:24:50|508.86|506.36|508.87|506.37|508.9|506.4|508.84|506.34|21
1606501500000|2020-11-27 18:25:00|508.88|506.38|508.76|506.26|508.88|506.38|508.76|506.26|14
1606501510000|2020-11-27 18:25:10|508.75|506.25|508.47|505.97|508.75|506.25|508.42|505.92|19
1606501520000|2020-11-27 18:25:20|508.45|505.95|508.52|506.02|508.52|506.02|508.4|505.9|16
1606501530000|2020-11-27 18:25:30|508.53|506.03|508.52|506.02|508.54|506.04|508.52|506.02|14
1606501540000|2020-11-27 18:25:40|508.39|505.89|508.36|505.86|508.39|505.89|508.34|505.84|13
1606501550000|2020-11-27 18:25:50|508.42|505.92|508.66|506.16|508.67|506.17|508.4|505.9|13
1606501560000|2020-11-27 18:26:00|508.67|506.17|508.66|506.16|508.67|506.17|508.64|506.14|10
1606501570000|2020-11-27 18:26:10|508.67|506.17|508.77|506.27|508.86|506.36|508.67|506.17|15
1606501580000|2020-11-27 18:26:20|508.78|506.28|508.83|506.33|508.84|506.34|508.76|506.26|25
1606501590000|2020-11-27 18:26:30|508.86|506.36|509.01|506.51|509.02|506.52|508.84|506.34|19
1606501600000|2020-11-27 18:26:40|508.99|506.49|509.01|506.51|509.03|506.53|508.99|506.49|9
1606501610000|2020-11-27 18:26:50|509.02|506.52|509.07|506.57|509.08|506.58|509.01|506.51|11
1606501620000|2020-11-27 18:27:00|509.05|506.55|509.14|506.64|509.14|506.64|509.05|506.55|6
1606501640000|2020-11-27 18:27:20|509.16|506.66|508.95|506.45|509.16|506.66|508.93|506.43|14
1606501650000|2020-11-27 18:27:30|508.94|506.44|508.93|506.43|508.95|506.45|508.93|506.43|8
1606501660000|2020-11-27 18:27:40|508.94|506.44|508.88|506.38|508.94|506.44|508.88|506.38|10
1606501670000|2020-11-27 18:27:50|508.89|506.39|509.09|506.59|509.11|506.61|508.86|506.36|17
1606501680000|2020-11-27 18:28:00|509.1|506.6|509.1|506.6|509.12|506.62|509.09|506.59|15
1606501690000|2020-11-27 18:28:10|509.09|506.59|509.16|506.66|509.17|506.67|509.09|506.59|12
1606501700000|2020-11-27 18:28:20|509.14|506.64|509.15|506.65|509.16|506.66|509.14|506.64|10
1606501710000|2020-11-27 18:28:30|509.16|506.66|509.2|506.7|509.2|506.7|509.15|506.65|4
1606501720000|2020-11-27 18:28:40|509.21|506.71|509.3|506.8|509.3|506.8|509.19|506.69|18
1606501730000|2020-11-27 18:28:50|509.28|506.78|509.42|506.92|509.42|506.92|509.25|506.75|17
1606501740000|2020-11-27 18:29:00|509.39|506.89|509.23|506.73|509.42|506.92|509.22|506.72|15
1606501750000|2020-11-27 18:29:10|509.2|506.7|508.95|506.45|509.2|506.7|508.94|506.44|11
1606501760000|2020-11-27 18:29:20|508.96|506.46|508.67|506.17|508.96|506.46|508.67|506.17|19
1606501770000|2020-11-27 18:29:30|508.68|506.18|508.62|506.12|508.74|506.24|508.6|506.1|13
1606501780000|2020-11-27 18:29:40|508.65|506.15|509.03|506.53|509.06|506.56|508.64|506.14|27
1606501790000|2020-11-27 18:29:50|509.05|506.55|509.01|506.51|509.06|506.56|509.01|506.51|10
1606501800000|2020-11-27 18:30:00|509.02|506.52|508.84|506.34|509.02|506.52|508.83|506.33|18
1606501810000|2020-11-27 18:30:10|508.83|506.33|508.86|506.36|508.91|506.41|508.83|506.33|20
1606501820000|2020-11-27 18:30:20|508.85|506.35|508.81|506.31|508.86|506.36|508.81|506.31|14
1606501830000|2020-11-27 18:30:30|508.82|506.32|508.81|506.31|508.82|506.32|508.81|506.31|2
1606501840000|2020-11-27 18:30:40|508.82|506.32|508.82|506.32|508.82|506.32|508.81|506.31|9
1606501850000|2020-11-27 18:30:50|508.83|506.33|508.82|506.32|508.83|506.33|508.82|506.32|6
1606501860000|2020-11-27 18:31:00|508.81|506.31|508.67|506.17|508.83|506.33|508.67|506.17|11
1606501870000|2020-11-27 18:31:10|508.65|506.15|508.57|506.07|508.65|506.15|508.44|505.94|25
1606501880000|2020-11-27 18:31:20|508.56|506.06|508.58|506.08|508.6|506.1|508.54|506.04|22
1606501890000|2020-11-27 18:31:30|508.59|506.09|508.71|506.21|508.73|506.23|508.52|506.02|20
1606501900000|2020-11-27 18:31:40|508.81|506.31|509.29|506.79|509.32|506.82|508.81|506.31|29
1606501910000|2020-11-27 18:31:50|509.25|506.75|509.3|506.8|509.32|506.82|509.24|506.74|16
1606501920000|2020-11-27 18:32:00|509.32|506.82|509.42|506.92|509.42|506.92|509.32|506.82|4
1606501930000|2020-11-27 18:32:10|509.43|506.93|509.41|506.91|509.44|506.94|509.41|506.91|6
1606501940000|2020-11-27 18:32:20|509.38|506.88|509.23|506.73|509.38|506.88|509.19|506.69|12
1606501950000|2020-11-27 18:32:30|509.24|506.74|509.25|506.75|509.26|506.76|509.23|506.73|8
1606501960000|2020-11-27 18:32:40|509.26|506.76|509.4|506.9|509.4|506.9|509.25|506.75|8
1606501970000|2020-11-27 18:32:50|509.41|506.91|509.33|506.83|509.42|506.92|509.33|506.83|12
1606501980000|2020-11-27 18:33:00|509.29|506.79|509.03|506.53|509.29|506.79|509.02|506.52|19
1606501990000|2020-11-27 18:33:10|509.04|506.54|508.75|506.25|509.04|506.54|508.74|506.24|18
1606502000000|2020-11-27 18:33:20|508.74|506.24|508.61|506.11|508.74|506.24|508.59|506.09|18
1606502010000|2020-11-27 18:33:30|508.6|506.1|508.34|505.84|508.61|506.11|508.34|505.84|19
1606502020000|2020-11-27 18:33:40|508.2|505.7|508.38|505.88|508.49|505.99|508.2|505.7|27
1606502030000|2020-11-27 18:33:50|508.36|505.86|508.32|505.82|508.37|505.87|508.32|505.82|14
1606502040000|2020-11-27 18:34:00|508.3|505.8|508.28|505.78|508.36|505.86|508.22|505.72|28
1606502050000|2020-11-27 18:34:10|508.29|505.79|508.25|505.75|508.29|505.79|508.24|505.74|12
1606502060000|2020-11-27 18:34:20|508.26|505.76|508.29|505.79|508.31|505.81|508.25|505.75|11
1606502070000|2020-11-27 18:34:30|508.3|505.8|508.26|505.76|508.3|505.8|508.26|505.76|6
1606502080000|2020-11-27 18:34:40|508.27|505.77|508.28|505.78|508.33|505.83|508.26|505.76|22
1606502090000|2020-11-27 18:34:50|508.25|505.75|508.28|505.78|508.31|505.81|508.25|505.75|15
1606502100000|2020-11-27 18:35:00|508.26|505.76|508.49|505.99|508.49|505.99|508.26|505.76|20
1606502110000|2020-11-27 18:35:10|508.5|506|508.87|506.37|508.89|506.39|508.5|506|19
1606502120000|2020-11-27 18:35:20|508.86|506.36|508.83|506.33|508.87|506.37|508.79|506.29|16
1606502130000|2020-11-27 18:35:30|508.82|506.32|508.74|506.24|508.82|506.32|508.74|506.24|16
1606502140000|2020-11-27 18:35:40|508.76|506.26|508.73|506.23|508.77|506.27|508.73|506.23|14
1606502150000|2020-11-27 18:35:50|508.69|506.19|508.71|506.21|508.81|506.31|508.65|506.15|23
1606502160000|2020-11-27 18:36:00|508.7|506.2|508.71|506.21|508.72|506.22|508.7|506.2|8
1606502170000|2020-11-27 18:36:10|508.72|506.22|508.52|506.02|508.72|506.22|508.52|506.02|14
1606502180000|2020-11-27 18:36:20|508.51|506.01|508.45|505.95|508.51|506.01|508.37|505.87|16
1606502190000|2020-11-27 18:36:30|508.46|505.96|508.49|505.99|508.49|505.99|508.44|505.94|6
1606502200000|2020-11-27 18:36:40|508.52|506.02|508.5|506|508.52|506.02|508.5|506|3
1606502210000|2020-11-27 18:36:50|508.48|505.98|508.35|505.85|508.48|505.98|508.34|505.84|12
1606502220000|2020-11-27 18:37:00|508.33|505.83|508.5|506|508.51|506.01|508.33|505.83|14
1606502230000|2020-11-27 18:37:10|508.51|506.01|508.6|506.1|508.6|506.1|508.5|506|15
1606502240000|2020-11-27 18:37:20|508.61|506.11|508.67|506.17|508.67|506.17|508.59|506.09|9
1606502250000|2020-11-27 18:37:30|508.73|506.23|508.8|506.3|508.8|506.3|508.73|506.23|17
1606502260000|2020-11-27 18:37:40|508.79|506.29|508.69|506.19|508.81|506.31|508.69|506.19|11
1606502270000|2020-11-27 18:37:50|508.7|506.2|508.74|506.24|508.74|506.24|508.7|506.2|4
1606502290000|2020-11-27 18:38:10|508.76|506.26|508.72|506.22|508.78|506.28|508.72|506.22|12
1606502300000|2020-11-27 18:38:20|508.73|506.23|508.72|506.22|508.73|506.23|508.72|506.22|8
1606502310000|2020-11-27 18:38:30|508.73|506.23|508.66|506.16|508.73|506.23|508.66|506.16|5
1606502320000|2020-11-27 18:38:40|508.65|506.15|508.66|506.16|508.66|506.16|508.65|506.15|2
1606502330000|2020-11-27 18:38:50|508.68|506.18|508.74|506.24|508.74|506.24|508.68|506.18|4
1606502340000|2020-11-27 18:39:00|508.75|506.25|508.88|506.38|508.88|506.38|508.75|506.25|6
1606502350000|2020-11-27 18:39:10|508.87|506.37|508.89|506.39|508.89|506.39|508.87|506.37|2
1606502360000|2020-11-27 18:39:20|508.88|506.38|508.9|506.4|508.9|506.4|508.88|506.38|2
1606502370000|2020-11-27 18:39:30|508.89|506.39|508.88|506.38|508.89|506.39|508.88|506.38|2
1606502380000|2020-11-27 18:39:40|508.87|506.37|508.87|506.37|508.89|506.39|508.87|506.37|6
1606502390000|2020-11-27 18:39:50|508.88|506.38|508.88|506.38|508.89|506.39|508.87|506.37|5
1606502400000|2020-11-27 18:40:00|508.89|506.39|508.89|506.39|508.89|506.39|508.89|506.39|1
1606502410000|2020-11-27 18:40:10|508.86|506.36|508.83|506.33|508.86|506.36|508.81|506.31|9
1606502420000|2020-11-27 18:40:20|508.8|506.3|508.79|506.29|508.8|506.3|508.79|506.29|2
1606502430000|2020-11-27 18:40:30|508.8|506.3|508.75|506.25|508.8|506.3|508.75|506.25|3
1606502440000|2020-11-27 18:40:40|508.73|506.23|508.32|505.82|508.73|506.23|508.32|505.82|15
1606502450000|2020-11-27 18:40:50|508.31|505.81|508.32|505.82|508.32|505.82|508.31|505.81|2
1606502460000|2020-11-27 18:41:00|508.3|505.8|508.74|506.24|508.75|506.25|508.3|505.8|23
1606502470000|2020-11-27 18:41:10|508.75|506.25|508.67|506.17|508.79|506.29|508.66|506.16|20
1606502480000|2020-11-27 18:41:20|508.72|506.22|508.73|506.23|508.76|506.26|508.71|506.21|18
1606502490000|2020-11-27 18:41:30|508.74|506.24|508.73|506.23|508.75|506.25|508.72|506.22|14
1606502500000|2020-11-27 18:41:40|508.7|506.2|508.53|506.03|508.7|506.2|508.53|506.03|19
1606502510000|2020-11-27 18:41:50|508.54|506.04|508.63|506.13|508.63|506.13|508.53|506.03|12
1606502520000|2020-11-27 18:42:00|508.65|506.15|508.71|506.21|508.75|506.25|508.65|506.15|9
1606502530000|2020-11-27 18:42:10|508.73|506.23|508.83|506.33|508.83|506.33|508.73|506.23|14
1606502540000|2020-11-27 18:42:20|508.82|506.32|508.99|506.49|509.01|506.51|508.82|506.32|28
1606502550000|2020-11-27 18:42:30|509|506.5|509.14|506.64|509.16|506.66|509|506.5|21
1606502560000|2020-11-27 18:42:40|509.15|506.65|509.1|506.6|509.16|506.66|509.05|506.55|17
1606502570000|2020-11-27 18:42:50|509.11|506.61|509.31|506.81|509.31|506.81|509.11|506.61|16
1606502580000|2020-11-27 18:43:00|509.29|506.79|509.32|506.82|509.38|506.88|509.26|506.76|23
1606502590000|2020-11-27 18:43:10|509.31|506.81|509.35|506.85|509.38|506.88|509.31|506.81|17
1606502600000|2020-11-27 18:43:20|509.39|506.89|509.47|506.97|509.48|506.98|509.35|506.85|19
1606502610000|2020-11-27 18:43:30|509.44|506.94|509.76|507.26|509.76|507.26|509.44|506.94|20
1606502620000|2020-11-27 18:43:40|509.77|507.27|509.89|507.39|509.89|507.39|509.77|507.27|20
1606502630000|2020-11-27 18:43:50|509.86|507.36|509.9|507.4|509.9|507.4|509.84|507.34|18
1606502640000|2020-11-27 18:44:00|509.87|507.37|509.86|507.36|509.91|507.41|509.85|507.35|22
1606502650000|2020-11-27 18:44:10|509.85|507.35|510.01|507.51|510.01|507.51|509.8|507.3|16
1606502660000|2020-11-27 18:44:20|510.02|507.52|510.14|507.64|510.15|507.65|510.01|507.51|11
1606502670000|2020-11-27 18:44:30|510.25|507.75|510.29|507.79|510.31|507.81|510.25|507.75|16
1606502680000|2020-11-27 18:44:40|510.3|507.8|510.23|507.73|510.3|507.8|510.21|507.71|13
1606502690000|2020-11-27 18:44:50|510.2|507.7|509.79|507.29|510.25|507.75|509.79|507.29|32
1606502700000|2020-11-27 18:45:00|509.8|507.3|509.88|507.38|509.98|507.48|509.79|507.29|19
1606502710000|2020-11-27 18:45:10|509.89|507.39|509.88|507.38|509.93|507.43|509.88|507.38|14
1606502720000|2020-11-27 18:45:20|509.89|507.39|509.83|507.33|509.89|507.39|509.83|507.33|8
1606502730000|2020-11-27 18:45:30|509.82|507.32|509.5|507|509.82|507.32|509.48|506.98|16
1606502740000|2020-11-27 18:45:40|509.49|506.99|509.43|506.93|509.49|506.99|509.37|506.87|16
1606502750000|2020-11-27 18:45:50|509.44|506.94|509.38|506.88|509.44|506.94|509.37|506.87|14
1606502760000|2020-11-27 18:46:00|509.32|506.82|509.31|506.81|509.33|506.83|509.3|506.8|13
1606502770000|2020-11-27 18:46:10|509.3|506.8|509.21|506.71|509.31|506.81|509.21|506.71|16
1606502780000|2020-11-27 18:46:20|509.2|506.7|509.05|506.55|509.2|506.7|509.04|506.54|18
1606502790000|2020-11-27 18:46:30|509.04|506.54|508.99|506.49|509.06|506.56|508.99|506.49|15
1606502800000|2020-11-27 18:46:40|508.96|506.46|508.78|506.28|508.96|506.46|508.77|506.27|18
1606502810000|2020-11-27 18:46:50|508.77|506.27|508.66|506.16|508.78|506.28|508.65|506.15|15
1606502820000|2020-11-27 18:47:00|508.67|506.17|508.86|506.36|508.86|506.36|508.59|506.09|20
1606502830000|2020-11-27 18:47:10|508.85|506.35|508.84|506.34|508.87|506.37|508.8|506.3|24
1606502840000|2020-11-27 18:47:20|508.85|506.35|508.93|506.43|508.93|506.43|508.71|506.21|19
1606502850000|2020-11-27 18:47:30|508.92|506.42|508.86|506.36|508.92|506.42|508.85|506.35|10
1606502860000|2020-11-27 18:47:40|508.87|506.37|508.78|506.28|508.87|506.37|508.77|506.27|11
1606502870000|2020-11-27 18:47:50|508.79|506.29|508.84|506.34|508.85|506.35|508.79|506.29|14
1606502880000|2020-11-27 18:48:00|508.87|506.37|508.68|506.18|508.88|506.38|508.68|506.18|18
1606502890000|2020-11-27 18:48:10|508.67|506.17|508.52|506.02|508.68|506.18|508.51|506.01|9
1606502900000|2020-11-27 18:48:20|508.51|506.01|508.35|505.85|508.52|506.02|508.35|505.85|18
1606502910000|2020-11-27 18:48:30|508.37|505.87|508.38|505.88|508.38|505.88|508.36|505.86|8
1606502920000|2020-11-27 18:48:40|508.37|505.87|508.7|506.2|508.7|506.2|508.37|505.87|19
1606502930000|2020-11-27 18:48:50|508.69|506.19|508.59|506.09|508.7|506.2|508.58|506.08|16
1606502940000|2020-11-27 18:49:00|508.6|506.1|508.57|506.07|508.6|506.1|508.57|506.07|4
1606502950000|2020-11-27 18:49:10|508.56|506.06|508.52|506.02|508.57|506.07|508.52|506.02|10
1606502960000|2020-11-27 18:49:20|508.54|506.04|508.54|506.04|508.58|506.08|508.54|506.04|8
1606502970000|2020-11-27 18:49:30|508.53|506.03|508.52|506.02|508.53|506.03|508.51|506.01|6
1606502980000|2020-11-27 18:49:40|508.51|506.01|508.39|505.89|508.51|506.01|508.39|505.89|10
1606502990000|2020-11-27 18:49:50|508.38|505.88|508.35|505.85|508.38|505.88|508.34|505.84|8
1606503000000|2020-11-27 18:50:00|508.34|505.84|508.28|505.78|508.34|505.84|508.28|505.78|8
1606503010000|2020-11-27 18:50:10|508.26|505.76|508.01|505.51|508.26|505.76|508.01|505.51|10
1606503020000|2020-11-27 18:50:20|508|505.5|508.1|505.6|508.14|505.64|508|505.5|20
1606503030000|2020-11-27 18:50:30|508.11|505.61|508.05|505.55|508.12|505.62|508.02|505.52|19
1606503040000|2020-11-27 18:50:40|508.01|505.51|508.13|505.63|508.16|505.66|508|505.5|20
1606503050000|2020-11-27 18:50:50|508.12|505.62|508.14|505.64|508.14|505.64|508.12|505.62|20
1606503060000|2020-11-27 18:51:00|508.13|505.63|508.14|505.64|508.15|505.65|508.12|505.62|8
1606503070000|2020-11-27 18:51:10|508.13|505.63|508.11|505.61|508.15|505.65|508.11|505.61|19
1606503080000|2020-11-27 18:51:20|508.1|505.6|508.11|505.61|508.12|505.62|508.1|505.6|8
1606503090000|2020-11-27 18:51:30|508.1|505.6|508.06|505.56|508.11|505.61|508.06|505.56|16
1606503100000|2020-11-27 18:51:40|508.05|505.55|508.06|505.56|508.07|505.57|508.05|505.55|13
1606503110000|2020-11-27 18:51:50|508.07|505.57|508.13|505.63|508.13|505.63|508.02|505.52|15
1606503120000|2020-11-27 18:52:00|508.12|505.62|508.21|505.71|508.22|505.72|508.12|505.62|15
1606503130000|2020-11-27 18:52:10|508.2|505.7|508.2|505.7|508.21|505.71|508.17|505.67|12
1606503140000|2020-11-27 18:52:20|508.19|505.69|508.23|505.73|508.24|505.74|508.19|505.69|11
1606503150000|2020-11-27 18:52:30|508.22|505.72|508.18|505.68|508.23|505.73|508.18|505.68|14
1606503160000|2020-11-27 18:52:40|508.19|505.69|508.05|505.55|508.19|505.69|508.05|505.55|15
1606503170000|2020-11-27 18:52:50|508.06|505.56|508.07|505.57|508.07|505.57|508.04|505.54|10
1606503180000|2020-11-27 18:53:00|508.08|505.58|508.03|505.53|508.1|505.6|508.03|505.53|22
1606503190000|2020-11-27 18:53:10|508.02|505.52|507.96|505.46|508.02|505.52|507.96|505.46|11
1606503200000|2020-11-27 18:53:20|507.97|505.47|508.1|505.6|508.1|505.6|507.97|505.47|12
1606503210000|2020-11-27 18:53:30|508.11|505.61|508.02|505.52|508.11|505.61|508.02|505.52|16
1606503220000|2020-11-27 18:53:40|508.01|505.51|508|505.5|508.04|505.54|508|505.5|11
1606503230000|2020-11-27 18:53:50|507.99|505.49|507.99|505.49|508.01|505.51|507.99|505.49|7
1606503240000|2020-11-27 18:54:00|508.01|505.51|508.01|505.51|508.01|505.51|508|505.5|5
1606503250000|2020-11-27 18:54:10|507.98|505.48|507.93|505.43|507.98|505.48|507.93|505.43|10
1606503260000|2020-11-27 18:54:20|507.9|505.4|507.9|505.4|507.92|505.42|507.9|505.4|13
1606503270000|2020-11-27 18:54:30|507.92|505.42|508.06|505.56|508.09|505.59|507.91|505.41|21
1606503280000|2020-11-27 18:54:40|508.04|505.54|508.01|505.51|508.04|505.54|507.91|505.41|26
1606503290000|2020-11-27 18:54:50|508.02|505.52|508.06|505.56|508.07|505.57|508.01|505.51|15
1606503300000|2020-11-27 18:55:00|508.07|505.57|508.14|505.64|508.15|505.65|508.06|505.56|9
1606503310000|2020-11-27 18:55:10|508.13|505.63|508.15|505.65|508.15|505.65|508.13|505.63|11
1606503320000|2020-11-27 18:55:20|508.14|505.64|508.11|505.61|508.15|505.65|508.08|505.58|11
1606503330000|2020-11-27 18:55:30|508.1|505.6|508.11|505.61|508.13|505.63|508.1|505.6|14
1606503340000|2020-11-27 18:55:40|508.12|505.62|508.13|505.63|508.15|505.65|508.11|505.61|15
1606503350000|2020-11-27 18:55:50|508.14|505.64|508.25|505.75|508.3|505.8|508.14|505.64|15
1606503360000|2020-11-27 18:56:00|508.24|505.74|508.23|505.73|508.25|505.75|508.22|505.72|16
1606503370000|2020-11-27 18:56:10|508.21|505.71|507.97|505.47|508.21|505.71|507.96|505.46|17
1606503380000|2020-11-27 18:56:20|507.9|505.4|507.85|505.35|507.9|505.4|507.85|505.35|6
1606503390000|2020-11-27 18:56:30|507.84|505.34|507.8|505.3|507.84|505.34|507.8|505.3|5
1606503400000|2020-11-27 18:56:40|507.81|505.31|507.8|505.3|507.81|505.31|507.8|505.3|2
1606503410000|2020-11-27 18:56:50|507.77|505.27|507.78|505.28|507.78|505.28|507.77|505.27|2
1606503420000|2020-11-27 18:57:00|507.79|505.29|507.78|505.28|507.79|505.29|507.78|505.28|2
1606503430000|2020-11-27 18:57:10|507.79|505.29|507.73|505.23|507.8|505.3|507.72|505.22|7
1606503440000|2020-11-27 18:57:20|507.72|505.22|507.83|505.33|507.84|505.34|507.72|505.22|15
1606503450000|2020-11-27 18:57:30|507.82|505.32|507.81|505.31|507.83|505.33|507.81|505.31|14
1606503460000|2020-11-27 18:57:40|507.82|505.32|507.78|505.28|507.82|505.32|507.75|505.25|13
1606503470000|2020-11-27 18:57:50|507.77|505.27|507.79|505.29|507.8|505.3|507.75|505.25|17
1606503480000|2020-11-27 18:58:00|507.8|505.3|507.78|505.28|507.8|505.3|507.78|505.28|6
1606503490000|2020-11-27 18:58:10|507.79|505.29|507.81|505.31|507.81|505.31|507.78|505.28|13
1606503500000|2020-11-27 18:58:20|507.8|505.3|507.81|505.31|507.81|505.31|507.78|505.28|12
1606503510000|2020-11-27 18:58:30|507.8|505.3|507.82|505.32|507.83|505.33|507.79|505.29|25
1606503520000|2020-11-27 18:58:40|507.81|505.31|507.81|505.31|507.83|505.33|507.81|505.31|6
1606503530000|2020-11-27 18:58:50|507.82|505.32|507.63|505.13|507.84|505.34|507.63|505.13|18
1606503540000|2020-11-27 18:59:00|507.62|505.12|507.45|504.95|507.63|505.13|507.45|504.95|18
1606503550000|2020-11-27 18:59:10|507.46|504.96|507.51|505.01|507.56|505.06|507.42|504.92|23
1606503560000|2020-11-27 18:59:20|507.5|505|507.52|505.02|507.52|505.02|507.48|504.98|15
1606503570000|2020-11-27 18:59:30|507.53|505.03|507.79|505.29|507.81|505.31|507.53|505.03|23
1606503580000|2020-11-27 18:59:40|507.8|505.3|507.92|505.42|507.96|505.46|507.8|505.3|18
1606503590000|2020-11-27 18:59:50|507.91|505.41|507.9|505.4|507.91|505.41|507.88|505.38|20
1606503600000|2020-11-27 19:00:00|507.91|505.41|507.63|505.13|507.91|505.41|507.63|505.13|19
1606503610000|2020-11-27 19:00:10|507.67|505.17|507.7|505.2|507.71|505.21|507.66|505.16|10
1606503620000|2020-11-27 19:00:20|507.69|505.19|507.69|505.19|507.72|505.22|507.69|505.19|11
1606503630000|2020-11-27 19:00:30|507.7|505.2|507.7|505.2|507.71|505.21|507.68|505.18|9
1606503640000|2020-11-27 19:00:40|507.69|505.19|507.83|505.33|507.83|505.33|507.69|505.19|11
1606503650000|2020-11-27 19:00:50|507.82|505.32|507.76|505.26|507.82|505.32|507.75|505.25|13
1606503660000|2020-11-27 19:01:00|507.75|505.25|507.75|505.25|507.76|505.26|507.74|505.24|9
1606503670000|2020-11-27 19:01:10|507.77|505.27|507.87|505.37|507.87|505.37|507.76|505.26|9
1606503680000|2020-11-27 19:01:20|507.85|505.35|507.7|505.2|507.86|505.36|507.69|505.19|13
1606503690000|2020-11-27 19:01:30|507.72|505.22|507.75|505.25|507.76|505.26|507.72|505.22|8
1606503700000|2020-11-27 19:01:40|507.76|505.26|507.78|505.28|507.79|505.29|507.76|505.26|5
1606503710000|2020-11-27 19:01:50|507.79|505.29|507.79|505.29|507.79|505.29|507.78|505.28|3
1606503720000|2020-11-27 19:02:00|507.8|505.3|507.81|505.31|507.81|505.31|507.8|505.3|4
1606503730000|2020-11-27 19:02:10|507.8|505.3|507.72|505.22|507.8|505.3|507.72|505.22|9
1606503740000|2020-11-27 19:02:20|507.73|505.23|507.68|505.18|507.73|505.23|507.67|505.17|11
1606503750000|2020-11-27 19:02:30|507.67|505.17|507.69|505.19|507.69|505.19|507.67|505.17|3
1606503760000|2020-11-27 19:02:40|507.68|505.18|507.79|505.29|507.81|505.31|507.68|505.18|23
1606503770000|2020-11-27 19:02:50|507.76|505.26|507.7|505.2|507.76|505.26|507.69|505.19|11
1606503780000|2020-11-27 19:03:00|507.71|505.21|507.71|505.21|507.74|505.24|507.71|505.21|6
1606503790000|2020-11-27 19:03:10|507.72|505.22|507.66|505.16|507.72|505.22|507.66|505.16|7
1606503800000|2020-11-27 19:03:20|507.65|505.15|507.67|505.17|507.67|505.17|507.65|505.15|5
1606503810000|2020-11-27 19:03:30|507.66|505.16|507.78|505.28|507.78|505.28|507.66|505.16|11
1606503820000|2020-11-27 19:03:40|507.79|505.29|507.91|505.41|507.91|505.41|507.79|505.29|17
1606503830000|2020-11-27 19:03:50|507.94|505.44|507.98|505.48|507.99|505.49|507.93|505.43|16
1606503840000|2020-11-27 19:04:00|507.99|505.49|508|505.5|508.01|505.51|507.96|505.46|15
1606503850000|2020-11-27 19:04:10|507.99|505.49|507.98|505.48|508|505.5|507.98|505.48|5
1606503870000|2020-11-27 19:04:30|507.99|505.49|507.98|505.48|507.99|505.49|507.97|505.47|8
1606503880000|2020-11-27 19:04:40|508.01|505.51|508.02|505.52|508.02|505.52|507.99|505.49|7
1606503890000|2020-11-27 19:04:50|508.01|505.51|508.09|505.59|508.09|505.59|508.01|505.51|13
1606503900000|2020-11-27 19:05:00|508.12|505.62|508.4|505.9|508.43|505.93|508.12|505.62|13
1606503910000|2020-11-27 19:05:10|508.41|505.91|508.42|505.92|508.44|505.94|508.41|505.91|15
1606503920000|2020-11-27 19:05:20|508.41|505.91|508.76|506.26|508.76|506.26|508.41|505.91|25
1606503930000|2020-11-27 19:05:30|508.77|506.27|508.96|506.46|509|506.5|508.77|506.27|19
1606503940000|2020-11-27 19:05:40|508.97|506.47|508.94|506.44|508.98|506.48|508.94|506.44|10
1606503950000|2020-11-27 19:05:50|508.93|506.43|508.73|506.23|508.94|506.44|508.72|506.22|16
1606503960000|2020-11-27 19:06:00|508.74|506.24|508.71|506.21|508.74|506.24|508.7|506.2|6
1606503970000|2020-11-27 19:06:10|508.7|506.2|508.63|506.13|508.7|506.2|508.62|506.12|9
1606503980000|2020-11-27 19:06:20|508.62|506.12|508.64|506.14|508.64|506.14|508.62|506.12|14
1606503990000|2020-11-27 19:06:30|508.63|506.13|508.62|506.12|508.65|506.15|508.62|506.12|13
1606504000000|2020-11-27 19:06:40|508.65|506.15|508.64|506.14|508.65|506.15|508.64|506.14|2
1606504010000|2020-11-27 19:06:50|508.65|506.15|508.82|506.32|508.91|506.41|508.65|506.15|25
1606504020000|2020-11-27 19:07:00|508.81|506.31|508.84|506.34|508.84|506.34|508.78|506.28|13
1606504030000|2020-11-27 19:07:10|508.82|506.32|508.83|506.33|508.83|506.33|508.78|506.28|18
1606504040000|2020-11-27 19:07:20|508.82|506.32|508.82|506.32|508.84|506.34|508.82|506.32|10
1606504050000|2020-11-27 19:07:30|508.83|506.33|508.78|506.28|508.83|506.33|508.78|506.28|6
1606504060000|2020-11-27 19:07:40|508.79|506.29|508.54|506.04|508.79|506.29|508.54|506.04|16
1606504070000|2020-11-27 19:07:50|508.53|506.03|508.62|506.12|508.62|506.12|508.53|506.03|14
1606504080000|2020-11-27 19:08:00|508.61|506.11|508.71|506.21|508.72|506.22|508.61|506.11|22
1606504090000|2020-11-27 19:08:10|508.7|506.2|508.64|506.14|508.7|506.2|508.63|506.13|7
1606504100000|2020-11-27 19:08:20|508.63|506.13|508.41|505.91|508.64|506.14|508.41|505.91|9
1606504110000|2020-11-27 19:08:30|508.4|505.9|508.33|505.83|508.4|505.9|508.33|505.83|5
1606504120000|2020-11-27 19:08:40|508.34|505.84|508.18|505.68|508.36|505.86|508.12|505.62|16
1606504130000|2020-11-27 19:08:50|508.17|505.67|508.13|505.63|508.17|505.67|508.11|505.61|9
1606504140000|2020-11-27 19:09:00|508.14|505.64|508.15|505.65|508.18|505.68|508.14|505.64|8
1606504150000|2020-11-27 19:09:10|508.13|505.63|507.94|505.44|508.13|505.63|507.94|505.44|8
1606504160000|2020-11-27 19:09:20|507.95|505.45|507.9|505.4|507.97|505.47|507.9|505.4|12
1606504170000|2020-11-27 19:09:30|507.91|505.41|507.93|505.43|507.96|505.46|507.91|505.41|6
1606504180000|2020-11-27 19:09:40|507.94|505.44|507.89|505.39|507.94|505.44|507.87|505.37|11
1606504190000|2020-11-27 19:09:50|507.87|505.37|507.85|505.35|507.87|505.37|507.84|505.34|9
1606504200000|2020-11-27 19:10:00|507.84|505.34|507.56|505.06|507.84|505.34|507.56|505.06|16
1606504210000|2020-11-27 19:10:10|507.55|505.05|507.07|504.57|507.55|505.05|507.04|504.54|25
1606504220000|2020-11-27 19:10:20|507.06|504.56|507.04|504.54|507.07|504.57|507.04|504.54|15
1606504230000|2020-11-27 19:10:30|507.05|504.55|507.03|504.53|507.05|504.55|506.99|504.49|15
1606504240000|2020-11-27 19:10:40|507.04|504.54|507.15|504.65|507.15|504.65|507.03|504.53|11
1606504250000|2020-11-27 19:10:50|507.16|504.66|507.11|504.61|507.17|504.67|507.11|504.61|11
1606504260000|2020-11-27 19:11:00|507.13|504.63|507.13|504.63|507.14|504.64|507.12|504.62|7
1606504270000|2020-11-27 19:11:10|507.16|504.66|507.19|504.69|507.19|504.69|507.13|504.63|14
1606504280000|2020-11-27 19:11:20|507.2|504.7|507.47|504.97|507.47|504.97|507.19|504.69|18
1606504290000|2020-11-27 19:11:30|507.5|505|507.62|505.12|507.65|505.15|507.5|505|10
1606504300000|2020-11-27 19:11:40|507.63|505.13|507.85|505.35|507.9|505.4|507.62|505.12|17
1606504310000|2020-11-27 19:11:50|507.82|505.32|507.8|505.3|507.85|505.35|507.8|505.3|18
1606504320000|2020-11-27 19:12:00|507.81|505.31|507.89|505.39|507.9|505.4|507.79|505.29|14
1606504330000|2020-11-27 19:12:10|507.9|505.4|508.37|505.87|508.38|505.88|507.9|505.4|12
1606504340000|2020-11-27 19:12:20|508.38|505.88|508.38|505.88|508.4|505.9|508.38|505.88|12
1606504350000|2020-11-27 19:12:30|508.39|505.89|508.46|505.96|508.46|505.96|508.38|505.88|11
1606504360000|2020-11-27 19:12:40|508.45|505.95|508.68|506.18|508.8|506.3|508.43|505.93|23
1606504370000|2020-11-27 19:12:50|508.95|506.45|508.97|506.47|508.97|506.47|508.88|506.38|16
1606504380000|2020-11-27 19:13:00|508.98|506.48|509.1|506.6|509.11|506.61|508.97|506.47|11
1606504390000|2020-11-27 19:13:10|509.11|506.61|509.37|506.87|509.4|506.9|509.11|506.61|21
1606504400000|2020-11-27 19:13:20|509.36|506.86|509.37|506.87|509.39|506.89|509.36|506.86|7
1606504410000|2020-11-27 19:13:30|509.38|506.88|509.31|506.81|509.39|506.89|509.2|506.7|23
1606504420000|2020-11-27 19:13:40|509.29|506.79|509.3|506.8|509.34|506.84|509.23|506.73|17
1606504430000|2020-11-27 19:13:50|509.36|506.86|509.37|506.87|509.37|506.87|509.36|506.86|2
1606504440000|2020-11-27 19:14:00|509.43|506.93|509.47|506.97|509.58|507.08|509.43|506.93|17
1606504450000|2020-11-27 19:14:10|509.48|506.98|509.33|506.83|509.48|506.98|509.33|506.83|15
1606504460000|2020-11-27 19:14:20|509.29|506.79|509.24|506.74|509.29|506.79|509.24|506.74|3
1606504470000|2020-11-27 19:14:30|509.23|506.73|509.4|506.9|509.4|506.9|509.18|506.68|13
1606504480000|2020-11-27 19:14:40|509.41|506.91|509.44|506.94|509.45|506.95|509.4|506.9|12
1606504490000|2020-11-27 19:14:50|509.45|506.95|509.48|506.98|509.51|507.01|509.45|506.95|20
1606504500000|2020-11-27 19:15:00|509.49|506.99|509.51|507.01|509.51|507.01|509.45|506.95|21
1606504510000|2020-11-27 19:15:10|509.5|507|509.49|506.99|509.51|507.01|509.49|506.99|6
1606504520000|2020-11-27 19:15:20|509.5|507|509.52|507.02|509.53|507.03|509.5|507|12
1606504530000|2020-11-27 19:15:30|509.53|507.03|509.73|507.23|509.74|507.24|509.52|507.02|21
1606504540000|2020-11-27 19:15:40|509.74|507.24|509.82|507.32|509.82|507.32|509.74|507.24|6
1606504550000|2020-11-27 19:15:50|509.8|507.3|509.79|507.29|509.81|507.31|509.78|507.28|11
1606504560000|2020-11-27 19:16:00|509.83|507.33|509.83|507.33|509.84|507.34|509.83|507.33|3
1606504570000|2020-11-27 19:16:10|509.82|507.32|509.85|507.35|509.85|507.35|509.82|507.32|16
1606504580000|2020-11-27 19:16:20|509.84|507.34|509.99|507.49|509.99|507.49|509.81|507.31|10
1606504590000|2020-11-27 19:16:30|510.01|507.51|509.88|507.38|510.01|507.51|509.84|507.34|20
1606504600000|2020-11-27 19:16:40|509.87|507.37|509.9|507.4|509.91|507.41|509.87|507.37|10
1606504610000|2020-11-27 19:16:50|509.89|507.39|509.91|507.41|509.91|507.41|509.89|507.39|3
1606504620000|2020-11-27 19:17:00|509.9|507.4|509.86|507.36|509.91|507.41|509.82|507.32|19
1606504630000|2020-11-27 19:17:10|509.84|507.34|509.7|507.2|509.85|507.35|509.7|507.2|11
1606504640000|2020-11-27 19:17:20|509.71|507.21|509.75|507.25|509.75|507.25|509.7|507.2|13
1606504650000|2020-11-27 19:17:30|509.74|507.24|509.67|507.17|509.77|507.27|509.67|507.17|13
1606504660000|2020-11-27 19:17:40|509.68|507.18|509.69|507.19|509.69|507.19|509.65|507.15|4
1606504670000|2020-11-27 19:17:50|509.68|507.18|509.7|507.2|509.7|507.2|509.68|507.18|4
1606504680000|2020-11-27 19:18:00|509.69|507.19|509.55|507.05|509.69|507.19|509.54|507.04|10
1606504690000|2020-11-27 19:18:10|509.54|507.04|509.52|507.02|509.54|507.04|509.51|507.01|5
1606504700000|2020-11-27 19:18:20|509.51|507.01|509.38|506.88|509.53|507.03|509.38|506.88|9
1606504710000|2020-11-27 19:18:30|509.37|506.87|509.47|506.97|509.49|506.99|509.36|506.86|16
1606504720000|2020-11-27 19:18:40|509.46|506.96|509.46|506.96|509.47|506.97|509.46|506.96|3
1606504730000|2020-11-27 19:18:50|509.47|506.97|509.78|507.28|509.78|507.28|509.47|506.97|11
1606504740000|2020-11-27 19:19:00|509.79|507.29|509.49|506.99|509.79|507.29|509.49|506.99|17
1606504750000|2020-11-27 19:19:10|509.48|506.98|509.44|506.94|509.49|506.99|509.44|506.94|17
1606504760000|2020-11-27 19:19:20|509.45|506.95|509.31|506.81|509.45|506.95|509.31|506.81|14
1606504770000|2020-11-27 19:19:30|509.28|506.78|509.27|506.77|509.28|506.78|509.27|506.77|2
1606504780000|2020-11-27 19:19:40|509.28|506.78|509.27|506.77|509.28|506.78|509.27|506.77|2
1606504790000|2020-11-27 19:19:50|509.28|506.78|509.28|506.78|509.28|506.78|509.28|506.78|1
1606504800000|2020-11-27 19:20:00|509.26|506.76|509.04|506.54|509.26|506.76|509.04|506.54|18
1606504810000|2020-11-27 19:20:10|509.03|506.53|508.89|506.39|509.05|506.55|508.87|506.37|15
1606504820000|2020-11-27 19:20:20|508.9|506.4|508.83|506.33|508.91|506.41|508.82|506.32|13
1606504830000|2020-11-27 19:20:30|508.82|506.32|508.67|506.17|508.83|506.33|508.67|506.17|17
1606504840000|2020-11-27 19:20:40|508.66|506.16|508.66|506.16|508.68|506.18|508.66|506.16|9
1606504850000|2020-11-27 19:20:50|508.64|506.14|508.53|506.03|508.65|506.15|508.53|506.03|9
1606504860000|2020-11-27 19:21:00|508.52|506.02|508.71|506.21|508.72|506.22|508.51|506.01|22
1606504870000|2020-11-27 19:21:10|508.7|506.2|508.86|506.36|508.86|506.36|508.7|506.2|19
1606504880000|2020-11-27 19:21:20|508.83|506.33|508.92|506.42|508.92|506.42|508.83|506.33|19
1606504890000|2020-11-27 19:21:30|508.91|506.41|508.73|506.23|508.92|506.42|508.73|506.23|23
1606504900000|2020-11-27 19:21:40|508.75|506.25|508.68|506.18|508.75|506.25|508.68|506.18|13
1606504910000|2020-11-27 19:21:50|508.69|506.19|508.67|506.17|508.69|506.19|508.67|506.17|5
1606504920000|2020-11-27 19:22:00|508.66|506.16|508.43|505.93|508.67|506.17|508.41|505.91|19
1606504930000|2020-11-27 19:22:10|508.42|505.92|508.38|505.88|508.44|505.94|508.38|505.88|15
1606504940000|2020-11-27 19:22:20|508.39|505.89|508.4|505.9|508.4|505.9|508.38|505.88|8
1606504950000|2020-11-27 19:22:30|508.41|505.91|508.38|505.88|508.41|505.91|508.37|505.87|12
1606504960000|2020-11-27 19:22:40|508.42|505.92|508.67|506.17|508.68|506.18|508.42|505.92|19
1606504970000|2020-11-27 19:22:50|508.64|506.14|508.68|506.18|508.68|506.18|508.64|506.14|7
1606504980000|2020-11-27 19:23:00|508.67|506.17|508.54|506.04|508.68|506.18|508.54|506.04|13
1606504990000|2020-11-27 19:23:10|508.53|506.03|508.26|505.76|508.54|506.04|508.24|505.74|19
1606505000000|2020-11-27 19:23:20|508.28|505.78|508.22|505.72|508.3|505.8|508.19|505.69|17
1606505010000|2020-11-27 19:23:30|508.21|505.71|508.21|505.71|508.24|505.74|508.19|505.69|15
1606505020000|2020-11-27 19:23:40|508.22|505.72|508.01|505.51|508.22|505.72|508.01|505.51|18
1606505030000|2020-11-27 19:23:50|508|505.5|507.78|505.28|508|505.5|507.77|505.27|23
1606505040000|2020-11-27 19:24:00|507.77|505.27|507.87|505.37|507.87|505.37|507.77|505.27|20
1606505050000|2020-11-27 19:24:10|507.86|505.36|507.84|505.34|507.87|505.37|507.83|505.33|13
1606505060000|2020-11-27 19:24:20|507.85|505.35|507.73|505.23|507.85|505.35|507.72|505.22|15
1606505070000|2020-11-27 19:24:30|507.72|505.22|507.63|505.13|507.72|505.22|507.63|505.13|7
1606505080000|2020-11-27 19:24:40|507.64|505.14|507.64|505.14|507.66|505.16|507.63|505.13|12
1606505090000|2020-11-27 19:24:50|507.65|505.15|507.61|505.11|507.65|505.15|507.51|505.01|23
1606505100000|2020-11-27 19:25:00|507.62|505.12|507.5|505|507.62|505.12|507.47|504.97|21
1606505110000|2020-11-27 19:25:10|507.49|504.99|507.5|505|507.52|505.02|507.49|504.99|13
1606505120000|2020-11-27 19:25:20|507.51|505.01|507.49|504.99|507.51|505.01|507.49|504.99|18
1606505130000|2020-11-27 19:25:30|507.5|505|507.93|505.43|507.93|505.43|507.49|504.99|20
1606505140000|2020-11-27 19:25:40|507.97|505.47|508.07|505.57|508.13|505.63|507.97|505.47|24
1606505150000|2020-11-27 19:25:50|508.06|505.56|508.03|505.53|508.07|505.57|508.03|505.53|16
1606505160000|2020-11-27 19:26:00|508.04|505.54|507.91|505.41|508.04|505.54|507.89|505.39|18
1606505170000|2020-11-27 19:26:10|507.88|505.38|507.69|505.19|507.88|505.38|507.69|505.19|18
1606505180000|2020-11-27 19:26:20|507.7|505.2|507.61|505.11|507.7|505.2|507.59|505.09|5
1606505190000|2020-11-27 19:26:30|507.6|505.1|507.48|504.98|507.6|505.1|507.48|504.98|15
1606505200000|2020-11-27 19:26:40|507.49|504.99|507.52|505.02|507.58|505.08|507.48|504.98|18
1606505210000|2020-11-27 19:26:50|507.39|504.89|507.36|504.86|507.39|504.89|507.36|504.86|6
1606505220000|2020-11-27 19:27:00|507.35|504.85|507.28|504.78|507.4|504.9|507.26|504.76|17
1606505230000|2020-11-27 19:27:10|507.29|504.79|507.46|504.96|507.51|505.01|507.28|504.78|15
1606505240000|2020-11-27 19:27:20|507.48|504.98|507.49|504.99|507.5|505|507.46|504.96|17
1606505250000|2020-11-27 19:27:30|507.5|505|507.35|504.85|507.51|505.01|507.35|504.85|21
1606505260000|2020-11-27 19:27:40|507.36|504.86|507.39|504.89|507.41|504.91|507.35|504.85|14
1606505270000|2020-11-27 19:27:50|507.38|504.88|507.29|504.79|507.39|504.89|507.29|504.79|16
1606505280000|2020-11-27 19:28:00|507.28|504.78|507.08|504.58|507.28|504.78|507.08|504.58|15
1606505290000|2020-11-27 19:28:10|507.07|504.57|507.11|504.61|507.11|504.61|507.01|504.51|24
1606505300000|2020-11-27 19:28:20|507.13|504.63|506.97|504.47|507.13|504.63|506.97|504.47|16
1606505310000|2020-11-27 19:28:30|506.98|504.48|506.94|504.44|506.98|504.48|506.92|504.42|6
1606505320000|2020-11-27 19:28:40|506.99|504.49|507.1|504.6|507.11|504.61|506.99|504.49|25
1606505330000|2020-11-27 19:28:50|507.11|504.61|506.92|504.42|507.11|504.61|506.88|504.38|18
1606505340000|2020-11-27 19:29:00|506.97|504.47|507|504.5|507.01|504.51|506.97|504.47|15
1606505350000|2020-11-27 19:29:10|506.99|504.49|507.04|504.54|507.04|504.54|506.98|504.48|7
1606505360000|2020-11-27 19:29:20|507.05|504.55|507.04|504.54|507.05|504.55|507.04|504.54|4
1606505370000|2020-11-27 19:29:30|507.05|504.55|507.06|504.56|507.06|504.56|507.05|504.55|2
1606505380000|2020-11-27 19:29:40|507.05|504.55|507.05|504.55|507.05|504.55|507.05|504.55|1
1606505390000|2020-11-27 19:29:50|507.06|504.56|507.06|504.56|507.06|504.56|507.06|504.56|1
1606505400000|2020-11-27 19:30:00|507.05|504.55|507.02|504.52|507.13|504.63|507.02|504.52|17
1606505410000|2020-11-27 19:30:10|507.01|504.51|506.9|504.4|507.01|504.51|506.9|504.4|12
1606505420000|2020-11-27 19:30:20|506.89|504.39|506.82|504.32|506.89|504.39|506.81|504.31|19
1606505430000|2020-11-27 19:30:30|506.81|504.31|506.91|504.41|506.92|504.42|506.8|504.3|12
1606505440000|2020-11-27 19:30:40|506.9|504.4|506.86|504.36|506.92|504.42|506.84|504.34|23
1606505450000|2020-11-27 19:30:50|506.87|504.37|506.76|504.26|506.88|504.38|506.76|504.26|18
1606505460000|2020-11-27 19:31:00|506.8|504.3|506.6|504.1|506.8|504.3|506.57|504.07|13
1606505470000|2020-11-27 19:31:10|506.56|504.06|506.61|504.11|506.66|504.16|506.53|504.03|21
1606505480000|2020-11-27 19:31:20|506.58|504.08|506.44|503.94|506.6|504.1|506.43|503.93|25
1606505490000|2020-11-27 19:31:30|506.43|503.93|506.49|503.99|506.49|503.99|506.43|503.93|14
1606505500000|2020-11-27 19:31:40|506.48|503.98|506.67|504.17|506.67|504.17|506.45|503.95|18
1606505510000|2020-11-27 19:31:50|506.68|504.18|506.82|504.32|506.83|504.33|506.68|504.18|22
1606505520000|2020-11-27 19:32:00|506.85|504.35|506.7|504.2|506.85|504.35|506.7|504.2|14
1606505530000|2020-11-27 19:32:10|506.69|504.19|506.63|504.13|506.69|504.19|506.63|504.13|12
1606505540000|2020-11-27 19:32:20|506.65|504.15|506.67|504.17|506.67|504.17|506.64|504.14|9
1606505550000|2020-11-27 19:32:30|506.65|504.15|506.52|504.02|506.65|504.15|506.49|503.99|13
1606505560000|2020-11-27 19:32:40|506.51|504.01|506.78|504.28|506.83|504.33|506.51|504.01|24
1606505570000|2020-11-27 19:32:50|506.77|504.27|506.8|504.3|506.8|504.3|506.75|504.25|17
1606505580000|2020-11-27 19:33:00|506.81|504.31|506.75|504.25|506.82|504.32|506.74|504.24|17
1606505590000|2020-11-27 19:33:10|506.73|504.23|506.64|504.14|506.76|504.26|506.62|504.12|22
1606505600000|2020-11-27 19:33:20|506.63|504.13|506.45|503.95|506.65|504.15|506.42|503.92|24
1606505610000|2020-11-27 19:33:30|506.44|503.94|506.44|503.94|506.47|503.97|506.44|503.94|5
1606505620000|2020-11-27 19:33:40|506.45|503.95|506.43|503.93|506.45|503.95|506.43|503.93|4
1606505630000|2020-11-27 19:33:50|506.45|503.95|506.45|503.95|506.47|503.97|506.45|503.95|11
1606505640000|2020-11-27 19:34:00|506.43|503.93|506.38|503.88|506.45|503.95|506.38|503.88|7
1606505650000|2020-11-27 19:34:10|506.37|503.87|506.33|503.83|506.37|503.87|506.33|503.83|3
1606505660000|2020-11-27 19:34:20|506.32|503.82|506.45|503.95|506.45|503.95|506.24|503.74|17
1606505670000|2020-11-27 19:34:30|506.44|503.94|506.47|503.97|506.47|503.97|506.44|503.94|3
1606505680000|2020-11-27 19:34:40|506.48|503.98|506.51|504.01|506.51|504.01|506.46|503.96|15
1606505690000|2020-11-27 19:34:50|506.52|504.02|506.6|504.1|506.64|504.14|506.52|504.02|27
1606505700000|2020-11-27 19:35:00|506.59|504.09|506.62|504.12|506.64|504.14|506.59|504.09|17
1606505710000|2020-11-27 19:35:10|506.63|504.13|506.7|504.2|506.71|504.21|506.61|504.11|14
1606505720000|2020-11-27 19:35:20|506.71|504.21|506.72|504.22|506.73|504.23|506.7|504.2|5
1606505730000|2020-11-27 19:35:30|506.7|504.2|506.64|504.14|506.71|504.21|506.64|504.14|12
1606505740000|2020-11-27 19:35:40|506.63|504.13|506.37|503.87|506.63|504.13|506.37|503.87|25
1606505750000|2020-11-27 19:35:50|506.36|503.86|506.13|503.63|506.36|503.86|506.08|503.58|22
1606505760000|2020-11-27 19:36:00|506.11|503.61|505.99|503.49|506.18|503.68|505.99|503.49|26
1606505770000|2020-11-27 19:36:10|506.01|503.51|506.27|503.77|506.27|503.77|506.01|503.51|23
1606505780000|2020-11-27 19:36:20|506.26|503.76|506.12|503.62|506.28|503.78|506.12|503.62|12
1606505790000|2020-11-27 19:36:30|506.11|503.61|505.97|503.47|506.11|503.61|505.96|503.46|18
1606505800000|2020-11-27 19:36:40|505.96|503.46|506.05|503.55|506.06|503.56|505.96|503.46|19
1606505810000|2020-11-27 19:36:50|506.03|503.53|506.09|503.59|506.09|503.59|506.02|503.52|13
1606505820000|2020-11-27 19:37:00|506.1|503.6|506.25|503.75|506.25|503.75|506.09|503.59|15
1606505830000|2020-11-27 19:37:10|506.24|503.74|506.24|503.74|506.25|503.75|506.23|503.73|5
1606505840000|2020-11-27 19:37:20|506.25|503.75|506.82|504.32|506.82|504.32|506.24|503.74|22
1606505850000|2020-11-27 19:37:30|506.79|504.29|506.77|504.27|506.85|504.35|506.72|504.22|17
1606505860000|2020-11-27 19:37:40|506.78|504.28|506.87|504.37|506.87|504.37|506.77|504.27|14
1606505870000|2020-11-27 19:37:50|506.88|504.38|507.01|504.51|507.01|504.51|506.88|504.38|16
1606505880000|2020-11-27 19:38:00|507.02|504.52|506.99|504.49|507.02|504.52|506.95|504.45|16
1606505890000|2020-11-27 19:38:10|507|504.5|506.97|504.47|507.02|504.52|506.96|504.46|19
1606505900000|2020-11-27 19:38:20|506.98|504.48|506.99|504.49|507.03|504.53|506.98|504.48|15
1606505910000|2020-11-27 19:38:30|507|504.5|506.97|504.47|507.02|504.52|506.96|504.46|16
1606505920000|2020-11-27 19:38:40|506.96|504.46|507.02|504.52|507.03|504.53|506.96|504.46|17
1606505930000|2020-11-27 19:38:50|507.03|504.53|507.15|504.65|507.15|504.65|507.03|504.53|14
1606505940000|2020-11-27 19:39:00|507.16|504.66|507.16|504.66|507.16|504.66|507.16|504.66|1
1606505950000|2020-11-27 19:39:10|507.14|504.64|506.68|504.18|507.14|504.64|506.67|504.17|19
1606505960000|2020-11-27 19:39:20|506.65|504.15|506.63|504.13|506.65|504.15|506.61|504.11|13
1606505970000|2020-11-27 19:39:30|506.64|504.14|506.47|503.97|506.64|504.14|506.47|503.97|16
1606505980000|2020-11-27 19:39:40|506.48|503.98|506.45|503.95|506.48|503.98|506.45|503.95|6
1606505990000|2020-11-27 19:39:50|506.44|503.94|506.28|503.78|506.45|503.95|506.27|503.77|22
1606506000000|2020-11-27 19:40:00|506.29|503.79|506.46|503.96|506.46|503.96|506.26|503.76|20
1606506010000|2020-11-27 19:40:10|506.47|503.97|506.55|504.05|506.59|504.09|506.45|503.95|16
1606506020000|2020-11-27 19:40:20|506.56|504.06|506.54|504.04|506.56|504.06|506.54|504.04|7
1606506030000|2020-11-27 19:40:30|506.51|504.01|506.47|503.97|506.51|504.01|506.46|503.96|9
1606506040000|2020-11-27 19:40:40|506.48|503.98|506.6|504.1|506.6|504.1|506.47|503.97|18
1606506050000|2020-11-27 19:40:50|506.63|504.13|507.07|504.57|507.07|504.57|506.63|504.13|22
1606506060000|2020-11-27 19:41:00|507.04|504.54|507.16|504.66|507.16|504.66|507.04|504.54|18
1606506070000|2020-11-27 19:41:10|507.12|504.62|507.14|504.64|507.25|504.75|507.12|504.62|15
1606506080000|2020-11-27 19:41:20|507.09|504.59|506.86|504.36|507.09|504.59|506.86|504.36|15
1606506090000|2020-11-27 19:41:30|506.89|504.39|506.93|504.43|507.01|504.51|506.88|504.38|13
1606506100000|2020-11-27 19:41:40|506.94|504.44|506.76|504.26|506.94|504.44|506.64|504.14|25
1606506110000|2020-11-27 19:41:50|506.82|504.32|507|504.5|507.07|504.57|506.82|504.32|19
1606506120000|2020-11-27 19:42:00|506.98|504.48|506.73|504.23|506.98|504.48|506.71|504.21|22
1606506130000|2020-11-27 19:42:10|506.68|504.18|506.57|504.07|506.7|504.2|506.57|504.07|22
1606506140000|2020-11-27 19:42:20|506.56|504.06|506.45|503.95|506.56|504.06|506.38|503.88|19
1606506150000|2020-11-27 19:42:30|506.5|504|506.7|504.2|506.7|504.2|506.5|504|17
1606506160000|2020-11-27 19:42:40|506.68|504.18|506.53|504.03|506.69|504.19|506.53|504.03|12
1606506170000|2020-11-27 19:42:50|506.52|504.02|506.51|504.01|506.54|504.04|506.48|503.98|16
1606506180000|2020-11-27 19:43:00|506.53|504.03|506.49|503.99|506.56|504.06|506.47|503.97|18
1606506190000|2020-11-27 19:43:10|506.48|503.98|506.56|504.06|506.56|504.06|506.44|503.94|16
1606506200000|2020-11-27 19:43:20|506.55|504.05|506.53|504.03|506.56|504.06|506.53|504.03|13
1606506210000|2020-11-27 19:43:30|506.54|504.04|506.54|504.04|506.54|504.04|506.44|503.94|20
1606506220000|2020-11-27 19:43:40|506.55|504.05|506.62|504.12|506.62|504.12|506.47|503.97|24
1606506230000|2020-11-27 19:43:50|506.64|504.14|506.66|504.16|506.68|504.18|506.64|504.14|8
1606506240000|2020-11-27 19:44:00|506.65|504.15|506.67|504.17|506.68|504.18|506.65|504.15|6
1606506250000|2020-11-27 19:44:10|506.63|504.13|506.68|504.18|506.68|504.18|506.56|504.06|14
1606506260000|2020-11-27 19:44:20|506.7|504.2|506.91|504.41|506.91|504.41|506.7|504.2|17
1606506270000|2020-11-27 19:44:30|506.94|504.44|507.17|504.67|507.19|504.69|506.94|504.44|7
1606506280000|2020-11-27 19:44:40|507.21|504.71|507.27|504.77|507.27|504.77|507.21|504.71|6
1606506290000|2020-11-27 19:44:50|507.26|504.76|507.24|504.74|507.26|504.76|507.24|504.74|3
1606506300000|2020-11-27 19:45:00|507.23|504.73|507.2|504.7|507.23|504.73|507.19|504.69|11
1606506310000|2020-11-27 19:45:10|507.21|504.71|507.18|504.68|507.21|504.71|507.17|504.67|12
1606506320000|2020-11-27 19:45:20|507.17|504.67|507.17|504.67|507.2|504.7|507.14|504.64|16
1606506330000|2020-11-27 19:45:30|507.16|504.66|507.03|504.53|507.18|504.68|507.03|504.53|17
1606506340000|2020-11-27 19:45:40|507.04|504.54|506.98|504.48|507.04|504.54|506.98|504.48|8
1606506350000|2020-11-27 19:45:50|506.99|504.49|507.06|504.56|507.07|504.57|506.99|504.49|11
1606506360000|2020-11-27 19:46:00|507.07|504.57|507.08|504.58|507.08|504.58|507.06|504.56|12
1606506370000|2020-11-27 19:46:10|507.07|504.57|507.06|504.56|507.08|504.58|507.04|504.54|12
1606506380000|2020-11-27 19:46:20|507.07|504.57|507.35|504.85|507.35|504.85|507.07|504.57|13
1606506390000|2020-11-27 19:46:30|507.41|504.91|507.41|504.91|507.41|504.91|507.41|504.91|1
1606506400000|2020-11-27 19:46:40|507.4|504.9|507.54|505.04|507.54|505.04|507.4|504.9|17
1606506410000|2020-11-27 19:46:50|507.55|505.05|507.61|505.11|507.61|505.11|507.53|505.03|9
1606506420000|2020-11-27 19:47:00|507.6|505.1|507.46|504.96|507.62|505.12|507.44|504.94|14
1606506430000|2020-11-27 19:47:10|507.47|504.97|507.49|504.99|507.54|505.04|507.47|504.97|12
1606506440000|2020-11-27 19:47:20|507.48|504.98|507.56|505.06|507.56|505.06|507.48|504.98|8
1606506450000|2020-11-27 19:47:30|507.57|505.07|507.6|505.1|507.62|505.12|507.54|505.04|22
1606506460000|2020-11-27 19:47:40|507.61|505.11|507.56|505.06|507.62|505.12|507.54|505.04|24
1606506470000|2020-11-27 19:47:50|507.55|505.05|507.59|505.09|507.59|505.09|507.52|505.02|13
1606550460000|2020-11-28 08:01:00|516.08|513.58|516.34|513.84|516.35|513.85|516.08|513.58|15
1606550470000|2020-11-28 08:01:10|516.38|513.88|516.28|513.78|516.75|514.25|516.28|513.78|30
1606550480000|2020-11-28 08:01:20|516.34|513.84|516.45|513.95|516.45|513.95|516.29|513.79|20
1606550490000|2020-11-28 08:01:30|516.46|513.96|516.71|514.21|516.75|514.25|516.46|513.96|24
1606550500000|2020-11-28 08:01:40|516.7|514.2|516.71|514.21|516.72|514.22|516.7|514.2|17
1606550510000|2020-11-28 08:01:50|516.73|514.23|516.94|514.44|516.98|514.48|516.73|514.23|24
1606550520000|2020-11-28 08:02:00|516.93|514.43|516.94|514.44|516.95|514.45|516.92|514.42|14
1606550530000|2020-11-28 08:02:10|516.93|514.43|517.04|514.54|517.04|514.54|516.93|514.43|11
1606550540000|2020-11-28 08:02:20|517.03|514.53|516.96|514.46|517.03|514.53|516.89|514.39|20
1606550550000|2020-11-28 08:02:30|516.99|514.49|516.92|514.42|516.99|514.49|516.84|514.34|25
1606550560000|2020-11-28 08:02:40|516.95|514.45|516.61|514.11|516.95|514.45|516.6|514.1|23
1606550570000|2020-11-28 08:02:50|516.63|514.13|516.63|514.13|516.64|514.14|516.54|514.04|22
1606550580000|2020-11-28 08:03:00|516.62|514.12|516.94|514.44|516.97|514.47|516.62|514.12|28
1606550590000|2020-11-28 08:03:10|516.91|514.41|517.02|514.52|517.03|514.53|516.9|514.4|16
1606550600000|2020-11-28 08:03:20|517.01|514.51|517.09|514.59|517.09|514.59|517.01|514.51|12
1606550610000|2020-11-28 08:03:30|517.1|514.6|517.35|514.85|517.39|514.89|517.09|514.59|23
1606550620000|2020-11-28 08:03:40|517.31|514.81|517.3|514.8|517.48|514.98|517.29|514.79|24
1606550630000|2020-11-28 08:03:50|517.29|514.79|517.42|514.92|517.46|514.96|517.29|514.79|19
1606550640000|2020-11-28 08:04:00|517.46|514.96|517.91|515.41|517.91|515.41|517.46|514.96|8
1606550650000|2020-11-28 08:04:10|517.87|515.37|518.03|515.53|518.11|515.61|517.79|515.29|26
1606550660000|2020-11-28 08:04:20|518.02|515.52|517.7|515.2|518.08|515.58|517.7|515.2|26
1606550670000|2020-11-28 08:04:30|517.69|515.19|517.46|514.96|517.69|515.19|517.44|514.94|20
1606550680000|2020-11-28 08:04:40|517.45|514.95|517.31|514.81|517.45|514.95|517.29|514.79|13
1606550690000|2020-11-28 08:04:50|517.36|514.86|517.33|514.83|517.37|514.87|517.29|514.79|15
1606550700000|2020-11-28 08:05:00|517.34|514.84|517.4|514.9|517.41|514.91|517.32|514.82|17
1606550710000|2020-11-28 08:05:10|517.39|514.89|517.44|514.94|517.59|515.09|517.39|514.89|22
1606550720000|2020-11-28 08:05:20|517.43|514.93|517.26|514.76|517.43|514.93|517.26|514.76|17
1606550730000|2020-11-28 08:05:30|517.25|514.75|517.18|514.68|517.25|514.75|517.05|514.55|22
1606550740000|2020-11-28 08:05:40|517.19|514.69|517.02|514.52|517.2|514.7|516.97|514.47|31
1606550750000|2020-11-28 08:05:50|517.03|514.53|516.74|514.24|517.04|514.54|516.74|514.24|25
1606550760000|2020-11-28 08:06:00|516.73|514.23|516.73|514.23|516.74|514.24|516.62|514.12|19
1606550770000|2020-11-28 08:06:10|516.72|514.22|516.76|514.26|516.76|514.26|516.72|514.22|13
1606550780000|2020-11-28 08:06:20|516.77|514.27|516.8|514.3|516.88|514.38|516.76|514.26|16
1606550790000|2020-11-28 08:06:30|516.79|514.29|516.87|514.37|516.88|514.38|516.79|514.29|15
1606550800000|2020-11-28 08:06:40|516.86|514.36|516.87|514.37|516.94|514.44|516.86|514.36|13
1606550810000|2020-11-28 08:06:50|516.88|514.38|516.94|514.44|516.94|514.44|516.88|514.38|16
1606550820000|2020-11-28 08:07:00|516.92|514.42|516.91|514.41|516.94|514.44|516.9|514.4|16
1606550830000|2020-11-28 08:07:10|516.9|514.4|516.91|514.41|516.91|514.41|516.9|514.4|4
1606550840000|2020-11-28 08:07:20|516.92|514.42|516.9|514.4|516.92|514.42|516.89|514.39|17
1606550850000|2020-11-28 08:07:30|516.89|514.39|516.9|514.4|516.91|514.41|516.89|514.39|12
1606550860000|2020-11-28 08:07:40|516.91|514.41|517.06|514.56|517.06|514.56|516.9|514.4|17
1606550870000|2020-11-28 08:07:50|517.07|514.57|517.18|514.68|517.19|514.69|517.07|514.57|16
1606550880000|2020-11-28 08:08:00|517.19|514.69|517.32|514.82|517.32|514.82|517.17|514.67|12
1606550890000|2020-11-28 08:08:10|517.45|514.95|517.48|514.98|517.51|515.01|517.37|514.87|20
1606550900000|2020-11-28 08:08:20|517.49|514.99|517.5|515|517.5|515|517.48|514.98|16
1606550910000|2020-11-28 08:08:30|517.51|515.01|517.47|514.97|517.51|515.01|517.46|514.96|14
1606550920000|2020-11-28 08:08:40|517.48|514.98|517.48|514.98|517.53|515.03|517.48|514.98|11
1606550930000|2020-11-28 08:08:50|517.49|514.99|517.58|515.08|517.59|515.09|517.48|514.98|11
1606550940000|2020-11-28 08:09:00|517.59|515.09|517.58|515.08|517.6|515.1|517.56|515.06|13
1606550950000|2020-11-28 08:09:10|517.59|515.09|517.69|515.19|517.69|515.19|517.59|515.09|14
1606550960000|2020-11-28 08:09:20|517.71|515.21|517.7|515.2|517.71|515.21|517.69|515.19|5
1606550970000|2020-11-28 08:09:30|517.69|515.19|517.25|514.75|517.7|515.2|517.19|514.69|17
1606550980000|2020-11-28 08:09:40|517.28|514.78|517.06|514.56|517.28|514.78|516.96|514.46|28
1606550990000|2020-11-28 08:09:50|517.07|514.57|516.99|514.49|517.11|514.61|516.99|514.49|22
1606551000000|2020-11-28 08:10:00|517|514.5|517.19|514.69|517.19|514.69|517|514.5|18
1606551010000|2020-11-28 08:10:10|517.25|514.75|517.32|514.82|517.32|514.82|517.24|514.74|20
1606551020000|2020-11-28 08:10:20|517.37|514.87|517.23|514.73|517.37|514.87|517.22|514.72|21
1606551030000|2020-11-28 08:10:30|517.22|514.72|517.21|514.71|517.25|514.75|517.19|514.69|17
1606551040000|2020-11-28 08:10:40|517.2|514.7|517.03|514.53|517.2|514.7|517.02|514.52|15
1606551050000|2020-11-28 08:10:50|517.04|514.54|516.82|514.32|517.04|514.54|516.81|514.31|19
1606551060000|2020-11-28 08:11:00|516.81|514.31|516.66|514.16|516.83|514.33|516.63|514.13|34
1606551070000|2020-11-28 08:11:10|516.63|514.13|516.65|514.15|516.67|514.17|516.62|514.12|16
1606551080000|2020-11-28 08:11:20|516.61|514.11|516.5|514|516.66|514.16|516.49|513.99|13
1606551090000|2020-11-28 08:11:30|516.49|513.99|516.61|514.11|516.61|514.11|516.48|513.98|10
1606551100000|2020-11-28 08:11:40|516.6|514.1|516.6|514.1|516.71|514.21|516.57|514.07|26
1606551110000|2020-11-28 08:11:50|516.58|514.08|516.65|514.15|516.67|514.17|516.58|514.08|16
1606551120000|2020-11-28 08:12:00|516.66|514.16|516.59|514.09|516.66|514.16|516.59|514.09|10
1606551130000|2020-11-28 08:12:10|516.61|514.11|516.55|514.05|516.61|514.11|516.55|514.05|9
1606551140000|2020-11-28 08:12:20|516.56|514.06|516.55|514.05|516.56|514.06|516.55|514.05|4
1606551150000|2020-11-28 08:12:30|516.56|514.06|516.57|514.07|516.57|514.07|516.56|514.06|2
1606551160000|2020-11-28 08:12:40|516.58|514.08|516.55|514.05|516.59|514.09|516.54|514.04|8
1606551170000|2020-11-28 08:12:50|516.54|514.04|516.54|514.04|516.54|514.04|516.54|514.04|1
1606551180000|2020-11-28 08:13:00|516.53|514.03|516.51|514.01|516.53|514.03|516.51|514.01|4
1606551190000|2020-11-28 08:13:10|516.52|514.02|516.52|514.02|516.52|514.02|516.52|514.02|1
1606551200000|2020-11-28 08:13:20|516.53|514.03|516.52|514.02|516.53|514.03|516.52|514.02|6
1606551210000|2020-11-28 08:13:30|516.51|514.01|516.51|514.01|516.51|514.01|516.5|514|3
1606551220000|2020-11-28 08:13:40|516.5|514|516.5|514|516.5|514|516.5|514|1
1606551230000|2020-11-28 08:13:50|516.44|513.94|516.07|513.57|516.44|513.94|516.07|513.57|16
1606551240000|2020-11-28 08:14:00|516|513.5|516.15|513.65|516.16|513.66|516|513.5|10
1606551250000|2020-11-28 08:14:10|516.16|513.66|515.97|513.47|516.16|513.66|515.97|513.47|18
1606551260000|2020-11-28 08:14:20|515.98|513.48|516.09|513.59|516.1|513.6|515.97|513.47|15
1606551270000|2020-11-28 08:14:30|516.1|513.6|515.99|513.49|516.1|513.6|515.98|513.48|10
1606551280000|2020-11-28 08:14:40|515.98|513.48|515.76|513.26|515.98|513.48|515.76|513.26|9
1606551290000|2020-11-28 08:14:50|515.73|513.23|515.58|513.08|515.73|513.23|515.57|513.07|6
1606551300000|2020-11-28 08:15:00|515.6|513.1|515.58|513.08|515.62|513.12|515.56|513.06|11
1606551310000|2020-11-28 08:15:10|515.59|513.09|515.59|513.09|515.61|513.11|515.58|513.08|8
1606551320000|2020-11-28 08:15:20|515.58|513.08|515.5|513|515.58|513.08|515.49|512.99|11
1606551330000|2020-11-28 08:15:30|515.49|512.99|515.42|512.92|515.49|512.99|515.4|512.9|10
1606551340000|2020-11-28 08:15:40|515.43|512.93|515.29|512.79|515.43|512.93|515.29|512.79|6
1606551350000|2020-11-28 08:15:50|515.28|512.78|515.17|512.67|515.28|512.78|515.17|512.67|7
1606551360000|2020-11-28 08:16:00|515.16|512.66|514.85|512.35|515.26|512.76|514.85|512.35|25
1606551370000|2020-11-28 08:16:10|514.84|512.34|514.97|512.47|515.03|512.53|514.84|512.34|19
1606551380000|2020-11-28 08:16:20|514.98|512.48|514.99|512.49|515|512.5|514.96|512.46|11
1606551390000|2020-11-28 08:16:30|514.97|512.47|514.96|512.46|514.97|512.47|514.96|512.46|2
1606551400000|2020-11-28 08:16:40|514.97|512.47|514.98|512.48|515.01|512.51|514.97|512.47|10
1606551410000|2020-11-28 08:16:50|514.99|512.49|515.11|512.61|515.11|512.61|514.97|512.47|13
1606551420000|2020-11-28 08:17:00|515.13|512.63|515.1|512.6|515.13|512.63|515.09|512.59|9
1606551430000|2020-11-28 08:17:10|515.12|512.62|515.13|512.63|515.13|512.63|515.12|512.62|12
1606551450000|2020-11-28 08:17:30|515.12|512.62|515.15|512.65|515.15|512.65|515.11|512.61|8
1606551460000|2020-11-28 08:17:40|515.14|512.64|515.14|512.64|515.15|512.65|515.14|512.64|3
1606551470000|2020-11-28 08:17:50|515.15|512.65|515.05|512.55|515.15|512.65|515.05|512.55|16
1606551480000|2020-11-28 08:18:00|515.04|512.54|515.03|512.53|515.04|512.54|515.02|512.52|4
1606551490000|2020-11-28 08:18:10|515.02|512.52|515.02|512.52|515.02|512.52|515.02|512.52|1
1606551500000|2020-11-28 08:18:20|515.03|512.53|515|512.5|515.03|512.53|515|512.5|3
1606551510000|2020-11-28 08:18:30|515.04|512.54|515.1|512.6|515.1|512.6|515.04|512.54|8
1606551520000|2020-11-28 08:18:40|515.11|512.61|515.11|512.61|515.12|512.62|515.11|512.61|5
1606551530000|2020-11-28 08:18:50|515.12|512.62|515.11|512.61|515.12|512.62|515.11|512.61|4
1606551540000|2020-11-28 08:19:00|515.13|512.63|515.13|512.63|515.13|512.63|515.13|512.63|1
1606551560000|2020-11-28 08:19:20|515.15|512.65|515.19|512.69|515.19|512.69|515.14|512.64|8
1606551570000|2020-11-28 08:19:30|515.18|512.68|515.16|512.66|515.18|512.68|515.16|512.66|2
1606551580000|2020-11-28 08:19:40|515.14|512.64|515.19|512.69|515.19|512.69|515.13|512.63|7
1606551590000|2020-11-28 08:19:50|515.16|512.66|515.19|512.69|515.21|512.71|515.14|512.64|18
1606551600000|2020-11-28 08:20:00|515.2|512.7|515.15|512.65|515.22|512.72|515.14|512.64|11
1606551610000|2020-11-28 08:20:10|515.14|512.64|515.1|512.6|515.15|512.65|515.1|512.6|6
1606551620000|2020-11-28 08:20:20|515.08|512.58|515.04|512.54|515.08|512.58|515.04|512.54|5
1606551630000|2020-11-28 08:20:30|515.02|512.52|514.94|512.44|515.02|512.52|514.94|512.44|7
1606551640000|2020-11-28 08:20:40|514.95|512.45|514.99|512.49|515|512.5|514.95|512.45|10
1606551650000|2020-11-28 08:20:50|515.01|512.51|515.04|512.54|515.05|512.55|514.99|512.49|9
1606551660000|2020-11-28 08:21:00|515.03|512.53|515.03|512.53|515.04|512.54|515.03|512.53|3
1606551670000|2020-11-28 08:21:10|515.02|512.52|514.98|512.48|515.03|512.53|514.97|512.47|5
1606551680000|2020-11-28 08:21:20|514.97|512.47|514.98|512.48|514.99|512.49|514.97|512.47|8
1606551690000|2020-11-28 08:21:30|514.99|512.49|514.8|512.3|514.99|512.49|514.8|512.3|7
1606551700000|2020-11-28 08:21:40|514.79|512.29|514.92|512.42|514.92|512.42|514.79|512.29|10
1606551710000|2020-11-28 08:21:50|514.94|512.44|515.17|512.67|515.26|512.76|514.94|512.44|29
1606551720000|2020-11-28 08:22:00|515.2|512.7|515.24|512.74|515.24|512.74|515.2|512.7|5
1606551730000|2020-11-28 08:22:10|515.25|512.75|515.35|512.85|515.39|512.89|515.25|512.75|20
1606551740000|2020-11-28 08:22:20|515.36|512.86|515.28|512.78|515.36|512.86|515.2|512.7|18
1606551750000|2020-11-28 08:22:30|515.29|512.79|515.3|512.8|515.3|512.8|515.28|512.78|7
1606551760000|2020-11-28 08:22:40|515.28|512.78|515.33|512.83|515.36|512.86|515.28|512.78|9
1606551770000|2020-11-28 08:22:50|515.3|512.8|515.28|512.78|515.3|512.8|515.28|512.78|5
1606551780000|2020-11-28 08:23:00|515.29|512.79|515.38|512.88|515.42|512.92|515.28|512.78|21
1606551790000|2020-11-28 08:23:10|515.37|512.87|515.37|512.87|515.41|512.91|515.37|512.87|9
1606551800000|2020-11-28 08:23:20|515.36|512.86|515.39|512.89|515.39|512.89|515.36|512.86|5
1606551810000|2020-11-28 08:23:30|515.37|512.87|515.12|512.62|515.37|512.87|515.08|512.58|23
1606551820000|2020-11-28 08:23:40|515.11|512.61|515.18|512.68|515.18|512.68|515.08|512.58|15
1606551830000|2020-11-28 08:23:50|515.17|512.67|515.22|512.72|515.22|512.72|515.17|512.67|7
1606551840000|2020-11-28 08:24:00|515.21|512.71|515.25|512.75|515.25|512.75|515.21|512.71|11
1606551850000|2020-11-28 08:24:10|515.29|512.79|515.41|512.91|515.41|512.91|515.28|512.78|14
1606551860000|2020-11-28 08:24:20|515.4|512.9|515.35|512.85|515.4|512.9|515.34|512.84|7
1606551870000|2020-11-28 08:24:30|515.34|512.84|515.06|512.56|515.34|512.84|514.99|512.49|23
1606551880000|2020-11-28 08:24:40|515.07|512.57|514.96|512.46|515.08|512.58|514.96|512.46|15
1606551890000|2020-11-28 08:24:50|514.95|512.45|515.26|512.76|515.26|512.76|514.92|512.42|19
1606551900000|2020-11-28 08:25:00|515.25|512.75|515.22|512.72|515.26|512.76|515.2|512.7|17
1606551910000|2020-11-28 08:25:10|515.2|512.7|515.28|512.78|515.31|512.81|515.2|512.7|24
1606551920000|2020-11-28 08:25:20|515.29|512.79|515.18|512.68|515.29|512.79|515.18|512.68|16
1606551930000|2020-11-28 08:25:30|515.15|512.65|515.09|512.59|515.18|512.68|515.07|512.57|23
1606551940000|2020-11-28 08:25:40|515.08|512.58|515.14|512.64|515.14|512.64|515.08|512.58|22
1606551950000|2020-11-28 08:25:50|515.07|512.57|514.82|512.32|515.08|512.58|514.82|512.32|19
1606551960000|2020-11-28 08:26:00|514.8|512.3|514.74|512.24|514.8|512.3|514.74|512.24|15
1606551970000|2020-11-28 08:26:10|514.72|512.22|514.53|512.03|514.72|512.22|514.47|511.97|30
1606551980000|2020-11-28 08:26:20|514.49|511.99|514.54|512.04|514.56|512.06|514.49|511.99|12
1606551990000|2020-11-28 08:26:30|514.53|512.03|514.55|512.05|514.56|512.06|514.53|512.03|6
1606552000000|2020-11-28 08:26:40|514.54|512.04|514.5|512|514.56|512.06|514.49|511.99|14
1606552010000|2020-11-28 08:26:50|514.28|511.78|514.28|511.78|514.34|511.84|514.27|511.77|19
1606552020000|2020-11-28 08:27:00|514.27|511.77|514.09|511.59|514.29|511.79|514.09|511.59|15
1606552030000|2020-11-28 08:27:10|514.06|511.56|513.85|511.35|514.07|511.57|513.85|511.35|9
1606552040000|2020-11-28 08:27:20|513.84|511.34|513.75|511.25|513.84|511.34|513.74|511.24|14
1606552050000|2020-11-28 08:27:30|513.71|511.21|513.39|510.89|513.71|511.21|513.39|510.89|15
1606552060000|2020-11-28 08:27:40|513.4|510.9|513.29|510.79|513.48|510.98|513.29|510.79|24
1606552070000|2020-11-28 08:27:50|513.28|510.78|512.99|510.49|513.28|510.78|512.98|510.48|16
1606552080000|2020-11-28 08:28:00|512.97|510.47|513.07|510.57|513.07|510.57|512.95|510.45|22
1606552090000|2020-11-28 08:28:10|513.11|510.61|512.3|509.8|513.11|510.61|512.25|509.75|31
1606552100000|2020-11-28 08:28:20|512.32|509.82|512.1|509.6|512.38|509.88|511.97|509.47|29
1606552110000|2020-11-28 08:28:30|512.08|509.58|512.06|509.56|512.16|509.66|511.99|509.49|27
1606552120000|2020-11-28 08:28:40|512.05|509.55|511.79|509.29|512.06|509.56|511.76|509.26|13
1606552130000|2020-11-28 08:28:50|511.78|509.28|512.01|509.51|512.04|509.54|511.78|509.28|20
1606552140000|2020-11-28 08:29:00|512.02|509.52|512.02|509.52|512.04|509.54|511.91|509.41|21
1606552150000|2020-11-28 08:29:10|512|509.5|512.1|509.6|512.1|509.6|511.99|509.49|10
1606552160000|2020-11-28 08:29:20|512.09|509.59|512.04|509.54|512.1|509.6|512.01|509.51|15
1606552170000|2020-11-28 08:29:30|512.03|509.53|512.07|509.57|512.09|509.59|512.01|509.51|23
1606552180000|2020-11-28 08:29:40|512.06|509.56|511.87|509.37|512.07|509.57|511.86|509.36|25
1606552190000|2020-11-28 08:29:50|511.83|509.33|511.96|509.46|512.02|509.52|511.77|509.27|16
1606552200000|2020-11-28 08:30:00|511.95|509.45|511.75|509.25|511.95|509.45|511.74|509.24|8
1606552210000|2020-11-28 08:30:10|511.74|509.24|511.41|508.91|511.74|509.24|511.41|508.91|18
1606552220000|2020-11-28 08:30:20|511.4|508.9|511.37|508.87|511.41|508.91|511.21|508.71|10
1606552230000|2020-11-28 08:30:30|511.36|508.86|511.7|509.2|511.7|509.2|511.36|508.86|27
1606552240000|2020-11-28 08:30:40|511.69|509.19|511.68|509.18|511.69|509.19|511.68|509.18|2
1606552250000|2020-11-28 08:30:50|511.72|509.22|511.85|509.35|511.85|509.35|511.72|509.22|14
1606552260000|2020-11-28 08:31:00|511.86|509.36|512|509.5|512.04|509.54|511.86|509.36|23
1606552270000|2020-11-28 08:31:10|512.02|509.52|512.3|509.8|512.3|509.8|512.01|509.51|18
1606552280000|2020-11-28 08:31:20|512.31|509.81|512.49|509.99|512.5|510|512.31|509.81|27
1606552290000|2020-11-28 08:31:30|512.51|510.01|512.55|510.05|512.57|510.07|512.45|509.95|21
1606552300000|2020-11-28 08:31:40|512.56|510.06|512.16|509.66|512.58|510.08|512.16|509.66|18
1606552310000|2020-11-28 08:31:50|512.17|509.67|512.18|509.68|512.19|509.69|512.16|509.66|14
1606552320000|2020-11-28 08:32:00|512.19|509.69|512.06|509.56|512.21|509.71|512.06|509.56|10
1606552330000|2020-11-28 08:32:10|512.04|509.54|512.16|509.66|512.18|509.68|512.04|509.54|13
1606552340000|2020-11-28 08:32:20|512.17|509.67|512.12|509.62|512.17|509.67|512.12|509.62|18
1606552350000|2020-11-28 08:32:30|512.13|509.63|512.2|509.7|512.21|509.71|512.11|509.61|16
1606552360000|2020-11-28 08:32:40|512.18|509.68|512.19|509.69|512.23|509.73|512.18|509.68|11
1606552370000|2020-11-28 08:32:50|512.2|509.7|512.13|509.63|512.2|509.7|512.12|509.62|14
1606552380000|2020-11-28 08:33:00|512.14|509.64|512.22|509.72|512.22|509.72|512.13|509.63|7
1606552390000|2020-11-28 08:33:10|512.21|509.71|512.06|509.56|512.22|509.72|512.06|509.56|15
1606552400000|2020-11-28 08:33:20|512.08|509.58|512.08|509.58|512.09|509.59|512.08|509.58|3
1606552420000|2020-11-28 08:33:40|512.09|509.59|512.05|509.55|512.14|509.64|512.04|509.54|15
1606552430000|2020-11-28 08:33:50|512.08|509.58|512.13|509.63|512.13|509.63|512.04|509.54|16
1606552440000|2020-11-28 08:34:00|512.14|509.64|512.22|509.72|512.24|509.74|512.12|509.62|16
1606552450000|2020-11-28 08:34:10|512.21|509.71|512.23|509.73|512.23|509.73|512.21|509.71|2
1606552460000|2020-11-28 08:34:20|512.26|509.76|512.39|509.89|512.4|509.9|512.26|509.76|11
1606552470000|2020-11-28 08:34:30|512.4|509.9|512.41|509.91|512.41|509.91|512.39|509.89|4
1606552480000|2020-11-28 08:34:40|512.4|509.9|512.41|509.91|512.41|509.91|512.38|509.88|9
1606552490000|2020-11-28 08:34:50|512.4|509.9|512.39|509.89|512.4|509.9|512.31|509.81|17
1606552500000|2020-11-28 08:35:00|512.4|509.9|512.51|510.01|512.53|510.03|512.4|509.9|21
1606552510000|2020-11-28 08:35:10|512.5|510|512.46|509.96|512.52|510.02|512.46|509.96|22
1606552520000|2020-11-28 08:35:20|512.45|509.95|512.47|509.97|512.47|509.97|512.45|509.95|12
1606552530000|2020-11-28 08:35:30|512.54|510.04|512.35|509.85|512.54|510.04|512.3|509.8|22
1606552540000|2020-11-28 08:35:40|512.34|509.84|511.96|509.46|512.35|509.85|511.95|509.45|21
1606552550000|2020-11-28 08:35:50|511.94|509.44|511.91|509.41|511.94|509.44|511.9|509.4|28
1606552560000|2020-11-28 08:36:00|511.89|509.39|511.68|509.18|511.9|509.4|511.68|509.18|13
1606552570000|2020-11-28 08:36:10|511.66|509.16|511.54|509.04|511.66|509.16|511.52|509.02|24
1606552580000|2020-11-28 08:36:20|511.53|509.03|511.16|508.66|511.53|509.03|511.16|508.66|19
1606552590000|2020-11-28 08:36:30|511.15|508.65|511.24|508.74|511.34|508.84|511.15|508.65|22
1606552600000|2020-11-28 08:36:40|511.23|508.73|511.21|508.71|511.25|508.75|511.15|508.65|20
1606552610000|2020-11-28 08:36:50|511.23|508.73|511.21|508.71|511.25|508.75|511.18|508.68|20
1606552620000|2020-11-28 08:37:00|511.19|508.69|511.31|508.81|511.32|508.82|511.18|508.68|31
1606552630000|2020-11-28 08:37:10|511.33|508.83|511.44|508.94|511.44|508.94|511.33|508.83|19
1606552640000|2020-11-28 08:37:20|511.42|508.92|511.42|508.92|511.43|508.93|511.4|508.9|18
1606552650000|2020-11-28 08:37:30|511.41|508.91|511.52|509.02|511.55|509.05|511.41|508.91|24
1606552660000|2020-11-28 08:37:40|511.5|509|511.59|509.09|511.64|509.14|511.5|509|24
1606552670000|2020-11-28 08:37:50|511.64|509.14|511.8|509.3|511.83|509.33|511.6|509.1|17
1606552680000|2020-11-28 08:38:00|511.79|509.29|511.81|509.31|511.83|509.33|511.79|509.29|19
1606552690000|2020-11-28 08:38:10|511.8|509.3|511.76|509.26|511.83|509.33|511.68|509.18|22
1606552700000|2020-11-28 08:38:20|511.79|509.29|511.76|509.26|511.79|509.29|511.67|509.17|19
1606552710000|2020-11-28 08:38:30|511.77|509.27|511.81|509.31|511.84|509.34|511.76|509.26|12
1606552720000|2020-11-28 08:38:40|511.72|509.22|511.73|509.23|511.73|509.23|511.71|509.21|12
1606552730000|2020-11-28 08:38:50|511.71|509.21|511.58|509.08|511.73|509.23|511.58|509.08|15
1606552740000|2020-11-28 08:39:00|511.57|509.07|511.67|509.17|511.67|509.17|511.57|509.07|14
1606552750000|2020-11-28 08:39:10|511.62|509.12|511.72|509.22|511.72|509.22|511.58|509.08|16
1606552760000|2020-11-28 08:39:20|511.73|509.23|511.82|509.32|511.88|509.38|511.73|509.23|20
1606552770000|2020-11-28 08:39:30|511.75|509.25|511.88|509.38|511.88|509.38|511.75|509.25|19
1606552780000|2020-11-28 08:39:40|511.87|509.37|511.82|509.32|511.88|509.38|511.79|509.29|17
1606552790000|2020-11-28 08:39:50|511.8|509.3|511.91|509.41|511.92|509.42|511.8|509.3|12
1606552800000|2020-11-28 08:40:00|511.92|509.42|512.01|509.51|512.01|509.51|511.87|509.37|11
1606552810000|2020-11-28 08:40:10|511.99|509.49|511.9|509.4|512.01|509.51|511.86|509.36|18
1606552820000|2020-11-28 08:40:20|511.88|509.38|511.91|509.41|511.98|509.48|511.87|509.37|16
1606552830000|2020-11-28 08:40:30|511.88|509.38|511.83|509.33|511.97|509.47|511.83|509.33|18
1606552840000|2020-11-28 08:40:40|511.85|509.35|512|509.5|512|509.5|511.84|509.34|16
1606552850000|2020-11-28 08:40:50|511.99|509.49|511.99|509.49|512|509.5|511.94|509.44|11
1606552860000|2020-11-28 08:41:00|511.98|509.48|512|509.5|512.04|509.54|511.98|509.48|11
1606552870000|2020-11-28 08:41:10|511.99|509.49|511.98|509.48|512|509.5|511.98|509.48|3
1606552880000|2020-11-28 08:41:20|511.99|509.49|511.97|509.47|511.99|509.49|511.97|509.47|3
1606552890000|2020-11-28 08:41:30|511.86|509.36|511.83|509.33|511.9|509.4|511.71|509.21|24
1606552900000|2020-11-28 08:41:40|511.84|509.34|511.74|509.24|511.84|509.34|511.74|509.24|10
1606552910000|2020-11-28 08:41:50|511.75|509.25|511.75|509.25|511.75|509.25|511.73|509.23|13
1606552920000|2020-11-28 08:42:00|511.74|509.24|511.75|509.25|511.84|509.34|511.71|509.21|21
1606552930000|2020-11-28 08:42:10|511.76|509.26|511.96|509.46|511.96|509.46|511.75|509.25|13
1606552940000|2020-11-28 08:42:20|511.95|509.45|511.95|509.45|511.95|509.45|511.91|509.41|3
1606552950000|2020-11-28 08:42:30|511.9|509.4|511.88|509.38|511.9|509.4|511.88|509.38|8
1606552960000|2020-11-28 08:42:40|511.86|509.36|512.06|509.56|512.11|509.61|511.86|509.36|18
1606552970000|2020-11-28 08:42:50|512.04|509.54|512.05|509.55|512.06|509.56|512.04|509.54|13
1606552980000|2020-11-28 08:43:00|512.06|509.56|512.11|509.61|512.11|509.61|512.04|509.54|16
1606552990000|2020-11-28 08:43:10|512.15|509.65|512.05|509.55|512.15|509.65|512.05|509.55|9
1606553000000|2020-11-28 08:43:20|512.06|509.56|512.07|509.57|512.12|509.62|512.05|509.55|6
1606553010000|2020-11-28 08:43:30|512.08|509.58|511.92|509.42|512.1|509.6|511.84|509.34|22
1606553020000|2020-11-28 08:43:40|511.91|509.41|512.05|509.55|512.06|509.56|511.9|509.4|15
1606553030000|2020-11-28 08:43:50|512.01|509.51|512.03|509.53|512.05|509.55|512.01|509.51|12
1606553040000|2020-11-28 08:44:00|512.02|509.52|512.06|509.56|512.06|509.56|512.01|509.51|8
1606553050000|2020-11-28 08:44:10|512.08|509.58|512.05|509.55|512.09|509.59|512.04|509.54|16
1606553060000|2020-11-28 08:44:20|512.06|509.56|512.02|509.52|512.06|509.56|512.02|509.52|7
1606553070000|2020-11-28 08:44:30|511.99|509.49|511.99|509.49|512.02|509.52|511.99|509.49|8
1606553080000|2020-11-28 08:44:40|511.98|509.48|511.94|509.44|511.98|509.48|511.93|509.43|11
1606553090000|2020-11-28 08:44:50|511.95|509.45|511.95|509.45|511.95|509.45|511.94|509.44|3
1606553100000|2020-11-28 08:45:00|511.96|509.46|511.96|509.46|511.97|509.47|511.95|509.45|9
1606553110000|2020-11-28 08:45:10|511.95|509.45|511.92|509.42|511.96|509.46|511.92|509.42|8
1606553120000|2020-11-28 08:45:20|511.9|509.4|511.88|509.38|511.91|509.41|511.88|509.38|8
1606553130000|2020-11-28 08:45:30|511.87|509.37|511.78|509.28|511.88|509.38|511.76|509.26|16
1606553140000|2020-11-28 08:45:40|511.76|509.26|511.7|509.2|511.78|509.28|511.7|509.2|7
1606553150000|2020-11-28 08:45:50|511.71|509.21|511.39|508.89|511.71|509.21|511.39|508.89|16
1606553160000|2020-11-28 08:46:00|511.37|508.87|511.28|508.78|511.42|508.92|511.27|508.77|19
1606553170000|2020-11-28 08:46:10|511.27|508.77|511.18|508.68|511.27|508.77|511.17|508.67|23
1606553180000|2020-11-28 08:46:20|511.19|508.69|510.58|508.08|511.21|508.71|510.57|508.07|32
1606553190000|2020-11-28 08:46:30|510.6|508.1|510.2|507.7|510.61|508.11|510.2|507.7|23
1606553200000|2020-11-28 08:46:40|510.16|507.66|510.05|507.55|510.24|507.74|510.04|507.54|22
1606553210000|2020-11-28 08:46:50|510.04|507.54|509.82|507.32|510.04|507.54|509.8|507.3|26
1606553220000|2020-11-28 08:47:00|509.83|507.33|509.96|507.46|510.12|507.62|509.83|507.33|25
1606553230000|2020-11-28 08:47:10|509.97|507.47|510.26|507.76|510.26|507.76|509.97|507.47|29
1606553240000|2020-11-28 08:47:20|510.27|507.77|510.49|507.99|510.49|507.99|510.27|507.77|20
1606553250000|2020-11-28 08:47:30|510.5|508|510.48|507.98|510.57|508.07|510.42|507.92|30
1606553260000|2020-11-28 08:47:40|510.51|508.01|510.67|508.17|510.67|508.17|510.49|507.99|23
1606553270000|2020-11-28 08:47:50|510.63|508.13|510.71|508.21|510.73|508.23|510.62|508.12|18
1606553280000|2020-11-28 08:48:00|510.7|508.2|510.71|508.21|510.71|508.21|510.67|508.17|9
1606553290000|2020-11-28 08:48:10|510.7|508.2|510.68|508.18|510.7|508.2|510.68|508.18|2
1606553300000|2020-11-28 08:48:20|510.7|508.2|510.73|508.23|510.74|508.24|510.7|508.2|4
1606553310000|2020-11-28 08:48:30|510.72|508.22|510.74|508.24|510.74|508.24|510.72|508.22|2
1606553320000|2020-11-28 08:48:40|510.73|508.23|510.81|508.31|510.81|508.31|510.72|508.22|9
1606553330000|2020-11-28 08:48:50|510.82|508.32|511.01|508.51|511.01|508.51|510.82|508.32|18
1606553340000|2020-11-28 08:49:00|510.98|508.48|510.93|508.43|510.98|508.48|510.91|508.41|9
1606553350000|2020-11-28 08:49:10|510.94|508.44|510.95|508.45|510.96|508.46|510.92|508.42|11
1606553360000|2020-11-28 08:49:20|510.99|508.49|510.59|508.09|510.99|508.49|510.59|508.09|24
1606553370000|2020-11-28 08:49:30|510.56|508.06|510.62|508.12|510.62|508.12|510.55|508.05|10
1606553380000|2020-11-28 08:49:40|510.6|508.1|510.49|507.99|510.6|508.1|510.49|507.99|11
1606553390000|2020-11-28 08:49:50|510.44|507.94|510.37|507.87|510.45|507.95|510.37|507.87|7
1606553400000|2020-11-28 08:50:00|510.36|507.86|510.33|507.83|510.36|507.86|510.32|507.82|11
1606553410000|2020-11-28 08:50:10|510.31|507.81|510.26|507.76|510.32|507.82|510.19|507.69|15
1606553420000|2020-11-28 08:50:20|510.25|507.75|510.61|508.11|510.61|508.11|510.25|507.75|13
1606553430000|2020-11-28 08:50:30|510.66|508.16|510.78|508.28|510.79|508.29|510.65|508.15|18
1606553440000|2020-11-28 08:50:40|510.79|508.29|510.84|508.34|510.86|508.36|510.79|508.29|19
1606553450000|2020-11-28 08:50:50|510.83|508.33|510.63|508.13|510.85|508.35|510.63|508.13|20
1606553460000|2020-11-28 08:51:00|510.62|508.12|510.48|507.98|510.62|508.12|510.48|507.98|23
1606553470000|2020-11-28 08:51:10|510.49|507.99|510.29|507.79|510.49|507.99|510.29|507.79|18
1606553480000|2020-11-28 08:51:20|510.32|507.82|510.41|507.91|510.42|507.92|510.31|507.81|12
1606553490000|2020-11-28 08:51:30|510.42|507.92|510.52|508.02|510.52|508.02|510.42|507.92|19
1606553500000|2020-11-28 08:51:40|510.51|508.01|510.51|508.01|510.53|508.03|510.51|508.01|4
1606553510000|2020-11-28 08:51:50|510.52|508.02|510.53|508.03|510.53|508.03|510.52|508.02|2
1606553520000|2020-11-28 08:52:00|510.52|508.02|510.52|508.02|510.53|508.03|510.49|507.99|8
1606553530000|2020-11-28 08:52:10|510.51|508.01|510.49|507.99|510.52|508.02|510.48|507.98|6
1606553540000|2020-11-28 08:52:20|510.48|507.98|510.28|507.78|510.48|507.98|510.28|507.78|14
1606553550000|2020-11-28 08:52:30|510.25|507.75|510.31|507.81|510.31|507.81|510.18|507.68|18
1606553560000|2020-11-28 08:52:40|510.3|507.8|509.94|507.44|510.3|507.8|509.87|507.37|30
1606553570000|2020-11-28 08:52:50|509.91|507.41|510.16|507.66|510.25|507.75|509.91|507.41|25
1606553580000|2020-11-28 08:53:00|510.17|507.67|510.29|507.79|510.36|507.86|510.16|507.66|27
1606553590000|2020-11-28 08:53:10|510.35|507.85|510.4|507.9|510.4|507.9|510.29|507.79|15
1606553600000|2020-11-28 08:53:20|510.35|507.85|510.29|507.79|510.4|507.9|510.29|507.79|21
1606553610000|2020-11-28 08:53:30|510.26|507.76|510.45|507.95|510.46|507.96|510.26|507.76|20
1606553620000|2020-11-28 08:53:40|510.43|507.93|510.56|508.06|510.56|508.06|510.43|507.93|13
1606553630000|2020-11-28 08:53:50|510.57|508.07|510.69|508.19|510.72|508.22|510.57|508.07|27
1606553640000|2020-11-28 08:54:00|510.71|508.21|510.72|508.22|510.73|508.23|510.68|508.18|17
1606553650000|2020-11-28 08:54:10|510.71|508.21|510.72|508.22|510.83|508.33|510.7|508.2|21
1606553660000|2020-11-28 08:54:20|510.78|508.28|510.8|508.3|510.85|508.35|510.77|508.27|17
1606553670000|2020-11-28 08:54:30|510.79|508.29|510.76|508.26|510.79|508.29|510.72|508.22|17
1606553680000|2020-11-28 08:54:40|510.78|508.28|510.77|508.27|510.8|508.3|510.77|508.27|7
1606553690000|2020-11-28 08:54:50|510.78|508.28|510.85|508.35|510.85|508.35|510.76|508.26|15
1606553700000|2020-11-28 08:55:00|510.88|508.38|510.86|508.36|510.9|508.4|510.86|508.36|5
1606553710000|2020-11-28 08:55:10|510.87|508.37|510.91|508.41|510.91|508.41|510.87|508.37|3
1606553720000|2020-11-28 08:55:20|510.9|508.4|510.9|508.4|510.9|508.4|510.9|508.4|1
1606553730000|2020-11-28 08:55:30|510.87|508.37|510.79|508.29|510.87|508.37|510.79|508.29|10
1606553740000|2020-11-28 08:55:40|510.8|508.3|510.8|508.3|510.8|508.3|510.78|508.28|7
1606553750000|2020-11-28 08:55:50|510.81|508.31|510.78|508.28|510.81|508.31|510.78|508.28|6
1606553760000|2020-11-28 08:56:00|510.79|508.29|510.24|507.74|510.79|508.29|510.2|507.7|25
1606553770000|2020-11-28 08:56:10|510.22|507.72|510.19|507.69|510.23|507.73|510.16|507.66|21
1606553780000|2020-11-28 08:56:20|510.18|507.68|510.16|507.66|510.19|507.69|510.14|507.64|22
1606553790000|2020-11-28 08:56:30|510.24|507.74|510.02|507.52|510.25|507.75|510.02|507.52|26
1606553800000|2020-11-28 08:56:40|510.01|507.51|509.99|507.49|510.02|507.52|509.98|507.48|19
1606553810000|2020-11-28 08:56:50|509.96|507.46|509.95|507.45|510.02|507.52|509.95|507.45|21
1606553820000|2020-11-28 08:57:00|509.96|507.46|509.87|507.37|509.97|507.47|509.87|507.37|21
1606553830000|2020-11-28 08:57:10|509.88|507.38|509.85|507.35|509.99|507.49|509.84|507.34|21
1606553840000|2020-11-28 08:57:20|509.86|507.36|509.73|507.23|509.86|507.36|509.73|507.23|17
1606553850000|2020-11-28 08:57:30|509.72|507.22|509.62|507.12|509.72|507.22|509.62|507.12|9
1606553860000|2020-11-28 08:57:40|509.63|507.13|509.48|506.98|509.63|507.13|509.48|506.98|13
1606553870000|2020-11-28 08:57:50|509.49|506.99|509.01|506.51|509.49|506.99|509.01|506.51|21
1606553880000|2020-11-28 08:58:00|509|506.5|509.14|506.64|509.15|506.65|508.93|506.43|24
1606553890000|2020-11-28 08:58:10|509.13|506.63|509.15|506.65|509.16|506.66|509.12|506.62|19
1606553900000|2020-11-28 08:58:20|508.99|506.49|509.02|506.52|509.11|506.61|508.99|506.49|25
1606553910000|2020-11-28 08:58:30|509.04|506.54|508.96|506.46|509.04|506.54|508.93|506.43|10
1606553920000|2020-11-28 08:58:40|508.94|506.44|508.66|506.16|508.94|506.44|508.55|506.05|31
1606553930000|2020-11-28 08:58:50|508.69|506.19|508.73|506.23|508.76|506.26|508.69|506.19|18
1606553940000|2020-11-28 08:59:00|508.74|506.24|509.08|506.58|509.08|506.58|508.73|506.23|19
1606553950000|2020-11-28 08:59:10|509.09|506.59|509.36|506.86|509.36|506.86|509.09|506.59|24
1606553960000|2020-11-28 08:59:20|509.35|506.85|509.36|506.86|509.44|506.94|509.33|506.83|18
1606553970000|2020-11-28 08:59:30|509.39|506.89|509.25|506.75|509.42|506.92|509.25|506.75|23
1606553980000|2020-11-28 08:59:40|509.22|506.72|509.28|506.78|509.28|506.78|509.19|506.69|20
1606553990000|2020-11-28 08:59:50|509.27|506.77|509.26|506.76|509.28|506.78|509.26|506.76|8
1606554000000|2020-11-28 09:00:00|509.27|506.77|509.15|506.65|509.3|506.8|509.15|506.65|22
1606554010000|2020-11-28 09:00:10|509.16|506.66|509.38|506.88|509.39|506.89|509.11|506.61|19
1606554020000|2020-11-28 09:00:20|509.37|506.87|509.41|506.91|509.41|506.91|509.36|506.86|19
1606554030000|2020-11-28 09:00:30|509.4|506.9|509.44|506.94|509.48|506.98|509.4|506.9|19
1606554040000|2020-11-28 09:00:40|509.43|506.93|509.42|506.92|509.45|506.95|509.39|506.89|17
1606554050000|2020-11-28 09:00:50|509.43|506.93|509.47|506.97|509.47|506.97|509.43|506.93|12
1606554060000|2020-11-28 09:01:00|509.48|506.98|509.62|507.12|509.62|507.12|509.47|506.97|15
1606554070000|2020-11-28 09:01:10|509.6|507.1|509.83|507.33|509.83|507.33|509.6|507.1|7
1606554080000|2020-11-28 09:01:20|509.8|507.3|509.72|507.22|509.84|507.34|509.72|507.22|16
1606554090000|2020-11-28 09:01:30|509.71|507.21|509.54|507.04|509.71|507.21|509.53|507.03|16
1606554100000|2020-11-28 09:01:40|509.53|507.03|509.43|506.93|509.53|507.03|509.42|506.92|13
1606554110000|2020-11-28 09:01:50|509.44|506.94|509.49|506.99|509.55|507.05|509.44|506.94|11
1606554120000|2020-11-28 09:02:00|509.5|507|509.36|506.86|509.52|507.02|509.36|506.86|17
1606554130000|2020-11-28 09:02:10|509.37|506.87|509.31|506.81|509.42|506.92|509.31|506.81|17
1606554140000|2020-11-28 09:02:20|509.3|506.8|509.3|506.8|509.32|506.82|509.27|506.77|17
1606554150000|2020-11-28 09:02:30|509.34|506.84|509.15|506.65|509.34|506.84|509.14|506.64|15
1606554160000|2020-11-28 09:02:40|509.16|506.66|508.81|506.31|509.17|506.67|508.81|506.31|18
1606554170000|2020-11-28 09:02:50|508.79|506.29|508.78|506.28|508.79|506.29|508.76|506.26|12
1606554180000|2020-11-28 09:03:00|508.76|506.26|508.19|505.69|508.76|506.26|508.17|505.67|11
1606554190000|2020-11-28 09:03:10|508.2|505.7|508.19|505.69|508.2|505.7|508.19|505.69|2
1606554200000|2020-11-28 09:03:20|508.18|505.68|508.18|505.68|508.18|505.68|508.18|505.68|1
1606554210000|2020-11-28 09:03:30|508.17|505.67|508.41|505.91|508.41|505.91|508.17|505.67|13
1606554220000|2020-11-28 09:03:40|508.44|505.94|508.7|506.2|508.7|506.2|508.44|505.94|21
1606554230000|2020-11-28 09:03:50|508.71|506.21|508.75|506.25|508.81|506.31|508.67|506.17|18
1606554240000|2020-11-28 09:04:00|508.78|506.28|508.79|506.29|508.81|506.31|508.77|506.27|17
1606554250000|2020-11-28 09:04:10|508.8|506.3|508.89|506.39|508.89|506.39|508.8|506.3|15
1606554260000|2020-11-28 09:04:20|508.91|506.41|509.01|506.51|509.09|506.59|508.89|506.39|17
1606554270000|2020-11-28 09:04:30|509|506.5|509.31|506.81|509.31|506.81|509|506.5|26
1606554280000|2020-11-28 09:04:40|509.3|506.8|509.31|506.81|509.44|506.94|509.17|506.67|19
1606554290000|2020-11-28 09:04:50|509.32|506.82|509.32|506.82|509.36|506.86|509.26|506.76|11
1606554300000|2020-11-28 09:05:00|509.5|507|509.48|506.98|509.52|507.02|509.42|506.92|20
1606554310000|2020-11-28 09:05:10|509.5|507|509.66|507.16|509.68|507.18|509.42|506.92|15
1606554320000|2020-11-28 09:05:20|509.67|507.17|510.21|507.71|510.21|507.71|509.66|507.16|18
1606554330000|2020-11-28 09:05:30|510.23|507.73|510.32|507.82|510.39|507.89|510.17|507.67|19
1606554340000|2020-11-28 09:05:40|510.31|507.81|510.26|507.76|510.34|507.84|510.24|507.74|12
1606554350000|2020-11-28 09:05:50|510.4|507.9|510.52|508.02|510.55|508.05|510.4|507.9|18
1606554360000|2020-11-28 09:06:00|510.43|507.93|510.24|507.74|510.43|507.93|510.24|507.74|14
1606554370000|2020-11-28 09:06:10|510.25|507.75|510.02|507.52|510.25|507.75|510.02|507.52|15
1606554380000|2020-11-28 09:06:20|509.9|507.4|509.75|507.25|509.95|507.45|509.72|507.22|22
1606554390000|2020-11-28 09:06:30|509.73|507.23|509.78|507.28|509.79|507.29|509.73|507.23|7
1606554400000|2020-11-28 09:06:40|509.72|507.22|509.72|507.22|509.74|507.24|509.63|507.13|24
1606554410000|2020-11-28 09:06:50|509.73|507.23|509.55|507.05|509.73|507.23|509.55|507.05|11
1606554420000|2020-11-28 09:07:00|509.54|507.04|509.32|506.82|509.54|507.04|509.3|506.8|18
1606554430000|2020-11-28 09:07:10|509.33|506.83|509.35|506.85|509.37|506.87|509.32|506.82|20
1606554440000|2020-11-28 09:07:20|509.33|506.83|509.66|507.16|509.67|507.17|509.33|506.83|21
1606554450000|2020-11-28 09:07:30|509.68|507.18|509.83|507.33|509.83|507.33|509.67|507.17|12
1606554460000|2020-11-28 09:07:40|509.8|507.3|509.78|507.28|509.87|507.37|509.76|507.26|21
1606554470000|2020-11-28 09:07:50|509.77|507.27|509.81|507.31|509.85|507.35|509.77|507.27|12
1606554480000|2020-11-28 09:08:00|509.82|507.32|509.63|507.13|509.82|507.32|509.63|507.13|17
1606554490000|2020-11-28 09:08:10|509.64|507.14|509.65|507.15|509.65|507.15|509.62|507.12|11
1606554500000|2020-11-28 09:08:20|509.64|507.14|509.77|507.27|509.77|507.27|509.63|507.13|20
1606554510000|2020-11-28 09:08:30|509.76|507.26|509.82|507.32|509.84|507.34|509.76|507.26|11
1606554520000|2020-11-28 09:08:40|509.81|507.31|509.7|507.2|509.82|507.32|509.67|507.17|12
1606554530000|2020-11-28 09:08:50|509.74|507.24|509.67|507.17|509.77|507.27|509.67|507.17|14
1606554540000|2020-11-28 09:09:00|509.68|507.18|509.72|507.22|509.72|507.22|509.66|507.16|13
1606554550000|2020-11-28 09:09:10|509.71|507.21|509.79|507.29|509.79|507.29|509.69|507.19|15
1606554560000|2020-11-28 09:09:20|509.78|507.28|509.94|507.44|509.97|507.47|509.78|507.28|23
1606554570000|2020-11-28 09:09:30|509.95|507.45|509.83|507.33|509.96|507.46|509.82|507.32|15
1606554580000|2020-11-28 09:09:40|509.8|507.3|509.74|507.24|509.8|507.3|509.74|507.24|5
1606554590000|2020-11-28 09:09:50|509.73|507.23|509.73|507.23|509.73|507.23|509.71|507.21|9
1606554600000|2020-11-28 09:10:00|509.72|507.22|509.75|507.25|509.75|507.25|509.72|507.22|8
1606554610000|2020-11-28 09:10:10|509.76|507.26|509.84|507.34|509.86|507.36|509.75|507.25|15
1606554620000|2020-11-28 09:10:20|509.89|507.39|509.95|507.45|509.96|507.46|509.87|507.37|22
1606554630000|2020-11-28 09:10:30|509.96|507.46|509.98|507.48|509.98|507.48|509.96|507.46|4
1606554640000|2020-11-28 09:10:40|509.97|507.47|509.95|507.45|509.97|507.47|509.95|507.45|8
1606554650000|2020-11-28 09:10:50|509.96|507.46|509.97|507.47|509.98|507.48|509.89|507.39|13
1606554660000|2020-11-28 09:11:00|509.96|507.46|509.85|507.35|509.98|507.48|509.85|507.35|13
1606554670000|2020-11-28 09:11:10|509.87|507.37|509.89|507.39|509.91|507.41|509.86|507.36|14
1606554680000|2020-11-28 09:11:20|509.86|507.36|510.18|507.68|510.2|507.7|509.86|507.36|30
1606554690000|2020-11-28 09:11:30|510.12|507.62|510.26|507.76|510.26|507.76|510.12|507.62|14
1606554700000|2020-11-28 09:11:40|510.25|507.75|510.25|507.75|510.27|507.77|510.25|507.75|13
1606554710000|2020-11-28 09:11:50|510.26|507.76|510.24|507.74|510.26|507.76|510.22|507.72|8
1606554720000|2020-11-28 09:12:00|510.25|507.75|510.28|507.78|510.29|507.79|510.24|507.74|19
1606554730000|2020-11-28 09:12:10|510.27|507.77|510.41|507.91|510.41|507.91|510.24|507.74|15
1606554740000|2020-11-28 09:12:20|510.46|507.96|510.57|508.07|510.59|508.09|510.46|507.96|29
1606554750000|2020-11-28 09:12:30|510.58|508.08|510.75|508.25|510.75|508.25|510.56|508.06|22
1606554760000|2020-11-28 09:12:40|510.76|508.26|510.75|508.25|510.76|508.26|510.63|508.13|20
1606554770000|2020-11-28 09:12:50|510.76|508.26|510.54|508.04|510.76|508.26|510.54|508.04|12
1606554780000|2020-11-28 09:13:00|510.53|508.03|510.21|507.71|510.53|508.03|510.2|507.7|24
1606554790000|2020-11-28 09:13:10|510.18|507.68|510.12|507.62|510.18|507.68|510.1|507.6|19
1606554800000|2020-11-28 09:13:20|510.11|507.61|509.98|507.48|510.12|507.62|509.94|507.44|18
1606554810000|2020-11-28 09:13:30|509.97|507.47|509.91|507.41|509.97|507.47|509.89|507.39|18
1606554820000|2020-11-28 09:13:40|509.9|507.4|509.88|507.38|509.92|507.42|509.87|507.37|9
1606554830000|2020-11-28 09:13:50|509.9|507.4|509.9|507.4|509.9|507.4|509.88|507.38|5
1606554840000|2020-11-28 09:14:00|509.92|507.42|510.06|507.56|510.14|507.64|509.87|507.37|17
1606554850000|2020-11-28 09:14:10|510.05|507.55|510.02|507.52|510.06|507.56|509.97|507.47|10
1606554860000|2020-11-28 09:14:20|510|507.5|509.97|507.47|510.01|507.51|509.97|507.47|8
1606554870000|2020-11-28 09:14:30|509.96|507.46|509.87|507.37|509.97|507.47|509.85|507.35|18
1606554880000|2020-11-28 09:14:40|509.88|507.38|509.87|507.37|509.9|507.4|509.86|507.36|13
1606554890000|2020-11-28 09:14:50|509.86|507.36|509.78|507.28|509.87|507.37|509.78|507.28|10
1606554900000|2020-11-28 09:15:00|509.79|507.29|509.91|507.41|509.91|507.41|509.78|507.28|13
1606554910000|2020-11-28 09:15:10|509.92|507.42|509.98|507.48|509.98|507.48|509.88|507.38|17
1606554920000|2020-11-28 09:15:20|509.99|507.49|510.03|507.53|510.05|507.55|509.97|507.47|14
1606554930000|2020-11-28 09:15:30|510.02|507.52|509.96|507.46|510.03|507.53|509.96|507.46|12
1606554940000|2020-11-28 09:15:40|509.97|507.47|509.96|507.46|509.97|507.47|509.95|507.45|12
1606554950000|2020-11-28 09:15:50|509.95|507.45|509.95|507.45|509.96|507.46|509.95|507.45|9
1606554960000|2020-11-28 09:16:00|509.96|507.46|509.95|507.45|509.97|507.47|509.95|507.45|4
1606554970000|2020-11-28 09:16:10|509.96|507.46|509.95|507.45|509.96|507.46|509.95|507.45|4
1606554980000|2020-11-28 09:16:20|509.96|507.46|510.12|507.62|510.12|507.62|509.95|507.45|14
1606554990000|2020-11-28 09:16:30|510.09|507.59|510.11|507.61|510.12|507.62|510.09|507.59|14
1606555000000|2020-11-28 09:16:40|510.1|507.6|510.13|507.63|510.13|507.63|510.1|507.6|4
1606555010000|2020-11-28 09:16:50|510.17|507.67|510.21|507.71|510.21|507.71|510.16|507.66|9
1606555020000|2020-11-28 09:17:00|510.23|507.73|510.39|507.89|510.43|507.93|510.2|507.7|28
1606555030000|2020-11-28 09:17:10|510.4|507.9|510.62|508.12|510.62|508.12|510.33|507.83|20
1606555040000|2020-11-28 09:17:20|510.61|508.11|510.78|508.28|510.79|508.29|510.57|508.07|15
1606555050000|2020-11-28 09:17:30|510.79|508.29|510.81|508.31|510.82|508.32|510.78|508.28|11
1606555060000|2020-11-28 09:17:40|510.83|508.33|510.79|508.29|510.83|508.33|510.78|508.28|8
1606555070000|2020-11-28 09:17:50|510.8|508.3|510.72|508.22|510.8|508.3|510.72|508.22|8
1606555080000|2020-11-28 09:18:00|510.73|508.23|510.48|507.98|510.75|508.25|510.48|507.98|20
1606555090000|2020-11-28 09:18:10|510.49|507.99|510.39|507.89|510.55|508.05|510.38|507.88|18
1606555100000|2020-11-28 09:18:20|510.38|507.88|510.31|507.81|510.38|507.88|510.31|507.81|6
1606555110000|2020-11-28 09:18:30|510.32|507.82|510.32|507.82|510.33|507.83|510.32|507.82|3
1606555120000|2020-11-28 09:18:40|510.3|507.8|510.3|507.8|510.31|507.81|510.3|507.8|3
1606555130000|2020-11-28 09:18:50|510.31|507.81|510.31|507.81|510.31|507.81|510.29|507.79|3
1606555140000|2020-11-28 09:19:00|510.29|507.79|510.33|507.83|510.33|507.83|510.29|507.79|3
1606555150000|2020-11-28 09:19:10|510.32|507.82|510.32|507.82|510.32|507.82|510.32|507.82|1
1606555160000|2020-11-28 09:19:20|510.35|507.85|510.39|507.89|510.39|507.89|510.35|507.85|5
1606555170000|2020-11-28 09:19:30|510.38|507.88|510.4|507.9|510.4|507.9|510.38|507.88|10
1606555180000|2020-11-28 09:19:40|510.39|507.89|510.38|507.88|510.4|507.9|510.37|507.87|13
1606555190000|2020-11-28 09:19:50|510.37|507.87|510.34|507.84|510.38|507.88|510.32|507.82|14
1606555200000|2020-11-28 09:20:00|510.35|507.85|510.34|507.84|510.35|507.85|510.34|507.84|6
1606555210000|2020-11-28 09:20:10|510.33|507.83|510.21|507.71|510.33|507.83|510.21|507.71|10
1606555230000|2020-11-28 09:20:30|510.18|507.68|510.24|507.74|510.24|507.74|510.15|507.65|10
1606555240000|2020-11-28 09:20:40|510.25|507.75|510.28|507.78|510.28|507.78|510.25|507.75|2
1606555250000|2020-11-28 09:20:50|510.26|507.76|510.28|507.78|510.28|507.78|510.26|507.76|3
1606555270000|2020-11-28 09:21:10|510.27|507.77|510.27|507.77|510.27|507.77|510.27|507.77|1
1606555280000|2020-11-28 09:21:20|510.28|507.78|510.29|507.79|510.29|507.79|510.28|507.78|2
1606555290000|2020-11-28 09:21:30|510.33|507.83|510.6|508.1|510.6|508.1|510.33|507.83|11
1606555300000|2020-11-28 09:21:40|510.59|508.09|510.72|508.22|510.73|508.23|510.59|508.09|11
1606555310000|2020-11-28 09:21:50|510.73|508.23|510.91|508.41|510.91|508.41|510.71|508.21|12
1606555320000|2020-11-28 09:22:00|510.92|508.42|510.82|508.32|510.92|508.42|510.81|508.31|14
1606555330000|2020-11-28 09:22:10|510.8|508.3|510.88|508.38|510.88|508.38|510.77|508.27|6
1606555340000|2020-11-28 09:22:20|510.9|508.4|511.04|508.54|511.04|508.54|510.9|508.4|13
1606555350000|2020-11-28 09:22:30|511.11|508.61|511.22|508.72|511.22|508.72|511.09|508.59|15
1606555360000|2020-11-28 09:22:40|511.23|508.73|511.17|508.67|511.23|508.73|511.17|508.67|5
1606555370000|2020-11-28 09:22:50|511.18|508.68|511.19|508.69|511.21|508.71|511.12|508.62|17
1606555380000|2020-11-28 09:23:00|511.16|508.66|511.12|508.62|511.16|508.66|511.11|508.61|15
1606555390000|2020-11-28 09:23:10|511.11|508.61|511.12|508.62|511.12|508.62|511.1|508.6|10
1606555400000|2020-11-28 09:23:20|511.13|508.63|511.06|508.56|511.14|508.64|511.06|508.56|12
1606555410000|2020-11-28 09:23:30|511.03|508.53|510.93|508.43|511.06|508.56|510.93|508.43|12
1606555420000|2020-11-28 09:23:40|510.85|508.35|510.75|508.25|510.85|508.35|510.75|508.25|6
1606555430000|2020-11-28 09:23:50|510.76|508.26|510.65|508.15|510.76|508.26|510.63|508.13|16
1606555440000|2020-11-28 09:24:00|510.67|508.17|510.65|508.15|510.67|508.17|510.64|508.14|13
1606555450000|2020-11-28 09:24:10|510.68|508.18|510.67|508.17|510.68|508.18|510.67|508.17|4
1606555460000|2020-11-28 09:24:20|510.69|508.19|510.68|508.18|510.7|508.2|510.68|508.18|7
1606555470000|2020-11-28 09:24:30|510.67|508.17|510.7|508.2|510.7|508.2|510.67|508.17|4
1606555480000|2020-11-28 09:24:40|510.69|508.19|510.69|508.19|510.69|508.19|510.69|508.19|1
1606555500000|2020-11-28 09:25:00|510.67|508.17|510.77|508.27|510.77|508.27|510.66|508.16|13
1606555510000|2020-11-28 09:25:10|510.85|508.35|510.87|508.37|510.9|508.4|510.85|508.35|13
1606555520000|2020-11-28 09:25:20|510.88|508.38|510.86|508.36|510.88|508.38|510.79|508.29|10
1606555530000|2020-11-28 09:25:30|510.78|508.28|510.85|508.35|510.85|508.35|510.78|508.28|12
1606555540000|2020-11-28 09:25:40|510.86|508.36|510.78|508.28|510.86|508.36|510.77|508.27|18
1606555550000|2020-11-28 09:25:50|510.79|508.29|510.79|508.29|510.8|508.3|510.78|508.28|7
1606555560000|2020-11-28 09:26:00|510.78|508.28|510.78|508.28|510.78|508.28|510.77|508.27|5
1606555570000|2020-11-28 09:26:10|510.79|508.29|510.77|508.27|510.8|508.3|510.76|508.26|12
1606555580000|2020-11-28 09:26:20|510.79|508.29|510.78|508.28|510.8|508.3|510.77|508.27|11
1606555590000|2020-11-28 09:26:30|510.79|508.29|510.84|508.34|510.84|508.34|510.76|508.26|19
1606555600000|2020-11-28 09:26:40|510.85|508.35|511.12|508.62|511.12|508.62|510.85|508.35|17
1606555610000|2020-11-28 09:26:50|511.14|508.64|511.15|508.65|511.15|508.65|511.03|508.53|22
1606555620000|2020-11-28 09:27:00|511.14|508.64|511.22|508.72|511.22|508.72|511.11|508.61|5
1606555630000|2020-11-28 09:27:10|511.21|508.71|511.19|508.69|511.21|508.71|511.19|508.69|5
1606555640000|2020-11-28 09:27:20|511.21|508.71|511.15|508.65|511.21|508.71|511.14|508.64|4
1606555650000|2020-11-28 09:27:30|511.14|508.64|511.15|508.65|511.19|508.69|511.14|508.64|10
1606555660000|2020-11-28 09:27:40|511.16|508.66|511.23|508.73|511.24|508.74|511.15|508.65|15
1606555670000|2020-11-28 09:27:50|511.24|508.74|511.21|508.71|511.25|508.75|511.21|508.71|3
1606555680000|2020-11-28 09:28:00|511.24|508.74|511.26|508.76|511.26|508.76|511.24|508.74|3
1606555690000|2020-11-28 09:28:10|511.27|508.77|511.15|508.65|511.27|508.77|511.15|508.65|12
1606555700000|2020-11-28 09:28:20|511.11|508.61|511.24|508.74|511.24|508.74|511.08|508.58|18
1606555710000|2020-11-28 09:28:30|511.25|508.75|511.51|509.01|511.51|509.01|511.24|508.74|23
1606555720000|2020-11-28 09:28:40|511.69|509.19|511.52|509.02|511.69|509.19|511.39|508.89|22
1606555730000|2020-11-28 09:28:50|511.5|509|511.68|509.18|511.7|509.2|511.5|509|16
1606555740000|2020-11-28 09:29:00|511.71|509.21|511.72|509.22|511.73|509.23|511.7|509.2|15
1606555750000|2020-11-28 09:29:10|511.71|509.21|511.7|509.2|511.73|509.23|511.68|509.18|11
1606555760000|2020-11-28 09:29:20|511.69|509.19|511.81|509.31|511.81|509.31|511.68|509.18|11
1606555770000|2020-11-28 09:29:30|511.83|509.33|512.01|509.51|512.01|509.51|511.78|509.28|15
1606555780000|2020-11-28 09:29:40|512.04|509.54|512.06|509.56|512.09|509.59|512.03|509.53|21
1606555790000|2020-11-28 09:29:50|512.07|509.57|512.16|509.66|512.18|509.68|512.07|509.57|10
1606555800000|2020-11-28 09:30:00|512.18|509.68|512.16|509.66|512.21|509.71|512.13|509.63|16
1606555810000|2020-11-28 09:30:10|512.14|509.64|511.96|509.46|512.17|509.67|511.96|509.46|21
1606555820000|2020-11-28 09:30:20|511.95|509.45|511.9|509.4|512.02|509.52|511.89|509.39|20
1606555830000|2020-11-28 09:30:30|511.89|509.39|511.89|509.39|511.9|509.4|511.86|509.36|13
1606555840000|2020-11-28 09:30:40|511.82|509.32|511.85|509.35|511.89|509.39|511.81|509.31|15
1606555850000|2020-11-28 09:30:50|511.84|509.34|511.81|509.31|511.86|509.36|511.8|509.3|14
1606555860000|2020-11-28 09:31:00|511.78|509.28|511.83|509.33|511.83|509.33|511.78|509.28|10
1606555870000|2020-11-28 09:31:10|511.82|509.32|511.78|509.28|511.82|509.32|511.76|509.26|14
1606555890000|2020-11-28 09:31:30|511.77|509.27|511.81|509.31|511.81|509.31|511.77|509.27|7
1606555900000|2020-11-28 09:31:40|511.82|509.32|511.79|509.29|511.82|509.32|511.79|509.29|8
1606555910000|2020-11-28 09:31:50|511.8|509.3|511.79|509.29|511.8|509.3|511.79|509.29|8
1606555920000|2020-11-28 09:32:00|511.8|509.3|511.76|509.26|511.87|509.37|511.76|509.26|20
1606555930000|2020-11-28 09:32:10|511.77|509.27|511.87|509.37|511.87|509.37|511.77|509.27|12
1606555940000|2020-11-28 09:32:20|511.86|509.36|511.84|509.34|511.86|509.36|511.84|509.34|15
1606555950000|2020-11-28 09:32:30|511.86|509.36|511.85|509.35|511.89|509.39|511.84|509.34|18
1606555960000|2020-11-28 09:32:40|511.89|509.39|511.87|509.37|511.9|509.4|511.85|509.35|13
1606555970000|2020-11-28 09:32:50|511.85|509.35|511.88|509.38|511.89|509.39|511.85|509.35|4
1606555980000|2020-11-28 09:33:00|511.89|509.39|511.85|509.35|511.9|509.4|511.84|509.34|11
1606555990000|2020-11-28 09:33:10|511.84|509.34|511.88|509.38|511.89|509.39|511.84|509.34|17
1606556000000|2020-11-28 09:33:20|511.89|509.39|511.83|509.33|511.89|509.39|511.83|509.33|7
1606556010000|2020-11-28 09:33:30|511.82|509.32|511.85|509.35|511.87|509.37|511.77|509.27|20
1606556020000|2020-11-28 09:33:40|511.82|509.32|511.82|509.32|511.85|509.35|511.82|509.32|11
1606556030000|2020-11-28 09:33:50|511.83|509.33|511.82|509.32|511.83|509.33|511.81|509.31|18
1606556040000|2020-11-28 09:34:00|511.81|509.31|511.48|508.98|511.82|509.32|511.48|508.98|24
1606556050000|2020-11-28 09:34:10|511.49|508.99|511.52|509.02|511.54|509.04|511.42|508.92|17
1606556060000|2020-11-28 09:34:20|511.51|509.01|511.26|508.76|511.51|509.01|511.26|508.76|16
1606556070000|2020-11-28 09:34:30|511.25|508.75|511.1|508.6|511.25|508.75|511.1|508.6|12
1606556080000|2020-11-28 09:34:40|511.15|508.65|511.16|508.66|511.17|508.67|511.14|508.64|14
1606556090000|2020-11-28 09:34:50|511.15|508.65|511.15|508.65|511.15|508.65|511.12|508.62|13
1606556100000|2020-11-28 09:35:00|511.16|508.66|511.21|508.71|511.21|508.71|511.16|508.66|8
1606556110000|2020-11-28 09:35:10|511.27|508.77|511.34|508.84|511.35|508.85|511.25|508.75|22
1606556120000|2020-11-28 09:35:20|511.35|508.85|511.25|508.75|511.35|508.85|511.25|508.75|10
1606556130000|2020-11-28 09:35:30|511.22|508.72|511.15|508.65|511.22|508.72|511.14|508.64|18
1606556140000|2020-11-28 09:35:40|511.12|508.62|511.21|508.71|511.22|508.72|511.12|508.62|15
1606556150000|2020-11-28 09:35:50|511.22|508.72|511.31|508.81|511.36|508.86|511.21|508.71|20
1606556160000|2020-11-28 09:36:00|511.28|508.78|511.21|508.71|511.28|508.78|511.21|508.71|16
1606556170000|2020-11-28 09:36:10|511.23|508.73|511.27|508.77|511.27|508.77|511.22|508.72|9
1606556180000|2020-11-28 09:36:20|511.28|508.78|511.27|508.77|511.28|508.78|511.27|508.77|6
1606556190000|2020-11-28 09:36:30|511.28|508.78|511.29|508.79|511.31|508.81|511.28|508.78|6
1606556200000|2020-11-28 09:36:40|511.3|508.8|511.31|508.81|511.32|508.82|511.3|508.8|4
1606556210000|2020-11-28 09:36:50|511.3|508.8|511.31|508.81|511.31|508.81|511.29|508.79|3
1606556220000|2020-11-28 09:37:00|511.3|508.8|511.32|508.82|511.32|508.82|511.3|508.8|2
1606556230000|2020-11-28 09:37:10|511.31|508.81|511.65|509.15|511.65|509.15|511.31|508.81|17
1606556240000|2020-11-28 09:37:20|511.66|509.16|511.79|509.29|511.82|509.32|511.66|509.16|12
1606556250000|2020-11-28 09:37:30|511.8|509.3|511.89|509.39|511.89|509.39|511.79|509.29|10
1606556260000|2020-11-28 09:37:40|511.87|509.37|511.92|509.42|511.93|509.43|511.87|509.37|3
1606556270000|2020-11-28 09:37:50|511.93|509.43|511.94|509.44|511.95|509.45|511.93|509.43|4
1606556280000|2020-11-28 09:38:00|511.93|509.43|511.93|509.43|511.94|509.44|511.93|509.43|3
1606556290000|2020-11-28 09:38:10|511.94|509.44|511.9|509.4|511.94|509.44|511.9|509.4|5
1606556300000|2020-11-28 09:38:20|511.91|509.41|511.9|509.4|511.91|509.41|511.9|509.4|2
1606556310000|2020-11-28 09:38:30|511.85|509.35|511.75|509.25|511.85|509.35|511.75|509.25|9
1606556320000|2020-11-28 09:38:40|511.76|509.26|511.7|509.2|511.76|509.26|511.68|509.18|11
1606556330000|2020-11-28 09:38:50|511.69|509.19|511.67|509.17|511.72|509.22|511.67|509.17|14
1606556340000|2020-11-28 09:39:00|511.66|509.16|511.64|509.14|511.66|509.16|511.63|509.13|5
1606556350000|2020-11-28 09:39:10|511.65|509.15|511.64|509.14|511.65|509.15|511.62|509.12|14
1606556360000|2020-11-28 09:39:20|511.63|509.13|511.59|509.09|511.64|509.14|511.57|509.07|12
1606556370000|2020-11-28 09:39:30|511.58|509.08|511.51|509.01|511.58|509.08|511.51|509.01|7
1606556380000|2020-11-28 09:39:40|511.5|509|511.54|509.04|511.55|509.05|511.5|509|11
1606556390000|2020-11-28 09:39:50|511.56|509.06|511.54|509.04|511.56|509.06|511.53|509.03|8
1606556400000|2020-11-28 09:40:00|511.53|509.03|511.54|509.04|511.54|509.04|511.53|509.03|2
1606556410000|2020-11-28 09:40:10|511.53|509.03|511.55|509.05|511.55|509.05|511.53|509.03|9
1606556420000|2020-11-28 09:40:20|511.54|509.04|511.54|509.04|511.55|509.05|511.53|509.03|5
1606556430000|2020-11-28 09:40:30|511.53|509.03|511.52|509.02|511.53|509.03|511.52|509.02|2
1606556460000|2020-11-28 09:41:00|511.51|509.01|511.28|508.78|511.51|509.01|511.28|508.78|6
1606556470000|2020-11-28 09:41:10|511.27|508.77|511.36|508.86|511.36|508.86|511.25|508.75|12
1606556480000|2020-11-28 09:41:20|511.4|508.9|511.32|508.82|511.4|508.9|511.31|508.81|11
1606556490000|2020-11-28 09:41:30|511.31|508.81|511.23|508.73|511.33|508.83|511.23|508.73|9
1606556500000|2020-11-28 09:41:40|511.24|508.74|511.27|508.77|511.27|508.77|511.22|508.72|16
1606556510000|2020-11-28 09:41:50|511.25|508.75|511.35|508.85|511.35|508.85|511.23|508.73|16
1606556520000|2020-11-28 09:42:00|511.34|508.84|511.44|508.94|511.44|508.94|511.33|508.83|22
1606556530000|2020-11-28 09:42:10|511.43|508.93|511.43|508.93|511.43|508.93|511.4|508.9|15
1606556540000|2020-11-28 09:42:20|511.44|508.94|511.46|508.96|511.46|508.96|511.42|508.92|14
1606556550000|2020-11-28 09:42:30|511.45|508.95|511.73|509.23|511.73|509.23|511.43|508.93|11
1606556560000|2020-11-28 09:42:40|511.8|509.3|511.88|509.38|511.9|509.4|511.8|509.3|20
1606556570000|2020-11-28 09:42:50|511.89|509.39|512.09|509.59|512.09|509.59|511.89|509.39|14
1606556580000|2020-11-28 09:43:00|512.08|509.58|512.16|509.66|512.16|509.66|512.03|509.53|23
1606556590000|2020-11-28 09:43:10|512.13|509.63|512.11|509.61|512.14|509.64|512.1|509.6|12
1606556600000|2020-11-28 09:43:20|512.19|509.69|512.19|509.69|512.2|509.7|512.18|509.68|5
1606556610000|2020-11-28 09:43:30|512.18|509.68|512.25|509.75|512.25|509.75|512.18|509.68|14
1606556620000|2020-11-28 09:43:40|512.28|509.78|512.38|509.88|512.38|509.88|512.26|509.76|8
1606556630000|2020-11-28 09:43:50|512.37|509.87|512.36|509.86|512.37|509.87|512.34|509.84|10
1606556640000|2020-11-28 09:44:00|512.37|509.87|512.37|509.87|512.4|509.9|512.36|509.86|9
1606556650000|2020-11-28 09:44:10|512.36|509.86|512.35|509.85|512.36|509.86|512.34|509.84|6
1606556660000|2020-11-28 09:44:20|512.34|509.84|512.06|509.56|512.35|509.85|512.06|509.56|12
1606556670000|2020-11-28 09:44:30|512.05|509.55|512.03|509.53|512.06|509.56|512.03|509.53|9
1606556680000|2020-11-28 09:44:40|512.06|509.56|512|509.5|512.06|509.56|512|509.5|6
1606556690000|2020-11-28 09:44:50|511.99|509.49|511.92|509.42|512|509.5|511.91|509.41|9
1606556700000|2020-11-28 09:45:00|511.91|509.41|511.89|509.39|511.91|509.41|511.89|509.39|7
1606556710000|2020-11-28 09:45:10|511.9|509.4|511.74|509.24|511.9|509.4|511.74|509.24|13
1606556720000|2020-11-28 09:45:20|511.75|509.25|511.64|509.14|511.75|509.25|511.64|509.14|10
1606556730000|2020-11-28 09:45:30|511.59|509.09|511.58|509.08|511.59|509.09|511.58|509.08|4
1606556740000|2020-11-28 09:45:40|511.57|509.07|511.51|509.01|511.57|509.07|511.51|509.01|5
1606556750000|2020-11-28 09:45:50|511.52|509.02|511.51|509.01|511.52|509.02|511.51|509.01|2
1606556760000|2020-11-28 09:46:00|511.52|509.02|511.47|508.97|511.52|509.02|511.47|508.97|4
1606556770000|2020-11-28 09:46:10|511.46|508.96|511.47|508.97|511.47|508.97|511.46|508.96|2
1606556780000|2020-11-28 09:46:20|511.46|508.96|511.46|508.96|511.46|508.96|511.46|508.96|1
1606556790000|2020-11-28 09:46:30|511.47|508.97|511.71|509.21|511.72|509.22|511.47|508.97|9
1606556800000|2020-11-28 09:46:40|511.73|509.23|511.87|509.37|511.88|509.38|511.71|509.21|14
1606556810000|2020-11-28 09:46:50|511.83|509.33|511.83|509.33|511.83|509.33|511.83|509.33|1
1606556830000|2020-11-28 09:47:10|511.82|509.32|511.83|509.33|511.85|509.35|511.82|509.32|11
1606556840000|2020-11-28 09:47:20|511.84|509.34|511.86|509.36|511.88|509.38|511.83|509.33|12
1606556850000|2020-11-28 09:47:30|511.96|509.46|512.07|509.57|512.07|509.57|511.96|509.46|8
1606556860000|2020-11-28 09:47:40|512.06|509.56|512.26|509.76|512.26|509.76|512.06|509.56|16
1606556870000|2020-11-28 09:47:50|512.25|509.75|512.17|509.67|512.27|509.77|512.17|509.67|15
1606556880000|2020-11-28 09:48:00|512.18|509.68|512.23|509.73|512.23|509.73|512.17|509.67|12
1606556890000|2020-11-28 09:48:10|512.22|509.72|512.2|509.7|512.23|509.73|512.19|509.69|13
1606556900000|2020-11-28 09:48:20|512.19|509.69|511.88|509.38|512.2|509.7|511.88|509.38|20
1606556910000|2020-11-28 09:48:30|511.86|509.36|511.87|509.37|511.87|509.37|511.85|509.35|12
1606556920000|2020-11-28 09:48:40|511.86|509.36|511.84|509.34|511.86|509.36|511.84|509.34|7
1606556930000|2020-11-28 09:48:50|511.83|509.33|511.6|509.1|511.84|509.34|511.59|509.09|16
1606556940000|2020-11-28 09:49:00|511.5|509|511.51|509.01|511.51|509.01|511.5|509|6
1606556950000|2020-11-28 09:49:10|511.54|509.04|511.58|509.08|511.6|509.1|511.54|509.04|7
1606556960000|2020-11-28 09:49:20|511.57|509.07|511.62|509.12|511.63|509.13|511.57|509.07|13
1606556970000|2020-11-28 09:49:30|511.61|509.11|511.69|509.19|511.69|509.19|511.58|509.08|17
1606556980000|2020-11-28 09:49:40|511.68|509.18|511.67|509.17|511.7|509.2|511.64|509.14|22
1606556990000|2020-11-28 09:49:50|511.66|509.16|511.41|508.91|511.68|509.18|511.4|508.9|27
1606557000000|2020-11-28 09:50:00|511.4|508.9|511.14|508.64|511.4|508.9|511.13|508.63|25
1606557010000|2020-11-28 09:50:10|511.13|508.63|511.27|508.77|511.27|508.77|511.1|508.6|17
1606557020000|2020-11-28 09:50:20|511.32|508.82|511.32|508.82|511.35|508.85|511.3|508.8|11
1606557030000|2020-11-28 09:50:30|511.3|508.8|511.32|508.82|511.33|508.83|511.3|508.8|10
1606557040000|2020-11-28 09:50:40|511.31|508.81|511.32|508.82|511.32|508.82|511.29|508.79|13
1606557050000|2020-11-28 09:50:50|511.31|508.81|511.29|508.79|511.31|508.81|511.29|508.79|7
1606557060000|2020-11-28 09:51:00|511.3|508.8|511.32|508.82|511.32|508.82|511.3|508.8|11
1606557070000|2020-11-28 09:51:10|511.33|508.83|511.55|509.05|511.56|509.06|511.33|508.83|16
1606557080000|2020-11-28 09:51:20|511.54|509.04|511.54|509.04|511.54|509.04|511.54|509.04|1
1606557090000|2020-11-28 09:51:30|511.55|509.05|511.73|509.23|511.73|509.23|511.54|509.04|17
1606557100000|2020-11-28 09:51:40|511.76|509.26|511.61|509.11|511.76|509.26|511.6|509.1|11
1606557110000|2020-11-28 09:51:50|511.51|509.01|511.7|509.2|511.7|509.2|511.5|509|22
1606557120000|2020-11-28 09:52:00|511.73|509.23|511.78|509.28|511.78|509.28|511.62|509.12|20
1606557140000|2020-11-28 09:52:20|511.77|509.27|511.77|509.27|511.78|509.28|511.75|509.25|10
1606557150000|2020-11-28 09:52:30|511.78|509.28|511.78|509.28|511.78|509.28|511.77|509.27|3
1606557160000|2020-11-28 09:52:40|511.79|509.29|511.79|509.29|511.79|509.29|511.78|509.28|3
1606557180000|2020-11-28 09:53:00|511.81|509.31|511.78|509.28|511.81|509.31|511.78|509.28|4
1606557190000|2020-11-28 09:53:10|511.77|509.27|511.79|509.29|511.79|509.29|511.77|509.27|3
1606557200000|2020-11-28 09:53:20|511.78|509.28|511.8|509.3|511.8|509.3|511.78|509.28|3
1606557210000|2020-11-28 09:53:30|511.78|509.28|511.8|509.3|511.8|509.3|511.78|509.28|3
1606557220000|2020-11-28 09:53:40|511.81|509.31|511.81|509.31|511.82|509.32|511.81|509.31|5
1606557230000|2020-11-28 09:53:50|511.82|509.32|511.78|509.28|511.82|509.32|511.78|509.28|7
1606557240000|2020-11-28 09:54:00|511.79|509.29|511.81|509.31|511.81|509.31|511.77|509.27|13
1606557250000|2020-11-28 09:54:10|511.8|509.3|511.79|509.29|511.81|509.31|511.79|509.29|4
1606557270000|2020-11-28 09:54:30|511.78|509.28|511.78|509.28|511.78|509.28|511.78|509.28|1
1606557280000|2020-11-28 09:54:40|511.77|509.27|511.78|509.28|511.79|509.29|511.75|509.25|10
1606557290000|2020-11-28 09:54:50|511.77|509.27|511.77|509.27|511.77|509.27|511.77|509.27|1
1606557300000|2020-11-28 09:55:00|511.76|509.26|511.75|509.25|511.76|509.26|511.75|509.25|2
1606557320000|2020-11-28 09:55:20|511.74|509.24|511.74|509.24|511.76|509.26|511.74|509.24|5
1606557330000|2020-11-28 09:55:30|511.75|509.25|511.67|509.17|511.76|509.26|511.67|509.17|14
1606557340000|2020-11-28 09:55:40|511.63|509.13|511.68|509.18|511.7|509.2|511.58|509.08|16
1606557350000|2020-11-28 09:55:50|511.67|509.17|511.68|509.18|511.68|509.18|511.64|509.14|8
1606557360000|2020-11-28 09:56:00|511.67|509.17|511.63|509.13|511.68|509.18|511.63|509.13|12
1606557370000|2020-11-28 09:56:10|511.62|509.12|511.58|509.08|511.62|509.12|511.57|509.07|10
1606557380000|2020-11-28 09:56:20|511.57|509.07|511.57|509.07|511.58|509.08|511.57|509.07|13
1606557390000|2020-11-28 09:56:30|511.56|509.06|511.53|509.03|511.58|509.08|511.51|509.01|8
1606557400000|2020-11-28 09:56:40|511.54|509.04|511.55|509.05|511.56|509.06|511.52|509.02|9
1606557410000|2020-11-28 09:56:50|511.54|509.04|511.4|508.9|511.55|509.05|511.36|508.86|16
1606557420000|2020-11-28 09:57:00|511.41|508.91|511.39|508.89|511.41|508.91|511.37|508.87|11
1606557430000|2020-11-28 09:57:10|511.38|508.88|511.38|508.88|511.39|508.89|511.38|508.88|15
1606557440000|2020-11-28 09:57:20|511.39|508.89|511.39|508.89|511.4|508.9|511.36|508.86|19
1606557450000|2020-11-28 09:57:30|511.37|508.87|511.37|508.87|511.39|508.89|511.37|508.87|7
1606557460000|2020-11-28 09:57:40|511.36|508.86|511.33|508.83|511.36|508.86|511.33|508.83|2
1606557470000|2020-11-28 09:57:50|511.34|508.84|511.36|508.86|511.36|508.86|511.34|508.84|3
1606557480000|2020-11-28 09:58:00|511.38|508.88|511.37|508.87|511.38|508.88|511.37|508.87|10
1606557490000|2020-11-28 09:58:10|511.36|508.86|511.16|508.66|511.36|508.86|511.16|508.66|19
1606557500000|2020-11-28 09:58:20|511.18|508.68|511|508.5|511.19|508.69|510.99|508.49|20
1606557510000|2020-11-28 09:58:30|510.99|508.49|511|508.5|511|508.5|510.98|508.48|10
1606557520000|2020-11-28 09:58:40|510.99|508.49|511|508.5|511.01|508.51|510.99|508.49|4
1606557530000|2020-11-28 09:58:50|511.01|508.51|511.01|508.51|511.01|508.51|511|508.5|3
1606557540000|2020-11-28 09:59:00|511|508.5|510.92|508.42|511|508.5|510.9|508.4|12
1606557550000|2020-11-28 09:59:10|510.91|508.41|511.15|508.65|511.15|508.65|510.91|508.41|18
1606557560000|2020-11-28 09:59:20|511.12|508.62|511.11|508.61|511.13|508.63|511.1|508.6|16
1606557570000|2020-11-28 09:59:30|511.12|508.62|511.12|508.62|511.13|508.63|511.1|508.6|14
1606557580000|2020-11-28 09:59:40|511.11|508.61|511.13|508.63|511.13|508.63|511.1|508.6|18
1606557590000|2020-11-28 09:59:50|511.12|508.62|511.24|508.74|511.24|508.74|511.12|508.62|11
1606557600000|2020-11-28 10:00:00|511.25|508.75|511.43|508.93|511.44|508.94|511.25|508.75|12
1606557610000|2020-11-28 10:00:10|511.44|508.94|511.27|508.77|511.44|508.94|511.27|508.77|10
1606557620000|2020-11-28 10:00:20|511.28|508.78|511.33|508.83|511.34|508.84|511.27|508.77|18
1606557630000|2020-11-28 10:00:30|511.31|508.81|511.58|509.08|511.65|509.15|511.24|508.74|25
1606557640000|2020-11-28 10:00:40|511.57|509.07|511.66|509.16|511.69|509.19|511.57|509.07|17
1606557650000|2020-11-28 10:00:50|511.64|509.14|511.84|509.34|511.84|509.34|511.64|509.14|18
1606557660000|2020-11-28 10:01:00|511.83|509.33|511.86|509.36|511.86|509.36|511.81|509.31|9
1606557670000|2020-11-28 10:01:10|511.85|509.35|511.83|509.33|511.87|509.37|511.83|509.33|7
1606557680000|2020-11-28 10:01:20|511.84|509.34|511.83|509.33|511.84|509.34|511.83|509.33|4
1606557690000|2020-11-28 10:01:30|511.84|509.34|511.85|509.35|511.86|509.36|511.84|509.34|4
1606557700000|2020-11-28 10:01:40|511.86|509.36|511.85|509.35|511.86|509.36|511.85|509.35|4
1606557710000|2020-11-28 10:01:50|511.84|509.34|511.78|509.28|511.86|509.36|511.78|509.28|9
1606557720000|2020-11-28 10:02:00|511.77|509.27|511.79|509.29|511.81|509.31|511.77|509.27|11
1606557730000|2020-11-28 10:02:10|511.8|509.3|511.53|509.03|511.8|509.3|511.52|509.02|25
1606557740000|2020-11-28 10:02:20|511.54|509.04|511.53|509.03|511.55|509.05|511.52|509.02|9
1606557750000|2020-11-28 10:02:30|511.54|509.04|511.34|508.84|511.54|509.04|511.34|508.84|25
1606557760000|2020-11-28 10:02:40|511.35|508.85|510.81|508.31|511.35|508.85|510.77|508.27|25
1606557770000|2020-11-28 10:02:50|510.82|508.32|510.89|508.39|510.89|508.39|510.8|508.3|27
1606557780000|2020-11-28 10:03:00|510.88|508.38|511.26|508.76|511.27|508.77|510.88|508.38|22
1606557790000|2020-11-28 10:03:10|511.29|508.79|511.29|508.79|511.4|508.9|511.28|508.78|19
1606557800000|2020-11-28 10:03:20|511.27|508.77|511.33|508.83|511.33|508.83|511.27|508.77|15
1606557810000|2020-11-28 10:03:30|511.34|508.84|511.28|508.78|511.37|508.87|511.28|508.78|20
1606557820000|2020-11-28 10:03:40|511.29|508.79|511.41|508.91|511.42|508.92|511.22|508.72|27
1606557830000|2020-11-28 10:03:50|511.42|508.92|511.6|509.1|511.63|509.13|511.42|508.92|19
1606557840000|2020-11-28 10:04:00|511.59|509.09|511.73|509.23|511.73|509.23|511.59|509.09|15
1606557850000|2020-11-28 10:04:10|511.72|509.22|511.78|509.28|511.79|509.29|511.72|509.22|17
1606557860000|2020-11-28 10:04:20|511.77|509.27|511.82|509.32|511.83|509.33|511.77|509.27|9
1606557870000|2020-11-28 10:04:30|511.81|509.31|511.83|509.33|511.83|509.33|511.81|509.31|11
1606557880000|2020-11-28 10:04:40|511.82|509.32|512.03|509.53|512.03|509.53|511.82|509.32|15
1606557890000|2020-11-28 10:04:50|512.02|509.52|512.01|509.51|512.08|509.58|512.01|509.51|15
1606557900000|2020-11-28 10:05:00|512.11|509.61|512.13|509.63|512.14|509.64|512.07|509.57|22
1606557910000|2020-11-28 10:05:10|512.2|509.7|512.18|509.68|512.22|509.72|512.16|509.66|18
1606557920000|2020-11-28 10:05:20|512.21|509.71|512.36|509.86|512.38|509.88|512.19|509.69|21
1606557930000|2020-11-28 10:05:30|512.37|509.87|512.46|509.96|512.47|509.97|512.37|509.87|14
1606557940000|2020-11-28 10:05:40|512.45|509.95|512.48|509.98|512.48|509.98|512.44|509.94|8
1606557950000|2020-11-28 10:05:50|512.47|509.97|512.49|509.99|512.49|509.99|512.46|509.96|14
1606557960000|2020-11-28 10:06:00|512.48|509.98|512.5|510|512.5|510|512.48|509.98|7
1606557970000|2020-11-28 10:06:10|512.49|509.99|512.57|510.07|512.57|510.07|512.47|509.97|17
1606557980000|2020-11-28 10:06:20|512.56|510.06|512.71|510.21|512.72|510.22|512.56|510.06|10
1606557990000|2020-11-28 10:06:30|512.7|510.2|512.7|510.2|512.7|510.2|512.69|510.19|7
1606558000000|2020-11-28 10:06:40|512.69|510.19|512.75|510.25|512.75|510.25|512.69|510.19|2
1606558010000|2020-11-28 10:06:50|512.74|510.24|512.78|510.28|512.78|510.28|512.74|510.24|8
1606558020000|2020-11-28 10:07:00|512.77|510.27|512.82|510.32|512.84|510.34|512.75|510.25|21
1606558030000|2020-11-28 10:07:10|512.8|510.3|512.86|510.36|512.87|510.37|512.79|510.29|13
1606558040000|2020-11-28 10:07:20|512.85|510.35|512.87|510.37|512.9|510.4|512.85|510.35|11
1606558050000|2020-11-28 10:07:30|512.88|510.38|512.94|510.44|512.96|510.46|512.88|510.38|6
1606558060000|2020-11-28 10:07:40|512.95|510.45|512.98|510.48|513.01|510.51|512.91|510.41|11
1606558070000|2020-11-28 10:07:50|513.01|510.51|512.98|510.48|513.01|510.51|512.96|510.46|12
1606558080000|2020-11-28 10:08:00|513.01|510.51|512.98|510.48|513.01|510.51|512.98|510.48|10
1606558090000|2020-11-28 10:08:10|513.01|510.51|512.77|510.27|513.01|510.51|512.75|510.25|20
1606558100000|2020-11-28 10:08:20|512.76|510.26|512.79|510.29|512.83|510.33|512.75|510.25|20
1606558110000|2020-11-28 10:08:30|512.8|510.3|512.84|510.34|512.85|510.35|512.79|510.29|17
1606558120000|2020-11-28 10:08:40|512.83|510.33|512.87|510.37|512.87|510.37|512.81|510.31|14
1606558130000|2020-11-28 10:08:50|512.88|510.38|512.89|510.39|512.89|510.39|512.88|510.38|2
1606558140000|2020-11-28 10:09:00|512.85|510.35|512.83|510.33|512.85|510.35|512.81|510.31|16
1606558150000|2020-11-28 10:09:10|512.81|510.31|512.81|510.31|512.83|510.33|512.81|510.31|9
1606558160000|2020-11-28 10:09:20|512.83|510.33|512.81|510.31|512.83|510.33|512.81|510.31|6
1606558170000|2020-11-28 10:09:30|512.83|510.33|512.72|510.22|512.83|510.33|512.72|510.22|6
1606558180000|2020-11-28 10:09:40|512.71|510.21|512.76|510.26|512.77|510.27|512.71|510.21|12
1606558190000|2020-11-28 10:09:50|512.77|510.27|512.66|510.16|512.77|510.27|512.61|510.11|14
1606558200000|2020-11-28 10:10:00|512.65|510.15|512.63|510.13|512.66|510.16|512.62|510.12|9
1606558210000|2020-11-28 10:10:10|512.62|510.12|512.58|510.08|512.63|510.13|512.57|510.07|5
1606558220000|2020-11-28 10:10:20|512.59|510.09|512.61|510.11|512.61|510.11|512.58|510.08|5
1606558230000|2020-11-28 10:10:30|512.66|510.16|512.84|510.34|512.84|510.34|512.65|510.15|20
1606558240000|2020-11-28 10:10:40|512.85|510.35|512.87|510.37|512.87|510.37|512.83|510.33|15
1606558250000|2020-11-28 10:10:50|512.86|510.36|512.87|510.37|512.93|510.43|512.83|510.33|19
1606558260000|2020-11-28 10:11:00|512.86|510.36|512.9|510.4|512.9|510.4|512.85|510.35|10
1606558270000|2020-11-28 10:11:10|512.91|510.41|513.13|510.63|513.13|510.63|512.89|510.39|17
1606558280000|2020-11-28 10:11:20|513.16|510.66|513.24|510.74|513.25|510.75|513.16|510.66|6
1606558290000|2020-11-28 10:11:30|513.26|510.76|513.38|510.88|513.43|510.93|513.26|510.76|23
1606558300000|2020-11-28 10:11:40|513.4|510.9|513.28|510.78|513.44|510.94|513.21|510.71|22
1606558310000|2020-11-28 10:11:50|513.27|510.77|513.28|510.78|513.3|510.8|513.23|510.73|20
1606558320000|2020-11-28 10:12:00|513.27|510.77|513.35|510.85|513.35|510.85|513.27|510.77|17
1606558330000|2020-11-28 10:12:10|513.34|510.84|513.31|510.81|513.34|510.84|513.31|510.81|4
1606558340000|2020-11-28 10:12:20|513.3|510.8|513.3|510.8|513.32|510.82|513.29|510.79|11
1606558350000|2020-11-28 10:12:30|513.33|510.83|513.43|510.93|513.48|510.98|513.33|510.83|25
1606558360000|2020-11-28 10:12:40|513.44|510.94|513.57|511.07|513.57|511.07|513.44|510.94|21
1606558370000|2020-11-28 10:12:50|513.58|511.08|513.54|511.04|513.61|511.11|513.53|511.03|15
1606558380000|2020-11-28 10:13:00|513.55|511.05|513.57|511.07|513.57|511.07|513.54|511.04|17
1606558390000|2020-11-28 10:13:10|513.56|511.06|513.32|510.82|513.58|511.08|513.31|510.81|20
1606558400000|2020-11-28 10:13:20|513.31|510.81|513.26|510.76|513.33|510.83|513.21|510.71|25
1606558410000|2020-11-28 10:13:30|513.25|510.75|513.29|510.79|513.29|510.79|513.22|510.72|18
1606558420000|2020-11-28 10:13:40|513.28|510.78|513.25|510.75|513.28|510.78|513.22|510.72|12
1606558430000|2020-11-28 10:13:50|513.27|510.77|513.36|510.86|513.37|510.87|513.27|510.77|9
1606558440000|2020-11-28 10:14:00|513.37|510.87|513.47|510.97|513.47|510.97|513.37|510.87|18
1606558450000|2020-11-28 10:14:10|513.46|510.96|513.45|510.95|513.46|510.96|513.44|510.94|4
1606558460000|2020-11-28 10:14:20|513.46|510.96|513.46|510.96|513.46|510.96|513.45|510.95|3
1606558470000|2020-11-28 10:14:30|513.44|510.94|513.46|510.96|513.46|510.96|513.42|510.92|8
1606558480000|2020-11-28 10:14:40|513.47|510.97|513.47|510.97|513.48|510.98|513.46|510.96|8
1606558490000|2020-11-28 10:14:50|513.46|510.96|513.5|511|513.5|511|513.44|510.94|12
1606558500000|2020-11-28 10:15:00|513.49|510.99|513.62|511.12|513.62|511.12|513.49|510.99|5
1606558510000|2020-11-28 10:15:10|513.63|511.13|513.85|511.35|513.86|511.36|513.63|511.13|20
1606558520000|2020-11-28 10:15:20|513.82|511.32|513.88|511.38|513.91|511.41|513.82|511.32|7
1606558530000|2020-11-28 10:15:30|513.89|511.39|513.92|511.42|513.93|511.43|513.89|511.39|12
1606558540000|2020-11-28 10:15:40|513.9|511.4|513.77|511.27|513.9|511.4|513.75|511.25|11
1606558550000|2020-11-28 10:15:50|513.78|511.28|513.76|511.26|513.78|511.28|513.75|511.25|14
1606558560000|2020-11-28 10:16:00|513.75|511.25|513.85|511.35|513.85|511.35|513.75|511.25|14
1606558570000|2020-11-28 10:16:10|513.86|511.36|513.96|511.46|513.96|511.46|513.85|511.35|16
1606558580000|2020-11-28 10:16:20|513.97|511.47|514|511.5|514.01|511.51|513.96|511.46|11
1606558590000|2020-11-28 10:16:30|514.01|511.51|513.77|511.27|514.1|511.6|513.76|511.26|19
1606558600000|2020-11-28 10:16:40|513.78|511.28|513.89|511.39|513.96|511.46|513.78|511.28|23
1606558610000|2020-11-28 10:16:50|513.95|511.45|513.97|511.47|513.97|511.47|513.88|511.38|20
1606558620000|2020-11-28 10:17:00|513.95|511.45|513.98|511.48|513.98|511.48|513.95|511.45|3
1606558630000|2020-11-28 10:17:10|513.99|511.49|514.07|511.57|514.08|511.58|513.99|511.49|7
1606558640000|2020-11-28 10:17:20|514.09|511.59|514.19|511.69|514.19|511.69|514.07|511.57|14
1606558650000|2020-11-28 10:17:30|514.18|511.68|514.34|511.84|514.44|511.94|514.17|511.67|20
1606558660000|2020-11-28 10:17:40|514.35|511.85|514.46|511.96|514.46|511.96|514.35|511.85|16
1606558670000|2020-11-28 10:17:50|514.47|511.97|514.55|512.05|514.58|512.08|514.46|511.96|11
1606558680000|2020-11-28 10:18:00|514.57|512.07|514.7|512.2|514.73|512.23|514.46|511.96|16
1606558690000|2020-11-28 10:18:10|514.73|512.23|514.76|512.26|514.76|512.26|514.7|512.2|9
1606558700000|2020-11-28 10:18:20|514.77|512.27|514.91|512.41|514.91|512.41|514.76|512.26|12
1606558710000|2020-11-28 10:18:30|514.92|512.42|515.15|512.65|515.15|512.65|514.92|512.42|16
1606558720000|2020-11-28 10:18:40|515.16|512.66|515.25|512.75|515.31|512.81|515.16|512.66|12
1606558730000|2020-11-28 10:18:50|515.22|512.72|515.08|512.58|515.28|512.78|515.04|512.54|23
1606558740000|2020-11-28 10:19:00|515.09|512.59|515.21|512.71|515.37|512.87|515.07|512.57|29
1606558750000|2020-11-28 10:19:10|515.2|512.7|515.24|512.74|515.27|512.77|515.17|512.67|21
1606558760000|2020-11-28 10:19:20|515.23|512.73|515.56|513.06|515.56|513.06|515.23|512.73|20
1606558770000|2020-11-28 10:19:30|515.57|513.07|515.66|513.16|515.66|513.16|515.49|512.99|9
1606558780000|2020-11-28 10:19:40|515.61|513.11|515.72|513.22|515.8|513.3|515.6|513.1|18
1606558790000|2020-11-28 10:19:50|515.77|513.27|515.61|513.11|515.77|513.27|515.61|513.11|23
1606558800000|2020-11-28 10:20:00|515.62|513.12|515.99|513.49|515.99|513.49|515.62|513.12|21
1606558810000|2020-11-28 10:20:10|516|513.5|516.01|513.51|516.01|513.51|515.98|513.48|6
1606558820000|2020-11-28 10:20:20|516|513.5|516|513.5|516|513.5|515.99|513.49|9
1606558830000|2020-11-28 10:20:30|516.03|513.53|516.07|513.57|516.07|513.57|516.03|513.53|17
1606558840000|2020-11-28 10:20:40|516.05|513.55|516.06|513.56|516.1|513.6|516.05|513.55|17
1606558850000|2020-11-28 10:20:50|516.07|513.57|516.05|513.55|516.08|513.58|516.03|513.53|16
1606558860000|2020-11-28 10:21:00|516.06|513.56|516.08|513.58|516.08|513.58|516.04|513.54|16
1606558870000|2020-11-28 10:21:10|516.07|513.57|516.21|513.71|516.21|513.71|516.07|513.57|13
1606558880000|2020-11-28 10:21:20|516.2|513.7|515.49|512.99|516.2|513.7|515.49|512.99|18
1606558890000|2020-11-28 10:21:30|515.48|512.98|515.41|512.91|515.48|512.98|515.37|512.87|15
1606558900000|2020-11-28 10:21:40|515.4|512.9|515.42|512.92|515.42|512.92|515.4|512.9|2
1606558910000|2020-11-28 10:21:50|515.44|512.94|515.47|512.97|515.51|513.01|515.42|512.92|25
1606558920000|2020-11-28 10:22:00|515.46|512.96|515.56|513.06|515.56|513.06|515.44|512.94|24
1606558930000|2020-11-28 10:22:10|515.57|513.07|515.4|512.9|515.67|513.17|515.37|512.87|17
1606558940000|2020-11-28 10:22:20|515.38|512.88|515.46|512.96|515.46|512.96|515.38|512.88|14
1606558950000|2020-11-28 10:22:30|515.47|512.97|515.44|512.94|515.49|512.99|515.41|512.91|19
1606558960000|2020-11-28 10:22:40|515.43|512.93|515.45|512.95|515.45|512.95|515.43|512.93|3
1606558970000|2020-11-28 10:22:50|515.46|512.96|515.6|513.1|515.6|513.1|515.45|512.95|13
1606558980000|2020-11-28 10:23:00|515.63|513.13|515.88|513.38|515.88|513.38|515.61|513.11|23
1606558990000|2020-11-28 10:23:10|515.86|513.36|515.97|513.47|516.03|513.53|515.86|513.36|20
1606559000000|2020-11-28 10:23:20|515.98|513.48|516.16|513.66|516.18|513.68|515.98|513.48|21
1606559010000|2020-11-28 10:23:30|516.22|513.72|516.52|514.02|516.54|514.04|516.2|513.7|24
1606559020000|2020-11-28 10:23:40|516.53|514.03|516.56|514.06|516.8|514.3|516.42|513.92|22
1606559030000|2020-11-28 10:23:50|516.55|514.05|516.77|514.27|516.83|514.33|516.55|514.05|19
1606559040000|2020-11-28 10:24:00|516.76|514.26|516.8|514.3|516.8|514.3|516.76|514.26|7
1606559050000|2020-11-28 10:24:10|516.79|514.29|516.78|514.28|516.8|514.3|516.77|514.27|12
1606559060000|2020-11-28 10:24:20|516.77|514.27|516.73|514.23|516.78|514.28|516.72|514.22|12
1606559070000|2020-11-28 10:24:30|516.75|514.25|516.54|514.04|516.75|514.25|516.53|514.03|22
1606559080000|2020-11-28 10:24:40|516.45|513.95|516.52|514.02|516.52|514.02|516.31|513.81|27
1606559090000|2020-11-28 10:24:50|516.53|514.03|516.66|514.16|516.66|514.16|516.46|513.96|15
1606559100000|2020-11-28 10:25:00|516.67|514.17|516.54|514.04|516.74|514.24|516.54|514.04|25
1606559110000|2020-11-28 10:25:10|516.55|514.05|516.51|514.01|516.56|514.06|516.5|514|15
1606559120000|2020-11-28 10:25:20|516.46|513.96|516.4|513.9|516.46|513.96|516.36|513.86|23
1606559130000|2020-11-28 10:25:30|516.38|513.88|516.25|513.75|516.39|513.89|516.25|513.75|12
1606559140000|2020-11-28 10:25:40|516.26|513.76|516.3|513.8|516.3|513.8|516.26|513.76|15
1606559150000|2020-11-28 10:25:50|516.29|513.79|516.3|513.8|516.34|513.84|516.29|513.79|14
1606559160000|2020-11-28 10:26:00|516.29|513.79|516.37|513.87|516.37|513.87|516.29|513.79|14
1606559170000|2020-11-28 10:26:10|516.38|513.88|516.46|513.96|516.46|513.96|516.37|513.87|14
1606559180000|2020-11-28 10:26:20|516.48|513.98|516.5|514|516.5|514|516.47|513.97|14
1606559190000|2020-11-28 10:26:30|516.49|513.99|516.47|513.97|516.64|514.14|516.47|513.97|19
1606559200000|2020-11-28 10:26:40|516.43|513.93|516.45|513.95|516.46|513.96|516.4|513.9|18
1606559210000|2020-11-28 10:26:50|516.44|513.94|516.47|513.97|516.48|513.98|516.44|513.94|10
1606559220000|2020-11-28 10:27:00|516.46|513.96|516.47|513.97|516.47|513.97|516.46|513.96|4
1606559230000|2020-11-28 10:27:10|516.48|513.98|516.65|514.15|516.65|514.15|516.48|513.98|9
1606559240000|2020-11-28 10:27:20|516.64|514.14|516.65|514.15|516.67|514.17|516.64|514.14|12
1606559250000|2020-11-28 10:27:30|516.59|514.09|516.51|514.01|516.59|514.09|516.5|514|13
1606559260000|2020-11-28 10:27:40|516.5|514|516.52|514.02|516.52|514.02|516.49|513.99|3
1606559270000|2020-11-28 10:27:50|516.53|514.03|516.58|514.08|516.58|514.08|516.5|514|10
1606559280000|2020-11-28 10:28:00|516.59|514.09|516.64|514.14|516.64|514.14|516.59|514.09|10
1606559290000|2020-11-28 10:28:10|516.63|514.13|516.71|514.21|516.77|514.27|516.63|514.13|22
1606559300000|2020-11-28 10:28:20|516.72|514.22|516.86|514.36|516.86|514.36|516.72|514.22|15
1606559310000|2020-11-28 10:28:30|516.88|514.38|516.81|514.31|516.95|514.45|516.81|514.31|22
1606559320000|2020-11-28 10:28:40|516.8|514.3|516.74|514.24|516.8|514.3|516.5|514|29
1606559330000|2020-11-28 10:28:50|516.72|514.22|516.46|513.96|516.72|514.22|516.44|513.94|21
1606559340000|2020-11-28 10:29:00|516.48|513.98|516.7|514.2|516.7|514.2|516.43|513.93|28
1606559350000|2020-11-28 10:29:10|516.69|514.19|516.74|514.24|516.75|514.25|516.64|514.14|18
1606559360000|2020-11-28 10:29:20|516.77|514.27|516.86|514.36|516.87|514.37|516.77|514.27|16
1606559370000|2020-11-28 10:29:30|516.87|514.37|516.95|514.45|516.99|514.49|516.87|514.37|17
1606559380000|2020-11-28 10:29:40|516.9|514.4|516.92|514.42|516.93|514.43|516.89|514.39|22
1606559390000|2020-11-28 10:29:50|516.89|514.39|516.75|514.25|516.92|514.42|516.75|514.25|25
1606559400000|2020-11-28 10:30:00|516.74|514.24|516.82|514.32|516.82|514.32|516.71|514.21|22
1606559410000|2020-11-28 10:30:10|516.81|514.31|516.97|514.47|516.98|514.48|516.81|514.31|20
1606559420000|2020-11-28 10:30:20|516.95|514.45|516.78|514.28|516.97|514.47|516.76|514.26|25
1606559430000|2020-11-28 10:30:30|516.79|514.29|516.84|514.34|516.88|514.38|516.79|514.29|19
1606559440000|2020-11-28 10:30:40|516.82|514.32|516.71|514.21|516.82|514.32|516.71|514.21|15
1606559450000|2020-11-28 10:30:50|516.7|514.2|516.31|513.81|516.7|514.2|516.29|513.79|23
1606559460000|2020-11-28 10:31:00|516.29|513.79|516.43|513.93|516.43|513.93|516.29|513.79|15
1606559470000|2020-11-28 10:31:10|516.36|513.86|516.76|514.26|516.76|514.26|516.36|513.86|18
1606559480000|2020-11-28 10:31:20|516.72|514.22|516.76|514.26|516.77|514.27|516.72|514.22|13
1606559490000|2020-11-28 10:31:30|516.77|514.27|516.74|514.24|516.77|514.27|516.71|514.21|20
1606559500000|2020-11-28 10:31:40|516.71|514.21|516.65|514.15|516.75|514.25|516.65|514.15|16
1606559510000|2020-11-28 10:31:50|516.64|514.14|516.67|514.17|516.71|514.21|516.62|514.12|17
1606559520000|2020-11-28 10:32:00|516.66|514.16|516.65|514.15|516.71|514.21|516.6|514.1|22
1606559530000|2020-11-28 10:32:10|516.66|514.16|516.68|514.18|516.7|514.2|516.66|514.16|14
1606559540000|2020-11-28 10:32:20|516.69|514.19|516.71|514.21|516.71|514.21|516.68|514.18|16
1606559550000|2020-11-28 10:32:30|516.72|514.22|516.7|514.2|516.73|514.23|516.69|514.19|7
1606559560000|2020-11-28 10:32:40|516.67|514.17|516.62|514.12|516.67|514.17|516.61|514.11|21
1606559570000|2020-11-28 10:32:50|516.6|514.1|516.6|514.1|516.61|514.11|516.58|514.08|17
1606559580000|2020-11-28 10:33:00|516.58|514.08|516.51|514.01|516.6|514.1|516.51|514.01|18
1606559590000|2020-11-28 10:33:10|516.47|513.97|516.47|513.97|516.5|514|516.41|513.91|18
1606559600000|2020-11-28 10:33:20|516.46|513.96|516.51|514.01|516.55|514.05|516.46|513.96|13
1606559610000|2020-11-28 10:33:30|516.5|514|516.51|514.01|516.51|514.01|516.47|513.97|19
1606559620000|2020-11-28 10:33:40|516.5|514|516.64|514.14|516.66|514.16|516.49|513.99|13
1606559630000|2020-11-28 10:33:50|516.67|514.17|516.7|514.2|516.71|514.21|516.67|514.17|9
1606559640000|2020-11-28 10:34:00|516.73|514.23|516.74|514.24|516.74|514.24|516.69|514.19|14
1606559650000|2020-11-28 10:34:10|516.76|514.26|516.87|514.37|516.89|514.39|516.76|514.26|14
1606559660000|2020-11-28 10:34:20|516.89|514.39|516.89|514.39|516.89|514.39|516.88|514.38|7
1606559670000|2020-11-28 10:34:30|516.9|514.4|516.83|514.33|516.9|514.4|516.83|514.33|9
1606559680000|2020-11-28 10:34:40|516.76|514.26|516.93|514.43|516.93|514.43|516.76|514.26|15
1606559690000|2020-11-28 10:34:50|516.95|514.45|517.01|514.51|517.01|514.51|516.95|514.45|7
1606559700000|2020-11-28 10:35:00|517|514.5|517.06|514.56|517.06|514.56|517|514.5|9
1606559710000|2020-11-28 10:35:10|517.05|514.55|517.19|514.69|517.19|514.69|517|514.5|17
1606559720000|2020-11-28 10:35:20|517.18|514.68|517.53|515.03|517.53|515.03|517.18|514.68|14
1606559730000|2020-11-28 10:35:30|517.6|515.1|517.64|515.14|517.71|515.21|517.58|515.08|26
1606559740000|2020-11-28 10:35:40|517.62|515.12|517.58|515.08|517.62|515.12|517.44|514.94|14
1606559750000|2020-11-28 10:35:50|517.59|515.09|517.98|515.48|517.98|515.48|517.59|515.09|17
1606559760000|2020-11-28 10:36:00|517.97|515.47|517.94|515.44|517.98|515.48|517.94|515.44|4
1606559770000|2020-11-28 10:36:10|517.95|515.45|518.48|515.98|518.49|515.99|517.94|515.44|17
1606559780000|2020-11-28 10:36:20|518.49|515.99|518.31|515.81|518.54|516.04|518.26|515.76|20
1606559790000|2020-11-28 10:36:30|518.35|515.85|518.14|515.64|518.42|515.92|518.14|515.64|27
1606559800000|2020-11-28 10:36:40|518.15|515.65|518.06|515.56|518.15|515.65|518.02|515.52|28
1606559810000|2020-11-28 10:36:50|518.05|515.55|518.07|515.57|518.13|515.63|517.98|515.48|29
1606559820000|2020-11-28 10:37:00|518.08|515.58|518.1|515.6|518.27|515.77|518.06|515.56|27
1606559830000|2020-11-28 10:37:10|518.17|515.67|518.33|515.83|518.33|515.83|518.13|515.63|26
1606559840000|2020-11-28 10:37:20|518.36|515.86|518.01|515.51|518.41|515.91|517.99|515.49|17
1606559850000|2020-11-28 10:37:30|518|515.5|517.99|515.49|518.03|515.53|517.95|515.45|22
1606559860000|2020-11-28 10:37:40|517.97|515.47|518|515.5|518.03|515.53|517.95|515.45|25
1606559870000|2020-11-28 10:37:50|517.99|515.49|517.93|515.43|518|515.5|517.93|515.43|9
1606559880000|2020-11-28 10:38:00|517.94|515.44|517.54|515.04|517.94|515.44|517.49|514.99|20
1606559890000|2020-11-28 10:38:10|517.56|515.06|517.48|514.98|517.6|515.1|517.47|514.97|28
1606559900000|2020-11-28 10:38:20|517.5|515|517.48|514.98|517.51|515.01|517.33|514.83|33
1606559910000|2020-11-28 10:38:30|517.5|515|517.34|514.84|517.5|515|517.31|514.81|27
1606559920000|2020-11-28 10:38:40|517.33|514.83|517.3|514.8|517.35|514.85|517.3|514.8|17
1606559930000|2020-11-28 10:38:50|517.31|514.81|517.12|514.62|517.31|514.81|517.12|514.62|16
1606559940000|2020-11-28 10:39:00|517.11|514.61|517.22|514.72|517.22|514.72|517.11|514.61|17
1606559950000|2020-11-28 10:39:10|517.23|514.73|517.49|514.99|517.5|515|517.22|514.72|25
1606559960000|2020-11-28 10:39:20|517.48|514.98|517.42|514.92|517.49|514.99|517.41|514.91|13
1606559970000|2020-11-28 10:39:30|517.41|514.91|517.42|514.92|517.43|514.93|517.41|514.91|4
1606559980000|2020-11-28 10:39:40|517.43|514.93|517.59|515.09|517.59|515.09|517.43|514.93|9
1606559990000|2020-11-28 10:39:50|517.62|515.12|517.89|515.39|517.9|515.4|517.62|515.12|20
1606560000000|2020-11-28 10:40:00|517.88|515.38|518|515.5|518|515.5|517.85|515.35|13
1606560010000|2020-11-28 10:40:10|517.99|515.49|518.14|515.64|518.14|515.64|517.99|515.49|22
1606560020000|2020-11-28 10:40:20|518.17|515.67|517.9|515.4|518.17|515.67|517.87|515.37|33
1606560030000|2020-11-28 10:40:30|517.88|515.38|517.87|515.37|517.9|515.4|517.84|515.34|27
1606560040000|2020-11-28 10:40:40|517.88|515.38|517.86|515.36|517.89|515.39|517.85|515.35|25
1606560050000|2020-11-28 10:40:50|517.85|515.35|517.98|515.48|517.98|515.48|517.85|515.35|21
1606560060000|2020-11-28 10:41:00|518.01|515.51|518.25|515.75|518.28|515.78|517.99|515.49|18
1606560070000|2020-11-28 10:41:10|518.26|515.76|518.22|515.72|518.26|515.76|518.17|515.67|27
1606560080000|2020-11-28 10:41:20|518.23|515.73|518.27|515.77|518.27|515.77|518.16|515.66|24
1606560090000|2020-11-28 10:41:30|518.29|515.79|518.37|515.87|518.37|515.87|518.26|515.76|20
1606560100000|2020-11-28 10:41:40|518.38|515.88|518.53|516.03|518.54|516.04|518.38|515.88|16
1606560110000|2020-11-28 10:41:50|518.52|516.02|518.53|516.03|518.54|516.04|518.52|516.02|12
1606560120000|2020-11-28 10:42:00|518.52|516.02|518.54|516.04|518.58|516.08|518.5|516|20
1606560130000|2020-11-28 10:42:10|518.55|516.05|518.69|516.19|518.69|516.19|518.55|516.05|15
1606560140000|2020-11-28 10:42:20|518.68|516.18|518.64|516.14|518.69|516.19|518.59|516.09|22
1606560150000|2020-11-28 10:42:30|518.65|516.15|518.34|515.84|518.65|516.15|518.3|515.8|21
1606560160000|2020-11-28 10:42:40|518.35|515.85|518.4|515.9|518.4|515.9|518.3|515.8|25
1606560170000|2020-11-28 10:42:50|518.41|515.91|518.31|515.81|518.44|515.94|518.31|515.81|19
1606560180000|2020-11-28 10:43:00|518.32|515.82|518.21|515.71|518.35|515.85|518.15|515.65|23
1606560190000|2020-11-28 10:43:10|518.18|515.68|518.2|515.7|518.3|515.8|518.16|515.66|31
1606560200000|2020-11-28 10:43:20|518.19|515.69|518.14|515.64|518.25|515.75|518.11|515.61|27
1606560210000|2020-11-28 10:43:30|518.15|515.65|518.17|515.67|518.18|515.68|518.15|515.65|11
1606560220000|2020-11-28 10:43:40|518.16|515.66|518.18|515.68|518.2|515.7|518.15|515.65|20
1606560230000|2020-11-28 10:43:50|518.17|515.67|518.5|516|518.5|516|518.17|515.67|27
1606560240000|2020-11-28 10:44:00|518.56|516.06|518.72|516.22|518.72|516.22|518.56|516.06|19
1606560250000|2020-11-28 10:44:10|518.71|516.21|518.67|516.17|518.73|516.23|518.66|516.16|23
1606560260000|2020-11-28 10:44:20|518.68|516.18|518.82|516.32|518.87|516.37|518.68|516.18|29
1606560270000|2020-11-28 10:44:30|518.83|516.33|519.07|516.57|519.08|516.58|518.83|516.33|22
1606560280000|2020-11-28 10:44:40|519.06|516.56|519.08|516.58|519.08|516.58|519.06|516.56|6
1606560290000|2020-11-28 10:44:50|519.07|516.57|519.05|516.55|519.07|516.57|519.03|516.53|14
1606560300000|2020-11-28 10:45:00|519.06|516.56|519.21|516.71|519.21|516.71|519.06|516.56|10
1606560310000|2020-11-28 10:45:10|519.22|516.72|519.21|516.71|519.34|516.84|519.2|516.7|19
1606560320000|2020-11-28 10:45:20|519.2|516.7|519.07|516.57|519.2|516.7|519.05|516.55|15
1606560330000|2020-11-28 10:45:30|519.06|516.56|519.02|516.52|519.06|516.56|519|516.5|14
1606560340000|2020-11-28 10:45:40|519.01|516.51|519.01|516.51|519.02|516.52|518.98|516.48|13
1606560350000|2020-11-28 10:45:50|519.02|516.52|519.01|516.51|519.02|516.52|518.96|516.46|12
1606560360000|2020-11-28 10:46:00|519|516.5|518.99|516.49|519|516.5|518.96|516.46|13
1606560370000|2020-11-28 10:46:10|518.98|516.48|519.14|516.64|519.14|516.64|518.98|516.48|23
1606560380000|2020-11-28 10:46:20|519.21|516.71|519.18|516.68|519.42|516.92|519.18|516.68|29
1606560390000|2020-11-28 10:46:30|519.17|516.67|519.27|516.77|519.3|516.8|519.07|516.57|31
1606560400000|2020-11-28 10:46:40|519.26|516.76|519.31|516.81|519.32|516.82|519.22|516.72|21
1606560410000|2020-11-28 10:46:50|519.32|516.82|519.34|516.84|519.35|516.85|519.25|516.75|18
1606560420000|2020-11-28 10:47:00|519.36|516.86|519.48|516.98|519.58|517.08|519.36|516.86|18
1606560430000|2020-11-28 10:47:10|519.49|516.99|519.6|517.1|519.6|517.1|519.45|516.95|23
1606560440000|2020-11-28 10:47:20|519.61|517.11|519.76|517.26|519.76|517.26|519.6|517.1|20
1606560450000|2020-11-28 10:47:30|519.77|517.27|519.78|517.28|519.83|517.33|519.69|517.19|19
1606560460000|2020-11-28 10:47:40|519.79|517.29|519.88|517.38|519.9|517.4|519.79|517.29|14
1606560470000|2020-11-28 10:47:50|519.9|517.4|519.72|517.22|519.9|517.4|519.68|517.18|23
1606560480000|2020-11-28 10:48:00|519.68|517.18|519.7|517.2|519.71|517.21|519.67|517.17|13
1606560490000|2020-11-28 10:48:10|519.71|517.21|519.74|517.24|519.75|517.25|519.68|517.18|25
1606560500000|2020-11-28 10:48:20|519.75|517.25|519.68|517.18|519.75|517.25|519.64|517.14|16
1606560510000|2020-11-28 10:48:30|519.67|517.17|519.72|517.22|519.76|517.26|519.63|517.13|29
1606560520000|2020-11-28 10:48:40|519.73|517.23|519.54|517.04|519.73|517.23|519.54|517.04|20
1606560530000|2020-11-28 10:48:50|519.51|517.01|519.59|517.09|519.59|517.09|519.47|516.97|29
1606560540000|2020-11-28 10:49:00|519.64|517.14|519.58|517.08|519.64|517.14|519.57|517.07|17
1606560550000|2020-11-28 10:49:10|519.62|517.12|519.5|517|519.62|517.12|519.5|517|21
1606560560000|2020-11-28 10:49:20|519.51|517.01|519.48|516.98|519.55|517.05|519.47|516.97|19
1606560570000|2020-11-28 10:49:30|519.47|516.97|519.45|516.95|519.49|516.99|519.45|516.95|11
1606560580000|2020-11-28 10:49:40|519.41|516.91|519.22|516.72|519.41|516.91|519.22|516.72|19
1606560590000|2020-11-28 10:49:50|519.21|516.71|519.12|516.62|519.23|516.73|519.11|516.61|16
1606560600000|2020-11-28 10:50:00|519.09|516.59|518.98|516.48|519.09|516.59|518.94|516.44|17
1606560610000|2020-11-28 10:50:10|518.99|516.49|518.61|516.11|518.99|516.49|518.6|516.1|30
1606560620000|2020-11-28 10:50:20|518.6|516.1|518.55|516.05|518.61|516.11|518.55|516.05|17
1606560630000|2020-11-28 10:50:30|518.54|516.04|518.45|515.95|518.54|516.04|518.45|515.95|6
1606560640000|2020-11-28 10:50:40|518.44|515.94|518.21|515.71|518.45|515.95|518.2|515.7|11
1606560650000|2020-11-28 10:50:50|518.2|515.7|518.09|515.59|518.2|515.7|518.09|515.59|15
1606560660000|2020-11-28 10:51:00|518.08|515.58|518.04|515.54|518.08|515.58|518.04|515.54|5
1606560670000|2020-11-28 10:51:10|517.99|515.49|517.99|515.49|518.03|515.53|517.97|515.47|19
1606560680000|2020-11-28 10:51:20|518|515.5|518.5|516|518.5|516|517.98|515.48|24
1606560690000|2020-11-28 10:51:30|518.52|516.02|518.73|516.23|518.74|516.24|518.51|516.01|26
1606560700000|2020-11-28 10:51:40|518.72|516.22|518.85|516.35|518.9|516.4|518.67|516.17|30
1606560710000|2020-11-28 10:51:50|518.82|516.32|518.85|516.35|518.86|516.36|518.76|516.26|23
1606560720000|2020-11-28 10:52:00|518.86|516.36|518.69|516.19|518.86|516.36|518.69|516.19|22
1606560730000|2020-11-28 10:52:10|518.66|516.16|518.45|515.95|518.66|516.16|518.45|515.95|20
1606560740000|2020-11-28 10:52:20|518.44|515.94|518.47|515.97|518.47|515.97|518.42|515.92|16
1606560750000|2020-11-28 10:52:30|518.46|515.96|518.41|515.91|518.47|515.97|518.41|515.91|25
1606560760000|2020-11-28 10:52:40|518.4|515.9|518.46|515.96|518.46|515.96|518.4|515.9|21
1606560770000|2020-11-28 10:52:50|518.47|515.97|518.63|516.13|518.63|516.13|518.44|515.94|17
1606560780000|2020-11-28 10:53:00|518.64|516.14|518.56|516.06|518.75|516.25|518.56|516.06|21
1606560790000|2020-11-28 10:53:10|518.57|516.07|518.5|516|518.62|516.12|518.49|515.99|21
1606560800000|2020-11-28 10:53:20|518.52|516.02|518.25|515.75|518.58|516.08|518.25|515.75|32
1606560810000|2020-11-28 10:53:30|518.17|515.67|518.07|515.57|518.19|515.69|518.07|515.57|29
1606560820000|2020-11-28 10:53:40|518.06|515.56|518.02|515.52|518.1|515.6|518.02|515.52|23
1606560830000|2020-11-28 10:53:50|518.04|515.54|518.15|515.65|518.18|515.68|518.02|515.52|30
1606560840000|2020-11-28 10:54:00|518.14|515.64|518.22|515.72|518.22|515.72|518.12|515.62|19
1606560850000|2020-11-28 10:54:10|518.25|515.75|518.24|515.74|518.33|515.83|518.22|515.72|16
1606560860000|2020-11-28 10:54:20|518.25|515.75|518.3|515.8|518.3|515.8|518.23|515.73|12
1606560870000|2020-11-28 10:54:30|518.31|515.81|518.19|515.69|518.31|515.81|518.19|515.69|10
1606560880000|2020-11-28 10:54:40|518.17|515.67|518.19|515.69|518.2|515.7|518.17|515.67|9
1606560890000|2020-11-28 10:54:50|518.2|515.7|518.28|515.78|518.29|515.79|518.18|515.68|12
1606560900000|2020-11-28 10:55:00|518.23|515.73|518.21|515.71|518.24|515.74|518.21|515.71|5
1606560910000|2020-11-28 10:55:10|518.22|515.72|518.3|515.8|518.31|515.81|518.22|515.72|14
1606560920000|2020-11-28 10:55:20|518.31|515.81|518.33|515.83|518.34|515.84|518.3|515.8|13
1606560930000|2020-11-28 10:55:30|518.34|515.84|518.42|515.92|518.42|515.92|518.33|515.83|7
1606560940000|2020-11-28 10:55:40|518.43|515.93|518.4|515.9|518.49|515.99|518.4|515.9|15
1606560950000|2020-11-28 10:55:50|518.39|515.89|518.46|515.96|518.46|515.96|518.39|515.89|13
1606560960000|2020-11-28 10:56:00|518.45|515.95|518.56|516.06|518.56|516.06|518.44|515.94|9
1606560970000|2020-11-28 10:56:10|518.55|516.05|518.52|516.02|518.55|516.05|518.52|516.02|6
1606560980000|2020-11-28 10:56:20|518.53|516.03|518.52|516.02|518.54|516.04|518.49|515.99|15
1606560990000|2020-11-28 10:56:30|518.51|516.01|518.27|515.77|518.52|516.02|518.22|515.72|20
1606561000000|2020-11-28 10:56:40|518.26|515.76|518.22|515.72|518.26|515.76|518.22|515.72|2
1606561010000|2020-11-28 10:56:50|518.21|515.71|518.26|515.76|518.26|515.76|518.19|515.69|12
1606561020000|2020-11-28 10:57:00|518.25|515.75|518.24|515.74|518.26|515.76|518.24|515.74|10
1606561030000|2020-11-28 10:57:10|518.25|515.75|518.1|515.6|518.25|515.75|518.07|515.57|21
1606561040000|2020-11-28 10:57:20|518.09|515.59|518.08|515.58|518.09|515.59|518.07|515.57|17
1606561050000|2020-11-28 10:57:30|518.06|515.56|518.06|515.56|518.07|515.57|518.04|515.54|16
1606561060000|2020-11-28 10:57:40|518.05|515.55|517.93|515.43|518.06|515.56|517.92|515.42|15
1606561070000|2020-11-28 10:57:50|517.92|515.42|517.98|515.48|517.98|515.48|517.92|515.42|6
1606561080000|2020-11-28 10:58:00|517.97|515.47|518|515.5|518|515.5|517.97|515.47|13
1606561090000|2020-11-28 10:58:10|517.99|515.49|517.99|515.49|518|515.5|517.99|515.49|5
1606561100000|2020-11-28 10:58:20|517.98|515.48|517.97|515.47|517.99|515.49|517.97|515.47|7
1606561110000|2020-11-28 10:58:30|517.98|515.48|517.97|515.47|517.98|515.48|517.96|515.46|6
1606561120000|2020-11-28 10:58:40|517.98|515.48|517.96|515.46|517.98|515.48|517.96|515.46|11
1606561130000|2020-11-28 10:58:50|517.97|515.47|517.94|515.44|517.97|515.47|517.94|515.44|6
1606561140000|2020-11-28 10:59:00|517.95|515.45|518.07|515.57|518.07|515.57|517.94|515.44|11
1606561150000|2020-11-28 10:59:10|518.06|515.56|518.01|515.51|518.06|515.56|518.01|515.51|9
1606561160000|2020-11-28 10:59:20|518.03|515.53|518.01|515.51|518.03|515.53|518|515.5|9
1606561170000|2020-11-28 10:59:30|518|515.5|518.02|515.52|518.03|515.53|518|515.5|9
1606561180000|2020-11-28 10:59:40|518.01|515.51|518.02|515.52|518.03|515.53|517.99|515.49|8
1606561190000|2020-11-28 10:59:50|518.03|515.53|518.12|515.62|518.12|515.62|518.03|515.53|10
1606561200000|2020-11-28 11:00:00|518.11|515.61|518.11|515.61|518.12|515.62|518.08|515.58|13
1606561210000|2020-11-28 11:00:10|518.12|515.62|517.97|515.47|518.12|515.62|517.97|515.47|12
1606561220000|2020-11-28 11:00:20|517.96|515.46|517.92|515.42|517.97|515.47|517.9|515.4|15
1606561230000|2020-11-28 11:00:30|517.83|515.33|517.76|515.26|517.83|515.33|517.74|515.24|19
1606561240000|2020-11-28 11:00:40|517.78|515.28|517.8|515.3|517.8|515.3|517.78|515.28|5
1606561250000|2020-11-28 11:00:50|517.79|515.29|517.9|515.4|517.9|515.4|517.79|515.29|15
1606561260000|2020-11-28 11:01:00|517.94|515.44|518.01|515.51|518.04|515.54|517.94|515.44|18
1606561270000|2020-11-28 11:01:10|518.02|515.52|518.08|515.58|518.08|515.58|518|515.5|10
1606561280000|2020-11-28 11:01:20|518.07|515.57|518.07|515.57|518.08|515.58|518.07|515.57|7
1606561290000|2020-11-28 11:01:30|518.06|515.56|518.08|515.58|518.09|515.59|518.06|515.56|19
1606561300000|2020-11-28 11:01:40|518.07|515.57|518.09|515.59|518.09|515.59|518.07|515.57|15
1606561310000|2020-11-28 11:01:50|518.08|515.58|518.25|515.75|518.25|515.75|518.08|515.58|18
1606561320000|2020-11-28 11:02:00|518.28|515.78|518.29|515.79|518.31|515.81|518.26|515.76|10
1606561330000|2020-11-28 11:02:10|518.28|515.78|518.29|515.79|518.3|515.8|518.28|515.78|6
1606561340000|2020-11-28 11:02:20|518.3|515.8|518.3|515.8|518.32|515.82|518.29|515.79|14
1606561350000|2020-11-28 11:02:30|518.37|515.87|518.38|515.88|518.39|515.89|518.37|515.87|17
1606561360000|2020-11-28 11:02:40|518.37|515.87|518.39|515.89|518.39|515.89|518.37|515.87|12
1606561370000|2020-11-28 11:02:50|518.4|515.9|518.3|515.8|518.43|515.93|518.3|515.8|10
1606561380000|2020-11-28 11:03:00|518.29|515.79|518.26|515.76|518.32|515.82|518.26|515.76|15
1606561390000|2020-11-28 11:03:10|518.27|515.77|518.29|515.79|518.31|515.81|518.27|515.77|14
1606561400000|2020-11-28 11:03:20|518.3|515.8|518.3|515.8|518.31|515.81|518.29|515.79|17
1606561410000|2020-11-28 11:03:30|518.31|515.81|518.3|515.8|518.31|515.81|518.29|515.79|11
1606561420000|2020-11-28 11:03:40|518.31|515.81|518.31|515.81|518.31|515.81|518.3|515.8|5
1606561430000|2020-11-28 11:03:50|518.3|515.8|518.31|515.81|518.32|515.82|518.3|515.8|15
1606561440000|2020-11-28 11:04:00|518.3|515.8|518.3|515.8|518.31|515.81|518.3|515.8|3
1606561450000|2020-11-28 11:04:10|518.31|515.81|518.31|515.81|518.32|515.82|518.3|515.8|9
1606561460000|2020-11-28 11:04:20|518.3|515.8|518|515.5|518.3|515.8|517.98|515.48|25
1606561470000|2020-11-28 11:04:30|517.96|515.46|517.89|515.39|517.97|515.47|517.88|515.38|23
1606561480000|2020-11-28 11:04:40|517.88|515.38|517.92|515.42|517.92|515.42|517.88|515.38|13
1606561490000|2020-11-28 11:04:50|517.91|515.41|517.93|515.43|517.93|515.43|517.9|515.4|16
1606561500000|2020-11-28 11:05:00|517.92|515.42|517.89|515.39|517.92|515.42|517.89|515.39|13
1606561510000|2020-11-28 11:05:10|517.9|515.4|517.88|515.38|517.91|515.41|517.88|515.38|13
1606561520000|2020-11-28 11:05:20|517.85|515.35|517.65|515.15|517.85|515.35|517.62|515.12|15
1606561530000|2020-11-28 11:05:30|517.63|515.13|517.48|514.98|517.63|515.13|517.48|514.98|22
1606561540000|2020-11-28 11:05:40|517.47|514.97|517.42|514.92|517.49|514.99|517.42|514.92|15
1606561550000|2020-11-28 11:05:50|517.43|514.93|517.29|514.79|517.43|514.93|517.29|514.79|12
1606561560000|2020-11-28 11:06:00|517.23|514.73|517.08|514.58|517.29|514.79|517.08|514.58|20
1606561570000|2020-11-28 11:06:10|517.07|514.57|516.9|514.4|517.07|514.57|516.89|514.39|15
1606561580000|2020-11-28 11:06:20|516.92|514.42|516.86|514.36|516.92|514.42|516.86|514.36|16
1606561590000|2020-11-28 11:06:30|516.85|514.35|516.85|514.35|516.87|514.37|516.84|514.34|12
1606561600000|2020-11-28 11:06:40|516.86|514.36|516.83|514.33|516.86|514.36|516.82|514.32|13
1606561610000|2020-11-28 11:06:50|516.82|514.32|516.57|514.07|516.83|514.33|516.55|514.05|15
1606561620000|2020-11-28 11:07:00|516.59|514.09|516.64|514.14|516.64|514.14|516.59|514.09|24
1606561630000|2020-11-28 11:07:10|516.63|514.13|516.69|514.19|516.69|514.19|516.63|514.13|22
1606561640000|2020-11-28 11:07:20|516.68|514.18|516.75|514.25|516.76|514.26|516.68|514.18|17
1606561650000|2020-11-28 11:07:30|516.74|514.24|516.76|514.26|516.76|514.26|516.73|514.23|7
1606561660000|2020-11-28 11:07:40|516.77|514.27|516.77|514.27|516.78|514.28|516.76|514.26|19
1606561670000|2020-11-28 11:07:50|516.78|514.28|516.79|514.29|516.79|514.29|516.76|514.26|11
1606561680000|2020-11-28 11:08:00|516.78|514.28|516.78|514.28|516.79|514.29|516.78|514.28|7
1606561690000|2020-11-28 11:08:10|516.79|514.29|516.78|514.28|516.79|514.29|516.77|514.27|12
1606561700000|2020-11-28 11:08:20|516.77|514.27|516.77|514.27|516.78|514.28|516.76|514.26|5
1606561710000|2020-11-28 11:08:30|516.76|514.26|516.78|514.28|516.78|514.28|516.76|514.26|7
1606561720000|2020-11-28 11:08:40|516.77|514.27|516.9|514.4|516.91|514.41|516.75|514.25|16
1606561730000|2020-11-28 11:08:50|516.91|514.41|516.96|514.46|516.97|514.47|516.91|514.41|14
1606561740000|2020-11-28 11:09:00|516.97|514.47|517.02|514.52|517.02|514.52|516.96|514.46|21
1606561750000|2020-11-28 11:09:10|517.01|514.51|517.01|514.51|517.02|514.52|517|514.5|5
1606561760000|2020-11-28 11:09:20|517.02|514.52|517.1|514.6|517.1|514.6|517.01|514.51|9
1606561770000|2020-11-28 11:09:30|517.12|514.62|517.11|514.61|517.13|514.63|517.11|514.61|6
1606561780000|2020-11-28 11:09:40|517.14|514.64|517.34|514.84|517.34|514.84|517.14|514.64|4
1606561790000|2020-11-28 11:09:50|517.37|514.87|517.53|515.03|517.54|515.04|517.37|514.87|8
1606561800000|2020-11-28 11:10:00|517.54|515.04|517.49|514.99|517.59|515.09|517.49|514.99|16
1606561810000|2020-11-28 11:10:10|517.48|514.98|517.02|514.52|517.48|514.98|517.02|514.52|21
1606561820000|2020-11-28 11:10:20|517.05|514.55|517.16|514.66|517.16|514.66|517.03|514.53|15
1606561830000|2020-11-28 11:10:30|517.15|514.65|517.18|514.68|517.18|514.68|517.14|514.64|8
1606561840000|2020-11-28 11:10:40|517.21|514.71|517.15|514.65|517.23|514.73|517.15|514.65|15
1606561850000|2020-11-28 11:10:50|517.14|514.64|517.14|514.64|517.16|514.66|517.14|514.64|17
1606561860000|2020-11-28 11:11:00|517.12|514.62|516.86|514.36|517.12|514.62|516.86|514.36|24
1606561870000|2020-11-28 11:11:10|516.85|514.35|516.89|514.39|516.89|514.39|516.85|514.35|16
1606561880000|2020-11-28 11:11:20|516.91|514.41|516.85|514.35|516.91|514.41|516.84|514.34|10
1606561890000|2020-11-28 11:11:30|516.84|514.34|516.71|514.21|516.84|514.34|516.71|514.21|16
1606561900000|2020-11-28 11:11:40|516.72|514.22|516.63|514.13|516.72|514.22|516.63|514.13|19
1606561910000|2020-11-28 11:11:50|516.64|514.14|516.6|514.1|516.64|514.14|516.57|514.07|14
1606561920000|2020-11-28 11:12:00|516.61|514.11|516.62|514.12|516.68|514.18|516.6|514.1|21
1606561930000|2020-11-28 11:12:10|516.63|514.13|516.62|514.12|516.65|514.15|516.62|514.12|10
1606561940000|2020-11-28 11:12:20|516.6|514.1|516.53|514.03|516.61|514.11|516.53|514.03|13
1606561950000|2020-11-28 11:12:30|516.55|514.05|516.55|514.05|516.57|514.07|516.52|514.02|18
1606561960000|2020-11-28 11:12:40|516.54|514.04|516.53|514.03|516.57|514.07|516.51|514.01|11
1606561970000|2020-11-28 11:12:50|516.52|514.02|516.44|513.94|516.54|514.04|516.44|513.94|15
1606561980000|2020-11-28 11:13:00|516.43|513.93|516.44|513.94|516.44|513.94|516.43|513.93|2
1606561990000|2020-11-28 11:13:10|516.43|513.93|516.44|513.94|516.45|513.95|516.43|513.93|12
1606562000000|2020-11-28 11:13:20|516.45|513.95|516.46|513.96|516.46|513.96|516.44|513.94|12
1606562010000|2020-11-28 11:13:30|516.42|513.92|516.45|513.95|516.45|513.95|516.42|513.92|9
1606562020000|2020-11-28 11:13:40|516.44|513.94|516.42|513.92|516.44|513.94|516.41|513.91|8
1606562030000|2020-11-28 11:13:50|516.43|513.93|516.56|514.06|516.58|514.08|516.42|513.92|11
1606562040000|2020-11-28 11:14:00|516.55|514.05|516.57|514.07|516.58|514.08|516.55|514.05|10
1606562050000|2020-11-28 11:14:10|516.59|514.09|516.69|514.19|516.7|514.2|516.58|514.08|16
1606562060000|2020-11-28 11:14:20|516.7|514.2|516.69|514.19|516.7|514.2|516.69|514.19|8
1606562070000|2020-11-28 11:14:30|516.84|514.34|516.74|514.24|516.85|514.35|516.74|514.24|15
1606562080000|2020-11-28 11:14:40|516.72|514.22|516.47|513.97|516.72|514.22|516.47|513.97|27
1606562090000|2020-11-28 11:14:50|516.46|513.96|516.37|513.87|516.48|513.98|516.37|513.87|22
1606562100000|2020-11-28 11:15:00|516.38|513.88|516.34|513.84|516.49|513.99|516.34|513.84|24
1606562110000|2020-11-28 11:15:10|516.35|513.85|516.34|513.84|516.35|513.85|516.33|513.83|14
1606562120000|2020-11-28 11:15:20|516.35|513.85|516.36|513.86|516.36|513.86|516.33|513.83|13
1606562130000|2020-11-28 11:15:30|516.37|513.87|516.34|513.84|516.37|513.87|516.32|513.82|21
1606562140000|2020-11-28 11:15:40|516.35|513.85|516.35|513.85|516.36|513.86|516.34|513.84|8
1606562150000|2020-11-28 11:15:50|516.34|513.84|516.36|513.86|516.36|513.86|516.34|513.84|12
1606562160000|2020-11-28 11:16:00|516.35|513.85|516.36|513.86|516.36|513.86|516.35|513.85|8
1606562170000|2020-11-28 11:16:10|516.35|513.85|516.36|513.86|516.36|513.86|516.35|513.85|2
1606562180000|2020-11-28 11:16:20|516.35|513.85|516.35|513.85|516.36|513.86|516.35|513.85|7
1606562190000|2020-11-28 11:16:30|516.34|513.84|516.36|513.86|516.36|513.86|516.34|513.84|5
1606562200000|2020-11-28 11:16:40|516.38|513.88|516.4|513.9|516.41|513.91|516.38|513.88|9
1606562210000|2020-11-28 11:16:50|516.39|513.89|516.4|513.9|516.41|513.91|516.39|513.89|6
1606562220000|2020-11-28 11:17:00|516.41|513.91|516.41|513.91|516.41|513.91|516.41|513.91|1
1606562230000|2020-11-28 11:17:10|516.4|513.9|516.42|513.92|516.42|513.92|516.4|513.9|3
1606562240000|2020-11-28 11:17:20|516.41|513.91|516.4|513.9|516.42|513.92|516.4|513.9|3
1606562250000|2020-11-28 11:17:30|516.41|513.91|516.4|513.9|516.41|513.91|516.4|513.9|4
1606562260000|2020-11-28 11:17:40|516.42|513.92|516.6|514.1|516.62|514.12|516.42|513.92|27
1606562270000|2020-11-28 11:17:50|516.63|514.13|516.89|514.39|516.92|514.42|516.63|514.13|17
1606562280000|2020-11-28 11:18:00|516.9|514.4|516.89|514.39|516.92|514.42|516.89|514.39|11
1606562290000|2020-11-28 11:18:10|516.9|514.4|517.1|514.6|517.11|514.61|516.9|514.4|14
1606562300000|2020-11-28 11:18:20|517.11|514.61|517.08|514.58|517.11|514.61|517.08|514.58|8
1606562310000|2020-11-28 11:18:30|517.1|514.6|516.95|514.45|517.1|514.6|516.92|514.42|21
1606562320000|2020-11-28 11:18:40|516.96|514.46|516.95|514.45|516.96|514.46|516.94|514.44|15
1606562330000|2020-11-28 11:18:50|516.94|514.44|516.96|514.46|516.97|514.47|516.94|514.44|14
1606562340000|2020-11-28 11:19:00|516.97|514.47|516.79|514.29|516.99|514.49|516.77|514.27|17
1606562350000|2020-11-28 11:19:10|516.77|514.27|516.76|514.26|516.78|514.28|516.75|514.25|12
1606562360000|2020-11-28 11:19:20|516.75|514.25|516.68|514.18|516.78|514.28|516.68|514.18|22
1606562370000|2020-11-28 11:19:30|516.67|514.17|516.69|514.19|516.69|514.19|516.67|514.17|5
1606562380000|2020-11-28 11:19:40|516.71|514.21|516.73|514.23|516.78|514.28|516.71|514.21|11
1606562390000|2020-11-28 11:19:50|516.72|514.22|516.78|514.28|516.79|514.29|516.72|514.22|18
1606562400000|2020-11-28 11:20:00|516.8|514.3|516.87|514.37|516.88|514.38|516.78|514.28|13
1606562410000|2020-11-28 11:20:10|516.89|514.39|517.16|514.66|517.2|514.7|516.89|514.39|28
1606562420000|2020-11-28 11:20:20|517.17|514.67|517.15|514.65|517.17|514.67|517.14|514.64|10
1606562430000|2020-11-28 11:20:30|517.14|514.64|517.43|514.93|517.48|514.98|517.14|514.64|16
1606562440000|2020-11-28 11:20:40|517.37|514.87|517.33|514.83|517.37|514.87|517.32|514.82|10
1606562450000|2020-11-28 11:20:50|517.35|514.85|517.42|514.92|517.42|514.92|517.34|514.84|13
1606562460000|2020-11-28 11:21:00|517.44|514.94|517.28|514.78|517.45|514.95|517.27|514.77|23
1606562470000|2020-11-28 11:21:10|517.29|514.79|516.84|514.34|517.31|514.81|516.84|514.34|29
1606562480000|2020-11-28 11:21:20|516.81|514.31|516.75|514.25|516.81|514.31|516.72|514.22|27
1606562490000|2020-11-28 11:21:30|516.76|514.26|516.79|514.29|516.79|514.29|516.76|514.26|12
1606562500000|2020-11-28 11:21:40|516.68|514.18|516.67|514.17|516.68|514.18|516.63|514.13|9
1606562510000|2020-11-28 11:21:50|516.68|514.18|516.69|514.19|516.69|514.19|516.67|514.17|4
1606562520000|2020-11-28 11:22:00|516.7|514.2|516.77|514.27|516.8|514.3|516.68|514.18|13
1606562530000|2020-11-28 11:22:10|516.78|514.28|516.75|514.25|516.78|514.28|516.74|514.24|21
1606562540000|2020-11-28 11:22:20|516.76|514.26|516.75|514.25|516.76|514.26|516.75|514.25|14
1606562550000|2020-11-28 11:22:30|516.76|514.26|516.77|514.27|516.78|514.28|516.76|514.26|7
1606562560000|2020-11-28 11:22:40|516.78|514.28|516.95|514.45|516.95|514.45|516.77|514.27|19
1606562570000|2020-11-28 11:22:50|516.96|514.46|516.98|514.48|516.98|514.48|516.95|514.45|8
1606562580000|2020-11-28 11:23:00|516.96|514.46|516.99|514.49|517.01|514.51|516.96|514.46|15
1606562590000|2020-11-28 11:23:10|517|514.5|517|514.5|517.01|514.51|516.99|514.49|9
1606562600000|2020-11-28 11:23:20|516.99|514.49|517|514.5|517.01|514.51|516.99|514.49|8
1606562610000|2020-11-28 11:23:30|517.01|514.51|517|514.5|517.01|514.51|517|514.5|8
1606562620000|2020-11-28 11:23:40|517.01|514.51|516.98|514.48|517.01|514.51|516.98|514.48|4
1606562630000|2020-11-28 11:23:50|516.99|514.49|516.99|514.49|517|514.5|516.99|514.49|3
1606562640000|2020-11-28 11:24:00|517|514.5|517.03|514.53|517.04|514.54|516.99|514.49|13
1606562650000|2020-11-28 11:24:10|517.04|514.54|517.02|514.52|517.04|514.54|517.02|514.52|6
1606562660000|2020-11-28 11:24:20|517.01|514.51|517.02|514.52|517.02|514.52|517.01|514.51|10
1606562670000|2020-11-28 11:24:30|517.01|514.51|517.04|514.54|517.05|514.55|517|514.5|18
1606562680000|2020-11-28 11:24:40|517.05|514.55|517.06|514.56|517.06|514.56|517.04|514.54|17
1606562690000|2020-11-28 11:24:50|517.05|514.55|517.05|514.55|517.07|514.57|517.04|514.54|12
1606562700000|2020-11-28 11:25:00|517.02|514.52|516.97|514.47|517.02|514.52|516.96|514.46|11
1606562710000|2020-11-28 11:25:10|516.98|514.48|517.02|514.52|517.03|514.53|516.97|514.47|17
1606562720000|2020-11-28 11:25:20|517.01|514.51|517|514.5|517.02|514.52|517|514.5|18
1606562730000|2020-11-28 11:25:30|517.01|514.51|517|514.5|517.01|514.51|517|514.5|4
1606562740000|2020-11-28 11:25:40|517.01|514.51|517|514.5|517.01|514.51|516.99|514.49|6
1606562750000|2020-11-28 11:25:50|516.99|514.49|517|514.5|517|514.5|516.99|514.49|10
1606562760000|2020-11-28 11:26:00|516.99|514.49|517|514.5|517.02|514.52|516.99|514.49|24
1606562770000|2020-11-28 11:26:10|517.01|514.51|517|514.5|517.01|514.51|516.99|514.49|15
1606562780000|2020-11-28 11:26:20|517.01|514.51|517.01|514.51|517.01|514.51|517|514.5|5
1606562790000|2020-11-28 11:26:30|517|514.5|517|514.5|517.01|514.51|516.99|514.49|13
1606562800000|2020-11-28 11:26:40|516.99|514.49|517|514.5|517.01|514.51|516.99|514.49|4
1606562810000|2020-11-28 11:26:50|517.01|514.51|517|514.5|517.01|514.51|517|514.5|20
1606562820000|2020-11-28 11:27:00|517.01|514.51|517|514.5|517.01|514.51|517|514.5|14
1606562830000|2020-11-28 11:27:10|517.01|514.51|517|514.5|517.01|514.51|517|514.5|24
1606562840000|2020-11-28 11:27:20|517.01|514.51|516.97|514.47|517.01|514.51|516.97|514.47|20
1606562850000|2020-11-28 11:27:30|516.98|514.48|516.98|514.48|517|514.5|516.96|514.46|12
1606562860000|2020-11-28 11:27:40|516.99|514.49|516.96|514.46|516.99|514.49|516.96|514.46|8
1606562880000|2020-11-28 11:28:00|516.95|514.45|516.96|514.46|516.96|514.46|516.95|514.45|2
1606562890000|2020-11-28 11:28:10|516.95|514.45|516.91|514.41|516.96|514.46|516.89|514.39|17
1606562900000|2020-11-28 11:28:20|516.9|514.4|516.86|514.36|516.91|514.41|516.85|514.35|23
1606562910000|2020-11-28 11:28:30|516.85|514.35|516.83|514.33|516.85|514.35|516.83|514.33|3
1606562920000|2020-11-28 11:28:40|516.84|514.34|516.82|514.32|516.84|514.34|516.82|514.32|3
1606562930000|2020-11-28 11:28:50|516.81|514.31|516.81|514.31|516.81|514.31|516.81|514.31|1
1606562940000|2020-11-28 11:29:00|516.8|514.3|516.82|514.32|516.82|514.32|516.8|514.3|2
1606562950000|2020-11-28 11:29:10|516.84|514.34|516.89|514.39|516.91|514.41|516.84|514.34|8
1606562960000|2020-11-28 11:29:20|516.91|514.41|516.93|514.43|516.94|514.44|516.9|514.4|21
1606562970000|2020-11-28 11:29:30|516.92|514.42|516.96|514.46|516.96|514.46|516.91|514.41|14
1606562980000|2020-11-28 11:29:40|516.95|514.45|516.96|514.46|516.97|514.47|516.95|514.45|22
1606562990000|2020-11-28 11:29:50|516.95|514.45|516.95|514.45|516.97|514.47|516.95|514.45|27
1606563000000|2020-11-28 11:30:00|516.97|514.47|516.95|514.45|516.98|514.48|516.95|514.45|15
1606563010000|2020-11-28 11:30:10|516.98|514.48|516.98|514.48|516.98|514.48|516.95|514.45|22
1606563020000|2020-11-28 11:30:20|516.99|514.49|517.02|514.52|517.03|514.53|516.98|514.48|28
1606563030000|2020-11-28 11:30:30|517.01|514.51|517.13|514.63|517.13|514.63|517.01|514.51|14
1606563040000|2020-11-28 11:30:40|517.12|514.62|517.17|514.67|517.17|514.67|517.12|514.62|8
1606563050000|2020-11-28 11:30:50|517.16|514.66|517.16|514.66|517.16|514.66|517.16|514.66|1
1606563060000|2020-11-28 11:31:00|517.15|514.65|517.28|514.78|517.28|514.78|517.15|514.65|9
1606563070000|2020-11-28 11:31:10|517.27|514.77|517.45|514.95|517.45|514.95|517.27|514.77|10
1606563080000|2020-11-28 11:31:20|517.46|514.96|517.47|514.97|517.48|514.98|517.46|514.96|4
1606563090000|2020-11-28 11:31:30|517.48|514.98|517.44|514.94|517.48|514.98|517.41|514.91|15
1606563100000|2020-11-28 11:31:40|517.45|514.95|517.44|514.94|517.45|514.95|517.43|514.93|11
1606563110000|2020-11-28 11:31:50|517.45|514.95|517.48|514.98|517.48|514.98|517.45|514.95|15
1606563120000|2020-11-28 11:32:00|517.47|514.97|517.48|514.98|517.49|514.99|517.47|514.97|10
1606563130000|2020-11-28 11:32:10|517.47|514.97|517.62|515.12|517.62|515.12|517.47|514.97|10
1606563140000|2020-11-28 11:32:20|517.63|515.13|517.71|515.21|517.72|515.22|517.63|515.13|16
1606563150000|2020-11-28 11:32:30|517.72|515.22|517.74|515.24|517.74|515.24|517.71|515.21|4
1606563160000|2020-11-28 11:32:40|517.82|515.32|517.82|515.32|517.85|515.35|517.82|515.32|9
1606563170000|2020-11-28 11:32:50|517.83|515.33|517.93|515.43|517.93|515.43|517.83|515.33|22
1606563180000|2020-11-28 11:33:00|517.94|515.44|517.96|515.46|517.97|515.47|517.94|515.44|15
1606563190000|2020-11-28 11:33:10|517.95|515.45|517.8|515.3|517.95|515.45|517.8|515.3|16
1606563200000|2020-11-28 11:33:20|517.81|515.31|517.78|515.28|517.81|515.31|517.78|515.28|14
1606563210000|2020-11-28 11:33:30|517.79|515.29|517.94|515.44|517.94|515.44|517.78|515.28|21
1606563220000|2020-11-28 11:33:40|517.95|515.45|518.11|515.61|518.11|515.61|517.93|515.43|16
1606563230000|2020-11-28 11:33:50|518.1|515.6|518.26|515.76|518.26|515.76|518.07|515.57|26
1606563240000|2020-11-28 11:34:00|518.22|515.72|518.42|515.92|518.42|515.92|518.22|515.72|20
1606563250000|2020-11-28 11:34:10|518.46|515.96|518.71|516.21|518.71|516.21|518.46|515.96|25
1606563260000|2020-11-28 11:34:20|518.7|516.2|518.66|516.16|518.81|516.31|518.64|516.14|23
1606563270000|2020-11-28 11:34:30|518.65|516.15|518.71|516.21|518.71|516.21|518.65|516.15|16
1606563280000|2020-11-28 11:34:40|518.76|516.26|518.72|516.22|518.76|516.26|518.71|516.21|24
1606563290000|2020-11-28 11:34:50|518.73|516.23|518.83|516.33|518.83|516.33|518.71|516.21|15
1606563300000|2020-11-28 11:35:00|518.84|516.34|518.86|516.36|518.86|516.36|518.83|516.33|4
1606563310000|2020-11-28 11:35:10|518.87|516.37|518.85|516.35|518.88|516.38|518.84|516.34|11
1606563320000|2020-11-28 11:35:20|518.88|516.38|518.89|516.39|518.89|516.39|518.87|516.37|3
1606563330000|2020-11-28 11:35:30|518.93|516.43|518.98|516.48|518.98|516.48|518.93|516.43|14
1606563340000|2020-11-28 11:35:40|519|516.5|519.16|516.66|519.16|516.66|518.98|516.48|17
1606563350000|2020-11-28 11:35:50|519.17|516.67|519.15|516.65|519.18|516.68|519.13|516.63|17
1606563360000|2020-11-28 11:36:00|519.16|516.66|519.15|516.65|519.16|516.66|519.14|516.64|10
1606563370000|2020-11-28 11:36:10|519.16|516.66|519.28|516.78|519.3|516.8|519.15|516.65|14
1606563380000|2020-11-28 11:36:20|519.29|516.79|519.29|516.79|519.29|516.79|519.29|516.79|1
1606563390000|2020-11-28 11:36:30|519.27|516.77|519.05|516.55|519.29|516.79|519.05|516.55|17
1606563400000|2020-11-28 11:36:40|519.06|516.56|519.03|516.53|519.06|516.56|519.03|516.53|16
1606563410000|2020-11-28 11:36:50|519.04|516.54|519.2|516.7|519.21|516.71|519.04|516.54|12
1606563420000|2020-11-28 11:37:00|519.19|516.69|519.23|516.73|519.23|516.73|519.19|516.69|14
1606563430000|2020-11-28 11:37:10|519.22|516.72|519.21|516.71|519.23|516.73|519.21|516.71|14
1606563440000|2020-11-28 11:37:20|519.22|516.72|519.22|516.72|519.22|516.72|519.21|516.71|11
1606563450000|2020-11-28 11:37:30|519.21|516.71|519.05|516.55|519.21|516.71|519.05|516.55|16
1606563460000|2020-11-28 11:37:40|519.07|516.57|519.05|516.55|519.07|516.57|519.05|516.55|11
1606563470000|2020-11-28 11:37:50|519.07|516.57|519.11|516.61|519.14|516.64|519.07|516.57|10
1606563480000|2020-11-28 11:38:00|519.1|516.6|519.03|516.53|519.11|516.61|519.03|516.53|15
1606563490000|2020-11-28 11:38:10|519.04|516.54|519.01|516.51|519.05|516.55|518.99|516.49|6
1606563500000|2020-11-28 11:38:20|519.03|516.53|519.14|516.64|519.16|516.66|519.03|516.53|14
1606563510000|2020-11-28 11:38:30|519.13|516.63|519.1|516.6|519.13|516.63|519.08|516.58|6
1606563520000|2020-11-28 11:38:40|519.12|516.62|519.1|516.6|519.12|516.62|519.1|516.6|5
1606563540000|2020-11-28 11:39:00|519.09|516.59|519.1|516.6|519.1|516.6|519.09|516.59|2
1606563550000|2020-11-28 11:39:10|519.09|516.59|518.88|516.38|519.1|516.6|518.84|516.34|17
1606563560000|2020-11-28 11:39:20|518.91|516.41|518.9|516.4|518.95|516.45|518.89|516.39|19
1606563570000|2020-11-28 11:39:30|518.89|516.39|518.94|516.44|518.96|516.46|518.87|516.37|21
1606563580000|2020-11-28 11:39:40|518.95|516.45|518.93|516.43|518.96|516.46|518.93|516.43|9
1606563600000|2020-11-28 11:40:00|518.94|516.44|518.94|516.44|518.94|516.44|518.94|516.44|1
1606563610000|2020-11-28 11:40:10|518.95|516.45|519.13|516.63|519.13|516.63|518.95|516.45|11
1606563620000|2020-11-28 11:40:20|519.14|516.64|519.22|516.72|519.24|516.74|519.14|516.64|6
1606563630000|2020-11-28 11:40:30|519.31|516.81|519.38|516.88|519.38|516.88|519.31|516.81|5
1606563640000|2020-11-28 11:40:40|519.4|516.9|519.38|516.88|519.42|516.92|519.38|516.88|5
1606563650000|2020-11-28 11:40:50|519.4|516.9|519.41|516.91|519.41|516.91|519.39|516.89|4
1606563660000|2020-11-28 11:41:00|519.43|516.93|519.53|517.03|519.55|517.05|519.42|516.92|12
1606563670000|2020-11-28 11:41:10|519.52|517.02|519.89|517.39|519.89|517.39|519.52|517.02|14
1606563680000|2020-11-28 11:41:20|519.91|517.41|519.92|517.42|519.93|517.43|519.9|517.4|5
1606563690000|2020-11-28 11:41:30|519.93|517.43|520.11|517.61|520.11|517.61|519.9|517.4|7
1606563700000|2020-11-28 11:41:40|520.18|517.68|520.3|517.8|520.36|517.86|520.18|517.68|23
1606563710000|2020-11-28 11:41:50|520.4|517.9|520.27|517.77|520.4|517.9|520.27|517.77|23
1606563720000|2020-11-28 11:42:00|520.28|517.78|520.34|517.84|520.35|517.85|520.27|517.77|13
1606563730000|2020-11-28 11:42:10|520.33|517.83|520.18|517.68|520.34|517.84|520.13|517.63|22
1606563740000|2020-11-28 11:42:20|520.17|517.67|520.17|517.67|520.18|517.68|520.14|517.64|17
1606563750000|2020-11-28 11:42:30|520.15|517.65|520.28|517.78|520.28|517.78|520.15|517.65|22
1606563760000|2020-11-28 11:42:40|520.25|517.75|520.27|517.77|520.29|517.79|520.23|517.73|22
1606563770000|2020-11-28 11:42:50|520.24|517.74|519.96|517.46|520.24|517.74|519.96|517.46|22
1606563780000|2020-11-28 11:43:00|519.97|517.47|519.92|517.42|519.99|517.49|519.92|517.42|17
1606563790000|2020-11-28 11:43:10|519.91|517.41|519.89|517.39|519.92|517.42|519.89|517.39|4
1606563800000|2020-11-28 11:43:20|519.88|517.38|519.65|517.15|519.88|517.38|519.65|517.15|16
1606563810000|2020-11-28 11:43:30|519.66|517.16|519.75|517.25|519.76|517.26|519.57|517.07|17
1606563820000|2020-11-28 11:43:40|519.76|517.26|519.78|517.28|519.81|517.31|519.76|517.26|18
1606563830000|2020-11-28 11:43:50|519.79|517.29|519.81|517.31|519.81|517.31|519.77|517.27|11
1606563840000|2020-11-28 11:44:00|519.82|517.32|519.83|517.33|519.83|517.33|519.78|517.28|13
1606563850000|2020-11-28 11:44:10|519.82|517.32|519.84|517.34|519.85|517.35|519.82|517.32|7
1606563860000|2020-11-28 11:44:20|519.85|517.35|520.13|517.63|520.13|517.63|519.84|517.34|18
1606563870000|2020-11-28 11:44:30|520.16|517.66|520.25|517.75|520.25|517.75|520.16|517.66|13
1606563880000|2020-11-28 11:44:40|520.24|517.74|520.24|517.74|520.25|517.75|520.24|517.74|5
1606563890000|2020-11-28 11:44:50|520.25|517.75|520.6|518.1|520.6|518.1|520.23|517.73|24
1606563900000|2020-11-28 11:45:00|520.57|518.07|520.64|518.14|520.67|518.17|520.56|518.06|15
1606563910000|2020-11-28 11:45:10|520.63|518.13|520.83|518.33|520.83|518.33|520.61|518.11|13
1606563920000|2020-11-28 11:45:20|520.81|518.31|520.73|518.23|520.83|518.33|520.7|518.2|18
1606563930000|2020-11-28 11:45:30|520.74|518.24|520.82|518.32|520.83|518.33|520.71|518.21|20
1606563940000|2020-11-28 11:45:40|520.83|518.33|520.5|518|520.83|518.33|520.5|518|23
1606563950000|2020-11-28 11:45:50|520.51|518.01|520.49|517.99|520.51|518.01|520.48|517.98|5
1606563960000|2020-11-28 11:46:00|520.5|518|520.48|517.98|520.5|518|520.46|517.96|6
1606563970000|2020-11-28 11:46:10|520.47|517.97|520.1|517.6|520.47|517.97|520.08|517.58|19
1606563980000|2020-11-28 11:46:20|520.09|517.59|519.98|517.48|520.09|517.59|519.96|517.46|15
1606563990000|2020-11-28 11:46:30|519.86|517.36|519.96|517.46|519.98|517.48|519.86|517.36|18
1606564000000|2020-11-28 11:46:40|519.98|517.48|520.01|517.51|520.01|517.51|519.95|517.45|22
1606564010000|2020-11-28 11:46:50|520|517.5|520.13|517.63|520.13|517.63|520|517.5|15
1606564020000|2020-11-28 11:47:00|520.18|517.68|520.14|517.64|520.18|517.68|520.14|517.64|16
1606564030000|2020-11-28 11:47:10|520.15|517.65|519.99|517.49|520.15|517.65|519.97|517.47|16
1606564040000|2020-11-28 11:47:20|520|517.5|519.87|517.37|520|517.5|519.79|517.29|17
1606564050000|2020-11-28 11:47:30|519.93|517.43|519.92|517.42|519.99|517.49|519.9|517.4|25
1606564060000|2020-11-28 11:47:40|519.93|517.43|520.01|517.51|520.03|517.53|519.92|517.42|19
1606564070000|2020-11-28 11:47:50|520|517.5|519.96|517.46|520.01|517.51|519.93|517.43|15
1606564080000|2020-11-28 11:48:00|519.95|517.45|519.97|517.47|520.02|517.52|519.94|517.44|22
1606564090000|2020-11-28 11:48:10|519.98|517.48|520.26|517.76|520.27|517.77|519.98|517.48|17
1606564100000|2020-11-28 11:48:20|520.27|517.77|520.51|518.01|520.51|518.01|520.26|517.76|14
1606564110000|2020-11-28 11:48:30|520.52|518.02|520.42|517.92|520.52|518.02|520.39|517.89|16
1606564120000|2020-11-28 11:48:40|520.41|517.91|520.52|518.02|520.53|518.03|520.41|517.91|14
1606564130000|2020-11-28 11:48:50|520.53|518.03|520.62|518.12|520.62|518.12|520.53|518.03|3
1606564140000|2020-11-28 11:49:00|520.64|518.14|520.71|518.21|520.71|518.21|520.64|518.14|4
1606564150000|2020-11-28 11:49:10|520.7|518.2|520.51|518.01|520.7|518.2|520.51|518.01|18
1606564160000|2020-11-28 11:49:20|520.5|518|520.46|517.96|520.5|518|520.46|517.96|2
1606564170000|2020-11-28 11:49:30|520.47|517.97|520.45|517.95|520.47|517.97|520.45|517.95|11
1606564180000|2020-11-28 11:49:40|520.44|517.94|520.45|517.95|520.45|517.95|520.44|517.94|2
1606564190000|2020-11-28 11:49:50|520.44|517.94|520.45|517.95|520.45|517.95|520.44|517.94|6
1606564200000|2020-11-28 11:50:00|520.46|517.96|520.5|518|520.53|518.03|520.46|517.96|17
1606564210000|2020-11-28 11:50:10|520.52|518.02|520.49|517.99|520.52|518.02|520.49|517.99|20
1606564220000|2020-11-28 11:50:20|520.48|517.98|520.48|517.98|520.5|518|520.47|517.97|7
1606564230000|2020-11-28 11:50:30|520.47|517.97|520.46|517.96|520.49|517.99|520.43|517.93|7
1606564240000|2020-11-28 11:50:40|520.5|518|520.5|518|520.5|518|520.46|517.96|6
1606564250000|2020-11-28 11:50:50|520.52|518.02|520.68|518.18|520.74|518.24|520.52|518.02|13
1606564260000|2020-11-28 11:51:00|520.69|518.19|520.68|518.18|520.69|518.19|520.65|518.15|11
1606564270000|2020-11-28 11:51:10|520.69|518.19|520.7|518.2|520.72|518.22|520.69|518.19|8
1606564280000|2020-11-28 11:51:20|520.71|518.21|520.74|518.24|520.74|518.24|520.71|518.21|10
1606564290000|2020-11-28 11:51:30|520.72|518.22|520.59|518.09|520.75|518.25|520.59|518.09|21
1606564300000|2020-11-28 11:51:40|520.6|518.1|520.59|518.09|520.6|518.1|520.59|518.09|10
1606564310000|2020-11-28 11:51:50|520.58|518.08|520.55|518.05|520.59|518.09|520.55|518.05|5
1606564320000|2020-11-28 11:52:00|520.53|518.03|520.57|518.07|520.57|518.07|520.53|518.03|5
1606564330000|2020-11-28 11:52:10|520.56|518.06|520.71|518.21|520.71|518.21|520.56|518.06|9
1606564340000|2020-11-28 11:52:20|520.69|518.19|520.75|518.25|520.77|518.27|520.69|518.19|13
1606564350000|2020-11-28 11:52:30|520.76|518.26|520.81|518.31|520.82|518.32|520.75|518.25|9
1606564360000|2020-11-28 11:52:40|520.82|518.32|520.95|518.45|520.95|518.45|520.8|518.3|8
1606564370000|2020-11-28 11:52:50|520.94|518.44|520.95|518.45|521.06|518.56|520.93|518.43|16
1606564380000|2020-11-28 11:53:00|520.96|518.46|521.02|518.52|521.02|518.52|520.96|518.46|21
1606564390000|2020-11-28 11:53:10|521.06|518.56|521.06|518.56|521.07|518.57|521.02|518.52|15
1606564400000|2020-11-28 11:53:20|521.07|518.57|521.09|518.59|521.09|518.59|521.07|518.57|5
1606564410000|2020-11-28 11:53:30|521.08|518.58|521.11|518.61|521.12|518.62|521.07|518.57|10
1606564420000|2020-11-28 11:53:40|521.09|518.59|521.16|518.66|521.18|518.68|521.07|518.57|14
1606564430000|2020-11-28 11:53:50|521.15|518.65|521.14|518.64|521.16|518.66|521.14|518.64|4
1606564440000|2020-11-28 11:54:00|521.13|518.63|520.95|518.45|521.13|518.63|520.94|518.44|15
1606564450000|2020-11-28 11:54:10|520.94|518.44|520.93|518.43|520.96|518.46|520.93|518.43|10
1606564460000|2020-11-28 11:54:20|520.91|518.41|520.72|518.22|520.91|518.41|520.71|518.21|25
1606564470000|2020-11-28 11:54:30|520.7|518.2|520.14|517.64|520.7|518.2|520.14|517.64|22
1606564480000|2020-11-28 11:54:40|520.13|517.63|520.3|517.8|520.31|517.81|520.1|517.6|18
1606564490000|2020-11-28 11:54:50|520.31|517.81|520.19|517.69|520.31|517.81|520.18|517.68|21
1606564500000|2020-11-28 11:55:00|520.17|517.67|520.21|517.71|520.25|517.75|520.17|517.67|18
1606564510000|2020-11-28 11:55:10|520.19|517.69|520.1|517.6|520.22|517.72|520.1|517.6|15
1606564520000|2020-11-28 11:55:20|520.11|517.61|520.12|517.62|520.14|517.64|520.08|517.58|21
1606564530000|2020-11-28 11:55:30|520.13|517.63|520.13|517.63|520.16|517.66|520.11|517.61|17
1606564540000|2020-11-28 11:55:40|520.12|517.62|520.14|517.64|520.15|517.65|520.11|517.61|17
1606564550000|2020-11-28 11:55:50|520.15|517.65|520.14|517.64|520.17|517.67|520.13|517.63|10
1606564560000|2020-11-28 11:56:00|520.13|517.63|520.14|517.64|520.15|517.65|520.13|517.63|16
1606564570000|2020-11-28 11:56:10|520.15|517.65|520.14|517.64|520.15|517.65|520.14|517.64|4
1606564580000|2020-11-28 11:56:20|520.15|517.65|520.14|517.64|520.15|517.65|520.14|517.64|4
1606564590000|2020-11-28 11:56:30|520.15|517.65|520.13|517.63|520.16|517.66|520.13|517.63|7
1606564600000|2020-11-28 11:56:40|520.12|517.62|520.12|517.62|520.12|517.62|520.11|517.61|3
1606564610000|2020-11-28 11:56:50|520.11|517.61|520.01|517.51|520.12|517.62|520|517.5|15
1606564620000|2020-11-28 11:57:00|520.02|517.52|519.95|517.45|520.02|517.52|519.94|517.44|19
1606564630000|2020-11-28 11:57:10|519.94|517.44|519.96|517.46|519.97|517.47|519.83|517.33|17
1606564640000|2020-11-28 11:57:20|519.95|517.45|519.95|517.45|519.95|517.45|519.88|517.38|17
1606564650000|2020-11-28 11:57:30|519.94|517.44|520.04|517.54|520.05|517.55|519.94|517.44|20
1606564660000|2020-11-28 11:57:40|520|517.5|520.03|517.53|520.03|517.53|519.99|517.49|12
1606564670000|2020-11-28 11:57:50|520.02|517.52|520.11|517.61|520.11|517.61|520.02|517.52|17
1606564680000|2020-11-28 11:58:00|520.12|517.62|520.28|517.78|520.28|517.78|520.12|517.62|16
1606564690000|2020-11-28 11:58:10|520.25|517.75|520.29|517.79|520.3|517.8|520.25|517.75|4
1606564700000|2020-11-28 11:58:20|520.28|517.78|520.11|517.61|520.28|517.78|520.08|517.58|20
1606564710000|2020-11-28 11:58:30|520.1|517.6|520.25|517.75|520.25|517.75|520.1|517.6|15
1606564720000|2020-11-28 11:58:40|520.26|517.76|520.43|517.93|520.44|517.94|520.26|517.76|16
1606564730000|2020-11-28 11:58:50|520.42|517.92|520.48|517.98|520.49|517.99|520.42|517.92|8
1606564740000|2020-11-28 11:59:00|520.47|517.97|520.48|517.98|520.48|517.98|520.47|517.97|8
1606564750000|2020-11-28 11:59:10|520.45|517.95|520.43|517.93|520.46|517.96|520.41|517.91|7
1606564760000|2020-11-28 11:59:20|520.42|517.92|520.21|517.71|520.42|517.92|520.18|517.68|12
1606564770000|2020-11-28 11:59:30|520.2|517.7|520.05|517.55|520.2|517.7|520.05|517.55|15
1606564780000|2020-11-28 11:59:40|520.03|517.53|519.95|517.45|520.03|517.53|519.94|517.44|13
1606564790000|2020-11-28 11:59:50|519.96|517.46|519.96|517.46|519.98|517.48|519.95|517.45|13
1606564800000|2020-11-28 12:00:00|519.98|517.48|520.15|517.65|520.15|517.65|519.98|517.48|19
1606564810000|2020-11-28 12:00:10|520.18|517.68|520.32|517.82|520.32|517.82|520.14|517.64|21
1606564820000|2020-11-28 12:00:20|520.31|517.81|520.42|517.92|520.44|517.94|520.31|517.81|19
1606564830000|2020-11-28 12:00:30|520.43|517.93|520.58|518.08|520.58|518.08|520.43|517.93|9
1606564840000|2020-11-28 12:00:40|520.57|518.07|520.56|518.06|520.57|518.07|520.47|517.97|16
1606564850000|2020-11-28 12:00:50|520.55|518.05|520.54|518.04|520.57|518.07|520.51|518.01|24
1606564860000|2020-11-28 12:01:00|520.53|518.03|520.53|518.03|520.54|518.04|520.51|518.01|22
1606564870000|2020-11-28 12:01:10|520.54|518.04|520.53|518.03|520.54|518.04|520.51|518.01|14
1606564880000|2020-11-28 12:01:20|520.52|518.02|520.52|518.02|520.53|518.03|520.51|518.01|5
1606564890000|2020-11-28 12:01:30|520.53|518.03|520.55|518.05|520.55|518.05|520.52|518.02|7
1606564900000|2020-11-28 12:01:40|520.53|518.03|520.22|517.72|520.54|518.04|520.21|517.71|20
1606564910000|2020-11-28 12:01:50|520.23|517.73|520.17|517.67|520.25|517.75|520.17|517.67|22
1606564920000|2020-11-28 12:02:00|520.18|517.68|520.13|517.63|520.19|517.69|520.13|517.63|18
1606564930000|2020-11-28 12:02:10|520.14|517.64|520.01|517.51|520.16|517.66|520.01|517.51|14
1606564940000|2020-11-28 12:02:20|520.02|517.52|520.04|517.54|520.04|517.54|520|517.5|12
1606564950000|2020-11-28 12:02:30|520.02|517.52|519.85|517.35|520.04|517.54|519.84|517.34|19
1606564960000|2020-11-28 12:02:40|519.86|517.36|519.68|517.18|519.86|517.36|519.68|517.18|3
1606564970000|2020-11-28 12:02:50|519.67|517.17|519.68|517.18|519.7|517.2|519.67|517.17|3
1606564980000|2020-11-28 12:03:00|519.67|517.17|519.3|516.8|519.68|517.18|519.3|516.8|19
1606564990000|2020-11-28 12:03:10|519.28|516.78|519.13|516.63|519.28|516.78|519.13|516.63|12
1606565000000|2020-11-28 12:03:20|519.12|516.62|519.03|516.53|519.13|516.63|519.02|516.52|4
1606565010000|2020-11-28 12:03:30|519.04|516.54|519.11|516.61|519.17|516.67|519.03|516.53|17
1606565020000|2020-11-28 12:03:40|519.12|516.62|519.2|516.7|519.22|516.72|519.12|516.62|19
1606565030000|2020-11-28 12:03:50|519.21|516.71|519.21|516.71|519.21|516.71|519.2|516.7|9
1606565040000|2020-11-28 12:04:00|519.22|516.72|519.45|516.95|519.45|516.95|519.22|516.72|14
1606565050000|2020-11-28 12:04:10|519.47|516.97|519.59|517.09|519.6|517.1|519.45|516.95|11
1606565060000|2020-11-28 12:04:20|519.61|517.11|519.81|517.31|519.82|517.32|519.61|517.11|10
1606565070000|2020-11-28 12:04:30|519.79|517.29|520.2|517.7|520.2|517.7|519.76|517.26|10
1606565080000|2020-11-28 12:04:40|520.21|517.71|520.34|517.84|520.34|517.84|520.21|517.71|21
1606565090000|2020-11-28 12:04:50|520.48|517.98|520.41|517.91|520.49|517.99|520.3|517.8|21
1606565100000|2020-11-28 12:05:00|520.42|517.92|520.64|518.14|520.67|518.17|520.42|517.92|22
1606565110000|2020-11-28 12:05:10|520.65|518.15|520.69|518.19|520.69|518.19|520.56|518.06|22
1606565120000|2020-11-28 12:05:20|520.7|518.2|520.72|518.22|520.74|518.24|520.63|518.13|21
1606565130000|2020-11-28 12:05:30|520.71|518.21|520.73|518.23|520.73|518.23|520.7|518.2|9
1606565140000|2020-11-28 12:05:40|520.72|518.22|520.72|518.22|520.73|518.23|520.7|518.2|18
1606565150000|2020-11-28 12:05:50|520.71|518.21|520.72|518.22|520.73|518.23|520.68|518.18|18
1606565160000|2020-11-28 12:06:00|520.7|518.2|520.67|518.17|520.71|518.21|520.67|518.17|10
1606565170000|2020-11-28 12:06:10|520.68|518.18|520.71|518.21|520.71|518.21|520.67|518.17|9
1606565180000|2020-11-28 12:06:20|520.7|518.2|520.78|518.28|520.78|518.28|520.7|518.2|7
1606565190000|2020-11-28 12:06:30|520.77|518.27|520.75|518.25|520.78|518.28|520.74|518.24|10
1606565200000|2020-11-28 12:06:40|520.76|518.26|520.76|518.26|520.76|518.26|520.74|518.24|7
1606565210000|2020-11-28 12:06:50|520.72|518.22|520.73|518.23|520.74|518.24|520.7|518.2|11
1606565220000|2020-11-28 12:07:00|520.75|518.25|520.78|518.28|520.78|518.28|520.75|518.25|3
1606565230000|2020-11-28 12:07:10|520.77|518.27|520.76|518.26|520.77|518.27|520.75|518.25|12
1606565240000|2020-11-28 12:07:20|520.78|518.28|520.78|518.28|520.78|518.28|520.78|518.28|1
1606565250000|2020-11-28 12:07:30|520.79|518.29|520.77|518.27|520.79|518.29|520.76|518.26|11
1606565260000|2020-11-28 12:07:40|520.78|518.28|520.79|518.29|520.79|518.29|520.77|518.27|8
1606565270000|2020-11-28 12:07:50|520.78|518.28|520.75|518.25|520.78|518.28|520.74|518.24|10
1606565280000|2020-11-28 12:08:00|520.74|518.24|520.79|518.29|520.79|518.29|520.74|518.24|6
1606565290000|2020-11-28 12:08:10|520.8|518.3|520.81|518.31|520.81|518.31|520.8|518.3|8
1606565300000|2020-11-28 12:08:20|520.8|518.3|520.81|518.31|520.81|518.31|520.8|518.3|8
1606565310000|2020-11-28 12:08:30|520.8|518.3|520.81|518.31|520.81|518.31|520.8|518.3|14
1606565320000|2020-11-28 12:08:40|520.82|518.32|520.81|518.31|520.82|518.32|520.81|518.31|2
1606565330000|2020-11-28 12:08:50|520.82|518.32|520.81|518.31|520.82|518.32|520.81|518.31|2
1606565340000|2020-11-28 12:09:00|520.82|518.32|520.81|518.31|520.82|518.32|520.81|518.31|2
1606565350000|2020-11-28 12:09:10|520.82|518.32|520.82|518.32|520.82|518.32|520.81|518.31|7
1606565360000|2020-11-28 12:09:20|520.78|518.28|520.73|518.23|520.78|518.28|520.73|518.23|3
1606565370000|2020-11-28 12:09:30|520.72|518.22|520.45|517.95|520.72|518.22|520.45|517.95|21
1606565380000|2020-11-28 12:09:40|520.48|517.98|520.3|517.8|520.53|518.03|520.23|517.73|21
1606565390000|2020-11-28 12:09:50|520.29|517.79|520.43|517.93|520.44|517.94|520.29|517.79|19
1606565400000|2020-11-28 12:10:00|520.44|517.94|520.61|518.11|520.62|518.12|520.44|517.94|14
1606565410000|2020-11-28 12:10:10|520.58|518.08|520.73|518.23|520.73|518.23|520.57|518.07|18
1606565420000|2020-11-28 12:10:20|520.75|518.25|520.96|518.46|520.96|518.46|520.75|518.25|26
1606565430000|2020-11-28 12:10:30|520.95|518.45|521.17|518.67|521.18|518.68|520.91|518.41|21
1606565440000|2020-11-28 12:10:40|521.18|518.68|521.28|518.78|521.28|518.78|521.14|518.64|21
1606565450000|2020-11-28 12:10:50|521.27|518.77|521.19|518.69|521.28|518.78|521.19|518.69|24
1606565460000|2020-11-28 12:11:00|521.18|518.68|521.24|518.74|521.25|518.75|521.18|518.68|19
1606565470000|2020-11-28 12:11:10|521.22|518.72|521.26|518.76|521.28|518.78|521.22|518.72|18
1606565480000|2020-11-28 12:11:20|521.24|518.74|521.27|518.77|521.28|518.78|521.23|518.73|22
1606565490000|2020-11-28 12:11:30|521.26|518.76|521.27|518.77|521.28|518.78|521.25|518.75|23
1606565500000|2020-11-28 12:11:40|521.26|518.76|521.27|518.77|521.28|518.78|521.26|518.76|30
1606565510000|2020-11-28 12:11:50|521.26|518.76|521.26|518.76|521.27|518.77|521.26|518.76|29
1606565520000|2020-11-28 12:12:00|521.27|518.77|521.28|518.78|521.29|518.79|521.27|518.77|19
1606565530000|2020-11-28 12:12:10|521.27|518.77|521.28|518.78|521.29|518.79|521.27|518.77|14
1606565540000|2020-11-28 12:12:20|521.29|518.79|521.27|518.77|521.29|518.79|521.27|518.77|27
1606565550000|2020-11-28 12:12:30|521.28|518.78|521.36|518.86|521.37|518.87|521.27|518.77|16
1606565560000|2020-11-28 12:12:40|521.35|518.85|521.42|518.92|521.42|518.92|521.35|518.85|12
1606565570000|2020-11-28 12:12:50|521.41|518.91|521.45|518.95|521.5|519|521.41|518.91|18
1606565580000|2020-11-28 12:13:00|521.46|518.96|521.41|518.91|521.5|519|521.4|518.9|19
1606565590000|2020-11-28 12:13:10|521.4|518.9|521.38|518.88|521.41|518.91|521.38|518.88|17
1606565600000|2020-11-28 12:13:20|521.39|518.89|521.18|518.68|521.39|518.89|521.08|518.58|21
1606565610000|2020-11-28 12:13:30|521.17|518.67|521.07|518.57|521.18|518.68|521.07|518.57|18
1606565620000|2020-11-28 12:13:40|521.08|518.58|520.69|518.19|521.08|518.58|520.69|518.19|25
1606565630000|2020-11-28 12:13:50|520.68|518.18|520.42|517.92|520.7|518.2|520.41|517.91|23
1606565640000|2020-11-28 12:14:00|520.41|517.91|520.34|517.84|520.42|517.92|520.3|517.8|26
1606565650000|2020-11-28 12:14:10|520.33|517.83|520.4|517.9|520.4|517.9|520.29|517.79|29
1606565660000|2020-11-28 12:14:20|520.43|517.93|520.61|518.11|520.62|518.12|520.43|517.93|13
1606565670000|2020-11-28 12:14:30|520.6|518.1|520.71|518.21|520.71|518.21|520.6|518.1|8
1606565680000|2020-11-28 12:14:40|520.85|518.35|521.05|518.55|521.05|518.55|520.84|518.34|18
1606565690000|2020-11-28 12:14:50|521.04|518.54|520.74|518.24|521.05|518.55|520.74|518.24|29
1606565700000|2020-11-28 12:15:00|520.75|518.25|521.02|518.52|521.02|518.52|520.55|518.05|21
1606565710000|2020-11-28 12:15:10|521.01|518.51|521.06|518.56|521.1|518.6|521.01|518.51|15
1606565720000|2020-11-28 12:15:20|521.07|518.57|521.04|518.54|521.13|518.63|521.03|518.53|19
1606565730000|2020-11-28 12:15:30|521.03|518.53|521.04|518.54|521.04|518.54|521.02|518.52|8
1606565740000|2020-11-28 12:15:40|521.05|518.55|521.05|518.55|521.06|518.56|521.04|518.54|12
1606565750000|2020-11-28 12:15:50|521.04|518.54|521.01|518.51|521.06|518.56|521.01|518.51|16
1606565760000|2020-11-28 12:16:00|521|518.5|521|518.5|521|518.5|520.98|518.48|7
1606565770000|2020-11-28 12:16:10|520.99|518.49|520.86|518.36|520.99|518.49|520.86|518.36|6
1606565780000|2020-11-28 12:16:20|520.83|518.33|520.99|518.49|520.99|518.49|520.77|518.27|13
1606565790000|2020-11-28 12:16:30|520.98|518.48|520.99|518.49|520.99|518.49|520.96|518.46|10
1606565800000|2020-11-28 12:16:40|520.98|518.48|520.96|518.46|520.99|518.49|520.86|518.36|22
1606565810000|2020-11-28 12:16:50|520.97|518.47|520.99|518.49|521|518.5|520.97|518.47|14
1606565820000|2020-11-28 12:17:00|520.96|518.46|520.89|518.39|520.98|518.48|520.89|518.39|21
1606565830000|2020-11-28 12:17:10|520.9|518.4|520.76|518.26|520.91|518.41|520.76|518.26|17
1606565840000|2020-11-28 12:17:20|520.75|518.25|520.61|518.11|520.76|518.26|520.57|518.07|24
1606565850000|2020-11-28 12:17:30|520.6|518.1|520.47|517.97|520.61|518.11|520.47|517.97|24
1606565860000|2020-11-28 12:17:40|520.45|517.95|520.46|517.96|520.46|517.96|520.44|517.94|17
1606565870000|2020-11-28 12:17:50|520.44|517.94|520.32|517.82|520.44|517.94|520.25|517.75|18
1606565880000|2020-11-28 12:18:00|520.3|517.8|520.38|517.88|520.41|517.91|520.17|517.67|19
1606565890000|2020-11-28 12:18:10|520.39|517.89|520.34|517.84|520.49|517.99|520.32|517.82|15
1606565900000|2020-11-28 12:18:20|520.33|517.83|520.4|517.9|520.42|517.92|520.33|517.83|9
1606565910000|2020-11-28 12:18:30|520.41|517.91|520.6|518.1|520.64|518.14|520.41|517.91|18
1606565920000|2020-11-28 12:18:40|520.64|518.14|520.62|518.12|520.67|518.17|520.6|518.1|14
1606565930000|2020-11-28 12:18:50|520.63|518.13|520.63|518.13|520.64|518.14|520.61|518.11|6
1606565940000|2020-11-28 12:19:00|520.6|518.1|520.55|518.05|520.6|518.1|520.54|518.04|7
1606565950000|2020-11-28 12:19:10|520.49|517.99|520.24|517.74|520.49|517.99|520.23|517.73|16
1606565960000|2020-11-28 12:19:20|520.23|517.73|520.27|517.77|520.32|517.82|520.21|517.71|15
1606565970000|2020-11-28 12:19:30|520.25|517.75|520.22|517.72|520.26|517.76|520.21|517.71|9
1606565980000|2020-11-28 12:19:40|520.23|517.73|520.21|517.71|520.24|517.74|520.21|517.71|7
1606565990000|2020-11-28 12:19:50|520.22|517.72|520.17|517.67|520.22|517.72|520.07|517.57|20
1606566000000|2020-11-28 12:20:00|520.16|517.66|520.13|517.63|520.17|517.67|520.12|517.62|20
1606566010000|2020-11-28 12:20:10|520.03|517.53|520.04|517.54|520.04|517.54|520.03|517.53|16
1606566020000|2020-11-28 12:20:20|520.03|517.53|519.91|517.41|520.03|517.53|519.91|517.41|17
1606566030000|2020-11-28 12:20:30|519.92|517.42|519.96|517.46|519.96|517.46|519.89|517.39|16
1606566040000|2020-11-28 12:20:40|519.95|517.45|519.99|517.49|519.99|517.49|519.93|517.43|12
1606566050000|2020-11-28 12:20:50|520.01|517.51|520.13|517.63|520.16|517.66|520.01|517.51|17
1606566060000|2020-11-28 12:21:00|520.12|517.62|520.08|517.58|520.13|517.63|520.08|517.58|11
1606566070000|2020-11-28 12:21:10|520.09|517.59|519.95|517.45|520.11|517.61|519.95|517.45|15
1606566080000|2020-11-28 12:21:20|519.93|517.43|520.02|517.52|520.04|517.54|519.92|517.42|24
1606566090000|2020-11-28 12:21:30|519.97|517.47|519.66|517.16|519.99|517.49|519.65|517.15|26
1606566100000|2020-11-28 12:21:40|519.65|517.15|519.53|517.03|519.65|517.15|519.52|517.02|18
1606566110000|2020-11-28 12:21:50|519.52|517.02|519.35|516.85|519.52|517.02|519.35|516.85|19
1606566120000|2020-11-28 12:22:00|519.36|516.86|518.8|516.3|519.36|516.86|518.8|516.3|28
1606566130000|2020-11-28 12:22:10|518.81|516.31|518.69|516.19|518.81|516.31|518.44|515.94|26
1606566140000|2020-11-28 12:22:20|518.74|516.24|518.85|516.35|518.93|516.43|518.74|516.24|23
1606566150000|2020-11-28 12:22:30|518.84|516.34|518.81|516.31|518.85|516.35|518.78|516.28|25
1606566160000|2020-11-28 12:22:40|518.83|516.33|518.82|516.32|518.84|516.34|518.79|516.29|18
1606566170000|2020-11-28 12:22:50|518.84|516.34|518.96|516.46|519.01|516.51|518.84|516.34|23
1606566180000|2020-11-28 12:23:00|518.97|516.47|518.94|516.44|518.98|516.48|518.92|516.42|24
1606566190000|2020-11-28 12:23:10|518.96|516.46|518.94|516.44|518.98|516.48|518.88|516.38|18
1606566200000|2020-11-28 12:23:20|518.93|516.43|518.89|516.39|518.93|516.43|518.84|516.34|15
1606566210000|2020-11-28 12:23:30|518.9|516.4|518.95|516.45|518.95|516.45|518.88|516.38|17
1606566220000|2020-11-28 12:23:40|518.94|516.44|519|516.5|519|516.5|518.93|516.43|22
1606566230000|2020-11-28 12:23:50|519.01|516.51|519.01|516.51|519.08|516.58|519|516.5|19
1606566240000|2020-11-28 12:24:00|519|516.5|518.91|516.41|519|516.5|518.77|516.27|26
1606566250000|2020-11-28 12:24:10|518.9|516.4|518.93|516.43|518.95|516.45|518.89|516.39|15
1606566260000|2020-11-28 12:24:20|518.95|516.45|519.27|516.77|519.27|516.77|518.95|516.45|22
1606566270000|2020-11-28 12:24:30|519.26|516.76|519.5|517|519.5|517|519.26|516.76|24
1606566280000|2020-11-28 12:24:40|519.49|516.99|519.51|517.01|519.54|517.04|519.47|516.97|13
1606566290000|2020-11-28 12:24:50|519.49|516.99|519.46|516.96|519.49|516.99|519.46|516.96|10
1606566300000|2020-11-28 12:25:00|519.47|516.97|519.47|516.97|519.5|517|519.47|516.97|13
1606566310000|2020-11-28 12:25:10|519.49|516.99|519.53|517.03|519.55|517.05|519.49|516.99|16
1606566320000|2020-11-28 12:25:20|519.54|517.04|519.52|517.02|519.54|517.04|519.51|517.01|11
1606566330000|2020-11-28 12:25:30|519.51|517.01|519.53|517.03|519.53|517.03|519.51|517.01|8
1606566340000|2020-11-28 12:25:40|519.52|517.02|519.51|517.01|519.53|517.03|519.51|517.01|8
1606566350000|2020-11-28 12:25:50|519.5|517|519.52|517.02|519.52|517.02|519.5|517|3
1606566380000|2020-11-28 12:26:20|519.51|517.01|519.37|516.87|519.51|517.01|519.37|516.87|14
1606566390000|2020-11-28 12:26:30|519.38|516.88|519.37|516.87|519.41|516.91|519.37|516.87|7
1606566410000|2020-11-28 12:26:50|519.38|516.88|519.27|516.77|519.38|516.88|519.27|516.77|5
1606566420000|2020-11-28 12:27:00|519.28|516.78|519.27|516.77|519.29|516.79|519.25|516.75|11
1606566430000|2020-11-28 12:27:10|519.26|516.76|519.28|516.78|519.34|516.84|519.26|516.76|7
1606566440000|2020-11-28 12:27:20|519.27|516.77|519.4|516.9|519.4|516.9|519.27|516.77|11
1606566450000|2020-11-28 12:27:30|519.39|516.89|519.39|516.89|519.4|516.9|519.39|516.89|7
1606566460000|2020-11-28 12:27:40|519.4|516.9|519.4|516.9|519.4|516.9|519.39|516.89|9
1606566470000|2020-11-28 12:27:50|519.39|516.89|519.38|516.88|519.39|516.89|519.38|516.88|10
1606566480000|2020-11-28 12:28:00|519.39|516.89|519.39|516.89|519.39|516.89|519.38|516.88|19
1606566490000|2020-11-28 12:28:10|519.38|516.88|519.39|516.89|519.39|516.89|519.38|516.88|2
1606566500000|2020-11-28 12:28:20|519.38|516.88|519.39|516.89|519.39|516.89|519.38|516.88|2
1606566510000|2020-11-28 12:28:30|519.38|516.88|519.38|516.88|519.39|516.89|519.38|516.88|9
1606566520000|2020-11-28 12:28:40|519.39|516.89|519.37|516.87|519.4|516.9|519.37|516.87|12
1606566530000|2020-11-28 12:28:50|519.36|516.86|519.2|516.7|519.38|516.88|519.2|516.7|14
1606566540000|2020-11-28 12:29:00|519.19|516.69|519.52|517.02|519.53|517.03|519.19|516.69|20
1606566550000|2020-11-28 12:29:10|519.51|517.01|519.52|517.02|519.52|517.02|519.51|517.01|4
1606566560000|2020-11-28 12:29:20|519.51|517.01|519.52|517.02|519.52|517.02|519.51|517.01|4
1606566570000|2020-11-28 12:29:30|519.53|517.03|519.53|517.03|519.53|517.03|519.53|517.03|1
1606566580000|2020-11-28 12:29:40|519.54|517.04|519.53|517.03|519.54|517.04|519.53|517.03|4
1606566590000|2020-11-28 12:29:50|519.52|517.02|519.54|517.04|519.55|517.05|519.52|517.02|4
1606566600000|2020-11-28 12:30:00|519.53|517.03|519.54|517.04|519.55|517.05|519.53|517.03|6
1606566610000|2020-11-28 12:30:10|519.53|517.03|519.54|517.04|519.55|517.05|519.52|517.02|12
1606566620000|2020-11-28 12:30:20|519.53|517.03|519.55|517.05|519.57|517.07|519.52|517.02|6
1606566630000|2020-11-28 12:30:30|519.56|517.06|519.56|517.06|519.57|517.07|519.55|517.05|5
1606566640000|2020-11-28 12:30:40|519.55|517.05|519.55|517.05|519.56|517.06|519.54|517.04|5
1606566650000|2020-11-28 12:30:50|519.56|517.06|519.56|517.06|519.56|517.06|519.56|517.06|1
1606566660000|2020-11-28 12:31:00|519.52|517.02|519.5|517|519.52|517.02|519.44|516.94|15
1606566670000|2020-11-28 12:31:10|519.51|517.01|519.43|516.93|519.51|517.01|519.42|516.92|13
1606566680000|2020-11-28 12:31:20|519.42|516.92|519.29|516.79|519.43|516.93|519.29|516.79|20
1606566690000|2020-11-28 12:31:30|519.21|516.71|519.18|516.68|519.21|516.71|519.08|516.58|27
1606566700000|2020-11-28 12:31:40|519.17|516.67|519.21|516.71|519.22|516.72|519.17|516.67|15
1606566710000|2020-11-28 12:31:50|519.16|516.66|519.09|516.59|519.16|516.66|519.09|516.59|17
1606566720000|2020-11-28 12:32:00|519.1|516.6|519.03|516.53|519.1|516.6|519.03|516.53|9
1606566730000|2020-11-28 12:32:10|518.9|516.4|518.77|516.27|518.9|516.4|518.66|516.16|16
1606566740000|2020-11-28 12:32:20|518.76|516.26|518.91|516.41|518.91|516.41|518.76|516.26|7
1606566750000|2020-11-28 12:32:30|518.9|516.4|518.9|516.4|518.92|516.42|518.9|516.4|6
1606566760000|2020-11-28 12:32:40|518.92|516.42|518.98|516.48|518.98|516.48|518.9|516.4|11
1606566770000|2020-11-28 12:32:50|518.99|516.49|519.02|516.52|519.02|516.52|518.99|516.49|9
1606566780000|2020-11-28 12:33:00|519.05|516.55|519.04|516.54|519.05|516.55|519.04|516.54|2
1606566790000|2020-11-28 12:33:10|519.05|516.55|518.86|516.36|519.06|516.56|518.86|516.36|15
1606566800000|2020-11-28 12:33:20|518.92|516.42|518.97|516.47|518.97|516.47|518.92|516.42|11
1606566810000|2020-11-28 12:33:30|518.96|516.46|518.94|516.44|518.99|516.49|518.94|516.44|7
1606566820000|2020-11-28 12:33:40|518.93|516.43|519.01|516.51|519.01|516.51|518.93|516.43|8
1606566830000|2020-11-28 12:33:50|519|516.5|518.97|516.47|519|516.5|518.92|516.42|10
1606566840000|2020-11-28 12:34:00|518.98|516.48|518.82|516.32|519.01|516.51|518.79|516.29|21
1606566850000|2020-11-28 12:34:10|518.83|516.33|518.87|516.37|518.87|516.37|518.81|516.31|8
1606566860000|2020-11-28 12:34:20|518.86|516.36|518.98|516.48|519.07|516.57|518.86|516.36|23
1606566870000|2020-11-28 12:34:30|519|516.5|519.05|516.55|519.05|516.55|518.99|516.49|23
1606566880000|2020-11-28 12:34:40|519.04|516.54|519|516.5|519.05|516.55|519|516.5|16
1606566890000|2020-11-28 12:34:50|519.01|516.51|519.12|516.62|519.12|516.62|519.01|516.51|17
1606566900000|2020-11-28 12:35:00|519.1|516.6|519.07|516.57|519.14|516.64|519.06|516.56|10
1606566910000|2020-11-28 12:35:10|519.08|516.58|519.05|516.55|519.1|516.6|519.05|516.55|14
1606566920000|2020-11-28 12:35:20|519.04|516.54|518.77|516.27|519.06|516.56|518.77|516.27|22
1606566930000|2020-11-28 12:35:30|518.73|516.23|518.68|516.18|518.73|516.23|518.66|516.16|17
1606566940000|2020-11-28 12:35:40|518.69|516.19|518.08|515.58|518.69|516.19|518.08|515.58|20
1606566950000|2020-11-28 12:35:50|518.14|515.64|518|515.5|518.14|515.64|517.85|515.35|30
1606566960000|2020-11-28 12:36:00|517.99|515.49|517.78|515.28|518.01|515.51|517.78|515.28|25
1606566970000|2020-11-28 12:36:10|517.77|515.27|517.86|515.36|517.86|515.36|517.77|515.27|15
1606566980000|2020-11-28 12:36:20|517.82|515.32|518.02|515.52|518.03|515.53|517.82|515.32|18
1606566990000|2020-11-28 12:36:30|518.04|515.54|518.09|515.59|518.14|515.64|518.04|515.54|12
1606567000000|2020-11-28 12:36:40|518.11|515.61|518.41|515.91|518.49|515.99|518.1|515.6|20
1606567010000|2020-11-28 12:36:50|518.42|515.92|518.18|515.68|518.43|515.93|518.18|515.68|18
1606567020000|2020-11-28 12:37:00|518.19|515.69|518.16|515.66|518.2|515.7|518.07|515.57|19
1606567030000|2020-11-28 12:37:10|518.18|515.68|518.07|515.57|518.21|515.71|518.07|515.57|19
1606567040000|2020-11-28 12:37:20|518.08|515.58|518.03|515.53|518.19|515.69|518.03|515.53|17
1606567050000|2020-11-28 12:37:30|518.04|515.54|518.14|515.64|518.15|515.65|518.01|515.51|20
1606567060000|2020-11-28 12:37:40|518.13|515.63|518.2|515.7|518.21|515.71|518.12|515.62|20
1606567070000|2020-11-28 12:37:50|518.18|515.68|518.22|515.72|518.24|515.74|518.15|515.65|18
1606567080000|2020-11-28 12:38:00|518.23|515.73|517.99|515.49|518.25|515.75|517.99|515.49|19
1606567090000|2020-11-28 12:38:10|517.98|515.48|517.99|515.49|518|515.5|517.95|515.45|14
1606567100000|2020-11-28 12:38:20|517.98|515.48|518.17|515.67|518.17|515.67|517.98|515.48|16
1606567110000|2020-11-28 12:38:30|518.21|515.71|518.23|515.73|518.27|515.77|518.17|515.67|21
1606567120000|2020-11-28 12:38:40|518.24|515.74|518.29|515.79|518.29|515.79|518.24|515.74|20
1606567130000|2020-11-28 12:38:50|518.28|515.78|518.27|515.77|518.29|515.79|518.26|515.76|13
1606567140000|2020-11-28 12:39:00|518.28|515.78|518.25|515.75|518.29|515.79|518.25|515.75|9
1606567150000|2020-11-28 12:39:10|518.21|515.71|518.03|515.53|518.21|515.71|518.01|515.51|16
1606567160000|2020-11-28 12:39:20|518.01|515.51|518.09|515.59|518.09|515.59|517.99|515.49|23
1606567170000|2020-11-28 12:39:30|518.1|515.6|518.12|515.62|518.12|515.62|518.09|515.59|11
1606567180000|2020-11-28 12:39:40|518.11|515.61|518.19|515.69|518.21|515.71|518.11|515.61|18
1606567190000|2020-11-28 12:39:50|518.2|515.7|517.9|515.4|518.2|515.7|517.9|515.4|19
1606567200000|2020-11-28 12:40:00|517.91|515.41|517.97|515.47|517.97|515.47|517.89|515.39|13
1606567210000|2020-11-28 12:40:10|517.96|515.46|517.99|515.49|517.99|515.49|517.92|515.42|20
1606567220000|2020-11-28 12:40:20|517.98|515.48|517.97|515.47|518.05|515.55|517.97|515.47|12
1606567230000|2020-11-28 12:40:30|517.98|515.48|518|515.5|518.01|515.51|517.97|515.47|18
1606567240000|2020-11-28 12:40:40|518.01|515.51|518.01|515.51|518.06|515.56|518|515.5|12
1606567250000|2020-11-28 12:40:50|518.02|515.52|518.08|515.58|518.08|515.58|518.01|515.51|11
1606567260000|2020-11-28 12:41:00|518.07|515.57|518.05|515.55|518.09|515.59|518.03|515.53|13
1606567270000|2020-11-28 12:41:10|518.06|515.56|518.06|515.56|518.07|515.57|518.05|515.55|9
1606567280000|2020-11-28 12:41:20|518.07|515.57|518.1|515.6|518.1|515.6|518.05|515.55|8
1606567300000|2020-11-28 12:41:40|518.11|515.61|518.1|515.6|518.11|515.61|518.09|515.59|8
1606567310000|2020-11-28 12:41:50|518.11|515.61|518.09|515.59|518.14|515.64|518.09|515.59|6
1606567320000|2020-11-28 12:42:00|518.07|515.57|518.08|515.58|518.09|515.59|518.06|515.56|18
1606567330000|2020-11-28 12:42:10|518.09|515.59|517.86|515.36|518.09|515.59|517.83|515.33|25
1606567340000|2020-11-28 12:42:20|517.85|515.35|517.8|515.3|517.85|515.35|517.76|515.26|17
1606567350000|2020-11-28 12:42:30|517.79|515.29|517.83|515.33|517.85|515.35|517.79|515.29|11
1606567360000|2020-11-28 12:42:40|517.82|515.32|517.83|515.33|517.84|515.34|517.81|515.31|16
1606567370000|2020-11-28 12:42:50|517.82|515.32|517.88|515.38|517.93|515.43|517.82|515.32|17
1606567380000|2020-11-28 12:43:00|517.89|515.39|518.05|515.55|518.05|515.55|517.89|515.39|14
1606567390000|2020-11-28 12:43:10|518.06|515.56|518.11|515.61|518.11|515.61|518.06|515.56|16
1606567400000|2020-11-28 12:43:20|518.1|515.6|518.02|515.52|518.12|515.62|518.02|515.52|17
1606567410000|2020-11-28 12:43:30|518.03|515.53|518.08|515.58|518.08|515.58|518.02|515.52|16
1606567420000|2020-11-28 12:43:40|518.1|515.6|518.24|515.74|518.24|515.74|518.1|515.6|19
1606567430000|2020-11-28 12:43:50|518.23|515.73|518.17|515.67|518.25|515.75|518.17|515.67|17
1606567440000|2020-11-28 12:44:00|518.18|515.68|518.19|515.69|518.2|515.7|518.14|515.64|18
1606567450000|2020-11-28 12:44:10|518.18|515.68|518|515.5|518.19|515.69|517.96|515.46|22
1606567460000|2020-11-28 12:44:20|518.03|515.53|518.01|515.51|518.05|515.55|517.97|515.47|19
1606567470000|2020-11-28 12:44:30|518.02|515.52|518.01|515.51|518.03|515.53|518.01|515.51|8
1606567480000|2020-11-28 12:44:40|518.02|515.52|518.09|515.59|518.09|515.59|518.02|515.52|8
1606567490000|2020-11-28 12:44:50|518.1|515.6|518.13|515.63|518.15|515.65|518.08|515.58|16
1606567500000|2020-11-28 12:45:00|518.14|515.64|518.14|515.64|518.14|515.64|518.12|515.62|10
1606567510000|2020-11-28 12:45:10|518.13|515.63|518.16|515.66|518.17|515.67|518.13|515.63|12
1606567520000|2020-11-28 12:45:20|518.17|515.67|518.18|515.68|518.19|515.69|518.16|515.66|12
1606567530000|2020-11-28 12:45:30|518.19|515.69|518.16|515.66|518.19|515.69|518.14|515.64|11
1606567540000|2020-11-28 12:45:40|518.15|515.65|518.12|515.62|518.15|515.65|518.12|515.62|6
1606567550000|2020-11-28 12:45:50|518.1|515.6|518.04|515.54|518.1|515.6|518.03|515.53|8
1606567560000|2020-11-28 12:46:00|518.05|515.55|517.86|515.36|518.05|515.55|517.86|515.36|18
1606567570000|2020-11-28 12:46:10|517.85|515.35|517.73|515.23|517.85|515.35|517.73|515.23|9
1606567580000|2020-11-28 12:46:20|517.74|515.24|517.68|515.18|517.74|515.24|517.67|515.17|13
1606567590000|2020-11-28 12:46:30|517.67|515.17|517.8|515.3|517.81|515.31|517.67|515.17|12
1606567600000|2020-11-28 12:46:40|517.85|515.35|518.05|515.55|518.06|515.56|517.85|515.35|14
1606567610000|2020-11-28 12:46:50|518.04|515.54|518.19|515.69|518.19|515.69|518.03|515.53|8
1606567620000|2020-11-28 12:47:00|518.22|515.72|518.27|515.77|518.28|515.78|518.17|515.67|18
1606567630000|2020-11-28 12:47:10|518.21|515.71|518.28|515.78|518.29|515.79|518.21|515.71|13
1606567640000|2020-11-28 12:47:20|518.3|515.8|518.35|515.85|518.35|515.85|518.28|515.78|13
1606567650000|2020-11-28 12:47:30|518.28|515.78|518.57|516.07|518.57|516.07|518.28|515.78|7
1606567660000|2020-11-28 12:47:40|518.56|516.06|518.45|515.95|518.7|516.2|518.44|515.94|16
1606567670000|2020-11-28 12:47:50|518.44|515.94|518.46|515.96|518.46|515.96|518.43|515.93|9
1606567680000|2020-11-28 12:48:00|518.47|515.97|518.5|516|518.52|516.02|518.46|515.96|17
1606567690000|2020-11-28 12:48:10|518.49|515.99|518.58|516.08|518.58|516.08|518.43|515.93|16
1606567700000|2020-11-28 12:48:20|518.57|516.07|518.65|516.15|518.65|516.15|518.57|516.07|8
1606567710000|2020-11-28 12:48:30|518.64|516.14|518.43|515.93|518.65|516.15|518.43|515.93|15
1606567720000|2020-11-28 12:48:40|518.44|515.94|518.55|516.05|518.55|516.05|518.43|515.93|16
1606567730000|2020-11-28 12:48:50|518.56|516.06|518.5|516|518.56|516.06|518.5|516|18
1606567740000|2020-11-28 12:49:00|518.49|515.99|518.49|515.99|518.49|515.99|518.49|515.99|1
1606567760000|2020-11-28 12:49:20|518.5|516|518.44|515.94|518.51|516.01|518.44|515.94|15
1606567770000|2020-11-28 12:49:30|518.45|515.95|518.32|515.82|518.45|515.95|518.32|515.82|20
1606567780000|2020-11-28 12:49:40|518.33|515.83|518.33|515.83|518.37|515.87|518.32|515.82|11
1606567790000|2020-11-28 12:49:50|518.34|515.84|518.36|515.86|518.37|515.87|518.34|515.84|15
1606567800000|2020-11-28 12:50:00|518.37|515.87|518.36|515.86|518.38|515.88|518.35|515.85|13
1606567810000|2020-11-28 12:50:10|518.39|515.89|518.43|515.93|518.43|515.93|518.36|515.86|11
1606567820000|2020-11-28 12:50:20|518.44|515.94|518.6|516.1|518.62|516.12|518.44|515.94|13
1606567830000|2020-11-28 12:50:30|518.55|516.05|518.57|516.07|518.57|516.07|518.55|516.05|5
1606567840000|2020-11-28 12:50:40|518.56|516.06|518.47|515.97|518.56|516.06|518.46|515.96|8
1606567850000|2020-11-28 12:50:50|518.46|515.96|518.48|515.98|518.48|515.98|518.41|515.91|11
1606567860000|2020-11-28 12:51:00|518.49|515.99|518.49|515.99|518.49|515.99|518.49|515.99|1
1606567870000|2020-11-28 12:51:10|518.5|516|518.53|516.03|518.53|516.03|518.5|516|12
1606567880000|2020-11-28 12:51:20|518.54|516.04|518.63|516.13|518.63|516.13|518.51|516.01|14
1606567890000|2020-11-28 12:51:30|518.66|516.16|518.71|516.21|518.71|516.21|518.66|516.16|4
1606567900000|2020-11-28 12:51:40|518.72|516.22|518.72|516.22|518.72|516.22|518.71|516.21|3
1606567910000|2020-11-28 12:51:50|518.71|516.21|518.72|516.22|518.72|516.22|518.71|516.21|2
1606567920000|2020-11-28 12:52:00|518.73|516.23|518.74|516.24|518.76|516.26|518.73|516.23|6
1606567930000|2020-11-28 12:52:10|518.75|516.25|518.73|516.23|518.75|516.25|518.73|516.23|6
1606567950000|2020-11-28 12:52:30|518.74|516.24|518.78|516.28|518.78|516.28|518.73|516.23|10
1606567960000|2020-11-28 12:52:40|518.77|516.27|518.77|516.27|518.77|516.27|518.75|516.25|7
1606567970000|2020-11-28 12:52:50|518.76|516.26|518.77|516.27|518.77|516.27|518.76|516.26|2
1606567980000|2020-11-28 12:53:00|518.76|516.26|518.59|516.09|518.76|516.26|518.53|516.03|18
1606567990000|2020-11-28 12:53:10|518.61|516.11|518.65|516.15|518.66|516.16|518.6|516.1|14
1606568000000|2020-11-28 12:53:20|518.64|516.14|518.57|516.07|518.65|516.15|518.56|516.06|15
1606568010000|2020-11-28 12:53:30|518.56|516.06|518.58|516.08|518.6|516.1|518.56|516.06|12
1606568020000|2020-11-28 12:53:40|518.59|516.09|518.63|516.13|518.63|516.13|518.59|516.09|7
1606568030000|2020-11-28 12:53:50|518.64|516.14|518.59|516.09|518.64|516.14|518.59|516.09|14
1606568040000|2020-11-28 12:54:00|518.61|516.11|518.57|516.07|518.61|516.11|518.54|516.04|12
1606568050000|2020-11-28 12:54:10|518.56|516.06|518.55|516.05|518.57|516.07|518.55|516.05|4
1606568060000|2020-11-28 12:54:20|518.56|516.06|518.57|516.07|518.57|516.07|518.54|516.04|10
1606568070000|2020-11-28 12:54:30|518.55|516.05|518.69|516.19|518.69|516.19|518.55|516.05|12
1606568080000|2020-11-28 12:54:40|518.68|516.18|518.7|516.2|518.71|516.21|518.68|516.18|5
1606568090000|2020-11-28 12:54:50|518.71|516.21|518.73|516.23|518.73|516.23|518.66|516.16|7
1606568100000|2020-11-28 12:55:00|518.72|516.22|518.72|516.22|518.74|516.24|518.72|516.22|13
1606568110000|2020-11-28 12:55:10|518.73|516.23|518.74|516.24|518.75|516.25|518.72|516.22|6
1606568120000|2020-11-28 12:55:20|518.75|516.25|518.68|516.18|518.84|516.34|518.67|516.17|20
1606568130000|2020-11-28 12:55:30|518.69|516.19|518.91|516.41|518.91|516.41|518.69|516.19|22
1606568140000|2020-11-28 12:55:40|518.9|516.4|518.9|516.4|518.91|516.41|518.89|516.39|5
1606568150000|2020-11-28 12:55:50|518.89|516.39|518.84|516.34|518.92|516.42|518.84|516.34|16
1606568160000|2020-11-28 12:56:00|518.82|516.32|518.82|516.32|518.87|516.37|518.82|516.32|15
1606568170000|2020-11-28 12:56:10|518.78|516.28|518.78|516.28|518.79|516.29|518.72|516.22|18
1606568180000|2020-11-28 12:56:20|518.77|516.27|518.75|516.25|518.78|516.28|518.74|516.24|15
1606568190000|2020-11-28 12:56:30|518.74|516.24|518.75|516.25|518.75|516.25|518.73|516.23|8
1606568200000|2020-11-28 12:56:40|518.74|516.24|518.75|516.25|518.75|516.25|518.74|516.24|2
1606568210000|2020-11-28 12:56:50|518.74|516.24|518.77|516.27|518.77|516.27|518.74|516.24|4
1606568220000|2020-11-28 12:57:00|518.79|516.29|518.77|516.27|518.79|516.29|518.75|516.25|14
1606568230000|2020-11-28 12:57:10|518.78|516.28|518.79|516.29|518.81|516.31|518.78|516.28|15
1606568240000|2020-11-28 12:57:20|518.8|516.3|518.8|516.3|518.81|516.31|518.79|516.29|11
1606568250000|2020-11-28 12:57:30|518.79|516.29|518.8|516.3|518.8|516.3|518.79|516.29|4
1606568260000|2020-11-28 12:57:40|518.79|516.29|518.73|516.23|518.79|516.29|518.73|516.23|6
1606568270000|2020-11-28 12:57:50|518.74|516.24|518.72|516.22|518.74|516.24|518.71|516.21|14
1606568280000|2020-11-28 12:58:00|518.71|516.21|518.71|516.21|518.73|516.23|518.71|516.21|11
1606568290000|2020-11-28 12:58:10|518.72|516.22|518.72|516.22|518.72|516.22|518.72|516.22|1
1606568300000|2020-11-28 12:58:20|518.71|516.21|518.72|516.22|518.72|516.22|518.71|516.21|2
1606568310000|2020-11-28 12:58:30|518.71|516.21|518.71|516.21|518.75|516.25|518.71|516.21|7
1606568320000|2020-11-28 12:58:40|518.72|516.22|518.72|516.22|518.77|516.27|518.71|516.21|13
1606568330000|2020-11-28 12:58:50|518.71|516.21|518.71|516.21|518.71|516.21|518.71|516.21|1
1606568340000|2020-11-28 12:59:00|518.69|516.19|518.69|516.19|518.69|516.19|518.67|516.17|4
1606568360000|2020-11-28 12:59:20|518.7|516.2|518.7|516.2|518.7|516.2|518.7|516.2|1
1606568370000|2020-11-28 12:59:30|518.73|516.23|518.78|516.28|518.78|516.28|518.73|516.23|6
1606568380000|2020-11-28 12:59:40|518.77|516.27|518.79|516.29|518.79|516.29|518.77|516.27|3
1606568390000|2020-11-28 12:59:50|518.8|516.3|518.8|516.3|518.8|516.3|518.78|516.28|9
1606568400000|2020-11-28 13:00:00|518.79|516.29|518.88|516.38|518.88|516.38|518.78|516.28|9
1606568410000|2020-11-28 13:00:10|518.89|516.39|518.89|516.39|518.89|516.39|518.89|516.39|1
1606568420000|2020-11-28 13:00:20|518.91|516.41|518.91|516.41|518.92|516.42|518.9|516.4|8
1606568430000|2020-11-28 13:00:30|519.03|516.53|519.29|516.79|519.29|516.79|519.03|516.53|14
1606568440000|2020-11-28 13:00:40|519.33|516.83|519.69|517.19|519.83|517.33|519.33|516.83|30
1606568450000|2020-11-28 13:00:50|519.68|517.18|519.68|517.18|519.69|517.19|519.66|517.16|9
1606568460000|2020-11-28 13:01:00|519.67|517.17|519.68|517.18|519.69|517.19|519.67|517.17|3
1606568470000|2020-11-28 13:01:10|519.67|517.17|519.54|517.04|519.68|517.18|519.54|517.04|10
1606568480000|2020-11-28 13:01:20|519.49|516.99|519.45|516.95|519.49|516.99|519.44|516.94|16
1606568490000|2020-11-28 13:01:30|519.46|516.96|519.4|516.9|519.47|516.97|519.39|516.89|19
1606568500000|2020-11-28 13:01:40|519.5|517|519.46|516.96|519.5|517|519.44|516.94|11
1606568510000|2020-11-28 13:01:50|519.47|516.97|519.32|516.82|519.47|516.97|519.31|516.81|16
1606568520000|2020-11-28 13:02:00|519.31|516.81|519.25|516.75|519.32|516.82|519.25|516.75|19
1606568530000|2020-11-28 13:02:10|519.26|516.76|519.2|516.7|519.26|516.76|519.18|516.68|26
1606568540000|2020-11-28 13:02:20|519.19|516.69|519.24|516.74|519.24|516.74|519.18|516.68|13
1606568550000|2020-11-28 13:02:30|519.23|516.73|519.19|516.69|519.23|516.73|519.18|516.68|10
1606568560000|2020-11-28 13:02:40|519.17|516.67|518.98|516.48|519.17|516.67|518.97|516.47|15
1606568570000|2020-11-28 13:02:50|518.97|516.47|518.83|516.33|518.99|516.49|518.83|516.33|17
1606568580000|2020-11-28 13:03:00|518.84|516.34|518.74|516.24|518.84|516.34|518.74|516.24|8
1606568590000|2020-11-28 13:03:10|518.72|516.22|518.75|516.25|518.78|516.28|518.7|516.2|16
1606568600000|2020-11-28 13:03:20|518.74|516.24|518.63|516.13|518.74|516.24|518.62|516.12|10
1606568610000|2020-11-28 13:03:30|518.64|516.14|518.64|516.14|518.69|516.19|518.63|516.13|15
1606568620000|2020-11-28 13:03:40|518.61|516.11|518.54|516.04|518.61|516.11|518.54|516.04|10
1606568630000|2020-11-28 13:03:50|518.52|516.02|518.49|515.99|518.52|516.02|518.43|515.93|16
1606568640000|2020-11-28 13:04:00|518.5|516|518.51|516.01|518.52|516.02|518.49|515.99|12
1606568650000|2020-11-28 13:04:10|518.49|515.99|518.5|516|518.51|516.01|518.49|515.99|5
1606568660000|2020-11-28 13:04:20|518.51|516.01|518.27|515.77|518.52|516.02|518.26|515.76|16
1606568670000|2020-11-28 13:04:30|518.28|515.78|518.27|515.77|518.28|515.78|518.24|515.74|12
1606568680000|2020-11-28 13:04:40|518.28|515.78|518.28|515.78|518.28|515.78|518.25|515.75|10
1606568690000|2020-11-28 13:04:50|518.27|515.77|518.27|515.77|518.3|515.8|518.27|515.77|5
1606568700000|2020-11-28 13:05:00|518.26|515.76|518.42|515.92|518.42|515.92|518.26|515.76|16
1606568710000|2020-11-28 13:05:10|518.41|515.91|518.48|515.98|518.49|515.99|518.41|515.91|16
1606568720000|2020-11-28 13:05:20|518.49|515.99|518.47|515.97|518.49|515.99|518.46|515.96|5
1606568730000|2020-11-28 13:05:30|518.49|515.99|518.49|515.99|518.49|515.99|518.49|515.99|1
1606568740000|2020-11-28 13:05:40|518.48|515.98|518.46|515.96|518.48|515.98|518.46|515.96|17
1606568750000|2020-11-28 13:05:50|518.47|515.97|518.48|515.98|518.48|515.98|518.47|515.97|12
1606568760000|2020-11-28 13:06:00|518.47|515.97|518.47|515.97|518.48|515.98|518.46|515.96|10
1606568770000|2020-11-28 13:06:10|518.46|515.96|518.41|515.91|518.48|515.98|518.41|515.91|5
1606568780000|2020-11-28 13:06:20|518.35|515.85|518.32|515.82|518.38|515.88|518.32|515.82|12
1606568790000|2020-11-28 13:06:30|518.3|515.8|518.31|515.81|518.33|515.83|518.3|515.8|9
1606568800000|2020-11-28 13:06:40|518.32|515.82|518.31|515.81|518.32|515.82|518.31|515.81|2
1606568810000|2020-11-28 13:06:50|518.3|515.8|518.29|515.79|518.3|515.8|518.27|515.77|6
1606568820000|2020-11-28 13:07:00|518.3|515.8|518.25|515.75|518.34|515.84|518.25|515.75|11
1606568830000|2020-11-28 13:07:10|518.23|515.73|518.17|515.67|518.23|515.73|518.15|515.65|11
1606568840000|2020-11-28 13:07:20|518.16|515.66|518.12|515.62|518.17|515.67|518.08|515.58|9
1606568850000|2020-11-28 13:07:30|518.14|515.64|518.28|515.78|518.28|515.78|518.12|515.62|17
1606568860000|2020-11-28 13:07:40|518.29|515.79|518.29|515.79|518.3|515.8|518.28|515.78|9
1606568870000|2020-11-28 13:07:50|518.32|515.82|518.39|515.89|518.4|515.9|518.32|515.82|9
1606568880000|2020-11-28 13:08:00|518.41|515.91|518.58|516.08|518.58|516.08|518.41|515.91|8
1606568890000|2020-11-28 13:08:10|518.59|516.09|518.61|516.11|518.61|516.11|518.59|516.09|5
1606568900000|2020-11-28 13:08:20|518.67|516.17|518.68|516.18|518.68|516.18|518.67|516.17|2
1606568910000|2020-11-28 13:08:30|518.78|516.28|518.79|516.29|518.79|516.29|518.78|516.28|4
1606568920000|2020-11-28 13:08:40|518.78|516.28|518.79|516.29|518.79|516.29|518.78|516.28|6
1606568930000|2020-11-28 13:08:50|518.81|516.31|518.8|516.3|518.81|516.31|518.8|516.3|2
1606568940000|2020-11-28 13:09:00|518.74|516.24|518.46|515.96|518.74|516.24|518.46|515.96|12
1606568950000|2020-11-28 13:09:10|518.47|515.97|518.4|515.9|518.52|516.02|518.38|515.88|16
1606568960000|2020-11-28 13:09:20|518.39|515.89|518.35|515.85|518.4|515.9|518.33|515.83|14
1606568970000|2020-11-28 13:09:30|518.36|515.86|518.16|515.66|518.36|515.86|518.16|515.66|22
1606568980000|2020-11-28 13:09:40|518.17|515.67|518.18|515.68|518.18|515.68|518.14|515.64|13
1606568990000|2020-11-28 13:09:50|518.17|515.67|518.18|515.68|518.19|515.69|518.16|515.66|18
1606569000000|2020-11-28 13:10:00|518.17|515.67|518.16|515.66|518.17|515.67|517.96|515.46|26
1606569010000|2020-11-28 13:10:10|518.18|515.68|518.23|515.73|518.23|515.73|518.17|515.67|8
1606569020000|2020-11-28 13:10:20|518.24|515.74|518.31|515.81|518.31|515.81|518.24|515.74|7
1606569030000|2020-11-28 13:10:30|518.32|515.82|518.47|515.97|518.47|515.97|518.32|515.82|14
1606569040000|2020-11-28 13:10:40|518.46|515.96|518.55|516.05|518.58|516.08|518.46|515.96|12
1606569050000|2020-11-28 13:10:50|518.61|516.11|518.6|516.1|518.61|516.11|518.6|516.1|2
1606569060000|2020-11-28 13:11:00|518.61|516.11|518.58|516.08|518.62|516.12|518.58|516.08|7
1606569070000|2020-11-28 13:11:10|518.56|516.06|518.52|516.02|518.58|516.08|518.52|516.02|10
1606569080000|2020-11-28 13:11:20|518.53|516.03|518.56|516.06|518.56|516.06|518.49|515.99|13
1606569090000|2020-11-28 13:11:30|518.55|516.05|518.69|516.19|518.69|516.19|518.55|516.05|14
1606569100000|2020-11-28 13:11:40|518.67|516.17|518.68|516.18|518.68|516.18|518.64|516.14|8
1606569110000|2020-11-28 13:11:50|518.67|516.17|518.62|516.12|518.67|516.17|518.61|516.11|14
1606569120000|2020-11-28 13:12:00|518.63|516.13|518.66|516.16|518.66|516.16|518.63|516.13|4
1606569130000|2020-11-28 13:12:10|518.69|516.19|518.73|516.23|518.73|516.23|518.69|516.19|3
1606569140000|2020-11-28 13:12:20|518.74|516.24|518.85|516.35|518.86|516.36|518.74|516.24|8
1606569150000|2020-11-28 13:12:30|518.86|516.36|519.02|516.52|519.02|516.52|518.86|516.36|12
1606569160000|2020-11-28 13:12:40|519.01|516.51|519.16|516.66|519.16|516.66|519.01|516.51|10
1606569170000|2020-11-28 13:12:50|519.17|516.67|519.16|516.66|519.17|516.67|519.16|516.66|2
1606569180000|2020-11-28 13:13:00|519.17|516.67|519.18|516.68|519.18|516.68|519.17|516.67|2
1606569190000|2020-11-28 13:13:10|519.2|516.7|519.28|516.78|519.35|516.85|519.2|516.7|23
1606569200000|2020-11-28 13:13:20|519.2|516.7|519.34|516.84|519.35|516.85|519.2|516.7|27
1606569210000|2020-11-28 13:13:30|519.33|516.83|519.33|516.83|519.35|516.85|519.31|516.81|13
1606569220000|2020-11-28 13:13:40|519.31|516.81|519.35|516.85|519.35|516.85|519.31|516.81|6
1606569230000|2020-11-28 13:13:50|519.34|516.84|519.35|516.85|519.35|516.85|519.34|516.84|2
1606569240000|2020-11-28 13:14:00|519.34|516.84|519.35|516.85|519.35|516.85|519.33|516.83|10
1606569250000|2020-11-28 13:14:10|519.34|516.84|519.35|516.85|519.35|516.85|519.33|516.83|6
1606569260000|2020-11-28 13:14:20|519.34|516.84|519.45|516.95|519.45|516.95|519.34|516.84|18
1606569270000|2020-11-28 13:14:30|519.47|516.97|519.48|516.98|519.49|516.99|519.47|516.97|3
1606569290000|2020-11-28 13:14:50|519.49|516.99|519.49|516.99|519.49|516.99|519.48|516.98|3
1606569300000|2020-11-28 13:15:00|519.48|516.98|519.5|517|519.52|517.02|519.47|516.97|12
1606569310000|2020-11-28 13:15:10|519.49|516.99|519.48|516.98|519.49|516.99|519.46|516.96|13
1606569320000|2020-11-28 13:15:20|519.47|516.97|519.57|517.07|519.58|517.08|519.47|516.97|13
1606569330000|2020-11-28 13:15:30|519.55|517.05|519.56|517.06|519.57|517.07|519.55|517.05|8
1606569340000|2020-11-28 13:15:40|519.57|517.07|519.58|517.08|519.59|517.09|519.56|517.06|11
1606569350000|2020-11-28 13:15:50|519.59|517.09|519.57|517.07|519.6|517.1|519.57|517.07|5
1606569360000|2020-11-28 13:16:00|519.55|517.05|519.59|517.09|519.59|517.09|519.55|517.05|6
1606569370000|2020-11-28 13:16:10|519.58|517.08|519.61|517.11|519.61|517.11|519.58|517.08|8
1606569380000|2020-11-28 13:16:20|519.6|517.1|519.63|517.13|519.63|517.13|519.6|517.1|6
1606569390000|2020-11-28 13:16:30|519.6|517.1|519.6|517.1|519.61|517.11|519.6|517.1|5
1606569400000|2020-11-28 13:16:40|519.61|517.11|519.61|517.11|519.61|517.11|519.6|517.1|7
1606569410000|2020-11-28 13:16:50|519.62|517.12|519.85|517.35|519.85|517.35|519.62|517.12|13
1606569420000|2020-11-28 13:17:00|519.84|517.34|519.83|517.33|519.93|517.43|519.82|517.32|13
1606569430000|2020-11-28 13:17:10|519.82|517.32|519.87|517.37|519.88|517.38|519.82|517.32|14
1606569440000|2020-11-28 13:17:20|519.86|517.36|519.92|517.42|519.93|517.43|519.83|517.33|19
1606569450000|2020-11-28 13:17:30|519.9|517.4|519.96|517.46|519.97|517.47|519.89|517.39|11
1606569460000|2020-11-28 13:17:40|519.97|517.47|520.05|517.55|520.06|517.56|519.96|517.46|20
1606569470000|2020-11-28 13:17:50|520.06|517.56|520.05|517.55|520.06|517.56|520.04|517.54|10
1606569480000|2020-11-28 13:18:00|520.06|517.56|520.07|517.57|520.08|517.58|520.01|517.51|10
1606569490000|2020-11-28 13:18:10|520.09|517.59|520.06|517.56|520.09|517.59|520.06|517.56|15
1606569500000|2020-11-28 13:18:20|520.07|517.57|520.05|517.55|520.18|517.68|520.05|517.55|19
1606569510000|2020-11-28 13:18:30|520.07|517.57|520.13|517.63|520.13|517.63|520.06|517.56|11
1606569520000|2020-11-28 13:18:40|520.12|517.62|520.12|517.62|520.13|517.63|520.12|517.62|3
1606569530000|2020-11-28 13:18:50|520.13|517.63|520.18|517.68|520.18|517.68|520.1|517.6|12
1606569540000|2020-11-28 13:19:00|520.15|517.65|520.15|517.65|520.15|517.65|520.15|517.65|1
1606569550000|2020-11-28 13:19:10|520.14|517.64|520.31|517.81|520.33|517.83|520.13|517.63|18
1606569560000|2020-11-28 13:19:20|520.3|517.8|520.37|517.87|520.37|517.87|520.3|517.8|16
1606569570000|2020-11-28 13:19:30|520.4|517.9|520.34|517.84|520.42|517.92|520.34|517.84|12
1606569580000|2020-11-28 13:19:40|520.35|517.85|520.34|517.84|520.35|517.85|520.33|517.83|17
1606569590000|2020-11-28 13:19:50|520.35|517.85|520.34|517.84|520.35|517.85|520.33|517.83|16
1606569600000|2020-11-28 13:20:00|520.35|517.85|520.36|517.86|520.36|517.86|520.34|517.84|9
1606569610000|2020-11-28 13:20:10|520.35|517.85|520.21|517.71|520.36|517.86|520.2|517.7|20
1606569620000|2020-11-28 13:20:20|520.22|517.72|520.14|517.64|520.22|517.72|520.11|517.61|15
1606569630000|2020-11-28 13:20:30|520.12|517.62|520.13|517.63|520.15|517.65|520.07|517.57|18
1606569640000|2020-11-28 13:20:40|520.12|517.62|520.2|517.7|520.2|517.7|520.12|517.62|15
1606569650000|2020-11-28 13:20:50|520.23|517.73|520.3|517.8|520.3|517.8|520.23|517.73|14
1606569660000|2020-11-28 13:21:00|520.29|517.79|520.3|517.8|520.3|517.8|520.29|517.79|2
1606569670000|2020-11-28 13:21:10|520.29|517.79|520.3|517.8|520.31|517.81|520.29|517.79|15
1606569680000|2020-11-28 13:21:20|520.29|517.79|520.35|517.85|520.38|517.88|520.29|517.79|21
1606569690000|2020-11-28 13:21:30|520.36|517.86|520.34|517.84|520.4|517.9|520.33|517.83|17
1606569700000|2020-11-28 13:21:40|520.33|517.83|520.38|517.88|520.39|517.89|520.33|517.83|17
1606569710000|2020-11-28 13:21:50|520.36|517.86|520.39|517.89|520.41|517.91|520.36|517.86|13
1606569720000|2020-11-28 13:22:00|520.41|517.91|520.38|517.88|520.42|517.92|520.37|517.87|10
1606569730000|2020-11-28 13:22:10|520.37|517.87|520.24|517.74|520.37|517.87|520.24|517.74|11
1606569740000|2020-11-28 13:22:20|520.26|517.76|520.31|517.81|520.31|517.81|520.25|517.75|15
1606569750000|2020-11-28 13:22:30|520.32|517.82|520.5|518|520.5|518|520.3|517.8|20
1606569760000|2020-11-28 13:22:40|520.48|517.98|520.64|518.14|520.66|518.16|520.48|517.98|8
1606569770000|2020-11-28 13:22:50|520.68|518.18|520.68|518.18|520.68|518.18|520.62|518.12|15
1606569780000|2020-11-28 13:23:00|520.69|518.19|520.8|518.3|520.8|518.3|520.67|518.17|21
1606569790000|2020-11-28 13:23:10|520.83|518.33|520.75|518.25|520.83|518.33|520.72|518.22|17
1606569800000|2020-11-28 13:23:20|520.72|518.22|520.65|518.15|520.72|518.22|520.65|518.15|5
1606569810000|2020-11-28 13:23:30|520.64|518.14|520.57|518.07|520.64|518.14|520.57|518.07|6
1606569830000|2020-11-28 13:23:50|520.6|518.1|520.58|518.08|520.61|518.11|520.58|518.08|4
1606569840000|2020-11-28 13:24:00|520.56|518.06|520.55|518.05|520.6|518.1|520.52|518.02|13
1606569850000|2020-11-28 13:24:10|520.54|518.04|520.45|517.95|520.54|518.04|520.44|517.94|14
1606569860000|2020-11-28 13:24:20|520.44|517.94|520.48|517.98|520.48|517.98|520.44|517.94|4
1606569870000|2020-11-28 13:24:30|520.52|518.02|520.47|517.97|520.52|518.02|520.46|517.96|6
1606569880000|2020-11-28 13:24:40|520.46|517.96|520.47|517.97|520.48|517.98|520.45|517.95|10
1606569890000|2020-11-28 13:24:50|520.48|517.98|520.62|518.12|520.64|518.14|520.48|517.98|21
1606569900000|2020-11-28 13:25:00|520.59|518.09|520.6|518.1|520.68|518.18|520.59|518.09|17
1606569910000|2020-11-28 13:25:10|520.61|518.11|520.61|518.11|520.61|518.11|520.6|518.1|9
1606569920000|2020-11-28 13:25:20|520.6|518.1|520.62|518.12|520.66|518.16|520.6|518.1|13
1606569930000|2020-11-28 13:25:30|520.61|518.11|520.42|517.92|520.61|518.11|520.37|517.87|23
1606569940000|2020-11-28 13:25:40|520.39|517.89|520.38|517.88|520.41|517.91|520.38|517.88|17
1606569950000|2020-11-28 13:25:50|520.37|517.87|520.43|517.93|520.43|517.93|520.27|517.77|17
1606569960000|2020-11-28 13:26:00|520.42|517.92|520.56|518.06|520.56|518.06|520.41|517.91|10
1606569970000|2020-11-28 13:26:10|520.55|518.05|520.52|518.02|520.55|518.05|520.52|518.02|5
1606569980000|2020-11-28 13:26:20|520.51|518.01|520.49|517.99|520.51|518.01|520.46|517.96|18
1606569990000|2020-11-28 13:26:30|520.48|517.98|520.5|518|520.5|518|520.46|517.96|19
1606570000000|2020-11-28 13:26:40|520.56|518.06|520.73|518.23|520.73|518.23|520.56|518.06|11
1606570010000|2020-11-28 13:26:50|520.74|518.24|520.82|518.32|520.85|518.35|520.73|518.23|18
1606570020000|2020-11-28 13:27:00|520.81|518.31|520.86|518.36|520.86|518.36|520.81|518.31|10
1606570030000|2020-11-28 13:27:10|520.85|518.35|520.9|518.4|520.9|518.4|520.85|518.35|13
1606570040000|2020-11-28 13:27:20|520.92|518.42|521.13|518.63|521.13|518.63|520.92|518.42|12
1606570050000|2020-11-28 13:27:30|521.11|518.61|521.07|518.57|521.11|518.61|521.07|518.57|10
1606570060000|2020-11-28 13:27:40|521.08|518.58|521|518.5|521.08|518.58|520.94|518.44|23
1606570070000|2020-11-28 13:27:50|521.02|518.52|521.08|518.58|521.08|518.58|521.02|518.52|7
1606570080000|2020-11-28 13:28:00|521.09|518.59|521.09|518.59|521.09|518.59|521.07|518.57|5
1606570090000|2020-11-28 13:28:10|521.1|518.6|521.1|518.6|521.11|518.61|521.09|518.59|7
1606570100000|2020-11-28 13:28:20|521.11|518.61|521.19|518.69|521.25|518.75|521.11|518.61|12
1606570110000|2020-11-28 13:28:30|521.2|518.7|521.32|518.82|521.32|518.82|521.2|518.7|9
1606570120000|2020-11-28 13:28:40|521.31|518.81|521.31|518.81|521.32|518.82|521.3|518.8|6
1606570130000|2020-11-28 13:28:50|521.32|518.82|521.48|518.98|521.49|518.99|521.31|518.81|20
1606570140000|2020-11-28 13:29:00|521.51|519.01|521.49|518.99|521.52|519.02|521.49|518.99|10
1606570150000|2020-11-28 13:29:10|521.46|518.96|521.43|518.93|521.49|518.99|521.39|518.89|18
1606570160000|2020-11-28 13:29:20|521.42|518.92|521.44|518.94|521.44|518.94|521.41|518.91|16
1606570170000|2020-11-28 13:29:30|521.43|518.93|521.42|518.92|521.47|518.97|521.41|518.91|13
1606570180000|2020-11-28 13:29:40|521.41|518.91|521.51|519.01|521.52|519.02|521.41|518.91|14
1606570190000|2020-11-28 13:29:50|521.47|518.97|521.96|519.46|522.09|519.59|521.47|518.97|23
1606570200000|2020-11-28 13:30:00|521.91|519.41|523.27|520.77|523.27|520.77|521.91|519.41|29
1606570210000|2020-11-28 13:30:10|523.25|520.75|523.36|520.86|523.42|520.92|523.16|520.66|30
1606570220000|2020-11-28 13:30:20|523.35|520.85|523.52|521.02|523.54|521.04|523.29|520.79|29
1606570230000|2020-11-28 13:30:30|523.47|520.97|523.43|520.93|523.57|521.07|523.36|520.86|23
1606570240000|2020-11-28 13:30:40|523.45|520.95|524.02|521.52|524.04|521.54|523.43|520.93|28
1606570250000|2020-11-28 13:30:50|524.09|521.59|524.8|522.3|524.85|522.35|523.69|521.19|33
1606570260000|2020-11-28 13:31:00|524.79|522.29|524.62|522.12|524.81|522.31|524.59|522.09|26
1606570270000|2020-11-28 13:31:10|524.59|522.09|524.46|521.96|524.59|522.09|524.4|521.9|28
1606570280000|2020-11-28 13:31:20|524.45|521.95|524.76|522.26|524.78|522.28|524.45|521.95|25
1606570290000|2020-11-28 13:31:30|524.77|522.27|524.91|522.41|524.92|522.42|524.77|522.27|21
1606570300000|2020-11-28 13:31:40|524.92|522.42|525|522.5|525.01|522.51|524.89|522.39|27
1606570310000|2020-11-28 13:31:50|525.01|522.51|525.19|522.69|525.2|522.7|525.01|522.51|20
1606570320000|2020-11-28 13:32:00|525.21|522.71|525.25|522.75|525.39|522.89|525.21|522.71|8
1606570330000|2020-11-28 13:32:10|525.23|522.73|525.26|522.76|525.29|522.79|525.14|522.64|27
1606570340000|2020-11-28 13:32:20|525.25|522.75|525.04|522.54|525.25|522.75|525|522.5|18
1606570350000|2020-11-28 13:32:30|525.16|522.66|525.38|522.88|525.41|522.91|525.08|522.58|31
1606570360000|2020-11-28 13:32:40|525.36|522.86|525.05|522.55|525.39|522.89|525.05|522.55|24
1606570370000|2020-11-28 13:32:50|525.06|522.56|525.25|522.75|525.26|522.76|525.06|522.56|15
1606570380000|2020-11-28 13:33:00|525.27|522.77|524.98|522.48|525.27|522.77|524.98|522.48|28
1606570390000|2020-11-28 13:33:10|524.99|522.49|525.01|522.51|525.04|522.54|524.89|522.39|22
1606570400000|2020-11-28 13:33:20|525|522.5|525.07|522.57|525.08|522.58|525|522.5|17
1606570410000|2020-11-28 13:33:30|525.08|522.58|525.11|522.61|525.11|522.61|525.05|522.55|13
1606570420000|2020-11-28 13:33:40|525.17|522.67|525.42|522.92|525.42|522.92|525.17|522.67|21
1606570430000|2020-11-28 13:33:50|525.43|522.93|525.44|522.94|525.45|522.95|525.41|522.91|10
1606570440000|2020-11-28 13:34:00|525.45|522.95|525.28|522.78|525.45|522.95|525.25|522.75|20
1606570450000|2020-11-28 13:34:10|525.27|522.77|525.3|522.8|525.32|522.82|525.19|522.69|29
1606570460000|2020-11-28 13:34:20|525.31|522.81|525.32|522.82|525.34|522.84|525.29|522.79|14
1606570470000|2020-11-28 13:34:30|525.34|522.84|525.28|522.78|525.35|522.85|525.27|522.77|12
1606570480000|2020-11-28 13:34:40|525.26|522.76|525.07|522.57|525.26|522.76|525.07|522.57|21
1606570490000|2020-11-28 13:34:50|525.08|522.58|524.94|522.44|525.08|522.58|524.94|522.44|14
1606570500000|2020-11-28 13:35:00|524.83|522.33|524.81|522.31|524.85|522.35|524.78|522.28|9
1606570510000|2020-11-28 13:35:10|524.79|522.29|524.87|522.37|524.88|522.38|524.79|522.29|7
1606570520000|2020-11-28 13:35:20|524.86|522.36|524.78|522.28|524.87|522.37|524.78|522.28|10
1606570530000|2020-11-28 13:35:30|524.75|522.25|524.82|522.32|524.84|522.34|524.75|522.25|9
1606570540000|2020-11-28 13:35:40|524.8|522.3|524.89|522.39|524.9|522.4|524.79|522.29|16
1606570550000|2020-11-28 13:35:50|524.88|522.38|524.9|522.4|524.9|522.4|524.87|522.37|17
1606570560000|2020-11-28 13:36:00|524.91|522.41|524.92|522.42|524.92|522.42|524.9|522.4|6
1606570570000|2020-11-28 13:36:10|524.89|522.39|524.94|522.44|524.94|522.44|524.89|522.39|5
1606570580000|2020-11-28 13:36:20|524.97|522.47|524.67|522.17|524.98|522.48|524.66|522.16|12
1606570590000|2020-11-28 13:36:30|524.68|522.18|524.66|522.16|524.68|522.18|524.65|522.15|10
1606570600000|2020-11-28 13:36:40|524.67|522.17|524.78|522.28|524.8|522.3|524.67|522.17|14
1606570610000|2020-11-28 13:36:50|524.82|522.32|524.83|522.33|524.83|522.33|524.79|522.29|13
1606570620000|2020-11-28 13:37:00|524.82|522.32|524.82|522.32|524.84|522.34|524.82|522.32|16
1606570630000|2020-11-28 13:37:10|524.81|522.31|525.1|522.6|525.11|522.61|524.81|522.31|17
1606570640000|2020-11-28 13:37:20|525.11|522.61|525.12|522.62|525.17|522.67|525.02|522.52|21
1606570650000|2020-11-28 13:37:30|525.14|522.64|525.16|522.66|525.21|522.71|524.98|522.48|23
1606570660000|2020-11-28 13:37:40|525.15|522.65|525.29|522.79|525.29|522.79|525.15|522.65|15
1606570670000|2020-11-28 13:37:50|525.28|522.78|525.52|523.02|525.53|523.03|525.28|522.78|17
1606570680000|2020-11-28 13:38:00|525.57|523.07|525.51|523.01|525.58|523.08|525.5|523|15
1606570690000|2020-11-28 13:38:10|525.52|523.02|525.72|523.22|525.72|523.22|525.52|523.02|22
1606570700000|2020-11-28 13:38:20|525.71|523.21|525.84|523.34|525.84|523.34|525.71|523.21|6
1606570710000|2020-11-28 13:38:30|525.99|523.49|525.94|523.44|526.03|523.53|525.94|523.44|8
1606570720000|2020-11-28 13:38:40|525.93|523.43|525.82|523.32|525.93|523.43|525.75|523.25|25
1606570730000|2020-11-28 13:38:50|525.83|523.33|525.84|523.34|525.85|523.35|525.78|523.28|23
1606570740000|2020-11-28 13:39:00|525.83|523.33|525.84|523.34|525.89|523.39|525.83|523.33|13
1606570750000|2020-11-28 13:39:10|525.83|523.33|525.8|523.3|525.83|523.33|525.8|523.3|7
1606570760000|2020-11-28 13:39:20|525.79|523.29|525.77|523.27|525.79|523.29|525.77|523.27|3
1606570770000|2020-11-28 13:39:30|525.76|523.26|525.78|523.28|525.78|523.28|525.75|523.25|7
1606570780000|2020-11-28 13:39:40|525.79|523.29|525.96|523.46|525.96|523.46|525.79|523.29|7
1606570790000|2020-11-28 13:39:50|525.97|523.47|525.97|523.47|525.98|523.48|525.97|523.47|9
1606570800000|2020-11-28 13:40:00|525.98|523.48|525.97|523.47|525.98|523.48|525.97|523.47|2
1606570810000|2020-11-28 13:40:10|525.98|523.48|525.99|523.49|526|523.5|525.95|523.45|13
1606570820000|2020-11-28 13:40:20|526|523.5|525.97|523.47|526.02|523.52|525.97|523.47|24
1606570830000|2020-11-28 13:40:30|525.98|523.48|526|523.5|526.02|523.52|525.95|523.45|15
1606570840000|2020-11-28 13:40:40|526.02|523.52|525.98|523.48|526.02|523.52|525.97|523.47|13
1606570850000|2020-11-28 13:40:50|526|523.5|525.99|523.49|526.01|523.51|525.96|523.46|24
1606570860000|2020-11-28 13:41:00|525.98|523.48|525.96|523.46|526|523.5|525.96|523.46|12
1606570870000|2020-11-28 13:41:10|525.97|523.47|525.97|523.47|525.98|523.48|525.96|523.46|7
1606570880000|2020-11-28 13:41:20|525.96|523.46|526.02|523.52|526.02|523.52|525.96|523.46|7
1606570890000|2020-11-28 13:41:30|526.01|523.51|526.06|523.56|526.08|523.58|526.01|523.51|9
1606570900000|2020-11-28 13:41:40|526.05|523.55|526.04|523.54|526.08|523.58|526.04|523.54|7
1606570910000|2020-11-28 13:41:50|526.05|523.55|526.1|523.6|526.1|523.6|526.04|523.54|9
1606570920000|2020-11-28 13:42:00|526.11|523.61|526.16|523.66|526.18|523.68|526.11|523.61|14
1606570930000|2020-11-28 13:42:10|526.15|523.65|526.18|523.68|526.2|523.7|526.14|523.64|18
1606570940000|2020-11-28 13:42:20|526.21|523.71|526.18|523.68|526.21|523.71|526.16|523.66|12
1606570950000|2020-11-28 13:42:30|526.17|523.67|526.23|523.73|526.23|523.73|526.17|523.67|10
1606570960000|2020-11-28 13:42:40|526.24|523.74|526.28|523.78|526.28|523.78|526.23|523.73|10
1606570970000|2020-11-28 13:42:50|526.29|523.79|526.36|523.86|526.36|523.86|526.28|523.78|13
1606570980000|2020-11-28 13:43:00|526.37|523.87|526.29|523.79|526.37|523.87|526.29|523.79|17
1606570990000|2020-11-28 13:43:10|526.28|523.78|526.35|523.85|526.36|523.86|526.25|523.75|15
1606571000000|2020-11-28 13:43:20|526.36|523.86|526.36|523.86|526.38|523.88|526.35|523.85|11
1606571010000|2020-11-28 13:43:30|526.4|523.9|526.56|524.06|526.61|524.11|526.4|523.9|17
1606571020000|2020-11-28 13:43:40|526.54|524.04|526.55|524.05|526.55|524.05|526.47|523.97|22
1606571030000|2020-11-28 13:43:50|526.54|524.04|526.6|524.1|526.6|524.1|526.54|524.04|7
1606571040000|2020-11-28 13:44:00|526.59|524.09|526.67|524.17|526.67|524.17|526.59|524.09|11
1606571050000|2020-11-28 13:44:10|526.66|524.16|526.67|524.17|526.67|524.17|526.66|524.16|2
1606571060000|2020-11-28 13:44:20|526.75|524.25|526.74|524.24|526.76|524.26|526.73|524.23|7
1606571070000|2020-11-28 13:44:30|526.75|524.25|526.35|523.85|526.76|524.26|526.34|523.84|17
1606571080000|2020-11-28 13:44:40|526.32|523.82|526.32|523.82|526.34|523.84|526.23|523.73|18
1606571090000|2020-11-28 13:44:50|526.33|523.83|526.33|523.83|526.34|523.84|526.33|523.83|5
1606571100000|2020-11-28 13:45:00|526.34|523.84|526.38|523.88|526.45|523.95|526.34|523.84|17
1606571110000|2020-11-28 13:45:10|526.35|523.85|526.27|523.77|526.37|523.87|526.23|523.73|13
1606571120000|2020-11-28 13:45:20|526.25|523.75|526.14|523.64|526.27|523.77|526.12|523.62|18
1606571130000|2020-11-28 13:45:30|526.13|523.63|525.62|523.12|526.13|523.63|525.6|523.1|23
1606571140000|2020-11-28 13:45:40|525.45|522.95|525.28|522.78|525.46|522.96|525.22|522.72|29
1606571150000|2020-11-28 13:45:50|525.27|522.77|525.16|522.66|525.39|522.89|525.13|522.63|21
1606571160000|2020-11-28 13:46:00|525.15|522.65|525.44|522.94|525.47|522.97|525.11|522.61|28
1606571170000|2020-11-28 13:46:10|525.45|522.95|525.47|522.97|525.47|522.97|525.41|522.91|21
1606571180000|2020-11-28 13:46:20|525.51|523.01|525.75|523.25|525.75|523.25|525.5|523|19
1606571190000|2020-11-28 13:46:30|525.76|523.26|525.97|523.47|526.08|523.58|525.74|523.24|26
1606571200000|2020-11-28 13:46:40|525.93|523.43|526.12|523.62|526.12|523.62|525.92|523.42|19
1606571210000|2020-11-28 13:46:50|526.13|523.63|526.16|523.66|526.19|523.69|526.11|523.61|21
1606571220000|2020-11-28 13:47:00|526.12|523.62|526.28|523.78|526.28|523.78|526.1|523.6|23
1606571230000|2020-11-28 13:47:10|526.26|523.76|526.32|523.82|526.32|523.82|526.26|523.76|14
1606571240000|2020-11-28 13:47:20|526.33|523.83|526.17|523.67|526.33|523.83|526|523.5|19
1606571250000|2020-11-28 13:47:30|526.18|523.68|526.63|524.13|526.63|524.13|526.18|523.68|21
1606571260000|2020-11-28 13:47:40|526.7|524.2|527.04|524.54|527.16|524.66|526.7|524.2|26
1606571270000|2020-11-28 13:47:50|527.03|524.53|527.06|524.56|527.06|524.56|527.01|524.51|25
1606571280000|2020-11-28 13:48:00|527.07|524.57|527.1|524.6|527.16|524.66|527.05|524.55|23
1606571290000|2020-11-28 13:48:10|527.11|524.61|527.31|524.81|527.33|524.83|527.11|524.61|24
1606571300000|2020-11-28 13:48:20|527.29|524.79|527.38|524.88|527.4|524.9|527.29|524.79|19
1606571310000|2020-11-28 13:48:30|527.39|524.89|527.42|524.92|527.49|524.99|527.39|524.89|13
1606571320000|2020-11-28 13:48:40|527.41|524.91|527.13|524.63|527.43|524.93|527.13|524.63|19
1606571330000|2020-11-28 13:48:50|527.14|524.64|527.04|524.54|527.17|524.67|527.04|524.54|20
1606571340000|2020-11-28 13:49:00|527.05|524.55|527.52|525.02|527.56|525.06|527.05|524.55|32
1606571350000|2020-11-28 13:49:10|527.53|525.03|528.06|525.56|528.06|525.56|527.53|525.03|22
1606571360000|2020-11-28 13:49:20|528.07|525.57|528.41|525.91|528.41|525.91|527.91|525.41|28
1606571370000|2020-11-28 13:49:30|528.42|525.92|528.38|525.88|528.51|526.01|528.33|525.83|25
1606571380000|2020-11-28 13:49:40|528.37|525.87|528.48|525.98|528.51|526.01|528.34|525.84|27
1606571390000|2020-11-28 13:49:50|528.49|525.99|528.64|526.14|528.77|526.27|528.18|525.68|32
1606571400000|2020-11-28 13:50:00|528.65|526.15|528.88|526.38|529.06|526.56|528.65|526.15|25
1606571410000|2020-11-28 13:50:10|528.87|526.37|529|526.5|529.02|526.52|528.87|526.37|24
1606571420000|2020-11-28 13:50:20|529.01|526.51|528.86|526.36|529.01|526.51|528.85|526.35|20
1606571430000|2020-11-28 13:50:30|528.85|526.35|528.8|526.3|528.85|526.35|528.71|526.21|25
1606571440000|2020-11-28 13:50:40|528.79|526.29|528.41|525.91|528.8|526.3|528.4|525.9|24
1606571450000|2020-11-28 13:50:50|528.4|525.9|528.39|525.89|528.45|525.95|528.29|525.79|17
1606571460000|2020-11-28 13:51:00|528.38|525.88|528.43|525.93|528.44|525.94|528.37|525.87|12
1606571470000|2020-11-28 13:51:10|528.51|526.01|528.95|526.45|528.95|526.45|528.51|526.01|12
1606571480000|2020-11-28 13:51:20|528.94|526.44|528.91|526.41|528.94|526.44|528.88|526.38|13
1606571490000|2020-11-28 13:51:30|528.95|526.45|528.86|526.36|528.95|526.45|528.78|526.28|26
1606571500000|2020-11-28 13:51:40|528.85|526.35|528.7|526.2|528.9|526.4|528.7|526.2|24
1606571510000|2020-11-28 13:51:50|528.69|526.19|528.92|526.42|528.96|526.46|528.61|526.11|23
1606571520000|2020-11-28 13:52:00|528.91|526.41|528.78|526.28|528.92|526.42|528.74|526.24|27
1606571530000|2020-11-28 13:52:10|528.79|526.29|528.86|526.36|528.86|526.36|528.71|526.21|23
1606571540000|2020-11-28 13:52:20|528.83|526.33|528.66|526.16|528.85|526.35|528.65|526.15|14
1606571550000|2020-11-28 13:52:30|528.65|526.15|528.59|526.09|528.65|526.15|528.59|526.09|18
1606571560000|2020-11-28 13:52:40|528.58|526.08|528.64|526.14|528.66|526.16|528.56|526.06|14
1606571570000|2020-11-28 13:52:50|528.67|526.17|528.47|525.97|528.67|526.17|528.47|525.97|13
1606571580000|2020-11-28 13:53:00|528.48|525.98|528.5|526|528.59|526.09|528.47|525.97|22
1606571590000|2020-11-28 13:53:10|528.53|526.03|528.65|526.15|528.66|526.16|528.5|526|19
1606571600000|2020-11-28 13:53:20|528.66|526.16|528.74|526.24|528.74|526.24|528.64|526.14|15
1606571610000|2020-11-28 13:53:30|528.75|526.25|528.55|526.05|528.8|526.3|528.55|526.05|13
1606571620000|2020-11-28 13:53:40|528.54|526.04|528.51|526.01|528.54|526.04|528.45|525.95|19
1606571630000|2020-11-28 13:53:50|528.52|526.02|528.47|525.97|528.59|526.09|528.38|525.88|27
1606571640000|2020-11-28 13:54:00|528.48|525.98|528.45|525.95|528.48|525.98|528.34|525.84|25
1606571650000|2020-11-28 13:54:10|528.46|525.96|528.71|526.21|528.73|526.23|528.45|525.95|22
1606571660000|2020-11-28 13:54:20|528.73|526.23|528.79|526.29|528.81|526.31|528.73|526.23|14
1606571670000|2020-11-28 13:54:30|528.8|526.3|528.57|526.07|528.8|526.3|528.57|526.07|17
1606571680000|2020-11-28 13:54:40|528.56|526.06|528.47|525.97|528.56|526.06|528.47|525.97|18
1606571690000|2020-11-28 13:54:50|528.5|526|528.51|526.01|528.52|526.02|528.44|525.94|24
1606571700000|2020-11-28 13:55:00|528.52|526.02|528.47|525.97|528.52|526.02|528.44|525.94|19
1606571710000|2020-11-28 13:55:10|528.46|525.96|528.43|525.93|528.51|526.01|528.41|525.91|23
1606571720000|2020-11-28 13:55:20|528.41|525.91|528.36|525.86|528.41|525.91|528.33|525.83|13
1606571730000|2020-11-28 13:55:30|528.35|525.85|528.19|525.69|528.36|525.86|528.14|525.64|18
1606571740000|2020-11-28 13:55:40|528.2|525.7|528.2|525.7|528.24|525.74|528.19|525.69|19
1606571750000|2020-11-28 13:55:50|528.19|525.69|527.86|525.36|528.19|525.69|527.85|525.35|18
1606571760000|2020-11-28 13:56:00|527.85|525.35|527.86|525.36|527.88|525.38|527.8|525.3|21
1606571770000|2020-11-28 13:56:10|527.85|525.35|528.19|525.69|528.2|525.7|527.85|525.35|20
1606571780000|2020-11-28 13:56:20|528.18|525.68|528.18|525.68|528.19|525.69|528.08|525.58|20
1606571790000|2020-11-28 13:56:30|528.17|525.67|528.2|525.7|528.2|525.7|528.1|525.6|14
1606571800000|2020-11-28 13:56:40|528.23|525.73|528.25|525.75|528.28|525.78|528.22|525.72|12
1606571810000|2020-11-28 13:56:50|528.26|525.76|528.36|525.86|528.38|525.88|528.26|525.76|12
1606571820000|2020-11-28 13:57:00|528.35|525.85|528.4|525.9|528.41|525.91|528.33|525.83|17
1606571830000|2020-11-28 13:57:10|528.39|525.89|528.75|526.25|528.75|526.25|528.39|525.89|22
1606571840000|2020-11-28 13:57:20|528.74|526.24|528.88|526.38|528.88|526.38|528.74|526.24|10
1606571850000|2020-11-28 13:57:30|528.93|526.43|529.05|526.55|529.05|526.55|528.93|526.43|12
1606571860000|2020-11-28 13:57:40|529.06|526.56|529.13|526.63|529.13|526.63|529.06|526.56|11
1606571870000|2020-11-28 13:57:50|529.11|526.61|529.15|526.65|529.16|526.66|529.11|526.61|8
1606571880000|2020-11-28 13:58:00|529.14|526.64|529.18|526.68|529.23|526.73|529.13|526.63|11
1606571890000|2020-11-28 13:58:10|529.19|526.69|529.49|526.99|529.49|526.99|529.19|526.69|26
1606571900000|2020-11-28 13:58:20|529.48|526.98|529.35|526.85|529.53|527.03|529.33|526.83|24
1606571910000|2020-11-28 13:58:30|529.36|526.86|529.25|526.75|529.41|526.91|529.25|526.75|18
1606571920000|2020-11-28 13:58:40|529.27|526.77|529.23|526.73|529.27|526.77|529.16|526.66|20
1606571930000|2020-11-28 13:58:50|529.24|526.74|529.31|526.81|529.32|526.82|529.24|526.74|19
1606571940000|2020-11-28 13:59:00|529.29|526.79|529.36|526.86|529.36|526.86|529.27|526.77|9
1606571950000|2020-11-28 13:59:10|529.37|526.87|529.37|526.87|529.4|526.9|529.36|526.86|11
1606571960000|2020-11-28 13:59:20|529.36|526.86|529.35|526.85|529.36|526.86|529.3|526.8|16
1606571970000|2020-11-28 13:59:30|529.37|526.87|529.67|527.17|529.81|527.31|529.36|526.86|26
1606571980000|2020-11-28 13:59:40|529.65|527.15|529.75|527.25|529.75|527.25|529.65|527.15|20
1606571990000|2020-11-28 13:59:50|529.76|527.26|529.66|527.16|529.76|527.26|529.56|527.06|25
1606572000000|2020-11-28 14:00:00|529.67|527.17|529.71|527.21|529.73|527.23|529.66|527.16|23
1606572010000|2020-11-28 14:00:10|529.7|527.2|529.48|526.98|529.73|527.23|529.47|526.97|22
1606572020000|2020-11-28 14:00:20|529.39|526.89|529.09|526.59|529.39|526.89|529.06|526.56|22
1606572030000|2020-11-28 14:00:30|529.07|526.57|528.87|526.37|529.07|526.57|528.87|526.37|25
1606572040000|2020-11-28 14:00:40|528.85|526.35|528.38|525.88|528.89|526.39|528.36|525.86|25
1606572050000|2020-11-28 14:00:50|528.4|525.9|528.19|525.69|528.4|525.9|528.08|525.58|20
1606572060000|2020-11-28 14:01:00|528.11|525.61|528.17|525.67|528.17|525.67|528|525.5|22
1606572070000|2020-11-28 14:01:10|528.08|525.58|528.1|525.6|528.12|525.62|528.02|525.52|13
1606572080000|2020-11-28 14:01:20|528.11|525.61|528.12|525.62|528.13|525.63|528.11|525.61|10
1606572090000|2020-11-28 14:01:30|528.1|525.6|528.09|525.59|528.11|525.61|528.09|525.59|4
1606572100000|2020-11-28 14:01:40|528.08|525.58|527.95|525.45|528.08|525.58|527.87|525.37|14
1606572110000|2020-11-28 14:01:50|527.92|525.42|527.77|525.27|528.02|525.52|527.76|525.26|15
1606572120000|2020-11-28 14:02:00|527.76|525.26|527.74|525.24|527.76|525.26|527.74|525.24|10
1606572130000|2020-11-28 14:02:10|527.73|525.23|527.75|525.25|527.75|525.25|527.72|525.22|4
1606572140000|2020-11-28 14:02:20|527.76|525.26|527.76|525.26|527.97|525.47|527.75|525.25|21
1606572150000|2020-11-28 14:02:30|527.77|525.27|528.03|525.53|528.03|525.53|527.47|524.97|29
1606572160000|2020-11-28 14:02:40|528.05|525.55|528.3|525.8|528.3|525.8|528.05|525.55|17
1606572170000|2020-11-28 14:02:50|528.36|525.86|528.77|526.27|528.78|526.28|528.3|525.8|26
1606572180000|2020-11-28 14:03:00|528.76|526.26|528.78|526.28|528.82|526.32|528.72|526.22|24
1606572190000|2020-11-28 14:03:10|528.8|526.3|529.15|526.65|529.16|526.66|528.74|526.24|22
1606572200000|2020-11-28 14:03:20|529.14|526.64|529.32|526.82|529.35|526.85|529.13|526.63|23
1606572210000|2020-11-28 14:03:30|529.29|526.79|529.18|526.68|529.29|526.79|529.14|526.64|22
1606572220000|2020-11-28 14:03:40|529.21|526.71|528.83|526.33|529.22|526.72|528.83|526.33|22
1606572230000|2020-11-28 14:03:50|528.82|526.32|528.3|525.8|528.82|526.32|528.28|525.78|25
1606572240000|2020-11-28 14:04:00|528.26|525.76|527.82|525.32|528.26|525.76|527.82|525.32|26
1606572250000|2020-11-28 14:04:10|527.79|525.29|527.89|525.39|527.89|525.39|527.74|525.24|20
1606572260000|2020-11-28 14:04:20|527.91|525.41|527.78|525.28|528.19|525.69|527.77|525.27|30
1606572270000|2020-11-28 14:04:30|527.75|525.25|527.59|525.09|527.75|525.25|527.56|525.06|22
1606572280000|2020-11-28 14:04:40|527.58|525.08|527.59|525.09|527.62|525.12|527.52|525.02|21
1606572290000|2020-11-28 14:04:50|527.58|525.08|527.63|525.13|527.63|525.13|527.53|525.03|13
1606572300000|2020-11-28 14:05:00|527.65|525.15|528.04|525.54|528.04|525.54|527.65|525.15|23
1606572310000|2020-11-28 14:05:10|527.98|525.48|528.22|525.72|528.25|525.75|527.97|525.47|19
1606572320000|2020-11-28 14:05:20|528.23|525.73|528.27|525.77|528.28|525.78|528.23|525.73|13
1606572330000|2020-11-28 14:05:30|528.32|525.82|528.75|526.25|528.76|526.26|528.32|525.82|23
1606572340000|2020-11-28 14:05:40|528.74|526.24|528.72|526.22|528.74|526.24|528.7|526.2|11
1606572350000|2020-11-28 14:05:50|528.71|526.21|528.58|526.08|528.8|526.3|528.54|526.04|20
1606572360000|2020-11-28 14:06:00|528.57|526.07|528.71|526.21|528.84|526.34|528.57|526.07|27
1606572370000|2020-11-28 14:06:10|528.69|526.19|528.81|526.31|528.81|526.31|528.56|526.06|26
1606572380000|2020-11-28 14:06:20|528.8|526.3|528.67|526.17|528.8|526.3|528.66|526.16|10
1606572390000|2020-11-28 14:06:30|528.61|526.11|528.64|526.14|528.64|526.14|528.58|526.08|14
1606572400000|2020-11-28 14:06:40|528.67|526.17|528.69|526.19|528.69|526.19|528.64|526.14|15
1606572410000|2020-11-28 14:06:50|528.72|526.22|528.75|526.25|528.75|526.25|528.72|526.22|16
1606572420000|2020-11-28 14:07:00|528.76|526.26|528.92|526.42|528.92|526.42|528.76|526.26|14
1606572430000|2020-11-28 14:07:10|528.93|526.43|529.1|526.6|529.1|526.6|528.91|526.41|12
1606572440000|2020-11-28 14:07:20|529.11|526.61|529.14|526.64|529.17|526.67|529.09|526.59|11
1606572450000|2020-11-28 14:07:30|529.13|526.63|528.84|526.34|529.13|526.63|528.84|526.34|16
1606572460000|2020-11-28 14:07:40|528.83|526.33|528.41|525.91|528.83|526.33|528.41|525.91|17
1606572470000|2020-11-28 14:07:50|528.42|525.92|528.51|526.01|528.51|526.01|528.36|525.86|13
1606572480000|2020-11-28 14:08:00|528.52|526.02|528.91|526.41|528.93|526.43|528.52|526.02|25
1606572490000|2020-11-28 14:08:10|528.93|526.43|529.02|526.52|529.02|526.52|528.92|526.42|16
1606572500000|2020-11-28 14:08:20|529.04|526.54|529.33|526.83|529.35|526.85|529.03|526.53|22
1606572510000|2020-11-28 14:08:30|529.34|526.84|529.34|526.84|529.35|526.85|529.32|526.82|8
1606572520000|2020-11-28 14:08:40|529.33|526.83|529.52|527.02|529.55|527.05|529.33|526.83|19
1606572530000|2020-11-28 14:08:50|529.69|527.19|529.71|527.21|529.72|527.22|529.69|527.19|5
1606572540000|2020-11-28 14:09:00|529.7|527.2|529.57|527.07|529.72|527.22|529.48|526.98|18
1606572550000|2020-11-28 14:09:10|529.54|527.04|530.2|527.7|530.2|527.7|529.54|527.04|18
1606572560000|2020-11-28 14:09:20|530.21|527.71|530.24|527.74|530.24|527.74|530.2|527.7|11
1606572570000|2020-11-28 14:09:30|530.23|527.73|530.17|527.67|530.23|527.73|530.17|527.67|16
1606572580000|2020-11-28 14:09:40|530.16|527.66|529.95|527.45|530.16|527.66|529.94|527.44|20
1606572590000|2020-11-28 14:09:50|529.96|527.46|530.11|527.61|530.12|527.62|529.93|527.43|18
1606572600000|2020-11-28 14:10:00|530.1|527.6|530.11|527.61|530.16|527.66|530.1|527.6|16
1606572610000|2020-11-28 14:10:10|530.1|527.6|529.74|527.24|530.1|527.6|529.74|527.24|14
1606572620000|2020-11-28 14:10:20|529.75|527.25|529.48|526.98|529.75|527.25|529.24|526.74|31
1606572630000|2020-11-28 14:10:30|529.5|527|529.6|527.1|529.66|527.16|529.5|527|21
1606572640000|2020-11-28 14:10:40|529.58|527.08|529.52|527.02|529.72|527.22|529.5|527|19
1606572650000|2020-11-28 14:10:50|529.53|527.03|529.26|526.76|529.53|527.03|529.26|526.76|20
1606572660000|2020-11-28 14:11:00|529.23|526.73|529.16|526.66|529.23|526.73|529.15|526.65|20
1606572670000|2020-11-28 14:11:10|529|526.5|528.99|526.49|529.01|526.51|528.94|526.44|18
1606572680000|2020-11-28 14:11:20|528.97|526.47|528.97|526.47|528.99|526.49|528.93|526.43|17
1606572690000|2020-11-28 14:11:30|528.87|526.37|528.61|526.11|528.88|526.38|528.61|526.11|15
1606572700000|2020-11-28 14:11:40|528.63|526.13|528.69|526.19|528.74|526.24|528.63|526.13|19
1606572710000|2020-11-28 14:11:50|528.67|526.17|529|526.5|529|526.5|528.67|526.17|18
1606572720000|2020-11-28 14:12:00|528.99|526.49|528.76|526.26|529.01|526.51|528.76|526.26|23
1606572730000|2020-11-28 14:12:10|528.77|526.27|529.06|526.56|529.06|526.56|528.76|526.26|17
1606572740000|2020-11-28 14:12:20|529.07|526.57|529.27|526.77|529.27|526.77|529.06|526.56|13
1606572750000|2020-11-28 14:12:30|529.28|526.78|529.38|526.88|529.38|526.88|529.28|526.78|13
1606572760000|2020-11-28 14:12:40|529.37|526.87|529.47|526.97|529.49|526.99|529.37|526.87|12
1606572770000|2020-11-28 14:12:50|529.48|526.98|529.53|527.03|529.53|527.03|529.47|526.97|10
1606572780000|2020-11-28 14:13:00|529.52|527.02|529.57|527.07|529.57|527.07|529.52|527.02|9
1606572790000|2020-11-28 14:13:10|529.58|527.08|529.61|527.11|529.61|527.11|529.57|527.07|10
1606572800000|2020-11-28 14:13:20|529.62|527.12|529.72|527.22|529.72|527.22|529.57|527.07|13
1606572810000|2020-11-28 14:13:30|529.73|527.23|529.65|527.15|529.82|527.32|529.65|527.15|22
1606572820000|2020-11-28 14:13:40|529.63|527.13|529.73|527.23|529.76|527.26|529.61|527.11|28
1606572830000|2020-11-28 14:13:50|529.74|527.24|529.46|526.96|529.74|527.24|529.44|526.94|18
1606572840000|2020-11-28 14:14:00|529.45|526.95|529.39|526.89|529.46|526.96|529.39|526.89|10
1606572850000|2020-11-28 14:14:10|529.4|526.9|529.41|526.91|529.45|526.95|529.35|526.85|18
1606572860000|2020-11-28 14:14:20|529.42|526.92|529.4|526.9|529.46|526.96|529.39|526.89|16
1606572870000|2020-11-28 14:14:30|529.45|526.95|529.5|527|529.58|527.08|529.45|526.95|16
1606572880000|2020-11-28 14:14:40|529.51|527.01|529.55|527.05|529.56|527.06|529.51|527.01|8
1606572890000|2020-11-28 14:14:50|529.54|527.04|529.43|526.93|529.55|527.05|529.42|526.92|15
1606572900000|2020-11-28 14:15:00|529.44|526.94|529.52|527.02|529.52|527.02|529.42|526.92|22
1606572910000|2020-11-28 14:15:10|529.51|527.01|529.74|527.24|529.74|527.24|529.51|527.01|20
1606572920000|2020-11-28 14:15:20|529.75|527.25|529.65|527.15|529.8|527.3|529.63|527.13|26
1606572930000|2020-11-28 14:15:30|529.63|527.13|529.44|526.94|529.63|527.13|529.38|526.88|21
1606572940000|2020-11-28 14:15:40|529.45|526.95|529.4|526.9|529.48|526.98|529.4|526.9|15
1606572950000|2020-11-28 14:15:50|529.41|526.91|529.28|526.78|529.41|526.91|529.27|526.77|16
1606572960000|2020-11-28 14:16:00|529.29|526.79|529.17|526.67|529.3|526.8|529.17|526.67|9
1606572970000|2020-11-28 14:16:10|529.16|526.66|529.02|526.52|529.16|526.66|529.01|526.51|25
1606572980000|2020-11-28 14:16:20|529.03|526.53|528.69|526.19|529.03|526.53|528.69|526.19|24
1606572990000|2020-11-28 14:16:30|528.68|526.18|528.61|526.11|528.73|526.23|528.4|525.9|19
1606573000000|2020-11-28 14:16:40|528.6|526.1|528.37|525.87|528.62|526.12|528.37|525.87|24
1606573010000|2020-11-28 14:16:50|528.36|525.86|528.11|525.61|528.36|525.86|528.03|525.53|25
1606573020000|2020-11-28 14:17:00|528.12|525.62|528.1|525.6|528.18|525.68|527.96|525.46|24
1606573030000|2020-11-28 14:17:10|528.09|525.59|528.24|525.74|528.26|525.76|528.08|525.58|26
1606573040000|2020-11-28 14:17:20|528.25|525.75|528.23|525.73|528.48|525.98|528.23|525.73|24
1606573050000|2020-11-28 14:17:30|528.22|525.72|528.25|525.75|528.25|525.75|527.99|525.49|22
1606573060000|2020-11-28 14:17:40|528.24|525.74|528.26|525.76|528.34|525.84|528.22|525.72|24
1606573070000|2020-11-28 14:17:50|528.25|525.75|528.02|525.52|528.27|525.77|528.02|525.52|18
1606573080000|2020-11-28 14:18:00|528.01|525.51|527.91|525.41|528.01|525.51|527.91|525.41|13
1606573090000|2020-11-28 14:18:10|527.9|525.4|528.03|525.53|528.05|525.55|527.77|525.27|21
1606573100000|2020-11-28 14:18:20|528.04|525.54|528.06|525.56|528.08|525.58|528.03|525.53|12
1606573110000|2020-11-28 14:18:30|528.07|525.57|528.08|525.58|528.17|525.67|528.06|525.56|27
1606573120000|2020-11-28 14:18:40|528.09|525.59|528.11|525.61|528.18|525.68|528.08|525.58|28
1606573130000|2020-11-28 14:18:50|528.12|525.62|528.17|525.67|528.17|525.67|528.09|525.59|23
1606573140000|2020-11-28 14:19:00|528.22|525.72|528.33|525.83|528.35|525.85|528.22|525.72|11
1606573150000|2020-11-28 14:19:10|528.32|525.82|528.38|525.88|528.46|525.96|528.32|525.82|15
1606573160000|2020-11-28 14:19:20|528.37|525.87|528.34|525.84|528.39|525.89|528.32|525.82|18
1606573170000|2020-11-28 14:19:30|528.35|525.85|528.32|525.82|528.35|525.85|528.24|525.74|20
1606573180000|2020-11-28 14:19:40|528.31|525.81|528.38|525.88|528.38|525.88|528.29|525.79|17
1606573190000|2020-11-28 14:19:50|528.37|525.87|528.32|525.82|528.38|525.88|528.32|525.82|16
1606573200000|2020-11-28 14:20:00|528.34|525.84|528.34|525.84|528.35|525.85|528.33|525.83|9
1606573210000|2020-11-28 14:20:10|528.35|525.85|528.38|525.88|528.41|525.91|528.35|525.85|11
1606573220000|2020-11-28 14:20:20|528.37|525.87|528.47|525.97|528.47|525.97|528.36|525.86|16
1606573230000|2020-11-28 14:20:30|528.46|525.96|528.57|526.07|528.57|526.07|528.46|525.96|21
1606573240000|2020-11-28 14:20:40|528.58|526.08|528.28|525.78|528.61|526.11|528.27|525.77|31
1606573250000|2020-11-28 14:20:50|528.27|525.77|528.26|525.76|528.28|525.78|528.25|525.75|18
1606573260000|2020-11-28 14:21:00|528.2|525.7|528.21|525.71|528.24|525.74|528.2|525.7|7
1606573270000|2020-11-28 14:21:10|528.2|525.7|528.23|525.73|528.23|525.73|528.19|525.69|12
1606573280000|2020-11-28 14:21:20|528.24|525.74|528.2|525.7|528.26|525.76|528.2|525.7|4
1606573290000|2020-11-28 14:21:30|528.18|525.68|527.91|525.41|528.18|525.68|527.91|525.41|12
1606573300000|2020-11-28 14:21:40|527.92|525.42|527.85|525.35|527.95|525.45|527.85|525.35|25
1606573310000|2020-11-28 14:21:50|527.9|525.4|527.74|525.24|527.9|525.4|527.73|525.23|18
1606573320000|2020-11-28 14:22:00|527.73|525.23|527.63|525.13|527.74|525.24|527.57|525.07|21
1606573330000|2020-11-28 14:22:10|527.64|525.14|527.72|525.22|527.72|525.22|527.64|525.14|24
1606573340000|2020-11-28 14:22:20|527.7|525.2|527.73|525.23|527.73|525.23|527.7|525.2|16
1606573350000|2020-11-28 14:22:30|527.74|525.24|527.92|525.42|527.92|525.42|527.7|525.2|17
1606573360000|2020-11-28 14:22:40|527.93|525.43|527.94|525.44|527.97|525.47|527.88|525.38|21
1606573370000|2020-11-28 14:22:50|527.92|525.42|527.69|525.19|527.94|525.44|527.68|525.18|21
1606573380000|2020-11-28 14:23:00|527.7|525.2|527.78|525.28|527.85|525.35|527.69|525.19|28
1606573390000|2020-11-28 14:23:10|527.81|525.31|527.75|525.25|527.81|525.31|527.75|525.25|13
1606573400000|2020-11-28 14:23:20|527.76|525.26|527.61|525.11|527.76|525.26|527.59|525.09|19
1606573410000|2020-11-28 14:23:30|527.6|525.1|527.43|524.93|527.62|525.12|527.41|524.91|17
1606573420000|2020-11-28 14:23:40|527.44|524.94|527.5|525|527.5|525|527.4|524.9|24
1606573430000|2020-11-28 14:23:50|527.48|524.98|527.44|524.94|527.48|524.98|527.42|524.92|14
1606573440000|2020-11-28 14:24:00|527.43|524.93|527.43|524.93|527.44|524.94|527.42|524.92|9
1606573450000|2020-11-28 14:24:10|527.42|524.92|527.34|524.84|527.52|525.02|527.34|524.84|15
1606573460000|2020-11-28 14:24:20|527.32|524.82|527.38|524.88|527.38|524.88|527.3|524.8|8
1606573470000|2020-11-28 14:24:30|527.37|524.87|527.38|524.88|527.38|524.88|527.37|524.87|2
1606573480000|2020-11-28 14:24:40|527.39|524.89|527.39|524.89|527.39|524.89|527.39|524.89|1
1606573490000|2020-11-28 14:24:50|527.4|524.9|527.57|525.07|527.57|525.07|527.4|524.9|9
1606573500000|2020-11-28 14:25:00|527.51|525.01|527.43|524.93|527.57|525.07|527.43|524.93|6
1606573510000|2020-11-28 14:25:10|527.42|524.92|527.38|524.88|527.42|524.92|527.38|524.88|11
1606573520000|2020-11-28 14:25:20|527.39|524.89|527.37|524.87|527.39|524.89|527.35|524.85|10
1606573530000|2020-11-28 14:25:30|527.36|524.86|527.4|524.9|527.43|524.93|527.36|524.86|14
1606573540000|2020-11-28 14:25:40|527.38|524.88|527.6|525.1|527.61|525.11|527.38|524.88|14
1606573550000|2020-11-28 14:25:50|527.59|525.09|527.73|525.23|527.73|525.23|527.57|525.07|21
1606573560000|2020-11-28 14:26:00|527.74|525.24|527.74|525.24|527.75|525.25|527.73|525.23|7
1606573570000|2020-11-28 14:26:10|527.73|525.23|527.82|525.32|527.82|525.32|527.7|525.2|4
1606573580000|2020-11-28 14:26:20|527.87|525.37|527.88|525.38|527.88|525.38|527.87|525.37|2
1606573590000|2020-11-28 14:26:30|527.87|525.37|527.85|525.35|527.88|525.38|527.85|525.35|3
1606573600000|2020-11-28 14:26:40|527.88|525.38|527.89|525.39|527.89|525.39|527.88|525.38|2
1606573610000|2020-11-28 14:26:50|527.85|525.35|527.89|525.39|527.89|525.39|527.85|525.35|2
1606573620000|2020-11-28 14:27:00|527.88|525.38|527.9|525.4|527.9|525.4|527.88|525.38|4
1606573630000|2020-11-28 14:27:10|527.92|525.42|527.91|525.41|527.92|525.42|527.91|525.41|2
1606573640000|2020-11-28 14:27:20|527.88|525.38|527.9|525.4|527.92|525.42|527.87|525.37|8
1606573650000|2020-11-28 14:27:30|527.91|525.41|527.94|525.44|527.94|525.44|527.9|525.4|6
1606573660000|2020-11-28 14:27:40|527.95|525.45|527.94|525.44|527.95|525.45|527.94|525.44|4
1606573670000|2020-11-28 14:27:50|527.95|525.45|527.94|525.44|527.95|525.45|527.94|525.44|2
1606573680000|2020-11-28 14:28:00|527.95|525.45|527.95|525.45|527.95|525.45|527.95|525.45|1
1606573690000|2020-11-28 14:28:10|527.94|525.44|527.94|525.44|527.94|525.44|527.94|525.44|1
1606573700000|2020-11-28 14:28:20|527.9|525.4|527.74|525.24|527.9|525.4|527.73|525.23|14
1606573710000|2020-11-28 14:28:30|527.75|525.25|527.69|525.19|527.76|525.26|527.69|525.19|22
1606573720000|2020-11-28 14:28:40|527.68|525.18|527.61|525.11|527.68|525.18|527.61|525.11|10
1606573730000|2020-11-28 14:28:50|527.6|525.1|527.5|525|527.61|525.11|527.49|524.99|9
1606573740000|2020-11-28 14:29:00|527.51|525.01|527.64|525.14|527.66|525.16|527.51|525.01|16
1606573750000|2020-11-28 14:29:10|527.65|525.15|527.74|525.24|527.78|525.28|527.65|525.15|21
1606573760000|2020-11-28 14:29:20|527.76|525.26|527.74|525.24|527.87|525.37|527.74|525.24|16
1606573770000|2020-11-28 14:29:30|527.75|525.25|527.79|525.29|527.82|525.32|527.72|525.22|10
1606573780000|2020-11-28 14:29:40|527.8|525.3|527.85|525.35|527.85|525.35|527.79|525.29|8
1606573790000|2020-11-28 14:29:50|527.86|525.36|527.95|525.45|528|525.5|527.86|525.36|13
1606573800000|2020-11-28 14:30:00|527.94|525.44|527.94|525.44|527.99|525.49|527.91|525.41|21
1606573810000|2020-11-28 14:30:10|527.93|525.43|527.85|525.35|527.93|525.43|527.85|525.35|22
1606573820000|2020-11-28 14:30:20|527.86|525.36|527.42|524.92|527.89|525.39|527.42|524.92|22
1606573830000|2020-11-28 14:30:30|527.43|524.93|527.4|524.9|527.43|524.93|527.39|524.89|14
1606573840000|2020-11-28 14:30:40|527.41|524.91|527.41|524.91|527.41|524.91|527.39|524.89|14
1606573850000|2020-11-28 14:30:50|527.4|524.9|527.38|524.88|527.4|524.9|527.36|524.86|16
1606573860000|2020-11-28 14:31:00|527.37|524.87|527.44|524.94|527.45|524.95|527.36|524.86|8
1606573870000|2020-11-28 14:31:10|527.41|524.91|527.41|524.91|527.43|524.93|527.38|524.88|13
1606573880000|2020-11-28 14:31:20|527.4|524.9|527.39|524.89|527.4|524.9|527.37|524.87|16
1606573890000|2020-11-28 14:31:30|527.38|524.88|527.34|524.84|527.38|524.88|527.34|524.84|12
1606573900000|2020-11-28 14:31:40|527.33|524.83|527.32|524.82|527.35|524.85|527.32|524.82|10
1606573910000|2020-11-28 14:31:50|527.3|524.8|527.27|524.77|527.31|524.81|527.25|524.75|20
1606573920000|2020-11-28 14:32:00|527.26|524.76|527.08|524.58|527.26|524.76|527.05|524.55|20
1606573930000|2020-11-28 14:32:10|527.09|524.59|526.9|524.4|527.24|524.74|526.9|524.4|21
1606573940000|2020-11-28 14:32:20|526.89|524.39|526.6|524.1|526.89|524.39|526.59|524.09|27
1606573950000|2020-11-28 14:32:30|526.57|524.07|526.4|523.9|526.57|524.07|526.39|523.89|19
1606573960000|2020-11-28 14:32:40|526.49|523.99|526.15|523.65|526.49|523.99|526.14|523.64|19
1606573970000|2020-11-28 14:32:50|526.16|523.66|525.99|523.49|526.16|523.66|525.98|523.48|27
1606573980000|2020-11-28 14:33:00|526|523.5|525.9|523.4|526.01|523.51|525.84|523.34|31
1606573990000|2020-11-28 14:33:10|525.92|523.42|525.9|523.4|525.97|523.47|525.87|523.37|22
1606574000000|2020-11-28 14:33:20|525.91|523.41|525.83|523.33|525.93|523.43|525.83|523.33|15
1606574010000|2020-11-28 14:33:30|525.84|523.34|525.82|523.32|525.85|523.35|525.8|523.3|14
1606574020000|2020-11-28 14:33:40|525.81|523.31|526.09|523.59|526.1|523.6|525.81|523.31|22
1606574030000|2020-11-28 14:33:50|526.1|523.6|526.22|523.72|526.28|523.78|526.1|523.6|20
1606574040000|2020-11-28 14:34:00|526.23|523.73|526.22|523.72|526.28|523.78|526.18|523.68|21
1606574050000|2020-11-28 14:34:10|526.19|523.69|526.66|524.16|526.67|524.17|526.16|523.66|17
1606574060000|2020-11-28 14:34:20|526.67|524.17|526.64|524.14|526.67|524.17|526.64|524.14|12
1606574070000|2020-11-28 14:34:30|526.67|524.17|526.72|524.22|526.82|524.32|526.67|524.17|10
1606574080000|2020-11-28 14:34:40|526.78|524.28|526.77|524.27|526.78|524.28|526.76|524.26|6
1606574090000|2020-11-28 14:34:50|526.8|524.3|526.88|524.38|526.9|524.4|526.77|524.27|12
1606574100000|2020-11-28 14:35:00|526.89|524.39|526.54|524.04|526.93|524.43|526.54|524.04|26
1606574110000|2020-11-28 14:35:10|526.53|524.03|526.38|523.88|526.54|524.04|526.37|523.87|18
1606574120000|2020-11-28 14:35:20|526.37|523.87|526.32|523.82|526.37|523.87|526.3|523.8|18
1606574130000|2020-11-28 14:35:30|526.34|523.84|526.17|523.67|526.38|523.88|526.11|523.61|23
1606574140000|2020-11-28 14:35:40|526.18|523.68|526.2|523.7|526.23|523.73|526.16|523.66|17
1606574150000|2020-11-28 14:35:50|526.19|523.69|526.29|523.79|526.29|523.79|526.19|523.69|14
1606574160000|2020-11-28 14:36:00|526.28|523.78|526.29|523.79|526.3|523.8|526.27|523.77|7
1606574170000|2020-11-28 14:36:10|526.28|523.78|526.46|523.96|526.47|523.97|526.28|523.78|18
1606574180000|2020-11-28 14:36:20|526.42|523.92|526.62|524.12|526.68|524.18|526.42|523.92|23
1606574190000|2020-11-28 14:36:30|526.66|524.16|526.62|524.12|526.66|524.16|526.54|524.04|17
1606574200000|2020-11-28 14:36:40|526.61|524.11|526.61|524.11|526.62|524.12|526.59|524.09|11
1606574210000|2020-11-28 14:36:50|526.59|524.09|526.75|524.25|526.79|524.29|526.59|524.09|19
1606574220000|2020-11-28 14:37:00|526.74|524.24|526.83|524.33|526.84|524.34|526.74|524.24|8
1606574230000|2020-11-28 14:37:10|526.87|524.37|526.88|524.38|526.91|524.41|526.87|524.37|10
1606574240000|2020-11-28 14:37:20|526.9|524.4|526.95|524.45|526.95|524.45|526.9|524.4|10
1606574250000|2020-11-28 14:37:30|526.98|524.48|527.08|524.58|527.1|524.6|526.98|524.48|21
1606574260000|2020-11-28 14:37:40|527.07|524.57|527.1|524.6|527.12|524.62|527.05|524.55|22
1606574270000|2020-11-28 14:37:50|527.27|524.77|527.27|524.77|527.28|524.78|527.23|524.73|19
1606574280000|2020-11-28 14:38:00|527.28|524.78|527.3|524.8|527.3|524.8|527.21|524.71|18
1606574290000|2020-11-28 14:38:10|527.31|524.81|527.32|524.82|527.36|524.86|527.3|524.8|11
1606574300000|2020-11-28 14:38:20|527.3|524.8|527.43|524.93|527.45|524.95|527.3|524.8|16
1606574310000|2020-11-28 14:38:30|527.5|525|527.5|525|527.56|525.06|527.49|524.99|25
1606574320000|2020-11-28 14:38:40|527.51|525.01|527.27|524.77|527.54|525.04|527.27|524.77|24
1606574330000|2020-11-28 14:38:50|527.24|524.74|527.24|524.74|527.25|524.75|527.22|524.72|10
1606574340000|2020-11-28 14:39:00|527.25|524.75|527.25|524.75|527.28|524.78|527.23|524.73|17
1606574350000|2020-11-28 14:39:10|527.26|524.76|527.29|524.79|527.3|524.8|527.26|524.76|9
1606574360000|2020-11-28 14:39:20|527.28|524.78|527.16|524.66|527.29|524.79|527.16|524.66|15
1606574370000|2020-11-28 14:39:30|527.17|524.67|527.15|524.65|527.17|524.67|527.13|524.63|8
1606574380000|2020-11-28 14:39:40|527.16|524.66|527.16|524.66|527.16|524.66|527.14|524.64|9
1606574390000|2020-11-28 14:39:50|527.15|524.65|527.22|524.72|527.22|524.72|527.14|524.64|12
1606574400000|2020-11-28 14:40:00|527.2|524.7|527.19|524.69|527.2|524.7|527.18|524.68|6
1606574410000|2020-11-28 14:40:10|527.21|524.71|527.21|524.71|527.22|524.72|527.21|524.71|3
1606574420000|2020-11-28 14:40:20|527.24|524.74|527.35|524.85|527.36|524.86|527.24|524.74|12
1606574430000|2020-11-28 14:40:30|527.34|524.84|527.54|525.04|527.54|525.04|527.34|524.84|11
1606574440000|2020-11-28 14:40:40|527.55|525.05|527.66|525.16|527.66|525.16|527.55|525.05|14
1606574450000|2020-11-28 14:40:50|527.63|525.13|527.65|525.15|527.66|525.16|527.63|525.13|5
1606574460000|2020-11-28 14:41:00|527.64|525.14|527.66|525.16|527.67|525.17|527.64|525.14|4
1606574470000|2020-11-28 14:41:10|527.67|525.17|527.8|525.3|527.8|525.3|527.6|525.1|23
1606574480000|2020-11-28 14:41:20|527.77|525.27|527.86|525.36|527.87|525.37|527.77|525.27|10
1606574490000|2020-11-28 14:41:30|527.85|525.35|528.03|525.53|528.03|525.53|527.85|525.35|18
1606574500000|2020-11-28 14:41:40|528.07|525.57|528.21|525.71|528.27|525.77|528.07|525.57|22
1606574510000|2020-11-28 14:41:50|528.2|525.7|528.25|525.75|528.29|525.79|528.17|525.67|24
1606574520000|2020-11-28 14:42:00|528.24|525.74|528.32|525.82|528.36|525.86|528.24|525.74|18
1606574530000|2020-11-28 14:42:10|528.33|525.83|528.29|525.79|528.33|525.83|528.22|525.72|16
1606574540000|2020-11-28 14:42:20|528.28|525.78|528.14|525.64|528.28|525.78|528.13|525.63|17
1606574550000|2020-11-28 14:42:30|528.13|525.63|528.35|525.85|528.35|525.85|528.13|525.63|20
1606574560000|2020-11-28 14:42:40|528.36|525.86|528.36|525.86|528.4|525.9|528.29|525.79|20
1606574570000|2020-11-28 14:42:50|528.38|525.88|528.39|525.89|528.4|525.9|528.35|525.85|11
1606574580000|2020-11-28 14:43:00|528.35|525.85|528.36|525.86|528.39|525.89|528.35|525.85|10
1606574590000|2020-11-28 14:43:10|528.29|525.79|528.28|525.78|528.31|525.81|528.28|525.78|14
1606574600000|2020-11-28 14:43:20|528.3|525.8|528.35|525.85|528.37|525.87|528.29|525.79|23
1606574610000|2020-11-28 14:43:30|528.36|525.86|528.36|525.86|528.4|525.9|528.34|525.84|13
1606574620000|2020-11-28 14:43:40|528.38|525.88|528.25|525.75|528.38|525.88|528.25|525.75|9
1606574630000|2020-11-28 14:43:50|528.26|525.76|528.2|525.7|528.28|525.78|528.04|525.54|19
1606574640000|2020-11-28 14:44:00|528.13|525.63|528.21|525.71|528.21|525.71|528.11|525.61|22
1606574650000|2020-11-28 14:44:10|528.2|525.7|528.26|525.76|528.26|525.76|528.19|525.69|22
1606574660000|2020-11-28 14:44:20|528.25|525.75|528.1|525.6|528.25|525.75|528.09|525.59|17
1606574670000|2020-11-28 14:44:30|528.09|525.59|527.92|525.42|528.09|525.59|527.92|525.42|17
1606574680000|2020-11-28 14:44:40|527.93|525.43|527.75|525.25|527.93|525.43|527.75|525.25|10
1606574690000|2020-11-28 14:44:50|527.76|525.26|527.53|525.03|527.76|525.26|527.44|524.94|16
1606574700000|2020-11-28 14:45:00|527.56|525.06|528.07|525.57|528.13|525.63|527.56|525.06|26
1606574710000|2020-11-28 14:45:10|528.09|525.59|528.31|525.81|528.31|525.81|528.07|525.57|18
1606574720000|2020-11-28 14:45:20|528.3|525.8|528.25|525.75|528.34|525.84|528.23|525.73|22
1606574730000|2020-11-28 14:45:30|528.23|525.73|528.32|525.82|528.33|525.83|528.23|525.73|11
1606574740000|2020-11-28 14:45:40|528.35|525.85|528.34|525.84|528.39|525.89|528.32|525.82|17
1606574750000|2020-11-28 14:45:50|528.35|525.85|528.37|525.87|528.39|525.89|528.33|525.83|32
1606574760000|2020-11-28 14:46:00|528.38|525.88|528.28|525.78|528.38|525.88|528.28|525.78|12
1606574770000|2020-11-28 14:46:10|528.27|525.77|528.36|525.86|528.36|525.86|528.27|525.77|14
1606574780000|2020-11-28 14:46:20|528.38|525.88|528.4|525.9|528.4|525.9|528.32|525.82|20
1606574790000|2020-11-28 14:46:30|528.38|525.88|528.43|525.93|528.43|525.93|528.37|525.87|19
1606574800000|2020-11-28 14:46:40|528.37|525.87|528.34|525.84|528.44|525.94|528.34|525.84|20
1606574810000|2020-11-28 14:46:50|528.3|525.8|528.31|525.81|528.32|525.82|528.28|525.78|10
1606574820000|2020-11-28 14:47:00|528.34|525.84|528.32|525.82|528.35|525.85|528.32|525.82|4
1606574830000|2020-11-28 14:47:10|528.29|525.79|528.34|525.84|528.35|525.85|528.29|525.79|9
1606574840000|2020-11-28 14:47:20|528.35|525.85|528.47|525.97|528.49|525.99|528.34|525.84|19
1606574850000|2020-11-28 14:47:30|528.48|525.98|528.45|525.95|528.5|526|528.44|525.94|24
1606574860000|2020-11-28 14:47:40|528.46|525.96|528.14|525.64|528.47|525.97|528.14|525.64|29
1606574870000|2020-11-28 14:47:50|528.16|525.66|528.28|525.78|528.28|525.78|528.11|525.61|27
1606574880000|2020-11-28 14:48:00|528.29|525.79|528.48|525.98|528.51|526.01|528.29|525.79|19
1606574890000|2020-11-28 14:48:10|528.47|525.97|528.49|525.99|528.49|525.99|528.47|525.97|7
1606574900000|2020-11-28 14:48:20|528.48|525.98|528.47|525.97|528.51|526.01|528.46|525.96|10
1606574910000|2020-11-28 14:48:30|528.48|525.98|528.62|526.12|528.62|526.12|528.46|525.96|14
1606574920000|2020-11-28 14:48:40|528.64|526.14|528.71|526.21|528.72|526.22|528.64|526.14|6
1606574930000|2020-11-28 14:48:50|528.69|526.19|528.71|526.21|528.77|526.27|528.69|526.19|7
1606574940000|2020-11-28 14:49:00|528.73|526.23|528.8|526.3|528.8|526.3|528.71|526.21|18
1606574950000|2020-11-28 14:49:10|528.81|526.31|528.99|526.49|528.99|526.49|528.81|526.31|16
1606574960000|2020-11-28 14:49:20|528.98|526.48|528.95|526.45|529|526.5|528.95|526.45|6
1606574970000|2020-11-28 14:49:30|528.94|526.44|528.86|526.36|528.95|526.45|528.86|526.36|19
1606574980000|2020-11-28 14:49:40|528.85|526.35|528.79|526.29|528.85|526.35|528.79|526.29|15
1606574990000|2020-11-28 14:49:50|528.78|526.28|528.77|526.27|528.84|526.34|528.69|526.19|23
1606575000000|2020-11-28 14:50:00|528.76|526.26|528.29|525.79|528.76|526.26|528.29|525.79|29
1606575010000|2020-11-28 14:50:10|528.3|525.8|528.59|526.09|528.59|526.09|528.27|525.77|17
1606575020000|2020-11-28 14:50:20|528.58|526.08|528.55|526.05|528.63|526.13|528.51|526.01|21
1606575030000|2020-11-28 14:50:30|528.52|526.02|528.55|526.05|528.56|526.06|528.48|525.98|14
1606575040000|2020-11-28 14:50:40|528.56|526.06|528.4|525.9|528.56|526.06|528.4|525.9|11
1606575050000|2020-11-28 14:50:50|528.41|525.91|528.26|525.76|528.44|525.94|528.25|525.75|13
1606575060000|2020-11-28 14:51:00|528.22|525.72|528.24|525.74|528.24|525.74|528.21|525.71|10
1606575070000|2020-11-28 14:51:10|528.25|525.75|527.95|525.45|528.25|525.75|527.84|525.34|16
1606575080000|2020-11-28 14:51:20|527.96|525.46|527.84|525.34|528|525.5|527.84|525.34|22
1606575090000|2020-11-28 14:51:30|527.83|525.33|527.84|525.34|527.84|525.34|527.77|525.27|16
1606575100000|2020-11-28 14:51:40|527.85|525.35|527.68|525.18|527.86|525.36|527.65|525.15|22
1606575110000|2020-11-28 14:51:50|527.69|525.19|527.62|525.12|527.69|525.19|527.61|525.11|19
1606575120000|2020-11-28 14:52:00|527.63|525.13|527.68|525.18|527.68|525.18|527.61|525.11|19
1606575130000|2020-11-28 14:52:10|527.73|525.23|527.73|525.23|527.76|525.26|527.72|525.22|10
1606575140000|2020-11-28 14:52:20|527.74|525.24|527.76|525.26|527.81|525.31|527.73|525.23|26
1606575150000|2020-11-28 14:52:30|527.75|525.25|527.68|525.18|527.77|525.27|527.68|525.18|23
1606575160000|2020-11-28 14:52:40|527.67|525.17|527.48|524.98|527.68|525.18|527.47|524.97|23
1606575170000|2020-11-28 14:52:50|527.5|525|527.56|525.06|527.62|525.12|527.5|525|19
1606575180000|2020-11-28 14:53:00|527.52|525.02|527.38|524.88|527.53|525.03|527.36|524.86|20
1606575190000|2020-11-28 14:53:10|527.37|524.87|527.26|524.76|527.37|524.87|527.26|524.76|13
1606575200000|2020-11-28 14:53:20|527.29|524.79|527.17|524.67|527.29|524.79|527.14|524.64|22
1606575210000|2020-11-28 14:53:30|527.16|524.66|527.23|524.73|527.24|524.74|527.16|524.66|13
1606575220000|2020-11-28 14:53:40|527.24|524.74|527.17|524.67|527.25|524.75|527.17|524.67|21
1606575230000|2020-11-28 14:53:50|527.16|524.66|527.17|524.67|527.19|524.69|527.15|524.65|14
1606575240000|2020-11-28 14:54:00|527.16|524.66|527.13|524.63|527.16|524.66|527.12|524.62|14
1606575250000|2020-11-28 14:54:10|527.12|524.62|527.2|524.7|527.2|524.7|527.12|524.62|7
1606575260000|2020-11-28 14:54:20|527.18|524.68|527.11|524.61|527.19|524.69|527.11|524.61|13
1606575270000|2020-11-28 14:54:30|527.12|524.62|527.16|524.66|527.16|524.66|527.12|524.62|19
1606575280000|2020-11-28 14:54:40|527.19|524.69|527.19|524.69|527.2|524.7|527.18|524.68|4
1606575290000|2020-11-28 14:54:50|527.17|524.67|527.17|524.67|527.18|524.68|527.17|524.67|3
1606575300000|2020-11-28 14:55:00|527.19|524.69|527.19|524.69|527.2|524.7|527.11|524.61|11
1606575310000|2020-11-28 14:55:10|527.2|524.7|527.36|524.86|527.36|524.86|527.2|524.7|12
1606575320000|2020-11-28 14:55:20|527.37|524.87|527.53|525.03|527.53|525.03|527.36|524.86|17
1606575330000|2020-11-28 14:55:30|527.49|524.99|527.56|525.06|527.56|525.06|527.49|524.99|17
1606575340000|2020-11-28 14:55:40|527.63|525.13|527.89|525.39|527.95|525.45|527.62|525.12|23
1606575350000|2020-11-28 14:55:50|527.91|525.41|527.81|525.31|527.91|525.41|527.79|525.29|11
1606575360000|2020-11-28 14:56:00|527.83|525.33|527.73|525.23|527.84|525.34|527.73|525.23|12
1606575370000|2020-11-28 14:56:10|527.72|525.22|527.78|525.28|527.78|525.28|527.69|525.19|15
1606575380000|2020-11-28 14:56:20|527.8|525.3|527.81|525.31|527.83|525.33|527.8|525.3|12
1606575390000|2020-11-28 14:56:30|527.8|525.3|527.94|525.44|527.98|525.48|527.8|525.3|12
1606575400000|2020-11-28 14:56:40|527.99|525.49|528.07|525.57|528.09|525.59|527.99|525.49|15
1606575410000|2020-11-28 14:56:50|528.08|525.58|528.31|525.81|528.32|525.82|528.08|525.58|19
1606575420000|2020-11-28 14:57:00|528.33|525.83|528.64|526.14|528.64|526.14|528.33|525.83|23
1606575430000|2020-11-28 14:57:10|528.63|526.13|528.67|526.17|528.68|526.18|528.62|526.12|12
1606575440000|2020-11-28 14:57:20|528.66|526.16|528.56|526.06|528.66|526.16|528.45|525.95|25
1606575450000|2020-11-28 14:57:30|528.59|526.09|528.67|526.17|528.71|526.21|528.59|526.09|24
1606575460000|2020-11-28 14:57:40|528.66|526.16|528.67|526.17|528.7|526.2|528.64|526.14|21
1606575470000|2020-11-28 14:57:50|528.66|526.16|528.6|526.1|528.7|526.2|528.6|526.1|21
1606575480000|2020-11-28 14:58:00|528.59|526.09|528.54|526.04|528.59|526.09|528.5|526|25
1606575490000|2020-11-28 14:58:10|528.6|526.1|528.69|526.19|528.71|526.21|528.6|526.1|16
1606575500000|2020-11-28 14:58:20|528.68|526.18|528.65|526.15|528.71|526.21|528.65|526.15|21
1606575510000|2020-11-28 14:58:30|528.7|526.2|528.69|526.19|528.7|526.2|528.69|526.19|2
1606575520000|2020-11-28 14:58:40|528.67|526.17|528.67|526.17|528.7|526.2|528.63|526.13|15
1606575530000|2020-11-28 14:58:50|528.64|526.14|528.7|526.2|528.7|526.2|528.62|526.12|15
1606575540000|2020-11-28 14:59:00|528.69|526.19|528.71|526.21|528.71|526.21|528.69|526.19|3
1606575550000|2020-11-28 14:59:10|528.69|526.19|528.69|526.19|528.7|526.2|528.69|526.19|5
1606575560000|2020-11-28 14:59:20|528.7|526.2|528.75|526.25|528.76|526.26|528.7|526.2|8
1606575570000|2020-11-28 14:59:30|528.76|526.26|528.5|526|528.76|526.26|528.5|526|18
1606575580000|2020-11-28 14:59:40|528.51|526.01|528.51|526.01|528.51|526.01|528.49|525.99|7
1606575590000|2020-11-28 14:59:50|528.5|526|528.52|526.02|528.52|526.02|528.5|526|3
1606575600000|2020-11-28 15:00:00|528.53|526.03|528.53|526.03|528.55|526.05|528.52|526.02|6
1606575610000|2020-11-28 15:00:10|528.54|526.04|528.6|526.1|528.6|526.1|528.54|526.04|9
1606575620000|2020-11-28 15:00:20|528.62|526.12|528.73|526.23|528.73|526.23|528.62|526.12|11
1606575630000|2020-11-28 15:00:30|528.72|526.22|528.92|526.42|528.93|526.43|528.7|526.2|16
1606575640000|2020-11-28 15:00:40|528.93|526.43|528.99|526.49|529|526.5|528.92|526.42|12
1606575650000|2020-11-28 15:00:50|529.11|526.61|529.06|526.56|529.17|526.67|529.06|526.56|14
1606575660000|2020-11-28 15:01:00|529.03|526.53|529.11|526.61|529.11|526.61|528.92|526.42|22
1606575670000|2020-11-28 15:01:10|529.13|526.63|529.12|526.62|529.16|526.66|529.05|526.55|22
1606575680000|2020-11-28 15:01:20|529.1|526.6|529.15|526.65|529.15|526.65|529.05|526.55|22
1606575690000|2020-11-28 15:01:30|529.14|526.64|529.23|526.73|529.23|526.73|529.07|526.57|18
1606575700000|2020-11-28 15:01:40|529.21|526.71|529.21|526.71|529.23|526.73|529.21|526.71|5
1606575710000|2020-11-28 15:01:50|529.19|526.69|529.27|526.77|529.27|526.77|529.19|526.69|6
1606575720000|2020-11-28 15:02:00|529.31|526.81|529.21|526.71|529.35|526.85|529.21|526.71|24
1606575730000|2020-11-28 15:02:10|529.2|526.7|529.19|526.69|529.22|526.72|529.15|526.65|21
1606575740000|2020-11-28 15:02:20|529.2|526.7|529.25|526.75|529.27|526.77|529.17|526.67|27
1606575750000|2020-11-28 15:02:30|529.27|526.77|529.37|526.87|529.37|526.87|529.22|526.72|21
1606575760000|2020-11-28 15:02:40|529.36|526.86|529.33|526.83|529.36|526.86|529.27|526.77|16
1606575770000|2020-11-28 15:02:50|529.38|526.88|529.32|526.82|529.42|526.92|529.31|526.81|14
1606575780000|2020-11-28 15:03:00|529.34|526.84|529.39|526.89|529.39|526.89|529.24|526.74|15
1606575790000|2020-11-28 15:03:10|529.37|526.87|529.52|527.02|529.52|527.02|529.37|526.87|5
1606575800000|2020-11-28 15:03:20|529.63|527.13|529.69|527.19|529.71|527.21|529.63|527.13|12
1606575810000|2020-11-28 15:03:30|529.68|527.18|529.68|527.18|529.68|527.18|529.67|527.17|3
1606575820000|2020-11-28 15:03:40|529.7|527.2|529.71|527.21|529.71|527.21|529.68|527.18|16
1606575830000|2020-11-28 15:03:50|529.73|527.23|529.92|527.42|529.93|527.43|529.71|527.21|13
1606575840000|2020-11-28 15:04:00|529.91|527.41|529.95|527.45|530.01|527.51|529.88|527.38|23
1606575850000|2020-11-28 15:04:10|529.94|527.44|529.9|527.4|529.94|527.44|529.89|527.39|16
1606575860000|2020-11-28 15:04:20|529.87|527.37|529.84|527.34|529.88|527.38|529.81|527.31|18
1606575870000|2020-11-28 15:04:30|529.83|527.33|529.55|527.05|529.85|527.35|529.55|527.05|25
1606575880000|2020-11-28 15:04:40|529.56|527.06|529.52|527.02|529.57|527.07|529.51|527.01|17
1606575890000|2020-11-28 15:04:50|529.53|527.03|529.38|526.88|529.53|527.03|529.37|526.87|20
1606575900000|2020-11-28 15:05:00|529.37|526.87|529.17|526.67|529.37|526.87|529.17|526.67|17
1606575910000|2020-11-28 15:05:10|529.16|526.66|529.1|526.6|529.18|526.68|529.06|526.56|22
1606575920000|2020-11-28 15:05:20|529.09|526.59|529.46|526.96|529.51|527.01|529.09|526.59|31
1606575930000|2020-11-28 15:05:30|529.48|526.98|529.66|527.16|529.69|527.19|529.43|526.93|25
1606575940000|2020-11-28 15:05:40|529.69|527.19|529.97|527.47|529.97|527.47|529.68|527.18|30
1606575950000|2020-11-28 15:05:50|529.96|527.46|530.39|527.89|530.39|527.89|529.88|527.38|32
1606575960000|2020-11-28 15:06:00|530.35|527.85|530.4|527.9|530.5|528|530.32|527.82|15
1606575970000|2020-11-28 15:06:10|530.41|527.91|530.56|528.06|530.56|528.06|530.41|527.91|19
1606575980000|2020-11-28 15:06:20|530.55|528.05|530.54|528.04|530.59|528.09|530.49|527.99|14
1606575990000|2020-11-28 15:06:30|530.5|528|530.53|528.03|530.55|528.05|530.48|527.98|16
1606576000000|2020-11-28 15:06:40|530.57|528.07|530.53|528.03|530.57|528.07|530.51|528.01|8
1606576010000|2020-11-28 15:06:50|530.88|528.38|531.03|528.53|531.04|528.54|530.84|528.34|9
1606576020000|2020-11-28 15:07:00|531.02|528.52|530.96|528.46|531.05|528.55|530.95|528.45|14
1606576030000|2020-11-28 15:07:10|530.95|528.45|530.82|528.32|530.99|528.49|530.82|528.32|18
1606576040000|2020-11-28 15:07:20|530.83|528.33|530.76|528.26|530.83|528.33|530.53|528.03|24
1606576050000|2020-11-28 15:07:30|530.79|528.29|530.6|528.1|530.89|528.39|530.55|528.05|32
1606576060000|2020-11-28 15:07:40|530.61|528.11|530.9|528.4|530.9|528.4|530.56|528.06|30
1606576070000|2020-11-28 15:07:50|530.89|528.39|530.8|528.3|530.93|528.43|530.8|528.3|17
1606576080000|2020-11-28 15:08:00|530.79|528.29|530.44|527.94|530.81|528.31|530.42|527.92|25
1606576090000|2020-11-28 15:08:10|530.42|527.92|530.2|527.7|530.42|527.92|530.17|527.67|25
1606576100000|2020-11-28 15:08:20|530.21|527.71|530.31|527.81|530.43|527.93|530.17|527.67|29
1606576110000|2020-11-28 15:08:30|530.32|527.82|530.4|527.9|530.45|527.95|530.32|527.82|24
1606576120000|2020-11-28 15:08:40|530.41|527.91|530.46|527.96|530.48|527.98|530.4|527.9|20
1606576130000|2020-11-28 15:08:50|530.47|527.97|530.64|528.14|530.64|528.14|530.47|527.97|18
1606576140000|2020-11-28 15:09:00|530.65|528.15|530.51|528.01|530.72|528.22|530.5|528|22
1606576150000|2020-11-28 15:09:10|530.49|527.99|530.61|528.11|530.64|528.14|530.49|527.99|21
1606576160000|2020-11-28 15:09:20|530.64|528.14|530.82|528.32|530.82|528.32|530.63|528.13|16
1606576170000|2020-11-28 15:09:30|530.81|528.31|530.91|528.41|530.93|528.43|530.81|528.31|12
1606576180000|2020-11-28 15:09:40|530.93|528.43|530.96|528.46|530.96|528.46|530.92|528.42|8
1606576190000|2020-11-28 15:09:50|530.98|528.48|530.8|528.3|530.98|528.48|530.79|528.29|19
1606576200000|2020-11-28 15:10:00|530.79|528.29|530.79|528.29|530.85|528.35|530.77|528.27|21
1606576210000|2020-11-28 15:10:10|530.81|528.31|530.71|528.21|530.81|528.31|530.71|528.21|12
1606576220000|2020-11-28 15:10:20|530.72|528.22|530.86|528.36|530.87|528.37|530.72|528.22|7
1606576230000|2020-11-28 15:10:30|530.88|528.38|530.81|528.31|530.9|528.4|530.81|528.31|6
1606576240000|2020-11-28 15:10:40|530.82|528.32|530.77|528.27|530.82|528.32|530.73|528.23|15
1606576250000|2020-11-28 15:10:50|530.76|528.26|530.81|528.31|530.91|528.41|530.72|528.22|23
1606576260000|2020-11-28 15:11:00|530.8|528.3|530.71|528.21|530.81|528.31|530.69|528.19|13
1606576270000|2020-11-28 15:11:10|530.7|528.2|530.71|528.21|530.73|528.23|530.7|528.2|13
1606576280000|2020-11-28 15:11:20|530.7|528.2|530.7|528.2|530.71|528.21|530.7|528.2|9
1606576290000|2020-11-28 15:11:30|530.71|528.21|530.72|528.22|530.72|528.22|530.7|528.2|12
1606576300000|2020-11-28 15:11:40|530.75|528.25|530.86|528.36|530.89|528.39|530.75|528.25|15
1606576310000|2020-11-28 15:11:50|530.87|528.37|530.87|528.37|530.87|528.37|530.86|528.36|17
1606576320000|2020-11-28 15:12:00|530.91|528.41|530.95|528.45|530.95|528.45|530.91|528.41|12
1606576330000|2020-11-28 15:12:10|530.93|528.43|530.94|528.44|530.95|528.45|530.92|528.42|10
1606576340000|2020-11-28 15:12:20|530.95|528.45|530.98|528.48|530.98|528.48|530.94|528.44|7
1606576350000|2020-11-28 15:12:30|530.97|528.47|531.24|528.74|531.24|528.74|530.97|528.47|12
1606576360000|2020-11-28 15:12:40|531.26|528.76|531.47|528.97|531.48|528.98|531.26|528.76|24
1606576370000|2020-11-28 15:12:50|531.48|528.98|531.63|529.13|531.65|529.15|531.46|528.96|20
1606576380000|2020-11-28 15:13:00|531.62|529.12|531.67|529.17|531.83|529.33|531.62|529.12|11
1606576390000|2020-11-28 15:13:10|531.66|529.16|531.85|529.35|531.86|529.36|531.66|529.16|27
1606576400000|2020-11-28 15:13:20|531.87|529.37|531.71|529.21|531.87|529.37|531.62|529.12|25
1606576410000|2020-11-28 15:13:30|531.7|529.2|531.47|528.97|531.72|529.22|531.47|528.97|23
1606576420000|2020-11-28 15:13:40|531.5|529|531.31|528.81|531.5|529|531.25|528.75|25
1606576430000|2020-11-28 15:13:50|531.3|528.8|531.16|528.66|531.32|528.82|531.16|528.66|25
1606576440000|2020-11-28 15:14:00|531.14|528.64|530.88|528.38|531.14|528.64|530.86|528.36|27
1606576450000|2020-11-28 15:14:10|530.89|528.39|530.71|528.21|530.89|528.39|530.71|528.21|16
1606576460000|2020-11-28 15:14:20|530.7|528.2|530.45|527.95|530.74|528.24|530.45|527.95|22
1606576470000|2020-11-28 15:14:30|530.44|527.94|530.11|527.61|530.45|527.95|530.06|527.56|31
1606576480000|2020-11-28 15:14:40|530.19|527.69|530|527.5|530.2|527.7|530|527.5|27
1606576490000|2020-11-28 15:14:50|530.06|527.56|530|527.5|530.09|527.59|529.95|527.45|24
1606576500000|2020-11-28 15:15:00|530.05|527.55|530.72|528.22|530.75|528.25|529.99|527.49|36
1606576510000|2020-11-28 15:15:10|530.69|528.19|530.65|528.15|530.69|528.19|530.51|528.01|27
1606576520000|2020-11-28 15:15:20|530.64|528.14|530.55|528.05|530.64|528.14|530.55|528.05|18
1606576530000|2020-11-28 15:15:30|530.56|528.06|530.69|528.19|530.69|528.19|530.54|528.04|28
1606576540000|2020-11-28 15:15:40|530.7|528.2|530.93|528.43|530.93|528.43|530.68|528.18|22
1606576550000|2020-11-28 15:15:50|530.91|528.41|530.97|528.47|531|528.5|530.86|528.36|25
1606576560000|2020-11-28 15:16:00|530.98|528.48|531.21|528.71|531.21|528.71|530.94|528.44|21
1606576570000|2020-11-28 15:16:10|531.18|528.68|531.39|528.89|531.46|528.96|531.18|528.68|27
1606576580000|2020-11-28 15:16:20|531.4|528.9|531.62|529.12|531.7|529.2|531.26|528.76|34
1606576590000|2020-11-28 15:16:30|531.66|529.16|531.6|529.1|531.67|529.17|531.6|529.1|20
1606576600000|2020-11-28 15:16:40|531.56|529.06|530.89|528.39|531.56|529.06|530.88|528.38|27
1606576610000|2020-11-28 15:16:50|530.88|528.38|530.57|528.07|530.89|528.39|530.57|528.07|19
1606576620000|2020-11-28 15:17:00|530.55|528.05|530.64|528.14|530.69|528.19|530.45|527.95|19
1606576630000|2020-11-28 15:17:10|530.63|528.13|530.67|528.17|530.75|528.25|530.6|528.1|27
1606576640000|2020-11-28 15:17:20|530.65|528.15|530.16|527.66|530.65|528.15|530.14|527.64|25
1606576650000|2020-11-28 15:17:30|530.18|527.68|530.13|527.63|530.4|527.9|530.13|527.63|26
1606576660000|2020-11-28 15:17:40|530.12|527.62|529.92|527.42|530.12|527.62|529.91|527.41|16
1606576670000|2020-11-28 15:17:50|529.75|527.25|529.52|527.02|529.75|527.25|529.39|526.89|27
1606576680000|2020-11-28 15:18:00|529.51|527.01|529.27|526.77|529.57|527.07|529.27|526.77|27
1606576690000|2020-11-28 15:18:10|529.23|526.73|528.78|526.28|529.23|526.73|528.72|526.22|25
1606576700000|2020-11-28 15:18:20|528.77|526.27|528.65|526.15|528.84|526.34|528.65|526.15|27
1606576710000|2020-11-28 15:18:30|528.67|526.17|528.66|526.16|528.67|526.17|528.48|525.98|31
1606576720000|2020-11-28 15:18:40|528.7|526.2|528.74|526.24|528.86|526.36|528.66|526.16|26
1606576730000|2020-11-28 15:18:50|528.73|526.23|528.65|526.15|528.95|526.45|528.65|526.15|24
1606576740000|2020-11-28 15:19:00|528.63|526.13|528.64|526.14|528.66|526.16|528.58|526.08|21
1606576750000|2020-11-28 15:19:10|528.66|526.16|528.67|526.17|528.7|526.2|528.58|526.08|23
1606576760000|2020-11-28 15:19:20|528.66|526.16|528.53|526.03|528.67|526.17|528.5|526|27
1606576770000|2020-11-28 15:19:30|528.59|526.09|528.61|526.11|528.74|526.24|528.57|526.07|22
1606576780000|2020-11-28 15:19:40|528.6|526.1|528.55|526.05|528.6|526.1|528.36|525.86|22
1606576790000|2020-11-28 15:19:50|528.54|526.04|528.45|525.95|528.55|526.05|528.43|525.93|22
1606576800000|2020-11-28 15:20:00|528.43|525.93|528.03|525.53|528.43|525.93|528.03|525.53|19
1606576810000|2020-11-28 15:20:10|527.98|525.48|528.2|525.7|528.2|525.7|527.98|525.48|13
1606576820000|2020-11-28 15:20:20|528.25|525.75|527.99|525.49|528.25|525.75|527.97|525.47|26
1606576830000|2020-11-28 15:20:30|528|525.5|528|525.5|528.02|525.52|527.99|525.49|9
1606576840000|2020-11-28 15:20:40|527.92|525.42|527.9|525.4|528.06|525.56|527.89|525.39|24
1606576850000|2020-11-28 15:20:50|527.88|525.38|527.82|525.32|527.9|525.4|527.81|525.31|18
1606576860000|2020-11-28 15:21:00|527.8|525.3|527.85|525.35|527.86|525.36|527.79|525.29|14
1606576870000|2020-11-28 15:21:10|527.88|525.38|527.96|525.46|527.96|525.46|527.88|525.38|19
1606576880000|2020-11-28 15:21:20|527.95|525.45|527.95|525.45|527.98|525.48|527.94|525.44|12
1606576890000|2020-11-28 15:21:30|528|525.5|527.97|525.47|528.01|525.51|527.95|525.45|12
1606576900000|2020-11-28 15:21:40|527.98|525.48|527.91|525.41|528|525.5|527.91|525.41|20
1606576910000|2020-11-28 15:21:50|527.9|525.4|527.83|525.33|527.92|525.42|527.69|525.19|24
1606576920000|2020-11-28 15:22:00|527.85|525.35|527.84|525.34|527.86|525.36|527.82|525.32|9
1606576930000|2020-11-28 15:22:10|527.85|525.35|527.87|525.37|527.88|525.38|527.84|525.34|15
1606576940000|2020-11-28 15:22:20|527.85|525.35|527.83|525.33|527.9|525.4|527.69|525.19|17
1606576950000|2020-11-28 15:22:30|527.82|525.32|527.81|525.31|527.85|525.35|527.81|525.31|12
1606576960000|2020-11-28 15:22:40|527.82|525.32|527.75|525.25|527.82|525.32|527.72|525.22|11
1606576970000|2020-11-28 15:22:50|527.76|525.26|527.82|525.32|527.82|525.32|527.74|525.24|24
1606576980000|2020-11-28 15:23:00|527.81|525.31|527.86|525.36|527.86|525.36|527.81|525.31|6
1606576990000|2020-11-28 15:23:10|527.85|525.35|527.93|525.43|527.93|525.43|527.85|525.35|18
1606577000000|2020-11-28 15:23:20|527.9|525.4|527.89|525.39|527.9|525.4|527.89|525.39|6
1606577010000|2020-11-28 15:23:30|527.88|525.38|527.88|525.38|527.89|525.39|527.88|525.38|9
1606577020000|2020-11-28 15:23:40|527.89|525.39|527.88|525.38|527.89|525.39|527.88|525.38|12
1606577030000|2020-11-28 15:23:50|527.89|525.39|527.88|525.38|527.89|525.39|527.87|525.37|6
1606577040000|2020-11-28 15:24:00|527.89|525.39|528.03|525.53|528.03|525.53|527.87|525.37|20
1606577050000|2020-11-28 15:24:10|528.04|525.54|528.2|525.7|528.2|525.7|528.04|525.54|22
1606577060000|2020-11-28 15:24:20|528.19|525.69|528.29|525.79|528.29|525.79|528.19|525.69|14
1606577070000|2020-11-28 15:24:30|528.3|525.8|528.61|526.11|528.62|526.12|528.29|525.79|15
1606577080000|2020-11-28 15:24:40|528.6|526.1|528.64|526.14|528.65|526.15|528.6|526.1|14
1606577090000|2020-11-28 15:24:50|528.65|526.15|528.63|526.13|528.65|526.15|528.61|526.11|7
1606577100000|2020-11-28 15:25:00|528.62|526.12|528.21|525.71|528.62|526.12|528.09|525.59|26
1606577110000|2020-11-28 15:25:10|528.17|525.67|528.12|525.62|528.19|525.69|528.09|525.59|19
1606577120000|2020-11-28 15:25:20|528.13|525.63|527.99|525.49|528.13|525.63|527.98|525.48|19
1606577130000|2020-11-28 15:25:30|527.98|525.48|528.07|525.57|528.08|525.58|527.94|525.44|19
1606577140000|2020-11-28 15:25:40|528.06|525.56|528.07|525.57|528.11|525.61|528.05|525.55|21
1606577150000|2020-11-28 15:25:50|528.08|525.58|527.96|525.46|528.1|525.6|527.96|525.46|26
1606577160000|2020-11-28 15:26:00|527.97|525.47|528|525.5|528.05|525.55|527.95|525.45|20
1606577170000|2020-11-28 15:26:10|528.01|525.51|528|525.5|528.01|525.51|527.99|525.49|8
1606577180000|2020-11-28 15:26:20|527.99|525.49|527.91|525.41|528|525.5|527.91|525.41|14
1606577190000|2020-11-28 15:26:30|527.92|525.42|527.97|525.47|528.02|525.52|527.92|525.42|15
1606577200000|2020-11-28 15:26:40|527.98|525.48|527.74|525.24|527.98|525.48|527.71|525.21|27
1606577210000|2020-11-28 15:26:50|527.73|525.23|527.79|525.29|527.8|525.3|527.71|525.21|23
1606577220000|2020-11-28 15:27:00|527.82|525.32|528.6|526.1|528.6|526.1|527.82|525.32|28
1606577230000|2020-11-28 15:27:10|528.59|526.09|528.65|526.15|528.65|526.15|528.55|526.05|22
1606577240000|2020-11-28 15:27:20|528.64|526.14|528.5|526|528.64|526.14|528.49|525.99|15
1606577250000|2020-11-28 15:27:30|528.49|525.99|528.51|526.01|528.51|526.01|528.35|525.85|18
1606577260000|2020-11-28 15:27:40|528.46|525.96|528.67|526.17|528.67|526.17|528.46|525.96|22
1606577270000|2020-11-28 15:27:50|528.64|526.14|528.8|526.3|528.84|526.34|528.63|526.13|19
1606577280000|2020-11-28 15:28:00|528.82|526.32|528.73|526.23|528.88|526.38|528.72|526.22|19
1606577290000|2020-11-28 15:28:10|528.71|526.21|528.8|526.3|528.81|526.31|528.69|526.19|15
1606577300000|2020-11-28 15:28:20|528.78|526.28|528.75|526.25|528.8|526.3|528.75|526.25|6
1606577310000|2020-11-28 15:28:30|528.76|526.26|528.74|526.24|528.76|526.26|528.73|526.23|9
1606577320000|2020-11-28 15:28:40|528.73|526.23|528.73|526.23|528.76|526.26|528.68|526.18|16
1606577330000|2020-11-28 15:28:50|528.76|526.26|528.5|526|528.76|526.26|528.49|525.99|15
1606577340000|2020-11-28 15:29:00|528.49|525.99|528.59|526.09|528.59|526.09|528.48|525.98|13
1606577350000|2020-11-28 15:29:10|528.61|526.11|528.53|526.03|528.62|526.12|528.51|526.01|24
1606577360000|2020-11-28 15:29:20|528.55|526.05|528.4|525.9|528.55|526.05|528.4|525.9|13
1606577370000|2020-11-28 15:29:30|528.39|525.89|528.16|525.66|528.4|525.9|528.14|525.64|20
1606577380000|2020-11-28 15:29:40|528.17|525.67|528.16|525.66|528.24|525.74|528.13|525.63|23
1606577390000|2020-11-28 15:29:50|528.17|525.67|528.18|525.68|528.2|525.7|528.12|525.62|15
1606577400000|2020-11-28 15:30:00|528.16|525.66|528.09|525.59|528.16|525.66|528.08|525.58|11
1606577410000|2020-11-28 15:30:10|528.08|525.58|527.99|525.49|528.11|525.61|527.95|525.45|19
1606577420000|2020-11-28 15:30:20|527.98|525.48|527.88|525.38|528.01|525.51|527.87|525.37|16
1606577430000|2020-11-28 15:30:30|527.89|525.39|527.87|525.37|527.89|525.39|527.87|525.37|5
1606577440000|2020-11-28 15:30:40|527.86|525.36|527.64|525.14|527.87|525.37|527.64|525.14|19
1606577450000|2020-11-28 15:30:50|527.59|525.09|527.52|525.02|527.6|525.1|527.52|525.02|21
1606577460000|2020-11-28 15:31:00|527.54|525.04|527.76|525.26|527.76|525.26|527.51|525.01|20
1606577470000|2020-11-28 15:31:10|527.79|525.29|527.73|525.23|527.84|525.34|527.63|525.13|27
1606577480000|2020-11-28 15:31:20|527.72|525.22|527.61|525.11|527.75|525.25|527.59|525.09|20
1606577490000|2020-11-28 15:31:30|527.62|525.12|527.64|525.14|527.66|525.16|527.62|525.12|19
1606577500000|2020-11-28 15:31:40|527.63|525.13|527.74|525.24|527.74|525.24|527.63|525.13|12
1606577510000|2020-11-28 15:31:50|527.75|525.25|527.62|525.12|527.75|525.25|527.62|525.12|12
1606577520000|2020-11-28 15:32:00|527.61|525.11|527.31|524.81|527.62|525.12|527.29|524.79|21
1606577530000|2020-11-28 15:32:10|527.3|524.8|527.28|524.78|527.31|524.81|527.27|524.77|10
1606577540000|2020-11-28 15:32:20|527.27|524.77|527.31|524.81|527.31|524.81|527.26|524.76|12
1606577550000|2020-11-28 15:32:30|527.37|524.87|527.36|524.86|527.38|524.88|527.34|524.84|18
1606577560000|2020-11-28 15:32:40|527.34|524.84|527.33|524.83|527.36|524.86|527.33|524.83|10
1606577570000|2020-11-28 15:32:50|527.34|524.84|527.31|524.81|527.36|524.86|527.31|524.81|11
1606577580000|2020-11-28 15:33:00|527.33|524.83|527.46|524.96|527.47|524.97|527.33|524.83|19
1606577590000|2020-11-28 15:33:10|527.47|524.97|527.59|525.09|527.59|525.09|527.47|524.97|9
1606577600000|2020-11-28 15:33:20|527.61|525.11|527.58|525.08|527.63|525.13|527.58|525.08|12
1606577610000|2020-11-28 15:33:30|527.57|525.07|527.45|524.95|527.57|525.07|527.41|524.91|21
1606577620000|2020-11-28 15:33:40|527.46|524.96|527.46|524.96|527.49|524.99|527.45|524.95|16
1606577630000|2020-11-28 15:33:50|527.47|524.97|527.49|524.99|527.5|525|527.46|524.96|13
1606577640000|2020-11-28 15:34:00|527.5|525|527.5|525|527.51|525.01|527.49|524.99|14
1606577650000|2020-11-28 15:34:10|527.49|524.99|527.52|525.02|527.52|525.02|527.48|524.98|8
1606577660000|2020-11-28 15:34:20|527.51|525.01|527.71|525.21|527.72|525.22|527.51|525.01|13
1606577670000|2020-11-28 15:34:30|527.72|525.22|527.6|525.1|527.72|525.22|527.6|525.1|10
1606577680000|2020-11-28 15:34:40|527.68|525.18|527.74|525.24|527.74|525.24|527.66|525.16|7
1606577690000|2020-11-28 15:34:50|527.75|525.25|527.73|525.23|527.77|525.27|527.71|525.21|11
1606577700000|2020-11-28 15:35:00|527.74|525.24|527.76|525.26|527.76|525.26|527.73|525.23|5
1606577710000|2020-11-28 15:35:10|527.77|525.27|527.85|525.35|527.85|525.35|527.77|525.27|4
1606577720000|2020-11-28 15:35:20|527.86|525.36|527.84|525.34|527.88|525.38|527.83|525.33|11
1606577730000|2020-11-28 15:35:30|527.85|525.35|527.86|525.36|527.86|525.36|527.83|525.33|10
1606577740000|2020-11-28 15:35:40|527.87|525.37|527.62|525.12|527.87|525.37|527.62|525.12|18
1606577750000|2020-11-28 15:35:50|527.63|525.13|527.43|524.93|527.63|525.13|527.43|524.93|12
1606577760000|2020-11-28 15:36:00|527.42|524.92|527.14|524.64|527.43|524.93|527.02|524.52|29
1606577770000|2020-11-28 15:36:10|527.15|524.65|527.37|524.87|527.61|525.11|527.15|524.65|28
1606577780000|2020-11-28 15:36:20|527.38|524.88|527.3|524.8|527.38|524.88|527.26|524.76|17
1606577790000|2020-11-28 15:36:30|527.31|524.81|527.54|525.04|527.56|525.06|527.31|524.81|25
1606577800000|2020-11-28 15:36:40|527.53|525.03|527.58|525.08|527.65|525.15|527.53|525.03|19
1606577810000|2020-11-28 15:36:50|527.59|525.09|527.7|525.2|527.71|525.21|527.54|525.04|16
1606577820000|2020-11-28 15:37:00|527.72|525.22|527.75|525.25|527.76|525.26|527.72|525.22|8
1606577830000|2020-11-28 15:37:10|527.76|525.26|527.76|525.26|527.78|525.28|527.76|525.26|9
1606577840000|2020-11-28 15:37:20|527.77|525.27|527.72|525.22|527.78|525.28|527.72|525.22|12
1606577850000|2020-11-28 15:37:30|527.73|525.23|527.73|525.23|527.75|525.25|527.73|525.23|3
1606577860000|2020-11-28 15:37:40|527.75|525.25|527.79|525.29|527.8|525.3|527.75|525.25|10
1606577870000|2020-11-28 15:37:50|527.8|525.3|527.78|525.28|527.8|525.3|527.74|525.24|16
1606577880000|2020-11-28 15:38:00|527.79|525.29|527.78|525.28|527.79|525.29|527.77|525.27|18
1606577890000|2020-11-28 15:38:10|527.79|525.29|527.79|525.29|527.8|525.3|527.79|525.29|7
1606577900000|2020-11-28 15:38:20|527.8|525.3|527.83|525.33|527.84|525.34|527.79|525.29|13
1606577910000|2020-11-28 15:38:30|527.84|525.34|527.93|525.43|527.93|525.43|527.84|525.34|17
1606577920000|2020-11-28 15:38:40|527.96|525.46|528.09|525.59|528.1|525.6|527.96|525.46|11
1606577930000|2020-11-28 15:38:50|528.1|525.6|528.24|525.74|528.24|525.74|528.1|525.6|15
1606577940000|2020-11-28 15:39:00|528.25|525.75|528.3|525.8|528.32|525.82|528.25|525.75|12
1606577950000|2020-11-28 15:39:10|528.31|525.81|528.44|525.94|528.57|526.07|528.31|525.81|17
1606577960000|2020-11-28 15:39:20|528.42|525.92|528.4|525.9|528.5|526|528.39|525.89|18
1606577970000|2020-11-28 15:39:30|528.42|525.92|528.41|525.91|528.43|525.93|528.39|525.89|19
1606577980000|2020-11-28 15:39:40|528.4|525.9|528.37|525.87|528.42|525.92|528.25|525.75|15
1606577990000|2020-11-28 15:39:50|528.38|525.88|528.55|526.05|528.57|526.07|528.38|525.88|20
1606578000000|2020-11-28 15:40:00|528.57|526.07|528.54|526.04|528.63|526.13|528.54|526.04|18
1606578010000|2020-11-28 15:40:10|528.53|526.03|528.77|526.27|528.77|526.27|528.51|526.01|20
1606578020000|2020-11-28 15:40:20|528.76|526.26|528.96|526.46|528.97|526.47|528.76|526.26|23
1606578030000|2020-11-28 15:40:30|528.94|526.44|528.94|526.44|528.97|526.47|528.93|526.43|12
1606578040000|2020-11-28 15:40:40|528.95|526.45|528.97|526.47|528.97|526.47|528.94|526.44|11
1606578050000|2020-11-28 15:40:50|528.96|526.46|529.01|526.51|529.05|526.55|528.96|526.46|16
1606578060000|2020-11-28 15:41:00|529.02|526.52|529.03|526.53|529.04|526.54|529.01|526.51|20
1606578070000|2020-11-28 15:41:10|529.02|526.52|529|526.5|529.03|526.53|529|526.5|8
1606578080000|2020-11-28 15:41:20|528.96|526.46|528.85|526.35|528.96|526.46|528.85|526.35|15
1606578090000|2020-11-28 15:41:30|528.86|526.36|528.94|526.44|528.95|526.45|528.86|526.36|14
1606578100000|2020-11-28 15:41:40|528.93|526.43|528.95|526.45|528.96|526.46|528.93|526.43|7
1606578110000|2020-11-28 15:41:50|528.96|526.46|528.91|526.41|528.96|526.46|528.91|526.41|9
1606578120000|2020-11-28 15:42:00|528.92|526.42|529.04|526.54|529.05|526.55|528.91|526.41|12
1606578130000|2020-11-28 15:42:10|529.12|526.62|529.13|526.63|529.14|526.64|529.11|526.61|8
1606578140000|2020-11-28 15:42:20|529.14|526.64|529.26|526.76|529.26|526.76|529.13|526.63|12
1606578150000|2020-11-28 15:42:30|529.27|526.77|529.4|526.9|529.46|526.96|529.25|526.75|22
1606578160000|2020-11-28 15:42:40|529.42|526.92|529.45|526.95|529.45|526.95|529.36|526.86|24
1606578170000|2020-11-28 15:42:50|529.47|526.97|529.59|527.09|529.61|527.11|529.46|526.96|17
1606578180000|2020-11-28 15:43:00|529.6|527.1|529.59|527.09|529.61|527.11|529.53|527.03|16
1606578190000|2020-11-28 15:43:10|529.53|527.03|529.51|527.01|529.54|527.04|529.51|527.01|5
1606578200000|2020-11-28 15:43:20|529.5|527|529.5|527|529.54|527.04|529.43|526.93|19
1606578210000|2020-11-28 15:43:30|529.51|527.01|529.52|527.02|529.53|527.03|529.49|526.99|17
1606578220000|2020-11-28 15:43:40|529.5|527|529.42|526.92|529.5|527|529.39|526.89|13
1606578230000|2020-11-28 15:43:50|529.45|526.95|529.42|526.92|529.47|526.97|529.42|526.92|12
1606578240000|2020-11-28 15:44:00|529.43|526.93|529.47|526.97|529.47|526.97|529.4|526.9|22
1606578250000|2020-11-28 15:44:10|529.48|526.98|529.42|526.92|529.48|526.98|529.4|526.9|10
1606578260000|2020-11-28 15:44:20|529.41|526.91|529.4|526.9|529.41|526.91|529.39|526.89|4
1606578270000|2020-11-28 15:44:30|529.39|526.89|529.47|526.97|529.48|526.98|529.39|526.89|14
1606578280000|2020-11-28 15:44:40|529.49|526.99|529.52|527.02|529.53|527.03|529.49|526.99|17
1606578290000|2020-11-28 15:44:50|529.53|527.03|529.63|527.13|529.63|527.13|529.52|527.02|10
1606578300000|2020-11-28 15:45:00|529.62|527.12|529.68|527.18|529.79|527.29|529.62|527.12|17
1606578310000|2020-11-28 15:45:10|529.69|527.19|529.72|527.22|529.73|527.23|529.66|527.16|17
1606578320000|2020-11-28 15:45:20|529.74|527.24|529.79|527.29|529.84|527.34|529.72|527.22|18
1606578330000|2020-11-28 15:45:30|529.78|527.28|529.77|527.27|529.79|527.29|529.69|527.19|20
1606578340000|2020-11-28 15:45:40|529.79|527.29|529.76|527.26|529.79|527.29|529.76|527.26|13
1606578350000|2020-11-28 15:45:50|529.75|527.25|529.64|527.14|529.75|527.25|529.64|527.14|12
1606578360000|2020-11-28 15:46:00|529.63|527.13|529.51|527.01|529.64|527.14|529.48|526.98|11
1606578370000|2020-11-28 15:46:10|529.52|527.02|529.38|526.88|529.52|527.02|529.36|526.86|15
1606578380000|2020-11-28 15:46:20|529.37|526.87|529.35|526.85|529.37|526.87|529.32|526.82|13
1606578390000|2020-11-28 15:46:30|529.34|526.84|529.26|526.76|529.34|526.84|529.23|526.73|10
1606578400000|2020-11-28 15:46:40|529.08|526.58|528.99|526.49|529.08|526.58|528.99|526.49|4
1606578410000|2020-11-28 15:46:50|529|526.5|529.54|527.04|529.54|527.04|529|526.5|19
1606578420000|2020-11-28 15:47:00|529.53|527.03|529.68|527.18|529.68|527.18|529.53|527.03|13
1606578430000|2020-11-28 15:47:10|529.67|527.17|529.68|527.18|529.68|527.18|529.64|527.14|13
1606578440000|2020-11-28 15:47:20|529.69|527.19|530.42|527.92|530.42|527.92|529.69|527.19|23
1606578450000|2020-11-28 15:47:30|530.5|528|530.44|527.94|530.52|528.02|530.39|527.89|23
1606578460000|2020-11-28 15:47:40|530.43|527.93|530.75|528.25|530.75|528.25|530.42|527.92|25
1606578470000|2020-11-28 15:47:50|530.74|528.24|530.7|528.2|530.89|528.39|530.7|528.2|19
1606578480000|2020-11-28 15:48:00|530.69|528.19|531.42|528.92|531.43|528.93|530.68|528.18|22
1606578490000|2020-11-28 15:48:10|531.39|528.89|531.5|529|531.5|529|531.37|528.87|23
1606578500000|2020-11-28 15:48:20|531.51|529.01|531.87|529.37|531.88|529.38|531.51|529.01|21
1606578510000|2020-11-28 15:48:30|531.88|529.38|531.66|529.16|531.91|529.41|531.66|529.16|20
1606578520000|2020-11-28 15:48:40|531.61|529.11|531.38|528.88|531.61|529.11|531.37|528.87|22
1606578530000|2020-11-28 15:48:50|531.35|528.85|531.53|529.03|531.55|529.05|531.14|528.64|25
1606578540000|2020-11-28 15:49:00|531.54|529.04|531.6|529.1|531.6|529.1|531.54|529.04|12
1606578550000|2020-11-28 15:49:10|531.59|529.09|531.55|529.05|531.59|529.09|531.5|529|17
1606578560000|2020-11-28 15:49:20|531.56|529.06|531.57|529.07|531.61|529.11|531.53|529.03|23
1606578570000|2020-11-28 15:49:30|531.58|529.08|531.65|529.15|531.66|529.16|531.57|529.07|27
1606578580000|2020-11-28 15:49:40|531.66|529.16|531.63|529.13|531.66|529.16|531.61|529.11|22
1606578590000|2020-11-28 15:49:50|531.62|529.12|531.58|529.08|531.64|529.14|531.57|529.07|22
1606578600000|2020-11-28 15:50:00|531.57|529.07|531.38|528.88|531.59|529.09|531.38|528.88|12
1606578610000|2020-11-28 15:50:10|531.36|528.86|531.33|528.83|531.36|528.86|531.25|528.75|20
1606578620000|2020-11-28 15:50:20|531.3|528.8|531.14|528.64|531.31|528.81|531.13|528.63|29
1606578630000|2020-11-28 15:50:30|531.15|528.65|531.15|528.65|531.16|528.66|531.14|528.64|9
1606578640000|2020-11-28 15:50:40|531.14|528.64|530.83|528.33|531.14|528.64|530.83|528.33|18
1606578650000|2020-11-28 15:50:50|530.84|528.34|530.97|528.47|531|528.5|530.84|528.34|24
1606578660000|2020-11-28 15:51:00|530.98|528.48|530.88|528.38|530.98|528.48|530.83|528.33|20
1606578670000|2020-11-28 15:51:10|530.89|528.39|530.88|528.38|530.9|528.4|530.83|528.33|23
1606578680000|2020-11-28 15:51:20|530.87|528.37|530.82|528.32|530.89|528.39|530.81|528.31|19
1606578690000|2020-11-28 15:51:30|530.83|528.33|530.88|528.38|530.88|528.38|530.82|528.32|21
1606578700000|2020-11-28 15:51:40|530.89|528.39|530.88|528.38|530.91|528.41|530.88|528.38|12
1606578710000|2020-11-28 15:51:50|530.87|528.37|530.9|528.4|530.94|528.44|530.85|528.35|17
1606578720000|2020-11-28 15:52:00|530.92|528.42|531.1|528.6|531.1|528.6|530.92|528.42|9
1606578730000|2020-11-28 15:52:10|531.14|528.64|531.14|528.64|531.15|528.65|531.14|528.64|3
1606578740000|2020-11-28 15:52:20|531.15|528.65|531.35|528.85|531.35|528.85|531.15|528.65|12
1606578750000|2020-11-28 15:52:30|531.38|528.88|531.43|528.93|531.44|528.94|531.33|528.83|13
1606578760000|2020-11-28 15:52:40|531.44|528.94|531.49|528.99|531.53|529.03|531.37|528.87|16
1606578770000|2020-11-28 15:52:50|531.5|529|531.53|529.03|531.54|529.04|531.49|528.99|18
1606578780000|2020-11-28 15:53:00|531.52|529.02|531.61|529.11|531.61|529.11|531.52|529.02|13
1606578790000|2020-11-28 15:53:10|531.62|529.12|531.6|529.1|531.62|529.12|531.6|529.1|3
1606578800000|2020-11-28 15:53:20|531.61|529.11|531.42|528.92|531.61|529.11|531.42|528.92|17
1606578810000|2020-11-28 15:53:30|531.43|528.93|531.45|528.95|531.48|528.98|531.38|528.88|22
1606578820000|2020-11-28 15:53:40|531.43|528.93|531.42|528.92|531.47|528.97|531.42|528.92|13
1606578830000|2020-11-28 15:53:50|531.41|528.91|531.53|529.03|531.53|529.03|531.4|528.9|18
1606578840000|2020-11-28 15:54:00|531.55|529.05|531.5|529|531.63|529.13|531.5|529|14
1606578850000|2020-11-28 15:54:10|531.47|528.97|531.41|528.91|531.47|528.97|531.39|528.89|10
1606578860000|2020-11-28 15:54:20|531.42|528.92|531.45|528.95|531.45|528.95|531.42|528.92|10
1606578870000|2020-11-28 15:54:30|531.44|528.94|531.3|528.8|531.44|528.94|531.3|528.8|13
1606578880000|2020-11-28 15:54:40|531.2|528.7|531.47|528.97|531.47|528.97|531.15|528.65|21
1606578890000|2020-11-28 15:54:50|531.46|528.96|531.64|529.14|531.64|529.14|531.46|528.96|17
1606578900000|2020-11-28 15:55:00|531.65|529.15|531.71|529.21|531.71|529.21|531.64|529.14|11
1606578910000|2020-11-28 15:55:10|531.72|529.22|531.79|529.29|531.81|529.31|531.68|529.18|23
1606578920000|2020-11-28 15:55:20|531.8|529.3|531.92|529.42|531.92|529.42|531.8|529.3|8
1606578930000|2020-11-28 15:55:30|532.12|529.62|532.32|529.82|532.33|529.83|532.12|529.62|14
1606578940000|2020-11-28 15:55:40|532.33|529.83|532.61|530.11|532.61|530.11|532.33|529.83|16
1606578950000|2020-11-28 15:55:50|532.62|530.12|533.48|530.98|533.51|531.01|532.62|530.12|33
1606578960000|2020-11-28 15:56:00|533.5|531|533.15|530.65|533.51|531.01|533.1|530.6|25
1606578970000|2020-11-28 15:56:10|533.26|530.76|533.64|531.14|533.7|531.2|533.26|530.76|30
1606578980000|2020-11-28 15:56:20|533.67|531.17|533.67|531.17|533.67|531.17|533.59|531.09|13
1606578990000|2020-11-28 15:56:30|533.66|531.16|533.88|531.38|533.88|531.38|533.66|531.16|13
1606579000000|2020-11-28 15:56:40|533.89|531.39|533.25|530.75|533.9|531.4|533.25|530.75|24
1606579010000|2020-11-28 15:56:50|533.23|530.73|533.03|530.53|533.23|530.73|532.55|530.05|33
1606579020000|2020-11-28 15:57:00|533.01|530.51|532.8|530.3|533.01|530.51|532.79|530.29|28
1606579030000|2020-11-28 15:57:10|532.79|530.29|533.07|530.57|533.17|530.67|532.61|530.11|30
1606579040000|2020-11-28 15:57:20|533.05|530.55|533.46|530.96|533.5|531|533.05|530.55|29
1606579050000|2020-11-28 15:57:30|533.45|530.95|533.43|530.93|533.55|531.05|533.32|530.82|24
1606579060000|2020-11-28 15:57:40|533.48|530.98|533.86|531.36|533.88|531.38|533.47|530.97|28
1606579070000|2020-11-28 15:57:50|533.84|531.34|533.94|531.44|534.2|531.7|533.82|531.32|29
1606579080000|2020-11-28 15:58:00|533.95|531.45|533.73|531.23|533.95|531.45|533.32|530.82|35
1606579090000|2020-11-28 15:58:10|533.76|531.26|533.69|531.19|533.85|531.35|533.67|531.17|26
1606579100000|2020-11-28 15:58:20|533.7|531.2|533.95|531.45|534|531.5|533.69|531.19|25
1606579110000|2020-11-28 15:58:30|533.96|531.46|534.35|531.85|534.4|531.9|533.9|531.4|28
1606579120000|2020-11-28 15:58:40|534.4|531.9|534.47|531.97|534.52|532.02|534.28|531.78|30
1606579130000|2020-11-28 15:58:50|534.71|532.21|534.49|531.99|534.83|532.33|534.49|531.99|28
1606579140000|2020-11-28 15:59:00|534.51|532.01|534.62|532.12|534.62|532.12|534.31|531.81|21
1606579150000|2020-11-28 15:59:10|534.61|532.11|534.79|532.29|534.83|532.33|534.57|532.07|26
1606579160000|2020-11-28 15:59:20|534.78|532.28|534.85|532.35|534.93|532.43|534.78|532.28|21
1606579170000|2020-11-28 15:59:30|534.84|532.34|534.88|532.38|535.03|532.53|534.79|532.29|29
1606579180000|2020-11-28 15:59:40|534.89|532.39|534.99|532.49|535.04|532.54|534.88|532.38|26
1606579190000|2020-11-28 15:59:50|534.93|532.43|535.02|532.52|535.03|532.53|534.93|532.43|22
1606579200000|2020-11-28 16:00:00|535|532.5|535.49|532.99|535.49|532.99|535|532.5|21
1606579210000|2020-11-28 16:00:10|535.5|533|535.48|532.98|535.53|533.03|535.4|532.9|24
1606579220000|2020-11-28 16:00:20|535.85|533.35|536|533.5|536.22|533.72|535.85|533.35|30
1606579230000|2020-11-28 16:00:30|536.03|533.53|536.4|533.9|536.42|533.92|536.03|533.53|26
1606579240000|2020-11-28 16:00:40|536.41|533.91|536.48|533.98|536.48|533.98|536.32|533.82|25
1606579250000|2020-11-28 16:00:50|536.52|534.02|536.75|534.25|536.75|534.25|536.5|534|26
1606579260000|2020-11-28 16:01:00|536.78|534.28|536.73|534.23|536.99|534.49|536.73|534.23|30
1606579270000|2020-11-28 16:01:10|536.69|534.19|536.57|534.07|536.71|534.21|536.42|533.92|31
1606579280000|2020-11-28 16:01:20|536.55|534.05|536.61|534.11|536.78|534.28|536.49|533.99|28
1606579290000|2020-11-28 16:01:30|536.66|534.16|536.74|534.24|536.81|534.31|536.56|534.06|27
1606579300000|2020-11-28 16:01:40|536.72|534.22|536.32|533.82|536.72|534.22|536.32|533.82|27
1606579310000|2020-11-28 16:01:50|536.34|533.84|536.08|533.58|536.46|533.96|536.08|533.58|27
1606579320000|2020-11-28 16:02:00|536.1|533.6|536.21|533.71|536.44|533.94|536.1|533.6|26
1606579330000|2020-11-28 16:02:10|536.2|533.7|536.09|533.59|536.2|533.7|536.08|533.58|21
1606579340000|2020-11-28 16:02:20|536.11|533.61|536.22|533.72|536.42|533.92|536.1|533.6|24
1606579350000|2020-11-28 16:02:30|536.24|533.74|536.63|534.13|536.63|534.13|536.24|533.74|21
1606579360000|2020-11-28 16:02:40|536.64|534.14|536.96|534.46|536.96|534.46|536.63|534.13|30
1606579370000|2020-11-28 16:02:50|536.94|534.44|537.3|534.8|537.31|534.81|536.94|534.44|21
1606579380000|2020-11-28 16:03:00|537.31|534.81|537.95|535.45|537.97|535.47|537.3|534.8|23
1606579390000|2020-11-28 16:03:10|537.97|535.47|538.42|535.92|538.42|535.92|537.97|535.47|31
1606579400000|2020-11-28 16:03:20|538.43|535.93|538.62|536.12|538.66|536.16|538.4|535.9|29
1606579410000|2020-11-28 16:03:30|538.63|536.13|539.04|536.54|539.04|536.54|538.62|536.12|25
1606579420000|2020-11-28 16:03:40|538.95|536.45|539.06|536.56|539.14|536.64|538.76|536.26|26
1606579430000|2020-11-28 16:03:50|539.02|536.52|538.89|536.39|539.18|536.68|538.69|536.19|33
1606579440000|2020-11-28 16:04:00|538.9|536.4|538.81|536.31|538.97|536.47|538.76|536.26|31
1606579450000|2020-11-28 16:04:10|538.96|536.46|539.25|536.75|539.51|537.01|538.91|536.41|30
1606579460000|2020-11-28 16:04:20|539.24|536.74|538.51|536.01|539.27|536.77|538.42|535.92|29
1606579470000|2020-11-28 16:04:30|538.63|536.13|538.44|535.94|538.69|536.19|537.85|535.35|34
1606579480000|2020-11-28 16:04:40|538.45|535.95|538.19|535.69|538.61|536.11|538.19|535.69|29
1606579490000|2020-11-28 16:04:50|538.18|535.68|538.04|535.54|538.18|535.68|537.9|535.4|30
1606579500000|2020-11-28 16:05:00|538.01|535.51|538.74|536.24|538.74|536.24|537.97|535.47|36
1606579510000|2020-11-28 16:05:10|538.76|536.26|539.23|536.73|539.26|536.76|538.72|536.22|32
1606579520000|2020-11-28 16:05:20|539.21|536.71|539.73|537.23|539.81|537.31|539.21|536.71|23
1606579530000|2020-11-28 16:05:30|539.72|537.22|539.93|537.43|539.94|537.44|539.72|537.22|19
1606579540000|2020-11-28 16:05:40|539.94|537.44|539.49|536.99|539.94|537.44|539.44|536.94|29
1606579550000|2020-11-28 16:05:50|539.48|536.98|539.98|537.48|540|537.5|539.47|536.97|33
1606579560000|2020-11-28 16:06:00|539.97|537.47|539.82|537.32|539.98|537.48|539.71|537.21|29
1606579570000|2020-11-28 16:06:10|539.84|537.34|540.07|537.57|540.13|537.63|539.84|537.34|24
1606579580000|2020-11-28 16:06:20|540.08|537.58|540.29|537.79|540.29|537.79|540.08|537.58|21
1606579590000|2020-11-28 16:06:30|540.34|537.84|540.42|537.92|540.43|537.93|540.27|537.77|18
1606579600000|2020-11-28 16:06:40|540.44|537.94|540.59|538.09|540.59|538.09|540.44|537.94|25
1606579610000|2020-11-28 16:06:50|540.57|538.07|541.02|538.52|541.04|538.54|540.57|538.07|21
1606579620000|2020-11-28 16:07:00|541|538.5|540.98|538.48|541.03|538.53|540.88|538.38|25
1606579630000|2020-11-28 16:07:10|540.99|538.49|541.12|538.62|541.12|538.62|540.99|538.49|22
1606579640000|2020-11-28 16:07:20|541.19|538.69|541.16|538.66|541.2|538.7|541.08|538.58|22
1606579650000|2020-11-28 16:07:30|541.18|538.68|541.08|538.58|541.19|538.69|541.08|538.58|13
1606579660000|2020-11-28 16:07:40|541.09|538.59|540.74|538.24|541.1|538.6|540.74|538.24|32
1606579670000|2020-11-28 16:07:50|540.75|538.25|540.48|537.98|540.75|538.25|540.41|537.91|34
1606579680000|2020-11-28 16:08:00|540.49|537.99|540.95|538.45|540.96|538.46|540.47|537.97|29
1606579690000|2020-11-28 16:08:10|540.96|538.46|541.05|538.55|541.12|538.62|540.96|538.46|28
1606579700000|2020-11-28 16:08:20|541|538.5|541.16|538.66|541.16|538.66|540.9|538.4|24
1606579710000|2020-11-28 16:08:30|541.15|538.65|541.08|538.58|541.28|538.78|541.07|538.57|25
1606579720000|2020-11-28 16:08:40|541.07|538.57|540.65|538.15|541.11|538.61|540.65|538.15|25
1606579730000|2020-11-28 16:08:50|540.67|538.17|540.64|538.14|540.68|538.18|540.55|538.05|28
1606579740000|2020-11-28 16:09:00|540.63|538.13|540.91|538.41|540.91|538.41|540.61|538.11|31
1606579750000|2020-11-28 16:09:10|540.92|538.42|540.93|538.43|540.94|538.44|540.89|538.39|25
1606579760000|2020-11-28 16:09:20|540.92|538.42|540.67|538.17|540.93|538.43|540.65|538.15|21
1606579770000|2020-11-28 16:09:30|540.63|538.13|540.51|538.01|540.65|538.15|540.44|537.94|24
1606579780000|2020-11-28 16:09:40|540.53|538.03|540.49|537.99|540.67|538.17|540.46|537.96|27
1606579790000|2020-11-28 16:09:50|540.47|537.97|540.16|537.66|540.47|537.97|540.15|537.65|24
1606579800000|2020-11-28 16:10:00|540.15|537.65|539.95|537.45|540.16|537.66|539.95|537.45|20
1606579810000|2020-11-28 16:10:10|539.94|537.44|539.53|537.03|539.94|537.44|539.52|537.02|33
1606579820000|2020-11-28 16:10:20|539.52|537.02|539.36|536.86|539.66|537.16|539.36|536.86|27
1606579830000|2020-11-28 16:10:30|539.4|536.9|539.33|536.83|539.4|536.9|539.09|536.59|26
1606579840000|2020-11-28 16:10:40|539.34|536.84|539.51|537.01|539.61|537.11|539.34|536.84|25
1606579850000|2020-11-28 16:10:50|539.47|536.97|538.98|536.48|539.47|536.97|538.88|536.38|29
1606579860000|2020-11-28 16:11:00|538.99|536.49|539.23|536.73|539.23|536.73|538.97|536.47|23
1606579870000|2020-11-28 16:11:10|539.2|536.7|539.24|536.74|539.26|536.76|539.14|536.64|23
1606579880000|2020-11-28 16:11:20|539.26|536.76|539.05|536.55|539.27|536.77|539.01|536.51|25
1606579890000|2020-11-28 16:11:30|539.03|536.53|538.97|536.47|539.05|536.55|538.95|536.45|21
1606579900000|2020-11-28 16:11:40|538.94|536.44|539.48|536.98|539.48|536.98|538.94|536.44|22
1606579910000|2020-11-28 16:11:50|539.51|537.01|539.7|537.2|539.89|537.39|539.51|537.01|29
1606579920000|2020-11-28 16:12:00|539.52|537.02|540.36|537.86|540.36|537.86|539.46|536.96|36
1606579930000|2020-11-28 16:12:10|540.34|537.84|540.46|537.96|540.5|538|540.32|537.82|22
1606579940000|2020-11-28 16:12:20|540.42|537.92|540.09|537.59|540.42|537.92|540.09|537.59|27
1606579950000|2020-11-28 16:12:30|540.12|537.62|540.26|537.76|540.31|537.81|540.12|537.62|21
1606579960000|2020-11-28 16:12:40|540.28|537.78|540.31|537.81|540.31|537.81|540.23|537.73|18
1606579970000|2020-11-28 16:12:50|540.32|537.82|540.25|537.75|540.35|537.85|540.24|537.74|19
1606579980000|2020-11-28 16:13:00|540.2|537.7|540.47|537.97|540.48|537.98|540.2|537.7|23
1606579990000|2020-11-28 16:13:10|540.46|537.96|540.57|538.07|540.6|538.1|540.46|537.96|16
1606580000000|2020-11-28 16:13:20|540.56|538.06|540.57|538.07|540.59|538.09|540.55|538.05|19
1606580010000|2020-11-28 16:13:30|540.58|538.08|540.08|537.58|540.59|538.09|540.03|537.53|26
1606580020000|2020-11-28 16:13:40|540.12|537.62|540.08|537.58|540.16|537.66|539.97|537.47|28
1606580030000|2020-11-28 16:13:50|540.09|537.59|540.16|537.66|540.23|537.73|540.03|537.53|24
1606580040000|2020-11-28 16:14:00|540.15|537.65|540.23|537.73|540.24|537.74|540.14|537.64|21
1606580050000|2020-11-28 16:14:10|540.22|537.72|540.25|537.75|540.25|537.75|540.19|537.69|18
1606580060000|2020-11-28 16:14:20|540.23|537.73|540.5|538|540.5|538|540.23|537.73|20
1606580070000|2020-11-28 16:14:30|540.48|537.98|540.77|538.27|540.77|538.27|540.34|537.84|30
1606580080000|2020-11-28 16:14:40|540.78|538.28|540.86|538.36|540.86|538.36|540.77|538.27|18
1606580090000|2020-11-28 16:14:50|540.87|538.37|540.9|538.4|540.91|538.41|540.87|538.37|16
1606580100000|2020-11-28 16:15:00|540.92|538.42|541.11|538.61|541.12|538.62|540.92|538.42|23
1606580110000|2020-11-28 16:15:10|541.12|538.62|541.11|538.61|541.14|538.64|541.1|538.6|21
1606580120000|2020-11-28 16:15:20|541.12|538.62|541.06|538.56|541.13|538.63|541.04|538.54|19
1606580130000|2020-11-28 16:15:30|541.08|538.58|541.22|538.72|541.22|538.72|541.07|538.57|18
1606580140000|2020-11-28 16:15:40|541.21|538.71|541.35|538.85|541.37|538.87|541.21|538.71|28
1606580150000|2020-11-28 16:15:50|541.34|538.84|541.2|538.7|541.36|538.86|541.2|538.7|30
1606580160000|2020-11-28 16:16:00|541.19|538.69|540.83|538.33|541.2|538.7|540.81|538.31|27
1606580170000|2020-11-28 16:16:10|540.81|538.31|540.79|538.29|540.97|538.47|540.72|538.22|27
1606580180000|2020-11-28 16:16:20|540.8|538.3|540.62|538.12|540.8|538.3|540.57|538.07|25
1606580190000|2020-11-28 16:16:30|540.6|538.1|540.37|537.87|540.6|538.1|540.37|537.87|20
1606580200000|2020-11-28 16:16:40|540.39|537.89|540.53|538.03|540.57|538.07|540.39|537.89|27
1606580210000|2020-11-28 16:16:50|540.5|538|540.49|537.99|540.57|538.07|540.48|537.98|25
1606580220000|2020-11-28 16:17:00|540.5|538|540.43|537.93|540.5|538|540.41|537.91|17
1606580230000|2020-11-28 16:17:10|540.42|537.92|540.21|537.71|540.42|537.92|540.21|537.71|12
1606580240000|2020-11-28 16:17:20|540.22|537.72|539.91|537.41|540.22|537.72|539.89|537.39|22
1606580250000|2020-11-28 16:17:30|539.89|537.39|540.24|537.74|540.24|537.74|539.89|537.39|29
1606580260000|2020-11-28 16:17:40|540.25|537.75|540.37|537.87|540.4|537.9|540.23|537.73|24
1606580270000|2020-11-28 16:17:50|540.38|537.88|540.28|537.78|540.38|537.88|540.21|537.71|21
1606580280000|2020-11-28 16:18:00|540.29|537.79|540.31|537.81|540.41|537.91|540.26|537.76|20
1606580290000|2020-11-28 16:18:10|540.3|537.8|540.14|537.64|540.3|537.8|540.1|537.6|17
1606580300000|2020-11-28 16:18:20|540.13|537.63|540.13|537.63|540.15|537.65|540.11|537.61|24
1606580310000|2020-11-28 16:18:30|540.12|537.62|540.41|537.91|540.41|537.91|540.09|537.59|29
1606580320000|2020-11-28 16:18:40|540.4|537.9|540.76|538.26|540.88|538.38|540.4|537.9|29
1606580330000|2020-11-28 16:18:50|540.79|538.29|540.93|538.43|540.95|538.45|540.74|538.24|23
1606580340000|2020-11-28 16:19:00|540.95|538.45|541.06|538.56|541.07|538.57|540.79|538.29|25
1606580350000|2020-11-28 16:19:10|541.01|538.51|540.68|538.18|541.01|538.51|540.68|538.18|25
1606580360000|2020-11-28 16:19:20|540.66|538.16|540.71|538.21|540.87|538.37|540.62|538.12|25
1606580370000|2020-11-28 16:19:30|540.69|538.19|540.67|538.17|540.72|538.22|540.62|538.12|22
1606580380000|2020-11-28 16:19:40|540.66|538.16|540.39|537.89|540.66|538.16|540.38|537.88|27
1606580390000|2020-11-28 16:19:50|540.38|537.88|540.37|537.87|540.43|537.93|540.35|537.85|19
1606580400000|2020-11-28 16:20:00|540.36|537.86|540.11|537.61|540.36|537.86|540.1|537.6|9
1606580410000|2020-11-28 16:20:10|540.1|537.6|539.39|536.89|540.1|537.6|539.38|536.88|25
1606580420000|2020-11-28 16:20:20|539.28|536.78|539.48|536.98|539.54|537.04|539.24|536.74|21
1606580430000|2020-11-28 16:20:30|539.49|536.99|539.4|536.9|539.51|537.01|539.39|536.89|18
1606580440000|2020-11-28 16:20:40|539.41|536.91|539.05|536.55|539.41|536.91|539.01|536.51|32
1606580450000|2020-11-28 16:20:50|539.04|536.54|538.9|536.4|539.07|536.57|538.85|536.35|23
1606580460000|2020-11-28 16:21:00|538.91|536.41|538.81|536.31|538.92|536.42|538.75|536.25|22
1606580470000|2020-11-28 16:21:10|538.8|536.3|538.48|535.98|538.82|536.32|538.48|535.98|26
1606580480000|2020-11-28 16:21:20|538.5|536|538.79|536.29|538.79|536.29|538.48|535.98|24
1606580490000|2020-11-28 16:21:30|538.78|536.28|538.63|536.13|538.78|536.28|538.61|536.11|30
1606580500000|2020-11-28 16:21:40|538.61|536.11|538.41|535.91|538.62|536.12|538.36|535.86|28
1606580510000|2020-11-28 16:21:50|538.4|535.9|538.37|535.87|538.53|536.03|538.37|535.87|31
1606580520000|2020-11-28 16:22:00|538.35|535.85|538.63|536.13|538.63|536.13|538.35|535.85|21
1606580530000|2020-11-28 16:22:10|538.64|536.14|538.69|536.19|538.74|536.24|538.64|536.14|28
1606580540000|2020-11-28 16:22:20|538.7|536.2|538.92|536.42|538.94|536.44|538.69|536.19|18
1606580550000|2020-11-28 16:22:30|538.93|536.43|539.45|536.95|539.45|536.95|538.93|536.43|27
1606580560000|2020-11-28 16:22:40|539.43|536.93|539.22|536.72|539.45|536.95|539.21|536.71|26
1606580570000|2020-11-28 16:22:50|539.24|536.74|539.03|536.53|539.41|536.91|539.02|536.52|27
1606580580000|2020-11-28 16:23:00|539|536.5|538.79|536.29|539|536.5|538.79|536.29|20
1606580590000|2020-11-28 16:23:10|538.82|536.32|538.71|536.21|538.96|536.46|538.71|536.21|24
1606580600000|2020-11-28 16:23:20|538.7|536.2|539.1|536.6|539.1|536.6|538.51|536.01|28
1606580610000|2020-11-28 16:23:30|539.11|536.61|539.22|536.72|539.24|536.74|539.1|536.6|24
1606580620000|2020-11-28 16:23:40|539.25|536.75|539.31|536.81|539.31|536.81|539.21|536.71|18
1606580630000|2020-11-28 16:23:50|539.35|536.85|539.02|536.52|539.39|536.89|539|536.5|28
1606580640000|2020-11-28 16:24:00|539.01|536.51|539.53|537.03|539.53|537.03|539.01|536.51|23
1606580650000|2020-11-28 16:24:10|539.54|537.04|539.62|537.12|539.74|537.24|539.54|537.04|33
1606580660000|2020-11-28 16:24:20|539.61|537.11|539.41|536.91|539.61|537.11|539.4|536.9|27
1606580670000|2020-11-28 16:24:30|539.42|536.92|539.4|536.9|539.51|537.01|539.35|536.85|21
1606580680000|2020-11-28 16:24:40|539.46|536.96|539.35|536.85|539.57|537.07|539.3|536.8|24
1606580690000|2020-11-28 16:24:50|539.33|536.83|539.49|536.99|539.49|536.99|539.33|536.83|17
1606580700000|2020-11-28 16:25:00|539.48|536.98|539.42|536.92|539.49|536.99|539.42|536.92|20
1606580710000|2020-11-28 16:25:10|539.43|536.93|539.03|536.53|539.44|536.94|538.89|536.39|26
1606580720000|2020-11-28 16:25:20|539.04|536.54|538.92|536.42|539.08|536.58|538.82|536.32|28
1606580730000|2020-11-28 16:25:30|538.91|536.41|538.74|536.24|538.91|536.41|538.71|536.21|21
1606580740000|2020-11-28 16:25:40|538.76|536.26|538.88|536.38|538.88|536.38|538.75|536.25|15
1606580750000|2020-11-28 16:25:50|538.87|536.37|539.27|536.77|539.27|536.77|538.87|536.37|23
1606580760000|2020-11-28 16:26:00|539.28|536.78|539.05|536.55|539.4|536.9|539.03|536.53|27
1606580770000|2020-11-28 16:26:10|539.03|536.53|538.88|536.38|539.09|536.59|538.88|536.38|27
1606580780000|2020-11-28 16:26:20|538.87|536.37|539.01|536.51|539.02|536.52|538.84|536.34|36
1606580790000|2020-11-28 16:26:30|539|536.5|539.37|536.87|539.38|536.88|539|536.5|26
1606580800000|2020-11-28 16:26:40|539.36|536.86|539.46|536.96|539.46|536.96|539.34|536.84|24
1606580810000|2020-11-28 16:26:50|539.43|536.93|539.81|537.31|539.81|537.31|539.43|536.93|21
1606580820000|2020-11-28 16:27:00|540.06|537.56|540.21|537.71|540.27|537.77|540.06|537.56|29
1606580830000|2020-11-28 16:27:10|540.2|537.7|540.18|537.68|540.34|537.84|540.15|537.65|25
1606580840000|2020-11-28 16:27:20|540.19|537.69|540.34|537.84|540.39|537.89|540.19|537.69|21
1606580850000|2020-11-28 16:27:30|540.37|537.87|540.39|537.89|540.4|537.9|540.3|537.8|17
1606580860000|2020-11-28 16:27:40|540.43|537.93|540.58|538.08|540.64|538.14|540.43|537.93|16
1606580870000|2020-11-28 16:27:50|540.59|538.09|541.03|538.53|541.03|538.53|540.54|538.04|23
1606580880000|2020-11-28 16:28:00|541.07|538.57|541.15|538.65|541.16|538.66|541.06|538.56|10
1606580890000|2020-11-28 16:28:10|541.13|538.63|541.47|538.97|541.54|539.04|541.13|538.63|19
1606580900000|2020-11-28 16:28:20|541.48|538.98|540.9|538.4|541.5|539|540.89|538.39|27
1606580910000|2020-11-28 16:28:30|540.89|538.39|540.96|538.46|540.97|538.47|540.76|538.26|21
1606580920000|2020-11-28 16:28:40|540.98|538.48|541.13|538.63|541.14|538.64|540.97|538.47|21
1606580930000|2020-11-28 16:28:50|541.14|538.64|541.2|538.7|541.21|538.71|541.12|538.62|18
1606580940000|2020-11-28 16:29:00|541.23|538.73|541.47|538.97|541.49|538.99|541.23|538.73|14
1606580950000|2020-11-28 16:29:10|541.48|538.98|541.53|539.03|541.54|539.04|541.48|538.98|7
1606580960000|2020-11-28 16:29:20|541.54|539.04|541.37|538.87|541.6|539.1|541.37|538.87|26
1606580970000|2020-11-28 16:29:30|541.35|538.85|541.15|538.65|541.35|538.85|541.15|538.65|20
1606580980000|2020-11-28 16:29:40|541.19|538.69|540.81|538.31|541.19|538.69|540.81|538.31|28
1606580990000|2020-11-28 16:29:50|540.82|538.32|541.11|538.61|541.11|538.61|540.81|538.31|24
1606581000000|2020-11-28 16:30:00|541.08|538.58|541.28|538.78|541.29|538.79|541.02|538.52|30
1606581010000|2020-11-28 16:30:10|541.39|538.89|541.14|538.64|541.4|538.9|541.13|538.63|20
1606581020000|2020-11-28 16:30:20|541.19|538.69|541.13|538.63|541.23|538.73|541.13|538.63|24
1606581030000|2020-11-28 16:30:30|541.16|538.66|541.29|538.79|541.32|538.82|541.16|538.66|18
1606581040000|2020-11-28 16:30:40|541.31|538.81|541.34|538.84|541.34|538.84|541.28|538.78|21
1606581050000|2020-11-28 16:30:50|541.32|538.82|541.79|539.29|541.79|539.29|541.31|538.81|29
1606581060000|2020-11-28 16:31:00|541.78|539.28|541.57|539.07|541.78|539.28|541.56|539.06|24
1606581070000|2020-11-28 16:31:10|541.55|539.05|541.6|539.1|541.65|539.15|541.54|539.04|20
1606581080000|2020-11-28 16:31:20|541.61|539.11|541.65|539.15|541.67|539.17|541.49|538.99|24
1606581090000|2020-11-28 16:31:30|541.62|539.12|541.74|539.24|541.81|539.31|541.52|539.02|30
1606581100000|2020-11-28 16:31:40|541.75|539.25|541.55|539.05|541.89|539.39|541.55|539.05|22
1606581110000|2020-11-28 16:31:50|541.54|539.04|541.5|539|541.55|539.05|541.48|538.98|18
1606581120000|2020-11-28 16:32:00|541.51|539.01|541.72|539.22|541.73|539.23|541.51|539.01|33
1606581130000|2020-11-28 16:32:10|541.71|539.21|541.66|539.16|541.73|539.23|541.58|539.08|20
1606581140000|2020-11-28 16:32:20|541.65|539.15|541.33|538.83|541.65|539.15|541.33|538.83|21
1606581150000|2020-11-28 16:32:30|541.3|538.8|540.87|538.37|541.3|538.8|540.86|538.36|30
1606581160000|2020-11-28 16:32:40|540.86|538.36|540.95|538.45|540.97|538.47|540.75|538.25|29
1606581170000|2020-11-28 16:32:50|540.96|538.46|541.1|538.6|541.1|538.6|540.8|538.3|23
1606581180000|2020-11-28 16:33:00|541.09|538.59|540.83|538.33|541.12|538.62|540.83|538.33|21
1606581190000|2020-11-28 16:33:10|540.84|538.34|540.97|538.47|541.01|538.51|540.82|538.32|24
1606581200000|2020-11-28 16:33:20|540.95|538.45|541.11|538.61|541.11|538.61|540.92|538.42|23
1606581210000|2020-11-28 16:33:30|541.1|538.6|541.47|538.97|541.55|539.05|541.06|538.56|27
1606581220000|2020-11-28 16:33:40|541.48|538.98|541.32|538.82|541.5|539|541.32|538.82|24
1606581230000|2020-11-28 16:33:50|541.31|538.81|541.41|538.91|541.42|538.92|541.27|538.77|22
1606581240000|2020-11-28 16:34:00|541.42|538.92|541.5|539|541.58|539.08|541.41|538.91|24
1606581250000|2020-11-28 16:34:10|541.53|539.03|541.56|539.06|541.74|539.24|541.52|539.02|28
1606581260000|2020-11-28 16:34:20|541.55|539.05|541.56|539.06|541.57|539.07|541.53|539.03|11
1606581270000|2020-11-28 16:34:30|541.59|539.09|541.74|539.24|541.74|539.24|541.56|539.06|18
1606581280000|2020-11-28 16:34:40|541.75|539.25|541.33|538.83|541.81|539.31|541.33|538.83|23
1606581290000|2020-11-28 16:34:50|541.34|538.84|541.48|538.98|541.55|539.05|541.34|538.84|23
1606581300000|2020-11-28 16:35:00|541.41|538.91|541.17|538.67|541.41|538.91|541.16|538.66|33
1606581310000|2020-11-28 16:35:10|541.18|538.68|541.13|538.63|541.18|538.68|541.11|538.61|21
1606581320000|2020-11-28 16:35:20|541.12|538.62|541.19|538.69|541.19|538.69|541.11|538.61|15
1606581330000|2020-11-28 16:35:30|541.2|538.7|540.9|538.4|541.2|538.7|540.9|538.4|18
1606581340000|2020-11-28 16:35:40|540.89|538.39|541.11|538.61|541.15|538.65|540.89|538.39|25
1606581350000|2020-11-28 16:35:50|541.1|538.6|541.06|538.56|541.18|538.68|541.06|538.56|16
1606581360000|2020-11-28 16:36:00|541.05|538.55|540.99|538.49|541.09|538.59|540.99|538.49|17
1606581370000|2020-11-28 16:36:10|540.98|538.48|540.91|538.41|540.99|538.49|540.91|538.41|14
1606581380000|2020-11-28 16:36:20|540.89|538.39|541.13|538.63|541.13|538.63|540.83|538.33|23
1606581390000|2020-11-28 16:36:30|541.12|538.62|541.03|538.53|541.15|538.65|541.03|538.53|19
1606581400000|2020-11-28 16:36:40|541.04|538.54|540.91|538.41|541.04|538.54|540.91|538.41|14
1606581410000|2020-11-28 16:36:50|540.92|538.42|540.61|538.11|540.92|538.42|540.61|538.11|20
1606581420000|2020-11-28 16:37:00|540.58|538.08|540.37|537.87|540.58|538.08|540.34|537.84|17
1606581430000|2020-11-28 16:37:10|540.35|537.85|540.24|537.74|540.35|537.85|540.23|537.73|16
1606581440000|2020-11-28 16:37:20|540.25|537.75|540.2|537.7|540.25|537.75|540.2|537.7|20
1606581450000|2020-11-28 16:37:30|540.21|537.71|540.59|538.09|540.64|538.14|540.21|537.71|26
1606581460000|2020-11-28 16:37:40|540.62|538.12|540.45|537.95|540.65|538.15|540.44|537.94|26
1606581470000|2020-11-28 16:37:50|540.48|537.98|540.55|538.05|540.58|538.08|540.48|537.98|15
1606581480000|2020-11-28 16:38:00|540.57|538.07|540.54|538.04|540.58|538.08|540.54|538.04|12
1606581490000|2020-11-28 16:38:10|540.55|538.05|540.22|537.72|540.55|538.05|540.22|537.72|23
1606581500000|2020-11-28 16:38:20|540.23|537.73|540.42|537.92|540.47|537.97|540.22|537.72|28
1606581510000|2020-11-28 16:38:30|540.43|537.93|540.23|537.73|540.43|537.93|540.1|537.6|29
1606581520000|2020-11-28 16:38:40|540.24|537.74|540.25|537.75|540.26|537.76|540.22|537.72|12
1606581530000|2020-11-28 16:38:50|540.26|537.76|540.27|537.77|540.27|537.77|540.22|537.72|14
1606581540000|2020-11-28 16:39:00|540.26|537.76|540.26|537.76|540.27|537.77|540.24|537.74|15
1606581550000|2020-11-28 16:39:10|540.25|537.75|540.16|537.66|540.25|537.75|540.16|537.66|16
1606581560000|2020-11-28 16:39:20|540.15|537.65|540.14|537.64|540.16|537.66|540.12|537.62|16
1606581570000|2020-11-28 16:39:30|540.13|537.63|540.25|537.75|540.25|537.75|540.13|537.63|15
1606581580000|2020-11-28 16:39:40|540.24|537.74|540.04|537.54|540.25|537.75|540.03|537.53|21
1606581590000|2020-11-28 16:39:50|540.03|537.53|540.14|537.64|540.14|537.64|540.03|537.53|17
1606581600000|2020-11-28 16:40:00|540.15|537.65|540.27|537.77|540.28|537.78|540.15|537.65|11
1606581610000|2020-11-28 16:40:10|540.28|537.78|540.34|537.84|540.46|537.96|540.28|537.78|25
1606581620000|2020-11-28 16:40:20|540.35|537.85|540.5|538|540.51|538.01|540.34|537.84|17
1606581630000|2020-11-28 16:40:30|540.51|538.01|540.5|538|540.56|538.06|540.49|537.99|25
1606581640000|2020-11-28 16:40:40|540.51|538.01|540.71|538.21|540.71|538.21|540.5|538|17
1606581650000|2020-11-28 16:40:50|540.7|538.2|540.7|538.2|540.7|538.2|540.69|538.19|7
1606581660000|2020-11-28 16:41:00|540.69|538.19|540.72|538.22|540.72|538.22|540.67|538.17|14
1606581670000|2020-11-28 16:41:10|540.77|538.27|540.74|538.24|540.81|538.31|540.74|538.24|20
1606581680000|2020-11-28 16:41:20|540.75|538.25|540.84|538.34|540.88|538.38|540.74|538.24|19
1606581690000|2020-11-28 16:41:30|540.83|538.33|541.13|538.63|541.14|538.64|540.83|538.33|18
1606581700000|2020-11-28 16:41:40|541.14|538.64|541.17|538.67|541.17|538.67|541.09|538.59|24
1606581710000|2020-11-28 16:41:50|541.15|538.65|541.58|539.08|541.58|539.08|541.13|538.63|26
1606581720000|2020-11-28 16:42:00|541.6|539.1|541.48|538.98|541.61|539.11|541.43|538.93|22
1606581730000|2020-11-28 16:42:10|541.51|539.01|541.51|539.01|541.52|539.02|541.4|538.9|23
1606581740000|2020-11-28 16:42:20|541.52|539.02|541.32|538.82|541.57|539.07|541.32|538.82|21
1606581750000|2020-11-28 16:42:30|541.3|538.8|541.26|538.76|541.3|538.8|541.23|538.73|24
1606581760000|2020-11-28 16:42:40|541.25|538.75|541.13|538.63|541.26|538.76|541.13|538.63|15
1606581770000|2020-11-28 16:42:50|541.12|538.62|541.14|538.64|541.17|538.67|541.12|538.62|14
1606581780000|2020-11-28 16:43:00|541.13|538.63|541.16|538.66|541.16|538.66|541.12|538.62|9
1606581790000|2020-11-28 16:43:10|541.24|538.74|541.46|538.96|541.52|539.02|541.24|538.74|27
1606581800000|2020-11-28 16:43:20|541.47|538.97|541.48|538.98|541.48|538.98|541.41|538.91|16
1606581810000|2020-11-28 16:43:30|541.47|538.97|541.67|539.17|541.67|539.17|541.47|538.97|12
1606581820000|2020-11-28 16:43:40|541.64|539.14|541.44|538.94|541.7|539.2|541.41|538.91|23
1606581830000|2020-11-28 16:43:50|541.43|538.93|541.3|538.8|541.43|538.93|541.29|538.79|13
1606581840000|2020-11-28 16:44:00|541.32|538.82|541.42|538.92|541.51|539.01|541.32|538.82|29
1606581850000|2020-11-28 16:44:10|541.45|538.95|541.04|538.54|541.46|538.96|541.03|538.53|30
1606581860000|2020-11-28 16:44:20|541.05|538.55|541.31|538.81|541.31|538.81|541.01|538.51|20
1606581870000|2020-11-28 16:44:30|541.33|538.83|541.31|538.81|541.36|538.86|541.3|538.8|19
1606581880000|2020-11-28 16:44:40|541.32|538.82|541.35|538.85|541.36|538.86|541.29|538.79|19
1606581890000|2020-11-28 16:44:50|541.36|538.86|541.31|538.81|541.45|538.95|541.3|538.8|18
1606581900000|2020-11-28 16:45:00|541.3|538.8|541.49|538.99|541.51|539.01|541.3|538.8|21
1606581910000|2020-11-28 16:45:10|541.5|539|541.45|538.95|541.51|539.01|541.45|538.95|17
1606581920000|2020-11-28 16:45:20|541.47|538.97|541.52|539.02|541.56|539.06|541.47|538.97|21
1606581930000|2020-11-28 16:45:30|541.53|539.03|541.79|539.29|541.79|539.29|541.52|539.02|18
1606581940000|2020-11-28 16:45:40|541.78|539.28|541.81|539.31|541.82|539.32|541.77|539.27|16
1606581950000|2020-11-28 16:45:50|541.8|539.3|541.85|539.35|541.85|539.35|541.78|539.28|17
1606581960000|2020-11-28 16:46:00|541.86|539.36|542.55|540.05|542.55|540.05|541.86|539.36|20
1606581970000|2020-11-28 16:46:10|542.57|540.07|542.71|540.21|542.78|540.28|542.5|540|25
1606581980000|2020-11-28 16:46:20|542.67|540.17|543.35|540.85|543.35|540.85|542.64|540.14|29
1606581990000|2020-11-28 16:46:30|543.34|540.84|542.93|540.43|543.4|540.9|542.93|540.43|24
1606582000000|2020-11-28 16:46:40|542.96|540.46|542.73|540.23|542.98|540.48|542.71|540.21|23
1606582010000|2020-11-28 16:46:50|542.72|540.22|542.72|540.22|542.76|540.26|542.71|540.21|20
1606582020000|2020-11-28 16:47:00|542.71|540.21|542.89|540.39|542.97|540.47|542.71|540.21|23
1606582030000|2020-11-28 16:47:10|542.88|540.38|542.74|540.24|542.89|540.39|542.74|540.24|23
1606582040000|2020-11-28 16:47:20|542.75|540.25|542.3|539.8|542.77|540.27|542.3|539.8|27
1606582050000|2020-11-28 16:47:30|542.29|539.79|542.63|540.13|542.72|540.22|542.28|539.78|21
1606582060000|2020-11-28 16:47:40|542.62|540.12|542.87|540.37|542.88|540.38|542.62|540.12|28
1606582070000|2020-11-28 16:47:50|542.89|540.39|543.15|540.65|543.16|540.66|542.78|540.28|25
1606582080000|2020-11-28 16:48:00|543.16|540.66|543.27|540.77|543.27|540.77|543.1|540.6|27
1606582090000|2020-11-28 16:48:10|543.28|540.78|543.54|541.04|543.54|541.04|543.27|540.77|26
1606582100000|2020-11-28 16:48:20|543.55|541.05|543.62|541.12|543.68|541.18|543.55|541.05|26
1606582110000|2020-11-28 16:48:30|543.64|541.14|543.75|541.25|543.75|541.25|543.62|541.12|26
1606582120000|2020-11-28 16:48:40|543.74|541.24|543.83|541.33|543.86|541.36|543.74|541.24|19
1606582130000|2020-11-28 16:48:50|543.82|541.32|543.5|541|543.82|541.32|543.5|541|11
1606582140000|2020-11-28 16:49:00|543.49|540.99|543.26|540.76|543.49|540.99|543.26|540.76|14
1606582150000|2020-11-28 16:49:10|543.25|540.75|543.15|540.65|543.25|540.75|542.9|540.4|24
1606582160000|2020-11-28 16:49:20|543.14|540.64|543.32|540.82|543.34|540.84|543.1|540.6|24
1606582170000|2020-11-28 16:49:30|543.34|540.84|543.33|540.83|543.41|540.91|543.25|540.75|20
1606582180000|2020-11-28 16:49:40|543.35|540.85|543.24|540.74|543.36|540.86|543.23|540.73|11
1606582190000|2020-11-28 16:49:50|543.39|540.89|543.41|540.91|543.42|540.92|543.38|540.88|13
1606582200000|2020-11-28 16:50:00|543.42|540.92|543|540.5|543.42|540.92|542.94|540.44|24
1606582210000|2020-11-28 16:50:10|542.99|540.49|542.74|540.24|542.99|540.49|542.74|540.24|16
1606582220000|2020-11-28 16:50:20|542.73|540.23|542.46|539.96|542.73|540.23|542.43|539.93|21
1606582230000|2020-11-28 16:50:30|542.45|539.95|542.27|539.77|542.45|539.95|542.26|539.76|18
1606582240000|2020-11-28 16:50:40|542.28|539.78|542.35|539.85|542.43|539.93|542.26|539.76|18
1606582250000|2020-11-28 16:50:50|542.37|539.87|542.42|539.92|542.45|539.95|542.36|539.86|15
1606582260000|2020-11-28 16:51:00|542.46|539.96|542.21|539.71|542.46|539.96|542.21|539.71|13
1606582270000|2020-11-28 16:51:10|542.2|539.7|541.68|539.18|542.24|539.74|541.68|539.18|26
1606582280000|2020-11-28 16:51:20|541.69|539.19|541.88|539.38|541.96|539.46|541.66|539.16|25
1606582290000|2020-11-28 16:51:30|541.89|539.39|542.27|539.77|542.29|539.79|541.82|539.32|24
1606582300000|2020-11-28 16:51:40|542.25|539.75|542.18|539.68|542.26|539.76|542.18|539.68|15
1606582310000|2020-11-28 16:51:50|542.19|539.69|542.09|539.59|542.19|539.69|542.09|539.59|19
1606582320000|2020-11-28 16:52:00|542.06|539.56|542.32|539.82|542.32|539.82|542.03|539.53|20
1606582330000|2020-11-28 16:52:10|542.31|539.81|542.3|539.8|542.31|539.81|542.21|539.71|21
1606582340000|2020-11-28 16:52:20|542.29|539.79|542.22|539.72|542.29|539.79|542.22|539.72|6
1606582350000|2020-11-28 16:52:30|542.18|539.68|542.16|539.66|542.2|539.7|542.16|539.66|12
1606582360000|2020-11-28 16:52:40|542.15|539.65|541.73|539.23|542.15|539.65|541.73|539.23|22
1606582370000|2020-11-28 16:52:50|541.72|539.22|541.6|539.1|541.73|539.23|541.57|539.07|25
1606582380000|2020-11-28 16:53:00|541.58|539.08|541.21|538.71|541.58|539.08|541.21|538.71|23
1606582390000|2020-11-28 16:53:10|541.2|538.7|541.18|538.68|541.2|538.7|541.15|538.65|16
1606582400000|2020-11-28 16:53:20|541.2|538.7|541.25|538.75|541.27|538.77|541.2|538.7|24
1606582410000|2020-11-28 16:53:30|541.26|538.76|541.19|538.69|541.38|538.88|541.18|538.68|28
1606582420000|2020-11-28 16:53:40|541.18|538.68|540.97|538.47|541.18|538.68|540.97|538.47|29
1606582430000|2020-11-28 16:53:50|540.98|538.48|540.75|538.25|540.98|538.48|540.7|538.2|24
1606582440000|2020-11-28 16:54:00|540.77|538.27|541.04|538.54|541.05|538.55|540.77|538.27|21
1606582450000|2020-11-28 16:54:10|541.05|538.55|541.22|538.72|541.22|538.72|541.02|538.52|22
1606582460000|2020-11-28 16:54:20|541.23|538.73|540.95|538.45|541.25|538.75|540.94|538.44|22
1606582470000|2020-11-28 16:54:30|540.96|538.46|541.23|538.73|541.23|538.73|540.95|538.45|21
1606582480000|2020-11-28 16:54:40|541.27|538.77|541.43|538.93|541.43|538.93|541.26|538.76|10
1606582490000|2020-11-28 16:54:50|541.44|538.94|541.45|538.95|541.47|538.97|541.42|538.92|19
1606582500000|2020-11-28 16:55:00|541.48|538.98|541.52|539.02|541.52|539.02|541.42|538.92|29
1606582510000|2020-11-28 16:55:10|541.53|539.03|541.83|539.33|541.84|539.34|541.53|539.03|25
1606582520000|2020-11-28 16:55:20|541.88|539.38|541.84|539.34|542|539.5|541.83|539.33|26
1606582530000|2020-11-28 16:55:30|541.79|539.29|541.45|538.95|541.79|539.29|541.44|538.94|23
1606582540000|2020-11-28 16:55:40|541.46|538.96|541.88|539.38|541.88|539.38|541.46|538.96|22
1606582550000|2020-11-28 16:55:50|541.86|539.36|541.85|539.35|541.91|539.41|541.82|539.32|22
1606582560000|2020-11-28 16:56:00|541.84|539.34|541.89|539.39|541.9|539.4|541.84|539.34|17
1606582570000|2020-11-28 16:56:10|541.91|539.41|541.91|539.41|541.93|539.43|541.9|539.4|15
1606582580000|2020-11-28 16:56:20|541.93|539.43|541.88|539.38|541.94|539.44|541.86|539.36|21
1606582590000|2020-11-28 16:56:30|541.89|539.39|542.08|539.58|542.09|539.59|541.86|539.36|17
1606582600000|2020-11-28 16:56:40|542.06|539.56|542.06|539.56|542.08|539.58|542.06|539.56|11
1606582610000|2020-11-28 16:56:50|542.07|539.57|542.1|539.6|542.1|539.6|542.03|539.53|23
1606582620000|2020-11-28 16:57:00|542.15|539.65|542.01|539.51|542.25|539.75|542.01|539.51|26
1606582630000|2020-11-28 16:57:10|541.98|539.48|542.01|539.51|542.03|539.53|541.98|539.48|15
1606582640000|2020-11-28 16:57:20|542|539.5|542.03|539.53|542.03|539.53|541.94|539.44|17
1606582650000|2020-11-28 16:57:30|542.01|539.51|541.7|539.2|542.01|539.51|541.7|539.2|23
1606582660000|2020-11-28 16:57:40|541.71|539.21|541.7|539.2|541.78|539.28|541.7|539.2|20
1606582670000|2020-11-28 16:57:50|541.69|539.19|541.57|539.07|541.69|539.19|541.56|539.06|14
1606582680000|2020-11-28 16:58:00|541.47|538.97|540.97|538.47|541.49|538.99|540.95|538.45|29
1606582690000|2020-11-28 16:58:10|540.95|538.45|541.06|538.56|541.15|538.65|540.95|538.45|26
1606582700000|2020-11-28 16:58:20|541.07|538.57|540.62|538.12|541.07|538.57|540.62|538.12|23
1606582710000|2020-11-28 16:58:30|540.63|538.13|540.49|537.99|540.64|538.14|540.49|537.99|14
1606582720000|2020-11-28 16:58:40|540.48|537.98|540.09|537.59|540.49|537.99|540.09|537.59|22
1606582730000|2020-11-28 16:58:50|540.1|537.6|540.74|538.24|540.74|538.24|540.07|537.57|31
1606582740000|2020-11-28 16:59:00|540.73|538.23|540.79|538.29|540.83|538.33|540.73|538.23|19
1606582750000|2020-11-28 16:59:10|540.8|538.3|540.77|538.27|540.8|538.3|540.73|538.23|21
1606582760000|2020-11-28 16:59:20|540.78|538.28|540.73|538.23|540.79|538.29|540.71|538.21|13
1606582770000|2020-11-28 16:59:30|540.72|538.22|540.98|538.48|540.99|538.49|540.71|538.21|14
1606582780000|2020-11-28 16:59:40|540.97|538.47|540.97|538.47|541.02|538.52|540.97|538.47|8
1606582790000|2020-11-28 16:59:50|541|538.5|540.79|538.29|541|538.5|540.76|538.26|22
1606582800000|2020-11-28 17:00:00|540.75|538.25|541.13|538.63|541.14|538.64|540.68|538.18|29
1606582810000|2020-11-28 17:00:10|541.14|538.64|541.2|538.7|541.26|538.76|541.14|538.64|26
1606582820000|2020-11-28 17:00:20|541.22|538.72|541.62|539.12|541.65|539.15|541.21|538.71|28
1606582830000|2020-11-28 17:00:30|541.61|539.11|541.84|539.34|541.84|539.34|541.61|539.11|21
1606582840000|2020-11-28 17:00:40|541.87|539.37|542.04|539.54|542.16|539.66|541.81|539.31|28
1606582850000|2020-11-28 17:00:50|542.06|539.56|542.37|539.87|542.37|539.87|542.04|539.54|14
1606582860000|2020-11-28 17:01:00|542.35|539.85|541.91|539.41|542.35|539.85|541.91|539.41|18
1606582870000|2020-11-28 17:01:10|541.9|539.4|541.64|539.14|541.9|539.4|541.55|539.05|24
1606582880000|2020-11-28 17:01:20|541.63|539.13|541.86|539.36|541.86|539.36|541.63|539.13|18
1606582890000|2020-11-28 17:01:30|541.85|539.35|541.67|539.17|541.86|539.36|541.67|539.17|20
1606582900000|2020-11-28 17:01:40|541.66|539.16|541.32|538.82|541.69|539.19|541.32|538.82|21
1606582910000|2020-11-28 17:01:50|541.31|538.81|541.13|538.63|541.31|538.81|540.97|538.47|28
1606582920000|2020-11-28 17:02:00|541.15|538.65|540.99|538.49|541.18|538.68|540.99|538.49|26
1606582930000|2020-11-28 17:02:10|540.88|538.38|540.91|538.41|540.92|538.42|540.84|538.34|14
1606582940000|2020-11-28 17:02:20|540.9|538.4|540.82|538.32|540.94|538.44|540.81|538.31|24
1606582950000|2020-11-28 17:02:30|540.79|538.29|540.55|538.05|540.79|538.29|540.25|537.75|28
1606582960000|2020-11-28 17:02:40|540.53|538.03|540.43|537.93|540.65|538.15|540.43|537.93|26
1606582970000|2020-11-28 17:02:50|540.37|537.87|540.19|537.69|540.37|537.87|540.16|537.66|22
1606582980000|2020-11-28 17:03:00|540.18|537.68|540.27|537.77|540.31|537.81|540.13|537.63|24
1606582990000|2020-11-28 17:03:10|540.26|537.76|540.24|537.74|540.29|537.79|540.23|537.73|24
1606583000000|2020-11-28 17:03:20|540.21|537.71|540.19|537.69|540.23|537.73|540.17|537.67|19
1606583010000|2020-11-28 17:03:30|540.18|537.68|540.17|537.67|540.19|537.69|540.06|537.56|26
1606583020000|2020-11-28 17:03:40|540.16|537.66|540.17|537.67|540.2|537.7|540.16|537.66|16
1606583030000|2020-11-28 17:03:50|540.16|537.66|540.17|537.67|540.19|537.69|540.11|537.61|25
1606583040000|2020-11-28 17:04:00|540.19|537.69|540.41|537.91|540.44|537.94|540.19|537.69|23
1606583050000|2020-11-28 17:04:10|540.39|537.89|540.4|537.9|540.4|537.9|540.35|537.85|19
1606583060000|2020-11-28 17:04:20|540.41|537.91|540.3|537.8|540.41|537.91|540.3|537.8|9
1606583070000|2020-11-28 17:04:30|540.26|537.76|540.23|537.73|540.28|537.78|540.19|537.69|20
1606583080000|2020-11-28 17:04:40|540.22|537.72|540.09|537.59|540.22|537.72|540.08|537.58|24
1606583090000|2020-11-28 17:04:50|540.08|537.58|540.09|537.59|540.1|537.6|540.08|537.58|14
1606583100000|2020-11-28 17:05:00|540.08|537.58|540.12|537.62|540.12|537.62|540.08|537.58|11
1606583110000|2020-11-28 17:05:10|540.15|537.65|540.16|537.66|540.23|537.73|540.15|537.65|19
1606583120000|2020-11-28 17:05:20|540.17|537.67|540.07|537.57|540.18|537.68|540.07|537.57|15
1606583130000|2020-11-28 17:05:30|540.06|537.56|540.03|537.53|540.08|537.58|539.9|537.4|20
1606583140000|2020-11-28 17:05:40|540.02|537.52|539.99|537.49|540.05|537.55|539.99|537.49|18
1606583150000|2020-11-28 17:05:50|540|537.5|539.64|537.14|540|537.5|539.59|537.09|28
1606583160000|2020-11-28 17:06:00|539.63|537.13|539.56|537.06|539.63|537.13|539.54|537.04|26
1606583170000|2020-11-28 17:06:10|539.55|537.05|539.35|536.85|539.55|537.05|539.33|536.83|26
1606583180000|2020-11-28 17:06:20|539.36|536.86|539.02|536.52|539.45|536.95|538.98|536.48|24
1606583190000|2020-11-28 17:06:30|538.98|536.48|538.41|535.91|538.98|536.48|538.29|535.79|33
1606583200000|2020-11-28 17:06:40|538.36|535.86|538.34|535.84|538.41|535.91|538.34|535.84|11
1606583210000|2020-11-28 17:06:50|538.35|535.85|538.6|536.1|538.62|536.12|538.25|535.75|27
1606583220000|2020-11-28 17:07:00|538.59|536.09|538.26|535.76|538.6|536.1|538.24|535.74|25
1606583230000|2020-11-28 17:07:10|538.25|535.75|538.03|535.53|538.27|535.77|537.95|535.45|24
1606583240000|2020-11-28 17:07:20|538.04|535.54|538.53|536.03|538.53|536.03|538.03|535.53|30
1606583250000|2020-11-28 17:07:30|538.46|535.96|538.26|535.76|538.56|536.06|538.23|535.73|28
1606583260000|2020-11-28 17:07:40|538.27|535.77|538.05|535.55|538.27|535.77|538.03|535.53|20
1606583270000|2020-11-28 17:07:50|538.04|535.54|538.25|535.75|538.25|535.75|538.01|535.51|26
1606583280000|2020-11-28 17:08:00|538.21|535.71|537.94|535.44|538.21|535.71|537.92|535.42|17
1606583290000|2020-11-28 17:08:10|537.92|535.42|537.45|534.95|537.92|535.42|537.42|534.92|27
1606583300000|2020-11-28 17:08:20|537.52|535.02|537.75|535.25|537.87|535.37|537.52|535.02|27
1606583310000|2020-11-28 17:08:30|537.74|535.24|537.78|535.28|537.92|535.42|537.58|535.08|32
1606583320000|2020-11-28 17:08:40|537.73|535.23|536.9|534.4|537.73|535.23|536.9|534.4|30
1606583330000|2020-11-28 17:08:50|536.91|534.41|536.82|534.32|536.95|534.45|536.72|534.22|25
1606583340000|2020-11-28 17:09:00|536.85|534.35|536.57|534.07|536.9|534.4|536.47|533.97|33
1606583350000|2020-11-28 17:09:10|536.58|534.08|536.95|534.45|536.95|534.45|536.5|534|31
1606583360000|2020-11-28 17:09:20|536.94|534.44|536.38|533.88|536.94|534.44|536.37|533.87|31
1606583370000|2020-11-28 17:09:30|536.39|533.89|536.93|534.43|537.03|534.53|536.36|533.86|32
1606583380000|2020-11-28 17:09:40|536.91|534.41|536.93|534.43|536.94|534.44|536.83|534.33|18
1606583390000|2020-11-28 17:09:50|536.94|534.44|537.46|534.96|537.46|534.96|536.94|534.44|32
1606583400000|2020-11-28 17:10:00|537.48|534.98|537.75|535.25|537.86|535.36|537.46|534.96|30
1606583410000|2020-11-28 17:10:10|537.7|535.2|537.43|534.93|537.7|535.2|537.36|534.86|25
1606583420000|2020-11-28 17:10:20|537.44|534.94|537.84|535.34|537.84|535.34|537.44|534.94|27
1606583430000|2020-11-28 17:10:30|537.85|535.35|538.06|535.56|538.1|535.6|537.85|535.35|26
1606583440000|2020-11-28 17:10:40|538.07|535.57|537.97|535.47|538.07|535.57|537.91|535.41|25
1606583450000|2020-11-28 17:10:50|537.95|535.45|537.71|535.21|537.95|535.45|537.62|535.12|24
1606583460000|2020-11-28 17:11:00|537.73|535.23|538.03|535.53|538.06|535.56|537.73|535.23|28
1606583470000|2020-11-28 17:11:10|538|535.5|538.05|535.55|538.05|535.55|537.96|535.46|19
1606583480000|2020-11-28 17:11:20|538.06|535.56|538|535.5|538.06|535.56|537.99|535.49|19
1606583490000|2020-11-28 17:11:30|537.98|535.48|538.09|535.59|538.09|535.59|537.96|535.46|21
1606583500000|2020-11-28 17:11:40|538.07|535.57|537.98|535.48|538.08|535.58|537.97|535.47|28
1606583510000|2020-11-28 17:11:50|537.97|535.47|537.95|535.45|538.02|535.52|537.93|535.43|17
1606583520000|2020-11-28 17:12:00|537.94|535.44|538.14|535.64|538.15|535.65|537.93|535.43|18
1606583530000|2020-11-28 17:12:10|538.15|535.65|538.15|535.65|538.15|535.65|538.14|535.64|11
1606583540000|2020-11-28 17:12:20|538.17|535.67|538.22|535.72|538.23|535.73|538.17|535.67|21
1606583550000|2020-11-28 17:12:30|538.23|535.73|538.23|535.73|538.24|535.74|538.21|535.71|15
1606583560000|2020-11-28 17:12:40|538.22|535.72|538.1|535.6|538.24|535.74|538.06|535.56|23
1606583570000|2020-11-28 17:12:50|538.04|535.54|538.13|535.63|538.14|535.64|538.04|535.54|23
1606583580000|2020-11-28 17:13:00|538.16|535.66|537.95|535.45|538.17|535.67|537.93|535.43|21
1606583590000|2020-11-28 17:13:10|537.93|535.43|537.67|535.17|537.93|535.43|537.67|535.17|23
1606583600000|2020-11-28 17:13:20|537.65|535.15|537.51|535.01|537.67|535.17|537.51|535.01|27
1606583610000|2020-11-28 17:13:30|537.49|534.99|537.91|535.41|537.94|535.44|537.4|534.9|32
1606583620000|2020-11-28 17:13:40|537.92|535.42|538|535.5|538.03|535.53|537.92|535.42|29
1606583630000|2020-11-28 17:13:50|537.99|535.49|538.06|535.56|538.06|535.56|537.98|535.48|16
1606583640000|2020-11-28 17:14:00|538.07|535.57|538.07|535.57|538.1|535.6|538.06|535.56|16
1606583650000|2020-11-28 17:14:10|538.06|535.56|538.07|535.57|538.16|535.66|538.06|535.56|17
1606583660000|2020-11-28 17:14:20|538.08|535.58|538.16|535.66|538.19|535.69|538.08|535.58|18
1606583670000|2020-11-28 17:14:30|538.12|535.62|538.21|535.71|538.31|535.81|538.12|535.62|14
1606583680000|2020-11-28 17:14:40|538.22|535.72|538.2|535.7|538.28|535.78|538.2|535.7|15
1606583690000|2020-11-28 17:14:50|538.21|535.71|538.39|535.89|538.44|535.94|538.21|535.71|13
1606583700000|2020-11-28 17:15:00|538.38|535.88|538.4|535.9|538.45|535.95|538.37|535.87|13
1606583710000|2020-11-28 17:15:10|538.38|535.88|538.33|535.83|538.38|535.88|538.32|535.82|16
1606583720000|2020-11-28 17:15:20|538.34|535.84|538.36|535.86|538.36|535.86|538.33|535.83|19
1606583730000|2020-11-28 17:15:30|538.38|535.88|538.33|535.83|538.38|535.88|538.33|535.83|12
1606583740000|2020-11-28 17:15:40|538.34|535.84|538.22|535.72|538.34|535.84|538.22|535.72|14
1606583750000|2020-11-28 17:15:50|538.23|535.73|538.27|535.77|538.27|535.77|538.23|535.73|11
1606583760000|2020-11-28 17:16:00|538.28|535.78|538.33|535.83|538.34|535.84|538.27|535.77|12
1606583770000|2020-11-28 17:16:10|538.34|535.84|538.51|536.01|538.51|536.01|538.34|535.84|13
1606583780000|2020-11-28 17:16:20|538.52|536.02|538.53|536.03|538.56|536.06|538.52|536.02|27
1606583790000|2020-11-28 17:16:30|538.68|536.18|538.63|536.13|538.68|536.18|538.59|536.09|16
1606583800000|2020-11-28 17:16:40|538.64|536.14|538.76|536.26|538.76|536.26|538.64|536.14|11
1606583810000|2020-11-28 17:16:50|538.78|536.28|538.85|536.35|538.86|536.36|538.78|536.28|17
1606583820000|2020-11-28 17:17:00|538.87|536.37|538.78|536.28|538.87|536.37|538.78|536.28|19
1606583830000|2020-11-28 17:17:10|538.79|536.29|538.8|536.3|538.84|536.34|538.78|536.28|20
1606583840000|2020-11-28 17:17:20|538.82|536.32|538.91|536.41|538.91|536.41|538.82|536.32|16
1606583850000|2020-11-28 17:17:30|538.92|536.42|538.96|536.46|538.96|536.46|538.91|536.41|20
1606583860000|2020-11-28 17:17:40|538.95|536.45|538.9|536.4|539.01|536.51|538.9|536.4|11
1606583870000|2020-11-28 17:17:50|538.91|536.41|539.05|536.55|539.05|536.55|538.91|536.41|12
1606583880000|2020-11-28 17:18:00|539.04|536.54|539.22|536.72|539.23|536.73|539.03|536.53|24
1606583890000|2020-11-28 17:18:10|539.21|536.71|538.99|536.49|539.22|536.72|538.99|536.49|15
1606583900000|2020-11-28 17:18:20|539|536.5|539.23|536.73|539.26|536.76|539|536.5|17
1606583910000|2020-11-28 17:18:30|539.24|536.74|539.13|536.63|539.26|536.76|539.13|536.63|21
1606583920000|2020-11-28 17:18:40|539.14|536.64|539.18|536.68|539.19|536.69|539.13|536.63|14
1606583930000|2020-11-28 17:18:50|539.16|536.66|539.51|537.01|539.55|537.05|539.16|536.66|20
1606583940000|2020-11-28 17:19:00|539.52|537.02|539.49|536.99|539.53|537.03|539.44|536.94|19
1606583950000|2020-11-28 17:19:10|539.47|536.97|539.52|537.02|539.54|537.04|539.47|536.97|18
1606583960000|2020-11-28 17:19:20|539.53|537.03|539.7|537.2|539.7|537.2|539.53|537.03|9
1606583970000|2020-11-28 17:19:30|539.74|537.24|539.75|537.25|539.79|537.29|539.71|537.21|17
1606583980000|2020-11-28 17:19:40|539.77|537.27|539.89|537.39|539.89|537.39|539.77|537.27|23
1606583990000|2020-11-28 17:19:50|539.9|537.4|540.19|537.69|540.2|537.7|539.9|537.4|9
1606584000000|2020-11-28 17:20:00|540.22|537.72|539.65|537.15|540.22|537.72|539.64|537.14|22
1606584010000|2020-11-28 17:20:10|539.63|537.13|539.64|537.14|539.66|537.16|539.55|537.05|20
1606584020000|2020-11-28 17:20:20|539.65|537.15|539.42|536.92|539.65|537.15|539.42|536.92|23
1606584030000|2020-11-28 17:20:30|539.41|536.91|539.26|536.76|539.41|536.91|539.24|536.74|20
1606584040000|2020-11-28 17:20:40|539.25|536.75|539.29|536.79|539.3|536.8|539.24|536.74|20
1606584050000|2020-11-28 17:20:50|539.28|536.78|539.5|537|539.5|537|539.28|536.78|15
1606584060000|2020-11-28 17:21:00|539.51|537.01|539.44|536.94|539.53|537.03|539.37|536.87|21
1606584070000|2020-11-28 17:21:10|539.43|536.93|539.43|536.93|539.45|536.95|539.42|536.92|11
1606584080000|2020-11-28 17:21:20|539.4|536.9|539.8|537.3|539.81|537.31|539.4|536.9|20
1606584090000|2020-11-28 17:21:30|539.85|537.35|539.89|537.39|539.89|537.39|539.84|537.34|15
1606584100000|2020-11-28 17:21:40|539.88|537.38|539.93|537.43|539.95|537.45|539.88|537.38|16
1606584110000|2020-11-28 17:21:50|539.94|537.44|539.89|537.39|539.94|537.44|539.88|537.38|10
1606584120000|2020-11-28 17:22:00|539.9|537.4|539.93|537.43|539.94|537.44|539.9|537.4|12
1606584130000|2020-11-28 17:22:10|539.94|537.44|539.94|537.44|539.95|537.45|539.92|537.42|18
1606584140000|2020-11-28 17:22:20|539.95|537.45|540.06|537.56|540.06|537.56|539.94|537.44|7
1606584150000|2020-11-28 17:22:30|540.07|537.57|540.15|537.65|540.15|537.65|540.07|537.57|5
1606584160000|2020-11-28 17:22:40|540.17|537.67|539.8|537.3|540.18|537.68|539.8|537.3|19
1606584170000|2020-11-28 17:22:50|539.78|537.28|539.48|536.98|539.78|537.28|539.47|536.97|25
1606584180000|2020-11-28 17:23:00|539.5|537|539.9|537.4|539.91|537.41|539.5|537|28
1606584190000|2020-11-28 17:23:10|539.88|537.38|540.05|537.55|540.05|537.55|539.88|537.38|23
1606584200000|2020-11-28 17:23:20|540|537.5|539.95|537.45|540.02|537.52|539.94|537.44|13
1606584210000|2020-11-28 17:23:30|539.96|537.46|539.94|537.44|540.09|537.59|539.94|537.44|14
1606584220000|2020-11-28 17:23:40|539.98|537.48|540.05|537.55|540.06|537.56|539.98|537.48|16
1606584230000|2020-11-28 17:23:50|540.06|537.56|540.08|537.58|540.08|537.58|540.04|537.54|16
1606584240000|2020-11-28 17:24:00|540.07|537.57|540.15|537.65|540.15|537.65|540.07|537.57|9
1606584250000|2020-11-28 17:24:10|540.16|537.66|540.36|537.86|540.36|537.86|540.16|537.66|7
1606584260000|2020-11-28 17:24:20|540.37|537.87|540.72|538.22|540.8|538.3|540.35|537.85|27
1606584270000|2020-11-28 17:24:30|540.73|538.23|540.74|538.24|540.78|538.28|540.69|538.19|21
1606584280000|2020-11-28 17:24:40|540.78|538.28|540.79|538.29|540.85|538.35|540.76|538.26|12
1606584290000|2020-11-28 17:24:50|540.8|538.3|540.53|538.03|540.92|538.42|540.53|538.03|22
1606584300000|2020-11-28 17:25:00|540.55|538.05|540.83|538.33|540.83|538.33|540.53|538.03|21
1606584310000|2020-11-28 17:25:10|540.85|538.35|540.86|538.36|540.88|538.38|540.82|538.32|14
1606584320000|2020-11-28 17:25:20|540.84|538.34|540.91|538.41|540.92|538.42|540.84|538.34|12
1606584330000|2020-11-28 17:25:30|540.9|538.4|541.01|538.51|541.01|538.51|540.9|538.4|11
1606584340000|2020-11-28 17:25:40|541.05|538.55|541.07|538.57|541.07|538.57|541.04|538.54|9
1606584350000|2020-11-28 17:25:50|541.06|538.56|540.78|538.28|541.06|538.56|540.65|538.15|25
1606584360000|2020-11-28 17:26:00|540.75|538.25|541.01|538.51|541.03|538.53|540.75|538.25|20
1606584370000|2020-11-28 17:26:10|541.03|538.53|541.1|538.6|541.11|538.61|541.03|538.53|16
1606584380000|2020-11-28 17:26:20|541.11|538.61|541.12|538.62|541.2|538.7|541.08|538.58|23
1606584390000|2020-11-28 17:26:30|541.1|538.6|540.88|538.38|541.1|538.6|540.88|538.38|19
1606584400000|2020-11-28 17:26:40|540.89|538.39|540.51|538.01|540.89|538.39|540.51|538.01|22
1606584410000|2020-11-28 17:26:50|540.52|538.02|540.57|538.07|540.57|538.07|540.5|538|19
1606584420000|2020-11-28 17:27:00|540.58|538.08|540.78|538.28|540.79|538.29|540.57|538.07|16
1606584430000|2020-11-28 17:27:10|540.79|538.29|541|538.5|541|538.5|540.78|538.28|19
1606584440000|2020-11-28 17:27:20|541.01|538.51|540.99|538.49|541.01|538.51|540.91|538.41|23
1606584450000|2020-11-28 17:27:30|540.98|538.48|541.01|538.51|541.03|538.53|540.97|538.47|18
1606584460000|2020-11-28 17:27:40|541.02|538.52|541.09|538.59|541.09|538.59|541.02|538.52|10
1606584470000|2020-11-28 17:27:50|541.1|538.6|541.1|538.6|541.12|538.62|541.09|538.59|10
1606584480000|2020-11-28 17:28:00|541.08|538.58|541.09|538.59|541.1|538.6|541.08|538.58|12
1606584490000|2020-11-28 17:28:10|541.1|538.6|541.12|538.62|541.13|538.63|541.09|538.59|17
1606584500000|2020-11-28 17:28:20|541.1|538.6|541.1|538.6|541.12|538.62|541.1|538.6|4
1606584510000|2020-11-28 17:28:30|541.11|538.61|541.1|538.6|541.11|538.61|541.1|538.6|8
1606584520000|2020-11-28 17:28:40|541.09|538.59|541.03|538.53|541.09|538.59|541.03|538.53|3
1606584530000|2020-11-28 17:28:50|541|538.5|540.71|538.21|541|538.5|540.7|538.2|22
1606584540000|2020-11-28 17:29:00|540.72|538.22|540.37|537.87|540.72|538.22|540.37|537.87|22
1606584550000|2020-11-28 17:29:10|540.38|537.88|540.02|537.52|540.38|537.88|540.01|537.51|17
1606584560000|2020-11-28 17:29:20|540.03|537.53|540.3|537.8|540.4|537.9|540.02|537.52|28
1606584570000|2020-11-28 17:29:30|540.28|537.78|539.9|537.4|540.28|537.78|539.89|537.39|26
1606584580000|2020-11-28 17:29:40|539.86|537.36|539.79|537.29|539.91|537.41|539.72|537.22|21
1606584590000|2020-11-28 17:29:50|539.84|537.34|540.17|537.67|540.17|537.67|539.71|537.21|26
1606584600000|2020-11-28 17:30:00|540.21|537.71|540.06|537.56|540.33|537.83|539.95|537.45|26
1606584610000|2020-11-28 17:30:10|540.15|537.65|539.96|537.46|540.18|537.68|539.93|537.43|27
1606584620000|2020-11-28 17:30:20|539.95|537.45|540.12|537.62|540.12|537.62|539.95|537.45|13
1606584630000|2020-11-28 17:30:30|540.14|537.64|540.41|537.91|540.43|537.93|540.14|537.64|20
1606584640000|2020-11-28 17:30:40|540.42|537.92|540.58|538.08|540.59|538.09|540.39|537.89|13
1606584650000|2020-11-28 17:30:50|540.7|538.2|540.73|538.23|540.76|538.26|540.68|538.18|16
1606584660000|2020-11-28 17:31:00|540.76|538.26|540.74|538.24|540.82|538.32|540.74|538.24|18
1606584670000|2020-11-28 17:31:10|540.75|538.25|540.99|538.49|540.99|538.49|540.73|538.23|18
1606584680000|2020-11-28 17:31:20|541|538.5|541.28|538.78|541.43|538.93|540.94|538.44|21
1606584690000|2020-11-28 17:31:30|541.27|538.77|541.29|538.79|541.3|538.8|541.27|538.77|14
1606584700000|2020-11-28 17:31:40|541.28|538.78|541.39|538.89|541.39|538.89|541.28|538.78|12
1606584710000|2020-11-28 17:31:50|541.38|538.88|541.58|539.08|541.58|539.08|541.38|538.88|22
1606584720000|2020-11-28 17:32:00|541.56|539.06|541.62|539.12|541.64|539.14|541.55|539.05|25
1606584730000|2020-11-28 17:32:10|541.61|539.11|541.78|539.28|541.79|539.29|541.56|539.06|14
1606584740000|2020-11-28 17:32:20|541.74|539.24|541.61|539.11|541.85|539.35|541.59|539.09|17
1606584750000|2020-11-28 17:32:30|541.6|539.1|541.75|539.25|541.76|539.26|541.6|539.1|26
1606584760000|2020-11-28 17:32:40|541.74|539.24|541.8|539.3|541.81|539.31|541.74|539.24|10
1606584770000|2020-11-28 17:32:50|541.79|539.29|541.79|539.29|541.8|539.3|541.72|539.22|20
1606584780000|2020-11-28 17:33:00|541.78|539.28|541.73|539.23|541.79|539.29|541.73|539.23|15
1606584790000|2020-11-28 17:33:10|541.72|539.22|541.73|539.23|541.75|539.25|541.71|539.21|10
1606584800000|2020-11-28 17:33:20|541.72|539.22|541.72|539.22|541.73|539.23|541.72|539.22|7
1606584810000|2020-11-28 17:33:30|541.7|539.2|541.58|539.08|541.7|539.2|541.58|539.08|5
1606584820000|2020-11-28 17:33:40|541.59|539.09|541.48|538.98|541.59|539.09|541.31|538.81|21
1606584830000|2020-11-28 17:33:50|541.55|539.05|541|538.5|541.59|539.09|541|538.5|30
1606584840000|2020-11-28 17:34:00|540.98|538.48|540.89|538.39|541|538.5|540.8|538.3|25
1606584850000|2020-11-28 17:34:10|540.9|538.4|540.68|538.18|540.93|538.43|540.68|538.18|22
1606584860000|2020-11-28 17:34:20|540.69|538.19|540.35|537.85|540.69|538.19|540.33|537.83|29
1606584870000|2020-11-28 17:34:30|540.34|537.84|540.41|537.91|540.46|537.96|540.32|537.82|27
1606584880000|2020-11-28 17:34:40|540.4|537.9|540.39|537.89|540.4|537.9|540.38|537.88|4
1606584890000|2020-11-28 17:34:50|540.38|537.88|540.75|538.25|540.75|538.25|540.38|537.88|22
1606584900000|2020-11-28 17:35:00|540.78|538.28|540.76|538.26|540.86|538.36|540.74|538.24|20
1606584910000|2020-11-28 17:35:10|540.75|538.25|540.64|538.14|540.76|538.26|540.62|538.12|25
1606584920000|2020-11-28 17:35:20|540.63|538.13|540.51|538.01|540.63|538.13|540.49|537.99|25
1606584930000|2020-11-28 17:35:30|540.53|538.03|540.52|538.02|540.54|538.04|540.39|537.89|16
1606584940000|2020-11-28 17:35:40|540.51|538.01|540.46|537.96|540.52|538.02|540.44|537.94|15
1606584950000|2020-11-28 17:35:50|540.45|537.95|540.5|538|540.53|538.03|540.45|537.95|17
1606584960000|2020-11-28 17:36:00|540.51|538.01|540.47|537.97|540.51|538.01|540.47|537.97|10
1606584970000|2020-11-28 17:36:10|540.46|537.96|540.27|537.77|540.47|537.97|540.27|537.77|12
1606584980000|2020-11-28 17:36:20|540.25|537.75|540.02|537.52|540.25|537.75|540.02|537.52|28
1606584990000|2020-11-28 17:36:30|540.03|537.53|540.07|537.57|540.15|537.65|539.99|537.49|22
1606585000000|2020-11-28 17:36:40|540.06|537.56|539.99|537.49|540.07|537.57|539.99|537.49|15
1606585010000|2020-11-28 17:36:50|539.98|537.48|539.89|537.39|540.03|537.53|539.89|537.39|14
1606585020000|2020-11-28 17:37:00|539.86|537.36|539.66|537.16|539.86|537.36|539.64|537.14|15
1606585030000|2020-11-28 17:37:10|539.65|537.15|540.06|537.56|540.08|537.58|539.65|537.15|21
1606585040000|2020-11-28 17:37:20|540.1|537.6|540.44|537.94|540.44|537.94|540.1|537.6|24
1606585050000|2020-11-28 17:37:30|540.43|537.93|540.52|538.02|540.52|538.02|540.36|537.86|16
1606585060000|2020-11-28 17:37:40|540.53|538.03|540.84|538.34|540.86|538.36|540.52|538.02|31
1606585070000|2020-11-28 17:37:50|540.81|538.31|540.72|538.22|540.83|538.33|540.72|538.22|12
1606585080000|2020-11-28 17:38:00|540.73|538.23|540.82|538.32|540.82|538.32|540.73|538.23|25
1606585090000|2020-11-28 17:38:10|540.83|538.33|540.84|538.34|540.85|538.35|540.82|538.32|30
1606585100000|2020-11-28 17:38:20|540.88|538.38|541.35|538.85|541.44|538.94|540.84|538.34|26
1606585110000|2020-11-28 17:38:30|541.34|538.84|541.67|539.17|541.77|539.27|541.34|538.84|28
1606585120000|2020-11-28 17:38:40|541.83|539.33|541.82|539.32|541.83|539.33|541.82|539.32|2
1606585130000|2020-11-28 17:38:50|541.84|539.34|542.1|539.6|542.1|539.6|541.84|539.34|8
1606585140000|2020-11-28 17:39:00|542.09|539.59|542.08|539.58|542.16|539.66|542.08|539.58|12
1606585150000|2020-11-28 17:39:10|542.07|539.57|541.82|539.32|542.07|539.57|541.81|539.31|12
1606585160000|2020-11-28 17:39:20|541.83|539.33|541.98|539.48|542.07|539.57|541.83|539.33|22
1606585170000|2020-11-28 17:39:30|541.99|539.49|542|539.5|542.02|539.52|541.98|539.48|19
1606585180000|2020-11-28 17:39:40|542.01|539.51|541.88|539.38|542.02|539.52|541.86|539.36|18
1606585190000|2020-11-28 17:39:50|541.86|539.36|541.81|539.31|541.87|539.37|541.81|539.31|19
1606585200000|2020-11-28 17:40:00|541.82|539.32|541.91|539.41|541.93|539.43|541.82|539.32|21
1606585210000|2020-11-28 17:40:10|541.93|539.43|541.92|539.42|541.94|539.44|541.91|539.41|10
1606585220000|2020-11-28 17:40:20|541.89|539.39|542.02|539.52|542.02|539.52|541.81|539.31|18
1606585230000|2020-11-28 17:40:30|542.06|539.56|542.05|539.55|542.06|539.56|542.04|539.54|7
1606585240000|2020-11-28 17:40:40|542.07|539.57|542.1|539.6|542.11|539.61|541.96|539.46|23
1606585250000|2020-11-28 17:40:50|542.09|539.59|542.06|539.56|542.12|539.62|542.05|539.55|12
1606585260000|2020-11-28 17:41:00|542.04|539.54|541.83|539.33|542.04|539.54|541.82|539.32|21
1606585270000|2020-11-28 17:41:10|541.82|539.32|541.8|539.3|541.83|539.33|541.8|539.3|16
1606585280000|2020-11-28 17:41:20|541.81|539.31|541.79|539.29|541.81|539.31|541.78|539.28|11
1606585290000|2020-11-28 17:41:30|541.8|539.3|541.92|539.42|541.92|539.42|541.8|539.3|10
1606585300000|2020-11-28 17:41:40|541.91|539.41|541.88|539.38|541.91|539.41|541.88|539.38|6
1606585310000|2020-11-28 17:41:50|541.89|539.39|541.88|539.38|541.89|539.39|541.86|539.36|4
1606585320000|2020-11-28 17:42:00|541.85|539.35|541.63|539.13|541.85|539.35|541.51|539.01|17
1606585330000|2020-11-28 17:42:10|541.62|539.12|541.35|538.85|541.63|539.13|541.35|538.85|13
1606585340000|2020-11-28 17:42:20|541.34|538.84|541.29|538.79|541.34|538.84|541.29|538.79|12
1606585350000|2020-11-28 17:42:30|541.3|538.8|541.08|538.58|541.3|538.8|541.06|538.56|18
1606585360000|2020-11-28 17:42:40|541.09|538.59|541.01|538.51|541.1|538.6|541.01|538.51|14
1606585370000|2020-11-28 17:42:50|541|538.5|540.72|538.22|541|538.5|540.72|538.22|15
1606585380000|2020-11-28 17:43:00|540.71|538.21|540.67|538.17|540.71|538.21|540.66|538.16|7
1606585390000|2020-11-28 17:43:10|540.71|538.21|541.13|538.63|541.19|538.69|540.71|538.21|22
1606585400000|2020-11-28 17:43:20|541.11|538.61|541.26|538.76|541.26|538.76|541.11|538.61|19
1606585410000|2020-11-28 17:43:30|541.27|538.77|541.29|538.79|541.47|538.97|541.25|538.75|27
1606585420000|2020-11-28 17:43:40|541.28|538.78|541.09|538.59|541.28|538.78|541.06|538.56|22
1606585430000|2020-11-28 17:43:50|541.08|538.58|540.93|538.43|541.08|538.58|540.92|538.42|14
1606585440000|2020-11-28 17:44:00|540.92|538.42|540.82|538.32|540.96|538.46|540.82|538.32|17
1606585450000|2020-11-28 17:44:10|540.8|538.3|541.05|538.55|541.05|538.55|540.71|538.21|23
1606585460000|2020-11-28 17:44:20|541.07|538.57|541|538.5|541.29|538.79|540.98|538.48|29
1606585470000|2020-11-28 17:44:30|540.99|538.49|540.71|538.21|540.99|538.49|540.63|538.13|24
1606585480000|2020-11-28 17:44:40|540.79|538.29|540.85|538.35|541.06|538.56|540.79|538.29|20
1606585490000|2020-11-28 17:44:50|540.84|538.34|540.84|538.34|540.87|538.37|540.79|538.29|16
1606585500000|2020-11-28 17:45:00|540.81|538.31|540.97|538.47|541.01|538.51|540.81|538.31|16
1606585510000|2020-11-28 17:45:10|540.96|538.46|540.78|538.28|540.96|538.46|540.78|538.28|23
1606585520000|2020-11-28 17:45:20|540.79|538.29|540.67|538.17|540.8|538.3|540.67|538.17|18
1606585530000|2020-11-28 17:45:30|540.68|538.18|540.7|538.2|540.72|538.22|540.47|537.97|26
1606585540000|2020-11-28 17:45:40|540.72|538.22|540.65|538.15|540.73|538.23|540.64|538.14|10
1606585550000|2020-11-28 17:45:50|540.67|538.17|540.58|538.08|540.71|538.21|540.57|538.07|15
1606585560000|2020-11-28 17:46:00|540.57|538.07|540.62|538.12|540.65|538.15|540.57|538.07|21
1606585570000|2020-11-28 17:46:10|540.6|538.1|540.55|538.05|540.62|538.12|540.55|538.05|13
1606585580000|2020-11-28 17:46:20|540.53|538.03|540.44|537.94|540.53|538.03|540.39|537.89|20
1606585590000|2020-11-28 17:46:30|540.47|537.97|540.69|538.19|540.7|538.2|540.46|537.96|15
1606585600000|2020-11-28 17:46:40|540.68|538.18|540.55|538.05|540.68|538.18|540.55|538.05|9
1606585610000|2020-11-28 17:46:50|540.56|538.06|540.53|538.03|540.58|538.08|540.5|538|17
1606585620000|2020-11-28 17:47:00|540.52|538.02|540.4|537.9|540.52|538.02|540.39|537.89|15
1606585630000|2020-11-28 17:47:10|540.39|537.89|540.29|537.79|540.41|537.91|540.29|537.79|15
1606585640000|2020-11-28 17:47:20|540.3|537.8|540.27|537.77|540.35|537.85|540.26|537.76|14
1606585650000|2020-11-28 17:47:30|540.26|537.76|539.97|537.47|540.26|537.76|539.97|537.47|23
1606585660000|2020-11-28 17:47:40|539.94|537.44|539.86|537.36|539.94|537.44|539.81|537.31|22
1606585670000|2020-11-28 17:47:50|539.87|537.37|540.01|537.51|540.02|537.52|539.82|537.32|11
1606585680000|2020-11-28 17:48:00|540|537.5|539.88|537.38|540.02|537.52|539.88|537.38|23
1606585690000|2020-11-28 17:48:10|539.89|537.39|539.85|537.35|539.92|537.42|539.85|537.35|13
1606585700000|2020-11-28 17:48:20|539.84|537.34|539.72|537.22|539.84|537.34|539.72|537.22|6
1606585710000|2020-11-28 17:48:30|539.75|537.25|539.61|537.11|539.75|537.25|539.56|537.06|15
1606585720000|2020-11-28 17:48:40|539.62|537.12|540|537.5|540.04|537.54|539.62|537.12|27
1606585730000|2020-11-28 17:48:50|539.97|537.47|540.06|537.56|540.08|537.58|539.97|537.47|20
1606585740000|2020-11-28 17:49:00|540.05|537.55|539.91|537.41|540.05|537.55|539.91|537.41|17
1606585750000|2020-11-28 17:49:10|539.93|537.43|539.89|537.39|539.93|537.43|539.88|537.38|4
1606585760000|2020-11-28 17:49:20|539.94|537.44|540.18|537.68|540.25|537.75|539.94|537.44|19
1606585770000|2020-11-28 17:49:30|540.23|537.73|540.59|538.09|540.62|538.12|540.17|537.67|17
1606585780000|2020-11-28 17:49:40|540.55|538.05|540.49|537.99|540.55|538.05|540.47|537.97|16
1606585790000|2020-11-28 17:49:50|540.46|537.96|540.46|537.96|540.47|537.97|540.34|537.84|18
1606585800000|2020-11-28 17:50:00|540.45|537.95|540.64|538.14|540.68|538.18|540.45|537.95|20
1606585810000|2020-11-28 17:50:10|540.67|538.17|540.49|537.99|540.67|538.17|540.49|537.99|21
1606585820000|2020-11-28 17:50:20|540.5|538|540.67|538.17|540.73|538.23|540.49|537.99|18
1606585830000|2020-11-28 17:50:30|540.69|538.19|540.74|538.24|540.74|538.24|540.69|538.19|12
1606585840000|2020-11-28 17:50:40|540.73|538.23|540.85|538.35|540.85|538.35|540.69|538.19|13
1606585850000|2020-11-28 17:50:50|540.84|538.34|541.03|538.53|541.04|538.54|540.84|538.34|17
1606585860000|2020-11-28 17:51:00|541.01|538.51|541.04|538.54|541.15|538.65|541.01|538.51|20
1606585870000|2020-11-28 17:51:10|541.06|538.56|541.3|538.8|541.33|538.83|541.04|538.54|19
1606585880000|2020-11-28 17:51:20|541.33|538.83|541.28|538.78|541.33|538.83|541.27|538.77|15
1606585890000|2020-11-28 17:51:30|541.26|538.76|541.3|538.8|541.34|538.84|541.26|538.76|18
1606585900000|2020-11-28 17:51:40|541.31|538.81|541.25|538.75|541.31|538.81|541.13|538.63|15
1606585910000|2020-11-28 17:51:50|541.23|538.73|541.21|538.71|541.24|538.74|541.16|538.66|22
1606585920000|2020-11-28 17:52:00|541.18|538.68|541.2|538.7|541.2|538.7|541.15|538.65|16
1606585930000|2020-11-28 17:52:10|541.23|538.73|541.26|538.76|541.34|538.84|541.23|538.73|28
1606585940000|2020-11-28 17:52:20|541.27|538.77|541.46|538.96|541.47|538.97|541.22|538.72|20
1606585950000|2020-11-28 17:52:30|541.47|538.97|541.45|538.95|541.47|538.97|541.4|538.9|11
1606585960000|2020-11-28 17:52:40|541.48|538.98|541.52|539.02|541.52|539.02|541.48|538.98|7
1606585970000|2020-11-28 17:52:50|541.53|539.03|541.53|539.03|541.55|539.05|541.53|539.03|11
1606585980000|2020-11-28 17:53:00|541.6|539.1|541.96|539.46|541.98|539.48|541.6|539.1|21
1606585990000|2020-11-28 17:53:10|541.98|539.48|541.93|539.43|541.98|539.48|541.92|539.42|18
1606586000000|2020-11-28 17:53:20|542.1|539.6|542.18|539.68|542.19|539.69|542.1|539.6|16
1606586010000|2020-11-28 17:53:30|542.16|539.66|542.23|539.73|542.28|539.78|542.15|539.65|19
1606586020000|2020-11-28 17:53:40|542.24|539.74|542.56|540.06|542.56|540.06|542.24|539.74|16
1606586030000|2020-11-28 17:53:50|542.57|540.07|542.44|539.94|542.57|540.07|542.44|539.94|9
1606586040000|2020-11-28 17:54:00|542.43|539.93|542.37|539.87|542.44|539.94|542.3|539.8|9
1606586050000|2020-11-28 17:54:10|542.38|539.88|542.36|539.86|542.38|539.88|542.36|539.86|2
1606586060000|2020-11-28 17:54:20|542.35|539.85|542.61|540.11|542.62|540.12|542.34|539.84|15
1606586070000|2020-11-28 17:54:30|542.71|540.21|542.69|540.19|542.72|540.22|542.67|540.17|16
1606586080000|2020-11-28 17:54:40|542.68|540.18|543|540.5|543|540.5|542.68|540.18|19
1606586090000|2020-11-28 17:54:50|542.98|540.48|543.13|540.63|543.2|540.7|542.98|540.48|15
1606586100000|2020-11-28 17:55:00|543.11|540.61|543.04|540.54|543.21|540.71|543.04|540.54|12
1606586110000|2020-11-28 17:55:10|543.05|540.55|543.08|540.58|543.11|540.61|543.04|540.54|15
1606586120000|2020-11-28 17:55:20|543.07|540.57|543.11|540.61|543.11|540.61|543.03|540.53|18
1606586130000|2020-11-28 17:55:30|543.1|540.6|543.3|540.8|543.3|540.8|543.1|540.6|17
1606586140000|2020-11-28 17:55:40|543.31|540.81|543.27|540.77|543.31|540.81|543.26|540.76|25
1606586150000|2020-11-28 17:55:50|543.29|540.79|543.28|540.78|543.3|540.8|543.27|540.77|23
1606586160000|2020-11-28 17:56:00|543.29|540.79|543.31|540.81|543.31|540.81|543.28|540.78|22
1606586170000|2020-11-28 17:56:10|543.3|540.8|543.29|540.79|543.31|540.81|543.29|540.79|10
1606586180000|2020-11-28 17:56:20|543.28|540.78|543.29|540.79|543.29|540.79|543.28|540.78|2
1606586190000|2020-11-28 17:56:30|543.3|540.8|543.41|540.91|543.41|540.91|543.29|540.79|8
1606586200000|2020-11-28 17:56:40|543.42|540.92|543.4|540.9|543.42|540.92|543.35|540.85|15
1606586210000|2020-11-28 17:56:50|543.41|540.91|543.19|540.69|543.41|540.91|543.19|540.69|20
1606586220000|2020-11-28 17:57:00|543.2|540.7|543.08|540.58|543.21|540.71|543.08|540.58|20
1606586230000|2020-11-28 17:57:10|543.07|540.57|542.85|540.35|543.09|540.59|542.8|540.3|26
1606586240000|2020-11-28 17:57:20|542.84|540.34|542.24|539.74|542.84|540.34|542.17|539.67|29
1606586250000|2020-11-28 17:57:30|542.25|539.75|542.2|539.7|542.25|539.75|542.18|539.68|11
1606586260000|2020-11-28 17:57:40|542.18|539.68|541.62|539.12|542.18|539.68|541.61|539.11|17
1606586270000|2020-11-28 17:57:50|541.61|539.11|541.74|539.24|541.74|539.24|541.35|538.85|26
1606586280000|2020-11-28 17:58:00|541.76|539.26|542.1|539.6|542.1|539.6|541.74|539.24|18
1606586290000|2020-11-28 17:58:10|542.17|539.67|542.31|539.81|542.42|539.92|542.17|539.67|25
1606586300000|2020-11-28 17:58:20|542.33|539.83|542.63|540.13|542.63|540.13|542.33|539.83|18
1606586310000|2020-11-28 17:58:30|542.64|540.14|542.81|540.31|542.89|540.39|542.61|540.11|32
1606586320000|2020-11-28 17:58:40|542.83|540.33|542.86|540.36|542.9|540.4|542.81|540.31|21
1606586330000|2020-11-28 17:58:50|542.85|540.35|543.04|540.54|543.14|540.64|542.85|540.35|18
1606586340000|2020-11-28 17:59:00|543|540.5|543.05|540.55|543.1|540.6|543|540.5|21
1606586350000|2020-11-28 17:59:10|543.06|540.56|543.09|540.59|543.1|540.6|543.04|540.54|17
1606586360000|2020-11-28 17:59:20|543.08|540.58|543.43|540.93|543.44|540.94|543.08|540.58|15
1606586370000|2020-11-28 17:59:30|543.4|540.9|543.48|540.98|543.51|541.01|543.4|540.9|25
1606586380000|2020-11-28 17:59:40|543.49|540.99|543.22|540.72|543.49|540.99|543.22|540.72|20
1606586390000|2020-11-28 17:59:50|543.23|540.73|543.33|540.83|543.34|540.84|543.23|540.73|14
1606586400000|2020-11-28 18:00:00|543.34|540.84|543.44|540.94|543.44|540.94|543.31|540.81|21
1606586410000|2020-11-28 18:00:10|543.43|540.93|543.42|540.92|543.44|540.94|543.41|540.91|17
1606586420000|2020-11-28 18:00:20|543.43|540.93|543.44|540.94|543.47|540.97|543.39|540.89|18
1606586430000|2020-11-28 18:00:30|543.45|540.95|543.47|540.97|543.47|540.97|543.41|540.91|22
1606586440000|2020-11-28 18:00:40|543.46|540.96|543.58|541.08|543.58|541.08|543.46|540.96|20
1606586450000|2020-11-28 18:00:50|543.57|541.07|543.62|541.12|543.63|541.13|543.53|541.03|17
1606586460000|2020-11-28 18:01:00|543.63|541.13|543.8|541.3|543.81|541.31|543.61|541.11|11
1606586470000|2020-11-28 18:01:10|543.83|541.33|543.95|541.45|543.95|541.45|543.83|541.33|17
1606586480000|2020-11-28 18:01:20|543.99|541.49|544.44|541.94|544.44|541.94|543.97|541.47|16
1606586490000|2020-11-28 18:01:30|544.46|541.96|545.06|542.56|545.06|542.56|544.45|541.95|28
1606586500000|2020-11-28 18:01:40|545.05|542.55|544.99|542.49|545.07|542.57|544.99|542.49|22
1606586510000|2020-11-28 18:01:50|544.98|542.48|545.03|542.53|545.05|542.55|544.98|542.48|17
1606586520000|2020-11-28 18:02:00|545.05|542.55|545.16|542.66|545.17|542.67|545.02|542.52|14
1606586530000|2020-11-28 18:02:10|545.17|542.67|544.8|542.3|545.18|542.68|544.76|542.26|22
1606586540000|2020-11-28 18:02:20|544.82|542.32|544.99|542.49|544.99|542.49|544.82|542.32|19
1606586550000|2020-11-28 18:02:30|545.02|542.52|544.82|542.32|545.06|542.56|544.82|542.32|20
1606586560000|2020-11-28 18:02:40|544.84|542.34|544.39|541.89|544.84|542.34|544.39|541.89|26
1606586570000|2020-11-28 18:02:50|544.4|541.9|544.38|541.88|544.43|541.93|544.38|541.88|14
1606586580000|2020-11-28 18:03:00|544.39|541.89|544.83|542.33|544.87|542.37|544.38|541.88|17
1606586590000|2020-11-28 18:03:10|544.84|542.34|544.85|542.35|544.99|542.49|544.83|542.33|24
1606586600000|2020-11-28 18:03:20|544.86|542.36|544.93|542.43|544.99|542.49|544.86|542.36|11
1606586610000|2020-11-28 18:03:30|544.94|542.44|545.13|542.63|545.21|542.71|544.9|542.4|24
1606586620000|2020-11-28 18:03:40|545.15|542.65|545.22|542.72|545.22|542.72|545.15|542.65|4
1606586630000|2020-11-28 18:03:50|545.23|542.73|545.24|542.74|545.25|542.75|545.21|542.71|11
1606586640000|2020-11-28 18:04:00|545.25|542.75|545.3|542.8|545.34|542.84|545.24|542.74|13
1606586650000|2020-11-28 18:04:10|545.29|542.79|545.47|542.97|545.48|542.98|545.29|542.79|22
1606586660000|2020-11-28 18:04:20|545.48|542.98|545.47|542.97|545.48|542.98|545.45|542.95|16
1606586670000|2020-11-28 18:04:30|545.52|543.02|545.65|543.15|545.66|543.16|545.52|543.02|8
1606586680000|2020-11-28 18:04:40|545.66|543.16|545.99|543.49|545.99|543.49|545.66|543.16|19
1606586690000|2020-11-28 18:04:50|546|543.5|545.99|543.49|546.01|543.51|545.96|543.46|17
1606586700000|2020-11-28 18:05:00|546|543.5|545.59|543.09|546|543.5|545.56|543.06|24
1606586710000|2020-11-28 18:05:10|545.58|543.08|545.51|543.01|545.6|543.1|545.44|542.94|22
1606586720000|2020-11-28 18:05:20|545.52|543.02|545.56|543.06|545.56|543.06|545.52|543.02|8
1606586730000|2020-11-28 18:05:30|545.55|543.05|545.45|542.95|545.55|543.05|545.44|542.94|10
1606586740000|2020-11-28 18:05:40|545.44|542.94|545.26|542.76|545.44|542.94|545.26|542.76|20
1606586750000|2020-11-28 18:05:50|545.27|542.77|545.19|542.69|545.27|542.77|545.19|542.69|8
1606586760000|2020-11-28 18:06:00|545.21|542.71|545.3|542.8|545.3|542.8|545.19|542.69|15
1606586770000|2020-11-28 18:06:10|545.29|542.79|545.15|542.65|545.34|542.84|545.14|542.64|12
1606586780000|2020-11-28 18:06:20|545.16|542.66|545.2|542.7|545.21|542.71|545.16|542.66|10
1606586790000|2020-11-28 18:06:30|545.19|542.69|545.11|542.61|545.2|542.7|545.11|542.61|7
1606586800000|2020-11-28 18:06:40|545.1|542.6|545.07|542.57|545.1|542.6|545.07|542.57|7
1606586810000|2020-11-28 18:06:50|545.1|542.6|544.88|542.38|545.1|542.6|544.88|542.38|27
1606586820000|2020-11-28 18:07:00|544.84|542.34|545.06|542.56|545.06|542.56|544.74|542.24|21
1606586830000|2020-11-28 18:07:10|545.08|542.58|545.34|542.84|545.38|542.88|545.08|542.58|21
1606586840000|2020-11-28 18:07:20|545.37|542.87|545.65|543.15|545.73|543.23|545.36|542.86|21
1606586850000|2020-11-28 18:07:30|545.6|543.1|545.8|543.3|545.96|543.46|545.6|543.1|21
1606586860000|2020-11-28 18:07:40|545.81|543.31|545.71|543.21|545.85|543.35|545.7|543.2|20
1606586870000|2020-11-28 18:07:50|545.72|543.22|545.69|543.19|545.75|543.25|545.67|543.17|21
1606586880000|2020-11-28 18:08:00|545.7|543.2|545.71|543.21|545.75|543.25|545.65|543.15|25
1606586890000|2020-11-28 18:08:10|545.7|543.2|545.75|543.25|545.76|543.26|545.67|543.17|15
1606586900000|2020-11-28 18:08:20|545.76|543.26|545.92|543.42|545.93|543.43|545.76|543.26|13
1606586910000|2020-11-28 18:08:30|545.88|543.38|545.55|543.05|545.88|543.38|545.54|543.04|21
1606586920000|2020-11-28 18:08:40|545.54|543.04|545.66|543.16|545.67|543.17|545.52|543.02|23
1606586930000|2020-11-28 18:08:50|545.67|543.17|545.68|543.18|545.68|543.18|545.65|543.15|9
1606586940000|2020-11-28 18:09:00|545.67|543.17|546|543.5|546|543.5|545.67|543.17|21
1606586950000|2020-11-28 18:09:10|546.01|543.51|545.77|543.27|546.02|543.52|545.77|543.27|13
1606586960000|2020-11-28 18:09:20|545.78|543.28|546.03|543.53|546.03|543.53|545.77|543.27|16
1606586970000|2020-11-28 18:09:30|546.04|543.54|545.95|543.45|546.11|543.61|545.95|543.45|14
1606586980000|2020-11-28 18:09:40|545.86|543.36|545.73|543.23|545.87|543.37|545.73|543.23|25
1606586990000|2020-11-28 18:09:50|545.72|543.22|545.81|543.31|545.81|543.31|545.72|543.22|9
1606587000000|2020-11-28 18:10:00|545.82|543.32|545.77|543.27|545.86|543.36|545.77|543.27|7
1606587010000|2020-11-28 18:10:10|545.72|543.22|546|543.5|546|543.5|545.71|543.21|18
1606587020000|2020-11-28 18:10:20|546.03|543.53|546.08|543.58|546.13|543.63|546.03|543.53|14
1606587030000|2020-11-28 18:10:30|546.07|543.57|546.09|543.59|546.1|543.6|546.06|543.56|20
1606587040000|2020-11-28 18:10:40|546.1|543.6|546.05|543.55|546.14|543.64|546.05|543.55|17
1606587050000|2020-11-28 18:10:50|546.08|543.58|546.21|543.71|546.21|543.71|546.08|543.58|20
1606587060000|2020-11-28 18:11:00|546.2|543.7|546.17|543.67|546.23|543.73|546.15|543.65|16
1606587070000|2020-11-28 18:11:10|546.16|543.66|546.2|543.7|546.2|543.7|546.12|543.62|17
1606587080000|2020-11-28 18:11:20|546.17|543.67|546.15|543.65|546.17|543.67|546.14|543.64|7
1606587090000|2020-11-28 18:11:30|546.16|543.66|546.18|543.68|546.19|543.69|546.16|543.66|4
1606587100000|2020-11-28 18:11:40|546.19|543.69|546.19|543.69|546.21|543.71|546.18|543.68|8
1606587110000|2020-11-28 18:11:50|546.2|543.7|546.21|543.71|546.21|543.71|546.18|543.68|16
1606587120000|2020-11-28 18:12:00|546.2|543.7|546.19|543.69|546.21|543.71|546.16|543.66|14
1606587130000|2020-11-28 18:12:10|546.2|543.7|546.23|543.73|546.23|543.73|546.2|543.7|4
1606587140000|2020-11-28 18:12:20|546.22|543.72|546.22|543.72|546.22|543.72|546.22|543.72|1
1606587150000|2020-11-28 18:12:30|546.19|543.69|546.21|543.71|546.22|543.72|546.19|543.69|9
1606587160000|2020-11-28 18:12:40|546.23|543.73|546.54|544.04|546.54|544.04|546.23|543.73|25
1606587170000|2020-11-28 18:12:50|546.53|544.03|546.55|544.05|546.56|544.06|546.52|544.02|16
1606587180000|2020-11-28 18:13:00|546.56|544.06|546.48|543.98|546.56|544.06|546.46|543.96|21
1606587190000|2020-11-28 18:13:10|546.5|544|546.51|544.01|546.52|544.02|546.48|543.98|18
1606587200000|2020-11-28 18:13:20|546.49|543.99|546.45|543.95|546.51|544.01|546.45|543.95|16
1606587210000|2020-11-28 18:13:30|546.46|543.96|546.64|544.14|546.67|544.17|546.46|543.96|17
1606587220000|2020-11-28 18:13:40|546.66|544.16|546.76|544.26|546.77|544.27|546.66|544.16|7
1606587230000|2020-11-28 18:13:50|546.77|544.27|546.82|544.32|546.82|544.32|546.76|544.26|5
1606587240000|2020-11-28 18:14:00|546.8|544.3|546.54|544.04|546.81|544.31|546.47|543.97|27
1606587250000|2020-11-28 18:14:10|546.53|544.03|546.56|544.06|546.71|544.21|546.52|544.02|25
1606587260000|2020-11-28 18:14:20|546.57|544.07|546.68|544.18|546.68|544.18|546.55|544.05|19
1606587270000|2020-11-28 18:14:30|546.67|544.17|546.73|544.23|546.75|544.25|546.67|544.17|15
1606587280000|2020-11-28 18:14:40|546.74|544.24|546.7|544.2|546.74|544.24|546.68|544.18|17
1606587290000|2020-11-28 18:14:50|546.69|544.19|546.75|544.25|546.75|544.25|546.69|544.19|5
1606587300000|2020-11-28 18:15:00|546.76|544.26|546.86|544.36|546.86|544.36|546.76|544.26|10
1606587310000|2020-11-28 18:15:10|546.87|544.37|546.54|544.04|546.87|544.37|546.54|544.04|20
1606587320000|2020-11-28 18:15:20|546.53|544.03|546.29|543.79|546.53|544.03|546.28|543.78|17
1606587330000|2020-11-28 18:15:30|546.26|543.76|546.08|543.58|546.26|543.76|546.02|543.52|25
1606587340000|2020-11-28 18:15:40|546.06|543.56|545.7|543.2|546.07|543.57|545.62|543.12|27
1606587350000|2020-11-28 18:15:50|545.72|543.22|546.01|543.51|546.05|543.55|545.72|543.22|17
1606587360000|2020-11-28 18:16:00|546|543.5|545.72|543.22|546|543.5|545.7|543.2|21
1606587370000|2020-11-28 18:16:10|545.63|543.13|545.3|542.8|545.63|543.13|545.29|542.79|20
1606587380000|2020-11-28 18:16:20|545.31|542.81|545.27|542.77|545.31|542.81|545.12|542.62|21
1606587390000|2020-11-28 18:16:30|545.32|542.82|545|542.5|545.33|542.83|545|542.5|19
1606587400000|2020-11-28 18:16:40|545.01|542.51|545.07|542.57|545.08|542.58|544.86|542.36|29
1606587410000|2020-11-28 18:16:50|545.09|542.59|544.91|542.41|545.09|542.59|544.85|542.35|19
1606587420000|2020-11-28 18:17:00|544.9|542.4|544.65|542.15|544.95|542.45|544.61|542.11|20
1606587430000|2020-11-28 18:17:10|544.68|542.18|544.57|542.07|544.7|542.2|544.45|541.95|22
1606587440000|2020-11-28 18:17:20|544.58|542.08|545.33|542.83|545.33|542.83|544.57|542.07|34
1606587450000|2020-11-28 18:17:30|545.34|542.84|545.29|542.79|545.54|543.04|545.29|542.79|15
1606587460000|2020-11-28 18:17:40|545.28|542.78|545.24|542.74|545.33|542.83|545.18|542.68|31
1606587470000|2020-11-28 18:17:50|545.23|542.73|544.99|542.49|545.24|542.74|544.95|542.45|24
1606587480000|2020-11-28 18:18:00|544.98|542.48|544.98|542.48|545.07|542.57|544.91|542.41|24
1606587490000|2020-11-28 18:18:10|545.01|542.51|545.05|542.55|545.09|542.59|545.01|542.51|17
1606587500000|2020-11-28 18:18:20|545.04|542.54|544.97|542.47|545.06|542.56|544.76|542.26|23
1606587510000|2020-11-28 18:18:30|544.94|542.44|544.98|542.48|544.98|542.48|544.85|542.35|22
1606587520000|2020-11-28 18:18:40|545|542.5|544.95|542.45|545|542.5|544.89|542.39|19
1606587530000|2020-11-28 18:18:50|544.94|542.44|545.31|542.81|545.33|542.83|544.94|542.44|25
1606587540000|2020-11-28 18:19:00|545.3|542.8|545.38|542.88|545.38|542.88|545.29|542.79|16
1606587550000|2020-11-28 18:19:10|545.37|542.87|545.12|542.62|545.37|542.87|545.12|542.62|18
1606587560000|2020-11-28 18:19:20|545.14|542.64|544.98|542.48|545.14|542.64|544.98|542.48|27
1606587570000|2020-11-28 18:19:30|544.97|542.47|545.08|542.58|545.09|542.59|544.96|542.46|14
1606587580000|2020-11-28 18:19:40|545.09|542.59|545.07|542.57|545.11|542.61|545.07|542.57|12
1606587590000|2020-11-28 18:19:50|545.06|542.56|545.08|542.58|545.09|542.59|545.04|542.54|11
1606587600000|2020-11-28 18:20:00|545.12|542.62|544.84|542.34|545.12|542.62|544.84|542.34|17
1606587610000|2020-11-28 18:20:10|544.88|542.38|544.8|542.3|544.88|542.38|544.79|542.29|9
1606587620000|2020-11-28 18:20:20|544.79|542.29|544.78|542.28|544.81|542.31|544.76|542.26|12
1606587630000|2020-11-28 18:20:30|544.79|542.29|545.04|542.54|545.04|542.54|544.78|542.28|20
1606587640000|2020-11-28 18:20:40|545.03|542.53|544.87|542.37|545.04|542.54|544.87|542.37|19
1606587650000|2020-11-28 18:20:50|544.86|542.36|544.63|542.13|544.87|542.37|544.59|542.09|25
1606587660000|2020-11-28 18:21:00|544.65|542.15|544.74|542.24|544.74|542.24|544.65|542.15|11
1606587670000|2020-11-28 18:21:10|544.75|542.25|544.71|542.21|544.76|542.26|544.71|542.21|16
1606587680000|2020-11-28 18:21:20|544.7|542.2|544.69|542.19|544.72|542.22|544.69|542.19|16
1606587690000|2020-11-28 18:21:30|544.7|542.2|545.01|542.51|545.02|542.52|544.7|542.2|19
1606587700000|2020-11-28 18:21:40|545.04|542.54|545.05|542.55|545.06|542.56|545|542.5|13
1606587710000|2020-11-28 18:21:50|545.06|542.56|545.05|542.55|545.07|542.57|545.01|542.51|15
1606587720000|2020-11-28 18:22:00|545.04|542.54|544.84|542.34|545.04|542.54|544.84|542.34|23
1606587730000|2020-11-28 18:22:10|544.86|542.36|544.73|542.23|544.86|542.36|544.73|542.23|13
1606587740000|2020-11-28 18:22:20|544.74|542.24|544.71|542.21|544.75|542.25|544.71|542.21|7
1606587750000|2020-11-28 18:22:30|544.68|542.18|544.84|542.34|544.84|542.34|544.68|542.18|25
1606587760000|2020-11-28 18:22:40|544.85|542.35|545.05|542.55|545.1|542.6|544.84|542.34|16
1606587770000|2020-11-28 18:22:50|545.04|542.54|544.96|542.46|545.04|542.54|544.93|542.43|19
1606587780000|2020-11-28 18:23:00|544.97|542.47|544.84|542.34|544.97|542.47|544.81|542.31|14
1606587790000|2020-11-28 18:23:10|544.85|542.35|544.86|542.36|544.86|542.36|544.84|542.34|7
1606587800000|2020-11-28 18:23:20|544.87|542.37|544.89|542.39|544.89|542.39|544.87|542.37|11
1606587810000|2020-11-28 18:23:30|544.88|542.38|545.15|542.65|545.15|542.65|544.88|542.38|19
1606587820000|2020-11-28 18:23:40|545.14|542.64|545.04|542.54|545.16|542.66|545|542.5|17
1606587830000|2020-11-28 18:23:50|545.02|542.52|544.74|542.24|545.04|542.54|544.74|542.24|16
1606587840000|2020-11-28 18:24:00|544.73|542.23|544.62|542.12|544.73|542.23|544.6|542.1|24
1606587850000|2020-11-28 18:24:10|544.63|542.13|544.62|542.12|544.63|542.13|544.62|542.12|4
1606587860000|2020-11-28 18:24:20|544.63|542.13|545.02|542.52|545.04|542.54|544.63|542.13|18
1606587870000|2020-11-28 18:24:30|544.99|542.49|545.13|542.63|545.14|542.64|544.97|542.47|13
1606587880000|2020-11-28 18:24:40|545.14|542.64|545.41|542.91|545.42|542.92|545.13|542.63|16
1606587890000|2020-11-28 18:24:50|545.42|542.92|545.4|542.9|545.43|542.93|545.39|542.89|12
1606587900000|2020-11-28 18:25:00|545.38|542.88|545.16|542.66|545.38|542.88|545.16|542.66|17
1606587910000|2020-11-28 18:25:10|545.17|542.67|545.41|542.91|545.42|542.92|545.17|542.67|16
1606587920000|2020-11-28 18:25:20|545.42|542.92|545.59|543.09|545.63|543.13|545.42|542.92|25
1606587930000|2020-11-28 18:25:30|545.61|543.11|545.64|543.14|545.66|543.16|545.59|543.09|13
1606587940000|2020-11-28 18:25:40|545.67|543.17|545.76|543.26|545.82|543.32|545.67|543.17|18
1606587950000|2020-11-28 18:25:50|545.88|543.38|546.1|543.6|546.11|543.61|545.87|543.37|12
1606587960000|2020-11-28 18:26:00|546.08|543.58|546.32|543.82|546.32|543.82|546.03|543.53|20
1606587970000|2020-11-28 18:26:10|546.3|543.8|546.65|544.15|546.65|544.15|546.29|543.79|22
1606587980000|2020-11-28 18:26:20|546.64|544.14|546.58|544.08|546.7|544.2|546.55|544.05|21
1606587990000|2020-11-28 18:26:30|546.59|544.09|546.71|544.21|546.71|544.21|546.59|544.09|17
1606588000000|2020-11-28 18:26:40|546.7|544.2|546.74|544.24|546.79|544.29|546.59|544.09|21
1606588010000|2020-11-28 18:26:50|546.73|544.23|546.84|544.34|546.88|544.38|546.72|544.22|13
1606588020000|2020-11-28 18:27:00|546.85|544.35|546.84|544.34|546.86|544.36|546.84|544.34|14
1606588030000|2020-11-28 18:27:10|546.82|544.32|546.62|544.12|546.82|544.32|546.45|543.95|22
1606588040000|2020-11-28 18:27:20|546.61|544.11|546.71|544.21|546.72|544.22|546.6|544.1|22
1606588050000|2020-11-28 18:27:30|546.7|544.2|546.7|544.2|546.73|544.23|546.66|544.16|15
1606588060000|2020-11-28 18:27:40|546.69|544.19|546.46|543.96|546.85|544.35|546.46|543.96|29
1606588070000|2020-11-28 18:27:50|546.44|543.94|546.32|543.82|546.44|543.94|546.32|543.82|13
1606588080000|2020-11-28 18:28:00|546.3|543.8|546.23|543.73|546.32|543.82|546.23|543.73|4
1606588090000|2020-11-28 18:28:10|546.24|543.74|546.27|543.77|546.27|543.77|546.23|543.73|9
1606588100000|2020-11-28 18:28:20|546.28|543.78|546.22|543.72|546.29|543.79|546.22|543.72|11
1606588110000|2020-11-28 18:28:30|546.23|543.73|546.07|543.57|546.23|543.73|546.07|543.57|15
1606588120000|2020-11-28 18:28:40|546.04|543.54|545.64|543.14|546.04|543.54|545.63|543.13|27
1606588130000|2020-11-28 18:28:50|545.63|543.13|545.52|543.02|545.69|543.19|545.52|543.02|18
1606588140000|2020-11-28 18:29:00|545.53|543.03|545.32|542.82|545.56|543.06|545.32|542.82|19
1606588150000|2020-11-28 18:29:10|545.31|542.81|544.9|542.4|545.31|542.81|544.89|542.39|26
1606588160000|2020-11-28 18:29:20|544.91|542.41|544.97|542.47|545.01|542.51|544.9|542.4|18
1606588170000|2020-11-28 18:29:30|544.94|542.44|544.75|542.25|544.98|542.48|544.75|542.25|27
1606588180000|2020-11-28 18:29:40|544.73|542.23|544.47|541.97|544.73|542.23|544.47|541.97|17
1606588190000|2020-11-28 18:29:50|544.39|541.89|544.09|541.59|544.39|541.89|543.93|541.43|26
1606588200000|2020-11-28 18:30:00|544.11|541.61|543.95|541.45|544.12|541.62|543.95|541.45|14
1606588210000|2020-11-28 18:30:10|543.93|541.43|544.01|541.51|544.02|541.52|543.93|541.43|9
1606588220000|2020-11-28 18:30:20|544.05|541.55|544.2|541.7|544.22|541.72|544.05|541.55|12
1606588230000|2020-11-28 18:30:30|544.23|541.73|544.24|541.74|544.24|541.74|544.22|541.72|5
1606588240000|2020-11-28 18:30:40|544.44|541.94|544.64|542.14|544.73|542.23|544.44|541.94|21
1606588250000|2020-11-28 18:30:50|544.63|542.13|544.73|542.23|544.73|542.23|544.59|542.09|25
1606588260000|2020-11-28 18:31:00|544.81|542.31|544.89|542.39|544.89|542.39|544.68|542.18|23
1606588270000|2020-11-28 18:31:10|544.96|542.46|545.25|542.75|545.46|542.96|544.96|542.46|33
1606588280000|2020-11-28 18:31:20|545.21|542.71|545.21|542.71|545.32|542.82|545.16|542.66|19
1606588290000|2020-11-28 18:31:30|545.22|542.72|545.29|542.79|545.48|542.98|545.22|542.72|25
1606588300000|2020-11-28 18:31:40|545.27|542.77|545.51|543.01|545.59|543.09|545.27|542.77|19
1606588310000|2020-11-28 18:31:50|545.5|543|545.8|543.3|545.81|543.31|545.5|543|23
1606588320000|2020-11-28 18:32:00|545.81|543.31|545.86|543.36|545.98|543.48|545.73|543.23|19
1606588330000|2020-11-28 18:32:10|545.88|543.38|546.01|543.51|546.08|543.58|545.88|543.38|18
1606588340000|2020-11-28 18:32:20|546.04|543.54|546.07|543.57|546.08|543.58|546.02|543.52|17
1606588350000|2020-11-28 18:32:30|546.09|543.59|546.32|543.82|546.32|543.82|546.09|543.59|27
1606588360000|2020-11-28 18:32:40|546.33|543.83|546.39|543.89|546.39|543.89|546.3|543.8|21
1606588370000|2020-11-28 18:32:50|546.38|543.88|546.71|544.21|546.71|544.21|546.38|543.88|4
1606588380000|2020-11-28 18:33:00|546.7|544.2|546.5|544|546.8|544.3|546.5|544|24
1606588390000|2020-11-28 18:33:10|546.49|543.99|546.29|543.79|546.49|543.99|546.29|543.79|25
1606588400000|2020-11-28 18:33:20|546.28|543.78|546.43|543.93|546.45|543.95|546.27|543.77|18
1606588410000|2020-11-28 18:33:30|546.44|543.94|546.39|543.89|546.44|543.94|546.36|543.86|15
1606588420000|2020-11-28 18:33:40|546.4|543.9|545.98|543.48|546.41|543.91|545.97|543.47|24
1606588430000|2020-11-28 18:33:50|545.99|543.49|545.99|543.49|545.99|543.49|545.92|543.42|11
1606588440000|2020-11-28 18:34:00|546.02|543.52|545.81|543.31|546.03|543.53|545.8|543.3|20
1606588450000|2020-11-28 18:34:10|545.87|543.37|545.85|543.35|545.91|543.41|545.85|543.35|17
1606588460000|2020-11-28 18:34:20|545.83|543.33|545.47|542.97|545.83|543.33|545.47|542.97|25
1606588470000|2020-11-28 18:34:30|545.44|542.94|544.83|542.33|545.44|542.94|544.82|542.32|25
1606588480000|2020-11-28 18:34:40|544.8|542.3|544.72|542.22|544.8|542.3|544.56|542.06|25
1606588490000|2020-11-28 18:34:50|544.7|542.2|544.86|542.36|544.9|542.4|544.65|542.15|24
1606588500000|2020-11-28 18:35:00|544.88|542.38|545.18|542.68|545.18|542.68|544.87|542.37|20
1606588510000|2020-11-28 18:35:10|545.19|542.69|545.04|542.54|545.21|542.71|545.01|542.51|16
1606588520000|2020-11-28 18:35:20|545.05|542.55|544.92|542.42|545.05|542.55|544.7|542.2|25
1606588530000|2020-11-28 18:35:30|544.93|542.43|545.27|542.77|545.3|542.8|544.93|542.43|27
1606588540000|2020-11-28 18:35:40|545.26|542.76|545.2|542.7|545.26|542.76|545.19|542.69|22
1606588550000|2020-11-28 18:35:50|545.21|542.71|545.28|542.78|545.28|542.78|545.19|542.69|21
1606588560000|2020-11-28 18:36:00|545.29|542.79|545.39|542.89|545.41|542.91|545.29|542.79|24
1606588570000|2020-11-28 18:36:10|545.38|542.88|545.47|542.97|545.48|542.98|545.38|542.88|9
1606588580000|2020-11-28 18:36:20|545.49|542.99|545.43|542.93|545.49|542.99|545.36|542.86|18
1606588590000|2020-11-28 18:36:30|545.41|542.91|545.28|542.78|545.42|542.92|545.27|542.77|18
1606588600000|2020-11-28 18:36:40|545.27|542.77|545.36|542.86|545.36|542.86|545.27|542.77|14
1606588610000|2020-11-28 18:36:50|545.35|542.85|545.3|542.8|545.42|542.92|545.28|542.78|19
1606588620000|2020-11-28 18:37:00|545.29|542.79|544.49|541.99|545.29|542.79|544.49|541.99|25
1606588630000|2020-11-28 18:37:10|544.48|541.98|544.6|542.1|544.65|542.15|544.46|541.96|25
1606588640000|2020-11-28 18:37:20|544.63|542.13|544.56|542.06|544.63|542.13|544.56|542.06|13
1606588650000|2020-11-28 18:37:30|544.57|542.07|544.65|542.15|544.7|542.2|544.57|542.07|15
1606588660000|2020-11-28 18:37:40|544.63|542.13|544.61|542.11|544.63|542.13|544.61|542.11|4
1606588670000|2020-11-28 18:37:50|544.62|542.12|544.63|542.13|544.64|542.14|544.62|542.12|6
1606588680000|2020-11-28 18:38:00|544.62|542.12|544.58|542.08|544.64|542.14|544.58|542.08|9
1606588690000|2020-11-28 18:38:10|544.59|542.09|544.58|542.08|544.6|542.1|544.58|542.08|4
1606588700000|2020-11-28 18:38:20|544.57|542.07|544.55|542.05|544.57|542.07|544.53|542.03|4
1606588710000|2020-11-28 18:38:30|544.54|542.04|544.03|541.53|544.54|542.04|544.03|541.53|22
1606588720000|2020-11-28 18:38:40|544.07|541.57|543.87|541.37|544.12|541.62|543.87|541.37|17
1606588730000|2020-11-28 18:38:50|543.88|541.38|543.86|541.36|543.88|541.38|543.69|541.19|14
1606588740000|2020-11-28 18:39:00|543.85|541.35|544.19|541.69|544.19|541.69|543.77|541.27|22
1606588750000|2020-11-28 18:39:10|544.2|541.7|544.3|541.8|544.31|541.81|544.2|541.7|17
1606588760000|2020-11-28 18:39:20|544.28|541.78|543.99|541.49|544.3|541.8|543.99|541.49|24
1606588770000|2020-11-28 18:39:30|543.98|541.48|544.03|541.53|544.04|541.54|543.91|541.41|19
1606588780000|2020-11-28 18:39:40|544.02|541.52|544|541.5|544.02|541.52|543.96|541.46|15
1606588790000|2020-11-28 18:39:50|544.01|541.51|544.03|541.53|544.03|541.53|543.79|541.29|28
1606588800000|2020-11-28 18:40:00|544.07|541.57|543.86|541.36|544.21|541.71|543.84|541.34|28
1606588810000|2020-11-28 18:40:10|543.85|541.35|543.83|541.33|543.86|541.36|543.8|541.3|21
1606588820000|2020-11-28 18:40:20|543.84|541.34|543.82|541.32|543.85|541.35|543.82|541.32|18
1606588830000|2020-11-28 18:40:30|543.83|541.33|543.81|541.31|544|541.5|543.81|541.31|23
1606588840000|2020-11-28 18:40:40|543.8|541.3|543.79|541.29|543.82|541.32|543.77|541.27|14
1606588850000|2020-11-28 18:40:50|543.8|541.3|543.72|541.22|543.8|541.3|543.72|541.22|19
1606588860000|2020-11-28 18:41:00|543.63|541.13|543.59|541.09|543.63|541.13|543.56|541.06|19
1606588870000|2020-11-28 18:41:10|543.6|541.1|543.8|541.3|543.84|541.34|543.59|541.09|28
1606588880000|2020-11-28 18:41:20|543.77|541.27|543.79|541.29|543.83|541.33|543.76|541.26|17
1606588890000|2020-11-28 18:41:30|543.8|541.3|543.83|541.33|543.84|541.34|543.78|541.28|12
1606588900000|2020-11-28 18:41:40|543.84|541.34|543.5|541|543.84|541.34|543.5|541|22
1606588910000|2020-11-28 18:41:50|543.51|541.01|543.69|541.19|543.82|541.32|543.51|541.01|20
1606588920000|2020-11-28 18:42:00|543.72|541.22|543.75|541.25|543.76|541.26|543.67|541.17|14
1606588930000|2020-11-28 18:42:10|543.74|541.24|543.67|541.17|543.75|541.25|543.63|541.13|18
1606588940000|2020-11-28 18:42:20|543.68|541.18|543.18|540.68|543.68|541.18|543.18|540.68|23
1606588950000|2020-11-28 18:42:30|543.19|540.69|543.02|540.52|543.19|540.69|542.67|540.17|29
1606588960000|2020-11-28 18:42:40|543.04|540.54|543.25|540.75|543.26|540.76|542.93|540.43|24
1606588970000|2020-11-28 18:42:50|543.24|540.74|543.37|540.87|543.45|540.95|543.24|540.74|15
1606588980000|2020-11-28 18:43:00|543.38|540.88|543.46|540.96|543.46|540.96|543.36|540.86|11
1606588990000|2020-11-28 18:43:10|543.44|540.94|543.54|541.04|543.54|541.04|543.44|540.94|16
1606589000000|2020-11-28 18:43:20|543.53|541.03|543.48|540.98|543.54|541.04|543.48|540.98|25
1606589010000|2020-11-28 18:43:30|543.49|540.99|543.25|540.75|543.51|541.01|543.24|540.74|21
1606589020000|2020-11-28 18:43:40|543.24|540.74|543.43|540.93|543.44|540.94|543.19|540.69|24
1606589030000|2020-11-28 18:43:50|543.44|540.94|543.57|541.07|543.57|541.07|543.44|540.94|18
1606589040000|2020-11-28 18:44:00|543.69|541.19|543.49|540.99|543.7|541.2|543.48|540.98|21
1606589050000|2020-11-28 18:44:10|543.5|541|543.73|541.23|543.73|541.23|543.5|541|18
1606589060000|2020-11-28 18:44:20|543.74|541.24|543.86|541.36|543.88|541.38|543.73|541.23|16
1606589070000|2020-11-28 18:44:30|543.88|541.38|543.92|541.42|543.92|541.42|543.83|541.33|13
1606589080000|2020-11-28 18:44:40|543.94|541.44|544.05|541.55|544.05|541.55|543.94|541.44|20
1606589090000|2020-11-28 18:44:50|544.04|541.54|544.02|541.52|544.05|541.55|544.02|541.52|19
1606589100000|2020-11-28 18:45:00|544.03|541.53|543.85|541.35|544.03|541.53|543.85|541.35|18
1606589110000|2020-11-28 18:45:10|543.86|541.36|543.92|541.42|543.92|541.42|543.86|541.36|12
1606589120000|2020-11-28 18:45:20|543.94|541.44|543.97|541.47|543.99|541.49|543.94|541.44|13
1606589130000|2020-11-28 18:45:30|543.96|541.46|543.62|541.12|543.97|541.47|543.62|541.12|18
1606589140000|2020-11-28 18:45:40|543.61|541.11|543.53|541.03|543.61|541.11|543.48|540.98|25
1606589150000|2020-11-28 18:45:50|543.52|541.02|543.39|540.89|543.53|541.03|543.39|540.89|19
1606589160000|2020-11-28 18:46:00|543.37|540.87|543.71|541.21|543.71|541.21|543.37|540.87|19
1606589170000|2020-11-28 18:46:10|543.74|541.24|543.89|541.39|543.95|541.45|543.73|541.23|18
1606589180000|2020-11-28 18:46:20|543.91|541.41|543.95|541.45|543.95|541.45|543.79|541.29|19
1606589190000|2020-11-28 18:46:30|543.91|541.41|544.04|541.54|544.05|541.55|543.85|541.35|11
1606589200000|2020-11-28 18:46:40|544.02|541.52|544.07|541.57|544.13|541.63|544.02|541.52|19
1606589210000|2020-11-28 18:46:50|544.1|541.6|544.67|542.17|544.75|542.25|544.09|541.59|27
1606589220000|2020-11-28 18:47:00|544.66|542.16|544.82|542.32|544.84|542.34|544.65|542.15|23
1606589230000|2020-11-28 18:47:10|544.84|542.34|544.97|542.47|544.97|542.47|544.8|542.3|19
1606589240000|2020-11-28 18:47:20|544.98|542.48|545.18|542.68|545.2|542.7|544.92|542.42|22
1606589250000|2020-11-28 18:47:30|545.21|542.71|545.14|542.64|545.33|542.83|545.06|542.56|25
1606589260000|2020-11-28 18:47:40|545.13|542.63|545.18|542.68|545.19|542.69|545.07|542.57|16
1606589270000|2020-11-28 18:47:50|545.16|542.66|545.24|542.74|545.32|542.82|545.16|542.66|15
1606589280000|2020-11-28 18:48:00|545.2|542.7|544.87|542.37|545.22|542.72|544.83|542.33|26
1606589290000|2020-11-28 18:48:10|544.88|542.38|544.34|541.84|544.88|542.38|544.34|541.84|28
1606589300000|2020-11-28 18:48:20|544.35|541.85|544.33|541.83|544.44|541.94|544.31|541.81|27
1606589310000|2020-11-28 18:48:30|544.32|541.82|544.37|541.87|544.37|541.87|544.31|541.81|18
1606589320000|2020-11-28 18:48:40|544.39|541.89|544.31|541.81|544.39|541.89|544.3|541.8|16
1606589330000|2020-11-28 18:48:50|544.29|541.79|544.18|541.68|544.33|541.83|544.15|541.65|29
1606589340000|2020-11-28 18:49:00|544.17|541.67|543.96|541.46|544.17|541.67|543.95|541.45|18
1606589350000|2020-11-28 18:49:10|543.99|541.49|544.07|541.57|544.09|541.59|543.99|541.49|11
1606589360000|2020-11-28 18:49:20|544.08|541.58|543.99|541.49|544.08|541.58|543.98|541.48|17
1606589370000|2020-11-28 18:49:30|543.98|541.48|543.69|541.19|543.99|541.49|543.69|541.19|21
1606589380000|2020-11-28 18:49:40|543.68|541.18|543.33|540.83|543.68|541.18|543.29|540.79|19
1606589390000|2020-11-28 18:49:50|543.32|540.82|543.5|541|543.52|541.02|543.31|540.81|12
1606589400000|2020-11-28 18:50:00|543.46|540.96|543.91|541.41|543.91|541.41|543.43|540.93|28
1606589410000|2020-11-28 18:50:10|543.92|541.42|543.92|541.42|543.98|541.48|543.88|541.38|24
1606589420000|2020-11-28 18:50:20|543.91|541.41|543.68|541.18|543.92|541.42|543.67|541.17|25
1606589430000|2020-11-28 18:50:30|543.69|541.19|543.82|541.32|543.84|541.34|543.68|541.18|18
1606589440000|2020-11-28 18:50:40|543.91|541.41|544.08|541.58|544.08|541.58|543.9|541.4|12
1606589450000|2020-11-28 18:50:50|544.07|541.57|543.73|541.23|544.08|541.58|543.66|541.16|27
1606589460000|2020-11-28 18:51:00|543.75|541.25|543.86|541.36|543.98|541.48|543.75|541.25|20
1606589470000|2020-11-28 18:51:10|543.87|541.37|544.09|541.59|544.09|541.59|543.85|541.35|16
1606589480000|2020-11-28 18:51:20|544.11|541.61|544.43|541.93|544.53|542.03|544.11|541.61|30
1606589490000|2020-11-28 18:51:30|544.44|541.94|544.57|542.07|544.57|542.07|544.41|541.91|10
1606589500000|2020-11-28 18:51:40|544.56|542.06|544.94|542.44|544.95|542.45|544.56|542.06|24
1606589510000|2020-11-28 18:51:50|544.92|542.42|544.73|542.23|544.92|542.42|544.71|542.21|15
1606589520000|2020-11-28 18:52:00|544.7|542.2|544.76|542.26|544.76|542.26|544.68|542.18|11
1606589530000|2020-11-28 18:52:10|544.75|542.25|544.76|542.26|544.77|542.27|544.75|542.25|12
1606589540000|2020-11-28 18:52:20|544.75|542.25|544.92|542.42|544.92|542.42|544.61|542.11|20
1606589550000|2020-11-28 18:52:30|544.91|542.41|544.91|542.41|544.92|542.42|544.91|542.41|7
1606589560000|2020-11-28 18:52:40|544.92|542.42|545.1|542.6|545.11|542.61|544.91|542.41|13
1606589570000|2020-11-28 18:52:50|545.09|542.59|545.11|542.61|545.11|542.61|545.03|542.53|16
1606589580000|2020-11-28 18:53:00|545.1|542.6|545.1|542.6|545.14|542.64|545.09|542.59|10
1606589590000|2020-11-28 18:53:10|545.11|542.61|545.07|542.57|545.11|542.61|545.07|542.57|7
1606589600000|2020-11-28 18:53:20|545.08|542.58|545.01|542.51|545.24|542.74|545.01|542.51|19
1606589610000|2020-11-28 18:53:30|545.04|542.54|544.87|542.37|545.04|542.54|544.79|542.29|25
1606589620000|2020-11-28 18:53:40|544.88|542.38|544.86|542.36|544.91|542.41|544.85|542.35|12
1606589630000|2020-11-28 18:53:50|544.87|542.37|544.85|542.35|544.88|542.38|544.85|542.35|15
1606589640000|2020-11-28 18:54:00|544.86|542.36|544.72|542.22|544.86|542.36|544.69|542.19|21
1606589650000|2020-11-28 18:54:10|544.73|542.23|544.85|542.35|544.85|542.35|544.71|542.21|11
1606589660000|2020-11-28 18:54:20|544.87|542.37|544.96|542.46|545.02|542.52|544.86|542.36|17
1606589670000|2020-11-28 18:54:30|544.95|542.45|544.94|542.44|544.97|542.47|544.92|542.42|13
1606589680000|2020-11-28 18:54:40|544.93|542.43|544.92|542.42|544.94|542.44|544.92|542.42|8
1606589690000|2020-11-28 18:54:50|544.93|542.43|544.77|542.27|544.93|542.43|544.77|542.27|9
1606589700000|2020-11-28 18:55:00|544.76|542.26|544.63|542.13|544.76|542.26|544.6|542.1|14
1606589710000|2020-11-28 18:55:10|544.65|542.15|544.86|542.36|544.86|542.36|544.64|542.14|12
1606589720000|2020-11-28 18:55:20|544.85|542.35|544.79|542.29|544.86|542.36|544.79|542.29|10
1606589730000|2020-11-28 18:55:30|544.78|542.28|544.78|542.28|544.79|542.29|544.76|542.26|6
1606589740000|2020-11-28 18:55:40|544.79|542.29|544.79|542.29|544.8|542.3|544.79|542.29|3
1606589750000|2020-11-28 18:55:50|544.71|542.21|544.89|542.39|544.92|542.42|544.71|542.21|14
1606589760000|2020-11-28 18:56:00|544.88|542.38|544.69|542.19|544.88|542.38|544.69|542.19|16
1606589770000|2020-11-28 18:56:10|544.68|542.18|544.64|542.14|544.69|542.19|544.64|542.14|16
1606589780000|2020-11-28 18:56:20|544.65|542.15|544.72|542.22|544.74|542.24|544.65|542.15|23
1606589790000|2020-11-28 18:56:30|544.68|542.18|544.53|542.03|544.69|542.19|544.53|542.03|16
1606589800000|2020-11-28 18:56:40|544.54|542.04|544.36|541.86|544.54|542.04|544.36|541.86|15
1606589810000|2020-11-28 18:56:50|544.32|541.82|544.38|541.88|544.38|541.88|544.25|541.75|20
1606589820000|2020-11-28 18:57:00|544.39|541.89|544.31|541.81|544.41|541.91|544.31|541.81|15
1606589830000|2020-11-28 18:57:10|544.3|541.8|544.34|541.84|544.34|541.84|544.3|541.8|13
1606589840000|2020-11-28 18:57:20|544.35|541.85|544.33|541.83|544.35|541.85|544.33|541.83|5
1606589850000|2020-11-28 18:57:30|544.29|541.79|544.16|541.66|544.29|541.79|544.1|541.6|19
1606589860000|2020-11-28 18:57:40|544.15|541.65|544.03|541.53|544.16|541.66|544.03|541.53|14
1606589870000|2020-11-28 18:57:50|544.04|541.54|543.99|541.49|544.06|541.56|543.97|541.47|14
1606589880000|2020-11-28 18:58:00|544|541.5|543.99|541.49|544|541.5|543.98|541.48|13
1606589890000|2020-11-28 18:58:10|543.98|541.48|543.98|541.48|543.99|541.49|543.98|541.48|3
1606589900000|2020-11-28 18:58:20|543.97|541.47|543.75|541.25|543.97|541.47|543.73|541.23|16
1606589910000|2020-11-28 18:58:30|543.77|541.27|544.15|541.65|544.21|541.71|543.77|541.27|25
1606589920000|2020-11-28 18:58:40|544.18|541.68|544.15|541.65|544.19|541.69|544.13|541.63|17
1606589930000|2020-11-28 18:58:50|544.14|541.64|544.16|541.66|544.17|541.67|544.14|541.64|14
1606589940000|2020-11-28 18:59:00|544.17|541.67|544.34|541.84|544.34|541.84|544.16|541.66|20
1606589950000|2020-11-28 18:59:10|544.36|541.86|544.34|541.84|544.45|541.95|544.33|541.83|25
1606589960000|2020-11-28 18:59:20|544.38|541.88|544.37|541.87|544.41|541.91|544.36|541.86|8
1606589970000|2020-11-28 18:59:30|544.34|541.84|544.45|541.95|544.48|541.98|544.34|541.84|25
1606589980000|2020-11-28 18:59:40|544.44|541.94|544.26|541.76|544.45|541.95|544.26|541.76|22
1606589990000|2020-11-28 18:59:50|544.27|541.77|544.59|542.09|544.59|542.09|544.27|541.77|20
1606590000000|2020-11-28 19:00:00|544.6|542.1|544.61|542.11|544.71|542.21|544.56|542.06|20
1606590010000|2020-11-28 19:00:10|544.63|542.13|544.6|542.1|544.64|542.14|544.59|542.09|10
1606590020000|2020-11-28 19:00:20|544.61|542.11|544.61|542.11|544.61|542.11|544.46|541.96|24
1606590030000|2020-11-28 19:00:30|544.6|542.1|544.51|542.01|544.6|542.1|544.49|541.99|16
1606590040000|2020-11-28 19:00:40|544.52|542.02|544.54|542.04|544.7|542.2|544.51|542.01|24
1606590050000|2020-11-28 19:00:50|544.57|542.07|544.7|542.2|544.71|542.21|544.54|542.04|18
1606590060000|2020-11-28 19:01:00|544.69|542.19|544.44|541.94|544.69|542.19|544.43|541.93|15
1606590070000|2020-11-28 19:01:10|544.45|541.95|544.53|542.03|544.54|542.04|544.45|541.95|10
1606590080000|2020-11-28 19:01:20|544.54|542.04|544.7|542.2|544.7|542.2|544.47|541.97|11
1606590090000|2020-11-28 19:01:30|544.69|542.19|544.47|541.97|544.69|542.19|544.47|541.97|22
1606590100000|2020-11-28 19:01:40|544.46|541.96|544.42|541.92|544.47|541.97|544.4|541.9|16
1606590110000|2020-11-28 19:01:50|544.41|541.91|544.41|541.91|544.42|541.92|544.4|541.9|13
1606590120000|2020-11-28 19:02:00|544.42|541.92|544.7|542.2|544.71|542.21|544.42|541.92|16
1606590130000|2020-11-28 19:02:10|544.69|542.19|544.68|542.18|544.69|542.19|544.68|542.18|2
1606590140000|2020-11-28 19:02:20|544.67|542.17|544.51|542.01|544.67|542.17|544.51|542.01|11
1606590150000|2020-11-28 19:02:30|544.53|542.03|544.63|542.13|544.63|542.13|544.51|542.01|13
1606590160000|2020-11-28 19:02:40|544.62|542.12|544.67|542.17|544.67|542.17|544.59|542.09|11
1606590170000|2020-11-28 19:02:50|544.66|542.16|544.69|542.19|544.69|542.19|544.66|542.16|6
1606590180000|2020-11-28 19:03:00|544.71|542.21|544.71|542.21|544.73|542.23|544.7|542.2|12
1606590190000|2020-11-28 19:03:10|544.7|542.2|544.79|542.29|544.79|542.29|544.7|542.2|12
1606590200000|2020-11-28 19:03:20|544.9|542.4|544.84|542.34|544.94|542.44|544.84|542.34|9
1606590210000|2020-11-28 19:03:30|544.86|542.36|545.13|542.63|545.13|542.63|544.86|542.36|15
1606590220000|2020-11-28 19:03:40|545.14|542.64|545.38|542.88|545.38|542.88|545.13|542.63|13
1606590230000|2020-11-28 19:03:50|545.39|542.89|545.82|543.32|545.82|543.32|545.38|542.88|17
1606590240000|2020-11-28 19:04:00|545.86|543.36|545.73|543.23|546.08|543.58|545.73|543.23|21
1606590250000|2020-11-28 19:04:10|545.71|543.21|545.57|543.07|545.71|543.21|545.56|543.06|16
1606590260000|2020-11-28 19:04:20|545.58|543.08|545.48|542.98|545.58|543.08|545.48|542.98|25
1606590270000|2020-11-28 19:04:30|545.47|542.97|545.12|542.62|545.47|542.97|545.12|542.62|27
1606590280000|2020-11-28 19:04:40|545.13|542.63|545.11|542.61|545.15|542.65|545.03|542.53|17
1606590290000|2020-11-28 19:04:50|545.12|542.62|545.06|542.56|545.13|542.63|545.06|542.56|15
1606590300000|2020-11-28 19:05:00|545.05|542.55|545.02|542.52|545.06|542.56|545.01|542.51|6
1606590310000|2020-11-28 19:05:10|545.01|542.51|544.99|542.49|545.02|542.52|544.97|542.47|12
1606590320000|2020-11-28 19:05:20|544.95|542.45|544.71|542.21|544.96|542.46|544.71|542.21|26
1606590330000|2020-11-28 19:05:30|544.72|542.22|544.45|541.95|544.75|542.25|544.45|541.95|17
1606590340000|2020-11-28 19:05:40|544.42|541.92|544.05|541.55|544.42|541.92|544.03|541.53|20
1606590350000|2020-11-28 19:05:50|544.03|541.53|543.96|541.46|544.03|541.53|543.96|541.46|12
1606590360000|2020-11-28 19:06:00|543.95|541.45|543.82|541.32|543.95|541.45|543.82|541.32|14
1606590370000|2020-11-28 19:06:10|543.83|541.33|543.84|541.34|543.87|541.37|543.79|541.29|10
1606590380000|2020-11-28 19:06:20|543.83|541.33|543.69|541.19|543.83|541.33|543.69|541.19|8
1606590390000|2020-11-28 19:06:30|543.64|541.14|543.45|540.95|543.64|541.14|543.44|540.94|15
1606590400000|2020-11-28 19:06:40|543.44|540.94|543.38|540.88|543.45|540.95|543.37|540.87|13
1606590410000|2020-11-28 19:06:50|543.37|540.87|543.92|541.42|543.92|541.42|543.37|540.87|28
1606590420000|2020-11-28 19:07:00|543.89|541.39|544.38|541.88|544.39|541.89|543.89|541.39|22
1606590430000|2020-11-28 19:07:10|544.4|541.9|544.19|541.69|544.4|541.9|544.16|541.66|22
1606590440000|2020-11-28 19:07:20|544.2|541.7|544.43|541.93|544.45|541.95|544.2|541.7|17
1606590450000|2020-11-28 19:07:30|544.46|541.96|544.46|541.96|544.48|541.98|544.46|541.96|7
1606590460000|2020-11-28 19:07:40|544.47|541.97|544.66|542.16|544.66|542.16|544.47|541.97|8
1606590470000|2020-11-28 19:07:50|544.69|542.19|544.6|542.1|544.73|542.23|544.58|542.08|24
1606590480000|2020-11-28 19:08:00|544.61|542.11|544.66|542.16|544.66|542.16|544.61|542.11|12
1606590490000|2020-11-28 19:08:10|544.67|542.17|544.96|542.46|544.96|542.46|544.67|542.17|16
1606590500000|2020-11-28 19:08:20|544.88|542.38|544.78|542.28|544.88|542.38|544.78|542.28|21
1606590510000|2020-11-28 19:08:30|544.77|542.27|544.78|542.28|544.79|542.29|544.77|542.27|10
1606590520000|2020-11-28 19:08:40|544.79|542.29|544.79|542.29|544.8|542.3|544.79|542.29|11
1606590530000|2020-11-28 19:08:50|544.8|542.3|544.89|542.39|544.9|542.4|544.8|542.3|9
1606590540000|2020-11-28 19:09:00|544.88|542.38|544.88|542.38|544.89|542.39|544.88|542.38|3
1606590550000|2020-11-28 19:09:10|544.85|542.35|544.66|542.16|544.85|542.35|544.66|542.16|21
1606590560000|2020-11-28 19:09:20|544.64|542.14|544.37|541.87|544.64|542.14|544.37|541.87|13
1606590570000|2020-11-28 19:09:30|544.34|541.84|544.03|541.53|544.34|541.84|543.97|541.47|22
1606590580000|2020-11-28 19:09:40|544.06|541.56|544.38|541.88|544.43|541.93|544.03|541.53|28
1606590590000|2020-11-28 19:09:50|544.39|541.89|544.29|541.79|544.41|541.91|544.28|541.78|6
1606590600000|2020-11-28 19:10:00|544.28|541.78|544.24|541.74|544.29|541.79|544.23|541.73|12
1606590610000|2020-11-28 19:10:10|544.2|541.7|544.23|541.73|544.23|541.73|544.09|541.59|25
1606590620000|2020-11-28 19:10:20|544.24|541.74|544.27|541.77|544.32|541.82|544.23|541.73|16
1606590630000|2020-11-28 19:10:30|544.26|541.76|544.29|541.79|544.29|541.79|544.25|541.75|7
1606590640000|2020-11-28 19:10:40|544.31|541.81|544.64|542.14|544.64|542.14|544.31|541.81|19
1606590650000|2020-11-28 19:10:50|544.84|542.34|544.95|542.45|544.96|542.46|544.82|542.32|19
1606590660000|2020-11-28 19:11:00|544.96|542.46|544.94|542.44|544.96|542.46|544.91|542.41|9
1606590670000|2020-11-28 19:11:10|544.95|542.45|544.91|542.41|544.95|542.45|544.91|542.41|10
1606590680000|2020-11-28 19:11:20|544.92|542.42|544.86|542.36|544.93|542.43|544.86|542.36|12
1606590690000|2020-11-28 19:11:30|544.87|542.37|544.85|542.35|544.94|542.44|544.85|542.35|12
1606590700000|2020-11-28 19:11:40|544.84|542.34|544.57|542.07|544.84|542.34|544.56|542.06|16
1606590710000|2020-11-28 19:11:50|544.56|542.06|544.53|542.03|544.58|542.08|544.52|542.02|17
1606590720000|2020-11-28 19:12:00|544.52|542.02|544.38|541.88|544.53|542.03|544.34|541.84|11
1606590730000|2020-11-28 19:12:10|544.39|541.89|544.48|541.98|544.48|541.98|544.38|541.88|12
1606590740000|2020-11-28 19:12:20|544.5|542|544.48|541.98|544.5|542|544.48|541.98|3
1606590750000|2020-11-28 19:12:30|544.33|541.83|544.32|541.82|544.33|541.83|544.32|541.82|2
1606590760000|2020-11-28 19:12:40|544.33|541.83|544.19|541.69|544.33|541.83|544.19|541.69|10
1606590770000|2020-11-28 19:12:50|544.2|541.7|544.31|541.81|544.33|541.83|544.18|541.68|11
1606590780000|2020-11-28 19:13:00|544.3|541.8|544.25|541.75|544.3|541.8|544.23|541.73|8
1606590790000|2020-11-28 19:13:10|544.24|541.74|544.26|541.76|544.26|541.76|544.24|541.74|7
1606590800000|2020-11-28 19:13:20|544.25|541.75|544.35|541.85|544.35|541.85|544.25|541.75|5
1606590810000|2020-11-28 19:13:30|544.33|541.83|544.33|541.83|544.33|541.83|544.32|541.82|5
1606590820000|2020-11-28 19:13:40|544.32|541.82|544.22|541.72|544.32|541.82|544.21|541.71|14
1606590830000|2020-11-28 19:13:50|544.2|541.7|544.17|541.67|544.2|541.7|544.17|541.67|6
1606590840000|2020-11-28 19:14:00|544.18|541.68|544.18|541.68|544.19|541.69|544.18|541.68|5
1606590850000|2020-11-28 19:14:10|544.13|541.63|544.08|541.58|544.13|541.63|544.02|541.52|21
1606590860000|2020-11-28 19:14:20|544.09|541.59|544.07|541.57|544.09|541.59|544.07|541.57|7
1606590870000|2020-11-28 19:14:30|544.08|541.58|544.31|541.81|544.31|541.81|544.07|541.57|16
1606590880000|2020-11-28 19:14:40|544.3|541.8|544.32|541.82|544.36|541.86|544.3|541.8|10
1606590890000|2020-11-28 19:14:50|544.31|541.81|544.3|541.8|544.31|541.81|544.3|541.8|2
1606590900000|2020-11-28 19:15:00|544.31|541.81|544.19|541.69|544.35|541.85|544.19|541.69|19
1606590910000|2020-11-28 19:15:10|544.21|541.71|544.33|541.83|544.33|541.83|544.14|541.64|20
1606590920000|2020-11-28 19:15:20|544.34|541.84|544.43|541.93|544.44|541.94|544.34|541.84|11
1606590930000|2020-11-28 19:15:30|544.45|541.95|544.46|541.96|544.48|541.98|544.45|541.95|11
1606590940000|2020-11-28 19:15:40|544.42|541.92|544.36|541.86|544.42|541.92|544.35|541.85|9
1606590950000|2020-11-28 19:15:50|544.37|541.87|544.11|541.61|544.37|541.87|544.09|541.59|15
1606590960000|2020-11-28 19:16:00|544.1|541.6|543.92|541.42|544.1|541.6|543.92|541.42|6
1606590970000|2020-11-28 19:16:10|543.89|541.39|543.73|541.23|543.89|541.39|543.53|541.03|27
1606590980000|2020-11-28 19:16:20|543.72|541.22|543.6|541.1|543.73|541.23|543.6|541.1|16
1606590990000|2020-11-28 19:16:30|543.59|541.09|543.43|540.93|543.59|541.09|543.43|540.93|14
1606591000000|2020-11-28 19:16:40|543.47|540.97|543.32|540.82|543.57|541.07|543.32|540.82|18
1606591010000|2020-11-28 19:16:50|543.33|540.83|543.31|540.81|543.36|540.86|543.31|540.81|14
1606591020000|2020-11-28 19:17:00|543.32|540.82|543.33|540.83|543.33|540.83|543.31|540.81|4
1606591030000|2020-11-28 19:17:10|543.32|540.82|543.46|540.96|543.46|540.96|543.32|540.82|10
1606591040000|2020-11-28 19:17:20|543.45|540.95|543.52|541.02|543.54|541.04|543.45|540.95|7
1606591050000|2020-11-28 19:17:30|543.51|541.01|543.52|541.02|543.54|541.04|543.51|541.01|14
1606591060000|2020-11-28 19:17:40|543.51|541.01|543.53|541.03|543.54|541.04|543.51|541.01|15
1606591070000|2020-11-28 19:17:50|543.54|541.04|543.46|540.96|543.54|541.04|543.46|540.96|12
1606591080000|2020-11-28 19:18:00|543.45|540.95|543.72|541.22|543.72|541.22|543.44|540.94|24
1606591090000|2020-11-28 19:18:10|543.78|541.28|543.78|541.28|543.8|541.3|543.77|541.27|9
1606591100000|2020-11-28 19:18:20|543.77|541.27|543.48|540.98|543.77|541.27|543.48|540.98|17
1606591110000|2020-11-28 19:18:30|543.49|540.99|543.48|540.98|543.49|540.99|543.47|540.97|8
1606591120000|2020-11-28 19:18:40|543.47|540.97|543.57|541.07|543.58|541.08|543.47|540.97|7
1606591130000|2020-11-28 19:18:50|543.56|541.06|543.48|540.98|543.65|541.15|543.48|540.98|17
1606591140000|2020-11-28 19:19:00|543.49|540.99|543.17|540.67|543.5|541|543.16|540.66|20
1606591150000|2020-11-28 19:19:10|543.16|540.66|542.97|540.47|543.18|540.68|542.96|540.46|27
1606591160000|2020-11-28 19:19:20|542.96|540.46|542.26|539.76|542.97|540.47|542.26|539.76|26
1606591170000|2020-11-28 19:19:30|542.1|539.6|541.93|539.43|542.14|539.64|541.9|539.4|26
1606591180000|2020-11-28 19:19:40|541.94|539.44|542.02|539.52|542.02|539.52|541.92|539.42|20
1606591190000|2020-11-28 19:19:50|542.03|539.53|542.39|539.89|542.4|539.9|542.03|539.53|24
1606591200000|2020-11-28 19:20:00|542.49|539.99|542.22|539.72|542.51|540.01|542.22|539.72|23
1606591210000|2020-11-28 19:20:10|542.19|539.69|542.16|539.66|542.2|539.7|542.16|539.66|15
1606591220000|2020-11-28 19:20:20|542.17|539.67|542.36|539.86|542.39|539.89|542.17|539.67|24
1606591230000|2020-11-28 19:20:30|542.33|539.83|542.17|539.67|542.36|539.86|542.17|539.67|22
1606591240000|2020-11-28 19:20:40|542.18|539.68|542|539.5|542.18|539.68|541.99|539.49|19
1606591250000|2020-11-28 19:20:50|541.99|539.49|542|539.5|542.01|539.51|541.99|539.49|10
1606591260000|2020-11-28 19:21:00|541.98|539.48|542.39|539.89|542.4|539.9|541.98|539.48|24
1606591270000|2020-11-28 19:21:10|542.4|539.9|542.39|539.89|542.42|539.92|542.39|539.89|14
1606591280000|2020-11-28 19:21:20|542.4|539.9|542.22|539.72|542.42|539.92|542.22|539.72|24
1606591290000|2020-11-28 19:21:30|542.21|539.71|542.13|539.63|542.21|539.71|542.12|539.62|12
1606591300000|2020-11-28 19:21:40|542.15|539.65|542.19|539.69|542.2|539.7|542.15|539.65|15
1606591310000|2020-11-28 19:21:50|542.2|539.7|542.15|539.65|542.2|539.7|542.15|539.65|13
1606591320000|2020-11-28 19:22:00|542.16|539.66|542.05|539.55|542.18|539.68|542.05|539.55|13
1606591330000|2020-11-28 19:22:10|542.06|539.56|542.03|539.53|542.07|539.57|542.03|539.53|12
1606591340000|2020-11-28 19:22:20|542.04|539.54|542.08|539.58|542.1|539.6|542.04|539.54|19
1606591350000|2020-11-28 19:22:30|542.09|539.59|542.14|539.64|542.14|539.64|542.08|539.58|13
1606591360000|2020-11-28 19:22:40|542.16|539.66|542.44|539.94|542.46|539.96|542.16|539.66|16
1606591370000|2020-11-28 19:22:50|542.45|539.95|542.1|539.6|542.45|539.95|542.1|539.6|11
1606591380000|2020-11-28 19:23:00|542.09|539.59|542.06|539.56|542.09|539.59|542.06|539.56|3
1606591390000|2020-11-28 19:23:10|542.07|539.57|542.15|539.65|542.17|539.67|542.07|539.57|7
1606591400000|2020-11-28 19:23:20|542.18|539.68|542.29|539.79|542.31|539.81|542.17|539.67|16
1606591410000|2020-11-28 19:23:30|542.28|539.78|542.31|539.81|542.33|539.83|542.26|539.76|19
1606591420000|2020-11-28 19:23:40|542.32|539.82|542.24|539.74|542.32|539.82|542.23|539.73|21
1606591430000|2020-11-28 19:23:50|542.27|539.77|542.27|539.77|542.27|539.77|542.24|539.74|11
1606591440000|2020-11-28 19:24:00|542.28|539.78|542.3|539.8|542.3|539.8|542.25|539.75|15
1606591450000|2020-11-28 19:24:10|542.34|539.84|542.34|539.84|542.35|539.85|542.34|539.84|3
1606591460000|2020-11-28 19:24:20|542.36|539.86|542.41|539.91|542.45|539.95|542.36|539.86|11
1606591470000|2020-11-28 19:24:30|542.39|539.89|541.96|539.46|542.39|539.89|541.96|539.46|25
1606591480000|2020-11-28 19:24:40|541.95|539.45|541.86|539.36|541.99|539.49|541.78|539.28|22
1606591490000|2020-11-28 19:24:50|541.85|539.35|541.91|539.41|541.95|539.45|541.85|539.35|18
1606591500000|2020-11-28 19:25:00|541.92|539.42|541.81|539.31|541.92|539.42|541.69|539.19|21
1606591510000|2020-11-28 19:25:10|541.83|539.33|541.77|539.27|541.84|539.34|541.74|539.24|20
1606591520000|2020-11-28 19:25:20|541.78|539.28|541.57|539.07|541.78|539.28|541.56|539.06|13
1606591530000|2020-11-28 19:25:30|541.56|539.06|541.67|539.17|541.68|539.18|541.56|539.06|15
1606591540000|2020-11-28 19:25:40|541.68|539.18|541.67|539.17|541.68|539.18|541.67|539.17|8
1606591550000|2020-11-28 19:25:50|541.66|539.16|541.62|539.12|541.67|539.17|541.58|539.08|20
1606591560000|2020-11-28 19:26:00|541.63|539.13|541.72|539.22|541.72|539.22|541.62|539.12|14
1606591570000|2020-11-28 19:26:10|541.74|539.24|542.05|539.55|542.05|539.55|541.73|539.23|19
1606591580000|2020-11-28 19:26:20|542.06|539.56|542.25|539.75|542.26|539.76|542.06|539.56|18
1606591590000|2020-11-28 19:26:30|542.26|539.76|542.41|539.91|542.55|540.05|542.26|539.76|19
1606591600000|2020-11-28 19:26:40|542.42|539.92|542.42|539.92|542.44|539.94|542.4|539.9|18
1606591610000|2020-11-28 19:26:50|542.44|539.94|542.49|539.99|542.64|540.14|542.43|539.93|22
1606591620000|2020-11-28 19:27:00|542.5|540|542.5|540|542.51|540.01|542.49|539.99|11
1606591630000|2020-11-28 19:27:10|542.47|539.97|542.63|540.13|542.63|540.13|542.47|539.97|11
1606591640000|2020-11-28 19:27:20|542.64|540.14|542.64|540.14|542.64|540.14|542.61|540.11|8
1606591650000|2020-11-28 19:27:30|542.62|540.12|542.76|540.26|542.76|540.26|542.62|540.12|8
1606591660000|2020-11-28 19:27:40|542.8|540.3|542.83|540.33|542.83|540.33|542.76|540.26|8
1606591670000|2020-11-28 19:27:50|542.84|540.34|542.92|540.42|543.04|540.54|542.83|540.33|21
1606591680000|2020-11-28 19:28:00|542.93|540.43|542.86|540.36|542.93|540.43|542.85|540.35|17
1606591690000|2020-11-28 19:28:10|542.85|540.35|542.88|540.38|542.89|540.39|542.84|540.34|12
1606591700000|2020-11-28 19:28:20|542.87|540.37|542.97|540.47|542.98|540.48|542.87|540.37|17
1606591710000|2020-11-28 19:28:30|542.99|540.49|542.92|540.42|542.99|540.49|542.91|540.41|10
1606591720000|2020-11-28 19:28:40|542.91|540.41|542.72|540.22|542.92|540.42|542.71|540.21|13
1606591730000|2020-11-28 19:28:50|542.73|540.23|542.72|540.22|542.73|540.23|542.71|540.21|10
1606591740000|2020-11-28 19:29:00|542.71|540.21|542.58|540.08|542.71|540.21|542.57|540.07|11
1606591750000|2020-11-28 19:29:10|542.46|539.96|542.44|539.94|542.48|539.98|542.44|539.94|9
1606591760000|2020-11-28 19:29:20|542.45|539.95|542.14|539.64|542.45|539.95|542.11|539.61|24
1606591770000|2020-11-28 19:29:30|542.15|539.65|542.2|539.7|542.22|539.72|542.12|539.62|25
1606591780000|2020-11-28 19:29:40|542.19|539.69|542.07|539.57|542.19|539.69|542.06|539.56|23
1606591790000|2020-11-28 19:29:50|542.06|539.56|542.3|539.8|542.3|539.8|542.06|539.56|15
1606591800000|2020-11-28 19:30:00|542.21|539.71|542.18|539.68|542.21|539.71|542.13|539.63|21
1606591810000|2020-11-28 19:30:10|542.22|539.72|542.52|540.02|542.53|540.03|542.22|539.72|21
1606591820000|2020-11-28 19:30:20|542.51|540.01|542.6|540.1|542.61|540.11|542.49|539.99|22
1606591830000|2020-11-28 19:30:30|542.63|540.13|543.09|540.59|543.09|540.59|542.63|540.13|29
1606591840000|2020-11-28 19:30:40|543.1|540.6|543.05|540.55|543.1|540.6|543.02|540.52|25
1606591850000|2020-11-28 19:30:50|543.04|540.54|543.35|540.85|543.35|540.85|543.02|540.52|17
1606591860000|2020-11-28 19:31:00|543.43|540.93|543.59|541.09|543.59|541.09|543.43|540.93|15
1606591870000|2020-11-28 19:31:10|543.61|541.11|543.58|541.08|543.63|541.13|543.58|541.08|14
1606591880000|2020-11-28 19:31:20|543.59|541.09|543.64|541.14|543.64|541.14|543.59|541.09|9
1606591890000|2020-11-28 19:31:30|543.66|541.16|543.78|541.28|543.8|541.3|543.66|541.16|13
1606591900000|2020-11-28 19:31:40|543.8|541.3|543.78|541.28|543.84|541.34|543.66|541.16|23
1606591910000|2020-11-28 19:31:50|543.77|541.27|543.7|541.2|543.79|541.29|543.7|541.2|13
1606591920000|2020-11-28 19:32:00|543.68|541.18|543.46|540.96|543.68|541.18|543.43|540.93|15
1606591930000|2020-11-28 19:32:10|543.47|540.97|543.46|540.96|543.48|540.98|543.46|540.96|6
1606591940000|2020-11-28 19:32:20|543.47|540.97|543.47|540.97|543.48|540.98|543.47|540.97|3
1606591950000|2020-11-28 19:32:30|543.44|540.94|543.12|540.62|543.45|540.95|543.12|540.62|15
1606591960000|2020-11-28 19:32:40|543.13|540.63|543.13|540.63|543.16|540.66|543.1|540.6|14
1606591970000|2020-11-28 19:32:50|543.18|540.68|543.21|540.71|543.21|540.71|543.17|540.67|13
1606591980000|2020-11-28 19:33:00|543.22|540.72|543.69|541.19|543.71|541.21|543.22|540.72|24
1606591990000|2020-11-28 19:33:10|543.7|541.2|543.76|541.26|543.79|541.29|543.69|541.19|14
1606592000000|2020-11-28 19:33:20|543.75|541.25|543.47|540.97|543.77|541.27|543.47|540.97|24
1606592010000|2020-11-28 19:33:30|543.42|540.92|543.77|541.27|543.77|541.27|543.4|540.9|22
1606592020000|2020-11-28 19:33:40|543.78|541.28|543.52|541.02|543.79|541.29|543.52|541.02|20
1606592030000|2020-11-28 19:33:50|543.56|541.06|543.39|540.89|543.56|541.06|543.39|540.89|15
1606592040000|2020-11-28 19:34:00|543.4|540.9|543.31|540.81|543.4|540.9|543.14|540.64|20
1606592050000|2020-11-28 19:34:10|543.32|540.82|543.65|541.15|543.7|541.2|543.32|540.82|21
1606592060000|2020-11-28 19:34:20|543.64|541.14|543.54|541.04|543.64|541.14|543.52|541.02|19
1606592070000|2020-11-28 19:34:30|543.53|541.03|543.37|540.87|543.53|541.03|543.37|540.87|12
1606592080000|2020-11-28 19:34:40|543.36|540.86|543.37|540.87|543.38|540.88|543.35|540.85|10
1606592090000|2020-11-28 19:34:50|543.39|540.89|543.19|540.69|543.39|540.89|543.19|540.69|20
1606592100000|2020-11-28 19:35:00|543.14|540.64|542.96|540.46|543.14|540.64|542.95|540.45|18
1606592110000|2020-11-28 19:35:10|542.93|540.43|542.87|540.37|542.94|540.44|542.87|540.37|14
1606592120000|2020-11-28 19:35:20|542.86|540.36|543.02|540.52|543.02|540.52|542.82|540.32|9
1606592130000|2020-11-28 19:35:30|543.04|540.54|543.34|540.84|543.34|540.84|543.04|540.54|14
1606592140000|2020-11-28 19:35:40|543.36|540.86|543.4|540.9|543.4|540.9|543.34|540.84|12
1606592150000|2020-11-28 19:35:50|543.39|540.89|543.36|540.86|543.42|540.92|543.35|540.85|15
1606592160000|2020-11-28 19:36:00|543.33|540.83|543.48|540.98|543.51|541.01|543.33|540.83|20
1606592170000|2020-11-28 19:36:10|543.47|540.97|543.63|541.13|543.63|541.13|543.47|540.97|16
1606592180000|2020-11-28 19:36:20|543.72|541.22|543.82|541.32|543.84|541.34|543.72|541.22|18
1606592190000|2020-11-28 19:36:30|543.83|541.33|543.83|541.33|543.85|541.35|543.83|541.33|3
1606592200000|2020-11-28 19:36:40|543.84|541.34|544.28|541.78|544.28|541.78|543.84|541.34|17
1606592210000|2020-11-28 19:36:50|544.27|541.77|544.39|541.89|544.52|542.02|544.27|541.77|22
1606592220000|2020-11-28 19:37:00|544.35|541.85|544.28|541.78|544.38|541.88|544.27|541.77|23
1606592230000|2020-11-28 19:37:10|544.29|541.79|544.21|541.71|544.33|541.83|544.2|541.7|15
1606592240000|2020-11-28 19:37:20|544.22|541.72|544.14|541.64|544.29|541.79|544.14|541.64|18
1606592250000|2020-11-28 19:37:30|544.12|541.62|544.09|541.59|544.24|541.74|544.07|541.57|26
1606592260000|2020-11-28 19:37:40|544.07|541.57|544.22|541.72|544.22|541.72|544.05|541.55|13
1606592270000|2020-11-28 19:37:50|544.23|541.73|544.23|541.73|544.24|541.74|544.21|541.71|17
1606592280000|2020-11-28 19:38:00|544.22|541.72|544.22|541.72|544.23|541.73|544.22|541.72|3
1606592290000|2020-11-28 19:38:10|544.2|541.7|544.04|541.54|544.2|541.7|544.02|541.52|15
1606592300000|2020-11-28 19:38:20|544.02|541.52|543.73|541.23|544.02|541.52|543.67|541.17|24
1606592310000|2020-11-28 19:38:30|543.74|541.24|544|541.5|544.01|541.51|543.62|541.12|21
1606592320000|2020-11-28 19:38:40|544.02|541.52|543.99|541.49|544.02|541.52|543.98|541.48|6
1606592330000|2020-11-28 19:38:50|544|541.5|543.84|541.34|544|541.5|543.79|541.29|17
1606592340000|2020-11-28 19:39:00|543.85|541.35|544.07|541.57|544.08|541.58|543.85|541.35|15
1606592350000|2020-11-28 19:39:10|544.06|541.56|543.97|541.47|544.06|541.56|543.88|541.38|23
1606592360000|2020-11-28 19:39:20|544.01|541.51|544.02|541.52|544.02|541.52|543.99|541.49|8
1606592370000|2020-11-28 19:39:30|544.04|541.54|544.04|541.54|544.1|541.6|544.03|541.53|18
1606592380000|2020-11-28 19:39:40|544.05|541.55|544.06|541.56|544.06|541.56|544.04|541.54|10
1606592390000|2020-11-28 19:39:50|544.07|541.57|544.1|541.6|544.1|541.6|544.02|541.52|13
1606592400000|2020-11-28 19:40:00|544.11|541.61|544.33|541.83|544.33|541.83|544.11|541.61|25
1606592410000|2020-11-28 19:40:10|544.34|541.84|544.12|541.62|544.34|541.84|544.08|541.58|26
1606592420000|2020-11-28 19:40:20|544.11|541.61|544.21|541.71|544.21|541.71|544.11|541.61|19
1606592430000|2020-11-28 19:40:30|544.23|541.73|544.29|541.79|544.29|541.79|544.2|541.7|15
1606592440000|2020-11-28 19:40:40|544.33|541.83|544.32|541.82|544.4|541.9|544.25|541.75|21
1606592450000|2020-11-28 19:40:50|544.33|541.83|544.33|541.83|544.38|541.88|544.33|541.83|16
1606592460000|2020-11-28 19:41:00|544.32|541.82|544.33|541.83|544.36|541.86|544.29|541.79|21
1606592470000|2020-11-28 19:41:10|544.32|541.82|544.2|541.7|544.35|541.85|544.19|541.69|16
1606592480000|2020-11-28 19:41:20|544.19|541.69|544.11|541.61|544.2|541.7|544.11|541.61|10
1606592490000|2020-11-28 19:41:30|544.09|541.59|543.86|541.36|544.09|541.59|543.54|541.04|34
1606592500000|2020-11-28 19:41:40|543.85|541.35|544.1|541.6|544.11|541.61|543.85|541.35|23
1606592510000|2020-11-28 19:41:50|544.13|541.63|544.38|541.88|544.38|541.88|544.13|541.63|13
1606592520000|2020-11-28 19:42:00|544.39|541.89|544.61|542.11|544.61|542.11|544.39|541.89|22
1606592530000|2020-11-28 19:42:10|544.62|542.12|544.69|542.19|544.83|542.33|544.62|542.12|25
1606592540000|2020-11-28 19:42:20|544.64|542.14|544.81|542.31|544.81|542.31|544.59|542.09|29
1606592550000|2020-11-28 19:42:30|544.8|542.3|544.99|542.49|544.99|542.49|544.79|542.29|24
1606592560000|2020-11-28 19:42:40|544.98|542.48|545.07|542.57|545.11|542.61|544.98|542.48|17
1606592570000|2020-11-28 19:42:50|545.08|542.58|545.04|542.54|545.12|542.62|545.04|542.54|18
1606592580000|2020-11-28 19:43:00|545.03|542.53|544.88|542.38|545.05|542.55|544.84|542.34|24
1606592590000|2020-11-28 19:43:10|544.86|542.36|544.81|542.31|544.89|542.39|544.8|542.3|23
1606592600000|2020-11-28 19:43:20|544.83|542.33|544.85|542.35|544.87|542.37|544.82|542.32|16
1606592610000|2020-11-28 19:43:30|544.84|542.34|545.28|542.78|545.31|542.81|544.84|542.34|21
1606592620000|2020-11-28 19:43:40|545.29|542.79|545.28|542.78|545.34|542.84|545.26|542.76|19
1606592630000|2020-11-28 19:43:50|545.32|542.82|545.55|543.05|545.55|543.05|545.31|542.81|13
1606592640000|2020-11-28 19:44:00|545.52|543.02|545.34|542.84|545.52|543.02|545.31|542.81|23
1606592650000|2020-11-28 19:44:10|545.35|542.85|545.12|542.62|545.35|542.85|545.12|542.62|24
1606592660000|2020-11-28 19:44:20|545.15|542.65|545.17|542.67|545.35|542.85|545.13|542.63|26
1606592670000|2020-11-28 19:44:30|545.16|542.66|545.2|542.7|545.23|542.73|545.16|542.66|15
1606592680000|2020-11-28 19:44:40|545.12|542.62|545.18|542.68|545.2|542.7|545.12|542.62|11
1606592690000|2020-11-28 19:44:50|545.19|542.69|545.44|542.94|545.45|542.95|545.18|542.68|16
1606592700000|2020-11-28 19:45:00|545.5|543|545.91|543.41|545.91|543.41|545.5|543|25
1606592710000|2020-11-28 19:45:10|545.88|543.38|545.91|543.41|546.05|543.55|545.88|543.38|22
1606592720000|2020-11-28 19:45:20|545.92|543.42|545.82|543.32|545.92|543.42|545.82|543.32|20
1606592730000|2020-11-28 19:45:30|545.81|543.31|545.26|542.76|545.82|543.32|545.26|542.76|30
1606592740000|2020-11-28 19:45:40|545.27|542.77|545.28|542.78|545.28|542.78|545.24|542.74|18
1606592750000|2020-11-28 19:45:50|545.33|542.83|545.14|542.64|545.37|542.87|545.14|542.64|20
1606592760000|2020-11-28 19:46:00|545.1|542.6|545.2|542.7|545.2|542.7|544.91|542.41|19
1606592770000|2020-11-28 19:46:10|545.19|542.69|545.52|543.02|545.6|543.1|545.19|542.69|30
1606592780000|2020-11-28 19:46:20|545.58|543.08|545.21|542.71|545.59|543.09|545.21|542.71|16
1606592790000|2020-11-28 19:46:30|545.22|542.72|545.28|542.78|545.36|542.86|545.21|542.71|15
1606592800000|2020-11-28 19:46:40|545.29|542.79|545.34|542.84|545.37|542.87|545.24|542.74|19
1606592810000|2020-11-28 19:46:50|545.35|542.85|545.36|542.86|545.42|542.92|545.34|542.84|14
1606592820000|2020-11-28 19:47:00|545.34|542.84|545.38|542.88|545.41|542.91|545.33|542.83|11
1606592830000|2020-11-28 19:47:10|545.34|542.84|545.44|542.94|545.44|542.94|545.31|542.81|18
1606592840000|2020-11-28 19:47:20|545.43|542.93|545.31|542.81|545.44|542.94|545.3|542.8|15
1606592850000|2020-11-28 19:47:30|545.32|542.82|545.32|542.82|545.34|542.84|545.31|542.81|11
1606592860000|2020-11-28 19:47:40|545.31|542.81|545.32|542.82|545.32|542.82|545.31|542.81|2
1606592870000|2020-11-28 19:47:50|545.33|542.83|545.37|542.87|545.38|542.88|545.3|542.8|19
1606592880000|2020-11-28 19:48:00|545.36|542.86|545.3|542.8|545.38|542.88|545.3|542.8|10
1606592890000|2020-11-28 19:48:10|545.37|542.87|545.58|543.08|545.62|543.12|545.37|542.87|13
1606592900000|2020-11-28 19:48:20|545.6|543.1|545.63|543.13|545.65|543.15|545.6|543.1|4
1606592910000|2020-11-28 19:48:30|545.62|543.12|545.54|543.04|545.62|543.12|545.53|543.03|7
1606592920000|2020-11-28 19:48:40|545.53|543.03|545.51|543.01|545.58|543.08|545.5|543|9
1606592930000|2020-11-28 19:48:50|545.53|543.03|545.62|543.12|545.63|543.13|545.53|543.03|9
1606592940000|2020-11-28 19:49:00|545.61|543.11|545.55|543.05|545.62|543.12|545.54|543.04|12
1606592950000|2020-11-28 19:49:10|545.56|543.06|545.69|543.19|545.7|543.2|545.56|543.06|10
1606592960000|2020-11-28 19:49:20|545.73|543.23|545.77|543.27|545.77|543.27|545.73|543.23|4
1606592970000|2020-11-28 19:49:30|545.8|543.3|545.81|543.31|545.81|543.31|545.8|543.3|2
1606592980000|2020-11-28 19:49:40|545.82|543.32|545.83|543.33|545.83|543.33|545.81|543.31|4
1606592990000|2020-11-28 19:49:50|545.84|543.34|545.94|543.44|545.96|543.46|545.84|543.34|12
1606593000000|2020-11-28 19:50:00|546.03|543.53|545.97|543.47|546.04|543.54|545.95|543.45|14
1606593010000|2020-11-28 19:50:10|545.99|543.49|546.05|543.55|546.05|543.55|545.97|543.47|10
1606593020000|2020-11-28 19:50:20|546.04|543.54|546.05|543.55|546.05|543.55|546.04|543.54|6
1606593030000|2020-11-28 19:50:30|546.04|543.54|545.99|543.49|546.05|543.55|545.98|543.48|12
1606593040000|2020-11-28 19:50:40|545.96|543.46|545.72|543.22|545.96|543.46|545.58|543.08|26
1606593050000|2020-11-28 19:50:50|545.73|543.23|545.74|543.24|545.75|543.25|545.72|543.22|12
1606593060000|2020-11-28 19:51:00|545.75|543.25|545.79|543.29|545.87|543.37|545.75|543.25|19
1606593070000|2020-11-28 19:51:10|545.8|543.3|545.8|543.3|545.83|543.33|545.79|543.29|11
1606593080000|2020-11-28 19:51:20|545.81|543.31|545.81|543.31|545.81|543.31|545.8|543.3|3
1606593090000|2020-11-28 19:51:30|545.8|543.3|546.03|543.53|546.03|543.53|545.8|543.3|9
1606593100000|2020-11-28 19:51:40|546.04|543.54|546.05|543.55|546.06|543.56|546.04|543.54|4
1606593110000|2020-11-28 19:51:50|545.99|543.49|545.91|543.41|545.99|543.49|545.91|543.41|7
1606593120000|2020-11-28 19:52:00|545.89|543.39|545.89|543.39|545.89|543.39|545.89|543.39|1
1606593130000|2020-11-28 19:52:10|545.91|543.41|546|543.5|546|543.5|545.9|543.4|13
1606593140000|2020-11-28 19:52:20|545.99|543.49|545.99|543.49|545.99|543.49|545.98|543.48|3
1606593150000|2020-11-28 19:52:30|545.98|543.48|545.99|543.49|545.99|543.49|545.97|543.47|8
1606593160000|2020-11-28 19:52:40|545.98|543.48|546.02|543.52|546.08|543.58|545.97|543.47|20
1606593170000|2020-11-28 19:52:50|546.03|543.53|545.94|543.44|546.03|543.53|545.92|543.42|12
1606593180000|2020-11-28 19:53:00|545.9|543.4|545.84|543.34|545.9|543.4|545.84|543.34|5
1606593190000|2020-11-28 19:53:10|545.85|543.35|545.85|543.35|545.85|543.35|545.84|543.34|5
1606593200000|2020-11-28 19:53:20|545.84|543.34|545.88|543.38|545.88|543.38|545.84|543.34|5
1606593210000|2020-11-28 19:53:30|545.89|543.39|545.94|543.44|545.97|543.47|545.88|543.38|15
1606593220000|2020-11-28 19:53:40|545.95|543.45|545.95|543.45|545.98|543.48|545.95|543.45|9
1606593230000|2020-11-28 19:53:50|545.94|543.44|545.86|543.36|545.94|543.44|545.84|543.34|13
1606593240000|2020-11-28 19:54:00|545.85|543.35|545.99|543.49|545.99|543.49|545.85|543.35|14
1606593250000|2020-11-28 19:54:10|545.98|543.48|545.94|543.44|545.99|543.49|545.92|543.42|14
1606593260000|2020-11-28 19:54:20|545.95|543.45|546.01|543.51|546.01|543.51|545.95|543.45|5
1606593270000|2020-11-28 19:54:30|546|543.5|545.96|543.46|546|543.5|545.96|543.46|14
1606593280000|2020-11-28 19:54:40|545.97|543.47|546.12|543.62|546.12|543.62|545.96|543.46|15
1606593290000|2020-11-28 19:54:50|546.13|543.63|546.28|543.78|546.28|543.78|546.12|543.62|13
1606593300000|2020-11-28 19:55:00|546.27|543.77|546.24|543.74|546.29|543.79|546.22|543.72|9
1606593310000|2020-11-28 19:55:10|546.38|543.88|546.38|543.88|546.38|543.88|546.38|543.88|1
1606593320000|2020-11-28 19:55:20|546.39|543.89|546.39|543.89|546.39|543.89|546.36|543.86|8
1606593330000|2020-11-28 19:55:30|546.43|543.93|546.47|543.97|546.47|543.97|546.43|543.93|3
1606593340000|2020-11-28 19:55:40|546.48|543.98|546.55|544.05|546.55|544.05|546.48|543.98|15
1606593350000|2020-11-28 19:55:50|546.58|544.08|546.76|544.26|546.89|544.39|546.54|544.04|24
1606593360000|2020-11-28 19:56:00|546.77|544.27|547.17|544.67|547.17|544.67|546.76|544.26|19
1606593370000|2020-11-28 19:56:10|547.18|544.68|547.18|544.68|547.2|544.7|547.07|544.57|19
1606593380000|2020-11-28 19:56:20|547.16|544.66|547.29|544.79|547.29|544.79|547.15|544.65|7
1606593390000|2020-11-28 19:56:30|547.41|544.91|547.5|545|547.5|545|547.4|544.9|8
1606593400000|2020-11-28 19:56:40|547.49|544.99|547.68|545.18|547.68|545.18|547.46|544.96|18
1606593410000|2020-11-28 19:56:50|547.72|545.22|548.05|545.55|548.09|545.59|547.72|545.22|28
1606593420000|2020-11-28 19:57:00|548.08|545.58|547.88|545.38|548.14|545.64|547.88|545.38|26
1606593430000|2020-11-28 19:57:10|547.89|545.39|547.74|545.24|547.9|545.4|547.74|545.24|20
1606593440000|2020-11-28 19:57:20|547.72|545.22|547.97|545.47|548.02|545.52|547.72|545.22|27
1606593450000|2020-11-28 19:57:30|547.98|545.48|548.17|545.67|548.38|545.88|547.95|545.45|17
1606593460000|2020-11-28 19:57:40|548.16|545.66|548.08|545.58|548.17|545.67|548.06|545.56|15
1606593470000|2020-11-28 19:57:50|548.11|545.61|548.21|545.71|548.25|545.75|548.11|545.61|17
1606593480000|2020-11-28 19:58:00|548.2|545.7|548.15|545.65|548.2|545.7|548.14|545.64|12
1606593490000|2020-11-28 19:58:10|548.11|545.61|548.04|545.54|548.11|545.61|547.96|545.46|19
1606593500000|2020-11-28 19:58:20|548.02|545.52|547.8|545.3|548.02|545.52|547.79|545.29|21
1606593510000|2020-11-28 19:58:30|547.78|545.28|547.73|545.23|547.78|545.28|547.67|545.17|17
1606593520000|2020-11-28 19:58:40|547.7|545.2|547.58|545.08|547.73|545.23|547.58|545.08|6
1606593530000|2020-11-28 19:58:50|547.56|545.06|547.69|545.19|547.69|545.19|547.5|545|21
1606593540000|2020-11-28 19:59:00|547.7|545.2|548.06|545.56|548.06|545.56|547.7|545.2|15
1606593550000|2020-11-28 19:59:10|548.03|545.53|547.86|545.36|548.03|545.53|547.79|545.29|19
1606593560000|2020-11-28 19:59:20|547.85|545.35|547.84|545.34|547.89|545.39|547.82|545.32|15
1606593570000|2020-11-28 19:59:30|547.83|545.33|547.82|545.32|547.84|545.34|547.82|545.32|8
1606593580000|2020-11-28 19:59:40|547.75|545.25|547.58|545.08|547.75|545.25|547.58|545.08|26
1606593590000|2020-11-28 19:59:50|547.59|545.09|547.85|545.35|547.88|545.38|547.59|545.09|18
1606593600000|2020-11-28 20:00:00|547.86|545.36|548.23|545.73|548.23|545.73|547.86|545.36|14
1606593610000|2020-11-28 20:00:10|548.25|545.75|548.44|545.94|548.44|545.94|548.25|545.75|17
1606593620000|2020-11-28 20:00:20|548.5|546|548.3|545.8|548.51|546.01|548.3|545.8|20
1606593630000|2020-11-28 20:00:30|548.29|545.79|548.07|545.57|548.36|545.86|548.07|545.57|18
1606593640000|2020-11-28 20:00:40|548.08|545.58|548.36|545.86|548.37|545.87|548.07|545.57|20
1606593650000|2020-11-28 20:00:50|548.35|545.85|548.09|545.59|548.38|545.88|548.09|545.59|21
1606593660000|2020-11-28 20:01:00|548.1|545.6|547.87|545.37|548.1|545.6|547.87|545.37|13
1606593670000|2020-11-28 20:01:10|547.78|545.28|547.87|545.37|547.87|545.37|547.72|545.22|12
1606593680000|2020-11-28 20:01:20|547.88|545.38|547.77|545.27|547.95|545.45|547.69|545.19|24
1606593690000|2020-11-28 20:01:30|547.78|545.28|547.89|545.39|547.9|545.4|547.78|545.28|15
1606593700000|2020-11-28 20:01:40|547.9|545.4|547.71|545.21|547.9|545.4|547.69|545.19|16
1606593710000|2020-11-28 20:01:50|547.69|545.19|547.93|545.43|547.94|545.44|547.68|545.18|14
1606593720000|2020-11-28 20:02:00|547.94|545.44|547.95|545.45|547.95|545.45|547.89|545.39|15
1606593730000|2020-11-28 20:02:10|547.96|545.46|548.16|545.66|548.16|545.66|547.95|545.45|14
1606593740000|2020-11-28 20:02:20|548.15|545.65|548.63|546.13|548.63|546.13|548.15|545.65|23
1606593750000|2020-11-28 20:02:30|548.64|546.14|548.6|546.1|548.68|546.18|548.45|545.95|24
1606593760000|2020-11-28 20:02:40|548.55|546.05|548.44|545.94|548.55|546.05|548.28|545.78|25
1606593770000|2020-11-28 20:02:50|548.49|545.99|548.66|546.16|548.69|546.19|548.49|545.99|15
1606593780000|2020-11-28 20:03:00|548.65|546.15|548.56|546.06|548.65|546.15|548.56|546.06|13
1606593790000|2020-11-28 20:03:10|548.57|546.07|548.59|546.09|548.62|546.12|548.53|546.03|19
1606593800000|2020-11-28 20:03:20|548.57|546.07|548.67|546.17|548.67|546.17|548.53|546.03|12
1606593810000|2020-11-28 20:03:30|548.69|546.19|548.73|546.23|548.78|546.28|548.69|546.19|15
1606593820000|2020-11-28 20:03:40|548.71|546.21|548.78|546.28|548.78|546.28|548.7|546.2|8
1606593830000|2020-11-28 20:03:50|548.81|546.31|548.92|546.42|548.92|546.42|548.81|546.31|16
1606593840000|2020-11-28 20:04:00|548.91|546.41|548.97|546.47|548.98|546.48|548.89|546.39|8
1606593850000|2020-11-28 20:04:10|548.98|546.48|549.42|546.92|549.43|546.93|548.97|546.47|19
1606593860000|2020-11-28 20:04:20|549.41|546.91|548.76|546.26|549.41|546.91|548.76|546.26|31
1606593870000|2020-11-28 20:04:30|548.75|546.25|548.57|546.07|548.75|546.25|548.52|546.02|18
1606593880000|2020-11-28 20:04:40|548.71|546.21|548.74|546.24|548.8|546.3|548.71|546.21|14
1606593890000|2020-11-28 20:04:50|548.73|546.23|548.92|546.42|548.92|546.42|548.73|546.23|13
1606593900000|2020-11-28 20:05:00|548.93|546.43|549.04|546.54|549.06|546.56|548.92|546.42|19
1606593910000|2020-11-28 20:05:10|549.05|546.55|548.69|546.19|549.06|546.56|548.69|546.19|16
1606593920000|2020-11-28 20:05:20|548.7|546.2|549|546.5|549|546.5|548.7|546.2|18
1606593930000|2020-11-28 20:05:30|549.01|546.51|549.05|546.55|549.05|546.55|549.01|546.51|4
1606593940000|2020-11-28 20:05:40|549.06|546.56|549.06|546.56|549.06|546.56|549.04|546.54|3
1606593950000|2020-11-28 20:05:50|549.07|546.57|549.1|546.6|549.1|546.6|549.06|546.56|5
1606593960000|2020-11-28 20:06:00|549.11|546.61|549.22|546.72|549.22|546.72|549.11|546.61|6
1606593970000|2020-11-28 20:06:10|549.21|546.71|549.01|546.51|549.24|546.74|548.98|546.48|20
1606593980000|2020-11-28 20:06:20|549.02|546.52|549.11|546.61|549.12|546.62|548.97|546.47|18
1606593990000|2020-11-28 20:06:30|549.07|546.57|549.09|546.59|549.1|546.6|549.07|546.57|11
1606594000000|2020-11-28 20:06:40|549.1|546.6|548.94|546.44|549.1|546.6|548.94|546.44|20
1606594010000|2020-11-28 20:06:50|548.95|546.45|549.03|546.53|549.05|546.55|548.95|546.45|19
1606594020000|2020-11-28 20:07:00|549.02|546.52|548.97|546.47|549.03|546.53|548.95|546.45|9
1606594030000|2020-11-28 20:07:10|548.96|546.46|548.93|546.43|548.96|546.46|548.91|546.41|10
1606594040000|2020-11-28 20:07:20|548.94|546.44|549.03|546.53|549.04|546.54|548.91|546.41|15
1606594050000|2020-11-28 20:07:30|549.04|546.54|549.02|546.52|549.04|546.54|549.02|546.52|11
1606594060000|2020-11-28 20:07:40|549.01|546.51|549.03|546.53|549.03|546.53|549.01|546.51|7
1606594070000|2020-11-28 20:07:50|549.02|546.52|549.05|546.55|549.07|546.57|549.02|546.52|9
1606594080000|2020-11-28 20:08:00|549.06|546.56|548.89|546.39|549.06|546.56|548.87|546.37|18
1606594090000|2020-11-28 20:08:10|548.88|546.38|548.88|546.38|548.92|546.42|548.88|546.38|14
1606594100000|2020-11-28 20:08:20|548.92|546.42|548.83|546.33|548.92|546.42|548.83|546.33|17
1606594110000|2020-11-28 20:08:30|548.84|546.34|548.84|546.34|548.85|546.35|548.83|546.33|5
1606594120000|2020-11-28 20:08:40|548.83|546.33|548.94|546.44|548.99|546.49|548.81|546.31|20
1606594130000|2020-11-28 20:08:50|548.96|546.46|549.06|546.56|549.06|546.56|548.96|546.46|11
1606594140000|2020-11-28 20:09:00|549.03|546.53|548.8|546.3|549.03|546.53|548.8|546.3|17
1606594150000|2020-11-28 20:09:10|548.71|546.21|548.69|546.19|548.74|546.24|548.69|546.19|6
1606594160000|2020-11-28 20:09:20|548.68|546.18|548.12|545.62|548.69|546.19|548.12|545.62|27
1606594170000|2020-11-28 20:09:30|548.11|545.61|547.72|545.22|548.11|545.61|547.66|545.16|28
1606594180000|2020-11-28 20:09:40|547.73|545.23|547.63|545.13|547.85|545.35|547.63|545.13|23
1606594190000|2020-11-28 20:09:50|547.62|545.12|547.88|545.38|547.9|545.4|547.61|545.11|16
1606594200000|2020-11-28 20:10:00|547.9|545.4|548.07|545.57|548.09|545.59|547.78|545.28|21
1606594210000|2020-11-28 20:10:10|548.06|545.56|548.19|545.69|548.19|545.69|548.03|545.53|18
1606594220000|2020-11-28 20:10:20|548.17|545.67|548.37|545.87|548.37|545.87|548.17|545.67|14
1606594230000|2020-11-28 20:10:30|548.38|545.88|548.34|545.84|548.43|545.93|548.34|545.84|13
1606594240000|2020-11-28 20:10:40|548.35|545.85|548.3|545.8|548.37|545.87|548.24|545.74|27
1606594250000|2020-11-28 20:10:50|548.27|545.77|548.35|545.85|548.43|545.93|548.27|545.77|23
1606594260000|2020-11-28 20:11:00|548.34|545.84|548.61|546.11|548.61|546.11|548.33|545.83|12
1606594270000|2020-11-28 20:11:10|548.59|546.09|549.09|546.59|549.1|546.6|548.51|546.01|23
1606594280000|2020-11-28 20:11:20|549.08|546.58|549.3|546.8|549.3|546.8|549.08|546.58|16
1606594290000|2020-11-28 20:11:30|549.29|546.79|549.27|546.77|549.38|546.88|549.25|546.75|21
1606594300000|2020-11-28 20:11:40|549.26|546.76|549.31|546.81|549.31|546.81|549.26|546.76|12
1606594310000|2020-11-28 20:11:50|549.32|546.82|549.37|546.87|549.38|546.88|549.32|546.82|15
1606594320000|2020-11-28 20:12:00|549.38|546.88|549.35|546.85|549.46|546.96|549.27|546.77|24
1606594330000|2020-11-28 20:12:10|549.36|546.86|549.36|546.86|549.4|546.9|549.35|546.85|10
1606594340000|2020-11-28 20:12:20|549.37|546.87|549.14|546.64|549.37|546.87|549.14|546.64|29
1606594350000|2020-11-28 20:12:30|549.13|546.63|549.13|546.63|549.2|546.7|549.13|546.63|18
1606594360000|2020-11-28 20:12:40|549.11|546.61|549.07|546.57|549.11|546.61|549.06|546.56|8
1606594370000|2020-11-28 20:12:50|549.09|546.59|549.18|546.68|549.18|546.68|549.09|546.59|20
1606594380000|2020-11-28 20:13:00|549.17|546.67|549.1|546.6|549.17|546.67|549.08|546.58|9
1606594390000|2020-11-28 20:13:10|549.11|546.61|549.05|546.55|549.11|546.61|549.05|546.55|11
1606594400000|2020-11-28 20:13:20|549.06|546.56|548.78|546.28|549.07|546.57|548.78|546.28|17
1606594410000|2020-11-28 20:13:30|548.77|546.27|549.03|546.53|549.03|546.53|548.77|546.27|17
1606594420000|2020-11-28 20:13:40|548.97|546.47|549.05|546.55|549.07|546.57|548.97|546.47|7
1606594430000|2020-11-28 20:13:50|549.03|546.53|548.94|546.44|549.06|546.56|548.94|546.44|17
1606594440000|2020-11-28 20:14:00|548.93|546.43|548.82|546.32|548.93|546.43|548.8|546.3|18
1606594450000|2020-11-28 20:14:10|548.83|546.33|548.88|546.38|548.92|546.42|548.83|546.33|22
1606594460000|2020-11-28 20:14:20|548.89|546.39|548.85|546.35|548.91|546.41|548.76|546.26|19
1606594470000|2020-11-28 20:14:30|548.91|546.41|549.07|546.57|549.07|546.57|548.84|546.34|22
1606594480000|2020-11-28 20:14:40|549.09|546.59|549.17|546.67|549.2|546.7|549.06|546.56|19
1606594490000|2020-11-28 20:14:50|549.18|546.68|548.88|546.38|549.18|546.68|548.87|546.37|20
1606594500000|2020-11-28 20:15:00|548.87|546.37|548.9|546.4|548.9|546.4|548.84|546.34|10
1606594510000|2020-11-28 20:15:10|548.89|546.39|548.81|546.31|548.92|546.42|548.79|546.29|18
1606594520000|2020-11-28 20:15:20|548.82|546.32|548.95|546.45|548.99|546.49|548.81|546.31|19
1606594530000|2020-11-28 20:15:30|548.94|546.44|549.07|546.57|549.08|546.58|548.94|546.44|10
1606594540000|2020-11-28 20:15:40|549.06|546.56|549.02|546.52|549.12|546.62|549.01|546.51|17
1606594550000|2020-11-28 20:15:50|549|546.5|549.05|546.55|549.07|546.57|548.99|546.49|15
1606594560000|2020-11-28 20:16:00|549.06|546.56|549.01|546.51|549.07|546.57|549.01|546.51|10
1606594570000|2020-11-28 20:16:10|549.02|546.52|549.02|546.52|549.03|546.53|549.01|546.51|4
1606594580000|2020-11-28 20:16:20|549.01|546.51|549.01|546.51|549.02|546.52|549|546.5|5
1606594590000|2020-11-28 20:16:30|549.02|546.52|549.01|546.51|549.02|546.52|549|546.5|9
1606594600000|2020-11-28 20:16:40|549.03|546.53|549.01|546.51|549.03|546.53|549|546.5|9
1606594610000|2020-11-28 20:16:50|549|546.5|548.94|546.44|549.03|546.53|548.93|546.43|10
1606594620000|2020-11-28 20:17:00|548.93|546.43|549.22|546.72|549.24|546.74|548.88|546.38|21
1606594630000|2020-11-28 20:17:10|549.23|546.73|549.12|546.62|549.23|546.73|549.08|546.58|19
1606594640000|2020-11-28 20:17:20|549.11|546.61|549.49|546.99|549.49|546.99|549.11|546.61|19
1606594650000|2020-11-28 20:17:30|549.5|547|549.51|547.01|549.51|547.01|549.49|546.99|4
1606594660000|2020-11-28 20:17:40|549.5|547|549.56|547.06|549.56|547.06|549.49|546.99|10
1606594670000|2020-11-28 20:17:50|549.55|547.05|549.55|547.05|549.55|547.05|549.53|547.03|5
1606594680000|2020-11-28 20:18:00|549.54|547.04|549.54|547.04|549.54|547.04|549.54|547.04|1
1606594690000|2020-11-28 20:18:10|549.55|547.05|549.55|547.05|549.55|547.05|549.53|547.03|3
1606594700000|2020-11-28 20:18:20|549.61|547.11|549.58|547.08|549.61|547.11|549.58|547.08|6
1606594710000|2020-11-28 20:18:30|549.57|547.07|549.54|547.04|549.57|547.07|549.54|547.04|8
1606594720000|2020-11-28 20:18:40|549.53|547.03|549.54|547.04|549.55|547.05|549.51|547.01|9
1606594730000|2020-11-28 20:18:50|549.51|547.01|549.46|546.96|549.51|547.01|549.46|546.96|10
1606594740000|2020-11-28 20:19:00|549.43|546.93|549.42|546.92|549.43|546.93|549.42|546.92|2
1606594750000|2020-11-28 20:19:10|549.43|546.93|549.33|546.83|549.43|546.93|549.33|546.83|4
1606594760000|2020-11-28 20:19:20|549.34|546.84|548.98|546.48|549.34|546.84|548.97|546.47|25
1606594770000|2020-11-28 20:19:30|548.99|546.49|548.97|546.47|548.99|546.49|548.85|546.35|14
1606594780000|2020-11-28 20:19:40|548.87|546.37|548.82|546.32|548.87|546.37|548.74|546.24|16
1606594790000|2020-11-28 20:19:50|548.92|546.42|549|546.5|549.03|546.53|548.89|546.39|18
1606594800000|2020-11-28 20:20:00|549.01|546.51|548.86|546.36|549.02|546.52|548.86|546.36|19
1606594810000|2020-11-28 20:20:10|548.87|546.37|548.91|546.41|548.93|546.43|548.87|546.37|9
1606594820000|2020-11-28 20:20:20|548.9|546.4|548.8|546.3|548.9|546.4|548.78|546.28|11
1606594830000|2020-11-28 20:20:30|548.78|546.28|548.92|546.42|548.92|546.42|548.78|546.28|9
1606594840000|2020-11-28 20:20:40|548.87|546.37|548.7|546.2|548.87|546.37|548.7|546.2|13
1606594850000|2020-11-28 20:20:50|548.71|546.21|548.71|546.21|548.72|546.22|548.71|546.21|7
1606594860000|2020-11-28 20:21:00|548.7|546.2|548.44|545.94|548.7|546.2|548.44|545.94|17
1606594870000|2020-11-28 20:21:10|548.43|545.93|548.38|545.88|548.46|545.96|548.37|545.87|21
1606594880000|2020-11-28 20:21:20|548.32|545.82|548.12|545.62|548.38|545.88|548.12|545.62|17
1606594890000|2020-11-28 20:21:30|548.13|545.63|547.86|545.36|548.13|545.63|547.85|545.35|23
1606594900000|2020-11-28 20:21:40|547.85|545.35|548.24|545.74|548.24|545.74|547.84|545.34|25
1606594910000|2020-11-28 20:21:50|548.2|545.7|548|545.5|548.26|545.76|548|545.5|25
1606594920000|2020-11-28 20:22:00|547.97|545.47|547.95|545.45|547.98|545.48|547.84|545.34|28
1606594930000|2020-11-28 20:22:10|548|545.5|547.93|545.43|548.03|545.53|547.92|545.42|24
1606594940000|2020-11-28 20:22:20|547.92|545.42|547.78|545.28|547.92|545.42|547.78|545.28|20
1606594950000|2020-11-28 20:22:30|547.79|545.29|547.82|545.32|547.84|545.34|547.75|545.25|27
1606594960000|2020-11-28 20:22:40|547.81|545.31|547.68|545.18|547.85|545.35|547.68|545.18|20
1606594970000|2020-11-28 20:22:50|547.7|545.2|547.72|545.22|547.86|545.36|547.7|545.2|20
1606594980000|2020-11-28 20:23:00|547.73|545.23|547.67|545.17|547.76|545.26|547.67|545.17|23
1606594990000|2020-11-28 20:23:10|547.68|545.18|547.65|545.15|547.68|545.18|547.64|545.14|9
1606595000000|2020-11-28 20:23:20|547.64|545.14|547.25|544.75|547.64|545.14|547.25|544.75|20
1606595010000|2020-11-28 20:23:30|547.24|544.74|547.13|544.63|547.24|544.74|547.13|544.63|17
1606595020000|2020-11-28 20:23:40|547.12|544.62|547.18|544.68|547.2|544.7|547.12|544.62|19
1606595030000|2020-11-28 20:23:50|547.19|544.69|547.46|544.96|547.52|545.02|547.17|544.67|24
1606595040000|2020-11-28 20:24:00|547.47|544.97|547.41|544.91|547.48|544.98|547.4|544.9|22
1606595050000|2020-11-28 20:24:10|547.43|544.93|547.37|544.87|547.55|545.05|547.37|544.87|15
1606595060000|2020-11-28 20:24:20|547.36|544.86|547.36|544.86|547.4|544.9|547.36|544.86|10
1606595070000|2020-11-28 20:24:30|547.37|544.87|547.3|544.8|547.38|544.88|547.3|544.8|21
1606595080000|2020-11-28 20:24:40|547.29|544.79|547.31|544.81|547.31|544.81|547.28|544.78|12
1606595090000|2020-11-28 20:24:50|547.3|544.8|547.29|544.79|547.31|544.81|547.27|544.77|17
1606595100000|2020-11-28 20:25:00|547.28|544.78|547.21|544.71|547.29|544.79|547.21|544.71|16
1606595110000|2020-11-28 20:25:10|547.22|544.72|546.99|544.49|547.22|544.72|546.99|544.49|23
1606595120000|2020-11-28 20:25:20|547|544.5|547.23|544.73|547.24|544.74|546.98|544.48|20
1606595130000|2020-11-28 20:25:30|547.24|544.74|547.65|545.15|547.65|545.15|547.22|544.72|23
1606595140000|2020-11-28 20:25:40|547.66|545.16|547.39|544.89|547.67|545.17|547.39|544.89|24
1606595150000|2020-11-28 20:25:50|547.38|544.88|547.42|544.92|547.43|544.93|547.37|544.87|17
1606595160000|2020-11-28 20:26:00|547.43|544.93|547.56|545.06|547.7|545.2|547.43|544.93|25
1606595170000|2020-11-28 20:26:10|547.55|545.05|547.57|545.07|547.67|545.17|547.55|545.05|17
1606595180000|2020-11-28 20:26:20|547.56|545.06|547.61|545.11|547.62|545.12|547.53|545.03|12
1606595190000|2020-11-28 20:26:30|547.62|545.12|547.61|545.11|547.62|545.12|547.61|545.11|4
1606595200000|2020-11-28 20:26:40|547.58|545.08|547.5|545|547.58|545.08|547.49|544.99|7
1606595210000|2020-11-28 20:26:50|547.51|545.01|547.53|545.03|547.54|545.04|547.51|545.01|5
1606595220000|2020-11-28 20:27:00|547.54|545.04|547.37|544.87|547.54|545.04|547.34|544.84|19
1606595230000|2020-11-28 20:27:10|547.36|544.86|547.32|544.82|547.36|544.86|547.29|544.79|21
1606595240000|2020-11-28 20:27:20|547.33|544.83|547.53|545.03|547.54|545.04|547.32|544.82|20
1606595250000|2020-11-28 20:27:30|547.52|545.02|547.52|545.02|547.53|545.03|547.49|544.99|20
1606595260000|2020-11-28 20:27:40|547.51|545.01|547.42|544.92|547.52|545.02|547.4|544.9|22
1606595270000|2020-11-28 20:27:50|547.41|544.91|547.41|544.91|547.44|544.94|547.41|544.91|12
1606595280000|2020-11-28 20:28:00|547.42|544.92|547.32|544.82|547.42|544.92|547.32|544.82|15
1606595290000|2020-11-28 20:28:10|547.33|544.83|547.27|544.77|547.33|544.83|547.26|544.76|19
1606595300000|2020-11-28 20:28:20|547.26|544.76|547.33|544.83|547.33|544.83|547.24|544.74|12
1606595310000|2020-11-28 20:28:30|547.34|544.84|547.34|544.84|547.34|544.84|547.31|544.81|5
1606595320000|2020-11-28 20:28:40|547.36|544.86|547.34|544.84|547.36|544.86|547.34|544.84|6
1606595330000|2020-11-28 20:28:50|547.35|544.85|547.19|544.69|547.35|544.85|547.19|544.69|16
1606595340000|2020-11-28 20:29:00|547.17|544.67|547.05|544.55|547.17|544.67|547.04|544.54|12
1606595350000|2020-11-28 20:29:10|547.06|544.56|547.07|544.57|547.08|544.58|547.05|544.55|7
1606595360000|2020-11-28 20:29:20|547.08|544.58|547.05|544.55|547.08|544.58|547.05|544.55|4
1606595370000|2020-11-28 20:29:30|547.08|544.58|547.15|544.65|547.15|544.65|547.03|544.53|16
1606595380000|2020-11-28 20:29:40|547.16|544.66|547.42|544.92|547.42|544.92|547.14|544.64|17
1606595390000|2020-11-28 20:29:50|547.5|545|547.5|545|547.5|545|547.45|544.95|13
1606595400000|2020-11-28 20:30:00|547.48|544.98|547.67|545.17|547.67|545.17|547.48|544.98|5
1606595410000|2020-11-28 20:30:10|547.65|545.15|547.61|545.11|547.65|545.15|547.57|545.07|16
1606595420000|2020-11-28 20:30:20|547.6|545.1|547.68|545.18|547.68|545.18|547.59|545.09|16
1606595430000|2020-11-28 20:30:30|547.73|545.23|547.68|545.18|547.73|545.23|547.67|545.17|21
1606595440000|2020-11-28 20:30:40|547.69|545.19|547.88|545.38|547.88|545.38|547.68|545.18|15
1606595450000|2020-11-28 20:30:50|547.87|545.37|547.89|545.39|548.04|545.54|547.86|545.36|22
1606595460000|2020-11-28 20:31:00|547.88|545.38|547.9|545.4|547.93|545.43|547.85|545.35|15
1606595470000|2020-11-28 20:31:10|547.88|545.38|547.99|545.49|547.99|545.49|547.86|545.36|17
1606595480000|2020-11-28 20:31:20|548|545.5|547.93|545.43|548.02|545.52|547.91|545.41|13
1606595490000|2020-11-28 20:31:30|547.95|545.45|548.21|545.71|548.21|545.71|547.94|545.44|18
1606595500000|2020-11-28 20:31:40|548.22|545.72|548.28|545.78|548.33|545.83|548.21|545.71|17
1606595510000|2020-11-28 20:31:50|548.27|545.77|548.23|545.73|548.34|545.84|548.22|545.72|23
1606595520000|2020-11-28 20:32:00|548.25|545.75|548.11|545.61|548.26|545.76|548.11|545.61|21
1606595530000|2020-11-28 20:32:10|548.09|545.59|548.09|545.59|548.09|545.59|548.09|545.59|1
1606595540000|2020-11-28 20:32:20|548.1|545.6|548.08|545.58|548.1|545.6|548.07|545.57|12
1606595550000|2020-11-28 20:32:30|548.07|545.57|547.7|545.2|548.07|545.57|547.7|545.2|27
1606595560000|2020-11-28 20:32:40|547.71|545.21|547.5|545|547.71|545.21|547.47|544.97|26
1606595570000|2020-11-28 20:32:50|547.42|544.92|547.36|544.86|547.51|545.01|547.36|544.86|27
1606595580000|2020-11-28 20:33:00|547.37|544.87|547.33|544.83|547.38|544.88|547.29|544.79|16
1606595590000|2020-11-28 20:33:10|547.34|544.84|547.36|544.86|547.41|544.91|547.3|544.8|22
1606595600000|2020-11-28 20:33:20|547.37|544.87|547.35|544.85|547.4|544.9|547.33|544.83|15
1606595610000|2020-11-28 20:33:30|547.34|544.84|547.26|544.76|547.34|544.84|547.26|544.76|6
1606595620000|2020-11-28 20:33:40|547.22|544.72|547.1|544.6|547.22|544.72|547.09|544.59|16
1606595630000|2020-11-28 20:33:50|547.11|544.61|547.68|545.18|547.68|545.18|547.11|544.61|26
1606595640000|2020-11-28 20:34:00|547.67|545.17|547.66|545.16|547.75|545.25|547.66|545.16|17
1606595650000|2020-11-28 20:34:10|547.65|545.15|547.66|545.16|547.66|545.16|547.54|545.04|20
1606595660000|2020-11-28 20:34:20|547.65|545.15|547.66|545.16|547.66|545.16|547.63|545.13|13
1606595670000|2020-11-28 20:34:30|547.65|545.15|547.65|545.15|547.66|545.16|547.64|545.14|14
1606595680000|2020-11-28 20:34:40|547.64|545.14|547.65|545.15|547.66|545.16|547.64|545.14|16
1606595690000|2020-11-28 20:34:50|547.66|545.16|547.78|545.28|547.79|545.29|547.65|545.15|20
1606595700000|2020-11-28 20:35:00|547.86|545.36|547.9|545.4|547.91|545.41|547.82|545.32|16
1606595710000|2020-11-28 20:35:10|547.89|545.39|547.97|545.47|548|545.5|547.89|545.39|18
1606595720000|2020-11-28 20:35:20|547.94|545.44|547.81|545.31|547.94|545.44|547.81|545.31|11
1606595730000|2020-11-28 20:35:30|547.82|545.32|547.91|545.41|547.91|545.41|547.82|545.32|3
1606595740000|2020-11-28 20:35:40|547.92|545.42|547.9|545.4|547.92|545.42|547.89|545.39|5
1606595750000|2020-11-28 20:35:50|547.91|545.41|547.9|545.4|547.91|545.41|547.88|545.38|12
1606595760000|2020-11-28 20:36:00|547.93|545.43|547.99|545.49|547.99|545.49|547.93|545.43|10
1606595770000|2020-11-28 20:36:10|548.02|545.52|548.08|545.58|548.08|545.58|548.02|545.52|6
1606595780000|2020-11-28 20:36:20|548.09|545.59|548.18|545.68|548.18|545.68|548.07|545.57|8
1606595790000|2020-11-28 20:36:30|548.17|545.67|548.01|545.51|548.17|545.67|548.01|545.51|14
1606595800000|2020-11-28 20:36:40|548|545.5|548.1|545.6|548.1|545.6|548|545.5|2
1606595810000|2020-11-28 20:36:50|548.08|545.58|548.05|545.55|548.08|545.58|548.05|545.55|4
1606595820000|2020-11-28 20:37:00|548.04|545.54|548.09|545.59|548.1|545.6|548.04|545.54|17
1606595830000|2020-11-28 20:37:10|548.08|545.58|548.15|545.65|548.15|545.65|548.08|545.58|13
1606595840000|2020-11-28 20:37:20|548.14|545.64|548.08|545.58|548.15|545.65|548.08|545.58|12
1606595850000|2020-11-28 20:37:30|548.09|545.59|548.03|545.53|548.09|545.59|548.03|545.53|5
1606595860000|2020-11-28 20:37:40|548.04|545.54|547.97|545.47|548.04|545.54|547.97|545.47|10
1606595870000|2020-11-28 20:37:50|547.96|545.46|547.92|545.42|547.96|545.46|547.92|545.42|9
1606595880000|2020-11-28 20:38:00|547.93|545.43|547.89|545.39|547.93|545.43|547.89|545.39|8
1606595890000|2020-11-28 20:38:10|547.87|545.37|547.59|545.09|547.87|545.37|547.59|545.09|17
1606595900000|2020-11-28 20:38:20|547.48|544.98|547.2|544.7|547.48|544.98|547.19|544.69|23
1606595910000|2020-11-28 20:38:30|547.16|544.66|547.23|544.73|547.24|544.74|546.93|544.43|16
1606595920000|2020-11-28 20:38:40|547.21|544.71|547.65|545.15|547.65|545.15|547.21|544.71|24
1606595930000|2020-11-28 20:38:50|547.66|545.16|547.58|545.08|547.66|545.16|547.53|545.03|23
1606595940000|2020-11-28 20:39:00|547.61|545.11|548.06|545.56|548.06|545.56|547.61|545.11|21
1606595950000|2020-11-28 20:39:10|548.03|545.53|548.04|545.54|548.08|545.58|548.03|545.53|11
1606595960000|2020-11-28 20:39:20|548.26|545.76|548.27|545.77|548.27|545.77|548.26|545.76|2
1606595970000|2020-11-28 20:39:30|548.26|545.76|548.28|545.78|548.31|545.81|548.26|545.76|8
1606595980000|2020-11-28 20:39:40|548.26|545.76|548.37|545.87|548.37|545.87|548.25|545.75|14
1606595990000|2020-11-28 20:39:50|548.38|545.88|548.36|545.86|548.7|546.2|548.35|545.85|28
1606596000000|2020-11-28 20:40:00|548.33|545.83|548.26|545.76|548.34|545.84|548.21|545.71|14
1606596010000|2020-11-28 20:40:10|548.27|545.77|548.35|545.85|548.35|545.85|548.27|545.77|11
1606596020000|2020-11-28 20:40:20|548.39|545.89|548.47|545.97|548.52|546.02|548.38|545.88|15
1606596030000|2020-11-28 20:40:30|548.48|545.98|548.53|546.03|548.53|546.03|548.48|545.98|9
1606596040000|2020-11-28 20:40:40|548.56|546.06|548.5|546|548.76|546.26|548.5|546|30
1606596050000|2020-11-28 20:40:50|548.48|545.98|548.55|546.05|548.58|546.08|548.43|545.93|18
1606596060000|2020-11-28 20:41:00|548.54|546.04|548.56|546.06|548.56|546.06|548.54|546.04|14
1606596070000|2020-11-28 20:41:10|548.55|546.05|548.67|546.17|548.67|546.17|548.55|546.05|15
1606596080000|2020-11-28 20:41:20|548.71|546.21|548.8|546.3|548.82|546.32|548.71|546.21|13
1606596090000|2020-11-28 20:41:30|548.82|546.32|548.79|546.29|548.91|546.41|548.79|546.29|13
1606596100000|2020-11-28 20:41:40|548.8|546.3|548.82|546.32|548.82|546.32|548.77|546.27|10
1606596110000|2020-11-28 20:41:50|548.81|546.31|548.88|546.38|548.88|546.38|548.81|546.31|9
1606596120000|2020-11-28 20:42:00|548.87|546.37|548.9|546.4|548.9|546.4|548.87|546.37|4
1606596130000|2020-11-28 20:42:10|548.91|546.41|548.87|546.37|548.98|546.48|548.84|546.34|9
1606596140000|2020-11-28 20:42:20|548.88|546.38|548.88|546.38|548.88|546.38|548.88|546.38|1
1606596150000|2020-11-28 20:42:30|548.87|546.37|548.87|546.37|548.87|546.37|548.86|546.36|3
1606596160000|2020-11-28 20:42:40|548.9|546.4|548.83|546.33|548.97|546.47|548.83|546.33|15
1606596170000|2020-11-28 20:42:50|548.82|546.32|548.55|546.05|548.86|546.36|548.52|546.02|19
1606596180000|2020-11-28 20:43:00|548.54|546.04|548.17|545.67|548.58|546.08|548.17|545.67|20
1606596190000|2020-11-28 20:43:10|548.18|545.68|548.3|545.8|548.3|545.8|548.14|545.64|21
1606596200000|2020-11-28 20:43:20|548.29|545.79|548.16|545.66|548.29|545.79|548.16|545.66|24
1606596210000|2020-11-28 20:43:30|548.17|545.67|548.28|545.78|548.28|545.78|548.14|545.64|10
1606596220000|2020-11-28 20:43:40|548.24|545.74|548.11|545.61|548.26|545.76|548.1|545.6|13
1606596230000|2020-11-28 20:43:50|548.08|545.58|547.99|545.49|548.08|545.58|547.99|545.49|9
1606596240000|2020-11-28 20:44:00|547.98|545.48|548.15|545.65|548.23|545.73|547.98|545.48|19
1606596250000|2020-11-28 20:44:10|548.16|545.66|548.37|545.87|548.37|545.87|548.15|545.65|16
1606596260000|2020-11-28 20:44:20|548.38|545.88|548.16|545.66|548.41|545.91|548.16|545.66|21
1606596270000|2020-11-28 20:44:30|548.17|545.67|548.18|545.68|548.19|545.69|548.16|545.66|7
1606596280000|2020-11-28 20:44:40|548.17|545.67|547.98|545.48|548.19|545.69|547.98|545.48|16
1606596290000|2020-11-28 20:44:50|547.99|545.49|548.04|545.54|548.08|545.58|547.99|545.49|18
1606596300000|2020-11-28 20:45:00|548.03|545.53|548.09|545.59|548.09|545.59|548.03|545.53|9
1606596310000|2020-11-28 20:45:10|548.05|545.55|547.96|545.46|548.05|545.55|547.96|545.46|12
1606596320000|2020-11-28 20:45:20|547.97|545.47|547.86|545.36|547.99|545.49|547.86|545.36|26
1606596330000|2020-11-28 20:45:30|547.85|545.35|547.67|545.17|547.85|545.35|547.66|545.16|22
1606596340000|2020-11-28 20:45:40|547.66|545.16|547.55|545.05|547.67|545.17|547.55|545.05|28
1606596350000|2020-11-28 20:45:50|547.56|545.06|547.54|545.04|547.56|545.06|547.53|545.03|7
1606596360000|2020-11-28 20:46:00|547.53|545.03|547.61|545.11|547.61|545.11|547.53|545.03|9
1606596370000|2020-11-28 20:46:10|547.59|545.09|547.47|544.97|547.62|545.12|547.45|544.95|20
1606596380000|2020-11-28 20:46:20|547.46|544.96|547.11|544.61|547.46|544.96|547.1|544.6|27
1606596390000|2020-11-28 20:46:30|547.1|544.6|547.09|544.59|547.26|544.76|547.08|544.58|20
1606596400000|2020-11-28 20:46:40|547.08|544.58|546.87|544.37|547.08|544.58|546.87|544.37|11
1606596410000|2020-11-28 20:46:50|546.86|544.36|546.76|544.26|546.86|544.36|546.75|544.25|9
1606596420000|2020-11-28 20:47:00|546.77|544.27|546.48|543.98|546.77|544.27|546.45|543.95|19
1606596430000|2020-11-28 20:47:10|546.47|543.97|546.38|543.88|546.47|543.97|546.38|543.88|10
1606596440000|2020-11-28 20:47:20|546.37|543.87|546.33|543.83|546.37|543.87|546.32|543.82|17
1606596450000|2020-11-28 20:47:30|546.15|543.65|546.09|543.59|546.15|543.65|546.09|543.59|12
1606596460000|2020-11-28 20:47:40|546.08|543.58|546.05|543.55|546.08|543.58|546.05|543.55|5
1606596470000|2020-11-28 20:47:50|546.04|543.54|545.84|543.34|546.06|543.56|545.83|543.33|16
1606596480000|2020-11-28 20:48:00|545.83|543.33|545.82|543.32|545.84|543.34|545.81|543.31|11
1606596490000|2020-11-28 20:48:10|545.83|543.33|546.32|543.82|546.35|543.85|545.83|543.33|16
1606596500000|2020-11-28 20:48:20|546.35|543.85|546.34|543.84|546.36|543.86|546.24|543.74|16
1606596510000|2020-11-28 20:48:30|546.33|543.83|546.26|543.76|546.35|543.85|546.25|543.75|14
1606596520000|2020-11-28 20:48:40|546.19|543.69|545.87|543.37|546.19|543.69|545.87|543.37|21
1606596530000|2020-11-28 20:48:50|545.88|543.38|545.81|543.31|545.88|543.38|545.81|543.31|11
1606596540000|2020-11-28 20:49:00|545.79|543.29|545.72|543.22|545.8|543.3|545.69|543.19|16
1606596550000|2020-11-28 20:49:10|545.58|543.08|545.76|543.26|545.77|543.27|545.57|543.07|22
1606596560000|2020-11-28 20:49:20|545.75|543.25|545.81|543.31|546.06|543.56|545.69|543.19|27
1606596570000|2020-11-28 20:49:30|545.82|543.32|545.62|543.12|545.82|543.32|545.61|543.11|23
1606596580000|2020-11-28 20:49:40|545.61|543.11|545.38|542.88|545.61|543.11|545.38|542.88|18
1606596590000|2020-11-28 20:49:50|545.31|542.81|545.35|542.85|545.35|542.85|545.27|542.77|21
1606596600000|2020-11-28 20:50:00|545.37|542.87|545.15|542.65|545.38|542.88|545.15|542.65|18
1606596610000|2020-11-28 20:50:10|545.16|542.66|545.27|542.77|545.29|542.79|545.07|542.57|23
1606596620000|2020-11-28 20:50:20|545.28|542.78|545.35|542.85|545.35|542.85|545.24|542.74|14
1606596630000|2020-11-28 20:50:30|545.43|542.93|545.43|542.93|545.53|543.03|545.4|542.9|29
1606596640000|2020-11-28 20:50:40|545.42|542.92|545.54|543.04|545.54|543.04|545.41|542.91|19
1606596650000|2020-11-28 20:50:50|545.55|543.05|545.18|542.68|545.56|543.06|545.04|542.54|25
1606596660000|2020-11-28 20:51:00|545.16|542.66|544.69|542.19|545.19|542.69|544.68|542.18|30
1606596670000|2020-11-28 20:51:10|544.67|542.17|544.74|542.24|544.74|542.24|544.63|542.13|23
1606596680000|2020-11-28 20:51:20|544.73|542.23|544.17|541.67|544.73|542.23|544.17|541.67|28
1606596690000|2020-11-28 20:51:30|544.16|541.66|544.41|541.91|544.41|541.91|544.14|541.64|29
1606596700000|2020-11-28 20:51:40|544.43|541.93|544.84|542.34|544.95|542.45|544.43|541.93|28
1606596710000|2020-11-28 20:51:50|544.85|542.35|544.78|542.28|544.85|542.35|544.57|542.07|28
1606596720000|2020-11-28 20:52:00|544.82|542.32|543.95|541.45|544.84|542.34|543.95|541.45|25
1606596730000|2020-11-28 20:52:10|543.93|541.43|544.11|541.61|544.17|541.67|543.91|541.41|31
1606596740000|2020-11-28 20:52:20|544.12|541.62|543.81|541.31|544.17|541.67|543.81|541.31|24
1606596750000|2020-11-28 20:52:30|543.82|541.32|543.61|541.11|543.83|541.33|543.58|541.08|27
1606596760000|2020-11-28 20:52:40|543.62|541.12|543.72|541.22|543.74|541.24|543.62|541.12|23
1606596770000|2020-11-28 20:52:50|543.73|541.23|543.52|541.02|543.73|541.23|543.52|541.02|18
1606596780000|2020-11-28 20:53:00|543.53|541.03|543.58|541.08|543.67|541.17|543.53|541.03|30
1606596790000|2020-11-28 20:53:10|543.59|541.09|543.73|541.23|543.73|541.23|543.42|540.92|21
1606596800000|2020-11-28 20:53:20|543.77|541.27|544.34|541.84|544.34|541.84|543.77|541.27|32
1606596810000|2020-11-28 20:53:30|544.45|541.95|544.66|542.16|544.67|542.17|544.4|541.9|32
1606596820000|2020-11-28 20:53:40|544.61|542.11|544.4|541.9|544.61|542.11|544.4|541.9|29
1606596830000|2020-11-28 20:53:50|544.49|541.99|544.29|541.79|544.54|542.04|544.26|541.76|29
1606596840000|2020-11-28 20:54:00|544.28|541.78|544.68|542.18|544.7|542.2|544.28|541.78|22
1606596850000|2020-11-28 20:54:10|544.7|542.2|544.52|542.02|544.7|542.2|544.51|542.01|29
1606596860000|2020-11-28 20:54:20|544.51|542.01|544.51|542.01|544.59|542.09|544.5|542|22
1606596870000|2020-11-28 20:54:30|544.54|542.04|544.22|541.72|544.54|542.04|544.18|541.68|18
1606596880000|2020-11-28 20:54:40|544.19|541.69|544.28|541.78|544.33|541.83|544.19|541.69|16
1606596890000|2020-11-28 20:54:50|544.32|541.82|544.3|541.8|544.36|541.86|544.27|541.77|23
1606596900000|2020-11-28 20:55:00|544.29|541.79|544.49|541.99|544.54|542.04|544.29|541.79|22
1606596910000|2020-11-28 20:55:10|544.46|541.96|544.65|542.15|544.65|542.15|544.46|541.96|16
1606596920000|2020-11-28 20:55:20|544.66|542.16|544.65|542.15|544.72|542.22|544.65|542.15|19
1606596930000|2020-11-28 20:55:30|544.67|542.17|544.63|542.13|544.67|542.17|544.62|542.12|17
1606596940000|2020-11-28 20:55:40|544.64|542.14|544.4|541.9|544.64|542.14|544.39|541.89|17
1606596950000|2020-11-28 20:55:50|544.38|541.88|544.4|541.9|544.42|541.92|544.36|541.86|18
1606596960000|2020-11-28 20:56:00|544.41|541.91|544.53|542.03|544.53|542.03|544.39|541.89|25
1606596970000|2020-11-28 20:56:10|544.52|542.02|544.44|541.94|544.53|542.03|544.42|541.92|16
1606596980000|2020-11-28 20:56:20|544.43|541.93|544.18|541.68|544.44|541.94|544.17|541.67|23
1606596990000|2020-11-28 20:56:30|544.17|541.67|544.05|541.55|544.2|541.7|544.05|541.55|12
1606597000000|2020-11-28 20:56:40|544.04|541.54|544.02|541.52|544.05|541.55|544.02|541.52|13
1606597010000|2020-11-28 20:56:50|544.03|541.53|543.91|541.41|544.04|541.54|543.91|541.41|12
1606597020000|2020-11-28 20:57:00|543.92|541.42|543.73|541.23|543.92|541.42|543.73|541.23|19
1606597030000|2020-11-28 20:57:10|543.71|541.21|543.64|541.14|543.72|541.22|543.64|541.14|16
1606597040000|2020-11-28 20:57:20|543.65|541.15|543.5|541|543.71|541.21|543.5|541|27
1606597050000|2020-11-28 20:57:30|543.48|540.98|542.83|540.33|543.48|540.98|542.76|540.26|33
1606597060000|2020-11-28 20:57:40|542.84|540.34|542.85|540.35|542.99|540.49|542.77|540.27|27
1606597070000|2020-11-28 20:57:50|542.84|540.34|542.75|540.25|543.13|540.63|542.74|540.24|27
1606597080000|2020-11-28 20:58:00|542.76|540.26|542.96|540.46|543.07|540.57|542.76|540.26|24
1606597090000|2020-11-28 20:58:10|542.97|540.47|542.97|540.47|542.99|540.49|542.96|540.46|16
1606597100000|2020-11-28 20:58:20|542.95|540.45|543.1|540.6|543.23|540.73|542.94|540.44|28
1606597110000|2020-11-28 20:58:30|543.09|540.59|543.4|540.9|543.4|540.9|543.06|540.56|28
1606597120000|2020-11-28 20:58:40|543.41|540.91|543.56|541.06|543.58|541.08|543.41|540.91|26
1606597130000|2020-11-28 20:58:50|543.57|541.07|543.44|540.94|543.64|541.14|543.41|540.91|30
1606597140000|2020-11-28 20:59:00|543.43|540.93|543.35|540.85|543.44|540.94|543.29|540.79|21
1606597150000|2020-11-28 20:59:10|543.34|540.84|543.43|540.93|543.47|540.97|543.34|540.84|24
1606597160000|2020-11-28 20:59:20|543.42|540.92|543.7|541.2|543.74|541.24|543.42|540.92|23
1606597170000|2020-11-28 20:59:30|543.69|541.19|543.52|541.02|543.71|541.21|543.51|541.01|18
1606597180000|2020-11-28 20:59:40|543.44|540.94|543.21|540.71|543.44|540.94|543.11|540.61|20
1606597190000|2020-11-28 20:59:50|543.26|540.76|543|540.5|543.26|540.76|543|540.5|18
1606597200000|2020-11-28 21:00:00|543.03|540.53|543.15|540.65|543.15|540.65|542.79|540.29|30
1606597210000|2020-11-28 21:00:10|543.16|540.66|543.71|541.21|543.72|541.22|543.15|540.65|30
1606597220000|2020-11-28 21:00:20|543.7|541.2|543.65|541.15|543.7|541.2|543.65|541.15|19
1606597230000|2020-11-28 21:00:30|543.66|541.16|543.69|541.19|543.75|541.25|543.66|541.16|20
1606597240000|2020-11-28 21:00:40|543.7|541.2|543.7|541.2|543.71|541.21|543.63|541.13|28
1606597250000|2020-11-28 21:00:50|543.69|541.19|543.63|541.13|543.72|541.22|543.61|541.11|24
1606597260000|2020-11-28 21:01:00|543.64|541.14|543.95|541.45|543.95|541.45|543.63|541.13|17
1606597270000|2020-11-28 21:01:10|543.96|541.46|544.01|541.51|544.08|541.58|543.96|541.46|24
1606597280000|2020-11-28 21:01:20|544|541.5|544.26|541.76|544.26|541.76|544|541.5|31
1606597290000|2020-11-28 21:01:30|544.24|541.74|544.24|541.74|544.32|541.82|544.24|541.74|20
1606597300000|2020-11-28 21:01:40|544.22|541.72|544.12|541.62|544.26|541.76|544.09|541.59|23
1606597310000|2020-11-28 21:01:50|544.14|541.64|544.25|541.75|544.25|541.75|544.13|541.63|19
1606597320000|2020-11-28 21:02:00|544.3|541.8|544.28|541.78|544.31|541.81|544.28|541.78|9
1606597330000|2020-11-28 21:02:10|544.27|541.77|543.96|541.46|544.27|541.77|543.91|541.41|21
1606597340000|2020-11-28 21:02:20|543.97|541.47|543.96|541.46|543.99|541.49|543.96|541.46|17
1606597350000|2020-11-28 21:02:30|543.95|541.45|543.6|541.1|543.95|541.45|543.6|541.1|23
1606597360000|2020-11-28 21:02:40|543.58|541.08|543.85|541.35|543.86|541.36|543.57|541.07|25
1606597370000|2020-11-28 21:02:50|543.83|541.33|543.76|541.26|543.83|541.33|543.73|541.23|15
1606597380000|2020-11-28 21:03:00|543.75|541.25|543.52|541.02|543.77|541.27|543.52|541.02|17
1606597390000|2020-11-28 21:03:10|543.53|541.03|543.43|540.93|543.53|541.03|543.42|540.92|18
1606597400000|2020-11-28 21:03:20|543.44|540.94|543.43|540.93|543.44|540.94|543.42|540.92|8
1606597410000|2020-11-28 21:03:30|543.42|540.92|543.71|541.21|543.71|541.21|543.41|540.91|20
1606597420000|2020-11-28 21:03:40|543.7|541.2|543.5|541|543.71|541.21|543.49|540.99|20
1606597430000|2020-11-28 21:03:50|543.42|540.92|543.42|540.92|543.42|540.92|543.41|540.91|3
1606597440000|2020-11-28 21:04:00|543.43|540.93|543.41|540.91|543.43|540.93|543.34|540.84|22
1606597450000|2020-11-28 21:04:10|543.4|540.9|543.47|540.97|543.47|540.97|543.38|540.88|7
1606597460000|2020-11-28 21:04:20|543.48|540.98|543.53|541.03|543.53|541.03|543.48|540.98|15
1606597470000|2020-11-28 21:04:30|543.54|541.04|543.91|541.41|543.91|541.41|543.54|541.04|21
1606597480000|2020-11-28 21:04:40|543.92|541.42|543.9|541.4|543.94|541.44|543.89|541.39|11
1606597490000|2020-11-28 21:04:50|543.91|541.41|543.9|541.4|543.91|541.41|543.88|541.38|8
1606597500000|2020-11-28 21:05:00|543.89|541.39|543.91|541.41|543.91|541.41|543.89|541.39|2
1606597510000|2020-11-28 21:05:10|543.9|541.4|544.24|541.74|544.24|541.74|543.89|541.39|22
1606597520000|2020-11-28 21:05:20|544.32|541.82|544.32|541.82|544.32|541.82|544.26|541.76|17
1606597530000|2020-11-28 21:05:30|544.27|541.77|544.29|541.79|544.29|541.79|544.21|541.71|12
1606597540000|2020-11-28 21:05:40|544.28|541.78|544.33|541.83|544.34|541.84|544.25|541.75|18
1606597550000|2020-11-28 21:05:50|544.34|541.84|544.34|541.84|544.51|542.01|544.33|541.83|12
1606597560000|2020-11-28 21:06:00|544.35|541.85|544.27|541.77|544.36|541.86|544.25|541.75|14
1606597570000|2020-11-28 21:06:10|544.26|541.76|544.23|541.73|544.26|541.76|544.23|541.73|7
1606597580000|2020-11-28 21:06:20|544.24|541.74|544.33|541.83|544.33|541.83|544.24|541.74|8
1606597590000|2020-11-28 21:06:30|544.34|541.84|544.32|541.82|544.34|541.84|544.32|541.82|5
1606597600000|2020-11-28 21:06:40|544.33|541.83|544.09|541.59|544.33|541.83|544.09|541.59|17
1606597610000|2020-11-28 21:06:50|544.1|541.6|543.97|541.47|544.1|541.6|543.97|541.47|8
1606597620000|2020-11-28 21:07:00|543.96|541.46|543.92|541.42|543.97|541.47|543.92|541.42|10
1606597630000|2020-11-28 21:07:10|543.91|541.41|544.13|541.63|544.13|541.63|543.91|541.41|14
1606597640000|2020-11-28 21:07:20|544.21|541.71|544.42|541.92|544.49|541.99|544.21|541.71|20
1606597650000|2020-11-28 21:07:30|544.39|541.89|544.29|541.79|544.41|541.91|544.29|541.79|14
1606597660000|2020-11-28 21:07:40|544.28|541.78|544.28|541.78|544.29|541.79|544.23|541.73|18
1606597670000|2020-11-28 21:07:50|544.27|541.77|543.98|541.48|544.28|541.78|543.97|541.47|19
1606597680000|2020-11-28 21:08:00|543.99|541.49|544.2|541.7|544.22|541.72|543.99|541.49|21
1606597690000|2020-11-28 21:08:10|544.17|541.67|544.22|541.72|544.23|541.73|544.16|541.66|20
1606597700000|2020-11-28 21:08:20|544.25|541.75|544.25|541.75|544.29|541.79|544.25|541.75|8
1606597710000|2020-11-28 21:08:30|544.24|541.74|544.03|541.53|544.24|541.74|544.03|541.53|13
1606597720000|2020-11-28 21:08:40|544.04|541.54|543.76|541.26|544.04|541.54|543.74|541.24|20
1606597730000|2020-11-28 21:08:50|543.75|541.25|543.67|541.17|543.78|541.28|543.67|541.17|11
1606597740000|2020-11-28 21:09:00|543.66|541.16|543.28|540.78|543.66|541.16|543.26|540.76|24
1606597750000|2020-11-28 21:09:10|543.24|540.74|543.3|540.8|543.41|540.91|543.23|540.73|26
1606597760000|2020-11-28 21:09:20|543.32|540.82|543.3|540.8|543.32|540.82|543.29|540.79|12
1606597770000|2020-11-28 21:09:30|543.28|540.78|543.25|540.75|543.28|540.78|543.24|540.74|10
1606597780000|2020-11-28 21:09:40|543.26|540.76|543.19|540.69|543.29|540.79|543.19|540.69|16
1606597790000|2020-11-28 21:09:50|543.18|540.68|543.1|540.6|543.2|540.7|543.1|540.6|14
1606597800000|2020-11-28 21:10:00|543.09|540.59|543.09|540.59|543.12|540.62|543.08|540.58|15
1606597810000|2020-11-28 21:10:10|543.1|540.6|543.38|540.88|543.38|540.88|543.09|540.59|19
1606597820000|2020-11-28 21:10:20|543.37|540.87|543.5|541|543.53|541.03|543.37|540.87|23
1606597830000|2020-11-28 21:10:30|543.52|541.02|543.74|541.24|543.78|541.28|543.52|541.02|16
1606597840000|2020-11-28 21:10:40|543.75|541.25|543.87|541.37|543.9|541.4|543.75|541.25|16
1606597850000|2020-11-28 21:10:50|543.9|541.4|544|541.5|544.05|541.55|543.89|541.39|20
1606597860000|2020-11-28 21:11:00|544.01|541.51|544.28|541.78|544.32|541.82|544|541.5|20
1606597870000|2020-11-28 21:11:10|544.32|541.82|544.51|542.01|544.66|542.16|544.32|541.82|25
1606597880000|2020-11-28 21:11:20|544.5|542|544.63|542.13|544.63|542.13|544.49|541.99|12
1606597890000|2020-11-28 21:11:30|544.64|542.14|544.63|542.13|544.64|542.14|544.63|542.13|2
1606597900000|2020-11-28 21:11:40|544.64|542.14|544.8|542.3|544.8|542.3|544.64|542.14|11
1606597910000|2020-11-28 21:11:50|544.85|542.35|544.89|542.39|544.9|542.4|544.85|542.35|8
1606597920000|2020-11-28 21:12:00|544.87|542.37|544.59|542.09|544.87|542.37|544.59|542.09|15
1606597930000|2020-11-28 21:12:10|544.58|542.08|544.64|542.14|544.65|542.15|544.58|542.08|13
1606597940000|2020-11-28 21:12:20|544.7|542.2|544.83|542.33|544.83|542.33|544.7|542.2|11
1606597950000|2020-11-28 21:12:30|544.84|542.34|544.47|541.97|544.84|542.34|544.47|541.97|20
1606597960000|2020-11-28 21:12:40|544.48|541.98|544.74|542.24|544.74|542.24|544.42|541.92|24
1606597970000|2020-11-28 21:12:50|544.75|542.25|544.34|541.84|544.75|542.25|544.34|541.84|25
1606597980000|2020-11-28 21:13:00|544.35|541.85|544.31|541.81|544.38|541.88|544.3|541.8|14
1606597990000|2020-11-28 21:13:10|544.34|541.84|544.05|541.55|544.36|541.86|544.05|541.55|22
1606598000000|2020-11-28 21:13:20|544.06|541.56|544.31|541.81|544.34|541.84|544.05|541.55|16
1606598010000|2020-11-28 21:13:30|544.32|541.82|544.19|541.69|544.32|541.82|544.19|541.69|19
1606598020000|2020-11-28 21:13:40|544.2|541.7|544.13|541.63|544.2|541.7|544.13|541.63|7
1606598030000|2020-11-28 21:13:50|544.1|541.6|544.04|541.54|544.1|541.6|544.04|541.54|4
1606598040000|2020-11-28 21:14:00|544.07|541.57|543.87|541.37|544.07|541.57|543.87|541.37|13
1606598050000|2020-11-28 21:14:10|543.88|541.38|544.08|541.58|544.08|541.58|543.86|541.36|22
1606598060000|2020-11-28 21:14:20|544.13|541.63|544.19|541.69|544.24|541.74|544.13|541.63|13
1606598070000|2020-11-28 21:14:30|544.18|541.68|544.22|541.72|544.23|541.73|544.14|541.64|19
1606598080000|2020-11-28 21:14:40|544.24|541.74|544.3|541.8|544.32|541.82|544.23|541.73|9
1606598090000|2020-11-28 21:14:50|544.31|541.81|544.37|541.87|544.39|541.89|544.31|541.81|6
1606598100000|2020-11-28 21:15:00|544.36|541.86|543.95|541.45|544.36|541.86|543.95|541.45|19
1606598110000|2020-11-28 21:15:10|543.94|541.44|544.29|541.79|544.29|541.79|543.92|541.42|19
1606598120000|2020-11-28 21:15:20|544.3|541.8|544.18|541.68|544.32|541.82|544.18|541.68|8
1606598130000|2020-11-28 21:15:30|544.17|541.67|544.03|541.53|544.17|541.67|544|541.5|12
1606598140000|2020-11-28 21:15:40|544.04|541.54|544.33|541.83|544.35|541.85|544.04|541.54|22
1606598150000|2020-11-28 21:15:50|544.32|541.82|544.23|541.73|544.32|541.82|544.23|541.73|14
1606598160000|2020-11-28 21:16:00|544.24|541.74|544.44|541.94|544.48|541.98|544.22|541.72|21
1606598170000|2020-11-28 21:16:10|544.43|541.93|544.56|542.06|544.56|542.06|544.37|541.87|19
1606598180000|2020-11-28 21:16:20|544.55|542.05|544.71|542.21|544.72|542.22|544.55|542.05|15
1606598190000|2020-11-28 21:16:30|544.7|542.2|544.92|542.42|544.94|542.44|544.7|542.2|24
1606598210000|2020-11-28 21:16:50|544.98|542.48|545.04|542.54|545.07|542.57|544.97|542.47|13
1606598220000|2020-11-28 21:17:00|545.03|542.53|544.83|542.33|545.05|542.55|544.8|542.3|22
1606598230000|2020-11-28 21:17:10|544.82|542.32|544.75|542.25|544.95|542.45|544.74|542.24|25
1606598240000|2020-11-28 21:17:20|544.74|542.24|544.64|542.14|544.74|542.24|544.6|542.1|17
1606598250000|2020-11-28 21:17:30|544.63|542.13|544.58|542.08|544.63|542.13|544.53|542.03|14
1606598260000|2020-11-28 21:17:40|544.59|542.09|544.61|542.11|544.62|542.12|544.57|542.07|16
1606598270000|2020-11-28 21:17:50|544.6|542.1|544.61|542.11|544.61|542.11|544.6|542.1|8
1606598280000|2020-11-28 21:18:00|544.6|542.1|544.54|542.04|544.61|542.11|544.53|542.03|19
1606598290000|2020-11-28 21:18:10|544.53|542.03|544.29|541.79|544.53|542.03|544.29|541.79|14
1606598300000|2020-11-28 21:18:20|544.28|541.78|544|541.5|544.29|541.79|544|541.5|14
1606598310000|2020-11-28 21:18:30|543.99|541.49|543.82|541.32|543.99|541.49|543.81|541.31|15
1606598320000|2020-11-28 21:18:40|543.83|541.33|543.8|541.3|543.83|541.33|543.8|541.3|5
1606598330000|2020-11-28 21:18:50|543.79|541.29|543.8|541.3|543.81|541.31|543.79|541.29|6
1606598340000|2020-11-28 21:19:00|543.77|541.27|543.79|541.29|543.82|541.32|543.76|541.26|9
1606598350000|2020-11-28 21:19:10|543.76|541.26|543.57|541.07|543.76|541.26|543.57|541.07|7
1606598360000|2020-11-28 21:19:20|543.56|541.06|543.51|541.01|543.56|541.06|543.51|541.01|5
1606598370000|2020-11-28 21:19:30|543.53|541.03|543.62|541.12|543.66|541.16|543.53|541.03|15
1606598380000|2020-11-28 21:19:40|543.61|541.11|543.6|541.1|543.61|541.11|543.58|541.08|8
1606598390000|2020-11-28 21:19:50|543.59|541.09|543.58|541.08|543.59|541.09|543.58|541.08|2
1606598400000|2020-11-28 21:20:00|543.57|541.07|543.62|541.12|543.62|541.12|543.56|541.06|7
1606598410000|2020-11-28 21:20:10|543.63|541.13|543.87|541.37|543.87|541.37|543.62|541.12|17
1606598420000|2020-11-28 21:20:20|543.94|541.44|544.09|541.59|544.09|541.59|543.94|541.44|19
1606598430000|2020-11-28 21:20:30|544.07|541.57|543.94|541.44|544.08|541.58|543.94|541.44|19
1606598440000|2020-11-28 21:20:40|543.93|541.43|544.16|541.66|544.17|541.67|543.9|541.4|9
1606598450000|2020-11-28 21:20:50|544.18|541.68|544.33|541.83|544.35|541.85|544.18|541.68|5
1606598460000|2020-11-28 21:21:00|544.26|541.76|543.98|541.48|544.26|541.76|543.98|541.48|16
1606598470000|2020-11-28 21:21:10|543.97|541.47|543.95|541.45|543.98|541.48|543.95|541.45|7
1606598480000|2020-11-28 21:21:20|543.94|541.44|543.87|541.37|543.94|541.44|543.87|541.37|17
1606598490000|2020-11-28 21:21:30|543.86|541.36|543.56|541.06|543.87|541.37|543.56|541.06|19
1606598500000|2020-11-28 21:21:40|543.51|541.01|543.51|541.01|543.59|541.09|543.45|540.95|16
1606598510000|2020-11-28 21:21:50|543.5|541|543.43|540.93|543.5|541|543.41|540.91|21
1606598520000|2020-11-28 21:22:00|543.44|540.94|543.31|540.81|543.44|540.94|543.28|540.78|15
1606598530000|2020-11-28 21:22:10|543.32|540.82|543.28|540.78|543.33|540.83|543.28|540.78|7
1606598540000|2020-11-28 21:22:20|543.25|540.75|543.21|540.71|543.29|540.79|543.21|540.71|16
1606598550000|2020-11-28 21:22:30|543.2|540.7|543.17|540.67|543.2|540.7|542.83|540.33|20
1606598560000|2020-11-28 21:22:40|543.16|540.66|543.2|540.7|543.21|540.71|543.13|540.63|11
1606598570000|2020-11-28 21:22:50|543.21|540.71|543.05|540.55|543.21|540.71|543.05|540.55|18
1606598580000|2020-11-28 21:23:00|543|540.5|543.19|540.69|543.19|540.69|543|540.5|13
1606598590000|2020-11-28 21:23:10|543.23|540.73|543.09|540.59|543.23|540.73|543.03|540.53|20
1606598600000|2020-11-28 21:23:20|543.08|540.58|543.14|540.64|543.14|540.64|543.07|540.57|13
1606598610000|2020-11-28 21:23:30|543.16|540.66|543.31|540.81|543.31|540.81|543.15|540.65|16
1606598620000|2020-11-28 21:23:40|543.32|540.82|543.62|541.12|543.65|541.15|543.31|540.81|15
1606598630000|2020-11-28 21:23:50|543.61|541.11|543.66|541.16|543.66|541.16|543.6|541.1|10
1606598640000|2020-11-28 21:24:00|543.65|541.15|543.64|541.14|543.66|541.16|543.62|541.12|8
1606598650000|2020-11-28 21:24:10|543.65|541.15|543.65|541.15|543.66|541.16|543.56|541.06|17
1606598660000|2020-11-28 21:24:20|543.63|541.13|543.65|541.15|543.65|541.15|543.58|541.08|13
1606598670000|2020-11-28 21:24:30|543.64|541.14|543.64|541.14|543.64|541.14|543.6|541.1|13
1606598680000|2020-11-28 21:24:40|543.66|541.16|543.85|541.35|543.85|541.35|543.66|541.16|17
1606598690000|2020-11-28 21:24:50|543.86|541.36|543.7|541.2|543.86|541.36|543.7|541.2|13
1606598700000|2020-11-28 21:25:00|543.69|541.19|543.92|541.42|543.93|541.43|543.68|541.18|14
1606598710000|2020-11-28 21:25:10|543.91|541.41|544.1|541.6|544.11|541.61|543.91|541.41|13
1606598720000|2020-11-28 21:25:20|544.19|541.69|544.37|541.87|544.49|541.99|544.19|541.69|24
1606598730000|2020-11-28 21:25:30|544.36|541.86|544.35|541.85|544.37|541.87|544.32|541.82|16
1606598740000|2020-11-28 21:25:40|544.34|541.84|544.35|541.85|544.36|541.86|544.34|541.84|8
1606598750000|2020-11-28 21:25:50|544.36|541.86|544.34|541.84|544.37|541.87|544.33|541.83|18
1606598760000|2020-11-28 21:26:00|544.35|541.85|544.35|541.85|544.35|541.85|544.34|541.84|7
1606598770000|2020-11-28 21:26:10|544.34|541.84|544.05|541.55|544.36|541.86|544.05|541.55|19
1606598780000|2020-11-28 21:26:20|544.07|541.57|544.33|541.83|544.33|541.83|544.07|541.57|21
1606598790000|2020-11-28 21:26:30|544.31|541.81|544.16|541.66|544.32|541.82|544|541.5|25
1606598800000|2020-11-28 21:26:40|544.17|541.67|543.8|541.3|544.17|541.67|543.79|541.29|22
1606598810000|2020-11-28 21:26:50|543.79|541.29|543.71|541.21|543.8|541.3|543.71|541.21|15
1606598820000|2020-11-28 21:27:00|543.69|541.19|543.44|540.94|543.69|541.19|543.44|540.94|17
1606598830000|2020-11-28 21:27:10|543.43|540.93|543.28|540.78|543.47|540.97|543.26|540.76|26
1606598840000|2020-11-28 21:27:20|543.33|540.83|543.03|540.53|543.33|540.83|543.03|540.53|15
1606598850000|2020-11-28 21:27:30|543.02|540.52|543.11|540.61|543.13|540.63|542.89|540.39|12
1606598860000|2020-11-28 21:27:40|543.1|540.6|542.98|540.48|543.1|540.6|542.94|540.44|19
1606598870000|2020-11-28 21:27:50|542.99|540.49|542.98|540.48|543|540.5|542.97|540.47|12
1606598880000|2020-11-28 21:28:00|542.97|540.47|542.96|540.46|542.98|540.48|542.96|540.46|4
1606598890000|2020-11-28 21:28:10|542.95|540.45|542.95|540.45|542.95|540.45|542.95|540.45|1
1606598900000|2020-11-28 21:28:20|542.93|540.43|543.04|540.54|543.05|540.55|542.93|540.43|14
1606598910000|2020-11-28 21:28:30|543.05|540.55|543.12|540.62|543.12|540.62|543.02|540.52|9
1606598920000|2020-11-28 21:28:40|543.16|540.66|543.34|540.84|543.38|540.88|543.15|540.65|13
1606598930000|2020-11-28 21:28:50|543.35|540.85|543.14|540.64|543.35|540.85|543.12|540.62|21
1606598940000|2020-11-28 21:29:00|543.15|540.65|543.15|540.65|543.16|540.66|543.14|540.64|5
1606598950000|2020-11-28 21:29:10|543.17|540.67|543.14|540.64|543.17|540.67|543.1|540.6|16
1606598960000|2020-11-28 21:29:20|543.12|540.62|543.16|540.66|543.18|540.68|543.09|540.59|14
1606598970000|2020-11-28 21:29:30|543.15|540.65|543.11|540.61|543.16|540.66|543.1|540.6|19
1606598980000|2020-11-28 21:29:40|543.1|540.6|543.04|540.54|543.11|540.61|543.03|540.53|13
1606598990000|2020-11-28 21:29:50|543.03|540.53|543.07|540.57|543.07|540.57|542.98|540.48|19
1606599000000|2020-11-28 21:30:00|543.09|540.59|542.94|540.44|543.14|540.64|542.94|540.44|20
1606599010000|2020-11-28 21:30:10|542.91|540.41|543.04|540.54|543.05|540.55|542.87|540.37|20
1606599020000|2020-11-28 21:30:20|543.05|540.55|543.02|540.52|543.07|540.57|543|540.5|13
1606599030000|2020-11-28 21:30:30|543.01|540.51|542.81|540.31|543.01|540.51|542.81|540.31|15
1606599040000|2020-11-28 21:30:40|542.79|540.29|542.77|540.27|542.84|540.34|542.77|540.27|10
1606599050000|2020-11-28 21:30:50|542.76|540.26|542.72|540.22|542.76|540.26|542.5|540|23
1606599060000|2020-11-28 21:31:00|542.76|540.26|542.83|540.33|542.83|540.33|542.76|540.26|8
1606599070000|2020-11-28 21:31:10|542.81|540.31|542.71|540.21|542.81|540.31|542.7|540.2|17
1606599080000|2020-11-28 21:31:20|542.72|540.22|542.76|540.26|542.76|540.26|542.72|540.22|7
1606599090000|2020-11-28 21:31:30|542.75|540.25|542.75|540.25|542.75|540.25|542.75|540.25|1
1606599100000|2020-11-28 21:31:40|542.73|540.23|542.65|540.15|542.73|540.23|542.64|540.14|14
1606599110000|2020-11-28 21:31:50|542.64|540.14|542.65|540.15|542.66|540.16|542.64|540.14|5
1606599120000|2020-11-28 21:32:00|542.72|540.22|542.94|540.44|542.94|540.44|542.72|540.22|9
1606599130000|2020-11-28 21:32:10|542.93|540.43|543.09|540.59|543.09|540.59|542.93|540.43|15
1606599140000|2020-11-28 21:32:20|543.11|540.61|543.15|540.65|543.16|540.66|543.1|540.6|16
1606599150000|2020-11-28 21:32:30|543.13|540.63|543.11|540.61|543.17|540.67|543.09|540.59|20
1606599160000|2020-11-28 21:32:40|543.1|540.6|542.88|540.38|543.1|540.6|542.88|540.38|15
1606599170000|2020-11-28 21:32:50|542.87|540.37|542.94|540.44|542.94|540.44|542.85|540.35|12
1606599180000|2020-11-28 21:33:00|542.95|540.45|543.09|540.59|543.1|540.6|542.95|540.45|9
1606599190000|2020-11-28 21:33:10|543.1|540.6|542.91|540.41|543.1|540.6|542.91|540.41|11
1606599200000|2020-11-28 21:33:20|542.9|540.4|542.9|540.4|542.9|540.4|542.9|540.4|1
1606599210000|2020-11-28 21:33:30|542.86|540.36|542.94|540.44|542.95|540.45|542.86|540.36|7
1606599220000|2020-11-28 21:33:40|542.95|540.45|542.92|540.42|542.95|540.45|542.91|540.41|8
1606599230000|2020-11-28 21:33:50|542.93|540.43|543.1|540.6|543.12|540.62|542.93|540.43|12
1606599240000|2020-11-28 21:34:00|543.07|540.57|543.02|540.52|543.07|540.57|543|540.5|12
1606599250000|2020-11-28 21:34:10|543.03|540.53|543.02|540.52|543.03|540.53|543.02|540.52|4
1606599260000|2020-11-28 21:34:20|543.03|540.53|543.03|540.53|543.03|540.53|543.01|540.51|6
1606599270000|2020-11-28 21:34:30|543.02|540.52|543.01|540.51|543.04|540.54|543.01|540.51|7
1606599280000|2020-11-28 21:34:40|543.02|540.52|543.02|540.52|543.03|540.53|543|540.5|7
1606599290000|2020-11-28 21:34:50|543.04|540.54|543.09|540.59|543.09|540.59|543.02|540.52|12
1606599300000|2020-11-28 21:35:00|543.11|540.61|543.45|540.95|543.46|540.96|543.09|540.59|26
1606599310000|2020-11-28 21:35:10|543.46|540.96|543.48|540.98|543.48|540.98|543.44|540.94|10
1606599320000|2020-11-28 21:35:20|543.47|540.97|543.71|541.21|543.71|541.21|543.47|540.97|10
1606599330000|2020-11-28 21:35:30|543.7|541.2|543.88|541.38|543.88|541.38|543.69|541.19|19
1606599340000|2020-11-28 21:35:40|543.89|541.39|543.99|541.49|543.99|541.49|543.89|541.39|11
1606599350000|2020-11-28 21:35:50|543.98|541.48|544.03|541.53|544.04|541.54|543.98|541.48|18
1606599360000|2020-11-28 21:36:00|544.07|541.57|544.25|541.75|544.32|541.82|544.07|541.57|20
1606599370000|2020-11-28 21:36:10|544.26|541.76|544.3|541.8|544.32|541.82|544.22|541.72|13
1606599380000|2020-11-28 21:36:20|544.31|541.81|544.41|541.91|544.41|541.91|544.29|541.79|12
1606599390000|2020-11-28 21:36:30|544.37|541.87|543.85|541.35|544.37|541.87|543.85|541.35|19
1606599400000|2020-11-28 21:36:40|543.86|541.36|543.83|541.33|543.9|541.4|543.83|541.33|11
1606599410000|2020-11-28 21:36:50|543.8|541.3|543.76|541.26|543.8|541.3|543.76|541.26|5
1606599420000|2020-11-28 21:37:00|543.75|541.25|543.77|541.27|543.77|541.27|543.75|541.25|3
1606599430000|2020-11-28 21:37:10|543.81|541.31|544.1|541.6|544.1|541.6|543.81|541.31|20
1606599440000|2020-11-28 21:37:20|544.09|541.59|544.17|541.67|544.18|541.68|544.06|541.56|12
1606599450000|2020-11-28 21:37:30|544.18|541.68|544.12|541.62|544.19|541.69|544.12|541.62|14
1606599460000|2020-11-28 21:37:40|544.13|541.63|543.81|541.31|544.13|541.63|543.81|541.31|13
1606599470000|2020-11-28 21:37:50|543.8|541.3|543.81|541.31|543.81|541.31|543.8|541.3|4
1606599480000|2020-11-28 21:38:00|543.87|541.37|543.81|541.31|543.94|541.44|543.81|541.31|24
1606599490000|2020-11-28 21:38:10|543.77|541.27|543.66|541.16|543.78|541.28|543.53|541.03|26
1606599500000|2020-11-28 21:38:20|543.67|541.17|543.49|540.99|543.68|541.18|543.48|540.98|18
1606599510000|2020-11-28 21:38:30|543.46|540.96|543.42|540.92|543.47|540.97|543.4|540.9|24
1606599520000|2020-11-28 21:38:40|543.41|540.91|543.39|540.89|543.42|540.92|543.36|540.86|13
1606599530000|2020-11-28 21:38:50|543.4|540.9|543.45|540.95|543.45|540.95|543.39|540.89|6
1606599540000|2020-11-28 21:39:00|543.44|540.94|543.44|540.94|543.46|540.96|543.44|540.94|11
1606599550000|2020-11-28 21:39:10|543.4|540.9|543.4|540.9|543.4|540.9|543.39|540.89|9
1606599560000|2020-11-28 21:39:20|543.39|540.89|543.39|540.89|543.4|540.9|543.39|540.89|9
1606599570000|2020-11-28 21:39:30|543.4|540.9|543.4|540.9|543.42|540.92|543.39|540.89|9
1606599580000|2020-11-28 21:39:40|543.38|540.88|543.35|540.85|543.38|540.88|543.35|540.85|6
1606599590000|2020-11-28 21:39:50|543.36|540.86|543.83|541.33|543.88|541.38|543.36|540.86|28
1606599600000|2020-11-28 21:40:00|543.77|541.27|543.92|541.42|543.92|541.42|543.77|541.27|19
1606599610000|2020-11-28 21:40:10|543.93|541.43|543.95|541.45|543.96|541.46|543.92|541.42|17
1606599620000|2020-11-28 21:40:20|543.96|541.46|543.96|541.46|543.96|541.46|543.94|541.44|8
1606599630000|2020-11-28 21:40:30|543.97|541.47|543.81|541.31|543.97|541.47|543.81|541.31|17
1606599640000|2020-11-28 21:40:40|543.8|541.3|543.81|541.31|543.81|541.31|543.78|541.28|10
1606599650000|2020-11-28 21:40:50|543.83|541.33|543.67|541.17|543.83|541.33|543.66|541.16|11
1606599660000|2020-11-28 21:41:00|543.66|541.16|543.71|541.21|543.76|541.26|543.66|541.16|19
1606599670000|2020-11-28 21:41:10|543.7|541.2|543.7|541.2|543.7|541.2|543.67|541.17|12
1606599680000|2020-11-28 21:41:20|543.69|541.19|543.37|540.87|543.69|541.19|543.37|540.87|11
1606599690000|2020-11-28 21:41:30|543.34|540.84|543.36|540.86|543.37|540.87|543.33|540.83|13
1606599700000|2020-11-28 21:41:40|543.37|540.87|543.41|540.91|543.41|540.91|543.37|540.87|9
1606599710000|2020-11-28 21:41:50|543.38|540.88|543.34|540.84|543.39|540.89|543.31|540.81|7
1606599720000|2020-11-28 21:42:00|543.36|540.86|543.23|540.73|543.36|540.86|543.21|540.71|16
1606599740000|2020-11-28 21:42:20|543.24|540.74|543.32|540.82|543.4|540.9|543.24|540.74|13
1606599750000|2020-11-28 21:42:30|543.31|540.81|543.28|540.78|543.31|540.81|543.28|540.78|11
1606599760000|2020-11-28 21:42:40|543.29|540.79|543.34|540.84|543.34|540.84|543.28|540.78|15
1606599770000|2020-11-28 21:42:50|543.35|540.85|543.2|540.7|543.36|540.86|543.19|540.69|19
1606599780000|2020-11-28 21:43:00|543.21|540.71|543.22|540.72|543.25|540.75|543.21|540.71|12
1606599790000|2020-11-28 21:43:10|543.2|540.7|543.2|540.7|543.22|540.72|543.19|540.69|16
1606599800000|2020-11-28 21:43:20|543.19|540.69|543.19|540.69|543.2|540.7|543.19|540.69|3
1606599810000|2020-11-28 21:43:30|543.2|540.7|543.75|541.25|543.75|541.25|543.2|540.7|21
1606599820000|2020-11-28 21:43:40|543.77|541.27|543.94|541.44|543.96|541.46|543.77|541.27|18
1606599830000|2020-11-28 21:43:50|543.93|541.43|544.08|541.58|544.08|541.58|543.88|541.38|7
1606599840000|2020-11-28 21:44:00|544.09|541.59|544.39|541.89|544.39|541.89|544.09|541.59|20
1606599850000|2020-11-28 21:44:10|544.38|541.88|544.47|541.97|544.5|542|544.38|541.88|14
1606599860000|2020-11-28 21:44:20|544.44|541.94|544.53|542.03|544.56|542.06|544.38|541.88|17
1606599870000|2020-11-28 21:44:30|544.54|542.04|544.6|542.1|544.6|542.1|544.54|542.04|13
1606599880000|2020-11-28 21:44:40|544.65|542.15|544.42|541.92|544.67|542.17|544.42|541.92|24
1606599890000|2020-11-28 21:44:50|544.41|541.91|544.72|542.22|544.72|542.22|544.39|541.89|23
1606599900000|2020-11-28 21:45:00|544.71|542.21|544.8|542.3|544.86|542.36|544.66|542.16|19
1606599910000|2020-11-28 21:45:10|544.79|542.29|544.8|542.3|544.81|542.31|544.77|542.27|20
1606599920000|2020-11-28 21:45:20|544.81|542.31|544.79|542.29|544.81|542.31|544.56|542.06|26
1606599930000|2020-11-28 21:45:30|544.77|542.27|544.64|542.14|544.8|542.3|544.63|542.13|16
1606599940000|2020-11-28 21:45:40|544.65|542.15|544.39|541.89|544.65|542.15|544.39|541.89|20
1606599950000|2020-11-28 21:45:50|544.41|541.91|544.45|541.95|544.46|541.96|544.39|541.89|5
1606599960000|2020-11-28 21:46:00|544.38|541.88|544.4|541.9|544.4|541.9|544.38|541.88|3
1606599970000|2020-11-28 21:46:10|544.34|541.84|544.2|541.7|544.34|541.84|544.2|541.7|24
1606599980000|2020-11-28 21:46:20|544.18|541.68|544.23|541.73|544.29|541.79|544.14|541.64|20
1606599990000|2020-11-28 21:46:30|544.22|541.72|544.26|541.76|544.29|541.79|544.2|541.7|16
1606600000000|2020-11-28 21:46:40|544.24|541.74|544.25|541.75|544.25|541.75|544.23|541.73|4
1606600010000|2020-11-28 21:46:50|544.26|541.76|544.33|541.83|544.33|541.83|544.26|541.76|5
1606600020000|2020-11-28 21:47:00|544.3|541.8|544.27|541.77|544.3|541.8|544.25|541.75|7
1606600030000|2020-11-28 21:47:10|544.26|541.76|544.27|541.77|544.27|541.77|544.26|541.76|8
1606600040000|2020-11-28 21:47:20|544.28|541.78|544.26|541.76|544.28|541.78|544.26|541.76|5
1606600050000|2020-11-28 21:47:30|544.28|541.78|544.27|541.77|544.39|541.89|544.27|541.77|13
1606600060000|2020-11-28 21:47:40|544.25|541.75|544.59|542.09|544.6|542.1|544.25|541.75|10
1606600070000|2020-11-28 21:47:50|544.61|542.11|544.66|542.16|544.66|542.16|544.61|542.11|11
1606600080000|2020-11-28 21:48:00|544.68|542.18|544.7|542.2|544.78|542.28|544.68|542.18|12
1606600090000|2020-11-28 21:48:10|544.69|542.19|544.94|542.44|545.01|542.51|544.69|542.19|25
1606600100000|2020-11-28 21:48:20|544.92|542.42|544.78|542.28|544.92|542.42|544.78|542.28|10
1606600110000|2020-11-28 21:48:30|544.79|542.29|544.66|542.16|544.8|542.3|544.66|542.16|10
1606600120000|2020-11-28 21:48:40|544.67|542.17|544.59|542.09|544.67|542.17|544.58|542.08|11
1606600130000|2020-11-28 21:48:50|544.58|542.08|544.56|542.06|544.64|542.14|544.56|542.06|8
1606600140000|2020-11-28 21:49:00|544.54|542.04|544.35|541.85|544.54|542.04|544.35|541.85|21
1606600150000|2020-11-28 21:49:10|544.36|541.86|544.38|541.88|544.49|541.99|544.36|541.86|14
1606600160000|2020-11-28 21:49:20|544.35|541.85|544.35|541.85|544.36|541.86|544.35|541.85|3
1606600170000|2020-11-28 21:49:30|544.36|541.86|544.32|541.82|544.36|541.86|544.31|541.81|3
1606600180000|2020-11-28 21:49:40|544.33|541.83|544.31|541.81|544.37|541.87|544.3|541.8|11
1606600190000|2020-11-28 21:49:50|544.32|541.82|544.31|541.81|544.32|541.82|544.3|541.8|4
1606600200000|2020-11-28 21:50:00|544.3|541.8|544.14|541.64|544.31|541.81|544.14|541.64|7
1606600210000|2020-11-28 21:50:10|544.11|541.61|543.9|541.4|544.11|541.61|543.86|541.36|26
1606600220000|2020-11-28 21:50:20|543.92|541.42|543.9|541.4|543.92|541.42|543.89|541.39|9
1606600230000|2020-11-28 21:50:30|543.91|541.41|543.91|541.41|543.93|541.43|543.89|541.39|13
1606600240000|2020-11-28 21:50:40|543.9|541.4|543.93|541.43|543.94|541.44|543.9|541.4|12
1606600250000|2020-11-28 21:50:50|543.9|541.4|544.13|541.63|544.15|541.65|543.9|541.4|17
1606600260000|2020-11-28 21:51:00|544.11|541.61|544.29|541.79|544.31|541.81|544.11|541.61|16
1606600270000|2020-11-28 21:51:10|544.32|541.82|544.63|542.13|544.65|542.15|544.31|541.81|18
1606600280000|2020-11-28 21:51:20|544.64|542.14|544.61|542.11|544.75|542.25|544.58|542.08|13
1606600290000|2020-11-28 21:51:30|544.6|542.1|544.82|542.32|544.82|542.32|544.6|542.1|15
1606600300000|2020-11-28 21:51:40|544.84|542.34|545.01|542.51|545.01|542.51|544.82|542.32|12
1606600310000|2020-11-28 21:51:50|544.97|542.47|545.17|542.67|545.24|542.74|544.97|542.47|19
1606600320000|2020-11-28 21:52:00|545.16|542.66|544.83|542.33|545.17|542.67|544.79|542.29|22
1606600330000|2020-11-28 21:52:10|544.82|542.32|544.91|542.41|544.98|542.48|544.82|542.32|22
1606600340000|2020-11-28 21:52:20|544.9|542.4|544.96|542.46|544.96|542.46|544.9|542.4|18
1606600350000|2020-11-28 21:52:30|544.95|542.45|544.87|542.37|544.97|542.47|544.86|542.36|14
1606600360000|2020-11-28 21:52:40|544.88|542.38|544.8|542.3|544.88|542.38|544.65|542.15|22
1606600370000|2020-11-28 21:52:50|544.81|542.31|544.99|542.49|544.99|542.49|544.8|542.3|20
1606600380000|2020-11-28 21:53:00|544.96|542.46|544.45|541.95|544.96|542.46|544.44|541.94|22
1606600390000|2020-11-28 21:53:10|544.47|541.97|544.75|542.25|544.76|542.26|544.45|541.95|25
1606600400000|2020-11-28 21:53:20|544.76|542.26|544.84|542.34|544.87|542.37|544.75|542.25|17
1606600410000|2020-11-28 21:53:30|544.88|542.38|544.79|542.29|544.89|542.39|544.73|542.23|16
1606600420000|2020-11-28 21:53:40|544.82|542.32|544.94|542.44|544.94|542.44|544.8|542.3|18
1606600430000|2020-11-28 21:53:50|544.93|542.43|544.89|542.39|544.99|542.49|544.86|542.36|23
1606600440000|2020-11-28 21:54:00|544.87|542.37|544.87|542.37|544.89|542.39|544.82|542.32|7
1606600450000|2020-11-28 21:54:10|544.88|542.38|544.91|542.41|544.93|542.43|544.86|542.36|13
1606600460000|2020-11-28 21:54:20|544.9|542.4|544.63|542.13|544.92|542.42|544.63|542.13|15
1606600470000|2020-11-28 21:54:30|544.6|542.1|544.61|542.11|544.65|542.15|544.6|542.1|4
1606600480000|2020-11-28 21:54:40|544.62|542.12|544.63|542.13|544.64|542.14|544.62|542.12|4
1606600490000|2020-11-28 21:54:50|544.65|542.15|544.74|542.24|544.81|542.31|544.65|542.15|13
1606600500000|2020-11-28 21:55:00|544.72|542.22|544.65|542.15|544.75|542.25|544.65|542.15|15
1606600510000|2020-11-28 21:55:10|544.66|542.16|544.62|542.12|544.68|542.18|544.62|542.12|10
1606600520000|2020-11-28 21:55:20|544.57|542.07|544.61|542.11|544.61|542.11|544.56|542.06|5
1606600530000|2020-11-28 21:55:30|544.62|542.12|544.55|542.05|544.64|542.14|544.55|542.05|15
1606600540000|2020-11-28 21:55:40|544.56|542.06|544.49|541.99|544.57|542.07|544.49|541.99|23
1606600550000|2020-11-28 21:55:50|544.5|542|544.5|542|544.51|542.01|544.49|541.99|17
1606600560000|2020-11-28 21:56:00|544.49|541.99|544.49|541.99|544.5|542|544.48|541.98|7
1606600570000|2020-11-28 21:56:10|544.5|542|544.74|542.24|544.74|542.24|544.5|542|18
1606600580000|2020-11-28 21:56:20|544.73|542.23|544.74|542.24|544.74|542.24|544.72|542.22|10
1606600590000|2020-11-28 21:56:30|544.75|542.25|544.85|542.35|544.85|542.35|544.73|542.23|10
1606600600000|2020-11-28 21:56:40|544.83|542.33|544.96|542.46|544.97|542.47|544.82|542.32|14
1606600610000|2020-11-28 21:56:50|544.97|542.47|544.99|542.49|545.04|542.54|544.95|542.45|18
1606600620000|2020-11-28 21:57:00|544.98|542.48|545.02|542.52|545.04|542.54|544.97|542.47|16
1606600630000|2020-11-28 21:57:10|545.03|542.53|545.17|542.67|545.17|542.67|545.02|542.52|12
1606600640000|2020-11-28 21:57:20|545.18|542.68|545.17|542.67|545.19|542.69|545.17|542.67|6
1606600650000|2020-11-28 21:57:30|545.19|542.69|545.17|542.67|545.19|542.69|545.17|542.67|5
1606600660000|2020-11-28 21:57:40|545.18|542.68|545.17|542.67|545.19|542.69|545.17|542.67|8
1606600670000|2020-11-28 21:57:50|545.16|542.66|545.17|542.67|545.18|542.68|545.15|542.65|12
1606600680000|2020-11-28 21:58:00|545.18|542.68|545.15|542.65|545.18|542.68|545.15|542.65|15
1606600690000|2020-11-28 21:58:10|545.16|542.66|545.14|542.64|545.16|542.66|545.14|542.64|16
1606600700000|2020-11-28 21:58:20|545.16|542.66|545.15|542.65|545.17|542.67|545.14|542.64|11
1606600710000|2020-11-28 21:58:30|545.14|542.64|545|542.5|545.15|542.65|544.97|542.47|17
1606600720000|2020-11-28 21:58:40|545.01|542.51|545.07|542.57|545.07|542.57|545|542.5|10
1606600730000|2020-11-28 21:58:50|545.06|542.56|545.12|542.62|545.12|542.62|545.06|542.56|5
1606600740000|2020-11-28 21:59:00|545.15|542.65|545.25|542.75|545.25|542.75|545.15|542.65|6
1606600750000|2020-11-28 21:59:10|545.3|542.8|545.34|542.84|545.34|542.84|545.28|542.78|13
1606600760000|2020-11-28 21:59:20|545.33|542.83|545.33|542.83|545.34|542.84|545.33|542.83|7
1606600770000|2020-11-28 21:59:30|545.32|542.82|545.32|542.82|545.32|542.82|545.31|542.81|3
1606600780000|2020-11-28 21:59:40|545.3|542.8|545.15|542.65|545.3|542.8|545.12|542.62|14
1606600790000|2020-11-28 21:59:50|545.14|542.64|544.94|542.44|545.14|542.64|544.94|542.44|23
1606600800000|2020-11-28 22:00:00|544.95|542.45|545.04|542.54|545.04|542.54|544.95|542.45|16
1606600810000|2020-11-28 22:00:10|545.05|542.55|545.09|542.59|545.09|542.59|545.04|542.54|14
1606600820000|2020-11-28 22:00:20|545.1|542.6|545.34|542.84|545.36|542.86|545.1|542.6|20
1606600830000|2020-11-28 22:00:30|545.33|542.83|545.33|542.83|545.36|542.86|545.31|542.81|11
1606600840000|2020-11-28 22:00:40|545.29|542.79|545.26|542.76|545.29|542.79|545.26|542.76|7
1606600850000|2020-11-28 22:00:50|545.27|542.77|545.28|542.78|545.28|542.78|545.26|542.76|5
1606600860000|2020-11-28 22:01:00|545.29|542.79|545.32|542.82|545.33|542.83|545.29|542.79|8
1606600870000|2020-11-28 22:01:10|545.34|542.84|545.39|542.89|545.39|542.89|545.33|542.83|7
1606600880000|2020-11-28 22:01:20|545.4|542.9|545.39|542.89|545.4|542.9|545.38|542.88|9
1606600890000|2020-11-28 22:01:30|545.4|542.9|545.4|542.9|545.41|542.91|545.4|542.9|3
1606600900000|2020-11-28 22:01:40|545.41|542.91|545.43|542.93|545.43|542.93|545.41|542.91|2
1606600910000|2020-11-28 22:01:50|545.44|542.94|545.45|542.95|545.46|542.96|545.44|542.94|3
1606600930000|2020-11-28 22:02:10|545.44|542.94|545.46|542.96|545.46|542.96|545.44|542.94|3
1606600940000|2020-11-28 22:02:20|545.45|542.95|545.49|542.99|545.49|542.99|545.45|542.95|5
1606600950000|2020-11-28 22:02:30|545.51|543.01|545.49|542.99|545.51|543.01|545.49|542.99|5
1606600960000|2020-11-28 22:02:40|545.5|543|545.5|543|545.51|543.01|545.46|542.96|14
1606600970000|2020-11-28 22:02:50|545.51|543.01|545.51|543.01|545.52|543.02|545.49|542.99|7
1606600980000|2020-11-28 22:03:00|545.5|543|545.52|543.02|545.52|543.02|545.5|543|5
1606600990000|2020-11-28 22:03:10|545.51|543.01|545.45|542.95|545.54|543.04|545.43|542.93|16
1606601000000|2020-11-28 22:03:20|545.44|542.94|545.44|542.94|545.44|542.94|545.43|542.93|3
1606601010000|2020-11-28 22:03:30|545.41|542.91|545.42|542.92|545.42|542.92|545.41|542.91|2
1606601020000|2020-11-28 22:03:40|545.41|542.91|545.4|542.9|545.42|542.92|545.4|542.9|3
1606601030000|2020-11-28 22:03:50|545.41|542.91|545.41|542.91|545.42|542.92|545.41|542.91|3
1606601040000|2020-11-28 22:04:00|545.4|542.9|545.4|542.9|545.4|542.9|545.4|542.9|1
1606601050000|2020-11-28 22:04:10|545.41|542.91|545.41|542.91|545.41|542.91|545.41|542.91|1
1606601060000|2020-11-28 22:04:20|545.4|542.9|545.39|542.89|545.4|542.9|545.38|542.88|3
1606601070000|2020-11-28 22:04:30|545.4|542.9|545.48|542.98|545.49|542.99|545.4|542.9|8
1606601080000|2020-11-28 22:04:40|545.52|543.02|545.49|542.99|545.52|543.02|545.49|542.99|5
1606601090000|2020-11-28 22:04:50|545.5|543|545.47|542.97|545.51|543.01|545.47|542.97|11
1606601100000|2020-11-28 22:05:00|545.48|542.98|545.47|542.97|545.48|542.98|545.46|542.96|8
1606601110000|2020-11-28 22:05:10|545.46|542.96|545.46|542.96|545.47|542.97|545.46|542.96|11
1606601130000|2020-11-28 22:05:30|545.45|542.95|545.47|542.97|545.48|542.98|545.45|542.95|6
1606601140000|2020-11-28 22:05:40|545.48|542.98|545.97|543.47|545.97|543.47|545.48|542.98|17
1606601150000|2020-11-28 22:05:50|545.99|543.49|545.89|543.39|545.99|543.49|545.88|543.38|17
1606601160000|2020-11-28 22:06:00|545.88|543.38|545.91|543.41|545.91|543.41|545.84|543.34|18
1606601170000|2020-11-28 22:06:10|545.89|543.39|545.9|543.4|545.92|543.42|545.89|543.39|17
1606601180000|2020-11-28 22:06:20|545.89|543.39|546.02|543.52|546.02|543.52|545.89|543.39|15
1606601190000|2020-11-28 22:06:30|546.03|543.53|545.96|543.46|546.03|543.53|545.96|543.46|6
1606601200000|2020-11-28 22:06:40|545.95|543.45|545.96|543.46|545.96|543.46|545.95|543.45|8
1606601210000|2020-11-28 22:06:50|545.94|543.44|545.89|543.39|545.94|543.44|545.89|543.39|4
1606601220000|2020-11-28 22:07:00|545.9|543.4|545.87|543.37|545.9|543.4|545.87|543.37|4
1606601230000|2020-11-28 22:07:10|545.88|543.38|545.89|543.39|545.92|543.42|545.87|543.37|14
1606601240000|2020-11-28 22:07:20|545.91|543.41|545.92|543.42|545.92|543.42|545.89|543.39|13
1606601250000|2020-11-28 22:07:30|545.94|543.44|545.94|543.44|545.94|543.44|545.92|543.42|5
1606601260000|2020-11-28 22:07:40|545.92|543.42|545.91|543.41|545.92|543.42|545.87|543.37|9
1606601270000|2020-11-28 22:07:50|545.89|543.39|545.87|543.37|545.9|543.4|545.87|543.37|13
1606601280000|2020-11-28 22:08:00|545.88|543.38|545.87|543.37|545.89|543.39|545.87|543.37|14
1606601290000|2020-11-28 22:08:10|545.85|543.35|545.73|543.23|545.88|543.38|545.73|543.23|16
1606601300000|2020-11-28 22:08:20|545.74|543.24|545.72|543.22|545.74|543.24|545.7|543.2|11
1606601310000|2020-11-28 22:08:30|545.71|543.21|545.66|543.16|545.72|543.22|545.64|543.14|23
1606601320000|2020-11-28 22:08:40|545.65|543.15|545.66|543.16|545.66|543.16|545.64|543.14|8
1606601330000|2020-11-28 22:08:50|545.65|543.15|545.66|543.16|545.66|543.16|545.65|543.15|8
1606601340000|2020-11-28 22:09:00|545.65|543.15|545.64|543.14|545.66|543.16|545.64|543.14|3
1606601360000|2020-11-28 22:09:20|545.63|543.13|545.63|543.13|545.63|543.13|545.63|543.13|1
1606601370000|2020-11-28 22:09:30|545.62|543.12|545.6|543.1|545.65|543.15|545.6|543.1|6
1606601380000|2020-11-28 22:09:40|545.61|543.11|545.6|543.1|545.61|543.11|545.6|543.1|6
1606601390000|2020-11-28 22:09:50|545.59|543.09|545.59|543.09|545.6|543.1|545.59|543.09|3
1606601400000|2020-11-28 22:10:00|545.58|543.08|545.59|543.09|545.59|543.09|545.58|543.08|2
1606601410000|2020-11-28 22:10:10|545.58|543.08|545.57|543.07|545.59|543.09|545.57|543.07|8
1606601420000|2020-11-28 22:10:20|545.58|543.08|545.57|543.07|545.58|543.08|545.57|543.07|2
1606601430000|2020-11-28 22:10:30|545.58|543.08|545.56|543.06|545.58|543.08|545.56|543.06|2
1606601460000|2020-11-28 22:11:00|545.55|543.05|545.55|543.05|545.55|543.05|545.55|543.05|1
1606601480000|2020-11-28 22:11:20|545.53|543.03|545.53|543.03|545.53|543.03|545.53|543.03|1
1606601510000|2020-11-28 22:11:50|545.52|543.02|545.51|543.01|545.52|543.02|545.51|543.01|2
1606601520000|2020-11-28 22:12:00|545.52|543.02|545.56|543.06|545.57|543.07|545.52|543.02|8
1606601540000|2020-11-28 22:12:20|545.55|543.05|545.55|543.05|545.55|543.05|545.55|543.05|1
1606601550000|2020-11-28 22:12:30|545.56|543.06|545.55|543.05|545.56|543.06|545.54|543.04|14
1606601560000|2020-11-28 22:12:40|545.57|543.07|545.55|543.05|545.57|543.07|545.54|543.04|3
1606601570000|2020-11-28 22:12:50|545.54|543.04|545.55|543.05|545.55|543.05|545.54|543.04|2
1606601580000|2020-11-28 22:13:00|545.54|543.04|545.54|543.04|545.56|543.06|545.54|543.04|5
1606601590000|2020-11-28 22:13:10|545.55|543.05|545.54|543.04|545.56|543.06|545.54|543.04|8
1606601600000|2020-11-28 22:13:20|545.55|543.05|545.54|543.04|545.56|543.06|545.54|543.04|7
1606601610000|2020-11-28 22:13:30|545.56|543.06|545.55|543.05|545.56|543.06|545.54|543.04|10
1606601620000|2020-11-28 22:13:40|545.54|543.04|545.5|543|545.54|543.04|545.5|543|14
1606601630000|2020-11-28 22:13:50|545.51|543.01|545.54|543.04|545.54|543.04|545.5|543|11
1606601640000|2020-11-28 22:14:00|545.53|543.03|545.53|543.03|545.54|543.04|545.53|543.03|3
1606601650000|2020-11-28 22:14:10|545.54|543.04|545.53|543.03|545.54|543.04|545.53|543.03|4
1606601660000|2020-11-28 22:14:20|545.54|543.04|545.49|542.99|545.54|543.04|545.49|542.99|5
1606601670000|2020-11-28 22:14:30|545.48|542.98|545.49|542.99|545.49|542.99|545.48|542.98|2
1606601680000|2020-11-28 22:14:40|545.47|542.97|545.42|542.92|545.47|542.97|545.42|542.92|8
1606601690000|2020-11-28 22:14:50|545.43|542.93|545.42|542.92|545.43|542.93|545.42|542.92|2
1606601700000|2020-11-28 22:15:00|545.41|542.91|545.4|542.9|545.41|542.91|545.39|542.89|6
1606601710000|2020-11-28 22:15:10|545.39|542.89|545.38|542.88|545.39|542.89|545.38|542.88|4
1606601720000|2020-11-28 22:15:20|545.37|542.87|545.37|542.87|545.37|542.87|545.37|542.87|1
1606601730000|2020-11-28 22:15:30|545.36|542.86|545.35|542.85|545.36|542.86|545.35|542.85|2
1606601740000|2020-11-28 22:15:40|545.27|542.77|545.24|542.74|545.27|542.77|545.23|542.73|6
1606601750000|2020-11-28 22:15:50|545.25|542.75|545.29|542.79|545.29|542.79|545.25|542.75|5
1606601760000|2020-11-28 22:16:00|545.28|542.78|545.25|542.75|545.28|542.78|545.24|542.74|3
1606601770000|2020-11-28 22:16:10|545.24|542.74|545.24|542.74|545.25|542.75|545.23|542.73|5
1606601780000|2020-11-28 22:16:20|545.25|542.75|545.19|542.69|545.25|542.75|545.19|542.69|5
1606601790000|2020-11-28 22:16:30|545.17|542.67|545.13|542.63|545.17|542.67|545.12|542.62|7
1606601800000|2020-11-28 22:16:40|545.08|542.58|545.08|542.58|545.09|542.59|545.07|542.57|9
1606601810000|2020-11-28 22:16:50|545.07|542.57|545|542.5|545.08|542.58|545|542.5|16
1606601820000|2020-11-28 22:17:00|545.01|542.51|544.91|542.41|545.01|542.51|544.91|542.41|19
1606601830000|2020-11-28 22:17:10|544.93|542.43|544.92|542.42|544.93|542.43|544.92|542.42|6
1606601840000|2020-11-28 22:17:20|544.93|542.43|544.74|542.24|544.93|542.43|544.73|542.23|16
1606601850000|2020-11-28 22:17:30|544.73|542.23|544.59|542.09|544.73|542.23|544.59|542.09|20
1606601860000|2020-11-28 22:17:40|544.54|542.04|544.4|541.9|544.54|542.04|544.39|541.89|16
1606601870000|2020-11-28 22:17:50|544.39|541.89|544.32|541.82|544.4|541.9|544.32|541.82|8
1606601880000|2020-11-28 22:18:00|544.14|541.64|544.14|541.64|544.15|541.65|544.14|541.64|7
1606601890000|2020-11-28 22:18:10|544.15|541.65|544.12|541.62|544.15|541.65|544.11|541.61|11
1606601900000|2020-11-28 22:18:20|544.11|541.61|544.04|541.54|544.12|541.62|544.04|541.54|14
1606601910000|2020-11-28 22:18:30|544.05|541.55|544.05|541.55|544.05|541.55|544.04|541.54|3
1606601920000|2020-11-28 22:18:40|544.04|541.54|544.03|541.53|544.04|541.54|544.02|541.52|8
1606601930000|2020-11-28 22:18:50|544.02|541.52|543.98|541.48|544.02|541.52|543.98|541.48|9
1606601940000|2020-11-28 22:19:00|543.97|541.47|544.18|541.68|544.18|541.68|543.97|541.47|11
1606601950000|2020-11-28 22:19:10|544.2|541.7|544.11|541.61|544.21|541.71|544.11|541.61|14
1606601960000|2020-11-28 22:19:20|544.12|541.62|544.08|541.58|544.12|541.62|544.08|541.58|10
1606601970000|2020-11-28 22:19:30|544.07|541.57|544.07|541.57|544.08|541.58|544.07|541.57|5
1606601980000|2020-11-28 22:19:40|544.08|541.58|544.02|541.52|544.09|541.59|544.02|541.52|6
1606601990000|2020-11-28 22:19:50|544.01|541.51|544.02|541.52|544.02|541.52|544.01|541.51|6
1606602000000|2020-11-28 22:20:00|544.03|541.53|544.03|541.53|544.03|541.53|544.02|541.52|9
1606602010000|2020-11-28 22:20:10|544.02|541.52|544|541.5|544.02|541.52|544|541.5|6
1606602020000|2020-11-28 22:20:20|544.01|541.51|544.01|541.51|544.02|541.52|544|541.5|7
1606602030000|2020-11-28 22:20:30|544|541.5|544|541.5|544|541.5|544|541.5|1
1606602040000|2020-11-28 22:20:40|544.02|541.52|544.01|541.51|544.02|541.52|544|541.5|3
1606602050000|2020-11-28 22:20:50|544|541.5|544|541.5|544.01|541.51|543.99|541.49|5
1606602060000|2020-11-28 22:21:00|543.97|541.47|543.94|541.44|543.97|541.47|543.94|541.44|14
1606602070000|2020-11-28 22:21:10|543.96|541.46|543.94|541.44|543.96|541.46|543.94|541.44|7
1606602080000|2020-11-28 22:21:20|543.95|541.45|543.95|541.45|543.95|541.45|543.94|541.44|3
1606602090000|2020-11-28 22:21:30|543.96|541.46|543.9|541.4|543.96|541.46|543.9|541.4|6
1606602100000|2020-11-28 22:21:40|543.89|541.39|543.93|541.43|543.94|541.44|543.89|541.39|13
1606602110000|2020-11-28 22:21:50|543.92|541.42|543.88|541.38|543.92|541.42|543.88|541.38|11
1606602120000|2020-11-28 22:22:00|543.89|541.39|543.87|541.37|543.89|541.39|543.87|541.37|3
1606602130000|2020-11-28 22:22:10|543.86|541.36|543.74|541.24|543.86|541.36|543.74|541.24|9
1606602140000|2020-11-28 22:22:20|543.73|541.23|543.72|541.22|543.74|541.24|543.71|541.21|13
1606602150000|2020-11-28 22:22:30|543.66|541.16|543.45|540.95|543.67|541.17|543.45|540.95|17
1606602160000|2020-11-28 22:22:40|543.47|540.97|543.41|540.91|543.47|540.97|543.41|540.91|10
1606602170000|2020-11-28 22:22:50|543.4|540.9|543.09|540.59|543.41|540.91|543.09|540.59|21
1606602180000|2020-11-28 22:23:00|543.1|540.6|543.36|540.86|543.36|540.86|543|540.5|29
1606602190000|2020-11-28 22:23:10|543.38|540.88|543.46|540.96|543.5|541|543.37|540.87|12
1606602200000|2020-11-28 22:23:20|543.44|540.94|543.47|540.97|543.49|540.99|543.44|540.94|12
1606602210000|2020-11-28 22:23:30|543.48|540.98|543.42|540.92|543.49|540.99|543.42|540.92|16
1606602220000|2020-11-28 22:23:40|543.43|540.93|543.41|540.91|543.44|540.94|543.4|540.9|21
1606602230000|2020-11-28 22:23:50|543.42|540.92|543.41|540.91|543.42|540.92|543.4|540.9|6
1606602240000|2020-11-28 22:24:00|543.4|540.9|543.34|540.84|543.4|540.9|543.33|540.83|22
1606602250000|2020-11-28 22:24:10|543.28|540.78|543.27|540.77|543.29|540.79|543.26|540.76|17
1606602260000|2020-11-28 22:24:20|543.25|540.75|543.22|540.72|543.25|540.75|543.21|540.71|7
1606602270000|2020-11-28 22:24:30|543.24|540.74|543.19|540.69|543.24|540.74|543.17|540.67|13
1606602280000|2020-11-28 22:24:40|543.2|540.7|543.18|540.68|543.23|540.73|543.18|540.68|6
1606602290000|2020-11-28 22:24:50|543.2|540.7|543.41|540.91|543.44|540.94|543.18|540.68|24
1606602300000|2020-11-28 22:25:00|543.42|540.92|543.55|541.05|543.55|541.05|543.41|540.91|13
1606602310000|2020-11-28 22:25:10|543.78|541.28|543.81|541.31|543.84|541.34|543.72|541.22|13
1606602320000|2020-11-28 22:25:20|543.8|541.3|544.14|541.64|544.14|541.64|543.8|541.3|10
1606602330000|2020-11-28 22:25:30|544.16|541.66|544.1|541.6|544.16|541.66|544.1|541.6|6
1606602340000|2020-11-28 22:25:40|544.11|541.61|544.11|541.61|544.12|541.62|544.11|541.61|3
1606602350000|2020-11-28 22:25:50|544.1|541.6|544.1|541.6|544.1|541.6|544.1|541.6|1
1606602360000|2020-11-28 22:26:00|544.13|541.63|544.14|541.64|544.14|541.64|544.11|541.61|5
1606602380000|2020-11-28 22:26:20|544.15|541.65|544.22|541.72|544.23|541.73|544.15|541.65|5
1606602390000|2020-11-28 22:26:30|544.26|541.76|544.53|542.03|544.53|542.03|544.26|541.76|18
1606602400000|2020-11-28 22:26:40|544.54|542.04|544.58|542.08|544.58|542.08|544.54|542.04|11
1606602410000|2020-11-28 22:26:50|544.59|542.09|544.6|542.1|544.6|542.1|544.58|542.08|12
1606602420000|2020-11-28 22:27:00|544.62|542.12|544.6|542.1|544.63|542.13|544.6|542.1|14
1606602430000|2020-11-28 22:27:10|544.59|542.09|544.47|541.97|544.59|542.09|544.47|541.97|21
1606602440000|2020-11-28 22:27:20|544.45|541.95|544.43|541.93|544.46|541.96|544.4|541.9|22
1606602450000|2020-11-28 22:27:30|544.44|541.94|544.38|541.88|544.44|541.94|544.38|541.88|27
1606602460000|2020-11-28 22:27:40|544.37|541.87|544.4|541.9|544.41|541.91|544.36|541.86|14
1606602470000|2020-11-28 22:27:50|544.41|541.91|544.42|541.92|544.42|541.92|544.41|541.91|4
1606602480000|2020-11-28 22:28:00|544.41|541.91|544.39|541.89|544.42|541.92|544.39|541.89|11
1606602490000|2020-11-28 22:28:10|544.4|541.9|544.34|541.84|544.4|541.9|544.33|541.83|7
1606602500000|2020-11-28 22:28:20|544.33|541.83|544.3|541.8|544.33|541.83|544.3|541.8|2
1606602510000|2020-11-28 22:28:30|544.28|541.78|544.26|541.76|544.28|541.78|544.25|541.75|4
1606602520000|2020-11-28 22:28:40|544.25|541.75|544.24|541.74|544.25|541.75|544.24|541.74|2
1606602530000|2020-11-28 22:28:50|544.23|541.73|544.05|541.55|544.24|541.74|544.05|541.55|17
1606602540000|2020-11-28 22:29:00|544.04|541.54|543.81|541.31|544.04|541.54|543.81|541.31|22
1606602550000|2020-11-28 22:29:10|543.86|541.36|543.82|541.32|543.86|541.36|543.79|541.29|14
1606602560000|2020-11-28 22:29:20|543.83|541.33|543.73|541.23|543.83|541.33|543.72|541.22|16
1606602570000|2020-11-28 22:29:30|543.71|541.21|543.73|541.23|543.73|541.23|543.71|541.21|5
1606602580000|2020-11-28 22:29:40|543.63|541.13|543.51|541.01|543.63|541.13|543.51|541.01|5
1606602590000|2020-11-28 22:29:50|543.52|541.02|543.49|540.99|543.52|541.02|543.49|540.99|7
1606602600000|2020-11-28 22:30:00|543.48|540.98|543.41|540.91|543.48|540.98|543.36|540.86|11
1606602610000|2020-11-28 22:30:10|543.39|540.89|543.31|540.81|543.39|540.89|543.3|540.8|5
1606602620000|2020-11-28 22:30:20|543.36|540.86|543.2|540.7|543.36|540.86|543.2|540.7|19
1606602630000|2020-11-28 22:30:30|543.19|540.69|543.15|540.65|543.21|540.71|543.13|540.63|13
1606602640000|2020-11-28 22:30:40|543.14|540.64|543.14|540.64|543.14|540.64|543.13|540.63|3
1606602650000|2020-11-28 22:30:50|543.1|540.6|543.06|540.56|543.15|540.65|543.06|540.56|9
1606602660000|2020-11-28 22:31:00|543.07|540.57|543.06|540.56|543.08|540.58|543.06|540.56|4
1606602670000|2020-11-28 22:31:10|543.05|540.55|543.05|540.55|543.05|540.55|543.05|540.55|1
1606602680000|2020-11-28 22:31:20|543.06|540.56|543.15|540.65|543.15|540.65|543.06|540.56|7
1606602690000|2020-11-28 22:31:30|543.19|540.69|543.19|540.69|543.19|540.69|543.19|540.69|1
1606602700000|2020-11-28 22:31:40|543.18|540.68|543.54|541.04|543.54|541.04|543.18|540.68|25
1606602710000|2020-11-28 22:31:50|543.55|541.05|543.6|541.1|543.61|541.11|543.52|541.02|11
1606602720000|2020-11-28 22:32:00|543.62|541.12|543.7|541.2|543.7|541.2|543.6|541.1|10
1606602730000|2020-11-28 22:32:10|543.71|541.21|543.72|541.22|543.73|541.23|543.68|541.18|13
1606602740000|2020-11-28 22:32:20|543.73|541.23|543.73|541.23|543.73|541.23|543.72|541.22|7
1606602750000|2020-11-28 22:32:30|543.74|541.24|543.86|541.36|543.86|541.36|543.73|541.23|3
1606602760000|2020-11-28 22:32:40|543.91|541.41|543.93|541.43|543.93|541.43|543.91|541.41|3
1606602770000|2020-11-28 22:32:50|543.94|541.44|543.94|541.44|543.94|541.44|543.93|541.43|5
1606602780000|2020-11-28 22:33:00|543.93|541.43|543.94|541.44|543.95|541.45|543.93|541.43|4
1606602790000|2020-11-28 22:33:10|543.98|541.48|543.98|541.48|543.99|541.49|543.98|541.48|7
1606602800000|2020-11-28 22:33:20|543.99|541.49|543.99|541.49|543.99|541.49|543.98|541.48|3
1606602820000|2020-11-28 22:33:40|543.98|541.48|543.81|541.31|543.99|541.49|543.81|541.31|16
1606602830000|2020-11-28 22:33:50|543.78|541.28|543.75|541.25|543.79|541.29|543.75|541.25|15
1606602840000|2020-11-28 22:34:00|543.73|541.23|543.76|541.26|543.78|541.28|543.73|541.23|24
1606602850000|2020-11-28 22:34:10|543.77|541.27|543.83|541.33|543.84|541.34|543.77|541.27|8
1606602860000|2020-11-28 22:34:20|543.84|541.34|543.88|541.38|543.88|541.38|543.84|541.34|12
1606602880000|2020-11-28 22:34:40|543.85|541.35|543.88|541.38|543.88|541.38|543.85|541.35|2
1606602890000|2020-11-28 22:34:50|543.92|541.42|543.9|541.4|543.92|541.42|543.9|541.4|2
1606602900000|2020-11-28 22:35:00|543.85|541.35|543.83|541.33|543.85|541.35|543.83|541.33|4
1606602910000|2020-11-28 22:35:10|543.82|541.32|543.96|541.46|543.98|541.48|543.82|541.32|17
1606602920000|2020-11-28 22:35:20|543.97|541.47|544.04|541.54|544.05|541.55|543.96|541.46|19
1606602930000|2020-11-28 22:35:30|544.06|541.56|544.05|541.55|544.06|541.56|544.05|541.55|16
1606602940000|2020-11-28 22:35:40|544.06|541.56|544.29|541.79|544.29|541.79|544.06|541.56|11
1606602950000|2020-11-28 22:35:50|544.28|541.78|544.33|541.83|544.35|541.85|544.28|541.78|10
1606602960000|2020-11-28 22:36:00|544.38|541.88|544.36|541.86|544.38|541.88|544.35|541.85|15
1606602970000|2020-11-28 22:36:10|544.35|541.85|544.42|541.92|544.43|541.93|544.33|541.83|16
1606602980000|2020-11-28 22:36:20|544.43|541.93|544.47|541.97|544.47|541.97|544.42|541.92|7
1606602990000|2020-11-28 22:36:30|544.48|541.98|545.33|542.83|545.33|542.83|544.47|541.97|21
1606603000000|2020-11-28 22:36:40|545.2|542.7|545.36|542.86|545.41|542.91|545.2|542.7|30
1606603010000|2020-11-28 22:36:50|545.35|542.85|545.82|543.32|545.82|543.32|545.35|542.85|30
1606603020000|2020-11-28 22:37:00|545.8|543.3|545.73|543.23|545.92|543.42|545.72|543.22|25
1606603030000|2020-11-28 22:37:10|545.68|543.18|545.74|543.24|545.75|543.25|545.53|543.03|32
1606603040000|2020-11-28 22:37:20|545.75|543.25|546.27|543.77|546.29|543.79|545.75|543.25|25
1606603050000|2020-11-28 22:37:30|546.31|543.81|546.27|543.77|546.37|543.87|546.27|543.77|20
1606603060000|2020-11-28 22:37:40|546.24|543.74|546.31|543.81|546.33|543.83|546.24|543.74|20
1606603070000|2020-11-28 22:37:50|546.32|543.82|546.31|543.81|546.32|543.82|546.29|543.79|9
1606603080000|2020-11-28 22:38:00|546.3|543.8|546.3|543.8|546.32|543.82|546.3|543.8|10
1606603090000|2020-11-28 22:38:10|546.31|543.81|546.47|543.97|546.47|543.97|546.31|543.81|14
1606603100000|2020-11-28 22:38:20|546.46|543.96|546.48|543.98|546.5|544|546.45|543.95|15
1606603110000|2020-11-28 22:38:30|546.47|543.97|546.6|544.1|546.61|544.11|546.47|543.97|19
1606603120000|2020-11-28 22:38:40|546.59|544.09|546.88|544.38|546.89|544.39|546.59|544.09|17
1606603130000|2020-11-28 22:38:50|546.89|544.39|547.13|544.63|547.13|544.63|546.88|544.38|18
1606603140000|2020-11-28 22:39:00|547.15|544.65|547.64|545.14|547.64|545.14|547.15|544.65|23
1606603150000|2020-11-28 22:39:10|547.67|545.17|547.77|545.27|547.77|545.27|547.64|545.14|25
1606603160000|2020-11-28 22:39:20|547.76|545.26|548|545.5|548.05|545.55|547.76|545.26|16
1606603170000|2020-11-28 22:39:30|547.99|545.49|548.15|545.65|548.2|545.7|547.99|545.49|22
1606603180000|2020-11-28 22:39:40|548.13|545.63|548.4|545.9|548.4|545.9|548.13|545.63|13
1606603190000|2020-11-28 22:39:50|548.41|545.91|548.53|546.03|548.53|546.03|548.39|545.89|13
1606603200000|2020-11-28 22:40:00|548.51|546.01|548.49|545.99|548.52|546.02|548.31|545.81|19
1606603210000|2020-11-28 22:40:10|548.5|546|548.23|545.73|548.55|546.05|548.22|545.72|23
1606603220000|2020-11-28 22:40:20|548.29|545.79|547.76|545.26|548.29|545.79|547.74|545.24|23
1606603230000|2020-11-28 22:40:30|547.77|545.27|547.6|545.1|547.77|545.27|547.57|545.07|21
1606603240000|2020-11-28 22:40:40|547.59|545.09|547.58|545.08|547.64|545.14|547.55|545.05|20
1606603250000|2020-11-28 22:40:50|547.57|545.07|547.59|545.09|547.6|545.1|547.57|545.07|10
1606603260000|2020-11-28 22:41:00|547.6|545.1|547.53|545.03|547.6|545.1|547.53|545.03|3
1606603270000|2020-11-28 22:41:10|547.51|545.01|547.28|544.78|547.52|545.02|547.28|544.78|22
1606603280000|2020-11-28 22:41:20|547.3|544.8|547.38|544.88|547.38|544.88|547.29|544.79|15
1606603290000|2020-11-28 22:41:30|547.37|544.87|547.5|545|547.53|545.03|547.37|544.87|16
1606603300000|2020-11-28 22:41:40|547.52|545.02|547.5|545|547.52|545.02|547.5|545|4
1606603310000|2020-11-28 22:41:50|547.52|545.02|547.47|544.97|547.52|545.02|547.44|544.94|8
1606603320000|2020-11-28 22:42:00|547.48|544.98|547.48|544.98|547.49|544.99|547.48|544.98|3
1606603330000|2020-11-28 22:42:10|547.49|544.99|547.49|544.99|547.49|544.99|547.49|544.99|1
1606603340000|2020-11-28 22:42:20|547.52|545.02|547.63|545.13|547.63|545.13|547.52|545.02|5
1606603350000|2020-11-28 22:42:30|547.62|545.12|547.34|544.84|547.62|545.12|547.34|544.84|22
1606603360000|2020-11-28 22:42:40|547.33|544.83|547.15|544.65|547.33|544.83|547.15|544.65|20
1606603370000|2020-11-28 22:42:50|547.13|544.63|546.85|544.35|547.13|544.63|546.84|544.34|16
1606603380000|2020-11-28 22:43:00|546.83|544.33|546.5|544|546.83|544.33|546.49|543.99|13
1606603390000|2020-11-28 22:43:10|546.49|543.99|546.47|543.97|546.52|544.02|546.45|543.95|15
1606603400000|2020-11-28 22:43:20|546.46|543.96|546.49|543.99|546.5|544|546.45|543.95|18
1606603410000|2020-11-28 22:43:30|546.5|544|546.91|544.41|546.91|544.41|546.49|543.99|26
1606603420000|2020-11-28 22:43:40|546.9|544.4|546.79|544.29|546.91|544.41|546.79|544.29|17
1606603430000|2020-11-28 22:43:50|546.78|544.28|546.82|544.32|546.83|544.33|546.77|544.27|12
1606603440000|2020-11-28 22:44:00|546.78|544.28|546.77|544.27|546.79|544.29|546.76|544.26|13
1606603450000|2020-11-28 22:44:10|546.79|544.29|546.8|544.3|546.81|544.31|546.78|544.28|14
1606603460000|2020-11-28 22:44:20|546.82|544.32|546.83|544.33|546.83|544.33|546.82|544.32|2
1606603470000|2020-11-28 22:44:30|546.85|544.35|546.87|544.37|546.87|544.37|546.84|544.34|15
1606603480000|2020-11-28 22:44:40|546.86|544.36|546.79|544.29|546.87|544.37|546.79|544.29|15
1606603490000|2020-11-28 22:44:50|546.8|544.3|546.85|544.35|546.87|544.37|546.79|544.29|14
1606603500000|2020-11-28 22:45:00|546.86|544.36|546.82|544.32|546.86|544.36|546.81|544.31|17
1606603510000|2020-11-28 22:45:10|546.81|544.31|546.87|544.37|546.88|544.38|546.81|544.31|21
1606603520000|2020-11-28 22:45:20|546.86|544.36|546.78|544.28|546.87|544.37|546.77|544.27|15
1606603530000|2020-11-28 22:45:30|546.82|544.32|546.66|544.16|546.82|544.32|546.65|544.15|22
1606603540000|2020-11-28 22:45:40|546.64|544.14|546.58|544.08|546.64|544.14|546.58|544.08|8
1606603550000|2020-11-28 22:45:50|546.55|544.05|546.32|543.82|546.55|544.05|546.32|543.82|22
1606603560000|2020-11-28 22:46:00|546.31|543.81|546.63|544.13|546.63|544.13|546.31|543.81|15
1606603570000|2020-11-28 22:46:10|546.61|544.11|546.83|544.33|546.84|544.34|546.61|544.11|20
1606603580000|2020-11-28 22:46:20|546.84|544.34|546.97|544.47|547.05|544.55|546.83|544.33|20
1606603590000|2020-11-28 22:46:30|546.98|544.48|547.01|544.51|547.02|544.52|546.95|544.45|22
1606603600000|2020-11-28 22:46:40|547.02|544.52|547.13|544.63|547.13|544.63|547.01|544.51|25
1606603610000|2020-11-28 22:46:50|547.14|544.64|547.19|544.69|547.19|544.69|547.13|544.63|13
1606603620000|2020-11-28 22:47:00|547.2|544.7|547.18|544.68|547.2|544.7|547.15|544.65|17
1606603630000|2020-11-28 22:47:10|547.17|544.67|547.21|544.71|547.21|544.71|547.17|544.67|17
1606603640000|2020-11-28 22:47:20|547.2|544.7|547.3|544.8|547.3|544.8|547.2|544.7|13
1606603650000|2020-11-28 22:47:30|547.29|544.79|547.16|544.66|547.3|544.8|547.16|544.66|19
1606603660000|2020-11-28 22:47:40|547.15|544.65|546.98|544.48|547.15|544.65|546.97|544.47|12
1606603670000|2020-11-28 22:47:50|546.95|544.45|546.59|544.09|546.96|544.46|546.58|544.08|24
1606603680000|2020-11-28 22:48:00|546.58|544.08|546.87|544.37|546.87|544.37|546.55|544.05|27
1606603690000|2020-11-28 22:48:10|546.86|544.36|546.6|544.1|546.86|544.36|546.59|544.09|22
1606603700000|2020-11-28 22:48:20|546.58|544.08|546.35|543.85|546.58|544.08|546.33|543.83|21
1606603710000|2020-11-28 22:48:30|546.36|543.86|546.38|543.88|546.39|543.89|546.36|543.86|18
1606603720000|2020-11-28 22:48:40|546.4|543.9|546.01|543.51|546.43|543.93|546.01|543.51|25
1606603730000|2020-11-28 22:48:50|545.92|543.42|544.99|542.49|545.95|543.45|544.99|542.49|30
1606603740000|2020-11-28 22:49:00|545.01|542.51|544.72|542.22|545.01|542.51|544.71|542.21|29
1606603750000|2020-11-28 22:49:10|544.69|542.19|544.88|542.38|544.9|542.4|544.69|542.19|32
1606603760000|2020-11-28 22:49:20|544.87|542.37|544.64|542.14|544.87|542.37|544.64|542.14|23
1606603770000|2020-11-28 22:49:30|544.66|542.16|544.25|541.75|544.66|542.16|544.25|541.75|21
1606603780000|2020-11-28 22:49:40|544.26|541.76|544.1|541.6|544.26|541.76|544.1|541.6|19
1606603790000|2020-11-28 22:49:50|544|541.5|543.92|541.42|544|541.5|543.92|541.42|19
1606603800000|2020-11-28 22:50:00|543.93|541.43|543.84|541.34|543.93|541.43|543.83|541.33|9
1606603810000|2020-11-28 22:50:10|543.78|541.28|543.48|540.98|543.78|541.28|543.48|540.98|18
1606603820000|2020-11-28 22:50:20|543.46|540.96|543.82|541.32|543.82|541.32|543.4|540.9|22
1606603830000|2020-11-28 22:50:30|543.86|541.36|544.16|541.66|544.16|541.66|543.86|541.36|20
1606603840000|2020-11-28 22:50:40|544.17|541.67|544.27|541.77|544.29|541.79|544.16|541.66|15
1606603850000|2020-11-28 22:50:50|544.28|541.78|544.33|541.83|544.33|541.83|544.27|541.77|23
1606603860000|2020-11-28 22:51:00|544.35|541.85|544.84|542.34|544.84|542.34|544.33|541.83|25
1606603870000|2020-11-28 22:51:10|544.85|542.35|545.04|542.54|545.04|542.54|544.85|542.35|9
1606603880000|2020-11-28 22:51:20|545.02|542.52|544.95|542.45|545.02|542.52|544.94|542.44|18
1606603890000|2020-11-28 22:51:30|544.94|542.44|544.93|542.43|544.95|542.45|544.93|542.43|3
1606603900000|2020-11-28 22:51:40|544.94|542.44|544.87|542.37|544.94|542.44|544.87|542.37|6
1606603910000|2020-11-28 22:51:50|544.88|542.38|544.77|542.27|544.89|542.39|544.77|542.27|14
1606603920000|2020-11-28 22:52:00|544.76|542.26|544.68|542.18|544.76|542.26|544.64|542.14|16
1606603930000|2020-11-28 22:52:10|544.67|542.17|544.48|541.98|544.68|542.18|544.48|541.98|18
1606603940000|2020-11-28 22:52:20|544.49|541.99|544.5|542|544.5|542|544.47|541.97|5
1606603950000|2020-11-28 22:52:30|544.46|541.96|544.45|541.95|544.46|541.96|544.45|541.95|4
1606603960000|2020-11-28 22:52:40|544.44|541.94|544.36|541.86|544.44|541.94|544.36|541.86|9
1606603970000|2020-11-28 22:52:50|544.37|541.87|544.37|541.87|544.37|541.87|544.37|541.87|1
1606603980000|2020-11-28 22:53:00|544.38|541.88|544.67|542.17|544.71|542.21|544.38|541.88|19
1606603990000|2020-11-28 22:53:10|544.61|542.11|544.63|542.13|544.64|542.14|544.61|542.11|12
1606604000000|2020-11-28 22:53:20|544.65|542.15|544.62|542.12|544.65|542.15|544.62|542.12|5
1606604010000|2020-11-28 22:53:30|544.61|542.11|544.68|542.18|544.69|542.19|544.61|542.11|4
1606604020000|2020-11-28 22:53:40|544.69|542.19|544.7|542.2|544.7|542.2|544.67|542.17|4
1606604030000|2020-11-28 22:53:50|544.66|542.16|544.74|542.24|544.74|542.24|544.64|542.14|13
1606604040000|2020-11-28 22:54:00|544.73|542.23|544.75|542.25|544.77|542.27|544.73|542.23|16
1606604050000|2020-11-28 22:54:10|544.74|542.24|544.75|542.25|544.76|542.26|544.74|542.24|11
1606604060000|2020-11-28 22:54:20|544.74|542.24|544.75|542.25|544.76|542.26|544.74|542.24|16
1606604070000|2020-11-28 22:54:30|544.76|542.26|544.74|542.24|544.76|542.26|544.74|542.24|11
1606604080000|2020-11-28 22:54:40|544.75|542.25|544.62|542.12|544.75|542.25|544.62|542.12|20
1606604090000|2020-11-28 22:54:50|544.63|542.13|544.62|542.12|544.64|542.14|544.61|542.11|14
1606604100000|2020-11-28 22:55:00|544.63|542.13|544.63|542.13|544.63|542.13|544.62|542.12|5
1606604110000|2020-11-28 22:55:10|544.6|542.1|544.56|542.06|544.61|542.11|544.55|542.05|17
1606604120000|2020-11-28 22:55:20|544.57|542.07|544.51|542.01|544.59|542.09|544.5|542|15
1606604130000|2020-11-28 22:55:30|544.49|541.99|544.35|541.85|544.51|542.01|544.35|541.85|13
1606604140000|2020-11-28 22:55:40|544.34|541.84|543.8|541.3|544.34|541.84|543.8|541.3|23
1606604150000|2020-11-28 22:55:50|543.76|541.26|543.6|541.1|543.76|541.26|543.54|541.04|22
1606604160000|2020-11-28 22:56:00|543.65|541.15|544.36|541.86|544.36|541.86|543.48|540.98|30
1606604170000|2020-11-28 22:56:10|544.35|541.85|544.51|542.01|544.52|542.02|544.35|541.85|18
1606604180000|2020-11-28 22:56:20|544.52|542.02|544.56|542.06|544.61|542.11|544.52|542.02|19
1606604190000|2020-11-28 22:56:30|544.55|542.05|544.62|542.12|544.63|542.13|544.55|542.05|20
1606604200000|2020-11-28 22:56:40|544.61|542.11|544.66|542.16|544.72|542.22|544.61|542.11|23
1606604210000|2020-11-28 22:56:50|544.59|542.09|544.29|541.79|544.6|542.1|544.27|541.77|26
1606604220000|2020-11-28 22:57:00|544.27|541.77|544.28|541.78|544.29|541.79|544.25|541.75|20
1606604230000|2020-11-28 22:57:10|544.27|541.77|544.67|542.17|544.69|542.19|544.27|541.77|27
1606604240000|2020-11-28 22:57:20|544.68|542.18|544.65|542.15|544.69|542.19|544.65|542.15|8
1606604250000|2020-11-28 22:57:30|544.68|542.18|544.73|542.23|544.73|542.23|544.68|542.18|11
1606604260000|2020-11-28 22:57:40|544.74|542.24|545.03|542.53|545.03|542.53|544.72|542.22|25
1606604270000|2020-11-28 22:57:50|545.04|542.54|544.45|541.95|545.04|542.54|544.45|541.95|27
1606604280000|2020-11-28 22:58:00|544.44|541.94|544.19|541.69|544.45|541.95|544.17|541.67|23
1606604290000|2020-11-28 22:58:10|544.2|541.7|544.37|541.87|544.39|541.89|544.18|541.68|26
1606604300000|2020-11-28 22:58:20|544.35|541.85|544.63|542.13|544.64|542.14|544.35|541.85|21
1606604310000|2020-11-28 22:58:30|544.58|542.08|544.76|542.26|544.78|542.28|544.58|542.08|25
1606604320000|2020-11-28 22:58:40|544.77|542.27|544.76|542.26|544.77|542.27|544.73|542.23|22
1606604330000|2020-11-28 22:58:50|544.77|542.27|544.72|542.22|544.77|542.27|544.7|542.2|13
1606604340000|2020-11-28 22:59:00|544.73|542.23|544.54|542.04|544.73|542.23|544.54|542.04|15
1606604350000|2020-11-28 22:59:10|544.58|542.08|543.66|541.16|544.58|542.08|543.49|540.99|31
1606604360000|2020-11-28 22:59:20|543.7|541.2|544.37|541.87|544.38|541.88|543.7|541.2|30
1606604370000|2020-11-28 22:59:30|544.38|541.88|544.2|541.7|544.38|541.88|544.2|541.7|20
1606604380000|2020-11-28 22:59:40|544.19|541.69|544.11|541.61|544.19|541.69|544.08|541.58|17
1606604390000|2020-11-28 22:59:50|544.1|541.6|544.03|541.53|544.1|541.6|544.03|541.53|7
1606604400000|2020-11-28 23:00:00|544.02|541.52|544.3|541.8|544.3|541.8|544.02|541.52|24
1606604410000|2020-11-28 23:00:10|544.29|541.79|544.55|542.05|544.57|542.07|544.26|541.76|25
1606604420000|2020-11-28 23:00:20|544.56|542.06|544.2|541.7|544.56|542.06|544.19|541.69|25
1606604430000|2020-11-28 23:00:30|544.19|541.69|544.15|541.65|544.2|541.7|544.15|541.65|13
1606604440000|2020-11-28 23:00:40|544.13|541.63|543.93|541.43|544.13|541.63|543.93|541.43|20
1606604450000|2020-11-28 23:00:50|543.94|541.44|543.8|541.3|543.94|541.44|543.8|541.3|20
1606604460000|2020-11-28 23:01:00|543.77|541.27|543.6|541.1|543.77|541.27|543.57|541.07|15
1606604470000|2020-11-28 23:01:10|543.61|541.11|543.84|541.34|543.84|541.34|543.61|541.11|23
1606604480000|2020-11-28 23:01:20|543.82|541.32|543.87|541.37|543.88|541.38|543.82|541.32|18
1606604490000|2020-11-28 23:01:30|543.92|541.42|543.92|541.42|543.92|541.42|543.92|541.42|1
1606604500000|2020-11-28 23:01:40|543.93|541.43|543.73|541.23|543.93|541.43|543.73|541.23|14
1606604510000|2020-11-28 23:01:50|543.7|541.2|543.61|541.11|543.72|541.22|543.61|541.11|17
1606604520000|2020-11-28 23:02:00|543.62|541.12|543.53|541.03|543.62|541.12|543.52|541.02|13
1606604530000|2020-11-28 23:02:10|543.52|541.02|543.49|540.99|543.55|541.05|543.49|540.99|18
1606604540000|2020-11-28 23:02:20|543.5|541|543.46|540.96|543.5|541|543.46|540.96|6
1606604550000|2020-11-28 23:02:30|543.45|540.95|543.34|540.84|543.45|540.95|543.34|540.84|8
1606604560000|2020-11-28 23:02:40|543.33|540.83|543.39|540.89|543.39|540.89|543.33|540.83|9
1606604570000|2020-11-28 23:02:50|543.38|540.88|543.39|540.89|543.39|540.89|543.37|540.87|6
1606604580000|2020-11-28 23:03:00|543.4|540.9|543.78|541.28|543.78|541.28|543.4|540.9|20
1606604590000|2020-11-28 23:03:10|543.77|541.27|543.96|541.46|544|541.5|543.77|541.27|10
1606604600000|2020-11-28 23:03:20|543.94|541.44|543.99|541.49|543.99|541.49|543.92|541.42|9
1606604610000|2020-11-28 23:03:30|543.98|541.48|544.1|541.6|544.11|541.61|543.96|541.46|6
1606604620000|2020-11-28 23:03:40|544.11|541.61|544.22|541.72|544.22|541.72|544.1|541.6|14
1606604630000|2020-11-28 23:03:50|544.21|541.71|544.31|541.81|544.32|541.82|544.21|541.71|17
1606604640000|2020-11-28 23:04:00|544.58|542.08|544.52|542.02|544.58|542.08|544.51|542.01|9
1606604650000|2020-11-28 23:04:10|544.51|542.01|544.28|541.78|544.56|542.06|544.28|541.78|18
1606604660000|2020-11-28 23:04:20|544.26|541.76|544.26|541.76|544.27|541.77|544.23|541.73|15
1606604670000|2020-11-28 23:04:30|544.29|541.79|544.27|541.77|544.3|541.8|544.26|541.76|11
1606604680000|2020-11-28 23:04:40|544.24|541.74|543.95|541.45|544.24|541.74|543.95|541.45|10
1606604690000|2020-11-28 23:04:50|543.94|541.44|543.94|541.44|543.95|541.45|543.94|541.44|7
1606604700000|2020-11-28 23:05:00|543.8|541.3|543.83|541.33|543.83|541.33|543.71|541.21|11
1606604710000|2020-11-28 23:05:10|543.82|541.32|543.75|541.25|543.86|541.36|543.75|541.25|12
1606604720000|2020-11-28 23:05:20|543.74|541.24|543.67|541.17|543.75|541.25|543.67|541.17|8
1606604730000|2020-11-28 23:05:30|543.66|541.16|543.66|541.16|543.67|541.17|543.66|541.16|11
1606604740000|2020-11-28 23:05:40|543.65|541.15|543.6|541.1|543.65|541.15|543.6|541.1|4
1606604750000|2020-11-28 23:05:50|543.59|541.09|543.58|541.08|543.59|541.09|543.58|541.08|2
1606604760000|2020-11-28 23:06:00|543.57|541.07|543.58|541.08|543.58|541.08|543.57|541.07|8
1606604770000|2020-11-28 23:06:10|543.57|541.07|543.74|541.24|543.75|541.25|543.57|541.07|13
1606604780000|2020-11-28 23:06:20|543.73|541.23|543.75|541.25|543.77|541.27|543.72|541.22|14
1606604790000|2020-11-28 23:06:30|543.74|541.24|543.75|541.25|543.76|541.26|543.74|541.24|6
1606604800000|2020-11-28 23:06:40|543.76|541.26|543.86|541.36|543.89|541.39|543.75|541.25|14
1606604810000|2020-11-28 23:06:50|543.87|541.37|543.88|541.38|543.89|541.39|543.85|541.35|11
1606604820000|2020-11-28 23:07:00|543.92|541.42|543.9|541.4|543.92|541.42|543.9|541.4|2
1606604840000|2020-11-28 23:07:20|543.88|541.38|543.92|541.42|543.92|541.42|543.88|541.38|6
1606604870000|2020-11-28 23:07:50|543.91|541.41|543.92|541.42|543.92|541.42|543.91|541.41|2
1606604880000|2020-11-28 23:08:00|543.91|541.41|543.91|541.41|543.91|541.41|543.91|541.41|1
1606604890000|2020-11-28 23:08:10|543.92|541.42|543.93|541.43|543.93|541.43|543.92|541.42|2
1606604900000|2020-11-28 23:08:20|543.94|541.44|543.93|541.43|543.94|541.44|543.93|541.43|2
1606604910000|2020-11-28 23:08:30|543.91|541.41|543.8|541.3|543.91|541.41|543.77|541.27|15
1606604920000|2020-11-28 23:08:40|543.81|541.31|543.78|541.28|543.81|541.31|543.76|541.26|11
1606604930000|2020-11-28 23:08:50|543.79|541.29|543.77|541.27|543.8|541.3|543.77|541.27|9
1606604940000|2020-11-28 23:09:00|543.79|541.29|543.82|541.32|543.89|541.39|543.79|541.29|21
1606604950000|2020-11-28 23:09:10|543.81|541.31|543.8|541.3|543.81|541.31|543.8|541.3|2
1606604960000|2020-11-28 23:09:20|543.81|541.31|543.79|541.29|543.81|541.31|543.79|541.29|2
1606604970000|2020-11-28 23:09:30|543.81|541.31|543.8|541.3|543.85|541.35|543.8|541.3|14
1606604980000|2020-11-28 23:09:40|543.82|541.32|543.82|541.32|543.84|541.34|543.79|541.29|13
1606604990000|2020-11-28 23:09:50|543.81|541.31|544.09|541.59|544.09|541.59|543.8|541.3|20
1606605000000|2020-11-28 23:10:00|544.12|541.62|544.65|542.15|544.7|542.2|544.12|541.62|32
1606605010000|2020-11-28 23:10:10|544.72|542.22|544.63|542.13|544.9|542.4|544.61|542.11|27
1606605020000|2020-11-28 23:10:20|544.64|542.14|544.61|542.11|544.65|542.15|544.56|542.06|14
1606605030000|2020-11-28 23:10:30|544.62|542.12|544.57|542.07|544.62|542.12|544.57|542.07|10
1606605040000|2020-11-28 23:10:40|544.59|542.09|544.72|542.22|544.74|542.24|544.55|542.05|17
1606605050000|2020-11-28 23:10:50|544.7|542.2|544.71|542.21|544.73|542.23|544.7|542.2|14
1606605060000|2020-11-28 23:11:00|544.7|542.2|544.69|542.19|544.73|542.23|544.69|542.19|15
1606605070000|2020-11-28 23:11:10|544.68|542.18|544.66|542.16|544.7|542.2|544.66|542.16|15
1606605080000|2020-11-28 23:11:20|544.67|542.17|544.66|542.16|544.67|542.17|544.65|542.15|6
1606605090000|2020-11-28 23:11:30|544.67|542.17|544.32|541.82|544.67|542.17|544.32|541.82|17
1606605100000|2020-11-28 23:11:40|544.3|541.8|544.22|541.72|544.31|541.81|544.21|541.71|22
1606605110000|2020-11-28 23:11:50|544.21|541.71|544.31|541.81|544.34|541.84|544.21|541.71|16
1606605120000|2020-11-28 23:12:00|544.32|541.82|544.3|541.8|544.32|541.82|544.3|541.8|7
1606605130000|2020-11-28 23:12:10|544.32|541.82|544.31|541.81|544.32|541.82|544.28|541.78|18
1606605140000|2020-11-28 23:12:20|544.3|541.8|544.2|541.7|544.3|541.8|544.19|541.69|15
1606605150000|2020-11-28 23:12:30|544.19|541.69|544.18|541.68|544.19|541.69|544.18|541.68|6
1606605160000|2020-11-28 23:12:40|544.19|541.69|544.65|542.15|544.68|542.18|544.19|541.69|26
1606605170000|2020-11-28 23:12:50|544.67|542.17|544.74|542.24|544.74|542.24|544.66|542.16|5
1606605180000|2020-11-28 23:13:00|544.73|542.23|544.51|542.01|544.73|542.23|544.36|541.86|21
1606605190000|2020-11-28 23:13:10|544.64|542.14|544.72|542.22|544.75|542.25|544.63|542.13|15
1606605200000|2020-11-28 23:13:20|544.75|542.25|544.54|542.04|544.77|542.27|544.54|542.04|22
1606605210000|2020-11-28 23:13:30|544.57|542.07|544.52|542.02|544.57|542.07|544.51|542.01|14
1606605220000|2020-11-28 23:13:40|544.51|542.01|544.32|541.82|544.51|542.01|544.29|541.79|22
1606605230000|2020-11-28 23:13:50|544.33|541.83|544.29|541.79|544.33|541.83|544.29|541.79|8
1606605240000|2020-11-28 23:14:00|544.3|541.8|544.27|541.77|544.38|541.88|544.27|541.77|15
1606605250000|2020-11-28 23:14:10|544.28|541.78|544.56|542.06|544.74|542.24|544.28|541.78|24
1606605260000|2020-11-28 23:14:20|544.55|542.05|544.71|542.21|544.71|542.21|544.54|542.04|21
1606605270000|2020-11-28 23:14:30|544.68|542.18|545.11|542.61|545.13|542.63|544.68|542.18|23
1606605280000|2020-11-28 23:14:40|545.13|542.63|545.2|542.7|545.2|542.7|545.09|542.59|6
1606605290000|2020-11-28 23:14:50|545.21|542.71|545.06|542.56|545.21|542.71|545.04|542.54|20
1606605300000|2020-11-28 23:15:00|545.05|542.55|545.01|542.51|545.06|542.56|544.91|542.41|22
1606605310000|2020-11-28 23:15:10|545.02|542.52|545.34|542.84|545.34|542.84|545.02|542.52|26
1606605320000|2020-11-28 23:15:20|545.33|542.83|545.37|542.87|545.39|542.89|545.32|542.82|16
1606605330000|2020-11-28 23:15:30|545.36|542.86|545.14|542.64|545.37|542.87|545.14|542.64|25
1606605340000|2020-11-28 23:15:40|545.13|542.63|545.31|542.81|545.31|542.81|545.11|542.61|30
1606605350000|2020-11-28 23:15:50|545.3|542.8|545.34|542.84|545.34|542.84|545.3|542.8|25
1606605360000|2020-11-28 23:16:00|545.32|542.82|545.38|542.88|545.38|542.88|545.32|542.82|14
1606605370000|2020-11-28 23:16:10|545.37|542.87|545.36|542.86|545.55|543.05|545.36|542.86|18
1606605380000|2020-11-28 23:16:20|545.35|542.85|545.5|543|545.5|543|545.35|542.85|13
1606605390000|2020-11-28 23:16:30|545.51|543.01|545.51|543.01|545.51|543.01|545.39|542.89|20
1606605400000|2020-11-28 23:16:40|545.49|542.99|545.58|543.08|545.58|543.08|545.49|542.99|10
1606605410000|2020-11-28 23:16:50|545.59|543.09|545.75|543.25|545.75|543.25|545.58|543.08|12
1606605420000|2020-11-28 23:17:00|545.76|543.26|545.92|543.42|545.92|543.42|545.75|543.25|11
1606605430000|2020-11-28 23:17:10|545.95|543.45|545.93|543.43|545.95|543.45|545.9|543.4|8
1606605440000|2020-11-28 23:17:20|545.9|543.4|545.61|543.11|545.9|543.4|545.57|543.07|19
1606605450000|2020-11-28 23:17:30|545.66|543.16|545.78|543.28|545.84|543.34|545.66|543.16|25
1606605460000|2020-11-28 23:17:40|545.77|543.27|545.8|543.3|545.82|543.32|545.76|543.26|13
1606605470000|2020-11-28 23:17:50|545.81|543.31|545.88|543.38|545.88|543.38|545.75|543.25|19
1606605480000|2020-11-28 23:18:00|545.86|543.36|545.83|543.33|545.89|543.39|545.82|543.32|16
1606605490000|2020-11-28 23:18:10|545.8|543.3|545.79|543.29|545.8|543.3|545.78|543.28|7
1606605500000|2020-11-28 23:18:20|545.83|543.33|546.1|543.6|546.12|543.62|545.83|543.33|18
1606605510000|2020-11-28 23:18:30|546.11|543.61|546.1|543.6|546.11|543.61|546.08|543.58|11
1606605520000|2020-11-28 23:18:40|546.12|543.62|546.07|543.57|546.14|543.64|545.99|543.49|26
1606605530000|2020-11-28 23:18:50|546.09|543.59|546.2|543.7|546.2|543.7|546.08|543.58|17
1606605540000|2020-11-28 23:19:00|546.22|543.72|546.27|543.77|546.28|543.78|546.2|543.7|17
1606605550000|2020-11-28 23:19:10|546.3|543.8|546.4|543.9|546.4|543.9|546.3|543.8|12
1606605560000|2020-11-28 23:19:20|546.38|543.88|546.49|543.99|546.65|544.15|546.38|543.88|23
1606605570000|2020-11-28 23:19:30|546.48|543.98|546.38|543.88|546.51|544.01|546.37|543.87|19
1606605580000|2020-11-28 23:19:40|546.35|543.85|546.33|543.83|546.35|543.85|546.09|543.59|25
1606605590000|2020-11-28 23:19:50|546.34|543.84|546.61|544.11|546.69|544.19|546.32|543.82|24
1606605600000|2020-11-28 23:20:00|546.6|544.1|546.5|544|546.6|544.1|546.44|543.94|21
1606605610000|2020-11-28 23:20:10|546.49|543.99|546.54|544.04|546.54|544.04|546.49|543.99|8
1606605620000|2020-11-28 23:20:20|546.55|544.05|545.74|543.24|546.55|544.05|545.74|543.24|25
1606605630000|2020-11-28 23:20:30|545.75|543.25|545.55|543.05|545.75|543.25|545.53|543.03|16
1606605640000|2020-11-28 23:20:40|545.56|543.06|545.64|543.14|545.7|543.2|545.56|543.06|27
1606605650000|2020-11-28 23:20:50|545.63|543.13|545.35|542.85|545.64|543.14|544.92|542.42|33
1606605660000|2020-11-28 23:21:00|545.36|542.86|545.75|543.25|545.75|543.25|545.36|542.86|23
1606605670000|2020-11-28 23:21:10|545.76|543.26|545.41|542.91|545.79|543.29|545.39|542.89|23
1606605680000|2020-11-28 23:21:20|545.42|542.92|545.42|542.92|545.43|542.93|545.42|542.92|5
1606605690000|2020-11-28 23:21:30|545.41|542.91|544.82|542.32|545.41|542.91|544.82|542.32|33
1606605700000|2020-11-28 23:21:40|544.79|542.29|544.81|542.31|544.82|542.32|544.73|542.23|20
1606605710000|2020-11-28 23:21:50|544.82|542.32|545.06|542.56|545.08|542.58|544.81|542.31|23
1606605720000|2020-11-28 23:22:00|545.07|542.57|545.07|542.57|545.07|542.57|545.05|542.55|17
1606605730000|2020-11-28 23:22:10|545|542.5|544.8|542.3|545|542.5|544.78|542.28|15
1606605740000|2020-11-28 23:22:20|544.73|542.23|544.73|542.23|544.82|542.32|544.71|542.21|19
1606605750000|2020-11-28 23:22:30|544.67|542.17|544.41|541.91|544.67|542.17|544.41|541.91|21
1606605760000|2020-11-28 23:22:40|544.4|541.9|544.48|541.98|544.58|542.08|544.36|541.86|26
1606605770000|2020-11-28 23:22:50|544.49|541.99|544.44|541.94|544.5|542|544.39|541.89|23
1606605780000|2020-11-28 23:23:00|544.41|541.91|544.55|542.05|544.55|542.05|544.34|541.84|20
1606605790000|2020-11-28 23:23:10|544.58|542.08|544.37|541.87|544.74|542.24|544.37|541.87|19
1606605800000|2020-11-28 23:23:20|544.33|541.83|544.51|542.01|544.53|542.03|544.31|541.81|20
1606605810000|2020-11-28 23:23:30|544.5|542|544.34|541.84|544.52|542.02|544.33|541.83|21
1606605820000|2020-11-28 23:23:40|544.36|541.86|544.62|542.12|544.66|542.16|544.33|541.83|22
1606605830000|2020-11-28 23:23:50|544.63|542.13|544.55|542.05|544.63|542.13|544.54|542.04|21
1606605840000|2020-11-28 23:24:00|544.56|542.06|544.95|542.45|544.95|542.45|544.53|542.03|25
1606605850000|2020-11-28 23:24:10|545.01|542.51|544.74|542.24|545.01|542.51|544.71|542.21|21
1606605860000|2020-11-28 23:24:20|544.75|542.25|544.69|542.19|544.9|542.4|544.67|542.17|19
1606605870000|2020-11-28 23:24:30|544.68|542.18|544.31|541.81|544.68|542.18|544.31|541.81|22
1606605880000|2020-11-28 23:24:40|544.32|541.82|544.26|541.76|544.36|541.86|544.24|541.74|10
1606605890000|2020-11-28 23:24:50|544.25|541.75|544.22|541.72|544.43|541.93|544.14|541.64|26
1606605900000|2020-11-28 23:25:00|544.26|541.76|544.26|541.76|544.26|541.76|544.24|541.74|10
1606605910000|2020-11-28 23:25:10|544.22|541.72|544.14|541.64|544.22|541.72|544.14|541.64|19
1606605920000|2020-11-28 23:25:20|544.13|541.63|544.39|541.89|544.43|541.93|544.1|541.6|21
1606605930000|2020-11-28 23:25:30|544.38|541.88|544.42|541.92|544.47|541.97|544.36|541.86|18
1606605940000|2020-11-28 23:25:40|544.41|541.91|544.31|541.81|544.41|541.91|544.19|541.69|22
1606605950000|2020-11-28 23:25:50|544.34|541.84|544.51|542.01|544.52|542.02|544.34|541.84|20
1606605960000|2020-11-28 23:26:00|544.52|542.02|544.6|542.1|544.6|542.1|544.48|541.98|14
1606605970000|2020-11-28 23:26:10|544.61|542.11|545.05|542.55|545.05|542.55|544.61|542.11|17
1606605980000|2020-11-28 23:26:20|545.06|542.56|544.89|542.39|545.07|542.57|544.89|542.39|9
1606605990000|2020-11-28 23:26:30|544.85|542.35|544.98|542.48|544.98|542.48|544.8|542.3|24
1606606000000|2020-11-28 23:26:40|544.97|542.47|545.03|542.53|545.05|542.55|544.97|542.47|23
1606606010000|2020-11-28 23:26:50|545.02|542.52|544.82|542.32|545.02|542.52|544.82|542.32|11
1606606020000|2020-11-28 23:27:00|544.83|542.33|544.92|542.42|544.92|542.42|544.81|542.31|21
1606606030000|2020-11-28 23:27:10|544.91|542.41|544.63|542.13|544.91|542.41|544.63|542.13|11
1606606040000|2020-11-28 23:27:20|544.66|542.16|544.76|542.26|544.78|542.28|544.63|542.13|18
1606606050000|2020-11-28 23:27:30|544.77|542.27|544.72|542.22|544.78|542.28|544.72|542.22|4
1606606070000|2020-11-28 23:27:50|544.71|542.21|544.8|542.3|544.81|542.31|544.71|542.21|14
1606606080000|2020-11-28 23:28:00|544.81|542.31|544.81|542.31|544.81|542.31|544.81|542.31|1
1606606090000|2020-11-28 23:28:10|544.82|542.32|544.8|542.3|544.82|542.32|544.77|542.27|7
1606606100000|2020-11-28 23:28:20|544.84|542.34|544.9|542.4|545.02|542.52|544.84|542.34|20
1606606110000|2020-11-28 23:28:30|544.91|542.41|544.93|542.43|544.94|542.44|544.9|542.4|10
1606606120000|2020-11-28 23:28:40|544.91|542.41|544.89|542.39|544.92|542.42|544.88|542.38|11
1606606130000|2020-11-28 23:28:50|544.91|542.41|544.89|542.39|544.96|542.46|544.89|542.39|13
1606606140000|2020-11-28 23:29:00|544.9|542.4|545.03|542.53|545.03|542.53|544.81|542.31|18
1606606150000|2020-11-28 23:29:10|545.02|542.52|545.19|542.69|545.23|542.73|545.02|542.52|14
1606606160000|2020-11-28 23:29:20|545.16|542.66|545.51|543.01|545.51|543.01|545.16|542.66|17
1606606170000|2020-11-28 23:29:30|545.5|543|545.6|543.1|545.6|543.1|545.5|543|15
1606606180000|2020-11-28 23:29:40|545.59|543.09|545.72|543.22|545.78|543.28|545.59|543.09|16
1606606190000|2020-11-28 23:29:50|545.71|543.21|545.56|543.06|545.73|543.23|545.56|543.06|25
1606606200000|2020-11-28 23:30:00|545.57|543.07|545.57|543.07|545.58|543.08|545.54|543.04|13
1606606210000|2020-11-28 23:30:10|545.55|543.05|545.56|543.06|545.57|543.07|545.53|543.03|16
1606606220000|2020-11-28 23:30:20|545.57|543.07|545.55|543.05|545.57|543.07|545.55|543.05|11
1606606230000|2020-11-28 23:30:30|545.56|543.06|545.59|543.09|545.59|543.09|545.55|543.05|15
1606606240000|2020-11-28 23:30:40|545.58|543.08|545.21|542.71|545.58|543.08|545.18|542.68|30
1606606250000|2020-11-28 23:30:50|545.16|542.66|544.44|541.94|545.23|542.73|544.44|541.94|21
1606606260000|2020-11-28 23:31:00|544.45|541.95|544.58|542.08|544.61|542.11|544.45|541.95|19
1606606270000|2020-11-28 23:31:10|544.61|542.11|544.73|542.23|544.75|542.25|544.59|542.09|24
1606606280000|2020-11-28 23:31:20|544.74|542.24|544.78|542.28|544.8|542.3|544.74|542.24|15
1606606290000|2020-11-28 23:31:30|544.77|542.27|544.77|542.27|544.81|542.31|544.77|542.27|15
1606606300000|2020-11-28 23:31:40|544.72|542.22|544.65|542.15|544.73|542.23|544.65|542.15|11
1606606310000|2020-11-28 23:31:50|544.67|542.17|544.57|542.07|544.67|542.17|544.57|542.07|6
1606606320000|2020-11-28 23:32:00|544.58|542.08|544.56|542.06|544.58|542.08|544.55|542.05|9
1606606330000|2020-11-28 23:32:10|544.55|542.05|544.51|542.01|544.55|542.05|544.5|542|8
1606606340000|2020-11-28 23:32:20|544.55|542.05|545.1|542.6|545.1|542.6|544.55|542.05|29
1606606350000|2020-11-28 23:32:30|545.11|542.61|545.15|542.65|545.17|542.67|545.05|542.55|16
1606606360000|2020-11-28 23:32:40|545.14|542.64|545.11|542.61|545.14|542.64|545.04|542.54|12
1606606370000|2020-11-28 23:32:50|545.1|542.6|545.12|542.62|545.14|542.64|545.09|542.59|17
1606606380000|2020-11-28 23:33:00|545.13|542.63|545.11|542.61|545.13|542.63|544.98|542.48|21
1606606390000|2020-11-28 23:33:10|545.1|542.6|545.22|542.72|545.26|542.76|545.09|542.59|17
1606606400000|2020-11-28 23:33:20|545.23|542.73|545.2|542.7|545.23|542.73|545.2|542.7|14
1606606410000|2020-11-28 23:33:30|545.21|542.71|545.21|542.71|545.22|542.72|545.19|542.69|12
1606606420000|2020-11-28 23:33:40|545.22|542.72|545.22|542.72|545.26|542.76|545.21|542.71|17
1606606430000|2020-11-28 23:33:50|545.23|542.73|545.24|542.74|545.24|542.74|545.22|542.72|8
1606606440000|2020-11-28 23:34:00|545.23|542.73|545.15|542.65|545.24|542.74|545.11|542.61|20
1606606450000|2020-11-28 23:34:10|545.13|542.63|545.08|542.58|545.16|542.66|545.07|542.57|14
1606606460000|2020-11-28 23:34:20|545.02|542.52|545|542.5|545.02|542.52|544.99|542.49|9
1606606470000|2020-11-28 23:34:30|545.02|542.52|545.03|542.53|545.12|542.62|545.02|542.52|16
1606606480000|2020-11-28 23:34:40|545.02|542.52|545.03|542.53|545.04|542.54|545.02|542.52|4
1606606490000|2020-11-28 23:34:50|545.04|542.54|545.05|542.55|545.06|542.56|545.04|542.54|10
1606606500000|2020-11-28 23:35:00|545.06|542.56|545.04|542.54|545.14|542.64|545.04|542.54|22
1606606510000|2020-11-28 23:35:10|545.03|542.53|545.03|542.53|545.04|542.54|545.01|542.51|12
1606606520000|2020-11-28 23:35:20|545.04|542.54|544.98|542.48|545.06|542.56|544.97|542.47|17
1606606530000|2020-11-28 23:35:30|544.99|542.49|544.97|542.47|545|542.5|544.96|542.46|18
1606606540000|2020-11-28 23:35:40|544.98|542.48|544.85|542.35|544.98|542.48|544.84|542.34|20
1606606550000|2020-11-28 23:35:50|544.86|542.36|544.85|542.35|544.89|542.39|544.81|542.31|15
1606606560000|2020-11-28 23:36:00|544.84|542.34|544.66|542.16|544.84|542.34|544.66|542.16|15
1606606570000|2020-11-28 23:36:10|544.64|542.14|544.41|541.91|544.64|542.14|544.4|541.9|22
1606606580000|2020-11-28 23:36:20|544.4|541.9|544.42|541.92|544.42|541.92|544.33|541.83|15
1606606590000|2020-11-28 23:36:30|544.44|541.94|544.76|542.26|544.76|542.26|544.43|541.93|12
1606606600000|2020-11-28 23:36:40|544.75|542.25|544.89|542.39|544.89|542.39|544.75|542.25|11
1606606610000|2020-11-28 23:36:50|544.88|542.38|544.79|542.29|545.02|542.52|544.78|542.28|24
1606606620000|2020-11-28 23:37:00|544.8|542.3|544.78|542.28|544.84|542.34|544.78|542.28|8
1606606630000|2020-11-28 23:37:10|544.77|542.27|544.77|542.27|544.77|542.27|544.77|542.27|1
1606606640000|2020-11-28 23:37:20|544.75|542.25|544.71|542.21|544.75|542.25|544.71|542.21|9
1606606650000|2020-11-28 23:37:30|544.7|542.2|544.71|542.21|544.71|542.21|544.7|542.2|4
1606606660000|2020-11-28 23:37:40|544.7|542.2|544.49|541.99|544.7|542.2|544.49|541.99|21
1606606670000|2020-11-28 23:37:50|544.47|541.97|544.65|542.15|544.65|542.15|544.46|541.96|21
1606606680000|2020-11-28 23:38:00|544.64|542.14|544.61|542.11|544.66|542.16|544.6|542.1|13
1606606690000|2020-11-28 23:38:10|544.6|542.1|544.12|541.62|544.6|542.1|544.12|541.62|20
1606606700000|2020-11-28 23:38:20|544.16|541.66|544.04|541.54|544.16|541.66|544.02|541.52|11
1606606710000|2020-11-28 23:38:30|544|541.5|543.8|541.3|544|541.5|543.79|541.29|20
1606606720000|2020-11-28 23:38:40|543.85|541.35|544.17|541.67|544.17|541.67|543.85|541.35|24
1606606730000|2020-11-28 23:38:50|544.23|541.73|544.12|541.62|544.27|541.77|544.12|541.62|24
1606606740000|2020-11-28 23:39:00|544.11|541.61|544.1|541.6|544.12|541.62|544.09|541.59|11
1606606750000|2020-11-28 23:39:10|544.09|541.59|543.98|541.48|544.1|541.6|543.94|541.44|17
1606606760000|2020-11-28 23:39:20|543.97|541.47|543.93|541.43|543.99|541.49|543.93|541.43|19
1606606770000|2020-11-28 23:39:30|543.92|541.42|543.92|541.42|543.95|541.45|543.89|541.39|21
1606606780000|2020-11-28 23:39:40|543.94|541.44|543.89|541.39|543.94|541.44|543.89|541.39|16
1606606790000|2020-11-28 23:39:50|543.88|541.38|543.88|541.38|543.89|541.39|543.87|541.37|9
1606606800000|2020-11-28 23:40:00|543.89|541.39|543.79|541.29|543.97|541.47|543.76|541.26|23
1606606810000|2020-11-28 23:40:10|543.8|541.3|543.78|541.28|543.8|541.3|543.78|541.28|7
1606606820000|2020-11-28 23:40:20|543.79|541.29|543.78|541.28|543.79|541.29|543.78|541.28|8
1606606830000|2020-11-28 23:40:30|543.76|541.26|543.52|541.02|543.76|541.26|543.52|541.02|12
1606606840000|2020-11-28 23:40:40|543.49|540.99|543.54|541.04|543.61|541.11|543.49|540.99|13
1606606850000|2020-11-28 23:40:50|543.53|541.03|543.54|541.04|543.56|541.06|543.51|541.01|15
1606606860000|2020-11-28 23:41:00|543.53|541.03|543.53|541.03|543.55|541.05|543.51|541.01|15
1606606870000|2020-11-28 23:41:10|543.5|541|543.5|541|543.5|541|543.49|540.99|3
1606606880000|2020-11-28 23:41:20|543.49|540.99|543.48|540.98|543.51|541.01|543.47|540.97|16
1606606890000|2020-11-28 23:41:30|543.5|541|543.65|541.15|543.67|541.17|543.5|541|12
1606606900000|2020-11-28 23:41:40|543.64|541.14|543.57|541.07|543.64|541.14|543.56|541.06|14
1606606910000|2020-11-28 23:41:50|543.56|541.06|543.62|541.12|543.62|541.12|543.53|541.03|19
1606606920000|2020-11-28 23:42:00|543.61|541.11|543.79|541.29|543.82|541.32|543.6|541.1|25
1606606930000|2020-11-28 23:42:10|543.81|541.31|543.59|541.09|543.81|541.31|543.59|541.09|20
1606606940000|2020-11-28 23:42:20|543.57|541.07|543.45|540.95|543.57|541.07|543.44|540.94|20
1606606950000|2020-11-28 23:42:30|543.46|540.96|543.33|540.83|543.47|540.97|543.33|540.83|17
1606606960000|2020-11-28 23:42:40|543.32|540.82|543.27|540.77|543.32|540.82|543.27|540.77|11
1606606970000|2020-11-28 23:42:50|543.28|540.78|543.28|540.78|543.29|540.79|543.28|540.78|5
1606606980000|2020-11-28 23:43:00|543.29|540.79|543|540.5|543.29|540.79|542.99|540.49|19
1606606990000|2020-11-28 23:43:10|542.99|540.49|542.8|540.3|543.06|540.56|542.8|540.3|20
1606607000000|2020-11-28 23:43:20|542.77|540.27|542.77|540.27|542.8|540.3|542.77|540.27|6
1606607010000|2020-11-28 23:43:30|542.78|540.28|542.91|540.41|542.91|540.41|542.68|540.18|9
1606607020000|2020-11-28 23:43:40|542.89|540.39|542.85|540.35|542.89|540.39|542.83|540.33|13
1606607030000|2020-11-28 23:43:50|542.83|540.33|542.85|540.35|542.9|540.4|542.81|540.31|18
1606607040000|2020-11-28 23:44:00|542.84|540.34|543.27|540.77|543.31|540.81|542.84|540.34|27
1606607050000|2020-11-28 23:44:10|543.28|540.78|543.59|541.09|543.62|541.12|543.26|540.76|27
1606607060000|2020-11-28 23:44:20|543.58|541.08|543.65|541.15|543.67|541.17|543.54|541.04|19
1606607070000|2020-11-28 23:44:30|543.66|541.16|543.34|540.84|543.69|541.19|543.31|540.81|21
1606607080000|2020-11-28 23:44:40|543.36|540.86|543.34|540.84|543.38|540.88|543.33|540.83|22
1606607090000|2020-11-28 23:44:50|543.33|540.83|543.24|540.74|543.33|540.83|543.24|540.74|18
1606607100000|2020-11-28 23:45:00|543.25|540.75|543.2|540.7|543.25|540.75|543.2|540.7|13
1606607110000|2020-11-28 23:45:10|543.19|540.69|542.62|540.12|543.19|540.69|542.61|540.11|27
1606607120000|2020-11-28 23:45:20|542.61|540.11|542.74|540.24|542.74|540.24|542.57|540.07|17
1606607130000|2020-11-28 23:45:30|542.76|540.26|542.66|540.16|542.77|540.27|542.65|540.15|22
1606607140000|2020-11-28 23:45:40|542.64|540.14|541.97|539.47|542.66|540.16|541.97|539.47|33
1606607150000|2020-11-28 23:45:50|541.83|539.33|539.65|537.15|541.83|539.33|539.44|536.94|34
1606607160000|2020-11-28 23:46:00|539.83|537.33|540.46|537.96|540.57|538.07|539.7|537.2|35
1606607170000|2020-11-28 23:46:10|540.44|537.94|540.39|537.89|540.48|537.98|540.33|537.83|28
1606607180000|2020-11-28 23:46:20|540.37|537.87|540.27|537.77|540.65|538.15|540.27|537.77|31
1606607190000|2020-11-28 23:46:30|540.18|537.68|540.46|537.96|540.49|537.99|540.17|537.67|33
1606607200000|2020-11-28 23:46:40|540.45|537.95|540.68|538.18|540.76|538.26|540.43|537.93|27
1606607210000|2020-11-28 23:46:50|540.69|538.19|540.69|538.19|540.79|538.29|540.58|538.08|26
1606607220000|2020-11-28 23:47:00|540.7|538.2|540.78|538.28|541|538.5|540.68|538.18|31
1606607230000|2020-11-28 23:47:10|540.74|538.24|540.45|537.95|540.74|538.24|540.23|537.73|26
1606607240000|2020-11-28 23:47:20|540.46|537.96|540.71|538.21|540.75|538.25|540.27|537.77|36
1606607250000|2020-11-28 23:47:30|540.62|538.12|540.37|537.87|540.69|538.19|540.32|537.82|31
1606607260000|2020-11-28 23:47:40|540.36|537.86|540.32|537.82|540.38|537.88|540.21|537.71|27
1606607270000|2020-11-28 23:47:50|540.25|537.75|540.27|537.77|540.33|537.83|540.22|537.72|22
1606607280000|2020-11-28 23:48:00|540.25|537.75|540.13|537.63|540.32|537.82|539.94|537.44|31
1606607290000|2020-11-28 23:48:10|540.12|537.62|539.86|537.36|540.12|537.62|539.7|537.2|37
1606607300000|2020-11-28 23:48:20|539.91|537.41|539.81|537.31|540.12|537.62|539.81|537.31|32
1606607310000|2020-11-28 23:48:30|539.79|537.29|539.31|536.81|539.79|537.29|539.31|536.81|25
1606607320000|2020-11-28 23:48:40|539.32|536.82|538.79|536.29|539.44|536.94|538.78|536.28|32
1606607330000|2020-11-28 23:48:50|538.76|536.26|539.03|536.53|539.15|536.65|538.76|536.26|29
1606607340000|2020-11-28 23:49:00|538.94|536.44|538.71|536.21|539.04|536.54|538.71|536.21|27
1606607350000|2020-11-28 23:49:10|538.69|536.19|538.46|535.96|538.78|536.28|538.46|535.96|28
1606607360000|2020-11-28 23:49:20|538.47|535.97|537.72|535.22|538.47|535.97|537.72|535.22|31
1606607370000|2020-11-28 23:49:30|537.75|535.25|538.02|535.52|538.06|535.56|537.72|535.22|25
1606607380000|2020-11-28 23:49:40|538.04|535.54|537.77|535.27|538.06|535.56|537.77|535.27|27
1606607390000|2020-11-28 23:49:50|537.76|535.26|537.48|534.98|537.76|535.26|537.48|534.98|24
1606607400000|2020-11-28 23:50:00|537.36|534.86|538.15|535.65|538.15|535.65|537.35|534.85|35
1606607410000|2020-11-28 23:50:10|538.24|535.74|538.78|536.28|538.82|536.32|538.11|535.61|31
1606607420000|2020-11-28 23:50:20|538.75|536.25|538.88|536.38|538.88|536.38|538.62|536.12|32
1606607430000|2020-11-28 23:50:30|538.87|536.37|538.37|535.87|538.88|536.38|538.27|535.77|34
1606607440000|2020-11-28 23:50:40|538.38|535.88|538.71|536.21|538.73|536.23|538.38|535.88|30
1606607450000|2020-11-28 23:50:50|538.73|536.23|538.64|536.14|538.73|536.23|538.62|536.12|18
1606607460000|2020-11-28 23:51:00|538.65|536.15|538.93|536.43|538.93|536.43|538.62|536.12|19
1606607470000|2020-11-28 23:51:10|538.94|536.44|538.65|536.15|538.95|536.45|538.63|536.13|23
1606607480000|2020-11-28 23:51:20|538.64|536.14|538.3|535.8|538.64|536.14|538.24|535.74|26
1606607490000|2020-11-28 23:51:30|538.31|535.81|538.74|536.24|538.74|536.24|538.3|535.8|27
1606607500000|2020-11-28 23:51:40|538.75|536.25|539.08|536.58|539.08|536.58|538.75|536.25|21
1606607510000|2020-11-28 23:51:50|539.07|536.57|539.27|536.77|539.27|536.77|539.07|536.57|17
1606607520000|2020-11-28 23:52:00|539.25|536.75|539.21|536.71|539.39|536.89|539.21|536.71|24
1606607530000|2020-11-28 23:52:10|539.22|536.72|538.86|536.36|539.22|536.72|538.86|536.36|21
1606607540000|2020-11-28 23:52:20|538.87|536.37|538.48|535.98|538.89|536.39|538.48|535.98|24
1606607550000|2020-11-28 23:52:30|538.46|535.96|538.42|535.92|538.74|536.24|538.4|535.9|30
1606607560000|2020-11-28 23:52:40|538.44|535.94|538.4|535.9|538.44|535.94|538.3|535.8|14
1606607570000|2020-11-28 23:52:50|538.42|535.92|538.64|536.14|538.86|536.36|538.42|535.92|22
1606607580000|2020-11-28 23:53:00|538.58|536.08|538.86|536.36|538.87|536.37|538.55|536.05|31
1606607590000|2020-11-28 23:53:10|538.87|536.37|539.02|536.52|539.03|536.53|538.84|536.34|18
1606607600000|2020-11-28 23:53:20|539.03|536.53|539.04|536.54|539.04|536.54|538.96|536.46|22
1606607610000|2020-11-28 23:53:30|539.03|536.53|538.86|536.36|539.03|536.53|538.73|536.23|26
1606607620000|2020-11-28 23:53:40|538.85|536.35|539.03|536.53|539.06|536.56|538.85|536.35|18
1606607630000|2020-11-28 23:53:50|539|536.5|539.22|536.72|539.22|536.72|538.98|536.48|17
1606607640000|2020-11-28 23:54:00|539.21|536.71|539.18|536.68|539.24|536.74|539.15|536.65|22
1606607650000|2020-11-28 23:54:10|539.17|536.67|538.81|536.31|539.17|536.67|538.81|536.31|23
1606607660000|2020-11-28 23:54:20|538.82|536.32|538.78|536.28|538.82|536.32|538.76|536.26|12
1606607670000|2020-11-28 23:54:30|538.79|536.29|538.71|536.21|538.79|536.29|538.71|536.21|14
1606607680000|2020-11-28 23:54:40|538.7|536.2|538.69|536.19|538.72|536.22|538.68|536.18|9
1606607690000|2020-11-28 23:54:50|538.68|536.18|538.73|536.23|538.73|536.23|538.63|536.13|16
1606607700000|2020-11-28 23:55:00|538.74|536.24|539.09|536.59|539.11|536.61|538.73|536.23|22
1606607710000|2020-11-28 23:55:10|539.1|536.6|539.12|536.62|539.12|536.62|539.08|536.58|13
1606607720000|2020-11-28 23:55:20|539.11|536.61|539.09|536.59|539.14|536.64|539.09|536.59|19
1606607730000|2020-11-28 23:55:30|539.06|536.56|538.75|536.25|539.06|536.56|538.73|536.23|21
1606607740000|2020-11-28 23:55:40|538.74|536.24|538.97|536.47|539.05|536.55|538.74|536.24|18
1606607750000|2020-11-28 23:55:50|538.98|536.48|538.91|536.41|539.04|536.54|538.9|536.4|11
1606607760000|2020-11-28 23:56:00|538.93|536.43|538.97|536.47|539.02|536.52|538.91|536.41|21
1606607770000|2020-11-28 23:56:10|538.99|536.49|538.97|536.47|538.99|536.49|538.96|536.46|15
1606607780000|2020-11-28 23:56:20|538.98|536.48|539.03|536.53|539.07|536.57|538.98|536.48|18
1606607790000|2020-11-28 23:56:30|539.02|536.52|539.2|536.7|539.2|536.7|539|536.5|19
1606607800000|2020-11-28 23:56:40|539.23|536.73|539.23|536.73|539.24|536.74|539.22|536.72|11
1606607810000|2020-11-28 23:56:50|539.24|536.74|539.25|536.75|539.27|536.77|539.24|536.74|9
1606607820000|2020-11-28 23:57:00|539.26|536.76|539.54|537.04|539.55|537.05|539.25|536.75|21
1606607830000|2020-11-28 23:57:10|539.53|537.03|539.72|537.22|539.74|537.24|539.53|537.03|23
1606607840000|2020-11-28 23:57:20|539.77|537.27|539.75|537.25|539.79|537.29|539.64|537.14|22
1606607850000|2020-11-28 23:57:30|539.77|537.27|539.87|537.37|539.88|537.38|539.75|537.25|20
1606607860000|2020-11-28 23:57:40|539.84|537.34|539.81|537.31|539.85|537.35|539.81|537.31|10
1606607870000|2020-11-28 23:57:50|539.82|537.32|539.77|537.27|539.84|537.34|539.77|537.27|16
1606607880000|2020-11-28 23:58:00|539.74|537.24|539.5|537|539.77|537.27|539.49|536.99|26
1606607890000|2020-11-28 23:58:10|539.49|536.99|539.52|537.02|539.52|537.02|539.47|536.97|10
1606607900000|2020-11-28 23:58:20|539.51|537.01|539.55|537.05|539.55|537.05|539.5|537|16
1606607910000|2020-11-28 23:58:30|539.54|537.04|539.32|536.82|539.56|537.06|539.32|536.82|20
1606607920000|2020-11-28 23:58:40|539.31|536.81|539.37|536.87|539.37|536.87|539.31|536.81|17
1606607930000|2020-11-28 23:58:50|539.36|536.86|539.22|536.72|539.5|537|539.22|536.72|22
1606607940000|2020-11-28 23:59:00|539.21|536.71|539.27|536.77|539.33|536.83|539.14|536.64|16
1606607950000|2020-11-28 23:59:10|539.28|536.78|539.28|536.78|539.28|536.78|539.11|536.61|19
1606607960000|2020-11-28 23:59:20|539.29|536.79|539.28|536.78|539.32|536.82|539.28|536.78|7
1606607970000|2020-11-28 23:59:30|539.29|536.79|539.3|536.8|539.3|536.8|539.27|536.77|7
1606607980000|2020-11-28 23:59:40|539.31|536.81|539.35|536.85|539.36|536.86|539.31|536.81|7
1606607990000|2020-11-28 23:59:50|539.34|536.84|539.27|536.77|539.34|536.84|539.27|536.77|12
1606608000000|2020-11-29 00:00:00|539.23|536.73|539.04|536.54|539.23|536.73|539.03|536.53|20
1606608010000|2020-11-29 00:00:10|539.06|536.56|539.1|536.6|539.1|536.6|539.04|536.54|17
1606608020000|2020-11-29 00:00:20|539.16|536.66|539.25|536.75|539.32|536.82|539.16|536.66|14
1606608030000|2020-11-29 00:00:30|539.24|536.74|539.23|536.73|539.27|536.77|539.21|536.71|14
1606608040000|2020-11-29 00:00:40|539.21|536.71|539.13|536.63|539.21|536.71|539.13|536.63|7
1606608050000|2020-11-29 00:00:50|539.12|536.62|539|536.5|539.13|536.63|539|536.5|13
1606608060000|2020-11-29 00:01:00|538.99|536.49|539.33|536.83|539.33|536.83|538.9|536.4|19
1606608070000|2020-11-29 00:01:10|539.32|536.82|539.54|537.04|539.54|537.04|539.32|536.82|16
1606608080000|2020-11-29 00:01:20|539.53|537.03|539.55|537.05|539.62|537.12|539.53|537.03|16
1606608090000|2020-11-29 00:01:30|539.56|537.06|539.61|537.11|539.62|537.12|539.56|537.06|15
1606608100000|2020-11-29 00:01:40|539.63|537.13|539.66|537.16|539.66|537.16|539.61|537.11|11
1606608110000|2020-11-29 00:01:50|539.68|537.18|540.01|537.51|540.02|537.52|539.68|537.18|15
1606608120000|2020-11-29 00:02:00|540.02|537.52|540.17|537.67|540.19|537.69|540.01|537.51|16
1606608130000|2020-11-29 00:02:10|540.28|537.78|540.25|537.75|540.28|537.78|540.23|537.73|14
1606608140000|2020-11-29 00:02:20|540.24|537.74|540.44|537.94|540.45|537.95|540.24|537.74|21
1606608150000|2020-11-29 00:02:30|540.45|537.95|540.69|538.19|540.69|538.19|540.44|537.94|19
1606608160000|2020-11-29 00:02:40|540.74|538.24|540.88|538.38|540.88|538.38|540.61|538.11|21
1606608170000|2020-11-29 00:02:50|540.89|538.39|540.81|538.31|541.16|538.66|540.81|538.31|27
1606608180000|2020-11-29 00:03:00|540.8|538.3|541.02|538.52|541.02|538.52|540.69|538.19|28
1606608190000|2020-11-29 00:03:10|541.06|538.56|540.93|538.43|541.08|538.58|540.9|538.4|26
1606608200000|2020-11-29 00:03:20|540.98|538.48|540.89|538.39|541.01|538.51|540.89|538.39|21
1606608210000|2020-11-29 00:03:30|540.83|538.33|540.63|538.13|540.84|538.34|540.63|538.13|23
1606608220000|2020-11-29 00:03:40|540.62|538.12|540.32|537.82|540.63|538.13|540.29|537.79|23
1606608230000|2020-11-29 00:03:50|540.3|537.8|540.16|537.66|540.37|537.87|540.14|537.64|26
1606608240000|2020-11-29 00:04:00|540.14|537.64|540.06|537.56|540.15|537.65|540|537.5|22
1606608250000|2020-11-29 00:04:10|540.08|537.58|540.41|537.91|540.41|537.91|540.05|537.55|24
1606608260000|2020-11-29 00:04:20|540.42|537.92|540.42|537.92|540.45|537.95|540.29|537.79|21
1606608270000|2020-11-29 00:04:30|540.41|537.91|540.43|537.93|540.47|537.97|540.41|537.91|12
1606608280000|2020-11-29 00:04:40|540.42|537.92|540.33|537.83|540.42|537.92|540.3|537.8|18
1606608290000|2020-11-29 00:04:50|540.3|537.8|540.26|537.76|540.32|537.82|540.26|537.76|14
1606608300000|2020-11-29 00:05:00|540.22|537.72|540.18|537.68|540.28|537.78|540.14|537.64|25
1606608310000|2020-11-29 00:05:10|540.19|537.69|540.09|537.59|540.19|537.69|540.09|537.59|16
1606608320000|2020-11-29 00:05:20|540.08|537.58|539.77|537.27|540.08|537.58|539.76|537.26|20
1606608330000|2020-11-29 00:05:30|539.78|537.28|539.4|536.9|539.8|537.3|539.4|536.9|22
1606608340000|2020-11-29 00:05:40|539.38|536.88|539|536.5|539.38|536.88|538.98|536.48|24
1606608350000|2020-11-29 00:05:50|539.03|536.53|538.87|536.37|539.03|536.53|538.86|536.36|23
1606608360000|2020-11-29 00:06:00|538.67|536.17|538.87|536.37|538.96|536.46|538.66|536.16|26
1606608370000|2020-11-29 00:06:10|538.88|536.38|538.57|536.07|538.93|536.43|538.57|536.07|22
1606608380000|2020-11-29 00:06:20|538.54|536.04|538.29|535.79|538.6|536.1|538.29|535.79|27
1606608390000|2020-11-29 00:06:30|538.21|535.71|537.91|535.41|538.26|535.76|537.91|535.41|27
1606608400000|2020-11-29 00:06:40|538.05|535.55|538.02|535.52|538.07|535.57|538|535.5|21
1606608410000|2020-11-29 00:06:50|538.01|535.51|537.68|535.18|538.02|535.52|537.6|535.1|23
1606608420000|2020-11-29 00:07:00|537.6|535.1|537.85|535.35|537.93|535.43|537.57|535.07|28
1606608430000|2020-11-29 00:07:10|537.83|535.33|537.81|535.31|537.83|535.33|537.78|535.28|11
1606608440000|2020-11-29 00:07:20|537.82|535.32|537.86|535.36|537.88|535.38|537.81|535.31|20
1606608450000|2020-11-29 00:07:30|537.9|535.4|538.18|535.68|538.19|535.69|537.9|535.4|15
1606608460000|2020-11-29 00:07:40|538.19|535.69|538.16|535.66|538.19|535.69|538.16|535.66|2
1606608470000|2020-11-29 00:07:50|538.17|535.67|538.17|535.67|538.18|535.68|538.15|535.65|12
1606608480000|2020-11-29 00:08:00|538.23|535.73|538.42|535.92|538.43|535.93|538.23|535.73|15
1606608490000|2020-11-29 00:08:10|538.43|535.93|538.1|535.6|538.43|535.93|538.1|535.6|23
1606608500000|2020-11-29 00:08:20|538.09|535.59|537.87|535.37|538.21|535.71|537.87|535.37|22
1606608510000|2020-11-29 00:08:30|537.88|535.38|537.37|534.87|537.92|535.42|537.37|534.87|20
1606608520000|2020-11-29 00:08:40|537.15|534.65|536.99|534.49|537.23|534.73|536.98|534.48|26
1606608530000|2020-11-29 00:08:50|536.97|534.47|537|534.5|537|534.5|536.87|534.37|24
1606608540000|2020-11-29 00:09:00|536.99|534.49|537.31|534.81|537.31|534.81|536.99|534.49|20
1606608550000|2020-11-29 00:09:10|537.29|534.79|537.01|534.51|537.3|534.8|537|534.5|23
1606608560000|2020-11-29 00:09:20|536.95|534.45|536.83|534.33|536.96|534.46|536.83|534.33|19
1606608570000|2020-11-29 00:09:30|536.84|534.34|537.01|534.51|537.01|534.51|536.51|534.01|32
1606608580000|2020-11-29 00:09:40|537.03|534.53|537.2|534.7|537.23|534.73|537.03|534.53|25
1606608590000|2020-11-29 00:09:50|537.19|534.69|537.75|535.25|537.84|535.34|537.19|534.69|24
1606608600000|2020-11-29 00:10:00|537.74|535.24|537.98|535.48|537.98|535.48|537.74|535.24|23
1606608610000|2020-11-29 00:10:10|537.99|535.49|538.14|535.64|538.15|535.65|537.99|535.49|28
1606608620000|2020-11-29 00:10:20|538.17|535.67|538.19|535.69|538.24|535.74|538.17|535.67|28
1606608630000|2020-11-29 00:10:30|538.11|535.61|538.53|536.03|538.62|536.12|538.11|535.61|32
1606608640000|2020-11-29 00:10:40|538.57|536.07|538.84|536.34|539.14|536.64|538.57|536.07|29
1606608650000|2020-11-29 00:10:50|538.86|536.36|538.59|536.09|538.88|536.38|538.59|536.09|17
1606608660000|2020-11-29 00:11:00|538.6|536.1|538.74|536.24|538.75|536.25|538.52|536.02|23
1606608670000|2020-11-29 00:11:10|538.75|536.25|538.73|536.23|538.94|536.44|538.73|536.23|22
1606608680000|2020-11-29 00:11:20|538.72|536.22|538.7|536.2|538.73|536.23|538.62|536.12|20
1606608690000|2020-11-29 00:11:30|538.69|536.19|538.43|535.93|538.7|536.2|538.33|535.83|20
1606608700000|2020-11-29 00:11:40|538.32|535.82|538.34|535.84|538.51|536.01|538.32|535.82|26
1606608710000|2020-11-29 00:11:50|538.27|535.77|538.55|536.05|538.55|536.05|538.14|535.64|21
1606608720000|2020-11-29 00:12:00|538.54|536.04|538.2|535.7|538.54|536.04|538.2|535.7|22
1606608730000|2020-11-29 00:12:10|538.21|535.71|538.01|535.51|538.23|535.73|538.01|535.51|16
1606608740000|2020-11-29 00:12:20|538.05|535.55|538.52|536.02|538.52|536.02|538.05|535.55|15
1606608750000|2020-11-29 00:12:30|538.53|536.03|538.88|536.38|538.88|536.38|538.53|536.03|19
1606608760000|2020-11-29 00:12:40|538.87|536.37|538.54|536.04|538.88|536.38|538.54|536.04|12
1606608770000|2020-11-29 00:12:50|538.53|536.03|538.17|535.67|538.54|536.04|538.17|535.67|27
1606608780000|2020-11-29 00:13:00|538.15|535.65|538.3|535.8|538.32|535.82|537.99|535.49|32
1606608790000|2020-11-29 00:13:10|538.26|535.76|537.85|535.35|538.27|535.77|537.84|535.34|21
1606608800000|2020-11-29 00:13:20|537.83|535.33|537.61|535.11|537.86|535.36|537.61|535.11|29
1606608810000|2020-11-29 00:13:30|537.63|535.13|537.82|535.32|537.92|535.42|537.6|535.1|24
1606608820000|2020-11-29 00:13:40|537.76|535.26|537.62|535.12|537.77|535.27|537.62|535.12|27
1606608830000|2020-11-29 00:13:50|537.61|535.11|537.58|535.08|537.62|535.12|537.47|534.97|22
1606608840000|2020-11-29 00:14:00|537.57|535.07|537.83|535.33|537.83|535.33|537.57|535.07|11
1606608850000|2020-11-29 00:14:10|537.81|535.31|537.55|535.05|537.81|535.31|537.52|535.02|27
1606608860000|2020-11-29 00:14:20|537.56|535.06|537.8|535.3|537.8|535.3|537.55|535.05|17
1606608870000|2020-11-29 00:14:30|537.79|535.29|537.51|535.01|537.79|535.29|537.47|534.97|26
1606608880000|2020-11-29 00:14:40|537.5|535|537.6|535.1|537.62|535.12|537.44|534.94|24
1606608890000|2020-11-29 00:14:50|537.63|535.13|537.75|535.25|537.76|535.26|537.61|535.11|21
1606608900000|2020-11-29 00:15:00|537.8|535.3|537.79|535.29|537.8|535.3|537.79|535.29|12
1606608910000|2020-11-29 00:15:10|537.8|535.3|538.01|535.51|538.02|535.52|537.8|535.3|12
1606608920000|2020-11-29 00:15:20|538.02|535.52|538.04|535.54|538.05|535.55|538|535.5|11
1606608930000|2020-11-29 00:15:30|538.03|535.53|538.09|535.59|538.09|535.59|538.03|535.53|11
1606608940000|2020-11-29 00:15:40|538.08|535.58|538.09|535.59|538.09|535.59|538.08|535.58|8
1606608950000|2020-11-29 00:15:50|538.08|535.58|537.87|535.37|538.1|535.6|537.87|535.37|15
1606608960000|2020-11-29 00:16:00|537.88|535.38|537.91|535.41|537.92|535.42|537.84|535.34|15
1606608970000|2020-11-29 00:16:10|537.88|535.38|538.06|535.56|538.06|535.56|537.87|535.37|25
1606608980000|2020-11-29 00:16:20|538.03|535.53|538.23|535.73|538.23|535.73|538.03|535.53|17
1606608990000|2020-11-29 00:16:30|538.24|535.74|538.21|535.71|538.28|535.78|538.19|535.69|17
1606609000000|2020-11-29 00:16:40|538.2|535.7|538.17|535.67|538.2|535.7|538.14|535.64|12
1606609010000|2020-11-29 00:16:50|538.19|535.69|538.37|535.87|538.39|535.89|538.19|535.69|20
1606609020000|2020-11-29 00:17:00|538.36|535.86|538.46|535.96|538.46|535.96|538.36|535.86|13
1606609030000|2020-11-29 00:17:10|538.48|535.98|538.55|536.05|538.65|536.15|538.46|535.96|29
1606609040000|2020-11-29 00:17:20|538.54|536.04|538.59|536.09|538.59|536.09|538.53|536.03|10
1606609050000|2020-11-29 00:17:30|538.6|536.1|538.67|536.17|538.67|536.17|538.58|536.08|14
1606609060000|2020-11-29 00:17:40|538.69|536.19|538.67|536.17|538.7|536.2|538.66|536.16|17
1606609070000|2020-11-29 00:17:50|538.66|536.16|538.72|536.22|538.72|536.22|538.66|536.16|8
1606609080000|2020-11-29 00:18:00|538.71|536.21|538.72|536.22|538.72|536.22|538.7|536.2|7
1606609090000|2020-11-29 00:18:10|538.69|536.19|538.67|536.17|538.69|536.19|538.63|536.13|5
1606609100000|2020-11-29 00:18:20|538.68|536.18|538.67|536.17|538.68|536.18|538.67|536.17|4
1606609110000|2020-11-29 00:18:30|538.66|536.16|538.62|536.12|538.66|536.16|538.62|536.12|4
1606609120000|2020-11-29 00:18:40|538.63|536.13|538.66|536.16|538.67|536.17|538.63|536.13|14
1606609130000|2020-11-29 00:18:50|538.65|536.15|538.28|535.78|538.65|536.15|538.27|535.77|29
1606609140000|2020-11-29 00:19:00|538.29|535.79|538.4|535.9|538.51|536.01|538.28|535.78|22
1606609150000|2020-11-29 00:19:10|538.41|535.91|538.37|535.87|538.42|535.92|538.32|535.82|28
1606609160000|2020-11-29 00:19:20|538.36|535.86|538.35|535.85|538.37|535.87|538.31|535.81|24
1606609170000|2020-11-29 00:19:30|538.34|535.84|538.02|535.52|538.36|535.86|538.02|535.52|17
1606609180000|2020-11-29 00:19:40|538|535.5|538.06|535.56|538.09|535.59|538|535.5|9
1606609190000|2020-11-29 00:19:50|538.07|535.57|538.05|535.55|538.07|535.57|538.05|535.55|3
1606609200000|2020-11-29 00:20:00|538.06|535.56|538.27|535.77|538.28|535.78|538.06|535.56|15
1606609210000|2020-11-29 00:20:10|538.31|535.81|538.22|535.72|538.34|535.84|538.19|535.69|15
1606609220000|2020-11-29 00:20:20|538.19|535.69|538.16|535.66|538.19|535.69|538.16|535.66|10
1606609230000|2020-11-29 00:20:30|538.17|535.67|538.17|535.67|538.18|535.68|538.16|535.66|7
1606609240000|2020-11-29 00:20:40|538.18|535.68|538.22|535.72|538.22|535.72|538.18|535.68|4
1606609260000|2020-11-29 00:21:00|538.21|535.71|537.85|535.35|538.21|535.71|537.85|535.35|22
1606609270000|2020-11-29 00:21:10|537.84|535.34|537.83|535.33|537.87|535.37|537.82|535.32|11
1606609280000|2020-11-29 00:21:20|537.85|535.35|537.81|535.31|537.86|535.36|537.8|535.3|13
1606609290000|2020-11-29 00:21:30|537.8|535.3|537.8|535.3|537.81|535.31|537.8|535.3|7
1606609300000|2020-11-29 00:21:40|537.81|535.31|537.79|535.29|537.84|535.34|537.78|535.28|10
1606609310000|2020-11-29 00:21:50|537.76|535.26|537.64|535.14|537.76|535.26|537.58|535.08|29
1606609320000|2020-11-29 00:22:00|537.65|535.15|537.21|534.71|537.67|535.17|537.21|534.71|21
1606609330000|2020-11-29 00:22:10|537.26|534.76|537.04|534.54|537.26|534.76|537.03|534.53|24
1606609340000|2020-11-29 00:22:20|537.03|534.53|537|534.5|537.05|534.55|536.97|534.47|22
1606609350000|2020-11-29 00:22:30|537.04|534.54|536.81|534.31|537.04|534.54|536.74|534.24|17
1606609360000|2020-11-29 00:22:40|536.8|534.3|536.47|533.97|536.83|534.33|536.4|533.9|29
1606609370000|2020-11-29 00:22:50|536.46|533.96|536.3|533.8|536.46|533.96|536.29|533.79|29
1606609380000|2020-11-29 00:23:00|536.25|533.75|535.59|533.09|536.25|533.75|535.53|533.03|28
1606609390000|2020-11-29 00:23:10|535.62|533.12|534.93|532.43|535.83|533.33|534.74|532.24|33
1606609400000|2020-11-29 00:23:20|534.6|532.1|534.34|531.84|534.61|532.11|534.21|531.71|27
1606609410000|2020-11-29 00:23:30|534.33|531.83|533.97|531.47|534.33|531.83|533.76|531.26|29
1606609420000|2020-11-29 00:23:40|533.95|531.45|534.15|531.65|534.15|531.65|533.9|531.4|28
1606609430000|2020-11-29 00:23:50|534.18|531.68|534.68|532.18|534.7|532.2|534.18|531.68|29
1606609440000|2020-11-29 00:24:00|534.67|532.17|534.96|532.46|534.96|532.46|534.49|531.99|24
1606609450000|2020-11-29 00:24:10|534.94|532.44|534.51|532.01|534.94|532.44|534.47|531.97|35
1606609460000|2020-11-29 00:24:20|534.5|532|534.86|532.36|534.87|532.37|534.47|531.97|27
1606609470000|2020-11-29 00:24:30|534.88|532.38|534.82|532.32|534.89|532.39|534.78|532.28|21
1606609480000|2020-11-29 00:24:40|534.83|532.33|535.38|532.88|535.39|532.89|534.83|532.33|31
1606609490000|2020-11-29 00:24:50|535.56|533.06|536.26|533.76|536.28|533.78|535.27|532.77|31
1606609500000|2020-11-29 00:25:00|536.27|533.77|536.44|533.94|536.45|533.95|536.26|533.76|28
1606609510000|2020-11-29 00:25:10|536.41|533.91|536.88|534.38|536.9|534.4|536.39|533.89|15
1606609520000|2020-11-29 00:25:20|536.86|534.36|536.94|534.44|537.02|534.52|536.86|534.36|26
1606609530000|2020-11-29 00:25:30|536.95|534.45|536.61|534.11|536.97|534.47|536.58|534.08|28
1606609540000|2020-11-29 00:25:40|536.65|534.15|536.25|533.75|536.65|534.15|536.13|533.63|34
1606609550000|2020-11-29 00:25:50|536.24|533.74|535.75|533.25|536.28|533.78|535.75|533.25|32
1606609560000|2020-11-29 00:26:00|535.74|533.24|535.5|533|535.74|533.24|535.5|533|19
1606609570000|2020-11-29 00:26:10|535.49|532.99|534.97|532.47|535.49|532.99|534.93|532.43|35
1606609580000|2020-11-29 00:26:20|534.96|532.46|535.24|532.74|535.24|532.74|534.9|532.4|32
1606609590000|2020-11-29 00:26:30|535.22|532.72|535.25|532.75|535.4|532.9|535.22|532.72|29
1606609600000|2020-11-29 00:26:40|535.24|532.74|534.97|532.47|535.24|532.74|534.79|532.29|30
1606609610000|2020-11-29 00:26:50|534.96|532.46|534.89|532.39|535.17|532.67|534.87|532.37|27
1606609620000|2020-11-29 00:27:00|534.91|532.41|534.74|532.24|534.92|532.42|534.67|532.17|32
1606609630000|2020-11-29 00:27:10|534.84|532.34|535.05|532.55|535.08|532.58|534.84|532.34|22
1606609640000|2020-11-29 00:27:20|535.03|532.53|535.45|532.95|535.59|533.09|535.03|532.53|30
1606609650000|2020-11-29 00:27:30|535.41|532.91|535.68|533.18|535.68|533.18|535.28|532.78|31
1606609660000|2020-11-29 00:27:40|535.69|533.19|535.96|533.46|535.97|533.47|535.63|533.13|20
1606609670000|2020-11-29 00:27:50|535.95|533.45|536.11|533.61|536.11|533.61|535.95|533.45|19
1606609680000|2020-11-29 00:28:00|536.15|533.65|536.35|533.85|536.36|533.86|536.12|533.62|24
1606609690000|2020-11-29 00:28:10|536.33|533.83|536.44|533.94|536.46|533.96|536.31|533.81|16
1606609700000|2020-11-29 00:28:20|536.45|533.95|536.65|534.15|536.74|534.24|536.36|533.86|27
1606609710000|2020-11-29 00:28:30|536.71|534.21|536.73|534.23|536.74|534.24|536.68|534.18|5
1606609720000|2020-11-29 00:28:40|536.74|534.24|536.89|534.39|536.9|534.4|536.48|533.98|25
1606609730000|2020-11-29 00:28:50|536.87|534.37|536.59|534.09|536.89|534.39|536.57|534.07|21
1606609740000|2020-11-29 00:29:00|536.48|533.98|536.56|534.06|536.58|534.08|536.44|533.94|17
1606609750000|2020-11-29 00:29:10|536.55|534.05|536.65|534.15|536.81|534.31|536.54|534.04|21
1606609760000|2020-11-29 00:29:20|536.64|534.14|536.86|534.36|536.86|534.36|536.61|534.11|21
1606609770000|2020-11-29 00:29:30|536.8|534.3|536.75|534.25|536.81|534.31|536.73|534.23|16
1606609780000|2020-11-29 00:29:40|536.76|534.26|536.58|534.08|536.76|534.26|536.57|534.07|20
1606609790000|2020-11-29 00:29:50|536.55|534.05|536.23|533.73|536.55|534.05|536.22|533.72|26
1606609800000|2020-11-29 00:30:00|536.28|533.78|536.34|533.84|536.42|533.92|536.28|533.78|25
1606609810000|2020-11-29 00:30:10|536.32|533.82|536.35|533.85|536.35|533.85|536.18|533.68|23
1606609820000|2020-11-29 00:30:20|536.37|533.87|536.55|534.05|536.65|534.15|536.36|533.86|27
1606609830000|2020-11-29 00:30:30|536.56|534.06|536.58|534.08|536.63|534.13|536.47|533.97|21
1606609840000|2020-11-29 00:30:40|536.6|534.1|536.71|534.21|536.73|534.23|536.58|534.08|21
1606609850000|2020-11-29 00:30:50|536.66|534.16|536.77|534.27|536.77|534.27|536.57|534.07|17
1606609860000|2020-11-29 00:31:00|536.8|534.3|537.01|534.51|537.08|534.58|536.75|534.25|30
1606609870000|2020-11-29 00:31:10|536.98|534.48|537.15|534.65|537.26|534.76|536.98|534.48|23
1606609880000|2020-11-29 00:31:20|537.13|534.63|536.99|534.49|537.15|534.65|536.96|534.46|22
1606609890000|2020-11-29 00:31:30|537|534.5|537.03|534.53|537.03|534.53|536.98|534.48|13
1606609900000|2020-11-29 00:31:40|537.01|534.51|536.83|534.33|537.01|534.51|536.65|534.15|26
1606609910000|2020-11-29 00:31:50|536.82|534.32|536.44|533.94|536.82|534.32|536.44|533.94|17
1606609920000|2020-11-29 00:32:00|536.43|533.93|536.65|534.15|536.66|534.16|536.43|533.93|24
1606609930000|2020-11-29 00:32:10|536.64|534.14|536.58|534.08|536.65|534.15|536.54|534.04|19
1606609940000|2020-11-29 00:32:20|536.59|534.09|536.92|534.42|536.92|534.42|536.59|534.09|22
1606609950000|2020-11-29 00:32:30|536.91|534.41|536.87|534.37|536.96|534.46|536.84|534.34|17
1606609960000|2020-11-29 00:32:40|536.88|534.38|536.9|534.4|536.92|534.42|536.82|534.32|12
1606609970000|2020-11-29 00:32:50|536.89|534.39|537|534.5|537.01|534.51|536.89|534.39|17
1606609980000|2020-11-29 00:33:00|537.01|534.51|537.05|534.55|537.06|534.56|537|534.5|12
1606609990000|2020-11-29 00:33:10|537.19|534.69|537.16|534.66|537.23|534.73|537.15|534.65|20
1606610000000|2020-11-29 00:33:20|537.17|534.67|536.84|534.34|537.17|534.67|536.84|534.34|22
1606610010000|2020-11-29 00:33:30|536.83|534.33|536.6|534.1|536.83|534.33|536.58|534.08|24
1606610020000|2020-11-29 00:33:40|536.59|534.09|536.5|534|536.59|534.09|536.43|533.93|22
1606610030000|2020-11-29 00:33:50|536.52|534.02|536.67|534.17|536.67|534.17|536.48|533.98|22
1606610040000|2020-11-29 00:34:00|536.68|534.18|536.63|534.13|536.86|534.36|536.58|534.08|27
1606610050000|2020-11-29 00:34:10|536.62|534.12|536.81|534.31|536.81|534.31|536.62|534.12|20
1606610060000|2020-11-29 00:34:20|536.86|534.36|536.47|533.97|536.87|534.37|536.46|533.96|16
1606610070000|2020-11-29 00:34:30|536.46|533.96|536.63|534.13|536.63|534.13|536.4|533.9|19
1606610080000|2020-11-29 00:34:40|536.62|534.12|536.57|534.07|536.63|534.13|536.54|534.04|12
1606610090000|2020-11-29 00:34:50|536.59|534.09|536.47|533.97|536.61|534.11|536.47|533.97|22
1606610100000|2020-11-29 00:35:00|536.48|533.98|536.38|533.88|536.58|534.08|536.37|533.87|27
1606610110000|2020-11-29 00:35:10|536.39|533.89|536.28|533.78|536.4|533.9|536.28|533.78|12
1606610120000|2020-11-29 00:35:20|536.29|533.79|536.25|533.75|536.36|533.86|536.24|533.74|24
1606610130000|2020-11-29 00:35:30|536.26|533.76|536.34|533.84|536.34|533.84|536.25|533.75|21
1606610140000|2020-11-29 00:35:40|536.35|533.85|536.44|533.94|536.44|533.94|536.35|533.85|5
1606610150000|2020-11-29 00:35:50|536.53|534.03|536.61|534.11|536.61|534.11|536.53|534.03|18
1606610160000|2020-11-29 00:36:00|536.6|534.1|536.45|533.95|536.63|534.13|536.45|533.95|21
1606610170000|2020-11-29 00:36:10|536.46|533.96|536.53|534.03|536.54|534.04|536.46|533.96|13
1606610180000|2020-11-29 00:36:20|536.54|534.04|536.72|534.22|536.72|534.22|536.53|534.03|24
1606610190000|2020-11-29 00:36:30|536.71|534.21|536.75|534.25|536.76|534.26|536.71|534.21|12
1606610200000|2020-11-29 00:36:40|536.76|534.26|537.09|534.59|537.17|534.67|536.76|534.26|27
1606610210000|2020-11-29 00:36:50|537.03|534.53|537.05|534.55|537.05|534.55|536.93|534.43|31
1606610220000|2020-11-29 00:37:00|537.06|534.56|537.08|534.58|537.18|534.68|537.05|534.55|22
1606610230000|2020-11-29 00:37:10|537.07|534.57|537.11|534.61|537.17|534.67|537.07|534.57|19
1606610240000|2020-11-29 00:37:20|537.07|534.57|536.96|534.46|537.07|534.57|536.93|534.43|19
1606610250000|2020-11-29 00:37:30|536.99|534.49|537.02|534.52|537.03|534.53|536.98|534.48|19
1606610260000|2020-11-29 00:37:40|537.01|534.51|536.96|534.46|537.02|534.52|536.96|534.46|8
1606610270000|2020-11-29 00:37:50|536.95|534.45|536.96|534.46|536.98|534.48|536.95|534.45|11
1606610280000|2020-11-29 00:38:00|536.97|534.47|537.03|534.53|537.03|534.53|536.97|534.47|9
1606610290000|2020-11-29 00:38:10|537.05|534.55|537.12|534.62|537.14|534.64|537.05|534.55|14
1606610300000|2020-11-29 00:38:20|537.13|534.63|537.13|534.63|537.13|534.63|537.1|534.6|7
1606610310000|2020-11-29 00:38:30|537.15|534.65|537|534.5|537.17|534.67|537|534.5|15
1606610320000|2020-11-29 00:38:40|536.98|534.48|536.86|534.36|536.99|534.49|536.86|534.36|17
1606610330000|2020-11-29 00:38:50|536.85|534.35|536.75|534.25|536.85|534.35|536.75|534.25|10
1606610340000|2020-11-29 00:39:00|536.76|534.26|537.16|534.66|537.18|534.68|536.75|534.25|19
1606610350000|2020-11-29 00:39:10|537.15|534.65|537.26|534.76|537.28|534.78|537.14|534.64|23
1606610360000|2020-11-29 00:39:20|537.27|534.77|537.28|534.78|537.29|534.79|537.26|534.76|14
1606610370000|2020-11-29 00:39:30|537.27|534.77|537.38|534.88|537.38|534.88|537.27|534.77|11
1606610380000|2020-11-29 00:39:40|537.48|534.98|537.5|535|537.51|535.01|537.47|534.97|7
1606610390000|2020-11-29 00:39:50|537.49|534.99|537.7|535.2|537.71|535.21|537.48|534.98|17
1606610400000|2020-11-29 00:40:00|537.74|535.24|537.88|535.38|537.88|535.38|537.74|535.24|26
1606610410000|2020-11-29 00:40:10|537.89|535.39|537.92|535.42|538.01|535.51|537.89|535.39|19
1606610420000|2020-11-29 00:40:20|537.91|535.41|538.12|535.62|538.27|535.77|537.91|535.41|17
1606610430000|2020-11-29 00:40:30|538.21|535.71|538.36|535.86|538.36|535.86|538.21|535.71|15
1606610440000|2020-11-29 00:40:40|538.33|535.83|537.84|535.34|538.33|535.83|537.72|535.22|26
1606610450000|2020-11-29 00:40:50|537.83|535.33|538.21|535.71|538.21|535.71|537.83|535.33|22
1606610460000|2020-11-29 00:41:00|538.2|535.7|538.15|535.65|538.2|535.7|538.15|535.65|17
1606610470000|2020-11-29 00:41:10|538.14|535.64|538.09|535.59|538.17|535.67|538.09|535.59|22
1606610480000|2020-11-29 00:41:20|538.08|535.58|538.16|535.66|538.16|535.66|537.85|535.35|29
1606610490000|2020-11-29 00:41:30|538.12|535.62|538.13|535.63|538.15|535.65|538.11|535.61|18
1606610500000|2020-11-29 00:41:40|538.17|535.67|538.13|535.63|538.18|535.68|538.12|535.62|27
1606610510000|2020-11-29 00:41:50|538.11|535.61|538.2|535.7|538.23|535.73|538.04|535.54|25
1606610520000|2020-11-29 00:42:00|538.19|535.69|538.17|535.67|538.2|535.7|538.13|535.63|21
1606610530000|2020-11-29 00:42:10|538.16|535.66|538.18|535.68|538.24|535.74|538.15|535.65|14
1606610540000|2020-11-29 00:42:20|538.13|535.63|538.02|535.52|538.13|535.63|538.01|535.51|25
1606610550000|2020-11-29 00:42:30|538.01|535.51|537.96|535.46|538.02|535.52|537.95|535.45|10
1606610560000|2020-11-29 00:42:40|537.97|535.47|537.96|535.46|537.98|535.48|537.96|535.46|6
1606610570000|2020-11-29 00:42:50|537.95|535.45|538.01|535.51|538.01|535.51|537.92|535.42|7
1606610580000|2020-11-29 00:43:00|538|535.5|538.19|535.69|538.29|535.79|538|535.5|17
1606610590000|2020-11-29 00:43:10|538.16|535.66|538.04|535.54|538.17|535.67|538.04|535.54|9
1606610600000|2020-11-29 00:43:20|538.02|535.52|537.89|535.39|538.02|535.52|537.89|535.39|6
1606610610000|2020-11-29 00:43:30|537.9|535.4|537.83|535.33|537.9|535.4|537.83|535.33|8
1606610620000|2020-11-29 00:43:40|537.84|535.34|537.82|535.32|537.84|535.34|537.81|535.31|7
1606610630000|2020-11-29 00:43:50|537.81|535.31|537.81|535.31|537.81|535.31|537.8|535.3|3
1606610640000|2020-11-29 00:44:00|537.82|535.32|537.96|535.46|538|535.5|537.81|535.31|20
1606610660000|2020-11-29 00:44:20|537.99|535.49|538.13|535.63|538.2|535.7|537.99|535.49|12
1606610670000|2020-11-29 00:44:30|538.12|535.62|538.13|535.63|538.15|535.65|538.09|535.59|11
1606610680000|2020-11-29 00:44:40|538.11|535.61|538.06|535.56|538.11|535.61|538.05|535.55|7
1606610690000|2020-11-29 00:44:50|538.05|535.55|538.06|535.56|538.06|535.56|537.98|535.48|12
1606610700000|2020-11-29 00:45:00|538.04|535.54|538.19|535.69|538.19|535.69|538.04|535.54|9
1606610710000|2020-11-29 00:45:10|538.2|535.7|538.17|535.67|538.26|535.76|538.16|535.66|15
1606610720000|2020-11-29 00:45:20|538.16|535.66|538.19|535.69|538.23|535.73|538.16|535.66|16
1606610730000|2020-11-29 00:45:30|538.2|535.7|538.32|535.82|538.34|535.84|538.2|535.7|23
1606610740000|2020-11-29 00:45:40|538.36|535.86|538.56|536.06|538.56|536.06|538.35|535.85|14
1606610750000|2020-11-29 00:45:50|538.58|536.08|538.58|536.08|538.59|536.09|538.57|536.07|5
1606610760000|2020-11-29 00:46:00|538.57|536.07|538.42|535.92|538.59|536.09|538.39|535.89|17
1606610770000|2020-11-29 00:46:10|538.41|535.91|538.48|535.98|538.48|535.98|538.41|535.91|13
1606610780000|2020-11-29 00:46:20|538.52|536.02|538.52|536.02|538.53|536.03|538.48|535.98|8
1606610790000|2020-11-29 00:46:30|538.6|536.1|538.65|536.15|538.65|536.15|538.6|536.1|6
1606610800000|2020-11-29 00:46:40|538.64|536.14|538.41|535.91|538.64|536.14|538.35|535.85|20
1606610810000|2020-11-29 00:46:50|538.39|535.89|538.42|535.92|538.43|535.93|538.39|535.89|12
1606610820000|2020-11-29 00:47:00|538.41|535.91|538.42|535.92|538.42|535.92|538.38|535.88|8
1606610830000|2020-11-29 00:47:10|538.44|535.94|538.54|536.04|538.54|536.04|538.44|535.94|7
1606610840000|2020-11-29 00:47:20|538.56|536.06|538.56|536.06|538.56|536.06|538.56|536.06|1
1606610850000|2020-11-29 00:47:30|538.55|536.05|538.54|536.04|538.55|536.05|538.53|536.03|6
1606610860000|2020-11-29 00:47:40|538.55|536.05|538.45|535.95|538.64|536.14|538.43|535.93|17
1606610870000|2020-11-29 00:47:50|538.44|535.94|538.48|535.98|538.48|535.98|538.43|535.93|11
1606610880000|2020-11-29 00:48:00|538.49|535.99|538.52|536.02|538.52|536.02|538.49|535.99|10
1606610890000|2020-11-29 00:48:10|538.54|536.04|538.45|535.95|538.54|536.04|538.45|535.95|6
1606610900000|2020-11-29 00:48:20|538.46|535.96|538.37|535.87|538.48|535.98|538.37|535.87|14
1606610910000|2020-11-29 00:48:30|538.34|535.84|538.2|535.7|538.34|535.84|538.2|535.7|9
1606610920000|2020-11-29 00:48:40|538.19|535.69|538.17|535.67|538.19|535.69|538.14|535.64|15
1606610930000|2020-11-29 00:48:50|538.16|535.66|537.98|535.48|538.17|535.67|537.98|535.48|18
1606610940000|2020-11-29 00:49:00|537.97|535.47|538.01|535.51|538.02|535.52|537.84|535.34|19
1606610950000|2020-11-29 00:49:10|538|535.5|537.95|535.45|538.01|535.51|537.94|535.44|17
1606610960000|2020-11-29 00:49:20|537.94|535.44|538.04|535.54|538.04|535.54|537.94|535.44|10
1606610970000|2020-11-29 00:49:30|538.05|535.55|537.8|535.3|538.05|535.55|537.79|535.29|19
1606610980000|2020-11-29 00:49:40|537.81|535.31|538.12|535.62|538.14|535.64|537.81|535.31|17
1606610990000|2020-11-29 00:49:50|538.1|535.6|538.35|535.85|538.35|535.85|538.1|535.6|21
1606611000000|2020-11-29 00:50:00|538.48|535.98|538.27|535.77|538.51|536.01|538.27|535.77|17
1606611010000|2020-11-29 00:50:10|538.29|535.79|538.46|535.96|538.48|535.98|538.29|535.79|15
1606611020000|2020-11-29 00:50:20|538.5|536|538.76|536.26|538.78|536.28|538.5|536|18
1606611030000|2020-11-29 00:50:30|538.75|536.25|538.96|536.46|539|536.5|538.71|536.21|15
1606611040000|2020-11-29 00:50:40|538.98|536.48|538.96|536.46|538.99|536.49|538.96|536.46|6
1606611050000|2020-11-29 00:50:50|538.97|536.47|538.96|536.46|539.01|536.51|538.94|536.44|12
1606611060000|2020-11-29 00:51:00|538.95|536.45|538.83|536.33|538.97|536.47|538.74|536.24|22
1606611070000|2020-11-29 00:51:10|538.82|536.32|538.92|536.42|538.92|536.42|538.82|536.32|14
1606611080000|2020-11-29 00:51:20|538.91|536.41|538.77|536.27|538.91|536.41|538.77|536.27|12
1606611090000|2020-11-29 00:51:30|538.78|536.28|538.62|536.12|538.79|536.29|538.62|536.12|11
1606611100000|2020-11-29 00:51:40|538.61|536.11|538.56|536.06|538.62|536.12|538.54|536.04|19
1606611110000|2020-11-29 00:51:50|538.57|536.07|538.54|536.04|538.57|536.07|538.54|536.04|9
1606611120000|2020-11-29 00:52:00|538.52|536.02|538.42|535.92|538.52|536.02|538.4|535.9|18
1606611130000|2020-11-29 00:52:10|538.41|535.91|538.38|535.88|538.42|535.92|538.27|535.77|19
1606611140000|2020-11-29 00:52:20|538.41|535.91|538.24|535.74|538.43|535.93|538.24|535.74|19
1606611150000|2020-11-29 00:52:30|538.22|535.72|538.03|535.53|538.23|535.73|538.03|535.53|17
1606611160000|2020-11-29 00:52:40|538.02|535.52|538.02|535.52|538.02|535.52|538.01|535.51|7
1606611170000|2020-11-29 00:52:50|538.01|535.51|538.02|535.52|538.02|535.52|538.01|535.51|2
1606611180000|2020-11-29 00:53:00|538.03|535.53|538.02|535.52|538.03|535.53|538.01|535.51|4
1606611190000|2020-11-29 00:53:10|538.01|535.51|537.83|535.33|538.02|535.52|537.83|535.33|14
1606611200000|2020-11-29 00:53:20|537.84|535.34|537.68|535.18|537.84|535.34|537.67|535.17|12
1606611210000|2020-11-29 00:53:30|537.59|535.09|537.79|535.29|537.79|535.29|537.58|535.08|13
1606611220000|2020-11-29 00:53:40|537.8|535.3|537.98|535.48|538.01|535.51|537.8|535.3|21
1606611230000|2020-11-29 00:53:50|537.99|535.49|538.07|535.57|538.08|535.58|537.97|535.47|9
1606611240000|2020-11-29 00:54:00|538.06|535.56|538.12|535.62|538.16|535.66|538.06|535.56|14
1606611250000|2020-11-29 00:54:10|538.13|535.63|538.29|535.79|538.3|535.8|538.13|535.63|8
1606611260000|2020-11-29 00:54:20|538.3|535.8|538.44|535.94|538.44|535.94|538.29|535.79|17
1606611270000|2020-11-29 00:54:30|538.42|535.92|538.4|535.9|538.45|535.95|538.33|535.83|15
1606611280000|2020-11-29 00:54:40|538.39|535.89|538.46|535.96|538.52|536.02|538.39|535.89|7
1606611290000|2020-11-29 00:54:50|538.44|535.94|538.27|535.77|538.44|535.94|538.27|535.77|21
1606611300000|2020-11-29 00:55:00|538.28|535.78|538.36|535.86|538.36|535.86|538.27|535.77|11
1606611310000|2020-11-29 00:55:10|538.37|535.87|538.54|536.04|538.54|536.04|538.37|535.87|9
1606611320000|2020-11-29 00:55:20|538.57|536.07|538.47|535.97|538.63|536.13|538.47|535.97|17
1606611330000|2020-11-29 00:55:30|538.48|535.98|538.48|535.98|538.48|535.98|538.46|535.96|7
1606611340000|2020-11-29 00:55:40|538.47|535.97|538.45|535.95|538.47|535.97|538.45|535.95|3
1606611350000|2020-11-29 00:55:50|538.46|535.96|538.54|536.04|538.57|536.07|538.46|535.96|9
1606611360000|2020-11-29 00:56:00|538.55|536.05|538.54|536.04|538.55|536.05|538.5|536|9
1606611370000|2020-11-29 00:56:10|538.59|536.09|538.61|536.11|538.61|536.11|538.57|536.07|10
1606611380000|2020-11-29 00:56:20|538.6|536.1|538.69|536.19|538.7|536.2|538.59|536.09|12
1606611390000|2020-11-29 00:56:30|538.7|536.2|538.7|536.2|538.7|536.2|538.65|536.15|3
1606611400000|2020-11-29 00:56:40|538.61|536.11|538.56|536.06|538.61|536.11|538.43|535.93|13
1606611410000|2020-11-29 00:56:50|538.58|536.08|538.54|536.04|538.58|536.08|538.54|536.04|8
1606611420000|2020-11-29 00:57:00|538.55|536.05|538.72|536.22|538.72|536.22|538.55|536.05|14
1606611430000|2020-11-29 00:57:10|538.71|536.21|538.97|536.47|538.97|536.47|538.71|536.21|12
1606611440000|2020-11-29 00:57:20|538.98|536.48|538.91|536.41|538.98|536.48|538.9|536.4|6
1606611450000|2020-11-29 00:57:30|538.92|536.42|538.9|536.4|538.92|536.42|538.88|536.38|11
1606611460000|2020-11-29 00:57:40|538.89|536.39|538.65|536.15|538.9|536.4|538.65|536.15|15
1606611470000|2020-11-29 00:57:50|538.64|536.14|538.67|536.17|538.67|536.17|538.63|536.13|16
1606611480000|2020-11-29 00:58:00|538.66|536.16|538.78|536.28|538.78|536.28|538.66|536.16|23
1606611490000|2020-11-29 00:58:10|538.76|536.26|538.64|536.14|538.76|536.26|538.64|536.14|15
1606611500000|2020-11-29 00:58:20|538.63|536.13|538.48|535.98|538.63|536.13|538.48|535.98|13
1606611510000|2020-11-29 00:58:30|538.47|535.97|538.43|535.93|538.48|535.98|538.42|535.92|13
1606611520000|2020-11-29 00:58:40|538.39|535.89|538.37|535.87|538.39|535.89|538.31|535.81|20
1606611530000|2020-11-29 00:58:50|538.35|535.85|538.39|535.89|538.39|535.89|538.34|535.84|4
1606611540000|2020-11-29 00:59:00|538.4|535.9|538.5|536|538.5|536|538.4|535.9|16
1606611550000|2020-11-29 00:59:10|538.51|536.01|538.62|536.12|538.63|536.13|538.51|536.01|8
1606611560000|2020-11-29 00:59:20|538.66|536.16|538.7|536.2|538.71|536.21|538.66|536.16|14
1606611570000|2020-11-29 00:59:30|538.75|536.25|538.79|536.29|538.8|536.3|538.74|536.24|14
1606611580000|2020-11-29 00:59:40|538.78|536.28|538.99|536.49|539|536.5|538.78|536.28|18
1606611590000|2020-11-29 00:59:50|539|536.5|538.96|536.46|539.05|536.55|538.94|536.44|20
1606611600000|2020-11-29 01:00:00|538.95|536.45|538.91|536.41|539.03|536.53|538.83|536.33|19
1606611610000|2020-11-29 01:00:10|538.92|536.42|539.07|536.57|539.08|536.58|538.92|536.42|13
1606611620000|2020-11-29 01:00:20|539.13|536.63|539.17|536.67|539.17|536.67|539.09|536.59|13
1606611630000|2020-11-29 01:00:30|539.18|536.68|539.2|536.7|539.21|536.71|539.17|536.67|7
1606611640000|2020-11-29 01:00:40|539.19|536.69|539.09|536.59|539.19|536.69|539.09|536.59|17
1606611650000|2020-11-29 01:00:50|539.05|536.55|538.76|536.26|539.05|536.55|538.74|536.24|22
1606611660000|2020-11-29 01:01:00|538.77|536.27|538.77|536.27|538.78|536.28|538.77|536.27|7
1606611670000|2020-11-29 01:01:10|538.76|536.26|538.58|536.08|538.77|536.27|538.58|536.08|12
1606611680000|2020-11-29 01:01:20|538.59|536.09|538.41|535.91|538.59|536.09|538.41|535.91|6
1606611690000|2020-11-29 01:01:30|538.42|535.92|538.29|535.79|538.42|535.92|538.29|535.79|13
1606611700000|2020-11-29 01:01:40|538.28|535.78|538.27|535.77|538.3|535.8|538.27|535.77|6
1606611710000|2020-11-29 01:01:50|538.28|535.78|538.32|535.82|538.32|535.82|538.2|535.7|6
1606611720000|2020-11-29 01:02:00|538.34|535.84|538.19|535.69|538.39|535.89|538.18|535.68|17
1606611730000|2020-11-29 01:02:10|538.2|535.7|538.07|535.57|538.21|535.71|538.07|535.57|6
1606611740000|2020-11-29 01:02:20|538.03|535.53|537.79|535.29|538.03|535.53|537.78|535.28|16
1606611750000|2020-11-29 01:02:30|537.78|535.28|537.83|535.33|537.97|535.47|537.78|535.28|18
1606611760000|2020-11-29 01:02:40|537.82|535.32|537.96|535.46|537.99|535.49|537.82|535.32|14
1606611770000|2020-11-29 01:02:50|537.95|535.45|537.87|535.37|537.95|535.45|537.82|535.32|23
1606611780000|2020-11-29 01:03:00|537.85|535.35|538.08|535.58|538.08|535.58|537.85|535.35|18
1606611790000|2020-11-29 01:03:10|538.09|535.59|538.09|535.59|538.09|535.59|538|535.5|16
1606611800000|2020-11-29 01:03:20|538.11|535.61|538.08|535.58|538.11|535.61|538.08|535.58|8
1606611810000|2020-11-29 01:03:30|538.09|535.59|538.33|535.83|538.33|535.83|538.08|535.58|25
1606611820000|2020-11-29 01:03:40|538.28|535.78|538.28|535.78|538.32|535.82|538.25|535.75|19
1606611830000|2020-11-29 01:03:50|538.29|535.79|538.27|535.77|538.3|535.8|538.24|535.74|24
1606611840000|2020-11-29 01:04:00|538.3|535.8|538.55|536.05|538.55|536.05|538.3|535.8|16
1606611850000|2020-11-29 01:04:10|538.68|536.18|538.72|536.22|538.78|536.28|538.66|536.16|28
1606611860000|2020-11-29 01:04:20|538.75|536.25|538.85|536.35|538.86|536.36|538.75|536.25|9
1606611870000|2020-11-29 01:04:30|538.84|536.34|538.87|536.37|538.87|536.37|538.84|536.34|14
1606611880000|2020-11-29 01:04:40|539.01|536.51|539.08|536.58|539.12|536.62|539|536.5|11
1606611890000|2020-11-29 01:04:50|539.06|536.56|539.1|536.6|539.1|536.6|539.03|536.53|19
1606611900000|2020-11-29 01:05:00|539.09|536.59|539.11|536.61|539.13|536.63|539.08|536.58|19
1606611910000|2020-11-29 01:05:10|539.1|536.6|539.23|536.73|539.23|536.73|539.1|536.6|8
1606611920000|2020-11-29 01:05:20|539.28|536.78|539.35|536.85|539.37|536.87|539.27|536.77|19
1606611930000|2020-11-29 01:05:30|539.33|536.83|539.28|536.78|539.33|536.83|539.28|536.78|3
1606611940000|2020-11-29 01:05:40|539.27|536.77|539.26|536.76|539.29|536.79|539.25|536.75|8
1606611950000|2020-11-29 01:05:50|539.25|536.75|539.24|536.74|539.26|536.76|539.11|536.61|19
1606611960000|2020-11-29 01:06:00|539.25|536.75|539.22|536.72|539.26|536.76|539.21|536.71|7
1606611970000|2020-11-29 01:06:10|539.23|536.73|539.23|536.73|539.24|536.74|539.23|536.73|3
1606611980000|2020-11-29 01:06:20|539.21|536.71|539.2|536.7|539.22|536.72|539.19|536.69|6
1606611990000|2020-11-29 01:06:30|539.22|536.72|539.19|536.69|539.24|536.74|539.19|536.69|9
1606612000000|2020-11-29 01:06:40|539.22|536.72|539.15|536.65|539.22|536.72|539.15|536.65|8
1606612010000|2020-11-29 01:06:50|539.14|536.64|539.2|536.7|539.2|536.7|539.11|536.61|11
1606612020000|2020-11-29 01:07:00|539.21|536.71|539.21|536.71|539.22|536.72|539.19|536.69|6
1606612030000|2020-11-29 01:07:10|539.19|536.69|539.14|536.64|539.19|536.69|539.14|536.64|8
1606612040000|2020-11-29 01:07:20|539.12|536.62|539.11|536.61|539.12|536.62|539.11|536.61|6
1606612050000|2020-11-29 01:07:30|539.1|536.6|539.09|536.59|539.11|536.61|539.09|536.59|3
1606612060000|2020-11-29 01:07:40|539.11|536.61|539.11|536.61|539.11|536.61|539.1|536.6|3
1606612070000|2020-11-29 01:07:50|539.13|536.63|539.23|536.73|539.23|536.73|539.12|536.62|9
1606612080000|2020-11-29 01:08:00|539.24|536.74|539.24|536.74|539.24|536.74|539.23|536.73|3
1606612090000|2020-11-29 01:08:10|539.23|536.73|539.22|536.72|539.23|536.73|539.22|536.72|2
1606612100000|2020-11-29 01:08:20|539.19|536.69|538.99|536.49|539.19|536.69|538.99|536.49|9
1606612110000|2020-11-29 01:08:30|538.96|536.46|538.86|536.36|538.96|536.46|538.86|536.36|2
1606612120000|2020-11-29 01:08:40|538.89|536.39|538.79|536.29|538.89|536.39|538.79|536.29|10
1606612130000|2020-11-29 01:08:50|538.81|536.31|539.15|536.65|539.15|536.65|538.81|536.31|16
1606612140000|2020-11-29 01:09:00|539.16|536.66|539.13|536.63|539.17|536.67|539.13|536.63|5
1606612150000|2020-11-29 01:09:10|539.12|536.62|539.02|536.52|539.13|536.63|539.02|536.52|9
1606612160000|2020-11-29 01:09:20|539.01|536.51|538.78|536.28|539.01|536.51|538.78|536.28|14
1606612170000|2020-11-29 01:09:30|538.74|536.24|538.73|536.23|538.74|536.24|538.72|536.22|3
1606612180000|2020-11-29 01:09:40|538.72|536.22|538.64|536.14|538.72|536.22|538.64|536.14|5
1606612190000|2020-11-29 01:09:50|538.63|536.13|538.56|536.06|538.64|536.14|538.56|536.06|9
1606612200000|2020-11-29 01:10:00|538.54|536.04|538.61|536.11|538.65|536.15|538.52|536.02|17
1606612210000|2020-11-29 01:10:10|538.6|536.1|538.33|535.83|538.6|536.1|538.32|535.82|19
1606612220000|2020-11-29 01:10:20|538.34|535.84|538.41|535.91|538.42|535.92|538.33|535.83|18
1606612230000|2020-11-29 01:10:30|538.35|535.85|538.72|536.22|538.72|536.22|538.32|535.82|18
1606612240000|2020-11-29 01:10:40|538.75|536.25|538.74|536.24|538.9|536.4|538.73|536.23|20
1606612250000|2020-11-29 01:10:50|538.73|536.23|538.68|536.18|538.74|536.24|538.67|536.17|17
1606612260000|2020-11-29 01:11:00|538.69|536.19|538.74|536.24|538.74|536.24|538.69|536.19|6
1606612270000|2020-11-29 01:11:10|538.72|536.22|538.55|536.05|538.72|536.22|538.55|536.05|12
1606612280000|2020-11-29 01:11:20|538.56|536.06|538.81|536.31|538.81|536.31|538.56|536.06|11
1606612290000|2020-11-29 01:11:30|538.79|536.29|538.8|536.3|538.8|536.3|538.78|536.28|3
1606612300000|2020-11-29 01:11:40|538.81|536.31|538.82|536.32|538.82|536.32|538.81|536.31|4
1606612310000|2020-11-29 01:11:50|538.84|536.34|539.05|536.55|539.05|536.55|538.84|536.34|10
1606612320000|2020-11-29 01:12:00|539.06|536.56|539.09|536.59|539.1|536.6|539.04|536.54|8
1606612330000|2020-11-29 01:12:10|539.15|536.65|538.96|536.46|539.15|536.65|538.96|536.46|9
1606612340000|2020-11-29 01:12:20|539.01|536.51|539.2|536.7|539.2|536.7|539.01|536.51|19
1606612350000|2020-11-29 01:12:30|539.18|536.68|539.17|536.67|539.2|536.7|539.17|536.67|8
1606612360000|2020-11-29 01:12:40|539.18|536.68|539.15|536.65|539.18|536.68|539.15|536.65|7
1606612370000|2020-11-29 01:12:50|539.16|536.66|539.16|536.66|539.17|536.67|539.15|536.65|7
1606612380000|2020-11-29 01:13:00|539.15|536.65|538.91|536.41|539.15|536.65|538.9|536.4|18
1606612390000|2020-11-29 01:13:10|538.92|536.42|538.96|536.46|538.97|536.47|538.9|536.4|21
1606612400000|2020-11-29 01:13:20|538.97|536.47|539|536.5|539.01|536.51|538.97|536.47|11
1606612410000|2020-11-29 01:13:30|539.01|536.51|539.01|536.51|539.01|536.51|538.98|536.48|14
1606612420000|2020-11-29 01:13:40|539|536.5|538.9|536.4|539|536.5|538.9|536.4|12
1606612430000|2020-11-29 01:13:50|538.89|536.39|538.8|536.3|538.89|536.39|538.8|536.3|9
1606612440000|2020-11-29 01:14:00|538.79|536.29|538.72|536.22|538.79|536.29|538.72|536.22|7
1606612450000|2020-11-29 01:14:10|538.71|536.21|538.72|536.22|538.72|536.22|538.71|536.21|4
1606612460000|2020-11-29 01:14:20|538.74|536.24|538.9|536.4|538.9|536.4|538.74|536.24|16
1606612470000|2020-11-29 01:14:30|538.91|536.41|538.9|536.4|538.91|536.41|538.9|536.4|2
1606612480000|2020-11-29 01:14:40|538.91|536.41|538.91|536.41|538.92|536.42|538.91|536.41|3
1606612490000|2020-11-29 01:14:50|538.9|536.4|538.94|536.44|538.95|536.45|538.86|536.36|16
1606612500000|2020-11-29 01:15:00|538.95|536.45|538.9|536.4|538.95|536.45|538.86|536.36|9
1606612510000|2020-11-29 01:15:10|538.89|536.39|539.1|536.6|539.11|536.61|538.89|536.39|15
1606612520000|2020-11-29 01:15:20|539.13|536.63|539.09|536.59|539.14|536.64|539.07|536.57|11
1606612530000|2020-11-29 01:15:30|539.07|536.57|538.81|536.31|539.07|536.57|538.81|536.31|12
1606612540000|2020-11-29 01:15:40|538.8|536.3|538.78|536.28|538.81|536.31|538.77|536.27|20
1606612550000|2020-11-29 01:15:50|538.77|536.27|538.7|536.2|538.78|536.28|538.68|536.18|13
1606612560000|2020-11-29 01:16:00|538.69|536.19|538.57|536.07|538.69|536.19|538.57|536.07|5
1606612570000|2020-11-29 01:16:10|538.56|536.06|538.33|535.83|538.56|536.06|538.33|535.83|15
1606612580000|2020-11-29 01:16:20|538.32|535.82|537.95|535.45|538.32|535.82|537.95|535.45|17
1606612590000|2020-11-29 01:16:30|537.94|535.44|538.15|535.65|538.16|535.66|537.89|535.39|24
1606612600000|2020-11-29 01:16:40|538.17|535.67|538.37|535.87|538.37|535.87|538.17|535.67|11
1606612610000|2020-11-29 01:16:50|538.39|535.89|538.43|535.93|538.43|535.93|538.39|535.89|8
1606612620000|2020-11-29 01:17:00|538.42|535.92|538.45|535.95|538.45|535.95|538.32|535.82|20
1606612630000|2020-11-29 01:17:10|538.44|535.94|538.56|536.06|538.57|536.07|538.38|535.88|17
1606612640000|2020-11-29 01:17:20|538.58|536.08|538.74|536.24|538.77|536.27|538.58|536.08|18
1606612650000|2020-11-29 01:17:30|538.73|536.23|538.71|536.21|538.73|536.23|538.71|536.21|2
1606612660000|2020-11-29 01:17:40|538.72|536.22|538.72|536.22|538.72|536.22|538.7|536.2|3
1606612670000|2020-11-29 01:17:50|538.77|536.27|538.84|536.34|538.84|536.34|538.77|536.27|5
1606612680000|2020-11-29 01:18:00|538.85|536.35|538.71|536.21|538.85|536.35|538.7|536.2|13
1606612690000|2020-11-29 01:18:10|538.67|536.17|538.75|536.25|538.75|536.25|538.67|536.17|6
1606612700000|2020-11-29 01:18:20|538.74|536.24|538.75|536.25|538.75|536.25|538.74|536.24|2
1606612710000|2020-11-29 01:18:30|538.74|536.24|538.68|536.18|538.74|536.24|538.67|536.17|8
1606612720000|2020-11-29 01:18:40|538.67|536.17|538.55|536.05|538.67|536.17|538.54|536.04|8
1606612730000|2020-11-29 01:18:50|538.56|536.06|538.63|536.13|538.65|536.15|538.55|536.05|8
1606612740000|2020-11-29 01:19:00|538.56|536.06|538.34|535.84|538.56|536.06|538.34|535.84|15
1606612750000|2020-11-29 01:19:10|538.33|535.83|538.22|535.72|538.33|535.83|538.19|535.69|18
1606612760000|2020-11-29 01:19:20|538.23|535.73|537.89|535.39|538.23|535.73|537.88|535.38|15
1606612770000|2020-11-29 01:19:30|537.88|535.38|538.07|535.57|538.07|535.57|537.87|535.37|12
1606612780000|2020-11-29 01:19:40|538.09|535.59|537.8|535.3|538.1|535.6|537.78|535.28|25
1606612790000|2020-11-29 01:19:50|537.79|535.29|537.79|535.29|537.8|535.3|537.78|535.28|7
1606612800000|2020-11-29 01:20:00|537.77|535.27|537.63|535.13|537.77|535.27|537.63|535.13|11
1606612810000|2020-11-29 01:20:10|537.54|535.04|537.37|534.87|537.54|535.04|537.37|534.87|20
1606612820000|2020-11-29 01:20:20|537.31|534.81|537.44|534.94|537.44|534.94|537.19|534.69|17
1606612830000|2020-11-29 01:20:30|537.45|534.95|537.53|535.03|537.57|535.07|537.45|534.95|21
1606612840000|2020-11-29 01:20:40|537.52|535.02|537.61|535.11|537.61|535.11|537.51|535.01|19
1606612850000|2020-11-29 01:20:50|537.62|535.12|537.66|535.16|537.75|535.25|537.62|535.12|17
1606612860000|2020-11-29 01:21:00|537.65|535.15|537.38|534.88|537.66|535.16|537.36|534.86|13
1606612870000|2020-11-29 01:21:10|537.39|534.89|537.4|534.9|537.41|534.91|537.38|534.88|16
1606612880000|2020-11-29 01:21:20|537.41|534.91|537.44|534.94|537.45|534.95|537.4|534.9|13
1606612890000|2020-11-29 01:21:30|537.45|534.95|537.25|534.75|537.46|534.96|537.25|534.75|20
1606612900000|2020-11-29 01:21:40|537.27|534.77|537.18|534.68|537.31|534.81|537.18|534.68|19
1606612910000|2020-11-29 01:21:50|537.19|534.69|537.2|534.7|537.22|534.72|537.19|534.69|14
1606612920000|2020-11-29 01:22:00|537.21|534.71|537.22|534.72|537.27|534.77|537.2|534.7|15
1606612930000|2020-11-29 01:22:10|537.21|534.71|537.13|534.63|537.22|534.72|537.13|534.63|15
1606612940000|2020-11-29 01:22:20|537.14|534.64|537.39|534.89|537.39|534.89|537.14|534.64|18
1606612950000|2020-11-29 01:22:30|537.42|534.92|537.17|534.67|537.42|534.92|537.17|534.67|19
1606612960000|2020-11-29 01:22:40|537.18|534.68|537.18|534.68|537.19|534.69|537.15|534.65|12
1606612970000|2020-11-29 01:22:50|537.16|534.66|537.15|534.65|537.16|534.66|537.14|534.64|8
1606612980000|2020-11-29 01:23:00|537.16|534.66|537.03|534.53|537.16|534.66|537.03|534.53|16
1606612990000|2020-11-29 01:23:10|537.02|534.52|536.95|534.45|537.02|534.52|536.94|534.44|14
1606613000000|2020-11-29 01:23:20|536.96|534.46|537.02|534.52|537.02|534.52|536.96|534.46|6
1606613010000|2020-11-29 01:23:30|537.03|534.53|537.01|534.51|537.03|534.53|537|534.5|9
1606613020000|2020-11-29 01:23:40|537|534.5|537.02|534.52|537.02|534.52|536.99|534.49|9
1606613030000|2020-11-29 01:23:50|537.01|534.51|536.98|534.48|537.01|534.51|536.97|534.47|7
1606613040000|2020-11-29 01:24:00|536.99|534.49|537.16|534.66|537.16|534.66|536.99|534.49|10
1606613050000|2020-11-29 01:24:10|537.17|534.67|537.07|534.57|537.18|534.68|537.07|534.57|12
1606613060000|2020-11-29 01:24:20|537.08|534.58|537.1|534.6|537.1|534.6|537.07|534.57|4
1606613070000|2020-11-29 01:24:30|537.11|534.61|537.02|534.52|537.14|534.64|537.02|534.52|15
1606613080000|2020-11-29 01:24:40|537.01|534.51|536.96|534.46|537.02|534.52|536.96|534.46|7
1606613090000|2020-11-29 01:24:50|536.97|534.47|536.98|534.48|536.98|534.48|536.97|534.47|8
1606613100000|2020-11-29 01:25:00|536.96|534.46|536.83|534.33|536.97|534.47|536.8|534.3|19
1606613110000|2020-11-29 01:25:10|536.82|534.32|536.56|534.06|536.82|534.32|536.55|534.05|22
1606613120000|2020-11-29 01:25:20|536.55|534.05|536.16|533.66|536.55|534.05|536.14|533.64|32
1606613130000|2020-11-29 01:25:30|536.15|533.65|536.25|533.75|536.25|533.75|536.15|533.65|25
1606613140000|2020-11-29 01:25:40|536.24|533.74|536.1|533.6|536.24|533.74|536.1|533.6|13
1606613150000|2020-11-29 01:25:50|536.11|533.61|535.98|533.48|536.11|533.61|535.96|533.46|24
1606613160000|2020-11-29 01:26:00|535.96|533.46|535.99|533.49|536|533.5|535.93|533.43|16
1606613170000|2020-11-29 01:26:10|535.97|533.47|535.93|533.43|535.97|533.47|535.86|533.36|23
1606613180000|2020-11-29 01:26:20|535.91|533.41|535.25|532.75|535.93|533.43|535.23|532.73|25
1606613190000|2020-11-29 01:26:30|535.09|532.59|534.71|532.21|535.12|532.62|534.49|531.99|31
1606613200000|2020-11-29 01:26:40|534.7|532.2|534.8|532.3|534.85|532.35|534.68|532.18|20
1606613210000|2020-11-29 01:26:50|534.83|532.33|534.32|531.82|534.83|532.33|534.32|531.82|23
1606613220000|2020-11-29 01:27:00|534.33|531.83|534.13|531.63|534.37|531.87|534.08|531.58|25
1606613230000|2020-11-29 01:27:10|534.14|531.64|534.47|531.97|534.47|531.97|534.11|531.61|19
1606613240000|2020-11-29 01:27:20|534.49|531.99|533.77|531.27|534.49|531.99|533.77|531.27|29
1606613250000|2020-11-29 01:27:30|533.81|531.31|533.9|531.4|533.94|531.44|533.8|531.3|19
1606613260000|2020-11-29 01:27:40|533.91|531.41|533.81|531.31|533.92|531.42|533.81|531.31|9
1606613270000|2020-11-29 01:27:50|533.8|531.3|533.91|531.41|533.91|531.41|533.77|531.27|21
1606613280000|2020-11-29 01:28:00|533.94|531.44|533.99|531.49|533.99|531.49|533.94|531.44|6
1606613290000|2020-11-29 01:28:10|533.98|531.48|533.94|531.44|533.99|531.49|533.87|531.37|20
1606613300000|2020-11-29 01:28:20|533.93|531.43|534.13|531.63|534.13|531.63|533.9|531.4|20
1606613310000|2020-11-29 01:28:30|534.14|531.64|534.45|531.95|534.46|531.96|534.11|531.61|22
1606613320000|2020-11-29 01:28:40|534.46|531.96|534.68|532.18|534.7|532.2|534.42|531.92|26
1606613330000|2020-11-29 01:28:50|534.69|532.19|534.7|532.2|534.71|532.21|534.67|532.17|18
1606613340000|2020-11-29 01:29:00|534.69|532.19|534.66|532.16|534.69|532.19|534.58|532.08|23
1606613350000|2020-11-29 01:29:10|534.65|532.15|534.6|532.1|534.65|532.15|534.59|532.09|12
1606613360000|2020-11-29 01:29:20|534.59|532.09|534.22|531.72|534.63|532.13|534.22|531.72|19
1606613370000|2020-11-29 01:29:30|534.19|531.69|534.16|531.66|534.25|531.75|534.16|531.66|19
1606613380000|2020-11-29 01:29:40|534.18|531.68|533.97|531.47|534.22|531.72|533.97|531.47|21
1606613390000|2020-11-29 01:29:50|533.96|531.46|533.57|531.07|533.96|531.46|533.57|531.07|28
1606613400000|2020-11-29 01:30:00|533.56|531.06|533.91|531.41|533.92|531.42|533.56|531.06|18
1606613410000|2020-11-29 01:30:10|533.93|531.43|534.19|531.69|534.19|531.69|533.93|531.43|20
1606613420000|2020-11-29 01:30:20|534.2|531.7|534.19|531.69|534.26|531.76|534.18|531.68|25
1606613430000|2020-11-29 01:30:30|534.2|531.7|534.22|531.72|534.22|531.72|534.08|531.58|22
1606613440000|2020-11-29 01:30:40|534.21|531.71|534.22|531.72|534.24|531.74|534.2|531.7|20
1606613450000|2020-11-29 01:30:50|534.23|531.73|534.37|531.87|534.38|531.88|534.2|531.7|17
1606613460000|2020-11-29 01:31:00|534.38|531.88|534.33|531.83|534.38|531.88|534.33|531.83|16
1606613470000|2020-11-29 01:31:10|534.34|531.84|534.4|531.9|534.62|532.12|534.34|531.84|24
1606613480000|2020-11-29 01:31:20|534.41|531.91|534.77|532.27|534.79|532.29|534.39|531.89|25
1606613490000|2020-11-29 01:31:30|534.88|532.38|534.89|532.39|534.9|532.4|534.86|532.36|12
1606613500000|2020-11-29 01:31:40|534.92|532.42|534.99|532.49|535.05|532.55|534.91|532.41|20
1606613510000|2020-11-29 01:31:50|534.98|532.48|534.74|532.24|534.99|532.49|534.74|532.24|17
1606613520000|2020-11-29 01:32:00|534.77|532.27|535.14|532.64|535.14|532.64|534.77|532.27|16
1606613530000|2020-11-29 01:32:10|535.15|532.65|535.15|532.65|535.17|532.67|535.15|532.65|20
1606613540000|2020-11-29 01:32:20|535.16|532.66|535.26|532.76|535.26|532.76|535.15|532.65|15
1606613550000|2020-11-29 01:32:30|535.25|532.75|535.24|532.74|535.25|532.75|535.15|532.65|16
1606613560000|2020-11-29 01:32:40|535.25|532.75|535.25|532.75|535.25|532.75|535.25|532.75|1
1606613570000|2020-11-29 01:32:50|535.26|532.76|535.26|532.76|535.26|532.76|535.24|532.74|11
1606613580000|2020-11-29 01:33:00|535.25|532.75|535.16|532.66|535.26|532.76|535.16|532.66|13
1606613590000|2020-11-29 01:33:10|535.14|532.64|535.12|532.62|535.14|532.64|535.12|532.62|5
1606613600000|2020-11-29 01:33:20|535.05|532.55|535.04|532.54|535.07|532.57|535.03|532.53|6
1606613610000|2020-11-29 01:33:30|535.03|532.53|535.02|532.52|535.04|532.54|535.01|532.51|7
1606613620000|2020-11-29 01:33:40|535.01|532.51|534.52|532.02|535.01|532.51|534.52|532.02|27
1606613630000|2020-11-29 01:33:50|534.53|532.03|534.67|532.17|534.68|532.18|534.49|531.99|22
1606613640000|2020-11-29 01:34:00|534.68|532.18|534.68|532.18|534.68|532.18|534.61|532.11|20
1606613650000|2020-11-29 01:34:10|534.71|532.21|534.71|532.21|534.8|532.3|534.7|532.2|14
1606613660000|2020-11-29 01:34:20|534.7|532.2|534.76|532.26|534.77|532.27|534.69|532.19|14
1606613670000|2020-11-29 01:34:30|534.74|532.24|534.79|532.29|534.8|532.3|534.73|532.23|13
1606613680000|2020-11-29 01:34:40|534.8|532.3|534.79|532.29|534.8|532.3|534.79|532.29|8
1606613690000|2020-11-29 01:34:50|534.81|532.31|535.11|532.61|535.12|532.62|534.81|532.31|12
1606613700000|2020-11-29 01:35:00|535.1|532.6|535.01|532.51|535.1|532.6|534.98|532.48|10
1606613710000|2020-11-29 01:35:10|535.02|532.52|535.09|532.59|535.09|532.59|535.01|532.51|13
1606613720000|2020-11-29 01:35:20|535.08|532.58|535.08|532.58|535.1|532.6|535.08|532.58|12
1606613730000|2020-11-29 01:35:30|535.09|532.59|535.09|532.59|535.09|532.59|535.07|532.57|7
1606613740000|2020-11-29 01:35:40|535.1|532.6|535.1|532.6|535.12|532.62|535.09|532.59|11
1606613750000|2020-11-29 01:35:50|535.09|532.59|534.89|532.39|535.09|532.59|534.89|532.39|14
1606613760000|2020-11-29 01:36:00|534.9|532.4|534.85|532.35|534.91|532.41|534.85|532.35|13
1606613770000|2020-11-29 01:36:10|534.84|532.34|534.79|532.29|534.84|532.34|534.74|532.24|16
1606613780000|2020-11-29 01:36:20|534.8|532.3|534.78|532.28|534.82|532.32|534.78|532.28|8
1606613790000|2020-11-29 01:36:30|534.79|532.29|534.64|532.14|534.79|532.29|534.59|532.09|19
1606613800000|2020-11-29 01:36:40|534.65|532.15|534.66|532.16|534.66|532.16|534.6|532.1|15
1606613810000|2020-11-29 01:36:50|534.65|532.15|534.55|532.05|534.66|532.16|534.53|532.03|21
1606613820000|2020-11-29 01:37:00|534.54|532.04|534.7|532.2|534.7|532.2|534.54|532.04|19
1606613830000|2020-11-29 01:37:10|534.69|532.19|534.69|532.19|534.76|532.26|534.69|532.19|14
1606613840000|2020-11-29 01:37:20|534.7|532.2|534.32|531.82|534.7|532.2|534.31|531.81|26
1606613850000|2020-11-29 01:37:30|534.31|531.81|534.14|531.64|534.31|531.81|534.14|531.64|19
1606613860000|2020-11-29 01:37:40|534.15|531.65|534.22|531.72|534.28|531.78|534.14|531.64|20
1606613870000|2020-11-29 01:37:50|534.21|531.71|534.1|531.6|534.21|531.71|534.09|531.59|11
1606613880000|2020-11-29 01:38:00|534.09|531.59|533.93|531.43|534.09|531.59|533.89|531.39|18
1606613890000|2020-11-29 01:38:10|533.95|531.45|534.01|531.51|534.06|531.56|533.94|531.44|19
1606613900000|2020-11-29 01:38:20|534|531.5|534.11|531.61|534.11|531.61|534|531.5|11
1606613910000|2020-11-29 01:38:30|534.1|531.6|534.45|531.95|534.46|531.96|534.1|531.6|29
1606613920000|2020-11-29 01:38:40|534.46|531.96|534.42|531.92|534.48|531.98|534.37|531.87|24
1606613930000|2020-11-29 01:38:50|534.41|531.91|534.43|531.93|534.44|531.94|534.41|531.91|13
1606613940000|2020-11-29 01:39:00|534.42|531.92|534.75|532.25|534.75|532.25|534.42|531.92|22
1606613950000|2020-11-29 01:39:10|534.73|532.23|534.7|532.2|534.77|532.27|534.7|532.2|19
1606613960000|2020-11-29 01:39:20|534.74|532.24|534.6|532.1|534.74|532.24|534.56|532.06|18
1606613970000|2020-11-29 01:39:30|534.59|532.09|534.57|532.07|534.75|532.25|534.56|532.06|21
1606613980000|2020-11-29 01:39:40|534.56|532.06|534.23|531.73|534.57|532.07|534.23|531.73|24
1606613990000|2020-11-29 01:39:50|534.24|531.74|534.3|531.8|534.3|531.8|534.1|531.6|22
1606614000000|2020-11-29 01:40:00|534.28|531.78|534.37|531.87|534.46|531.96|534.23|531.73|27
1606614010000|2020-11-29 01:40:10|534.36|531.86|534.2|531.7|534.36|531.86|534.2|531.7|17
1606614020000|2020-11-29 01:40:20|534.17|531.67|534.12|531.62|534.24|531.74|534.11|531.61|12
1606614030000|2020-11-29 01:40:30|534.11|531.61|533.99|531.49|534.11|531.61|533.98|531.48|16
1606614040000|2020-11-29 01:40:40|533.98|531.48|533.83|531.33|533.98|531.48|533.81|531.31|13
1606614050000|2020-11-29 01:40:50|533.81|531.31|533.47|530.97|533.81|531.31|533.47|530.97|18
1606614060000|2020-11-29 01:41:00|533.46|530.96|533.63|531.13|533.63|531.13|533.45|530.95|13
1606614070000|2020-11-29 01:41:10|533.65|531.15|533.66|531.16|533.82|531.32|533.64|531.14|19
1606614080000|2020-11-29 01:41:20|533.63|531.13|533.65|531.15|533.69|531.19|533.58|531.08|17
1606614090000|2020-11-29 01:41:30|533.64|531.14|533.76|531.26|533.76|531.26|533.6|531.1|25
1606614100000|2020-11-29 01:41:40|533.74|531.24|533.69|531.19|533.92|531.42|533.62|531.12|24
1606614110000|2020-11-29 01:41:50|533.7|531.2|533.43|530.93|533.77|531.27|533.43|530.93|12
1606614120000|2020-11-29 01:42:00|533.42|530.92|532.83|530.33|533.42|530.92|532.83|530.33|30
1606614130000|2020-11-29 01:42:10|532.84|530.34|532.82|530.32|532.88|530.38|532.6|530.1|29
1606614140000|2020-11-29 01:42:20|532.84|530.34|533.06|530.56|533.14|530.64|532.66|530.16|28
1606614150000|2020-11-29 01:42:30|533.07|530.57|532.82|530.32|533.13|530.63|532.69|530.19|26
1606614160000|2020-11-29 01:42:40|532.85|530.35|532.83|530.33|533.12|530.62|532.81|530.31|28
1606614170000|2020-11-29 01:42:50|532.84|530.34|532.5|530|532.85|530.35|532.42|529.92|23
1606614180000|2020-11-29 01:43:00|532.49|529.99|532.78|530.28|532.8|530.3|532.48|529.98|20
1606614190000|2020-11-29 01:43:10|532.77|530.27|532.77|530.27|532.81|530.31|532.74|530.24|22
1606614200000|2020-11-29 01:43:20|532.74|530.24|532.95|530.45|532.95|530.45|532.74|530.24|21
1606614210000|2020-11-29 01:43:30|532.94|530.44|532.77|530.27|532.97|530.47|532.74|530.24|22
1606614220000|2020-11-29 01:43:40|532.76|530.26|533.02|530.52|533.1|530.6|532.76|530.26|26
1606614230000|2020-11-29 01:43:50|533.1|530.6|532.93|530.43|533.14|530.64|532.93|530.43|31
1606614240000|2020-11-29 01:44:00|532.92|530.42|533.31|530.81|533.31|530.81|532.92|530.42|19
1606614250000|2020-11-29 01:44:10|533.33|530.83|533.51|531.01|533.72|531.22|533.33|530.83|26
1606614260000|2020-11-29 01:44:20|533.47|530.97|533.38|530.88|533.48|530.98|533.38|530.88|28
1606614270000|2020-11-29 01:44:30|533.39|530.89|533.37|530.87|533.39|530.89|533.33|530.83|15
1606614280000|2020-11-29 01:44:40|533.4|530.9|533.17|530.67|533.4|530.9|533.14|530.64|23
1606614290000|2020-11-29 01:44:50|533.14|530.64|533.14|530.64|533.17|530.67|533.14|530.64|19
1606614300000|2020-11-29 01:45:00|533.15|530.65|533.02|530.52|533.15|530.65|532.96|530.46|20
1606614310000|2020-11-29 01:45:10|533.01|530.51|533.15|530.65|533.15|530.65|532.95|530.45|27
1606614320000|2020-11-29 01:45:20|533.18|530.68|533.34|530.84|533.39|530.89|533.18|530.68|24
1606614330000|2020-11-29 01:45:30|533.35|530.85|533.54|531.04|533.6|531.1|533.35|530.85|18
1606614340000|2020-11-29 01:45:40|533.51|531.01|533.51|531.01|533.55|531.05|533.47|530.97|18
1606614350000|2020-11-29 01:45:50|533.5|531|533.31|530.81|533.53|531.03|533.3|530.8|25
1606614360000|2020-11-29 01:46:00|533.28|530.78|533.44|530.94|533.44|530.94|533.27|530.77|16
1606614370000|2020-11-29 01:46:10|533.45|530.95|533.6|531.1|533.6|531.1|533.41|530.91|15
1606614380000|2020-11-29 01:46:20|533.62|531.12|533.64|531.14|533.66|531.16|533.61|531.11|16
1606614390000|2020-11-29 01:46:30|533.65|531.15|533.46|530.96|533.67|531.17|533.43|530.93|20
1606614400000|2020-11-29 01:46:40|533.43|530.93|533.33|530.83|533.43|530.93|533.33|530.83|17
1606614410000|2020-11-29 01:46:50|533.34|530.84|533.38|530.88|533.38|530.88|533.32|530.82|17
1606614420000|2020-11-29 01:47:00|533.37|530.87|533.71|531.21|533.71|531.21|533.37|530.87|19
1606614430000|2020-11-29 01:47:10|533.72|531.22|533.71|531.21|533.72|531.22|533.71|531.21|4
1606614440000|2020-11-29 01:47:20|533.69|531.19|533.54|531.04|533.69|531.19|533.53|531.03|23
1606614450000|2020-11-29 01:47:30|533.53|531.03|533.71|531.21|533.71|531.21|533.53|531.03|11
1606614460000|2020-11-29 01:47:40|533.73|531.23|533.82|531.32|533.82|531.32|533.71|531.21|11
1606614470000|2020-11-29 01:47:50|533.83|531.33|533.82|531.32|533.84|531.34|533.81|531.31|9
1606614480000|2020-11-29 01:48:00|533.89|531.39|533.92|531.42|533.92|531.42|533.88|531.38|13
1606614490000|2020-11-29 01:48:10|533.91|531.41|533.91|531.41|533.95|531.45|533.9|531.4|16
1606614500000|2020-11-29 01:48:20|533.9|531.4|533.76|531.26|534.02|531.52|533.76|531.26|14
1606614510000|2020-11-29 01:48:30|533.77|531.27|533.73|531.23|533.78|531.28|533.72|531.22|15
1606614520000|2020-11-29 01:48:40|533.72|531.22|533.72|531.22|533.72|531.22|533.7|531.2|14
1606614530000|2020-11-29 01:48:50|533.71|531.21|533.84|531.34|533.85|531.35|533.7|531.2|13
1606614540000|2020-11-29 01:49:00|533.81|531.31|533.42|530.92|533.81|531.31|533.38|530.88|24
1606614550000|2020-11-29 01:49:10|533.38|530.88|533.44|530.94|533.45|530.95|533.37|530.87|27
1606614560000|2020-11-29 01:49:20|533.48|530.98|533.66|531.16|533.67|531.17|533.48|530.98|20
1606614570000|2020-11-29 01:49:30|533.67|531.17|533.83|531.33|533.83|531.33|533.66|531.16|18
1606614580000|2020-11-29 01:49:40|533.84|531.34|533.95|531.45|533.97|531.47|533.82|531.32|23
1606614590000|2020-11-29 01:49:50|533.99|531.49|533.86|531.36|534.03|531.53|533.86|531.36|20
1606614600000|2020-11-29 01:50:00|533.87|531.37|533.88|531.38|533.88|531.38|533.85|531.35|13
1606614610000|2020-11-29 01:50:10|533.87|531.37|533.96|531.46|533.98|531.48|533.87|531.37|22
1606614620000|2020-11-29 01:50:20|533.97|531.47|534.07|531.57|534.07|531.57|533.96|531.46|10
1606614630000|2020-11-29 01:50:30|534.06|531.56|534.09|531.59|534.09|531.59|534.06|531.56|18
1606614640000|2020-11-29 01:50:40|534.11|531.61|534.11|531.61|534.13|531.63|534.1|531.6|9
1606614650000|2020-11-29 01:50:50|534.12|531.62|534.16|531.66|534.16|531.66|534.11|531.61|16
1606614660000|2020-11-29 01:51:00|534.15|531.65|534.07|531.57|534.16|531.66|534.07|531.57|14
1606614670000|2020-11-29 01:51:10|534.08|531.58|534.09|531.59|534.1|531.6|534.08|531.58|6
1606614680000|2020-11-29 01:51:20|534.1|531.6|534.3|531.8|534.3|531.8|534.1|531.6|22
1606614690000|2020-11-29 01:51:30|534.27|531.77|534.36|531.86|534.36|531.86|534.27|531.77|12
1606614700000|2020-11-29 01:51:40|534.37|531.87|534.38|531.88|534.38|531.88|534.36|531.86|8
1606614710000|2020-11-29 01:51:50|534.33|531.83|534.31|531.81|534.33|531.83|534.2|531.7|15
1606614720000|2020-11-29 01:52:00|534.32|531.82|534.47|531.97|534.47|531.97|534.32|531.82|15
1606614730000|2020-11-29 01:52:10|534.48|531.98|534.58|532.08|534.58|532.08|534.48|531.98|15
1606614740000|2020-11-29 01:52:20|534.55|532.05|534.56|532.06|534.62|532.12|534.55|532.05|17
1606614750000|2020-11-29 01:52:30|534.57|532.07|534.35|531.85|534.57|532.07|534.3|531.8|26
1606614760000|2020-11-29 01:52:40|534.34|531.84|534.3|531.8|534.37|531.87|534.3|531.8|13
1606614770000|2020-11-29 01:52:50|534.31|531.81|534.4|531.9|534.42|531.92|534.3|531.8|16
1606614780000|2020-11-29 01:53:00|534.42|531.92|534.36|531.86|534.42|531.92|534.32|531.82|16
1606614790000|2020-11-29 01:53:10|534.37|531.87|534.3|531.8|534.37|531.87|534.27|531.77|17
1606614800000|2020-11-29 01:53:20|534.31|531.81|534.15|531.65|534.31|531.81|534.12|531.62|11
1606614810000|2020-11-29 01:53:30|534.14|531.64|534.15|531.65|534.17|531.67|534.13|531.63|17
1606614820000|2020-11-29 01:53:40|534.16|531.66|534.14|531.64|534.17|531.67|534.14|531.64|11
1606614830000|2020-11-29 01:53:50|534.13|531.63|534.12|531.62|534.13|531.63|534.12|531.62|2
1606614840000|2020-11-29 01:54:00|534.13|531.63|534.15|531.65|534.16|531.66|534.1|531.6|11
1606614850000|2020-11-29 01:54:10|534.13|531.63|534.12|531.62|534.13|531.63|534.12|531.62|6
1606614860000|2020-11-29 01:54:20|534.13|531.63|534.12|531.62|534.13|531.63|534.12|531.62|6
1606614870000|2020-11-29 01:54:30|534.13|531.63|534.12|531.62|534.14|531.64|534.11|531.61|9
1606614880000|2020-11-29 01:54:40|534.13|531.63|534.28|531.78|534.28|531.78|534.13|531.63|10
1606614890000|2020-11-29 01:54:50|534.27|531.77|534.31|531.81|534.31|531.81|534.27|531.77|10
1606614900000|2020-11-29 01:55:00|534.3|531.8|534.42|531.92|534.43|531.93|534.3|531.8|11
1606614910000|2020-11-29 01:55:10|534.4|531.9|534.56|532.06|534.56|532.06|534.39|531.89|17
1606614920000|2020-11-29 01:55:20|534.55|532.05|534.56|532.06|534.56|532.06|534.52|532.02|17
1606614930000|2020-11-29 01:55:30|534.54|532.04|534.78|532.28|534.8|532.3|534.54|532.04|16
1606614940000|2020-11-29 01:55:40|534.77|532.27|534.68|532.18|534.8|532.3|534.67|532.17|17
1606614950000|2020-11-29 01:55:50|534.69|532.19|534.67|532.17|534.69|532.19|534.66|532.16|11
1606614960000|2020-11-29 01:56:00|534.71|532.21|534.92|532.42|534.92|532.42|534.67|532.17|13
1606614970000|2020-11-29 01:56:10|534.93|532.43|534.95|532.45|534.95|532.45|534.93|532.43|5
1606614980000|2020-11-29 01:56:20|534.96|532.46|534.87|532.37|534.99|532.49|534.87|532.37|11
1606614990000|2020-11-29 01:56:30|534.83|532.33|534.64|532.14|534.83|532.33|534.64|532.14|17
1606615000000|2020-11-29 01:56:40|534.62|532.12|534.44|531.94|534.62|532.12|534.44|531.94|21
1606615010000|2020-11-29 01:56:50|534.43|531.93|534.47|531.97|534.47|531.97|534.43|531.93|16
1606615020000|2020-11-29 01:57:00|534.46|531.96|534.47|531.97|534.5|532|534.46|531.96|11
1606615030000|2020-11-29 01:57:10|534.48|531.98|534.43|531.93|534.48|531.98|534.42|531.92|14
1606615040000|2020-11-29 01:57:20|534.44|531.94|534.37|531.87|534.47|531.97|534.36|531.86|24
1606615050000|2020-11-29 01:57:30|534.36|531.86|534.29|531.79|534.36|531.86|534.28|531.78|14
1606615060000|2020-11-29 01:57:40|534.28|531.78|533.71|531.21|534.28|531.78|533.7|531.2|23
1606615070000|2020-11-29 01:57:50|533.72|531.22|533.87|531.37|533.87|531.37|533.63|531.13|17
1606615080000|2020-11-29 01:58:00|533.88|531.38|533.64|531.14|533.9|531.4|533.58|531.08|22
1606615090000|2020-11-29 01:58:10|533.66|531.16|534.06|531.56|534.06|531.56|533.65|531.15|24
1606615100000|2020-11-29 01:58:20|534.04|531.54|534.12|531.62|534.12|531.62|534.04|531.54|9
1606615110000|2020-11-29 01:58:30|534.14|531.64|534.11|531.61|534.14|531.64|534.1|531.6|12
1606615120000|2020-11-29 01:58:40|534.12|531.62|534.1|531.6|534.12|531.62|534.09|531.59|5
1606615130000|2020-11-29 01:58:50|534.11|531.61|534.49|531.99|534.5|532|534.11|531.61|25
1606615140000|2020-11-29 01:59:00|534.5|532|534.74|532.24|534.75|532.25|534.5|532|19
1606615150000|2020-11-29 01:59:10|534.75|532.25|534.76|532.26|534.77|532.27|534.73|532.23|20
1606615160000|2020-11-29 01:59:20|534.75|532.25|535.03|532.53|535.03|532.53|534.75|532.25|19
1606615170000|2020-11-29 01:59:30|535.05|532.55|535.05|532.55|535.06|532.56|535.05|532.55|5
1606615180000|2020-11-29 01:59:40|535.09|532.59|535.02|532.52|535.1|532.6|535.01|532.51|14
1606615190000|2020-11-29 01:59:50|535.03|532.53|535.03|532.53|535.05|532.55|535.02|532.52|10
1606615200000|2020-11-29 02:00:00|535.02|532.52|534.95|532.45|535.05|532.55|534.91|532.41|22
1606615210000|2020-11-29 02:00:10|534.94|532.44|534.67|532.17|534.94|532.44|534.67|532.17|12
1606615220000|2020-11-29 02:00:20|534.66|532.16|534.54|532.04|534.68|532.18|534.53|532.03|24
1606615230000|2020-11-29 02:00:30|534.52|532.02|534.53|532.03|534.58|532.08|534.43|531.93|22
1606615240000|2020-11-29 02:00:40|534.57|532.07|533.9|531.4|534.57|532.07|533.9|531.4|30
1606615250000|2020-11-29 02:00:50|533.89|531.39|533.95|531.45|533.96|531.46|533.8|531.3|29
1606615260000|2020-11-29 02:01:00|533.97|531.47|533.77|531.27|534.04|531.54|533.77|531.27|28
1606615270000|2020-11-29 02:01:10|533.76|531.26|533.94|531.44|533.94|531.44|533.76|531.26|20
1606615280000|2020-11-29 02:01:20|533.93|531.43|534|531.5|534|531.5|533.86|531.36|27
1606615290000|2020-11-29 02:01:30|533.99|531.49|533.81|531.31|533.99|531.49|533.8|531.3|19
1606615300000|2020-11-29 02:01:40|533.85|531.35|533.8|531.3|533.85|531.35|533.8|531.3|16
1606615310000|2020-11-29 02:01:50|533.82|531.32|533.74|531.24|533.9|531.4|533.74|531.24|19
1606615320000|2020-11-29 02:02:00|533.73|531.23|533.69|531.19|533.73|531.23|533.68|531.18|19
1606615330000|2020-11-29 02:02:10|533.7|531.2|533.74|531.24|533.74|531.24|533.68|531.18|17
1606615340000|2020-11-29 02:02:20|533.73|531.23|533.71|531.21|533.74|531.24|533.71|531.21|9
1606615350000|2020-11-29 02:02:30|533.72|531.22|533.57|531.07|533.74|531.24|533.57|531.07|16
1606615360000|2020-11-29 02:02:40|533.59|531.09|533.57|531.07|533.59|531.09|533.57|531.07|11
1606615370000|2020-11-29 02:02:50|533.58|531.08|533.63|531.13|533.64|531.14|533.57|531.07|13
1606615380000|2020-11-29 02:03:00|533.64|531.14|533.67|531.17|533.68|531.18|533.64|531.14|18
1606615390000|2020-11-29 02:03:10|533.68|531.18|533.75|531.25|533.75|531.25|533.66|531.16|19
1606615400000|2020-11-29 02:03:20|533.77|531.27|533.8|531.3|533.81|531.31|533.76|531.26|9
1606615410000|2020-11-29 02:03:30|533.78|531.28|533.95|531.45|533.95|531.45|533.77|531.27|13
1606615420000|2020-11-29 02:03:40|533.96|531.46|534.17|531.67|534.18|531.68|533.96|531.46|13
1606615430000|2020-11-29 02:03:50|534.16|531.66|534.24|531.74|534.24|531.74|534.15|531.65|10
1606615440000|2020-11-29 02:04:00|534.23|531.73|534.44|531.94|534.44|531.94|534.23|531.73|19
1606615450000|2020-11-29 02:04:10|534.46|531.96|534.62|532.12|534.75|532.25|534.45|531.95|28
1606615460000|2020-11-29 02:04:20|534.65|532.15|534.78|532.28|534.8|532.3|534.64|532.14|29
1606615470000|2020-11-29 02:04:30|534.77|532.27|534.89|532.39|534.95|532.45|534.74|532.24|16
1606615480000|2020-11-29 02:04:40|535.05|532.55|535.36|532.86|535.37|532.87|535.02|532.52|19
1606615490000|2020-11-29 02:04:50|535.37|532.87|535.21|532.71|535.37|532.87|535.13|532.63|24
1606615500000|2020-11-29 02:05:00|535.23|532.73|535.18|532.68|535.31|532.81|535.15|532.65|24
1606615510000|2020-11-29 02:05:10|535.19|532.69|535.33|532.83|535.33|532.83|535.19|532.69|13
1606615520000|2020-11-29 02:05:20|535.34|532.84|535.5|533|535.54|533.04|535.33|532.83|28
1606615530000|2020-11-29 02:05:30|535.51|533.01|535.54|533.04|535.74|533.24|535.49|532.99|23
1606615540000|2020-11-29 02:05:40|535.56|533.06|535.69|533.19|535.78|533.28|535.55|533.05|22
1606615550000|2020-11-29 02:05:50|535.68|533.18|535.7|533.2|535.75|533.25|535.67|533.17|22
1606615560000|2020-11-29 02:06:00|535.71|533.21|535.45|532.95|535.73|533.23|535.43|532.93|26
1606615570000|2020-11-29 02:06:10|535.44|532.94|535.44|532.94|535.45|532.95|535.37|532.87|17
1606615580000|2020-11-29 02:06:20|535.45|532.95|535.56|533.06|535.6|533.1|535.45|532.95|9
1606615590000|2020-11-29 02:06:30|535.55|533.05|535.62|533.12|535.62|533.12|535.55|533.05|14
1606615600000|2020-11-29 02:06:40|535.65|533.15|535.59|533.09|535.65|533.15|535.59|533.09|6
1606615610000|2020-11-29 02:06:50|535.56|533.06|535.35|532.85|535.56|533.06|535.35|532.85|18
1606615620000|2020-11-29 02:07:00|535.36|532.86|535.36|532.86|535.37|532.87|535.35|532.85|9
1606615630000|2020-11-29 02:07:10|535.35|532.85|535.39|532.89|535.4|532.9|535.35|532.85|12
1606615640000|2020-11-29 02:07:20|535.4|532.9|535.57|533.07|535.61|533.11|535.4|532.9|19
1606615650000|2020-11-29 02:07:30|535.56|533.06|535.57|533.07|535.57|533.07|535.55|533.05|5
1606615660000|2020-11-29 02:07:40|535.56|533.06|535.56|533.06|535.57|533.07|535.55|533.05|11
1606615670000|2020-11-29 02:07:50|535.57|533.07|535.31|532.81|535.57|533.07|535.31|532.81|21
1606615680000|2020-11-29 02:08:00|535.32|532.82|535.31|532.81|535.33|532.83|535.31|532.81|18
1606615690000|2020-11-29 02:08:10|535.32|532.82|535.31|532.81|535.35|532.85|535.31|532.81|5
1606615700000|2020-11-29 02:08:20|535.3|532.8|535.32|532.82|535.32|532.82|535.29|532.79|9
1606615710000|2020-11-29 02:08:30|535.34|532.84|535.55|533.05|535.56|533.06|535.32|532.82|13
1606615720000|2020-11-29 02:08:40|535.56|533.06|535.49|532.99|535.56|533.06|535.48|532.98|13
1606615730000|2020-11-29 02:08:50|535.5|533|535.54|533.04|535.6|533.1|535.5|533|14
1606615740000|2020-11-29 02:09:00|535.55|533.05|535.57|533.07|535.57|533.07|535.53|533.03|14
1606615750000|2020-11-29 02:09:10|535.52|533.02|535.63|533.13|535.63|533.13|535.44|532.94|22
1606615760000|2020-11-29 02:09:20|535.64|533.14|535.6|533.1|535.65|533.15|535.59|533.09|8
1606615770000|2020-11-29 02:09:30|535.65|533.15|535.77|533.27|535.77|533.27|535.65|533.15|12
1606615780000|2020-11-29 02:09:40|535.76|533.26|535.7|533.2|535.79|533.29|535.7|533.2|14
1606615790000|2020-11-29 02:09:50|535.71|533.21|535.95|533.45|535.95|533.45|535.71|533.21|13
1606615800000|2020-11-29 02:10:00|535.89|533.39|535.69|533.19|535.89|533.39|535.67|533.17|20
1606615810000|2020-11-29 02:10:10|535.7|533.2|535.78|533.28|535.79|533.29|535.69|533.19|6
1606615820000|2020-11-29 02:10:20|535.79|533.29|536.1|533.6|536.1|533.6|535.79|533.29|18
1606615830000|2020-11-29 02:10:30|536.04|533.54|536.15|533.65|536.15|533.65|536.04|533.54|10
1606615840000|2020-11-29 02:10:40|536.14|533.64|536.17|533.67|536.18|533.68|536.14|533.64|8
1606615850000|2020-11-29 02:10:50|536.18|533.68|535.99|533.49|536.18|533.68|535.95|533.45|17
1606615860000|2020-11-29 02:11:00|536.01|533.51|535.97|533.47|536.01|533.51|535.97|533.47|6
1606615870000|2020-11-29 02:11:10|535.96|533.46|536|533.5|536.03|533.53|535.96|533.46|13
1606615880000|2020-11-29 02:11:20|536.01|533.51|536.01|533.51|536.01|533.51|536|533.5|3
1606615890000|2020-11-29 02:11:30|536|533.5|535.9|533.4|536|533.5|535.88|533.38|10
1606615900000|2020-11-29 02:11:40|535.89|533.39|535.92|533.42|535.95|533.45|535.89|533.39|16
1606615910000|2020-11-29 02:11:50|535.91|533.41|535.86|533.36|535.91|533.41|535.86|533.36|3
1606615920000|2020-11-29 02:12:00|535.87|533.37|535.82|533.32|535.87|533.37|535.82|533.32|5
1606615930000|2020-11-29 02:12:10|535.81|533.31|535.82|533.32|535.84|533.34|535.81|533.31|6
1606615940000|2020-11-29 02:12:20|535.72|533.22|535.72|533.22|535.72|533.22|535.72|533.22|1
1606615950000|2020-11-29 02:12:30|535.74|533.24|535.72|533.22|535.74|533.24|535.71|533.21|4
1606615960000|2020-11-29 02:12:40|535.71|533.21|535.6|533.1|535.71|533.21|535.6|533.1|10
1606615970000|2020-11-29 02:12:50|535.61|533.11|535.6|533.1|535.62|533.12|535.6|533.1|8
1606615980000|2020-11-29 02:13:00|535.61|533.11|535.74|533.24|535.77|533.27|535.61|533.11|9
1606615990000|2020-11-29 02:13:10|535.75|533.25|535.77|533.27|535.77|533.27|535.75|533.25|7
1606616000000|2020-11-29 02:13:20|535.78|533.28|535.75|533.25|535.78|533.28|535.75|533.25|5
1606616010000|2020-11-29 02:13:30|535.76|533.26|535.78|533.28|535.79|533.29|535.76|533.26|5
1606616020000|2020-11-29 02:13:40|535.8|533.3|535.79|533.29|535.8|533.3|535.79|533.29|4
1606616030000|2020-11-29 02:13:50|535.8|533.3|535.79|533.29|535.8|533.3|535.79|533.29|4
1606616040000|2020-11-29 02:14:00|535.8|533.3|536.15|533.65|536.16|533.66|535.8|533.3|18
1606616050000|2020-11-29 02:14:10|536.16|533.66|536.21|533.71|536.22|533.72|536.15|533.65|13
1606616060000|2020-11-29 02:14:20|536.27|533.77|536.43|533.93|536.43|533.93|536.27|533.77|12
1606616070000|2020-11-29 02:14:30|536.44|533.94|536.38|533.88|536.44|533.94|536.38|533.88|4
1606616080000|2020-11-29 02:14:40|536.39|533.89|536.4|533.9|536.4|533.9|536.33|533.83|17
1606616090000|2020-11-29 02:14:50|536.39|533.89|536.38|533.88|536.39|533.89|536.37|533.87|5
1606616100000|2020-11-29 02:15:00|536.37|533.87|536.62|534.12|536.62|534.12|536.37|533.87|7
1606616110000|2020-11-29 02:15:10|536.69|534.19|536.96|534.46|536.98|534.48|536.69|534.19|24
1606616120000|2020-11-29 02:15:20|536.95|534.45|537.05|534.55|537.07|534.57|536.95|534.45|11
1606616130000|2020-11-29 02:15:30|537.08|534.58|537.26|534.76|537.26|534.76|537.01|534.51|10
1606616140000|2020-11-29 02:15:40|537.16|534.66|536.77|534.27|537.16|534.66|536.77|534.27|18
1606616150000|2020-11-29 02:15:50|536.8|534.3|536.97|534.47|536.97|534.47|536.74|534.24|24
1606616160000|2020-11-29 02:16:00|536.99|534.49|537.21|534.71|537.22|534.72|536.99|534.49|12
1606616170000|2020-11-29 02:16:10|537.22|534.72|537.33|534.83|537.33|534.83|537.21|534.71|14
1606616180000|2020-11-29 02:16:20|537.34|534.84|537.53|535.03|537.53|535.03|537.33|534.83|16
1606616190000|2020-11-29 02:16:30|537.56|535.06|537.62|535.12|537.65|535.15|537.54|535.04|20
1606616200000|2020-11-29 02:16:40|537.6|535.1|537.64|535.14|537.66|535.16|537.6|535.1|11
1606616210000|2020-11-29 02:16:50|537.66|535.16|537.44|534.94|537.66|535.16|537.41|534.91|11
1606616220000|2020-11-29 02:17:00|537.43|534.93|537.45|534.95|537.59|535.09|537.4|534.9|22
1606616230000|2020-11-29 02:17:10|537.44|534.94|537.48|534.98|537.48|534.98|537.38|534.88|15
1606616240000|2020-11-29 02:17:20|537.5|535|537.49|534.99|537.5|535|537.48|534.98|5
1606616250000|2020-11-29 02:17:30|537.51|535.01|537.47|534.97|537.51|535.01|537.47|534.97|4
1606616260000|2020-11-29 02:17:40|537.48|534.98|537.3|534.8|537.48|534.98|537.29|534.79|9
1606616270000|2020-11-29 02:17:50|537.29|534.79|537.22|534.72|537.29|534.79|537.22|534.72|19
1606616280000|2020-11-29 02:18:00|537.23|534.73|537.42|534.92|537.42|534.92|537.23|534.73|20
1606616290000|2020-11-29 02:18:10|537.41|534.91|537.37|534.87|537.42|534.92|537.35|534.85|10
1606616300000|2020-11-29 02:18:20|537.38|534.88|537.38|534.88|537.38|534.88|537.38|534.88|1
1606616310000|2020-11-29 02:18:30|537.4|534.9|537.52|535.02|537.52|535.02|537.4|534.9|9
1606616320000|2020-11-29 02:18:40|537.53|535.03|537.76|535.26|537.76|535.26|537.53|535.03|14
1606616330000|2020-11-29 02:18:50|537.75|535.25|538.01|535.51|538.02|535.52|537.75|535.25|23
1606616340000|2020-11-29 02:19:00|538|535.5|537.88|535.38|538.01|535.51|537.82|535.32|22
1606616350000|2020-11-29 02:19:10|537.89|535.39|538.01|535.51|538.02|535.52|537.89|535.39|16
1606616360000|2020-11-29 02:19:20|538.02|535.52|538.13|535.63|538.13|535.63|538.01|535.51|17
1606616370000|2020-11-29 02:19:30|538.12|535.62|538.07|535.57|538.22|535.72|538.06|535.56|26
1606616380000|2020-11-29 02:19:40|538.06|535.56|538.04|535.54|538.07|535.57|538.04|535.54|4
1606616390000|2020-11-29 02:19:50|538.11|535.61|537.93|535.43|538.12|535.62|537.93|535.43|14
1606616400000|2020-11-29 02:20:00|537.92|535.42|538.07|535.57|538.08|535.58|537.92|535.42|14
1606616410000|2020-11-29 02:20:10|538.05|535.55|537.99|535.49|538.07|535.57|537.99|535.49|14
1606616420000|2020-11-29 02:20:20|538|535.5|537.94|535.44|538|535.5|537.93|535.43|16
1606616430000|2020-11-29 02:20:30|537.93|535.43|537.91|535.41|537.94|535.44|537.9|535.4|9
1606616440000|2020-11-29 02:20:40|537.93|535.43|537.91|535.41|537.93|535.43|537.91|535.41|8
1606616450000|2020-11-29 02:20:50|537.9|535.4|537.89|535.39|537.9|535.4|537.89|535.39|4
1606616460000|2020-11-29 02:21:00|537.91|535.41|537.81|535.31|537.92|535.42|537.8|535.3|10
1606616470000|2020-11-29 02:21:10|537.8|535.3|537.72|535.22|537.8|535.3|537.65|535.15|21
1606616480000|2020-11-29 02:21:20|537.7|535.2|537.57|535.07|537.71|535.21|537.56|535.06|21
1606616490000|2020-11-29 02:21:30|537.55|535.05|537.55|535.05|537.55|535.05|537.55|535.05|1
1606616500000|2020-11-29 02:21:40|537.56|535.06|537.37|534.87|537.56|535.06|537.37|534.87|14
1606616510000|2020-11-29 02:21:50|537.38|534.88|537.66|535.16|537.66|535.16|537.37|534.87|15
1606616520000|2020-11-29 02:22:00|537.65|535.15|537.55|535.05|537.68|535.18|537.54|535.04|21
1606616530000|2020-11-29 02:22:10|537.56|535.06|537.55|535.05|537.58|535.08|537.54|535.04|9
1606616540000|2020-11-29 02:22:20|537.56|535.06|537.63|535.13|537.63|535.13|537.53|535.03|16
1606616550000|2020-11-29 02:22:30|537.73|535.23|537.76|535.26|537.77|535.27|537.73|535.23|4
1606616560000|2020-11-29 02:22:40|537.77|535.27|537.54|535.04|537.77|535.27|537.53|535.03|19
1606616570000|2020-11-29 02:22:50|537.55|535.05|537.7|535.2|537.7|535.2|537.54|535.04|12
1606616580000|2020-11-29 02:23:00|537.72|535.22|537.7|535.2|537.72|535.22|537.7|535.2|17
1606616590000|2020-11-29 02:23:10|537.71|535.21|537.75|535.25|537.75|535.25|537.71|535.21|18
1606616600000|2020-11-29 02:23:20|537.74|535.24|537.73|535.23|537.75|535.25|537.73|535.23|14
1606616610000|2020-11-29 02:23:30|537.74|535.24|537.82|535.32|537.83|535.33|537.73|535.23|8
1606616620000|2020-11-29 02:23:40|537.84|535.34|538.04|535.54|538.09|535.59|537.84|535.34|15
1606616630000|2020-11-29 02:23:50|538.03|535.53|537.84|535.34|538.03|535.53|537.81|535.31|19
1606616640000|2020-11-29 02:24:00|537.85|535.35|538.05|535.55|538.07|535.57|537.8|535.3|21
1606616650000|2020-11-29 02:24:10|538.07|535.57|537.9|535.4|538.1|535.6|537.89|535.39|23
1606616660000|2020-11-29 02:24:20|537.89|535.39|537.86|535.36|537.91|535.41|537.84|535.34|17
1606616670000|2020-11-29 02:24:30|537.88|535.38|537.93|535.43|537.93|535.43|537.84|535.34|13
1606616680000|2020-11-29 02:24:40|537.92|535.42|538.17|535.67|538.17|535.67|537.92|535.42|19
1606616690000|2020-11-29 02:24:50|538.15|535.65|537.99|535.49|538.16|535.66|537.99|535.49|14
1606616700000|2020-11-29 02:25:00|538|535.5|537.9|535.4|538|535.5|537.9|535.4|15
1606616710000|2020-11-29 02:25:10|537.91|535.41|538.08|535.58|538.11|535.61|537.9|535.4|19
1606616730000|2020-11-29 02:25:30|538.07|535.57|538.14|535.64|538.14|535.64|538.06|535.56|8
1606616740000|2020-11-29 02:25:40|538.2|535.7|538.24|535.74|538.26|535.76|538.2|535.7|15
1606616750000|2020-11-29 02:25:50|538.25|535.75|538.26|535.76|538.26|535.76|538.24|535.74|14
1606616760000|2020-11-29 02:26:00|538.31|535.81|538.08|535.58|538.31|535.81|538.07|535.57|20
1606616770000|2020-11-29 02:26:10|538.09|535.59|538.07|535.57|538.09|535.59|538.07|535.57|16
1606616780000|2020-11-29 02:26:20|538.08|535.58|538.1|535.6|538.1|535.6|538.01|535.51|21
1606616790000|2020-11-29 02:26:30|538.11|535.61|538.06|535.56|538.11|535.61|538.06|535.56|10
1606616800000|2020-11-29 02:26:40|538.05|535.55|538.02|535.52|538.06|535.56|538.02|535.52|7
1606616810000|2020-11-29 02:26:50|538.03|535.53|538.03|535.53|538.03|535.53|538.02|535.52|5
1606616820000|2020-11-29 02:27:00|538.04|535.54|538.03|535.53|538.05|535.55|538.03|535.53|6
1606616830000|2020-11-29 02:27:10|538.05|535.55|538.01|535.51|538.05|535.55|538.01|535.51|9
1606616840000|2020-11-29 02:27:20|538.02|535.52|538.01|535.51|538.02|535.52|538.01|535.51|6
1606616850000|2020-11-29 02:27:30|538.02|535.52|538.02|535.52|538.04|535.54|538.01|535.51|11
1606616860000|2020-11-29 02:27:40|538.03|535.53|538.06|535.56|538.07|535.57|538.02|535.52|5
1606616870000|2020-11-29 02:27:50|538.07|535.57|538.09|535.59|538.09|535.59|538.06|535.56|5
1606616880000|2020-11-29 02:28:00|538.1|535.6|538.05|535.55|538.1|535.6|538.04|535.54|4
1606616890000|2020-11-29 02:28:10|538.06|535.56|537.95|535.45|538.06|535.56|537.95|535.45|6
1606616900000|2020-11-29 02:28:20|537.92|535.42|537.88|535.38|537.95|535.45|537.88|535.38|13
1606616910000|2020-11-29 02:28:30|537.89|535.39|537.85|535.35|537.89|535.39|537.85|535.35|13
1606616920000|2020-11-29 02:28:40|537.86|535.36|537.86|535.36|537.86|535.36|537.85|535.35|11
1606616930000|2020-11-29 02:28:50|537.87|535.37|537.9|535.4|537.91|535.41|537.86|535.36|9
1606616940000|2020-11-29 02:29:00|537.89|535.39|537.77|535.27|537.89|535.39|537.76|535.26|13
1606616950000|2020-11-29 02:29:10|537.76|535.26|537.76|535.26|537.78|535.28|537.76|535.26|21
1606616960000|2020-11-29 02:29:20|537.75|535.25|537.8|535.3|537.82|535.32|537.75|535.25|17
1606616970000|2020-11-29 02:29:30|537.79|535.29|538.01|535.51|538.03|535.53|537.78|535.28|22
1606616980000|2020-11-29 02:29:40|538|535.5|538.08|535.58|538.1|535.6|537.94|535.44|18
1606616990000|2020-11-29 02:29:50|538.09|535.59|538.06|535.56|538.09|535.59|538.04|535.54|11
1606617000000|2020-11-29 02:30:00|538.07|535.57|537.95|535.45|538.07|535.57|537.94|535.44|17
1606617010000|2020-11-29 02:30:10|537.96|535.46|538.02|535.52|538.03|535.53|537.95|535.45|15
1606617020000|2020-11-29 02:30:20|538.03|535.53|538.08|535.58|538.09|535.59|538.03|535.53|10
1606617030000|2020-11-29 02:30:30|538.09|535.59|538.04|535.54|538.09|535.59|538.03|535.53|10
1606617040000|2020-11-29 02:30:40|538.03|535.53|537.8|535.3|538.03|535.53|537.8|535.3|17
1606617050000|2020-11-29 02:30:50|537.81|535.31|537.74|535.24|537.81|535.31|537.7|535.2|18
1606617060000|2020-11-29 02:31:00|537.72|535.22|537.58|535.08|537.72|535.22|537.57|535.07|12
1606617070000|2020-11-29 02:31:10|537.59|535.09|537.57|535.07|537.59|535.09|537.56|535.06|14
1606617080000|2020-11-29 02:31:20|537.56|535.06|537.56|535.06|537.57|535.07|537.56|535.06|5
1606617090000|2020-11-29 02:31:30|537.55|535.05|537.68|535.18|537.7|535.2|537.55|535.05|20
1606617100000|2020-11-29 02:31:40|537.67|535.17|537.67|535.17|537.68|535.18|537.67|535.17|7
1606617110000|2020-11-29 02:31:50|537.68|535.18|537.7|535.2|537.7|535.2|537.67|535.17|10
1606617120000|2020-11-29 02:32:00|537.69|535.19|537.49|534.99|537.7|535.2|537.49|534.99|16
1606617130000|2020-11-29 02:32:10|537.5|535|537.48|534.98|537.5|535|537.48|534.98|9
1606617140000|2020-11-29 02:32:20|537.49|534.99|537.49|534.99|537.5|535|537.48|534.98|7
1606617150000|2020-11-29 02:32:30|537.48|534.98|537.44|534.94|537.49|534.99|537.43|534.93|15
1606617160000|2020-11-29 02:32:40|537.43|534.93|537.35|534.85|537.43|534.93|537.35|534.85|7
1606617170000|2020-11-29 02:32:50|537.36|534.86|537.36|534.86|537.37|534.87|537.35|534.85|9
1606617180000|2020-11-29 02:33:00|537.37|534.87|537.29|534.79|537.37|534.87|537.28|534.78|14
1606617190000|2020-11-29 02:33:10|537.28|534.78|537.26|534.76|537.28|534.78|537.25|534.75|15
1606617200000|2020-11-29 02:33:20|537.27|534.77|537.26|534.76|537.27|534.77|537.23|534.73|14
1606617210000|2020-11-29 02:33:30|537.25|534.75|537.27|534.77|537.27|534.77|537.25|534.75|10
1606617220000|2020-11-29 02:33:40|537.28|534.78|537.35|534.85|537.36|534.86|537.28|534.78|16
1606617230000|2020-11-29 02:33:50|537.36|534.86|537.36|534.86|537.37|534.87|537.35|534.85|11
1606617240000|2020-11-29 02:34:00|537.35|534.85|537.33|534.83|537.35|534.85|537.32|534.82|12
1606617250000|2020-11-29 02:34:10|537.32|534.82|537.3|534.8|537.34|534.84|537.3|534.8|12
1606617260000|2020-11-29 02:34:20|537.29|534.79|537.51|535.01|537.51|535.01|537.29|534.79|14
1606617270000|2020-11-29 02:34:30|537.52|535.02|537.63|535.13|537.7|535.2|537.52|535.02|18
1606617280000|2020-11-29 02:34:40|537.61|535.11|537.46|534.96|537.61|535.11|537.45|534.95|29
1606617290000|2020-11-29 02:34:50|537.45|534.95|537.52|535.02|537.52|535.02|537.45|534.95|13
1606617300000|2020-11-29 02:35:00|537.53|535.03|537.39|534.89|537.56|535.06|537.38|534.88|14
1606617310000|2020-11-29 02:35:10|537.4|534.9|537.28|534.78|537.4|534.9|537.28|534.78|18
1606617320000|2020-11-29 02:35:20|537.29|534.79|537.41|534.91|537.42|534.92|537.29|534.79|14
1606617330000|2020-11-29 02:35:30|537.42|534.92|537.7|535.2|537.7|535.2|537.42|534.92|15
1606617340000|2020-11-29 02:35:40|537.71|535.21|537.99|535.49|538.01|535.51|537.71|535.21|16
1606617350000|2020-11-29 02:35:50|538.01|535.51|538.01|535.51|538.13|535.63|537.99|535.49|21
1606617360000|2020-11-29 02:36:00|538.02|535.52|538.04|535.54|538.07|535.57|537.92|535.42|19
1606617370000|2020-11-29 02:36:10|538.05|535.55|538.06|535.56|538.08|535.58|538.04|535.54|14
1606617380000|2020-11-29 02:36:20|538.07|535.57|538.06|535.56|538.08|535.58|538.05|535.55|4
1606617390000|2020-11-29 02:36:30|538.05|535.55|538.11|535.61|538.17|535.67|538.05|535.55|21
1606617400000|2020-11-29 02:36:40|538.09|535.59|538.04|535.54|538.1|535.6|538.03|535.53|13
1606617410000|2020-11-29 02:36:50|538.05|535.55|538.02|535.52|538.06|535.56|538.02|535.52|11
1606617420000|2020-11-29 02:37:00|538.03|535.53|538.03|535.53|538.03|535.53|538.02|535.52|9
1606617430000|2020-11-29 02:37:10|538.04|535.54|538.01|535.51|538.06|535.56|537.99|535.49|14
1606617440000|2020-11-29 02:37:20|537.94|535.44|538.03|535.53|538.03|535.53|537.94|535.44|8
1606617450000|2020-11-29 02:37:30|538.02|535.52|538.06|535.56|538.06|535.56|538.02|535.52|11
1606617460000|2020-11-29 02:37:40|538.07|535.57|538.12|535.62|538.12|535.62|538.06|535.56|12
1606617470000|2020-11-29 02:37:50|538.11|535.61|537.96|535.46|538.12|535.62|537.96|535.46|8
1606617480000|2020-11-29 02:38:00|537.95|535.45|537.96|535.46|537.96|535.46|537.93|535.43|11
1606617490000|2020-11-29 02:38:10|537.95|535.45|537.96|535.46|537.97|535.47|537.95|535.45|4
1606617500000|2020-11-29 02:38:20|537.97|535.47|537.98|535.48|537.99|535.49|537.95|535.45|7
1606617510000|2020-11-29 02:38:30|537.97|535.47|537.99|535.49|538|535.5|537.97|535.47|4
1606617520000|2020-11-29 02:38:40|538|535.5|538.04|535.54|538.05|535.55|538|535.5|12
1606617530000|2020-11-29 02:38:50|538.05|535.55|538.06|535.56|538.07|535.57|538.05|535.55|6
1606617540000|2020-11-29 02:39:00|538.07|535.57|538.22|535.72|538.22|535.72|538.06|535.56|26
1606617550000|2020-11-29 02:39:10|538.24|535.74|538.32|535.82|538.32|535.82|538.2|535.7|18
1606617560000|2020-11-29 02:39:20|538.31|535.81|538.31|535.81|538.35|535.85|538.3|535.8|21
1606617570000|2020-11-29 02:39:30|538.29|535.79|538.31|535.81|538.31|535.81|538.29|535.79|4
1606617580000|2020-11-29 02:39:40|538.32|535.82|538.16|535.66|538.32|535.82|538.09|535.59|25
1606617590000|2020-11-29 02:39:50|538.17|535.67|538.23|535.73|538.25|535.75|538.16|535.66|8
1606617600000|2020-11-29 02:40:00|538.22|535.72|538.31|535.81|538.31|535.81|538.22|535.72|6
1606617610000|2020-11-29 02:40:10|538.3|535.8|538.28|535.78|538.3|535.8|538.28|535.78|7
1606617620000|2020-11-29 02:40:20|538.29|535.79|538.29|535.79|538.29|535.79|538.29|535.79|1
1606617630000|2020-11-29 02:40:30|538.3|535.8|538.3|535.8|538.39|535.89|538.3|535.8|10
1606617640000|2020-11-29 02:40:40|538.29|535.79|538.26|535.76|538.3|535.8|538.26|535.76|11
1606617650000|2020-11-29 02:40:50|538.27|535.77|538.27|535.77|538.27|535.77|538.27|535.77|1
1606617660000|2020-11-29 02:41:00|538.26|535.76|538.26|535.76|538.26|535.76|538.26|535.76|1
1606617670000|2020-11-29 02:41:10|538.25|535.75|538.27|535.77|538.27|535.77|538.24|535.74|9
1606617680000|2020-11-29 02:41:20|538.25|535.75|538.29|535.79|538.29|535.79|538.24|535.74|3
1606617690000|2020-11-29 02:41:30|538.27|535.77|538.27|535.77|538.27|535.77|538.27|535.77|1
1606617700000|2020-11-29 02:41:40|538.28|535.78|538.31|535.81|538.31|535.81|538.28|535.78|3
1606617710000|2020-11-29 02:41:50|538.33|535.83|538.33|535.83|538.34|535.84|538.32|535.82|5
1606617720000|2020-11-29 02:42:00|538.37|535.87|538.33|535.83|538.37|535.87|538.33|535.83|5
1606617730000|2020-11-29 02:42:10|538.34|535.84|538.28|535.78|538.34|535.84|538.27|535.77|10
1606617740000|2020-11-29 02:42:20|538.27|535.77|538.51|536.01|538.52|536.02|538.27|535.77|17
1606617750000|2020-11-29 02:42:30|538.52|536.02|538.49|535.99|538.61|536.11|538.48|535.98|17
1606617760000|2020-11-29 02:42:40|538.47|535.97|538.46|535.96|538.47|535.97|538.41|535.91|10
1606617770000|2020-11-29 02:42:50|538.45|535.95|538.49|535.99|538.5|536|538.45|535.95|11
1606617780000|2020-11-29 02:43:00|538.48|535.98|538.47|535.97|538.48|535.98|538.43|535.93|9
1606617790000|2020-11-29 02:43:10|538.48|535.98|538.38|535.88|538.48|535.98|538.37|535.87|11
1606617800000|2020-11-29 02:43:20|538.39|535.89|538.4|535.9|538.4|535.9|538.38|535.88|3
1606617810000|2020-11-29 02:43:30|538.41|535.91|538.41|535.91|538.41|535.91|538.41|535.91|1
1606617820000|2020-11-29 02:43:40|538.42|535.92|538.44|535.94|538.45|535.95|538.41|535.91|8
1606617830000|2020-11-29 02:43:50|538.43|535.93|538.42|535.92|538.43|535.93|538.42|535.92|2
1606617840000|2020-11-29 02:44:00|538.41|535.91|538.28|535.78|538.41|535.91|538.24|535.74|13
1606617850000|2020-11-29 02:44:10|538.29|535.79|538.19|535.69|538.29|535.79|538.19|535.69|14
1606617860000|2020-11-29 02:44:20|538.18|535.68|538.23|535.73|538.23|535.73|538.18|535.68|5
1606617870000|2020-11-29 02:44:30|538.2|535.7|538.21|535.71|538.21|535.71|538.2|535.7|4
1606617880000|2020-11-29 02:44:40|538.2|535.7|537.84|535.34|538.2|535.7|537.84|535.34|24
1606617890000|2020-11-29 02:44:50|537.83|535.33|537.83|535.33|537.85|535.35|537.83|535.33|9
1606617900000|2020-11-29 02:45:00|537.84|535.34|537.91|535.41|537.93|535.43|537.84|535.34|24
1606617910000|2020-11-29 02:45:10|537.92|535.42|537.83|535.33|537.92|535.42|537.83|535.33|14
1606617920000|2020-11-29 02:45:20|537.82|535.32|537.64|535.14|537.82|535.32|537.64|535.14|17
1606617930000|2020-11-29 02:45:30|537.65|535.15|537.66|535.16|537.73|535.23|537.64|535.14|27
1606617940000|2020-11-29 02:45:40|537.67|535.17|537.72|535.22|537.72|535.22|537.66|535.16|22
1606617950000|2020-11-29 02:45:50|537.71|535.21|538.24|535.74|538.24|535.74|537.69|535.19|27
1606617960000|2020-11-29 02:46:00|538.31|535.81|538.46|535.96|538.53|536.03|538.31|535.81|18
1606617970000|2020-11-29 02:46:10|538.45|535.95|538.84|536.34|538.84|536.34|538.44|535.94|22
1606617980000|2020-11-29 02:46:20|538.82|536.32|538.97|536.47|538.97|536.47|538.78|536.28|20
1606617990000|2020-11-29 02:46:30|538.96|536.46|539.03|536.53|539.03|536.53|538.84|536.34|32
1606618000000|2020-11-29 02:46:40|539.02|536.52|539.18|536.68|539.2|536.7|539.02|536.52|20
1606618010000|2020-11-29 02:46:50|539.23|536.73|539.44|536.94|539.46|536.96|539.23|536.73|26
1606618020000|2020-11-29 02:47:00|539.45|536.95|539.56|537.06|539.56|537.06|539.36|536.86|19
1606618030000|2020-11-29 02:47:10|539.55|537.05|539.55|537.05|539.6|537.1|539.54|537.04|8
1606618040000|2020-11-29 02:47:20|539.49|536.99|539.82|537.32|539.83|537.33|539.48|536.98|30
1606618050000|2020-11-29 02:47:30|539.85|537.35|539.79|537.29|539.88|537.38|539.76|537.26|25
1606618060000|2020-11-29 02:47:40|539.76|537.26|539.87|537.37|539.87|537.37|539.76|537.26|14
1606618070000|2020-11-29 02:47:50|539.86|537.36|540.04|537.54|540.07|537.57|539.85|537.35|17
1606618080000|2020-11-29 02:48:00|540.06|537.56|540.04|537.54|540.07|537.57|540.04|537.54|11
1606618090000|2020-11-29 02:48:10|540.05|537.55|540.23|537.73|540.26|537.76|540.04|537.54|23
1606618100000|2020-11-29 02:48:20|540.21|537.71|540.86|538.36|540.88|538.38|540.21|537.71|16
1606618110000|2020-11-29 02:48:30|540.87|538.37|540.84|538.34|541.25|538.75|540.84|538.34|34
1606618120000|2020-11-29 02:48:40|540.85|538.35|541.13|538.63|541.14|538.64|540.84|538.34|23
1606618130000|2020-11-29 02:48:50|541.12|538.62|541.3|538.8|541.3|538.8|541.12|538.62|21
1606618140000|2020-11-29 02:49:00|541.27|538.77|541.21|538.71|541.34|538.84|541.13|538.63|24
1606618150000|2020-11-29 02:49:10|541.24|538.74|541.27|538.77|541.36|538.86|541.23|538.73|23
1606618160000|2020-11-29 02:49:20|541.26|538.76|541.24|538.74|541.27|538.77|541.15|538.65|27
1606618170000|2020-11-29 02:49:30|541.25|538.75|541.32|538.82|541.32|538.82|541.18|538.68|20
1606618180000|2020-11-29 02:49:40|541.33|538.83|541.31|538.81|541.34|538.84|541.29|538.79|6
1606618190000|2020-11-29 02:49:50|541.28|538.78|541.16|538.66|541.28|538.78|541.14|538.64|18
1606618200000|2020-11-29 02:50:00|541.15|538.65|540.98|538.48|541.16|538.66|540.96|538.46|23
1606618210000|2020-11-29 02:50:10|541.01|538.51|541.21|538.71|541.22|538.72|541.01|538.51|26
1606618220000|2020-11-29 02:50:20|541.23|538.73|541.15|538.65|541.24|538.74|541.14|538.64|7
1606618230000|2020-11-29 02:50:30|541.17|538.67|541.27|538.77|541.27|538.77|541.15|538.65|17
1606618240000|2020-11-29 02:50:40|541.28|538.78|541.41|538.91|541.46|538.96|541.28|538.78|18
1606618250000|2020-11-29 02:50:50|541.4|538.9|541.11|538.61|541.41|538.91|541.11|538.61|24
1606618260000|2020-11-29 02:51:00|541.12|538.62|541.12|538.62|541.17|538.67|541.01|538.51|25
1606618270000|2020-11-29 02:51:10|541.1|538.6|541.47|538.97|541.5|539|541.1|538.6|21
1606618280000|2020-11-29 02:51:20|541.48|538.98|541.5|539|541.5|539|541.46|538.96|11
1606618290000|2020-11-29 02:51:30|541.49|538.99|541.55|539.05|541.55|539.05|541.35|538.85|22
1606618300000|2020-11-29 02:51:40|541.54|539.04|541.59|539.09|541.59|539.09|541.54|539.04|8
1606618310000|2020-11-29 02:51:50|541.58|539.08|541.64|539.14|541.66|539.16|541.58|539.08|10
1606618320000|2020-11-29 02:52:00|541.63|539.13|541.54|539.04|541.65|539.15|541.54|539.04|9
1606618330000|2020-11-29 02:52:10|541.53|539.03|541.6|539.1|541.6|539.1|541.44|538.94|22
1606618340000|2020-11-29 02:52:20|541.61|539.11|541.6|539.1|541.61|539.11|541.59|539.09|8
1606618350000|2020-11-29 02:52:30|541.62|539.12|541.62|539.12|541.65|539.15|541.61|539.11|17
1606618360000|2020-11-29 02:52:40|541.61|539.11|541.64|539.14|541.64|539.14|541.6|539.1|12
1606618370000|2020-11-29 02:52:50|541.63|539.13|541.63|539.13|541.64|539.14|541.62|539.12|8
1606618380000|2020-11-29 02:53:00|541.64|539.14|541.63|539.13|541.64|539.14|541.59|539.09|10
1606618390000|2020-11-29 02:53:10|541.65|539.15|541.71|539.21|541.71|539.21|541.65|539.15|5
1606618400000|2020-11-29 02:53:20|541.69|539.19|541.8|539.3|541.8|539.3|541.68|539.18|11
1606618410000|2020-11-29 02:53:30|541.81|539.31|541.73|539.23|541.81|539.31|541.73|539.23|8
1606618420000|2020-11-29 02:53:40|541.72|539.22|541.92|539.42|541.92|539.42|541.71|539.21|10
1606618430000|2020-11-29 02:53:50|541.88|539.38|541.95|539.45|541.98|539.48|541.88|539.38|11
1606618440000|2020-11-29 02:54:00|541.94|539.44|542.01|539.51|542.02|539.52|541.93|539.43|19
1606618450000|2020-11-29 02:54:10|542.16|539.66|542.16|539.66|542.16|539.66|542.15|539.65|3
1606618460000|2020-11-29 02:54:20|542.15|539.65|542.34|539.84|542.35|539.85|542.15|539.65|13
1606618470000|2020-11-29 02:54:30|542.35|539.85|542.23|539.73|542.36|539.86|542.22|539.72|16
1606618480000|2020-11-29 02:54:40|542.22|539.72|542.14|539.64|542.22|539.72|542.07|539.57|19
1606618490000|2020-11-29 02:54:50|542.15|539.65|542.17|539.67|542.18|539.68|542.14|539.64|9
1606618500000|2020-11-29 02:55:00|542.15|539.65|542.03|539.53|542.15|539.65|542.03|539.53|10
1606618510000|2020-11-29 02:55:10|542.02|539.52|541.93|539.43|542.02|539.52|541.93|539.43|6
1606618520000|2020-11-29 02:55:20|541.91|539.41|541.98|539.48|541.99|539.49|541.89|539.39|11
1606618530000|2020-11-29 02:55:30|541.99|539.49|542.19|539.69|542.19|539.69|541.95|539.45|22
1606618540000|2020-11-29 02:55:40|542.17|539.67|542.17|539.67|542.19|539.69|542.17|539.67|9
1606618550000|2020-11-29 02:55:50|542.18|539.68|542.15|539.65|542.21|539.71|542.08|539.58|23
1606618560000|2020-11-29 02:56:00|542.16|539.66|542.22|539.72|542.22|539.72|542.13|539.63|23
1606618570000|2020-11-29 02:56:10|542.26|539.76|542.29|539.79|542.29|539.79|542.25|539.75|7
1606618580000|2020-11-29 02:56:20|542.27|539.77|542.39|539.89|542.39|539.89|542.27|539.77|12
1606618590000|2020-11-29 02:56:30|542.38|539.88|542.43|539.93|542.43|539.93|542.37|539.87|7
1606618600000|2020-11-29 02:56:40|542.42|539.92|542.39|539.89|542.42|539.92|542.38|539.88|8
1606618610000|2020-11-29 02:56:50|542.4|539.9|542.25|539.75|542.4|539.9|542.25|539.75|9
1606618620000|2020-11-29 02:57:00|542.29|539.79|542.23|539.73|542.29|539.79|542.22|539.72|10
1606618630000|2020-11-29 02:57:10|542.22|539.72|541.89|539.39|542.22|539.72|541.89|539.39|19
1606618640000|2020-11-29 02:57:20|541.88|539.38|541.87|539.37|541.9|539.4|541.87|539.37|14
1606618650000|2020-11-29 02:57:30|541.88|539.38|542.1|539.6|542.11|539.61|541.88|539.38|16
1606618660000|2020-11-29 02:57:40|542.13|539.63|542.21|539.71|542.25|539.75|542.13|539.63|13
1606618670000|2020-11-29 02:57:50|542.24|539.74|542.24|539.74|542.29|539.79|542.22|539.72|13
1606618680000|2020-11-29 02:58:00|542.25|539.75|542.24|539.74|542.27|539.77|542.23|539.73|13
1606618690000|2020-11-29 02:58:10|542.23|539.73|542.18|539.68|542.24|539.74|542.18|539.68|6
1606618700000|2020-11-29 02:58:20|542.15|539.65|542.19|539.69|542.19|539.69|542.14|539.64|6
1606618710000|2020-11-29 02:58:30|542.2|539.7|542.16|539.66|542.2|539.7|542.15|539.65|10
1606618720000|2020-11-29 02:58:40|542.15|539.65|542.28|539.78|542.28|539.78|542.15|539.65|10
1606618730000|2020-11-29 02:58:50|542.26|539.76|542.25|539.75|542.28|539.78|542.25|539.75|6
1606618740000|2020-11-29 02:59:00|542.19|539.69|542.14|539.64|542.19|539.69|542.12|539.62|7
1606618760000|2020-11-29 02:59:20|542.13|539.63|542.13|539.63|542.13|539.63|542.13|539.63|1
1606618770000|2020-11-29 02:59:30|542.15|539.65|541.99|539.49|542.15|539.65|541.96|539.46|11
1606618780000|2020-11-29 02:59:40|541.98|539.48|542.05|539.55|542.05|539.55|541.98|539.48|9
1606618790000|2020-11-29 02:59:50|542.04|539.54|542.04|539.54|542.04|539.54|542.04|539.54|1
1606618800000|2020-11-29 03:00:00|542.03|539.53|542.01|539.51|542.04|539.54|542.01|539.51|13
1606618810000|2020-11-29 03:00:10|542.02|539.52|541.91|539.41|542.03|539.53|541.91|539.41|14
1606618820000|2020-11-29 03:00:20|541.9|539.4|541.76|539.26|541.91|539.41|541.75|539.25|19
1606618830000|2020-11-29 03:00:30|541.77|539.27|541.85|539.35|541.86|539.36|541.75|539.25|19
1606618840000|2020-11-29 03:00:40|541.83|539.33|541.81|539.31|541.83|539.33|541.81|539.31|2
1606618850000|2020-11-29 03:00:50|541.8|539.3|541.82|539.32|541.82|539.32|541.77|539.27|9
1606618860000|2020-11-29 03:01:00|541.78|539.28|541.64|539.14|541.78|539.28|541.64|539.14|4
1606618870000|2020-11-29 03:01:10|541.68|539.18|541.76|539.26|541.76|539.26|541.68|539.18|7
1606618880000|2020-11-29 03:01:20|541.77|539.27|541.75|539.25|541.85|539.35|541.74|539.24|12
1606618890000|2020-11-29 03:01:30|541.76|539.26|541.79|539.29|541.79|539.29|541.75|539.25|8
1606618900000|2020-11-29 03:01:40|541.78|539.28|541.82|539.32|541.82|539.32|541.78|539.28|6
1606618910000|2020-11-29 03:01:50|541.83|539.33|541.91|539.41|541.94|539.44|541.83|539.33|19
1606618920000|2020-11-29 03:02:00|541.92|539.42|541.91|539.41|541.93|539.43|541.88|539.38|17
1606618930000|2020-11-29 03:02:10|541.92|539.42|541.92|539.42|541.94|539.44|541.9|539.4|15
1606618940000|2020-11-29 03:02:20|541.93|539.43|541.93|539.43|541.93|539.43|541.89|539.39|17
1606618950000|2020-11-29 03:02:30|541.95|539.45|542.16|539.66|542.17|539.67|541.94|539.44|15
1606618960000|2020-11-29 03:02:40|542.17|539.67|542.16|539.66|542.18|539.68|542.13|539.63|12
1606618970000|2020-11-29 03:02:50|542.17|539.67|542.43|539.93|542.46|539.96|542.17|539.67|14
1606618980000|2020-11-29 03:03:00|542.44|539.94|542.26|539.76|542.45|539.95|542.24|539.74|30
1606618990000|2020-11-29 03:03:10|542.25|539.75|542.46|539.96|542.48|539.98|542.25|539.75|21
1606619000000|2020-11-29 03:03:20|542.47|539.97|542.49|539.99|542.49|539.99|542.42|539.92|25
1606619010000|2020-11-29 03:03:30|542.54|540.04|542.52|540.02|542.56|540.06|542.51|540.01|15
1606619020000|2020-11-29 03:03:40|542.51|540.01|542.47|539.97|542.52|540.02|542.47|539.97|9
1606619030000|2020-11-29 03:03:50|542.46|539.96|542.47|539.97|542.49|539.99|542.45|539.95|7
1606619040000|2020-11-29 03:04:00|542.48|539.98|542.49|539.99|542.49|539.99|542.47|539.97|18
1606619050000|2020-11-29 03:04:10|542.48|539.98|542.56|540.06|542.56|540.06|542.48|539.98|16
1606619060000|2020-11-29 03:04:20|542.58|540.08|542.6|540.1|542.6|540.1|542.58|540.08|2
1606619070000|2020-11-29 03:04:30|542.59|540.09|542.61|540.11|542.63|540.13|542.5|540|26
1606619080000|2020-11-29 03:04:40|542.62|540.12|542.63|540.13|542.63|540.13|542.61|540.11|8
1606619090000|2020-11-29 03:04:50|542.67|540.17|542.79|540.29|542.84|540.34|542.65|540.15|17
1606619100000|2020-11-29 03:05:00|542.78|540.28|542.76|540.26|542.8|540.3|542.76|540.26|26
1606619110000|2020-11-29 03:05:10|542.78|540.28|542.5|540|542.78|540.28|542.5|540|17
1606619120000|2020-11-29 03:05:20|542.51|540.01|542.5|540|542.51|540.01|542.5|540|16
1606619130000|2020-11-29 03:05:30|542.51|540.01|542.69|540.19|542.71|540.21|542.51|540.01|17
1606619140000|2020-11-29 03:05:40|542.77|540.27|542.8|540.3|542.82|540.32|542.77|540.27|19
1606619150000|2020-11-29 03:05:50|542.82|540.32|542.77|540.27|542.83|540.33|542.77|540.27|10
1606619160000|2020-11-29 03:06:00|542.78|540.28|542.53|540.03|542.78|540.28|542.53|540.03|12
1606619170000|2020-11-29 03:06:10|542.54|540.04|542.52|540.02|542.54|540.04|542.52|540.02|13
1606619180000|2020-11-29 03:06:20|542.51|540.01|542.53|540.03|542.56|540.06|542.5|540|16
1606619190000|2020-11-29 03:06:30|542.52|540.02|542.53|540.03|542.55|540.05|542.52|540.02|11
1606619200000|2020-11-29 03:06:40|542.52|540.02|542.45|539.95|542.52|540.02|542.45|539.95|7
1606619210000|2020-11-29 03:06:50|542.46|539.96|542.36|539.86|542.48|539.98|542.36|539.86|10
1606619220000|2020-11-29 03:07:00|542.35|539.85|542.56|540.06|542.56|540.06|542.34|539.84|17
1606619230000|2020-11-29 03:07:10|542.57|540.07|542.66|540.16|542.66|540.16|542.57|540.07|7
1606619240000|2020-11-29 03:07:20|542.69|540.19|542.78|540.28|542.79|540.29|542.68|540.18|18
1606619250000|2020-11-29 03:07:30|542.79|540.29|542.81|540.31|542.82|540.32|542.75|540.25|16
1606619260000|2020-11-29 03:07:40|542.8|540.3|542.76|540.26|542.81|540.31|542.72|540.22|11
1606619270000|2020-11-29 03:07:50|542.77|540.27|542.74|540.24|542.78|540.28|542.74|540.24|12
1606619280000|2020-11-29 03:08:00|542.75|540.25|542.79|540.29|542.84|540.34|542.75|540.25|13
1606619290000|2020-11-29 03:08:10|542.78|540.28|542.8|540.3|542.83|540.33|542.78|540.28|20
1606619300000|2020-11-29 03:08:20|542.78|540.28|542.87|540.37|542.87|540.37|542.77|540.27|18
1606619310000|2020-11-29 03:08:30|542.91|540.41|542.85|540.35|542.94|540.44|542.85|540.35|10
1606619320000|2020-11-29 03:08:40|542.84|540.34|542.87|540.37|542.87|540.37|542.84|540.34|10
1606619330000|2020-11-29 03:08:50|542.9|540.4|542.87|540.37|542.93|540.43|542.87|540.37|15
1606619340000|2020-11-29 03:09:00|542.81|540.31|542.78|540.28|542.81|540.31|542.78|540.28|3
1606619350000|2020-11-29 03:09:10|542.77|540.27|542.64|540.14|542.77|540.27|542.64|540.14|15
1606619360000|2020-11-29 03:09:20|542.65|540.15|542.61|540.11|542.66|540.16|542.57|540.07|15
1606619370000|2020-11-29 03:09:30|542.62|540.12|542.85|540.35|542.85|540.35|542.62|540.12|16
1606619380000|2020-11-29 03:09:40|542.86|540.36|542.82|540.32|542.87|540.37|542.82|540.32|22
1606619390000|2020-11-29 03:09:50|542.83|540.33|542.8|540.3|542.85|540.35|542.77|540.27|17
1606619400000|2020-11-29 03:10:00|542.77|540.27|542.77|540.27|542.82|540.32|542.77|540.27|15
1606619410000|2020-11-29 03:10:10|542.78|540.28|542.73|540.23|542.78|540.28|542.73|540.23|15
1606619420000|2020-11-29 03:10:20|542.72|540.22|542.72|540.22|542.72|540.22|542.7|540.2|11
1606619430000|2020-11-29 03:10:30|542.73|540.23|542.75|540.25|542.75|540.25|542.71|540.21|20
1606619440000|2020-11-29 03:10:40|542.76|540.26|542.91|540.41|542.93|540.43|542.76|540.26|13
1606619450000|2020-11-29 03:10:50|542.95|540.45|542.93|540.43|542.95|540.45|542.88|540.38|15
1606619460000|2020-11-29 03:11:00|542.95|540.45|542.93|540.43|542.95|540.45|542.92|540.42|11
1606619470000|2020-11-29 03:11:10|542.92|540.42|543.01|540.51|543.01|540.51|542.92|540.42|8
1606619480000|2020-11-29 03:11:20|542.99|540.49|543.01|540.51|543.01|540.51|542.97|540.47|12
1606619490000|2020-11-29 03:11:30|542.99|540.49|542.99|540.49|543.01|540.51|542.98|540.48|18
1606619500000|2020-11-29 03:11:40|542.98|540.48|542.98|540.48|543.01|540.51|542.98|540.48|12
1606619510000|2020-11-29 03:11:50|542.99|540.49|543.04|540.54|543.06|540.56|542.97|540.47|16
1606619520000|2020-11-29 03:12:00|543.03|540.53|543.01|540.51|543.06|540.56|543|540.5|24
1606619530000|2020-11-29 03:12:10|543.03|540.53|543.06|540.56|543.07|540.57|543.03|540.53|7
1606619540000|2020-11-29 03:12:20|543.05|540.55|543.13|540.63|543.13|540.63|543.05|540.55|8
1606619550000|2020-11-29 03:12:30|543.12|540.62|542.84|540.34|543.12|540.62|542.82|540.32|21
1606619560000|2020-11-29 03:12:40|542.85|540.35|542.81|540.31|542.86|540.36|542.8|540.3|19
1606619570000|2020-11-29 03:12:50|542.82|540.32|542.78|540.28|542.82|540.32|542.78|540.28|6
1606619580000|2020-11-29 03:13:00|542.79|540.29|542.91|540.41|542.92|540.42|542.79|540.29|15
1606619590000|2020-11-29 03:13:10|542.96|540.46|542.98|540.48|543.06|540.56|542.96|540.46|20
1606619600000|2020-11-29 03:13:20|542.97|540.47|542.9|540.4|542.97|540.47|542.87|540.37|7
1606619610000|2020-11-29 03:13:30|542.91|540.41|543.02|540.52|543.02|540.52|542.91|540.41|8
1606619620000|2020-11-29 03:13:40|543.01|540.51|542.98|540.48|543.01|540.51|542.98|540.48|5
1606619630000|2020-11-29 03:13:50|542.94|540.44|543|540.5|543|540.5|542.94|540.44|4
1606619640000|2020-11-29 03:14:00|542.99|540.49|542.85|540.35|543|540.5|542.84|540.34|12
1606619650000|2020-11-29 03:14:10|542.84|540.34|542.9|540.4|542.9|540.4|542.84|540.34|15
1606619660000|2020-11-29 03:14:20|542.92|540.42|543.11|540.61|543.12|540.62|542.9|540.4|20
1606619670000|2020-11-29 03:14:30|543.12|540.62|542.93|540.43|543.12|540.62|542.9|540.4|21
1606619680000|2020-11-29 03:14:40|542.89|540.39|542.94|540.44|542.97|540.47|542.89|540.39|14
1606619690000|2020-11-29 03:14:50|542.93|540.43|542.89|540.39|542.93|540.43|542.84|540.34|17
1606619700000|2020-11-29 03:15:00|542.91|540.41|542.91|540.41|542.92|540.42|542.89|540.39|23
1606619710000|2020-11-29 03:15:10|542.9|540.4|542.87|540.37|542.91|540.41|542.84|540.34|23
1606619720000|2020-11-29 03:15:20|542.86|540.36|542.87|540.37|542.88|540.38|542.86|540.36|6
1606619730000|2020-11-29 03:15:30|542.86|540.36|542.79|540.29|542.86|540.36|542.79|540.29|12
1606619740000|2020-11-29 03:15:40|542.78|540.28|542.7|540.2|542.79|540.29|542.68|540.18|12
1606619750000|2020-11-29 03:15:50|542.69|540.19|542.76|540.26|542.8|540.3|542.67|540.17|23
1606619760000|2020-11-29 03:16:00|542.75|540.25|542.4|539.9|542.75|540.25|542.39|539.89|24
1606619770000|2020-11-29 03:16:10|542.41|539.91|542.56|540.06|542.56|540.06|542.41|539.91|18
1606619780000|2020-11-29 03:16:20|542.55|540.05|542.48|539.98|542.56|540.06|542.38|539.88|22
1606619790000|2020-11-29 03:16:30|542.49|539.99|542.46|539.96|542.53|540.03|542.46|539.96|18
1606619800000|2020-11-29 03:16:40|542.45|539.95|542.38|539.88|542.46|539.96|542.38|539.88|21
1606619810000|2020-11-29 03:16:50|542.37|539.87|542.23|539.73|542.38|539.88|542.23|539.73|17
1606619820000|2020-11-29 03:17:00|542.18|539.68|542.38|539.88|542.38|539.88|542.18|539.68|22
1606619830000|2020-11-29 03:17:10|542.37|539.87|542.38|539.88|542.39|539.89|542.32|539.82|18
1606619840000|2020-11-29 03:17:20|542.39|539.89|542.39|539.89|542.4|539.9|542.38|539.88|7
1606619850000|2020-11-29 03:17:30|542.38|539.88|542.36|539.86|542.39|539.89|542.35|539.85|7
1606619860000|2020-11-29 03:17:40|542.35|539.85|542.34|539.84|542.36|539.86|542.34|539.84|11
1606619870000|2020-11-29 03:17:50|542.35|539.85|542.35|539.85|542.37|539.87|542.34|539.84|22
1606619880000|2020-11-29 03:18:00|542.37|539.87|542.4|539.9|542.42|539.92|542.36|539.86|25
1606619890000|2020-11-29 03:18:10|542.39|539.89|542.38|539.88|542.41|539.91|542.38|539.88|5
1606619900000|2020-11-29 03:18:20|542.39|539.89|542.48|539.98|542.48|539.98|542.39|539.89|11
1606619910000|2020-11-29 03:18:30|542.49|539.99|542.53|540.03|542.53|540.03|542.49|539.99|11
1606619920000|2020-11-29 03:18:40|542.52|540.02|542.53|540.03|542.54|540.04|542.52|540.02|20
1606619930000|2020-11-29 03:18:50|542.54|540.04|542.53|540.03|542.54|540.04|542.52|540.02|9
1606619940000|2020-11-29 03:19:00|542.52|540.02|542.53|540.03|542.53|540.03|542.5|540|17
1606619950000|2020-11-29 03:19:10|542.55|540.05|542.74|540.24|542.74|540.24|542.55|540.05|16
1606619960000|2020-11-29 03:19:20|542.75|540.25|542.79|540.29|542.79|540.29|542.74|540.24|13
1606619970000|2020-11-29 03:19:30|542.78|540.28|542.72|540.22|542.79|540.29|542.71|540.21|10
1606619980000|2020-11-29 03:19:40|542.77|540.27|542.79|540.29|542.8|540.3|542.77|540.27|8
1606619990000|2020-11-29 03:19:50|542.8|540.3|542.84|540.34|542.85|540.35|542.79|540.29|10
1606620000000|2020-11-29 03:20:00|542.85|540.35|542.86|540.36|542.87|540.37|542.84|540.34|10
1606620010000|2020-11-29 03:20:10|542.87|540.37|542.96|540.46|542.96|540.46|542.87|540.37|10
1606620020000|2020-11-29 03:20:20|542.95|540.45|542.94|540.44|542.95|540.45|542.92|540.42|8
1606620030000|2020-11-29 03:20:30|542.95|540.45|542.92|540.42|542.95|540.45|542.87|540.37|19
1606620040000|2020-11-29 03:20:40|542.93|540.43|542.91|540.41|543.03|540.53|542.89|540.39|16
1606620050000|2020-11-29 03:20:50|542.92|540.42|542.9|540.4|542.94|540.44|542.9|540.4|11
1606620060000|2020-11-29 03:21:00|542.91|540.41|542.99|540.49|542.99|540.49|542.91|540.41|23
1606620070000|2020-11-29 03:21:10|542.97|540.47|542.96|540.46|542.99|540.49|542.96|540.46|20
1606620080000|2020-11-29 03:21:20|542.95|540.45|542.92|540.42|542.98|540.48|542.92|540.42|7
1606620090000|2020-11-29 03:21:30|542.91|540.41|542.97|540.47|542.97|540.47|542.9|540.4|14
1606620100000|2020-11-29 03:21:40|542.98|540.48|542.98|540.48|543.02|540.52|542.98|540.48|9
1606620110000|2020-11-29 03:21:50|543|540.5|542.98|540.48|543.01|540.51|542.97|540.47|16
1606620120000|2020-11-29 03:22:00|542.97|540.47|543.18|540.68|543.18|540.68|542.97|540.47|16
1606620130000|2020-11-29 03:22:10|543.17|540.67|543.05|540.55|543.18|540.68|543.05|540.55|20
1606620140000|2020-11-29 03:22:20|543.07|540.57|543.09|540.59|543.09|540.59|543.04|540.54|14
1606620150000|2020-11-29 03:22:30|543.08|540.58|543.07|540.57|543.1|540.6|543.06|540.56|10
1606620160000|2020-11-29 03:22:40|543.08|540.58|543.15|540.65|543.15|540.65|543.06|540.56|13
1606620170000|2020-11-29 03:22:50|543.14|540.64|543.24|540.74|543.25|540.75|543.12|540.62|18
1606620180000|2020-11-29 03:23:00|543.28|540.78|543.25|540.75|543.3|540.8|543.25|540.75|11
1606620190000|2020-11-29 03:23:10|543.27|540.77|543.17|540.67|543.27|540.77|543.14|540.64|18
1606620200000|2020-11-29 03:23:20|543.16|540.66|543.1|540.6|543.21|540.71|543.1|540.6|18
1606620210000|2020-11-29 03:23:30|543.11|540.61|543.17|540.67|543.2|540.7|543.09|540.59|22
1606620220000|2020-11-29 03:23:40|543.18|540.68|543.18|540.68|543.18|540.68|543.15|540.65|13
1606620230000|2020-11-29 03:23:50|543.17|540.67|543.17|540.67|543.19|540.69|543.16|540.66|13
1606620240000|2020-11-29 03:24:00|543.19|540.69|543.16|540.66|543.19|540.69|543.15|540.65|21
1606620250000|2020-11-29 03:24:10|543.17|540.67|543.22|540.72|543.23|540.73|543.17|540.67|14
1606620260000|2020-11-29 03:24:20|543.23|540.73|543.4|540.9|543.45|540.95|543.23|540.73|21
1606620270000|2020-11-29 03:24:30|543.42|540.92|543.4|540.9|543.43|540.93|543.4|540.9|16
1606620280000|2020-11-29 03:24:40|543.43|540.93|543.59|541.09|543.65|541.15|543.42|540.92|19
1606620290000|2020-11-29 03:24:50|543.58|541.08|543.69|541.19|543.69|541.19|543.57|541.07|13
1606620300000|2020-11-29 03:25:00|543.7|541.2|543.75|541.25|543.75|541.25|543.69|541.19|14
1606620310000|2020-11-29 03:25:10|543.76|541.26|543.66|541.16|543.76|541.26|543.66|541.16|11
1606620320000|2020-11-29 03:25:20|543.67|541.17|543.65|541.15|543.67|541.17|543.65|541.15|9
1606620330000|2020-11-29 03:25:30|543.62|541.12|543.62|541.12|543.63|541.13|543.62|541.12|3
1606620340000|2020-11-29 03:25:40|543.64|541.14|543.76|541.26|543.76|541.26|543.64|541.14|11
1606620350000|2020-11-29 03:25:50|543.81|541.31|543.81|541.31|543.82|541.32|543.79|541.29|7
1606620360000|2020-11-29 03:26:00|543.89|541.39|543.8|541.3|543.89|541.39|543.8|541.3|17
1606620370000|2020-11-29 03:26:10|543.78|541.28|543.68|541.18|543.78|541.28|543.68|541.18|12
1606620380000|2020-11-29 03:26:20|543.69|541.19|543.74|541.24|543.78|541.28|543.69|541.19|18
1606620390000|2020-11-29 03:26:30|543.73|541.23|543.74|541.24|543.76|541.26|543.71|541.21|12
1606620400000|2020-11-29 03:26:40|543.76|541.26|543.72|541.22|543.79|541.29|543.72|541.22|21
1606620410000|2020-11-29 03:26:50|543.71|541.21|543.96|541.46|543.96|541.46|543.68|541.18|21
1606620420000|2020-11-29 03:27:00|543.97|541.47|543.95|541.45|543.97|541.47|543.94|541.44|10
1606620430000|2020-11-29 03:27:10|543.97|541.47|544.05|541.55|544.06|541.56|543.97|541.47|7
1606620440000|2020-11-29 03:27:20|544.09|541.59|544.09|541.59|544.09|541.59|544.09|541.59|1
1606620450000|2020-11-29 03:27:30|544.1|541.6|544.19|541.69|544.2|541.7|544.1|541.6|7
1606620460000|2020-11-29 03:27:40|544.25|541.75|544.21|541.71|544.26|541.76|544.21|541.71|12
1606620470000|2020-11-29 03:27:50|544.22|541.72|544.28|541.78|544.28|541.78|544.22|541.72|9
1606620480000|2020-11-29 03:28:00|544.3|541.8|544.28|541.78|544.31|541.81|544.28|541.78|6
1606620490000|2020-11-29 03:28:10|544.27|541.77|544.21|541.71|544.27|541.77|544.2|541.7|9
1606620500000|2020-11-29 03:28:20|544.2|541.7|544.24|541.74|544.26|541.76|544.2|541.7|14
1606620510000|2020-11-29 03:28:30|544.26|541.76|544.27|541.77|544.28|541.78|544.24|541.74|13
1606620520000|2020-11-29 03:28:40|544.26|541.76|544.04|541.54|544.26|541.76|544.03|541.53|23
1606620530000|2020-11-29 03:28:50|544.01|541.51|544.05|541.55|544.05|541.55|543.99|541.49|15
1606620540000|2020-11-29 03:29:00|544.06|541.56|543.78|541.28|544.06|541.56|543.78|541.28|18
1606620550000|2020-11-29 03:29:10|543.77|541.27|543.59|541.09|543.77|541.27|543.59|541.09|14
1606620560000|2020-11-29 03:29:20|543.58|541.08|543.31|540.81|543.58|541.08|543.3|540.8|17
1606620570000|2020-11-29 03:29:30|543.3|540.8|543.23|540.73|543.3|540.8|543.2|540.7|12
1606620580000|2020-11-29 03:29:40|543.22|540.72|542.96|540.46|543.23|540.73|542.92|540.42|17
1606620590000|2020-11-29 03:29:50|542.83|540.33|542.82|540.32|542.85|540.35|542.82|540.32|9
1606620600000|2020-11-29 03:30:00|542.83|540.33|542.86|540.36|542.88|540.38|542.81|540.31|19
1606620610000|2020-11-29 03:30:10|542.89|540.39|542.89|540.39|542.91|540.41|542.86|540.36|10
1606620630000|2020-11-29 03:30:30|542.87|540.37|542.79|540.29|542.87|540.37|542.79|540.29|5
1606620640000|2020-11-29 03:30:40|542.78|540.28|542.56|540.06|542.78|540.28|542.56|540.06|15
1606620650000|2020-11-29 03:30:50|542.55|540.05|542.5|540|542.56|540.06|542.5|540|12
1606620660000|2020-11-29 03:31:00|542.49|539.99|542.62|540.12|542.62|540.12|542.49|539.99|10
1606620670000|2020-11-29 03:31:10|542.61|540.11|542.65|540.15|542.73|540.23|542.61|540.11|11
1606620680000|2020-11-29 03:31:20|542.62|540.12|542.65|540.15|542.66|540.16|542.62|540.12|7
1606620690000|2020-11-29 03:31:30|542.64|540.14|542.46|539.96|542.64|540.14|542.46|539.96|15
1606620700000|2020-11-29 03:31:40|542.45|539.95|542.36|539.86|542.45|539.95|542.36|539.86|10
1606620710000|2020-11-29 03:31:50|542.37|539.87|542.2|539.7|542.37|539.87|542.18|539.68|15
1606620720000|2020-11-29 03:32:00|542.14|539.64|541.93|539.43|542.14|539.64|541.91|539.41|17
1606620730000|2020-11-29 03:32:10|541.91|539.41|541.92|539.42|541.93|539.43|541.9|539.4|6
1606620740000|2020-11-29 03:32:20|541.91|539.41|541.8|539.3|541.91|539.41|541.8|539.3|5
1606620750000|2020-11-29 03:32:30|541.81|539.31|542|539.5|542|539.5|541.8|539.3|16
1606620760000|2020-11-29 03:32:40|542.02|539.52|542.02|539.52|542.04|539.54|542.02|539.52|4
1606620770000|2020-11-29 03:32:50|542.05|539.55|542.02|539.52|542.05|539.55|541.98|539.48|13
1606620780000|2020-11-29 03:33:00|542.05|539.55|542.04|539.54|542.08|539.58|541.99|539.49|20
1606620790000|2020-11-29 03:33:10|542.02|539.52|542|539.5|542.04|539.54|541.98|539.48|11
1606620800000|2020-11-29 03:33:20|541.99|539.49|542.09|539.59|542.09|539.59|541.98|539.48|6
1606620810000|2020-11-29 03:33:30|542.08|539.58|542.22|539.72|542.22|539.72|542.08|539.58|16
1606620820000|2020-11-29 03:33:40|542.23|539.73|542.3|539.8|542.32|539.82|542.23|539.73|10
1606620830000|2020-11-29 03:33:50|542.31|539.81|542.32|539.82|542.33|539.83|542.3|539.8|8
1606620840000|2020-11-29 03:34:00|542.31|539.81|542.17|539.67|542.32|539.82|542.15|539.65|15
1606620850000|2020-11-29 03:34:10|542.18|539.68|542.15|539.65|542.21|539.71|542.14|539.64|19
1606620860000|2020-11-29 03:34:20|542.14|539.64|542.13|539.63|542.15|539.65|542.13|539.63|14
1606620870000|2020-11-29 03:34:30|542.12|539.62|542.15|539.65|542.16|539.66|542.12|539.62|25
1606620880000|2020-11-29 03:34:40|542.16|539.66|542.23|539.73|542.24|539.74|542.16|539.66|8
1606620890000|2020-11-29 03:34:50|542.24|539.74|542.12|539.62|542.24|539.74|542.11|539.61|14
1606620900000|2020-11-29 03:35:00|542.11|539.61|542.1|539.6|542.18|539.68|542.04|539.54|24
1606620910000|2020-11-29 03:35:10|542.09|539.59|542.07|539.57|542.1|539.6|542.07|539.57|13
1606620920000|2020-11-29 03:35:20|542.08|539.58|542.24|539.74|542.26|539.76|542.08|539.58|18
1606620930000|2020-11-29 03:35:30|542.23|539.73|542.32|539.82|542.32|539.82|542.23|539.73|10
1606620940000|2020-11-29 03:35:40|542.31|539.81|542.46|539.96|542.47|539.97|542.3|539.8|14
1606620950000|2020-11-29 03:35:50|542.47|539.97|542.48|539.98|542.48|539.98|542.44|539.94|7
1606620960000|2020-11-29 03:36:00|542.47|539.97|542.63|540.13|542.63|540.13|542.47|539.97|13
1606620970000|2020-11-29 03:36:10|542.64|540.14|542.77|540.27|542.77|540.27|542.62|540.12|19
1606620980000|2020-11-29 03:36:20|542.75|540.25|542.97|540.47|542.98|540.48|542.75|540.25|11
1606620990000|2020-11-29 03:36:30|542.98|540.48|542.98|540.48|543.04|540.54|542.97|540.47|10
1606621000000|2020-11-29 03:36:40|542.99|540.49|543.04|540.54|543.07|540.57|542.99|540.49|16
1606621010000|2020-11-29 03:36:50|543.03|540.53|543.03|540.53|543.04|540.54|543.03|540.53|5
1606621020000|2020-11-29 03:37:00|543.04|540.54|543.26|540.76|543.26|540.76|543.04|540.54|12
1606621030000|2020-11-29 03:37:10|543.27|540.77|543.28|540.78|543.34|540.84|543.26|540.76|30
1606621040000|2020-11-29 03:37:20|543.27|540.77|543.36|540.86|543.38|540.88|543.26|540.76|19
1606621050000|2020-11-29 03:37:30|543.37|540.87|543.37|540.87|543.38|540.88|543.35|540.85|9
1606621060000|2020-11-29 03:37:40|543.38|540.88|543.6|541.1|543.63|541.13|543.38|540.88|22
1606621070000|2020-11-29 03:37:50|543.59|541.09|543.68|541.18|543.69|541.19|543.58|541.08|23
1606621080000|2020-11-29 03:38:00|543.67|541.17|543.63|541.13|543.69|541.19|543.58|541.08|20
1606621090000|2020-11-29 03:38:10|543.62|541.12|543.82|541.32|543.89|541.39|543.62|541.12|23
1606621100000|2020-11-29 03:38:20|543.83|541.33|543.99|541.49|543.99|541.49|543.81|541.31|20
1606621110000|2020-11-29 03:38:30|543.98|541.48|543.98|541.48|544|541.5|543.98|541.48|8
1606621120000|2020-11-29 03:38:40|543.97|541.47|543.8|541.3|543.99|541.49|543.8|541.3|20
1606621130000|2020-11-29 03:38:50|543.82|541.32|543.79|541.29|543.82|541.32|543.66|541.16|16
1606621140000|2020-11-29 03:39:00|543.81|541.31|544.16|541.66|544.17|541.67|543.79|541.29|27
1606621150000|2020-11-29 03:39:10|544.15|541.65|544.63|542.13|544.67|542.17|544.14|541.64|28
1606621160000|2020-11-29 03:39:20|544.65|542.15|544.69|542.19|544.91|542.41|544.51|542.01|32
1606621170000|2020-11-29 03:39:30|544.71|542.21|544.72|542.22|544.73|542.23|544.68|542.18|17
1606621180000|2020-11-29 03:39:40|544.76|542.26|544.73|542.23|544.76|542.26|544.73|542.23|9
1606621190000|2020-11-29 03:39:50|544.74|542.24|544.78|542.28|544.79|542.29|544.64|542.14|21
1606621200000|2020-11-29 03:40:00|544.79|542.29|545.07|542.57|545.09|542.59|544.77|542.27|21
1606621210000|2020-11-29 03:40:10|545.09|542.59|544.92|542.42|545.1|542.6|544.88|542.38|21
1606621220000|2020-11-29 03:40:20|544.99|542.49|544.95|542.45|545.03|542.53|544.89|542.39|22
1606621230000|2020-11-29 03:40:30|544.94|542.44|544.89|542.39|544.95|542.45|544.88|542.38|19
1606621240000|2020-11-29 03:40:40|544.86|542.36|544.86|542.36|544.87|542.37|544.81|542.31|21
1606621250000|2020-11-29 03:40:50|544.84|542.34|544.93|542.43|544.94|542.44|544.82|542.32|27
1606621260000|2020-11-29 03:41:00|544.94|542.44|545.05|542.55|545.06|542.56|544.91|542.41|23
1606621270000|2020-11-29 03:41:10|545.04|542.54|545.09|542.59|545.1|542.6|545.04|542.54|17
1606621280000|2020-11-29 03:41:20|545.1|542.6|545.3|542.8|545.31|542.81|545.09|542.59|21
1606621290000|2020-11-29 03:41:30|545.31|542.81|545.24|542.74|545.31|542.81|545.24|542.74|20
1606621300000|2020-11-29 03:41:40|545.23|542.73|544.95|542.45|545.25|542.75|544.95|542.45|16
1606621310000|2020-11-29 03:41:50|544.96|542.46|544.98|542.48|545.08|542.58|544.96|542.46|28
1606621320000|2020-11-29 03:42:00|544.97|542.47|545.26|542.76|545.27|542.77|544.96|542.46|21
1606621330000|2020-11-29 03:42:10|545.27|542.77|545.31|542.81|545.31|542.81|545.27|542.77|18
1606621340000|2020-11-29 03:42:20|545.3|542.8|545.22|542.72|545.31|542.81|545.21|542.71|10
1606621350000|2020-11-29 03:42:30|545.23|542.73|545.21|542.71|545.25|542.75|545.21|542.71|16
1606621360000|2020-11-29 03:42:40|545.22|542.72|545.21|542.71|545.26|542.76|545.07|542.57|27
1606621370000|2020-11-29 03:42:50|545.2|542.7|545.17|542.67|545.21|542.71|545.17|542.67|13
1606621380000|2020-11-29 03:43:00|545.14|542.64|545|542.5|545.14|542.64|545|542.5|19
1606621390000|2020-11-29 03:43:10|544.99|542.49|545.05|542.55|545.05|542.55|544.96|542.46|15
1606621400000|2020-11-29 03:43:20|545.03|542.53|545.01|542.51|545.05|542.55|544.98|542.48|18
1606621410000|2020-11-29 03:43:30|545|542.5|545|542.5|545.01|542.51|544.98|542.48|15
1606621420000|2020-11-29 03:43:40|544.99|542.49|544.81|542.31|545|542.5|544.68|542.18|30
1606621430000|2020-11-29 03:43:50|544.8|542.3|544.8|542.3|544.84|542.34|544.77|542.27|15
1606621440000|2020-11-29 03:44:00|544.76|542.26|544.64|542.14|544.76|542.26|544.64|542.14|17
1606621450000|2020-11-29 03:44:10|544.65|542.15|545.1|542.6|545.11|542.61|544.62|542.12|27
1606621460000|2020-11-29 03:44:20|545.11|542.61|545.01|542.51|545.12|542.62|544.99|542.49|15
1606621470000|2020-11-29 03:44:30|544.99|542.49|544.9|542.4|545|542.5|544.86|542.36|25
1606621480000|2020-11-29 03:44:40|544.92|542.42|545.05|542.55|545.05|542.55|544.9|542.4|15
1606621490000|2020-11-29 03:44:50|545.08|542.58|545.07|542.57|545.09|542.59|545.04|542.54|20
1606621500000|2020-11-29 03:45:00|545.06|542.56|545.07|542.57|545.07|542.57|545.04|542.54|11
1606621510000|2020-11-29 03:45:10|545.1|542.6|545.03|542.53|545.1|542.6|545.03|542.53|15
1606621520000|2020-11-29 03:45:20|545.04|542.54|544.85|542.35|545.05|542.55|544.85|542.35|23
1606621530000|2020-11-29 03:45:30|544.84|542.34|544.54|542.04|544.84|542.34|544.54|542.04|21
1606621540000|2020-11-29 03:45:40|544.53|542.03|544.43|541.93|544.54|542.04|544.43|541.93|18
1606621550000|2020-11-29 03:45:50|544.42|541.92|543.93|541.43|544.42|541.92|543.92|541.42|20
1606621560000|2020-11-29 03:46:00|543.92|541.42|544.31|541.81|544.31|541.81|543.9|541.4|15
1606621570000|2020-11-29 03:46:10|544.32|541.82|544.37|541.87|544.39|541.89|544.31|541.81|18
1606621580000|2020-11-29 03:46:20|544.39|541.89|544.39|541.89|544.43|541.93|544.35|541.85|21
1606621590000|2020-11-29 03:46:30|544.38|541.88|544.26|541.76|544.41|541.91|544.24|541.74|24
1606621600000|2020-11-29 03:46:40|544.25|541.75|544.5|542|544.5|542|544.25|541.75|28
1606621610000|2020-11-29 03:46:50|544.49|541.99|544.48|541.98|544.51|542.01|544.48|541.98|18
1606621620000|2020-11-29 03:47:00|544.47|541.97|544.34|541.84|544.47|541.97|544.33|541.83|24
1606621630000|2020-11-29 03:47:10|544.33|541.83|544.38|541.88|544.48|541.98|544.33|541.83|19
1606621640000|2020-11-29 03:47:20|544.36|541.86|544.29|541.79|544.47|541.97|544.28|541.78|28
1606621650000|2020-11-29 03:47:30|544.28|541.78|544.27|541.77|544.29|541.79|544.21|541.71|21
1606621660000|2020-11-29 03:47:40|544.26|541.76|544.43|541.93|544.45|541.95|544.26|541.76|18
1606621670000|2020-11-29 03:47:50|544.41|541.91|544.43|541.93|544.43|541.93|544.4|541.9|5
1606621680000|2020-11-29 03:48:00|544.44|541.94|544.39|541.89|544.48|541.98|544.39|541.89|14
1606621690000|2020-11-29 03:48:10|544.34|541.84|544.33|541.83|544.35|541.85|544.32|541.82|12
1606621700000|2020-11-29 03:48:20|544.34|541.84|544.42|541.92|544.42|541.92|544.33|541.83|17
1606621710000|2020-11-29 03:48:30|544.41|541.91|544.29|541.79|544.41|541.91|544.29|541.79|13
1606621720000|2020-11-29 03:48:40|544.27|541.77|544.16|541.66|544.27|541.77|544.16|541.66|18
1606621730000|2020-11-29 03:48:50|544.11|541.61|543.95|541.45|544.11|541.61|543.93|541.43|16
1606621740000|2020-11-29 03:49:00|543.94|541.44|543.95|541.45|543.98|541.48|543.73|541.23|20
1606621750000|2020-11-29 03:49:10|543.94|541.44|543.99|541.49|544.03|541.53|543.93|541.43|29
1606621760000|2020-11-29 03:49:20|543.98|541.48|543.91|541.41|543.98|541.48|543.9|541.4|20
1606621770000|2020-11-29 03:49:30|543.92|541.42|543.84|541.34|543.92|541.42|543.84|541.34|6
1606621780000|2020-11-29 03:49:40|543.85|541.35|543.55|541.05|543.85|541.35|543.55|541.05|19
1606621790000|2020-11-29 03:49:50|543.54|541.04|543.76|541.26|543.76|541.26|543.53|541.03|17
1606621800000|2020-11-29 03:50:00|543.77|541.27|543.97|541.47|544|541.5|543.77|541.27|17
1606621810000|2020-11-29 03:50:10|543.96|541.46|543.95|541.45|543.98|541.48|543.9|541.4|21
1606621820000|2020-11-29 03:50:20|543.97|541.47|543.96|541.46|544.02|541.52|543.95|541.45|22
1606621830000|2020-11-29 03:50:30|543.98|541.48|544.17|541.67|544.18|541.68|543.98|541.48|24
1606621840000|2020-11-29 03:50:40|544.18|541.68|544.2|541.7|544.25|541.75|544.15|541.65|9
1606621850000|2020-11-29 03:50:50|544.25|541.75|544.45|541.95|544.45|541.95|544.21|541.71|21
1606621860000|2020-11-29 03:51:00|544.44|541.94|544.46|541.96|544.46|541.96|544.41|541.91|15
1606621870000|2020-11-29 03:51:10|544.47|541.97|544.17|541.67|544.47|541.97|544.17|541.67|16
1606621880000|2020-11-29 03:51:20|544.14|541.64|544.34|541.84|544.34|541.84|544.13|541.63|16
1606621890000|2020-11-29 03:51:30|544.35|541.85|544.34|541.84|544.36|541.86|544.3|541.8|15
1606621900000|2020-11-29 03:51:40|544.35|541.85|543.96|541.46|544.35|541.85|543.96|541.46|24
1606621910000|2020-11-29 03:51:50|543.95|541.45|543.86|541.36|543.95|541.45|543.85|541.35|18
1606621920000|2020-11-29 03:52:00|543.87|541.37|544.14|541.64|544.14|541.64|543.85|541.35|22
1606621930000|2020-11-29 03:52:10|544.13|541.63|544.03|541.53|544.13|541.63|544.03|541.53|19
1606621940000|2020-11-29 03:52:20|544.02|541.52|544|541.5|544.04|541.54|544|541.5|12
1606621950000|2020-11-29 03:52:30|543.94|541.44|543.77|541.27|543.95|541.45|543.76|541.26|15
1606621960000|2020-11-29 03:52:40|543.78|541.28|543.83|541.33|543.84|541.34|543.68|541.18|25
1606621970000|2020-11-29 03:52:50|543.85|541.35|543.84|541.34|543.88|541.38|543.83|541.33|12
1606621980000|2020-11-29 03:53:00|543.83|541.33|543.76|541.26|543.83|541.33|543.75|541.25|17
1606621990000|2020-11-29 03:53:10|543.77|541.27|543.85|541.35|543.85|541.35|543.77|541.27|14
1606622000000|2020-11-29 03:53:20|543.84|541.34|543.9|541.4|543.9|541.4|543.77|541.27|15
1606622010000|2020-11-29 03:53:30|543.91|541.41|543.9|541.4|543.93|541.43|543.88|541.38|16
1606622020000|2020-11-29 03:53:40|543.89|541.39|543.94|541.44|543.94|541.44|543.88|541.38|15
1606622030000|2020-11-29 03:53:50|543.93|541.43|543.95|541.45|543.96|541.46|543.93|541.43|4
1606622040000|2020-11-29 03:54:00|543.94|541.44|543.92|541.42|543.95|541.45|543.91|541.41|18
1606622050000|2020-11-29 03:54:10|543.89|541.39|543.66|541.16|543.89|541.39|543.66|541.16|16
1606622060000|2020-11-29 03:54:20|543.67|541.17|543.72|541.22|543.72|541.22|543.67|541.17|9
1606622070000|2020-11-29 03:54:30|543.71|541.21|543.77|541.27|543.78|541.28|543.64|541.14|18
1606622080000|2020-11-29 03:54:40|543.78|541.28|543.82|541.32|543.82|541.32|543.77|541.27|11
1606622090000|2020-11-29 03:54:50|543.83|541.33|543.92|541.42|543.92|541.42|543.83|541.33|16
1606622100000|2020-11-29 03:55:00|543.89|541.39|543.93|541.43|543.93|541.43|543.88|541.38|12
1606622110000|2020-11-29 03:55:10|543.94|541.44|543.78|541.28|543.94|541.44|543.78|541.28|13
1606622120000|2020-11-29 03:55:20|543.77|541.27|543.75|541.25|543.77|541.27|543.75|541.25|9
1606622130000|2020-11-29 03:55:30|543.74|541.24|543.66|541.16|543.74|541.24|543.66|541.16|13
1606622140000|2020-11-29 03:55:40|543.65|541.15|543.61|541.11|543.65|541.15|543.51|541.01|19
1606622150000|2020-11-29 03:55:50|543.62|541.12|543.58|541.08|543.62|541.12|543.58|541.08|7
1606622160000|2020-11-29 03:56:00|543.57|541.07|543.64|541.14|543.65|541.15|543.52|541.02|18
1606622170000|2020-11-29 03:56:10|543.61|541.11|543.54|541.04|543.61|541.11|543.53|541.03|9
1606622180000|2020-11-29 03:56:20|543.53|541.03|543.56|541.06|543.59|541.09|543.53|541.03|17
1606622190000|2020-11-29 03:56:30|543.55|541.05|543.56|541.06|543.6|541.1|543.54|541.04|17
1606622200000|2020-11-29 03:56:40|543.55|541.05|543.85|541.35|543.86|541.36|543.53|541.03|24
1606622210000|2020-11-29 03:56:50|543.84|541.34|543.76|541.26|543.84|541.34|543.7|541.2|17
1606622220000|2020-11-29 03:57:00|543.73|541.23|543.73|541.23|543.74|541.24|543.71|541.21|15
1606622230000|2020-11-29 03:57:10|543.75|541.25|543.76|541.26|543.76|541.26|543.73|541.23|16
1606622240000|2020-11-29 03:57:20|543.75|541.25|543.72|541.22|543.76|541.26|543.72|541.22|10
1606622250000|2020-11-29 03:57:30|543.7|541.2|543.62|541.12|543.7|541.2|543.62|541.12|5
1606622260000|2020-11-29 03:57:40|543.61|541.11|543.6|541.1|543.61|541.11|543.59|541.09|7
1606622270000|2020-11-29 03:57:50|543.61|541.11|543.58|541.08|543.63|541.13|543.56|541.06|13
1606622280000|2020-11-29 03:58:00|543.57|541.07|543.7|541.2|543.71|541.21|543.57|541.07|13
1606622290000|2020-11-29 03:58:10|543.68|541.18|543.66|541.16|543.68|541.18|543.65|541.15|5
1606622300000|2020-11-29 03:58:20|543.64|541.14|543.42|540.92|543.64|541.14|543.37|540.87|23
1606622310000|2020-11-29 03:58:30|543.41|540.91|543.67|541.17|543.67|541.17|543.41|540.91|17
1606622320000|2020-11-29 03:58:40|543.66|541.16|543.57|541.07|543.66|541.16|543.57|541.07|12
1606622330000|2020-11-29 03:58:50|543.55|541.05|543.59|541.09|543.66|541.16|543.55|541.05|15
1606622340000|2020-11-29 03:59:00|543.58|541.08|544.08|541.58|544.08|541.58|543.56|541.06|22
1606622350000|2020-11-29 03:59:10|544.09|541.59|544.54|542.04|544.6|542.1|544.09|541.59|26
1606622360000|2020-11-29 03:59:20|544.53|542.03|544.6|542.1|544.78|542.28|544.48|541.98|38
1606622370000|2020-11-29 03:59:30|544.57|542.07|544.82|542.32|544.95|542.45|544.57|542.07|30
1606622380000|2020-11-29 03:59:40|544.8|542.3|545.26|542.76|545.26|542.76|544.8|542.3|28
1606622390000|2020-11-29 03:59:50|545.28|542.78|544.88|542.38|545.28|542.78|544.88|542.38|25
1606622400000|2020-11-29 04:00:00|544.8|542.3|544.68|542.18|544.84|542.34|544.56|542.06|33
1606622410000|2020-11-29 04:00:10|544.69|542.19|544.55|542.05|544.73|542.23|544.44|541.94|33
1606622420000|2020-11-29 04:00:20|544.57|542.07|544.41|541.91|544.57|542.07|544.41|541.91|33
1606622430000|2020-11-29 04:00:30|544.4|541.9|544.15|541.65|544.4|541.9|544.07|541.57|26
1606622440000|2020-11-29 04:00:40|544.16|541.66|544.08|541.58|544.19|541.69|544.08|541.58|19
1606622450000|2020-11-29 04:00:50|544.06|541.56|544.07|541.57|544.17|541.67|544.04|541.54|28
1606622460000|2020-11-29 04:01:00|543.81|541.31|543.29|540.79|543.81|541.31|543.29|540.79|29
1606622470000|2020-11-29 04:01:10|543.3|540.8|543.48|540.98|543.52|541.02|543.3|540.8|31
1606622480000|2020-11-29 04:01:20|543.47|540.97|543.25|540.75|543.48|540.98|543.25|540.75|26
1606622490000|2020-11-29 04:01:30|543.27|540.77|543.14|540.64|543.28|540.78|543.14|540.64|13
1606622500000|2020-11-29 04:01:40|543.13|540.63|543.17|540.67|543.17|540.67|542.99|540.49|14
1606622510000|2020-11-29 04:01:50|543.18|540.68|543.32|540.82|543.32|540.82|543.18|540.68|17
1606622520000|2020-11-29 04:02:00|543.34|540.84|543.41|540.91|543.42|540.92|543.28|540.78|23
1606622530000|2020-11-29 04:02:10|543.4|540.9|543.52|541.02|543.52|541.02|543.4|540.9|5
1606622540000|2020-11-29 04:02:20|543.53|541.03|543.64|541.14|543.64|541.14|543.53|541.03|9
1606622550000|2020-11-29 04:02:30|543.81|541.31|543.87|541.37|543.93|541.43|543.8|541.3|17
1606622560000|2020-11-29 04:02:40|543.85|541.35|543.83|541.33|543.94|541.44|543.81|541.31|23
1606622570000|2020-11-29 04:02:50|543.84|541.34|543.85|541.35|543.86|541.36|543.81|541.31|10
1606622580000|2020-11-29 04:03:00|543.86|541.36|543.76|541.26|543.86|541.36|543.71|541.21|16
1606622590000|2020-11-29 04:03:10|543.72|541.22|543.84|541.34|543.84|541.34|543.7|541.2|16
1606622600000|2020-11-29 04:03:20|543.85|541.35|543.99|541.49|544.01|541.51|543.85|541.35|19
1606622610000|2020-11-29 04:03:30|544|541.5|544.01|541.51|544.02|541.52|543.99|541.49|14
1606622620000|2020-11-29 04:03:40|544.02|541.52|543.98|541.48|544.04|541.54|543.96|541.46|15
1606622630000|2020-11-29 04:03:50|543.93|541.43|544.05|541.55|544.05|541.55|543.91|541.41|25
1606622640000|2020-11-29 04:04:00|544.06|541.56|543.94|541.44|544.06|541.56|543.94|541.44|4
1606622650000|2020-11-29 04:04:10|543.92|541.42|543.86|541.36|543.94|541.44|543.76|541.26|22
1606622660000|2020-11-29 04:04:20|543.87|541.37|543.75|541.25|543.87|541.37|543.73|541.23|22
1606622670000|2020-11-29 04:04:30|543.76|541.26|543.8|541.3|543.81|541.31|543.76|541.26|17
1606622680000|2020-11-29 04:04:40|543.78|541.28|543.79|541.29|543.8|541.3|543.77|541.27|14
1606622690000|2020-11-29 04:04:50|543.78|541.28|543.58|541.08|543.8|541.3|543.58|541.08|18
1606622700000|2020-11-29 04:05:00|543.56|541.06|543.54|541.04|543.58|541.08|543.48|540.98|15
1606622710000|2020-11-29 04:05:10|543.55|541.05|543.49|540.99|543.59|541.09|543.46|540.96|17
1606622720000|2020-11-29 04:05:20|543.48|540.98|543.39|540.89|543.48|540.98|543.39|540.89|16
1606622730000|2020-11-29 04:05:30|543.36|540.86|543.37|540.87|543.37|540.87|543.36|540.86|8
1606622740000|2020-11-29 04:05:40|543.4|540.9|543.41|540.91|543.42|540.92|543.38|540.88|13
1606622750000|2020-11-29 04:05:50|543.43|540.93|543.53|541.03|543.54|541.04|543.43|540.93|20
1606622760000|2020-11-29 04:06:00|543.52|541.02|543.65|541.15|543.65|541.15|543.5|541|13
1606622770000|2020-11-29 04:06:10|543.64|541.14|543.62|541.12|543.65|541.15|543.61|541.11|8
1606622780000|2020-11-29 04:06:20|543.61|541.11|543.62|541.12|543.64|541.14|543.61|541.11|9
1606622790000|2020-11-29 04:06:30|543.6|541.1|543.43|540.93|543.6|541.1|543.43|540.93|8
1606622800000|2020-11-29 04:06:40|543.45|540.95|543.48|540.98|543.5|541|543.42|540.92|21
1606622810000|2020-11-29 04:06:50|543.47|540.97|543.45|540.95|543.47|540.97|543.44|540.94|5
1606622820000|2020-11-29 04:07:00|543.44|540.94|543.53|541.03|543.54|541.04|543.44|540.94|19
1606622830000|2020-11-29 04:07:10|543.51|541.01|543.55|541.05|543.55|541.05|543.5|541|13
1606622840000|2020-11-29 04:07:20|543.53|541.03|543.5|541|543.53|541.03|543.5|541|3
1606622850000|2020-11-29 04:07:30|543.51|541.01|543.28|540.78|543.51|541.01|543.28|540.78|22
1606622860000|2020-11-29 04:07:40|543.26|540.76|543.38|540.88|543.39|540.89|543.23|540.73|24
1606622870000|2020-11-29 04:07:50|543.37|540.87|543.38|540.88|543.39|540.89|543.37|540.87|14
1606622880000|2020-11-29 04:08:00|543.39|540.89|543.43|540.93|543.46|540.96|543.39|540.89|11
1606622890000|2020-11-29 04:08:10|543.42|540.92|543.37|540.87|543.44|540.94|543.37|540.87|13
1606622900000|2020-11-29 04:08:20|543.4|540.9|543.41|540.91|543.43|540.93|543.36|540.86|17
1606622910000|2020-11-29 04:08:30|543.4|540.9|543.43|540.93|543.43|540.93|543.39|540.89|26
1606622920000|2020-11-29 04:08:40|543.42|540.92|543.44|540.94|543.44|540.94|543.42|540.92|12
1606622930000|2020-11-29 04:08:50|543.43|540.93|543.43|540.93|543.44|540.94|543.42|540.92|6
1606622940000|2020-11-29 04:09:00|543.44|540.94|543.46|540.96|543.46|540.96|543.44|540.94|15
1606622950000|2020-11-29 04:09:10|543.45|540.95|543.56|541.06|543.56|541.06|543.45|540.95|14
1606622960000|2020-11-29 04:09:20|543.6|541.1|543.99|541.49|543.99|541.49|543.6|541.1|16
1606622970000|2020-11-29 04:09:30|544|541.5|544|541.5|544.01|541.51|543.99|541.49|7
1606622980000|2020-11-29 04:09:40|543.99|541.49|543.97|541.47|543.99|541.49|543.97|541.47|7
1606622990000|2020-11-29 04:09:50|543.98|541.48|543.99|541.49|544.01|541.51|543.98|541.48|9
1606623000000|2020-11-29 04:10:00|544|541.5|543.97|541.47|544.01|541.51|543.97|541.47|6
1606623010000|2020-11-29 04:10:10|543.98|541.48|543.98|541.48|544.01|541.51|543.98|541.48|6
1606623020000|2020-11-29 04:10:20|543.99|541.49|544.05|541.55|544.05|541.55|543.99|541.49|5
1606623030000|2020-11-29 04:10:30|544.06|541.56|544.23|541.73|544.25|541.75|544.06|541.56|17
1606623040000|2020-11-29 04:10:40|544.25|541.75|543.98|541.48|544.26|541.76|543.98|541.48|24
1606623050000|2020-11-29 04:10:50|543.97|541.47|543.97|541.47|544.01|541.51|543.97|541.47|9
1606623060000|2020-11-29 04:11:00|543.96|541.46|543.96|541.46|544.01|541.51|543.96|541.46|14
1606623070000|2020-11-29 04:11:10|543.97|541.47|543.99|541.49|544|541.5|543.96|541.46|19
1606623080000|2020-11-29 04:11:20|543.98|541.48|543.94|541.44|544|541.5|543.92|541.42|17
1606623090000|2020-11-29 04:11:30|543.93|541.43|543.98|541.48|543.99|541.49|543.93|541.43|18
1606623100000|2020-11-29 04:11:40|543.99|541.49|543.96|541.46|543.99|541.49|543.95|541.45|13
1606623110000|2020-11-29 04:11:50|543.97|541.47|543.88|541.38|543.98|541.48|543.88|541.38|10
1606623120000|2020-11-29 04:12:00|543.87|541.37|543.64|541.14|543.87|541.37|543.64|541.14|25
1606623130000|2020-11-29 04:12:10|543.65|541.15|543.55|541.05|543.66|541.16|543.53|541.03|26
1606623140000|2020-11-29 04:12:20|543.53|541.03|543.73|541.23|543.75|541.25|543.52|541.02|18
1606623150000|2020-11-29 04:12:30|543.74|541.24|543.51|541.01|543.74|541.24|543.51|541.01|20
1606623160000|2020-11-29 04:12:40|543.52|541.02|543.62|541.12|543.63|541.13|543.52|541.02|16
1606623170000|2020-11-29 04:12:50|543.63|541.13|543.65|541.15|543.66|541.16|543.63|541.13|10
1606623180000|2020-11-29 04:13:00|543.66|541.16|543.56|541.06|543.66|541.16|543.55|541.05|21
1606623190000|2020-11-29 04:13:10|543.6|541.1|543.79|541.29|543.79|541.29|543.6|541.1|15
1606623200000|2020-11-29 04:13:20|543.78|541.28|543.91|541.41|543.95|541.45|543.78|541.28|16
1606623210000|2020-11-29 04:13:30|543.92|541.42|543.94|541.44|543.96|541.46|543.91|541.41|10
1606623220000|2020-11-29 04:13:40|543.95|541.45|544.01|541.51|544.02|541.52|543.95|541.45|8
1606623230000|2020-11-29 04:13:50|544.03|541.53|544.31|541.81|544.36|541.86|544.03|541.53|21
1606623240000|2020-11-29 04:14:00|544.28|541.78|544.23|541.73|544.29|541.79|544.2|541.7|19
1606623250000|2020-11-29 04:14:10|544.24|541.74|544.11|541.61|544.24|541.74|544.11|541.61|10
1606623260000|2020-11-29 04:14:20|544.13|541.63|544.11|541.61|544.13|541.63|544.09|541.59|7
1606623270000|2020-11-29 04:14:30|544.1|541.6|543.85|541.35|544.11|541.61|543.85|541.35|19
1606623280000|2020-11-29 04:14:40|543.86|541.36|543.71|541.21|543.86|541.36|543.68|541.18|15
1606623290000|2020-11-29 04:14:50|543.72|541.22|543.89|541.39|543.9|541.4|543.72|541.22|13
1606623300000|2020-11-29 04:15:00|543.9|541.4|543.83|541.33|543.94|541.44|543.83|541.33|6
1606623310000|2020-11-29 04:15:10|543.9|541.4|543.77|541.27|543.9|541.4|543.76|541.26|9
1606623320000|2020-11-29 04:15:20|543.75|541.25|543.64|541.14|543.75|541.25|543.63|541.13|7
1606623330000|2020-11-29 04:15:30|543.65|541.15|543.64|541.14|543.65|541.15|543.64|541.14|2
1606623340000|2020-11-29 04:15:40|543.63|541.13|543.63|541.13|543.63|541.13|543.63|541.13|1
1606623350000|2020-11-29 04:15:50|543.57|541.07|543.31|540.81|543.57|541.07|543.31|540.81|13
1606623360000|2020-11-29 04:16:00|543.32|540.82|543.11|540.61|543.32|540.82|543.11|540.61|17
1606623370000|2020-11-29 04:16:10|543.1|540.6|543.2|540.7|543.2|540.7|543.01|540.51|15
1606623380000|2020-11-29 04:16:20|543.19|540.69|543.2|540.7|543.22|540.72|543.18|540.68|11
1606623390000|2020-11-29 04:16:30|543.19|540.69|543.1|540.6|543.19|540.69|543.08|540.58|5
1606623400000|2020-11-29 04:16:40|543.08|540.58|543.08|540.58|543.1|540.6|543.06|540.56|16
1606623410000|2020-11-29 04:16:50|543.07|540.57|543.09|540.59|543.1|540.6|543.05|540.55|27
1606623420000|2020-11-29 04:17:00|543.07|540.57|543.06|540.56|543.09|540.59|543.06|540.56|11
1606623430000|2020-11-29 04:17:10|543.05|540.55|543.06|540.56|543.07|540.57|543.05|540.55|19
1606623440000|2020-11-29 04:17:20|543.07|540.57|543.07|540.57|543.1|540.6|543.06|540.56|21
1606623450000|2020-11-29 04:17:30|543.08|540.58|542.91|540.41|543.08|540.58|542.9|540.4|22
1606623460000|2020-11-29 04:17:40|542.92|540.42|542.66|540.16|542.92|540.42|542.66|540.16|17
1606623470000|2020-11-29 04:17:50|542.68|540.18|542.85|540.35|542.85|540.35|542.68|540.18|14
1606623480000|2020-11-29 04:18:00|542.84|540.34|542.96|540.46|542.97|540.47|542.83|540.33|23
1606623490000|2020-11-29 04:18:10|542.95|540.45|543.01|540.51|543.02|540.52|542.93|540.43|11
1606623500000|2020-11-29 04:18:20|543.02|540.52|542.99|540.49|543.02|540.52|542.95|540.45|24
1606623510000|2020-11-29 04:18:30|542.98|540.48|542.96|540.46|543|540.5|542.93|540.43|16
1606623520000|2020-11-29 04:18:40|542.94|540.44|542.9|540.4|542.95|540.45|542.89|540.39|6
1606623530000|2020-11-29 04:18:50|542.89|540.39|543.1|540.6|543.12|540.62|542.88|540.38|23
1606623540000|2020-11-29 04:19:00|543.11|540.61|543.47|540.97|543.47|540.97|543.1|540.6|17
1606623550000|2020-11-29 04:19:10|543.46|540.96|543.43|540.93|543.47|540.97|543.41|540.91|13
1606623560000|2020-11-29 04:19:20|543.44|540.94|543.47|540.97|543.48|540.98|543.44|540.94|14
1606623570000|2020-11-29 04:19:30|543.49|540.99|543.55|541.05|543.61|541.11|543.49|540.99|16
1606623580000|2020-11-29 04:19:40|543.56|541.06|543.54|541.04|543.56|541.06|543.54|541.04|12
1606623590000|2020-11-29 04:19:50|543.55|541.05|543.39|540.89|543.6|541.1|543.39|540.89|18
1606623600000|2020-11-29 04:20:00|543.37|540.87|543.32|540.82|543.37|540.87|543.31|540.81|8
1606623610000|2020-11-29 04:20:10|543.33|540.83|543.43|540.93|543.46|540.96|543.33|540.83|16
1606623620000|2020-11-29 04:20:20|543.41|540.91|543.39|540.89|543.42|540.92|543.38|540.88|17
1606623630000|2020-11-29 04:20:30|543.38|540.88|543.39|540.89|543.39|540.89|543.31|540.81|18
1606623640000|2020-11-29 04:20:40|543.38|540.88|543.38|540.88|543.39|540.89|543.37|540.87|7
1606623650000|2020-11-29 04:20:50|543.37|540.87|543.2|540.7|543.38|540.88|543.2|540.7|10
1606623660000|2020-11-29 04:21:00|543.19|540.69|543.16|540.66|543.2|540.7|543.16|540.66|11
1606623670000|2020-11-29 04:21:10|543.15|540.65|543.16|540.66|543.16|540.66|543.14|540.64|12
1606623680000|2020-11-29 04:21:20|543.15|540.65|543.18|540.68|543.18|540.68|543.12|540.62|16
1606623690000|2020-11-29 04:21:30|543.19|540.69|543.42|540.92|543.42|540.92|543.19|540.69|17
1606623700000|2020-11-29 04:21:40|543.44|540.94|543.43|540.93|543.44|540.94|543.43|540.93|2
1606623710000|2020-11-29 04:21:50|543.41|540.91|543.28|540.78|543.41|540.91|543.28|540.78|22
1606623720000|2020-11-29 04:22:00|543.29|540.79|543.51|541.01|543.51|541.01|543.29|540.79|16
1606623730000|2020-11-29 04:22:10|543.5|541|543.49|540.99|543.52|541.02|543.48|540.98|7
1606623740000|2020-11-29 04:22:20|543.5|541|543.48|540.98|543.51|541.01|543.47|540.97|11
1606623750000|2020-11-29 04:22:30|543.46|540.96|543.15|540.65|543.46|540.96|543.15|540.65|20
1606623760000|2020-11-29 04:22:40|543.16|540.66|543.14|540.64|543.21|540.71|543.13|540.63|19
1606623770000|2020-11-29 04:22:50|543.17|540.67|543.14|540.64|543.23|540.73|543.14|540.64|20
1606623780000|2020-11-29 04:23:00|543.15|540.65|543.08|540.58|543.15|540.65|543.08|540.58|20
1606623790000|2020-11-29 04:23:10|543.07|540.57|543.11|540.61|543.11|540.61|543.02|540.52|19
1606623800000|2020-11-29 04:23:20|543.12|540.62|543.12|540.62|543.13|540.63|543.12|540.62|3
1606623810000|2020-11-29 04:23:30|543.1|540.6|543.29|540.79|543.29|540.79|543.1|540.6|19
1606623820000|2020-11-29 04:23:40|543.3|540.8|543.28|540.78|543.3|540.8|543.27|540.77|5
1606623830000|2020-11-29 04:23:50|543.29|540.79|543.15|540.65|543.29|540.79|543.14|540.64|14
1606623840000|2020-11-29 04:24:00|543.14|540.64|543.17|540.67|543.18|540.68|543.13|540.63|9
1606623850000|2020-11-29 04:24:10|543.18|540.68|543.44|540.94|543.45|540.95|543.18|540.68|22
1606623860000|2020-11-29 04:24:20|543.45|540.95|543.51|541.01|543.51|541.01|543.41|540.91|19
1606623870000|2020-11-29 04:24:30|543.52|541.02|543.53|541.03|543.54|541.04|543.51|541.01|6
1606623880000|2020-11-29 04:24:40|543.54|541.04|543.54|541.04|543.56|541.06|543.53|541.03|13
1606623890000|2020-11-29 04:24:50|543.56|541.06|543.55|541.05|543.57|541.07|543.55|541.05|10
1606623900000|2020-11-29 04:25:00|543.54|541.04|543.58|541.08|543.58|541.08|543.53|541.03|19
1606623910000|2020-11-29 04:25:10|543.57|541.07|543.6|541.1|543.6|541.1|543.57|541.07|23
1606623920000|2020-11-29 04:25:20|543.59|541.09|543.62|541.12|543.62|541.12|543.57|541.07|11
1606623930000|2020-11-29 04:25:30|543.61|541.11|543.71|541.21|543.71|541.21|543.6|541.1|16
1606623940000|2020-11-29 04:25:40|543.73|541.23|543.79|541.29|543.79|541.29|543.73|541.23|9
1606623950000|2020-11-29 04:25:50|543.81|541.31|543.81|541.31|543.82|541.32|543.8|541.3|5
1606623960000|2020-11-29 04:26:00|543.8|541.3|543.84|541.34|543.85|541.35|543.79|541.29|12
1606623970000|2020-11-29 04:26:10|543.83|541.33|543.95|541.45|543.96|541.46|543.83|541.33|17
1606623980000|2020-11-29 04:26:20|543.96|541.46|544.11|541.61|544.11|541.61|543.91|541.41|21
1606623990000|2020-11-29 04:26:30|544.26|541.76|544.08|541.58|544.28|541.78|544.08|541.58|15
1606624000000|2020-11-29 04:26:40|544.07|541.57|544.2|541.7|544.2|541.7|544.07|541.57|16
1606624010000|2020-11-29 04:26:50|544.23|541.73|544.34|541.84|544.34|541.84|544.23|541.73|6
1606624020000|2020-11-29 04:27:00|544.32|541.82|544.21|541.71|544.32|541.82|544.21|541.71|7
1606624030000|2020-11-29 04:27:10|544.22|541.72|544.2|541.7|544.22|541.72|544.2|541.7|15
1606624040000|2020-11-29 04:27:20|544.21|541.71|543.94|541.44|544.21|541.71|543.93|541.43|17
1606624050000|2020-11-29 04:27:30|543.93|541.43|543.78|541.28|543.94|541.44|543.78|541.28|19
1606624060000|2020-11-29 04:27:40|543.77|541.27|543.73|541.23|543.78|541.28|543.72|541.22|5
1606624070000|2020-11-29 04:27:50|543.69|541.19|543.76|541.26|543.84|541.34|543.69|541.19|23
1606624080000|2020-11-29 04:28:00|543.75|541.25|543.75|541.25|543.76|541.26|543.75|541.25|11
1606624090000|2020-11-29 04:28:10|543.76|541.26|543.47|540.97|543.76|541.26|543.47|540.97|20
1606624100000|2020-11-29 04:28:20|543.48|540.98|543.13|540.63|543.48|540.98|543.13|540.63|17
1606624110000|2020-11-29 04:28:30|543.14|540.64|543.43|540.93|543.45|540.95|543.14|540.64|20
1606624120000|2020-11-29 04:28:40|543.42|540.92|543.16|540.66|543.42|540.92|543.15|540.65|17
1606624130000|2020-11-29 04:28:50|543.17|540.67|543.24|540.74|543.31|540.81|543.17|540.67|19
1606624140000|2020-11-29 04:29:00|543.23|540.73|543.17|540.67|543.23|540.73|543.14|540.64|13
1606624150000|2020-11-29 04:29:10|543.18|540.68|543.39|540.89|543.39|540.89|543.18|540.68|19
1606624160000|2020-11-29 04:29:20|543.38|540.88|543.3|540.8|543.46|540.96|543.29|540.79|18
1606624170000|2020-11-29 04:29:30|543.31|540.81|543.25|540.75|543.31|540.81|543.23|540.73|20
1606624180000|2020-11-29 04:29:40|543.27|540.77|543.28|540.78|543.29|540.79|543.25|540.75|14
1606624190000|2020-11-29 04:29:50|543.27|540.77|543.24|540.74|543.29|540.79|543.24|540.74|10
1606624200000|2020-11-29 04:30:00|543.25|540.75|543.18|540.68|543.25|540.75|543.18|540.68|22
1606624210000|2020-11-29 04:30:10|543.19|540.69|543.25|540.75|543.26|540.76|543.18|540.68|16
1606624220000|2020-11-29 04:30:20|543.26|540.76|543.2|540.7|543.26|540.76|543.2|540.7|10
1606624230000|2020-11-29 04:30:30|543.21|540.71|543.19|540.69|543.22|540.72|543.19|540.69|13
1606624240000|2020-11-29 04:30:40|543.21|540.71|543.23|540.73|543.23|540.73|543.21|540.71|3
1606624250000|2020-11-29 04:30:50|543.22|540.72|543.25|540.75|543.26|540.76|543.16|540.66|19
1606624260000|2020-11-29 04:31:00|543.26|540.76|543.29|540.79|543.29|540.79|543.25|540.75|7
1606624270000|2020-11-29 04:31:10|543.28|540.78|543.35|540.85|543.35|540.85|543.27|540.77|9
1606624280000|2020-11-29 04:31:20|543.34|540.84|543.45|540.95|543.46|540.96|543.33|540.83|7
1606624290000|2020-11-29 04:31:30|543.44|540.94|543.44|540.94|543.44|540.94|543.43|540.93|3
1606624300000|2020-11-29 04:31:40|543.42|540.92|543.47|540.97|543.47|540.97|543.42|540.92|6
1606624310000|2020-11-29 04:31:50|543.51|541.01|543.64|541.14|543.66|541.16|543.51|541.01|17
1606624320000|2020-11-29 04:32:00|543.66|541.16|544.02|541.52|544.08|541.58|543.66|541.16|27
1606624330000|2020-11-29 04:32:10|544.01|541.51|544.06|541.56|544.07|541.57|544.01|541.51|10
1606624340000|2020-11-29 04:32:20|544.05|541.55|544.06|541.56|544.08|541.58|544.05|541.55|7
1606624350000|2020-11-29 04:32:30|544.05|541.55|544.04|541.54|544.06|541.56|544.04|541.54|4
1606624360000|2020-11-29 04:32:40|544.05|541.55|544.05|541.55|544.08|541.58|544.05|541.55|8
1606624370000|2020-11-29 04:32:50|544.08|541.58|543.95|541.45|544.09|541.59|543.92|541.42|17
1606624380000|2020-11-29 04:33:00|543.92|541.42|543.94|541.44|543.95|541.45|543.92|541.42|9
1606624390000|2020-11-29 04:33:10|543.93|541.43|544.02|541.52|544.02|541.52|543.93|541.43|10
1606624400000|2020-11-29 04:33:20|543.99|541.49|543.84|541.34|543.99|541.49|543.84|541.34|12
1606624410000|2020-11-29 04:33:30|543.83|541.33|543.82|541.32|543.85|541.35|543.81|541.31|12
1606624420000|2020-11-29 04:33:40|543.81|541.31|543.95|541.45|543.95|541.45|543.78|541.28|16
1606624430000|2020-11-29 04:33:50|543.96|541.46|543.85|541.35|543.97|541.47|543.85|541.35|8
1606624440000|2020-11-29 04:34:00|543.84|541.34|543.71|541.21|543.84|541.34|543.7|541.2|28
1606624450000|2020-11-29 04:34:10|543.69|541.19|543.71|541.21|543.75|541.25|543.68|541.18|30
1606624460000|2020-11-29 04:34:20|543.76|541.26|543.78|541.28|543.81|541.31|543.75|541.25|22
1606624470000|2020-11-29 04:34:30|543.79|541.29|543.79|541.29|543.8|541.3|543.75|541.25|14
1606624480000|2020-11-29 04:34:40|543.78|541.28|543.78|541.28|543.79|541.29|543.76|541.26|17
1606624490000|2020-11-29 04:34:50|543.79|541.29|543.82|541.32|543.82|541.32|543.78|541.28|16
1606624500000|2020-11-29 04:35:00|543.81|541.31|543.85|541.35|543.85|541.35|543.79|541.29|16
1606624510000|2020-11-29 04:35:10|543.86|541.36|543.78|541.28|544|541.5|543.77|541.27|21
1606624520000|2020-11-29 04:35:20|543.79|541.29|543.82|541.32|543.82|541.32|543.76|541.26|13
1606624530000|2020-11-29 04:35:30|543.84|541.34|543.79|541.29|543.85|541.35|543.77|541.27|23
1606624540000|2020-11-29 04:35:40|543.82|541.32|543.83|541.33|543.83|541.33|543.79|541.29|16
1606624550000|2020-11-29 04:35:50|543.82|541.32|543.73|541.23|543.83|541.33|543.73|541.23|19
1606624560000|2020-11-29 04:36:00|543.74|541.24|543.71|541.21|543.74|541.24|543.7|541.2|19
1606624570000|2020-11-29 04:36:10|543.72|541.22|543.91|541.41|543.91|541.41|543.7|541.2|21
1606624580000|2020-11-29 04:36:20|543.92|541.42|544.11|541.61|544.11|541.61|543.92|541.42|14
1606624590000|2020-11-29 04:36:30|544.09|541.59|544.03|541.53|544.09|541.59|544.03|541.53|8
1606624600000|2020-11-29 04:36:40|544.04|541.54|544.09|541.59|544.1|541.6|544.03|541.53|19
1606624610000|2020-11-29 04:36:50|544.1|541.6|543.97|541.47|544.12|541.62|543.93|541.43|25
1606624620000|2020-11-29 04:37:00|543.98|541.48|543.89|541.39|543.98|541.48|543.89|541.39|17
1606624630000|2020-11-29 04:37:10|543.86|541.36|543.86|541.36|543.88|541.38|543.85|541.35|15
1606624640000|2020-11-29 04:37:20|543.89|541.39|543.87|541.37|543.89|541.39|543.86|541.36|11
1606624650000|2020-11-29 04:37:30|543.88|541.38|543.9|541.4|543.9|541.4|543.87|541.37|19
1606624660000|2020-11-29 04:37:40|543.88|541.38|543.98|541.48|543.98|541.48|543.87|541.37|17
1606624670000|2020-11-29 04:37:50|543.97|541.47|543.96|541.46|543.97|541.47|543.96|541.46|6
1606624680000|2020-11-29 04:38:00|543.93|541.43|543.87|541.37|543.93|541.43|543.87|541.37|7
1606624690000|2020-11-29 04:38:10|543.86|541.36|543.9|541.4|543.9|541.4|543.86|541.36|7
1606624700000|2020-11-29 04:38:20|543.93|541.43|543.95|541.45|543.98|541.48|543.93|541.43|8
1606624710000|2020-11-29 04:38:30|543.96|541.46|543.97|541.47|543.98|541.48|543.96|541.46|12
1606624720000|2020-11-29 04:38:40|543.98|541.48|543.98|541.48|543.99|541.49|543.97|541.47|7
1606624730000|2020-11-29 04:38:50|544.01|541.51|544|541.5|544.01|541.51|544|541.5|4
1606624740000|2020-11-29 04:39:00|543.99|541.49|543.94|541.44|543.99|541.49|543.93|541.43|8
1606624750000|2020-11-29 04:39:10|543.93|541.43|543.93|541.43|543.95|541.45|543.93|541.43|5
1606624760000|2020-11-29 04:39:20|543.94|541.44|543.9|541.4|543.98|541.48|543.9|541.4|12
1606624770000|2020-11-29 04:39:30|543.89|541.39|543.87|541.37|543.89|541.39|543.86|541.36|13
1606624780000|2020-11-29 04:39:40|543.88|541.38|543.78|541.28|543.88|541.38|543.78|541.28|19
1606624790000|2020-11-29 04:39:50|543.79|541.29|543.74|541.24|543.79|541.29|543.73|541.23|14
1606624800000|2020-11-29 04:40:00|543.73|541.23|543.74|541.24|543.74|541.24|543.73|541.23|8
1606624810000|2020-11-29 04:40:10|543.73|541.23|543.7|541.2|543.73|541.23|543.69|541.19|4
1606624820000|2020-11-29 04:40:20|543.71|541.21|543.72|541.22|543.72|541.22|543.7|541.2|4
1606624830000|2020-11-29 04:40:30|543.71|541.21|543.86|541.36|543.86|541.36|543.71|541.21|10
1606624840000|2020-11-29 04:40:40|543.8|541.3|543.65|541.15|543.8|541.3|543.63|541.13|13
1606624850000|2020-11-29 04:40:50|543.64|541.14|543.65|541.15|543.65|541.15|543.64|541.14|2
1606624860000|2020-11-29 04:41:00|543.64|541.14|543.7|541.2|543.71|541.21|543.64|541.14|15
1606624870000|2020-11-29 04:41:10|543.69|541.19|543.64|541.14|543.69|541.19|543.62|541.12|8
1606624880000|2020-11-29 04:41:20|543.63|541.13|543.61|541.11|543.64|541.14|543.61|541.11|6
1606624890000|2020-11-29 04:41:30|543.58|541.08|543.36|540.86|543.58|541.08|543.36|540.86|19
1606624900000|2020-11-29 04:41:40|543.35|540.85|543.33|540.83|543.36|540.86|543.32|540.82|8
1606624910000|2020-11-29 04:41:50|543.32|540.82|543.56|541.06|543.56|541.06|543.31|540.81|14
1606624920000|2020-11-29 04:42:00|543.58|541.08|543.63|541.13|543.63|541.13|543.58|541.08|4
1606624930000|2020-11-29 04:42:10|543.62|541.12|543.45|540.95|543.65|541.15|543.44|540.94|21
1606624940000|2020-11-29 04:42:20|543.46|540.96|543.42|540.92|543.46|540.96|543.42|540.92|13
1606624950000|2020-11-29 04:42:30|543.43|540.93|543.34|540.84|543.43|540.93|543.34|540.84|10
1606624960000|2020-11-29 04:42:40|543.35|540.85|543.29|540.79|543.35|540.85|543.29|540.79|8
1606624970000|2020-11-29 04:42:50|543.31|540.81|543.16|540.66|543.31|540.81|543.08|540.58|17
1606624980000|2020-11-29 04:43:00|543.19|540.69|543.35|540.85|543.36|540.86|543.19|540.69|22
1606624990000|2020-11-29 04:43:10|543.34|540.84|543.31|540.81|543.34|540.84|543.25|540.75|17
1606625000000|2020-11-29 04:43:20|543.32|540.82|543.26|540.76|543.32|540.82|543.26|540.76|12
1606625010000|2020-11-29 04:43:30|543.24|540.74|543.23|540.73|543.25|540.75|543.2|540.7|18
1606625020000|2020-11-29 04:43:40|543.24|540.74|543.22|540.72|543.24|540.74|543.22|540.72|9
1606625030000|2020-11-29 04:43:50|543.24|540.74|543.28|540.78|543.28|540.78|543.23|540.73|10
1606625040000|2020-11-29 04:44:00|543.29|540.79|543.3|540.8|543.3|540.8|543.28|540.78|5
1606625050000|2020-11-29 04:44:10|543.29|540.79|543.4|540.9|543.42|540.92|543.29|540.79|11
1606625060000|2020-11-29 04:44:20|543.41|540.91|543.4|540.9|543.41|540.91|543.38|540.88|5
1606625070000|2020-11-29 04:44:30|543.41|540.91|543.32|540.82|543.41|540.91|543.3|540.8|14
1606625080000|2020-11-29 04:44:40|543.33|540.83|543.42|540.92|543.43|540.93|543.33|540.83|13
1606625090000|2020-11-29 04:44:50|543.41|540.91|543.41|540.91|543.42|540.92|543.39|540.89|8
1606625100000|2020-11-29 04:45:00|543.4|540.9|543.4|540.9|543.4|540.9|543.38|540.88|6
1606625110000|2020-11-29 04:45:10|543.41|540.91|543.33|540.83|543.41|540.91|543.33|540.83|10
1606625120000|2020-11-29 04:45:20|543.32|540.82|543.2|540.7|543.32|540.82|543.2|540.7|6
1606625130000|2020-11-29 04:45:30|543.17|540.67|543.14|540.64|543.17|540.67|543.12|540.62|5
1606625140000|2020-11-29 04:45:40|543.13|540.63|543.3|540.8|543.3|540.8|543.13|540.63|12
1606625150000|2020-11-29 04:45:50|543.31|540.81|543.19|540.69|543.31|540.81|543.18|540.68|15
1606625160000|2020-11-29 04:46:00|543.15|540.65|543.15|540.65|543.15|540.65|543.15|540.65|1
1606625170000|2020-11-29 04:46:10|543.14|540.64|543.13|540.63|543.14|540.64|543.13|540.63|2
1606625180000|2020-11-29 04:46:20|543.12|540.62|543.12|540.62|543.15|540.65|543.12|540.62|12
1606625190000|2020-11-29 04:46:30|543.11|540.61|543.07|540.57|543.12|540.62|543.07|540.57|16
1606625200000|2020-11-29 04:46:40|543.06|540.56|543.06|540.56|543.08|540.58|543.06|540.56|7
1606625210000|2020-11-29 04:46:50|543.05|540.55|543|540.5|543.05|540.55|542.99|540.49|19
1606625220000|2020-11-29 04:47:00|543.01|540.51|542.96|540.46|543.01|540.51|542.95|540.45|6
1606625230000|2020-11-29 04:47:10|542.95|540.45|542.98|540.48|542.99|540.49|542.94|540.44|17
1606625240000|2020-11-29 04:47:20|542.99|540.49|543.25|540.75|543.25|540.75|542.99|540.49|25
1606625250000|2020-11-29 04:47:30|543.27|540.77|543.3|540.8|543.31|540.81|543.27|540.77|12
1606625260000|2020-11-29 04:47:40|543.29|540.79|543.39|540.89|543.47|540.97|543.29|540.79|14
1606625270000|2020-11-29 04:47:50|543.4|540.9|543.25|540.75|543.42|540.92|543.24|540.74|21
1606625280000|2020-11-29 04:48:00|543.28|540.78|543.26|540.76|543.28|540.78|543.25|540.75|19
1606625290000|2020-11-29 04:48:10|543.27|540.77|543.24|540.74|543.27|540.77|543.23|540.73|10
1606625300000|2020-11-29 04:48:20|543.25|540.75|543.31|540.81|543.31|540.81|543.23|540.73|17
1606625310000|2020-11-29 04:48:30|543.33|540.83|543.44|540.94|543.44|540.94|543.33|540.83|17
1606625320000|2020-11-29 04:48:40|543.42|540.92|543.44|540.94|543.44|540.94|543.42|540.92|2
1606625330000|2020-11-29 04:48:50|543.42|540.92|543.37|540.87|543.45|540.95|543.37|540.87|15
1606625340000|2020-11-29 04:49:00|543.36|540.86|543.29|540.79|543.37|540.87|543.28|540.78|21
1606625350000|2020-11-29 04:49:10|543.28|540.78|543.27|540.77|543.29|540.79|543.27|540.77|10
1606625360000|2020-11-29 04:49:20|543.26|540.76|542.74|540.24|543.27|540.77|542.72|540.22|29
1606625370000|2020-11-29 04:49:30|542.69|540.19|542.48|539.98|542.69|540.19|542.48|539.98|30
1606625380000|2020-11-29 04:49:40|542.47|539.97|542.47|539.97|542.48|539.98|542.44|539.94|24
1606625390000|2020-11-29 04:49:50|542.49|539.99|542.48|539.98|542.63|540.13|542.48|539.98|22
1606625400000|2020-11-29 04:50:00|542.49|539.99|542.21|539.71|542.5|540|542.2|539.7|25
1606625410000|2020-11-29 04:50:10|542.2|539.7|542.34|539.84|542.35|539.85|542.19|539.69|27
1606625420000|2020-11-29 04:50:20|542.33|539.83|542.15|539.65|542.34|539.84|542.15|539.65|19
1606625430000|2020-11-29 04:50:30|542.16|539.66|542.04|539.54|542.17|539.67|542.02|539.52|26
1606625440000|2020-11-29 04:50:40|542.02|539.52|542.02|539.52|542.02|539.52|542.01|539.51|3
1606625460000|2020-11-29 04:51:00|542.03|539.53|542.07|539.57|542.09|539.59|542.03|539.53|6
1606625470000|2020-11-29 04:51:10|542.05|539.55|542.02|539.52|542.13|539.63|542.02|539.52|19
1606625480000|2020-11-29 04:51:20|542.03|539.53|542.06|539.56|542.11|539.61|542.03|539.53|11
1606625490000|2020-11-29 04:51:30|542.05|539.55|541.91|539.41|542.05|539.55|541.9|539.4|20
1606625500000|2020-11-29 04:51:40|541.9|539.4|542.05|539.55|542.05|539.55|541.87|539.37|25
1606625510000|2020-11-29 04:51:50|542.04|539.54|541.98|539.48|542.04|539.54|541.98|539.48|12
1606625520000|2020-11-29 04:52:00|541.99|539.49|541.98|539.48|541.99|539.49|541.97|539.47|14
1606625530000|2020-11-29 04:52:10|541.99|539.49|542.1|539.6|542.12|539.62|541.98|539.48|13
1606625540000|2020-11-29 04:52:20|542.12|539.62|542.31|539.81|542.43|539.93|542.12|539.62|20
1606625550000|2020-11-29 04:52:30|542.25|539.75|542.17|539.67|542.26|539.76|542.15|539.65|24
1606625560000|2020-11-29 04:52:40|542.16|539.66|542.16|539.66|542.17|539.67|542.13|539.63|22
1606625570000|2020-11-29 04:52:50|542.15|539.65|542.18|539.68|542.18|539.68|542.14|539.64|17
1606625580000|2020-11-29 04:53:00|542.17|539.67|542.17|539.67|542.18|539.68|542.16|539.66|11
1606625590000|2020-11-29 04:53:10|542.16|539.66|542.14|539.64|542.16|539.66|542.13|539.63|18
1606625600000|2020-11-29 04:53:20|542.13|539.63|542.15|539.65|542.17|539.67|542.13|539.63|12
1606625610000|2020-11-29 04:53:30|542.17|539.67|542.07|539.57|542.21|539.71|542.07|539.57|13
1606625620000|2020-11-29 04:53:40|542.04|539.54|541.89|539.39|542.04|539.54|541.88|539.38|17
1606625630000|2020-11-29 04:53:50|541.88|539.38|541.92|539.42|541.92|539.42|541.86|539.36|16
1606625640000|2020-11-29 04:54:00|541.93|539.43|541.98|539.48|541.99|539.49|541.92|539.42|18
1606625650000|2020-11-29 04:54:10|541.99|539.49|541.94|539.44|541.99|539.49|541.94|539.44|11
1606625660000|2020-11-29 04:54:20|541.93|539.43|542.12|539.62|542.13|539.63|541.93|539.43|13
1606625670000|2020-11-29 04:54:30|542.13|539.63|542.05|539.55|542.14|539.64|542.05|539.55|8
1606625680000|2020-11-29 04:54:40|542.04|539.54|542|539.5|542.05|539.55|541.98|539.48|20
1606625690000|2020-11-29 04:54:50|542.02|539.52|542.02|539.52|542.03|539.53|541.96|539.46|15
1606625700000|2020-11-29 04:55:00|542.01|539.51|542.06|539.56|542.07|539.57|542.01|539.51|10
1606625710000|2020-11-29 04:55:10|542.07|539.57|542.07|539.57|542.07|539.57|542.06|539.56|13
1606625720000|2020-11-29 04:55:20|542.06|539.56|542.08|539.58|542.08|539.58|542.05|539.55|16
1606625730000|2020-11-29 04:55:30|542.07|539.57|542.1|539.6|542.1|539.6|542.07|539.57|7
1606625740000|2020-11-29 04:55:40|542.09|539.59|541.95|539.45|542.09|539.59|541.94|539.44|17
1606625750000|2020-11-29 04:55:50|541.93|539.43|541.91|539.41|541.93|539.43|541.9|539.4|9
1606625760000|2020-11-29 04:56:00|541.89|539.39|541.85|539.35|541.9|539.4|541.84|539.34|9
1606625770000|2020-11-29 04:56:10|541.86|539.36|541.84|539.34|541.89|539.39|541.84|539.34|12
1606625780000|2020-11-29 04:56:20|541.83|539.33|541.87|539.37|541.87|539.37|541.83|539.33|12
1606625790000|2020-11-29 04:56:30|541.89|539.39|541.83|539.33|541.89|539.39|541.82|539.32|22
1606625800000|2020-11-29 04:56:40|541.81|539.31|541.26|538.76|541.81|539.31|541.26|538.76|19
1606625810000|2020-11-29 04:56:50|541.25|538.75|541.01|538.51|541.25|538.75|540.96|538.46|23
1606625820000|2020-11-29 04:57:00|540.84|538.34|540.81|538.31|540.84|538.34|540.79|538.29|8
1606625830000|2020-11-29 04:57:10|540.82|538.32|540.77|538.27|540.83|538.33|540.77|538.27|12
1606625840000|2020-11-29 04:57:20|540.76|538.26|540.52|538.02|540.76|538.26|540.46|537.96|26
1606625850000|2020-11-29 04:57:30|540.51|538.01|540.48|537.98|540.51|538.01|540.46|537.96|10
1606625860000|2020-11-29 04:57:40|540.39|537.89|540.37|537.87|540.39|537.89|540.37|537.87|19
1606625870000|2020-11-29 04:57:50|540.36|537.86|540.33|537.83|540.38|537.88|540.3|537.8|15
1606625880000|2020-11-29 04:58:00|540.32|537.82|540.5|538|540.52|538.02|540.31|537.81|24
1606625890000|2020-11-29 04:58:10|540.51|538.01|540.46|537.96|540.53|538.03|540.45|537.95|16
1606625900000|2020-11-29 04:58:20|540.47|537.97|540.57|538.07|540.57|538.07|540.47|537.97|18
1606625910000|2020-11-29 04:58:30|540.58|538.08|540.61|538.11|540.63|538.13|540.57|538.07|12
1606625920000|2020-11-29 04:58:40|540.6|538.1|540.7|538.2|540.7|538.2|540.59|538.09|8
1606625930000|2020-11-29 04:58:50|540.69|538.19|540.7|538.2|540.82|538.32|540.69|538.19|22
1606625940000|2020-11-29 04:59:00|540.76|538.26|540.75|538.25|540.76|538.26|540.74|538.24|8
1606625950000|2020-11-29 04:59:10|540.76|538.26|540.59|538.09|540.76|538.26|540.59|538.09|17
1606625960000|2020-11-29 04:59:20|540.58|538.08|540.8|538.3|540.8|538.3|540.56|538.06|24
1606625970000|2020-11-29 04:59:30|540.79|538.29|540.65|538.15|540.79|538.29|540.63|538.13|16
1606625980000|2020-11-29 04:59:40|540.66|538.16|540.66|538.16|540.68|538.18|540.65|538.15|16
1606625990000|2020-11-29 04:59:50|540.67|538.17|540.65|538.15|540.67|538.17|540.64|538.14|4
1606626000000|2020-11-29 05:00:00|540.66|538.16|540.36|537.86|540.66|538.16|540.36|537.86|19
1606626010000|2020-11-29 05:00:10|540.34|537.84|540.36|537.86|540.37|537.87|540.19|537.69|28
1606626020000|2020-11-29 05:00:20|540.35|537.85|540.38|537.88|540.39|537.89|540.25|537.75|26
1606626030000|2020-11-29 05:00:30|540.39|537.89|540.44|537.94|540.46|537.96|540.36|537.86|24
1606626040000|2020-11-29 05:00:40|540.45|537.95|540.45|537.95|540.46|537.96|540.44|537.94|17
1606626050000|2020-11-29 05:00:50|540.46|537.96|540.43|537.93|540.46|537.96|540.42|537.92|13
1606626060000|2020-11-29 05:01:00|540.45|537.95|540.58|538.08|540.58|538.08|540.43|537.93|13
1606626070000|2020-11-29 05:01:10|540.59|538.09|540.93|538.43|540.93|538.43|540.58|538.08|29
1606626080000|2020-11-29 05:01:20|540.94|538.44|540.97|538.47|540.97|538.47|540.93|538.43|5
1606626090000|2020-11-29 05:01:30|540.98|538.48|540.97|538.47|540.98|538.48|540.97|538.47|2
1606626100000|2020-11-29 05:01:40|540.98|538.48|541.09|538.59|541.1|538.6|540.98|538.48|11
1606626110000|2020-11-29 05:01:50|541.1|538.6|541.05|538.55|541.11|538.61|541.02|538.52|21
1606626120000|2020-11-29 05:02:00|541.06|538.56|541.05|538.55|541.1|538.6|541.05|538.55|14
1606626130000|2020-11-29 05:02:10|541.06|538.56|541.09|538.59|541.09|538.59|541.05|538.55|21
1606626140000|2020-11-29 05:02:20|541.08|538.58|541.09|538.59|541.12|538.62|541.08|538.58|15
1606626150000|2020-11-29 05:02:30|541.1|538.6|541.1|538.6|541.1|538.6|541.08|538.58|7
1606626170000|2020-11-29 05:02:50|541.06|538.56|540.99|538.49|541.06|538.56|540.99|538.49|6
1606626180000|2020-11-29 05:03:00|541|538.5|541.01|538.51|541.01|538.51|541|538.5|4
1606626190000|2020-11-29 05:03:10|541|538.5|540.99|538.49|541|538.5|540.99|538.49|2
1606626200000|2020-11-29 05:03:20|540.97|538.47|540.71|538.21|540.97|538.47|540.71|538.21|14
1606626210000|2020-11-29 05:03:30|540.72|538.22|540.73|538.23|540.74|538.24|540.71|538.21|5
1606626220000|2020-11-29 05:03:40|540.74|538.24|540.71|538.21|540.74|538.24|540.71|538.21|5
1606626230000|2020-11-29 05:03:50|540.65|538.15|540.57|538.07|540.65|538.15|540.55|538.05|17
1606626240000|2020-11-29 05:04:00|540.56|538.06|540.48|537.98|540.57|538.07|540.45|537.95|7
1606626250000|2020-11-29 05:04:10|540.49|537.99|540.53|538.03|540.55|538.05|540.46|537.96|22
1606626260000|2020-11-29 05:04:20|540.52|538.02|540.4|537.9|540.52|538.02|540.4|537.9|20
1606626270000|2020-11-29 05:04:30|540.41|537.91|540.38|537.88|540.43|537.93|540.36|537.86|16
1606626280000|2020-11-29 05:04:40|540.37|537.87|540.11|537.61|540.39|537.89|540.11|537.61|26
1606626290000|2020-11-29 05:04:50|540.1|537.6|540.11|537.61|540.11|537.61|540.08|537.58|11
1606626300000|2020-11-29 05:05:00|540.1|537.6|539.85|537.35|540.11|537.61|539.85|537.35|17
1606626310000|2020-11-29 05:05:10|539.88|537.38|539.96|537.46|539.97|537.47|539.88|537.38|9
1606626320000|2020-11-29 05:05:20|539.94|537.44|540.12|537.62|540.15|537.65|539.91|537.41|16
1606626330000|2020-11-29 05:05:30|540.11|537.61|540.13|537.63|540.14|537.64|540.11|537.61|16
1606626340000|2020-11-29 05:05:40|540.12|537.62|540.15|537.65|540.15|537.65|540.12|537.62|14
1606626350000|2020-11-29 05:05:50|540.16|537.66|540.4|537.9|540.4|537.9|540.11|537.61|16
1606626360000|2020-11-29 05:06:00|540.39|537.89|540.3|537.8|540.41|537.91|540.3|537.8|19
1606626370000|2020-11-29 05:06:10|540.31|537.81|540.38|537.88|540.38|537.88|540.3|537.8|17
1606626380000|2020-11-29 05:06:20|540.39|537.89|540.44|537.94|540.45|537.95|540.37|537.87|13
1606626390000|2020-11-29 05:06:30|540.45|537.95|540.6|538.1|540.62|538.12|540.44|537.94|29
1606626400000|2020-11-29 05:06:40|540.61|538.11|540.78|538.28|540.78|538.28|540.58|538.08|22
1606626410000|2020-11-29 05:06:50|540.77|538.27|540.49|537.99|540.84|538.34|540.47|537.97|19
1606626420000|2020-11-29 05:07:00|540.5|538|540.58|538.08|540.7|538.2|540.48|537.98|27
1606626430000|2020-11-29 05:07:10|540.55|538.05|540.37|537.87|540.61|538.11|540.37|537.87|32
1606626440000|2020-11-29 05:07:20|540.34|537.84|540.29|537.79|540.34|537.84|540.28|537.78|13
1606626450000|2020-11-29 05:07:30|540.3|537.8|540.16|537.66|540.35|537.85|540.16|537.66|19
1606626460000|2020-11-29 05:07:40|540.15|537.65|540.21|537.71|540.21|537.71|540.08|537.58|22
1606626470000|2020-11-29 05:07:50|540.24|537.74|540.17|537.67|540.3|537.8|540.17|537.67|16
1606626480000|2020-11-29 05:08:00|540.16|537.66|540.09|537.59|540.16|537.66|540.09|537.59|15
1606626490000|2020-11-29 05:08:10|540.08|537.58|540.12|537.62|540.14|537.64|540.08|537.58|18
1606626500000|2020-11-29 05:08:20|540.13|537.63|540.13|537.63|540.15|537.65|540.08|537.58|19
1606626510000|2020-11-29 05:08:30|540.12|537.62|540.13|537.63|540.14|537.64|540.1|537.6|12
1606626520000|2020-11-29 05:08:40|540.14|537.64|540.21|537.71|540.21|537.71|540.13|537.63|16
1606626530000|2020-11-29 05:08:50|540.22|537.72|540.3|537.8|540.3|537.8|540.22|537.72|10
1606626540000|2020-11-29 05:09:00|540.36|537.86|540.36|537.86|540.38|537.88|540.36|537.86|11
1606626550000|2020-11-29 05:09:10|540.37|537.87|540.38|537.88|540.39|537.89|540.37|537.87|5
1606626560000|2020-11-29 05:09:20|540.37|537.87|540.16|537.66|540.37|537.87|540.16|537.66|13
1606626570000|2020-11-29 05:09:30|540.17|537.67|540.17|537.67|540.18|537.68|540.16|537.66|5
1606626580000|2020-11-29 05:09:40|540.16|537.66|540.16|537.66|540.16|537.66|540.16|537.66|1
1606626590000|2020-11-29 05:09:50|540.15|537.65|540.42|537.92|540.42|537.92|540.15|537.65|14
1606626600000|2020-11-29 05:10:00|540.41|537.91|540.34|537.84|540.41|537.91|540.31|537.81|23
1606626610000|2020-11-29 05:10:10|540.35|537.85|540.24|537.74|540.35|537.85|540.23|537.73|20
1606626620000|2020-11-29 05:10:20|540.23|537.73|540.28|537.78|540.29|537.79|540.23|537.73|19
1606626630000|2020-11-29 05:10:30|540.29|537.79|540.37|537.87|540.37|537.87|540.29|537.79|15
1606626640000|2020-11-29 05:10:40|540.38|537.88|540.5|538|540.5|538|540.38|537.88|13
1606626650000|2020-11-29 05:10:50|540.49|537.99|540.58|538.08|540.6|538.1|540.48|537.98|10
1606626660000|2020-11-29 05:11:00|540.57|538.07|540.75|538.25|540.75|538.25|540.56|538.06|24
1606626670000|2020-11-29 05:11:10|540.77|538.27|540.76|538.26|540.77|538.27|540.75|538.25|4
1606626680000|2020-11-29 05:11:20|540.75|538.25|540.87|538.37|540.88|538.38|540.73|538.23|11
1606626690000|2020-11-29 05:11:30|540.88|538.38|540.95|538.45|540.95|538.45|540.88|538.38|12
1606626700000|2020-11-29 05:11:40|540.96|538.46|541|538.5|541.01|538.51|540.95|538.45|14
1606626710000|2020-11-29 05:11:50|541.01|538.51|541.02|538.52|541.08|538.58|541|538.5|8
1606626720000|2020-11-29 05:12:00|541.01|538.51|541.13|538.63|541.13|538.63|541.01|538.51|9
1606626730000|2020-11-29 05:12:10|541.14|538.64|541.18|538.68|541.18|538.68|541.11|538.61|19
1606626740000|2020-11-29 05:12:20|541.2|538.7|541.21|538.71|541.21|538.71|541.18|538.68|4
1606626750000|2020-11-29 05:12:30|541.2|538.7|541.09|538.59|541.2|538.7|541.02|538.52|17
1606626760000|2020-11-29 05:12:40|541.1|538.6|541.03|538.53|541.12|538.62|541.03|538.53|14
1606626770000|2020-11-29 05:12:50|541.04|538.54|541.09|538.59|541.09|538.59|541.04|538.54|6
1606626780000|2020-11-29 05:13:00|541.04|538.54|541.06|538.56|541.07|538.57|541.04|538.54|6
1606626790000|2020-11-29 05:13:10|541.04|538.54|540.82|538.32|541.06|538.56|540.82|538.32|23
1606626800000|2020-11-29 05:13:20|540.83|538.33|540.85|538.35|540.88|538.38|540.79|538.29|8
1606626810000|2020-11-29 05:13:30|540.84|538.34|540.84|538.34|540.85|538.35|540.82|538.32|4
1606626820000|2020-11-29 05:13:40|540.82|538.32|540.95|538.45|540.95|538.45|540.81|538.31|11
1606626830000|2020-11-29 05:13:50|540.96|538.46|540.95|538.45|540.98|538.48|540.95|538.45|7
1606626840000|2020-11-29 05:14:00|540.96|538.46|540.68|538.18|540.96|538.46|540.67|538.17|21
1606626850000|2020-11-29 05:14:10|540.67|538.17|540.65|538.15|540.69|538.19|540.65|538.15|6
1606626860000|2020-11-29 05:14:20|540.67|538.17|540.65|538.15|540.7|538.2|540.63|538.13|17
1606626870000|2020-11-29 05:14:30|540.66|538.16|540.56|538.06|540.66|538.16|540.54|538.04|22
1606626880000|2020-11-29 05:14:40|540.57|538.07|540.59|538.09|540.59|538.09|540.54|538.04|22
1606626890000|2020-11-29 05:14:50|540.58|538.08|540.46|537.96|540.59|538.09|540.46|537.96|23
1606626900000|2020-11-29 05:15:00|540.51|538.01|540.51|538.01|540.55|538.05|540.49|537.99|25
1606626910000|2020-11-29 05:15:10|540.52|538.02|540.46|537.96|540.54|538.04|540.46|537.96|19
1606626920000|2020-11-29 05:15:20|540.45|537.95|540.32|537.82|540.46|537.96|540.32|537.82|11
1606626930000|2020-11-29 05:15:30|540.33|537.83|540.67|538.17|540.67|538.17|540.33|537.83|25
1606626940000|2020-11-29 05:15:40|540.68|538.18|540.83|538.33|540.83|538.33|540.68|538.18|13
1606626950000|2020-11-29 05:15:50|540.86|538.36|540.77|538.27|540.93|538.43|540.77|538.27|16
1606626960000|2020-11-29 05:16:00|540.78|538.28|540.92|538.42|540.92|538.42|540.77|538.27|14
1606626970000|2020-11-29 05:16:10|540.91|538.41|540.97|538.47|541.01|538.51|540.91|538.41|11
1606626980000|2020-11-29 05:16:20|540.98|538.48|541.18|538.68|541.18|538.68|540.97|538.47|25
1606626990000|2020-11-29 05:16:30|541.17|538.67|541.29|538.79|541.29|538.79|541.17|538.67|11
1606627000000|2020-11-29 05:16:40|541.28|538.78|541.32|538.82|541.34|538.84|541.28|538.78|13
1606627010000|2020-11-29 05:16:50|541.34|538.84|541.34|538.84|541.35|538.85|541.25|538.75|25
1606627020000|2020-11-29 05:17:00|541.31|538.81|541.65|539.15|541.67|539.17|541.29|538.79|19
1606627030000|2020-11-29 05:17:10|541.6|539.1|541.75|539.25|541.82|539.32|541.46|538.96|22
1606627040000|2020-11-29 05:17:20|541.77|539.27|541.71|539.21|541.82|539.32|541.71|539.21|16
1606627050000|2020-11-29 05:17:30|541.69|539.19|541.54|539.04|541.69|539.19|541.52|539.02|19
1606627060000|2020-11-29 05:17:40|541.53|539.03|541.55|539.05|541.58|539.08|541.51|539.01|14
1606627070000|2020-11-29 05:17:50|541.56|539.06|541.51|539.01|541.56|539.06|541.51|539.01|4
1606627080000|2020-11-29 05:18:00|541.47|538.97|541.47|538.97|541.48|538.98|541.44|538.94|7
1606627090000|2020-11-29 05:18:10|541.51|539.01|541.79|539.29|541.81|539.31|541.51|539.01|18
1606627100000|2020-11-29 05:18:20|541.78|539.28|541.84|539.34|541.85|539.35|541.77|539.27|18
1606627110000|2020-11-29 05:18:30|541.86|539.36|541.85|539.35|541.89|539.39|541.8|539.3|19
1606627120000|2020-11-29 05:18:40|541.86|539.36|541.85|539.35|541.87|539.37|541.84|539.34|16
1606627130000|2020-11-29 05:18:50|541.86|539.36|541.82|539.32|541.86|539.36|541.81|539.31|16
1606627140000|2020-11-29 05:19:00|541.83|539.33|541.68|539.18|541.83|539.33|541.66|539.16|16
1606627150000|2020-11-29 05:19:10|541.67|539.17|541.68|539.18|541.7|539.2|541.67|539.17|21
1606627160000|2020-11-29 05:19:20|541.7|539.2|541.86|539.36|541.87|539.37|541.7|539.2|9
1606627170000|2020-11-29 05:19:30|541.85|539.35|541.85|539.35|541.86|539.36|541.85|539.35|9
1606627180000|2020-11-29 05:19:40|541.86|539.36|541.83|539.33|541.86|539.36|541.83|539.33|7
1606627190000|2020-11-29 05:19:50|541.82|539.32|542.13|539.63|542.13|539.63|541.82|539.32|10
1606627200000|2020-11-29 05:20:00|542.17|539.67|542.21|539.71|542.21|539.71|542.17|539.67|11
1606627210000|2020-11-29 05:20:10|542.2|539.7|542.15|539.65|542.21|539.71|542.05|539.55|24
1606627220000|2020-11-29 05:20:20|542.16|539.66|542.11|539.61|542.16|539.66|542.1|539.6|14
1606627230000|2020-11-29 05:20:30|542.1|539.6|542.12|539.62|542.16|539.66|542.1|539.6|16
1606627240000|2020-11-29 05:20:40|542.13|539.63|542.13|539.63|542.13|539.63|542.11|539.61|3
1606627250000|2020-11-29 05:20:50|542.12|539.62|542.39|539.89|542.42|539.92|542.09|539.59|22
1606627260000|2020-11-29 05:21:00|542.37|539.87|542.43|539.93|542.44|539.94|542.36|539.86|10
1606627270000|2020-11-29 05:21:10|542.41|539.91|542.5|540|542.55|540.05|542.4|539.9|22
1606627280000|2020-11-29 05:21:20|542.52|540.02|542.54|540.04|542.54|540.04|542.5|540|15
1606627290000|2020-11-29 05:21:30|542.53|540.03|542.6|540.1|542.6|540.1|542.53|540.03|13
1606627300000|2020-11-29 05:21:40|542.63|540.13|542.69|540.19|542.72|540.22|542.62|540.12|10
1606627310000|2020-11-29 05:21:50|542.7|540.2|542.72|540.22|542.72|540.22|542.7|540.2|5
1606627320000|2020-11-29 05:22:00|542.71|540.21|542.72|540.22|542.72|540.22|542.7|540.2|4
1606627330000|2020-11-29 05:22:10|542.65|540.15|542.62|540.12|542.65|540.15|542.6|540.1|15
1606627340000|2020-11-29 05:22:20|542.61|540.11|542.61|540.11|542.63|540.13|542.59|540.09|21
1606627350000|2020-11-29 05:22:30|542.63|540.13|542.56|540.06|542.63|540.13|542.55|540.05|22
1606627360000|2020-11-29 05:22:40|542.51|540.01|542.51|540.01|542.52|540.02|542.45|539.95|21
1606627370000|2020-11-29 05:22:50|542.52|540.02|542.59|540.09|542.59|540.09|542.5|540|12
1606627380000|2020-11-29 05:23:00|542.6|540.1|542.7|540.2|542.7|540.2|542.59|540.09|15
1606627390000|2020-11-29 05:23:10|542.71|540.21|542.74|540.24|542.74|540.24|542.71|540.21|6
1606627400000|2020-11-29 05:23:20|542.73|540.23|542.75|540.25|542.8|540.3|542.72|540.22|17
1606627410000|2020-11-29 05:23:30|542.73|540.23|542.7|540.2|542.75|540.25|542.68|540.18|13
1606627420000|2020-11-29 05:23:40|542.69|540.19|542.72|540.22|542.72|540.22|542.69|540.19|10
1606627430000|2020-11-29 05:23:50|542.73|540.23|542.75|540.25|542.75|540.25|542.72|540.22|5
1606627440000|2020-11-29 05:24:00|542.73|540.23|542.75|540.25|542.77|540.27|542.73|540.23|8
1606627450000|2020-11-29 05:24:10|542.76|540.26|542.77|540.27|542.77|540.27|542.76|540.26|10
1606627460000|2020-11-29 05:24:20|542.74|540.24|542.74|540.24|542.75|540.25|542.72|540.22|15
1606627470000|2020-11-29 05:24:30|542.75|540.25|542.72|540.22|542.75|540.25|542.72|540.22|9
1606627480000|2020-11-29 05:24:40|542.73|540.23|542.73|540.23|542.74|540.24|542.72|540.22|10
1606627490000|2020-11-29 05:24:50|542.72|540.22|542.73|540.23|542.73|540.23|542.72|540.22|8
1606627500000|2020-11-29 05:25:00|542.75|540.25|542.73|540.23|542.75|540.25|542.73|540.23|2
1606627510000|2020-11-29 05:25:10|542.75|540.25|542.75|540.25|542.76|540.26|542.74|540.24|11
1606627520000|2020-11-29 05:25:20|542.74|540.24|542.77|540.27|542.78|540.28|542.74|540.24|5
1606627530000|2020-11-29 05:25:30|542.76|540.26|542.77|540.27|542.77|540.27|542.76|540.26|2
1606627540000|2020-11-29 05:25:40|542.78|540.28|542.77|540.27|542.78|540.28|542.77|540.27|8
1606627550000|2020-11-29 05:25:50|542.76|540.26|542.76|540.26|542.76|540.26|542.76|540.26|1
1606627560000|2020-11-29 05:26:00|542.75|540.25|542.75|540.25|542.75|540.25|542.75|540.25|1
1606627570000|2020-11-29 05:26:10|542.74|540.24|542.74|540.24|542.74|540.24|542.74|540.24|1
1606627580000|2020-11-29 05:26:20|542.73|540.23|542.73|540.23|542.73|540.23|542.7|540.2|9
1606627590000|2020-11-29 05:26:30|542.72|540.22|542.72|540.22|542.73|540.23|542.72|540.22|3
1606627600000|2020-11-29 05:26:40|542.73|540.23|542.7|540.2|542.73|540.23|542.7|540.2|5
1606627610000|2020-11-29 05:26:50|542.71|540.21|542.71|540.21|542.72|540.22|542.71|540.21|5
1606627630000|2020-11-29 05:27:10|542.7|540.2|542.7|540.2|542.7|540.2|542.7|540.2|1
1606627640000|2020-11-29 05:27:20|542.71|540.21|542.7|540.2|542.71|540.21|542.7|540.2|4
1606627650000|2020-11-29 05:27:30|542.71|540.21|542.71|540.21|542.71|540.21|542.7|540.2|3
1606627670000|2020-11-29 05:27:50|542.72|540.22|542.74|540.24|542.75|540.25|542.72|540.22|5
1606627680000|2020-11-29 05:28:00|542.73|540.23|542.74|540.24|542.74|540.24|542.73|540.23|10
1606627690000|2020-11-29 05:28:10|542.73|540.23|542.74|540.24|542.74|540.24|542.73|540.23|4
1606627710000|2020-11-29 05:28:30|542.73|540.23|542.72|540.22|542.74|540.24|542.72|540.22|10
1606627720000|2020-11-29 05:28:40|542.73|540.23|542.72|540.22|542.73|540.23|542.72|540.22|4
1606627730000|2020-11-29 05:28:50|542.73|540.23|542.73|540.23|542.73|540.23|542.72|540.22|7
1606627740000|2020-11-29 05:29:00|542.74|540.24|542.74|540.24|542.75|540.25|542.72|540.22|11
1606627750000|2020-11-29 05:29:10|542.73|540.23|542.75|540.25|542.76|540.26|542.73|540.23|13
1606627760000|2020-11-29 05:29:20|542.74|540.24|542.72|540.22|542.75|540.25|542.72|540.22|10
1606627770000|2020-11-29 05:29:30|542.73|540.23|542.61|540.11|542.73|540.23|542.6|540.1|15
1606627780000|2020-11-29 05:29:40|542.62|540.12|542.63|540.13|542.63|540.13|542.61|540.11|4
1606627800000|2020-11-29 05:30:00|542.62|540.12|542.63|540.13|542.63|540.13|542.61|540.11|6
1606627810000|2020-11-29 05:30:10|542.62|540.12|542.62|540.12|542.62|540.12|542.61|540.11|7
1606627820000|2020-11-29 05:30:20|542.61|540.11|542.61|540.11|542.63|540.13|542.6|540.1|17
1606627830000|2020-11-29 05:30:30|542.62|540.12|542.6|540.1|542.62|540.12|542.6|540.1|9
1606627840000|2020-11-29 05:30:40|542.61|540.11|542.61|540.11|542.61|540.11|542.6|540.1|11
1606627850000|2020-11-29 05:30:50|542.6|540.1|542.61|540.11|542.61|540.11|542.6|540.1|6
1606627860000|2020-11-29 05:31:00|542.6|540.1|542.6|540.1|542.61|540.11|542.58|540.08|11
1606627870000|2020-11-29 05:31:10|542.59|540.09|542.6|540.1|542.61|540.11|542.59|540.09|4
1606627880000|2020-11-29 05:31:20|542.58|540.08|542.59|540.09|542.6|540.1|542.58|540.08|7
1606627890000|2020-11-29 05:31:30|542.6|540.1|542.59|540.09|542.61|540.11|542.59|540.09|8
1606627900000|2020-11-29 05:31:40|542.6|540.1|542.5|540|542.6|540.1|542.5|540|12
1606627910000|2020-11-29 05:31:50|542.48|539.98|542.47|539.97|542.49|539.99|542.47|539.97|12
1606627920000|2020-11-29 05:32:00|542.48|539.98|542.2|539.7|542.48|539.98|542.19|539.69|15
1606627930000|2020-11-29 05:32:10|542.19|539.69|542.08|539.58|542.19|539.69|542.08|539.58|4
1606627940000|2020-11-29 05:32:20|542.04|539.54|541.99|539.49|542.04|539.54|541.94|539.44|19
1606627950000|2020-11-29 05:32:30|541.93|539.43|541.81|539.31|541.93|539.43|541.78|539.28|18
1606627960000|2020-11-29 05:32:40|541.78|539.28|541.6|539.1|541.79|539.29|541.6|539.1|19
1606627970000|2020-11-29 05:32:50|541.61|539.11|541.57|539.07|541.65|539.15|541.57|539.07|17
1606627980000|2020-11-29 05:33:00|541.54|539.04|541.56|539.06|541.6|539.1|541.48|538.98|25
1606627990000|2020-11-29 05:33:10|541.55|539.05|541.54|539.04|541.57|539.07|541.52|539.02|21
1606628000000|2020-11-29 05:33:20|541.52|539.02|541.57|539.07|541.57|539.07|541.52|539.02|18
1606628010000|2020-11-29 05:33:30|541.63|539.13|541.76|539.26|541.81|539.31|541.63|539.13|20
1606628020000|2020-11-29 05:33:40|541.77|539.27|541.81|539.31|541.81|539.31|541.76|539.26|9
1606628030000|2020-11-29 05:33:50|541.82|539.32|541.96|539.46|541.99|539.49|541.81|539.31|21
1606628040000|2020-11-29 05:34:00|541.97|539.47|541.98|539.48|542.01|539.51|541.96|539.46|18
1606628050000|2020-11-29 05:34:10|541.99|539.49|542|539.5|542|539.5|541.98|539.48|7
1606628060000|2020-11-29 05:34:20|542.02|539.52|542.17|539.67|542.18|539.68|542.02|539.52|12
1606628070000|2020-11-29 05:34:30|542.19|539.69|542.16|539.66|542.19|539.69|542.16|539.66|6
1606628080000|2020-11-29 05:34:40|542.17|539.67|542.17|539.67|542.17|539.67|542.17|539.67|1
1606628090000|2020-11-29 05:34:50|542.18|539.68|542.14|539.64|542.19|539.69|542.14|539.64|5
1606628100000|2020-11-29 05:35:00|542.13|539.63|542.19|539.69|542.2|539.7|542.13|539.63|12
1606628110000|2020-11-29 05:35:10|542.2|539.7|542.45|539.95|542.45|539.95|542.19|539.69|17
1606628120000|2020-11-29 05:35:20|542.44|539.94|542.48|539.98|542.52|540.02|542.44|539.94|7
1606628130000|2020-11-29 05:35:30|542.46|539.96|542.56|540.06|542.57|540.07|542.42|539.92|13
1606628140000|2020-11-29 05:35:40|542.57|540.07|542.58|540.08|542.58|540.08|542.56|540.06|10
1606628150000|2020-11-29 05:35:50|542.59|540.09|542.59|540.09|542.59|540.09|542.58|540.08|3
1606628160000|2020-11-29 05:36:00|542.58|540.08|542.56|540.06|542.58|540.08|542.55|540.05|9
1606628170000|2020-11-29 05:36:10|542.57|540.07|542.66|540.16|542.67|540.17|542.56|540.06|8
1606628180000|2020-11-29 05:36:20|542.67|540.17|542.62|540.12|542.68|540.18|542.62|540.12|11
1606628190000|2020-11-29 05:36:30|542.63|540.13|542.61|540.11|542.63|540.13|542.61|540.11|11
1606628200000|2020-11-29 05:36:40|542.62|540.12|542.62|540.12|542.63|540.13|542.61|540.11|11
1606628210000|2020-11-29 05:36:50|542.63|540.13|542.66|540.16|542.66|540.16|542.62|540.12|17
1606628220000|2020-11-29 05:37:00|542.65|540.15|542.7|540.2|542.7|540.2|542.65|540.15|7
1606628230000|2020-11-29 05:37:10|542.71|540.21|542.66|540.16|542.72|540.22|542.66|540.16|16
1606628240000|2020-11-29 05:37:20|542.71|540.21|542.71|540.21|542.71|540.21|542.71|540.21|1
1606628250000|2020-11-29 05:37:30|542.7|540.2|542.71|540.21|542.71|540.21|542.7|540.2|2
1606628260000|2020-11-29 05:37:40|542.7|540.2|542.69|540.19|542.73|540.23|542.69|540.19|9
1606628280000|2020-11-29 05:38:00|542.66|540.16|542.65|540.15|542.66|540.16|542.65|540.15|4
1606628290000|2020-11-29 05:38:10|542.63|540.13|542.68|540.18|542.7|540.2|542.62|540.12|8
1606628300000|2020-11-29 05:38:20|542.69|540.19|542.81|540.31|542.84|540.34|542.68|540.18|18
1606628310000|2020-11-29 05:38:30|542.8|540.3|542.77|540.27|542.81|540.31|542.61|540.11|19
1606628320000|2020-11-29 05:38:40|542.78|540.28|542.85|540.35|542.85|540.35|542.77|540.27|16
1606628330000|2020-11-29 05:38:50|542.84|540.34|542.86|540.36|542.86|540.36|542.83|540.33|15
1606628350000|2020-11-29 05:39:10|542.87|540.37|542.87|540.37|542.88|540.38|542.87|540.37|5
1606628360000|2020-11-29 05:39:20|542.88|540.38|542.83|540.33|542.88|540.38|542.81|540.31|13
1606628370000|2020-11-29 05:39:30|542.84|540.34|542.81|540.31|542.85|540.35|542.78|540.28|17
1606628380000|2020-11-29 05:39:40|542.82|540.32|542.83|540.33|542.84|540.34|542.82|540.32|10
1606628390000|2020-11-29 05:39:50|542.84|540.34|542.8|540.3|542.84|540.34|542.8|540.3|9
1606628400000|2020-11-29 05:40:00|542.79|540.29|542.8|540.3|542.83|540.33|542.79|540.29|12
1606628410000|2020-11-29 05:40:10|542.81|540.31|542.77|540.27|542.81|540.31|542.77|540.27|10
1606628420000|2020-11-29 05:40:20|542.76|540.26|542.48|539.98|542.77|540.27|542.48|539.98|18
1606628430000|2020-11-29 05:40:30|542.49|539.99|542.47|539.97|542.5|540|542.47|539.97|15
1606628440000|2020-11-29 05:40:40|542.48|539.98|542.66|540.16|542.66|540.16|542.46|539.96|22
1606628450000|2020-11-29 05:40:50|542.68|540.18|542.8|540.3|542.81|540.31|542.67|540.17|16
1606628460000|2020-11-29 05:41:00|542.81|540.31|542.75|540.25|542.81|540.31|542.73|540.23|16
1606628470000|2020-11-29 05:41:10|542.74|540.24|542.56|540.06|542.75|540.25|542.56|540.06|20
1606628480000|2020-11-29 05:41:20|542.55|540.05|542.59|540.09|542.59|540.09|542.45|539.95|24
1606628490000|2020-11-29 05:41:30|542.6|540.1|542.65|540.15|542.68|540.18|542.6|540.1|14
1606628500000|2020-11-29 05:41:40|542.67|540.17|542.71|540.21|542.72|540.22|542.67|540.17|11
1606628510000|2020-11-29 05:41:50|542.7|540.2|542.54|540.04|542.71|540.21|542.54|540.04|15
1606628520000|2020-11-29 05:42:00|542.57|540.07|542.46|539.96|542.6|540.1|542.44|539.94|15
1606628530000|2020-11-29 05:42:10|542.45|539.95|542.14|539.64|542.46|539.96|542.14|539.64|17
1606628540000|2020-11-29 05:42:20|542.13|539.63|542.05|539.55|542.15|539.65|542.05|539.55|15
1606628550000|2020-11-29 05:42:30|542.04|539.54|542.07|539.57|542.07|539.57|542.04|539.54|9
1606628560000|2020-11-29 05:42:40|542.06|539.56|541.91|539.41|542.09|539.59|541.91|539.41|19
1606628570000|2020-11-29 05:42:50|541.85|539.35|541.76|539.26|542.03|539.53|541.76|539.26|24
1606628580000|2020-11-29 05:43:00|541.75|539.25|541.65|539.15|541.75|539.25|541.64|539.14|16
1606628590000|2020-11-29 05:43:10|541.67|539.17|541.57|539.07|541.74|539.24|541.55|539.05|22
1606628600000|2020-11-29 05:43:20|541.6|539.1|541.76|539.26|541.78|539.28|541.6|539.1|14
1606628610000|2020-11-29 05:43:30|541.78|539.28|541.72|539.22|541.78|539.28|541.72|539.22|24
1606628620000|2020-11-29 05:43:40|541.73|539.23|541.89|539.39|541.89|539.39|541.73|539.23|13
1606628630000|2020-11-29 05:43:50|541.88|539.38|541.92|539.42|541.94|539.44|541.88|539.38|10
1606628640000|2020-11-29 05:44:00|541.94|539.44|541.9|539.4|541.98|539.48|541.89|539.39|14
1606628650000|2020-11-29 05:44:10|541.89|539.39|541.95|539.45|542|539.5|541.89|539.39|17
1606628660000|2020-11-29 05:44:20|541.96|539.46|542.32|539.82|542.32|539.82|541.93|539.43|29
1606628670000|2020-11-29 05:44:30|542.34|539.84|542.95|540.45|543.01|540.51|542.34|539.84|35
1606628680000|2020-11-29 05:44:40|542.9|540.4|543.68|541.18|543.69|541.19|542.9|540.4|28
1606628690000|2020-11-29 05:44:50|543.6|541.1|543.6|541.1|543.6|541.1|543.47|540.97|25
1606628700000|2020-11-29 05:45:00|543.67|541.17|543.67|541.17|543.76|541.26|543.54|541.04|26
1606628710000|2020-11-29 05:45:10|543.68|541.18|543.7|541.2|543.7|541.2|543.58|541.08|23
1606628720000|2020-11-29 05:45:20|543.69|541.19|543.51|541.01|543.69|541.19|543.5|541|21
1606628730000|2020-11-29 05:45:30|543.52|541.02|543.58|541.08|543.58|541.08|543.5|541|18
1606628740000|2020-11-29 05:45:40|543.56|541.06|543.44|540.94|543.59|541.09|543.43|540.93|22
1606628750000|2020-11-29 05:45:50|543.45|540.95|543.75|541.25|543.79|541.29|543.45|540.95|25
1606628760000|2020-11-29 05:46:00|543.76|541.26|543.72|541.22|543.77|541.27|543.71|541.21|10
1606628770000|2020-11-29 05:46:10|543.73|541.23|543.73|541.23|543.75|541.25|543.71|541.21|15
1606628780000|2020-11-29 05:46:20|543.74|541.24|543.73|541.23|543.75|541.25|543.72|541.22|19
1606628790000|2020-11-29 05:46:30|543.74|541.24|543.72|541.22|543.75|541.25|543.69|541.19|24
1606628800000|2020-11-29 05:46:40|543.73|541.23|543.71|541.21|543.76|541.26|543.7|541.2|23
1606628810000|2020-11-29 05:46:50|543.73|541.23|543.76|541.26|543.76|541.26|543.69|541.19|17
1606628820000|2020-11-29 05:47:00|543.75|541.25|543.76|541.26|543.76|541.26|543.75|541.25|10
1606628830000|2020-11-29 05:47:10|543.75|541.25|543.45|540.95|543.77|541.27|543.45|540.95|28
1606628840000|2020-11-29 05:47:20|543.46|540.96|543.54|541.04|543.57|541.07|543.45|540.95|20
1606628850000|2020-11-29 05:47:30|543.55|541.05|543.5|541|543.56|541.06|543.5|541|22
1606628860000|2020-11-29 05:47:40|543.49|540.99|543.49|540.99|543.51|541.01|543.47|540.97|15
1606628870000|2020-11-29 05:47:50|543.5|541|543.46|540.96|543.5|541|543.46|540.96|8
1606628880000|2020-11-29 05:48:00|543.5|541|543.53|541.03|543.55|541.05|543.5|541|12
1606628890000|2020-11-29 05:48:10|543.54|541.04|543.51|541.01|543.54|541.04|543.5|541|18
1606628900000|2020-11-29 05:48:20|543.5|541|543.51|541.01|543.51|541.01|543.49|540.99|6
1606628910000|2020-11-29 05:48:30|543.5|541|543.26|540.76|543.5|541|543.26|540.76|14
1606628920000|2020-11-29 05:48:40|543.24|540.74|543.14|540.64|543.26|540.76|543.13|540.63|14
1606628930000|2020-11-29 05:48:50|543.15|540.65|543.22|540.72|543.26|540.76|543.14|540.64|16
1606628940000|2020-11-29 05:49:00|543.21|540.71|543.26|540.76|543.26|540.76|543.06|540.56|25
1606628950000|2020-11-29 05:49:10|543.25|540.75|543.46|540.96|543.47|540.97|543.25|540.75|22
1606628960000|2020-11-29 05:49:20|543.45|540.95|543.31|540.81|543.46|540.96|543.24|540.74|15
1606628970000|2020-11-29 05:49:30|543.32|540.82|543.43|540.93|543.51|541.01|543.32|540.82|18
1606628980000|2020-11-29 05:49:40|543.41|540.91|543.33|540.83|543.41|540.91|543.33|540.83|23
1606628990000|2020-11-29 05:49:50|543.34|540.84|543.29|540.79|543.34|540.84|543.28|540.78|10
1606629000000|2020-11-29 05:50:00|543.3|540.8|543.33|540.83|543.34|540.84|543.3|540.8|13
1606629010000|2020-11-29 05:50:10|543.34|540.84|543.28|540.78|543.34|540.84|543.27|540.77|12
1606629020000|2020-11-29 05:50:20|543.27|540.77|543.28|540.78|543.28|540.78|543.27|540.77|6
1606629030000|2020-11-29 05:50:30|543.34|540.84|543.03|540.53|543.34|540.84|543.03|540.53|21
1606629040000|2020-11-29 05:50:40|542.98|540.48|542.92|540.42|542.99|540.49|542.92|540.42|9
1606629050000|2020-11-29 05:50:50|542.91|540.41|542.75|540.25|542.92|540.42|542.75|540.25|16
1606629060000|2020-11-29 05:51:00|542.77|540.27|542.89|540.39|542.89|540.39|542.77|540.27|25
1606629070000|2020-11-29 05:51:10|542.88|540.38|542.88|540.38|542.89|540.39|542.88|540.38|5
1606629080000|2020-11-29 05:51:20|542.87|540.37|542.85|540.35|542.87|540.37|542.84|540.34|4
1606629090000|2020-11-29 05:51:30|542.84|540.34|542.85|540.35|542.85|540.35|542.82|540.32|6
1606629100000|2020-11-29 05:51:40|542.87|540.37|542.89|540.39|542.9|540.4|542.86|540.36|9
1606629110000|2020-11-29 05:51:50|542.88|540.38|543.22|540.72|543.22|540.72|542.88|540.38|15
1606629120000|2020-11-29 05:52:00|543.21|540.71|543.5|541|543.5|541|543.21|540.71|14
1606629130000|2020-11-29 05:52:10|543.51|541.01|543.38|540.88|543.51|541.01|543.35|540.85|15
1606629140000|2020-11-29 05:52:20|543.39|540.89|543.52|541.02|543.52|541.02|543.36|540.86|17
1606629150000|2020-11-29 05:52:30|543.51|541.01|543.65|541.15|543.65|541.15|543.51|541.01|14
1606629160000|2020-11-29 05:52:40|543.64|541.14|543.49|540.99|543.66|541.16|543.49|540.99|18
1606629170000|2020-11-29 05:52:50|543.48|540.98|543.37|540.87|543.48|540.98|543.35|540.85|20
1606629180000|2020-11-29 05:53:00|543.36|540.86|543.35|540.85|543.36|540.86|543.34|540.84|9
1606629190000|2020-11-29 05:53:10|543.34|540.84|543.36|540.86|543.36|540.86|543.34|540.84|17
1606629200000|2020-11-29 05:53:20|543.35|540.85|543.3|540.8|543.36|540.86|543.3|540.8|18
1606629210000|2020-11-29 05:53:30|543.29|540.79|543.4|540.9|543.41|540.91|543.28|540.78|21
1606629220000|2020-11-29 05:53:40|543.39|540.89|543.36|540.86|543.41|540.91|543.36|540.86|18
1606629230000|2020-11-29 05:53:50|543.37|540.87|543.31|540.81|543.37|540.87|543.28|540.78|20
1606629240000|2020-11-29 05:54:00|543.32|540.82|543.38|540.88|543.39|540.89|543.29|540.79|13
1606629250000|2020-11-29 05:54:10|543.39|540.89|543.37|540.87|543.4|540.9|543.37|540.87|10
1606629260000|2020-11-29 05:54:20|543.36|540.86|543.3|540.8|543.36|540.86|543.29|540.79|9
1606629270000|2020-11-29 05:54:30|543.31|540.81|543.28|540.78|543.31|540.81|543.28|540.78|5
1606629280000|2020-11-29 05:54:40|543.29|540.79|543.29|540.79|543.29|540.79|543.29|540.79|1
1606629290000|2020-11-29 05:54:50|543.28|540.78|543.34|540.84|543.35|540.85|543.28|540.78|9
1606629300000|2020-11-29 05:55:00|543.32|540.82|543.31|540.81|543.34|540.84|543.31|540.81|5
1606629310000|2020-11-29 05:55:10|543.32|540.82|543.26|540.76|543.33|540.83|543.26|540.76|14
1606629320000|2020-11-29 05:55:20|543.25|540.75|543.16|540.66|543.25|540.75|543.14|540.64|11
1606629330000|2020-11-29 05:55:30|543.14|540.64|543.14|540.64|543.16|540.66|543.14|540.64|10
1606629340000|2020-11-29 05:55:40|543.15|540.65|542.95|540.45|543.15|540.65|542.91|540.41|18
1606629350000|2020-11-29 05:55:50|542.91|540.41|542.96|540.46|543.02|540.52|542.87|540.37|24
1606629360000|2020-11-29 05:56:00|542.95|540.45|542.88|540.38|542.95|540.45|542.88|540.38|7
1606629370000|2020-11-29 05:56:10|542.87|540.37|542.62|540.12|542.9|540.4|542.61|540.11|12
1606629380000|2020-11-29 05:56:20|542.61|540.11|542.58|540.08|542.62|540.12|542.58|540.08|14
1606629390000|2020-11-29 05:56:30|542.6|540.1|542.57|540.07|542.61|540.11|542.57|540.07|8
1606629400000|2020-11-29 05:56:40|542.56|540.06|542.74|540.24|542.8|540.3|542.56|540.06|25
1606629410000|2020-11-29 05:56:50|542.77|540.27|542.81|540.31|542.81|540.31|542.76|540.26|10
1606629420000|2020-11-29 05:57:00|542.8|540.3|542.81|540.31|542.85|540.35|542.78|540.28|11
1606629430000|2020-11-29 05:57:10|542.82|540.32|542.82|540.32|542.84|540.34|542.8|540.3|16
1606629440000|2020-11-29 05:57:20|542.81|540.31|542.65|540.15|542.82|540.32|542.64|540.14|23
1606629450000|2020-11-29 05:57:30|542.66|540.16|542.68|540.18|542.7|540.2|542.66|540.16|9
1606629460000|2020-11-29 05:57:40|542.7|540.2|542.74|540.24|542.79|540.29|542.67|540.17|21
1606629470000|2020-11-29 05:57:50|542.75|540.25|542.75|540.25|542.75|540.25|542.74|540.24|15
1606629480000|2020-11-29 05:58:00|542.74|540.24|542.69|540.19|542.74|540.24|542.68|540.18|15
1606629490000|2020-11-29 05:58:10|542.71|540.21|542.69|540.19|542.73|540.23|542.69|540.19|9
1606629500000|2020-11-29 05:58:20|542.7|540.2|542.69|540.19|542.7|540.2|542.68|540.18|6
1606629510000|2020-11-29 05:58:30|542.68|540.18|542.69|540.19|542.7|540.2|542.68|540.18|8
1606629520000|2020-11-29 05:58:40|542.68|540.18|542.69|540.19|542.69|540.19|542.68|540.18|2
1606629530000|2020-11-29 05:58:50|542.68|540.18|542.69|540.19|542.69|540.19|542.67|540.17|12
1606629540000|2020-11-29 05:59:00|542.68|540.18|542.69|540.19|542.7|540.2|542.68|540.18|12
1606629550000|2020-11-29 05:59:10|542.71|540.21|542.68|540.18|542.71|540.21|542.67|540.17|20
1606629560000|2020-11-29 05:59:20|542.69|540.19|542.67|540.17|542.69|540.19|542.67|540.17|15
1606629570000|2020-11-29 05:59:30|542.68|540.18|542.69|540.19|542.69|540.19|542.67|540.17|18
1606629580000|2020-11-29 05:59:40|542.68|540.18|542.69|540.19|542.69|540.19|542.68|540.18|16
1606629590000|2020-11-29 05:59:50|542.68|540.18|542.69|540.19|542.71|540.21|542.68|540.18|11
1606629600000|2020-11-29 06:00:00|542.7|540.2|542.71|540.21|542.71|540.21|542.68|540.18|14
1606629610000|2020-11-29 06:00:10|542.7|540.2|542.7|540.2|542.71|540.21|542.66|540.16|17
1606629620000|2020-11-29 06:00:20|542.69|540.19|542.69|540.19|542.69|540.19|542.68|540.18|7
1606629630000|2020-11-29 06:00:30|542.7|540.2|542.57|540.07|542.7|540.2|542.57|540.07|12
1606629640000|2020-11-29 06:00:40|542.56|540.06|542.65|540.15|542.65|540.15|542.56|540.06|18
1606629650000|2020-11-29 06:00:50|542.63|540.13|542.55|540.05|542.65|540.15|542.55|540.05|9
1606629660000|2020-11-29 06:01:00|542.54|540.04|542.53|540.03|542.54|540.04|542.53|540.03|2
1606629670000|2020-11-29 06:01:10|542.54|540.04|542.51|540.01|542.54|540.04|542.51|540.01|3
1606629680000|2020-11-29 06:01:20|542.44|539.94|542.26|539.76|542.44|539.94|542.26|539.76|21
1606629690000|2020-11-29 06:01:30|542.27|539.77|542.19|539.69|542.29|539.79|542.18|539.68|22
1606629700000|2020-11-29 06:01:40|542.2|539.7|542.16|539.66|542.2|539.7|542.15|539.65|10
1606629710000|2020-11-29 06:01:50|542.15|539.65|542.33|539.83|542.34|539.84|542.15|539.65|26
1606629720000|2020-11-29 06:02:00|542.36|539.86|542.26|539.76|542.37|539.87|542.24|539.74|21
1606629730000|2020-11-29 06:02:10|542.25|539.75|541.98|539.48|542.26|539.76|541.97|539.47|25
1606629740000|2020-11-29 06:02:20|541.97|539.47|541.85|539.35|541.98|539.48|541.84|539.34|18
1606629750000|2020-11-29 06:02:30|541.84|539.34|541.78|539.28|541.84|539.34|541.78|539.28|2
1606629760000|2020-11-29 06:02:40|541.77|539.27|541.54|539.04|541.77|539.27|541.54|539.04|8
1606629770000|2020-11-29 06:02:50|541.52|539.02|541.51|539.01|541.54|539.04|541.5|539|16
1606629780000|2020-11-29 06:03:00|541.52|539.02|541.49|538.99|541.52|539.02|541.47|538.97|13
1606629790000|2020-11-29 06:03:10|541.5|539|541.6|539.1|541.63|539.13|541.5|539|20
1606629800000|2020-11-29 06:03:20|541.59|539.09|541.58|539.08|541.63|539.13|541.55|539.05|19
1606629810000|2020-11-29 06:03:30|541.57|539.07|541.56|539.06|541.59|539.09|541.5|539|21
1606629820000|2020-11-29 06:03:40|541.54|539.04|541.5|539|541.55|539.05|541.48|538.98|18
1606629830000|2020-11-29 06:03:50|541.49|538.99|541.49|538.99|541.53|539.03|541.47|538.97|19
1606629840000|2020-11-29 06:04:00|541.48|538.98|541.45|538.95|541.5|539|541.4|538.9|20
1606629850000|2020-11-29 06:04:10|541.44|538.94|541.41|538.91|541.45|538.95|541.41|538.91|15
1606629860000|2020-11-29 06:04:20|541.43|538.93|541.41|538.91|541.44|538.94|541.41|538.91|11
1606629870000|2020-11-29 06:04:30|541.4|538.9|541.36|538.86|541.42|538.92|541.35|538.85|10
1606629880000|2020-11-29 06:04:40|541.35|538.85|541.3|538.8|541.35|538.85|541.3|538.8|14
1606629890000|2020-11-29 06:04:50|541.31|538.81|541.19|538.69|541.31|538.81|541.19|538.69|10
1606629900000|2020-11-29 06:05:00|541.18|538.68|541.05|538.55|541.18|538.68|541.05|538.55|9
1606629910000|2020-11-29 06:05:10|541.06|538.56|541.08|538.58|541.08|538.58|541.04|538.54|22
1606629920000|2020-11-29 06:05:20|541.07|538.57|541.09|538.59|541.1|538.6|541.07|538.57|20
1606629930000|2020-11-29 06:05:30|541.08|538.58|540.91|538.41|541.1|538.6|540.91|538.41|21
1606629940000|2020-11-29 06:05:40|540.92|538.42|541.17|538.67|541.18|538.68|540.92|538.42|17
1606629950000|2020-11-29 06:05:50|541.18|538.68|541.05|538.55|541.18|538.68|541.04|538.54|11
1606629960000|2020-11-29 06:06:00|541.06|538.56|541.08|538.58|541.09|538.59|541.05|538.55|20
1606629970000|2020-11-29 06:06:10|541.07|538.57|541.04|538.54|541.1|538.6|541.04|538.54|10
1606629980000|2020-11-29 06:06:20|541.07|538.57|541.03|538.53|541.09|538.59|541.03|538.53|14
1606629990000|2020-11-29 06:06:30|541.1|538.6|541.06|538.56|541.11|538.61|541.06|538.56|11
1606630000000|2020-11-29 06:06:40|541.07|538.57|541.08|538.58|541.1|538.6|541.07|538.57|8
1606630010000|2020-11-29 06:06:50|541.07|538.57|540.8|538.3|541.08|538.58|540.78|538.28|20
1606630020000|2020-11-29 06:07:00|540.82|538.32|540.56|538.06|540.82|538.32|540.56|538.06|21
1606630030000|2020-11-29 06:07:10|540.53|538.03|540.48|537.98|540.54|538.04|540.41|537.91|24
1606630040000|2020-11-29 06:07:20|540.51|538.01|540.52|538.02|540.59|538.09|540.49|537.99|20
1606630050000|2020-11-29 06:07:30|540.53|538.03|540.41|537.91|540.59|538.09|540.31|537.81|24
1606630060000|2020-11-29 06:07:40|540.38|537.88|540.21|537.71|540.44|537.94|540.21|537.71|18
1606630070000|2020-11-29 06:07:50|540.12|537.62|539.91|537.41|540.16|537.66|539.91|537.41|17
1606630080000|2020-11-29 06:08:00|539.92|537.42|539.73|537.23|539.94|537.44|539.73|537.23|18
1606630090000|2020-11-29 06:08:10|539.74|537.24|539.77|537.27|539.77|537.27|539.66|537.16|33
1606630100000|2020-11-29 06:08:20|539.76|537.26|539.96|537.46|540.01|537.51|539.75|537.25|21
1606630110000|2020-11-29 06:08:30|539.97|537.47|540.08|537.58|540.14|537.64|539.97|537.47|19
1606630120000|2020-11-29 06:08:40|540.07|537.57|540.08|537.58|540.2|537.7|540.07|537.57|17
1606630130000|2020-11-29 06:08:50|540.17|537.67|540.16|537.66|540.3|537.8|540.09|537.59|23
1606630140000|2020-11-29 06:09:00|540.15|537.65|540.15|537.65|540.17|537.67|540.12|537.62|17
1606630150000|2020-11-29 06:09:10|540.13|537.63|540.19|537.69|540.21|537.71|540|537.5|24
1606630160000|2020-11-29 06:09:20|540.21|537.71|540.08|537.58|540.21|537.71|540.06|537.56|17
1606630170000|2020-11-29 06:09:30|540.09|537.59|540.08|537.58|540.1|537.6|540.05|537.55|21
1606630180000|2020-11-29 06:09:40|540.07|537.57|540.06|537.56|540.09|537.59|540.06|537.56|19
1606630190000|2020-11-29 06:09:50|540.08|537.58|540.18|537.68|540.18|537.68|540.08|537.58|24
1606630200000|2020-11-29 06:10:00|540.16|537.66|539.98|537.48|540.16|537.66|539.96|537.46|21
1606630210000|2020-11-29 06:10:10|539.97|537.47|539.99|537.49|539.99|537.49|539.97|537.47|5
1606630220000|2020-11-29 06:10:20|539.98|537.48|540.01|537.51|540.02|537.52|539.89|537.39|13
1606630230000|2020-11-29 06:10:30|540.03|537.53|539.95|537.45|540.11|537.61|539.95|537.45|19
1606630240000|2020-11-29 06:10:40|539.97|537.47|540.09|537.59|540.11|537.61|539.97|537.47|19
1606630250000|2020-11-29 06:10:50|540.1|537.6|540.13|537.63|540.13|537.63|540.06|537.56|19
1606630260000|2020-11-29 06:11:00|540.12|537.62|540.28|537.78|540.28|537.78|540.12|537.62|21
1606630270000|2020-11-29 06:11:10|540.27|537.77|540.29|537.79|540.3|537.8|540.26|537.76|10
1606630280000|2020-11-29 06:11:20|540.26|537.76|540.25|537.75|540.28|537.78|540.24|537.74|9
1606630290000|2020-11-29 06:11:30|540.26|537.76|540.23|537.73|540.26|537.76|540.21|537.71|4
1606630300000|2020-11-29 06:11:40|540.2|537.7|539.97|537.47|540.21|537.71|539.8|537.3|24
1606630310000|2020-11-29 06:11:50|539.95|537.45|539.9|537.4|539.98|537.48|539.88|537.38|26
1606630320000|2020-11-29 06:12:00|539.89|537.39|539.25|536.75|539.91|537.41|539.23|536.73|29
1606630330000|2020-11-29 06:12:10|539.27|536.77|539.25|536.75|539.29|536.79|539.25|536.75|8
1606630340000|2020-11-29 06:12:20|539.24|536.74|539.47|536.97|539.47|536.97|539.23|536.73|23
1606630350000|2020-11-29 06:12:30|539.5|537|539.28|536.78|539.54|537.04|539.08|536.58|34
1606630360000|2020-11-29 06:12:40|539.29|536.79|539.1|536.6|539.3|536.8|539.07|536.57|8
1606630370000|2020-11-29 06:12:50|539.14|536.64|539.09|536.59|539.16|536.66|539.04|536.54|18
1606630380000|2020-11-29 06:13:00|539.12|536.62|539.17|536.67|539.25|536.75|539.12|536.62|23
1606630390000|2020-11-29 06:13:10|539.15|536.65|539.27|536.77|539.3|536.8|539.15|536.65|18
1606630400000|2020-11-29 06:13:20|539.3|536.8|539.47|536.97|539.5|537|539.3|536.8|28
1606630410000|2020-11-29 06:13:30|539.5|537|539.52|537.02|539.54|537.04|539.47|536.97|24
1606630420000|2020-11-29 06:13:40|539.48|536.98|539.24|536.74|539.54|537.04|539.14|536.64|30
1606630430000|2020-11-29 06:13:50|539.23|536.73|539.23|536.73|539.23|536.73|539.09|536.59|23
1606630440000|2020-11-29 06:14:00|539.22|536.72|539.06|536.56|539.25|536.75|539.03|536.53|18
1606630450000|2020-11-29 06:14:10|539.04|536.54|538.92|536.42|539.1|536.6|538.91|536.41|20
1606630460000|2020-11-29 06:14:20|538.94|536.44|538.94|536.44|538.99|536.49|538.89|536.39|19
1606630470000|2020-11-29 06:14:30|538.95|536.45|539.11|536.61|539.13|536.63|538.9|536.4|24
1606630480000|2020-11-29 06:14:40|539.09|536.59|539.05|536.55|539.09|536.59|538.98|536.48|16
1606630490000|2020-11-29 06:14:50|539.07|536.57|539.08|536.58|539.19|536.69|539.06|536.56|22
1606630500000|2020-11-29 06:15:00|539.1|536.6|539.19|536.69|539.19|536.69|539.05|536.55|21
1606630510000|2020-11-29 06:15:10|539.21|536.71|539.17|536.67|539.21|536.71|539.04|536.54|19
1606630520000|2020-11-29 06:15:20|539.22|536.72|539.18|536.68|539.22|536.72|539.18|536.68|14
1606630530000|2020-11-29 06:15:30|539.17|536.67|539.14|536.64|539.17|536.67|539.14|536.64|2
1606630540000|2020-11-29 06:15:40|539.13|536.63|539.19|536.69|539.26|536.76|539.11|536.61|19
1606630550000|2020-11-29 06:15:50|539.17|536.67|539.25|536.75|539.25|536.75|539.13|536.63|23
1606630560000|2020-11-29 06:16:00|539.24|536.74|539.16|536.66|539.25|536.75|539.16|536.66|16
1606630570000|2020-11-29 06:16:10|539.17|536.67|539.26|536.76|539.26|536.76|539.15|536.65|17
1606630580000|2020-11-29 06:16:20|539.25|536.75|539.21|536.71|539.25|536.75|539.2|536.7|11
1606630590000|2020-11-29 06:16:30|539.22|536.72|539.26|536.76|539.26|536.76|539.21|536.71|20
1606630600000|2020-11-29 06:16:40|539.27|536.77|539.24|536.74|539.27|536.77|539.22|536.72|23
1606630610000|2020-11-29 06:16:50|539.23|536.73|539.25|536.75|539.26|536.76|539.2|536.7|25
1606630620000|2020-11-29 06:17:00|539.24|536.74|539.2|536.7|539.25|536.75|539.2|536.7|13
1606630630000|2020-11-29 06:17:10|539.19|536.69|539.25|536.75|539.25|536.75|539.19|536.69|12
1606630640000|2020-11-29 06:17:20|539.26|536.76|539.29|536.79|539.29|536.79|539.25|536.75|18
1606630650000|2020-11-29 06:17:30|539.28|536.78|539.32|536.82|539.32|536.82|539.28|536.78|9
1606630660000|2020-11-29 06:17:40|539.34|536.84|539.48|536.98|539.48|536.98|539.34|536.84|14
1606630670000|2020-11-29 06:17:50|539.47|536.97|539.5|537|539.55|537.05|539.47|536.97|24
1606630680000|2020-11-29 06:18:00|539.52|537.02|539.5|537|539.52|537.02|539.49|536.99|7
1606630690000|2020-11-29 06:18:10|539.49|536.99|539.34|536.84|539.5|537|539.32|536.82|18
1606630700000|2020-11-29 06:18:20|539.33|536.83|539.41|536.91|539.41|536.91|539.33|536.83|18
1606630710000|2020-11-29 06:18:30|539.42|536.92|539.55|537.05|539.55|537.05|539.41|536.91|20
1606630720000|2020-11-29 06:18:40|539.61|537.11|539.57|537.07|539.62|537.12|539.57|537.07|21
1606630730000|2020-11-29 06:18:50|539.58|537.08|539.55|537.05|539.58|537.08|539.52|537.02|10
1606630740000|2020-11-29 06:19:00|539.54|537.04|539.58|537.08|539.59|537.09|539.54|537.04|12
1606630750000|2020-11-29 06:19:10|539.56|537.06|539.41|536.91|539.58|537.08|539.41|536.91|19
1606630760000|2020-11-29 06:19:20|539.43|536.93|539.48|536.98|539.48|536.98|539.43|536.93|7
1606630770000|2020-11-29 06:19:30|539.47|536.97|539.57|537.07|539.57|537.07|539.47|536.97|25
1606630780000|2020-11-29 06:19:40|539.56|537.06|539.54|537.04|539.56|537.06|539.53|537.03|9
1606630790000|2020-11-29 06:19:50|539.53|537.03|539.54|537.04|539.56|537.06|539.53|537.03|20
1606630800000|2020-11-29 06:20:00|539.55|537.05|539.53|537.03|539.59|537.09|539.53|537.03|17
1606630810000|2020-11-29 06:20:10|539.52|537.02|539.4|536.9|539.54|537.04|539.4|536.9|17
1606630820000|2020-11-29 06:20:20|539.38|536.88|539.28|536.78|539.39|536.89|539.28|536.78|10
1606630830000|2020-11-29 06:20:30|539.25|536.75|539.17|536.67|539.29|536.79|539.17|536.67|13
1606630840000|2020-11-29 06:20:40|539.18|536.68|539.25|536.75|539.28|536.78|539.18|536.68|9
1606630850000|2020-11-29 06:20:50|539.26|536.76|539.26|536.76|539.27|536.77|539.25|536.75|21
1606630860000|2020-11-29 06:21:00|539.27|536.77|539.25|536.75|539.27|536.77|539.25|536.75|19
1606630870000|2020-11-29 06:21:10|539.26|536.76|539.12|536.62|539.27|536.77|539.11|536.61|24
1606630880000|2020-11-29 06:21:20|539.13|536.63|539.15|536.65|539.15|536.65|539.12|536.62|24
1606630890000|2020-11-29 06:21:30|539.14|536.64|539.13|536.63|539.17|536.67|539.12|536.62|11
1606630900000|2020-11-29 06:21:40|539.14|536.64|539.1|536.6|539.15|536.65|539.1|536.6|7
1606630910000|2020-11-29 06:21:50|539.11|536.61|539.08|536.58|539.12|536.62|539.08|536.58|6
1606630920000|2020-11-29 06:22:00|539.09|536.59|539.13|536.63|539.13|536.63|539.09|536.59|12
1606630930000|2020-11-29 06:22:10|539.11|536.61|539.09|536.59|539.11|536.61|539.06|536.56|21
1606630940000|2020-11-29 06:22:20|539.1|536.6|539|536.5|539.1|536.6|539|536.5|13
1606630950000|2020-11-29 06:22:30|539.01|536.51|538.96|536.46|539.01|536.51|538.92|536.42|14
1606630960000|2020-11-29 06:22:40|538.99|536.49|539.33|536.83|539.33|536.83|538.99|536.49|24
1606630970000|2020-11-29 06:22:50|539.32|536.82|539.64|537.14|539.64|537.14|539.32|536.82|26
1606630980000|2020-11-29 06:23:00|539.65|537.15|539.57|537.07|539.65|537.15|539.55|537.05|20
1606630990000|2020-11-29 06:23:10|539.61|537.11|539.71|537.21|539.73|537.23|539.61|537.11|24
1606631000000|2020-11-29 06:23:20|539.72|537.22|539.86|537.36|539.87|537.37|539.63|537.13|23
1606631010000|2020-11-29 06:23:30|539.84|537.34|539.82|537.32|539.85|537.35|539.8|537.3|13
1606631020000|2020-11-29 06:23:40|539.85|537.35|539.78|537.28|539.85|537.35|539.78|537.28|19
1606631030000|2020-11-29 06:23:50|539.79|537.29|539.89|537.39|539.9|537.4|539.79|537.29|11
1606631040000|2020-11-29 06:24:00|539.9|537.4|539.89|537.39|539.9|537.4|539.83|537.33|8
1606631060000|2020-11-29 06:24:20|539.88|537.38|539.95|537.45|539.95|537.45|539.88|537.38|4
1606631070000|2020-11-29 06:24:30|539.93|537.43|539.9|537.4|539.96|537.46|539.9|537.4|4
1606631080000|2020-11-29 06:24:40|539.88|537.38|539.78|537.28|539.88|537.38|539.77|537.27|13
1606631090000|2020-11-29 06:24:50|539.77|537.27|539.8|537.3|539.8|537.3|539.77|537.27|2
1606631100000|2020-11-29 06:25:00|539.79|537.29|539.54|537.04|539.79|537.29|539.53|537.03|16
1606631110000|2020-11-29 06:25:10|539.53|537.03|539.59|537.09|539.64|537.14|539.53|537.03|8
1606631120000|2020-11-29 06:25:20|539.6|537.1|539.58|537.08|539.6|537.1|539.58|537.08|6
1606631130000|2020-11-29 06:25:30|539.57|537.07|539.51|537.01|539.6|537.1|539.51|537.01|15
1606631140000|2020-11-29 06:25:40|539.5|537|539.1|536.6|539.51|537.01|539.1|536.6|26
1606631150000|2020-11-29 06:25:50|539.08|536.58|539.09|536.59|539.09|536.59|539.03|536.53|13
1606631160000|2020-11-29 06:26:00|539.13|536.63|539.05|536.55|539.2|536.7|539.04|536.54|11
1606631170000|2020-11-29 06:26:10|539.07|536.57|539.15|536.65|539.15|536.65|539.07|536.57|15
1606631180000|2020-11-29 06:26:20|539.14|536.64|539.42|536.92|539.42|536.92|539.13|536.63|18
1606631190000|2020-11-29 06:26:30|539.4|536.9|539.41|536.91|539.45|536.95|539.39|536.89|19
1606631200000|2020-11-29 06:26:40|539.43|536.93|539.31|536.81|539.43|536.93|539.3|536.8|14
1606631210000|2020-11-29 06:26:50|539.3|536.8|539.29|536.79|539.31|536.81|539.28|536.78|8
1606631220000|2020-11-29 06:27:00|539.3|536.8|539.27|536.77|539.3|536.8|539.2|536.7|21
1606631230000|2020-11-29 06:27:10|539.28|536.78|539.26|536.76|539.29|536.79|539.26|536.76|5
1606631240000|2020-11-29 06:27:20|539.28|536.78|539.44|536.94|539.44|536.94|539.27|536.77|12
1606631250000|2020-11-29 06:27:30|539.43|536.93|539.42|536.92|539.44|536.94|539.42|536.92|10
1606631260000|2020-11-29 06:27:40|539.43|536.93|539.34|536.84|539.43|536.93|539.28|536.78|24
1606631270000|2020-11-29 06:27:50|539.35|536.85|539.35|536.85|539.35|536.85|539.35|536.85|1
1606631280000|2020-11-29 06:28:00|539.36|536.86|539.41|536.91|539.41|536.91|539.36|536.86|4
1606631290000|2020-11-29 06:28:10|539.39|536.89|539.45|536.95|539.45|536.95|539.39|536.89|6
1606631300000|2020-11-29 06:28:20|539.47|536.97|539.58|537.08|539.59|537.09|539.45|536.95|10
1606631310000|2020-11-29 06:28:30|539.56|537.06|539.62|537.12|539.62|537.12|539.55|537.05|20
1606631320000|2020-11-29 06:28:40|539.61|537.11|539.46|536.96|539.61|537.11|539.46|536.96|15
1606631330000|2020-11-29 06:28:50|539.47|536.97|539.47|536.97|539.5|537|539.43|536.93|20
1606631340000|2020-11-29 06:29:00|539.44|536.94|539.48|536.98|539.51|537.01|539.43|536.93|16
1606631350000|2020-11-29 06:29:10|539.46|536.96|539.42|536.92|539.47|536.97|539.4|536.9|10
1606631360000|2020-11-29 06:29:20|539.43|536.93|539.58|537.08|539.58|537.08|539.42|536.92|18
1606631370000|2020-11-29 06:29:30|539.57|537.07|539.71|537.21|539.71|537.21|539.57|537.07|11
1606631380000|2020-11-29 06:29:40|539.7|537.2|539.67|537.17|539.71|537.21|539.67|537.17|4
1606631390000|2020-11-29 06:29:50|539.66|537.16|539.66|537.16|539.67|537.17|539.66|537.16|3
1606631400000|2020-11-29 06:30:00|539.63|537.13|539.42|536.92|539.63|537.13|539.42|536.92|14
1606631410000|2020-11-29 06:30:10|539.4|536.9|539.43|536.93|539.43|536.93|539.39|536.89|7
1606631420000|2020-11-29 06:30:20|539.42|536.92|539.51|537.01|539.53|537.03|539.42|536.92|17
1606631430000|2020-11-29 06:30:30|539.5|537|539.43|536.93|539.51|537.01|539.42|536.92|13
1606631440000|2020-11-29 06:30:40|539.42|536.92|539.43|536.93|539.46|536.96|539.42|536.92|13
1606631450000|2020-11-29 06:30:50|539.41|536.91|539.43|536.93|539.44|536.94|539.41|536.91|10
1606631460000|2020-11-29 06:31:00|539.42|536.92|539.46|536.96|539.48|536.98|539.39|536.89|21
1606631470000|2020-11-29 06:31:10|539.44|536.94|539.47|536.97|539.49|536.99|539.43|536.93|16
1606631480000|2020-11-29 06:31:20|539.49|536.99|539.48|536.98|539.49|536.99|539.47|536.97|13
1606631490000|2020-11-29 06:31:30|539.47|536.97|539.46|536.96|539.48|536.98|539.46|536.96|12
1606631500000|2020-11-29 06:31:40|539.48|536.98|539.45|536.95|539.49|536.99|539.44|536.94|11
1606631510000|2020-11-29 06:31:50|539.46|536.96|539.45|536.95|539.46|536.96|539.45|536.95|10
1606631520000|2020-11-29 06:32:00|539.46|536.96|539.4|536.9|539.46|536.96|539.39|536.89|16
1606631530000|2020-11-29 06:32:10|539.41|536.91|539.41|536.91|539.43|536.93|539.4|536.9|7
1606631540000|2020-11-29 06:32:20|539.38|536.88|539.34|536.84|539.41|536.91|539.34|536.84|14
1606631550000|2020-11-29 06:32:30|539.29|536.79|539.29|536.79|539.31|536.81|539.28|536.78|6
1606631560000|2020-11-29 06:32:40|539.3|536.8|539.24|536.74|539.3|536.8|539.23|536.73|9
1606631570000|2020-11-29 06:32:50|539.23|536.73|539.23|536.73|539.23|536.73|539.18|536.68|10
1606631580000|2020-11-29 06:33:00|539.21|536.71|539.64|537.14|539.75|537.25|539.21|536.71|32
1606631590000|2020-11-29 06:33:10|539.63|537.13|539.57|537.07|539.68|537.18|539.57|537.07|12
1606631600000|2020-11-29 06:33:20|539.56|537.06|539.45|536.95|539.57|537.07|539.45|536.95|17
1606631610000|2020-11-29 06:33:30|539.46|536.96|539.25|536.75|539.46|536.96|539.25|536.75|12
1606631620000|2020-11-29 06:33:40|539.26|536.76|539.12|536.62|539.26|536.76|539.12|536.62|6
1606631630000|2020-11-29 06:33:50|539.13|536.63|539.13|536.63|539.13|536.63|539.13|536.63|1
1606631640000|2020-11-29 06:34:00|539.12|536.62|539.18|536.68|539.2|536.7|539.12|536.62|9
1606631650000|2020-11-29 06:34:10|539.2|536.7|539.2|536.7|539.2|536.7|539.18|536.68|3
1606631660000|2020-11-29 06:34:20|539.18|536.68|539.23|536.73|539.24|536.74|539.18|536.68|9
1606631670000|2020-11-29 06:34:30|539.21|536.71|539.59|537.09|539.59|537.09|539.2|536.7|21
1606631680000|2020-11-29 06:34:40|539.6|537.1|539.67|537.17|539.68|537.18|539.55|537.05|25
1606631690000|2020-11-29 06:34:50|539.66|537.16|539.74|537.24|539.74|537.24|539.64|537.14|18
1606631700000|2020-11-29 06:35:00|539.73|537.23|539.61|537.11|539.74|537.24|539.61|537.11|18
1606631710000|2020-11-29 06:35:10|539.6|537.1|539.53|537.03|539.6|537.1|539.42|536.92|24
1606631720000|2020-11-29 06:35:20|539.52|537.02|539.51|537.01|539.52|537.02|539.47|536.97|11
1606631730000|2020-11-29 06:35:30|539.52|537.02|539.49|536.99|539.53|537.03|539.49|536.99|11
1606631740000|2020-11-29 06:35:40|539.48|536.98|539.44|536.94|539.49|536.99|539.44|536.94|16
1606631750000|2020-11-29 06:35:50|539.43|536.93|539.28|536.78|539.43|536.93|539.28|536.78|14
1606631760000|2020-11-29 06:36:00|539.29|536.79|539.3|536.8|539.32|536.82|539.27|536.77|11
1606631770000|2020-11-29 06:36:10|539.31|536.81|539.4|536.9|539.42|536.92|539.3|536.8|14
1606631780000|2020-11-29 06:36:20|539.42|536.92|539.38|536.88|539.43|536.93|539.36|536.86|17
1606631790000|2020-11-29 06:36:30|539.39|536.89|539.42|536.92|539.45|536.95|539.39|536.89|13
1606631800000|2020-11-29 06:36:40|539.44|536.94|539.47|536.97|539.47|536.97|539.42|536.92|20
1606631810000|2020-11-29 06:36:50|539.45|536.95|539.51|537.01|539.52|537.02|539.45|536.95|10
1606631820000|2020-11-29 06:37:00|539.46|536.96|539.19|536.69|539.46|536.96|539.19|536.69|13
1606631830000|2020-11-29 06:37:10|539.17|536.67|539.11|536.61|539.17|536.67|539.09|536.59|14
1606631840000|2020-11-29 06:37:20|539.1|536.6|539.23|536.73|539.24|536.74|539.1|536.6|17
1606631850000|2020-11-29 06:37:30|539.22|536.72|539.11|536.61|539.26|536.76|539.11|536.61|14
1606631860000|2020-11-29 06:37:40|539.09|536.59|539.08|536.58|539.13|536.63|539.07|536.57|15
1606631870000|2020-11-29 06:37:50|539.03|536.53|538.97|536.47|539.03|536.53|538.97|536.47|8
1606631880000|2020-11-29 06:38:00|538.98|536.48|539.03|536.53|539.1|536.6|538.98|536.48|16
1606631890000|2020-11-29 06:38:10|539.04|536.54|539.02|536.52|539.04|536.54|539|536.5|20
1606631900000|2020-11-29 06:38:20|539.03|536.53|539.02|536.52|539.03|536.53|539.01|536.51|12
1606631910000|2020-11-29 06:38:30|539.01|536.51|539.07|536.57|539.12|536.62|538.96|536.46|17
1606631920000|2020-11-29 06:38:40|539.1|536.6|539.32|536.82|539.32|536.82|539.1|536.6|14
1606631930000|2020-11-29 06:38:50|539.34|536.84|539.51|537.01|539.52|537.02|539.34|536.84|16
1606631940000|2020-11-29 06:39:00|539.53|537.03|539.57|537.07|539.59|537.09|539.53|537.03|7
1606631950000|2020-11-29 06:39:10|539.56|537.06|539.56|537.06|539.57|537.07|539.56|537.06|5
1606631960000|2020-11-29 06:39:20|539.57|537.07|539.68|537.18|539.69|537.19|539.57|537.07|13
1606631970000|2020-11-29 06:39:30|539.67|537.17|539.67|537.17|539.67|537.17|539.66|537.16|9
1606631980000|2020-11-29 06:39:40|539.69|537.19|539.68|537.18|539.69|537.19|539.68|537.18|4
1606631990000|2020-11-29 06:39:50|539.69|537.19|539.86|537.36|539.86|537.36|539.69|537.19|10
1606632000000|2020-11-29 06:40:00|539.85|537.35|539.87|537.37|539.87|537.37|539.84|537.34|9
1606632010000|2020-11-29 06:40:10|539.86|537.36|539.87|537.37|539.89|537.39|539.86|537.36|16
1606632020000|2020-11-29 06:40:20|539.88|537.38|539.82|537.32|539.88|537.38|539.81|537.31|18
1606632030000|2020-11-29 06:40:30|539.8|537.3|539.72|537.22|539.8|537.3|539.69|537.19|18
1606632040000|2020-11-29 06:40:40|539.71|537.21|539.74|537.24|539.74|537.24|539.71|537.21|12
1606632050000|2020-11-29 06:40:50|539.73|537.23|539.66|537.16|539.75|537.25|539.66|537.16|9
1606632060000|2020-11-29 06:41:00|539.65|537.15|539.75|537.25|539.76|537.26|539.62|537.12|20
1606632070000|2020-11-29 06:41:10|539.76|537.26|539.79|537.29|539.82|537.32|539.76|537.26|15
1606632080000|2020-11-29 06:41:20|539.81|537.31|539.96|537.46|540.02|537.52|539.81|537.31|19
1606632090000|2020-11-29 06:41:30|539.97|537.47|539.97|537.47|539.97|537.47|539.96|537.46|5
1606632100000|2020-11-29 06:41:40|539.96|537.46|540.09|537.59|540.09|537.59|539.94|537.44|12
1606632110000|2020-11-29 06:41:50|540.1|537.6|540.22|537.72|540.23|537.73|540.09|537.59|11
1606632120000|2020-11-29 06:42:00|540.23|537.73|540.17|537.67|540.3|537.8|540.16|537.66|12
1606632130000|2020-11-29 06:42:10|540.16|537.66|540.25|537.75|540.26|537.76|540.16|537.66|21
1606632140000|2020-11-29 06:42:20|540.24|537.74|540.24|537.74|540.25|537.75|540.22|537.72|12
1606632150000|2020-11-29 06:42:30|540.25|537.75|540.29|537.79|540.3|537.8|540.25|537.75|13
1606632160000|2020-11-29 06:42:40|540.28|537.78|540.36|537.86|540.37|537.87|540.28|537.78|21
1606632170000|2020-11-29 06:42:50|540.35|537.85|540.33|537.83|540.36|537.86|540.31|537.81|8
1606632180000|2020-11-29 06:43:00|540.32|537.82|540.39|537.89|540.39|537.89|540.32|537.82|12
1606632190000|2020-11-29 06:43:10|540.42|537.92|540.42|537.92|540.42|537.92|540.42|537.92|1
1606632200000|2020-11-29 06:43:20|540.4|537.9|540.4|537.9|540.41|537.91|540.4|537.9|7
1606632210000|2020-11-29 06:43:30|540.41|537.91|540.39|537.89|540.41|537.91|540.39|537.89|3
1606632220000|2020-11-29 06:43:40|540.4|537.9|540.4|537.9|540.41|537.91|540.4|537.9|7
1606632230000|2020-11-29 06:43:50|540.43|537.93|540.52|538.02|540.58|538.08|540.43|537.93|19
1606632240000|2020-11-29 06:44:00|540.51|538.01|540.47|537.97|540.51|538.01|540.46|537.96|13
1606632250000|2020-11-29 06:44:10|540.46|537.96|540.36|537.86|540.47|537.97|540.35|537.85|15
1606632260000|2020-11-29 06:44:20|540.37|537.87|540.35|537.85|540.37|537.87|540.34|537.84|13
1606632270000|2020-11-29 06:44:30|540.36|537.86|540.42|537.92|540.42|537.92|540.35|537.85|11
1606632280000|2020-11-29 06:44:40|540.4|537.9|540.39|537.89|540.45|537.95|540.39|537.89|10
1606632290000|2020-11-29 06:44:50|540.41|537.91|540.51|538.01|540.51|538.01|540.41|537.91|17
1606632300000|2020-11-29 06:45:00|540.5|538|540.46|537.96|540.5|538|540.45|537.95|8
1606632310000|2020-11-29 06:45:10|540.47|537.97|540.47|537.97|540.48|537.98|540.45|537.95|7
1606632320000|2020-11-29 06:45:20|540.49|537.99|540.45|537.95|540.49|537.99|540.43|537.93|11
1606632330000|2020-11-29 06:45:30|540.47|537.97|540.47|537.97|540.47|537.97|540.47|537.97|1
1606632340000|2020-11-29 06:45:40|540.45|537.95|540.32|537.82|540.45|537.95|540.32|537.82|18
1606632350000|2020-11-29 06:45:50|540.31|537.81|540.22|537.72|540.31|537.81|540.21|537.71|15
1606632360000|2020-11-29 06:46:00|540.23|537.73|540.3|537.8|540.31|537.81|540.21|537.71|16
1606632370000|2020-11-29 06:46:10|540.33|537.83|540.39|537.89|540.39|537.89|540.3|537.8|10
1606632380000|2020-11-29 06:46:20|540.4|537.9|540.4|537.9|540.42|537.92|540.39|537.89|10
1606632390000|2020-11-29 06:46:30|540.39|537.89|540.44|537.94|540.46|537.96|540.39|537.89|16
1606632400000|2020-11-29 06:46:40|540.48|537.98|540.53|538.03|540.53|538.03|540.48|537.98|11
1606632410000|2020-11-29 06:46:50|540.54|538.04|540.5|538|540.54|538.04|540.42|537.92|10
1606632420000|2020-11-29 06:47:00|540.49|537.99|540.52|538.02|540.54|538.04|540.47|537.97|13
1606632430000|2020-11-29 06:47:10|540.49|537.99|540.5|538|540.55|538.05|540.47|537.97|20
1606632440000|2020-11-29 06:47:20|540.49|537.99|540.4|537.9|540.51|538.01|540.39|537.89|13
1606632450000|2020-11-29 06:47:30|540.41|537.91|540.46|537.96|540.49|537.99|540.4|537.9|16
1606632460000|2020-11-29 06:47:40|540.45|537.95|540.47|537.97|540.47|537.97|540.45|537.95|4
1606632470000|2020-11-29 06:47:50|540.46|537.96|540.46|537.96|540.46|537.96|540.46|537.96|1
1606632480000|2020-11-29 06:48:00|540.48|537.98|540.47|537.97|540.48|537.98|540.46|537.96|4
1606632490000|2020-11-29 06:48:10|540.46|537.96|540.5|538|540.5|538|540.46|537.96|11
1606632500000|2020-11-29 06:48:20|540.49|537.99|540.4|537.9|540.49|537.99|540.4|537.9|12
1606632510000|2020-11-29 06:48:30|540.42|537.92|540.41|537.91|540.42|537.92|540.4|537.9|12
1606632520000|2020-11-29 06:48:40|540.4|537.9|540.37|537.87|540.4|537.9|540.33|537.83|16
1606632530000|2020-11-29 06:48:50|540.38|537.88|540.47|537.97|540.47|537.97|540.37|537.87|24
1606632540000|2020-11-29 06:49:00|540.46|537.96|540.42|537.92|540.46|537.96|540.38|537.88|9
1606632550000|2020-11-29 06:49:10|540.39|537.89|540.41|537.91|540.41|537.91|540.38|537.88|3
1606632560000|2020-11-29 06:49:20|540.38|537.88|540.47|537.97|540.47|537.97|540.37|537.87|8
1606632570000|2020-11-29 06:49:30|540.45|537.95|540.54|538.04|540.54|538.04|540.42|537.92|9
1606632580000|2020-11-29 06:49:40|540.56|538.06|540.61|538.11|540.64|538.14|540.53|538.03|14
1606632590000|2020-11-29 06:49:50|540.59|538.09|540.65|538.15|540.65|538.15|540.57|538.07|16
1606632600000|2020-11-29 06:50:00|540.66|538.16|540.55|538.05|540.7|538.2|540.55|538.05|13
1606632610000|2020-11-29 06:50:10|540.56|538.06|540.57|538.07|540.57|538.07|540.55|538.05|10
1606632620000|2020-11-29 06:50:20|540.56|538.06|540.55|538.05|540.56|538.06|540.52|538.02|9
1606632630000|2020-11-29 06:50:30|540.56|538.06|540.48|537.98|540.56|538.06|540.45|537.95|11
1606632640000|2020-11-29 06:50:40|540.45|537.95|540.48|537.98|540.49|537.99|540.45|537.95|9
1606632650000|2020-11-29 06:50:50|540.47|537.97|540.44|537.94|540.47|537.97|540.42|537.92|10
1606632660000|2020-11-29 06:51:00|540.47|537.97|540.44|537.94|540.47|537.97|540.4|537.9|13
1606632670000|2020-11-29 06:51:10|540.45|537.95|540.41|537.91|540.47|537.97|540.4|537.9|17
1606632680000|2020-11-29 06:51:20|540.4|537.9|540.42|537.92|540.44|537.94|540.37|537.87|16
1606632690000|2020-11-29 06:51:30|540.41|537.91|540.38|537.88|540.47|537.97|540.37|537.87|20
1606632700000|2020-11-29 06:51:40|540.39|537.89|540.41|537.91|540.42|537.92|540.39|537.89|13
1606632710000|2020-11-29 06:51:50|540.42|537.92|540.41|537.91|540.43|537.93|540.4|537.9|16
1606632720000|2020-11-29 06:52:00|540.39|537.89|540.38|537.88|540.43|537.93|540.37|537.87|20
1606632730000|2020-11-29 06:52:10|540.4|537.9|540.4|537.9|540.41|537.91|540.4|537.9|5
1606632740000|2020-11-29 06:52:20|540.38|537.88|540.38|537.88|540.39|537.89|540.36|537.86|13
1606632750000|2020-11-29 06:52:30|540.37|537.87|540.38|537.88|540.4|537.9|540.37|537.87|8
1606632760000|2020-11-29 06:52:40|540.39|537.89|540.3|537.8|540.39|537.89|540.3|537.8|10
1606632770000|2020-11-29 06:52:50|540.28|537.78|540.14|537.64|540.29|537.79|540.12|537.62|17
1606632780000|2020-11-29 06:53:00|540.16|537.66|540.15|537.65|540.16|537.66|540.15|537.65|6
1606632790000|2020-11-29 06:53:10|540.14|537.64|540.07|537.57|540.15|537.65|540.07|537.57|10
1606632800000|2020-11-29 06:53:20|540.08|537.58|540.09|537.59|540.18|537.68|540.07|537.57|7
1606632810000|2020-11-29 06:53:30|540.11|537.61|539.95|537.45|540.11|537.61|539.95|537.45|11
1606632820000|2020-11-29 06:53:40|539.96|537.46|539.89|537.39|539.98|537.48|539.89|537.39|10
1606632830000|2020-11-29 06:53:50|539.9|537.4|539.94|537.44|539.97|537.47|539.89|537.39|11
1606632840000|2020-11-29 06:54:00|539.97|537.47|539.95|537.45|539.98|537.48|539.95|537.45|8
1606632850000|2020-11-29 06:54:10|539.94|537.44|539.91|537.41|539.94|537.44|539.9|537.4|7
1606632860000|2020-11-29 06:54:20|539.92|537.42|539.85|537.35|539.92|537.42|539.85|537.35|15
1606632870000|2020-11-29 06:54:30|539.84|537.34|539.59|537.09|539.84|537.34|539.59|537.09|23
1606632880000|2020-11-29 06:54:40|539.6|537.1|539.62|537.12|539.62|537.12|539.58|537.08|19
1606632890000|2020-11-29 06:54:50|539.61|537.11|539.86|537.36|539.94|537.44|539.61|537.11|27
1606632900000|2020-11-29 06:55:00|539.87|537.37|539.73|537.23|539.9|537.4|539.73|537.23|13
1606632910000|2020-11-29 06:55:10|539.74|537.24|539.7|537.2|539.74|537.24|539.67|537.17|19
1606632920000|2020-11-29 06:55:20|539.74|537.24|539.77|537.27|539.78|537.28|539.73|537.23|17
1606632930000|2020-11-29 06:55:30|539.76|537.26|539.72|537.22|539.78|537.28|539.7|537.2|8
1606632940000|2020-11-29 06:55:40|539.7|537.2|539.78|537.28|539.8|537.3|539.69|537.19|17
1606632950000|2020-11-29 06:55:50|539.81|537.31|539.76|537.26|539.84|537.34|539.74|537.24|17
1606632960000|2020-11-29 06:56:00|539.77|537.27|540.21|537.71|540.22|537.72|539.77|537.27|25
1606632970000|2020-11-29 06:56:10|540.25|537.75|540.32|537.82|540.34|537.84|540.23|537.73|11
1606632980000|2020-11-29 06:56:20|540.36|537.86|540.17|537.67|540.37|537.87|540.16|537.66|27
1606632990000|2020-11-29 06:56:30|540.16|537.66|540.26|537.76|540.27|537.77|540.16|537.66|23
1606633000000|2020-11-29 06:56:40|540.25|537.75|540.3|537.8|540.3|537.8|540.25|537.75|12
1606633010000|2020-11-29 06:56:50|540.29|537.79|540.22|537.72|540.3|537.8|540.19|537.69|12
1606633020000|2020-11-29 06:57:00|540.21|537.71|540.22|537.72|540.22|537.72|540.21|537.71|4
1606633030000|2020-11-29 06:57:10|540.21|537.71|540.14|537.64|540.21|537.71|540.14|537.64|7
1606633040000|2020-11-29 06:57:20|540.12|537.62|540.05|537.55|540.13|537.63|540.05|537.55|20
1606633050000|2020-11-29 06:57:30|540.06|537.56|540.1|537.6|540.1|537.6|540.02|537.52|7
1606633060000|2020-11-29 06:57:40|540.11|537.61|540.07|537.57|540.12|537.62|540.06|537.56|6
1606633070000|2020-11-29 06:57:50|540.11|537.61|540.02|537.52|540.11|537.61|540.02|537.52|17
1606633080000|2020-11-29 06:58:00|540.03|537.53|540.03|537.53|540.03|537.53|540.02|537.52|7
1606633090000|2020-11-29 06:58:10|540.04|537.54|540.03|537.53|540.04|537.54|540.03|537.53|2
1606633110000|2020-11-29 06:58:30|540.01|537.51|539.75|537.25|540.05|537.55|539.75|537.25|21
1606633120000|2020-11-29 06:58:40|539.76|537.26|539.76|537.26|539.79|537.29|539.66|537.16|14
1606633130000|2020-11-29 06:58:50|539.75|537.25|539.8|537.3|539.8|537.3|539.6|537.1|21
1606633140000|2020-11-29 06:59:00|539.79|537.29|539.82|537.32|539.91|537.41|539.79|537.29|17
1606633150000|2020-11-29 06:59:10|539.83|537.33|539.98|537.48|539.98|537.48|539.83|537.33|15
1606633160000|2020-11-29 06:59:20|539.94|537.44|539.95|537.45|540.01|537.51|539.91|537.41|15
1606633170000|2020-11-29 06:59:30|539.96|537.46|539.93|537.43|539.96|537.46|539.92|537.42|15
1606633180000|2020-11-29 06:59:40|539.94|537.44|539.82|537.32|539.95|537.45|539.82|537.32|25
1606633190000|2020-11-29 06:59:50|539.83|537.33|539.85|537.35|539.88|537.38|539.83|537.33|15
1606633200000|2020-11-29 07:00:00|539.84|537.34|539.6|537.1|539.84|537.34|539.53|537.03|27
1606633210000|2020-11-29 07:00:10|539.59|537.09|539.54|537.04|539.6|537.1|539.53|537.03|16
1606633220000|2020-11-29 07:00:20|539.53|537.03|539.54|537.04|539.54|537.04|539.52|537.02|10
1606633230000|2020-11-29 07:00:30|539.53|537.03|539.37|536.87|539.55|537.05|539.36|536.86|14
1606633240000|2020-11-29 07:00:40|539.36|536.86|539.25|536.75|539.39|536.89|539.25|536.75|15
1606633250000|2020-11-29 07:00:50|539.26|536.76|539.16|536.66|539.26|536.76|539.16|536.66|14
1606633260000|2020-11-29 07:01:00|539.15|536.65|539.15|536.65|539.16|536.66|539.11|536.61|18
1606633270000|2020-11-29 07:01:10|539.13|536.63|539.12|536.62|539.14|536.64|539.11|536.61|8
1606633280000|2020-11-29 07:01:20|539.13|536.63|539.12|536.62|539.13|536.63|539.12|536.62|2
1606633290000|2020-11-29 07:01:30|539.11|536.61|538.97|536.47|539.11|536.61|538.97|536.47|7
1606633300000|2020-11-29 07:01:40|538.96|536.46|538.95|536.45|538.97|536.47|538.95|536.45|4
1606633310000|2020-11-29 07:01:50|538.96|536.46|538.9|536.4|538.96|536.46|538.9|536.4|12
1606633320000|2020-11-29 07:02:00|538.91|536.41|538.93|536.43|538.94|536.44|538.91|536.41|18
1606633330000|2020-11-29 07:02:10|538.92|536.42|538.84|536.34|538.94|536.44|538.84|536.34|14
1606633340000|2020-11-29 07:02:20|538.8|536.3|539.15|536.65|539.16|536.66|538.7|536.2|29
1606633350000|2020-11-29 07:02:30|539.14|536.64|538.47|535.97|539.14|536.64|538.47|535.97|34
1606633360000|2020-11-29 07:02:40|538.44|535.94|538.59|536.09|538.69|536.19|538.36|535.86|32
1606633370000|2020-11-29 07:02:50|538.6|536.1|538.86|536.36|538.87|536.37|538.6|536.1|25
1606633380000|2020-11-29 07:03:00|538.84|536.34|538.68|536.18|538.84|536.34|538.68|536.18|20
1606633390000|2020-11-29 07:03:10|538.69|536.19|538.56|536.06|538.78|536.28|538.56|536.06|24
1606633400000|2020-11-29 07:03:20|538.57|536.07|538.54|536.04|538.57|536.07|538.53|536.03|22
1606633410000|2020-11-29 07:03:30|538.55|536.05|538.57|536.07|538.66|536.16|538.55|536.05|19
1606633420000|2020-11-29 07:03:40|538.61|536.11|538.44|535.94|538.61|536.11|538.33|535.83|18
1606633430000|2020-11-29 07:03:50|538.45|535.95|538.53|536.03|538.53|536.03|538.3|535.8|21
1606633440000|2020-11-29 07:04:00|538.52|536.02|538.49|535.99|538.53|536.03|538.37|535.87|23
1606633450000|2020-11-29 07:04:10|538.47|535.97|538.41|535.91|538.47|535.97|538.39|535.89|17
1606633460000|2020-11-29 07:04:20|538.4|535.9|538.41|535.91|538.41|535.91|538.39|535.89|16
1606633470000|2020-11-29 07:04:30|538.4|535.9|538.03|535.53|538.41|535.91|538|535.5|19
1606633480000|2020-11-29 07:04:40|537.99|535.49|537.98|535.48|537.99|535.49|537.98|535.48|4
1606633490000|2020-11-29 07:04:50|537.99|535.49|538.1|535.6|538.1|535.6|537.99|535.49|6
1606633500000|2020-11-29 07:05:00|538.16|535.66|538.13|535.63|538.16|535.66|538.13|535.63|3
1606633510000|2020-11-29 07:05:10|538.14|535.64|538.14|535.64|538.14|535.64|538.13|535.63|7
1606633520000|2020-11-29 07:05:20|538.13|535.63|538.19|535.69|538.19|535.69|538.12|535.62|7
1606633530000|2020-11-29 07:05:30|538.18|535.68|538.18|535.68|538.19|535.69|538.18|535.68|5
1606633540000|2020-11-29 07:05:40|538.19|535.69|538.19|535.69|538.2|535.7|538.17|535.67|6
1606633550000|2020-11-29 07:05:50|538.2|535.7|538.18|535.68|538.2|535.7|538.17|535.67|6
1606633560000|2020-11-29 07:06:00|538.19|535.69|538.16|535.66|538.2|535.7|538.16|535.66|4
1606633570000|2020-11-29 07:06:10|538.14|535.64|538.07|535.57|538.14|535.64|538.07|535.57|7
1606633580000|2020-11-29 07:06:20|538.09|535.59|538.08|535.58|538.09|535.59|538.08|535.58|6
1606633590000|2020-11-29 07:06:30|538.07|535.57|537.94|535.44|538.07|535.57|537.86|535.36|12
1606633600000|2020-11-29 07:06:40|537.95|535.45|537.87|535.37|537.95|535.45|537.86|535.36|14
1606633610000|2020-11-29 07:06:50|537.86|535.36|537.8|535.3|537.86|535.36|537.8|535.3|10
1606633620000|2020-11-29 07:07:00|537.81|535.31|537.88|535.38|537.9|535.4|537.81|535.31|9
1606633630000|2020-11-29 07:07:10|537.9|535.4|538|535.5|538|535.5|537.9|535.4|5
1606633640000|2020-11-29 07:07:20|537.99|535.49|538.05|535.55|538.05|535.55|537.99|535.49|11
1606633650000|2020-11-29 07:07:30|538.04|535.54|537.97|535.47|538.06|535.56|537.93|535.43|19
1606633660000|2020-11-29 07:07:40|537.98|535.48|537.99|535.49|537.99|535.49|537.93|535.43|15
1606633670000|2020-11-29 07:07:50|538.02|535.52|538.02|535.52|538.04|535.54|538.01|535.51|12
1606633680000|2020-11-29 07:08:00|538.03|535.53|538.19|535.69|538.19|535.69|538.02|535.52|14
1606633700000|2020-11-29 07:08:20|538.18|535.68|538.12|535.62|538.2|535.7|538.12|535.62|9
1606633710000|2020-11-29 07:08:30|537.96|535.46|537.93|535.43|537.96|535.46|537.93|535.43|9
1606633720000|2020-11-29 07:08:40|537.94|535.44|537.88|535.38|537.95|535.45|537.88|535.38|13
1606633730000|2020-11-29 07:08:50|537.87|535.37|537.84|535.34|537.91|535.41|537.84|535.34|14
1606633740000|2020-11-29 07:09:00|537.83|535.33|537.8|535.3|537.87|535.37|537.8|535.3|11
1606633750000|2020-11-29 07:09:10|537.81|535.31|537.82|535.32|537.83|535.33|537.8|535.3|8
1606633760000|2020-11-29 07:09:20|537.83|535.33|538.08|535.58|538.08|535.58|537.83|535.33|17
1606633770000|2020-11-29 07:09:30|538.07|535.57|538.1|535.6|538.14|535.64|538.07|535.57|11
1606633780000|2020-11-29 07:09:40|538.11|535.61|538.13|535.63|538.13|535.63|538.11|535.61|6
1606633790000|2020-11-29 07:09:50|538.12|535.62|538.08|535.58|538.13|535.63|538.03|535.53|19
1606633810000|2020-11-29 07:10:10|538.06|535.56|537.79|535.29|538.06|535.56|537.79|535.29|12
1606633820000|2020-11-29 07:10:20|537.78|535.28|537.79|535.29|537.79|535.29|537.78|535.28|6
1606633830000|2020-11-29 07:10:30|537.78|535.28|537.79|535.29|537.79|535.29|537.78|535.28|6
1606633840000|2020-11-29 07:10:40|537.82|535.32|537.82|535.32|537.82|535.32|537.82|535.32|1
1606633850000|2020-11-29 07:10:50|537.77|535.27|537.86|535.36|537.86|535.36|537.76|535.26|8
1606633860000|2020-11-29 07:11:00|537.87|535.37|537.91|535.41|537.92|535.42|537.86|535.36|17
1606633870000|2020-11-29 07:11:10|537.93|535.43|537.98|535.48|537.98|535.48|537.92|535.42|6
1606633880000|2020-11-29 07:11:20|537.97|535.47|538.04|535.54|538.09|535.59|537.97|535.47|11
1606633900000|2020-11-29 07:11:40|538.03|535.53|537.84|535.34|538.04|535.54|537.84|535.34|14
1606633910000|2020-11-29 07:11:50|537.85|535.35|537.86|535.36|537.94|535.44|537.85|535.35|16
1606633920000|2020-11-29 07:12:00|537.87|535.37|537.86|535.36|537.89|535.39|537.86|535.36|8
1606633930000|2020-11-29 07:12:10|537.87|535.37|537.8|535.3|537.87|535.37|537.8|535.3|10
1606633940000|2020-11-29 07:12:20|537.83|535.33|537.81|535.31|537.83|535.33|537.81|535.31|5
1606633950000|2020-11-29 07:12:30|537.77|535.27|537.78|535.28|537.79|535.29|537.77|535.27|3
1606633960000|2020-11-29 07:12:40|537.76|535.26|537.76|535.26|537.76|535.26|537.76|535.26|1
1606633980000|2020-11-29 07:13:00|537.77|535.27|538.03|535.53|538.04|535.54|537.74|535.24|23
1606633990000|2020-11-29 07:13:10|538.04|535.54|538.18|535.68|538.18|535.68|538.04|535.54|5
1606634000000|2020-11-29 07:13:20|538.16|535.66|538.21|535.71|538.21|535.71|538.14|535.64|11
1606634010000|2020-11-29 07:13:30|538.19|535.69|538.3|535.8|538.3|535.8|538.17|535.67|9
1606634020000|2020-11-29 07:13:40|538.29|535.79|538.28|535.78|538.29|535.79|538.25|535.75|6
1606634030000|2020-11-29 07:13:50|538.27|535.77|538.23|535.73|538.28|535.78|538.23|535.73|5
1606634040000|2020-11-29 07:14:00|538.25|535.75|538.4|535.9|538.47|535.97|538.23|535.73|23
1606634050000|2020-11-29 07:14:10|538.38|535.88|538.38|535.88|538.38|535.88|538.33|535.83|10
1606634060000|2020-11-29 07:14:20|538.39|535.89|538.14|535.64|538.4|535.9|538.14|535.64|21
1606634070000|2020-11-29 07:14:30|538.16|535.66|538.1|535.6|538.24|535.74|538.1|535.6|20
1606634080000|2020-11-29 07:14:40|538.09|535.59|538.04|535.54|538.09|535.59|538.04|535.54|6
1606634090000|2020-11-29 07:14:50|538.05|535.55|538.04|535.54|538.05|535.55|538.04|535.54|4
1606634100000|2020-11-29 07:15:00|538.03|535.53|538.03|535.53|538.04|535.54|538.03|535.53|19
1606634110000|2020-11-29 07:15:10|538.04|535.54|537.69|535.19|538.04|535.54|537.69|535.19|18
1606634120000|2020-11-29 07:15:20|537.68|535.18|537.66|535.16|537.68|535.18|537.54|535.04|22
1606634130000|2020-11-29 07:15:30|537.7|535.2|537.61|535.11|537.78|535.28|537.6|535.1|23
1606634140000|2020-11-29 07:15:40|537.57|535.07|537.6|535.1|537.61|535.11|537.57|535.07|12
1606634150000|2020-11-29 07:15:50|537.61|535.11|537.58|535.08|537.62|535.12|537.56|535.06|11
1606634160000|2020-11-29 07:16:00|537.59|535.09|537.83|535.33|537.83|535.33|537.59|535.09|15
1606634170000|2020-11-29 07:16:10|537.87|535.37|537.88|535.38|537.88|535.38|537.83|535.33|14
1606634180000|2020-11-29 07:16:20|537.95|535.45|537.96|535.46|537.99|535.49|537.95|535.45|7
1606634190000|2020-11-29 07:16:30|537.97|535.47|538.01|535.51|538.02|535.52|537.96|535.46|9
1606634200000|2020-11-29 07:16:40|538.05|535.55|538.38|535.88|538.38|535.88|538.05|535.55|30
1606634210000|2020-11-29 07:16:50|538.39|535.89|538.36|535.86|538.39|535.89|538.35|535.85|15
1606634220000|2020-11-29 07:17:00|538.35|535.85|538.54|536.04|538.54|536.04|538.33|535.83|18
1606634230000|2020-11-29 07:17:10|538.52|536.02|538.83|536.33|538.85|536.35|538.52|536.02|13
1606634240000|2020-11-29 07:17:20|538.86|536.36|538.93|536.43|539.07|536.57|538.82|536.32|13
1606634250000|2020-11-29 07:17:30|538.92|536.42|538.96|536.46|538.96|536.46|538.83|536.33|21
1606634260000|2020-11-29 07:17:40|538.97|536.47|538.97|536.47|539.01|536.51|538.96|536.46|13
1606634270000|2020-11-29 07:17:50|539.01|536.51|538.86|536.36|539.03|536.53|538.86|536.36|8
1606634280000|2020-11-29 07:18:00|538.85|536.35|538.85|536.35|538.87|536.37|538.82|536.32|17
1606634290000|2020-11-29 07:18:10|538.82|536.32|538.85|536.35|538.85|536.35|538.81|536.31|8
1606634300000|2020-11-29 07:18:20|538.86|536.36|538.9|536.4|538.9|536.4|538.86|536.36|7
1606634310000|2020-11-29 07:18:30|538.91|536.41|538.82|536.32|538.91|536.41|538.82|536.32|11
1606634320000|2020-11-29 07:18:40|538.83|536.33|538.82|536.32|538.84|536.34|538.81|536.31|10
1606634330000|2020-11-29 07:18:50|538.84|536.34|538.84|536.34|538.86|536.36|538.83|536.33|5
1606634340000|2020-11-29 07:19:00|538.85|536.35|538.92|536.42|538.94|536.44|538.85|536.35|12
1606634350000|2020-11-29 07:19:10|538.89|536.39|539.05|536.55|539.05|536.55|538.86|536.36|15
1606634360000|2020-11-29 07:19:20|539.04|536.54|539.31|536.81|539.31|536.81|539.02|536.52|18
1606634370000|2020-11-29 07:19:30|539.3|536.8|539.33|536.83|539.39|536.89|539.27|536.77|22
1606634380000|2020-11-29 07:19:40|539.3|536.8|539.57|537.07|539.57|537.07|539.29|536.79|16
1606634390000|2020-11-29 07:19:50|539.55|537.05|539.56|537.06|539.65|537.15|539.54|537.04|23
1606634400000|2020-11-29 07:20:00|539.55|537.05|539.61|537.11|539.65|537.15|539.55|537.05|21
1606634410000|2020-11-29 07:20:10|539.64|537.14|539.74|537.24|539.74|537.24|539.56|537.06|27
1606634420000|2020-11-29 07:20:20|539.75|537.25|540.09|537.59|540.09|537.59|539.72|537.22|11
1606634430000|2020-11-29 07:20:30|540.12|537.62|540.23|537.73|540.23|537.73|540.12|537.62|13
1606634440000|2020-11-29 07:20:40|540.25|537.75|540.31|537.81|540.31|537.81|540.22|537.72|11
1606634450000|2020-11-29 07:20:50|540.3|537.8|540.34|537.84|540.34|537.84|540.28|537.78|14
1606634460000|2020-11-29 07:21:00|540.32|537.82|540.24|537.74|540.33|537.83|540.16|537.66|20
1606634470000|2020-11-29 07:21:10|540.22|537.72|540.24|537.74|540.24|537.74|540.22|537.72|9
1606634480000|2020-11-29 07:21:20|540.23|537.73|540.17|537.67|540.23|537.73|540.16|537.66|11
1606634490000|2020-11-29 07:21:30|540.16|537.66|540.25|537.75|540.29|537.79|540.16|537.66|15
1606634500000|2020-11-29 07:21:40|540.26|537.76|540.31|537.81|540.34|537.84|540.26|537.76|6
1606634510000|2020-11-29 07:21:50|540.32|537.82|540.31|537.81|540.32|537.82|540.31|537.81|2
1606634520000|2020-11-29 07:22:00|540.34|537.84|540.36|537.86|540.36|537.86|540.34|537.84|3
1606634540000|2020-11-29 07:22:20|540.35|537.85|540.58|538.08|540.58|538.08|540.35|537.85|13
1606634550000|2020-11-29 07:22:30|540.6|538.1|540.61|538.11|540.62|538.12|540.58|538.08|6
1606634560000|2020-11-29 07:22:40|540.65|538.15|540.67|538.17|540.68|538.18|540.65|538.15|10
1606634570000|2020-11-29 07:22:50|540.69|538.19|540.73|538.23|540.73|538.23|540.67|538.17|16
1606634580000|2020-11-29 07:23:00|540.74|538.24|540.87|538.37|540.87|538.37|540.74|538.24|18
1606634590000|2020-11-29 07:23:10|540.86|538.36|541.05|538.55|541.05|538.55|540.86|538.36|6
1606634600000|2020-11-29 07:23:20|541.21|538.71|541.29|538.79|541.3|538.8|541.21|538.71|9
1606634610000|2020-11-29 07:23:30|541.34|538.84|541.5|539|541.51|539.01|541.34|538.84|12
1606634620000|2020-11-29 07:23:40|541.51|539.01|541.47|538.97|541.51|539.01|541.47|538.97|9
1606634630000|2020-11-29 07:23:50|541.48|538.98|541.47|538.97|541.5|539|541.47|538.97|8
1606634640000|2020-11-29 07:24:00|541.48|538.98|541.27|538.77|541.48|538.98|541.22|538.72|22
1606634650000|2020-11-29 07:24:10|541.29|538.79|541.33|538.83|541.33|538.83|541.29|538.79|7
1606634660000|2020-11-29 07:24:20|541.26|538.76|541.26|538.76|541.26|538.76|541.26|538.76|1
1606634670000|2020-11-29 07:24:30|541.27|538.77|541.31|538.81|541.32|538.82|541.27|538.77|9
1606634680000|2020-11-29 07:24:40|541.32|538.82|541.4|538.9|541.45|538.95|541.32|538.82|8
1606634690000|2020-11-29 07:24:50|541.37|538.87|541.36|538.86|541.38|538.88|541.36|538.86|4
1606634700000|2020-11-29 07:25:00|541.37|538.87|541.35|538.85|541.38|538.88|541.35|538.85|6
1606634710000|2020-11-29 07:25:10|541.34|538.84|541.34|538.84|541.34|538.84|541.34|538.84|1
1606634720000|2020-11-29 07:25:20|541.33|538.83|541.32|538.82|541.34|538.84|541.32|538.82|8
1606634730000|2020-11-29 07:25:30|541.33|538.83|541.33|538.83|541.33|538.83|541.33|538.83|1
1606634760000|2020-11-29 07:26:00|541.34|538.84|541.37|538.87|541.37|538.87|541.34|538.84|2
1606634770000|2020-11-29 07:26:10|541.34|538.84|541.49|538.99|541.49|538.99|541.34|538.84|14
1606634780000|2020-11-29 07:26:20|541.5|539|541.53|539.03|541.53|539.03|541.49|538.99|6
1606634790000|2020-11-29 07:26:30|541.5|539|541.54|539.04|541.57|539.07|541.5|539|12
1606634800000|2020-11-29 07:26:40|541.56|539.06|541.78|539.28|541.81|539.31|541.5|539|12
1606634810000|2020-11-29 07:26:50|541.81|539.31|541.83|539.33|541.86|539.36|541.81|539.31|11
1606634820000|2020-11-29 07:27:00|541.85|539.35|541.82|539.32|541.85|539.35|541.82|539.32|5
1606634830000|2020-11-29 07:27:10|541.85|539.35|541.87|539.37|541.89|539.39|541.85|539.35|4
1606634840000|2020-11-29 07:27:20|541.9|539.4|541.96|539.46|541.96|539.46|541.87|539.37|5
1606634850000|2020-11-29 07:27:30|541.94|539.44|541.56|539.06|541.94|539.44|541.55|539.05|21
1606634860000|2020-11-29 07:27:40|541.55|539.05|541.57|539.07|541.57|539.07|541.53|539.03|7
1606634870000|2020-11-29 07:27:50|541.56|539.06|541.51|539.01|541.6|539.1|541.51|539.01|10
1606634880000|2020-11-29 07:28:00|541.5|539|541.74|539.24|541.77|539.27|541.5|539|18
1606634890000|2020-11-29 07:28:10|541.75|539.25|541.72|539.22|541.75|539.25|541.72|539.22|8
1606634900000|2020-11-29 07:28:20|541.74|539.24|541.78|539.28|541.78|539.28|541.72|539.22|5
1606634910000|2020-11-29 07:28:30|541.79|539.29|541.64|539.14|541.8|539.3|541.62|539.12|16
1606634920000|2020-11-29 07:28:40|541.66|539.16|541.72|539.22|541.76|539.26|541.66|539.16|13
1606634930000|2020-11-29 07:28:50|541.71|539.21|541.71|539.21|541.72|539.22|541.71|539.21|5
1606634940000|2020-11-29 07:29:00|541.72|539.22|541.75|539.25|541.75|539.25|541.71|539.21|10
1606634950000|2020-11-29 07:29:10|541.74|539.24|541.79|539.29|541.79|539.29|541.73|539.23|10
1606634960000|2020-11-29 07:29:20|541.77|539.27|541.73|539.23|541.77|539.27|541.73|539.23|3
1606634970000|2020-11-29 07:29:30|541.75|539.25|541.77|539.27|541.82|539.32|541.74|539.24|10
1606634980000|2020-11-29 07:29:40|541.76|539.26|541.78|539.28|541.81|539.31|541.74|539.24|13
1606634990000|2020-11-29 07:29:50|541.79|539.29|541.82|539.32|541.82|539.32|541.78|539.28|12
1606635000000|2020-11-29 07:30:00|541.81|539.31|541.63|539.13|541.83|539.33|541.63|539.13|19
1606635010000|2020-11-29 07:30:10|541.62|539.12|541.55|539.05|541.62|539.12|541.51|539.01|16
1606635020000|2020-11-29 07:30:20|541.54|539.04|541.55|539.05|541.55|539.05|541.53|539.03|9
1606635030000|2020-11-29 07:30:30|541.54|539.04|541.35|538.85|541.54|539.04|541.35|538.85|29
1606635040000|2020-11-29 07:30:40|541.36|538.86|541.37|538.87|541.44|538.94|541.34|538.84|23
1606635050000|2020-11-29 07:30:50|541.36|538.86|541.4|538.9|541.4|538.9|541.34|538.84|15
1606635060000|2020-11-29 07:31:00|541.41|538.91|541.58|539.08|541.58|539.08|541.41|538.91|10
1606635070000|2020-11-29 07:31:10|541.57|539.07|541.63|539.13|541.65|539.15|541.56|539.06|21
1606635080000|2020-11-29 07:31:20|541.67|539.17|541.73|539.23|541.75|539.25|541.67|539.17|19
1606635090000|2020-11-29 07:31:30|541.74|539.24|541.75|539.25|541.79|539.29|541.72|539.22|17
1606635100000|2020-11-29 07:31:40|541.78|539.28|541.88|539.38|541.91|539.41|541.78|539.28|11
1606635110000|2020-11-29 07:31:50|541.92|539.42|541.92|539.42|541.93|539.43|541.88|539.38|5
1606635120000|2020-11-29 07:32:00|541.93|539.43|541.95|539.45|541.97|539.47|541.92|539.42|18
1606635130000|2020-11-29 07:32:10|541.94|539.44|541.85|539.35|541.94|539.44|541.84|539.34|19
1606635140000|2020-11-29 07:32:20|541.84|539.34|541.76|539.26|541.85|539.35|541.76|539.26|9
1606635150000|2020-11-29 07:32:30|541.75|539.25|541.66|539.16|541.75|539.25|541.65|539.15|14
1606635160000|2020-11-29 07:32:40|541.65|539.15|541.84|539.34|541.84|539.34|541.56|539.06|21
1606635170000|2020-11-29 07:32:50|541.85|539.35|541.83|539.33|541.87|539.37|541.79|539.29|21
1606635180000|2020-11-29 07:33:00|541.84|539.34|541.63|539.13|541.85|539.35|541.63|539.13|24
1606635190000|2020-11-29 07:33:10|541.62|539.12|541.57|539.07|541.63|539.13|541.55|539.05|18
1606635200000|2020-11-29 07:33:20|541.56|539.06|541.74|539.24|541.84|539.34|541.56|539.06|21
1606635210000|2020-11-29 07:33:30|541.75|539.25|541.8|539.3|541.85|539.35|541.7|539.2|21
1606635220000|2020-11-29 07:33:40|541.81|539.31|541.92|539.42|541.92|539.42|541.81|539.31|11
1606635230000|2020-11-29 07:33:50|541.88|539.38|542|539.5|542|539.5|541.88|539.38|10
1606635240000|2020-11-29 07:34:00|541.97|539.47|541.92|539.42|541.97|539.47|541.87|539.37|19
1606635250000|2020-11-29 07:34:10|541.87|539.37|541.95|539.45|541.95|539.45|541.84|539.34|18
1606635260000|2020-11-29 07:34:20|541.93|539.43|541.94|539.44|541.95|539.45|541.91|539.41|19
1606635270000|2020-11-29 07:34:30|541.93|539.43|541.91|539.41|541.94|539.44|541.91|539.41|18
1606635280000|2020-11-29 07:34:40|541.92|539.42|541.91|539.41|541.94|539.44|541.9|539.4|9
1606635290000|2020-11-29 07:34:50|541.92|539.42|541.92|539.42|541.95|539.45|541.9|539.4|11
1606635300000|2020-11-29 07:35:00|541.93|539.43|541.82|539.32|541.93|539.43|541.82|539.32|13
1606635310000|2020-11-29 07:35:10|541.81|539.31|541.62|539.12|541.84|539.34|541.62|539.12|17
1606635320000|2020-11-29 07:35:20|541.61|539.11|541.67|539.17|541.68|539.18|541.59|539.09|29
1606635330000|2020-11-29 07:35:30|541.68|539.18|541.78|539.28|541.8|539.3|541.68|539.18|19
1606635340000|2020-11-29 07:35:40|541.77|539.27|541.76|539.26|541.78|539.28|541.74|539.24|11
1606635350000|2020-11-29 07:35:50|541.75|539.25|541.79|539.29|541.8|539.3|541.73|539.23|14
1606635360000|2020-11-29 07:36:00|541.78|539.28|541.77|539.27|541.81|539.31|541.77|539.27|9
1606635370000|2020-11-29 07:36:10|541.79|539.29|541.78|539.28|541.84|539.34|541.78|539.28|14
1606635380000|2020-11-29 07:36:20|541.77|539.27|541.8|539.3|541.8|539.3|541.72|539.22|14
1606635390000|2020-11-29 07:36:30|541.82|539.32|541.87|539.37|541.89|539.39|541.82|539.32|12
1606635400000|2020-11-29 07:36:40|541.88|539.38|541.96|539.46|541.96|539.46|541.81|539.31|21
1606635410000|2020-11-29 07:36:50|541.95|539.45|541.97|539.47|542|539.5|541.88|539.38|29
1606635420000|2020-11-29 07:37:00|541.99|539.49|541.98|539.48|542.04|539.54|541.97|539.47|21
1606635430000|2020-11-29 07:37:10|541.99|539.49|542.26|539.76|542.28|539.78|541.98|539.48|17
1606635440000|2020-11-29 07:37:20|542.27|539.77|542.49|539.99|542.51|540.01|542.26|539.76|19
1606635450000|2020-11-29 07:37:30|542.48|539.98|542.73|540.23|542.79|540.29|542.48|539.98|21
1606635460000|2020-11-29 07:37:40|542.74|540.24|542.77|540.27|542.87|540.37|542.74|540.24|28
1606635470000|2020-11-29 07:37:50|542.76|540.26|542.74|540.24|542.92|540.42|542.74|540.24|19
1606635480000|2020-11-29 07:38:00|542.75|540.25|542.59|540.09|542.75|540.25|542.57|540.07|18
1606635490000|2020-11-29 07:38:10|542.58|540.08|542.41|539.91|542.58|540.08|542.4|539.9|24
1606635500000|2020-11-29 07:38:20|542.4|539.9|542.18|539.68|542.4|539.9|542.18|539.68|16
1606635510000|2020-11-29 07:38:30|542.16|539.66|542.09|539.59|542.16|539.66|542.07|539.57|20
1606635520000|2020-11-29 07:38:40|542.14|539.64|542.12|539.62|542.17|539.67|542.07|539.57|21
1606635530000|2020-11-29 07:38:50|542.13|539.63|542|539.5|542.15|539.65|542|539.5|14
1606635540000|2020-11-29 07:39:00|542.01|539.51|541.83|539.33|542.01|539.51|541.81|539.31|19
1606635550000|2020-11-29 07:39:10|541.82|539.32|541.6|539.1|541.82|539.32|541.6|539.1|17
1606635560000|2020-11-29 07:39:20|541.58|539.08|541.53|539.03|541.65|539.15|541.5|539|25
1606635570000|2020-11-29 07:39:30|541.52|539.02|541.52|539.02|541.52|539.02|541.52|539.02|1
1606635580000|2020-11-29 07:39:40|541.53|539.03|541.54|539.04|541.64|539.14|541.53|539.03|9
1606635590000|2020-11-29 07:39:50|541.53|539.03|541.8|539.3|541.8|539.3|541.53|539.03|20
1606635600000|2020-11-29 07:40:00|541.81|539.31|541.83|539.33|541.83|539.33|541.65|539.15|9
1606635610000|2020-11-29 07:40:10|541.89|539.39|542.21|539.71|542.28|539.78|541.89|539.39|15
1606635620000|2020-11-29 07:40:20|542.17|539.67|542.1|539.6|542.17|539.67|542.07|539.57|13
1606635630000|2020-11-29 07:40:30|542.08|539.58|542.42|539.92|542.45|539.95|542.08|539.58|9
1606635640000|2020-11-29 07:40:40|542.4|539.9|542.39|539.89|542.42|539.92|542.37|539.87|17
1606635650000|2020-11-29 07:40:50|542.4|539.9|542.12|539.62|542.4|539.9|542.04|539.54|21
1606635660000|2020-11-29 07:41:00|542.11|539.61|541.9|539.4|542.12|539.62|541.89|539.39|11
1606635670000|2020-11-29 07:41:10|541.91|539.41|542.05|539.55|542.06|539.56|541.89|539.39|16
1606635680000|2020-11-29 07:41:20|542.06|539.56|542.1|539.6|542.11|539.61|542.05|539.55|17
1606635690000|2020-11-29 07:41:30|542.12|539.62|542.16|539.66|542.21|539.71|542.12|539.62|23
1606635700000|2020-11-29 07:41:40|542.17|539.67|542.21|539.71|542.23|539.73|542.14|539.64|12
1606635710000|2020-11-29 07:41:50|542.22|539.72|542.11|539.61|542.23|539.73|542.1|539.6|12
1606635720000|2020-11-29 07:42:00|542.1|539.6|542.12|539.62|542.14|539.64|542.07|539.57|12
1606635730000|2020-11-29 07:42:10|542.14|539.64|542.22|539.72|542.25|539.75|542.13|539.63|13
1606635740000|2020-11-29 07:42:20|542.23|539.73|542.24|539.74|542.26|539.76|542.22|539.72|9
1606635750000|2020-11-29 07:42:30|542.22|539.72|542.21|539.71|542.26|539.76|542.21|539.71|9
1606635760000|2020-11-29 07:42:40|542.22|539.72|542.27|539.77|542.3|539.8|542.21|539.71|13
1606635770000|2020-11-29 07:42:50|542.28|539.78|542.57|540.07|542.58|540.08|542.28|539.78|22
1606635780000|2020-11-29 07:43:00|542.58|540.08|542.35|539.85|542.58|540.08|542.33|539.83|17
1606635790000|2020-11-29 07:43:10|542.37|539.87|542.28|539.78|542.37|539.87|542.27|539.77|15
1606635800000|2020-11-29 07:43:20|542.27|539.77|542.28|539.78|542.29|539.79|542.27|539.77|4
1606635810000|2020-11-29 07:43:30|542.27|539.77|542.23|539.73|542.28|539.78|542.15|539.65|16
1606635820000|2020-11-29 07:43:40|542.22|539.72|542.26|539.76|542.28|539.78|542.22|539.72|17
1606635830000|2020-11-29 07:43:50|542.24|539.74|542.44|539.94|542.49|539.99|542.24|539.74|25
1606635840000|2020-11-29 07:44:00|542.45|539.95|542.6|540.1|542.62|540.12|542.44|539.94|16
1606635850000|2020-11-29 07:44:10|542.59|540.09|542.88|540.38|542.88|540.38|542.59|540.09|26
1606635860000|2020-11-29 07:44:20|542.89|540.39|542.87|540.37|542.91|540.41|542.73|540.23|27
1606635870000|2020-11-29 07:44:30|542.89|540.39|542.88|540.38|542.91|540.41|542.84|540.34|21
1606635880000|2020-11-29 07:44:40|542.87|540.37|542.93|540.43|542.93|540.43|542.86|540.36|11
1606635890000|2020-11-29 07:44:50|542.92|540.42|543.05|540.55|543.1|540.6|542.92|540.42|9
1606635900000|2020-11-29 07:45:00|543.06|540.56|543.02|540.52|543.06|540.56|543.01|540.51|14
1606635910000|2020-11-29 07:45:10|543.06|540.56|543.06|540.56|543.11|540.61|543.06|540.56|9
1606635920000|2020-11-29 07:45:20|543.08|540.58|543.12|540.62|543.12|540.62|543.06|540.56|13
1606635930000|2020-11-29 07:45:30|543.14|540.64|543.13|540.63|543.14|540.64|543.12|540.62|3
1606635940000|2020-11-29 07:45:40|543.14|540.64|543.38|540.88|543.39|540.89|543.14|540.64|15
1606635950000|2020-11-29 07:45:50|543.4|540.9|543.43|540.93|543.52|541.02|543.32|540.82|29
1606635960000|2020-11-29 07:46:00|543.45|540.95|543.64|541.14|543.64|541.14|543.45|540.95|17
1606635970000|2020-11-29 07:46:10|543.63|541.13|543.64|541.14|543.74|541.24|543.63|541.13|19
1606635980000|2020-11-29 07:46:20|543.65|541.15|543.75|541.25|543.82|541.32|543.65|541.15|13
1606635990000|2020-11-29 07:46:30|543.73|541.23|543.71|541.21|543.73|541.23|543.66|541.16|18
1606636000000|2020-11-29 07:46:40|543.72|541.22|543.71|541.21|543.76|541.26|543.68|541.18|14
1606636010000|2020-11-29 07:46:50|543.7|541.2|543.99|541.49|543.99|541.49|543.69|541.19|9
1606636020000|2020-11-29 07:47:00|544|541.5|543.7|541.2|544|541.5|543.63|541.13|20
1606636030000|2020-11-29 07:47:10|543.71|541.21|543.7|541.2|543.71|541.21|543.69|541.19|11
1606636040000|2020-11-29 07:47:20|543.71|541.21|543.71|541.21|543.72|541.22|543.7|541.2|5
1606636050000|2020-11-29 07:47:30|543.7|541.2|543.47|540.97|543.71|541.21|543.46|540.96|20
1606636060000|2020-11-29 07:47:40|543.45|540.95|543.46|540.96|543.47|540.97|543.44|540.94|15
1606636070000|2020-11-29 07:47:50|543.5|541|543.64|541.14|543.65|541.15|543.5|541|9
1606636080000|2020-11-29 07:48:00|543.65|541.15|543.64|541.14|543.65|541.15|543.64|541.14|8
1606636090000|2020-11-29 07:48:10|543.65|541.15|543.4|540.9|543.65|541.15|543.4|540.9|8
1606636100000|2020-11-29 07:48:20|543.39|540.89|543.31|540.81|543.39|540.89|543.3|540.8|7
1606636110000|2020-11-29 07:48:30|543.32|540.82|543.33|540.83|543.35|540.85|543.32|540.82|10
1606636120000|2020-11-29 07:48:40|543.34|540.84|543.32|540.82|543.34|540.84|543.31|540.81|8
1606636130000|2020-11-29 07:48:50|543.31|540.81|543.41|540.91|543.42|540.92|543.31|540.81|15
1606636140000|2020-11-29 07:49:00|543.42|540.92|543.55|541.05|543.55|541.05|543.42|540.92|8
1606636150000|2020-11-29 07:49:10|543.54|541.04|543.52|541.02|543.54|541.04|543.52|541.02|2
1606636160000|2020-11-29 07:49:20|543.5|541|543.39|540.89|543.5|541|543.35|540.85|18
1606636170000|2020-11-29 07:49:30|543.4|540.9|543.37|540.87|543.41|540.91|543.35|540.85|17
1606636180000|2020-11-29 07:49:40|543.38|540.88|543.33|540.83|543.38|540.88|543.33|540.83|14
1606636190000|2020-11-29 07:49:50|543.3|540.8|543|540.5|543.3|540.8|543|540.5|15
1606636200000|2020-11-29 07:50:00|542.99|540.49|543.01|540.51|543.01|540.51|542.99|540.49|3
1606636210000|2020-11-29 07:50:10|543.02|540.52|543.09|540.59|543.09|540.59|543.02|540.52|6
1606636220000|2020-11-29 07:50:20|543.08|540.58|543.07|540.57|543.1|540.6|543.04|540.54|13
1606636230000|2020-11-29 07:50:30|543.05|540.55|543.14|540.64|543.19|540.69|543.04|540.54|7
1606636240000|2020-11-29 07:50:40|543.16|540.66|543.39|540.89|543.39|540.89|543.16|540.66|11
1606636250000|2020-11-29 07:50:50|543.38|540.88|543.36|540.86|543.38|540.88|543.36|540.86|7
1606636260000|2020-11-29 07:51:00|543.37|540.87|543.44|540.94|543.44|540.94|543.36|540.86|10
1606636270000|2020-11-29 07:51:10|543.48|540.98|543.25|540.75|543.48|540.98|543.23|540.73|15
1606636280000|2020-11-29 07:51:20|543.24|540.74|543.16|540.66|543.24|540.74|543.15|540.65|7
1606636290000|2020-11-29 07:51:30|543.18|540.68|543.06|540.56|543.18|540.68|543.06|540.56|15
1606636300000|2020-11-29 07:51:40|542.97|540.47|542.9|540.4|542.98|540.48|542.85|540.35|12
1606636310000|2020-11-29 07:51:50|542.89|540.39|542.8|540.3|542.89|540.39|542.8|540.3|3
1606636320000|2020-11-29 07:52:00|542.79|540.29|542.78|540.28|542.79|540.29|542.78|540.28|2
1606636330000|2020-11-29 07:52:10|542.79|540.29|543.12|540.62|543.12|540.62|542.79|540.29|20
1606636340000|2020-11-29 07:52:20|543.13|540.63|543.16|540.66|543.17|540.67|543.12|540.62|12
1606636350000|2020-11-29 07:52:30|543.15|540.65|543.14|540.64|543.15|540.65|543.12|540.62|12
1606636360000|2020-11-29 07:52:40|543.13|540.63|543.24|540.74|543.25|540.75|543.13|540.63|20
1606636370000|2020-11-29 07:52:50|543.23|540.73|543.25|540.75|543.26|540.76|543.23|540.73|8
1606636380000|2020-11-29 07:53:00|543.26|540.76|543.11|540.61|543.28|540.78|543.11|540.61|10
1606636390000|2020-11-29 07:53:10|543.1|540.6|543.11|540.61|543.13|540.63|543.07|540.57|12
1606636400000|2020-11-29 07:53:20|543.1|540.6|543.31|540.81|543.31|540.81|543.1|540.6|13
1606636410000|2020-11-29 07:53:30|543.33|540.83|543.27|540.77|543.34|540.84|543.27|540.77|17
1606636420000|2020-11-29 07:53:40|543.26|540.76|543.25|540.75|543.26|540.76|543.23|540.73|8
1606636430000|2020-11-29 07:53:50|543.24|540.74|543.16|540.66|543.24|540.74|543.16|540.66|15
1606636440000|2020-11-29 07:54:00|543.15|540.65|542.86|540.36|543.15|540.65|542.86|540.36|27
1606636450000|2020-11-29 07:54:10|542.85|540.35|542.96|540.46|542.97|540.47|542.81|540.31|23
1606636460000|2020-11-29 07:54:20|542.95|540.45|543|540.5|543.02|540.52|542.95|540.45|13
1606636470000|2020-11-29 07:54:30|543.01|540.51|543.23|540.73|543.23|540.73|543.01|540.51|10
1606636480000|2020-11-29 07:54:40|543.22|540.72|543.17|540.67|543.22|540.72|543.17|540.67|7
1606636490000|2020-11-29 07:54:50|543.18|540.68|543.14|540.64|543.18|540.68|543.1|540.6|15
1606636500000|2020-11-29 07:55:00|543.15|540.65|543.16|540.66|543.2|540.7|543.13|540.63|16
1606636510000|2020-11-29 07:55:10|543.15|540.65|543.04|540.54|543.16|540.66|543.02|540.52|20
1606636520000|2020-11-29 07:55:20|543.03|540.53|543.07|540.57|543.08|540.58|543.01|540.51|18
1606636530000|2020-11-29 07:55:30|543.08|540.58|543.17|540.67|543.17|540.67|543.06|540.56|17
1606636540000|2020-11-29 07:55:40|543.18|540.68|543.16|540.66|543.18|540.68|543.16|540.66|11
1606636550000|2020-11-29 07:55:50|543.17|540.67|543.02|540.52|543.17|540.67|543.01|540.51|16
1606636560000|2020-11-29 07:56:00|543.01|540.51|543.07|540.57|543.11|540.61|542.94|540.44|27
1606636570000|2020-11-29 07:56:10|543.06|540.56|543.05|540.55|543.07|540.57|543.04|540.54|13
1606636580000|2020-11-29 07:56:20|543.06|540.56|543.1|540.6|543.1|540.6|543.04|540.54|14
1606636590000|2020-11-29 07:56:30|543.09|540.59|543.08|540.58|543.09|540.59|543.08|540.58|2
1606636600000|2020-11-29 07:56:40|543.1|540.6|543.09|540.59|543.11|540.61|543.05|540.55|14
1606636610000|2020-11-29 07:56:50|543.11|540.61|543.1|540.6|543.11|540.61|543.06|540.56|6
1606636620000|2020-11-29 07:57:00|543.08|540.58|543.09|540.59|543.09|540.59|543.08|540.58|2
1606636630000|2020-11-29 07:57:10|543.08|540.58|543.08|540.58|543.09|540.59|543.08|540.58|3
1606636640000|2020-11-29 07:57:20|543.09|540.59|543.08|540.58|543.09|540.59|543.08|540.58|2
1606636650000|2020-11-29 07:57:30|543.09|540.59|542.99|540.49|543.09|540.59|542.98|540.48|10
1606636660000|2020-11-29 07:57:40|542.98|540.48|543.06|540.56|543.1|540.6|542.98|540.48|17
1606636670000|2020-11-29 07:57:50|543.05|540.55|543.05|540.55|543.1|540.6|543.04|540.54|18
1606636680000|2020-11-29 07:58:00|543.04|540.54|543.04|540.54|543.05|540.55|543.03|540.53|7
1606636690000|2020-11-29 07:58:10|543.03|540.53|543.06|540.56|543.07|540.57|543.03|540.53|14
1606636700000|2020-11-29 07:58:20|543.05|540.55|542.91|540.41|543.06|540.56|542.91|540.41|15
1606636710000|2020-11-29 07:58:30|542.9|540.4|542.82|540.32|542.92|540.42|542.8|540.3|19
1606636720000|2020-11-29 07:58:40|542.83|540.33|542.98|540.48|542.98|540.48|542.82|540.32|14
1606636730000|2020-11-29 07:58:50|543|540.5|543.09|540.59|543.14|540.64|543|540.5|13
1606636740000|2020-11-29 07:59:00|543.08|540.58|543.03|540.53|543.08|540.58|543.02|540.52|16
1606636750000|2020-11-29 07:59:10|543.04|540.54|543.05|540.55|543.07|540.57|543.03|540.53|17
1606636760000|2020-11-29 07:59:20|543.09|540.59|542.79|540.29|543.11|540.61|542.79|540.29|21
1606636770000|2020-11-29 07:59:30|542.8|540.3|542.76|540.26|542.81|540.31|542.76|540.26|11
1606636780000|2020-11-29 07:59:40|542.77|540.27|542.8|540.3|542.82|540.32|542.77|540.27|17
1606636790000|2020-11-29 07:59:50|542.79|540.29|542.84|540.34|542.84|540.34|542.79|540.29|8
1606636800000|2020-11-29 08:00:00|542.85|540.35|542.79|540.29|542.86|540.36|542.79|540.29|19
1606636810000|2020-11-29 08:00:10|542.77|540.27|542.41|539.91|542.78|540.28|542.41|539.91|27
1606636820000|2020-11-29 08:00:20|542.45|539.95|542.65|540.15|542.65|540.15|542.42|539.92|21
1606636830000|2020-11-29 08:00:30|542.67|540.17|542.62|540.12|542.79|540.29|542.61|540.11|26
1606636840000|2020-11-29 08:00:40|542.63|540.13|542.86|540.36|542.86|540.36|542.63|540.13|16
1606636850000|2020-11-29 08:00:50|542.88|540.38|542.7|540.2|542.88|540.38|542.7|540.2|20
1606636860000|2020-11-29 08:01:00|542.69|540.19|542.7|540.2|542.72|540.22|542.69|540.19|9
1606636870000|2020-11-29 08:01:10|542.71|540.21|542.76|540.26|542.77|540.27|542.69|540.19|21
1606636880000|2020-11-29 08:01:20|542.77|540.27|543.29|540.79|543.3|540.8|542.77|540.27|25
1606636890000|2020-11-29 08:01:30|543.28|540.78|543.13|540.63|543.28|540.78|543.13|540.63|11
1606636900000|2020-11-29 08:01:40|543.18|540.68|543.23|540.73|543.23|540.73|543.12|540.62|20
1606636910000|2020-11-29 08:01:50|543.21|540.71|543.26|540.76|543.27|540.77|543.21|540.71|12
1606636920000|2020-11-29 08:02:00|543.27|540.77|543.39|540.89|543.45|540.95|543.27|540.77|19
1606636930000|2020-11-29 08:02:10|543.4|540.9|543.49|540.99|543.49|540.99|543.38|540.88|18
1606636940000|2020-11-29 08:02:20|543.51|541.01|543.72|541.22|543.72|541.22|543.48|540.98|20
1606636950000|2020-11-29 08:02:30|543.73|541.23|543.77|541.27|543.77|541.27|543.67|541.17|21
1606636960000|2020-11-29 08:02:40|543.76|541.26|543.86|541.36|543.89|541.39|543.76|541.26|8
1606636970000|2020-11-29 08:02:50|543.88|541.38|543.87|541.37|543.88|541.38|543.86|541.36|8
1606636980000|2020-11-29 08:03:00|543.88|541.38|543.83|541.33|543.91|541.41|543.83|541.33|12
1606636990000|2020-11-29 08:03:10|543.82|541.32|543.99|541.49|543.99|541.49|543.82|541.32|18
1606637000000|2020-11-29 08:03:20|543.98|541.48|543.96|541.46|544.01|541.51|543.96|541.46|9
1606637010000|2020-11-29 08:03:30|543.97|541.47|544.03|541.53|544.06|541.56|543.97|541.47|13
1606637020000|2020-11-29 08:03:40|544.04|541.54|544.03|541.53|544.04|541.54|544.02|541.52|8
1606637030000|2020-11-29 08:03:50|544.04|541.54|544.03|541.53|544.05|541.55|544.02|541.52|10
1606637040000|2020-11-29 08:04:00|544.04|541.54|544.18|541.68|544.18|541.68|544.04|541.54|16
1606637050000|2020-11-29 08:04:10|544.19|541.69|544.27|541.77|544.27|541.77|544.18|541.68|12
1606637060000|2020-11-29 08:04:20|544.26|541.76|544.27|541.77|544.29|541.79|544.23|541.73|18
1606637070000|2020-11-29 08:04:30|544.28|541.78|544.36|541.86|544.36|541.86|544.28|541.78|10
1606637080000|2020-11-29 08:04:40|544.35|541.85|544.29|541.79|544.37|541.87|544.26|541.76|11
1606637090000|2020-11-29 08:04:50|544.3|541.8|544.33|541.83|544.33|541.83|544.28|541.78|16
1606637100000|2020-11-29 08:05:00|544.32|541.82|544.3|541.8|544.33|541.83|544.29|541.79|16
1606637110000|2020-11-29 08:05:10|544.29|541.79|544.28|541.78|544.31|541.81|544.28|541.78|12
1606637120000|2020-11-29 08:05:20|544.27|541.77|544.28|541.78|544.3|541.8|544.27|541.77|8
1606637130000|2020-11-29 08:05:30|544.29|541.79|544.27|541.77|544.3|541.8|544.27|541.77|11
1606637140000|2020-11-29 08:05:40|544.28|541.78|544.29|541.79|544.29|541.79|544.28|541.78|8
1606637150000|2020-11-29 08:05:50|544.3|541.8|544.35|541.85|544.35|541.85|544.28|541.78|9
1606637160000|2020-11-29 08:06:00|544.38|541.88|544.54|542.04|544.55|542.05|544.33|541.83|12
1606637170000|2020-11-29 08:06:10|544.61|542.11|545.11|542.61|545.11|542.61|544.61|542.11|26
1606637180000|2020-11-29 08:06:20|545.1|542.6|545.47|542.97|545.47|542.97|544.86|542.36|30
1606637190000|2020-11-29 08:06:30|545.49|542.99|545.53|543.03|545.54|543.04|545.43|542.93|21
1606637200000|2020-11-29 08:06:40|545.54|543.04|545.82|543.32|545.83|543.33|545.54|543.04|22
1606637210000|2020-11-29 08:06:50|545.83|543.33|546.36|543.86|546.37|543.87|545.77|543.27|19
1606637220000|2020-11-29 08:07:00|546.35|543.85|546.51|544.01|546.51|544.01|546.34|543.84|20
1606637230000|2020-11-29 08:07:10|546.5|544|546.57|544.07|546.61|544.11|546.5|544|29
1606637240000|2020-11-29 08:07:20|546.55|544.05|546.59|544.09|546.59|544.09|546.54|544.04|22
1606637250000|2020-11-29 08:07:30|546.58|544.08|546.56|544.06|546.6|544.1|546.54|544.04|16
1606637260000|2020-11-29 08:07:40|546.59|544.09|546.75|544.25|546.75|544.25|546.53|544.03|25
1606637270000|2020-11-29 08:07:50|546.76|544.26|546.77|544.27|546.8|544.3|546.74|544.24|17
1606637280000|2020-11-29 08:08:00|546.78|544.28|546.82|544.32|546.85|544.35|546.77|544.27|16
1606637290000|2020-11-29 08:08:10|546.83|544.33|547.04|544.54|547.06|544.56|546.81|544.31|18
1606637300000|2020-11-29 08:08:20|547.02|544.52|547.42|544.92|547.44|544.94|547.01|544.51|19
1606637310000|2020-11-29 08:08:30|547.41|544.91|547.49|544.99|547.49|544.99|547.41|544.91|11
1606637320000|2020-11-29 08:08:40|547.48|544.98|547.18|544.68|547.53|545.03|547.18|544.68|20
1606637330000|2020-11-29 08:08:50|547.2|544.7|547.14|544.64|547.2|544.7|547.09|544.59|21
1606637340000|2020-11-29 08:09:00|547.19|544.69|547.32|544.82|547.32|544.82|547.1|544.6|22
1606637350000|2020-11-29 08:09:10|547.37|544.87|547.36|544.86|547.39|544.89|547.33|544.83|19
1606637360000|2020-11-29 08:09:20|547.34|544.84|547.66|545.16|547.67|545.17|547.31|544.81|17
1606637370000|2020-11-29 08:09:30|547.69|545.19|547.65|545.15|547.7|545.2|547.63|545.13|16
1606637380000|2020-11-29 08:09:40|547.64|545.14|547.63|545.13|547.65|545.15|547.53|545.03|16
1606637390000|2020-11-29 08:09:50|547.62|545.12|547.71|545.21|547.74|545.24|547.6|545.1|29
1606637400000|2020-11-29 08:10:00|547.7|545.2|547.69|545.19|547.71|545.21|547.69|545.19|10
1606637410000|2020-11-29 08:10:10|547.72|545.22|547.63|545.13|547.72|545.22|547.62|545.12|11
1606637420000|2020-11-29 08:10:20|547.67|545.17|547.64|545.14|547.69|545.19|547.63|545.13|7
1606637440000|2020-11-29 08:10:40|547.68|545.18|547.69|545.19|547.7|545.2|547.67|545.17|13
1606637460000|2020-11-29 08:11:00|547.7|545.2|547.68|545.18|547.7|545.2|547.66|545.16|7
1606637470000|2020-11-29 08:11:10|547.7|545.2|547.68|545.18|547.71|545.21|547.66|545.16|10
1606637480000|2020-11-29 08:11:20|547.69|545.19|547.67|545.17|547.69|545.19|547.67|545.17|10
1606637500000|2020-11-29 08:11:40|547.7|545.2|547.76|545.26|547.78|545.28|547.7|545.2|16
1606637510000|2020-11-29 08:11:50|547.75|545.25|548.27|545.77|548.27|545.77|547.75|545.25|25
1606637520000|2020-11-29 08:12:00|548.34|545.84|548.73|546.23|548.73|546.23|548.31|545.81|24
1606637530000|2020-11-29 08:12:10|548.8|546.3|549.46|546.96|549.57|547.07|548.77|546.27|36
1606637540000|2020-11-29 08:12:20|549.45|546.95|549.53|547.03|549.59|547.09|549.45|546.95|28
1606637550000|2020-11-29 08:12:30|549.52|547.02|549.48|546.98|549.53|547.03|549.46|546.96|16
1606637560000|2020-11-29 08:12:40|549.5|547|549.51|547.01|549.53|547.03|549.48|546.98|17
1606637570000|2020-11-29 08:12:50|549.5|547|549.46|546.96|549.51|547.01|549.44|546.94|13
1606637580000|2020-11-29 08:13:00|549.45|546.95|549.76|547.26|549.78|547.28|549.45|546.95|21
1606637590000|2020-11-29 08:13:10|549.77|547.27|549.96|547.46|550.04|547.54|549.77|547.27|23
1606637600000|2020-11-29 08:13:20|549.97|547.47|550.07|547.57|550.08|547.58|549.97|547.47|12
1606637610000|2020-11-29 08:13:30|550.08|547.58|549.93|547.43|550.09|547.59|549.93|547.43|15
1606637620000|2020-11-29 08:13:40|549.92|547.42|549.84|547.34|549.92|547.42|549.84|547.34|7
1606637630000|2020-11-29 08:13:50|549.83|547.33|549.86|547.36|549.91|547.41|549.83|547.33|17
1606637640000|2020-11-29 08:14:00|549.85|547.35|549.78|547.28|549.86|547.36|549.78|547.28|10
1606637650000|2020-11-29 08:14:10|549.79|547.29|549.91|547.41|549.96|547.46|549.77|547.27|20
1606637660000|2020-11-29 08:14:20|549.92|547.42|549.93|547.43|549.97|547.47|549.92|547.42|21
1606637670000|2020-11-29 08:14:30|549.94|547.44|549.95|547.45|549.96|547.46|549.92|547.42|11
1606637680000|2020-11-29 08:14:40|550.03|547.53|549.95|547.45|550.03|547.53|549.94|547.44|15
1606637690000|2020-11-29 08:14:50|549.91|547.41|549.88|547.38|549.91|547.41|549.84|547.34|16
1606637700000|2020-11-29 08:15:00|549.89|547.39|550.4|547.9|550.43|547.93|549.88|547.38|28
1606637710000|2020-11-29 08:15:10|550.37|547.87|550.46|547.96|550.48|547.98|550.37|547.87|13
1606637720000|2020-11-29 08:15:20|550.44|547.94|550.67|548.17|550.7|548.2|550.42|547.92|14
1606637730000|2020-11-29 08:15:30|550.66|548.16|550.81|548.31|550.81|548.31|550.66|548.16|22
1606637740000|2020-11-29 08:15:40|550.8|548.3|550.67|548.17|550.85|548.35|550.62|548.12|17
1606637750000|2020-11-29 08:15:50|550.68|548.18|550.74|548.24|550.74|548.24|550.67|548.17|14
1606637760000|2020-11-29 08:16:00|550.73|548.23|550.86|548.36|550.86|548.36|550.72|548.22|23
1606637770000|2020-11-29 08:16:10|550.85|548.35|550.8|548.3|550.86|548.36|550.8|548.3|8
1606637780000|2020-11-29 08:16:20|550.79|548.29|550.7|548.2|550.8|548.3|550.7|548.2|11
1606637790000|2020-11-29 08:16:30|550.67|548.17|550.47|547.97|550.71|548.21|550.47|547.97|13
1606637800000|2020-11-29 08:16:40|550.45|547.95|550.37|547.87|550.45|547.95|550.36|547.86|12
1606637810000|2020-11-29 08:16:50|550.38|547.88|550.16|547.66|550.38|547.88|550.16|547.66|18
1606637820000|2020-11-29 08:17:00|550.23|547.73|550.24|547.74|550.24|547.74|550.16|547.66|11
1606637830000|2020-11-29 08:17:10|550.13|547.63|550.1|547.6|550.14|547.64|550.1|547.6|7
1606637840000|2020-11-29 08:17:20|550.11|547.61|549.91|547.41|550.11|547.61|549.9|547.4|21
1606637850000|2020-11-29 08:17:30|549.89|547.39|549.83|547.33|549.89|547.39|549.82|547.32|19
1606637860000|2020-11-29 08:17:40|549.84|547.34|550.22|547.72|550.24|547.74|549.83|547.33|19
1606637870000|2020-11-29 08:17:50|550.24|547.74|550.47|547.97|550.47|547.97|550.24|547.74|27
1606637880000|2020-11-29 08:18:00|550.51|548.01|550.96|548.46|551|548.5|550.51|548.01|29
1606637890000|2020-11-29 08:18:10|550.98|548.48|551.21|548.71|551.31|548.81|550.98|548.48|33
1606637900000|2020-11-29 08:18:20|551.25|548.75|551.25|548.75|551.29|548.79|551.21|548.71|12
1606637910000|2020-11-29 08:18:30|551.24|548.74|551.2|548.7|551.25|548.75|551.17|548.67|25
1606637920000|2020-11-29 08:18:40|551.22|548.72|551.09|548.59|551.32|548.82|551.09|548.59|22
1606637930000|2020-11-29 08:18:50|551.05|548.55|551.01|548.51|551.05|548.55|550.99|548.49|14
1606637940000|2020-11-29 08:19:00|551.02|548.52|551.16|548.66|551.26|548.76|551.02|548.52|26
1606637950000|2020-11-29 08:19:10|551.17|548.67|551.18|548.68|551.3|548.8|551.17|548.67|24
1606637960000|2020-11-29 08:19:20|551.16|548.66|551.24|548.74|551.25|548.75|551.13|548.63|17
1606637970000|2020-11-29 08:19:30|551.23|548.73|551.14|548.64|551.24|548.74|551.13|548.63|13
1606637980000|2020-11-29 08:19:40|551.13|548.63|551.11|548.61|551.13|548.63|551.1|548.6|20
1606637990000|2020-11-29 08:19:50|551.1|548.6|551.12|548.62|551.13|548.63|551.1|548.6|9
1606638000000|2020-11-29 08:20:00|551.11|548.61|551.1|548.6|551.11|548.61|551.09|548.59|6
1606638010000|2020-11-29 08:20:10|551.09|548.59|550.86|548.36|551.09|548.59|550.86|548.36|16
1606638020000|2020-11-29 08:20:20|550.88|548.38|550.99|548.49|551.06|548.56|550.81|548.31|19
1606638030000|2020-11-29 08:20:30|551|548.5|551.04|548.54|551.08|548.58|550.96|548.46|22
1606638040000|2020-11-29 08:20:40|551.03|548.53|551.07|548.57|551.08|548.58|550.95|548.45|19
1606638050000|2020-11-29 08:20:50|551.05|548.55|551.09|548.59|551.13|548.63|551.01|548.51|22
1606638060000|2020-11-29 08:21:00|551.07|548.57|550.89|548.39|551.08|548.58|550.89|548.39|20
1606638070000|2020-11-29 08:21:10|550.88|548.38|550.92|548.42|550.98|548.48|550.85|548.35|26
1606638080000|2020-11-29 08:21:20|550.93|548.43|551|548.5|551.04|548.54|550.92|548.42|24
1606638090000|2020-11-29 08:21:30|550.98|548.48|550.85|548.35|550.99|548.49|550.83|548.33|24
1606638100000|2020-11-29 08:21:40|550.86|548.36|550.86|548.36|550.9|548.4|550.86|548.36|11
1606638110000|2020-11-29 08:21:50|550.85|548.35|550.76|548.26|550.85|548.35|550.76|548.26|13
1606638120000|2020-11-29 08:22:00|550.77|548.27|550.75|548.25|550.79|548.29|550.75|548.25|15
1606638130000|2020-11-29 08:22:10|550.74|548.24|550.77|548.27|550.84|548.34|550.74|548.24|19
1606638140000|2020-11-29 08:22:20|550.78|548.28|550.75|548.25|550.78|548.28|550.75|548.25|10
1606638150000|2020-11-29 08:22:30|550.74|548.24|550.75|548.25|550.77|548.27|550.74|548.24|10
1606638160000|2020-11-29 08:22:40|550.74|548.24|550.76|548.26|550.79|548.29|550.74|548.24|9
1606638170000|2020-11-29 08:22:50|550.77|548.27|550.78|548.28|550.79|548.29|550.76|548.26|20
1606638180000|2020-11-29 08:23:00|550.79|548.29|550.9|548.4|550.97|548.47|550.79|548.29|19
1606638190000|2020-11-29 08:23:10|550.87|548.37|550.93|548.43|550.94|548.44|550.87|548.37|10
1606638200000|2020-11-29 08:23:20|550.94|548.44|550.91|548.41|550.94|548.44|550.89|548.39|12
1606638210000|2020-11-29 08:23:30|550.9|548.4|550.94|548.44|550.94|548.44|550.9|548.4|9
1606638220000|2020-11-29 08:23:40|550.93|548.43|551.02|548.52|551.03|548.53|550.92|548.42|18
1606638230000|2020-11-29 08:23:50|551.03|548.53|551.02|548.52|551.04|548.54|551.01|548.51|12
1606638240000|2020-11-29 08:24:00|551.01|548.51|551.08|548.58|551.08|548.58|551.01|548.51|20
1606638250000|2020-11-29 08:24:10|551.07|548.57|551.2|548.7|551.21|548.71|551.07|548.57|15
1606638260000|2020-11-29 08:24:20|551.21|548.71|551.24|548.74|551.24|548.74|551.19|548.69|12
1606638270000|2020-11-29 08:24:30|551.26|548.76|551.39|548.89|551.4|548.9|551.24|548.74|16
1606638280000|2020-11-29 08:24:40|551.4|548.9|551.85|549.35|551.85|549.35|551.4|548.9|25
1606638290000|2020-11-29 08:24:50|551.86|549.36|552.1|549.6|552.1|549.6|551.8|549.3|23
1606638300000|2020-11-29 08:25:00|552.06|549.56|552|549.5|552.1|549.6|551.89|549.39|26
1606638310000|2020-11-29 08:25:10|551.91|549.41|551.62|549.12|552|549.5|551.6|549.1|27
1606638320000|2020-11-29 08:25:20|551.61|549.11|551.8|549.3|551.8|549.3|551.58|549.08|23
1606638330000|2020-11-29 08:25:30|551.93|549.43|552.07|549.57|552.1|549.6|551.93|549.43|23
1606638340000|2020-11-29 08:25:40|552.08|549.58|552.24|549.74|552.24|549.74|552.08|549.58|13
1606638350000|2020-11-29 08:25:50|552.32|549.82|552.26|549.76|552.51|550.01|552.23|549.73|27
1606638360000|2020-11-29 08:26:00|552.27|549.77|552.41|549.91|552.41|549.91|552.27|549.77|18
1606638370000|2020-11-29 08:26:10|552.4|549.9|552.38|549.88|552.4|549.9|552.38|549.88|11
1606638380000|2020-11-29 08:26:20|552.39|549.89|552.54|550.04|552.55|550.05|552.39|549.89|13
1606638390000|2020-11-29 08:26:30|552.53|550.03|552.85|550.35|552.85|550.35|552.52|550.02|11
1606638400000|2020-11-29 08:26:40|552.86|550.36|553.06|550.56|553.06|550.56|552.85|550.35|13
1606638410000|2020-11-29 08:26:50|553.07|550.57|553.12|550.62|553.13|550.63|553.07|550.57|7
1606638420000|2020-11-29 08:27:00|553.11|550.61|553.17|550.67|553.17|550.67|553.05|550.55|32
1606638430000|2020-11-29 08:27:10|553.16|550.66|553.33|550.83|553.37|550.87|553.15|550.65|19
1606638440000|2020-11-29 08:27:20|553.34|550.84|553.22|550.72|553.36|550.86|553.22|550.72|14
1606638450000|2020-11-29 08:27:30|553.26|550.76|553.22|550.72|553.26|550.76|553.22|550.72|9
1606638460000|2020-11-29 08:27:40|553.23|550.73|553.2|550.7|553.24|550.74|553.2|550.7|4
1606638470000|2020-11-29 08:27:50|553.19|550.69|553.17|550.67|553.2|550.7|553.17|550.67|4
1606638480000|2020-11-29 08:28:00|553.1|550.6|553.11|550.61|553.11|550.61|552.99|550.49|22
1606638490000|2020-11-29 08:28:10|553.09|550.59|553.15|550.65|553.18|550.68|553.09|550.59|17
1606638500000|2020-11-29 08:28:20|553.16|550.66|553.05|550.55|553.16|550.66|553.03|550.53|9
1606638510000|2020-11-29 08:28:30|553.04|550.54|552.98|550.48|553.05|550.55|552.98|550.48|19
1606638520000|2020-11-29 08:28:40|552.93|550.43|552.91|550.41|552.95|550.45|552.88|550.38|16
1606638530000|2020-11-29 08:28:50|552.92|550.42|552.88|550.38|552.92|550.42|552.88|550.38|10
1606638540000|2020-11-29 08:29:00|552.87|550.37|552.56|550.06|552.89|550.39|552.56|550.06|20
1606638550000|2020-11-29 08:29:10|552.58|550.08|552.54|550.04|552.58|550.08|552.49|549.99|14
1606638560000|2020-11-29 08:29:20|552.55|550.05|552.37|549.87|552.55|550.05|552.26|549.76|26
1606638570000|2020-11-29 08:29:30|552.36|549.86|552.27|549.77|552.36|549.86|552.26|549.76|18
1606638580000|2020-11-29 08:29:40|552.26|549.76|552.16|549.66|552.27|549.77|552.1|549.6|28
1606638590000|2020-11-29 08:29:50|552.17|549.67|552.21|549.71|552.35|549.85|551.88|549.38|24
1606638600000|2020-11-29 08:30:00|552.22|549.72|552.35|549.85|552.38|549.88|552.21|549.71|21
1606638610000|2020-11-29 08:30:10|552.36|549.86|552.29|549.79|552.36|549.86|552.28|549.78|20
1606638620000|2020-11-29 08:30:20|552.3|549.8|552.32|549.82|552.35|549.85|552.3|549.8|19
1606638630000|2020-11-29 08:30:30|552.33|549.83|552.29|549.79|552.33|549.83|552.29|549.79|4
1606638640000|2020-11-29 08:30:40|552.28|549.78|552.19|549.69|552.31|549.81|552.12|549.62|14
1606638650000|2020-11-29 08:30:50|552.15|549.65|552.09|549.59|552.15|549.65|552.06|549.56|14
1606638660000|2020-11-29 08:31:00|552.06|549.56|552.03|549.53|552.08|549.58|552.02|549.52|18
1606638670000|2020-11-29 08:31:10|552.02|549.52|552.02|549.52|552.03|549.53|552.02|549.52|5
1606638680000|2020-11-29 08:31:20|552.01|549.51|551.97|549.47|552.02|549.52|551.96|549.46|16
1606638690000|2020-11-29 08:31:30|551.96|549.46|551.95|549.45|551.98|549.48|551.95|549.45|10
1606638700000|2020-11-29 08:31:40|551.97|549.47|551.99|549.49|552|549.5|551.96|549.46|14
1606638710000|2020-11-29 08:31:50|551.98|549.48|551.97|549.47|551.98|549.48|551.95|549.45|14
1606638720000|2020-11-29 08:32:00|551.98|549.48|551.96|549.46|551.98|549.48|551.95|549.45|6
1606638730000|2020-11-29 08:32:10|551.97|549.47|551.97|549.47|551.99|549.49|551.97|549.47|8
1606638740000|2020-11-29 08:32:20|551.96|549.46|551.83|549.33|551.97|549.47|551.7|549.2|18
1606638750000|2020-11-29 08:32:30|551.84|549.34|551.56|549.06|551.86|549.36|551.56|549.06|22
1606638760000|2020-11-29 08:32:40|551.54|549.04|551.52|549.02|551.63|549.13|551.51|549.01|27
1606638770000|2020-11-29 08:32:50|551.51|549.01|551.57|549.07|551.58|549.08|551.51|549.01|20
1606638780000|2020-11-29 08:33:00|551.58|549.08|551.3|548.8|551.58|549.08|551.29|548.79|21
1606638790000|2020-11-29 08:33:10|551.29|548.79|551.32|548.82|551.32|548.82|551.16|548.66|26
1606638800000|2020-11-29 08:33:20|551.33|548.83|550.95|548.45|551.33|548.83|550.95|548.45|21
1606638810000|2020-11-29 08:33:30|550.94|548.44|550.88|548.38|550.95|548.45|550.83|548.33|30
1606638820000|2020-11-29 08:33:40|550.86|548.36|550.46|547.96|550.9|548.4|550.45|547.95|30
1606638830000|2020-11-29 08:33:50|550.45|547.95|550.31|547.81|550.45|547.95|550.25|547.75|26
1606638840000|2020-11-29 08:34:00|550.34|547.84|550.8|548.3|550.99|548.49|550.34|547.84|36
1606638850000|2020-11-29 08:34:10|550.81|548.31|550.53|548.03|550.81|548.31|550.53|548.03|26
1606638860000|2020-11-29 08:34:20|550.52|548.02|550.6|548.1|550.66|548.16|550.47|547.97|27
1606638870000|2020-11-29 08:34:30|550.59|548.09|550.49|547.99|550.59|548.09|550.47|547.97|18
1606638880000|2020-11-29 08:34:40|550.47|547.97|550.47|547.97|550.48|547.98|550.45|547.95|19
1606638890000|2020-11-29 08:34:50|550.46|547.96|550.44|547.94|550.51|548.01|550.41|547.91|25
1606638900000|2020-11-29 08:35:00|550.45|547.95|550.93|548.43|550.93|548.43|550.44|547.94|32
1606638910000|2020-11-29 08:35:10|550.92|548.42|551.27|548.77|551.27|548.77|550.92|548.42|19
1606638920000|2020-11-29 08:35:20|551.32|548.82|551.48|548.98|551.48|548.98|551.32|548.82|25
1606638930000|2020-11-29 08:35:30|551.49|548.99|551.53|549.03|551.59|549.09|551.49|548.99|19
1606638940000|2020-11-29 08:35:40|551.52|549.02|551.31|548.81|551.52|549.02|551.24|548.74|21
1606638950000|2020-11-29 08:35:50|551.3|548.8|551.37|548.87|551.37|548.87|551.3|548.8|9
1606638960000|2020-11-29 08:36:00|551.36|548.86|551.24|548.74|551.37|548.87|551.23|548.73|15
1606638970000|2020-11-29 08:36:10|551.23|548.73|551.24|548.74|551.28|548.78|551.15|548.65|19
1606638980000|2020-11-29 08:36:20|551.23|548.73|551.38|548.88|551.38|548.88|551.21|548.71|23
1606638990000|2020-11-29 08:36:30|551.36|548.86|551.22|548.72|551.38|548.88|551.22|548.72|15
1606639000000|2020-11-29 08:36:40|551.24|548.74|551.22|548.72|551.24|548.74|551.17|548.67|25
1606639010000|2020-11-29 08:36:50|551.21|548.71|551.31|548.81|551.31|548.81|551.18|548.68|16
1606639020000|2020-11-29 08:37:00|551.34|548.84|551.38|548.88|551.39|548.89|551.34|548.84|6
1606639030000|2020-11-29 08:37:10|551.37|548.87|551.41|548.91|551.44|548.94|551.36|548.86|15
1606639040000|2020-11-29 08:37:20|551.42|548.92|551.4|548.9|551.42|548.92|551.4|548.9|13
1606639050000|2020-11-29 08:37:30|551.42|548.92|551.57|549.07|551.59|549.09|551.4|548.9|19
1606639060000|2020-11-29 08:37:40|551.55|549.05|551.52|549.02|551.55|549.05|551.5|549|16
1606639070000|2020-11-29 08:37:50|551.53|549.03|551.63|549.13|551.64|549.14|551.51|549.01|19
1606639080000|2020-11-29 08:38:00|551.69|549.19|551.73|549.23|551.73|549.23|551.69|549.19|11
1606639090000|2020-11-29 08:38:10|551.72|549.22|551.74|549.24|551.74|549.24|551.71|549.21|19
1606639100000|2020-11-29 08:38:20|551.75|549.25|551.82|549.32|551.82|549.32|551.68|549.18|24
1606639110000|2020-11-29 08:38:30|551.83|549.33|551.96|549.46|551.96|549.46|551.79|549.29|10
1606639120000|2020-11-29 08:38:40|551.97|549.47|551.8|549.3|551.98|549.48|551.79|549.29|17
1606639130000|2020-11-29 08:38:50|551.79|549.29|551.83|549.33|551.86|549.36|551.79|549.29|16
1606639140000|2020-11-29 08:39:00|551.85|549.35|551.84|549.34|551.87|549.37|551.83|549.33|19
1606639150000|2020-11-29 08:39:10|551.83|549.33|551.58|549.08|551.83|549.33|551.58|549.08|27
1606639160000|2020-11-29 08:39:20|551.5|549|550.87|548.37|551.5|549|550.85|548.35|32
1606639170000|2020-11-29 08:39:30|550.88|548.38|550.97|548.47|550.98|548.48|550.86|548.36|29
1606639180000|2020-11-29 08:39:40|550.98|548.48|551.22|548.72|551.23|548.73|550.97|548.47|27
1606639190000|2020-11-29 08:39:50|551.24|548.74|551.52|549.02|551.52|549.02|551.22|548.72|27
1606639200000|2020-11-29 08:40:00|551.53|549.03|551.49|548.99|551.65|549.15|551.42|548.92|23
1606639210000|2020-11-29 08:40:10|551.48|548.98|551.34|548.84|551.49|548.99|551.34|548.84|24
1606639220000|2020-11-29 08:40:20|551.26|548.76|551.36|548.86|551.36|548.86|551.12|548.62|25
1606639230000|2020-11-29 08:40:30|551.38|548.88|551.31|548.81|551.42|548.92|551.29|548.79|18
1606639240000|2020-11-29 08:40:40|551.3|548.8|551.12|548.62|551.3|548.8|551.11|548.61|24
1606639250000|2020-11-29 08:40:50|551.13|548.63|550.91|548.41|551.16|548.66|550.9|548.4|20
1606639260000|2020-11-29 08:41:00|550.92|548.42|551.17|548.67|551.17|548.67|550.9|548.4|18
1606639270000|2020-11-29 08:41:10|551.18|548.68|551.19|548.69|551.19|548.69|551.1|548.6|19
1606639280000|2020-11-29 08:41:20|551.17|548.67|551.18|548.68|551.19|548.69|551.11|548.61|22
1606639290000|2020-11-29 08:41:30|551.17|548.67|551.17|548.67|551.19|548.69|551.13|548.63|23
1606639300000|2020-11-29 08:41:40|551.15|548.65|551.17|548.67|551.21|548.71|551.15|548.65|16
1606639310000|2020-11-29 08:41:50|551.18|548.68|551.17|548.67|551.19|548.69|551.16|548.66|17
1606639320000|2020-11-29 08:42:00|551.16|548.66|551.42|548.92|551.42|548.92|551.16|548.66|16
1606639330000|2020-11-29 08:42:10|551.41|548.91|551.54|549.04|551.54|549.04|551.41|548.91|10
1606639340000|2020-11-29 08:42:20|551.53|549.03|551.58|549.08|551.6|549.1|551.53|549.03|17
1606639350000|2020-11-29 08:42:30|551.56|549.06|551.47|548.97|551.6|549.1|551.46|548.96|20
1606639360000|2020-11-29 08:42:40|551.46|548.96|551.43|548.93|551.46|548.96|551.38|548.88|20
1606639370000|2020-11-29 08:42:50|551.44|548.94|551.56|549.06|551.57|549.07|551.44|548.94|12
1606639380000|2020-11-29 08:43:00|551.55|549.05|551.57|549.07|551.57|549.07|551.44|548.94|21
1606639390000|2020-11-29 08:43:10|551.56|549.06|551.59|549.09|551.69|549.19|551.56|549.06|24
1606639400000|2020-11-29 08:43:20|551.55|549.05|551.56|549.06|551.57|549.07|551.54|549.04|20
1606639410000|2020-11-29 08:43:30|551.51|549.01|551.54|549.04|551.55|549.05|551.5|549|18
1606639420000|2020-11-29 08:43:40|551.53|549.03|551.53|549.03|551.53|549.03|551.52|549.02|11
1606639430000|2020-11-29 08:43:50|551.52|549.02|551.36|548.86|551.53|549.03|551.3|548.8|26
1606639440000|2020-11-29 08:44:00|551.38|548.88|551.41|548.91|551.42|548.92|551.38|548.88|18
1606639450000|2020-11-29 08:44:10|551.4|548.9|551.39|548.89|551.41|548.91|551.38|548.88|8
1606639460000|2020-11-29 08:44:20|551.4|548.9|551.48|548.98|551.49|548.99|551.4|548.9|22
1606639470000|2020-11-29 08:44:30|551.46|548.96|551.48|548.98|551.48|548.98|551.45|548.95|10
1606639480000|2020-11-29 08:44:40|551.47|548.97|551.48|548.98|551.48|548.98|551.45|548.95|14
1606639490000|2020-11-29 08:44:50|551.49|548.99|551.53|549.03|551.53|549.03|551.46|548.96|15
1606639500000|2020-11-29 08:45:00|551.52|549.02|551.49|548.99|551.53|549.03|551.48|548.98|20
1606639510000|2020-11-29 08:45:10|551.48|548.98|551.61|549.11|551.63|549.13|551.48|548.98|13
1606639520000|2020-11-29 08:45:20|551.62|549.12|551.55|549.05|551.62|549.12|551.54|549.04|18
1606639530000|2020-11-29 08:45:30|551.54|549.04|551.55|549.05|551.55|549.05|551.53|549.03|6
1606639540000|2020-11-29 08:45:40|551.56|549.06|551.56|549.06|551.56|549.06|551.56|549.06|1
1606639550000|2020-11-29 08:45:50|551.62|549.12|551.61|549.11|551.62|549.12|551.6|549.1|7
1606639560000|2020-11-29 08:46:00|551.59|549.09|551.59|549.09|551.6|549.1|551.55|549.05|15
1606639570000|2020-11-29 08:46:10|551.6|549.1|551.6|549.1|551.62|549.12|551.6|549.1|9
1606639580000|2020-11-29 08:46:20|551.61|549.11|551.65|549.15|551.65|549.15|551.61|549.11|8
1606639590000|2020-11-29 08:46:30|551.64|549.14|551.7|549.2|551.72|549.22|551.64|549.14|6
1606639600000|2020-11-29 08:46:40|551.69|549.19|551.69|549.19|551.71|549.21|551.69|549.19|5
1606639610000|2020-11-29 08:46:50|551.68|549.18|551.72|549.22|551.72|549.22|551.68|549.18|6
1606639620000|2020-11-29 08:47:00|551.73|549.23|551.8|549.3|551.8|549.3|551.72|549.22|11
1606639630000|2020-11-29 08:47:10|551.81|549.31|551.93|549.43|551.93|549.43|551.81|549.31|10
1606639640000|2020-11-29 08:47:20|551.94|549.44|552|549.5|552|549.5|551.94|549.44|7
1606639650000|2020-11-29 08:47:30|551.99|549.49|552.12|549.62|552.13|549.63|551.99|549.49|8
1606639660000|2020-11-29 08:47:40|552.11|549.61|552.04|549.54|552.11|549.61|551.99|549.49|13
1606639670000|2020-11-29 08:47:50|552.07|549.57|552.08|549.58|552.1|549.6|552.06|549.56|15
1606639680000|2020-11-29 08:48:00|552.1|549.6|552.06|549.56|552.12|549.62|552.06|549.56|14
1606639690000|2020-11-29 08:48:10|552.05|549.55|551.95|549.45|552.06|549.56|551.79|549.29|28
1606639700000|2020-11-29 08:48:20|551.96|549.46|552.03|549.53|552.04|549.54|551.94|549.44|18
1606639710000|2020-11-29 08:48:30|552|549.5|551.96|549.46|552.05|549.55|551.93|549.43|23
1606639720000|2020-11-29 08:48:40|551.97|549.47|551.98|549.48|552|549.5|551.97|549.47|4
1606639730000|2020-11-29 08:48:50|552.01|549.51|552.02|549.52|552.02|549.52|552|549.5|8
1606639740000|2020-11-29 08:49:00|552.01|549.51|552.03|549.53|552.03|549.53|552.01|549.51|16
1606639750000|2020-11-29 08:49:10|551.98|549.48|551.98|549.48|552|549.5|551.96|549.46|14
1606639760000|2020-11-29 08:49:20|551.99|549.49|552.06|549.56|552.06|549.56|551.97|549.47|22
1606639770000|2020-11-29 08:49:30|552.03|549.53|552.01|549.51|552.05|549.55|552.01|549.51|16
1606639780000|2020-11-29 08:49:40|552.02|549.52|551.97|549.47|552.02|549.52|551.96|549.46|11
1606639790000|2020-11-29 08:49:50|551.96|549.46|551.97|549.47|551.97|549.47|551.96|549.46|4
1606639800000|2020-11-29 08:50:00|551.98|549.48|552.1|549.6|552.1|549.6|551.97|549.47|10
1606639810000|2020-11-29 08:50:10|552.11|549.61|552.09|549.59|552.11|549.61|552.07|549.57|6
1606639820000|2020-11-29 08:50:20|552.08|549.58|552.03|549.53|552.1|549.6|552.02|549.52|11
1606639830000|2020-11-29 08:50:30|552.02|549.52|552.04|549.54|552.05|549.55|552.01|549.51|12
1606639840000|2020-11-29 08:50:40|552.03|549.53|552.04|549.54|552.05|549.55|552.03|549.53|8
1606639860000|2020-11-29 08:51:00|552.05|549.55|552.05|549.55|552.05|549.55|552.04|549.54|3
1606639870000|2020-11-29 08:51:10|552.03|549.53|551.8|549.3|552.03|549.53|551.79|549.29|24
1606639880000|2020-11-29 08:51:20|551.79|549.29|551.88|549.38|551.9|549.4|551.79|549.29|17
1606639890000|2020-11-29 08:51:30|551.87|549.37|551.81|549.31|551.9|549.4|551.81|549.31|10
1606639900000|2020-11-29 08:51:40|551.8|549.3|551.81|549.31|551.81|549.31|551.8|549.3|2
1606639910000|2020-11-29 08:51:50|551.8|549.3|551.67|549.17|551.8|549.3|551.67|549.17|10
1606639920000|2020-11-29 08:52:00|551.64|549.14|551.48|548.98|551.64|549.14|551.48|548.98|15
1606639930000|2020-11-29 08:52:10|551.46|548.96|551.44|548.94|551.46|548.96|551.44|548.94|5
1606639940000|2020-11-29 08:52:20|551.46|548.96|551.38|548.88|551.46|548.96|551.36|548.86|18
1606639950000|2020-11-29 08:52:30|551.36|548.86|551.28|548.78|551.45|548.95|551.26|548.76|24
1606639960000|2020-11-29 08:52:40|551.27|548.77|550.84|548.34|551.27|548.77|550.84|548.34|24
1606639970000|2020-11-29 08:52:50|550.83|548.33|550.81|548.31|550.84|548.34|550.79|548.29|14
1606639980000|2020-11-29 08:53:00|550.8|548.3|550.75|548.25|550.81|548.31|550.75|548.25|24
1606639990000|2020-11-29 08:53:10|550.76|548.26|550.8|548.3|550.85|548.35|550.68|548.18|17
1606640000000|2020-11-29 08:53:20|550.81|548.31|551.12|548.62|551.12|548.62|550.8|548.3|18
1606640010000|2020-11-29 08:53:30|551.15|548.65|551.21|548.71|551.27|548.77|551.15|548.65|16
1606640020000|2020-11-29 08:53:40|551.22|548.72|551.3|548.8|551.3|548.8|551.19|548.69|21
1606640030000|2020-11-29 08:53:50|551.31|548.81|551.48|548.98|551.5|549|551.29|548.79|19
1606640040000|2020-11-29 08:54:00|551.47|548.97|551.26|548.76|551.48|548.98|551.25|548.75|18
1606640050000|2020-11-29 08:54:10|551.27|548.77|551.13|548.63|551.3|548.8|551.11|548.61|25
1606640060000|2020-11-29 08:54:20|551.14|548.64|551.17|548.67|551.18|548.68|551.09|548.59|25
1606640070000|2020-11-29 08:54:30|551.15|548.65|551.01|548.51|551.16|548.66|551|548.5|26
1606640080000|2020-11-29 08:54:40|550.97|548.47|550.9|548.4|550.97|548.47|550.89|548.39|25
1606640090000|2020-11-29 08:54:50|550.91|548.41|550.62|548.12|550.91|548.41|550.56|548.06|26
1606640100000|2020-11-29 08:55:00|550.6|548.1|550.53|548.03|550.6|548.1|550.46|547.96|13
1606640110000|2020-11-29 08:55:10|550.52|548.02|550.67|548.17|550.67|548.17|550.51|548.01|14
1606640120000|2020-11-29 08:55:20|550.66|548.16|550.67|548.17|550.69|548.19|550.66|548.16|8
1606640130000|2020-11-29 08:55:30|550.69|548.19|550.83|548.33|550.84|548.34|550.68|548.18|9
1606640140000|2020-11-29 08:55:40|550.99|548.49|551.26|548.76|551.27|548.77|550.99|548.49|22
1606640150000|2020-11-29 08:55:50|551.22|548.72|551.2|548.7|551.26|548.76|551.16|548.66|15
1606640160000|2020-11-29 08:56:00|551.21|548.71|551.23|548.73|551.26|548.76|551.16|548.66|17
1606640170000|2020-11-29 08:56:10|551.2|548.7|551.32|548.82|551.33|548.83|551.19|548.69|14
1606640180000|2020-11-29 08:56:20|551.33|548.83|551.31|548.81|551.33|548.83|551.31|548.81|5
1606640190000|2020-11-29 08:56:30|551.32|548.82|551.3|548.8|551.32|548.82|551.3|548.8|7
1606640200000|2020-11-29 08:56:40|551.31|548.81|551.34|548.84|551.34|548.84|551.3|548.8|7
1606640210000|2020-11-29 08:56:50|551.33|548.83|551.36|548.86|551.37|548.87|551.33|548.83|9
1606640220000|2020-11-29 08:57:00|551.35|548.85|551.47|548.97|551.47|548.97|551.35|548.85|8
1606640230000|2020-11-29 08:57:10|551.46|548.96|551.46|548.96|551.46|548.96|551.46|548.96|1
1606640240000|2020-11-29 08:57:20|551.43|548.93|551.42|548.92|551.43|548.93|551.37|548.87|15
1606640250000|2020-11-29 08:57:30|551.4|548.9|551.68|549.18|551.68|549.18|551.4|548.9|16
1606640260000|2020-11-29 08:57:40|551.69|549.19|551.78|549.28|551.79|549.29|551.69|549.19|13
1606640270000|2020-11-29 08:57:50|551.81|549.31|551.82|549.32|551.82|549.32|551.79|549.29|4
1606640280000|2020-11-29 08:58:00|551.83|549.33|551.89|549.39|551.99|549.49|551.83|549.33|16
1606640290000|2020-11-29 08:58:10|551.92|549.42|551.93|549.43|551.94|549.44|551.92|549.42|4
1606640300000|2020-11-29 08:58:20|551.91|549.41|551.83|549.33|551.91|549.41|551.77|549.27|21
1606640310000|2020-11-29 08:58:30|551.89|549.39|551.97|549.47|552.02|549.52|551.89|549.39|9
1606640320000|2020-11-29 08:58:40|552|549.5|552|549.5|552.01|549.51|551.94|549.44|12
1606640330000|2020-11-29 08:58:50|551.99|549.49|551.97|549.47|551.99|549.49|551.95|549.45|13
1606640340000|2020-11-29 08:59:00|551.95|549.45|552.33|549.83|552.36|549.86|551.95|549.45|26
1606640350000|2020-11-29 08:59:10|552.32|549.82|552.58|550.08|552.71|550.21|552.32|549.82|28
1606640360000|2020-11-29 08:59:20|552.51|550.01|552.48|549.98|552.52|550.02|552.43|549.93|16
1606640370000|2020-11-29 08:59:30|552.51|550.01|552.58|550.08|552.63|550.13|552.51|550.01|18
1606640380000|2020-11-29 08:59:40|552.59|550.09|552.62|550.12|552.68|550.18|552.59|550.09|19
1606640390000|2020-11-29 08:59:50|552.61|550.11|552.77|550.27|552.77|550.27|552.61|550.11|27
1606640400000|2020-11-29 09:00:00|552.76|550.26|552.75|550.25|552.78|550.28|552.73|550.23|16
1606640410000|2020-11-29 09:00:10|552.74|550.24|552.53|550.03|552.77|550.27|552.53|550.03|27
1606640420000|2020-11-29 09:00:20|552.54|550.04|552.53|550.03|552.55|550.05|552.51|550.01|20
1606640430000|2020-11-29 09:00:30|552.54|550.04|552.5|550|552.58|550.08|552.5|550|20
1606640440000|2020-11-29 09:00:40|552.46|549.96|552.39|549.89|552.47|549.97|552.35|549.85|14
1606640450000|2020-11-29 09:00:50|552.41|549.91|551.76|549.26|552.41|549.91|551.76|549.26|29
1606640460000|2020-11-29 09:01:00|551.75|549.25|551.77|549.27|551.77|549.27|551.75|549.25|19
1606640470000|2020-11-29 09:01:10|551.76|549.26|551.82|549.32|551.82|549.32|551.75|549.25|20
1606640480000|2020-11-29 09:01:20|551.81|549.31|551.77|549.27|551.81|549.31|551.76|549.26|16
1606640490000|2020-11-29 09:01:30|551.76|549.26|551.65|549.15|551.76|549.26|551.64|549.14|18
1606640500000|2020-11-29 09:01:40|551.64|549.14|551.64|549.14|551.65|549.15|551.63|549.13|25
1606640510000|2020-11-29 09:01:50|551.61|549.11|551.62|549.12|551.71|549.21|551.61|549.11|22
1606640520000|2020-11-29 09:02:00|551.53|549.03|551.48|548.98|551.53|549.03|551.48|548.98|21
1606640530000|2020-11-29 09:02:10|551.5|549|551.36|548.86|551.5|549|551.36|548.86|17
1606640540000|2020-11-29 09:02:20|551.37|548.87|551.45|548.95|551.45|548.95|551.37|548.87|16
1606640550000|2020-11-29 09:02:30|551.51|549.01|551.65|549.15|551.67|549.17|551.51|549.01|25
1606640560000|2020-11-29 09:02:40|551.67|549.17|551.62|549.12|551.67|549.17|551.6|549.1|15
1606640570000|2020-11-29 09:02:50|551.6|549.1|551.73|549.23|551.73|549.23|551.55|549.05|23
1606640580000|2020-11-29 09:03:00|551.71|549.21|551.61|549.11|551.71|549.21|551.52|549.02|29
1606640590000|2020-11-29 09:03:10|551.62|549.12|551.4|548.9|551.62|549.12|551.4|548.9|23
1606640600000|2020-11-29 09:03:20|551.39|548.89|551.28|548.78|551.39|548.89|551.28|548.78|17
1606640610000|2020-11-29 09:03:30|551.29|548.79|551.18|548.68|551.29|548.79|551.17|548.67|18
1606640620000|2020-11-29 09:03:40|551.17|548.67|551.25|548.75|551.26|548.76|551.17|548.67|20
1606640630000|2020-11-29 09:03:50|551.26|548.76|551.19|548.69|551.26|548.76|551.17|548.67|17
1606640640000|2020-11-29 09:04:00|551.17|548.67|551.21|548.71|551.21|548.71|551.12|548.62|13
1606640650000|2020-11-29 09:04:10|551.2|548.7|551.13|548.63|551.21|548.71|551.13|548.63|16
1606640660000|2020-11-29 09:04:20|551.14|548.64|551.12|548.62|551.15|548.65|551.12|548.62|4
1606640670000|2020-11-29 09:04:30|551.13|548.63|551.19|548.69|551.19|548.69|551.12|548.62|21
1606640680000|2020-11-29 09:04:40|551.18|548.68|550.94|548.44|551.19|548.69|550.9|548.4|26
1606640690000|2020-11-29 09:04:50|550.93|548.43|551|548.5|551.01|548.51|550.93|548.43|13
1606640700000|2020-11-29 09:05:00|550.98|548.48|550.95|548.45|551|548.5|550.95|548.45|11
1606640710000|2020-11-29 09:05:10|550.96|548.46|550.94|548.44|550.96|548.46|550.94|548.44|5
1606640720000|2020-11-29 09:05:20|550.93|548.43|550.6|548.1|550.93|548.43|550.6|548.1|22
1606640730000|2020-11-29 09:05:30|550.61|548.11|550.38|547.88|550.61|548.11|550.33|547.83|25
1606640740000|2020-11-29 09:05:40|550.39|547.89|550.34|547.84|550.39|547.89|550.21|547.71|22
1606640750000|2020-11-29 09:05:50|550.33|547.83|550.32|547.82|550.35|547.85|550.12|547.62|24
1606640760000|2020-11-29 09:06:00|550.34|547.84|550.16|547.66|550.34|547.84|550.12|547.62|22
1606640770000|2020-11-29 09:06:10|550.11|547.61|549.95|547.45|550.14|547.64|549.95|547.45|21
1606640780000|2020-11-29 09:06:20|549.92|547.42|549.82|547.32|549.92|547.42|549.78|547.28|25
1606640790000|2020-11-29 09:06:30|549.83|547.33|549.81|547.31|549.83|547.33|549.77|547.27|26
1606640800000|2020-11-29 09:06:40|549.79|547.29|549.4|546.9|549.79|547.29|549.4|546.9|24
1606640810000|2020-11-29 09:06:50|549.38|546.88|549.4|546.9|549.5|547|549.37|546.87|24
1606640820000|2020-11-29 09:07:00|549.49|546.99|549.63|547.13|549.71|547.21|549.47|546.97|27
1606640830000|2020-11-29 09:07:10|549.67|547.17|549.91|547.41|549.92|547.42|549.67|547.17|35
1606640840000|2020-11-29 09:07:20|549.94|547.44|550.22|547.72|550.27|547.77|549.94|547.44|23
1606640850000|2020-11-29 09:07:30|550.24|547.74|550.34|547.84|550.41|547.91|550.23|547.73|22
1606640860000|2020-11-29 09:07:40|550.31|547.81|550.17|547.67|550.34|547.84|550.12|547.62|25
1606640870000|2020-11-29 09:07:50|550.16|547.66|550.06|547.56|550.16|547.66|549.87|547.37|27
1606640880000|2020-11-29 09:08:00|550.12|547.62|550.2|547.7|550.3|547.8|550.08|547.58|24
1606640890000|2020-11-29 09:08:10|550.19|547.69|550.3|547.8|550.33|547.83|550.14|547.64|24
1606640900000|2020-11-29 09:08:20|550.28|547.78|550.27|547.77|550.29|547.79|550.21|547.71|17
1606640910000|2020-11-29 09:08:30|550.28|547.78|550.39|547.89|550.39|547.89|550.19|547.69|27
1606640920000|2020-11-29 09:08:40|550.42|547.92|550.38|547.88|550.43|547.93|550.36|547.86|11
1606640930000|2020-11-29 09:08:50|550.39|547.89|550.65|548.15|550.7|548.2|550.39|547.89|23
1606640940000|2020-11-29 09:09:00|550.62|548.12|550.33|547.83|550.64|548.14|550.31|547.81|29
1606640950000|2020-11-29 09:09:10|550.26|547.76|549.99|547.49|550.26|547.76|549.88|547.38|23
1606640960000|2020-11-29 09:09:20|549.98|547.48|550.33|547.83|550.33|547.83|549.98|547.48|28
1606640970000|2020-11-29 09:09:30|550.34|547.84|550.53|548.03|550.57|548.07|550.33|547.83|28
1606640980000|2020-11-29 09:09:40|550.54|548.04|550.57|548.07|550.57|548.07|550.49|547.99|20
1606640990000|2020-11-29 09:09:50|550.58|548.08|550.77|548.27|550.77|548.27|550.58|548.08|15
1606641000000|2020-11-29 09:10:00|550.78|548.28|550.62|548.12|550.79|548.29|550.61|548.11|22
1606641010000|2020-11-29 09:10:10|550.61|548.11|550.42|547.92|550.61|548.11|550.37|547.87|26
1606641020000|2020-11-29 09:10:20|550.41|547.91|550.2|547.7|550.43|547.93|550.2|547.7|23
1606641030000|2020-11-29 09:10:30|550.22|547.72|550.32|547.82|550.33|547.83|550.21|547.71|17
1606641040000|2020-11-29 09:10:40|550.37|547.87|550.4|547.9|550.41|547.91|550.35|547.85|22
1606641050000|2020-11-29 09:10:50|550.39|547.89|550.23|547.73|550.39|547.89|550.23|547.73|15
1606641060000|2020-11-29 09:11:00|550.22|547.72|550.3|547.8|550.31|547.81|550.22|547.72|15
1606641070000|2020-11-29 09:11:10|550.31|547.81|550.28|547.78|550.32|547.82|550.28|547.78|5
1606641080000|2020-11-29 09:11:20|550.27|547.77|550.33|547.83|550.33|547.83|550.27|547.77|9
1606641090000|2020-11-29 09:11:30|550.31|547.81|550.11|547.61|550.31|547.81|550.1|547.6|15
1606641100000|2020-11-29 09:11:40|550.13|547.63|550.17|547.67|550.17|547.67|550.05|547.55|17
1606641110000|2020-11-29 09:11:50|550.16|547.66|550.24|547.74|550.24|547.74|550.16|547.66|15
1606641120000|2020-11-29 09:12:00|550.23|547.73|550.22|547.72|550.24|547.74|550.2|547.7|13
1606641130000|2020-11-29 09:12:10|550.21|547.71|550.19|547.69|550.22|547.72|550.18|547.68|17
1606641140000|2020-11-29 09:12:20|550.18|547.68|550.19|547.69|550.2|547.7|550.18|547.68|9
1606641150000|2020-11-29 09:12:30|550.2|547.7|550.36|547.86|550.38|547.88|550.19|547.69|14
1606641160000|2020-11-29 09:12:40|550.37|547.87|550.16|547.66|550.38|547.88|550.16|547.66|15
1606641170000|2020-11-29 09:12:50|550.14|547.64|550.13|547.63|550.22|547.72|550.13|547.63|16
1606641180000|2020-11-29 09:13:00|550.1|547.6|549.97|547.47|550.1|547.6|549.97|547.47|8
1606641190000|2020-11-29 09:13:10|549.96|547.46|549.88|547.38|549.97|547.47|549.87|547.37|16
1606641200000|2020-11-29 09:13:20|549.87|547.37|549.91|547.41|549.91|547.41|549.87|547.37|11
1606641210000|2020-11-29 09:13:30|549.9|547.4|549.79|547.29|549.91|547.41|549.79|547.29|15
1606641220000|2020-11-29 09:13:40|549.8|547.3|549.81|547.31|549.81|547.31|549.78|547.28|13
1606641230000|2020-11-29 09:13:50|549.82|547.32|550.06|547.56|550.06|547.56|549.82|547.32|20
1606641240000|2020-11-29 09:14:00|550.05|547.55|550.15|547.65|550.19|547.69|550.05|547.55|29
1606641260000|2020-11-29 09:14:20|550.16|547.66|550.17|547.67|550.18|547.68|550.09|547.59|26
1606641270000|2020-11-29 09:14:30|550.24|547.74|550.6|548.1|550.61|548.11|550.24|547.74|23
1606641280000|2020-11-29 09:14:40|550.62|548.12|550.56|548.06|550.62|548.12|550.55|548.05|18
1606641290000|2020-11-29 09:14:50|550.55|548.05|550.43|547.93|550.57|548.07|550.43|547.93|15
1606641300000|2020-11-29 09:15:00|550.41|547.91|550.35|547.85|550.42|547.92|550.33|547.83|9
1606641310000|2020-11-29 09:15:10|550.36|547.86|550.63|548.13|550.63|548.13|550.35|547.85|16
1606641320000|2020-11-29 09:15:20|550.62|548.12|550.73|548.23|550.73|548.23|550.62|548.12|10
1606641330000|2020-11-29 09:15:30|550.72|548.22|550.77|548.27|550.82|548.32|550.72|548.22|9
1606641340000|2020-11-29 09:15:40|550.82|548.32|551|548.5|551.01|548.51|550.76|548.26|21
1606641350000|2020-11-29 09:15:50|550.98|548.48|550.92|548.42|550.98|548.48|550.91|548.41|24
1606641360000|2020-11-29 09:16:00|550.93|548.43|550.92|548.42|550.95|548.45|550.89|548.39|19
1606641370000|2020-11-29 09:16:10|550.93|548.43|550.92|548.42|550.94|548.44|550.92|548.42|12
1606641380000|2020-11-29 09:16:20|550.91|548.41|550.95|548.45|550.98|548.48|550.91|548.41|18
1606641390000|2020-11-29 09:16:30|550.94|548.44|551.03|548.53|551.03|548.53|550.94|548.44|14
1606641400000|2020-11-29 09:16:40|551.02|548.52|550.92|548.42|551.02|548.52|550.91|548.41|8
1606641410000|2020-11-29 09:16:50|550.93|548.43|551.01|548.51|551.01|548.51|550.92|548.42|13
1606641420000|2020-11-29 09:17:00|551.02|548.52|551.02|548.52|551.02|548.52|551.02|548.52|1
1606641430000|2020-11-29 09:17:10|551.01|548.51|551.01|548.51|551.01|548.51|551.01|548.51|1
1606641440000|2020-11-29 09:17:20|551.05|548.55|551.32|548.82|551.35|548.85|551.05|548.55|14
1606641450000|2020-11-29 09:17:30|551.33|548.83|551.34|548.84|551.34|548.84|551.32|548.82|12
1606641460000|2020-11-29 09:17:40|551.33|548.83|551.41|548.91|551.41|548.91|551.32|548.82|10
1606641470000|2020-11-29 09:17:50|551.42|548.92|551.44|548.94|551.47|548.97|551.41|548.91|21
1606641480000|2020-11-29 09:18:00|551.45|548.95|551.39|548.89|551.47|548.97|551.39|548.89|14
1606641490000|2020-11-29 09:18:10|551.41|548.91|551.45|548.95|551.49|548.99|551.4|548.9|17
1606641500000|2020-11-29 09:18:20|551.47|548.97|551.48|548.98|551.48|548.98|551.47|548.97|6
1606641510000|2020-11-29 09:18:30|551.49|548.99|551.49|548.99|551.56|549.06|551.45|548.95|17
1606641520000|2020-11-29 09:18:40|551.5|549|551.56|549.06|551.56|549.06|551.5|549|6
1606641530000|2020-11-29 09:18:50|551.55|549.05|551.58|549.08|551.6|549.1|551.54|549.04|9
1606641540000|2020-11-29 09:19:00|551.59|549.09|551.4|548.9|551.62|549.12|551.4|548.9|14
1606641550000|2020-11-29 09:19:10|551.41|548.91|551.43|548.93|551.43|548.93|551.36|548.86|13
1606641560000|2020-11-29 09:19:20|551.42|548.92|551.24|548.74|551.43|548.93|551.22|548.72|12
1606641570000|2020-11-29 09:19:30|551.23|548.73|551.19|548.69|551.34|548.84|551.19|548.69|13
1606641580000|2020-11-29 09:19:40|551.14|548.64|551.14|548.64|551.14|548.64|551.11|548.61|7
1606641590000|2020-11-29 09:19:50|551.16|548.66|551.28|548.78|551.28|548.78|551.16|548.66|18
1606641600000|2020-11-29 09:20:00|551.27|548.77|551.34|548.84|551.41|548.91|551.27|548.77|22
1606641610000|2020-11-29 09:20:10|551.35|548.85|551.28|548.78|551.41|548.91|551.28|548.78|21
1606641620000|2020-11-29 09:20:20|551.26|548.76|551.2|548.7|551.27|548.77|551.16|548.66|13
1606641630000|2020-11-29 09:20:30|551.21|548.71|551.15|548.65|551.21|548.71|551.14|548.64|12
1606641640000|2020-11-29 09:20:40|551.14|548.64|551.21|548.71|551.21|548.71|551.14|548.64|20
1606641650000|2020-11-29 09:20:50|551.2|548.7|551.21|548.71|551.21|548.71|551.17|548.67|17
1606641660000|2020-11-29 09:21:00|551.2|548.7|551.24|548.74|551.26|548.76|551.2|548.7|17
1606641670000|2020-11-29 09:21:10|551.26|548.76|551.24|548.74|551.27|548.77|551.22|548.72|20
1606641680000|2020-11-29 09:21:20|551.23|548.73|551.24|548.74|551.26|548.76|551.22|548.72|11
1606641690000|2020-11-29 09:21:30|551.25|548.75|551.24|548.74|551.25|548.75|551.24|548.74|10
1606641700000|2020-11-29 09:21:40|551.23|548.73|551.24|548.74|551.25|548.75|551.22|548.72|12
1606641710000|2020-11-29 09:21:50|551.22|548.72|551.25|548.75|551.25|548.75|551.22|548.72|16
1606641720000|2020-11-29 09:22:00|551.24|548.74|551.24|548.74|551.25|548.75|551.23|548.73|13
1606641730000|2020-11-29 09:22:10|551.23|548.73|551.26|548.76|551.26|548.76|551.23|548.73|12
1606641740000|2020-11-29 09:22:20|551.25|548.75|551.23|548.73|551.26|548.76|551.23|548.73|11
1606641750000|2020-11-29 09:22:30|551.24|548.74|551.17|548.67|551.24|548.74|551.17|548.67|10
1606641760000|2020-11-29 09:22:40|551.16|548.66|551.17|548.67|551.17|548.67|551.16|548.66|2
1606641770000|2020-11-29 09:22:50|551.16|548.66|551.16|548.66|551.17|548.67|551.14|548.64|7
1606641780000|2020-11-29 09:23:00|551.17|548.67|551.19|548.69|551.21|548.71|551.15|548.65|10
1606641790000|2020-11-29 09:23:10|551.17|548.67|551.17|548.67|551.23|548.73|551.16|548.66|6
1606641800000|2020-11-29 09:23:20|551.16|548.66|551.32|548.82|551.32|548.82|551.16|548.66|10
1606641810000|2020-11-29 09:23:30|551.35|548.85|551.45|548.95|551.46|548.96|551.34|548.84|18
1606641820000|2020-11-29 09:23:40|551.46|548.96|551.5|549|551.51|549.01|551.46|548.96|21
1606641830000|2020-11-29 09:23:50|551.49|548.99|551.48|548.98|551.49|548.99|551.41|548.91|18
1606641840000|2020-11-29 09:24:00|551.43|548.93|551.57|549.07|551.57|549.07|551.38|548.88|19
1606641850000|2020-11-29 09:24:10|551.59|549.09|551.56|549.06|551.6|549.1|551.45|548.95|19
1606641860000|2020-11-29 09:24:20|551.46|548.96|551.48|548.98|551.49|548.99|551.45|548.95|16
1606641870000|2020-11-29 09:24:30|551.47|548.97|551.65|549.15|551.65|549.15|551.47|548.97|15
1606641880000|2020-11-29 09:24:40|551.66|549.16|551.72|549.22|551.72|549.22|551.62|549.12|22
1606641890000|2020-11-29 09:24:50|551.74|549.24|551.93|549.43|551.97|549.47|551.7|549.2|29
1606641900000|2020-11-29 09:25:00|551.88|549.38|551.86|549.36|551.88|549.38|551.73|549.23|25
1606641910000|2020-11-29 09:25:10|551.87|549.37|551.85|549.35|551.87|549.37|551.62|549.12|30
1606641920000|2020-11-29 09:25:20|551.86|549.36|551.85|549.35|551.87|549.37|551.77|549.27|24
1606641930000|2020-11-29 09:25:30|551.87|549.37|551.78|549.28|551.87|549.37|551.78|549.28|25
1606641940000|2020-11-29 09:25:40|551.77|549.27|551.7|549.2|551.77|549.27|551.7|549.2|25
1606641950000|2020-11-29 09:25:50|551.72|549.22|551.78|549.28|551.82|549.32|551.7|549.2|16
1606641960000|2020-11-29 09:26:00|551.79|549.29|551.79|549.29|551.83|549.33|551.77|549.27|20
1606641970000|2020-11-29 09:26:10|551.81|549.31|551.81|549.31|551.82|549.32|551.81|549.31|9
1606641980000|2020-11-29 09:26:20|551.82|549.32|551.98|549.48|551.98|549.48|551.72|549.22|20
1606641990000|2020-11-29 09:26:30|551.97|549.47|551.99|549.49|552.03|549.53|551.97|549.47|18
1606642000000|2020-11-29 09:26:40|551.98|549.48|551.98|549.48|551.99|549.49|551.96|549.46|16
1606642010000|2020-11-29 09:26:50|551.97|549.47|552|549.5|552.02|549.52|551.97|549.47|16
1606642020000|2020-11-29 09:27:00|551.99|549.49|551.9|549.4|551.99|549.49|551.88|549.38|17
1606642030000|2020-11-29 09:27:10|551.91|549.41|552.01|549.51|552.01|549.51|551.9|549.4|19
1606642040000|2020-11-29 09:27:20|552.02|549.52|552.04|549.54|552.05|549.55|551.96|549.46|18
1606642050000|2020-11-29 09:27:30|552.03|549.53|552.07|549.57|552.09|549.59|552.02|549.52|11
1606642060000|2020-11-29 09:27:40|552.08|549.58|552|549.5|552.08|549.58|551.92|549.42|23
1606642070000|2020-11-29 09:27:50|551.98|549.48|552.25|549.75|552.27|549.77|551.98|549.48|19
1606642080000|2020-11-29 09:28:00|552.26|549.76|552.29|549.79|552.3|549.8|552.26|549.76|9
1606642090000|2020-11-29 09:28:10|552.31|549.81|552.38|549.88|552.39|549.89|552.24|549.74|18
1606642100000|2020-11-29 09:28:20|552.35|549.85|552.56|550.06|552.56|550.06|552.34|549.84|11
1606642110000|2020-11-29 09:28:30|552.54|550.04|552.91|550.41|552.98|550.48|552.54|550.04|27
1606642120000|2020-11-29 09:28:40|553.16|550.66|553.69|551.19|553.97|551.47|553.16|550.66|27
1606642130000|2020-11-29 09:28:50|553.68|551.18|553.77|551.27|553.96|551.46|553.68|551.18|28
1606642140000|2020-11-29 09:29:00|553.76|551.26|553.88|551.38|553.88|551.38|553.66|551.16|29
1606642150000|2020-11-29 09:29:10|553.87|551.37|553.63|551.13|553.98|551.48|553.63|551.13|29
1606642160000|2020-11-29 09:29:20|553.66|551.16|553.65|551.15|553.73|551.23|553.61|551.11|23
1606642170000|2020-11-29 09:29:30|553.6|551.1|553.52|551.02|553.62|551.12|553.52|551.02|19
1606642180000|2020-11-29 09:29:40|553.51|551.01|553.43|550.93|553.52|551.02|553.43|550.93|21
1606642190000|2020-11-29 09:29:50|553.44|550.94|553.44|550.94|553.51|551.01|553.44|550.94|17
1606642200000|2020-11-29 09:30:00|553.45|550.95|553.93|551.43|553.95|551.45|553.45|550.95|27
1606642210000|2020-11-29 09:30:10|553.94|551.44|554.05|551.55|554.08|551.58|553.94|551.44|21
1606642220000|2020-11-29 09:30:20|554.06|551.56|554.16|551.66|554.16|551.66|554.02|551.52|25
1606642230000|2020-11-29 09:30:30|554.17|551.67|554.15|551.65|554.17|551.67|554.14|551.64|17
1606642240000|2020-11-29 09:30:40|554.16|551.66|554.18|551.68|554.2|551.7|554.14|551.64|15
1606642250000|2020-11-29 09:30:50|554.17|551.67|554.26|551.76|554.27|551.77|554.16|551.66|28
1606642260000|2020-11-29 09:31:00|554.27|551.77|554.48|551.98|554.59|552.09|554.27|551.77|30
1606642270000|2020-11-29 09:31:10|554.5|552|554.67|552.17|554.7|552.2|554.5|552|18
1606642280000|2020-11-29 09:31:20|554.68|552.18|554.68|552.18|554.7|552.2|554.64|552.14|26
1606642290000|2020-11-29 09:31:30|554.69|552.19|554.72|552.22|554.73|552.23|554.67|552.17|18
1606642300000|2020-11-29 09:31:40|554.73|552.23|554.84|552.34|554.91|552.41|554.73|552.23|27
1606642310000|2020-11-29 09:31:50|554.85|552.35|554.74|552.24|554.85|552.35|554.7|552.2|32
1606642320000|2020-11-29 09:32:00|554.75|552.25|554.49|551.99|554.75|552.25|554.49|551.99|24
1606642330000|2020-11-29 09:32:10|554.47|551.97|554.46|551.96|554.49|551.99|554.41|551.91|19
1606642340000|2020-11-29 09:32:20|554.47|551.97|554.46|551.96|554.48|551.98|554.46|551.96|17
1606642350000|2020-11-29 09:32:30|554.45|551.95|554.3|551.8|554.46|551.96|554.3|551.8|16
1606642360000|2020-11-29 09:32:40|554.27|551.77|554.34|551.84|554.37|551.87|554.2|551.7|28
1606642370000|2020-11-29 09:32:50|554.35|551.85|554.13|551.63|554.36|551.86|554.12|551.62|23
1606642380000|2020-11-29 09:33:00|554.12|551.62|553.84|551.34|554.13|551.63|553.84|551.34|24
1606642390000|2020-11-29 09:33:10|553.83|551.33|553.87|551.37|553.93|551.43|553.77|551.27|24
1606642400000|2020-11-29 09:33:20|553.85|551.35|554.16|551.66|554.17|551.67|553.85|551.35|21
1606642410000|2020-11-29 09:33:30|554.18|551.68|554.42|551.92|554.42|551.92|554.17|551.67|19
1606642420000|2020-11-29 09:33:40|554.48|551.98|554.51|552.01|554.51|552.01|554.48|551.98|8
1606642430000|2020-11-29 09:33:50|554.5|552|554.53|552.03|554.54|552.04|554.49|551.99|4
1606642440000|2020-11-29 09:34:00|554.54|552.04|554.52|552.02|554.56|552.06|554.51|552.01|9
1606642450000|2020-11-29 09:34:10|554.51|552.01|554.54|552.04|554.55|552.05|554.51|552.01|8
1606642460000|2020-11-29 09:34:20|554.53|552.03|554.74|552.24|554.75|552.25|554.53|552.03|12
1606642470000|2020-11-29 09:34:30|554.75|552.25|554.85|552.35|554.87|552.37|554.75|552.25|10
1606642480000|2020-11-29 09:34:40|554.83|552.33|554.87|552.37|554.93|552.43|554.83|552.33|10
1606642490000|2020-11-29 09:34:50|554.86|552.36|554.9|552.4|554.9|552.4|554.86|552.36|14
1606642500000|2020-11-29 09:35:00|554.91|552.41|554.88|552.38|554.91|552.41|554.87|552.37|17
1606642510000|2020-11-29 09:35:10|554.89|552.39|555|552.5|555.02|552.52|554.87|552.37|18
1606642520000|2020-11-29 09:35:20|555.01|552.51|555|552.5|555.05|552.55|554.99|552.49|21
1606642530000|2020-11-29 09:35:30|555.04|552.54|554.98|552.48|555.04|552.54|554.79|552.29|24
1606642540000|2020-11-29 09:35:40|555|552.5|554.88|552.38|555.03|552.53|554.88|552.38|17
1606642550000|2020-11-29 09:35:50|554.81|552.31|554.76|552.26|554.83|552.33|554.73|552.23|32
1606642560000|2020-11-29 09:36:00|554.74|552.24|554.66|552.16|554.79|552.29|554.65|552.15|19
1606642570000|2020-11-29 09:36:10|554.67|552.17|554.58|552.08|554.71|552.21|554.58|552.08|19
1606642580000|2020-11-29 09:36:20|554.57|552.07|554.5|552|554.59|552.09|554.48|551.98|17
1606642590000|2020-11-29 09:36:30|554.49|551.99|554.37|551.87|554.5|552|554.31|551.81|28
1606642600000|2020-11-29 09:36:40|554.35|551.85|554.17|551.67|554.36|551.86|554.16|551.66|20
1606642610000|2020-11-29 09:36:50|554.13|551.63|553.89|551.39|554.14|551.64|553.84|551.34|18
1606642620000|2020-11-29 09:37:00|553.9|551.4|554.13|551.63|554.14|551.64|553.87|551.37|28
1606642630000|2020-11-29 09:37:10|554.12|551.62|554.02|551.52|554.23|551.73|554|551.5|28
1606642640000|2020-11-29 09:37:20|554.04|551.54|553.76|551.26|554.04|551.54|553.76|551.26|21
1606642650000|2020-11-29 09:37:30|553.77|551.27|553.82|551.32|553.86|551.36|553.76|551.26|20
1606642660000|2020-11-29 09:37:40|553.78|551.28|553.77|551.27|553.83|551.33|553.77|551.27|15
1606642670000|2020-11-29 09:37:50|553.81|551.31|553.8|551.3|553.87|551.37|553.8|551.3|21
1606642680000|2020-11-29 09:38:00|553.81|551.31|553.77|551.27|553.84|551.34|553.72|551.22|17
1606642690000|2020-11-29 09:38:10|553.76|551.26|553.77|551.27|553.8|551.3|553.76|551.26|15
1606642700000|2020-11-29 09:38:20|553.78|551.28|553.71|551.21|553.78|551.28|553.68|551.18|15
1606642710000|2020-11-29 09:38:30|553.7|551.2|553.66|551.16|553.74|551.24|553.64|551.14|14
1606642720000|2020-11-29 09:38:40|553.65|551.15|553.67|551.17|553.67|551.17|553.53|551.03|18
1606642730000|2020-11-29 09:38:50|553.61|551.11|553.58|551.08|553.61|551.11|553.57|551.07|10
1606642740000|2020-11-29 09:39:00|553.6|551.1|553.68|551.18|553.7|551.2|553.58|551.08|13
1606642750000|2020-11-29 09:39:10|553.69|551.19|553.65|551.15|553.69|551.19|553.65|551.15|16
1606642760000|2020-11-29 09:39:20|553.62|551.12|553.59|551.09|553.62|551.12|553.56|551.06|10
1606642770000|2020-11-29 09:39:30|553.58|551.08|553.55|551.05|553.59|551.09|553.54|551.04|19
1606642780000|2020-11-29 09:39:40|553.54|551.04|553.65|551.15|553.67|551.17|553.54|551.04|15
1606642790000|2020-11-29 09:39:50|553.66|551.16|553.82|551.32|553.82|551.32|553.66|551.16|14
1606642800000|2020-11-29 09:40:00|553.78|551.28|553.64|551.14|553.83|551.33|553.64|551.14|17
1606642810000|2020-11-29 09:40:10|553.61|551.11|553.51|551.01|553.61|551.11|553.5|551|20
1606642820000|2020-11-29 09:40:20|553.5|551|553.43|550.93|553.52|551.02|553.43|550.93|23
1606642830000|2020-11-29 09:40:30|553.42|550.92|553.43|550.93|553.44|550.94|553.41|550.91|14
1606642840000|2020-11-29 09:40:40|553.44|550.94|553.35|550.85|553.44|550.94|553.33|550.83|21
1606642850000|2020-11-29 09:40:50|553.37|550.87|553.57|551.07|553.61|551.11|553.36|550.86|28
1606642860000|2020-11-29 09:41:00|553.56|551.06|553.54|551.04|553.58|551.08|553.47|550.97|10
1606642870000|2020-11-29 09:41:10|553.55|551.05|553.55|551.05|553.57|551.07|553.54|551.04|15
1606642880000|2020-11-29 09:41:20|553.56|551.06|553.52|551.02|553.57|551.07|553.51|551.01|6
1606642890000|2020-11-29 09:41:30|553.43|550.93|553.38|550.88|553.49|550.99|553.38|550.88|13
1606642900000|2020-11-29 09:41:40|553.34|550.84|553.46|550.96|553.46|550.96|553.3|550.8|12
1606642910000|2020-11-29 09:41:50|553.47|550.97|553.39|550.89|553.5|551|553.38|550.88|15
1606642920000|2020-11-29 09:42:00|553.42|550.92|553.43|550.93|553.43|550.93|553.38|550.88|14
1606642930000|2020-11-29 09:42:10|553.42|550.92|553.14|550.64|553.43|550.93|553.11|550.61|21
1606642940000|2020-11-29 09:42:20|553.13|550.63|553.12|550.62|553.13|550.63|553.12|550.62|6
1606642950000|2020-11-29 09:42:30|553.13|550.63|553.16|550.66|553.24|550.74|553.13|550.63|15
1606642960000|2020-11-29 09:42:40|553.09|550.59|553.07|550.57|553.11|550.61|553.06|550.56|11
1606642970000|2020-11-29 09:42:50|553.08|550.58|553.01|550.51|553.08|550.58|552.95|550.45|7
1606642980000|2020-11-29 09:43:00|553.04|550.54|553.04|550.54|553.05|550.55|552.98|550.48|17
1606642990000|2020-11-29 09:43:10|553.03|550.53|553.1|550.6|553.11|550.61|553.03|550.53|10
1606643000000|2020-11-29 09:43:20|553.11|550.61|552.97|550.47|553.11|550.61|552.97|550.47|15
1606643010000|2020-11-29 09:43:30|552.98|550.48|552.97|550.47|552.98|550.48|552.96|550.46|20
1606643020000|2020-11-29 09:43:40|552.98|550.48|552.99|550.49|553.05|550.55|552.96|550.46|20
1606643030000|2020-11-29 09:43:50|552.98|550.48|553.1|550.6|553.12|550.62|552.98|550.48|10
1606643040000|2020-11-29 09:44:00|553.11|550.61|553.11|550.61|553.13|550.63|553.07|550.57|15
1606643050000|2020-11-29 09:44:10|553.12|550.62|553.1|550.6|553.12|550.62|553.06|550.56|13
1606643060000|2020-11-29 09:44:20|553.11|550.61|553.12|550.62|553.12|550.62|553.06|550.56|17
1606643070000|2020-11-29 09:44:30|553.1|550.6|553.1|550.6|553.13|550.63|553.1|550.6|8
1606643080000|2020-11-29 09:44:40|553.07|550.57|553.09|550.59|553.09|550.59|552.99|550.49|18
1606643090000|2020-11-29 09:44:50|553.1|550.6|553.09|550.59|553.1|550.6|553.08|550.58|15
1606643100000|2020-11-29 09:45:00|553.1|550.6|553.04|550.54|553.1|550.6|553.02|550.52|15
1606643110000|2020-11-29 09:45:10|553.03|550.53|552.96|550.46|553.04|550.54|552.96|550.46|3
1606643120000|2020-11-29 09:45:20|552.98|550.48|552.83|550.33|552.98|550.48|552.83|550.33|14
1606643130000|2020-11-29 09:45:30|552.78|550.28|552.59|550.09|552.78|550.28|552.58|550.08|18
1606643140000|2020-11-29 09:45:40|552.58|550.08|552.43|549.93|552.71|550.21|552.41|549.91|24
1606643150000|2020-11-29 09:45:50|552.42|549.92|552.28|549.78|552.43|549.93|552.26|549.76|14
1606643160000|2020-11-29 09:46:00|552.29|549.79|552.24|549.74|552.3|549.8|552.23|549.73|21
1606643170000|2020-11-29 09:46:10|552.25|549.75|552.16|549.66|552.26|549.76|552.16|549.66|15
1606643180000|2020-11-29 09:46:20|552.18|549.68|551.89|549.39|552.18|549.68|551.88|549.38|26
1606643190000|2020-11-29 09:46:30|551.88|549.38|551.65|549.15|551.89|549.39|551.64|549.14|18
1606643200000|2020-11-29 09:46:40|551.67|549.17|551.69|549.19|551.69|549.19|551.67|549.17|5
1606643210000|2020-11-29 09:46:50|551.7|549.2|551.61|549.11|551.7|549.2|551.61|549.11|5
1606643220000|2020-11-29 09:47:00|551.62|549.12|551.58|549.08|551.64|549.14|551.58|549.08|9
1606643230000|2020-11-29 09:47:10|551.57|549.07|551.58|549.08|551.59|549.09|551.56|549.06|15
1606643240000|2020-11-29 09:47:20|551.57|549.07|551.81|549.31|551.81|549.31|551.56|549.06|21
1606643250000|2020-11-29 09:47:30|551.79|549.29|551.93|549.43|551.94|549.44|551.79|549.29|12
1606643260000|2020-11-29 09:47:40|551.95|549.45|551.92|549.42|551.95|549.45|551.91|549.41|18
1606643270000|2020-11-29 09:47:50|551.94|549.44|552.16|549.66|552.21|549.71|551.94|549.44|27
1606643280000|2020-11-29 09:48:00|552.15|549.65|552.13|549.63|552.17|549.67|552.13|549.63|18
1606643290000|2020-11-29 09:48:10|552.12|549.62|552.04|549.54|552.13|549.63|552.02|549.52|17
1606643300000|2020-11-29 09:48:20|552.03|549.53|552|549.5|552.05|549.55|552|549.5|10
1606643310000|2020-11-29 09:48:30|552.01|549.51|552|549.5|552.02|549.52|551.98|549.48|25
1606643320000|2020-11-29 09:48:40|552.01|549.51|552.01|549.51|552.02|549.52|551.98|549.48|18
1606643330000|2020-11-29 09:48:50|552|549.5|551.98|549.48|552.02|549.52|551.98|549.48|22
1606643340000|2020-11-29 09:49:00|552.01|549.51|552.02|549.52|552.02|549.52|552|549.5|18
1606643350000|2020-11-29 09:49:10|552|549.5|551.98|549.48|552.01|549.51|551.95|549.45|17
1606643360000|2020-11-29 09:49:20|551.97|549.47|551.95|549.45|551.97|549.47|551.95|549.45|10
1606643370000|2020-11-29 09:49:30|551.94|549.44|551.94|549.44|551.96|549.46|551.92|549.42|19
1606643380000|2020-11-29 09:49:40|551.95|549.45|551.92|549.42|551.96|549.46|551.92|549.42|21
1606643390000|2020-11-29 09:49:50|551.93|549.43|551.98|549.48|551.98|549.48|551.91|549.41|27
1606643400000|2020-11-29 09:50:00|551.99|549.49|551.98|549.48|551.99|549.49|551.97|549.47|16
1606643410000|2020-11-29 09:50:10|551.97|549.47|552.21|549.71|552.24|549.74|551.97|549.47|22
1606643420000|2020-11-29 09:50:20|552.22|549.72|552.3|549.8|552.3|549.8|552.21|549.71|14
1606643430000|2020-11-29 09:50:30|552.31|549.81|552.44|549.94|552.44|549.94|552.3|549.8|27
1606643440000|2020-11-29 09:50:40|552.43|549.93|552.46|549.96|552.47|549.97|552.43|549.93|15
1606643450000|2020-11-29 09:50:50|552.45|549.95|552.65|550.15|552.66|550.16|552.45|549.95|16
1606643460000|2020-11-29 09:51:00|552.64|550.14|552.98|550.48|552.98|550.48|552.64|550.14|11
1606643470000|2020-11-29 09:51:10|553.03|550.53|553.04|550.54|553.06|550.56|552.99|550.49|11
1606643480000|2020-11-29 09:51:20|553.05|550.55|553.03|550.53|553.12|550.62|553.03|550.53|9
1606643490000|2020-11-29 09:51:30|553.04|550.54|553.05|550.55|553.06|550.56|553.02|550.52|14
1606643500000|2020-11-29 09:51:40|553.02|550.52|553.33|550.83|553.33|550.83|553.02|550.52|14
1606643510000|2020-11-29 09:51:50|553.38|550.88|553.43|550.93|553.49|550.99|553.31|550.81|14
1606643520000|2020-11-29 09:52:00|553.41|550.91|553.33|550.83|553.41|550.91|553.31|550.81|13
1606643530000|2020-11-29 09:52:10|553.44|550.94|553.63|551.13|553.69|551.19|553.44|550.94|25
1606643540000|2020-11-29 09:52:20|553.64|551.14|553.4|550.9|553.65|551.15|553.4|550.9|25
1606643550000|2020-11-29 09:52:30|553.41|550.91|553.27|550.77|553.41|550.91|553.27|550.77|14
1606643560000|2020-11-29 09:52:40|553.28|550.78|553.31|550.81|553.34|550.84|553.26|550.76|19
1606643570000|2020-11-29 09:52:50|553.32|550.82|553.33|550.83|553.33|550.83|553.3|550.8|13
1606643580000|2020-11-29 09:53:00|553.32|550.82|553.32|550.82|553.33|550.83|553.32|550.82|7
1606643590000|2020-11-29 09:53:10|553.31|550.81|553.05|550.55|553.31|550.81|553.05|550.55|13
1606643600000|2020-11-29 09:53:20|553.06|550.56|552.68|550.18|553.06|550.56|552.68|550.18|19
1606643610000|2020-11-29 09:53:30|552.69|550.19|552.48|549.98|552.69|550.19|552.48|549.98|14
1606643620000|2020-11-29 09:53:40|552.47|549.97|552.32|549.82|552.47|549.97|552.32|549.82|28
1606643630000|2020-11-29 09:53:50|552.31|549.81|552.55|550.05|552.57|550.07|552.31|549.81|28
1606643640000|2020-11-29 09:54:00|552.54|550.04|552.43|549.93|552.57|550.07|552.42|549.92|28
1606643650000|2020-11-29 09:54:10|552.46|549.96|552.46|549.96|552.5|550|552.42|549.92|28
1606643660000|2020-11-29 09:54:20|552.45|549.95|552.45|549.95|552.47|549.97|552.4|549.9|28
1606643670000|2020-11-29 09:54:30|552.44|549.94|552.41|549.91|552.47|549.97|552.39|549.89|25
1606643680000|2020-11-29 09:54:40|552.4|549.9|552.37|549.87|552.4|549.9|552.34|549.84|20
1606643690000|2020-11-29 09:54:50|552.38|549.88|552.43|549.93|552.43|549.93|552.35|549.85|22
1606643700000|2020-11-29 09:55:00|552.41|549.91|552.28|549.78|552.41|549.91|552.28|549.78|18
1606643710000|2020-11-29 09:55:10|552.29|549.79|552.16|549.66|552.3|549.8|552.15|549.65|12
1606643720000|2020-11-29 09:55:20|552.17|549.67|552.37|549.87|552.39|549.89|552.15|549.65|28
1606643730000|2020-11-29 09:55:30|552.38|549.88|552.58|550.08|552.72|550.22|552.38|549.88|21
1606643740000|2020-11-29 09:55:40|552.54|550.04|552.66|550.16|552.67|550.17|552.51|550.01|21
1606643750000|2020-11-29 09:55:50|552.65|550.15|552.73|550.23|552.76|550.26|552.65|550.15|13
1606643760000|2020-11-29 09:56:00|552.65|550.15|552.34|549.84|552.67|550.17|552.34|549.84|19
1606643770000|2020-11-29 09:56:10|552.33|549.83|552.24|549.74|552.34|549.84|552.24|549.74|13
1606643780000|2020-11-29 09:56:20|552.23|549.73|552.18|549.68|552.24|549.74|552.18|549.68|13
1606643790000|2020-11-29 09:56:30|552.2|549.7|552.11|549.61|552.26|549.76|552.11|549.61|20
1606643800000|2020-11-29 09:56:40|552.12|549.62|551.73|549.23|552.13|549.63|551.73|549.23|24
1606643810000|2020-11-29 09:56:50|551.74|549.24|551.81|549.31|551.89|549.39|551.7|549.2|24
1606643820000|2020-11-29 09:57:00|551.82|549.32|551.82|549.32|551.85|549.35|551.78|549.28|12
1606643830000|2020-11-29 09:57:10|551.81|549.31|551.79|549.29|551.85|549.35|551.78|549.28|16
1606643840000|2020-11-29 09:57:20|551.78|549.28|551.69|549.19|551.78|549.28|551.69|549.19|8
1606643850000|2020-11-29 09:57:30|551.68|549.18|551.66|549.16|551.7|549.2|551.66|549.16|14
1606643860000|2020-11-29 09:57:40|551.67|549.17|551.68|549.18|551.69|549.19|551.67|549.17|12
1606643870000|2020-11-29 09:57:50|551.66|549.16|551.71|549.21|551.71|549.21|551.66|549.16|11
1606643880000|2020-11-29 09:58:00|551.7|549.2|551.61|549.11|551.71|549.21|551.61|549.11|9
1606643890000|2020-11-29 09:58:10|551.62|549.12|551.59|549.09|551.62|549.12|551.57|549.07|11
1606643900000|2020-11-29 09:58:20|551.61|549.11|551.74|549.24|551.74|549.24|551.61|549.11|11
1606643910000|2020-11-29 09:58:30|551.75|549.25|551.78|549.28|551.82|549.32|551.75|549.25|12
1606643920000|2020-11-29 09:58:40|551.76|549.26|551.83|549.33|551.86|549.36|551.76|549.26|11
1606643930000|2020-11-29 09:58:50|551.84|549.34|551.91|549.41|551.91|549.41|551.83|549.33|17
1606643940000|2020-11-29 09:59:00|551.89|549.39|551.92|549.42|551.97|549.47|551.89|549.39|25
1606643950000|2020-11-29 09:59:10|551.91|549.41|552.02|549.52|552.05|549.55|551.91|549.41|23
1606643960000|2020-11-29 09:59:20|552.04|549.54|552.05|549.55|552.26|549.76|552.04|549.54|20
1606643970000|2020-11-29 09:59:30|552.06|549.56|552.01|549.51|552.06|549.56|551.99|549.49|21
1606643980000|2020-11-29 09:59:40|552.02|549.52|552.03|549.53|552.05|549.55|552|549.5|10
1606643990000|2020-11-29 09:59:50|552.04|549.54|552.07|549.57|552.07|549.57|552.03|549.53|19
1606644000000|2020-11-29 10:00:00|552.08|549.58|552.05|549.55|552.14|549.64|552.03|549.53|17
1606644010000|2020-11-29 10:00:10|552.02|549.52|552.03|549.53|552.05|549.55|552.01|549.51|8
1606644020000|2020-11-29 10:00:20|552.04|549.54|551.88|549.38|552.05|549.55|551.88|549.38|8
1606644030000|2020-11-29 10:00:30|551.87|549.37|551.67|549.17|551.87|549.37|551.66|549.16|22
1606644040000|2020-11-29 10:00:40|551.68|549.18|551.66|549.16|551.69|549.19|551.64|549.14|15
1606644050000|2020-11-29 10:00:50|551.67|549.17|551.65|549.15|551.71|549.21|551.65|549.15|19
1606644060000|2020-11-29 10:01:00|551.66|549.16|551.34|548.84|551.66|549.16|551.33|548.83|26
1606644070000|2020-11-29 10:01:10|551.33|548.83|551.7|549.2|551.71|549.21|551.31|548.81|22
1606644080000|2020-11-29 10:01:20|551.71|549.21|551.49|548.99|551.78|549.28|551.49|548.99|22
1606644090000|2020-11-29 10:01:30|551.5|549|551.3|548.8|551.52|549.02|551.29|548.79|19
1606644100000|2020-11-29 10:01:40|551.31|548.81|551.28|548.78|551.32|548.82|551.24|548.74|25
1606644110000|2020-11-29 10:01:50|551.29|548.79|551.16|548.66|551.29|548.79|551.16|548.66|22
1606644120000|2020-11-29 10:02:00|551.15|548.65|551.19|548.69|551.19|548.69|551.15|548.65|16
1606644130000|2020-11-29 10:02:10|551.17|548.67|551.18|548.68|551.18|548.68|551.16|548.66|6
1606644140000|2020-11-29 10:02:20|551.17|548.67|551.28|548.78|551.33|548.83|551.16|548.66|15
1606644150000|2020-11-29 10:02:30|551.29|548.79|551.17|548.67|551.3|548.8|551.17|548.67|14
1606644160000|2020-11-29 10:02:40|551.19|548.69|551.18|548.68|551.19|548.69|551.18|548.68|4
1606644170000|2020-11-29 10:02:50|551.17|548.67|551.18|548.68|551.18|548.68|551.17|548.67|18
1606644180000|2020-11-29 10:03:00|551.17|548.67|551.12|548.62|551.2|548.7|551.12|548.62|20
1606644190000|2020-11-29 10:03:10|551.13|548.63|550.74|548.24|551.13|548.63|550.72|548.22|22
1606644200000|2020-11-29 10:03:20|550.73|548.23|550.75|548.25|550.81|548.31|550.71|548.21|25
1606644210000|2020-11-29 10:03:30|550.76|548.26|550.75|548.25|550.76|548.26|550.71|548.21|24
1606644220000|2020-11-29 10:03:40|550.73|548.23|550.67|548.17|550.74|548.24|550.66|548.16|22
1606644230000|2020-11-29 10:03:50|550.68|548.18|550.61|548.11|550.68|548.18|550.59|548.09|12
1606644240000|2020-11-29 10:04:00|550.6|548.1|550.76|548.26|550.77|548.27|550.59|548.09|18
1606644250000|2020-11-29 10:04:10|550.77|548.27|550.74|548.24|550.77|548.27|550.7|548.2|10
1606644260000|2020-11-29 10:04:20|550.75|548.25|550.84|548.34|550.88|548.38|550.75|548.25|23
1606644270000|2020-11-29 10:04:30|550.83|548.33|550.88|548.38|550.9|548.4|550.75|548.25|28
1606644280000|2020-11-29 10:04:40|550.92|548.42|550.91|548.41|550.93|548.43|550.89|548.39|17
1606644290000|2020-11-29 10:04:50|550.9|548.4|550.94|548.44|550.94|548.44|550.9|548.4|8
1606644300000|2020-11-29 10:05:00|550.95|548.45|550.85|548.35|550.99|548.49|550.85|548.35|15
1606644310000|2020-11-29 10:05:10|550.86|548.36|550.82|548.32|550.87|548.37|550.82|548.32|14
1606644320000|2020-11-29 10:05:20|550.81|548.31|550.89|548.39|550.89|548.39|550.81|548.31|22
1606644330000|2020-11-29 10:05:30|550.87|548.37|550.9|548.4|550.9|548.4|550.87|548.37|18
1606644340000|2020-11-29 10:05:40|550.91|548.41|550.89|548.39|550.91|548.41|550.89|548.39|3
1606644350000|2020-11-29 10:05:50|550.9|548.4|550.69|548.19|550.9|548.4|550.67|548.17|15
1606644360000|2020-11-29 10:06:00|550.68|548.18|550.54|548.04|550.68|548.18|550.54|548.04|5
1606644370000|2020-11-29 10:06:10|550.53|548.03|550.53|548.03|550.53|548.03|550.52|548.02|3
1606644380000|2020-11-29 10:06:20|550.52|548.02|550.48|547.98|550.53|548.03|550.48|547.98|6
1606644390000|2020-11-29 10:06:30|550.47|547.97|550.46|547.96|550.49|547.99|550.42|547.92|10
1606644400000|2020-11-29 10:06:40|550.47|547.97|550.52|548.02|550.52|548.02|550.47|547.97|6
1606644410000|2020-11-29 10:06:50|550.53|548.03|550.56|548.06|550.56|548.06|550.53|548.03|7
1606644420000|2020-11-29 10:07:00|550.55|548.05|550.57|548.07|550.57|548.07|550.54|548.04|9
1606644430000|2020-11-29 10:07:10|550.56|548.06|550.57|548.07|550.57|548.07|550.56|548.06|2
1606644440000|2020-11-29 10:07:20|550.61|548.11|550.68|548.18|550.68|548.18|550.6|548.1|13
1606644450000|2020-11-29 10:07:30|550.69|548.19|550.82|548.32|550.82|548.32|550.69|548.19|5
1606644460000|2020-11-29 10:07:40|550.84|548.34|551.04|548.54|551.04|548.54|550.84|548.34|14
1606644470000|2020-11-29 10:07:50|551.05|548.55|551.08|548.58|551.08|548.58|551.02|548.52|5
1606644480000|2020-11-29 10:08:00|551.09|548.59|551|548.5|551.1|548.6|550.98|548.48|14
1606644490000|2020-11-29 10:08:10|551.01|548.51|551.03|548.53|551.03|548.53|551|548.5|8
1606644500000|2020-11-29 10:08:20|551.02|548.52|550.89|548.39|551.02|548.52|550.88|548.38|18
1606644510000|2020-11-29 10:08:30|550.88|548.38|550.73|548.23|550.88|548.38|550.73|548.23|12
1606644520000|2020-11-29 10:08:40|550.69|548.19|550.69|548.19|550.75|548.25|550.66|548.16|18
1606644530000|2020-11-29 10:08:50|550.68|548.18|550.7|548.2|550.74|548.24|550.68|548.18|15
1606644540000|2020-11-29 10:09:00|550.69|548.19|550.52|548.02|550.7|548.2|550.52|548.02|10
1606644550000|2020-11-29 10:09:10|550.45|547.95|550.52|548.02|550.53|548.03|550.45|547.95|15
1606644560000|2020-11-29 10:09:20|550.54|548.04|550.58|548.08|550.58|548.08|550.54|548.04|6
1606644570000|2020-11-29 10:09:30|550.57|548.07|550.55|548.05|550.57|548.07|550.55|548.05|3
1606644580000|2020-11-29 10:09:40|550.54|548.04|550.63|548.13|550.66|548.16|550.53|548.03|16
1606644590000|2020-11-29 10:09:50|550.64|548.14|550.69|548.19|550.69|548.19|550.64|548.14|13
1606644600000|2020-11-29 10:10:00|550.67|548.17|550.71|548.21|550.76|548.26|550.67|548.17|21
1606644610000|2020-11-29 10:10:10|550.72|548.22|550.83|548.33|550.83|548.33|550.71|548.21|14
1606644620000|2020-11-29 10:10:20|550.86|548.36|550.82|548.32|550.88|548.38|550.76|548.26|16
1606644630000|2020-11-29 10:10:30|550.85|548.35|550.95|548.45|550.95|548.45|550.83|548.33|12
1606644640000|2020-11-29 10:10:40|550.94|548.44|550.78|548.28|550.99|548.49|550.78|548.28|14
1606644650000|2020-11-29 10:10:50|550.79|548.29|550.86|548.36|550.86|548.36|550.74|548.24|16
1606644660000|2020-11-29 10:11:00|550.88|548.38|550.9|548.4|550.94|548.44|550.87|548.37|11
1606644670000|2020-11-29 10:11:10|550.89|548.39|550.92|548.42|550.92|548.42|550.89|548.39|6
1606644680000|2020-11-29 10:11:20|551.01|548.51|551.01|548.51|551.02|548.52|551.01|548.51|5
1606644690000|2020-11-29 10:11:30|551.05|548.55|551.18|548.68|551.18|548.68|551.01|548.51|5
1606644700000|2020-11-29 10:11:40|551.17|548.67|551.18|548.68|551.18|548.68|551.16|548.66|6
1606644710000|2020-11-29 10:11:50|551.08|548.58|551.07|548.57|551.09|548.59|551.05|548.55|12
1606644720000|2020-11-29 10:12:00|551.08|548.58|551.15|548.65|551.16|548.66|551.08|548.58|10
1606644730000|2020-11-29 10:12:10|551.14|548.64|551.18|548.68|551.19|548.69|551.14|548.64|10
1606644740000|2020-11-29 10:12:20|551.17|548.67|551.3|548.8|551.3|548.8|551.17|548.67|6
1606644750000|2020-11-29 10:12:30|551.28|548.78|551.38|548.88|551.38|548.88|551.27|548.77|11
1606644760000|2020-11-29 10:12:40|551.37|548.87|551.35|548.85|551.45|548.95|551.33|548.83|14
1606644770000|2020-11-29 10:12:50|551.36|548.86|551.24|548.74|551.36|548.86|551.24|548.74|19
1606644780000|2020-11-29 10:13:00|551.23|548.73|551.3|548.8|551.3|548.8|551.23|548.73|9
1606644790000|2020-11-29 10:13:10|551.29|548.79|551.29|548.79|551.3|548.8|551.26|548.76|11
1606644800000|2020-11-29 10:13:20|551.28|548.78|551.23|548.73|551.29|548.79|551.21|548.71|11
1606644810000|2020-11-29 10:13:30|551.21|548.71|551.4|548.9|551.41|548.91|551.19|548.69|16
1606644820000|2020-11-29 10:13:40|551.39|548.89|551.37|548.87|551.43|548.93|551.32|548.82|27
1606644830000|2020-11-29 10:13:50|551.38|548.88|551.55|549.05|551.55|549.05|551.37|548.87|7
1606644840000|2020-11-29 10:14:00|551.54|549.04|551.77|549.27|551.77|549.27|551.54|549.04|11
1606644850000|2020-11-29 10:14:10|551.76|549.26|552.31|549.81|552.34|549.84|551.75|549.25|24
1606644860000|2020-11-29 10:14:20|552.26|549.76|552.34|549.84|552.34|549.84|552.11|549.61|24
1606644870000|2020-11-29 10:14:30|552.35|549.85|552.37|549.87|552.38|549.88|552.34|549.84|17
1606644880000|2020-11-29 10:14:40|552.39|549.89|552.42|549.92|552.45|549.95|552.39|549.89|9
1606644890000|2020-11-29 10:14:50|552.41|549.91|552.52|550.02|552.54|550.04|552.41|549.91|17
1606644900000|2020-11-29 10:15:00|552.53|550.03|552.49|549.99|552.53|550.03|552.48|549.98|12
1606644910000|2020-11-29 10:15:10|552.48|549.98|552.58|550.08|552.58|550.08|552.48|549.98|9
1606644920000|2020-11-29 10:15:20|552.63|550.13|552.6|550.1|552.63|550.13|552.55|550.05|22
1606644930000|2020-11-29 10:15:30|552.61|550.11|552.55|550.05|552.62|550.12|552.55|550.05|20
1606644940000|2020-11-29 10:15:40|552.56|550.06|552.39|549.89|552.57|550.07|552.34|549.84|18
1606644950000|2020-11-29 10:15:50|552.36|549.86|552.17|549.67|552.37|549.87|552.16|549.66|29
1606644960000|2020-11-29 10:16:00|552.18|549.68|552.3|549.8|552.31|549.81|552.16|549.66|19
1606644970000|2020-11-29 10:16:10|552.31|549.81|552.29|549.79|552.31|549.81|552.29|549.79|7
1606644980000|2020-11-29 10:16:20|552.28|549.78|552.2|549.7|552.29|549.79|552.2|549.7|10
1606644990000|2020-11-29 10:16:30|552.17|549.67|552.16|549.66|552.17|549.67|552.15|549.65|4
1606645000000|2020-11-29 10:16:40|552.17|549.67|552.25|549.75|552.29|549.79|552.17|549.67|18
1606645010000|2020-11-29 10:16:50|552.27|549.77|552.48|549.98|552.48|549.98|552.25|549.75|15
1606645020000|2020-11-29 10:17:00|552.49|549.99|552.64|550.14|552.64|550.14|552.48|549.98|18
1606645030000|2020-11-29 10:17:10|552.67|550.17|552.81|550.31|552.85|550.35|552.67|550.17|25
1606645040000|2020-11-29 10:17:20|552.82|550.32|552.8|550.3|552.83|550.33|552.79|550.29|21
1606645050000|2020-11-29 10:17:30|552.81|550.31|552.94|550.44|552.94|550.44|552.8|550.3|17
1606645060000|2020-11-29 10:17:40|552.95|550.45|553.03|550.53|553.03|550.53|552.93|550.43|17
1606645070000|2020-11-29 10:17:50|553.07|550.57|553.22|550.72|553.24|550.74|553.07|550.57|10
1606645080000|2020-11-29 10:18:00|553.23|550.73|553.23|550.73|553.26|550.76|553.09|550.59|27
1606645090000|2020-11-29 10:18:10|553.22|550.72|553.19|550.69|553.26|550.76|553.17|550.67|24
1606645100000|2020-11-29 10:18:20|553.18|550.68|553.28|550.78|553.28|550.78|553.17|550.67|14
1606645110000|2020-11-29 10:18:30|553.29|550.79|553.38|550.88|553.41|550.91|553.24|550.74|12
1606645120000|2020-11-29 10:18:40|553.37|550.87|553.29|550.79|553.38|550.88|553.28|550.78|18
1606645130000|2020-11-29 10:18:50|553.31|550.81|553.11|550.61|553.31|550.81|553.09|550.59|18
1606645140000|2020-11-29 10:19:00|553.12|550.62|553.23|550.73|553.24|550.74|553.09|550.59|18
1606645150000|2020-11-29 10:19:10|553.24|550.74|553.19|550.69|553.24|550.74|553.19|550.69|14
1606645160000|2020-11-29 10:19:20|553.17|550.67|552.94|550.44|553.18|550.68|552.94|550.44|22
1606645170000|2020-11-29 10:19:30|552.93|550.43|552.86|550.36|552.95|550.45|552.86|550.36|9
1606645180000|2020-11-29 10:19:40|552.85|550.35|552.86|550.36|552.9|550.4|552.69|550.19|24
1606645190000|2020-11-29 10:19:50|552.87|550.37|553.13|550.63|553.15|550.65|552.85|550.35|19
1606645200000|2020-11-29 10:20:00|553.11|550.61|553.06|550.56|553.12|550.62|553|550.5|17
1606645210000|2020-11-29 10:20:10|553.05|550.55|552.89|550.39|553.07|550.57|552.85|550.35|17
1606645220000|2020-11-29 10:20:20|552.88|550.38|553.08|550.58|553.14|550.64|552.86|550.36|34
1606645230000|2020-11-29 10:20:30|553.09|550.59|553.03|550.53|553.09|550.59|552.98|550.48|18
1606645240000|2020-11-29 10:20:40|553.02|550.52|553.06|550.56|553.06|550.56|553.01|550.51|18
1606645250000|2020-11-29 10:20:50|553.05|550.55|552.95|550.45|553.06|550.56|552.94|550.44|20
1606645260000|2020-11-29 10:21:00|552.94|550.44|552.96|550.46|552.98|550.48|552.92|550.42|15
1606645270000|2020-11-29 10:21:10|552.95|550.45|552.9|550.4|552.95|550.45|552.89|550.39|11
1606645280000|2020-11-29 10:21:20|552.89|550.39|552.9|550.4|552.91|550.41|552.89|550.39|4
1606645290000|2020-11-29 10:21:30|552.91|550.41|552.72|550.22|552.91|550.41|552.7|550.2|25
1606645300000|2020-11-29 10:21:40|552.73|550.23|552.99|550.49|552.99|550.49|552.72|550.22|20
1606645310000|2020-11-29 10:21:50|552.98|550.48|553.07|550.57|553.08|550.58|552.98|550.48|17
1606645320000|2020-11-29 10:22:00|553.11|550.61|553.2|550.7|553.2|550.7|553.08|550.58|18
1606645330000|2020-11-29 10:22:10|553.21|550.71|553.44|550.94|553.44|550.94|553.21|550.71|21
1606645340000|2020-11-29 10:22:20|553.36|550.86|553.52|551.02|553.56|551.06|553.36|550.86|21
1606645350000|2020-11-29 10:22:30|553.54|551.04|553.57|551.07|553.61|551.11|553.52|551.02|19
1606645360000|2020-11-29 10:22:40|553.56|551.06|553.52|551.02|553.56|551.06|553.48|550.98|13
1606645370000|2020-11-29 10:22:50|553.51|551.01|553.54|551.04|553.59|551.09|553.51|551.01|15
1606645380000|2020-11-29 10:23:00|553.53|551.03|553.6|551.1|553.6|551.1|553.52|551.02|14
1606645390000|2020-11-29 10:23:10|553.59|551.09|553.62|551.12|553.65|551.15|553.59|551.09|18
1606645400000|2020-11-29 10:23:20|553.63|551.13|553.73|551.23|553.76|551.26|553.62|551.12|19
1606645410000|2020-11-29 10:23:30|553.7|551.2|553.53|551.03|553.73|551.23|553.53|551.03|22
1606645420000|2020-11-29 10:23:40|553.52|551.02|553.54|551.04|553.55|551.05|553.52|551.02|13
1606645430000|2020-11-29 10:23:50|553.53|551.03|553.53|551.03|553.55|551.05|553.52|551.02|11
1606645440000|2020-11-29 10:24:00|553.52|551.02|553.54|551.04|553.55|551.05|553.52|551.02|13
1606645450000|2020-11-29 10:24:10|553.5|551|553.55|551.05|553.56|551.06|553.5|551|11
1606645460000|2020-11-29 10:24:20|553.53|551.03|553.54|551.04|553.54|551.04|553.53|551.03|2
1606645470000|2020-11-29 10:24:30|553.55|551.05|553.53|551.03|553.55|551.05|553.51|551.01|7
1606645480000|2020-11-29 10:24:40|553.52|551.02|553.54|551.04|553.54|551.04|553.52|551.02|5
1606645490000|2020-11-29 10:24:50|553.55|551.05|553.56|551.06|553.56|551.06|553.55|551.05|4
1606645500000|2020-11-29 10:25:00|553.54|551.04|553.56|551.06|553.56|551.06|553.54|551.04|6
1606645510000|2020-11-29 10:25:10|553.55|551.05|553.55|551.05|553.56|551.06|553.53|551.03|15
1606645520000|2020-11-29 10:25:20|553.53|551.03|553.65|551.15|553.68|551.18|553.53|551.03|16
1606645530000|2020-11-29 10:25:30|553.66|551.16|553.75|551.25|553.76|551.26|553.66|551.16|10
1606645540000|2020-11-29 10:25:40|553.73|551.23|553.71|551.21|553.77|551.27|553.7|551.2|10
1606645550000|2020-11-29 10:25:50|553.7|551.2|553.73|551.23|553.74|551.24|553.66|551.16|13
1606645560000|2020-11-29 10:26:00|553.72|551.22|553.72|551.22|553.77|551.27|553.71|551.21|20
1606645570000|2020-11-29 10:26:10|553.71|551.21|553.83|551.33|553.83|551.33|553.71|551.21|13
1606645580000|2020-11-29 10:26:20|553.82|551.32|553.79|551.29|553.84|551.34|553.79|551.29|13
1606645590000|2020-11-29 10:26:30|553.8|551.3|553.84|551.34|553.84|551.34|553.78|551.28|13
1606645600000|2020-11-29 10:26:40|553.88|551.38|553.87|551.37|553.9|551.4|553.87|551.37|7
1606645610000|2020-11-29 10:26:50|553.88|551.38|553.92|551.42|553.92|551.42|553.83|551.33|17
1606645620000|2020-11-29 10:27:00|553.9|551.4|554.11|551.61|554.11|551.61|553.9|551.4|11
1606645630000|2020-11-29 10:27:10|554.09|551.59|554.07|551.57|554.1|551.6|554|551.5|20
1606645640000|2020-11-29 10:27:20|554.06|551.56|554.1|551.6|554.15|551.65|554.06|551.56|10
1606645650000|2020-11-29 10:27:30|554.11|551.61|554.05|551.55|554.12|551.62|554.05|551.55|11
1606645660000|2020-11-29 10:27:40|554.04|551.54|554.03|551.53|554.04|551.54|553.98|551.48|10
1606645670000|2020-11-29 10:27:50|554.02|551.52|554.04|551.54|554.05|551.55|554.02|551.52|15
1606645680000|2020-11-29 10:28:00|554.03|551.53|554.05|551.55|554.05|551.55|554.01|551.51|17
1606645690000|2020-11-29 10:28:10|554|551.5|553.99|551.49|554.01|551.51|553.98|551.48|10
1606645700000|2020-11-29 10:28:20|554.01|551.51|554.04|551.54|554.04|551.54|554.01|551.51|8
1606645710000|2020-11-29 10:28:30|554.05|551.55|553.98|551.48|554.06|551.56|553.97|551.47|15
1606645720000|2020-11-29 10:28:40|553.97|551.47|553.7|551.2|553.97|551.47|553.67|551.17|22
1606645730000|2020-11-29 10:28:50|553.71|551.21|553.71|551.21|553.72|551.22|553.67|551.17|10
1606645740000|2020-11-29 10:29:00|553.68|551.18|553.68|551.18|553.68|551.18|553.64|551.14|13
1606645750000|2020-11-29 10:29:10|553.67|551.17|553.77|551.27|553.77|551.27|553.64|551.14|16
1606645760000|2020-11-29 10:29:20|553.75|551.25|553.72|551.22|553.78|551.28|553.72|551.22|17
1606645770000|2020-11-29 10:29:30|553.73|551.23|553.97|551.47|553.97|551.47|553.72|551.22|16
1606645780000|2020-11-29 10:29:40|553.98|551.48|553.92|551.42|553.98|551.48|553.91|551.41|14
1606645790000|2020-11-29 10:29:50|553.91|551.41|553.9|551.4|553.92|551.42|553.9|551.4|13
1606645800000|2020-11-29 10:30:00|553.87|551.37|554.04|551.54|554.04|551.54|553.87|551.37|21
1606645810000|2020-11-29 10:30:10|554.02|551.52|553.96|551.46|554.02|551.52|553.93|551.43|18
1606645820000|2020-11-29 10:30:20|553.97|551.47|553.98|551.48|553.99|551.49|553.96|551.46|12
1606645830000|2020-11-29 10:30:30|553.99|551.49|553.81|551.31|553.99|551.49|553.81|551.31|18
1606645840000|2020-11-29 10:30:40|553.82|551.32|553.81|551.31|553.82|551.32|553.78|551.28|19
1606645850000|2020-11-29 10:30:50|553.82|551.32|553.83|551.33|553.84|551.34|553.81|551.31|12
1606645860000|2020-11-29 10:31:00|553.82|551.32|553.82|551.32|553.83|551.33|553.8|551.3|18
1606645870000|2020-11-29 10:31:10|553.84|551.34|553.73|551.23|553.84|551.34|553.7|551.2|9
1606645880000|2020-11-29 10:31:20|553.67|551.17|553.69|551.19|553.71|551.21|553.66|551.16|9
1606645890000|2020-11-29 10:31:30|553.7|551.2|553.73|551.23|553.74|551.24|553.69|551.19|9
1606645900000|2020-11-29 10:31:40|553.72|551.22|553.7|551.2|553.73|551.23|553.68|551.18|9
1606645910000|2020-11-29 10:31:50|553.68|551.18|553.59|551.09|553.7|551.2|553.59|551.09|22
1606645920000|2020-11-29 10:32:00|553.6|551.1|553.5|551|553.6|551.1|553.5|551|20
1606645930000|2020-11-29 10:32:10|553.51|551.01|553.65|551.15|553.67|551.17|553.48|550.98|17
1606645940000|2020-11-29 10:32:20|553.64|551.14|554.15|551.65|554.15|551.65|553.64|551.14|31
1606645950000|2020-11-29 10:32:30|554.14|551.64|553.96|551.46|554.14|551.64|553.92|551.42|18
1606645960000|2020-11-29 10:32:40|553.98|551.48|553.98|551.48|554.01|551.51|553.95|551.45|12
1606645970000|2020-11-29 10:32:50|553.99|551.49|554|551.5|554.01|551.51|553.97|551.47|9
1606645980000|2020-11-29 10:33:00|554.02|551.52|553.91|551.41|554.02|551.52|553.9|551.4|14
1606645990000|2020-11-29 10:33:10|553.92|551.42|553.92|551.42|553.95|551.45|553.92|551.42|18
1606646000000|2020-11-29 10:33:20|553.93|551.43|553.73|551.23|553.94|551.44|553.73|551.23|23
1606646010000|2020-11-29 10:33:30|553.72|551.22|553.67|551.17|553.72|551.22|553.6|551.1|15
1606646020000|2020-11-29 10:33:40|553.66|551.16|553.57|551.07|553.67|551.17|553.57|551.07|14
1606646030000|2020-11-29 10:33:50|553.56|551.06|553.59|551.09|553.59|551.09|553.53|551.03|16
1606646040000|2020-11-29 10:34:00|553.58|551.08|553.59|551.09|553.61|551.11|553.56|551.06|13
1606646050000|2020-11-29 10:34:10|553.6|551.1|553.61|551.11|553.61|551.11|553.57|551.07|13
1606646060000|2020-11-29 10:34:20|553.6|551.1|553.58|551.08|553.63|551.13|553.58|551.08|13
1606646070000|2020-11-29 10:34:30|553.57|551.07|553.52|551.02|553.57|551.07|553.52|551.02|6
1606646080000|2020-11-29 10:34:40|553.5|551|553.26|550.76|553.51|551.01|553.26|550.76|19
1606646090000|2020-11-29 10:34:50|553.27|550.77|553.04|550.54|553.27|550.77|553.03|550.53|25
1606646100000|2020-11-29 10:35:00|553.03|550.53|552.93|550.43|553.04|550.54|552.92|550.42|27
1606646110000|2020-11-29 10:35:10|552.89|550.39|552.61|550.11|552.89|550.39|552.61|550.11|22
1606646120000|2020-11-29 10:35:20|552.62|550.12|553|550.5|553.01|550.51|552.62|550.12|23
1606646130000|2020-11-29 10:35:30|553.01|550.51|552.98|550.48|553.01|550.51|552.97|550.47|12
1606646140000|2020-11-29 10:35:40|552.99|550.49|552.99|550.49|553|550.5|552.95|550.45|22
1606646150000|2020-11-29 10:35:50|552.98|550.48|553|550.5|553|550.5|552.97|550.47|13
1606646160000|2020-11-29 10:36:00|552.99|550.49|552.86|550.36|553|550.5|552.86|550.36|20
1606646170000|2020-11-29 10:36:10|552.84|550.34|553.09|550.59|553.12|550.62|552.84|550.34|20
1606646180000|2020-11-29 10:36:20|553.08|550.58|553.05|550.55|553.08|550.58|552.97|550.47|23
1606646190000|2020-11-29 10:36:30|553.04|550.54|553.07|550.57|553.08|550.58|553.02|550.52|21
1606646200000|2020-11-29 10:36:40|553.08|550.58|553.08|550.58|553.12|550.62|553.07|550.57|20
1606646210000|2020-11-29 10:36:50|553.09|550.59|553.08|550.58|553.09|550.59|553.08|550.58|16
1606646220000|2020-11-29 10:37:00|553.09|550.59|553.3|550.8|553.31|550.81|553.09|550.59|23
1606646230000|2020-11-29 10:37:10|553.29|550.79|553.2|550.7|553.29|550.79|553.19|550.69|26
1606646240000|2020-11-29 10:37:20|553.16|550.66|553.14|550.64|553.17|550.67|553.14|550.64|10
1606646250000|2020-11-29 10:37:30|553.15|550.65|553.16|550.66|553.18|550.68|553.14|550.64|13
1606646260000|2020-11-29 10:37:40|553.17|550.67|553.3|550.8|553.3|550.8|553.16|550.66|15
1606646270000|2020-11-29 10:37:50|553.29|550.79|553.2|550.7|553.3|550.8|553.18|550.68|17
1606646280000|2020-11-29 10:38:00|553.19|550.69|553.11|550.61|553.19|550.69|553.11|550.61|19
1606646290000|2020-11-29 10:38:10|553.12|550.62|553.12|550.62|553.13|550.63|553.1|550.6|16
1606646300000|2020-11-29 10:38:20|553.13|550.63|553.11|550.61|553.13|550.63|553.09|550.59|13
1606646310000|2020-11-29 10:38:30|553.12|550.62|553.22|550.72|553.22|550.72|553.11|550.61|15
1606646320000|2020-11-29 10:38:40|553.23|550.73|553.11|550.61|553.23|550.73|553.11|550.61|15
1606646330000|2020-11-29 10:38:50|553.12|550.62|553.17|550.67|553.17|550.67|553.12|550.62|16
1606646340000|2020-11-29 10:39:00|553.16|550.66|553.21|550.71|553.21|550.71|553.11|550.61|16
1606646350000|2020-11-29 10:39:10|553.27|550.77|553.26|550.76|553.28|550.78|553.26|550.76|10
1606646360000|2020-11-29 10:39:20|553.25|550.75|553.26|550.76|553.27|550.77|553.25|550.75|4
1606646370000|2020-11-29 10:39:30|553.27|550.77|553.51|551.01|553.51|551.01|553.27|550.77|25
1606646380000|2020-11-29 10:39:40|553.49|550.99|553.69|551.19|553.7|551.2|553.49|550.99|18
1606646390000|2020-11-29 10:39:50|553.68|551.18|553.69|551.19|553.7|551.2|553.68|551.18|14
1606646400000|2020-11-29 10:40:00|553.7|551.2|553.7|551.2|553.7|551.2|553.69|551.19|5
1606646410000|2020-11-29 10:40:10|553.69|551.19|553.72|551.22|553.72|551.22|553.69|551.19|6
1606646420000|2020-11-29 10:40:20|553.71|551.21|553.79|551.29|553.79|551.29|553.71|551.21|14
1606646430000|2020-11-29 10:40:30|553.8|551.3|553.84|551.34|553.84|551.34|553.8|551.3|10
1606646440000|2020-11-29 10:40:40|553.87|551.37|553.87|551.37|553.88|551.38|553.86|551.36|5
1606646450000|2020-11-29 10:40:50|553.88|551.38|554|551.5|554.01|551.51|553.87|551.37|6
1606646460000|2020-11-29 10:41:00|554.01|551.51|553.99|551.49|554.01|551.51|553.98|551.48|7
1606646470000|2020-11-29 10:41:10|553.98|551.48|553.98|551.48|553.99|551.49|553.98|551.48|5
1606646480000|2020-11-29 10:41:20|553.99|551.49|553.98|551.48|554.02|551.52|553.98|551.48|6
1606646490000|2020-11-29 10:41:30|553.97|551.47|554.09|551.59|554.11|551.61|553.96|551.46|20
1606646500000|2020-11-29 10:41:40|554.1|551.6|554.13|551.63|554.13|551.63|554.06|551.56|19
1606646510000|2020-11-29 10:41:50|554.14|551.64|554.14|551.64|554.14|551.64|554.12|551.62|20
1606646520000|2020-11-29 10:42:00|554.13|551.63|554.13|551.63|554.14|551.64|554.12|551.62|15
1606646530000|2020-11-29 10:42:10|554.12|551.62|554.12|551.62|554.16|551.66|554.12|551.62|9
1606646540000|2020-11-29 10:42:20|554.13|551.63|554.12|551.62|554.14|551.64|554.12|551.62|12
1606646550000|2020-11-29 10:42:30|554.13|551.63|554.05|551.55|554.13|551.63|554.04|551.54|14
1606646560000|2020-11-29 10:42:40|554.04|551.54|554.11|551.61|554.11|551.61|554.04|551.54|16
1606646570000|2020-11-29 10:42:50|554.1|551.6|554.04|551.54|554.1|551.6|554.03|551.53|20
1606646580000|2020-11-29 10:43:00|553.99|551.49|553.89|551.39|553.99|551.49|553.88|551.38|20
1606646590000|2020-11-29 10:43:10|553.88|551.38|553.87|551.37|553.89|551.39|553.86|551.36|14
1606646600000|2020-11-29 10:43:20|553.88|551.38|553.87|551.37|553.88|551.38|553.85|551.35|4
1606646610000|2020-11-29 10:43:30|553.86|551.36|553.87|551.37|553.87|551.37|553.85|551.35|17
1606646620000|2020-11-29 10:43:40|553.86|551.36|554.03|551.53|554.03|551.53|553.86|551.36|11
1606646630000|2020-11-29 10:43:50|554.02|551.52|554.02|551.52|554.03|551.53|554.02|551.52|3
1606646640000|2020-11-29 10:44:00|554.03|551.53|554.09|551.59|554.09|551.59|554.03|551.53|7
1606646650000|2020-11-29 10:44:10|554.08|551.58|554.12|551.62|554.12|551.62|554.08|551.58|9
1606646660000|2020-11-29 10:44:20|554.13|551.63|554.05|551.55|554.13|551.63|554.01|551.51|17
1606646670000|2020-11-29 10:44:30|554.06|551.56|554.22|551.72|554.22|551.72|554.06|551.56|18
1606646680000|2020-11-29 10:44:40|554.21|551.71|554.2|551.7|554.22|551.72|554.19|551.69|20
1606646690000|2020-11-29 10:44:50|554.19|551.69|554.19|551.69|554.22|551.72|554.19|551.69|12
1606646700000|2020-11-29 10:45:00|554.2|551.7|554.21|551.71|554.21|551.71|554.18|551.68|7
1606646710000|2020-11-29 10:45:10|554.19|551.69|554.17|551.67|554.19|551.69|554.17|551.67|2
1606646720000|2020-11-29 10:45:20|554.16|551.66|554.12|551.62|554.17|551.67|554.11|551.61|11
1606646730000|2020-11-29 10:45:30|554.08|551.58|553.79|551.29|554.08|551.58|553.78|551.28|24
1606646740000|2020-11-29 10:45:40|553.78|551.28|553.77|551.27|553.8|551.3|553.76|551.26|22
1606646750000|2020-11-29 10:45:50|553.78|551.28|553.8|551.3|553.82|551.32|553.78|551.28|14
1606646760000|2020-11-29 10:46:00|553.78|551.28|553.68|551.18|553.78|551.28|553.67|551.17|19
1606646770000|2020-11-29 10:46:10|553.67|551.17|553.53|551.03|553.67|551.17|553.53|551.03|14
1606646780000|2020-11-29 10:46:20|553.54|551.04|553.49|550.99|553.54|551.04|553.49|550.99|16
1606646790000|2020-11-29 10:46:30|553.5|551|553.48|550.98|553.51|551.01|553.46|550.96|14
1606646800000|2020-11-29 10:46:40|553.49|550.99|553.37|550.87|553.49|550.99|553.34|550.84|17
1606646810000|2020-11-29 10:46:50|553.38|550.88|553.65|551.15|553.65|551.15|553.37|550.87|12
1606646820000|2020-11-29 10:47:00|553.7|551.2|553.63|551.13|553.7|551.2|553.63|551.13|10
1606646830000|2020-11-29 10:47:10|553.62|551.12|553.58|551.08|553.63|551.13|553.55|551.05|15
1606646840000|2020-11-29 10:47:20|553.57|551.07|553.61|551.11|553.62|551.12|553.57|551.07|10
1606646850000|2020-11-29 10:47:30|553.63|551.13|553.6|551.1|553.63|551.13|553.59|551.09|10
1606646860000|2020-11-29 10:47:40|553.59|551.09|553.6|551.1|553.61|551.11|553.58|551.08|11
1606646870000|2020-11-29 10:47:50|553.61|551.11|553.61|551.11|553.63|551.13|553.6|551.1|6
1606646880000|2020-11-29 10:48:00|553.62|551.12|553.63|551.13|553.63|551.13|553.61|551.11|10
1606646890000|2020-11-29 10:48:10|553.62|551.12|553.6|551.1|553.63|551.13|553.6|551.1|13
1606646900000|2020-11-29 10:48:20|553.61|551.11|553.62|551.12|553.62|551.12|553.6|551.1|5
1606646910000|2020-11-29 10:48:30|553.61|551.11|553.59|551.09|553.61|551.11|553.58|551.08|7
1606646920000|2020-11-29 10:48:40|553.6|551.1|553.54|551.04|553.6|551.1|553.53|551.03|16
1606646930000|2020-11-29 10:48:50|553.53|551.03|553.51|551.01|553.56|551.06|553.5|551|11
1606646940000|2020-11-29 10:49:00|553.5|551|553.47|550.97|553.54|551.04|553.47|550.97|10
1606646950000|2020-11-29 10:49:10|553.48|550.98|553.57|551.07|553.57|551.07|553.47|550.97|14
1606646960000|2020-11-29 10:49:20|553.56|551.06|553.56|551.06|553.56|551.06|553.56|551.06|1
1606646970000|2020-11-29 10:49:30|553.55|551.05|553.54|551.04|553.58|551.08|553.54|551.04|16
1606646980000|2020-11-29 10:49:40|553.53|551.03|553.51|551.01|553.54|551.04|553.51|551.01|17
1606646990000|2020-11-29 10:49:50|553.5|551|553.46|550.96|553.5|551|553.45|550.95|14
1606647000000|2020-11-29 10:50:00|553.45|550.95|553.48|550.98|553.5|551|553.45|550.95|18
1606647010000|2020-11-29 10:50:10|553.49|550.99|554.01|551.51|554.18|551.68|553.46|550.96|28
1606647020000|2020-11-29 10:50:20|554.04|551.54|553.95|551.45|554.13|551.63|553.93|551.43|34
1606647030000|2020-11-29 10:50:30|553.96|551.46|554.07|551.57|554.11|551.61|553.95|551.45|22
1606647040000|2020-11-29 10:50:40|554.08|551.58|554.44|551.94|554.44|551.94|554.08|551.58|17
1606647050000|2020-11-29 10:50:50|554.43|551.93|554.7|552.2|554.7|552.2|554.37|551.87|28
1606647060000|2020-11-29 10:51:00|554.73|552.23|554.62|552.12|554.78|552.28|554.56|552.06|28
1606647070000|2020-11-29 10:51:10|554.61|552.11|554.63|552.13|554.7|552.2|554.61|552.11|23
1606647080000|2020-11-29 10:51:20|554.55|552.05|554.36|551.86|554.55|552.05|554.35|551.85|17
1606647090000|2020-11-29 10:51:30|554.37|551.87|554.54|552.04|554.55|552.05|554.37|551.87|28
1606647100000|2020-11-29 10:51:40|554.53|552.03|554.5|552|554.57|552.07|554.48|551.98|20
1606647110000|2020-11-29 10:51:50|554.47|551.97|554.55|552.05|554.56|552.06|554.4|551.9|24
1606647120000|2020-11-29 10:52:00|554.54|552.04|554.7|552.2|554.7|552.2|554.54|552.04|18
1606647130000|2020-11-29 10:52:10|554.71|552.21|554.65|552.15|554.72|552.22|554.62|552.12|16
1606647140000|2020-11-29 10:52:20|554.66|552.16|554.73|552.23|554.76|552.26|554.66|552.16|17
1606647150000|2020-11-29 10:52:30|554.75|552.25|554.97|552.47|554.97|552.47|554.74|552.24|20
1606647160000|2020-11-29 10:52:40|554.95|552.45|555|552.5|555.03|552.53|554.93|552.43|14
1606647170000|2020-11-29 10:52:50|555.01|552.51|555.07|552.57|555.08|552.58|555|552.5|17
1606647180000|2020-11-29 10:53:00|555.08|552.58|555.07|552.57|555.08|552.58|555.06|552.56|7
1606647190000|2020-11-29 10:53:10|555.09|552.59|555.1|552.6|555.12|552.62|555.06|552.56|12
1606647200000|2020-11-29 10:53:20|555.09|552.59|554.91|552.41|555.1|552.6|554.91|552.41|24
1606647210000|2020-11-29 10:53:30|554.9|552.4|555.1|552.6|555.1|552.6|554.88|552.38|18
1606647220000|2020-11-29 10:53:40|555.12|552.62|555.39|552.89|555.39|552.89|555.11|552.61|25
1606647230000|2020-11-29 10:53:50|555.4|552.9|555.41|552.91|555.41|552.91|555.36|552.86|18
1606647240000|2020-11-29 10:54:00|555.42|552.92|555.44|552.94|555.46|552.96|555.4|552.9|16
1606647250000|2020-11-29 10:54:10|555.45|552.95|555.63|553.13|555.63|553.13|555.45|552.95|14
1606647260000|2020-11-29 10:54:20|555.73|553.23|555.85|553.35|555.85|553.35|555.7|553.2|17
1606647270000|2020-11-29 10:54:30|555.84|553.34|555.81|553.31|555.84|553.34|555.8|553.3|12
1606647280000|2020-11-29 10:54:40|555.8|553.3|555.8|553.3|555.8|553.3|555.74|553.24|11
1606647290000|2020-11-29 10:54:50|555.78|553.28|555.71|553.21|555.79|553.29|555.69|553.19|21
1606647300000|2020-11-29 10:55:00|555.72|553.22|555.77|553.27|555.82|553.32|555.71|553.21|23
1606647310000|2020-11-29 10:55:10|555.75|553.25|555.83|553.33|555.9|553.4|555.75|553.25|11
1606647320000|2020-11-29 10:55:20|555.82|553.32|555.87|553.37|555.89|553.39|555.82|553.32|10
1606647330000|2020-11-29 10:55:30|555.86|553.36|555.88|553.38|555.88|553.38|555.86|553.36|4
1606647340000|2020-11-29 10:55:40|555.87|553.37|555.92|553.42|555.93|553.43|555.87|553.37|9
1606647350000|2020-11-29 10:55:50|555.95|553.45|556.03|553.53|556.05|553.55|555.95|553.45|5
1606647360000|2020-11-29 10:56:00|556.06|553.56|556.07|553.57|556.09|553.59|556.06|553.56|4
1606647370000|2020-11-29 10:56:10|556.08|553.58|556.03|553.53|556.12|553.62|555.94|553.44|26
1606647380000|2020-11-29 10:56:20|556.04|553.54|556.04|553.54|556.05|553.55|556.04|553.54|3
1606647390000|2020-11-29 10:56:30|556.03|553.53|556.07|553.57|556.07|553.57|556.03|553.53|4
1606647400000|2020-11-29 10:56:40|556.15|553.65|556.17|553.67|556.17|553.67|556.15|553.65|2
1606647410000|2020-11-29 10:56:50|556.15|553.65|556.17|553.67|556.17|553.67|556.15|553.65|2
1606647420000|2020-11-29 10:57:00|556.14|553.64|556.16|553.66|556.17|553.67|556.14|553.64|4
1606647430000|2020-11-29 10:57:10|556.17|553.67|556.19|553.69|556.19|553.69|556.16|553.66|4
1606647440000|2020-11-29 10:57:20|556.24|553.74|556.23|553.73|556.24|553.74|556.23|553.73|2
1606647450000|2020-11-29 10:57:30|556.28|553.78|556.34|553.84|556.34|553.84|556.25|553.75|15
1606647460000|2020-11-29 10:57:40|556.3|553.8|556.43|553.93|556.45|553.95|556.28|553.78|10
1606647470000|2020-11-29 10:57:50|556.42|553.92|556.46|553.96|556.48|553.98|556.41|553.91|18
1606647480000|2020-11-29 10:58:00|556.5|554|556.53|554.03|556.58|554.08|556.5|554|21
1606647490000|2020-11-29 10:58:10|556.52|554.02|556.58|554.08|556.59|554.09|556.52|554.02|12
1606647500000|2020-11-29 10:58:20|556.59|554.09|556.58|554.08|556.59|554.09|556.51|554.01|17
1606647510000|2020-11-29 10:58:30|556.57|554.07|556.55|554.05|556.59|554.09|556.52|554.02|24
1606647520000|2020-11-29 10:58:40|556.57|554.07|556.57|554.07|556.58|554.08|556.56|554.06|15
1606647530000|2020-11-29 10:58:50|556.56|554.06|556.58|554.08|556.58|554.08|556.54|554.04|4
1606647540000|2020-11-29 10:59:00|556.59|554.09|556.55|554.05|556.6|554.1|556.55|554.05|18
1606647550000|2020-11-29 10:59:10|556.56|554.06|556.56|554.06|556.6|554.1|556.55|554.05|22
1606647560000|2020-11-29 10:59:20|556.57|554.07|556.53|554.03|556.57|554.07|556.53|554.03|10
1606647570000|2020-11-29 10:59:30|556.52|554.02|556.53|554.03|556.56|554.06|556.52|554.02|7
1606647580000|2020-11-29 10:59:40|556.52|554.02|556.47|553.97|556.52|554.02|556.46|553.96|8
1606647590000|2020-11-29 10:59:50|556.46|553.96|556.43|553.93|556.46|553.96|556.43|553.93|2
1606647600000|2020-11-29 11:00:00|556.41|553.91|556.18|553.68|556.41|553.91|556.18|553.68|16
1606647610000|2020-11-29 11:00:10|556.19|553.69|556.13|553.63|556.2|553.7|556.11|553.61|18
1606647620000|2020-11-29 11:00:20|556.19|553.69|556.12|553.62|556.2|553.7|556.12|553.62|14
1606647630000|2020-11-29 11:00:30|556.13|553.63|556.25|553.75|556.29|553.79|556.13|553.63|19
1606647640000|2020-11-29 11:00:40|556.24|553.74|556.25|553.75|556.27|553.77|556.22|553.72|13
1606647650000|2020-11-29 11:00:50|556.26|553.76|556.23|553.73|556.26|553.76|556.23|553.73|4
1606647660000|2020-11-29 11:01:00|556.24|553.74|556.3|553.8|556.31|553.81|556.23|553.73|14
1606647670000|2020-11-29 11:01:10|556.31|553.81|556.37|553.87|556.38|553.88|556.31|553.81|13
1606647680000|2020-11-29 11:01:20|556.38|553.88|556.33|553.83|556.38|553.88|556.33|553.83|22
1606647690000|2020-11-29 11:01:30|556.34|553.84|556.38|553.88|556.38|553.88|556.33|553.83|15
1606647700000|2020-11-29 11:01:40|556.37|553.87|556.39|553.89|556.39|553.89|556.37|553.87|8
1606647710000|2020-11-29 11:01:50|556.38|553.88|556.47|553.97|556.49|553.99|556.37|553.87|19
1606647720000|2020-11-29 11:02:00|556.49|553.99|556.45|553.95|556.49|553.99|556.45|553.95|12
1606647730000|2020-11-29 11:02:10|556.46|553.96|556.39|553.89|556.46|553.96|556.39|553.89|20
1606647740000|2020-11-29 11:02:20|556.38|553.88|556.22|553.72|556.38|553.88|556.2|553.7|18
1606647750000|2020-11-29 11:02:30|556.21|553.71|556.29|553.79|556.32|553.82|556.21|553.71|15
1606647760000|2020-11-29 11:02:40|556.31|553.81|556.31|553.81|556.32|553.82|556.25|553.75|26
1606647770000|2020-11-29 11:02:50|556.32|553.82|556.3|553.8|556.32|553.82|556.28|553.78|18
1606647780000|2020-11-29 11:03:00|556.29|553.79|556.23|553.73|556.32|553.82|556.21|553.71|19
1606647790000|2020-11-29 11:03:10|556.22|553.72|556.17|553.67|556.24|553.74|556.17|553.67|17
1606647800000|2020-11-29 11:03:20|556.18|553.68|556.12|553.62|556.18|553.68|556.1|553.6|17
1606647810000|2020-11-29 11:03:30|556.1|553.6|556.13|553.63|556.13|553.63|556.1|553.6|12
1606647820000|2020-11-29 11:03:40|556.12|553.62|556.07|553.57|556.12|553.62|556.04|553.54|7
1606647830000|2020-11-29 11:03:50|556.05|553.55|556.03|553.53|556.05|553.55|556.03|553.53|11
1606647840000|2020-11-29 11:04:00|556.02|553.52|555.86|553.36|556.03|553.53|555.86|553.36|23
1606647850000|2020-11-29 11:04:10|555.87|553.37|555.72|553.22|555.87|553.37|555.72|553.22|19
1606647860000|2020-11-29 11:04:20|555.73|553.23|555.71|553.21|555.73|553.23|555.69|553.19|19
1606647870000|2020-11-29 11:04:30|555.72|553.22|555.3|552.8|555.72|553.22|555.3|552.8|18
1606647880000|2020-11-29 11:04:40|555.31|552.81|554.96|552.46|555.34|552.84|554.96|552.46|23
1606647890000|2020-11-29 11:04:50|554.97|552.47|555.28|552.78|555.3|552.8|554.87|552.37|26
1606647900000|2020-11-29 11:05:00|555.27|552.77|555.27|552.77|555.28|552.78|555.26|552.76|12
1606647910000|2020-11-29 11:05:10|555.28|552.78|555.15|552.65|555.28|552.78|555.15|552.65|7
1606647920000|2020-11-29 11:05:20|555.16|552.66|555.31|552.81|555.32|552.82|555.13|552.63|15
1606647930000|2020-11-29 11:05:30|555.23|552.73|555.25|552.75|555.26|552.76|555.18|552.68|21
1606647940000|2020-11-29 11:05:40|555.26|552.76|555.42|552.92|555.45|552.95|555.26|552.76|20
1606647950000|2020-11-29 11:05:50|555.41|552.91|555.4|552.9|555.41|552.91|555.39|552.89|10
1606647960000|2020-11-29 11:06:00|555.41|552.91|555.57|553.07|555.57|553.07|555.41|552.91|17
1606647970000|2020-11-29 11:06:10|555.54|553.04|555.53|553.03|555.56|553.06|555.53|553.03|21
1606647980000|2020-11-29 11:06:20|555.54|553.04|555.57|553.07|555.57|553.07|555.53|553.03|15
1606647990000|2020-11-29 11:06:30|555.55|553.05|555.62|553.12|555.64|553.14|555.53|553.03|24
1606648000000|2020-11-29 11:06:40|555.67|553.17|555.9|553.4|555.91|553.41|555.67|553.17|17
1606648010000|2020-11-29 11:06:50|555.96|553.46|555.99|553.49|556|553.5|555.96|553.46|5
1606648020000|2020-11-29 11:07:00|556|553.5|556.05|553.55|556.05|553.55|555.97|553.47|14
1606648030000|2020-11-29 11:07:10|556.03|553.53|557.04|554.54|557.04|554.54|556.03|553.53|27
1606648040000|2020-11-29 11:07:20|557.19|554.69|557.55|555.05|557.6|555.1|557.01|554.51|28
1606648050000|2020-11-29 11:07:30|557.53|555.03|557.97|555.47|558.04|555.54|557.53|555.03|26
1606648060000|2020-11-29 11:07:40|558.26|555.76|558.29|555.79|558.37|555.87|557.99|555.49|31
1606648070000|2020-11-29 11:07:50|558.32|555.82|558.84|556.34|558.93|556.43|558.12|555.62|32
1606648080000|2020-11-29 11:08:00|558.85|556.35|558.51|556.01|558.86|556.36|558.36|555.86|29
1606648090000|2020-11-29 11:08:10|558.49|555.99|558.82|556.32|559.11|556.61|558.49|555.99|34
1606648100000|2020-11-29 11:08:20|558.81|556.31|559.11|556.61|559.32|556.82|558.77|556.27|31
1606648110000|2020-11-29 11:08:30|559.1|556.6|559.43|556.93|559.49|556.99|559.05|556.55|28
1606648120000|2020-11-29 11:08:40|559.56|557.06|559.06|556.56|559.63|557.13|559.06|556.56|31
1606648130000|2020-11-29 11:08:50|559.04|556.54|559.13|556.63|559.15|556.65|558.93|556.43|30
1606648140000|2020-11-29 11:09:00|559.14|556.64|558.59|556.09|559.15|556.65|558.58|556.08|25
1606648150000|2020-11-29 11:09:10|558.54|556.04|558.79|556.29|558.84|556.34|558.54|556.04|22
1606648160000|2020-11-29 11:09:20|558.78|556.28|558.71|556.21|558.79|556.29|558.71|556.21|18
1606648170000|2020-11-29 11:09:30|558.69|556.19|558.43|555.93|558.69|556.19|558.36|555.86|26
1606648180000|2020-11-29 11:09:40|558.44|555.94|558.62|556.12|558.78|556.28|558.43|555.93|24
1606648190000|2020-11-29 11:09:50|558.6|556.1|558.35|555.85|558.6|556.1|558.34|555.84|20
1606648200000|2020-11-29 11:10:00|558.39|555.89|558.42|555.92|558.42|555.92|558.34|555.84|27
1606648210000|2020-11-29 11:10:10|558.43|555.93|558.41|555.91|558.43|555.93|558.4|555.9|13
1606648220000|2020-11-29 11:10:20|558.4|555.9|558.65|556.15|558.66|556.16|558.4|555.9|16
1606648230000|2020-11-29 11:10:30|558.64|556.14|558.51|556.01|558.64|556.14|558.5|556|16
1606648240000|2020-11-29 11:10:40|558.5|556|558.52|556.02|558.54|556.04|558.5|556|11
1606648250000|2020-11-29 11:10:50|558.51|556.01|558.46|555.96|558.53|556.03|558.28|555.78|22
1606648260000|2020-11-29 11:11:00|558.47|555.97|558.49|555.99|558.5|556|558.47|555.97|23
1606648270000|2020-11-29 11:11:10|558.48|555.98|558.48|555.98|558.51|556.01|558.48|555.98|14
1606648280000|2020-11-29 11:11:20|558.52|556.02|558.52|556.02|558.55|556.05|558.51|556.01|19
1606648290000|2020-11-29 11:11:30|558.51|556.01|558.98|556.48|558.98|556.48|558.5|556|21
1606648300000|2020-11-29 11:11:40|558.99|556.49|559.3|556.8|559.34|556.84|558.97|556.47|27
1606648310000|2020-11-29 11:11:50|559.34|556.84|559.51|557.01|559.51|557.01|559.2|556.7|28
1606648320000|2020-11-29 11:12:00|559.52|557.02|559.5|557|559.57|557.07|559.5|557|14
1606648330000|2020-11-29 11:12:10|559.49|556.99|559.4|556.9|559.49|556.99|559.12|556.62|26
1606648340000|2020-11-29 11:12:20|559.42|556.92|559.38|556.88|559.46|556.96|559.36|556.86|31
1606648350000|2020-11-29 11:12:30|559.37|556.87|559.44|556.94|559.46|556.96|559.31|556.81|29
1606648360000|2020-11-29 11:12:40|559.42|556.92|559.08|556.58|559.42|556.92|559.04|556.54|24
1606648370000|2020-11-29 11:12:50|559.07|556.57|559.24|556.74|559.24|556.74|559|556.5|25
1606648380000|2020-11-29 11:13:00|559.22|556.72|559.21|556.71|559.22|556.72|559.12|556.62|24
1606648390000|2020-11-29 11:13:10|559.22|556.72|559.22|556.72|559.33|556.83|559.21|556.71|23
1606648400000|2020-11-29 11:13:20|559.2|556.7|559.26|556.76|559.27|556.77|559.15|556.65|19
1606648410000|2020-11-29 11:13:30|559.25|556.75|559.11|556.61|559.27|556.77|559.11|556.61|23
1606648420000|2020-11-29 11:13:40|559.1|556.6|559.01|556.51|559.1|556.6|559.01|556.51|19
1606648430000|2020-11-29 11:13:50|559|556.5|558.78|556.28|559|556.5|558.6|556.1|25
1606648440000|2020-11-29 11:14:00|558.79|556.29|558.95|556.45|558.96|556.46|558.79|556.29|27
1606648450000|2020-11-29 11:14:10|558.96|556.46|558.87|556.37|559|556.5|558.84|556.34|24
1606648460000|2020-11-29 11:14:20|558.84|556.34|558.99|556.49|559.01|556.51|558.84|556.34|21
1606648470000|2020-11-29 11:14:30|559.03|556.53|559.13|556.63|559.15|556.65|559.03|556.53|19
1606648480000|2020-11-29 11:14:40|559.12|556.62|559.15|556.65|559.16|556.66|559.03|556.53|23
1606648490000|2020-11-29 11:14:50|559.14|556.64|559.14|556.64|559.17|556.67|559.08|556.58|27
1606648500000|2020-11-29 11:15:00|559.16|556.66|559.16|556.66|559.18|556.68|559.1|556.6|22
1606648510000|2020-11-29 11:15:10|559.17|556.67|559.2|556.7|559.23|556.73|559.15|556.65|16
1606648520000|2020-11-29 11:15:20|559.21|556.71|559.15|556.65|559.24|556.74|559.11|556.61|24
1606648530000|2020-11-29 11:15:30|559.12|556.62|559.07|556.57|559.16|556.66|559.07|556.57|23
1606648540000|2020-11-29 11:15:40|559.06|556.56|559|556.5|559.06|556.56|558.99|556.49|21
1606648550000|2020-11-29 11:15:50|558.99|556.49|558.96|556.46|559.04|556.54|558.95|556.45|21
1606648560000|2020-11-29 11:16:00|558.97|556.47|558.98|556.48|558.99|556.49|558.95|556.45|15
1606648570000|2020-11-29 11:16:10|558.97|556.47|559.27|556.77|559.3|556.8|558.96|556.46|20
1606648580000|2020-11-29 11:16:20|559.26|556.76|559.24|556.74|559.26|556.76|559.22|556.72|11
1606648590000|2020-11-29 11:16:30|559.21|556.71|559.12|556.62|559.22|556.72|559.12|556.62|19
1606648600000|2020-11-29 11:16:40|559.15|556.65|559.02|556.52|559.19|556.69|559.02|556.52|13
1606648610000|2020-11-29 11:16:50|559.01|556.51|559.17|556.67|559.17|556.67|559.01|556.51|22
1606648620000|2020-11-29 11:17:00|559.18|556.68|559.22|556.72|559.23|556.73|559.18|556.68|15
1606648630000|2020-11-29 11:17:10|559.18|556.68|559.1|556.6|559.18|556.68|559.06|556.56|18
1606648640000|2020-11-29 11:17:20|559.09|556.59|559|556.5|559.1|556.6|558.98|556.48|15
1606648650000|2020-11-29 11:17:30|559.01|556.51|558.59|556.09|559.01|556.51|558.59|556.09|25
1606648660000|2020-11-29 11:17:40|558.58|556.08|558.78|556.28|558.79|556.29|558.57|556.07|11
1606648670000|2020-11-29 11:17:50|558.86|556.36|558.69|556.19|558.9|556.4|558.69|556.19|26
1606648680000|2020-11-29 11:18:00|558.7|556.2|558.62|556.12|558.7|556.2|558.62|556.12|12
1606648690000|2020-11-29 11:18:10|558.61|556.11|558.47|555.97|558.61|556.11|558.47|555.97|16
1606648700000|2020-11-29 11:18:20|558.51|556.01|558.27|555.77|558.56|556.06|558.26|555.76|12
1606648710000|2020-11-29 11:18:30|558.28|555.78|558.27|555.77|558.29|555.79|558.24|555.74|17
1606648720000|2020-11-29 11:18:40|558.29|555.79|558.27|555.77|558.3|555.8|558.27|555.77|4
1606648730000|2020-11-29 11:18:50|558.26|555.76|558.26|555.76|558.26|555.76|558.26|555.76|1
1606648740000|2020-11-29 11:19:00|558.25|555.75|558.15|555.65|558.25|555.75|558.15|555.65|6
1606648750000|2020-11-29 11:19:10|558.2|555.7|558.04|555.54|558.2|555.7|558.02|555.52|8
1606648760000|2020-11-29 11:19:20|558.03|555.53|558.01|555.51|558.03|555.53|558|555.5|9
1606648770000|2020-11-29 11:19:30|558|555.5|557.85|555.35|558|555.5|557.77|555.27|19
1606648780000|2020-11-29 11:19:40|557.86|555.36|557.72|555.22|557.88|555.38|557.72|555.22|21
1606648790000|2020-11-29 11:19:50|557.7|555.2|557.6|555.1|557.7|555.2|557.6|555.1|14
1606648800000|2020-11-29 11:20:00|557.66|555.16|557.66|555.16|557.7|555.2|557.63|555.13|19
1606648810000|2020-11-29 11:20:10|557.67|555.17|557.62|555.12|557.68|555.18|557.62|555.12|10
1606648820000|2020-11-29 11:20:20|557.63|555.13|557.76|555.26|557.76|555.26|557.63|555.13|13
1606648830000|2020-11-29 11:20:30|557.77|555.27|557.77|555.27|557.92|555.42|557.77|555.27|18
1606648840000|2020-11-29 11:20:40|557.78|555.28|557.78|555.28|557.79|555.29|557.76|555.26|9
1606648850000|2020-11-29 11:20:50|557.77|555.27|557.47|554.97|557.77|555.27|557.45|554.95|17
1606648860000|2020-11-29 11:21:00|557.48|554.98|557.27|554.77|557.48|554.98|557.23|554.73|15
1606648870000|2020-11-29 11:21:10|557.28|554.78|557.28|554.78|557.28|554.78|557.27|554.77|9
1606648880000|2020-11-29 11:21:20|557.26|554.76|557.15|554.65|557.26|554.76|557.15|554.65|6
1606648890000|2020-11-29 11:21:30|557.14|554.64|557.12|554.62|557.18|554.68|557.12|554.62|12
1606648900000|2020-11-29 11:21:40|557.13|554.63|557.2|554.7|557.2|554.7|557.13|554.63|12
1606648910000|2020-11-29 11:21:50|557.18|554.68|557.19|554.69|557.21|554.71|557.17|554.67|13
1606648920000|2020-11-29 11:22:00|557.2|554.7|557.21|554.71|557.24|554.74|557.19|554.69|12
1606648930000|2020-11-29 11:22:10|557.22|554.72|557.2|554.7|557.23|554.73|557.19|554.69|8
1606648940000|2020-11-29 11:22:20|557.21|554.71|557.29|554.79|557.3|554.8|557.2|554.7|13
1606648950000|2020-11-29 11:22:30|557.28|554.78|557.28|554.78|557.29|554.79|557.24|554.74|15
1606648960000|2020-11-29 11:22:40|557.29|554.79|557.35|554.85|557.38|554.88|557.29|554.79|15
1606648970000|2020-11-29 11:22:50|557.31|554.81|557.16|554.66|557.31|554.81|557.16|554.66|20
1606648980000|2020-11-29 11:23:00|557.15|554.65|557.01|554.51|557.17|554.67|556.99|554.49|24
1606648990000|2020-11-29 11:23:10|556.99|554.49|556.88|554.38|556.99|554.49|556.87|554.37|20
1606649000000|2020-11-29 11:23:20|556.87|554.37|556.86|554.36|556.87|554.37|556.69|554.19|26
1606649010000|2020-11-29 11:23:30|556.85|554.35|556.7|554.2|556.86|554.36|556.7|554.2|23
1606649020000|2020-11-29 11:23:40|556.71|554.21|556.75|554.25|556.75|554.25|556.7|554.2|10
1606649030000|2020-11-29 11:23:50|556.74|554.24|556.74|554.24|556.75|554.25|556.73|554.23|19
1606649040000|2020-11-29 11:24:00|556.75|554.25|556.87|554.37|556.88|554.38|556.75|554.25|14
1606649050000|2020-11-29 11:24:10|556.86|554.36|556.81|554.31|556.86|554.36|556.8|554.3|7
1606649060000|2020-11-29 11:24:20|556.82|554.32|556.76|554.26|556.83|554.33|556.76|554.26|13
1606649070000|2020-11-29 11:24:30|556.74|554.24|556.59|554.09|556.74|554.24|556.59|554.09|18
1606649080000|2020-11-29 11:24:40|556.56|554.06|556.43|553.93|556.58|554.08|556.16|553.66|29
1606649090000|2020-11-29 11:24:50|556.42|553.92|556.3|553.8|556.47|553.97|556.3|553.8|31
1606649100000|2020-11-29 11:25:00|556.29|553.79|556.06|553.56|556.35|553.85|556.06|553.56|20
1606649110000|2020-11-29 11:25:10|556.04|553.54|555.96|553.46|556.07|553.57|555.92|553.42|25
1606649120000|2020-11-29 11:25:20|555.94|553.44|555.78|553.28|555.97|553.47|555.78|553.28|20
1606649130000|2020-11-29 11:25:30|555.79|553.29|555.78|553.28|555.85|553.35|555.76|553.26|26
1606649140000|2020-11-29 11:25:40|555.75|553.25|555.78|553.28|555.81|553.31|555.75|553.25|23
1606649150000|2020-11-29 11:25:50|555.79|553.29|555.72|553.22|555.79|553.29|555.7|553.2|26
1606649160000|2020-11-29 11:26:00|555.7|553.2|555.43|552.93|555.7|553.2|555.43|552.93|25
1606649170000|2020-11-29 11:26:10|555.44|552.94|554.83|552.33|555.44|552.94|554.83|552.33|21
1606649180000|2020-11-29 11:26:20|554.84|552.34|554.84|552.34|554.87|552.37|554.74|552.24|26
1606649190000|2020-11-29 11:26:30|554.87|552.37|555.05|552.55|555.11|552.61|554.87|552.37|33
1606649200000|2020-11-29 11:26:40|555.04|552.54|555|552.5|555.11|552.61|554.99|552.49|26
1606649210000|2020-11-29 11:26:50|555.03|552.53|554.58|552.08|555.07|552.57|554.58|552.08|27
1606649220000|2020-11-29 11:27:00|554.51|552.01|554.16|551.66|554.56|552.06|554.11|551.61|28
1606649230000|2020-11-29 11:27:10|554.15|551.65|553.85|551.35|554.15|551.65|553.8|551.3|31
1606649240000|2020-11-29 11:27:20|553.66|551.16|554.31|551.81|554.33|551.83|553.56|551.06|33
1606649250000|2020-11-29 11:27:30|554.3|551.8|554.36|551.86|554.36|551.86|554.1|551.6|33
1606649260000|2020-11-29 11:27:40|554.4|551.9|554.25|551.75|554.47|551.97|554.19|551.69|28
1606649270000|2020-11-29 11:27:50|554.26|551.76|554.04|551.54|554.33|551.83|553.95|551.45|28
1606649280000|2020-11-29 11:28:00|554.05|551.55|553.61|551.11|554.05|551.55|553.6|551.1|23
1606649290000|2020-11-29 11:28:10|553.62|551.12|553.57|551.07|553.62|551.12|553.49|550.99|29
1606649300000|2020-11-29 11:28:20|553.55|551.05|553.37|550.87|553.56|551.06|553.37|550.87|22
1606649310000|2020-11-29 11:28:30|553.39|550.89|552.94|550.44|553.39|550.89|552.91|550.41|22
1606649320000|2020-11-29 11:28:40|552.92|550.42|553.04|550.54|553.05|550.55|552.92|550.42|18
1606649330000|2020-11-29 11:28:50|553.05|550.55|553.28|550.78|553.31|550.81|553.04|550.54|20
1606649340000|2020-11-29 11:29:00|553.21|550.71|553.22|550.72|553.22|550.72|553.18|550.68|13
1606649350000|2020-11-29 11:29:10|553.2|550.7|552.86|550.36|553.22|550.72|552.86|550.36|29
1606649360000|2020-11-29 11:29:20|552.77|550.27|552.41|549.91|552.77|550.27|552.4|549.9|20
1606649370000|2020-11-29 11:29:30|552.36|549.86|552.04|549.54|552.37|549.87|552.04|549.54|32
1606649380000|2020-11-29 11:29:40|552.06|549.56|552.75|550.25|552.82|550.32|552.01|549.51|35
1606649390000|2020-11-29 11:29:50|552.77|550.27|552.97|550.47|553.05|550.55|552.73|550.23|33
1606649400000|2020-11-29 11:30:00|552.98|550.48|553.03|550.53|553.04|550.54|552.94|550.44|20
1606649410000|2020-11-29 11:30:10|553.04|550.54|553.41|550.91|553.42|550.92|553.03|550.53|17
1606649420000|2020-11-29 11:30:20|553.4|550.9|554.3|551.8|554.35|551.85|553.4|550.9|34
1606649430000|2020-11-29 11:30:30|554.29|551.79|554.22|551.72|554.37|551.87|554.22|551.72|29
1606649440000|2020-11-29 11:30:40|554.23|551.73|554.3|551.8|554.31|551.81|554.17|551.67|18
1606649450000|2020-11-29 11:30:50|554.31|551.81|554.3|551.8|554.33|551.83|554.28|551.78|22
1606649460000|2020-11-29 11:31:00|554.32|551.82|554.3|551.8|554.32|551.82|554.24|551.74|22
1606649470000|2020-11-29 11:31:10|554.29|551.79|554.26|551.76|554.31|551.81|554.26|551.76|15
1606649480000|2020-11-29 11:31:20|554.24|551.74|554.2|551.7|554.24|551.74|554.15|551.65|22
1606649490000|2020-11-29 11:31:30|554.19|551.69|554.13|551.63|554.2|551.7|554.13|551.63|23
1606649500000|2020-11-29 11:31:40|554.14|551.64|553.88|551.38|554.14|551.64|553.88|551.38|20
1606649510000|2020-11-29 11:31:50|553.89|551.39|553.73|551.23|553.89|551.39|553.71|551.21|17
1606649520000|2020-11-29 11:32:00|553.83|551.33|553.64|551.14|553.83|551.33|553.64|551.14|25
1606649530000|2020-11-29 11:32:10|553.65|551.15|553.41|550.91|553.66|551.16|553.4|550.9|27
1606649540000|2020-11-29 11:32:20|553.4|550.9|553.27|550.77|553.4|550.9|553.23|550.73|24
1606649550000|2020-11-29 11:32:30|553.3|550.8|553.2|550.7|553.3|550.8|553.19|550.69|18
1606649560000|2020-11-29 11:32:40|553.19|550.69|553.25|550.75|553.31|550.81|553.16|550.66|16
1606649570000|2020-11-29 11:32:50|553.24|550.74|553.22|550.72|553.24|550.74|553.15|550.65|9
1606649580000|2020-11-29 11:33:00|553.04|550.54|553.06|550.56|553.09|550.59|553.04|550.54|7
1606649590000|2020-11-29 11:33:10|553.07|550.57|553.07|550.57|553.08|550.58|553.05|550.55|7
1606649600000|2020-11-29 11:33:20|553.09|550.59|553.33|550.83|553.35|550.85|553.09|550.59|20
1606649610000|2020-11-29 11:33:30|553.34|550.84|553.35|550.85|553.36|550.86|553.33|550.83|22
1606649620000|2020-11-29 11:33:40|553.34|550.84|552.92|550.42|553.35|550.85|552.9|550.4|19
1606649630000|2020-11-29 11:33:50|552.93|550.43|552.9|550.4|552.94|550.44|552.83|550.33|18
1606649640000|2020-11-29 11:34:00|552.94|550.44|553.08|550.58|553.23|550.73|552.94|550.44|24
1606649650000|2020-11-29 11:34:10|553.1|550.6|553.08|550.58|553.15|550.65|553.08|550.58|17
1606649660000|2020-11-29 11:34:20|553.09|550.59|552.96|550.46|553.09|550.59|552.95|550.45|12
1606649670000|2020-11-29 11:34:30|552.86|550.36|552.5|550|552.86|550.36|552.5|550|27
1606649680000|2020-11-29 11:34:40|552.52|550.02|552.45|549.95|552.52|550.02|552.39|549.89|26
1606649690000|2020-11-29 11:34:50|552.47|549.97|552.58|550.08|552.75|550.25|552.47|549.97|23
1606649700000|2020-11-29 11:35:00|552.6|550.1|552.81|550.31|552.81|550.31|552.6|550.1|23
1606649710000|2020-11-29 11:35:10|552.82|550.32|552.83|550.33|553.1|550.6|552.81|550.31|25
1606649720000|2020-11-29 11:35:20|552.82|550.32|552.86|550.36|552.87|550.37|552.81|550.31|14
1606649730000|2020-11-29 11:35:30|552.84|550.34|552.87|550.37|552.87|550.37|552.81|550.31|16
1606649740000|2020-11-29 11:35:40|552.8|550.3|552.76|550.26|552.8|550.3|552.68|550.18|18
1606649750000|2020-11-29 11:35:50|552.79|550.29|552.88|550.38|552.88|550.38|552.79|550.29|15
1606649760000|2020-11-29 11:36:00|552.89|550.39|552.53|550.03|552.89|550.39|552.53|550.03|18
1606649770000|2020-11-29 11:36:10|552.49|549.99|552.35|549.85|552.49|549.99|552.34|549.84|17
1606649780000|2020-11-29 11:36:20|552.34|549.84|552.36|549.86|552.37|549.87|552.34|549.84|15
1606649790000|2020-11-29 11:36:30|552.33|549.83|552.32|549.82|552.33|549.83|552.31|549.81|10
1606649800000|2020-11-29 11:36:40|552.31|549.81|551.96|549.46|552.31|549.81|551.93|549.43|22
1606649810000|2020-11-29 11:36:50|551.98|549.48|551.96|549.46|552.01|549.51|551.96|549.46|11
1606649820000|2020-11-29 11:37:00|551.95|549.45|551.97|549.47|551.97|549.47|551.94|549.44|19
1606649830000|2020-11-29 11:37:10|551.96|549.46|552.08|549.58|552.08|549.58|551.82|549.32|26
1606649840000|2020-11-29 11:37:20|552.09|549.59|552.1|549.6|552.11|549.61|551.99|549.49|21
1606649850000|2020-11-29 11:37:30|552.08|549.58|552|549.5|552.08|549.58|551.97|549.47|19
1606649860000|2020-11-29 11:37:40|551.99|549.49|552.04|549.54|552.04|549.54|551.99|549.49|10
1606649870000|2020-11-29 11:37:50|552.05|549.55|551.77|549.27|552.06|549.56|551.76|549.26|14
1606649880000|2020-11-29 11:38:00|551.79|549.29|551.82|549.32|551.86|549.36|551.67|549.17|27
1606649890000|2020-11-29 11:38:10|551.81|549.31|551.8|549.3|551.82|549.32|551.77|549.27|11
1606649900000|2020-11-29 11:38:20|551.79|549.29|551.76|549.26|551.83|549.33|551.76|549.26|16
1606649910000|2020-11-29 11:38:30|551.77|549.27|551.76|549.26|551.77|549.27|551.56|549.06|16
1606649920000|2020-11-29 11:38:40|551.77|549.27|551.89|549.39|551.89|549.39|551.77|549.27|22
1606649930000|2020-11-29 11:38:50|551.88|549.38|551.85|549.35|551.88|549.38|551.83|549.33|20
1606649940000|2020-11-29 11:39:00|551.86|549.36|551.67|549.17|551.86|549.36|551.66|549.16|24
1606649950000|2020-11-29 11:39:10|551.66|549.16|551.66|549.16|551.67|549.17|551.62|549.12|10
1606649960000|2020-11-29 11:39:20|551.67|549.17|551.72|549.22|551.73|549.23|551.67|549.17|12
1606649970000|2020-11-29 11:39:30|551.71|549.21|551.66|549.16|551.71|549.21|551.66|549.16|13
1606649980000|2020-11-29 11:39:40|551.67|549.17|551.54|549.04|551.68|549.18|551.54|549.04|20
1606649990000|2020-11-29 11:39:50|551.53|549.03|551.02|548.52|551.53|549.03|550.99|548.49|22
1606650000000|2020-11-29 11:40:00|551.08|548.58|551.05|548.55|551.18|548.68|550.98|548.48|22
1606650010000|2020-11-29 11:40:10|551.07|548.57|550.96|548.46|551.07|548.57|550.96|548.46|16
1606650020000|2020-11-29 11:40:20|550.92|548.42|550.91|548.41|550.95|548.45|550.85|548.35|24
1606650030000|2020-11-29 11:40:30|550.96|548.46|551.01|548.51|551.1|548.6|550.96|548.46|26
1606650040000|2020-11-29 11:40:40|551|548.5|550.99|548.49|551.01|548.51|550.94|548.44|27
1606650050000|2020-11-29 11:40:50|550.98|548.48|550.76|548.26|550.98|548.48|550.76|548.26|28
1606650060000|2020-11-29 11:41:00|550.77|548.27|550.51|548.01|550.77|548.27|550.5|548|22
1606650070000|2020-11-29 11:41:10|550.47|547.97|550.31|547.81|550.47|547.97|550.23|547.73|33
1606650080000|2020-11-29 11:41:20|550.3|547.8|550.12|547.62|550.31|547.81|550.11|547.61|20
1606650090000|2020-11-29 11:41:30|550.11|547.61|550.01|547.51|550.12|547.62|550.01|547.51|23
1606650100000|2020-11-29 11:41:40|550.03|547.53|550.11|547.61|550.15|547.65|549.98|547.48|21
1606650110000|2020-11-29 11:41:50|550.15|547.65|550.75|548.25|550.75|548.25|550.13|547.63|26
1606650120000|2020-11-29 11:42:00|550.82|548.32|551.11|548.61|551.23|548.73|550.8|548.3|34
1606650130000|2020-11-29 11:42:10|551.35|548.85|551.54|549.04|551.58|549.08|551.27|548.77|28
1606650140000|2020-11-29 11:42:20|551.55|549.05|551.69|549.19|551.73|549.23|551.55|549.05|21
1606650150000|2020-11-29 11:42:30|551.64|549.14|551.65|549.15|551.65|549.15|551.62|549.12|21
1606650160000|2020-11-29 11:42:40|551.64|549.14|551.6|549.1|551.64|549.14|551.56|549.06|19
1606650170000|2020-11-29 11:42:50|551.59|549.09|551.64|549.14|551.65|549.15|551.56|549.06|25
1606650180000|2020-11-29 11:43:00|551.63|549.13|551.62|549.12|551.63|549.13|551.54|549.04|19
1606650190000|2020-11-29 11:43:10|551.65|549.15|551.68|549.18|551.68|549.18|551.64|549.14|11
1606650200000|2020-11-29 11:43:20|551.69|549.19|551.71|549.21|551.71|549.21|551.68|549.18|14
1606650210000|2020-11-29 11:43:30|551.7|549.2|551.64|549.14|551.76|549.26|551.64|549.14|12
1606650220000|2020-11-29 11:43:40|551.65|549.15|551.68|549.18|551.75|549.25|551.63|549.13|24
1606650230000|2020-11-29 11:43:50|551.69|549.19|551.75|549.25|551.75|549.25|551.68|549.18|16
1606650240000|2020-11-29 11:44:00|551.76|549.26|551.68|549.18|551.76|549.26|551.63|549.13|21
1606650250000|2020-11-29 11:44:10|551.64|549.14|551.76|549.26|551.77|549.27|551.58|549.08|26
1606650260000|2020-11-29 11:44:20|551.77|549.27|551.69|549.19|551.77|549.27|551.69|549.19|15
1606650270000|2020-11-29 11:44:30|551.68|549.18|551.73|549.23|551.73|549.23|551.66|549.16|8
1606650280000|2020-11-29 11:44:40|551.72|549.22|551.89|549.39|551.96|549.46|551.72|549.22|25
1606650290000|2020-11-29 11:44:50|551.9|549.4|551.82|549.32|551.9|549.4|551.81|549.31|25
1606650300000|2020-11-29 11:45:00|551.83|549.33|551.82|549.32|551.83|549.33|551.8|549.3|15
1606650310000|2020-11-29 11:45:10|551.84|549.34|551.9|549.4|551.91|549.41|551.82|549.32|14
1606650320000|2020-11-29 11:45:20|551.91|549.41|551.94|549.44|551.96|549.46|551.89|549.39|15
1606650330000|2020-11-29 11:45:30|551.95|549.45|551.95|549.45|551.96|549.46|551.95|549.45|5
1606650340000|2020-11-29 11:45:40|551.96|549.46|552.1|549.6|552.1|549.6|551.95|549.45|15
1606650350000|2020-11-29 11:45:50|552.12|549.62|552.08|549.58|552.13|549.63|552.08|549.58|8
1606650360000|2020-11-29 11:46:00|552.07|549.57|552.25|549.75|552.26|549.76|552.07|549.57|14
1606650370000|2020-11-29 11:46:10|552.26|549.76|552.26|549.76|552.26|549.76|552.25|549.75|3
1606650380000|2020-11-29 11:46:20|552.25|549.75|552.27|549.77|552.27|549.77|552.22|549.72|5
1606650390000|2020-11-29 11:46:30|552.24|549.74|552.28|549.78|552.28|549.78|552.24|549.74|10
1606650400000|2020-11-29 11:46:40|552.31|549.81|552.29|549.79|552.34|549.84|552.28|549.78|14
1606650410000|2020-11-29 11:46:50|552.3|549.8|552.08|549.58|552.33|549.83|552.08|549.58|21
1606650420000|2020-11-29 11:47:00|552.07|549.57|552.22|549.72|552.27|549.77|552.03|549.53|21
1606650430000|2020-11-29 11:47:10|552.23|549.73|552.68|550.18|552.68|550.18|552.23|549.73|14
1606650440000|2020-11-29 11:47:20|552.69|550.19|552.88|550.38|552.88|550.38|552.67|550.17|16
1606650450000|2020-11-29 11:47:30|552.9|550.4|552.94|550.44|552.94|550.44|552.9|550.4|13
1606650460000|2020-11-29 11:47:40|552.93|550.43|552.92|550.42|552.93|550.43|552.91|550.41|10
1606650470000|2020-11-29 11:47:50|553|550.5|553|550.5|553.01|550.51|552.98|550.48|20
1606650480000|2020-11-29 11:48:00|552.99|550.49|553.01|550.51|553.14|550.64|552.99|550.49|25
1606650490000|2020-11-29 11:48:10|553.02|550.52|552.98|550.48|553.03|550.53|552.98|550.48|14
1606650500000|2020-11-29 11:48:20|552.99|550.49|552.97|550.47|553|550.5|552.94|550.44|16
1606650510000|2020-11-29 11:48:30|552.96|550.46|552.95|550.45|552.97|550.47|552.95|550.45|4
1606650520000|2020-11-29 11:48:40|552.96|550.46|552.93|550.43|552.96|550.46|552.92|550.42|10
1606650530000|2020-11-29 11:48:50|552.89|550.39|552.8|550.3|552.9|550.4|552.8|550.3|9
1606650540000|2020-11-29 11:49:00|552.79|550.29|552.79|550.29|552.8|550.3|552.79|550.29|15
1606650550000|2020-11-29 11:49:10|552.8|550.3|552.89|550.39|552.9|550.4|552.78|550.28|11
1606650560000|2020-11-29 11:49:20|552.97|550.47|552.92|550.42|552.99|550.49|552.92|550.42|9
1606650570000|2020-11-29 11:49:30|552.94|550.44|552.89|550.39|552.94|550.44|552.87|550.37|22
1606650580000|2020-11-29 11:49:40|552.9|550.4|552.89|550.39|552.91|550.41|552.89|550.39|12
1606650590000|2020-11-29 11:49:50|552.9|550.4|552.92|550.42|552.93|550.43|552.89|550.39|10
1606650600000|2020-11-29 11:50:00|552.93|550.43|553.01|550.51|553.01|550.51|552.92|550.42|8
1606650610000|2020-11-29 11:50:10|553.02|550.52|553.1|550.6|553.1|550.6|553.02|550.52|15
1606650620000|2020-11-29 11:50:20|553.09|550.59|553.09|550.59|553.1|550.6|553.09|550.59|9
1606650630000|2020-11-29 11:50:30|553.1|550.6|553.1|550.6|553.1|550.6|553.09|550.59|13
1606650640000|2020-11-29 11:50:40|553.11|550.61|553.06|550.56|553.12|550.62|553.06|550.56|8
1606650650000|2020-11-29 11:50:50|553.05|550.55|552.94|550.44|553.05|550.55|552.94|550.44|20
1606650660000|2020-11-29 11:51:00|552.95|550.45|552.89|550.39|552.98|550.48|552.89|550.39|15
1606650670000|2020-11-29 11:51:10|552.92|550.42|553.01|550.51|553.02|550.52|552.92|550.42|14
1606650680000|2020-11-29 11:51:20|553.02|550.52|553.1|550.6|553.1|550.6|553.01|550.51|12
1606650690000|2020-11-29 11:51:30|553.11|550.61|553.16|550.66|553.16|550.66|553.09|550.59|9
1606650700000|2020-11-29 11:51:40|553.17|550.67|553.21|550.71|553.23|550.73|553.16|550.66|12
1606650710000|2020-11-29 11:51:50|553.26|550.76|553.47|550.97|553.47|550.97|553.25|550.75|16
1606650720000|2020-11-29 11:52:00|553.48|550.98|553.49|550.99|553.49|550.99|553.47|550.97|6
1606650730000|2020-11-29 11:52:10|553.48|550.98|553.55|551.05|553.55|551.05|553.48|550.98|17
1606650740000|2020-11-29 11:52:20|553.54|551.04|553.55|551.05|553.55|551.05|553.54|551.04|4
1606650750000|2020-11-29 11:52:30|553.54|551.04|553.53|551.03|553.54|551.04|553.52|551.02|5
1606650780000|2020-11-29 11:53:00|553.51|551.01|553.35|550.85|553.51|551.01|553.34|550.84|14
1606650790000|2020-11-29 11:53:10|553.34|550.84|553.18|550.68|553.34|550.84|553.18|550.68|15
1606650800000|2020-11-29 11:53:20|553.17|550.67|553.17|550.67|553.18|550.68|553.13|550.63|23
1606650810000|2020-11-29 11:53:30|553.18|550.68|553.16|550.66|553.25|550.75|553.16|550.66|20
1606650820000|2020-11-29 11:53:40|553.17|550.67|553.22|550.72|553.23|550.73|553.17|550.67|23
1606650830000|2020-11-29 11:53:50|553.23|550.73|553.22|550.72|553.23|550.73|553.22|550.72|10
1606650840000|2020-11-29 11:54:00|553.23|550.73|553.14|550.64|553.23|550.73|553.11|550.61|18
1606650850000|2020-11-29 11:54:10|553.15|550.65|553.25|550.75|553.25|550.75|553.12|550.62|14
1606650860000|2020-11-29 11:54:20|553.22|550.72|553.21|550.71|553.23|550.73|553.2|550.7|5
1606650870000|2020-11-29 11:54:30|553.2|550.7|553.14|550.64|553.2|550.7|553.14|550.64|5
1606650880000|2020-11-29 11:54:40|553.15|550.65|553.11|550.61|553.15|550.65|553.11|550.61|3
1606650890000|2020-11-29 11:54:50|553|550.5|552.91|550.41|553|550.5|552.9|550.4|12
1606650900000|2020-11-29 11:55:00|552.78|550.28|552.78|550.28|552.81|550.31|552.77|550.27|8
1606650910000|2020-11-29 11:55:10|552.77|550.27|552.72|550.22|552.78|550.28|552.68|550.18|15
1606650920000|2020-11-29 11:55:20|552.7|550.2|552.72|550.22|552.72|550.22|552.7|550.2|4
1606650930000|2020-11-29 11:55:30|552.73|550.23|552.81|550.31|552.82|550.32|552.73|550.23|15
1606650940000|2020-11-29 11:55:40|552.82|550.32|552.91|550.41|552.91|550.41|552.82|550.32|13
1606650950000|2020-11-29 11:55:50|552.9|550.4|553.04|550.54|553.04|550.54|552.9|550.4|20
1606650960000|2020-11-29 11:56:00|553.05|550.55|553.27|550.77|553.28|550.78|553.05|550.55|19
1606650970000|2020-11-29 11:56:10|553.28|550.78|553.39|550.89|553.39|550.89|553.27|550.77|15
1606650980000|2020-11-29 11:56:20|553.38|550.88|553.49|550.99|553.49|550.99|553.38|550.88|4
1606650990000|2020-11-29 11:56:30|553.5|551|553.61|551.11|553.61|551.11|553.5|551|14
1606651000000|2020-11-29 11:56:40|553.63|551.13|553.73|551.23|553.74|551.24|553.63|551.13|9
1606651010000|2020-11-29 11:56:50|553.75|551.25|553.76|551.26|553.77|551.27|553.75|551.25|3
1606651020000|2020-11-29 11:57:00|553.75|551.25|553.69|551.19|553.75|551.25|553.69|551.19|5
1606651030000|2020-11-29 11:57:10|553.68|551.18|553.54|551.04|553.68|551.18|553.53|551.03|10
1606651040000|2020-11-29 11:57:20|553.53|551.03|553.46|550.96|553.53|551.03|553.45|550.95|22
1606651050000|2020-11-29 11:57:30|553.47|550.97|553.32|550.82|553.49|550.99|553.32|550.82|15
1606651060000|2020-11-29 11:57:40|553.31|550.81|553.15|550.65|553.33|550.83|553.15|550.65|15
1606651070000|2020-11-29 11:57:50|553.16|550.66|553.05|550.55|553.16|550.66|553.05|550.55|10
1606651080000|2020-11-29 11:58:00|553.06|550.56|553.06|550.56|553.07|550.57|553.04|550.54|12
1606651090000|2020-11-29 11:58:10|553.05|550.55|553.07|550.57|553.09|550.59|553.05|550.55|13
1606651100000|2020-11-29 11:58:20|553.06|550.56|552.98|550.48|553.07|550.57|552.98|550.48|17
1606651110000|2020-11-29 11:58:30|552.97|550.47|552.8|550.3|552.97|550.47|552.8|550.3|11
1606651120000|2020-11-29 11:58:40|552.79|550.29|552.73|550.23|552.8|550.3|552.73|550.23|17
1606651130000|2020-11-29 11:58:50|552.72|550.22|552.71|550.21|552.73|550.23|552.7|550.2|19
1606651140000|2020-11-29 11:59:00|552.7|550.2|552.6|550.1|552.71|550.21|552.6|550.1|13
1606651150000|2020-11-29 11:59:10|552.61|550.11|552.61|550.11|552.64|550.14|552.61|550.11|9
1606651160000|2020-11-29 11:59:20|552.62|550.12|552.82|550.32|552.82|550.32|552.61|550.11|17
1606651170000|2020-11-29 11:59:30|552.84|550.34|552.87|550.37|552.88|550.38|552.83|550.33|10
1606651180000|2020-11-29 11:59:40|552.89|550.39|552.86|550.36|552.89|550.39|552.86|550.36|7
1606651190000|2020-11-29 11:59:50|552.87|550.37|552.87|550.37|552.87|550.37|552.83|550.33|15
1606651200000|2020-11-29 12:00:00|552.86|550.36|552.91|550.41|552.92|550.42|552.85|550.35|15
1606651210000|2020-11-29 12:00:10|552.9|550.4|552.87|550.37|552.9|550.4|552.85|550.35|14
1606651220000|2020-11-29 12:00:20|552.86|550.36|552.96|550.46|552.96|550.46|552.86|550.36|13
1606651230000|2020-11-29 12:00:30|552.99|550.49|553.03|550.53|553.07|550.57|552.99|550.49|19
1606651240000|2020-11-29 12:00:40|553.04|550.54|553.06|550.56|553.08|550.58|553.04|550.54|20
1606651250000|2020-11-29 12:00:50|553.05|550.55|553.11|550.61|553.12|550.62|553.05|550.55|25
1606651260000|2020-11-29 12:01:00|553.1|550.6|553.12|550.62|553.14|550.64|553.1|550.6|20
1606651270000|2020-11-29 12:01:10|553.13|550.63|553.15|550.65|553.16|550.66|553.11|550.61|18
1606651280000|2020-11-29 12:01:20|553.16|550.66|553.3|550.8|553.3|550.8|553.14|550.64|19
1606651290000|2020-11-29 12:01:30|553.29|550.79|553.48|550.98|553.48|550.98|553.29|550.79|17
1606651300000|2020-11-29 12:01:40|553.49|550.99|553.56|551.06|553.56|551.06|553.49|550.99|19
1606651310000|2020-11-29 12:01:50|553.57|551.07|553.65|551.15|553.65|551.15|553.57|551.07|8
1606651320000|2020-11-29 12:02:00|553.66|551.16|553.69|551.19|553.7|551.2|553.66|551.16|11
1606651330000|2020-11-29 12:02:10|553.7|551.2|553.77|551.27|553.78|551.28|553.66|551.16|14
1606651340000|2020-11-29 12:02:20|553.78|551.28|553.85|551.35|553.86|551.36|553.78|551.28|11
1606651350000|2020-11-29 12:02:30|553.87|551.37|553.92|551.42|553.93|551.43|553.87|551.37|17
1606651360000|2020-11-29 12:02:40|553.9|551.4|553.98|551.48|553.99|551.49|553.89|551.39|19
1606651370000|2020-11-29 12:02:50|553.99|551.49|554.06|551.56|554.07|551.57|553.97|551.47|15
1606651380000|2020-11-29 12:03:00|554.07|551.57|554.21|551.71|554.21|551.71|554.05|551.55|21
1606651390000|2020-11-29 12:03:10|554.16|551.66|554.31|551.81|554.35|551.85|554.16|551.66|26
1606651400000|2020-11-29 12:03:20|554.3|551.8|554.3|551.8|554.58|552.08|554.3|551.8|22
1606651410000|2020-11-29 12:03:30|554.31|551.81|554.32|551.82|554.33|551.83|554.3|551.8|17
1606651420000|2020-11-29 12:03:40|554.33|551.83|554.36|551.86|554.36|551.86|554.29|551.79|13
1606651430000|2020-11-29 12:03:50|554.35|551.85|554.24|551.74|554.36|551.86|554.2|551.7|16
1606651440000|2020-11-29 12:04:00|554.22|551.72|554.2|551.7|554.26|551.76|554.2|551.7|17
1606651450000|2020-11-29 12:04:10|554.24|551.74|554.19|551.69|554.25|551.75|554.19|551.69|19
1606651460000|2020-11-29 12:04:20|554.2|551.7|554.45|551.95|554.45|551.95|554.2|551.7|19
1606651470000|2020-11-29 12:04:30|554.46|551.96|554.4|551.9|554.46|551.96|554.4|551.9|14
1606651480000|2020-11-29 12:04:40|554.45|551.95|554.43|551.93|554.45|551.95|554.39|551.89|16
1606651490000|2020-11-29 12:04:50|554.44|551.94|554.42|551.92|554.44|551.94|554.28|551.78|25
1606651500000|2020-11-29 12:05:00|554.41|551.91|554.42|551.92|554.43|551.93|554.37|551.87|22
1606651510000|2020-11-29 12:05:10|554.44|551.94|554.51|552.01|554.51|552.01|554.43|551.93|19
1606651520000|2020-11-29 12:05:20|554.52|552.02|554.74|552.24|554.77|552.27|554.52|552.02|17
1606651530000|2020-11-29 12:05:30|554.76|552.26|554.77|552.27|554.77|552.27|554.75|552.25|5
1606651540000|2020-11-29 12:05:40|554.78|552.28|554.84|552.34|554.85|552.35|554.78|552.28|11
1606651550000|2020-11-29 12:05:50|554.87|552.37|554.92|552.42|554.92|552.42|554.85|552.35|9
1606651560000|2020-11-29 12:06:00|554.91|552.41|554.83|552.33|554.94|552.44|554.83|552.33|18
1606651570000|2020-11-29 12:06:10|554.82|552.32|554.73|552.23|554.86|552.36|554.72|552.22|23
1606651580000|2020-11-29 12:06:20|554.72|552.22|554.64|552.14|554.74|552.24|554.64|552.14|13
1606651590000|2020-11-29 12:06:30|554.63|552.13|554.66|552.16|554.67|552.17|554.63|552.13|5
1606651600000|2020-11-29 12:06:40|554.67|552.17|554.63|552.13|554.67|552.17|554.61|552.11|15
1606651610000|2020-11-29 12:06:50|554.61|552.11|554.65|552.15|554.65|552.15|554.61|552.11|9
1606651620000|2020-11-29 12:07:00|554.62|552.12|554.68|552.18|554.68|552.18|554.61|552.11|7
1606651630000|2020-11-29 12:07:10|554.67|552.17|554.67|552.17|554.67|552.17|554.66|552.16|3
1606651640000|2020-11-29 12:07:20|554.63|552.13|554.57|552.07|554.63|552.13|554.57|552.07|5
1606651650000|2020-11-29 12:07:30|554.56|552.06|554.52|552.02|554.57|552.07|554.52|552.02|3
1606651660000|2020-11-29 12:07:40|554.54|552.04|554.56|552.06|554.58|552.08|554.54|552.04|6
1606651680000|2020-11-29 12:08:00|554.53|552.03|554.45|551.95|554.53|552.03|554.45|551.95|6
1606651690000|2020-11-29 12:08:10|554.46|551.96|554.43|551.93|554.46|551.96|554.4|551.9|9
1606651700000|2020-11-29 12:08:20|554.4|551.9|554.39|551.89|554.4|551.9|554.31|551.81|12
1606651710000|2020-11-29 12:08:30|554.38|551.88|554.36|551.86|554.38|551.88|554.35|551.85|7
1606651720000|2020-11-29 12:08:40|554.41|551.91|554.4|551.9|554.42|551.92|554.39|551.89|10
1606651730000|2020-11-29 12:08:50|554.39|551.89|554.41|551.91|554.42|551.92|554.39|551.89|9
1606651740000|2020-11-29 12:09:00|554.4|551.9|554.41|551.91|554.41|551.91|554.4|551.9|4
1606651750000|2020-11-29 12:09:10|554.4|551.9|554.41|551.91|554.41|551.91|554.39|551.89|4
1606651760000|2020-11-29 12:09:20|554.42|551.92|554.42|551.92|554.42|551.92|554.42|551.92|1
1606651770000|2020-11-29 12:09:30|554.41|551.91|554.42|551.92|554.42|551.92|554.4|551.9|3
1606651780000|2020-11-29 12:09:40|554.43|551.93|554.35|551.85|554.43|551.93|554.35|551.85|10
1606651790000|2020-11-29 12:09:50|554.37|551.87|554.41|551.91|554.42|551.92|554.35|551.85|15
1606651800000|2020-11-29 12:10:00|554.39|551.89|554.39|551.89|554.42|551.92|554.39|551.89|8
1606651810000|2020-11-29 12:10:10|554.38|551.88|554.24|551.74|554.38|551.88|554.24|551.74|10
1606651820000|2020-11-29 12:10:20|554.25|551.75|554.16|551.66|554.25|551.75|554.16|551.66|5
1606651830000|2020-11-29 12:10:30|554.15|551.65|554.04|551.54|554.16|551.66|554.04|551.54|12
1606651840000|2020-11-29 12:10:40|554.03|551.53|553.67|551.17|554.03|551.53|553.63|551.13|26
1606651850000|2020-11-29 12:10:50|553.66|551.16|553.56|551.06|553.66|551.16|553.56|551.06|14
1606651860000|2020-11-29 12:11:00|553.55|551.05|553.4|550.9|553.55|551.05|553.4|550.9|11
1606651870000|2020-11-29 12:11:10|553.39|550.89|553.2|550.7|553.41|550.91|553.18|550.68|28
1606651880000|2020-11-29 12:11:20|553.19|550.69|553.15|550.65|553.36|550.86|553.15|550.65|23
1606651890000|2020-11-29 12:11:30|553.16|550.66|553.14|550.64|553.17|550.67|553.13|550.63|21
1606651900000|2020-11-29 12:11:40|553.13|550.63|552.99|550.49|553.15|550.65|552.99|550.49|13
1606651910000|2020-11-29 12:11:50|552.98|550.48|552.92|550.42|552.99|550.49|552.92|550.42|7
1606651920000|2020-11-29 12:12:00|552.87|550.37|552.8|550.3|552.87|550.37|552.76|550.26|12
1606651930000|2020-11-29 12:12:10|552.79|550.29|552.69|550.19|552.8|550.3|552.69|550.19|22
1606651940000|2020-11-29 12:12:20|552.67|550.17|552.42|549.92|552.67|550.17|552.39|549.89|18
1606651950000|2020-11-29 12:12:30|552.41|549.91|552.32|549.82|552.45|549.95|552.3|549.8|24
1606651960000|2020-11-29 12:12:40|552.31|549.81|552.14|549.64|552.31|549.81|552.11|549.61|26
1606651970000|2020-11-29 12:12:50|552.15|549.65|552.13|549.63|552.15|549.65|552.1|549.6|9
1606651980000|2020-11-29 12:13:00|552.12|549.62|552.11|549.61|552.13|549.63|552.11|549.61|4
1606651990000|2020-11-29 12:13:10|552.1|549.6|552.1|549.6|552.11|549.61|552.09|549.59|5
1606652000000|2020-11-29 12:13:20|552.08|549.58|552.03|549.53|552.08|549.58|552.03|549.53|9
1606652010000|2020-11-29 12:13:30|552.07|549.57|552.13|549.63|552.13|549.63|552.07|549.57|17
1606652020000|2020-11-29 12:13:40|552.12|549.62|552.08|549.58|552.12|549.62|552.08|549.58|8
1606652030000|2020-11-29 12:13:50|552.09|549.59|552.11|549.61|552.12|549.62|552.07|549.57|12
1606652040000|2020-11-29 12:14:00|552.12|549.62|552.2|549.7|552.2|549.7|552.12|549.62|8
1606652050000|2020-11-29 12:14:10|552.19|549.69|552.14|549.64|552.19|549.69|552.1|549.6|8
1606652060000|2020-11-29 12:14:20|552.11|549.61|552.16|549.66|552.16|549.66|552.1|549.6|8
1606652070000|2020-11-29 12:14:30|552.17|549.67|552.26|549.76|552.26|549.76|552.16|549.66|10
1606652080000|2020-11-29 12:14:40|552.25|549.75|551.94|549.44|552.27|549.77|551.93|549.43|15
1606652090000|2020-11-29 12:14:50|551.95|549.45|551.94|549.44|551.95|549.45|551.93|549.43|10
1606652100000|2020-11-29 12:15:00|551.97|549.47|552.27|549.77|552.34|549.84|551.97|549.47|19
1606652110000|2020-11-29 12:15:10|552.28|549.78|552.2|549.7|552.28|549.78|552.18|549.68|19
1606652120000|2020-11-29 12:15:20|552.18|549.68|552.24|549.74|552.29|549.79|552.17|549.67|23
1606652130000|2020-11-29 12:15:30|552.23|549.73|552.25|549.75|552.25|549.75|552.21|549.71|12
1606652140000|2020-11-29 12:15:40|552.24|549.74|552.18|549.68|552.24|549.74|552.09|549.59|18
1606652150000|2020-11-29 12:15:50|552.19|549.69|552.3|549.8|552.3|549.8|552.19|549.69|20
1606652160000|2020-11-29 12:16:00|552.28|549.78|552.31|549.81|552.31|549.81|552.28|549.78|11
1606652170000|2020-11-29 12:16:10|552.38|549.88|552.43|549.93|552.44|549.94|552.37|549.87|16
1606652180000|2020-11-29 12:16:20|552.44|549.94|552.56|550.06|552.56|550.06|552.43|549.93|8
1606652190000|2020-11-29 12:16:30|552.55|550.05|552.35|549.85|552.55|550.05|552.35|549.85|11
1606652200000|2020-11-29 12:16:40|552.36|549.86|552.36|549.86|552.4|549.9|552.36|549.86|12
1606652210000|2020-11-29 12:16:50|552.35|549.85|552.28|549.78|552.35|549.85|552.28|549.78|8
1606652220000|2020-11-29 12:17:00|552.29|549.79|552.1|549.6|552.29|549.79|552.09|549.59|16
1606652230000|2020-11-29 12:17:10|552.12|549.62|552.03|549.53|552.12|549.62|552.01|549.51|27
1606652240000|2020-11-29 12:17:20|552.02|549.52|551.96|549.46|552.04|549.54|551.94|549.44|25
1606652250000|2020-11-29 12:17:30|551.98|549.48|551.8|549.3|551.98|549.48|551.8|549.3|11
1606652260000|2020-11-29 12:17:40|551.79|549.29|551.43|548.93|551.79|549.29|551.43|548.93|25
1606652270000|2020-11-29 12:17:50|551.44|548.94|551.41|548.91|551.45|548.95|551.41|548.91|20
1606652280000|2020-11-29 12:18:00|551.42|548.92|551.35|548.85|551.42|548.92|551.34|548.84|21
1606652290000|2020-11-29 12:18:10|551.36|548.86|550.95|548.45|551.36|548.86|550.95|548.45|25
1606652300000|2020-11-29 12:18:20|550.91|548.41|550.09|547.59|550.91|548.41|550.09|547.59|32
1606652310000|2020-11-29 12:18:30|550.1|547.6|549.67|547.17|550.15|547.65|549.67|547.17|29
1606652320000|2020-11-29 12:18:40|549.66|547.16|550.3|547.8|550.33|547.83|549.65|547.15|29
1606652330000|2020-11-29 12:18:50|550.32|547.82|550.43|547.93|550.56|548.06|550.27|547.77|29
1606652340000|2020-11-29 12:19:00|550.44|547.94|550.43|547.93|550.44|547.94|550.38|547.88|19
1606652350000|2020-11-29 12:19:10|550.41|547.91|550.11|547.61|550.43|547.93|550.11|547.61|17
1606652360000|2020-11-29 12:19:20|550.15|547.65|550.05|547.55|550.25|547.75|550.05|547.55|24
1606652370000|2020-11-29 12:19:30|550.03|547.53|549.74|547.24|550.03|547.53|549.74|547.24|19
1606652380000|2020-11-29 12:19:40|549.73|547.23|549.62|547.12|549.79|547.29|549.62|547.12|21
1606652390000|2020-11-29 12:19:50|549.59|547.09|548.94|546.44|549.59|547.09|548.77|546.27|33
1606652400000|2020-11-29 12:20:00|549|546.5|549.21|546.71|549.27|546.77|548.92|546.42|28
1606652410000|2020-11-29 12:20:10|549.23|546.73|549.14|546.64|549.23|546.73|549.11|546.61|24
1606652420000|2020-11-29 12:20:20|549.15|546.65|549.58|547.08|549.74|547.24|549.13|546.63|31
1606652430000|2020-11-29 12:20:30|549.57|547.07|549.85|547.35|549.91|547.41|549.57|547.07|27
1606652440000|2020-11-29 12:20:40|549.83|547.33|549.8|547.3|549.84|547.34|549.77|547.27|24
1606652450000|2020-11-29 12:20:50|549.81|547.31|549.87|547.37|550.08|547.58|549.81|547.31|26
1606652460000|2020-11-29 12:21:00|549.9|547.4|550.15|547.65|550.17|547.67|549.83|547.33|18
1606652470000|2020-11-29 12:21:10|550.22|547.72|550.37|547.87|550.37|547.87|550.2|547.7|22
1606652480000|2020-11-29 12:21:20|550.34|547.84|550.15|547.65|550.34|547.84|550.11|547.61|20
1606652490000|2020-11-29 12:21:30|550.13|547.63|550.12|547.62|550.14|547.64|550.11|547.61|16
1606652500000|2020-11-29 12:21:40|550.13|547.63|550.06|547.56|550.17|547.67|550.06|547.56|18
1606652510000|2020-11-29 12:21:50|550.01|547.51|549.92|547.42|550.04|547.54|549.92|547.42|20
1606652520000|2020-11-29 12:22:00|549.91|547.41|549.5|547|549.91|547.41|549.5|547|18
1606652530000|2020-11-29 12:22:10|549.55|547.05|549.54|547.04|549.57|547.07|549.52|547.02|19
1606652540000|2020-11-29 12:22:20|549.52|547.02|549.44|546.94|549.57|547.07|549.27|546.77|27
1606652550000|2020-11-29 12:22:30|549.48|546.98|549.68|547.18|549.77|547.27|549.48|546.98|16
1606652560000|2020-11-29 12:22:40|549.67|547.17|549.15|546.65|549.7|547.2|549.15|546.65|24
1606652570000|2020-11-29 12:22:50|549.16|546.66|549.63|547.13|549.66|547.16|549.15|546.65|22
1606652580000|2020-11-29 12:23:00|549.62|547.12|549.62|547.12|549.67|547.17|549.54|547.04|23
1606652590000|2020-11-29 12:23:10|549.61|547.11|549.86|547.36|549.86|547.36|549.6|547.1|22
1606652600000|2020-11-29 12:23:20|549.84|547.34|549.95|547.45|549.97|547.47|549.84|547.34|21
1606652610000|2020-11-29 12:23:30|549.96|547.46|550.18|547.68|550.18|547.68|549.95|547.45|22
1606652620000|2020-11-29 12:23:40|550.12|547.62|550.14|547.64|550.19|547.69|550.11|547.61|23
1606652630000|2020-11-29 12:23:50|550.15|547.65|549.97|547.47|550.2|547.7|549.97|547.47|25
1606652640000|2020-11-29 12:24:00|549.98|547.48|549.87|547.37|549.98|547.48|549.86|547.36|17
1606652650000|2020-11-29 12:24:10|549.94|547.44|549.87|547.37|549.95|547.45|549.87|547.37|16
1606652660000|2020-11-29 12:24:20|549.85|547.35|549.58|547.08|549.85|547.35|549.58|547.08|25
1606652670000|2020-11-29 12:24:30|549.59|547.09|549.7|547.2|549.7|547.2|549.58|547.08|31
1606652680000|2020-11-29 12:24:40|549.71|547.21|549.69|547.19|549.77|547.27|549.69|547.19|26
1606652690000|2020-11-29 12:24:50|549.7|547.2|549.73|547.23|549.79|547.29|549.69|547.19|21
1606652700000|2020-11-29 12:25:00|549.72|547.22|549.74|547.24|549.74|547.24|549.71|547.21|19
1606652710000|2020-11-29 12:25:10|549.75|547.25|550.02|547.52|550.03|547.53|549.7|547.2|19
1606652720000|2020-11-29 12:25:20|550.01|547.51|550.19|547.69|550.26|547.76|550.01|547.51|17
1606652730000|2020-11-29 12:25:30|550.2|547.7|550.19|547.69|550.2|547.7|550.19|547.69|4
1606652740000|2020-11-29 12:25:40|550.2|547.7|550.18|547.68|550.2|547.7|550.17|547.67|8
1606652750000|2020-11-29 12:25:50|550.19|547.69|550.21|547.71|550.27|547.77|550.17|547.67|19
1606652760000|2020-11-29 12:26:00|550.2|547.7|550|547.5|550.2|547.7|550|547.5|17
1606652770000|2020-11-29 12:26:10|549.97|547.47|549.88|547.38|550.01|547.51|549.88|547.38|15
1606652780000|2020-11-29 12:26:20|549.89|547.39|549.81|547.31|549.92|547.42|549.81|547.31|11
1606652790000|2020-11-29 12:26:30|549.82|547.32|549.84|547.34|549.91|547.41|549.81|547.31|17
1606652800000|2020-11-29 12:26:40|549.83|547.33|549.83|547.33|549.85|547.35|549.79|547.29|16
1606652810000|2020-11-29 12:26:50|549.84|547.34|550.08|547.58|550.1|547.6|549.84|547.34|22
1606652820000|2020-11-29 12:27:00|550.11|547.61|550.24|547.74|550.28|547.78|550.1|547.6|13
1606652830000|2020-11-29 12:27:10|550.23|547.73|550.26|547.76|550.32|547.82|550.23|547.73|17
1606652840000|2020-11-29 12:27:20|550.25|547.75|550.29|547.79|550.29|547.79|550.21|547.71|15
1606652850000|2020-11-29 12:27:30|550.22|547.72|550.29|547.79|550.31|547.81|550.22|547.72|18
1606652860000|2020-11-29 12:27:40|550.31|547.81|550.26|547.76|550.31|547.81|550.26|547.76|3
1606652870000|2020-11-29 12:27:50|550.22|547.72|549.98|547.48|550.23|547.73|549.96|547.46|19
1606652880000|2020-11-29 12:28:00|549.99|547.49|550.28|547.78|550.29|547.79|549.99|547.49|19
1606652890000|2020-11-29 12:28:10|550.29|547.79|550.38|547.88|550.39|547.89|550.29|547.79|13
1606652900000|2020-11-29 12:28:20|550.39|547.89|550.53|548.03|550.54|548.04|550.39|547.89|17
1606652910000|2020-11-29 12:28:30|550.51|548.01|550.7|548.2|550.7|548.2|550.48|547.98|12
1606652920000|2020-11-29 12:28:40|550.78|548.28|550.85|548.35|550.87|548.37|550.75|548.25|16
1606652930000|2020-11-29 12:28:50|550.84|548.34|550.85|548.35|550.85|548.35|550.84|548.34|8
1606652940000|2020-11-29 12:29:00|550.84|548.34|550.84|548.34|550.85|548.35|550.84|548.34|3
1606652950000|2020-11-29 12:29:10|550.85|548.35|550.91|548.41|550.91|548.41|550.76|548.26|18
1606652960000|2020-11-29 12:29:20|550.9|548.4|550.91|548.41|550.94|548.44|550.9|548.4|11
1606652970000|2020-11-29 12:29:30|550.92|548.42|551.02|548.52|551.02|548.52|550.9|548.4|16
1606652980000|2020-11-29 12:29:40|551|548.5|551.07|548.57|551.08|548.58|551|548.5|13
1606652990000|2020-11-29 12:29:50|551.08|548.58|551.11|548.61|551.11|548.61|551.08|548.58|12
1606653000000|2020-11-29 12:30:00|551.12|548.62|551.07|548.57|551.13|548.63|551.06|548.56|17
1606653010000|2020-11-29 12:30:10|551.08|548.58|551.1|548.6|551.11|548.61|551.07|548.57|11
1606653020000|2020-11-29 12:30:20|551.09|548.59|551.14|548.64|551.14|548.64|551.09|548.59|15
1606653030000|2020-11-29 12:30:30|551.13|548.63|551.02|548.52|551.14|548.64|551.02|548.52|12
1606653040000|2020-11-29 12:30:40|551|548.5|550.74|548.24|551|548.5|550.72|548.22|21
1606653050000|2020-11-29 12:30:50|550.75|548.25|550.73|548.23|550.76|548.26|550.72|548.22|17
1606653060000|2020-11-29 12:31:00|550.74|548.24|550.81|548.31|550.81|548.31|550.74|548.24|15
1606653070000|2020-11-29 12:31:10|550.8|548.3|551.12|548.62|551.12|548.62|550.79|548.29|17
1606653080000|2020-11-29 12:31:20|551.13|548.63|551.17|548.67|551.17|548.67|551.13|548.63|8
1606653090000|2020-11-29 12:31:30|551.16|548.66|550.88|548.38|551.16|548.66|550.88|548.38|20
1606653100000|2020-11-29 12:31:40|550.86|548.36|550.72|548.22|550.87|548.37|550.72|548.22|16
1606653110000|2020-11-29 12:31:50|550.71|548.21|550.67|548.17|550.71|548.21|550.66|548.16|8
1606653120000|2020-11-29 12:32:00|550.68|548.18|550.49|547.99|550.68|548.18|550.49|547.99|14
1606653130000|2020-11-29 12:32:10|550.48|547.98|550.15|547.65|550.48|547.98|550.14|547.64|21
1606653140000|2020-11-29 12:32:20|550.07|547.57|549.9|547.4|550.07|547.57|549.89|547.39|19
1606653150000|2020-11-29 12:32:30|549.89|547.39|550.22|547.72|550.29|547.79|549.89|547.39|28
1606653160000|2020-11-29 12:32:40|550.21|547.71|550.25|547.75|550.25|547.75|550.17|547.67|16
1606653170000|2020-11-29 12:32:50|550.23|547.73|550.28|547.78|550.29|547.79|550.23|547.73|17
1606653180000|2020-11-29 12:33:00|550.27|547.77|550.08|547.58|550.27|547.77|550.08|547.58|16
1606653190000|2020-11-29 12:33:10|550.02|547.52|549.97|547.47|550.04|547.54|549.96|547.46|24
1606653200000|2020-11-29 12:33:20|549.98|547.48|549.96|547.46|549.98|547.48|549.96|547.46|7
1606653210000|2020-11-29 12:33:30|549.95|547.45|549.73|547.23|549.95|547.45|549.72|547.22|13
1606653220000|2020-11-29 12:33:40|549.72|547.22|549.58|547.08|549.74|547.24|549.57|547.07|21
1606653230000|2020-11-29 12:33:50|549.59|547.09|549.57|547.07|549.59|547.09|549.32|546.82|23
1606653240000|2020-11-29 12:34:00|549.58|547.08|549.59|547.09|549.67|547.17|549.57|547.07|21
1606653250000|2020-11-29 12:34:10|549.58|547.08|549.54|547.04|549.58|547.08|549.53|547.03|5
1606653260000|2020-11-29 12:34:20|549.59|547.09|549.59|547.09|549.65|547.15|549.54|547.04|21
1606653270000|2020-11-29 12:34:30|549.58|547.08|549.65|547.15|549.68|547.18|549.56|547.06|24
1606653280000|2020-11-29 12:34:40|549.66|547.16|549.55|547.05|549.69|547.19|549.55|547.05|20
1606653290000|2020-11-29 12:34:50|549.54|547.04|549.52|547.02|549.56|547.06|549.5|547|18
1606653300000|2020-11-29 12:35:00|549.51|547.01|549.43|546.93|549.53|547.03|549.41|546.91|26
1606653310000|2020-11-29 12:35:10|549.45|546.95|549.28|546.78|549.45|546.95|549.28|546.78|22
1606653320000|2020-11-29 12:35:20|549.27|546.77|549.08|546.58|549.27|546.77|549.06|546.56|19
1606653330000|2020-11-29 12:35:30|549.09|546.59|549.1|546.6|549.12|546.62|549.09|546.59|13
1606653340000|2020-11-29 12:35:40|549.11|546.61|549.55|547.05|549.55|547.05|549.1|546.6|20
1606653350000|2020-11-29 12:35:50|549.57|547.07|549.32|546.82|549.57|547.07|549.32|546.82|23
1606653360000|2020-11-29 12:36:00|549.31|546.81|549.33|546.83|549.35|546.85|549.31|546.81|15
1606653370000|2020-11-29 12:36:10|549.31|546.81|549.3|546.8|549.31|546.81|549.28|546.78|9
1606653380000|2020-11-29 12:36:20|549.23|546.73|549.26|546.76|549.27|546.77|549.23|546.73|8
1606653390000|2020-11-29 12:36:30|549.23|546.73|549.21|546.71|549.23|546.73|549.2|546.7|5
1606653400000|2020-11-29 12:36:40|549.19|546.69|549|546.5|549.19|546.69|548.79|546.29|27
1606653410000|2020-11-29 12:36:50|549.01|546.51|549.32|546.82|549.33|546.83|549.01|546.51|18
1606653420000|2020-11-29 12:37:00|549.33|546.83|549.25|546.75|549.33|546.83|549.19|546.69|25
1606653430000|2020-11-29 12:37:10|549.23|546.73|549.4|546.9|549.45|546.95|549.23|546.73|21
1606653440000|2020-11-29 12:37:20|549.41|546.91|549.78|547.28|549.81|547.31|549.41|546.91|15
1606653450000|2020-11-29 12:37:30|549.79|547.29|549.75|547.25|549.88|547.38|549.75|547.25|13
1606653460000|2020-11-29 12:37:40|549.68|547.18|549.81|547.31|549.85|547.35|549.65|547.15|30
1606653470000|2020-11-29 12:37:50|549.83|547.33|549.99|547.49|549.99|547.49|549.83|547.33|24
1606653480000|2020-11-29 12:38:00|550|547.5|550.13|547.63|550.13|547.63|550|547.5|16
1606653490000|2020-11-29 12:38:10|550.12|547.62|549.95|547.45|550.12|547.62|549.92|547.42|21
1606653500000|2020-11-29 12:38:20|549.94|547.44|550.04|547.54|550.04|547.54|549.93|547.43|20
1606653510000|2020-11-29 12:38:30|550.03|547.53|550.06|547.56|550.12|547.62|550.03|547.53|10
1606653520000|2020-11-29 12:38:40|550.09|547.59|550.07|547.57|550.09|547.59|550.06|547.56|15
1606653530000|2020-11-29 12:38:50|550.06|547.56|550.2|547.7|550.2|547.7|550.06|547.56|18
1606653540000|2020-11-29 12:39:00|550.21|547.71|550.47|547.97|550.51|548.01|550.21|547.71|21
1606653550000|2020-11-29 12:39:10|550.45|547.95|550.5|548|550.51|548.01|550.4|547.9|22
1606653560000|2020-11-29 12:39:20|550.51|548.01|550.52|548.02|550.52|548.02|550.47|547.97|19
1606653570000|2020-11-29 12:39:30|550.51|548.01|550.5|548|550.52|548.02|550.49|547.99|7
1606653580000|2020-11-29 12:39:40|550.49|547.99|550.55|548.05|550.55|548.05|550.49|547.99|20
1606653590000|2020-11-29 12:39:50|550.54|548.04|550.45|547.95|550.63|548.13|550.45|547.95|17
1606653600000|2020-11-29 12:40:00|550.44|547.94|550.64|548.14|550.64|548.14|550.42|547.92|24
1606653610000|2020-11-29 12:40:10|550.66|548.16|550.66|548.16|550.66|548.16|550.65|548.15|3
1606653620000|2020-11-29 12:40:20|550.69|548.19|550.79|548.29|550.8|548.3|550.69|548.19|13
1606653630000|2020-11-29 12:40:30|550.8|548.3|550.8|548.3|550.8|548.3|550.76|548.26|15
1606653640000|2020-11-29 12:40:40|550.79|548.29|550.79|548.29|550.8|548.3|550.78|548.28|8
1606653650000|2020-11-29 12:40:50|550.78|548.28|550.87|548.37|550.87|548.37|550.78|548.28|14
1606653660000|2020-11-29 12:41:00|550.86|548.36|550.67|548.17|550.87|548.37|550.67|548.17|19
1606653670000|2020-11-29 12:41:10|550.68|548.18|550.8|548.3|550.81|548.31|550.68|548.18|17
1606653680000|2020-11-29 12:41:20|550.82|548.32|550.82|548.32|550.84|548.34|550.82|548.32|8
1606653690000|2020-11-29 12:41:30|550.83|548.33|551|548.5|551|548.5|550.79|548.29|21
1606653700000|2020-11-29 12:41:40|550.99|548.49|551.08|548.58|551.14|548.64|550.99|548.49|14
1606653710000|2020-11-29 12:41:50|551.07|548.57|551.02|548.52|551.08|548.58|551.02|548.52|11
1606653720000|2020-11-29 12:42:00|551.03|548.53|550.94|548.44|551.08|548.58|550.94|548.44|19
1606653730000|2020-11-29 12:42:10|550.93|548.43|550.73|548.23|550.94|548.44|550.73|548.23|17
1606653740000|2020-11-29 12:42:20|550.74|548.24|550.71|548.21|550.77|548.27|550.71|548.21|9
1606653750000|2020-11-29 12:42:30|550.7|548.2|550.68|548.18|550.7|548.2|550.66|548.16|11
1606653760000|2020-11-29 12:42:40|550.67|548.17|550.86|548.36|550.87|548.37|550.65|548.15|20
1606653770000|2020-11-29 12:42:50|550.87|548.37|550.87|548.37|550.92|548.42|550.85|548.35|15
1606653780000|2020-11-29 12:43:00|550.89|548.39|550.85|548.35|550.89|548.39|550.85|548.35|7
1606653790000|2020-11-29 12:43:10|550.87|548.37|550.92|548.42|550.95|548.45|550.87|548.37|16
1606653800000|2020-11-29 12:43:20|550.9|548.4|550.85|548.35|550.9|548.4|550.84|548.34|11
1606653810000|2020-11-29 12:43:30|550.84|548.34|550.82|548.32|550.84|548.34|550.76|548.26|15
1606653820000|2020-11-29 12:43:40|550.83|548.33|550.83|548.33|550.85|548.35|550.82|548.32|7
1606653830000|2020-11-29 12:43:50|550.82|548.32|550.79|548.29|550.84|548.34|550.79|548.29|8
1606653840000|2020-11-29 12:44:00|550.78|548.28|550.76|548.26|550.8|548.3|550.76|548.26|10
1606653850000|2020-11-29 12:44:10|550.75|548.25|550.6|548.1|550.75|548.25|550.6|548.1|12
1606653860000|2020-11-29 12:44:20|550.55|548.05|550.5|548|550.55|548.05|550.41|547.91|16
1606653870000|2020-11-29 12:44:30|550.51|548.01|550.48|547.98|550.51|548.01|550.48|547.98|4
1606653880000|2020-11-29 12:44:40|550.49|547.99|550.4|547.9|550.49|547.99|550.4|547.9|12
1606653890000|2020-11-29 12:44:50|550.39|547.89|550.35|547.85|550.4|547.9|550.35|547.85|13
1606653900000|2020-11-29 12:45:00|550.33|547.83|550.33|547.83|550.35|547.85|550.31|547.81|24
1606653910000|2020-11-29 12:45:10|550.34|547.84|550.31|547.81|550.34|547.84|550.3|547.8|20
1606653920000|2020-11-29 12:45:20|550.3|547.8|550.27|547.77|550.34|547.84|550.27|547.77|17
1606653930000|2020-11-29 12:45:30|550.26|547.76|550.24|547.74|550.29|547.79|550.19|547.69|24
1606653940000|2020-11-29 12:45:40|550.27|547.77|550.26|547.76|550.28|547.78|550.24|547.74|17
1606653950000|2020-11-29 12:45:50|550.27|547.77|550.25|547.75|550.27|547.77|550.21|547.71|12
1606653960000|2020-11-29 12:46:00|550.26|547.76|550.41|547.91|550.41|547.91|550.26|547.76|13
1606653970000|2020-11-29 12:46:10|550.42|547.92|550.69|548.19|550.7|548.2|550.42|547.92|20
1606653980000|2020-11-29 12:46:20|550.7|548.2|550.83|548.33|550.83|548.33|550.7|548.2|14
1606653990000|2020-11-29 12:46:30|550.85|548.35|550.85|548.35|550.88|548.38|550.79|548.29|12
1606654000000|2020-11-29 12:46:40|550.88|548.38|550.94|548.44|550.94|548.44|550.88|548.38|16
1606654010000|2020-11-29 12:46:50|550.88|548.38|551.06|548.56|551.06|548.56|550.88|548.38|10
1606654020000|2020-11-29 12:47:00|551.07|548.57|551.22|548.72|551.23|548.73|551.05|548.55|21
1606654030000|2020-11-29 12:47:10|551.64|549.14|551.68|549.18|551.69|549.19|551.53|549.03|9
1606654040000|2020-11-29 12:47:20|551.65|549.15|551.57|549.07|551.66|549.16|551.57|549.07|9
1606654050000|2020-11-29 12:47:30|551.59|549.09|551.69|549.19|551.77|549.27|551.59|549.09|19
1606654060000|2020-11-29 12:47:40|551.7|549.2|551.75|549.25|551.77|549.27|551.7|549.2|11
1606654070000|2020-11-29 12:47:50|551.81|549.31|551.84|549.34|551.92|549.42|551.81|549.31|23
1606654080000|2020-11-29 12:48:00|551.86|549.36|551.8|549.3|551.88|549.38|551.69|549.19|23
1606654090000|2020-11-29 12:48:10|551.79|549.29|551.72|549.22|551.8|549.3|551.72|549.22|16
1606654100000|2020-11-29 12:48:20|551.7|549.2|551.73|549.23|551.73|549.23|551.7|549.2|5
1606654110000|2020-11-29 12:48:30|551.72|549.22|551.85|549.35|551.85|549.35|551.72|549.22|4
1606654120000|2020-11-29 12:48:40|551.82|549.32|551.94|549.44|551.95|549.45|551.82|549.32|14
1606654130000|2020-11-29 12:48:50|551.93|549.43|551.84|549.34|551.93|549.43|551.84|549.34|9
1606654140000|2020-11-29 12:49:00|551.83|549.33|551.85|549.35|551.86|549.36|551.83|549.33|5
1606654150000|2020-11-29 12:49:10|551.86|549.36|551.81|549.31|551.86|549.36|551.8|549.3|16
1606654160000|2020-11-29 12:49:20|551.8|549.3|551.76|549.26|551.8|549.3|551.76|549.26|7
1606654170000|2020-11-29 12:49:30|551.73|549.23|551.98|549.48|551.98|549.48|551.73|549.23|17
1606654180000|2020-11-29 12:49:40|552.04|549.54|552.08|549.58|552.11|549.61|552.03|549.53|13
1606654190000|2020-11-29 12:49:50|552.07|549.57|552.02|549.52|552.08|549.58|552|549.5|18
1606654200000|2020-11-29 12:50:00|552.09|549.59|552.06|549.56|552.14|549.64|552.05|549.55|13
1606654210000|2020-11-29 12:50:10|552.05|549.55|552.06|549.56|552.07|549.57|552.05|549.55|16
1606654220000|2020-11-29 12:50:20|552.05|549.55|551.87|549.37|552.05|549.55|551.83|549.33|17
1606654230000|2020-11-29 12:50:30|551.88|549.38|551.91|549.41|551.92|549.42|551.87|549.37|8
1606654250000|2020-11-29 12:50:50|551.93|549.43|551.93|549.43|551.93|549.43|551.93|549.43|1
1606654260000|2020-11-29 12:51:00|551.96|549.46|552.01|549.51|552.04|549.54|551.96|549.46|11
1606654270000|2020-11-29 12:51:10|552.07|549.57|552.08|549.58|552.09|549.59|552.07|549.57|3
1606654280000|2020-11-29 12:51:20|552.09|549.59|552.09|549.59|552.09|549.59|552.09|549.59|1
1606654290000|2020-11-29 12:51:30|552.1|549.6|552.15|549.65|552.16|549.66|552.09|549.59|8
1606654310000|2020-11-29 12:51:50|552.2|549.7|552.14|549.64|552.2|549.7|552.14|549.64|3
1606654320000|2020-11-29 12:52:00|552.12|549.62|552.13|549.63|552.13|549.63|552.11|549.61|9
1606654330000|2020-11-29 12:52:10|552.14|549.64|552.02|549.52|552.14|549.64|551.94|549.44|18
1606654340000|2020-11-29 12:52:20|552.03|549.53|552|549.5|552.06|549.56|551.99|549.49|14
1606654350000|2020-11-29 12:52:30|552.01|549.51|552.07|549.57|552.07|549.57|552|549.5|7
1606654360000|2020-11-29 12:52:40|552.08|549.58|552.18|549.68|552.19|549.69|552.06|549.56|20
1606654370000|2020-11-29 12:52:50|552.17|549.67|552.17|549.67|552.18|549.68|552.16|549.66|14
1606654380000|2020-11-29 12:53:00|552.18|549.68|552.18|549.68|552.19|549.69|552.16|549.66|20
1606654390000|2020-11-29 12:53:10|552.21|549.71|552.37|549.87|552.37|549.87|552.21|549.71|12
1606654400000|2020-11-29 12:53:20|552.36|549.86|552.51|550.01|552.51|550.01|552.36|549.86|14
1606654410000|2020-11-29 12:53:30|552.56|550.06|552.73|550.23|552.73|550.23|552.56|550.06|26
1606654420000|2020-11-29 12:53:40|552.72|550.22|552.83|550.33|552.83|550.33|552.71|550.21|11
1606654430000|2020-11-29 12:53:50|552.89|550.39|552.99|550.49|553.01|550.51|552.88|550.38|14
1606654440000|2020-11-29 12:54:00|552.98|550.48|553.34|550.84|553.34|550.84|552.98|550.48|15
1606654450000|2020-11-29 12:54:10|553.38|550.88|553.3|550.8|553.7|551.2|553.3|550.8|24
1606654460000|2020-11-29 12:54:20|553.31|550.81|553.25|550.75|553.31|550.81|553.23|550.73|25
1606654470000|2020-11-29 12:54:30|553.26|550.76|553.28|550.78|553.29|550.79|553.25|550.75|11
1606654480000|2020-11-29 12:54:40|553.27|550.77|553.16|550.66|553.27|550.77|553.08|550.58|12
1606654490000|2020-11-29 12:54:50|553.14|550.64|553.01|550.51|553.16|550.66|553.01|550.51|20
1606654500000|2020-11-29 12:55:00|553|550.5|552.8|550.3|553.01|550.51|552.8|550.3|14
1606654510000|2020-11-29 12:55:10|552.76|550.26|552.79|550.29|552.8|550.3|552.76|550.26|3
1606654520000|2020-11-29 12:55:20|552.8|550.3|552.76|550.26|552.8|550.3|552.76|550.26|3
1606654530000|2020-11-29 12:55:30|552.75|550.25|552.64|550.14|552.76|550.26|552.64|550.14|10
1606654540000|2020-11-29 12:55:40|552.65|550.15|552.46|549.96|552.65|550.15|552.45|549.95|14
1606654550000|2020-11-29 12:55:50|552.44|549.94|552.36|549.86|552.46|549.96|552.16|549.66|28
1606654560000|2020-11-29 12:56:00|552.34|549.84|552.71|550.21|552.71|550.21|552.34|549.84|17
1606654570000|2020-11-29 12:56:10|552.7|550.2|552.77|550.27|552.82|550.32|552.7|550.2|16
1606654580000|2020-11-29 12:56:20|552.82|550.32|552.66|550.16|552.82|550.32|552.66|550.16|15
1606654590000|2020-11-29 12:56:30|552.67|550.17|552.67|550.17|552.67|550.17|552.66|550.16|5
1606654600000|2020-11-29 12:56:40|552.66|550.16|552.67|550.17|552.69|550.19|552.66|550.16|7
1606654610000|2020-11-29 12:56:50|552.73|550.23|552.89|550.39|552.89|550.39|552.73|550.23|11
1606654620000|2020-11-29 12:57:00|552.88|550.38|553.14|550.64|553.16|550.66|552.88|550.38|15
1606654630000|2020-11-29 12:57:10|553.11|550.61|553.13|550.63|553.17|550.67|553.11|550.61|12
1606654640000|2020-11-29 12:57:20|553.14|550.64|552.97|550.47|553.14|550.64|552.95|550.45|17
1606654650000|2020-11-29 12:57:30|552.95|550.45|552.91|550.41|552.97|550.47|552.87|550.37|15
1606654660000|2020-11-29 12:57:40|552.86|550.36|553.04|550.54|553.09|550.59|552.84|550.34|25
1606654670000|2020-11-29 12:57:50|553.05|550.55|553.09|550.59|553.11|550.61|553.01|550.51|18
1606654680000|2020-11-29 12:58:00|553.08|550.58|552.86|550.36|553.08|550.58|552.85|550.35|27
1606654690000|2020-11-29 12:58:10|552.82|550.32|552.91|550.41|552.91|550.41|552.7|550.2|24
1606654700000|2020-11-29 12:58:20|552.92|550.42|553.06|550.56|553.06|550.56|552.92|550.42|14
1606654710000|2020-11-29 12:58:30|553.05|550.55|552.83|550.33|553.05|550.55|552.83|550.33|21
1606654720000|2020-11-29 12:58:40|552.82|550.32|552.93|550.43|552.95|550.45|552.81|550.31|18
1606654730000|2020-11-29 12:58:50|552.94|550.44|553.05|550.55|553.07|550.57|552.94|550.44|13
1606654740000|2020-11-29 12:59:00|553.07|550.57|552.87|550.37|553.11|550.61|552.86|550.36|27
1606654750000|2020-11-29 12:59:10|552.86|550.36|552.81|550.31|552.87|550.37|552.8|550.3|23
1606654760000|2020-11-29 12:59:20|552.82|550.32|552.86|550.36|552.91|550.41|552.8|550.3|19
1606654770000|2020-11-29 12:59:30|552.85|550.35|552.68|550.18|552.85|550.35|552.68|550.18|13
1606654780000|2020-11-29 12:59:40|552.66|550.16|552.66|550.16|552.67|550.17|552.65|550.15|10
1606654790000|2020-11-29 12:59:50|552.65|550.15|552.56|550.06|552.66|550.16|552.56|550.06|11
1606654800000|2020-11-29 13:00:00|552.57|550.07|552.52|550.02|552.57|550.07|552.51|550.01|5
1606654810000|2020-11-29 13:00:10|552.54|550.04|552.52|550.02|552.56|550.06|552.52|550.02|7
1606654820000|2020-11-29 13:00:20|552.51|550.01|552.42|549.92|552.52|550.02|552.42|549.92|13
1606654830000|2020-11-29 13:00:30|552.41|549.91|552.06|549.56|552.41|549.91|552.05|549.55|23
1606654840000|2020-11-29 13:00:40|552.05|549.55|552.13|549.63|552.21|549.71|552.05|549.55|17
1606654850000|2020-11-29 13:00:50|552.14|549.64|552.17|549.67|552.17|549.67|552.02|549.52|23
1606654860000|2020-11-29 13:01:00|552.18|549.68|552.3|549.8|552.3|549.8|552.18|549.68|15
1606654870000|2020-11-29 13:01:10|552.34|549.84|552.73|550.23|552.74|550.24|552.34|549.84|18
1606654880000|2020-11-29 13:01:20|552.74|550.24|552.89|550.39|552.92|550.42|552.7|550.2|24
1606654890000|2020-11-29 13:01:30|552.88|550.38|552.97|550.47|552.98|550.48|552.88|550.38|28
1606654900000|2020-11-29 13:01:40|552.95|550.45|553.05|550.55|553.14|550.64|552.95|550.45|26
1606654910000|2020-11-29 13:01:50|553.04|550.54|553.22|550.72|553.22|550.72|553.04|550.54|25
1606654920000|2020-11-29 13:02:00|553.21|550.71|553.28|550.78|553.32|550.82|553.21|550.71|16
1606654930000|2020-11-29 13:02:10|553.31|550.81|553.38|550.88|553.38|550.88|553.28|550.78|15
1606654940000|2020-11-29 13:02:20|553.37|550.87|553.35|550.85|553.4|550.9|553.33|550.83|16
1606654950000|2020-11-29 13:02:30|553.37|550.87|553.5|551|553.52|551.02|553.35|550.85|14
1606654960000|2020-11-29 13:02:40|553.49|550.99|553.21|550.71|553.53|551.03|553.21|550.71|19
1606654970000|2020-11-29 13:02:50|553.23|550.73|553.38|550.88|553.4|550.9|553.23|550.73|19
1606654980000|2020-11-29 13:03:00|553.39|550.89|553.48|550.98|553.5|551|553.39|550.89|13
1606654990000|2020-11-29 13:03:10|553.46|550.96|553.65|551.15|553.97|551.47|553.46|550.96|27
1606655000000|2020-11-29 13:03:20|553.64|551.14|553.83|551.33|553.88|551.38|553.64|551.14|16
1606655010000|2020-11-29 13:03:30|553.84|551.34|553.73|551.23|553.96|551.46|553.73|551.23|25
1606655020000|2020-11-29 13:03:40|553.79|551.29|554.07|551.57|554.08|551.58|553.77|551.27|24
1606655030000|2020-11-29 13:03:50|554.06|551.56|553.79|551.29|554.08|551.58|553.78|551.28|23
1606655040000|2020-11-29 13:04:00|553.78|551.28|553.64|551.14|553.78|551.28|553.59|551.09|27
1606655050000|2020-11-29 13:04:10|553.65|551.15|553.93|551.43|553.96|551.46|553.65|551.15|22
1606655060000|2020-11-29 13:04:20|553.91|551.41|553.73|551.23|553.91|551.41|553.73|551.23|13
1606655070000|2020-11-29 13:04:30|553.74|551.24|553.65|551.15|553.74|551.24|553.62|551.12|18
1606655080000|2020-11-29 13:04:40|553.67|551.17|553.67|551.17|553.68|551.18|553.65|551.15|12
1606655090000|2020-11-29 13:04:50|553.68|551.18|553.67|551.17|553.7|551.2|553.62|551.12|20
1606655100000|2020-11-29 13:05:00|553.66|551.16|553.74|551.24|553.74|551.24|553.64|551.14|17
1606655110000|2020-11-29 13:05:10|553.75|551.25|553.94|551.44|554.02|551.52|553.75|551.25|18
1606655120000|2020-11-29 13:05:20|553.9|551.4|553.83|551.33|553.91|551.41|553.82|551.32|27
1606655130000|2020-11-29 13:05:30|553.84|551.34|553.9|551.4|553.95|551.45|553.84|551.34|24
1606655140000|2020-11-29 13:05:40|553.89|551.39|553.93|551.43|553.94|551.44|553.87|551.37|11
1606655150000|2020-11-29 13:05:50|553.95|551.45|554.17|551.67|554.23|551.73|553.95|551.45|27
1606655160000|2020-11-29 13:06:00|554.15|551.65|554.15|551.65|554.23|551.73|554.09|551.59|31
1606655170000|2020-11-29 13:06:10|554.2|551.7|554.1|551.6|554.2|551.7|554.1|551.6|24
1606655180000|2020-11-29 13:06:20|554.11|551.61|554.08|551.58|554.14|551.64|554.07|551.57|21
1606655190000|2020-11-29 13:06:30|554.21|551.71|554.07|551.57|554.23|551.73|553.93|551.43|21
1606655200000|2020-11-29 13:06:40|554.06|551.56|554.07|551.57|554.1|551.6|553.93|551.43|21
1606655210000|2020-11-29 13:06:50|554.08|551.58|554.12|551.62|554.17|551.67|554.08|551.58|22
1606655220000|2020-11-29 13:07:00|554.13|551.63|553.92|551.42|554.13|551.63|553.89|551.39|18
1606655230000|2020-11-29 13:07:10|553.88|551.38|553.72|551.22|553.88|551.38|553.72|551.22|13
1606655240000|2020-11-29 13:07:20|553.58|551.08|553.51|551.01|553.59|551.09|553.51|551.01|9
1606655250000|2020-11-29 13:07:30|553.46|550.96|553.43|550.93|553.48|550.98|553.37|550.87|13
1606655260000|2020-11-29 13:07:40|553.44|550.94|553.57|551.07|553.57|551.07|553.44|550.94|6
1606655270000|2020-11-29 13:07:50|553.58|551.08|553.65|551.15|553.79|551.29|553.58|551.08|16
1606655280000|2020-11-29 13:08:00|553.66|551.16|553.43|550.93|553.66|551.16|553.43|550.93|17
1606655290000|2020-11-29 13:08:10|553.44|550.94|553.41|550.91|553.49|550.99|553.41|550.91|12
1606655300000|2020-11-29 13:08:20|553.4|550.9|553.36|550.86|553.4|550.9|553.35|550.85|9
1606655310000|2020-11-29 13:08:30|553.35|550.85|553.33|550.83|553.36|550.86|553.33|550.83|11
1606655320000|2020-11-29 13:08:40|553.34|550.84|553.47|550.97|553.52|551.02|553.33|550.83|22
1606655330000|2020-11-29 13:08:50|553.48|550.98|553.47|550.97|553.48|550.98|553.47|550.97|6
1606655340000|2020-11-29 13:09:00|553.44|550.94|553.45|550.95|553.46|550.96|553.41|550.91|7
1606655350000|2020-11-29 13:09:10|553.41|550.91|553.47|550.97|553.49|550.99|553.41|550.91|8
1606655360000|2020-11-29 13:09:20|553.48|550.98|553.56|551.06|553.56|551.06|553.47|550.97|4
1606655370000|2020-11-29 13:09:30|553.51|551.01|553.36|550.86|553.51|551.01|553.27|550.77|17
1606655380000|2020-11-29 13:09:40|553.33|550.83|553.35|550.85|553.35|550.85|553.32|550.82|10
1606655390000|2020-11-29 13:09:50|553.36|550.86|553.35|550.85|553.38|550.88|553.34|550.84|15
1606655400000|2020-11-29 13:10:00|553.34|550.84|553.14|550.64|553.34|550.84|553.14|550.64|13
1606655410000|2020-11-29 13:10:10|553.15|550.65|553.11|550.61|553.15|550.65|553.11|550.61|6
1606655420000|2020-11-29 13:10:20|553.04|550.54|553.14|550.64|553.16|550.66|553.04|550.54|14
1606655430000|2020-11-29 13:10:30|553.17|550.67|553.22|550.72|553.27|550.77|553.15|550.65|27
1606655440000|2020-11-29 13:10:40|553.23|550.73|553.08|550.58|553.23|550.73|553.08|550.58|15
1606655450000|2020-11-29 13:10:50|553.05|550.55|552.89|550.39|553.05|550.55|552.85|550.35|17
1606655460000|2020-11-29 13:11:00|552.91|550.41|553.05|550.55|553.06|550.56|552.91|550.41|21
1606655470000|2020-11-29 13:11:10|553.04|550.54|553.04|550.54|553.09|550.59|553|550.5|9
1606655480000|2020-11-29 13:11:20|553.02|550.52|553.05|550.55|553.05|550.55|553|550.5|9
1606655490000|2020-11-29 13:11:30|553.09|550.59|553.36|550.86|553.38|550.88|553.08|550.58|27
1606655500000|2020-11-29 13:11:40|553.35|550.85|553.34|550.84|553.39|550.89|553.34|550.84|14
1606655510000|2020-11-29 13:11:50|553.35|550.85|553.43|550.93|553.43|550.93|553.34|550.84|13
1606655520000|2020-11-29 13:12:00|553.41|550.91|553.45|550.95|553.45|550.95|553.41|550.91|10
1606655530000|2020-11-29 13:12:10|553.43|550.93|553.35|550.85|553.44|550.94|553.27|550.77|17
1606655540000|2020-11-29 13:12:20|553.36|550.86|553.55|551.05|553.62|551.12|553.35|550.85|15
1606655550000|2020-11-29 13:12:30|553.57|551.07|553.56|551.06|553.57|551.07|553.55|551.05|3
1606655560000|2020-11-29 13:12:40|553.57|551.07|553.9|551.4|553.91|551.41|553.57|551.07|17
1606655570000|2020-11-29 13:12:50|553.89|551.39|553.82|551.32|553.92|551.42|553.77|551.27|18
1606655580000|2020-11-29 13:13:00|553.87|551.37|553.88|551.38|553.88|551.38|553.86|551.36|6
1606655590000|2020-11-29 13:13:10|553.87|551.37|553.85|551.35|553.88|551.38|553.85|551.35|11
1606655600000|2020-11-29 13:13:20|553.86|551.36|553.58|551.08|553.86|551.36|553.57|551.07|22
1606655610000|2020-11-29 13:13:30|553.57|551.07|553.67|551.17|553.69|551.19|553.55|551.05|13
1606655620000|2020-11-29 13:13:40|553.66|551.16|553.67|551.17|553.67|551.17|553.66|551.16|2
1606655630000|2020-11-29 13:13:50|553.68|551.18|553.63|551.13|553.69|551.19|553.63|551.13|3
1606655640000|2020-11-29 13:14:00|553.62|551.12|553.64|551.14|553.64|551.14|553.62|551.12|4
1606655660000|2020-11-29 13:14:20|553.63|551.13|553.64|551.14|553.64|551.14|553.63|551.13|2
1606655670000|2020-11-29 13:14:30|553.65|551.15|553.48|550.98|553.65|551.15|553.48|550.98|11
1606655680000|2020-11-29 13:14:40|553.49|550.99|553.6|551.1|553.6|551.1|553.49|550.99|7
1606655690000|2020-11-29 13:14:50|553.61|551.11|553.65|551.15|553.66|551.16|553.6|551.1|8
1606655710000|2020-11-29 13:15:10|553.64|551.14|553.53|551.03|553.65|551.15|553.53|551.03|9
1606655720000|2020-11-29 13:15:20|553.55|551.05|553.54|551.04|553.56|551.06|553.51|551.01|18
1606655730000|2020-11-29 13:15:30|553.56|551.06|553.6|551.1|553.6|551.1|553.56|551.06|4
1606655740000|2020-11-29 13:15:40|553.64|551.14|553.65|551.15|553.66|551.16|553.63|551.13|10
1606655750000|2020-11-29 13:15:50|553.68|551.18|553.62|551.12|553.68|551.18|553.62|551.12|10
1606655760000|2020-11-29 13:16:00|553.64|551.14|553.65|551.15|553.68|551.18|553.64|551.14|7
1606655770000|2020-11-29 13:16:10|553.66|551.16|553.17|550.67|553.66|551.16|553.01|550.51|28
1606655780000|2020-11-29 13:16:20|553.16|550.66|553.12|550.62|553.17|550.67|553.05|550.55|14
1606655790000|2020-11-29 13:16:30|553.18|550.68|552.98|550.48|553.21|550.71|552.97|550.47|21
1606655800000|2020-11-29 13:16:40|552.99|550.49|553.17|550.67|553.17|550.67|552.95|550.45|16
1606655810000|2020-11-29 13:16:50|553.2|550.7|553.15|550.65|553.22|550.72|553.14|550.64|15
1606655820000|2020-11-29 13:17:00|553.14|550.64|553.19|550.69|553.2|550.7|553.14|550.64|15
1606655830000|2020-11-29 13:17:10|553.18|550.68|553.06|550.56|553.19|550.69|553.06|550.56|14
1606655840000|2020-11-29 13:17:20|553.07|550.57|553.05|550.55|553.07|550.57|553.04|550.54|12
1606655850000|2020-11-29 13:17:30|553.03|550.53|553.11|550.61|553.16|550.66|553.03|550.53|20
1606655860000|2020-11-29 13:17:40|553.1|550.6|553.13|550.63|553.14|550.64|553.1|550.6|10
1606655870000|2020-11-29 13:17:50|553.12|550.62|553.33|550.83|553.33|550.83|553.12|550.62|24
1606655880000|2020-11-29 13:18:00|553.34|550.84|553.33|550.83|553.34|550.84|553.15|550.65|24
1606655890000|2020-11-29 13:18:10|553.31|550.81|553.53|551.03|553.53|551.03|553.29|550.79|23
1606655900000|2020-11-29 13:18:20|553.54|551.04|553.49|550.99|553.56|551.06|553.48|550.98|14
1606655910000|2020-11-29 13:18:30|553.48|550.98|553.58|551.08|553.61|551.11|553.48|550.98|25
1606655920000|2020-11-29 13:18:40|553.59|551.09|553.79|551.29|553.79|551.29|553.55|551.05|27
1606655930000|2020-11-29 13:18:50|553.78|551.28|553.65|551.15|553.79|551.29|553.65|551.15|31
1606655940000|2020-11-29 13:19:00|553.64|551.14|553.81|551.31|553.86|551.36|553.64|551.14|26
1606655950000|2020-11-29 13:19:10|553.78|551.28|553.84|551.34|553.86|551.36|553.78|551.28|31
1606655960000|2020-11-29 13:19:20|553.85|551.35|553.8|551.3|553.86|551.36|553.76|551.26|32
1606655970000|2020-11-29 13:19:30|553.81|551.31|553.85|551.35|553.87|551.37|553.8|551.3|24
1606655980000|2020-11-29 13:19:40|553.86|551.36|553.89|551.39|553.89|551.39|553.84|551.34|16
1606655990000|2020-11-29 13:19:50|553.88|551.38|553.72|551.22|553.88|551.38|553.71|551.21|17
1606656000000|2020-11-29 13:20:00|553.71|551.21|553.87|551.37|553.9|551.4|553.69|551.19|24
1606656010000|2020-11-29 13:20:10|553.86|551.36|553.71|551.21|553.87|551.37|553.71|551.21|16
1606656020000|2020-11-29 13:20:20|553.64|551.14|553.63|551.13|553.64|551.14|553.6|551.1|17
1606656030000|2020-11-29 13:20:30|553.65|551.15|553.76|551.26|553.76|551.26|553.62|551.12|20
1606656040000|2020-11-29 13:20:40|553.77|551.27|553.83|551.33|553.88|551.38|553.76|551.26|16
1606656050000|2020-11-29 13:20:50|553.82|551.32|553.81|551.31|553.82|551.32|553.78|551.28|11
1606656060000|2020-11-29 13:21:00|553.8|551.3|553.87|551.37|553.87|551.37|553.8|551.3|6
1606656070000|2020-11-29 13:21:10|553.86|551.36|554.06|551.56|554.06|551.56|553.72|551.22|20
1606656080000|2020-11-29 13:21:20|554.03|551.53|554.29|551.79|554.31|551.81|554.03|551.53|17
1606656090000|2020-11-29 13:21:30|554.31|551.81|554.43|551.93|554.43|551.93|554.3|551.8|17
1606656100000|2020-11-29 13:21:40|554.44|551.94|554.47|551.97|554.47|551.97|554.43|551.93|5
1606656110000|2020-11-29 13:21:50|554.46|551.96|554.48|551.98|554.48|551.98|554.46|551.96|3
1606656120000|2020-11-29 13:22:00|554.42|551.92|554.47|551.97|554.47|551.97|554.33|551.83|25
1606656130000|2020-11-29 13:22:10|554.51|552.01|554.63|552.13|554.64|552.14|554.51|552.01|13
1606656140000|2020-11-29 13:22:20|554.61|552.11|554.52|552.02|554.64|552.14|554.51|552.01|14
1606656150000|2020-11-29 13:22:30|554.53|552.03|554.53|552.03|554.53|552.03|554.5|552|10
1606656160000|2020-11-29 13:22:40|554.56|552.06|554.61|552.11|554.61|552.11|554.56|552.06|11
1606656170000|2020-11-29 13:22:50|554.62|552.12|554.74|552.24|554.81|552.31|554.62|552.12|18
1606656180000|2020-11-29 13:23:00|554.75|552.25|554.99|552.49|555.02|552.52|554.74|552.24|25
1606656190000|2020-11-29 13:23:10|554.98|552.48|555.14|552.64|555.14|552.64|554.98|552.48|20
1606656200000|2020-11-29 13:23:20|555.17|552.67|555.59|553.09|555.59|553.09|555.17|552.67|23
1606656210000|2020-11-29 13:23:30|555.57|553.07|555.46|552.96|555.6|553.1|555.3|552.8|26
1606656220000|2020-11-29 13:23:40|555.48|552.98|555.57|553.07|555.58|553.08|555.45|552.95|14
1606656230000|2020-11-29 13:23:50|555.58|553.08|555.61|553.11|555.64|553.14|555.56|553.06|11
1606656240000|2020-11-29 13:24:00|555.62|553.12|555.61|553.11|555.64|553.14|555.61|553.11|10
1606656250000|2020-11-29 13:24:10|555.6|553.1|555.31|552.81|555.6|553.1|555.3|552.8|18
1606656260000|2020-11-29 13:24:20|555.3|552.8|555.32|552.82|555.32|552.82|555.26|552.76|6
1606656270000|2020-11-29 13:24:30|555.33|552.83|555.43|552.93|555.43|552.93|555.33|552.83|15
1606656280000|2020-11-29 13:24:40|555.41|552.91|555.6|553.1|555.6|553.1|555.41|552.91|22
1606656290000|2020-11-29 13:24:50|555.59|553.09|555.44|552.94|555.61|553.11|555.44|552.94|19
1606656300000|2020-11-29 13:25:00|555.42|552.92|555.42|552.92|555.43|552.93|555.36|552.86|17
1606656310000|2020-11-29 13:25:10|555.48|552.98|555.36|552.86|555.49|552.99|555.32|552.82|17
1606656320000|2020-11-29 13:25:20|555.33|552.83|555.37|552.87|555.37|552.87|555.33|552.83|5
1606656330000|2020-11-29 13:25:30|555.36|552.86|555.24|552.74|555.37|552.87|555.24|552.74|19
1606656340000|2020-11-29 13:25:40|555.26|552.76|555.25|552.75|555.26|552.76|555.24|552.74|10
1606656350000|2020-11-29 13:25:50|555.23|552.73|555.05|552.55|555.25|552.75|555.04|552.54|23
1606656360000|2020-11-29 13:26:00|555.04|552.54|554.65|552.15|555.04|552.54|554.65|552.15|15
1606656370000|2020-11-29 13:26:10|554.69|552.19|554.74|552.24|554.78|552.28|554.69|552.19|26
1606656380000|2020-11-29 13:26:20|554.72|552.22|554.66|552.16|554.72|552.22|554.66|552.16|8
1606656390000|2020-11-29 13:26:30|554.65|552.15|554.57|552.07|554.65|552.15|554.55|552.05|14
1606656400000|2020-11-29 13:26:40|554.56|552.06|554.17|551.67|554.56|552.06|554.17|551.67|14
1606656410000|2020-11-29 13:26:50|554.16|551.66|554.15|551.65|554.18|551.68|554.09|551.59|17
1606656420000|2020-11-29 13:27:00|554.14|551.64|554.07|551.57|554.21|551.71|554.05|551.55|12
1606656430000|2020-11-29 13:27:10|554.11|551.61|554.26|551.76|554.29|551.79|554.11|551.61|21
1606656440000|2020-11-29 13:27:20|554.33|551.83|554.36|551.86|554.42|551.92|554.32|551.82|23
1606656450000|2020-11-29 13:27:30|554.34|551.84|554.35|551.85|554.39|551.89|554.3|551.8|20
1606656460000|2020-11-29 13:27:40|554.36|551.86|554.47|551.97|554.55|552.05|554.35|551.85|24
1606656470000|2020-11-29 13:27:50|554.46|551.96|554.29|551.79|554.46|551.96|554.29|551.79|16
1606656480000|2020-11-29 13:28:00|554.28|551.78|554.29|551.79|554.3|551.8|554.23|551.73|26
1606656490000|2020-11-29 13:28:10|554.28|551.78|554.15|551.65|554.28|551.78|554.14|551.64|23
1606656500000|2020-11-29 13:28:20|554.16|551.66|554.13|551.63|554.32|551.82|554.13|551.63|29
1606656510000|2020-11-29 13:28:30|554.12|551.62|554.11|551.61|554.15|551.65|554.1|551.6|22
1606656520000|2020-11-29 13:28:40|554.08|551.58|554.09|551.59|554.1|551.6|554.07|551.57|13
1606656530000|2020-11-29 13:28:50|554.08|551.58|554.13|551.63|554.13|551.63|554.08|551.58|13
1606656540000|2020-11-29 13:29:00|554.14|551.64|554.27|551.77|554.31|551.81|554.14|551.64|17
1606656550000|2020-11-29 13:29:10|554.29|551.79|554.31|551.81|554.32|551.82|554.27|551.77|17
1606656560000|2020-11-29 13:29:20|554.32|551.82|554.28|551.78|554.34|551.84|554.28|551.78|14
1606656570000|2020-11-29 13:29:30|554.33|551.83|554.35|551.85|554.37|551.87|554.33|551.83|13
1606656580000|2020-11-29 13:29:40|554.36|551.86|554.35|551.85|554.36|551.86|554.34|551.84|8
1606656590000|2020-11-29 13:29:50|554.34|551.84|554.18|551.68|554.34|551.84|554.18|551.68|18
1606656600000|2020-11-29 13:30:00|554.19|551.69|554|551.5|554.19|551.69|554|551.5|15
1606656610000|2020-11-29 13:30:10|553.99|551.49|553.76|551.26|554|551.5|553.76|551.26|10
1606656620000|2020-11-29 13:30:20|553.77|551.27|553.77|551.27|553.79|551.29|553.63|551.13|23
1606656630000|2020-11-29 13:30:30|553.76|551.26|553.72|551.22|553.77|551.27|553.71|551.21|17
1606656640000|2020-11-29 13:30:40|553.71|551.21|553.66|551.16|553.72|551.22|553.66|551.16|9
1606656650000|2020-11-29 13:30:50|553.67|551.17|553.7|551.2|553.72|551.22|553.66|551.16|12
1606656660000|2020-11-29 13:31:00|553.69|551.19|553.75|551.25|553.75|551.25|553.68|551.18|14
1606656670000|2020-11-29 13:31:10|553.76|551.26|553.85|551.35|553.85|551.35|553.76|551.26|14
1606656680000|2020-11-29 13:31:20|553.87|551.37|553.84|551.34|553.89|551.39|553.83|551.33|17
1606656690000|2020-11-29 13:31:30|553.83|551.33|553.68|551.18|553.91|551.41|553.68|551.18|20
1606656700000|2020-11-29 13:31:40|553.67|551.17|553.67|551.17|553.67|551.17|553.65|551.15|5
1606656710000|2020-11-29 13:31:50|553.66|551.16|553.54|551.04|553.66|551.16|553.51|551.01|16
1606656720000|2020-11-29 13:32:00|553.53|551.03|553.34|550.84|553.56|551.06|553.34|550.84|24
1606656730000|2020-11-29 13:32:10|553.33|550.83|553.41|550.91|553.46|550.96|553.33|550.83|19
1606656740000|2020-11-29 13:32:20|553.42|550.92|553.39|550.89|553.43|550.93|553.37|550.87|16
1606656750000|2020-11-29 13:32:30|553.38|550.88|553.38|550.88|553.4|550.9|553.38|550.88|15
1606656760000|2020-11-29 13:32:40|553.36|550.86|553.34|550.84|553.36|550.86|553.32|550.82|17
1606656770000|2020-11-29 13:32:50|553.35|550.85|553.38|550.88|553.38|550.88|553.34|550.84|14
1606656780000|2020-11-29 13:33:00|553.42|550.92|553.58|551.08|553.58|551.08|553.42|550.92|18
1606656790000|2020-11-29 13:33:10|553.59|551.09|553.64|551.14|553.64|551.14|553.58|551.08|5
1606656800000|2020-11-29 13:33:20|553.7|551.2|553.81|551.31|553.81|551.31|553.7|551.2|15
1606656810000|2020-11-29 13:33:30|553.84|551.34|553.96|551.46|553.96|551.46|553.83|551.33|12
1606656820000|2020-11-29 13:33:40|553.94|551.44|553.81|551.31|553.94|551.44|553.81|551.31|14
1606656830000|2020-11-29 13:33:50|553.8|551.3|553.69|551.19|553.81|551.31|553.66|551.16|16
1606656840000|2020-11-29 13:34:00|553.68|551.18|553.61|551.11|553.69|551.19|553.61|551.11|15
1606656850000|2020-11-29 13:34:10|553.63|551.13|553.3|550.8|553.63|551.13|553.29|550.79|23
1606656860000|2020-11-29 13:34:20|553.29|550.79|553.45|550.95|553.49|550.99|553.29|550.79|21
1606656870000|2020-11-29 13:34:30|553.46|550.96|553.67|551.17|553.67|551.17|553.44|550.94|20
1606656880000|2020-11-29 13:34:40|553.66|551.16|553.79|551.29|553.81|551.31|553.66|551.16|22
1606656890000|2020-11-29 13:34:50|553.81|551.31|553.68|551.18|553.83|551.33|553.65|551.15|15
1606656900000|2020-11-29 13:35:00|553.66|551.16|553.68|551.18|553.68|551.18|553.65|551.15|5
1606656910000|2020-11-29 13:35:10|553.69|551.19|553.81|551.31|553.85|551.35|553.69|551.19|19
1606656920000|2020-11-29 13:35:20|553.83|551.33|553.73|551.23|553.84|551.34|553.71|551.21|10
1606656930000|2020-11-29 13:35:30|553.74|551.24|553.86|551.36|553.86|551.36|553.74|551.24|11
1606656940000|2020-11-29 13:35:40|553.82|551.32|553.94|551.44|553.95|551.45|553.82|551.32|11
1606656950000|2020-11-29 13:35:50|553.99|551.49|554.14|551.64|554.2|551.7|553.99|551.49|16
1606656960000|2020-11-29 13:36:00|554.15|551.65|554.15|551.65|554.17|551.67|554.15|551.65|9
1606656970000|2020-11-29 13:36:10|554.12|551.62|554.11|551.61|554.17|551.67|554.1|551.6|16
1606656980000|2020-11-29 13:36:20|554.13|551.63|554.15|551.65|554.16|551.66|554.12|551.62|14
1606656990000|2020-11-29 13:36:30|554.14|551.64|554.15|551.65|554.15|551.65|554.14|551.64|10
1606657000000|2020-11-29 13:36:40|554.14|551.64|554.15|551.65|554.15|551.65|554.14|551.64|2
1606657010000|2020-11-29 13:36:50|554.16|551.66|554.15|551.65|554.19|551.69|554.13|551.63|14
1606657020000|2020-11-29 13:37:00|554.14|551.64|554.14|551.64|554.17|551.67|554.13|551.63|14
1606657030000|2020-11-29 13:37:10|554.12|551.62|553.95|551.45|554.12|551.62|553.95|551.45|15
1606657040000|2020-11-29 13:37:20|553.91|551.41|553.9|551.4|553.95|551.45|553.9|551.4|14
1606657050000|2020-11-29 13:37:30|553.91|551.41|553.85|551.35|553.91|551.41|553.85|551.35|15
1606657060000|2020-11-29 13:37:40|553.86|551.36|553.84|551.34|553.86|551.36|553.84|551.34|4
1606657070000|2020-11-29 13:37:50|553.83|551.33|553.59|551.09|553.83|551.33|553.59|551.09|8
1606657080000|2020-11-29 13:38:00|553.6|551.1|553.55|551.05|553.6|551.1|553.54|551.04|8
1606657090000|2020-11-29 13:38:10|553.57|551.07|553.52|551.02|553.58|551.08|553.52|551.02|18
1606657100000|2020-11-29 13:38:20|553.53|551.03|553.5|551|553.57|551.07|553.49|550.99|13
1606657110000|2020-11-29 13:38:30|553.53|551.03|553.51|551.01|553.54|551.04|553.51|551.01|14
1606657120000|2020-11-29 13:38:40|553.5|551|553.32|550.82|553.5|551|553.32|550.82|13
1606657130000|2020-11-29 13:38:50|553.34|550.84|553.46|550.96|553.49|550.99|553.32|550.82|22
1606657140000|2020-11-29 13:39:00|553.48|550.98|553.45|550.95|553.48|550.98|553.42|550.92|15
1606657150000|2020-11-29 13:39:10|553.46|550.96|553.41|550.91|553.46|550.96|553.4|550.9|11
1606657160000|2020-11-29 13:39:20|553.42|550.92|553.38|550.88|553.42|550.92|553.32|550.82|13
1606657170000|2020-11-29 13:39:30|553.37|550.87|553.37|550.87|553.37|550.87|553.37|550.87|1
1606657180000|2020-11-29 13:39:40|553.36|550.86|553.32|550.82|553.36|550.86|553.32|550.82|3
1606657190000|2020-11-29 13:39:50|553.33|550.83|553.03|550.53|553.33|550.83|553.02|550.52|21
1606657200000|2020-11-29 13:40:00|553.02|550.52|553.32|550.82|553.33|550.83|553.02|550.52|25
1606657210000|2020-11-29 13:40:10|553.31|550.81|553.3|550.8|553.32|550.82|553.28|550.78|9
1606657220000|2020-11-29 13:40:20|553.31|550.81|553.27|550.77|553.33|550.83|553.27|550.77|10
1606657230000|2020-11-29 13:40:30|553.28|550.78|553.43|550.93|553.43|550.93|553.26|550.76|22
1606657240000|2020-11-29 13:40:40|553.42|550.92|553.42|550.92|553.43|550.93|553.4|550.9|18
1606657250000|2020-11-29 13:40:50|553.43|550.93|553.74|551.24|553.75|551.25|553.42|550.92|15
1606657260000|2020-11-29 13:41:00|553.72|551.22|554.03|551.53|554.07|551.57|553.72|551.22|16
1606657270000|2020-11-29 13:41:10|554.04|551.54|554.04|551.54|554.06|551.56|554.01|551.51|20
1606657280000|2020-11-29 13:41:20|554.06|551.56|553.87|551.37|554.08|551.58|553.86|551.36|14
1606657290000|2020-11-29 13:41:30|553.86|551.36|553.96|551.46|553.96|551.46|553.86|551.36|8
1606657300000|2020-11-29 13:41:40|553.98|551.48|554.26|551.76|554.26|551.76|553.98|551.48|15
1606657310000|2020-11-29 13:41:50|554.27|551.77|554.4|551.9|554.4|551.9|554.26|551.76|21
1606657320000|2020-11-29 13:42:00|554.39|551.89|554.52|552.02|554.52|552.02|554.39|551.89|8
1606657330000|2020-11-29 13:42:10|554.5|552|554.29|551.79|554.5|552|554.29|551.79|17
1606657340000|2020-11-29 13:42:20|554.3|551.8|554.27|551.77|554.35|551.85|554.22|551.72|21
1606657350000|2020-11-29 13:42:30|554.28|551.78|554.27|551.77|554.29|551.79|554.26|551.76|12
1606657360000|2020-11-29 13:42:40|554.28|551.78|554.19|551.69|554.28|551.78|554.19|551.69|14
1606657370000|2020-11-29 13:42:50|554.2|551.7|554.22|551.72|554.23|551.73|554.2|551.7|11
1606657380000|2020-11-29 13:43:00|554.23|551.73|554.22|551.72|554.36|551.86|554.22|551.72|17
1606657390000|2020-11-29 13:43:10|554.21|551.71|554.04|551.54|554.21|551.71|554.03|551.53|19
1606657400000|2020-11-29 13:43:20|554.03|551.53|553.91|551.41|554.03|551.53|553.91|551.41|15
1606657410000|2020-11-29 13:43:30|553.92|551.42|553.96|551.46|553.96|551.46|553.92|551.42|3
1606657420000|2020-11-29 13:43:40|553.97|551.47|553.91|551.41|553.97|551.47|553.91|551.41|17
1606657430000|2020-11-29 13:43:50|553.9|551.4|553.65|551.15|553.9|551.4|553.65|551.15|22
1606657440000|2020-11-29 13:44:00|553.66|551.16|553.54|551.04|553.66|551.16|553.53|551.03|11
1606657450000|2020-11-29 13:44:10|553.53|551.03|553.75|551.25|553.75|551.25|553.53|551.03|10
1606657460000|2020-11-29 13:44:20|553.7|551.2|553.58|551.08|553.7|551.2|553.49|550.99|19
1606657470000|2020-11-29 13:44:30|553.57|551.07|553.62|551.12|553.62|551.12|553.57|551.07|19
1606657480000|2020-11-29 13:44:40|553.6|551.1|553.55|551.05|553.61|551.11|553.55|551.05|11
1606657490000|2020-11-29 13:44:50|553.46|550.96|553.52|551.02|553.53|551.03|553.46|550.96|8
1606657500000|2020-11-29 13:45:00|553.47|550.97|553.33|550.83|553.47|550.97|553.24|550.74|26
1606657510000|2020-11-29 13:45:10|553.31|550.81|553.26|550.76|553.35|550.85|553.26|550.76|20
1606657520000|2020-11-29 13:45:20|553.27|550.77|553.09|550.59|553.28|550.78|553.09|550.59|18
1606657530000|2020-11-29 13:45:30|553.1|550.6|553.08|550.58|553.12|550.62|553.07|550.57|16
1606657540000|2020-11-29 13:45:40|553.09|550.59|552.93|550.43|553.09|550.59|552.93|550.43|16
1606657550000|2020-11-29 13:45:50|552.89|550.39|552.9|550.4|552.91|550.41|552.88|550.38|10
1606657560000|2020-11-29 13:46:00|552.88|550.38|552.87|550.37|552.88|550.38|552.73|550.23|21
1606657570000|2020-11-29 13:46:10|552.88|550.38|552.93|550.43|552.93|550.43|552.83|550.33|17
1606657580000|2020-11-29 13:46:20|552.92|550.42|552.87|550.37|552.93|550.43|552.87|550.37|12
1606657590000|2020-11-29 13:46:30|552.88|550.38|552.9|550.4|552.93|550.43|552.86|550.36|16
1606657600000|2020-11-29 13:46:40|552.89|550.39|552.95|550.45|552.96|550.46|552.89|550.39|7
1606657610000|2020-11-29 13:46:50|552.96|550.46|553|550.5|553.01|550.51|552.96|550.46|5
1606657620000|2020-11-29 13:47:00|553.01|550.51|552.86|550.36|553.02|550.52|552.85|550.35|18
1606657630000|2020-11-29 13:47:10|552.85|550.35|553|550.5|553|550.5|552.85|550.35|17
1606657640000|2020-11-29 13:47:20|553.01|550.51|553.05|550.55|553.08|550.58|553.01|550.51|15
1606657650000|2020-11-29 13:47:30|553.06|550.56|553.01|550.51|553.1|550.6|553|550.5|14
1606657660000|2020-11-29 13:47:40|552.99|550.49|553.02|550.52|553.02|550.52|552.98|550.48|10
1606657670000|2020-11-29 13:47:50|553.01|550.51|553.01|550.51|553.04|550.54|553|550.5|13
1606657680000|2020-11-29 13:48:00|553.02|550.52|553.1|550.6|553.1|550.6|553.02|550.52|10
1606657690000|2020-11-29 13:48:10|553.12|550.62|553.05|550.55|553.12|550.62|553.04|550.54|9
1606657700000|2020-11-29 13:48:20|553.07|550.57|553.12|550.62|553.12|550.62|553.06|550.56|12
1606657710000|2020-11-29 13:48:30|553.13|550.63|553.24|550.74|553.24|550.74|553.12|550.62|16
1606657720000|2020-11-29 13:48:40|553.25|550.75|553.51|551.01|553.51|551.01|553.25|550.75|15
1606657730000|2020-11-29 13:48:50|553.53|551.03|553.64|551.14|553.72|551.22|553.53|551.03|20
1606657740000|2020-11-29 13:49:00|553.66|551.16|553.66|551.16|553.68|551.18|553.47|550.97|24
1606657750000|2020-11-29 13:49:10|553.64|551.14|553.62|551.12|553.67|551.17|553.59|551.09|15
1606657760000|2020-11-29 13:49:20|553.63|551.13|553.72|551.22|553.77|551.27|553.63|551.13|14
1606657770000|2020-11-29 13:49:30|553.71|551.21|553.77|551.27|553.8|551.3|553.71|551.21|16
1606657780000|2020-11-29 13:49:40|553.78|551.28|553.81|551.31|553.81|551.31|553.77|551.27|10
1606657790000|2020-11-29 13:49:50|553.79|551.29|553.81|551.31|553.81|551.31|553.79|551.29|6
1606657800000|2020-11-29 13:50:00|553.82|551.32|553.81|551.31|553.82|551.32|553.81|551.31|12
1606657810000|2020-11-29 13:50:10|553.82|551.32|553.69|551.19|553.84|551.34|553.69|551.19|18
1606657820000|2020-11-29 13:50:20|553.68|551.18|553.7|551.2|553.71|551.21|553.67|551.17|8
1606657830000|2020-11-29 13:50:30|553.71|551.21|553.75|551.25|553.75|551.25|553.71|551.21|3
1606657840000|2020-11-29 13:50:40|553.72|551.22|553.53|551.03|553.72|551.22|553.53|551.03|11
1606657850000|2020-11-29 13:50:50|553.5|551|553.65|551.15|553.65|551.15|553.5|551|21
1606657860000|2020-11-29 13:51:00|553.64|551.14|553.55|551.05|553.64|551.14|553.54|551.04|17
1606657870000|2020-11-29 13:51:10|553.56|551.06|553.55|551.05|553.56|551.06|553.52|551.02|12
1606657880000|2020-11-29 13:51:20|553.56|551.06|553.51|551.01|553.57|551.07|553.51|551.01|12
1606657890000|2020-11-29 13:51:30|553.53|551.03|553.55|551.05|553.55|551.05|553.53|551.03|9
1606657900000|2020-11-29 13:51:40|553.53|551.03|553.46|550.96|553.53|551.03|553.46|550.96|13
1606657910000|2020-11-29 13:51:50|553.47|550.97|553.54|551.04|553.54|551.04|553.46|550.96|11
1606657920000|2020-11-29 13:52:00|553.57|551.07|553.72|551.22|553.75|551.25|553.57|551.07|14
1606657930000|2020-11-29 13:52:10|553.73|551.23|553.73|551.23|553.73|551.23|553.72|551.22|3
1606657940000|2020-11-29 13:52:20|553.88|551.38|553.93|551.43|553.94|551.44|553.87|551.37|10
1606657950000|2020-11-29 13:52:30|553.95|551.45|553.99|551.49|553.99|551.49|553.94|551.44|11
1606657960000|2020-11-29 13:52:40|553.98|551.48|554.02|551.52|554.02|551.52|553.97|551.47|6
1606657970000|2020-11-29 13:52:50|554|551.5|554.12|551.62|554.12|551.62|554|551.5|13
1606657980000|2020-11-29 13:53:00|554.26|551.76|554.42|551.92|554.43|551.93|554.26|551.76|10
1606657990000|2020-11-29 13:53:10|554.43|551.93|554.5|552|554.5|552|554.42|551.92|16
1606658000000|2020-11-29 13:53:20|554.51|552.01|554.57|552.07|554.57|552.07|554.51|552.01|8
1606658010000|2020-11-29 13:53:30|554.6|552.1|554.57|552.07|554.61|552.11|554.55|552.05|13
1606658020000|2020-11-29 13:53:40|554.56|552.06|554.57|552.07|554.58|552.08|554.56|552.06|9
1606658030000|2020-11-29 13:53:50|554.56|552.06|554.54|552.04|554.56|552.06|554.53|552.03|12
1606658040000|2020-11-29 13:54:00|554.55|552.05|554.57|552.07|554.57|552.07|554.54|552.04|13
1606658050000|2020-11-29 13:54:10|554.56|552.06|554.57|552.07|554.59|552.09|554.56|552.06|8
1606658060000|2020-11-29 13:54:20|554.58|552.08|554.57|552.07|554.58|552.08|554.56|552.06|6
1606658070000|2020-11-29 13:54:30|554.56|552.06|554.58|552.08|554.59|552.09|554.56|552.06|8
1606658080000|2020-11-29 13:54:40|554.59|552.09|554.74|552.24|554.74|552.24|554.59|552.09|8
1606658090000|2020-11-29 13:54:50|554.73|552.23|554.48|551.98|554.73|552.23|554.48|551.98|15
1606658100000|2020-11-29 13:55:00|554.47|551.97|554.4|551.9|554.47|551.97|554.4|551.9|9
1606658110000|2020-11-29 13:55:10|554.42|551.92|553.99|551.49|554.43|551.93|553.98|551.48|26
1606658120000|2020-11-29 13:55:20|554|551.5|554.01|551.51|554.02|551.52|553.99|551.49|8
1606658130000|2020-11-29 13:55:30|554.02|551.52|554.02|551.52|554.03|551.53|554|551.5|7
1606658140000|2020-11-29 13:55:40|554.04|551.54|554.36|551.86|554.36|551.86|554.04|551.54|20
1606658150000|2020-11-29 13:55:50|554.37|551.87|554.32|551.82|554.37|551.87|554.32|551.82|8
1606658160000|2020-11-29 13:56:00|554.33|551.83|554.38|551.88|554.38|551.88|554.33|551.83|5
1606658170000|2020-11-29 13:56:10|554.39|551.89|554.75|552.25|554.76|552.26|554.39|551.89|21
1606658180000|2020-11-29 13:56:20|554.73|552.23|554.73|552.23|554.73|552.23|554.69|552.19|16
1606658190000|2020-11-29 13:56:30|554.71|552.21|554.71|552.21|554.71|552.21|554.67|552.17|8
1606658200000|2020-11-29 13:56:40|554.72|552.22|554.61|552.11|554.72|552.22|554.61|552.11|10
1606658210000|2020-11-29 13:56:50|554.6|552.1|554.64|552.14|554.64|552.14|554.59|552.09|7
1606658220000|2020-11-29 13:57:00|554.65|552.15|554.73|552.23|554.73|552.23|554.65|552.15|8
1606658230000|2020-11-29 13:57:10|554.75|552.25|554.87|552.37|554.89|552.39|554.75|552.25|13
1606658240000|2020-11-29 13:57:20|554.88|552.38|554.94|552.44|554.95|552.45|554.88|552.38|20
1606658250000|2020-11-29 13:57:30|554.93|552.43|554.93|552.43|554.96|552.46|554.92|552.42|17
1606658260000|2020-11-29 13:57:40|554.92|552.42|554.97|552.47|554.99|552.49|554.92|552.42|12
1606658270000|2020-11-29 13:57:50|554.98|552.48|555.11|552.61|555.12|552.62|554.98|552.48|20
1606658280000|2020-11-29 13:58:00|555.12|552.62|555.28|552.78|555.34|552.84|555.11|552.61|12
1606658290000|2020-11-29 13:58:10|555.29|552.79|555.33|552.83|555.33|552.83|555.26|552.76|22
1606658300000|2020-11-29 13:58:20|555.32|552.82|555.33|552.83|555.33|552.83|555.31|552.81|4
1606658310000|2020-11-29 13:58:30|555.32|552.82|555.35|552.85|555.35|552.85|555.29|552.79|17
1606658320000|2020-11-29 13:58:40|555.33|552.83|555.32|552.82|555.42|552.92|555.32|552.82|6
1606658330000|2020-11-29 13:58:50|555.31|552.81|555.4|552.9|555.4|552.9|555.29|552.79|19
1606658340000|2020-11-29 13:59:00|555.41|552.91|555.42|552.92|555.42|552.92|555.41|552.91|4
1606658350000|2020-11-29 13:59:10|555.41|552.91|555.42|552.92|555.43|552.93|555.41|552.91|12
1606658360000|2020-11-29 13:59:20|555.43|552.93|555.43|552.93|555.43|552.93|555.42|552.92|7
1606658370000|2020-11-29 13:59:30|555.44|552.94|555.56|553.06|555.56|553.06|555.43|552.93|13
1606658380000|2020-11-29 13:59:40|555.55|553.05|555.71|553.21|555.71|553.21|555.55|553.05|11
1606658390000|2020-11-29 13:59:50|555.7|553.2|555.85|553.35|555.85|553.35|555.69|553.19|25
1606658400000|2020-11-29 14:00:00|555.91|553.41|556|553.5|556.02|553.52|555.89|553.39|21
1606658410000|2020-11-29 14:00:10|555.99|553.49|556.28|553.78|556.28|553.78|555.92|553.42|20
1606658420000|2020-11-29 14:00:20|556.27|553.77|556.68|554.18|556.68|554.18|556.25|553.75|27
1606658430000|2020-11-29 14:00:30|556.64|554.14|556.7|554.2|556.71|554.21|556.57|554.07|31
1606658440000|2020-11-29 14:00:40|556.69|554.19|556.61|554.11|556.7|554.2|556.55|554.05|23
1606658450000|2020-11-29 14:00:50|556.62|554.12|556.37|553.87|556.62|554.12|556.3|553.8|27
1606658460000|2020-11-29 14:01:00|556.35|553.85|556.06|553.56|556.35|553.85|556.05|553.55|27
1606658470000|2020-11-29 14:01:10|556.05|553.55|556.03|553.53|556.13|553.63|556.03|553.53|22
1606658480000|2020-11-29 14:01:20|556.05|553.55|556.18|553.68|556.21|553.71|555.98|553.48|23
1606658490000|2020-11-29 14:01:30|556.19|553.69|555.93|553.43|556.33|553.83|555.9|553.4|32
1606658500000|2020-11-29 14:01:40|555.96|553.46|555.94|553.44|555.98|553.48|555.92|553.42|23
1606658510000|2020-11-29 14:01:50|555.95|553.45|555.94|553.44|555.97|553.47|555.94|553.44|22
1606658520000|2020-11-29 14:02:00|555.93|553.43|555.94|553.44|556.01|553.51|555.93|553.43|13
1606658530000|2020-11-29 14:02:10|555.93|553.43|555.93|553.43|555.94|553.44|555.91|553.41|17
1606658540000|2020-11-29 14:02:20|555.94|553.44|555.61|553.11|555.94|553.44|555.61|553.11|24
1606658550000|2020-11-29 14:02:30|555.62|553.12|555.46|552.96|555.64|553.14|555.45|552.95|30
1606658560000|2020-11-29 14:02:40|555.41|552.91|555.32|552.82|555.42|552.92|555.29|552.79|25
1606658570000|2020-11-29 14:02:50|555.33|552.83|555.52|553.02|555.52|553.02|555.32|552.82|17
1606658580000|2020-11-29 14:03:00|555.53|553.03|555.88|553.38|555.9|553.4|555.53|553.03|24
1606658590000|2020-11-29 14:03:10|555.89|553.39|555.82|553.32|555.89|553.39|555.8|553.3|16
1606658600000|2020-11-29 14:03:20|555.81|553.31|555.63|553.13|555.81|553.31|555.51|553.01|29
1606658610000|2020-11-29 14:03:30|555.64|553.14|555.62|553.12|555.68|553.18|555.62|553.12|24
1606658620000|2020-11-29 14:03:40|555.58|553.08|555.54|553.04|555.6|553.1|555.48|552.98|27
1606658630000|2020-11-29 14:03:50|555.55|553.05|555.56|553.06|555.57|553.07|555.53|553.03|17
1606658640000|2020-11-29 14:04:00|555.57|553.07|555.75|553.25|555.78|553.28|555.57|553.07|25
1606658650000|2020-11-29 14:04:10|555.73|553.23|555.83|553.33|555.85|553.35|555.73|553.23|20
1606658660000|2020-11-29 14:04:20|555.84|553.34|555.87|553.37|555.87|553.37|555.82|553.32|12
1606658670000|2020-11-29 14:04:30|555.86|553.36|556.11|553.61|556.11|553.61|555.86|553.36|23
1606658680000|2020-11-29 14:04:40|556.1|553.6|556.32|553.82|556.32|553.82|556.09|553.59|26
1606658690000|2020-11-29 14:04:50|556.31|553.81|556.11|553.61|556.31|553.81|556.11|553.61|18
1606658700000|2020-11-29 14:05:00|556.12|553.62|556.07|553.57|556.13|553.63|556.06|553.56|10
1606658710000|2020-11-29 14:05:10|556.06|553.56|556.04|553.54|556.08|553.58|556.03|553.53|8
1606658720000|2020-11-29 14:05:20|556.05|553.55|555.96|553.46|556.06|553.56|555.94|553.44|25
1606658730000|2020-11-29 14:05:30|555.94|553.44|555.88|553.38|555.97|553.47|555.84|553.34|18
1606658740000|2020-11-29 14:05:40|555.87|553.37|555.94|553.44|555.94|553.44|555.83|553.33|16
1606658750000|2020-11-29 14:05:50|555.98|553.48|555.98|553.48|556.03|553.53|555.97|553.47|22
1606658760000|2020-11-29 14:06:00|556|553.5|556.02|553.52|556.02|553.52|555.95|553.45|23
1606658770000|2020-11-29 14:06:10|556|553.5|556.1|553.6|556.12|553.62|556|553.5|23
1606658780000|2020-11-29 14:06:20|556.11|553.61|556.04|553.54|556.14|553.64|556.04|553.54|24
1606658790000|2020-11-29 14:06:30|556.03|553.53|556.07|553.57|556.07|553.57|555.93|553.43|19
1606658800000|2020-11-29 14:06:40|556.06|553.56|556.12|553.62|556.12|553.62|556.06|553.56|20
1606658810000|2020-11-29 14:06:50|556.09|553.59|556.28|553.78|556.28|553.78|556.09|553.59|20
1606658820000|2020-11-29 14:07:00|556.27|553.77|556.28|553.78|556.29|553.79|556.27|553.77|16
1606658830000|2020-11-29 14:07:10|556.27|553.77|556.31|553.81|556.33|553.83|556.27|553.77|15
1606658840000|2020-11-29 14:07:20|556.3|553.8|556.29|553.79|556.3|553.8|556.14|553.64|19
1606658850000|2020-11-29 14:07:30|556.24|553.74|556.31|553.81|556.32|553.82|556.24|553.74|16
1606658860000|2020-11-29 14:07:40|556.32|553.82|556.42|553.92|556.43|553.93|556.31|553.81|11
1606658870000|2020-11-29 14:07:50|556.44|553.94|556.63|554.13|556.63|554.13|556.43|553.93|17
1606658880000|2020-11-29 14:08:00|556.64|554.14|556.79|554.29|556.82|554.32|556.64|554.14|14
1606658890000|2020-11-29 14:08:10|556.82|554.32|557.02|554.52|557.02|554.52|556.82|554.32|6
1606658900000|2020-11-29 14:08:20|557.06|554.56|557.01|554.51|557.09|554.59|557.01|554.51|12
1606658910000|2020-11-29 14:08:30|557|554.5|557.01|554.51|557.04|554.54|557|554.5|11
1606658920000|2020-11-29 14:08:40|557.02|554.52|557.1|554.6|557.1|554.6|557.02|554.52|14
1606658930000|2020-11-29 14:08:50|557.11|554.61|557.14|554.64|557.14|554.64|557.09|554.59|13
1606658940000|2020-11-29 14:09:00|557.15|554.65|557.36|554.86|557.37|554.87|557.15|554.65|16
1606658950000|2020-11-29 14:09:10|557.35|554.85|557.35|554.85|557.36|554.86|557.34|554.84|10
1606658960000|2020-11-29 14:09:20|557.34|554.84|557.57|555.07|557.6|555.1|557.34|554.84|20
1606658970000|2020-11-29 14:09:30|557.56|555.06|557.56|555.06|557.58|555.08|557.55|555.05|7
1606658980000|2020-11-29 14:09:40|557.55|555.05|557.62|555.12|557.62|555.12|557.54|555.04|15
1606658990000|2020-11-29 14:09:50|557.63|555.13|557.78|555.28|557.82|555.32|557.63|555.13|17
1606659000000|2020-11-29 14:10:00|557.77|555.27|557.81|555.31|557.83|555.33|557.75|555.25|23
1606659010000|2020-11-29 14:10:10|557.83|555.33|557.92|555.42|557.93|555.43|557.81|555.31|20
1606659020000|2020-11-29 14:10:20|557.91|555.41|557.84|555.34|557.92|555.42|557.84|555.34|13
1606659030000|2020-11-29 14:10:30|557.85|555.35|557.72|555.22|557.87|555.37|557.72|555.22|15
1606659040000|2020-11-29 14:10:40|557.73|555.23|557.71|555.21|557.75|555.25|557.67|555.17|20
1606659050000|2020-11-29 14:10:50|557.72|555.22|557.64|555.14|557.74|555.24|557.64|555.14|20
1606659060000|2020-11-29 14:11:00|557.65|555.15|557.44|554.94|557.65|555.15|557.43|554.93|16
1606659070000|2020-11-29 14:11:10|557.43|554.93|557.27|554.77|557.46|554.96|557.27|554.77|20
1606659080000|2020-11-29 14:11:20|557.28|554.78|557.22|554.72|557.39|554.89|557.22|554.72|16
1606659090000|2020-11-29 14:11:30|557.12|554.62|556.9|554.4|557.12|554.62|556.89|554.39|10
1606659100000|2020-11-29 14:11:40|556.91|554.41|556.9|554.4|556.91|554.41|556.88|554.38|8
1606659110000|2020-11-29 14:11:50|556.89|554.39|556.55|554.05|556.89|554.39|556.55|554.05|16
1606659120000|2020-11-29 14:12:00|556.57|554.07|556.59|554.09|556.68|554.18|556.57|554.07|20
1606659130000|2020-11-29 14:12:10|556.6|554.1|556.85|554.35|556.85|554.35|556.58|554.08|18
1606659140000|2020-11-29 14:12:20|556.86|554.36|556.92|554.42|556.93|554.43|556.79|554.29|27
1606659150000|2020-11-29 14:12:30|556.91|554.41|557.15|554.65|557.16|554.66|556.86|554.36|21
1606659160000|2020-11-29 14:12:40|557.16|554.66|557.1|554.6|557.16|554.66|557.1|554.6|9
1606659170000|2020-11-29 14:12:50|557.11|554.61|557.28|554.78|557.34|554.84|557.1|554.6|16
1606659180000|2020-11-29 14:13:00|557.27|554.77|557.16|554.66|557.27|554.77|557.16|554.66|18
1606659190000|2020-11-29 14:13:10|557.14|554.64|557.15|554.65|557.17|554.67|557.11|554.61|17
1606659200000|2020-11-29 14:13:20|557.13|554.63|557.12|554.62|557.17|554.67|557.11|554.61|19
1606659210000|2020-11-29 14:13:30|557.13|554.63|557.12|554.62|557.13|554.63|557.11|554.61|19
1606659220000|2020-11-29 14:13:40|557.09|554.59|557.11|554.61|557.11|554.61|557.09|554.59|4
1606659230000|2020-11-29 14:13:50|557.08|554.58|557.06|554.56|557.08|554.58|557.05|554.55|14
1606659240000|2020-11-29 14:14:00|557.05|554.55|557.03|554.53|557.06|554.56|557.02|554.52|16
1606659250000|2020-11-29 14:14:10|557.02|554.52|557.29|554.79|557.29|554.79|556.83|554.33|28
1606659260000|2020-11-29 14:14:20|557.26|554.76|557.35|554.85|557.37|554.87|557.26|554.76|9
1606659270000|2020-11-29 14:14:30|557.34|554.84|557.42|554.92|557.42|554.92|557.34|554.84|12
1606659280000|2020-11-29 14:14:40|557.43|554.93|557.41|554.91|557.45|554.95|557.41|554.91|10
1606659290000|2020-11-29 14:14:50|557.42|554.92|557.23|554.73|557.42|554.92|557.2|554.7|16
1606659300000|2020-11-29 14:15:00|557.25|554.75|557.33|554.83|557.39|554.89|557.23|554.73|19
1606659310000|2020-11-29 14:15:10|557.32|554.82|557.37|554.87|557.39|554.89|557.32|554.82|17
1606659320000|2020-11-29 14:15:20|557.41|554.91|557.64|555.14|557.64|555.14|557.41|554.91|11
1606659330000|2020-11-29 14:15:30|557.65|555.15|557.88|555.38|557.88|555.38|557.64|555.14|14
1606659340000|2020-11-29 14:15:40|557.9|555.4|557.91|555.41|557.91|555.41|557.82|555.32|18
1606659350000|2020-11-29 14:15:50|557.87|555.37|557.81|555.31|557.91|555.41|557.78|555.28|20
1606659360000|2020-11-29 14:16:00|557.82|555.32|557.73|555.23|557.86|555.36|557.73|555.23|22
1606659370000|2020-11-29 14:16:10|557.74|555.24|557.44|554.94|557.75|555.25|557.44|554.94|26
1606659380000|2020-11-29 14:16:20|557.38|554.88|557.61|555.11|557.63|555.13|557.37|554.87|20
1606659390000|2020-11-29 14:16:30|557.6|555.1|557.54|555.04|557.61|555.11|557.54|555.04|8
1606659400000|2020-11-29 14:16:40|557.55|555.05|557.56|555.06|557.57|555.07|557.54|555.04|8
1606659410000|2020-11-29 14:16:50|557.52|555.02|557.52|555.02|557.54|555.04|557.51|555.01|6
1606659420000|2020-11-29 14:17:00|557.51|555.01|557.33|554.83|557.51|555.01|557.32|554.82|11
1606659430000|2020-11-29 14:17:10|557.31|554.81|557.2|554.7|557.33|554.83|557.2|554.7|22
1606659440000|2020-11-29 14:17:20|557.24|554.74|557.08|554.58|557.24|554.74|557.06|554.56|18
1606659450000|2020-11-29 14:17:30|557.07|554.57|557.08|554.58|557.09|554.59|556.97|554.47|17
1606659460000|2020-11-29 14:17:40|557.1|554.6|556.91|554.41|557.1|554.6|556.89|554.39|14
1606659470000|2020-11-29 14:17:50|556.9|554.4|556.79|554.29|556.9|554.4|556.77|554.27|20
1606659480000|2020-11-29 14:18:00|556.76|554.26|556.63|554.13|556.76|554.26|556.61|554.11|18
1606659490000|2020-11-29 14:18:10|556.66|554.16|556.64|554.14|556.66|554.16|556.62|554.12|15
1606659500000|2020-11-29 14:18:20|556.65|554.15|556.9|554.4|556.91|554.41|556.65|554.15|15
1606659510000|2020-11-29 14:18:30|556.89|554.39|556.94|554.44|556.94|554.44|556.8|554.3|14
1606659520000|2020-11-29 14:18:40|556.92|554.42|556.8|554.3|557.04|554.54|556.78|554.28|28
1606659530000|2020-11-29 14:18:50|556.79|554.29|556.8|554.3|556.81|554.31|556.79|554.29|11
1606659540000|2020-11-29 14:19:00|556.82|554.32|556.6|554.1|556.82|554.32|556.6|554.1|19
1606659550000|2020-11-29 14:19:10|556.61|554.11|556.63|554.13|556.63|554.13|556.6|554.1|10
1606659560000|2020-11-29 14:19:20|556.6|554.1|556.69|554.19|556.72|554.22|556.6|554.1|19
1606659570000|2020-11-29 14:19:30|556.68|554.18|556.61|554.11|556.69|554.19|556.55|554.05|14
1606659580000|2020-11-29 14:19:40|556.62|554.12|556.6|554.1|556.62|554.12|556.57|554.07|13
1606659590000|2020-11-29 14:19:50|556.61|554.11|556.71|554.21|556.71|554.21|556.61|554.11|12
1606659600000|2020-11-29 14:20:00|556.7|554.2|556.61|554.11|556.7|554.2|556.58|554.08|14
1606659610000|2020-11-29 14:20:10|556.58|554.08|556.55|554.05|556.6|554.1|556.55|554.05|19
1606659620000|2020-11-29 14:20:20|556.46|553.96|556.14|553.64|556.46|553.96|556.14|553.64|21
1606659630000|2020-11-29 14:20:30|556.13|553.63|556|553.5|556.13|553.63|555.82|553.32|23
1606659640000|2020-11-29 14:20:40|555.99|553.49|555.93|553.43|555.99|553.49|555.92|553.42|21
1606659650000|2020-11-29 14:20:50|555.96|553.46|556|553.5|556.03|553.53|555.95|553.45|17
1606659660000|2020-11-29 14:21:00|556.01|553.51|556.12|553.62|556.16|553.66|556|553.5|25
1606659670000|2020-11-29 14:21:10|556.15|553.65|556.32|553.82|556.34|553.84|556.1|553.6|22
1606659680000|2020-11-29 14:21:20|556.31|553.81|556.42|553.92|556.46|553.96|556.31|553.81|22
1606659690000|2020-11-29 14:21:30|556.43|553.93|556.53|554.03|556.6|554.1|556.42|553.92|23
1606659700000|2020-11-29 14:21:40|556.52|554.02|556.68|554.18|556.68|554.18|556.52|554.02|19
1606659710000|2020-11-29 14:21:50|556.65|554.15|556.41|553.91|556.65|554.15|556.35|553.85|23
1606659720000|2020-11-29 14:22:00|556.42|553.92|556.59|554.09|556.59|554.09|556.38|553.88|18
1606659730000|2020-11-29 14:22:10|556.58|554.08|556.58|554.08|556.63|554.13|556.5|554|29
1606659740000|2020-11-29 14:22:20|556.57|554.07|556.56|554.06|556.58|554.08|556.53|554.03|18
1606659750000|2020-11-29 14:22:30|556.55|554.05|556.52|554.02|556.56|554.06|556.5|554|25
1606659760000|2020-11-29 14:22:40|556.56|554.06|556.6|554.1|556.6|554.1|556.55|554.05|15
1606659770000|2020-11-29 14:22:50|556.57|554.07|556.75|554.25|556.79|554.29|556.56|554.06|18
1606659780000|2020-11-29 14:23:00|556.76|554.26|556.76|554.26|556.78|554.28|556.72|554.22|28
1606659790000|2020-11-29 14:23:10|556.73|554.23|556.77|554.27|556.79|554.29|556.69|554.19|17
1606659800000|2020-11-29 14:23:20|556.73|554.23|556.76|554.26|556.8|554.3|556.7|554.2|21
1606659810000|2020-11-29 14:23:30|556.77|554.27|556.65|554.15|556.78|554.28|556.64|554.14|14
1606659820000|2020-11-29 14:23:40|556.66|554.16|556.7|554.2|556.71|554.21|556.65|554.15|12
1606659830000|2020-11-29 14:23:50|556.69|554.19|556.74|554.24|556.74|554.24|556.68|554.18|14
1606659840000|2020-11-29 14:24:00|556.75|554.25|556.68|554.18|556.75|554.25|556.68|554.18|8
1606659850000|2020-11-29 14:24:10|556.69|554.19|556.66|554.16|556.69|554.19|556.66|554.16|5
1606659860000|2020-11-29 14:24:20|556.67|554.17|556.47|553.97|556.67|554.17|556.45|553.95|15
1606659870000|2020-11-29 14:24:30|556.46|553.96|556.44|553.94|556.46|553.96|556.43|553.93|12
1606659880000|2020-11-29 14:24:40|556.43|553.93|556.45|553.95|556.45|553.95|556.43|553.93|3
1606659890000|2020-11-29 14:24:50|556.46|553.96|556.44|553.94|556.47|553.97|556.43|553.93|14
1606659900000|2020-11-29 14:25:00|556.43|553.93|556.41|553.91|556.44|553.94|556.41|553.91|11
1606659910000|2020-11-29 14:25:10|556.4|553.9|556.38|553.88|556.41|553.91|556.38|553.88|13
1606659920000|2020-11-29 14:25:20|556.39|553.89|556.39|553.89|556.4|553.9|556.37|553.87|13
1606659930000|2020-11-29 14:25:30|556.37|553.87|556.31|553.81|556.38|553.88|556.3|553.8|19
1606659940000|2020-11-29 14:25:40|556.3|553.8|556.27|553.77|556.34|553.84|556.26|553.76|25
1606659950000|2020-11-29 14:25:50|556.26|553.76|556.44|553.94|556.44|553.94|556.26|553.76|14
1606659960000|2020-11-29 14:26:00|556.45|553.95|556.42|553.92|556.45|553.95|556.39|553.89|19
1606659970000|2020-11-29 14:26:10|556.43|553.93|556.51|554.01|556.51|554.01|556.41|553.91|19
1606659980000|2020-11-29 14:26:20|556.5|554|556.62|554.12|556.62|554.12|556.5|554|7
1606659990000|2020-11-29 14:26:30|556.61|554.11|556.64|554.14|556.64|554.14|556.61|554.11|3
1606660000000|2020-11-29 14:26:40|556.6|554.1|556.45|553.95|556.62|554.12|556.44|553.94|13
1606660010000|2020-11-29 14:26:50|556.46|553.96|556.48|553.98|556.48|553.98|556.45|553.95|8
1606660020000|2020-11-29 14:27:00|556.47|553.97|556.47|553.97|556.5|554|556.45|553.95|14
1606660030000|2020-11-29 14:27:10|556.46|553.96|556.4|553.9|556.46|553.96|556.4|553.9|13
1606660040000|2020-11-29 14:27:20|556.39|553.89|556.38|553.88|556.39|553.89|556.37|553.87|8
1606660050000|2020-11-29 14:27:30|556.37|553.87|556.27|553.77|556.37|553.87|556.26|553.76|16
1606660060000|2020-11-29 14:27:40|556.26|553.76|555.75|553.25|556.26|553.76|555.75|553.25|16
1606660070000|2020-11-29 14:27:50|555.74|553.24|555.81|553.31|555.88|553.38|555.72|553.22|20
1606660080000|2020-11-29 14:28:00|555.69|553.19|555.29|552.79|555.69|553.19|555.29|552.79|16
1606660090000|2020-11-29 14:28:10|555.33|552.83|555.47|552.97|555.5|553|555.33|552.83|14
1606660100000|2020-11-29 14:28:20|555.45|552.95|555.44|552.94|555.45|552.95|555.39|552.89|19
1606660120000|2020-11-29 14:28:40|555.46|552.96|555.61|553.11|555.64|553.14|555.46|552.96|23
1606660130000|2020-11-29 14:28:50|555.62|553.12|555.61|553.11|555.62|553.12|555.48|552.98|31
1606660140000|2020-11-29 14:29:00|555.6|553.1|555.56|553.06|555.62|553.12|555.56|553.06|13
1606660150000|2020-11-29 14:29:10|555.59|553.09|555.63|553.13|555.64|553.14|555.59|553.09|11
1606660160000|2020-11-29 14:29:20|555.64|553.14|555.63|553.13|555.65|553.15|555.6|553.1|17
1606660170000|2020-11-29 14:29:30|555.62|553.12|555.64|553.14|555.65|553.15|555.62|553.12|15
1606660180000|2020-11-29 14:29:40|555.65|553.15|555.71|553.21|555.72|553.22|555.64|553.14|22
1606660190000|2020-11-29 14:29:50|555.7|553.2|555.79|553.29|555.79|553.29|555.7|553.2|9
1606660200000|2020-11-29 14:30:00|555.8|553.3|555.76|553.26|555.8|553.3|555.75|553.25|28
1606660210000|2020-11-29 14:30:10|555.75|553.25|555.76|553.26|555.78|553.28|555.75|553.25|13
1606660220000|2020-11-29 14:30:20|555.77|553.27|555.82|553.32|555.82|553.32|555.75|553.25|18
1606660230000|2020-11-29 14:30:30|555.81|553.31|555.63|553.13|555.82|553.32|555.63|553.13|22
1606660240000|2020-11-29 14:30:40|555.62|553.12|555.64|553.14|555.65|553.15|555.6|553.1|15
1606660250000|2020-11-29 14:30:50|555.6|553.1|555.61|553.11|555.61|553.11|555.58|553.08|9
1606660260000|2020-11-29 14:31:00|555.62|553.12|555.56|553.06|555.63|553.13|555.55|553.05|13
1606660270000|2020-11-29 14:31:10|555.55|553.05|555.48|552.98|555.55|553.05|555.48|552.98|9
1606660280000|2020-11-29 14:31:20|555.47|552.97|555.49|552.99|555.49|552.99|555.31|552.81|24
1606660290000|2020-11-29 14:31:30|555.51|553.01|555.45|552.95|555.51|553.01|555.43|552.93|17
1606660300000|2020-11-29 14:31:40|555.37|552.87|555.45|552.95|555.45|552.95|555.35|552.85|18
1606660310000|2020-11-29 14:31:50|555.46|552.96|555.45|552.95|555.48|552.98|555.45|552.95|4
1606660320000|2020-11-29 14:32:00|555.48|552.98|555.66|553.16|555.66|553.16|555.48|552.98|12
1606660330000|2020-11-29 14:32:10|555.65|553.15|555.71|553.21|555.71|553.21|555.62|553.12|11
1606660340000|2020-11-29 14:32:20|555.67|553.17|555.66|553.16|555.68|553.18|555.66|553.16|14
1606660350000|2020-11-29 14:32:30|555.67|553.17|555.67|553.17|555.68|553.18|555.64|553.14|12
1606660360000|2020-11-29 14:32:40|555.66|553.16|555.74|553.24|555.75|553.25|555.65|553.15|19
1606660370000|2020-11-29 14:32:50|555.73|553.23|555.76|553.26|555.79|553.29|555.73|553.23|18
1606660380000|2020-11-29 14:33:00|555.77|553.27|555.51|553.01|555.77|553.27|555.51|553.01|17
1606660390000|2020-11-29 14:33:10|555.49|552.99|555.66|553.16|555.68|553.18|555.49|552.99|18
1606660400000|2020-11-29 14:33:20|555.65|553.15|555.6|553.1|555.66|553.16|555.6|553.1|19
1606660410000|2020-11-29 14:33:30|555.59|553.09|555.62|553.12|555.64|553.14|555.59|553.09|20
1606660420000|2020-11-29 14:33:40|555.63|553.13|555.79|553.29|555.81|553.31|555.63|553.13|14
1606660430000|2020-11-29 14:33:50|555.81|553.31|555.64|553.14|555.81|553.31|555.63|553.13|13
1606660440000|2020-11-29 14:34:00|555.65|553.15|555.67|553.17|555.67|553.17|555.63|553.13|11
1606660450000|2020-11-29 14:34:10|555.68|553.18|555.69|553.19|555.69|553.19|555.68|553.18|4
1606660460000|2020-11-29 14:34:20|555.68|553.18|555.66|553.16|555.69|553.19|555.66|553.16|6
1606660470000|2020-11-29 14:34:30|555.7|553.2|555.7|553.2|555.7|553.2|555.69|553.19|7
1606660480000|2020-11-29 14:34:40|555.71|553.21|555.87|553.37|555.91|553.41|555.7|553.2|16
1606660490000|2020-11-29 14:34:50|555.88|553.38|555.84|553.34|555.88|553.38|555.82|553.32|16
1606660500000|2020-11-29 14:35:00|555.85|553.35|555.82|553.32|555.87|553.37|555.82|553.32|18
1606660510000|2020-11-29 14:35:10|555.83|553.33|555.8|553.3|555.84|553.34|555.8|553.3|12
1606660520000|2020-11-29 14:35:20|555.79|553.29|555.75|553.25|555.8|553.3|555.75|553.25|5
1606660530000|2020-11-29 14:35:30|555.78|553.28|555.77|553.27|555.79|553.29|555.77|553.27|5
1606660540000|2020-11-29 14:35:40|555.79|553.29|555.8|553.3|555.8|553.3|555.77|553.27|4
1606660550000|2020-11-29 14:35:50|555.79|553.29|555.76|553.26|555.79|553.29|555.76|553.26|2
1606660560000|2020-11-29 14:36:00|555.77|553.27|555.77|553.27|555.77|553.27|555.77|553.27|1
1606660570000|2020-11-29 14:36:10|555.79|553.29|555.81|553.31|555.81|553.31|555.76|553.26|5
1606660580000|2020-11-29 14:36:20|555.77|553.27|555.74|553.24|555.77|553.27|555.74|553.24|4
1606660590000|2020-11-29 14:36:30|555.75|553.25|555.75|553.25|555.75|553.25|555.75|553.25|1
1606660600000|2020-11-29 14:36:40|555.74|553.24|555.59|553.09|555.74|553.24|555.57|553.07|13
1606660610000|2020-11-29 14:36:50|555.6|553.1|555.57|553.07|555.62|553.12|555.57|553.07|10
1606660620000|2020-11-29 14:37:00|555.56|553.06|555.48|552.98|555.56|553.06|555.48|552.98|6
1606660630000|2020-11-29 14:37:10|555.47|552.97|555.23|552.73|555.47|552.97|555.23|552.73|16
1606660640000|2020-11-29 14:37:20|555.25|552.75|555.17|552.67|555.25|552.75|555.17|552.67|13
1606660650000|2020-11-29 14:37:30|555.19|552.69|555.33|552.83|555.33|552.83|555.19|552.69|9
1606660660000|2020-11-29 14:37:40|555.32|552.82|555.32|552.82|555.32|552.82|555.3|552.8|9
1606660670000|2020-11-29 14:37:50|555.33|552.83|555.36|552.86|555.36|552.86|555.32|552.82|5
1606660680000|2020-11-29 14:38:00|555.35|552.85|555.31|552.81|555.35|552.85|555.28|552.78|13
1606660690000|2020-11-29 14:38:10|555.32|552.82|555.42|552.92|555.46|552.96|555.32|552.82|15
1606660700000|2020-11-29 14:38:20|555.43|552.93|555.55|553.05|555.58|553.08|555.43|552.93|6
1606660710000|2020-11-29 14:38:30|555.6|553.1|555.64|553.14|555.66|553.16|555.6|553.1|6
1606660720000|2020-11-29 14:38:40|555.7|553.2|555.69|553.19|555.7|553.2|555.69|553.19|2
1606660730000|2020-11-29 14:38:50|555.7|553.2|555.73|553.23|555.73|553.23|555.69|553.19|6
1606660740000|2020-11-29 14:39:00|555.76|553.26|555.73|553.23|555.76|553.26|555.73|553.23|8
1606660750000|2020-11-29 14:39:10|555.72|553.22|555.74|553.24|555.74|553.24|555.72|553.22|5
1606660760000|2020-11-29 14:39:20|555.75|553.25|555.79|553.29|555.8|553.3|555.73|553.23|13
1606660770000|2020-11-29 14:39:30|555.84|553.34|556|553.5|556.01|553.51|555.84|553.34|13
1606660780000|2020-11-29 14:39:40|556.1|553.6|556.08|553.58|556.11|553.61|556.08|553.58|5
1606660790000|2020-11-29 14:39:50|556.06|553.56|556.11|553.61|556.12|553.62|556.06|553.56|12
1606660800000|2020-11-29 14:40:00|556.1|553.6|556.15|553.65|556.15|553.65|556.1|553.6|11
1606660810000|2020-11-29 14:40:10|556.14|553.64|556.14|553.64|556.14|553.64|556.14|553.64|1
1606660820000|2020-11-29 14:40:20|556.15|553.65|556.15|553.65|556.15|553.65|556.14|553.64|3
1606660830000|2020-11-29 14:40:30|556.14|553.64|556.12|553.62|556.14|553.64|556.12|553.62|4
1606660840000|2020-11-29 14:40:40|556.13|553.63|556.12|553.62|556.17|553.67|556.1|553.6|12
1606660850000|2020-11-29 14:40:50|556.09|553.59|555.98|553.48|556.09|553.59|555.98|553.48|10
1606660860000|2020-11-29 14:41:00|555.99|553.49|555.89|553.39|555.99|553.49|555.89|553.39|10
1606660870000|2020-11-29 14:41:10|555.81|553.31|555.77|553.27|555.81|553.31|555.74|553.24|17
1606660880000|2020-11-29 14:41:20|555.76|553.26|555.75|553.25|555.76|553.26|555.75|553.25|6
1606660890000|2020-11-29 14:41:30|555.74|553.24|555.71|553.21|555.74|553.24|555.71|553.21|6
1606660900000|2020-11-29 14:41:40|555.73|553.23|555.61|553.11|555.74|553.24|555.6|553.1|9
1606660910000|2020-11-29 14:41:50|555.6|553.1|555.39|552.89|555.6|553.1|555.31|552.81|20
1606660920000|2020-11-29 14:42:00|555.4|552.9|555.43|552.93|555.48|552.98|555.4|552.9|12
1606660930000|2020-11-29 14:42:10|555.35|552.85|555.31|552.81|555.35|552.85|555.31|552.81|6
1606660940000|2020-11-29 14:42:20|555.32|552.82|555.25|552.75|555.32|552.82|555.24|552.74|12
1606660950000|2020-11-29 14:42:30|555.24|552.74|555.04|552.54|555.24|552.74|555.03|552.53|11
1606660960000|2020-11-29 14:42:40|555.05|552.55|554.93|552.43|555.05|552.55|554.93|552.43|10
1606660970000|2020-11-29 14:42:50|554.91|552.41|554.79|552.29|554.91|552.41|554.75|552.25|18
1606660980000|2020-11-29 14:43:00|554.77|552.27|554.73|552.23|554.77|552.27|554.7|552.2|11
1606660990000|2020-11-29 14:43:10|554.72|552.22|554.63|552.13|554.72|552.22|554.63|552.13|16
1606661000000|2020-11-29 14:43:20|554.64|552.14|554.71|552.21|554.77|552.27|554.63|552.13|16
1606661010000|2020-11-29 14:43:30|554.63|552.13|554.65|552.15|554.65|552.15|554.63|552.13|8
1606661020000|2020-11-29 14:43:40|554.66|552.16|554.58|552.08|554.84|552.34|554.58|552.08|16
1606661030000|2020-11-29 14:43:50|554.57|552.07|554.59|552.09|554.59|552.09|554.56|552.06|7
1606661040000|2020-11-29 14:44:00|554.61|552.11|554.43|551.93|554.61|552.11|554.43|551.93|12
1606661050000|2020-11-29 14:44:10|554.41|551.91|554.17|551.67|554.45|551.95|554.17|551.67|22
1606661060000|2020-11-29 14:44:20|554.16|551.66|554.13|551.63|554.16|551.66|554.09|551.59|21
1606661070000|2020-11-29 14:44:30|554.12|551.62|554.08|551.58|554.14|551.64|554.08|551.58|12
1606661080000|2020-11-29 14:44:40|554.1|551.6|554.05|551.55|554.1|551.6|554.05|551.55|5
1606661090000|2020-11-29 14:44:50|554.04|551.54|554.04|551.54|554.06|551.56|554.01|551.51|11
1606661100000|2020-11-29 14:45:00|553.91|551.41|553.84|551.34|553.91|551.41|553.84|551.34|7
1606661110000|2020-11-29 14:45:10|553.85|551.35|553.95|551.45|553.95|551.45|553.85|551.35|12
1606661120000|2020-11-29 14:45:20|553.96|551.46|553.88|551.38|553.96|551.46|553.87|551.37|12
1606661130000|2020-11-29 14:45:30|553.9|551.4|553.88|551.38|553.9|551.4|553.87|551.37|8
1606661140000|2020-11-29 14:45:40|553.85|551.35|553.85|551.35|553.88|551.38|553.84|551.34|11
1606661150000|2020-11-29 14:45:50|553.88|551.38|554.1|551.6|554.1|551.6|553.88|551.38|15
1606661160000|2020-11-29 14:46:00|554.11|551.61|554.26|551.76|554.27|551.77|554.11|551.61|13
1606661170000|2020-11-29 14:46:10|554.27|551.77|554.08|551.58|554.27|551.77|554.03|551.53|25
1606661180000|2020-11-29 14:46:20|554.09|551.59|554.22|551.72|554.25|551.75|554.08|551.58|19
1606661190000|2020-11-29 14:46:30|554.23|551.73|554.25|551.75|554.27|551.77|554.23|551.73|12
1606661200000|2020-11-29 14:46:40|554.26|551.76|554.34|551.84|554.34|551.84|554.25|551.75|7
1606661210000|2020-11-29 14:46:50|554.35|551.85|554.51|552.01|554.51|552.01|554.35|551.85|10
1606661220000|2020-11-29 14:47:00|554.49|551.99|554.29|551.79|554.52|552.02|554.29|551.79|22
1606661230000|2020-11-29 14:47:10|554.32|551.82|554.14|551.64|554.35|551.85|554.12|551.62|28
1606661240000|2020-11-29 14:47:20|554.13|551.63|554.13|551.63|554.15|551.65|554.1|551.6|14
1606661250000|2020-11-29 14:47:30|554.12|551.62|554.05|551.55|554.12|551.62|554.04|551.54|21
1606661260000|2020-11-29 14:47:40|554.04|551.54|554.05|551.55|554.07|551.57|554.02|551.52|25
1606661270000|2020-11-29 14:47:50|554.04|551.54|554.1|551.6|554.15|551.65|553.95|551.45|24
1606661280000|2020-11-29 14:48:00|554.19|551.69|554.24|551.74|554.27|551.77|554.19|551.69|22
1606661290000|2020-11-29 14:48:10|554.25|551.75|554.29|551.79|554.29|551.79|554.24|551.74|9
1606661300000|2020-11-29 14:48:20|554.3|551.8|554.5|552|554.5|552|554.29|551.79|19
1606661310000|2020-11-29 14:48:30|554.51|552.01|554.57|552.07|554.57|552.07|554.51|552.01|15
1606661320000|2020-11-29 14:48:40|554.56|552.06|554.94|552.44|554.97|552.47|554.56|552.06|22
1606661330000|2020-11-29 14:48:50|554.9|552.4|555.15|552.65|555.19|552.69|554.9|552.4|15
1606661340000|2020-11-29 14:49:00|555.12|552.62|555.06|552.56|555.15|552.65|554.93|552.43|22
1606661350000|2020-11-29 14:49:10|555.07|552.57|555.03|552.53|555.07|552.57|555.03|552.53|14
1606661360000|2020-11-29 14:49:20|555.02|552.52|554.83|552.33|555.02|552.52|554.78|552.28|27
1606661370000|2020-11-29 14:49:30|554.94|552.44|555.01|552.51|555.05|552.55|554.94|552.44|18
1606661380000|2020-11-29 14:49:40|555|552.5|554.99|552.49|555.05|552.55|554.97|552.47|18
1606661390000|2020-11-29 14:49:50|554.95|552.45|554.98|552.48|555|552.5|554.95|552.45|4
1606661400000|2020-11-29 14:50:00|555|552.5|555.03|552.53|555.04|552.54|554.98|552.48|10
1606661410000|2020-11-29 14:50:10|555.01|552.51|555.01|552.51|555.02|552.52|554.98|552.48|8
1606661420000|2020-11-29 14:50:20|555|552.5|554.96|552.46|555.01|552.51|554.96|552.46|5
1606661430000|2020-11-29 14:50:30|554.97|552.47|554.65|552.15|554.99|552.49|554.64|552.14|20
1606661440000|2020-11-29 14:50:40|554.64|552.14|554.41|551.91|554.66|552.16|554.41|551.91|15
1606661450000|2020-11-29 14:50:50|554.43|551.93|554.44|551.94|554.52|552.02|554.43|551.93|19
1606661460000|2020-11-29 14:51:00|554.48|551.98|554.37|551.87|554.48|551.98|554.36|551.86|21
1606661470000|2020-11-29 14:51:10|554.36|551.86|554.16|551.66|554.36|551.86|554.16|551.66|9
1606661480000|2020-11-29 14:51:20|554.15|551.65|554.14|551.64|554.15|551.65|554.14|551.64|2
1606661510000|2020-11-29 14:51:50|554.15|551.65|554.09|551.59|554.15|551.65|554.08|551.58|7
1606661520000|2020-11-29 14:52:00|554.1|551.6|554.14|551.64|554.17|551.67|554.1|551.6|10
1606661530000|2020-11-29 14:52:10|554.13|551.63|554.32|551.82|554.32|551.82|554.13|551.63|18
1606661540000|2020-11-29 14:52:20|554.29|551.79|554.38|551.88|554.38|551.88|554.29|551.79|9
1606661550000|2020-11-29 14:52:30|554.34|551.84|554.38|551.88|554.38|551.88|554.34|551.84|8
1606661560000|2020-11-29 14:52:40|554.4|551.9|554.43|551.93|554.43|551.93|554.4|551.9|9
1606661570000|2020-11-29 14:52:50|554.42|551.92|554.38|551.88|554.43|551.93|554.38|551.88|13
1606661580000|2020-11-29 14:53:00|554.37|551.87|554.37|551.87|554.37|551.87|554.37|551.87|1
1606661590000|2020-11-29 14:53:10|554.38|551.88|554.42|551.92|554.42|551.92|554.38|551.88|12
1606661600000|2020-11-29 14:53:20|554.41|551.91|554.38|551.88|554.42|551.92|554.38|551.88|11
1606661610000|2020-11-29 14:53:30|554.36|551.86|554.32|551.82|554.37|551.87|554.3|551.8|9
1606661620000|2020-11-29 14:53:40|554.33|551.83|554.33|551.83|554.33|551.83|554.33|551.83|1
1606661630000|2020-11-29 14:53:50|554.34|551.84|554.39|551.89|554.39|551.89|554.34|551.84|3
1606661640000|2020-11-29 14:54:00|554.38|551.88|554.39|551.89|554.4|551.9|554.38|551.88|10
1606661650000|2020-11-29 14:54:10|554.4|551.9|554.39|551.89|554.4|551.9|554.39|551.89|6
1606661660000|2020-11-29 14:54:20|554.4|551.9|554.56|552.06|554.6|552.1|554.4|551.9|9
1606661670000|2020-11-29 14:54:30|554.54|552.04|554.49|551.99|554.54|552.04|554.49|551.99|9
1606661680000|2020-11-29 14:54:40|554.5|552|554.5|552|554.5|552|554.5|552|1
1606661690000|2020-11-29 14:54:50|554.51|552.01|554.27|551.77|554.51|552.01|554.25|551.75|16
1606661700000|2020-11-29 14:55:00|554.3|551.8|554.28|551.78|554.3|551.8|554.27|551.77|10
1606661710000|2020-11-29 14:55:10|554.25|551.75|554.22|551.72|554.25|551.75|554.21|551.71|5
1606661720000|2020-11-29 14:55:20|554.23|551.73|554.21|551.71|554.23|551.73|554.21|551.71|3
1606661730000|2020-11-29 14:55:30|554.19|551.69|554.16|551.66|554.19|551.69|554.16|551.66|3
1606661740000|2020-11-29 14:55:40|554.19|551.69|554.18|551.68|554.19|551.69|554.16|551.66|4
1606661750000|2020-11-29 14:55:50|554.16|551.66|554.21|551.71|554.21|551.71|554.16|551.66|5
1606661760000|2020-11-29 14:56:00|554.2|551.7|554.25|551.75|554.25|551.75|554.05|551.55|21
1606661770000|2020-11-29 14:56:10|554.24|551.74|554.22|551.72|554.24|551.74|554.21|551.71|11
1606661790000|2020-11-29 14:56:30|554.23|551.73|554.35|551.85|554.37|551.87|554.23|551.73|13
1606661800000|2020-11-29 14:56:40|554.36|551.86|554.36|551.86|554.37|551.87|554.34|551.84|20
1606661810000|2020-11-29 14:56:50|554.37|551.87|554.31|551.81|554.38|551.88|554.31|551.81|20
1606661820000|2020-11-29 14:57:00|554.3|551.8|554.13|551.63|554.32|551.82|554.13|551.63|24
1606661830000|2020-11-29 14:57:10|554.14|551.64|554.11|551.61|554.19|551.69|554.11|551.61|12
1606661840000|2020-11-29 14:57:20|554.12|551.62|554.12|551.62|554.14|551.64|554.1|551.6|12
1606661850000|2020-11-29 14:57:30|554.07|551.57|554.07|551.57|554.08|551.58|554.06|551.56|6
1606661860000|2020-11-29 14:57:40|554.08|551.58|554.07|551.57|554.09|551.59|554.05|551.55|8
1606661870000|2020-11-29 14:57:50|554.05|551.55|554.02|551.52|554.06|551.56|553.99|551.49|11
1606661880000|2020-11-29 14:58:00|554.03|551.53|554.01|551.51|554.04|551.54|553.99|551.49|14
1606661890000|2020-11-29 14:58:10|553.99|551.49|553.97|551.47|554.03|551.53|553.97|551.47|13
1606661900000|2020-11-29 14:58:20|553.96|551.46|554.12|551.62|554.14|551.64|553.96|551.46|15
1606661910000|2020-11-29 14:58:30|554.14|551.64|554.02|551.52|554.14|551.64|554.02|551.52|17
1606661920000|2020-11-29 14:58:40|554.01|551.51|554.03|551.53|554.03|551.53|553.98|551.48|11
1606661930000|2020-11-29 14:58:50|554.04|551.54|554.03|551.53|554.05|551.55|554.03|551.53|3
1606661940000|2020-11-29 14:59:00|553.99|551.49|554.11|551.61|554.11|551.61|553.91|551.41|14
1606661950000|2020-11-29 14:59:10|554.12|551.62|554.17|551.67|554.17|551.67|554.12|551.62|10
1606661960000|2020-11-29 14:59:20|554.16|551.66|554.17|551.67|554.17|551.67|554.14|551.64|10
1606661970000|2020-11-29 14:59:30|554.16|551.66|554.22|551.72|554.23|551.73|554.16|551.66|9
1606661980000|2020-11-29 14:59:40|554.21|551.71|554.23|551.73|554.24|551.74|554.21|551.71|18
1606661990000|2020-11-29 14:59:50|554.22|551.72|554.11|551.61|554.23|551.73|554.1|551.6|13
1606662000000|2020-11-29 15:00:00|554.1|551.6|554.11|551.61|554.11|551.61|554.09|551.59|9
1606662010000|2020-11-29 15:00:10|554.1|551.6|554.01|551.51|554.1|551.6|553.99|551.49|9
1606662020000|2020-11-29 15:00:20|554|551.5|553.99|551.49|554.03|551.53|553.99|551.49|17
1606662030000|2020-11-29 15:00:30|553.97|551.47|553.96|551.46|553.97|551.47|553.94|551.44|4
1606662040000|2020-11-29 15:00:40|553.94|551.44|553.91|551.41|553.95|551.45|553.91|551.41|7
1606662050000|2020-11-29 15:00:50|553.9|551.4|553.97|551.47|553.98|551.48|553.9|551.4|9
1606662060000|2020-11-29 15:01:00|553.96|551.46|553.88|551.38|553.98|551.48|553.88|551.38|11
1606662070000|2020-11-29 15:01:10|553.89|551.39|553.57|551.07|553.89|551.39|553.57|551.07|15
1606662080000|2020-11-29 15:01:20|553.55|551.05|553.24|550.74|553.55|551.05|553.22|550.72|22
1606662090000|2020-11-29 15:01:30|553.22|550.72|553.23|550.73|553.25|550.75|553.2|550.7|15
1606662100000|2020-11-29 15:01:40|553.21|550.71|553.17|550.67|553.22|550.72|553.17|550.67|15
1606662110000|2020-11-29 15:01:50|553.18|550.68|552.84|550.34|553.22|550.72|552.84|550.34|17
1606662120000|2020-11-29 15:02:00|552.82|550.32|552.98|550.48|553.03|550.53|552.81|550.31|23
1606662130000|2020-11-29 15:02:10|552.97|550.47|553.02|550.52|553.03|550.53|552.91|550.41|22
1606662140000|2020-11-29 15:02:20|553.04|550.54|552.96|550.46|553.07|550.57|552.95|550.45|14
1606662150000|2020-11-29 15:02:30|552.95|550.45|552.93|550.43|552.95|550.45|552.92|550.42|18
1606662160000|2020-11-29 15:02:40|552.92|550.42|552.89|550.39|552.92|550.42|552.89|550.39|11
1606662170000|2020-11-29 15:02:50|552.9|550.4|552.81|550.31|552.91|550.41|552.81|550.31|9
1606662180000|2020-11-29 15:03:00|552.79|550.29|552.78|550.28|552.8|550.3|552.78|550.28|6
1606662190000|2020-11-29 15:03:10|552.82|550.32|552.83|550.33|552.83|550.33|552.81|550.31|4
1606662200000|2020-11-29 15:03:20|552.81|550.31|552.7|550.2|552.81|550.31|552.69|550.19|14
1606662210000|2020-11-29 15:03:30|552.69|550.19|552.39|549.89|552.7|550.2|552.39|549.89|15
1606662220000|2020-11-29 15:03:40|552.4|549.9|552.45|549.95|552.52|550.02|552.4|549.9|22
1606662230000|2020-11-29 15:03:50|552.46|549.96|552.36|549.86|552.46|549.96|552.31|549.81|22
1606662240000|2020-11-29 15:04:00|552.34|549.84|552.28|549.78|552.4|549.9|552.26|549.76|23
1606662250000|2020-11-29 15:04:10|552.31|549.81|552.47|549.97|552.47|549.97|552.31|549.81|23
1606662260000|2020-11-29 15:04:20|552.45|549.95|552.77|550.27|552.77|550.27|552.45|549.95|22
1606662270000|2020-11-29 15:04:30|552.8|550.3|552.86|550.36|552.86|550.36|552.76|550.26|17
1606662280000|2020-11-29 15:04:40|552.87|550.37|553.18|550.68|553.22|550.72|552.87|550.37|27
1606662290000|2020-11-29 15:04:50|553.17|550.67|553.17|550.67|553.33|550.83|553.1|550.6|31
1606662300000|2020-11-29 15:05:00|553.2|550.7|553.21|550.71|553.25|550.75|553.19|550.69|26
1606662310000|2020-11-29 15:05:10|553.22|550.72|553.33|550.83|553.35|550.85|553.2|550.7|20
1606662320000|2020-11-29 15:05:20|553.37|550.87|553.76|551.26|553.76|551.26|553.37|550.87|25
1606662330000|2020-11-29 15:05:30|553.87|551.37|554.24|551.74|554.25|551.75|553.87|551.37|23
1606662340000|2020-11-29 15:05:40|554.25|551.75|554.64|552.14|554.64|552.14|554.17|551.67|27
1606662350000|2020-11-29 15:05:50|554.62|552.12|554.88|552.38|554.9|552.4|554.62|552.12|20
1606662360000|2020-11-29 15:06:00|554.9|552.4|555.15|552.65|555.15|552.65|554.9|552.4|21
1606662370000|2020-11-29 15:06:10|555.14|552.64|555.22|552.72|555.25|552.75|555.12|552.62|23
1606662380000|2020-11-29 15:06:20|555.21|552.71|555.21|552.71|555.22|552.72|555.14|552.64|20
1606662390000|2020-11-29 15:06:30|555.25|552.75|555.25|552.75|555.25|552.75|555.13|552.63|26
1606662400000|2020-11-29 15:06:40|555.26|552.76|555.45|552.95|555.45|552.95|555.26|552.76|19
1606662410000|2020-11-29 15:06:50|555.46|552.96|555.52|553.02|555.53|553.03|555.45|552.95|16
1606662420000|2020-11-29 15:07:00|555.48|552.98|555.5|553|555.5|553|555.4|552.9|23
1606662430000|2020-11-29 15:07:10|555.49|552.99|555.53|553.03|555.53|553.03|555.45|552.95|16
1606662440000|2020-11-29 15:07:20|555.52|553.02|555.37|552.87|555.52|553.02|555.18|552.68|27
1606662450000|2020-11-29 15:07:30|555.39|552.89|555.36|552.86|555.39|552.89|555.35|552.85|14
1606662460000|2020-11-29 15:07:40|555.35|552.85|555.24|552.74|555.36|552.86|555.24|552.74|15
1606662470000|2020-11-29 15:07:50|555.25|552.75|555.14|552.64|555.27|552.77|555.14|552.64|19
1606662480000|2020-11-29 15:08:00|555.13|552.63|555.12|552.62|555.15|552.65|554.86|552.36|22
1606662490000|2020-11-29 15:08:10|555.13|552.63|555.12|552.62|555.16|552.66|555.09|552.59|14
1606662500000|2020-11-29 15:08:20|555.01|552.51|555.02|552.52|555.03|552.53|554.97|552.47|10
1606662510000|2020-11-29 15:08:30|555.03|552.53|555|552.5|555.04|552.54|555|552.5|11
1606662520000|2020-11-29 15:08:40|555.02|552.52|555.08|552.58|555.09|552.59|555.02|552.52|7
1606662530000|2020-11-29 15:08:50|555.09|552.59|555.09|552.59|555.14|552.64|555.08|552.58|12
1606662540000|2020-11-29 15:09:00|555.08|552.58|555.14|552.64|555.16|552.66|555.08|552.58|15
1606662550000|2020-11-29 15:09:10|555.13|552.63|554.76|552.26|555.13|552.63|554.76|552.26|22
1606662560000|2020-11-29 15:09:20|554.77|552.27|554.73|552.23|554.77|552.27|554.73|552.23|2
1606662570000|2020-11-29 15:09:30|554.72|552.22|554.72|552.22|554.72|552.22|554.72|552.22|1
1606662580000|2020-11-29 15:09:40|554.73|552.23|554.73|552.23|554.73|552.23|554.73|552.23|1
1606662590000|2020-11-29 15:09:50|554.74|552.24|554.84|552.34|554.86|552.36|554.74|552.24|10
1606662600000|2020-11-29 15:10:00|554.83|552.33|554.87|552.37|554.88|552.38|554.79|552.29|14
1606662610000|2020-11-29 15:10:10|554.88|552.38|555.3|552.8|555.31|552.81|554.87|552.37|22
1606662620000|2020-11-29 15:10:20|555.29|552.79|555.46|552.96|555.47|552.97|555.29|552.79|19
1606662630000|2020-11-29 15:10:30|555.45|552.95|555.33|552.83|555.45|552.95|555.32|552.82|18
1606662640000|2020-11-29 15:10:40|555.34|552.84|555.33|552.83|555.34|552.84|555.32|552.82|6
1606662650000|2020-11-29 15:10:50|555.32|552.82|555.35|552.85|555.36|552.86|555.32|552.82|11
1606662660000|2020-11-29 15:11:00|555.36|552.86|555.61|553.11|555.61|553.11|555.36|552.86|19
1606662670000|2020-11-29 15:11:10|555.6|553.1|555.67|553.17|555.69|553.19|555.6|553.1|16
1606662680000|2020-11-29 15:11:20|555.66|553.16|555.69|553.19|555.7|553.2|555.66|553.16|13
1606662690000|2020-11-29 15:11:30|555.7|553.2|555.75|553.25|555.75|553.25|555.67|553.17|13
1606662700000|2020-11-29 15:11:40|555.77|553.27|555.77|553.27|555.79|553.29|555.73|553.23|5
1606662710000|2020-11-29 15:11:50|555.76|553.26|556|553.5|556|553.5|555.76|553.26|8
1606662720000|2020-11-29 15:12:00|555.96|553.46|555.94|553.44|555.96|553.46|555.94|553.44|11
1606662730000|2020-11-29 15:12:10|555.93|553.43|555.97|553.47|555.97|553.47|555.93|553.43|5
1606662740000|2020-11-29 15:12:20|555.96|553.46|556.22|553.72|556.23|553.73|555.96|553.46|19
1606662750000|2020-11-29 15:12:30|556.23|553.73|555.98|553.48|556.23|553.73|555.98|553.48|13
1606662760000|2020-11-29 15:12:40|555.99|553.49|556.02|553.52|556.02|553.52|555.99|553.49|5
1606662770000|2020-11-29 15:12:50|556.01|553.51|556.01|553.51|556.01|553.51|556.01|553.51|1
1606662780000|2020-11-29 15:13:00|555.98|553.48|555.91|553.41|556.01|553.51|555.88|553.38|19
1606662790000|2020-11-29 15:13:10|555.93|553.43|556.04|553.54|556.04|553.54|555.91|553.41|15
1606662800000|2020-11-29 15:13:20|556.03|553.53|556.04|553.54|556.05|553.55|556.03|553.53|10
1606662810000|2020-11-29 15:13:30|556.06|553.56|556.21|553.71|556.22|553.72|556.04|553.54|20
1606662820000|2020-11-29 15:13:40|556.19|553.69|556.14|553.64|556.19|553.69|556.13|553.63|19
1606662830000|2020-11-29 15:13:50|556.15|553.65|556.13|553.63|556.15|553.65|556.13|553.63|7
1606662840000|2020-11-29 15:14:00|556.14|553.64|556.09|553.59|556.14|553.64|556.08|553.58|9
1606662850000|2020-11-29 15:14:10|556.08|553.58|556.15|553.65|556.16|553.66|556.04|553.54|19
1606662860000|2020-11-29 15:14:20|556.16|553.66|556.13|553.63|556.17|553.67|556.12|553.62|15
1606662870000|2020-11-29 15:14:30|556.12|553.62|556.09|553.59|556.13|553.63|556.09|553.59|17
1606662880000|2020-11-29 15:14:40|556.05|553.55|556.07|553.57|556.09|553.59|556.05|553.55|10
1606662890000|2020-11-29 15:14:50|556.06|553.56|556.06|553.56|556.06|553.56|556.04|553.54|11
1606662900000|2020-11-29 15:15:00|556.04|553.54|556.06|553.56|556.06|553.56|555.99|553.49|7
1606662910000|2020-11-29 15:15:10|556.07|553.57|556.22|553.72|556.22|553.72|556.06|553.56|15
1606662920000|2020-11-29 15:15:20|556.21|553.71|556.34|553.84|556.37|553.87|556.21|553.71|24
1606662930000|2020-11-29 15:15:30|556.33|553.83|556.39|553.89|556.45|553.95|556.33|553.83|21
1606662940000|2020-11-29 15:15:40|556.37|553.87|556.41|553.91|556.41|553.91|556.32|553.82|19
1606662950000|2020-11-29 15:15:50|556.42|553.92|556.36|553.86|556.43|553.93|556.36|553.86|25
1606662960000|2020-11-29 15:16:00|556.35|553.85|556.35|553.85|556.36|553.86|556.33|553.83|9
1606662970000|2020-11-29 15:16:10|556.36|553.86|556.29|553.79|556.38|553.88|556.29|553.79|17
1606662980000|2020-11-29 15:16:20|556.28|553.78|556.36|553.86|556.36|553.86|556.28|553.78|13
1606662990000|2020-11-29 15:16:30|556.37|553.87|556.3|553.8|556.37|553.87|556.29|553.79|16
1606663000000|2020-11-29 15:16:40|556.31|553.81|555.83|553.33|556.31|553.81|555.82|553.32|17
1606663010000|2020-11-29 15:16:50|555.85|553.35|555.88|553.38|555.89|553.39|555.85|553.35|12
1606663020000|2020-11-29 15:17:00|555.9|553.4|555.96|553.46|556|553.5|555.9|553.4|22
1606663030000|2020-11-29 15:17:10|555.97|553.47|555.86|553.36|555.99|553.49|555.82|553.32|24
1606663040000|2020-11-29 15:17:20|555.87|553.37|555.84|553.34|555.93|553.43|555.83|553.33|17
1606663050000|2020-11-29 15:17:30|555.85|553.35|555.74|553.24|555.85|553.35|555.74|553.24|8
1606663060000|2020-11-29 15:17:40|555.76|553.26|555.76|553.26|555.79|553.29|555.76|553.26|12
1606663070000|2020-11-29 15:17:50|555.77|553.27|555.62|553.12|555.79|553.29|555.59|553.09|22
1606663080000|2020-11-29 15:18:00|555.63|553.13|555.62|553.12|555.65|553.15|555.6|553.1|20
1606663090000|2020-11-29 15:18:10|555.61|553.11|555.63|553.13|555.7|553.2|555.61|553.11|16
1606663100000|2020-11-29 15:18:20|555.64|553.14|555.63|553.13|555.65|553.15|555.62|553.12|6
1606663110000|2020-11-29 15:18:30|555.64|553.14|555.76|553.26|555.79|553.29|555.64|553.14|20
1606663120000|2020-11-29 15:18:40|555.77|553.27|555.98|553.48|555.98|553.48|555.77|553.27|18
1606663130000|2020-11-29 15:18:50|555.97|553.47|555.96|553.46|555.98|553.48|555.95|553.45|17
1606663140000|2020-11-29 15:19:00|555.97|553.47|556.2|553.7|556.2|553.7|555.96|553.46|23
1606663150000|2020-11-29 15:19:10|556.19|553.69|556.27|553.77|556.3|553.8|556.19|553.69|24
1606663160000|2020-11-29 15:19:20|556.26|553.76|556.3|553.8|556.31|553.81|556.26|553.76|9
1606663170000|2020-11-29 15:19:30|556.31|553.81|556.18|553.68|556.43|553.93|556.18|553.68|19
1606663180000|2020-11-29 15:19:40|556.19|553.69|556.3|553.8|556.33|553.83|556.14|553.64|22
1606663190000|2020-11-29 15:19:50|556.32|553.82|556.24|553.74|556.35|553.85|556.24|553.74|20
1606663200000|2020-11-29 15:20:00|556.23|553.73|556.21|553.71|556.26|553.76|556.21|553.71|18
1606663210000|2020-11-29 15:20:10|556.22|553.72|556.29|553.79|556.29|553.79|556.22|553.72|8
1606663220000|2020-11-29 15:20:20|556.31|553.81|556.34|553.84|556.35|553.85|556.31|553.81|18
1606663230000|2020-11-29 15:20:30|556.35|553.85|556.22|553.72|556.35|553.85|556.21|553.71|18
1606663240000|2020-11-29 15:20:40|556.21|553.71|556.04|553.54|556.21|553.71|556.02|553.52|11
1606663250000|2020-11-29 15:20:50|556.06|553.56|556.16|553.66|556.17|553.67|556.01|553.51|22
1606663260000|2020-11-29 15:21:00|556.22|553.72|556.2|553.7|556.24|553.74|556.19|553.69|24
1606663270000|2020-11-29 15:21:10|556.22|553.72|556.22|553.72|556.23|553.73|556.2|553.7|18
1606663280000|2020-11-29 15:21:20|556.21|553.71|556.29|553.79|556.29|553.79|556.21|553.71|20
1606663290000|2020-11-29 15:21:30|556.28|553.78|556.34|553.84|556.41|553.91|556.28|553.78|20
1606663300000|2020-11-29 15:21:40|556.35|553.85|556.38|553.88|556.39|553.89|556.33|553.83|20
1606663310000|2020-11-29 15:21:50|556.39|553.89|556.37|553.87|556.4|553.9|556.35|553.85|17
1606663320000|2020-11-29 15:22:00|556.35|553.85|556.16|553.66|556.36|553.86|556.15|553.65|29
1606663330000|2020-11-29 15:22:10|556.17|553.67|556.17|553.67|556.17|553.67|556.17|553.67|1
1606663340000|2020-11-29 15:22:20|556.12|553.62|556.06|553.56|556.12|553.62|556.04|553.54|11
1606663350000|2020-11-29 15:22:30|556.07|553.57|555.99|553.49|556.07|553.57|555.99|553.49|16
1606663360000|2020-11-29 15:22:40|556.03|553.53|555.82|553.32|556.03|553.53|555.81|553.31|25
1606663370000|2020-11-29 15:22:50|555.87|553.37|555.78|553.28|555.89|553.39|555.78|553.28|27
1606663380000|2020-11-29 15:23:00|555.75|553.25|555.71|553.21|555.75|553.25|555.69|553.19|25
1606663390000|2020-11-29 15:23:10|555.73|553.23|555.7|553.2|555.74|553.24|555.7|553.2|18
1606663400000|2020-11-29 15:23:20|555.71|553.21|555.63|553.13|555.71|553.21|555.62|553.12|10
1606663410000|2020-11-29 15:23:30|555.65|553.15|555.56|553.06|555.65|553.15|555.49|552.99|19
1606663420000|2020-11-29 15:23:40|555.59|553.09|555.85|553.35|555.9|553.4|555.57|553.07|19
1606663430000|2020-11-29 15:23:50|555.84|553.34|555.95|553.45|555.96|553.46|555.79|553.29|19
1606663440000|2020-11-29 15:24:00|555.93|553.43|555.94|553.44|555.97|553.47|555.9|553.4|21
1606663450000|2020-11-29 15:24:10|555.96|553.46|555.98|553.48|556.03|553.53|555.89|553.39|20
1606663460000|2020-11-29 15:24:20|555.95|553.45|555.91|553.41|556|553.5|555.91|553.41|17
1606663470000|2020-11-29 15:24:30|555.97|553.47|556.03|553.53|556.08|553.58|555.91|553.41|21
1606663480000|2020-11-29 15:24:40|555.97|553.47|555.95|553.45|555.97|553.47|555.89|553.39|13
1606663490000|2020-11-29 15:24:50|555.94|553.44|555.87|553.37|555.94|553.44|555.85|553.35|18
1606663500000|2020-11-29 15:25:00|555.88|553.38|556.07|553.57|556.09|553.59|555.86|553.36|14
1606663510000|2020-11-29 15:25:10|556.08|553.58|556.11|553.61|556.11|553.61|556.06|553.56|14
1606663520000|2020-11-29 15:25:20|556.1|553.6|556.14|553.64|556.14|553.64|556.09|553.59|5
1606663530000|2020-11-29 15:25:30|556.13|553.63|556.12|553.62|556.14|553.64|556.11|553.61|13
1606663540000|2020-11-29 15:25:40|556.06|553.56|556.01|553.51|556.06|553.56|555.96|553.46|8
1606663550000|2020-11-29 15:25:50|555.96|553.46|555.79|553.29|555.97|553.47|555.79|553.29|20
1606663560000|2020-11-29 15:26:00|555.8|553.3|555.81|553.31|555.82|553.32|555.79|553.29|11
1606663570000|2020-11-29 15:26:10|555.82|553.32|555.82|553.32|555.82|553.32|555.78|553.28|12
1606663580000|2020-11-29 15:26:20|555.81|553.31|555.73|553.23|555.82|553.32|555.73|553.23|15
1606663590000|2020-11-29 15:26:30|555.72|553.22|555.74|553.24|555.74|553.24|555.67|553.17|11
1606663600000|2020-11-29 15:26:40|555.73|553.23|555.77|553.27|555.78|553.28|555.69|553.19|14
1606663610000|2020-11-29 15:26:50|555.78|553.28|555.69|553.19|555.78|553.28|555.69|553.19|14
1606663620000|2020-11-29 15:27:00|555.68|553.18|555.71|553.21|555.71|553.21|555.67|553.17|10
1606663630000|2020-11-29 15:27:10|555.7|553.2|555.87|553.37|555.9|553.4|555.7|553.2|19
1606663640000|2020-11-29 15:27:20|555.86|553.36|555.92|553.42|555.92|553.42|555.83|553.33|13
1606663650000|2020-11-29 15:27:30|555.91|553.41|555.96|553.46|555.97|553.47|555.9|553.4|13
1606663660000|2020-11-29 15:27:40|555.92|553.42|556.03|553.53|556.03|553.53|555.92|553.42|20
1606663670000|2020-11-29 15:27:50|556.04|553.54|556.03|553.53|556.04|553.54|556.02|553.52|4
1606663680000|2020-11-29 15:28:00|556.04|553.54|555.97|553.47|556.05|553.55|555.97|553.47|21
1606663690000|2020-11-29 15:28:10|555.98|553.48|555.96|553.46|555.98|553.48|555.95|553.45|11
1606663700000|2020-11-29 15:28:20|555.95|553.45|555.91|553.41|555.95|553.45|555.87|553.37|12
1606663710000|2020-11-29 15:28:30|555.92|553.42|555.89|553.39|555.93|553.43|555.89|553.39|23
1606663720000|2020-11-29 15:28:40|555.9|553.4|555.92|553.42|555.93|553.43|555.89|553.39|13
1606663730000|2020-11-29 15:28:50|555.93|553.43|556.03|553.53|556.06|553.56|555.93|553.43|13
1606663740000|2020-11-29 15:29:00|556|553.5|556.17|553.67|556.17|553.67|556|553.5|12
1606663750000|2020-11-29 15:29:10|556.16|553.66|556.17|553.67|556.18|553.68|556.12|553.62|14
1606663760000|2020-11-29 15:29:20|556.16|553.66|555.96|553.46|556.18|553.68|555.96|553.46|27
1606663770000|2020-11-29 15:29:30|555.97|553.47|555.92|553.42|555.97|553.47|555.9|553.4|16
1606663780000|2020-11-29 15:29:40|555.91|553.41|555.9|553.4|555.91|553.41|555.9|553.4|6
1606663790000|2020-11-29 15:29:50|555.91|553.41|555.9|553.4|555.92|553.42|555.9|553.4|13
1606663800000|2020-11-29 15:30:00|555.91|553.41|555.9|553.4|555.91|553.41|555.9|553.4|2
1606663810000|2020-11-29 15:30:10|555.86|553.36|555.87|553.37|555.87|553.37|555.83|553.33|3
1606663820000|2020-11-29 15:30:20|555.86|553.36|555.82|553.32|555.86|553.36|555.69|553.19|21
1606663830000|2020-11-29 15:30:30|555.84|553.34|555.94|553.44|555.96|553.46|555.84|553.34|19
1606663840000|2020-11-29 15:30:40|555.95|553.45|555.96|553.46|555.98|553.48|555.94|553.44|10
1606663850000|2020-11-29 15:30:50|555.97|553.47|556.18|553.68|556.21|553.71|555.96|553.46|19
1606663860000|2020-11-29 15:31:00|556.2|553.7|556.2|553.7|556.21|553.71|556.19|553.69|8
1606663870000|2020-11-29 15:31:10|556.24|553.74|556.47|553.97|556.47|553.97|556.2|553.7|11
1606663880000|2020-11-29 15:31:20|556.48|553.98|556.64|554.14|556.64|554.14|556.46|553.96|13
1606663890000|2020-11-29 15:31:30|556.56|554.06|556.51|554.01|556.59|554.09|556.5|554|6
1606663900000|2020-11-29 15:31:40|556.5|554|556.57|554.07|556.59|554.09|556.5|554|10
1606663910000|2020-11-29 15:31:50|556.58|554.08|556.7|554.2|556.7|554.2|556.57|554.07|3
1606663920000|2020-11-29 15:32:00|556.72|554.22|556.83|554.33|556.85|554.35|556.72|554.22|16
1606663930000|2020-11-29 15:32:10|556.85|554.35|556.81|554.31|556.9|554.4|556.81|554.31|25
1606663940000|2020-11-29 15:32:20|556.78|554.28|556.91|554.41|556.91|554.41|556.78|554.28|20
1606663950000|2020-11-29 15:32:30|556.9|554.4|556.87|554.37|556.91|554.41|556.85|554.35|11
1606663960000|2020-11-29 15:32:40|556.86|554.36|556.96|554.46|556.96|554.46|556.86|554.36|5
1606663970000|2020-11-29 15:32:50|556.98|554.48|556.97|554.47|556.98|554.48|556.96|554.46|9
1606663980000|2020-11-29 15:33:00|556.98|554.48|556.93|554.43|557.02|554.52|556.93|554.43|22
1606663990000|2020-11-29 15:33:10|556.94|554.44|556.82|554.32|556.95|554.45|556.8|554.3|12
1606664000000|2020-11-29 15:33:20|556.81|554.31|556.81|554.31|556.92|554.42|556.81|554.31|19
1606664010000|2020-11-29 15:33:30|556.82|554.32|556.89|554.39|556.91|554.41|556.8|554.3|19
1606664020000|2020-11-29 15:33:40|556.9|554.4|556.79|554.29|556.91|554.41|556.78|554.28|15
1606664030000|2020-11-29 15:33:50|556.8|554.3|556.8|554.3|556.8|554.3|556.8|554.3|1
1606664040000|2020-11-29 15:34:00|556.81|554.31|556.79|554.29|556.81|554.31|556.78|554.28|4
1606664050000|2020-11-29 15:34:10|556.78|554.28|556.61|554.11|556.78|554.28|556.59|554.09|16
1606664060000|2020-11-29 15:34:20|556.6|554.1|556.54|554.04|556.61|554.11|556.45|553.95|22
1606664070000|2020-11-29 15:34:30|556.55|554.05|556.59|554.09|556.6|554.1|556.54|554.04|9
1606664080000|2020-11-29 15:34:40|556.57|554.07|556.58|554.08|556.59|554.09|556.57|554.07|3
1606664090000|2020-11-29 15:34:50|556.59|554.09|556.62|554.12|556.64|554.14|556.59|554.09|9
1606664100000|2020-11-29 15:35:00|556.61|554.11|556.6|554.1|556.64|554.14|556.6|554.1|11
1606664110000|2020-11-29 15:35:10|556.59|554.09|556.52|554.02|556.59|554.09|556.51|554.01|20
1606664120000|2020-11-29 15:35:20|556.5|554|556.49|553.99|556.5|554|556.45|553.95|11
1606664130000|2020-11-29 15:35:30|556.47|553.97|556.54|554.04|556.57|554.07|556.47|553.97|13
1606664140000|2020-11-29 15:35:40|556.55|554.05|556.55|554.05|556.55|554.05|556.55|554.05|1
1606664150000|2020-11-29 15:35:50|556.54|554.04|556.49|553.99|556.56|554.06|556.49|553.99|10
1606664160000|2020-11-29 15:36:00|556.5|554|556.43|553.93|556.5|554|556.43|553.93|12
1606664170000|2020-11-29 15:36:10|556.42|553.92|556.33|553.83|556.43|553.93|556.32|553.82|20
1606664180000|2020-11-29 15:36:20|556.32|553.82|556.2|553.7|556.34|553.84|556.2|553.7|14
1606664190000|2020-11-29 15:36:30|556.19|553.69|556.13|553.63|556.19|553.69|556.13|553.63|9
1606664200000|2020-11-29 15:36:40|556.14|553.64|556.13|553.63|556.22|553.72|556.13|553.63|19
1606664210000|2020-11-29 15:36:50|556.14|553.64|556.1|553.6|556.15|553.65|556.09|553.59|18
1606664220000|2020-11-29 15:37:00|556.11|553.61|556.11|553.61|556.11|553.61|556.09|553.59|16
1606664230000|2020-11-29 15:37:10|556.1|553.6|556.2|553.7|556.2|553.7|556.1|553.6|10
1606664240000|2020-11-29 15:37:20|556.19|553.69|556.21|553.71|556.21|553.71|556.19|553.69|2
1606664250000|2020-11-29 15:37:30|556.2|553.7|556.19|553.69|556.23|553.73|556.18|553.68|22
1606664260000|2020-11-29 15:37:40|556.2|553.7|556.18|553.68|556.2|553.7|556.17|553.67|14
1606664270000|2020-11-29 15:37:50|556.17|553.67|556.16|553.66|556.19|553.69|556.14|553.64|18
1606664280000|2020-11-29 15:38:00|556.15|553.65|556.21|553.71|556.24|553.74|556.13|553.63|16
1606664290000|2020-11-29 15:38:10|556.22|553.72|556.33|553.83|556.33|553.83|556.22|553.72|12
1606664300000|2020-11-29 15:38:20|556.32|553.82|556.36|553.86|556.36|553.86|556.32|553.82|9
1606664310000|2020-11-29 15:38:30|556.34|553.84|556.33|553.83|556.36|553.86|556.32|553.82|21
1606664320000|2020-11-29 15:38:40|556.34|553.84|556.51|554.01|556.51|554.01|556.33|553.83|14
1606664330000|2020-11-29 15:38:50|556.65|554.15|556.51|554.01|556.67|554.17|556.51|554.01|16
1606664340000|2020-11-29 15:39:00|556.52|554.02|556.48|553.98|556.53|554.03|556.47|553.97|15
1606664350000|2020-11-29 15:39:10|556.49|553.99|556.49|553.99|556.5|554|556.46|553.96|20
1606664360000|2020-11-29 15:39:20|556.5|554|556.47|553.97|556.5|554|556.47|553.97|16
1606664370000|2020-11-29 15:39:30|556.48|553.98|556.29|553.79|556.48|553.98|556.26|553.76|10
1606664380000|2020-11-29 15:39:40|556.3|553.8|556.27|553.77|556.3|553.8|556.23|553.73|16
1606664390000|2020-11-29 15:39:50|556.26|553.76|556.23|553.73|556.26|553.76|556.21|553.71|12
1606664400000|2020-11-29 15:40:00|556.22|553.72|556.12|553.62|556.22|553.72|556.11|553.61|21
1606664410000|2020-11-29 15:40:10|556.11|553.61|555.98|553.48|556.11|553.61|555.87|553.37|23
1606664420000|2020-11-29 15:40:20|555.97|553.47|555.8|553.3|555.97|553.47|555.75|553.25|27
1606664430000|2020-11-29 15:40:30|555.81|553.31|555.8|553.3|555.81|553.31|555.78|553.28|10
1606664440000|2020-11-29 15:40:40|555.81|553.31|555.74|553.24|555.81|553.31|555.74|553.24|13
1606664450000|2020-11-29 15:40:50|555.75|553.25|555.71|553.21|555.75|553.25|555.69|553.19|18
1606664460000|2020-11-29 15:41:00|555.7|553.2|555.72|553.22|555.72|553.22|555.7|553.2|18
1606664470000|2020-11-29 15:41:10|555.7|553.2|555.68|553.18|555.75|553.25|555.67|553.17|17
1606664480000|2020-11-29 15:41:20|555.66|553.16|555.47|552.97|555.66|553.16|555.46|552.96|18
1606664490000|2020-11-29 15:41:30|555.46|552.96|555.38|552.88|555.49|552.99|555.38|552.88|24
1606664500000|2020-11-29 15:41:40|555.39|552.89|555.28|552.78|555.39|552.89|555.28|552.78|8
1606664510000|2020-11-29 15:41:50|555.26|552.76|555.17|552.67|555.26|552.76|555.1|552.6|11
1606664520000|2020-11-29 15:42:00|555.2|552.7|555.22|552.72|555.23|552.73|555.16|552.66|21
1606664530000|2020-11-29 15:42:10|555.23|552.73|555.11|552.61|555.23|552.73|555.09|552.59|17
1606664540000|2020-11-29 15:42:20|555.1|552.6|555.23|552.73|555.23|552.73|555.1|552.6|21
1606664550000|2020-11-29 15:42:30|555.24|552.74|555.18|552.68|555.24|552.74|555.16|552.66|17
1606664560000|2020-11-29 15:42:40|555.2|552.7|555.08|552.58|555.21|552.71|555.08|552.58|10
1606664570000|2020-11-29 15:42:50|555.11|552.61|555.11|552.61|555.11|552.61|555.1|552.6|3
1606664580000|2020-11-29 15:43:00|555.1|552.6|554.96|552.46|555.1|552.6|554.96|552.46|11
1606664590000|2020-11-29 15:43:10|554.95|552.45|554.77|552.27|554.95|552.45|554.77|552.27|18
1606664600000|2020-11-29 15:43:20|554.71|552.21|554.62|552.12|554.71|552.21|554.62|552.12|10
1606664610000|2020-11-29 15:43:30|554.61|552.11|554.49|551.99|554.61|552.11|554.49|551.99|19
1606664620000|2020-11-29 15:43:40|554.37|551.87|554.35|551.85|554.37|551.87|554.35|551.85|4
1606664630000|2020-11-29 15:43:50|554.34|551.84|554.55|552.05|554.55|552.05|554.34|551.84|10
1606664640000|2020-11-29 15:44:00|554.56|552.06|554.79|552.29|554.79|552.29|554.56|552.06|23
1606664650000|2020-11-29 15:44:10|554.78|552.28|554.78|552.28|554.79|552.29|554.72|552.22|23
1606664660000|2020-11-29 15:44:20|554.77|552.27|554.76|552.26|554.79|552.29|554.75|552.25|18
1606664670000|2020-11-29 15:44:30|554.77|552.27|554.77|552.27|554.81|552.31|554.73|552.23|13
1606664680000|2020-11-29 15:44:40|554.8|552.3|554.85|552.35|554.85|552.35|554.8|552.3|5
1606664690000|2020-11-29 15:44:50|554.84|552.34|554.64|552.14|554.84|552.34|554.63|552.13|20
1606664700000|2020-11-29 15:45:00|554.65|552.15|554.63|552.13|554.66|552.16|554.63|552.13|14
1606664710000|2020-11-29 15:45:10|554.64|552.14|554.79|552.29|554.79|552.29|554.64|552.14|23
1606664720000|2020-11-29 15:45:20|554.78|552.28|554.64|552.14|554.86|552.36|554.64|552.14|20
1606664730000|2020-11-29 15:45:30|554.63|552.13|554.69|552.19|554.72|552.22|554.62|552.12|13
1606664740000|2020-11-29 15:45:40|554.68|552.18|554.59|552.09|554.68|552.18|554.59|552.09|14
1606664750000|2020-11-29 15:45:50|554.57|552.07|554.43|551.93|554.57|552.07|554.4|551.9|12
1606664760000|2020-11-29 15:46:00|554.42|551.92|554.43|551.93|554.53|552.03|554.4|551.9|24
1606664770000|2020-11-29 15:46:10|554.44|551.94|554.29|551.79|554.45|551.95|554.29|551.79|14
1606664780000|2020-11-29 15:46:20|554.28|551.78|553.99|551.49|554.28|551.78|553.98|551.48|17
1606664790000|2020-11-29 15:46:30|553.98|551.48|553.94|551.44|553.98|551.48|553.93|551.43|6
1606664800000|2020-11-29 15:46:40|553.93|551.43|554.03|551.53|554.03|551.53|553.85|551.35|14
1606664810000|2020-11-29 15:46:50|554.02|551.52|554.07|551.57|554.14|551.64|554.02|551.52|19
1606664820000|2020-11-29 15:47:00|554.06|551.56|553.9|551.4|554.07|551.57|553.9|551.4|20
1606664830000|2020-11-29 15:47:10|553.89|551.39|553.99|551.49|553.99|551.49|553.88|551.38|23
1606664840000|2020-11-29 15:47:20|553.97|551.47|554.01|551.51|554.04|551.54|553.97|551.47|13
1606664850000|2020-11-29 15:47:30|554.02|551.52|554.18|551.68|554.18|551.68|554.02|551.52|7
1606664860000|2020-11-29 15:47:40|554.19|551.69|554.16|551.66|554.21|551.71|554.16|551.66|24
1606664870000|2020-11-29 15:47:50|554.15|551.65|554.16|551.66|554.16|551.66|554.13|551.63|4
1606664880000|2020-11-29 15:48:00|554.15|551.65|554.14|551.64|554.16|551.66|554.14|551.64|6
1606664890000|2020-11-29 15:48:10|554.13|551.63|554.22|551.72|554.26|551.76|554.13|551.63|16
1606664900000|2020-11-29 15:48:20|554.27|551.77|554.5|552|554.53|552.03|554.26|551.76|20
1606664910000|2020-11-29 15:48:30|554.51|552.01|554.56|552.06|554.6|552.1|554.51|552.01|14
1606664920000|2020-11-29 15:48:40|554.57|552.07|554.57|552.07|554.58|552.08|554.54|552.04|15
1606664930000|2020-11-29 15:48:50|554.56|552.06|554.53|552.03|554.56|552.06|554.52|552.02|13
1606664940000|2020-11-29 15:49:00|554.52|552.02|554.5|552|554.54|552.04|554.5|552|9
1606664950000|2020-11-29 15:49:10|554.6|552.1|554.58|552.08|554.6|552.1|554.56|552.06|17
1606664960000|2020-11-29 15:49:20|554.59|552.09|554.5|552|554.59|552.09|554.5|552|16
1606664970000|2020-11-29 15:49:30|554.52|552.02|554.68|552.18|554.68|552.18|554.5|552|16
1606664980000|2020-11-29 15:49:40|554.67|552.17|554.72|552.22|554.73|552.23|554.66|552.16|14
1606664990000|2020-11-29 15:49:50|554.73|552.23|554.74|552.24|554.75|552.25|554.71|552.21|5
1606665000000|2020-11-29 15:50:00|554.77|552.27|554.66|552.16|554.77|552.27|554.66|552.16|11
1606665010000|2020-11-29 15:50:10|554.62|552.12|554.59|552.09|554.62|552.12|554.58|552.08|6
1606665020000|2020-11-29 15:50:20|554.58|552.08|554.59|552.09|554.65|552.15|554.58|552.08|12
1606665030000|2020-11-29 15:50:30|554.57|552.07|554.51|552.01|554.58|552.08|554.5|552|8
1606665040000|2020-11-29 15:50:40|554.52|552.02|554.53|552.03|554.55|552.05|554.49|551.99|16
1606665050000|2020-11-29 15:50:50|554.52|552.02|554.51|552.01|554.59|552.09|554.5|552|20
1606665060000|2020-11-29 15:51:00|554.5|552|554.36|551.86|554.51|552.01|554.36|551.86|10
1606665070000|2020-11-29 15:51:10|554.37|551.87|554.09|551.59|554.37|551.87|554.08|551.58|18
1606665080000|2020-11-29 15:51:20|554.07|551.57|554.04|551.54|554.07|551.57|554.03|551.53|14
1606665090000|2020-11-29 15:51:30|554.05|551.55|554.07|551.57|554.09|551.59|554.05|551.55|16
1606665100000|2020-11-29 15:51:40|554.08|551.58|554.01|551.51|554.08|551.58|553.99|551.49|14
1606665110000|2020-11-29 15:51:50|554.02|551.52|554.17|551.67|554.19|551.69|554.01|551.51|22
1606665120000|2020-11-29 15:52:00|554.18|551.68|554.2|551.7|554.23|551.73|554.11|551.61|27
1606665130000|2020-11-29 15:52:10|554.22|551.72|554.38|551.88|554.39|551.89|554.2|551.7|20
1606665140000|2020-11-29 15:52:20|554.39|551.89|554.43|551.93|554.45|551.95|554.39|551.89|10
1606665150000|2020-11-29 15:52:30|554.45|551.95|554.68|552.18|554.7|552.2|554.42|551.92|20
1606665160000|2020-11-29 15:52:40|554.69|552.19|554.81|552.31|554.81|552.31|554.68|552.18|20
1606665170000|2020-11-29 15:52:50|554.83|552.33|554.79|552.29|554.83|552.33|554.78|552.28|16
1606665180000|2020-11-29 15:53:00|554.81|552.31|554.72|552.22|554.84|552.34|554.72|552.22|19
1606665190000|2020-11-29 15:53:10|554.71|552.21|554.74|552.24|554.75|552.25|554.71|552.21|7
1606665200000|2020-11-29 15:53:20|554.73|552.23|554.73|552.23|554.73|552.23|554.73|552.23|1
1606665210000|2020-11-29 15:53:30|554.75|552.25|554.72|552.22|554.75|552.25|554.72|552.22|8
1606665220000|2020-11-29 15:53:40|554.73|552.23|554.85|552.35|554.85|552.35|554.73|552.23|11
1606665230000|2020-11-29 15:53:50|554.88|552.38|554.96|552.46|554.96|552.46|554.88|552.38|5
1606665240000|2020-11-29 15:54:00|554.94|552.44|555.12|552.62|555.12|552.62|554.94|552.44|13
1606665250000|2020-11-29 15:54:10|555.13|552.63|555.38|552.88|555.38|552.88|555.11|552.61|15
1606665260000|2020-11-29 15:54:20|555.39|552.89|555.19|552.69|555.39|552.89|555.19|552.69|14
1606665270000|2020-11-29 15:54:30|555.18|552.68|555.01|552.51|555.18|552.68|555.01|552.51|13
1606665280000|2020-11-29 15:54:40|555|552.5|554.84|552.34|555|552.5|554.83|552.33|17
1606665290000|2020-11-29 15:54:50|554.83|552.33|554.76|552.26|554.83|552.33|554.71|552.21|15
1606665300000|2020-11-29 15:55:00|554.75|552.25|554.95|552.45|554.98|552.48|554.75|552.25|30
1606665310000|2020-11-29 15:55:10|554.96|552.46|555.02|552.52|555.02|552.52|554.95|552.45|7
1606665320000|2020-11-29 15:55:20|555.03|552.53|555.03|552.53|555.07|552.57|555.01|552.51|17
1606665330000|2020-11-29 15:55:30|555.07|552.57|555.16|552.66|555.17|552.67|555.02|552.52|19
1606665340000|2020-11-29 15:55:40|555.14|552.64|555.17|552.67|555.18|552.68|555.09|552.59|22
1606665350000|2020-11-29 15:55:50|555.18|552.68|555.1|552.6|555.18|552.68|555.1|552.6|22
1606665360000|2020-11-29 15:56:00|555.11|552.61|555.32|552.82|555.32|552.82|555.11|552.61|16
1606665370000|2020-11-29 15:56:10|555.31|552.81|555.23|552.73|555.34|552.84|555.23|552.73|21
1606665380000|2020-11-29 15:56:20|555.3|552.8|555.31|552.81|555.33|552.83|555.28|552.78|15
1606665390000|2020-11-29 15:56:30|555.32|552.82|555.33|552.83|555.33|552.83|555.31|552.81|17
1606665400000|2020-11-29 15:56:40|555.32|552.82|555.38|552.88|555.39|552.89|555.28|552.78|10
1606665410000|2020-11-29 15:56:50|555.37|552.87|555.37|552.87|555.39|552.89|555.35|552.85|23
1606665420000|2020-11-29 15:57:00|555.36|552.86|555.36|552.86|555.38|552.88|555.35|552.85|21
1606665430000|2020-11-29 15:57:10|555.32|552.82|555.32|552.82|555.37|552.87|555.3|552.8|15
1606665440000|2020-11-29 15:57:20|555.36|552.86|555.48|552.98|555.48|552.98|555.35|552.85|10
1606665450000|2020-11-29 15:57:30|555.49|552.99|555.45|552.95|555.5|553|555.44|552.94|14
1606665460000|2020-11-29 15:57:40|555.47|552.97|555.45|552.95|555.49|552.99|555.44|552.94|14
1606665470000|2020-11-29 15:57:50|555.48|552.98|555.46|552.96|555.48|552.98|555.45|552.95|13
1606665480000|2020-11-29 15:58:00|555.48|552.98|555.45|552.95|555.48|552.98|555.44|552.94|22
1606665490000|2020-11-29 15:58:10|555.46|552.96|555.44|552.94|555.48|552.98|555.44|552.94|16
1606665500000|2020-11-29 15:58:20|555.43|552.93|555.43|552.93|555.44|552.94|555.43|552.93|3
1606665510000|2020-11-29 15:58:30|555.44|552.94|555.47|552.97|555.47|552.97|555.41|552.91|7
1606665520000|2020-11-29 15:58:40|555.48|552.98|555.49|552.99|555.5|553|555.47|552.97|10
1606665530000|2020-11-29 15:58:50|555.54|553.04|555.66|553.16|555.68|553.18|555.54|553.04|18
1606665540000|2020-11-29 15:59:00|555.67|553.17|555.67|553.17|555.67|553.17|555.63|553.13|14
1606665550000|2020-11-29 15:59:10|555.66|553.16|555.68|553.18|555.69|553.19|555.66|553.16|15
1606665560000|2020-11-29 15:59:20|555.67|553.17|555.7|553.2|555.71|553.21|555.64|553.14|22
1606665570000|2020-11-29 15:59:30|555.68|553.18|555.65|553.15|555.68|553.18|555.55|553.05|19
1606665580000|2020-11-29 15:59:40|555.64|553.14|555.91|553.41|555.91|553.41|555.64|553.14|16
1606665590000|2020-11-29 15:59:50|555.92|553.42|555.94|553.44|555.94|553.44|555.91|553.41|4
1606665600000|2020-11-29 16:00:00|555.93|553.43|556.02|553.52|556.04|553.54|555.93|553.43|13
1606665610000|2020-11-29 16:00:10|556.03|553.53|556.44|553.94|556.49|553.99|556.03|553.53|26
1606665620000|2020-11-29 16:00:20|556.46|553.96|556.45|553.95|556.47|553.97|556.31|553.81|15
1606665630000|2020-11-29 16:00:30|556.44|553.94|556.55|554.05|556.58|554.08|556.39|553.89|22
1606665640000|2020-11-29 16:00:40|556.56|554.06|556.55|554.05|556.64|554.14|556.52|554.02|22
1606665650000|2020-11-29 16:00:50|556.57|554.07|556.64|554.14|556.71|554.21|556.57|554.07|16
1606665660000|2020-11-29 16:01:00|556.65|554.15|556.92|554.42|556.92|554.42|556.65|554.15|19
1606665670000|2020-11-29 16:01:10|556.95|554.45|557.02|554.52|557.02|554.52|556.95|554.45|17
1606665680000|2020-11-29 16:01:20|557.04|554.54|557.04|554.54|557.04|554.54|557.03|554.53|3
1606665690000|2020-11-29 16:01:30|557.05|554.55|557.05|554.55|557.05|554.55|557.05|554.55|1
1606665700000|2020-11-29 16:01:40|557.14|554.64|557.12|554.62|557.17|554.67|557.1|554.6|12
1606665710000|2020-11-29 16:01:50|557.13|554.63|557.38|554.88|557.38|554.88|557.13|554.63|14
1606665720000|2020-11-29 16:02:00|557.44|554.94|557.7|555.2|557.7|555.2|557.42|554.92|23
1606665730000|2020-11-29 16:02:10|557.76|555.26|557.81|555.31|557.99|555.49|557.74|555.24|15
1606665740000|2020-11-29 16:02:20|557.83|555.33|557.85|555.35|558.01|555.51|557.81|555.31|13
1606665750000|2020-11-29 16:02:30|557.84|555.34|557.94|555.44|558.05|555.55|557.81|555.31|26
1606665760000|2020-11-29 16:02:40|557.95|555.45|557.84|555.34|557.95|555.45|557.79|555.29|18
1606665770000|2020-11-29 16:02:50|557.86|555.36|557.83|555.33|557.86|555.36|557.82|555.32|16
1606665780000|2020-11-29 16:03:00|557.82|555.32|557.88|555.38|557.88|555.38|557.8|555.3|12
1606665790000|2020-11-29 16:03:10|557.91|555.41|558.14|555.64|558.14|555.64|557.91|555.41|22
1606665800000|2020-11-29 16:03:20|558.15|555.65|558.45|555.95|558.46|555.96|558.12|555.62|19
1606665810000|2020-11-29 16:03:30|558.44|555.94|558.52|556.02|558.73|556.23|558.44|555.94|34
1606665820000|2020-11-29 16:03:40|558.53|556.03|558.42|555.92|558.54|556.04|558.42|555.92|16
1606665830000|2020-11-29 16:03:50|558.37|555.87|558.49|555.99|558.51|556.01|558.36|555.86|28
1606665840000|2020-11-29 16:04:00|558.51|556.01|558.51|556.01|558.53|556.03|558.48|555.98|19
1606665850000|2020-11-29 16:04:10|558.52|556.02|558.47|555.97|558.65|556.15|558.45|555.95|25
1606665860000|2020-11-29 16:04:20|558.45|555.95|558.31|555.81|558.51|556.01|558.28|555.78|23
1606665870000|2020-11-29 16:04:30|558.3|555.8|557.76|555.26|558.36|555.86|557.76|555.26|22
1606665880000|2020-11-29 16:04:40|557.75|555.25|557.24|554.74|557.75|555.25|557.14|554.64|32
1606665890000|2020-11-29 16:04:50|557.23|554.73|557.03|554.53|557.24|554.74|557.03|554.53|23
1606665900000|2020-11-29 16:05:00|556.95|554.45|556.76|554.26|556.95|554.45|556.74|554.24|22
1606665910000|2020-11-29 16:05:10|556.74|554.24|556.05|553.55|556.76|554.26|556.05|553.55|32
1606665920000|2020-11-29 16:05:20|555.94|553.44|555.1|552.6|555.94|553.44|555.1|552.6|29
1606665930000|2020-11-29 16:05:30|555.07|552.57|554.76|552.26|555.11|552.61|554.7|552.2|35
1606665940000|2020-11-29 16:05:40|554.46|551.96|554.51|552.01|554.55|552.05|554.41|551.91|31
1606665950000|2020-11-29 16:05:50|554.5|552|554.33|551.83|554.5|552|554.32|551.82|18
1606665960000|2020-11-29 16:06:00|554.34|551.84|554.4|551.9|554.4|551.9|554.34|551.84|26
1606665970000|2020-11-29 16:06:10|554.39|551.89|554.29|551.79|554.43|551.93|554.29|551.79|16
1606665980000|2020-11-29 16:06:20|554.28|551.78|554.17|551.67|554.28|551.78|554.13|551.63|25
1606665990000|2020-11-29 16:06:30|554.16|551.66|554|551.5|554.17|551.67|553.98|551.48|17
1606666000000|2020-11-29 16:06:40|553.99|551.49|553.84|551.34|554|551.5|553.84|551.34|16
1606666010000|2020-11-29 16:06:50|553.81|551.31|553.45|550.95|553.81|551.31|553.45|550.95|32
1606666020000|2020-11-29 16:07:00|553.38|550.88|552.98|550.48|553.38|550.88|552.98|550.48|27
1606666030000|2020-11-29 16:07:10|552.97|550.47|553.21|550.71|553.21|550.71|552.96|550.46|20
1606666040000|2020-11-29 16:07:20|553.22|550.72|553.03|550.53|553.38|550.88|553.03|550.53|32
1606666050000|2020-11-29 16:07:30|553.05|550.55|552.46|549.96|553.06|550.56|552.46|549.96|26
1606666060000|2020-11-29 16:07:40|552.43|549.93|552.6|550.1|552.6|550.1|552.41|549.91|24
1606666070000|2020-11-29 16:07:50|552.59|550.09|552.31|549.81|552.7|550.2|552.23|549.73|29
1606666080000|2020-11-29 16:08:00|552.32|549.82|552.87|550.37|552.87|550.37|552.32|549.82|28
1606666090000|2020-11-29 16:08:10|552.84|550.34|552.6|550.1|552.93|550.43|552.6|550.1|30
1606666100000|2020-11-29 16:08:20|552.58|550.08|552.5|550|552.58|550.08|552.39|549.89|25
1606666110000|2020-11-29 16:08:30|552.47|549.97|552.13|549.63|552.49|549.99|552.13|549.63|20
1606666120000|2020-11-29 16:08:40|552.1|549.6|552.59|550.09|552.59|550.09|552.1|549.6|28
1606666130000|2020-11-29 16:08:50|552.57|550.07|552.53|550.03|552.95|550.45|552.53|550.03|37
1606666140000|2020-11-29 16:09:00|552.54|550.04|552.4|549.9|552.54|550.04|552.32|549.82|26
1606666150000|2020-11-29 16:09:10|552.42|549.92|552.14|549.64|552.42|549.92|552.03|549.53|26
1606666160000|2020-11-29 16:09:20|552.15|549.65|552.53|550.03|552.56|550.06|552.15|549.65|31
1606666170000|2020-11-29 16:09:30|552.52|550.02|552.54|550.04|552.55|550.05|552.51|550.01|14
1606666180000|2020-11-29 16:09:40|552.51|550.01|552.12|549.62|552.51|550.01|552.12|549.62|29
1606666190000|2020-11-29 16:09:50|552.13|549.63|552.37|549.87|552.37|549.87|552.13|549.63|26
1606666200000|2020-11-29 16:10:00|552.36|549.86|552.42|549.92|552.42|549.92|552.23|549.73|23
1606666210000|2020-11-29 16:10:10|552.41|549.91|552.59|550.09|552.61|550.11|552.39|549.89|21
1606666220000|2020-11-29 16:10:20|552.58|550.08|552.66|550.16|552.66|550.16|552.57|550.07|20
1606666230000|2020-11-29 16:10:30|552.67|550.17|553.13|550.63|553.13|550.63|552.65|550.15|26
1606666240000|2020-11-29 16:10:40|553.15|550.65|553.03|550.53|553.15|550.65|552.95|550.45|27
1606666250000|2020-11-29 16:10:50|553.04|550.54|553.07|550.57|553.11|550.61|553.03|550.53|14
1606666260000|2020-11-29 16:11:00|553.06|550.56|552.61|550.11|553.06|550.56|552.59|550.09|22
1606666270000|2020-11-29 16:11:10|552.62|550.12|552.8|550.3|552.85|550.35|552.62|550.12|24
1606666280000|2020-11-29 16:11:20|552.82|550.32|553.16|550.66|553.16|550.66|552.76|550.26|25
1606666290000|2020-11-29 16:11:30|553.19|550.69|553.11|550.61|553.2|550.7|553.05|550.55|24
1606666300000|2020-11-29 16:11:40|553.14|550.64|553.15|550.65|553.25|550.75|553.02|550.52|29
1606666310000|2020-11-29 16:11:50|553.16|550.66|553.19|550.69|553.24|550.74|553.15|550.65|25
1606666320000|2020-11-29 16:12:00|553.22|550.72|553.28|550.78|553.28|550.78|553.16|550.66|21
1606666330000|2020-11-29 16:12:10|553.32|550.82|553.36|550.86|553.4|550.9|553.32|550.82|10
1606666340000|2020-11-29 16:12:20|553.35|550.85|553.46|550.96|553.46|550.96|553.35|550.85|12
1606666350000|2020-11-29 16:12:30|553.45|550.95|553.31|550.81|553.49|550.99|553.3|550.8|23
1606666360000|2020-11-29 16:12:40|553.3|550.8|553.41|550.91|553.45|550.95|553.3|550.8|25
1606666370000|2020-11-29 16:12:50|553.4|550.9|553.36|550.86|553.41|550.91|553.34|550.84|22
1606666380000|2020-11-29 16:13:00|553.37|550.87|553.1|550.6|553.37|550.87|553.03|550.53|21
1606666390000|2020-11-29 16:13:10|553.09|550.59|553.2|550.7|553.23|550.73|553.09|550.59|25
1606666400000|2020-11-29 16:13:20|553.18|550.68|552.97|550.47|553.21|550.71|552.96|550.46|24
1606666410000|2020-11-29 16:13:30|552.99|550.49|552.77|550.27|552.99|550.49|552.76|550.26|22
1606666420000|2020-11-29 16:13:40|552.74|550.24|552.66|550.16|552.79|550.29|552.65|550.15|16
1606666430000|2020-11-29 16:13:50|552.64|550.14|552.61|550.11|552.68|550.18|552.59|550.09|13
1606666440000|2020-11-29 16:14:00|552.6|550.1|552.96|550.46|552.96|550.46|552.6|550.1|27
1606666450000|2020-11-29 16:14:10|552.95|550.45|553.04|550.54|553.07|550.57|552.94|550.44|21
1606666460000|2020-11-29 16:14:20|553.05|550.55|553.15|550.65|553.15|550.65|553.02|550.52|17
1606666470000|2020-11-29 16:14:30|553.18|550.68|553.24|550.74|553.24|550.74|553.12|550.62|17
1606666480000|2020-11-29 16:14:40|553.27|550.77|553.2|550.7|553.27|550.77|553.2|550.7|20
1606666490000|2020-11-29 16:14:50|553.21|550.71|553.24|550.74|553.25|550.75|553.21|550.71|23
1606666500000|2020-11-29 16:15:00|553.25|550.75|553.54|551.04|553.56|551.06|553.25|550.75|22
1606666510000|2020-11-29 16:15:10|553.55|551.05|553.53|551.03|553.59|551.09|553.46|550.96|23
1606666520000|2020-11-29 16:15:20|553.52|551.02|553.75|551.25|553.76|551.26|553.52|551.02|19
1606666530000|2020-11-29 16:15:30|553.72|551.22|553.79|551.29|553.79|551.29|553.71|551.21|19
1606666540000|2020-11-29 16:15:40|553.78|551.28|554.05|551.55|554.05|551.55|553.77|551.27|23
1606666550000|2020-11-29 16:15:50|554.07|551.57|554.16|551.66|554.27|551.77|554.07|551.57|23
1606666560000|2020-11-29 16:16:00|554.17|551.67|554.35|551.85|554.36|551.86|554.17|551.67|22
1606666570000|2020-11-29 16:16:10|554.34|551.84|554.26|551.76|554.35|551.85|554.18|551.68|32
1606666580000|2020-11-29 16:16:20|554.2|551.7|554.21|551.71|554.26|551.76|554.19|551.69|22
1606666590000|2020-11-29 16:16:30|554.19|551.69|554.16|551.66|554.34|551.84|554.09|551.59|23
1606666600000|2020-11-29 16:16:40|554.17|551.67|554.12|551.62|554.17|551.67|554.11|551.61|13
1606666610000|2020-11-29 16:16:50|554.11|551.61|553.91|551.41|554.11|551.61|553.84|551.34|22
1606666620000|2020-11-29 16:17:00|553.89|551.39|553.91|551.41|553.96|551.46|553.89|551.39|16
1606666630000|2020-11-29 16:17:10|553.9|551.4|553.95|551.45|553.97|551.47|553.88|551.38|24
1606666640000|2020-11-29 16:17:20|553.96|551.46|554.13|551.63|554.17|551.67|553.96|551.46|15
1606666650000|2020-11-29 16:17:30|554.16|551.66|554.26|551.76|554.26|551.76|554.12|551.62|12
1606666660000|2020-11-29 16:17:40|554.29|551.79|554.36|551.86|554.45|551.95|554.27|551.77|28
1606666670000|2020-11-29 16:17:50|554.34|551.84|554.47|551.97|554.47|551.97|554.34|551.84|22
1606666680000|2020-11-29 16:18:00|554.46|551.96|554.72|552.22|554.72|552.22|554.46|551.96|23
1606666690000|2020-11-29 16:18:10|554.71|552.21|554.76|552.26|554.8|552.3|554.68|552.18|19
1606666700000|2020-11-29 16:18:20|554.74|552.24|554.72|552.22|554.74|552.24|554.7|552.2|14
1606666710000|2020-11-29 16:18:30|554.77|552.27|554.77|552.27|554.79|552.29|554.75|552.25|28
1606666720000|2020-11-29 16:18:40|554.75|552.25|554.63|552.13|554.75|552.25|554.61|552.11|15
1606666730000|2020-11-29 16:18:50|554.64|552.14|554.75|552.25|554.76|552.26|554.63|552.13|16
1606666740000|2020-11-29 16:19:00|554.76|552.26|554.84|552.34|554.85|552.35|554.75|552.25|10
1606666750000|2020-11-29 16:19:10|554.83|552.33|554.82|552.32|554.85|552.35|554.77|552.27|21
1606666760000|2020-11-29 16:19:20|554.83|552.33|554.79|552.29|554.84|552.34|554.79|552.29|16
1606666770000|2020-11-29 16:19:30|554.8|552.3|554.72|552.22|554.8|552.3|554.72|552.22|9
1606666780000|2020-11-29 16:19:40|554.7|552.2|554.19|551.69|554.7|552.2|554.19|551.69|28
1606666790000|2020-11-29 16:19:50|554.18|551.68|554.15|551.65|554.27|551.77|554.09|551.59|25
1606666800000|2020-11-29 16:20:00|554.13|551.63|553.99|551.49|554.15|551.65|553.98|551.48|16
1606666810000|2020-11-29 16:20:10|553.98|551.48|553.49|550.99|553.99|551.49|553.49|550.99|24
1606666820000|2020-11-29 16:20:20|553.48|550.98|553.26|550.76|553.49|550.99|553.17|550.67|21
1606666830000|2020-11-29 16:20:30|553.28|550.78|553.32|550.82|553.61|551.11|553.26|550.76|32
1606666840000|2020-11-29 16:20:40|553.31|550.81|553.01|550.51|553.31|550.81|552.89|550.39|24
1606666850000|2020-11-29 16:20:50|553.02|550.52|553.16|550.66|553.25|550.75|553.02|550.52|24
1606666860000|2020-11-29 16:21:00|553.13|550.63|553|550.5|553.14|550.64|552.99|550.49|24
1606666870000|2020-11-29 16:21:10|552.99|550.49|552.66|550.16|553.02|550.52|552.66|550.16|26
1606666880000|2020-11-29 16:21:20|552.61|550.11|552.34|549.84|552.72|550.22|552.34|549.84|28
1606666890000|2020-11-29 16:21:30|552.35|549.85|552.51|550.01|552.52|550.02|552.35|549.85|30
1606666900000|2020-11-29 16:21:40|552.53|550.03|553|550.5|553.01|550.51|552.53|550.03|29
1606666910000|2020-11-29 16:21:50|553.01|550.51|552.74|550.24|553.01|550.51|552.59|550.09|29
1606666920000|2020-11-29 16:22:00|552.75|550.25|553.01|550.51|553.06|550.56|552.75|550.25|27
1606666930000|2020-11-29 16:22:10|553.02|550.52|552.86|550.36|553.09|550.59|552.85|550.35|28
1606666940000|2020-11-29 16:22:20|552.84|550.34|552.86|550.36|552.97|550.47|552.81|550.31|24
1606666950000|2020-11-29 16:22:30|552.85|550.35|552.88|550.38|552.97|550.47|552.84|550.34|23
1606666960000|2020-11-29 16:22:40|552.87|550.37|552.55|550.05|552.87|550.37|552.53|550.03|23
1606666970000|2020-11-29 16:22:50|552.56|550.06|552.45|549.95|552.56|550.06|552.41|549.91|15
1606666980000|2020-11-29 16:23:00|552.44|549.94|552.55|550.05|552.58|550.08|552.41|549.91|25
1606666990000|2020-11-29 16:23:10|552.56|550.06|552.38|549.88|552.56|550.06|552.38|549.88|16
1606667000000|2020-11-29 16:23:20|552.41|549.91|552.47|549.97|552.56|550.06|552.27|549.77|23
1606667010000|2020-11-29 16:23:30|552.46|549.96|552.4|549.9|552.54|550.04|552.4|549.9|20
1606667020000|2020-11-29 16:23:40|552.41|549.91|552.07|549.57|552.41|549.91|552.07|549.57|19
1606667030000|2020-11-29 16:23:50|552.06|549.56|551.96|549.46|552.07|549.57|551.96|549.46|19
1606667040000|2020-11-29 16:24:00|551.97|549.47|552.25|549.75|552.28|549.78|551.97|549.47|27
1606667050000|2020-11-29 16:24:10|552.27|549.77|552.23|549.73|552.29|549.79|552.23|549.73|14
1606667060000|2020-11-29 16:24:20|552.22|549.72|552.09|549.59|552.23|549.73|552.08|549.58|15
1606667070000|2020-11-29 16:24:30|552.06|549.56|552.06|549.56|552.12|549.62|551.98|549.48|18
1606667080000|2020-11-29 16:24:40|552.05|549.55|551.84|549.34|552.05|549.55|551.84|549.34|16
1606667090000|2020-11-29 16:24:50|551.88|549.38|551.75|549.25|551.88|549.38|551.75|549.25|17
1606667100000|2020-11-29 16:25:00|551.76|549.26|551.71|549.21|551.76|549.26|551.71|549.21|14
1606667110000|2020-11-29 16:25:10|551.69|549.19|551.58|549.08|551.7|549.2|551.57|549.07|11
1606667120000|2020-11-29 16:25:20|551.57|549.07|550.89|548.39|551.58|549.08|550.89|548.39|19
1606667130000|2020-11-29 16:25:30|550.87|548.37|551.16|548.66|551.18|548.68|550.77|548.27|29
1606667140000|2020-11-29 16:25:40|551.18|548.68|551.09|548.59|551.19|548.69|551.08|548.58|26
1606667150000|2020-11-29 16:25:50|551.08|548.58|550.97|548.47|551.08|548.58|550.95|548.45|13
1606667160000|2020-11-29 16:26:00|550.96|548.46|551.41|548.91|551.41|548.91|550.96|548.46|24
1606667170000|2020-11-29 16:26:10|551.4|548.9|551.49|548.99|551.6|549.1|551.4|548.9|28
1606667180000|2020-11-29 16:26:20|551.52|549.02|551.57|549.07|551.59|549.09|551.41|548.91|26
1606667190000|2020-11-29 16:26:30|551.58|549.08|552.04|549.54|552.04|549.54|551.58|549.08|26
1606667200000|2020-11-29 16:26:40|552.07|549.57|551.91|549.41|552.11|549.61|551.88|549.38|20
1606667210000|2020-11-29 16:26:50|551.9|549.4|551.7|549.2|551.91|549.41|551.7|549.2|30
1606667220000|2020-11-29 16:27:00|551.71|549.21|551.52|549.02|551.72|549.22|551.4|548.9|32
1606667230000|2020-11-29 16:27:10|551.51|549.01|551.71|549.21|551.71|549.21|551.47|548.97|32
1606667240000|2020-11-29 16:27:20|551.74|549.24|551.96|549.46|551.98|549.48|551.71|549.21|30
1606667250000|2020-11-29 16:27:30|551.97|549.47|552.03|549.53|552.03|549.53|551.94|549.44|25
1606667260000|2020-11-29 16:27:40|552.02|549.52|551.95|549.45|552.23|549.73|551.95|549.45|24
1606667270000|2020-11-29 16:27:50|551.94|549.44|551.72|549.22|551.94|549.44|551.69|549.19|27
1606667280000|2020-11-29 16:28:00|551.71|549.21|551.36|548.86|551.72|549.22|551.35|548.85|26
1606667290000|2020-11-29 16:28:10|551.38|548.88|551.69|549.19|551.72|549.22|551.36|548.86|29
1606667300000|2020-11-29 16:28:20|551.7|549.2|551.64|549.14|551.71|549.21|551.41|548.91|29
1606667310000|2020-11-29 16:28:30|551.67|549.17|551.74|549.24|551.77|549.27|551.59|549.09|25
1606667320000|2020-11-29 16:28:40|551.75|549.25|551.48|548.98|551.82|549.32|551.48|548.98|26
1606667330000|2020-11-29 16:28:50|551.44|548.94|551.4|548.9|551.47|548.97|551.4|548.9|5
1606667340000|2020-11-29 16:29:00|551.39|548.89|551.44|548.94|551.44|548.94|551.39|548.89|7
1606667350000|2020-11-29 16:29:10|551.45|548.95|551.53|549.03|551.55|549.05|551.45|548.95|25
1606667360000|2020-11-29 16:29:20|551.52|549.02|551.69|549.19|551.71|549.21|551.52|549.02|22
1606667370000|2020-11-29 16:29:30|551.7|549.2|551.7|549.2|551.86|549.36|551.68|549.18|18
1606667380000|2020-11-29 16:29:40|551.71|549.21|551.68|549.18|551.71|549.21|551.68|549.18|16
1606667390000|2020-11-29 16:29:50|551.69|549.19|551.93|549.43|551.93|549.43|551.69|549.19|12
1606667400000|2020-11-29 16:30:00|551.94|549.44|551.87|549.37|551.94|549.44|551.87|549.37|16
1606667410000|2020-11-29 16:30:10|551.86|549.36|551.74|549.24|551.86|549.36|551.73|549.23|17
1606667420000|2020-11-29 16:30:20|551.79|549.29|551.53|549.03|551.83|549.33|551.53|549.03|29
1606667430000|2020-11-29 16:30:30|551.52|549.02|551.35|548.85|551.52|549.02|551.35|548.85|18
1606667440000|2020-11-29 16:30:40|551.34|548.84|551.28|548.78|551.35|548.85|551.26|548.76|27
1606667450000|2020-11-29 16:30:50|551.27|548.77|551.52|549.02|551.52|549.02|551.25|548.75|21
1606667460000|2020-11-29 16:31:00|551.54|549.04|551.46|548.96|551.58|549.08|551.45|548.95|25
1606667470000|2020-11-29 16:31:10|551.48|548.98|551.5|549|551.54|549.04|551.46|548.96|17
1606667480000|2020-11-29 16:31:20|551.47|548.97|551.6|549.1|551.6|549.1|551.46|548.96|12
1606667490000|2020-11-29 16:31:30|551.59|549.09|551.75|549.25|551.86|549.36|551.59|549.09|23
1606667500000|2020-11-29 16:31:40|551.76|549.26|551.8|549.3|551.81|549.31|551.72|549.22|18
1606667510000|2020-11-29 16:31:50|551.79|549.29|551.81|549.31|551.83|549.33|551.79|549.29|17
1606667520000|2020-11-29 16:32:00|551.82|549.32|552.02|549.52|552.02|549.52|551.82|549.32|16
1606667530000|2020-11-29 16:32:10|552.03|549.53|552.04|549.54|552.06|549.56|552.03|549.53|20
1606667540000|2020-11-29 16:32:20|552.05|549.55|552.07|549.57|552.08|549.58|552.05|549.55|18
1606667550000|2020-11-29 16:32:30|552.06|549.56|552.08|549.58|552.08|549.58|552.06|549.56|9
1606667560000|2020-11-29 16:32:40|552.07|549.57|552.35|549.85|552.36|549.86|552.07|549.57|20
1606667570000|2020-11-29 16:32:50|552.36|549.86|552.38|549.88|552.41|549.91|552.35|549.85|14
1606667580000|2020-11-29 16:33:00|552.37|549.87|552.36|549.86|552.37|549.87|552.27|549.77|17
1606667590000|2020-11-29 16:33:10|552.38|549.88|552.38|549.88|552.39|549.89|552.33|549.83|13
1606667600000|2020-11-29 16:33:20|552.4|549.9|552.38|549.88|552.45|549.95|552.38|549.88|10
1606667610000|2020-11-29 16:33:30|552.4|549.9|552.3|549.8|552.4|549.9|552.29|549.79|15
1606667620000|2020-11-29 16:33:40|552.31|549.81|552.2|549.7|552.31|549.81|552.19|549.69|15
1606667630000|2020-11-29 16:33:50|552.21|549.71|552.26|549.76|552.26|549.76|552.18|549.68|14
1606667640000|2020-11-29 16:34:00|552.25|549.75|552.23|549.73|552.26|549.76|552.22|549.72|15
1606667650000|2020-11-29 16:34:10|552.22|549.72|552.13|549.63|552.23|549.73|552.11|549.61|13
1606667660000|2020-11-29 16:34:20|552.1|549.6|552.12|549.62|552.14|549.64|552.09|549.59|10
1606667670000|2020-11-29 16:34:30|552.13|549.63|552.25|549.75|552.26|549.76|552.11|549.61|18
1606667680000|2020-11-29 16:34:40|552.26|549.76|552.36|549.86|552.36|549.86|552.23|549.73|16
1606667690000|2020-11-29 16:34:50|552.37|549.87|552.33|549.83|552.38|549.88|552.27|549.77|26
1606667700000|2020-11-29 16:35:00|552.34|549.84|552.31|549.81|552.34|549.84|552.21|549.71|19
1606667710000|2020-11-29 16:35:10|552.3|549.8|552.4|549.9|552.41|549.91|552.3|549.8|15
1606667720000|2020-11-29 16:35:20|552.41|549.91|552.4|549.9|552.41|549.91|552.39|549.89|8
1606667730000|2020-11-29 16:35:30|552.39|549.89|552.29|549.79|552.4|549.9|552.24|549.74|27
1606667740000|2020-11-29 16:35:40|552.28|549.78|552.26|549.76|552.3|549.8|552.24|549.74|21
1606667750000|2020-11-29 16:35:50|552.24|549.74|552.21|549.71|552.25|549.75|552.21|549.71|15
1606667760000|2020-11-29 16:36:00|552.2|549.7|552.24|549.74|552.25|549.75|552.18|549.68|12
1606667770000|2020-11-29 16:36:10|552.25|549.75|552.25|549.75|552.3|549.8|552.24|549.74|24
1606667780000|2020-11-29 16:36:20|552.24|549.74|552.25|549.75|552.32|549.82|552.23|549.73|23
1606667790000|2020-11-29 16:36:30|552.26|549.76|552.18|549.68|552.26|549.76|552.18|549.68|6
1606667800000|2020-11-29 16:36:40|552.1|549.6|551.79|549.29|552.1|549.6|551.79|549.29|20
1606667810000|2020-11-29 16:36:50|551.8|549.3|551.85|549.35|551.92|549.42|551.78|549.28|20
1606667820000|2020-11-29 16:37:00|551.84|549.34|551.77|549.27|551.86|549.36|551.77|549.27|9
1606667830000|2020-11-29 16:37:10|551.76|549.26|551.81|549.31|551.86|549.36|551.73|549.23|22
1606667840000|2020-11-29 16:37:20|551.67|549.17|552.01|549.51|552.02|549.52|551.67|549.17|22
1606667850000|2020-11-29 16:37:30|552.02|549.52|551.89|549.39|552.03|549.53|551.89|549.39|14
1606667860000|2020-11-29 16:37:40|551.9|549.4|551.63|549.13|551.9|549.4|551.63|549.13|26
1606667870000|2020-11-29 16:37:50|551.51|549.01|551.48|548.98|551.52|549.02|551.47|548.97|12
1606667880000|2020-11-29 16:38:00|551.47|548.97|551.32|548.82|551.47|548.97|551.3|548.8|18
1606667890000|2020-11-29 16:38:10|551.37|548.87|551.38|548.88|551.39|548.89|551.37|548.87|10
1606667900000|2020-11-29 16:38:20|551.35|548.85|551.36|548.86|551.37|548.87|551.33|548.83|20
1606667910000|2020-11-29 16:38:30|551.37|548.87|551.39|548.89|551.4|548.9|551.36|548.86|11
1606667920000|2020-11-29 16:38:40|551.4|548.9|551.39|548.89|551.43|548.93|551.37|548.87|15
1606667930000|2020-11-29 16:38:50|551.4|548.9|551.58|549.08|551.58|549.08|551.4|548.9|7
1606667940000|2020-11-29 16:39:00|551.59|549.09|552.3|549.8|552.3|549.8|551.55|549.05|23
1606667950000|2020-11-29 16:39:10|552.34|549.84|552.25|549.75|552.34|549.84|552.2|549.7|25
1606667960000|2020-11-29 16:39:20|552.26|549.76|552.51|550.01|552.53|550.03|552.26|549.76|20
1606667970000|2020-11-29 16:39:30|552.5|550|552.52|550.02|552.52|550.02|552.5|550|6
1606667980000|2020-11-29 16:39:40|552.53|550.03|552.5|550|552.53|550.03|552.47|549.97|10
1606667990000|2020-11-29 16:39:50|552.49|549.99|552.4|549.9|552.51|550.01|552.4|549.9|11
1606668000000|2020-11-29 16:40:00|552.35|549.85|552.4|549.9|552.4|549.9|552.27|549.77|23
1606668010000|2020-11-29 16:40:10|552.38|549.88|552.42|549.92|552.42|549.92|552.38|549.88|6
1606668020000|2020-11-29 16:40:20|552.41|549.91|552.54|550.04|552.54|550.04|552.4|549.9|16
1606668030000|2020-11-29 16:40:30|552.55|550.05|552.56|550.06|552.56|550.06|552.54|550.04|6
1606668040000|2020-11-29 16:40:40|552.55|550.05|552.78|550.28|552.78|550.28|552.55|550.05|16
1606668050000|2020-11-29 16:40:50|552.8|550.3|552.84|550.34|552.91|550.41|552.8|550.3|20
1606668060000|2020-11-29 16:41:00|552.83|550.33|552.95|550.45|552.98|550.48|552.81|550.31|25
1606668070000|2020-11-29 16:41:10|552.94|550.44|552.7|550.2|552.96|550.46|552.7|550.2|19
1606668080000|2020-11-29 16:41:20|552.71|550.21|552.66|550.16|552.72|550.22|552.62|550.12|15
1606668090000|2020-11-29 16:41:30|552.64|550.14|552.65|550.15|552.7|550.2|552.64|550.14|18
1606668100000|2020-11-29 16:41:40|552.66|550.16|552.81|550.31|552.92|550.42|552.64|550.14|27
1606668110000|2020-11-29 16:41:50|552.82|550.32|552.72|550.22|552.86|550.36|552.69|550.19|27
1606668120000|2020-11-29 16:42:00|552.7|550.2|552.95|550.45|552.95|550.45|552.7|550.2|17
1606668130000|2020-11-29 16:42:10|552.98|550.48|553.03|550.53|553.04|550.54|552.96|550.46|15
1606668140000|2020-11-29 16:42:20|553.02|550.52|553.17|550.67|553.17|550.67|553|550.5|19
1606668150000|2020-11-29 16:42:30|553.22|550.72|553.32|550.82|553.33|550.83|553.17|550.67|22
1606668160000|2020-11-29 16:42:40|553.33|550.83|553.2|550.7|553.38|550.88|553.14|550.64|23
1606668170000|2020-11-29 16:42:50|553.21|550.71|553.25|550.75|553.33|550.83|553.17|550.67|16
1606668180000|2020-11-29 16:43:00|553.24|550.74|553.32|550.82|553.33|550.83|553.24|550.74|16
1606668190000|2020-11-29 16:43:10|553.31|550.81|553.26|550.76|553.31|550.81|553.24|550.74|15
1606668200000|2020-11-29 16:43:20|553.27|550.77|553.24|550.74|553.27|550.77|553.23|550.73|11
1606668210000|2020-11-29 16:43:30|553.25|550.75|553.19|550.69|553.33|550.83|553.17|550.67|20
1606668220000|2020-11-29 16:43:40|553.2|550.7|553.18|550.68|553.2|550.7|553.06|550.56|21
1606668230000|2020-11-29 16:43:50|553.17|550.67|553.31|550.81|553.32|550.82|553.17|550.67|14
1606668240000|2020-11-29 16:44:00|553.3|550.8|553.25|550.75|553.31|550.81|553.24|550.74|6
1606668250000|2020-11-29 16:44:10|553.26|550.76|553.25|550.75|553.3|550.8|553.25|550.75|8
1606668260000|2020-11-29 16:44:20|553.26|550.76|553.08|550.58|553.28|550.78|553.08|550.58|17
1606668270000|2020-11-29 16:44:30|553.09|550.59|553.15|550.65|553.22|550.72|553.08|550.58|22
1606668280000|2020-11-29 16:44:40|553.14|550.64|553.11|550.61|553.17|550.67|553.1|550.6|20
1606668290000|2020-11-29 16:44:50|553.1|550.6|553.12|550.62|553.12|550.62|553.1|550.6|9
1606668300000|2020-11-29 16:45:00|553.11|550.61|553.15|550.65|553.21|550.71|553.11|550.61|18
1606668310000|2020-11-29 16:45:10|553.21|550.71|553.21|550.71|553.27|550.77|553.2|550.7|19
1606668320000|2020-11-29 16:45:20|553.19|550.69|553.28|550.78|553.36|550.86|553.19|550.69|27
1606668330000|2020-11-29 16:45:30|553.31|550.81|553.44|550.94|553.46|550.96|553.31|550.81|12
1606668340000|2020-11-29 16:45:40|553.46|550.96|553.48|550.98|553.48|550.98|553.43|550.93|14
1606668350000|2020-11-29 16:45:50|553.46|550.96|553.34|550.84|553.46|550.96|553.23|550.73|26
1606668360000|2020-11-29 16:46:00|553.33|550.83|553.43|550.93|553.43|550.93|553.32|550.82|11
1606668370000|2020-11-29 16:46:10|553.44|550.94|553.58|551.08|553.59|551.09|553.44|550.94|14
1606668380000|2020-11-29 16:46:20|553.57|551.07|553.27|550.77|553.58|551.08|553.27|550.77|20
1606668390000|2020-11-29 16:46:30|553.25|550.75|553.25|550.75|553.26|550.76|553.18|550.68|18
1606668400000|2020-11-29 16:46:40|553.26|550.76|553.19|550.69|553.26|550.76|553.15|550.65|22
1606668410000|2020-11-29 16:46:50|553.18|550.68|553.19|550.69|553.2|550.7|553.18|550.68|8
1606668420000|2020-11-29 16:47:00|553.2|550.7|553.15|550.65|553.2|550.7|553.08|550.58|20
1606668430000|2020-11-29 16:47:10|553.19|550.69|553.22|550.72|553.23|550.73|553.13|550.63|18
1606668440000|2020-11-29 16:47:20|553.21|550.71|553.42|550.92|553.42|550.92|553.16|550.66|24
1606668450000|2020-11-29 16:47:30|553.43|550.93|553.47|550.97|553.47|550.97|553.4|550.9|22
1606668460000|2020-11-29 16:47:40|553.48|550.98|553.17|550.67|553.48|550.98|553.17|550.67|23
1606668470000|2020-11-29 16:47:50|553.19|550.69|553.19|550.69|553.24|550.74|553.17|550.67|10
1606668480000|2020-11-29 16:48:00|553.18|550.68|553.3|550.8|553.34|550.84|553.18|550.68|24
1606668490000|2020-11-29 16:48:10|553.26|550.76|553.25|550.75|553.29|550.79|553.13|550.63|26
1606668500000|2020-11-29 16:48:20|553.28|550.78|553.46|550.96|553.46|550.96|553.27|550.77|21
1606668510000|2020-11-29 16:48:30|553.45|550.95|553.34|550.84|553.46|550.96|553.27|550.77|18
1606668520000|2020-11-29 16:48:40|553.33|550.83|553.55|551.05|553.55|551.05|553.3|550.8|16
1606668530000|2020-11-29 16:48:50|553.54|551.04|553.55|551.05|553.56|551.06|553.54|551.04|16
1606668540000|2020-11-29 16:49:00|553.54|551.04|553.56|551.06|553.56|551.06|553.54|551.04|15
1606668550000|2020-11-29 16:49:10|553.55|551.05|553.54|551.04|553.56|551.06|553.54|551.04|12
1606668560000|2020-11-29 16:49:20|553.55|551.05|553.29|550.79|553.56|551.06|553.29|550.79|25
1606668570000|2020-11-29 16:49:30|553.3|550.8|553.2|550.7|553.3|550.8|553.19|550.69|18
1606668580000|2020-11-29 16:49:40|553.21|550.71|553.21|550.71|553.23|550.73|553.19|550.69|12
1606668590000|2020-11-29 16:49:50|553.2|550.7|553.16|550.66|553.21|550.71|553.1|550.6|15
1606668600000|2020-11-29 16:50:00|553.17|550.67|553.11|550.61|553.23|550.73|553.1|550.6|19
1606668610000|2020-11-29 16:50:10|553.08|550.58|552.95|550.45|553.08|550.58|552.95|550.45|15
1606668620000|2020-11-29 16:50:20|552.94|550.44|552.87|550.37|552.95|550.45|552.83|550.33|14
1606668630000|2020-11-29 16:50:30|552.95|550.45|553.4|550.9|553.4|550.9|552.95|550.45|20
1606668640000|2020-11-29 16:50:40|553.39|550.89|553.43|550.93|553.55|551.05|553.39|550.89|23
1606668650000|2020-11-29 16:50:50|553.44|550.94|553.66|551.16|553.66|551.16|553.44|550.94|22
1606668660000|2020-11-29 16:51:00|553.65|551.15|553.81|551.31|553.81|551.31|553.65|551.15|3
1606668670000|2020-11-29 16:51:10|553.82|551.32|553.83|551.33|553.95|551.45|553.82|551.32|20
1606668680000|2020-11-29 16:51:20|553.84|551.34|553.86|551.36|553.86|551.36|553.77|551.27|23
1606668690000|2020-11-29 16:51:30|553.85|551.35|553.91|551.41|553.93|551.43|553.85|551.35|15
1606668700000|2020-11-29 16:51:40|553.9|551.4|554.12|551.62|554.16|551.66|553.9|551.4|24
1606668710000|2020-11-29 16:51:50|554.1|551.6|554.18|551.68|554.22|551.72|554.1|551.6|23
1606668720000|2020-11-29 16:52:00|554.17|551.67|554.19|551.69|554.28|551.78|554.16|551.66|20
1606668730000|2020-11-29 16:52:10|554.2|551.7|554.2|551.7|554.23|551.73|554.01|551.51|24
1606668740000|2020-11-29 16:52:20|554.22|551.72|554.45|551.95|554.52|552.02|554.22|551.72|28
1606668750000|2020-11-29 16:52:30|554.46|551.96|554.41|551.91|554.47|551.97|554.36|551.86|22
1606668760000|2020-11-29 16:52:40|554.53|552.03|554.5|552|554.53|552.03|554.35|551.85|22
1606668770000|2020-11-29 16:52:50|554.49|551.99|554.43|551.93|554.54|552.04|554.42|551.92|15
1606668780000|2020-11-29 16:53:00|554.44|551.94|554.41|551.91|554.44|551.94|554.4|551.9|17
1606668790000|2020-11-29 16:53:10|554.42|551.92|554.19|551.69|554.43|551.93|554.19|551.69|23
1606668800000|2020-11-29 16:53:20|554.18|551.68|554.34|551.84|554.34|551.84|554.18|551.68|9
1606668810000|2020-11-29 16:53:30|554.36|551.86|554.22|551.72|554.4|551.9|554.22|551.72|24
1606668820000|2020-11-29 16:53:40|554.23|551.73|554.18|551.68|554.3|551.8|554.18|551.68|15
1606668830000|2020-11-29 16:53:50|554.15|551.65|554.33|551.83|554.33|551.83|554.14|551.64|14
1606668840000|2020-11-29 16:54:00|554.32|551.82|554.17|551.67|554.34|551.84|554.15|551.65|17
1606668850000|2020-11-29 16:54:10|554.16|551.66|554.13|551.63|554.16|551.66|554.11|551.61|17
1606668860000|2020-11-29 16:54:20|554.14|551.64|554.13|551.63|554.14|551.64|554.11|551.61|7
1606668870000|2020-11-29 16:54:30|554.12|551.62|554.18|551.68|554.21|551.71|554.1|551.6|18
1606668880000|2020-11-29 16:54:40|554.12|551.62|553.89|551.39|554.12|551.62|553.87|551.37|17
1606668890000|2020-11-29 16:54:50|553.88|551.38|554.12|551.62|554.12|551.62|553.87|551.37|15
1606668900000|2020-11-29 16:55:00|554.14|551.64|554.29|551.79|554.29|551.79|554.14|551.64|13
1606668910000|2020-11-29 16:55:10|554.3|551.8|554.11|551.61|554.3|551.8|554.11|551.61|15
1606668920000|2020-11-29 16:55:20|554.1|551.6|554.2|551.7|554.2|551.7|554.1|551.6|12
1606668930000|2020-11-29 16:55:30|554.21|551.71|554.13|551.63|554.31|551.81|554.13|551.63|19
1606668940000|2020-11-29 16:55:40|554.14|551.64|554.25|551.75|554.26|551.76|554.14|551.64|20
1606668950000|2020-11-29 16:55:50|554.24|551.74|554.2|551.7|554.24|551.74|554.19|551.69|9
1606668960000|2020-11-29 16:56:00|554.21|551.71|554.22|551.72|554.22|551.72|554.2|551.7|8
1606668970000|2020-11-29 16:56:10|554.23|551.73|554.31|551.81|554.43|551.93|554.23|551.73|17
1606668980000|2020-11-29 16:56:20|554.2|551.7|554.35|551.85|554.35|551.85|554.2|551.7|18
1606668990000|2020-11-29 16:56:30|554.37|551.87|554.54|552.04|554.56|552.06|554.37|551.87|24
1606669000000|2020-11-29 16:56:40|554.53|552.03|554.66|552.16|554.68|552.18|554.51|552.01|14
1606669010000|2020-11-29 16:56:50|554.69|552.19|554.72|552.22|554.75|552.25|554.58|552.08|29
1606669020000|2020-11-29 16:57:00|554.73|552.23|554.56|552.06|554.84|552.34|554.55|552.05|20
1606669030000|2020-11-29 16:57:10|554.57|552.07|554.62|552.12|554.67|552.17|554.57|552.07|9
1606669040000|2020-11-29 16:57:20|554.61|552.11|554.58|552.08|554.62|552.12|554.58|552.08|11
1606669050000|2020-11-29 16:57:30|554.6|552.1|554.58|552.08|554.61|552.11|554.57|552.07|15
1606669060000|2020-11-29 16:57:40|554.59|552.09|554.45|551.95|554.63|552.13|554.45|551.95|21
1606669070000|2020-11-29 16:57:50|554.4|551.9|554.44|551.94|554.49|551.99|554.32|551.82|27
1606669080000|2020-11-29 16:58:00|554.45|551.95|554.83|552.33|554.85|552.35|554.45|551.95|23
1606669090000|2020-11-29 16:58:10|554.84|552.34|554.99|552.49|554.99|552.49|554.82|552.32|15
1606669100000|2020-11-29 16:58:20|554.98|552.48|554.84|552.34|554.99|552.49|554.84|552.34|11
1606669110000|2020-11-29 16:58:30|554.83|552.33|555.01|552.51|555.03|552.53|554.82|552.32|18
1606669120000|2020-11-29 16:58:40|555.02|552.52|555.28|552.78|555.3|552.8|555.01|552.51|13
1606669130000|2020-11-29 16:58:50|555.31|552.81|555.46|552.96|555.47|552.97|555.3|552.8|26
1606669140000|2020-11-29 16:59:00|555.47|552.97|555.51|553.01|555.51|553.01|555.39|552.89|15
1606669150000|2020-11-29 16:59:10|555.56|553.06|555.53|553.03|555.59|553.09|555.49|552.99|29
1606669160000|2020-11-29 16:59:20|555.5|553|555.51|553.01|555.6|553.1|555.5|553|31
1606669170000|2020-11-29 16:59:30|555.52|553.02|555.66|553.16|555.66|553.16|555.51|553.01|24
1606669180000|2020-11-29 16:59:40|555.62|553.12|555.54|553.04|555.66|553.16|555.52|553.02|21
1606669190000|2020-11-29 16:59:50|555.53|553.03|555.54|553.04|555.54|553.04|555.53|553.03|4
1606669200000|2020-11-29 17:00:00|555.55|553.05|555.38|552.88|555.55|553.05|555.38|552.88|12
1606669210000|2020-11-29 17:00:10|555.37|552.87|555.36|552.86|555.38|552.88|555.34|552.84|13
1606669220000|2020-11-29 17:00:20|555.37|552.87|555.35|552.85|555.38|552.88|555.34|552.84|13
1606669230000|2020-11-29 17:00:30|555.36|552.86|555.05|552.55|555.36|552.86|555.04|552.54|21
1606669240000|2020-11-29 17:00:40|555.04|552.54|554.79|552.29|555.04|552.54|554.79|552.29|21
1606669250000|2020-11-29 17:00:50|554.78|552.28|554.72|552.22|554.8|552.3|554.72|552.22|16
1606669260000|2020-11-29 17:01:00|554.7|552.2|554.51|552.01|554.7|552.2|554.49|551.99|18
1606669270000|2020-11-29 17:01:10|554.54|552.04|554.58|552.08|554.58|552.08|554.23|551.73|19
1606669280000|2020-11-29 17:01:20|554.61|552.11|554.85|552.35|554.98|552.48|554.6|552.1|24
1606669290000|2020-11-29 17:01:30|554.88|552.38|555.1|552.6|555.27|552.77|554.88|552.38|26
1606669300000|2020-11-29 17:01:40|555.11|552.61|555.38|552.88|555.38|552.88|555.1|552.6|23
1606669310000|2020-11-29 17:01:50|555.39|552.89|555.33|552.83|555.43|552.93|555.31|552.81|24
1606669320000|2020-11-29 17:02:00|555.35|552.85|555.46|552.96|555.66|553.16|555.33|552.83|32
1606669330000|2020-11-29 17:02:10|555.48|552.98|555.47|552.97|555.54|553.04|555.4|552.9|19
1606669340000|2020-11-29 17:02:20|555.46|552.96|555.01|552.51|555.46|552.96|555.01|552.51|30
1606669350000|2020-11-29 17:02:30|554.97|552.47|554.94|552.44|555.01|552.51|554.72|552.22|26
1606669360000|2020-11-29 17:02:40|554.93|552.43|555|552.5|555|552.5|554.75|552.25|24
1606669370000|2020-11-29 17:02:50|554.97|552.47|555.06|552.56|555.06|552.56|554.86|552.36|24
1606669380000|2020-11-29 17:03:00|555.1|552.6|555.06|552.56|555.16|552.66|555.03|552.53|17
1606669390000|2020-11-29 17:03:10|555.04|552.54|555.17|552.67|555.18|552.68|555.04|552.54|23
1606669400000|2020-11-29 17:03:20|555.2|552.7|555.05|552.55|555.2|552.7|555.04|552.54|22
1606669410000|2020-11-29 17:03:30|555.04|552.54|555.2|552.7|555.2|552.7|554.98|552.48|25
1606669420000|2020-11-29 17:03:40|555.21|552.71|555.24|552.74|555.26|552.76|555.21|552.71|14
1606669430000|2020-11-29 17:03:50|555.25|552.75|555.16|552.66|555.25|552.75|555.16|552.66|19
1606669440000|2020-11-29 17:04:00|555.17|552.67|555.17|552.67|555.2|552.7|555.15|552.65|19
1606669450000|2020-11-29 17:04:10|555.16|552.66|555.13|552.63|555.19|552.69|555.08|552.58|23
1606669460000|2020-11-29 17:04:20|555.14|552.64|555.4|552.9|555.44|552.94|555.14|552.64|18
1606669470000|2020-11-29 17:04:30|555.43|552.93|555.35|552.85|555.48|552.98|555.35|552.85|20
1606669480000|2020-11-29 17:04:40|555.36|552.86|555.4|552.9|555.44|552.94|555.36|552.86|18
1606669490000|2020-11-29 17:04:50|555.39|552.89|555.56|553.06|555.57|553.07|555.39|552.89|25
1606669500000|2020-11-29 17:05:00|555.54|553.04|555.44|552.94|555.58|553.08|555.41|552.91|25
1606669510000|2020-11-29 17:05:10|555.43|552.93|555.14|552.64|555.44|552.94|555.13|552.63|24
1606669520000|2020-11-29 17:05:20|555.12|552.62|555.29|552.79|555.29|552.79|555.04|552.54|21
1606669530000|2020-11-29 17:05:30|555.33|552.83|555.3|552.8|555.36|552.86|555.21|552.71|23
1606669540000|2020-11-29 17:05:40|555.31|552.81|555.06|552.56|555.32|552.82|555.04|552.54|31
1606669550000|2020-11-29 17:05:50|555.05|552.55|555.14|552.64|555.14|552.64|555.03|552.53|22
1606669560000|2020-11-29 17:06:00|555.18|552.68|555.15|552.65|555.36|552.86|555.14|552.64|25
1606669570000|2020-11-29 17:06:10|555.16|552.66|555.2|552.7|555.29|552.79|555.16|552.66|22
1606669580000|2020-11-29 17:06:20|555.19|552.69|555.22|552.72|555.31|552.81|555.19|552.69|16
1606669590000|2020-11-29 17:06:30|555.2|552.7|555.08|552.58|555.2|552.7|554.97|552.47|28
1606669600000|2020-11-29 17:06:40|555.07|552.57|555.13|552.63|555.14|552.64|555.07|552.57|13
1606669610000|2020-11-29 17:06:50|555.1|552.6|555.08|552.58|555.18|552.68|555.08|552.58|17
1606669620000|2020-11-29 17:07:00|555.07|552.57|555.25|552.75|555.25|552.75|555.07|552.57|20
1606669630000|2020-11-29 17:07:10|555.23|552.73|555.1|552.6|555.24|552.74|555.09|552.59|15
1606669640000|2020-11-29 17:07:20|555.09|552.59|555.25|552.75|555.26|552.76|555.09|552.59|23
1606669650000|2020-11-29 17:07:30|555.26|552.76|555.27|552.77|555.27|552.77|555.21|552.71|17
1606669660000|2020-11-29 17:07:40|555.23|552.73|555.28|552.78|555.3|552.8|555.23|552.73|24
1606669670000|2020-11-29 17:07:50|555.29|552.79|555.28|552.78|555.29|552.79|555.25|552.75|16
1606669680000|2020-11-29 17:08:00|555.29|552.79|555.3|552.8|555.3|552.8|555.28|552.78|7
1606669690000|2020-11-29 17:08:10|555.29|552.79|555.12|552.62|555.29|552.79|555.12|552.62|15
1606669700000|2020-11-29 17:08:20|555.13|552.63|555.13|552.63|555.14|552.64|555.12|552.62|6
1606669710000|2020-11-29 17:08:30|555.19|552.69|555.28|552.78|555.29|552.79|555.19|552.69|19
1606669720000|2020-11-29 17:08:40|555.38|552.88|555.38|552.88|555.45|552.95|555.36|552.86|22
1606669730000|2020-11-29 17:08:50|555.39|552.89|555.36|552.86|555.4|552.9|555.36|552.86|16
1606669740000|2020-11-29 17:09:00|555.37|552.87|555.49|552.99|555.51|553.01|555.36|552.86|18
1606669750000|2020-11-29 17:09:10|555.46|552.96|555.46|552.96|555.48|552.98|555.46|552.96|23
1606669760000|2020-11-29 17:09:20|555.57|553.07|555.61|553.11|555.64|553.14|555.54|553.04|16
1606669770000|2020-11-29 17:09:30|555.62|553.12|555.68|553.18|555.69|553.19|555.6|553.1|6
1606669780000|2020-11-29 17:09:40|555.69|553.19|555.5|553|555.69|553.19|555.44|552.94|21
1606669790000|2020-11-29 17:09:50|555.44|552.94|555.57|553.07|555.57|553.07|555.34|552.84|17
1606669800000|2020-11-29 17:10:00|555.58|553.08|555.57|553.07|555.58|553.08|555.55|553.05|20
1606669810000|2020-11-29 17:10:10|555.58|553.08|555.7|553.2|555.7|553.2|555.57|553.07|12
1606669820000|2020-11-29 17:10:20|555.69|553.19|555.68|553.18|555.72|553.22|555.66|553.16|12
1606669830000|2020-11-29 17:10:30|555.67|553.17|555.7|553.2|555.7|553.2|555.67|553.17|6
1606669840000|2020-11-29 17:10:40|555.68|553.18|555.72|553.22|555.73|553.23|555.68|553.18|8
1606669850000|2020-11-29 17:10:50|555.73|553.23|555.8|553.3|555.8|553.3|555.73|553.23|5
1606669860000|2020-11-29 17:11:00|555.79|553.29|555.77|553.27|555.79|553.29|555.76|553.26|5
1606669870000|2020-11-29 17:11:10|555.79|553.29|555.78|553.28|555.79|553.29|555.78|553.28|2
1606669880000|2020-11-29 17:11:20|555.76|553.26|555.71|553.21|555.76|553.26|555.71|553.21|5
1606669890000|2020-11-29 17:11:30|555.7|553.2|555.83|553.33|555.83|553.33|555.7|553.2|13
1606669900000|2020-11-29 17:11:40|555.82|553.32|555.84|553.34|555.85|553.35|555.82|553.32|20
1606669910000|2020-11-29 17:11:50|555.83|553.33|555.86|553.36|555.86|553.36|555.81|553.31|17
1606669920000|2020-11-29 17:12:00|555.87|553.37|555.83|553.33|555.87|553.37|555.83|553.33|9
1606669930000|2020-11-29 17:12:10|555.84|553.34|555.82|553.32|555.84|553.34|555.82|553.32|7
1606669940000|2020-11-29 17:12:20|555.8|553.3|555.83|553.33|555.85|553.35|555.76|553.26|16
1606669950000|2020-11-29 17:12:30|555.82|553.32|555.85|553.35|555.86|553.36|555.82|553.32|10
1606669960000|2020-11-29 17:12:40|555.86|553.36|555.83|553.33|555.87|553.37|555.82|553.32|9
1606669970000|2020-11-29 17:12:50|555.79|553.29|555.71|553.21|555.79|553.29|555.71|553.21|10
1606669980000|2020-11-29 17:13:00|555.69|553.19|555.9|553.4|555.9|553.4|555.69|553.19|15
1606669990000|2020-11-29 17:13:10|555.91|553.41|556.08|553.58|556.09|553.59|555.91|553.41|22
1606670000000|2020-11-29 17:13:20|556.04|553.54|556.06|553.56|556.09|553.59|556.02|553.52|13
1606670010000|2020-11-29 17:13:30|556.05|553.55|555.93|553.43|556.05|553.55|555.88|553.38|21
1606670020000|2020-11-29 17:13:40|555.92|553.42|556.09|553.59|556.09|553.59|555.92|553.42|25
1606670030000|2020-11-29 17:13:50|556.12|553.62|556.2|553.7|556.2|553.7|556.12|553.62|12
1606670040000|2020-11-29 17:14:00|556.19|553.69|556.22|553.72|556.22|553.72|556.19|553.69|4
1606670050000|2020-11-29 17:14:10|556.24|553.74|556.25|553.75|556.25|553.75|556.24|553.74|2
1606670060000|2020-11-29 17:14:20|556.24|553.74|556.27|553.77|556.27|553.77|556.24|553.74|4
1606670070000|2020-11-29 17:14:30|556.28|553.78|556.29|553.79|556.31|553.81|556.27|553.77|11
1606670080000|2020-11-29 17:14:40|556.32|553.82|556.43|553.93|556.45|553.95|556.32|553.82|15
1606670090000|2020-11-29 17:14:50|556.44|553.94|556.67|554.17|556.74|554.24|556.44|553.94|18
1606670100000|2020-11-29 17:15:00|556.68|554.18|556.84|554.34|556.86|554.36|556.66|554.16|11
1606670110000|2020-11-29 17:15:10|556.86|554.36|556.74|554.24|556.86|554.36|556.74|554.24|8
1606670120000|2020-11-29 17:15:20|556.73|554.23|556.82|554.32|556.82|554.32|556.72|554.22|18
1606670130000|2020-11-29 17:15:30|556.85|554.35|556.91|554.41|556.91|554.41|556.83|554.33|13
1606670140000|2020-11-29 17:15:40|557.03|554.53|557.01|554.51|557.03|554.53|557.01|554.51|11
1606670150000|2020-11-29 17:15:50|557.03|554.53|557.11|554.61|557.11|554.61|557.03|554.53|5
1606670160000|2020-11-29 17:16:00|557.12|554.62|557.15|554.65|557.17|554.67|557.1|554.6|12
1606670170000|2020-11-29 17:16:10|557.28|554.78|557.44|554.94|557.46|554.96|557.27|554.77|16
1606670180000|2020-11-29 17:16:20|557.42|554.92|557.79|555.29|557.82|555.32|557.42|554.92|19
1606670190000|2020-11-29 17:16:30|557.78|555.28|558.16|555.66|558.17|555.67|557.78|555.28|9
1606670200000|2020-11-29 17:16:40|558.15|555.65|558.19|555.69|558.19|555.69|558.15|555.65|5
1606670210000|2020-11-29 17:16:50|558.2|555.7|558.14|555.64|558.33|555.83|558.12|555.62|20
1606670220000|2020-11-29 17:17:00|558.13|555.63|558.12|555.62|558.14|555.64|558.12|555.62|5
1606670230000|2020-11-29 17:17:10|558.09|555.59|557.81|555.31|558.09|555.59|557.71|555.21|25
1606670240000|2020-11-29 17:17:20|557.79|555.29|557.21|554.71|557.8|555.3|557.2|554.7|25
1606670250000|2020-11-29 17:17:30|557.17|554.67|557.33|554.83|557.33|554.83|557.09|554.59|17
1606670260000|2020-11-29 17:17:40|557.35|554.85|557.02|554.52|557.36|554.86|557.02|554.52|16
1606670270000|2020-11-29 17:17:50|557.01|554.51|556.79|554.29|557.01|554.51|556.78|554.28|21
1606670280000|2020-11-29 17:18:00|556.78|554.28|556.78|554.28|556.79|554.29|556.77|554.27|12
1606670290000|2020-11-29 17:18:10|556.79|554.29|556.3|553.8|556.79|554.29|556.3|553.8|15
1606670300000|2020-11-29 17:18:20|556.28|553.78|556.54|554.04|556.54|554.04|556.23|553.73|20
1606670310000|2020-11-29 17:18:30|556.55|554.05|556.88|554.38|556.88|554.38|556.55|554.05|19
1606670320000|2020-11-29 17:18:40|556.9|554.4|556.87|554.37|556.95|554.45|556.87|554.37|21
1606670330000|2020-11-29 17:18:50|556.86|554.36|557.24|554.74|557.24|554.74|556.85|554.35|23
1606670340000|2020-11-29 17:19:00|557.22|554.72|556.89|554.39|557.22|554.72|556.89|554.39|19
1606670350000|2020-11-29 17:19:10|556.87|554.37|556.84|554.34|556.9|554.4|556.73|554.23|23
1606670360000|2020-11-29 17:19:20|556.83|554.33|556.62|554.12|556.83|554.33|556.56|554.06|20
1606670370000|2020-11-29 17:19:30|556.63|554.13|556.49|553.99|556.63|554.13|556.48|553.98|20
1606670380000|2020-11-29 17:19:40|556.51|554.01|556.48|553.98|556.53|554.03|556.48|553.98|23
1606670390000|2020-11-29 17:19:50|556.46|553.96|556.38|553.88|556.48|553.98|556.37|553.87|20
1606670400000|2020-11-29 17:20:00|556.36|553.86|556.35|553.85|556.49|553.99|556.31|553.81|32
1606670410000|2020-11-29 17:20:10|556.31|553.81|556.41|553.91|556.45|553.95|556.31|553.81|23
1606670420000|2020-11-29 17:20:20|556.42|553.92|556|553.5|556.42|553.92|555.98|553.48|27
1606670430000|2020-11-29 17:20:30|555.99|553.49|556.27|553.77|556.29|553.79|555.99|553.49|16
1606670440000|2020-11-29 17:20:40|556.28|553.78|556.33|553.83|556.33|553.83|556.25|553.75|22
1606670450000|2020-11-29 17:20:50|556.3|553.8|556.75|554.25|556.75|554.25|556.29|553.79|19
1606670460000|2020-11-29 17:21:00|556.74|554.24|556.97|554.47|556.99|554.49|556.74|554.24|23
1606670470000|2020-11-29 17:21:10|556.99|554.49|557.03|554.53|557.04|554.54|556.97|554.47|16
1606670480000|2020-11-29 17:21:20|557.07|554.57|557.32|554.82|557.35|554.85|557.05|554.55|24
1606670490000|2020-11-29 17:21:30|557.31|554.81|557.28|554.78|557.31|554.81|557.14|554.64|21
1606670500000|2020-11-29 17:21:40|557.29|554.79|557.75|555.25|557.75|555.25|557.29|554.79|23
1606670510000|2020-11-29 17:21:50|557.76|555.26|557.73|555.23|557.84|555.34|557.72|555.22|22
1606670520000|2020-11-29 17:22:00|557.81|555.31|557.8|555.3|557.89|555.39|557.75|555.25|23
1606670530000|2020-11-29 17:22:10|557.78|555.28|557.58|555.08|557.85|555.35|557.56|555.06|29
1606670540000|2020-11-29 17:22:20|557.57|555.07|557.84|555.34|557.89|555.39|557.57|555.07|23
1606670550000|2020-11-29 17:22:30|557.82|555.32|557.52|555.02|557.83|555.33|557.51|555.01|18
1606670560000|2020-11-29 17:22:40|557.51|555.01|557.6|555.1|557.6|555.1|557.51|555.01|11
1606670570000|2020-11-29 17:22:50|557.59|555.09|557.82|555.32|557.83|555.33|557.58|555.08|17
1606670580000|2020-11-29 17:23:00|557.87|555.37|557.67|555.17|557.88|555.38|557.59|555.09|22
1606670590000|2020-11-29 17:23:10|557.66|555.16|557.66|555.16|557.67|555.17|557.65|555.15|11
1606670600000|2020-11-29 17:23:20|557.63|555.13|557.46|554.96|557.63|555.13|557.41|554.91|25
1606670610000|2020-11-29 17:23:30|557.47|554.97|557.52|555.02|557.52|555.02|557.32|554.82|23
1606670620000|2020-11-29 17:23:40|557.49|554.99|557.56|555.06|557.58|555.08|557.45|554.95|19
1606670630000|2020-11-29 17:23:50|557.57|555.07|557.64|555.14|557.75|555.25|557.56|555.06|23
1606670640000|2020-11-29 17:24:00|557.57|555.07|557.53|555.03|557.57|555.07|557.52|555.02|29
1606670650000|2020-11-29 17:24:10|557.54|555.04|557.39|554.89|557.55|555.05|557.37|554.87|24
1606670660000|2020-11-29 17:24:20|557.38|554.88|557.21|554.71|557.49|554.99|557.21|554.71|27
1606670670000|2020-11-29 17:24:30|557.22|554.72|557.1|554.6|557.28|554.78|557.07|554.57|25
1606670680000|2020-11-29 17:24:40|557.12|554.62|557.17|554.67|557.17|554.67|557.1|554.6|19
1606670690000|2020-11-29 17:24:50|557.15|554.65|556.92|554.42|557.16|554.66|556.91|554.41|14
1606670700000|2020-11-29 17:25:00|556.74|554.24|557.07|554.57|557.07|554.57|556.74|554.24|18
1606670710000|2020-11-29 17:25:10|557.11|554.61|556.95|554.45|557.28|554.78|556.95|554.45|22
1606670720000|2020-11-29 17:25:20|556.97|554.47|556.75|554.25|556.99|554.49|556.75|554.25|17
1606670730000|2020-11-29 17:25:30|556.76|554.26|556.75|554.25|556.77|554.27|556.75|554.25|6
1606670740000|2020-11-29 17:25:40|556.76|554.26|556.67|554.17|556.77|554.27|556.6|554.1|20
1606670750000|2020-11-29 17:25:50|556.69|554.19|556.71|554.21|556.76|554.26|556.64|554.14|23
1606670760000|2020-11-29 17:26:00|556.7|554.2|556.74|554.24|556.75|554.25|556.7|554.2|9
1606670770000|2020-11-29 17:26:10|556.75|554.25|557.03|554.53|557.03|554.53|556.75|554.25|14
1606670780000|2020-11-29 17:26:20|557.02|554.52|556.95|554.45|557.07|554.57|556.93|554.43|21
1606670790000|2020-11-29 17:26:30|556.96|554.46|556.87|554.37|556.96|554.46|556.82|554.32|20
1606670800000|2020-11-29 17:26:40|556.86|554.36|556.76|554.26|556.86|554.36|556.76|554.26|16
1606670810000|2020-11-29 17:26:50|556.75|554.25|556.39|553.89|556.75|554.25|556.33|553.83|23
1606670820000|2020-11-29 17:27:00|556.42|553.92|556.52|554.02|556.62|554.12|556.42|553.92|19
1606670830000|2020-11-29 17:27:10|556.53|554.03|556.7|554.2|556.81|554.31|556.53|554.03|23
1606670840000|2020-11-29 17:27:20|556.71|554.21|556.51|554.01|556.71|554.21|556.48|553.98|17
1606670850000|2020-11-29 17:27:30|556.5|554|556.52|554.02|556.52|554.02|556.48|553.98|13
1606670860000|2020-11-29 17:27:40|556.53|554.03|556.39|553.89|556.55|554.05|556.39|553.89|23
1606670870000|2020-11-29 17:27:50|556.38|553.88|556.26|553.76|556.38|553.88|556.25|553.75|13
1606670880000|2020-11-29 17:28:00|556.25|553.75|555.88|553.38|556.25|553.75|555.88|553.38|21
1606670890000|2020-11-29 17:28:10|555.86|553.36|555.61|553.11|555.86|553.36|555.59|553.09|24
1606670900000|2020-11-29 17:28:20|555.6|553.1|556.02|553.52|556.02|553.52|555.6|553.1|26
1606670910000|2020-11-29 17:28:30|555.98|553.48|556.1|553.6|556.1|553.6|555.94|553.44|15
1606670920000|2020-11-29 17:28:40|556.12|553.62|556.1|553.6|556.18|553.68|556.02|553.52|23
1606670930000|2020-11-29 17:28:50|556.09|553.59|556.08|553.58|556.13|553.63|556.01|553.51|14
1606670940000|2020-11-29 17:29:00|556.07|553.57|555.91|553.41|556.07|553.57|555.88|553.38|16
1606670950000|2020-11-29 17:29:10|555.93|553.43|555.97|553.47|556.03|553.53|555.93|553.43|14
1606670960000|2020-11-29 17:29:20|555.98|553.48|556.06|553.56|556.06|553.56|555.93|553.43|20
1606670970000|2020-11-29 17:29:30|556.05|553.55|556.05|553.55|556.06|553.56|556.03|553.53|5
1606670980000|2020-11-29 17:29:40|556.08|553.58|556.23|553.73|556.27|553.77|556.08|553.58|19
1606670990000|2020-11-29 17:29:50|556.25|553.75|556.16|553.66|556.25|553.75|556.13|553.63|12
1606671000000|2020-11-29 17:30:00|556.15|553.65|556.22|553.72|556.23|553.73|556.15|553.65|19
1606671010000|2020-11-29 17:30:10|556.23|553.73|556.22|553.72|556.23|553.73|556.21|553.71|8
1606671020000|2020-11-29 17:30:20|556.21|553.71|556.51|554.01|556.51|554.01|556.21|553.71|12
1606671030000|2020-11-29 17:30:30|556.5|554|556.81|554.31|556.85|554.35|556.5|554|29
1606671040000|2020-11-29 17:30:40|556.82|554.32|556.65|554.15|556.82|554.32|556.64|554.14|13
1606671050000|2020-11-29 17:30:50|556.58|554.08|556.57|554.07|556.66|554.16|556.5|554|25
1606671060000|2020-11-29 17:31:00|556.56|554.06|556.54|554.04|556.58|554.08|556.5|554|25
1606671070000|2020-11-29 17:31:10|556.55|554.05|556.35|553.85|556.55|554.05|556.35|553.85|13
1606671080000|2020-11-29 17:31:20|556.36|553.86|556.18|553.68|556.36|553.86|556.18|553.68|16
1606671090000|2020-11-29 17:31:30|556.19|553.69|556.18|553.68|556.27|553.77|556.15|553.65|26
1606671100000|2020-11-29 17:31:40|556.15|553.65|556.09|553.59|556.21|553.71|556.09|553.59|25
1606671110000|2020-11-29 17:31:50|556.08|553.58|555.81|553.31|556.08|553.58|555.79|553.29|16
1606671120000|2020-11-29 17:32:00|555.8|553.3|555.78|553.28|555.8|553.3|555.76|553.26|14
1606671130000|2020-11-29 17:32:10|555.8|553.3|555.74|553.24|555.83|553.33|555.73|553.23|18
1606671140000|2020-11-29 17:32:20|555.75|553.25|556.05|553.55|556.07|553.57|555.75|553.25|26
1606671150000|2020-11-29 17:32:30|556.06|553.56|555.85|553.35|556.06|553.56|555.84|553.34|24
1606671160000|2020-11-29 17:32:40|555.86|553.36|555.9|553.4|555.9|553.4|555.78|553.28|20
1606671170000|2020-11-29 17:32:50|555.92|553.42|555.85|553.35|555.93|553.43|555.85|553.35|13
1606671180000|2020-11-29 17:33:00|555.86|553.36|555.84|553.34|555.86|553.36|555.84|553.34|9
1606671190000|2020-11-29 17:33:10|555.83|553.33|555.82|553.32|555.83|553.33|555.82|553.32|2
1606671200000|2020-11-29 17:33:20|555.81|553.31|555.74|553.24|555.81|553.31|555.74|553.24|14
1606671210000|2020-11-29 17:33:30|555.75|553.25|555.93|553.43|555.94|553.44|555.74|553.24|21
1606671220000|2020-11-29 17:33:40|555.94|553.44|555.97|553.47|555.99|553.49|555.93|553.43|16
1606671230000|2020-11-29 17:33:50|555.98|553.48|555.93|553.43|555.98|553.48|555.88|553.38|17
1606671240000|2020-11-29 17:34:00|555.91|553.41|556.11|553.61|556.31|553.81|555.91|553.41|31
1606671250000|2020-11-29 17:34:10|556.09|553.59|556.11|553.61|556.15|553.65|556.08|553.58|14
1606671260000|2020-11-29 17:34:20|556.1|553.6|555.98|553.48|556.1|553.6|555.96|553.46|27
1606671270000|2020-11-29 17:34:30|555.97|553.47|555.96|553.46|555.98|553.48|555.96|553.46|6
1606671280000|2020-11-29 17:34:40|555.95|553.45|555.85|553.35|555.96|553.46|555.85|553.35|16
1606671290000|2020-11-29 17:34:50|555.86|553.36|555.89|553.39|555.92|553.42|555.82|553.32|16
1606671300000|2020-11-29 17:35:00|555.91|553.41|556.17|553.67|556.17|553.67|555.89|553.39|18
1606671310000|2020-11-29 17:35:10|556.15|553.65|556.14|553.64|556.17|553.67|556.09|553.59|16
1606671320000|2020-11-29 17:35:20|556.13|553.63|556.16|553.66|556.17|553.67|556.11|553.61|7
1606671330000|2020-11-29 17:35:30|556.17|553.67|556.24|553.74|556.25|553.75|556.16|553.66|18
1606671340000|2020-11-29 17:35:40|556.25|553.75|556.2|553.7|556.25|553.75|556.19|553.69|6
1606671350000|2020-11-29 17:35:50|556.21|553.71|556.29|553.79|556.29|553.79|556.2|553.7|14
1606671360000|2020-11-29 17:36:00|556.3|553.8|556.27|553.77|556.32|553.82|556.27|553.77|17
1606671370000|2020-11-29 17:36:10|556.28|553.78|556.17|553.67|556.28|553.78|556.16|553.66|18
1606671380000|2020-11-29 17:36:20|556.16|553.66|556.16|553.66|556.19|553.69|556.16|553.66|10
1606671390000|2020-11-29 17:36:30|556.18|553.68|556.18|553.68|556.22|553.72|556.15|553.65|21
1606671400000|2020-11-29 17:36:40|556.19|553.69|556.16|553.66|556.2|553.7|556.15|553.65|11
1606671410000|2020-11-29 17:36:50|556.17|553.67|556.16|553.66|556.17|553.67|556.14|553.64|8
1606671420000|2020-11-29 17:37:00|556.14|553.64|555.93|553.43|556.16|553.66|555.9|553.4|17
1606671430000|2020-11-29 17:37:10|555.92|553.42|555.85|553.35|555.92|553.42|555.74|553.24|21
1606671440000|2020-11-29 17:37:20|555.84|553.34|555.82|553.32|555.87|553.37|555.82|553.32|16
1606671450000|2020-11-29 17:37:30|555.81|553.31|555.78|553.28|555.83|553.33|555.77|553.27|15
1606671460000|2020-11-29 17:37:40|555.71|553.21|555.65|553.15|555.71|553.21|555.64|553.14|14
1606671470000|2020-11-29 17:37:50|555.67|553.17|555.71|553.21|555.72|553.22|555.67|553.17|10
1606671480000|2020-11-29 17:38:00|555.74|553.24|555.89|553.39|555.97|553.47|555.73|553.23|25
1606671490000|2020-11-29 17:38:10|555.9|553.4|555.83|553.33|555.9|553.4|555.79|553.29|22
1606671500000|2020-11-29 17:38:20|555.82|553.32|555.71|553.21|555.82|553.32|555.67|553.17|19
1606671510000|2020-11-29 17:38:30|555.7|553.2|555.76|553.26|555.77|553.27|555.7|553.2|14
1606671520000|2020-11-29 17:38:40|555.77|553.27|555.8|553.3|555.95|553.45|555.76|553.26|25
1606671530000|2020-11-29 17:38:50|555.83|553.33|556.18|553.68|556.19|553.69|555.83|553.33|24
1606671540000|2020-11-29 17:39:00|556.19|553.69|556.24|553.74|556.27|553.77|556.16|553.66|20
1606671550000|2020-11-29 17:39:10|556.23|553.73|556.25|553.75|556.29|553.79|556.23|553.73|21
1606671560000|2020-11-29 17:39:20|556.24|553.74|555.94|553.44|556.25|553.75|555.94|553.44|24
1606671570000|2020-11-29 17:39:30|555.95|553.45|555.79|553.29|555.95|553.45|555.69|553.19|23
1606671580000|2020-11-29 17:39:40|555.8|553.3|555.7|553.2|555.8|553.3|555.65|553.15|20
1606671590000|2020-11-29 17:39:50|555.72|553.22|556.15|553.65|556.15|553.65|555.72|553.22|26
1606671600000|2020-11-29 17:40:00|556.13|553.63|556.01|553.51|556.3|553.8|556.01|553.51|30
1606671610000|2020-11-29 17:40:10|555.98|553.48|555.83|553.33|555.98|553.48|555.83|553.33|11
1606671620000|2020-11-29 17:40:20|555.82|553.32|555.89|553.39|555.9|553.4|555.82|553.32|15
1606671630000|2020-11-29 17:40:30|555.87|553.37|555.8|553.3|555.87|553.37|555.8|553.3|7
1606671640000|2020-11-29 17:40:40|555.81|553.31|555.82|553.32|555.82|553.32|555.78|553.28|4
1606671650000|2020-11-29 17:40:50|555.83|553.33|555.86|553.36|555.88|553.38|555.83|553.33|12
1606671660000|2020-11-29 17:41:00|555.85|553.35|555.79|553.29|555.87|553.37|555.79|553.29|9
1606671670000|2020-11-29 17:41:10|555.8|553.3|555.84|553.34|555.87|553.37|555.74|553.24|20
1606671680000|2020-11-29 17:41:20|555.75|553.25|555.74|553.24|555.78|553.28|555.74|553.24|9
1606671690000|2020-11-29 17:41:30|555.72|553.22|555.73|553.23|555.73|553.23|555.72|553.22|4
1606671710000|2020-11-29 17:41:50|555.72|553.22|555.64|553.14|555.73|553.23|555.63|553.13|10
1606671720000|2020-11-29 17:42:00|555.63|553.13|555.7|553.2|555.75|553.25|555.63|553.13|18
1606671730000|2020-11-29 17:42:10|555.71|553.21|555.68|553.18|555.71|553.21|555.68|553.18|4
1606671740000|2020-11-29 17:42:20|555.66|553.16|555.65|553.15|555.66|553.16|555.64|553.14|6
1606671750000|2020-11-29 17:42:30|555.66|553.16|555.67|553.17|555.69|553.19|555.66|553.16|7
1606671760000|2020-11-29 17:42:40|555.65|553.15|555.7|553.2|555.7|553.2|555.62|553.12|20
1606671770000|2020-11-29 17:42:50|555.64|553.14|555.81|553.31|555.81|553.31|555.64|553.14|12
1606671780000|2020-11-29 17:43:00|555.8|553.3|555.61|553.11|555.8|553.3|555.61|553.11|15
1606671790000|2020-11-29 17:43:10|555.58|553.08|555.58|553.08|555.61|553.11|555.57|553.07|9
1606671800000|2020-11-29 17:43:20|555.53|553.03|555.52|553.02|555.53|553.03|555.52|553.02|6
1606671810000|2020-11-29 17:43:30|555.53|553.03|555.59|553.09|555.6|553.1|555.53|553.03|5
1606671820000|2020-11-29 17:43:40|555.58|553.08|555.39|552.89|555.59|553.09|555.39|552.89|15
1606671830000|2020-11-29 17:43:50|555.41|552.91|555.4|552.9|555.45|552.95|555.38|552.88|12
1606671850000|2020-11-29 17:44:10|555.41|552.91|555.4|552.9|555.42|552.92|555.4|552.9|4
1606671860000|2020-11-29 17:44:20|555.41|552.91|555.32|552.82|555.41|552.91|555.32|552.82|10
1606671870000|2020-11-29 17:44:30|555.3|552.8|555.3|552.8|555.3|552.8|555.29|552.79|7
1606671880000|2020-11-29 17:44:40|555.29|552.79|555.36|552.86|555.36|552.86|555.2|552.7|12
1606671890000|2020-11-29 17:44:50|555.41|552.91|555.42|552.92|555.44|552.94|555.41|552.91|8
1606671900000|2020-11-29 17:45:00|555.41|552.91|555.45|552.95|555.45|552.95|555.4|552.9|9
1606671910000|2020-11-29 17:45:10|555.46|552.96|555.59|553.09|555.61|553.11|555.46|552.96|17
1606671920000|2020-11-29 17:45:20|555.64|553.14|555.76|553.26|555.78|553.28|555.63|553.13|18
1606671930000|2020-11-29 17:45:30|555.77|553.27|555.95|553.45|555.96|553.46|555.76|553.26|14
1606671940000|2020-11-29 17:45:40|556.07|553.57|556.06|553.56|556.11|553.61|556.05|553.55|11
1606671950000|2020-11-29 17:45:50|556.08|553.58|556.05|553.55|556.15|553.65|556.04|553.54|16
1606671960000|2020-11-29 17:46:00|556.07|553.57|556.16|553.66|556.17|553.67|556.07|553.57|12
1606671970000|2020-11-29 17:46:10|556.17|553.67|556.17|553.67|556.17|553.67|556.14|553.64|8
1606671980000|2020-11-29 17:46:20|556.15|553.65|556.3|553.8|556.3|553.8|556.15|553.65|14
1606671990000|2020-11-29 17:46:30|556.34|553.84|556.34|553.84|556.35|553.85|556.3|553.8|14
1606672000000|2020-11-29 17:46:40|556.31|553.81|556.12|553.62|556.34|553.84|556.12|553.62|20
1606672010000|2020-11-29 17:46:50|556.11|553.61|556.18|553.68|556.19|553.69|556.07|553.57|15
1606672020000|2020-11-29 17:47:00|556.19|553.69|556.11|553.61|556.19|553.69|556.06|553.56|23
1606672030000|2020-11-29 17:47:10|556.1|553.6|556.11|553.61|556.11|553.61|556.07|553.57|13
1606672040000|2020-11-29 17:47:20|556.12|553.62|556.12|553.62|556.22|553.72|556.12|553.62|16
1606672050000|2020-11-29 17:47:30|556.13|553.63|555.91|553.41|556.13|553.63|555.91|553.41|16
1606672060000|2020-11-29 17:47:40|555.89|553.39|555.72|553.22|555.89|553.39|555.72|553.22|13
1606672070000|2020-11-29 17:47:50|555.73|553.23|555.72|553.22|555.73|553.23|555.71|553.21|10
1606672080000|2020-11-29 17:48:00|555.73|553.23|555.68|553.18|555.76|553.26|555.66|553.16|22
1606672090000|2020-11-29 17:48:10|555.72|553.22|555.72|553.22|555.75|553.25|555.68|553.18|23
1606672100000|2020-11-29 17:48:20|555.68|553.18|555.65|553.15|555.71|553.21|555.65|553.15|11
1606672110000|2020-11-29 17:48:30|555.66|553.16|555.59|553.09|555.69|553.19|555.59|553.09|18
1606672120000|2020-11-29 17:48:40|555.58|553.08|555.47|552.97|555.58|553.08|555.46|552.96|20
1606672130000|2020-11-29 17:48:50|555.42|552.92|555.47|552.97|555.47|552.97|555.38|552.88|14
1606672140000|2020-11-29 17:49:00|555.45|552.95|555.72|553.22|555.72|553.22|555.43|552.93|26
1606672150000|2020-11-29 17:49:10|555.73|553.23|555.82|553.32|555.83|553.33|555.72|553.22|23
1606672160000|2020-11-29 17:49:20|555.83|553.33|555.82|553.32|555.87|553.37|555.81|553.31|18
1606672170000|2020-11-29 17:49:30|555.81|553.31|555.78|553.28|555.82|553.32|555.77|553.27|24
1606672180000|2020-11-29 17:49:40|555.79|553.29|555.78|553.28|555.79|553.29|555.73|553.23|21
1606672190000|2020-11-29 17:49:50|555.79|553.29|555.81|553.31|555.85|553.35|555.78|553.28|11
1606672200000|2020-11-29 17:50:00|555.79|553.29|555.46|552.96|555.79|553.29|555.46|552.96|16
1606672210000|2020-11-29 17:50:10|555.41|552.91|555.3|552.8|555.42|552.92|555.29|552.79|22
1606672220000|2020-11-29 17:50:20|555.31|552.81|555.29|552.79|555.31|552.81|555.29|552.79|4
1606672230000|2020-11-29 17:50:30|555.32|552.82|555.19|552.69|555.35|552.85|555.19|552.69|25
1606672250000|2020-11-29 17:50:50|555.16|552.66|555.07|552.57|555.16|552.66|555.06|552.56|16
1606672260000|2020-11-29 17:51:00|555.08|552.58|555|552.5|555.08|552.58|555|552.5|7
1606672270000|2020-11-29 17:51:10|554.99|552.49|554.93|552.43|555.03|552.53|554.93|552.43|25
1606672280000|2020-11-29 17:51:20|554.92|552.42|554.91|552.41|554.94|552.44|554.87|552.37|17
1606672290000|2020-11-29 17:51:30|554.9|552.4|554.89|552.39|554.92|552.42|554.89|552.39|5
1606672300000|2020-11-29 17:51:40|554.88|552.38|555.09|552.59|555.1|552.6|554.88|552.38|17
1606672310000|2020-11-29 17:51:50|555.07|552.57|555.07|552.57|555.08|552.58|555.06|552.56|10
1606672320000|2020-11-29 17:52:00|555.08|552.58|555.28|552.78|555.31|552.81|555.08|552.58|20
1606672330000|2020-11-29 17:52:10|555.24|552.74|555.17|552.67|555.24|552.74|555.14|552.64|9
1606672340000|2020-11-29 17:52:20|555.18|552.68|555.26|552.76|555.26|552.76|555.18|552.68|5
1606672350000|2020-11-29 17:52:30|555.25|552.75|555.31|552.81|555.32|552.82|555.23|552.73|25
1606672360000|2020-11-29 17:52:40|555.3|552.8|555.36|552.86|555.4|552.9|555.28|552.78|24
1606672370000|2020-11-29 17:52:50|555.35|552.85|555.32|552.82|555.36|552.86|555.32|552.82|12
1606672380000|2020-11-29 17:53:00|555.33|552.83|555.71|553.21|555.72|553.22|555.32|552.82|26
1606672390000|2020-11-29 17:53:10|555.69|553.19|555.72|553.22|555.76|553.26|555.68|553.18|17
1606672400000|2020-11-29 17:53:20|555.73|553.23|555.77|553.27|555.85|553.35|555.73|553.23|20
1606672410000|2020-11-29 17:53:30|555.76|553.26|555.77|553.27|555.79|553.29|555.73|553.23|12
1606672420000|2020-11-29 17:53:40|555.78|553.28|555.73|553.23|555.78|553.28|555.72|553.22|16
1606672430000|2020-11-29 17:53:50|555.72|553.22|555.62|553.12|555.75|553.25|555.59|553.09|22
1606672440000|2020-11-29 17:54:00|555.63|553.13|555.9|553.4|555.91|553.41|555.63|553.13|21
1606672450000|2020-11-29 17:54:10|555.86|553.36|555.99|553.49|556.01|553.51|555.86|553.36|9
1606672460000|2020-11-29 17:54:20|556|553.5|555.98|553.48|556.01|553.51|555.96|553.46|15
1606672470000|2020-11-29 17:54:30|555.99|553.49|555.82|553.32|555.99|553.49|555.82|553.32|21
1606672480000|2020-11-29 17:54:40|555.8|553.3|555.77|553.27|555.85|553.35|555.69|553.19|26
1606672490000|2020-11-29 17:54:50|555.82|553.32|555.84|553.34|555.9|553.4|555.79|553.29|18
1606672500000|2020-11-29 17:55:00|555.81|553.31|555.75|553.25|555.84|553.34|555.74|553.24|15
1606672510000|2020-11-29 17:55:10|555.76|553.26|555.75|553.25|555.79|553.29|555.73|553.23|19
1606672520000|2020-11-29 17:55:20|555.76|553.26|555.72|553.22|555.76|553.26|555.72|553.22|10
1606672530000|2020-11-29 17:55:30|555.68|553.18|555.28|552.78|555.68|553.18|555.28|552.78|18
1606672540000|2020-11-29 17:55:40|555.29|552.79|555.39|552.89|555.39|552.89|555.29|552.79|12
1606672550000|2020-11-29 17:55:50|555.32|552.82|555.33|552.83|555.33|552.83|555.32|552.82|8
1606672560000|2020-11-29 17:56:00|555.35|552.85|555.4|552.9|555.4|552.9|555.35|552.85|10
1606672570000|2020-11-29 17:56:10|555.39|552.89|555.37|552.87|555.39|552.89|555.36|552.86|8
1606672580000|2020-11-29 17:56:20|555.36|552.86|555.4|552.9|555.5|553|555.36|552.86|23
1606672590000|2020-11-29 17:56:30|555.36|552.86|555.51|553.01|555.52|553.02|555.35|552.85|15
1606672600000|2020-11-29 17:56:40|555.52|553.02|555.59|553.09|555.61|553.11|555.52|553.02|10
1606672610000|2020-11-29 17:56:50|555.62|553.12|555.6|553.1|555.63|553.13|555.6|553.1|5
1606672620000|2020-11-29 17:57:00|555.61|553.11|555.44|552.94|555.63|553.13|555.43|552.93|16
1606672630000|2020-11-29 17:57:10|555.46|552.96|555.54|553.04|555.54|553.04|555.46|552.96|14
1606672640000|2020-11-29 17:57:20|555.55|553.05|555.46|552.96|555.6|553.1|555.46|552.96|26
1606672650000|2020-11-29 17:57:30|555.48|552.98|555.5|553|555.56|553.06|555.46|552.96|19
1606672660000|2020-11-29 17:57:40|555.49|552.99|555.49|552.99|555.56|553.06|555.48|552.98|17
1606672670000|2020-11-29 17:57:50|555.48|552.98|555.71|553.21|555.73|553.23|555.47|552.97|20
1606672680000|2020-11-29 17:58:00|555.72|553.22|555.82|553.32|555.87|553.37|555.72|553.22|20
1606672690000|2020-11-29 17:58:10|555.81|553.31|555.79|553.29|555.82|553.32|555.78|553.28|15
1606672700000|2020-11-29 17:58:20|555.78|553.28|555.74|553.24|555.8|553.3|555.73|553.23|11
1606672710000|2020-11-29 17:58:30|555.73|553.23|555.79|553.29|555.8|553.3|555.72|553.22|16
1606672720000|2020-11-29 17:58:40|555.8|553.3|555.8|553.3|555.81|553.31|555.79|553.29|7
1606672730000|2020-11-29 17:58:50|555.78|553.28|555.81|553.31|555.81|553.31|555.77|553.27|7
1606672740000|2020-11-29 17:59:00|555.8|553.3|555.69|553.19|555.8|553.3|555.68|553.18|11
1606672750000|2020-11-29 17:59:10|555.68|553.18|555.42|552.92|555.69|553.19|555.42|552.92|15
1606672760000|2020-11-29 17:59:20|555.41|552.91|555.35|552.85|555.41|552.91|555.35|552.85|10
1606672770000|2020-11-29 17:59:30|555.32|552.82|555.34|552.84|555.35|552.85|555.32|552.82|4
1606672780000|2020-11-29 17:59:40|555.33|552.83|555.34|552.84|555.42|552.92|555.33|552.83|18
1606672790000|2020-11-29 17:59:50|555.33|552.83|555.33|552.83|555.33|552.83|555.33|552.83|1
1606672800000|2020-11-29 18:00:00|555.32|552.82|555.31|552.81|555.33|552.83|555.27|552.77|15
1606672810000|2020-11-29 18:00:10|555.33|552.83|555.32|552.82|555.33|552.83|555.26|552.76|23
1606672820000|2020-11-29 18:00:20|555.31|552.81|555.43|552.93|555.43|552.93|555.31|552.81|17
1606672830000|2020-11-29 18:00:30|555.42|552.92|555.49|552.99|555.51|553.01|555.42|552.92|17
1606672840000|2020-11-29 18:00:40|555.45|552.95|555.4|552.9|555.45|552.95|555.38|552.88|18
1606672850000|2020-11-29 18:00:50|555.41|552.91|555.36|552.86|555.41|552.91|555.36|552.86|19
1606672860000|2020-11-29 18:01:00|555.37|552.87|555.37|552.87|555.37|552.87|555.32|552.82|13
1606672870000|2020-11-29 18:01:10|555.38|552.88|555.27|552.77|555.38|552.88|555.27|552.77|9
1606672880000|2020-11-29 18:01:20|555.28|552.78|555.22|552.72|555.28|552.78|555.21|552.71|6
1606672890000|2020-11-29 18:01:30|555.2|552.7|555.11|552.61|555.21|552.71|555.06|552.56|27
1606672900000|2020-11-29 18:01:40|555.09|552.59|554.94|552.44|555.12|552.62|554.93|552.43|21
1606672910000|2020-11-29 18:01:50|554.96|552.46|554.85|552.35|554.96|552.46|554.84|552.34|28
1606672920000|2020-11-29 18:02:00|554.86|552.36|554.6|552.1|554.86|552.36|554.6|552.1|26
1606672930000|2020-11-29 18:02:10|554.61|552.11|553.79|551.29|554.61|552.11|553.79|551.29|20
1606672940000|2020-11-29 18:02:20|553.8|551.3|553.98|551.48|553.98|551.48|553.8|551.3|30
1606672950000|2020-11-29 18:02:30|553.97|551.47|553.88|551.38|554.03|551.53|553.88|551.38|21
1606672960000|2020-11-29 18:02:40|553.87|551.37|553.91|551.41|553.92|551.42|553.87|551.37|18
1606672970000|2020-11-29 18:02:50|553.92|551.42|554|551.5|554.1|551.6|553.92|551.42|23
1606672980000|2020-11-29 18:03:00|554.01|551.51|553.93|551.43|554.01|551.51|553.93|551.43|16
1606672990000|2020-11-29 18:03:10|553.94|551.44|553.99|551.49|553.99|551.49|553.94|551.44|9
1606673000000|2020-11-29 18:03:20|553.97|551.47|553.99|551.49|553.99|551.49|553.97|551.47|11
1606673010000|2020-11-29 18:03:30|553.98|551.48|554.24|551.74|554.24|551.74|553.97|551.47|19
1606673020000|2020-11-29 18:03:40|554.26|551.76|554.13|551.63|554.26|551.76|554.12|551.62|8
1606673030000|2020-11-29 18:03:50|554.11|551.61|554.12|551.62|554.16|551.66|554.07|551.57|20
1606673040000|2020-11-29 18:04:00|554.13|551.63|554.14|551.64|554.15|551.65|554.12|551.62|6
1606673050000|2020-11-29 18:04:10|554.13|551.63|554.16|551.66|554.17|551.67|554.13|551.63|6
1606673060000|2020-11-29 18:04:20|554.17|551.67|554.14|551.64|554.17|551.67|554.13|551.63|7
1606673070000|2020-11-29 18:04:30|554.13|551.63|554.14|551.64|554.15|551.65|554.12|551.62|13
1606673080000|2020-11-29 18:04:40|554.13|551.63|554.13|551.63|554.13|551.63|554.13|551.63|1
1606673090000|2020-11-29 18:04:50|554.12|551.62|553.96|551.46|554.12|551.62|553.96|551.46|19
1606673100000|2020-11-29 18:05:00|553.97|551.47|554.2|551.7|554.2|551.7|553.97|551.47|16
1606673110000|2020-11-29 18:05:10|554.19|551.69|554.27|551.77|554.27|551.77|554.19|551.69|12
1606673120000|2020-11-29 18:05:20|554.28|551.78|554.23|551.73|554.28|551.78|554.23|551.73|10
1606673130000|2020-11-29 18:05:30|554.21|551.71|554.31|551.81|554.31|551.81|554.21|551.71|10
1606673140000|2020-11-29 18:05:40|554.3|551.8|554.3|551.8|554.31|551.81|554.3|551.8|5
1606673150000|2020-11-29 18:05:50|554.33|551.83|554.31|551.81|554.33|551.83|554.3|551.8|8
1606673160000|2020-11-29 18:06:00|554.32|551.82|554.31|551.81|554.33|551.83|554.31|551.81|7
1606673170000|2020-11-29 18:06:10|554.32|551.82|554.32|551.82|554.33|551.83|554.32|551.82|9
1606673180000|2020-11-29 18:06:20|554.31|551.81|554.3|551.8|554.31|551.81|554.3|551.8|2
1606673190000|2020-11-29 18:06:30|554.29|551.79|553.83|551.33|554.29|551.79|553.83|551.33|17
1606673200000|2020-11-29 18:06:40|553.84|551.34|553.84|551.34|553.84|551.34|553.83|551.33|11
1606673210000|2020-11-29 18:06:50|553.83|551.33|553.87|551.37|553.87|551.37|553.76|551.26|17
1606673220000|2020-11-29 18:07:00|553.86|551.36|553.85|551.35|553.88|551.38|553.84|551.34|13
1606673230000|2020-11-29 18:07:10|553.86|551.36|553.85|551.35|553.86|551.36|553.82|551.32|12
1606673240000|2020-11-29 18:07:20|553.83|551.33|553.84|551.34|553.86|551.36|553.81|551.31|21
1606673250000|2020-11-29 18:07:30|553.81|551.31|553.71|551.21|553.84|551.34|553.7|551.2|19
1606673260000|2020-11-29 18:07:40|553.7|551.2|553.85|551.35|553.85|551.35|553.68|551.18|21
1606673270000|2020-11-29 18:07:50|553.9|551.4|553.88|551.38|553.9|551.4|553.84|551.34|18
1606673280000|2020-11-29 18:08:00|553.89|551.39|553.88|551.38|553.9|551.4|553.87|551.37|19
1606673290000|2020-11-29 18:08:10|553.89|551.39|553.89|551.39|553.9|551.4|553.87|551.37|11
1606673300000|2020-11-29 18:08:20|553.92|551.42|554.03|551.53|554.07|551.57|553.92|551.42|12
1606673310000|2020-11-29 18:08:30|554.08|551.58|554.06|551.56|554.19|551.69|554.06|551.56|9
1606673320000|2020-11-29 18:08:40|554.02|551.52|554.11|551.61|554.11|551.61|553.98|551.48|18
1606673330000|2020-11-29 18:08:50|554.13|551.63|554.06|551.56|554.14|551.64|553.99|551.49|12
1606673340000|2020-11-29 18:09:00|554.05|551.55|554.14|551.64|554.19|551.69|554.04|551.54|19
1606673350000|2020-11-29 18:09:10|554.24|551.74|554.23|551.73|554.24|551.74|554.23|551.73|2
1606673360000|2020-11-29 18:09:20|554.22|551.72|554.29|551.79|554.31|551.81|554.16|551.66|19
1606673370000|2020-11-29 18:09:30|554.26|551.76|554.24|551.74|554.26|551.76|554.23|551.73|12
1606673380000|2020-11-29 18:09:40|554.22|551.72|554.11|551.61|554.23|551.73|554.11|551.61|18
1606673390000|2020-11-29 18:09:50|554.12|551.62|554.19|551.69|554.19|551.69|554.11|551.61|7
1606673400000|2020-11-29 18:10:00|554.2|551.7|554.21|551.71|554.21|551.71|554.19|551.69|6
1606673410000|2020-11-29 18:10:10|554.2|551.7|554.21|551.71|554.21|551.71|554.2|551.7|6
1606673420000|2020-11-29 18:10:20|554.2|551.7|554.14|551.64|554.21|551.71|554.11|551.61|13
1606673430000|2020-11-29 18:10:30|554.16|551.66|554.46|551.96|554.47|551.97|554.16|551.66|22
1606673440000|2020-11-29 18:10:40|554.53|552.03|554.31|551.81|554.54|552.04|554.31|551.81|14
1606673450000|2020-11-29 18:10:50|554.32|551.82|554.23|551.73|554.32|551.82|554.22|551.72|12
1606673460000|2020-11-29 18:11:00|554.24|551.74|554.22|551.72|554.24|551.74|554.21|551.71|15
1606673470000|2020-11-29 18:11:10|554.23|551.73|554.19|551.69|554.24|551.74|554.19|551.69|10
1606673480000|2020-11-29 18:11:20|554.18|551.68|554.2|551.7|554.23|551.73|554.04|551.54|22
1606673490000|2020-11-29 18:11:30|554.19|551.69|554.14|551.64|554.21|551.71|554.13|551.63|19
1606673500000|2020-11-29 18:11:40|554.13|551.63|553.98|551.48|554.13|551.63|553.97|551.47|13
1606673510000|2020-11-29 18:11:50|554|551.5|553.99|551.49|554.02|551.52|553.99|551.49|17
1606673520000|2020-11-29 18:12:00|554|551.5|554|551.5|554|551.5|553.98|551.48|9
1606673530000|2020-11-29 18:12:10|553.99|551.49|554.1|551.6|554.1|551.6|553.98|551.48|16
1606673540000|2020-11-29 18:12:20|554.12|551.62|554.21|551.71|554.22|551.72|554.11|551.61|19
1606673550000|2020-11-29 18:12:30|554.2|551.7|554.25|551.75|554.26|551.76|554.19|551.69|14
1606673560000|2020-11-29 18:12:40|554.24|551.74|554.23|551.73|554.26|551.76|554.22|551.72|7
1606673570000|2020-11-29 18:12:50|554.22|551.72|554.25|551.75|554.26|551.76|554.22|551.72|7
1606673580000|2020-11-29 18:13:00|554.24|551.74|554.28|551.78|554.29|551.79|554.24|551.74|5
1606673590000|2020-11-29 18:13:10|554.29|551.79|554.25|551.75|554.3|551.8|554.25|551.75|7
1606673600000|2020-11-29 18:13:20|554.24|551.74|554.27|551.77|554.28|551.78|554.2|551.7|24
1606673610000|2020-11-29 18:13:30|554.23|551.73|554.04|551.54|554.23|551.73|554.04|551.54|8
1606673620000|2020-11-29 18:13:40|553.99|551.49|553.96|551.46|553.99|551.49|553.96|551.46|7
1606673640000|2020-11-29 18:14:00|553.95|551.45|553.95|551.45|553.96|551.46|553.95|551.45|7
1606673650000|2020-11-29 18:14:10|553.96|551.46|554.03|551.53|554.04|551.54|553.96|551.46|15
1606673660000|2020-11-29 18:14:20|554.04|551.54|553.97|551.47|554.05|551.55|553.97|551.47|17
1606673670000|2020-11-29 18:14:30|553.98|551.48|553.98|551.48|553.99|551.49|553.97|551.47|8
1606673680000|2020-11-29 18:14:40|553.97|551.47|553.98|551.48|553.98|551.48|553.95|551.45|8
1606673690000|2020-11-29 18:14:50|553.97|551.47|554.04|551.54|554.06|551.56|553.97|551.47|17
1606673700000|2020-11-29 18:15:00|554.03|551.53|554.07|551.57|554.09|551.59|554.03|551.53|9
1606673710000|2020-11-29 18:15:10|554.05|551.55|554.09|551.59|554.09|551.59|554.04|551.54|13
1606673720000|2020-11-29 18:15:20|554.08|551.58|554.24|551.74|554.24|551.74|554.06|551.56|15
1606673730000|2020-11-29 18:15:30|554.31|551.81|554.35|551.85|554.44|551.94|554.31|551.81|21
1606673740000|2020-11-29 18:15:40|554.36|551.86|554.47|551.97|554.47|551.97|554.35|551.85|18
1606673750000|2020-11-29 18:15:50|554.48|551.98|554.54|552.04|554.54|552.04|554.46|551.96|14
1606673760000|2020-11-29 18:16:00|554.53|552.03|554.47|551.97|554.53|552.03|554.46|551.96|17
1606673770000|2020-11-29 18:16:10|554.46|551.96|554.27|551.77|554.47|551.97|554.25|551.75|21
1606673780000|2020-11-29 18:16:20|554.28|551.78|554.29|551.79|554.29|551.79|554.22|551.72|9
1606673790000|2020-11-29 18:16:30|554.28|551.78|554.27|551.77|554.31|551.81|554.26|551.76|11
1606673800000|2020-11-29 18:16:40|554.25|551.75|554.19|551.69|554.26|551.76|554.17|551.67|19
1606673810000|2020-11-29 18:16:50|554.2|551.7|554.05|551.55|554.2|551.7|554.04|551.54|15
1606673820000|2020-11-29 18:17:00|554.06|551.56|554|551.5|554.06|551.56|553.98|551.48|10
1606673830000|2020-11-29 18:17:10|553.99|551.49|554.05|551.55|554.08|551.58|553.99|551.49|19
1606673840000|2020-11-29 18:17:20|554|551.5|553.59|551.09|554|551.5|553.59|551.09|15
1606673850000|2020-11-29 18:17:30|553.58|551.08|553.41|550.91|553.58|551.08|553.41|550.91|13
1606673860000|2020-11-29 18:17:40|553.39|550.89|553.45|550.95|553.48|550.98|553.38|550.88|14
1606673870000|2020-11-29 18:17:50|553.44|550.94|553.41|550.91|553.44|550.94|553.4|550.9|6
1606673880000|2020-11-29 18:18:00|553.37|550.87|553.38|550.88|553.38|550.88|553.37|550.87|6
1606673890000|2020-11-29 18:18:10|553.39|550.89|553.79|551.29|553.79|551.29|553.39|550.89|21
1606673900000|2020-11-29 18:18:20|553.8|551.3|553.89|551.39|553.92|551.42|553.8|551.3|24
1606673910000|2020-11-29 18:18:30|553.87|551.37|553.81|551.31|553.95|551.45|553.8|551.3|21
1606673920000|2020-11-29 18:18:40|553.83|551.33|553.84|551.34|553.86|551.36|553.83|551.33|19
1606673930000|2020-11-29 18:18:50|553.83|551.33|553.88|551.38|553.91|551.41|553.83|551.33|17
1606673940000|2020-11-29 18:19:00|553.89|551.39|553.77|551.27|553.9|551.4|553.77|551.27|13
1606673950000|2020-11-29 18:19:10|553.73|551.23|553.7|551.2|553.74|551.24|553.69|551.19|8
1606673960000|2020-11-29 18:19:20|553.71|551.21|553.68|551.18|553.73|551.23|553.68|551.18|6
1606673970000|2020-11-29 18:19:30|553.67|551.17|553.4|550.9|553.67|551.17|553.38|550.88|18
1606673980000|2020-11-29 18:19:40|553.41|550.91|553.52|551.02|553.53|551.03|553.37|550.87|18
1606673990000|2020-11-29 18:19:50|553.66|551.16|553.66|551.16|553.75|551.25|553.65|551.15|19
1606674000000|2020-11-29 18:20:00|553.65|551.15|553.78|551.28|553.78|551.28|553.62|551.12|15
1606674010000|2020-11-29 18:20:10|553.79|551.29|553.69|551.19|553.85|551.35|553.67|551.17|21
1606674020000|2020-11-29 18:20:20|553.68|551.18|553.7|551.2|553.71|551.21|553.68|551.18|19
1606674030000|2020-11-29 18:20:30|553.69|551.19|553.85|551.35|553.85|551.35|553.69|551.19|11
1606674040000|2020-11-29 18:20:40|553.79|551.29|553.51|551.01|553.79|551.29|553.51|551.01|17
1606674050000|2020-11-29 18:20:50|553.5|551|553.51|551.01|553.53|551.03|553.5|551|12
1606674060000|2020-11-29 18:21:00|553.5|551|553.48|550.98|553.51|551.01|553.47|550.97|9
1606674070000|2020-11-29 18:21:10|553.49|550.99|553.37|550.87|553.49|550.99|553.37|550.87|10
1606674080000|2020-11-29 18:21:20|553.36|550.86|553.34|550.84|553.36|550.86|553.28|550.78|11
1606674090000|2020-11-29 18:21:30|553.33|550.83|553.2|550.7|553.34|550.84|553.19|550.69|12
1606674100000|2020-11-29 18:21:40|553.19|550.69|553.16|550.66|553.19|550.69|553.16|550.66|14
1606674110000|2020-11-29 18:21:50|553.15|550.65|553.11|550.61|553.15|550.65|553.1|550.6|14
1606674120000|2020-11-29 18:22:00|553.1|550.6|553.2|550.7|553.2|550.7|553.1|550.6|8
1606674130000|2020-11-29 18:22:10|553.21|550.71|553.24|550.74|553.25|550.75|553.21|550.71|14
1606674140000|2020-11-29 18:22:20|553.23|550.73|553.24|550.74|553.25|550.75|553.23|550.73|6
1606674150000|2020-11-29 18:22:30|553.25|550.75|553.26|550.76|553.26|550.76|553.23|550.73|6
1606674160000|2020-11-29 18:22:40|553.25|550.75|553.25|550.75|553.27|550.77|553.24|550.74|10
1606674170000|2020-11-29 18:22:50|553.26|550.76|553.68|551.18|553.68|551.18|553.25|550.75|25
1606674180000|2020-11-29 18:23:00|553.67|551.17|553.5|551|553.69|551.19|553.49|550.99|23
1606674190000|2020-11-29 18:23:10|553.49|550.99|553.44|550.94|553.5|551|553.42|550.92|17
1606674200000|2020-11-29 18:23:20|553.45|550.95|553.43|550.93|553.45|550.95|553.39|550.89|15
1606674210000|2020-11-29 18:23:30|553.44|550.94|553.25|550.75|553.45|550.95|553.25|550.75|17
1606674220000|2020-11-29 18:23:40|553.22|550.72|553.34|550.84|553.34|550.84|553.18|550.68|15
1606674230000|2020-11-29 18:23:50|553.33|550.83|553.34|550.84|553.35|550.85|553.33|550.83|12
1606674240000|2020-11-29 18:24:00|553.39|550.89|553.37|550.87|553.45|550.95|553.37|550.87|14
1606674250000|2020-11-29 18:24:10|553.36|550.86|553.28|550.78|553.36|550.86|553.28|550.78|10
1606674260000|2020-11-29 18:24:20|553.26|550.76|553.18|550.68|553.26|550.76|553.17|550.67|19
1606674270000|2020-11-29 18:24:30|553.19|550.69|553.27|550.77|553.27|550.77|553.19|550.69|11
1606674280000|2020-11-29 18:24:40|553.26|550.76|553.25|550.75|553.27|550.77|553.25|550.75|11
1606674290000|2020-11-29 18:24:50|553.24|550.74|553.23|550.73|553.25|550.75|553.23|550.73|11
1606674300000|2020-11-29 18:25:00|553.24|550.74|553.46|550.96|553.46|550.96|553.24|550.74|20
1606674310000|2020-11-29 18:25:10|553.45|550.95|553.31|550.81|553.53|551.03|553.3|550.8|20
1606674320000|2020-11-29 18:25:20|553.3|550.8|553.36|550.86|553.36|550.86|553.29|550.79|12
1606674330000|2020-11-29 18:25:30|553.37|550.87|553.47|550.97|553.47|550.97|553.37|550.87|14
1606674340000|2020-11-29 18:25:40|553.39|550.89|553.37|550.87|553.4|550.9|553.31|550.81|26
1606674350000|2020-11-29 18:25:50|553.36|550.86|553.36|550.86|553.37|550.87|553.35|550.85|22
1606674360000|2020-11-29 18:26:00|553.37|550.87|553.41|550.91|553.42|550.92|553.36|550.86|25
1606674370000|2020-11-29 18:26:10|553.4|550.9|553.42|550.92|553.43|550.93|553.39|550.89|16
1606674380000|2020-11-29 18:26:20|553.41|550.91|553.55|551.05|553.6|551.1|553.41|550.91|23
1606674390000|2020-11-29 18:26:30|553.56|551.06|553.75|551.25|553.77|551.27|553.54|551.04|18
1606674400000|2020-11-29 18:26:40|553.76|551.26|553.58|551.08|553.77|551.27|553.58|551.08|18
1606674410000|2020-11-29 18:26:50|553.59|551.09|553.57|551.07|553.61|551.11|553.57|551.07|5
1606674420000|2020-11-29 18:27:00|553.58|551.08|553.57|551.07|553.58|551.08|553.56|551.06|4
1606674430000|2020-11-29 18:27:10|553.56|551.06|553.56|551.06|553.57|551.07|553.55|551.05|11
1606674440000|2020-11-29 18:27:20|553.62|551.12|553.61|551.11|553.63|551.13|553.61|551.11|4
1606674450000|2020-11-29 18:27:30|553.59|551.09|553.56|551.06|553.61|551.11|553.56|551.06|4
1606674460000|2020-11-29 18:27:40|553.57|551.07|553.57|551.07|553.57|551.07|553.56|551.06|5
1606674470000|2020-11-29 18:27:50|553.56|551.06|553.48|550.98|553.56|551.06|553.48|550.98|8
1606674480000|2020-11-29 18:28:00|553.46|550.96|553.33|550.83|553.46|550.96|553.32|550.82|18
1606674490000|2020-11-29 18:28:10|553.34|550.84|553.34|550.84|553.34|550.84|553.33|550.83|5
1606674500000|2020-11-29 18:28:20|553.35|550.85|553.42|550.92|553.44|550.94|553.34|550.84|17
1606674510000|2020-11-29 18:28:30|553.45|550.95|553.39|550.89|553.46|550.96|553.39|550.89|18
1606674520000|2020-11-29 18:28:40|553.4|550.9|553.37|550.87|553.4|550.9|553.37|550.87|14
1606674530000|2020-11-29 18:28:50|553.38|550.88|553.27|550.77|553.38|550.88|553.26|550.76|12
1606674540000|2020-11-29 18:29:00|553.28|550.78|553.41|550.91|553.41|550.91|553.27|550.77|17
1606674550000|2020-11-29 18:29:10|553.42|550.92|553.47|550.97|553.47|550.97|553.41|550.91|13
1606674560000|2020-11-29 18:29:20|553.46|550.96|553.44|550.94|553.47|550.97|553.44|550.94|6
1606674570000|2020-11-29 18:29:30|553.43|550.93|553.4|550.9|553.44|550.94|553.4|550.9|11
1606674580000|2020-11-29 18:29:40|553.39|550.89|553.37|550.87|553.4|550.9|553.37|550.87|10
1606674590000|2020-11-29 18:29:50|553.35|550.85|553.34|550.84|553.35|550.85|553.33|550.83|11
1606674600000|2020-11-29 18:30:00|553.35|550.85|553.35|550.85|553.36|550.86|553.33|550.83|15
1606674610000|2020-11-29 18:30:10|553.34|550.84|553.4|550.9|553.4|550.9|553.34|550.84|11
1606674620000|2020-11-29 18:30:20|553.39|550.89|553.43|550.93|553.43|550.93|553.36|550.86|9
1606674630000|2020-11-29 18:30:30|553.41|550.91|553.42|550.92|553.42|550.92|553.39|550.89|8
1606674640000|2020-11-29 18:30:40|553.41|550.91|553.43|550.93|553.44|550.94|553.41|550.91|11
1606674650000|2020-11-29 18:30:50|553.41|550.91|553.42|550.92|553.43|550.93|553.41|550.91|12
1606674660000|2020-11-29 18:31:00|553.43|550.93|553.45|550.95|553.45|550.95|553.4|550.9|8
1606674670000|2020-11-29 18:31:10|553.46|550.96|553.53|551.03|553.53|551.03|553.46|550.96|5
1606674680000|2020-11-29 18:31:20|553.51|551.01|553.54|551.04|553.56|551.06|553.51|551.01|7
1606674690000|2020-11-29 18:31:30|553.51|551.01|553.84|551.34|553.84|551.34|553.51|551.01|14
1606674700000|2020-11-29 18:31:40|553.85|551.35|553.95|551.45|553.97|551.47|553.85|551.35|19
1606674710000|2020-11-29 18:31:50|553.94|551.44|554.1|551.6|554.14|551.64|553.92|551.42|24
1606674720000|2020-11-29 18:32:00|554.09|551.59|554.15|551.65|554.16|551.66|554.08|551.58|17
1606674730000|2020-11-29 18:32:10|554.16|551.66|553.82|551.32|554.16|551.66|553.82|551.32|21
1606674740000|2020-11-29 18:32:20|553.83|551.33|553.82|551.32|553.83|551.33|553.8|551.3|15
1606674750000|2020-11-29 18:32:30|553.81|551.31|553.93|551.43|553.93|551.43|553.8|551.3|20
1606674760000|2020-11-29 18:32:40|553.98|551.48|553.77|551.27|554.04|551.54|553.76|551.26|24
1606674770000|2020-11-29 18:32:50|553.78|551.28|553.93|551.43|553.94|551.44|553.78|551.28|25
1606674780000|2020-11-29 18:33:00|553.94|551.44|554.23|551.73|554.23|551.73|553.93|551.43|17
1606674790000|2020-11-29 18:33:10|554.22|551.72|554.21|551.71|554.24|551.74|554.19|551.69|17
1606674800000|2020-11-29 18:33:20|554.17|551.67|554.28|551.78|554.28|551.78|554.17|551.67|19
1606674810000|2020-11-29 18:33:30|554.29|551.79|554.14|551.64|554.29|551.79|554.13|551.63|11
1606674820000|2020-11-29 18:33:40|554.19|551.69|554.25|551.75|554.25|551.75|554.19|551.69|14
1606674830000|2020-11-29 18:33:50|554.24|551.74|554.29|551.79|554.31|551.81|554.21|551.71|18
1606674840000|2020-11-29 18:34:00|554.3|551.8|554.31|551.81|554.34|551.84|554.28|551.78|6
1606674850000|2020-11-29 18:34:10|554.28|551.78|554.14|551.64|554.32|551.82|554.13|551.63|25
1606674860000|2020-11-29 18:34:20|554.13|551.63|554.08|551.58|554.14|551.64|554.06|551.56|8
1606674870000|2020-11-29 18:34:30|554.1|551.6|554.11|551.61|554.11|551.61|554.07|551.57|11
1606674880000|2020-11-29 18:34:40|554.1|551.6|554.14|551.64|554.16|551.66|554.08|551.58|19
1606674890000|2020-11-29 18:34:50|554.13|551.63|554.11|551.61|554.15|551.65|554.1|551.6|9
1606674900000|2020-11-29 18:35:00|554.1|551.6|554.1|551.6|554.12|551.62|554.08|551.58|10
1606674910000|2020-11-29 18:35:10|554.18|551.68|554.26|551.76|554.28|551.78|554.18|551.68|20
1606674920000|2020-11-29 18:35:20|554.24|551.74|554.25|551.75|554.28|551.78|554.24|551.74|19
1606674930000|2020-11-29 18:35:30|554.27|551.77|554.43|551.93|554.43|551.93|554.27|551.77|13
1606674940000|2020-11-29 18:35:40|554.41|551.91|554.39|551.89|554.43|551.93|554.39|551.89|20
1606674950000|2020-11-29 18:35:50|554.38|551.88|554.21|551.71|554.39|551.89|554.21|551.71|18
1606674960000|2020-11-29 18:36:00|554.22|551.72|554.23|551.73|554.24|551.74|554.21|551.71|16
1606674970000|2020-11-29 18:36:10|554.29|551.79|554.47|551.97|554.47|551.97|554.29|551.79|8
1606674980000|2020-11-29 18:36:20|554.45|551.95|554.59|552.09|554.64|552.14|554.41|551.91|19
1606674990000|2020-11-29 18:36:30|554.56|552.06|554.35|551.85|554.56|552.06|554.35|551.85|19
1606675000000|2020-11-29 18:36:40|554.32|551.82|554.42|551.92|554.42|551.92|554.28|551.78|16
1606675010000|2020-11-29 18:36:50|554.43|551.93|554.45|551.95|554.46|551.96|554.39|551.89|21
1606675020000|2020-11-29 18:37:00|554.52|552.02|554.49|551.99|554.55|552.05|554.47|551.97|23
1606675030000|2020-11-29 18:37:10|554.51|552.01|554.52|552.02|554.53|552.03|554.48|551.98|18
1606675040000|2020-11-29 18:37:20|554.51|552.01|554.51|552.01|554.52|552.02|554.49|551.99|13
1606675050000|2020-11-29 18:37:30|554.5|552|554.56|552.06|554.56|552.06|554.48|551.98|16
1606675060000|2020-11-29 18:37:40|554.55|552.05|554.56|552.06|554.56|552.06|554.55|552.05|2
1606675070000|2020-11-29 18:37:50|554.53|552.03|554.5|552|554.54|552.04|554.49|551.99|11
1606675080000|2020-11-29 18:38:00|554.49|551.99|554.31|551.81|554.5|552|554.31|551.81|14
1606675090000|2020-11-29 18:38:10|554.3|551.8|554.27|551.77|554.32|551.82|554.26|551.76|16
1606675100000|2020-11-29 18:38:20|554.26|551.76|554.12|551.62|554.3|551.8|554.12|551.62|12
1606675110000|2020-11-29 18:38:30|554.11|551.61|554.26|551.76|554.26|551.76|554.11|551.61|20
1606675120000|2020-11-29 18:38:40|554.22|551.72|554.26|551.76|554.29|551.79|554.17|551.67|19
1606675130000|2020-11-29 18:38:50|554.22|551.72|554.24|551.74|554.29|551.79|554.17|551.67|18
1606675140000|2020-11-29 18:39:00|554.23|551.73|554.22|551.72|554.24|551.74|554.15|551.65|11
1606675150000|2020-11-29 18:39:10|554.16|551.66|554.3|551.8|554.3|551.8|554.16|551.66|20
1606675160000|2020-11-29 18:39:20|554.27|551.77|554.24|551.74|554.3|551.8|554.21|551.71|15
1606675170000|2020-11-29 18:39:30|554.23|551.73|554.22|551.72|554.24|551.74|554.2|551.7|10
1606675180000|2020-11-29 18:39:40|554.23|551.73|554.19|551.69|554.24|551.74|554.19|551.69|17
1606675190000|2020-11-29 18:39:50|554.21|551.71|554.19|551.69|554.21|551.71|554.18|551.68|14
1606675200000|2020-11-29 18:40:00|554.18|551.68|554.24|551.74|554.25|551.75|554.18|551.68|12
1606675210000|2020-11-29 18:40:10|554.25|551.75|554.35|551.85|554.37|551.87|554.25|551.75|23
1606675220000|2020-11-29 18:40:20|554.37|551.87|554.36|551.86|554.4|551.9|554.33|551.83|26
1606675230000|2020-11-29 18:40:30|554.4|551.9|554.35|551.85|554.4|551.9|554.32|551.82|22
1606675240000|2020-11-29 18:40:40|554.36|551.86|554.32|551.82|554.39|551.89|554.31|551.81|19
1606675250000|2020-11-29 18:40:50|554.38|551.88|554.4|551.9|554.41|551.91|554.36|551.86|17
1606675260000|2020-11-29 18:41:00|554.41|551.91|554.36|551.86|554.41|551.91|554.34|551.84|25
1606675270000|2020-11-29 18:41:10|554.38|551.88|554.4|551.9|554.42|551.92|554.35|551.85|9
1606675280000|2020-11-29 18:41:20|554.41|551.91|554.35|551.85|554.41|551.91|554.35|551.85|16
1606675290000|2020-11-29 18:41:30|554.38|551.88|554.36|551.86|554.39|551.89|554.35|551.85|20
1606675300000|2020-11-29 18:41:40|554.35|551.85|554.36|551.86|554.37|551.87|554.33|551.83|19
1606675310000|2020-11-29 18:41:50|554.37|551.87|554.34|551.84|554.37|551.87|554.34|551.84|9
1606675320000|2020-11-29 18:42:00|554.33|551.83|554.35|551.85|554.38|551.88|554.33|551.83|19
1606675330000|2020-11-29 18:42:10|554.37|551.87|554.4|551.9|554.41|551.91|554.37|551.87|14
1606675340000|2020-11-29 18:42:20|554.39|551.89|554.39|551.89|554.4|551.9|554.37|551.87|15
1606675350000|2020-11-29 18:42:30|554.38|551.88|554.38|551.88|554.4|551.9|554.37|551.87|18
1606675360000|2020-11-29 18:42:40|554.39|551.89|554.35|551.85|554.39|551.89|554.35|551.85|16
1606675370000|2020-11-29 18:42:50|554.36|551.86|554.36|551.86|554.37|551.87|554.33|551.83|11
1606675380000|2020-11-29 18:43:00|554.37|551.87|554.35|551.85|554.37|551.87|554.34|551.84|12
1606675390000|2020-11-29 18:43:10|554.34|551.84|554.37|551.87|554.37|551.87|554.32|551.82|25
1606675400000|2020-11-29 18:43:20|554.36|551.86|554.34|551.84|554.36|551.86|554.34|551.84|7
1606675410000|2020-11-29 18:43:30|554.33|551.83|554.33|551.83|554.35|551.85|554.33|551.83|14
1606675420000|2020-11-29 18:43:40|554.34|551.84|554.33|551.83|554.35|551.85|554.3|551.8|19
1606675430000|2020-11-29 18:43:50|554.34|551.84|554.33|551.83|554.34|551.84|554.31|551.81|6
1606675440000|2020-11-29 18:44:00|554.31|551.81|554.36|551.86|554.36|551.86|554.31|551.81|6
1606675450000|2020-11-29 18:44:10|554.35|551.85|554.35|551.85|554.36|551.86|554.35|551.85|15
1606675460000|2020-11-29 18:44:20|554.36|551.86|554.36|551.86|554.36|551.86|554.35|551.85|11
1606675470000|2020-11-29 18:44:30|554.35|551.85|554.31|551.81|554.35|551.85|554.31|551.81|12
1606675480000|2020-11-29 18:44:40|554.32|551.82|554.13|551.63|554.32|551.82|554.13|551.63|12
1606675490000|2020-11-29 18:44:50|554.11|551.61|554.1|551.6|554.11|551.61|554.09|551.59|13
1606675500000|2020-11-29 18:45:00|554.09|551.59|554.13|551.63|554.23|551.73|554.07|551.57|21
1606675510000|2020-11-29 18:45:10|554.11|551.61|553.91|551.41|554.11|551.61|553.91|551.41|12
1606675520000|2020-11-29 18:45:20|553.9|551.4|553.78|551.28|553.9|551.4|553.77|551.27|10
1606675530000|2020-11-29 18:45:30|553.77|551.27|553.74|551.24|553.77|551.27|553.71|551.21|13
1606675540000|2020-11-29 18:45:40|553.75|551.25|553.79|551.29|553.8|551.3|553.74|551.24|13
1606675550000|2020-11-29 18:45:50|553.78|551.28|553.65|551.15|553.78|551.28|553.63|551.13|17
1606675560000|2020-11-29 18:46:00|553.66|551.16|553.62|551.12|553.7|551.2|553.61|551.11|14
1606675570000|2020-11-29 18:46:10|553.61|551.11|553.61|551.11|553.62|551.12|553.58|551.08|7
1606675580000|2020-11-29 18:46:20|553.6|551.1|553.53|551.03|553.61|551.11|553.53|551.03|9
1606675590000|2020-11-29 18:46:30|553.52|551.02|553.51|551.01|553.53|551.03|553.5|551|18
1606675600000|2020-11-29 18:46:40|553.52|551.02|553.5|551|553.52|551.02|553.5|551|5
1606675610000|2020-11-29 18:46:50|553.52|551.02|553.51|551.01|553.54|551.04|553.51|551.01|12
1606675620000|2020-11-29 18:47:00|553.52|551.02|553.44|550.94|553.53|551.03|553.43|550.93|17
1606675630000|2020-11-29 18:47:10|553.45|550.95|553.74|551.24|553.78|551.28|553.44|550.94|25
1606675640000|2020-11-29 18:47:20|553.75|551.25|553.88|551.38|553.88|551.38|553.75|551.25|15
1606675650000|2020-11-29 18:47:30|553.93|551.43|553.79|551.29|553.93|551.43|553.79|551.29|15
1606675660000|2020-11-29 18:47:40|553.8|551.3|553.79|551.29|553.8|551.3|553.76|551.26|17
1606675670000|2020-11-29 18:47:50|553.82|551.32|553.85|551.35|553.9|551.4|553.81|551.31|20
1606675680000|2020-11-29 18:48:00|553.86|551.36|553.96|551.46|553.97|551.47|553.86|551.36|16
1606675690000|2020-11-29 18:48:10|553.95|551.45|553.95|551.45|553.97|551.47|553.94|551.44|11
1606675700000|2020-11-29 18:48:20|553.94|551.44|554.06|551.56|554.06|551.56|553.94|551.44|10
1606675710000|2020-11-29 18:48:30|554.07|551.57|554.07|551.57|554.12|551.62|554.05|551.55|12
1606675720000|2020-11-29 18:48:40|554.06|551.56|554.15|551.65|554.15|551.65|554.01|551.51|19
1606675730000|2020-11-29 18:48:50|554.14|551.64|554.46|551.96|554.47|551.97|554.14|551.64|26
1606675740000|2020-11-29 18:49:00|554.44|551.94|554.48|551.98|554.49|551.99|554.44|551.94|15
1606675750000|2020-11-29 18:49:10|554.46|551.96|554.51|552.01|554.51|552.01|554.46|551.96|9
1606675760000|2020-11-29 18:49:20|554.5|552|554.52|552.02|554.54|552.04|554.49|551.99|14
1606675770000|2020-11-29 18:49:30|554.51|552.01|554.5|552|554.51|552.01|554.48|551.98|13
1606675780000|2020-11-29 18:49:40|554.51|552.01|554.89|552.39|554.93|552.43|554.5|552|19
1606675790000|2020-11-29 18:49:50|554.88|552.38|554.92|552.42|554.92|552.42|554.84|552.34|19
1606675800000|2020-11-29 18:50:00|555.01|552.51|555.01|552.51|555.02|552.52|555|552.5|5
1606675810000|2020-11-29 18:50:10|555.05|552.55|555.16|552.66|555.17|552.67|555.04|552.54|10
1606675820000|2020-11-29 18:50:20|555.17|552.67|555.06|552.56|555.18|552.68|555.06|552.56|17
1606675830000|2020-11-29 18:50:30|555.04|552.54|555.05|552.55|555.08|552.58|554.98|552.48|22
1606675840000|2020-11-29 18:50:40|555.04|552.54|555.1|552.6|555.12|552.62|555.04|552.54|18
1606675850000|2020-11-29 18:50:50|555.08|552.58|555.07|552.57|555.1|552.6|555.07|552.57|12
1606675860000|2020-11-29 18:51:00|555.06|552.56|555.08|552.58|555.11|552.61|555.05|552.55|13
1606675870000|2020-11-29 18:51:10|555.1|552.6|555.05|552.55|555.1|552.6|555.05|552.55|14
1606675880000|2020-11-29 18:51:20|555.07|552.57|555.12|552.62|555.13|552.63|555.03|552.53|12
1606675890000|2020-11-29 18:51:30|555.1|552.6|555.2|552.7|555.25|552.75|555.08|552.58|17
1606675900000|2020-11-29 18:51:40|555.24|552.74|555.37|552.87|555.48|552.98|555.24|552.74|24
1606675910000|2020-11-29 18:51:50|555.38|552.88|555.47|552.97|555.47|552.97|555.35|552.85|25
1606675920000|2020-11-29 18:52:00|555.44|552.94|555.49|552.99|555.53|553.03|555.31|552.81|31
1606675930000|2020-11-29 18:52:10|555.52|553.02|555.5|553|555.52|553.02|555.42|552.92|26
1606675940000|2020-11-29 18:52:20|555.49|552.99|555.47|552.97|555.5|553|555.45|552.95|12
1606675950000|2020-11-29 18:52:30|555.45|552.95|555.82|553.32|555.82|553.32|555.45|552.95|16
1606675960000|2020-11-29 18:52:40|555.83|553.33|555.74|553.24|555.84|553.34|555.74|553.24|19
1606675970000|2020-11-29 18:52:50|555.73|553.23|555.74|553.24|555.75|553.25|555.69|553.19|20
1606675980000|2020-11-29 18:53:00|555.73|553.23|555.74|553.24|555.75|553.25|555.73|553.23|8
1606675990000|2020-11-29 18:53:10|555.73|553.23|555.75|553.25|555.75|553.25|555.73|553.23|3
1606676020000|2020-11-29 18:53:40|555.74|553.24|555.7|553.2|555.75|553.25|555.68|553.18|9
1606676030000|2020-11-29 18:53:50|555.71|553.21|555.7|553.2|555.73|553.23|555.7|553.2|8
1606676040000|2020-11-29 18:54:00|555.71|553.21|555.82|553.32|555.82|553.32|555.71|553.21|10
1606676050000|2020-11-29 18:54:10|555.84|553.34|555.8|553.3|555.85|553.35|555.79|553.29|11
1606676060000|2020-11-29 18:54:20|555.81|553.31|555.71|553.21|555.81|553.31|555.71|553.21|15
1606676070000|2020-11-29 18:54:30|555.7|553.2|555.46|552.96|555.7|553.2|555.43|552.93|20
1606676080000|2020-11-29 18:54:40|555.44|552.94|555.44|552.94|555.44|552.94|555.44|552.94|1
1606676090000|2020-11-29 18:54:50|555.43|552.93|555.46|552.96|555.47|552.97|555.43|552.93|10
1606676100000|2020-11-29 18:55:00|555.45|552.95|555.45|552.95|555.45|552.95|555.45|552.95|1
1606676110000|2020-11-29 18:55:10|555.44|552.94|555.46|552.96|555.46|552.96|555.44|552.94|5
1606676120000|2020-11-29 18:55:20|555.47|552.97|555.59|553.09|555.73|553.23|555.47|552.97|24
1606676130000|2020-11-29 18:55:30|555.6|553.1|555.62|553.12|555.62|553.12|555.58|553.08|14
1606676140000|2020-11-29 18:55:40|555.61|553.11|555.71|553.21|555.71|553.21|555.6|553.1|7
1606676150000|2020-11-29 18:55:50|555.72|553.22|555.72|553.22|555.72|553.22|555.71|553.21|5
1606676160000|2020-11-29 18:56:00|555.71|553.21|555.72|553.22|555.72|553.22|555.69|553.19|14
1606676170000|2020-11-29 18:56:10|555.71|553.21|555.72|553.22|555.73|553.23|555.71|553.21|10
1606676180000|2020-11-29 18:56:20|555.71|553.21|555.75|553.25|555.78|553.28|555.71|553.21|11
1606676190000|2020-11-29 18:56:30|555.78|553.28|555.76|553.26|555.78|553.28|555.74|553.24|14
1606676200000|2020-11-29 18:56:40|555.75|553.25|555.6|553.1|555.77|553.27|555.6|553.1|11
1606676210000|2020-11-29 18:56:50|555.56|553.06|555.59|553.09|555.59|553.09|555.53|553.03|11
1606676220000|2020-11-29 18:57:00|555.58|553.08|555.84|553.34|555.84|553.34|555.58|553.08|19
1606676230000|2020-11-29 18:57:10|555.83|553.33|555.85|553.35|555.85|553.35|555.8|553.3|11
1606676240000|2020-11-29 18:57:20|555.87|553.37|555.87|553.37|555.87|553.37|555.83|553.33|3
1606676250000|2020-11-29 18:57:30|555.83|553.33|555.81|553.31|555.87|553.37|555.8|553.3|7
1606676260000|2020-11-29 18:57:40|555.8|553.3|555.82|553.32|555.82|553.32|555.73|553.23|12
1606676270000|2020-11-29 18:57:50|555.8|553.3|555.84|553.34|555.84|553.34|555.8|553.3|9
1606676280000|2020-11-29 18:58:00|555.85|553.35|555.87|553.37|555.87|553.37|555.84|553.34|5
1606676320000|2020-11-29 18:58:40|555.86|553.36|555.85|553.35|555.86|553.36|555.85|553.35|2
1606676330000|2020-11-29 18:58:50|555.83|553.33|555.84|553.34|555.85|553.35|555.81|553.31|12
1606676340000|2020-11-29 18:59:00|555.85|553.35|555.87|553.37|555.87|553.37|555.84|553.34|5
1606676360000|2020-11-29 18:59:20|555.86|553.36|555.86|553.36|555.86|553.36|555.86|553.36|1
1606676370000|2020-11-29 18:59:30|555.87|553.37|555.87|553.37|555.88|553.38|555.87|553.37|5
1606676380000|2020-11-29 18:59:40|555.85|553.35|555.87|553.37|555.87|553.37|555.85|553.35|6
1606676390000|2020-11-29 18:59:50|555.86|553.36|555.87|553.37|555.88|553.38|555.86|553.36|4
1606676410000|2020-11-29 19:00:10|555.86|553.36|555.88|553.38|555.88|553.38|555.86|553.36|3
1606676420000|2020-11-29 19:00:20|555.89|553.39|555.91|553.41|555.91|553.41|555.89|553.39|7
1606676430000|2020-11-29 19:00:30|555.9|553.4|555.91|553.41|555.91|553.41|555.9|553.4|4
1606676440000|2020-11-29 19:00:40|555.92|553.42|555.88|553.38|555.92|553.42|555.88|553.38|4
1606676460000|2020-11-29 19:01:00|555.89|553.39|555.69|553.19|555.9|553.4|555.69|553.19|14
1606676470000|2020-11-29 19:01:10|555.7|553.2|555.48|552.98|555.7|553.2|555.48|552.98|9
1606676480000|2020-11-29 19:01:20|555.47|552.97|555.46|552.96|555.48|552.98|555.46|552.96|4
1606676490000|2020-11-29 19:01:30|555.45|552.95|555.18|552.68|555.46|552.96|555.18|552.68|14
1606676500000|2020-11-29 19:01:40|555.16|552.66|555.13|552.63|555.31|552.81|555.13|552.63|12
1606676510000|2020-11-29 19:01:50|555.11|552.61|555.03|552.53|555.13|552.63|555.03|552.53|14
1606676520000|2020-11-29 19:02:00|555.04|552.54|555.08|552.58|555.1|552.6|555.03|552.53|8
1606676530000|2020-11-29 19:02:10|555.07|552.57|555.08|552.58|555.1|552.6|555.06|552.56|10
1606676540000|2020-11-29 19:02:20|555.07|552.57|555.07|552.57|555.08|552.58|555.07|552.57|5
1606676550000|2020-11-29 19:02:30|555.06|552.56|555.03|552.53|555.06|552.56|555.01|552.51|10
1606676560000|2020-11-29 19:02:40|555.04|552.54|555.01|552.51|555.04|552.54|555|552.5|11
1606676570000|2020-11-29 19:02:50|555.02|552.52|555.03|552.53|555.03|552.53|555|552.5|11
1606676580000|2020-11-29 19:03:00|555.04|552.54|555|552.5|555.04|552.54|554.98|552.48|12
1606676600000|2020-11-29 19:03:20|554.99|552.49|554.96|552.46|555|552.5|554.96|552.46|7
1606676610000|2020-11-29 19:03:30|555|552.5|555.06|552.56|555.07|552.57|555|552.5|8
1606676620000|2020-11-29 19:03:40|555.05|552.55|555.07|552.57|555.07|552.57|555.04|552.54|4
1606676630000|2020-11-29 19:03:50|555.08|552.58|555.18|552.68|555.18|552.68|555.06|552.56|11
1606676640000|2020-11-29 19:04:00|555.17|552.67|555.3|552.8|555.31|552.81|555.14|552.64|13
1606676650000|2020-11-29 19:04:10|555.32|552.82|555.7|553.2|555.73|553.23|555.32|552.82|20
1606676660000|2020-11-29 19:04:20|555.63|553.13|555.8|553.3|555.8|553.3|555.63|553.13|18
1606676670000|2020-11-29 19:04:30|555.79|553.29|555.85|553.35|555.88|553.38|555.79|553.29|7
1606676680000|2020-11-29 19:04:40|555.86|553.36|555.91|553.41|555.91|553.41|555.85|553.35|6
1606676690000|2020-11-29 19:04:50|555.92|553.42|556.01|553.51|556.02|553.52|555.91|553.41|5
1606676700000|2020-11-29 19:05:00|556.03|553.53|556.11|553.61|556.11|553.61|556.03|553.53|6
1606676710000|2020-11-29 19:05:10|556.14|553.64|556.37|553.87|556.37|553.87|556.14|553.64|14
1606676720000|2020-11-29 19:05:20|556.38|553.88|556.28|553.78|556.43|553.93|556.21|553.71|14
1606676730000|2020-11-29 19:05:30|556.23|553.73|556.23|553.73|556.26|553.76|556.22|553.72|10
1606676740000|2020-11-29 19:05:40|556.2|553.7|556.03|553.53|556.21|553.71|556.03|553.53|11
1606676750000|2020-11-29 19:05:50|556.04|553.54|556.01|553.51|556.04|553.54|556.01|553.51|9
1606676760000|2020-11-29 19:06:00|555.99|553.49|556.05|553.55|556.05|553.55|555.99|553.49|9
1606676770000|2020-11-29 19:06:10|556.03|553.53|556.32|553.82|556.35|553.85|556.03|553.53|17
1606676780000|2020-11-29 19:06:20|556.33|553.83|556.25|553.75|556.34|553.84|556.25|553.75|16
1606676790000|2020-11-29 19:06:30|556.26|553.76|556.26|553.76|556.26|553.76|556.25|553.75|5
1606676800000|2020-11-29 19:06:40|556.27|553.77|556.24|553.74|556.27|553.77|556.24|553.74|6
1606676810000|2020-11-29 19:06:50|556.22|553.72|556.19|553.69|556.22|553.72|556.16|553.66|21
1606676820000|2020-11-29 19:07:00|556.2|553.7|556.19|553.69|556.2|553.7|556.18|553.68|8
1606676830000|2020-11-29 19:07:10|556.2|553.7|556.36|553.86|556.36|553.86|556.2|553.7|14
1606676840000|2020-11-29 19:07:20|556.35|553.85|556.4|553.9|556.47|553.97|556.35|553.85|19
1606676850000|2020-11-29 19:07:30|556.39|553.89|556.37|553.87|556.39|553.89|556.36|553.86|11
1606676860000|2020-11-29 19:07:40|556.38|553.88|556.35|553.85|556.39|553.89|556.34|553.84|11
1606676870000|2020-11-29 19:07:50|556.36|553.86|556.35|553.85|556.36|553.86|556.35|553.85|6
1606676880000|2020-11-29 19:08:00|556.37|553.87|556.37|553.87|556.37|553.87|556.37|553.87|1
1606676890000|2020-11-29 19:08:10|556.38|553.88|556.36|553.86|556.39|553.89|556.36|553.86|16
1606676900000|2020-11-29 19:08:20|556.35|553.85|556.3|553.8|556.35|553.85|556.27|553.77|8
1606676910000|2020-11-29 19:08:30|556.27|553.77|556.29|553.79|556.31|553.81|556.26|553.76|10
1606676920000|2020-11-29 19:08:40|556.28|553.78|556.24|553.74|556.28|553.78|556.24|553.74|11
1606676930000|2020-11-29 19:08:50|556.27|553.77|556.27|553.77|556.27|553.77|556.24|553.74|3
1606676950000|2020-11-29 19:09:10|556.26|553.76|556.25|553.75|556.27|553.77|556.24|553.74|7
1606676960000|2020-11-29 19:09:20|556.24|553.74|555.91|553.41|556.24|553.74|555.91|553.41|12
1606676970000|2020-11-29 19:09:30|555.92|553.42|555.92|553.42|555.93|553.43|555.91|553.41|7
1606676980000|2020-11-29 19:09:40|555.93|553.43|556.07|553.57|556.07|553.57|555.93|553.43|9
1606676990000|2020-11-29 19:09:50|556.1|553.6|556.18|553.68|556.18|553.68|556.1|553.6|5
1606677000000|2020-11-29 19:10:00|556.16|553.66|556.04|553.54|556.16|553.66|556.04|553.54|5
1606677010000|2020-11-29 19:10:10|556.03|553.53|555.98|553.48|556.04|553.54|555.98|553.48|14
1606677020000|2020-11-29 19:10:20|555.91|553.41|555.72|553.22|555.91|553.41|555.7|553.2|22
1606677030000|2020-11-29 19:10:30|555.7|553.2|555.57|553.07|555.72|553.22|555.56|553.06|14
1606677040000|2020-11-29 19:10:40|555.58|553.08|555.61|553.11|555.83|553.33|555.58|553.08|22
1606677050000|2020-11-29 19:10:50|555.62|553.12|555.69|553.19|555.74|553.24|555.62|553.12|19
1606677060000|2020-11-29 19:11:00|555.68|553.18|555.77|553.27|555.8|553.3|555.67|553.17|15
1606677070000|2020-11-29 19:11:10|555.75|553.25|555.65|553.15|555.76|553.26|555.62|553.12|13
1606677080000|2020-11-29 19:11:20|555.66|553.16|555.71|553.21|555.77|553.27|555.66|553.16|11
1606677090000|2020-11-29 19:11:30|555.7|553.2|555.5|553|555.71|553.21|555.5|553|16
1606677100000|2020-11-29 19:11:40|555.51|553.01|555.38|552.88|555.52|553.02|555.28|552.78|16
1606677110000|2020-11-29 19:11:50|555.42|552.92|555.93|553.43|555.94|553.44|555.42|552.92|26
1606677120000|2020-11-29 19:12:00|555.94|553.44|555.73|553.23|555.95|553.45|555.72|553.22|16
1606677130000|2020-11-29 19:12:10|555.74|553.24|555.57|553.07|555.74|553.24|555.57|553.07|16
1606677140000|2020-11-29 19:12:20|555.59|553.09|555.56|553.06|555.59|553.09|555.56|553.06|4
1606677150000|2020-11-29 19:12:30|555.55|553.05|555.48|552.98|555.56|553.06|555.48|552.98|6
1606677160000|2020-11-29 19:12:40|555.5|553|555.49|552.99|555.5|553|555.47|552.97|10
1606677170000|2020-11-29 19:12:50|555.48|552.98|555.22|552.72|555.49|552.99|555.22|552.72|14
1606677180000|2020-11-29 19:13:00|555.42|552.92|555.43|552.93|555.44|552.94|555.42|552.92|12
1606677190000|2020-11-29 19:13:10|555.42|552.92|555.26|552.76|555.43|552.93|555.25|552.75|15
1606677200000|2020-11-29 19:13:20|555.25|552.75|555.25|552.75|555.27|552.77|555.25|552.75|13
1606677210000|2020-11-29 19:13:30|555.23|552.73|555.37|552.87|555.4|552.9|555.17|552.67|18
1606677220000|2020-11-29 19:13:40|555.34|552.84|555.26|552.76|555.38|552.88|555.25|552.75|21
1606677230000|2020-11-29 19:13:50|555.25|552.75|555.32|552.82|555.32|552.82|555.23|552.73|14
1606677240000|2020-11-29 19:14:00|555.31|552.81|555.31|552.81|555.32|552.82|555.3|552.8|5
1606677250000|2020-11-29 19:14:10|555.3|552.8|555.07|552.57|555.31|552.81|555.07|552.57|18
1606677260000|2020-11-29 19:14:20|555.08|552.58|555.2|552.7|555.21|552.71|555.08|552.58|14
1606677270000|2020-11-29 19:14:30|555.19|552.69|555.06|552.56|555.19|552.69|555.04|552.54|21
1606677280000|2020-11-29 19:14:40|555.05|552.55|555.05|552.55|555.06|552.56|555.03|552.53|10
1606677290000|2020-11-29 19:14:50|555.06|552.56|555.05|552.55|555.06|552.56|555.04|552.54|10
1606677300000|2020-11-29 19:15:00|555.04|552.54|555.14|552.64|555.14|552.64|555.04|552.54|10
1606677310000|2020-11-29 19:15:10|555.13|552.63|555.13|552.63|555.17|552.67|555.11|552.61|18
1606677320000|2020-11-29 19:15:20|555.12|552.62|555.03|552.53|555.13|552.63|555.01|552.51|14
1606677330000|2020-11-29 19:15:30|555.02|552.52|554.93|552.43|555.03|552.53|554.9|552.4|19
1606677340000|2020-11-29 19:15:40|554.92|552.42|554.98|552.48|554.98|552.48|554.92|552.42|19
1606677350000|2020-11-29 19:15:50|554.97|552.47|555.01|552.51|555.01|552.51|554.97|552.47|12
1606677360000|2020-11-29 19:16:00|555|552.5|554.91|552.41|555.01|552.51|554.9|552.4|25
1606677370000|2020-11-29 19:16:10|554.9|552.4|554.77|552.27|554.9|552.4|554.73|552.23|14
1606677380000|2020-11-29 19:16:20|554.75|552.25|555.09|552.59|555.14|552.64|554.75|552.25|24
1606677390000|2020-11-29 19:16:30|555.1|552.6|555.15|552.65|555.16|552.66|555.09|552.59|17
1606677400000|2020-11-29 19:16:40|555.14|552.64|555.14|552.64|555.15|552.65|555.13|552.63|16
1606677410000|2020-11-29 19:16:50|555.13|552.63|555.18|552.68|555.2|552.7|555.13|552.63|12
1606677420000|2020-11-29 19:17:00|555.17|552.67|555.22|552.72|555.24|552.74|555.17|552.67|18
1606677430000|2020-11-29 19:17:10|555.23|552.73|555.3|552.8|555.3|552.8|555.21|552.71|15
1606677440000|2020-11-29 19:17:20|555.31|552.81|555.33|552.83|555.34|552.84|555.3|552.8|5
1606677450000|2020-11-29 19:17:30|555.34|552.84|555.29|552.79|555.34|552.84|555.29|552.79|21
1606677460000|2020-11-29 19:17:40|555.3|552.8|555.31|552.81|555.32|552.82|555.29|552.79|5
1606677470000|2020-11-29 19:17:50|555.32|552.82|555.2|552.7|555.32|552.82|555.2|552.7|15
1606677480000|2020-11-29 19:18:00|555.21|552.71|554.97|552.47|555.21|552.71|554.97|552.47|15
1606677490000|2020-11-29 19:18:10|554.94|552.44|554.77|552.27|554.94|552.44|554.77|552.27|13
1606677500000|2020-11-29 19:18:20|554.78|552.28|555|552.5|555.01|552.51|554.78|552.28|13
1606677510000|2020-11-29 19:18:30|554.91|552.41|554.81|552.31|554.92|552.42|554.81|552.31|13
1606677520000|2020-11-29 19:18:40|554.82|552.32|554.8|552.3|554.82|552.32|554.78|552.28|8
1606677530000|2020-11-29 19:18:50|554.81|552.31|554.63|552.13|554.81|552.31|554.63|552.13|15
1606677540000|2020-11-29 19:19:00|554.62|552.12|554.68|552.18|554.68|552.18|554.62|552.12|19
1606677550000|2020-11-29 19:19:10|554.64|552.14|554.95|552.45|554.95|552.45|554.64|552.14|21
1606677560000|2020-11-29 19:19:20|554.92|552.42|554.93|552.43|554.95|552.45|554.8|552.3|21
1606677570000|2020-11-29 19:19:30|554.92|552.42|554.96|552.46|555|552.5|554.92|552.42|16
1606677580000|2020-11-29 19:19:40|554.95|552.45|554.86|552.36|554.96|552.46|554.86|552.36|17
1606677590000|2020-11-29 19:19:50|554.87|552.37|554.91|552.41|554.92|552.42|554.86|552.36|14
1606677600000|2020-11-29 19:20:00|554.9|552.4|554.99|552.49|554.99|552.49|554.89|552.39|15
1606677610000|2020-11-29 19:20:10|555.02|552.52|554.99|552.49|555.05|552.55|554.97|552.47|14
1606677620000|2020-11-29 19:20:20|554.98|552.48|554.98|552.48|555|552.5|554.97|552.47|11
1606677630000|2020-11-29 19:20:30|554.97|552.47|554.85|552.35|554.98|552.48|554.85|552.35|10
1606677640000|2020-11-29 19:20:40|554.84|552.34|554.83|552.33|554.84|552.34|554.82|552.32|12
1606677650000|2020-11-29 19:20:50|554.82|552.32|554.83|552.33|554.84|552.34|554.82|552.32|10
1606677660000|2020-11-29 19:21:00|554.82|552.32|554.88|552.38|554.89|552.39|554.82|552.32|8
1606677670000|2020-11-29 19:21:10|554.89|552.39|554.89|552.39|554.91|552.41|554.88|552.38|11
1606677680000|2020-11-29 19:21:20|554.9|552.4|555.05|552.55|555.05|552.55|554.9|552.4|13
1606677690000|2020-11-29 19:21:30|555.06|552.56|555.03|552.53|555.06|552.56|555.02|552.52|18
1606677700000|2020-11-29 19:21:40|555.04|552.54|555.02|552.52|555.06|552.56|555.02|552.52|12
1606677710000|2020-11-29 19:21:50|555.01|552.51|554.97|552.47|555.01|552.51|554.96|552.46|12
1606677720000|2020-11-29 19:22:00|554.96|552.46|554.93|552.43|554.97|552.47|554.92|552.42|11
1606677730000|2020-11-29 19:22:10|554.94|552.44|555.15|552.65|555.15|552.65|554.93|552.43|16
1606677740000|2020-11-29 19:22:20|555.13|552.63|555.06|552.56|555.13|552.63|555.06|552.56|10
1606677750000|2020-11-29 19:22:30|555.07|552.57|555.11|552.61|555.11|552.61|555.06|552.56|12
1606677760000|2020-11-29 19:22:40|555.1|552.6|555.15|552.65|555.16|552.66|555.07|552.57|13
1606677770000|2020-11-29 19:22:50|555.16|552.66|555.15|552.65|555.16|552.66|555.14|552.64|13
1606677780000|2020-11-29 19:23:00|555.14|552.64|555.15|552.65|555.16|552.66|555.13|552.63|16
1606677790000|2020-11-29 19:23:10|555.12|552.62|554.84|552.34|555.12|552.62|554.84|552.34|20
1606677800000|2020-11-29 19:23:20|554.83|552.33|554.67|552.17|554.83|552.33|554.66|552.16|15
1606677810000|2020-11-29 19:23:30|554.66|552.16|554.55|552.05|554.67|552.17|554.55|552.05|18
1606677820000|2020-11-29 19:23:40|554.56|552.06|554.29|551.79|554.56|552.06|554.28|551.78|18
1606677830000|2020-11-29 19:23:50|554.27|551.77|554.32|551.82|554.32|551.82|554.27|551.77|9
1606677840000|2020-11-29 19:24:00|554.34|551.84|554.3|551.8|554.34|551.84|554.28|551.78|16
1606677850000|2020-11-29 19:24:10|554.28|551.78|554.4|551.9|554.4|551.9|554.28|551.78|11
1606677860000|2020-11-29 19:24:20|554.45|551.95|554.33|551.83|554.48|551.98|554.32|551.82|22
1606677870000|2020-11-29 19:24:30|554.29|551.79|554.27|551.77|554.29|551.79|554.27|551.77|7
1606677880000|2020-11-29 19:24:40|554.26|551.76|554.27|551.77|554.27|551.77|554.24|551.74|6
1606677890000|2020-11-29 19:24:50|554.28|551.78|554.25|551.75|554.28|551.78|554.25|551.75|10
1606677900000|2020-11-29 19:25:00|554.24|551.74|554.24|551.74|554.26|551.76|554.24|551.74|4
1606677910000|2020-11-29 19:25:10|554.25|551.75|554|551.5|554.26|551.76|553.97|551.47|17
1606677920000|2020-11-29 19:25:20|553.98|551.48|553.98|551.48|554|551.5|553.97|551.47|11
1606677930000|2020-11-29 19:25:30|553.97|551.47|553.9|551.4|553.98|551.48|553.89|551.39|8
1606677940000|2020-11-29 19:25:40|553.89|551.39|553.82|551.32|553.89|551.39|553.82|551.32|10
1606677950000|2020-11-29 19:25:50|553.83|551.33|553.69|551.19|553.83|551.33|553.69|551.19|4
1606677960000|2020-11-29 19:26:00|553.62|551.12|553.89|551.39|553.9|551.4|553.6|551.1|19
1606677970000|2020-11-29 19:26:10|553.9|551.4|553.8|551.3|553.91|551.41|553.8|551.3|17
1606677980000|2020-11-29 19:26:20|553.77|551.27|553.73|551.23|553.78|551.28|553.73|551.23|17
1606677990000|2020-11-29 19:26:30|553.75|551.25|553.79|551.29|553.8|551.3|553.74|551.24|7
1606678000000|2020-11-29 19:26:40|553.77|551.27|553.99|551.49|554.01|551.51|553.77|551.27|18
1606678010000|2020-11-29 19:26:50|553.94|551.44|553.96|551.46|553.96|551.46|553.89|551.39|25
1606678020000|2020-11-29 19:27:00|553.98|551.48|554.17|551.67|554.19|551.69|553.98|551.48|6
1606678030000|2020-11-29 19:27:10|554.22|551.72|553.99|551.49|554.22|551.72|553.99|551.49|14
1606678040000|2020-11-29 19:27:20|554|551.5|553.73|551.23|554|551.5|553.73|551.23|13
1606678050000|2020-11-29 19:27:30|553.72|551.22|553.73|551.23|553.74|551.24|553.71|551.21|8
1606678060000|2020-11-29 19:27:40|553.72|551.22|553.72|551.22|553.72|551.22|553.71|551.21|3
1606678070000|2020-11-29 19:27:50|553.74|551.24|553.83|551.33|553.83|551.33|553.73|551.23|12
1606678080000|2020-11-29 19:28:00|553.82|551.32|554.21|551.71|554.22|551.72|553.82|551.32|22
1606678090000|2020-11-29 19:28:10|554.22|551.72|554.15|551.65|554.22|551.72|554.15|551.65|5
1606678100000|2020-11-29 19:28:20|554.16|551.66|554.16|551.66|554.16|551.66|554.15|551.65|3
1606678110000|2020-11-29 19:28:30|554.15|551.65|553.72|551.22|554.16|551.66|553.71|551.21|21
1606678120000|2020-11-29 19:28:40|553.71|551.21|553.5|551|553.71|551.21|553.43|550.93|19
1606678130000|2020-11-29 19:28:50|553.51|551.01|553.61|551.11|553.61|551.11|553.5|551|18
1606678140000|2020-11-29 19:29:00|553.59|551.09|553.61|551.11|553.61|551.11|553.48|550.98|16
1606678150000|2020-11-29 19:29:10|553.62|551.12|553.62|551.12|553.63|551.13|553.61|551.11|6
1606678160000|2020-11-29 19:29:20|553.61|551.11|553.86|551.36|553.87|551.37|553.61|551.11|10
1606678170000|2020-11-29 19:29:30|553.87|551.37|553.67|551.17|553.92|551.42|553.67|551.17|22
1606678180000|2020-11-29 19:29:40|553.65|551.15|553.61|551.11|553.65|551.15|553.58|551.08|13
1606678190000|2020-11-29 19:29:50|553.62|551.12|553.6|551.1|553.66|551.16|553.59|551.09|9
1606678200000|2020-11-29 19:30:00|553.61|551.11|553.75|551.25|553.76|551.26|553.61|551.11|22
1606678210000|2020-11-29 19:30:10|553.76|551.26|553.83|551.33|553.85|551.35|553.76|551.26|13
1606678220000|2020-11-29 19:30:20|553.84|551.34|554.15|551.65|554.16|551.66|553.84|551.34|20
1606678230000|2020-11-29 19:30:30|554.14|551.64|553.97|551.47|554.16|551.66|553.97|551.47|16
1606678240000|2020-11-29 19:30:40|553.98|551.48|553.92|551.42|553.98|551.48|553.91|551.41|9
1606678250000|2020-11-29 19:30:50|553.93|551.43|553.88|551.38|553.93|551.43|553.88|551.38|8
1606678260000|2020-11-29 19:31:00|553.87|551.37|553.79|551.29|553.88|551.38|553.75|551.25|15
1606678270000|2020-11-29 19:31:10|553.78|551.28|553.79|551.29|553.79|551.29|553.77|551.27|10
1606678280000|2020-11-29 19:31:20|553.8|551.3|553.8|551.3|553.8|551.3|553.78|551.28|3
1606678290000|2020-11-29 19:31:30|553.79|551.29|553.82|551.32|553.82|551.32|553.77|551.27|8
1606678300000|2020-11-29 19:31:40|553.81|551.31|554.02|551.52|554.03|551.53|553.81|551.31|14
1606678310000|2020-11-29 19:31:50|554.04|551.54|554.07|551.57|554.07|551.57|554.02|551.52|10
1606678320000|2020-11-29 19:32:00|554.08|551.58|554.34|551.84|554.35|551.85|554.08|551.58|10
1606678330000|2020-11-29 19:32:10|554.31|551.81|554.24|551.74|554.31|551.81|554.21|551.71|11
1606678340000|2020-11-29 19:32:20|554.25|551.75|554.1|551.6|554.25|551.75|554.1|551.6|16
1606678350000|2020-11-29 19:32:30|554.08|551.58|554.11|551.61|554.11|551.61|554.01|551.51|16
1606678360000|2020-11-29 19:32:40|554.13|551.63|554.14|551.64|554.16|551.66|554.11|551.61|24
1606678370000|2020-11-29 19:32:50|554.13|551.63|554.09|551.59|554.16|551.66|554.09|551.59|20
1606678380000|2020-11-29 19:33:00|554.07|551.57|554|551.5|554.15|551.65|554|551.5|13
1606678390000|2020-11-29 19:33:10|553.96|551.46|553.9|551.4|553.96|551.46|553.89|551.39|6
1606678400000|2020-11-29 19:33:20|553.8|551.3|553.79|551.29|553.81|551.31|553.75|551.25|6
1606678410000|2020-11-29 19:33:30|553.84|551.34|553.96|551.46|553.97|551.47|553.84|551.34|20
1606678420000|2020-11-29 19:33:40|553.94|551.44|553.93|551.43|553.96|551.46|553.89|551.39|29
1606678430000|2020-11-29 19:33:50|553.91|551.41|553.91|551.41|553.93|551.43|553.9|551.4|16
1606678440000|2020-11-29 19:34:00|554.06|551.56|554.07|551.57|554.09|551.59|554.05|551.55|12
1606678450000|2020-11-29 19:34:10|554.08|551.58|554.03|551.53|554.09|551.59|554.01|551.51|16
1606678460000|2020-11-29 19:34:20|554|551.5|553.79|551.29|554|551.5|553.79|551.29|12
1606678470000|2020-11-29 19:34:30|553.78|551.28|553.81|551.31|553.81|551.31|553.76|551.26|6
1606678480000|2020-11-29 19:34:40|553.83|551.33|553.9|551.4|553.9|551.4|553.78|551.28|22
1606678490000|2020-11-29 19:34:50|553.89|551.39|553.99|551.49|554.03|551.53|553.89|551.39|25
1606678500000|2020-11-29 19:35:00|553.98|551.48|554.09|551.59|554.2|551.7|553.98|551.48|20
1606678510000|2020-11-29 19:35:10|554.1|551.6|554.22|551.72|554.22|551.72|554.1|551.6|11
1606678520000|2020-11-29 19:35:20|554.21|551.71|554.31|551.81|554.33|551.83|554.21|551.71|6
1606678530000|2020-11-29 19:35:30|554.3|551.8|554.33|551.83|554.33|551.83|554.3|551.8|19
1606678540000|2020-11-29 19:35:40|554.32|551.82|554.3|551.8|554.32|551.82|554.3|551.8|11
1606678550000|2020-11-29 19:35:50|554.31|551.81|554.46|551.96|554.48|551.98|554.27|551.77|22
1606678560000|2020-11-29 19:36:00|554.47|551.97|554.44|551.94|554.47|551.97|554.43|551.93|20
1606678570000|2020-11-29 19:36:10|554.45|551.95|554.42|551.92|554.46|551.96|554.41|551.91|18
1606678580000|2020-11-29 19:36:20|554.43|551.93|554.27|551.77|554.43|551.93|554.27|551.77|18
1606678590000|2020-11-29 19:36:30|554.26|551.76|554.13|551.63|554.26|551.76|554.11|551.61|14
1606678600000|2020-11-29 19:36:40|554.14|551.64|554.06|551.56|554.16|551.66|554.06|551.56|14
1606678610000|2020-11-29 19:36:50|554.07|551.57|554.05|551.55|554.08|551.58|554.03|551.53|8
1606678620000|2020-11-29 19:37:00|554.03|551.53|553.93|551.43|554.05|551.55|553.93|551.43|10
1606678630000|2020-11-29 19:37:10|553.92|551.42|553.94|551.44|553.95|551.45|553.91|551.41|21
1606678640000|2020-11-29 19:37:20|553.97|551.47|553.95|551.45|553.98|551.48|553.94|551.44|19
1606678650000|2020-11-29 19:37:30|553.96|551.46|554.02|551.52|554.02|551.52|553.95|551.45|12
1606678660000|2020-11-29 19:37:40|554.01|551.51|554.01|551.51|554.04|551.54|553.98|551.48|16
1606678670000|2020-11-29 19:37:50|554|551.5|553.99|551.49|554.04|551.54|553.99|551.49|9
1606678680000|2020-11-29 19:38:00|554.01|551.51|554|551.5|554.03|551.53|553.99|551.49|13
1606678690000|2020-11-29 19:38:10|554.02|551.52|554.02|551.52|554.09|551.59|554|551.5|20
1606678700000|2020-11-29 19:38:20|554.03|551.53|553.83|551.33|554.04|551.54|553.83|551.33|19
1606678710000|2020-11-29 19:38:30|553.84|551.34|553.72|551.22|553.84|551.34|553.72|551.22|14
1606678720000|2020-11-29 19:38:40|553.7|551.2|553.74|551.24|553.78|551.28|553.69|551.19|16
1606678730000|2020-11-29 19:38:50|553.75|551.25|553.79|551.29|553.8|551.3|553.7|551.2|21
1606678740000|2020-11-29 19:39:00|553.78|551.28|553.81|551.31|553.81|551.31|553.78|551.28|18
1606678750000|2020-11-29 19:39:10|553.8|551.3|553.73|551.23|553.81|551.31|553.73|551.23|16
1606678760000|2020-11-29 19:39:20|553.74|551.24|553.74|551.24|553.75|551.25|553.73|551.23|11
1606678770000|2020-11-29 19:39:30|553.73|551.23|553.68|551.18|553.73|551.23|553.68|551.18|8
1606678780000|2020-11-29 19:39:40|553.64|551.14|553.6|551.1|553.64|551.14|553.6|551.1|6
1606678790000|2020-11-29 19:39:50|553.59|551.09|553.56|551.06|553.59|551.09|553.55|551.05|5
1606678800000|2020-11-29 19:40:00|553.51|551.01|553.63|551.13|553.64|551.14|553.5|551|18
1606678810000|2020-11-29 19:40:10|553.62|551.12|553.9|551.4|553.91|551.41|553.62|551.12|21
1606678820000|2020-11-29 19:40:20|553.86|551.36|553.88|551.38|554.01|551.51|553.79|551.29|26
1606678830000|2020-11-29 19:40:30|553.84|551.34|553.79|551.29|553.84|551.34|553.77|551.27|16
1606678840000|2020-11-29 19:40:40|553.8|551.3|553.77|551.27|553.8|551.3|553.77|551.27|11
1606678850000|2020-11-29 19:40:50|553.78|551.28|553.79|551.29|553.79|551.29|553.77|551.27|11
1606678860000|2020-11-29 19:41:00|553.77|551.27|554.04|551.54|554.04|551.54|553.77|551.27|16
1606678870000|2020-11-29 19:41:10|554.08|551.58|554.25|551.75|554.25|551.75|554.08|551.58|10
1606678880000|2020-11-29 19:41:20|554.26|551.76|554.23|551.73|554.26|551.76|554.22|551.72|3
1606678890000|2020-11-29 19:41:30|554.22|551.72|554.33|551.83|554.34|551.84|554.22|551.72|10
1606678900000|2020-11-29 19:41:40|554.32|551.82|554.36|551.86|554.39|551.89|554.32|551.82|12
1606678910000|2020-11-29 19:41:50|554.37|551.87|554.39|551.89|554.4|551.9|554.37|551.87|9
1606678920000|2020-11-29 19:42:00|554.37|551.87|554.4|551.9|554.41|551.91|554.36|551.86|19
1606678930000|2020-11-29 19:42:10|554.38|551.88|554.45|551.95|554.46|551.96|554.38|551.88|26
1606678940000|2020-11-29 19:42:20|554.46|551.96|554.44|551.94|554.46|551.96|554.41|551.91|15
1606678950000|2020-11-29 19:42:30|554.51|552.01|554.5|552|554.51|552.01|554.48|551.98|7
1606678960000|2020-11-29 19:42:40|554.48|551.98|554.51|552.01|554.52|552.02|554.48|551.98|9
1606678970000|2020-11-29 19:42:50|554.49|551.99|554.45|551.95|554.51|552.01|554.45|551.95|11
1606678990000|2020-11-29 19:43:10|554.46|551.96|554.35|551.85|554.46|551.96|554.35|551.85|8
1606679000000|2020-11-29 19:43:20|554.34|551.84|554.22|551.72|554.34|551.84|554.21|551.71|14
1606679010000|2020-11-29 19:43:30|554.18|551.68|554.1|551.6|554.18|551.68|554.1|551.6|12
1606679020000|2020-11-29 19:43:40|554.09|551.59|553.89|551.39|554.09|551.59|553.89|551.39|8
1606679030000|2020-11-29 19:43:50|553.73|551.23|553.73|551.23|553.74|551.24|553.73|551.23|3
1606679040000|2020-11-29 19:44:00|553.74|551.24|553.8|551.3|553.8|551.3|553.74|551.24|7
1606679050000|2020-11-29 19:44:10|553.79|551.29|553.74|551.24|553.79|551.29|553.74|551.24|9
1606679060000|2020-11-29 19:44:20|553.73|551.23|553.76|551.26|553.77|551.27|553.72|551.22|10
1606679070000|2020-11-29 19:44:30|553.75|551.25|553.72|551.22|553.78|551.28|553.71|551.21|11
1606679080000|2020-11-29 19:44:40|553.73|551.23|553.77|551.27|553.77|551.27|553.72|551.22|5
1606679090000|2020-11-29 19:44:50|553.78|551.28|553.78|551.28|553.78|551.28|553.77|551.27|3
1606679100000|2020-11-29 19:45:00|553.8|551.3|553.77|551.27|553.8|551.3|553.77|551.27|3
1606679110000|2020-11-29 19:45:10|553.78|551.28|553.8|551.3|553.81|551.31|553.77|551.27|11
1606679120000|2020-11-29 19:45:20|553.79|551.29|553.78|551.28|553.81|551.31|553.78|551.28|10
1606679130000|2020-11-29 19:45:30|553.79|551.29|553.63|551.13|553.79|551.29|553.63|551.13|11
1606679140000|2020-11-29 19:45:40|553.62|551.12|553.6|551.1|553.62|551.12|553.6|551.1|12
1606679150000|2020-11-29 19:45:50|553.59|551.09|553.59|551.09|553.59|551.09|553.59|551.09|1
1606679160000|2020-11-29 19:46:00|553.6|551.1|553.61|551.11|553.66|551.16|553.59|551.09|14
1606679170000|2020-11-29 19:46:10|553.6|551.1|553.59|551.09|553.61|551.11|553.59|551.09|10
1606679180000|2020-11-29 19:46:20|553.62|551.12|553.83|551.33|553.84|551.34|553.62|551.12|20
1606679190000|2020-11-29 19:46:30|553.84|551.34|553.75|551.25|553.84|551.34|553.74|551.24|13
1606679200000|2020-11-29 19:46:40|553.74|551.24|553.75|551.25|553.75|551.25|553.74|551.24|6
1606679210000|2020-11-29 19:46:50|553.76|551.26|553.83|551.33|553.83|551.33|553.76|551.26|18
1606679220000|2020-11-29 19:47:00|553.84|551.34|554.22|551.72|554.23|551.73|553.84|551.34|20
1606679230000|2020-11-29 19:47:10|554.28|551.78|554.33|551.83|554.41|551.91|554.27|551.77|17
1606679240000|2020-11-29 19:47:20|554.32|551.82|554.27|551.77|554.33|551.83|554.27|551.77|8
1606679250000|2020-11-29 19:47:30|554.3|551.8|554.41|551.91|554.41|551.91|554.3|551.8|9
1606679260000|2020-11-29 19:47:40|554.4|551.9|554.42|551.92|554.43|551.93|554.4|551.9|11
1606679270000|2020-11-29 19:47:50|554.4|551.9|554.21|551.71|554.4|551.9|554.21|551.71|14
1606679280000|2020-11-29 19:48:00|554.22|551.72|554.18|551.68|554.29|551.79|554.18|551.68|18
1606679290000|2020-11-29 19:48:10|554.19|551.69|554.07|551.57|554.19|551.69|554.07|551.57|10
1606679300000|2020-11-29 19:48:20|554.05|551.55|553.99|551.49|554.05|551.55|553.96|551.46|22
1606679310000|2020-11-29 19:48:30|553.96|551.46|553.92|551.42|553.99|551.49|553.91|551.41|19
1606679320000|2020-11-29 19:48:40|553.91|551.41|553.91|551.41|553.92|551.42|553.9|551.4|5
1606679330000|2020-11-29 19:48:50|553.9|551.4|553.92|551.42|553.92|551.42|553.9|551.4|5
1606679340000|2020-11-29 19:49:00|553.91|551.41|553.79|551.29|553.91|551.41|553.79|551.29|12
1606679350000|2020-11-29 19:49:10|553.8|551.3|553.79|551.29|553.81|551.31|553.79|551.29|7
1606679360000|2020-11-29 19:49:20|553.8|551.3|553.81|551.31|553.81|551.31|553.8|551.3|2
1606679370000|2020-11-29 19:49:30|553.8|551.3|553.88|551.38|553.92|551.42|553.8|551.3|24
1606679380000|2020-11-29 19:49:40|553.87|551.37|553.8|551.3|553.88|551.38|553.8|551.3|11
1606679390000|2020-11-29 19:49:50|553.81|551.31|553.75|551.25|553.81|551.31|553.74|551.24|12
1606679400000|2020-11-29 19:50:00|553.74|551.24|553.77|551.27|553.78|551.28|553.74|551.24|16
1606679410000|2020-11-29 19:50:10|553.78|551.28|553.8|551.3|553.8|551.3|553.77|551.27|10
1606679420000|2020-11-29 19:50:20|553.79|551.29|553.94|551.44|553.94|551.44|553.78|551.28|21
1606679430000|2020-11-29 19:50:30|553.95|551.45|554.03|551.53|554.05|551.55|553.94|551.44|11
1606679440000|2020-11-29 19:50:40|553.96|551.46|553.83|551.33|553.97|551.47|553.83|551.33|13
1606679450000|2020-11-29 19:50:50|553.84|551.34|553.82|551.32|553.85|551.35|553.82|551.32|9
1606679460000|2020-11-29 19:51:00|553.83|551.33|553.8|551.3|553.89|551.39|553.8|551.3|17
1606679470000|2020-11-29 19:51:10|553.79|551.29|553.73|551.23|553.79|551.29|553.73|551.23|10
1606679480000|2020-11-29 19:51:20|553.72|551.22|553.67|551.17|553.72|551.22|553.67|551.17|6
1606679490000|2020-11-29 19:51:30|553.64|551.14|553.49|550.99|553.64|551.14|553.48|550.98|14
1606679500000|2020-11-29 19:51:40|553.5|551|553.41|550.91|553.5|551|553.41|550.91|8
1606679510000|2020-11-29 19:51:50|553.4|550.9|553.24|550.74|553.4|550.9|553.23|550.73|22
1606679520000|2020-11-29 19:52:00|553.3|550.8|553.49|550.99|553.49|550.99|553.3|550.8|22
1606679530000|2020-11-29 19:52:10|553.48|550.98|553.42|550.92|553.49|550.99|553.42|550.92|11
1606679540000|2020-11-29 19:52:20|553.41|550.91|553.33|550.83|553.42|550.92|553.33|550.83|20
1606679550000|2020-11-29 19:52:30|553.32|550.82|553.1|550.6|553.33|550.83|553.08|550.58|21
1606679560000|2020-11-29 19:52:40|553.09|550.59|553.08|550.58|553.11|550.61|553.08|550.58|15
1606679570000|2020-11-29 19:52:50|553.09|550.59|553.16|550.66|553.2|550.7|553.09|550.59|24
1606679580000|2020-11-29 19:53:00|553.15|550.65|553.16|550.66|553.18|550.68|553.14|550.64|15
1606679590000|2020-11-29 19:53:10|553.18|550.68|553.22|550.72|553.23|550.73|553.16|550.66|23
1606679600000|2020-11-29 19:53:20|553.23|550.73|553.57|551.07|553.57|551.07|553.23|550.73|20
1606679610000|2020-11-29 19:53:30|553.55|551.05|553.56|551.06|553.57|551.07|553.55|551.05|4
1606679620000|2020-11-29 19:53:40|553.59|551.09|553.27|550.77|553.61|551.11|553.27|550.77|23
1606679630000|2020-11-29 19:53:50|553.26|550.76|553.22|550.72|553.37|550.87|553.22|550.72|21
1606679640000|2020-11-29 19:54:00|553.24|550.74|553.22|550.72|553.26|550.76|553.22|550.72|25
1606679650000|2020-11-29 19:54:10|553.17|550.67|553.04|550.54|553.18|550.68|553.04|550.54|14
1606679660000|2020-11-29 19:54:20|553.02|550.52|553.01|550.51|553.03|550.53|553|550.5|13
1606679670000|2020-11-29 19:54:30|553|550.5|553.2|550.7|553.2|550.7|552.98|550.48|19
1606679680000|2020-11-29 19:54:40|553.19|550.69|553.03|550.53|553.19|550.69|553.03|550.53|18
1606679690000|2020-11-29 19:54:50|552.98|550.48|552.96|550.46|552.98|550.48|552.95|550.45|11
1606679700000|2020-11-29 19:55:00|552.94|550.44|552.91|550.41|552.94|550.44|552.91|550.41|2
1606679710000|2020-11-29 19:55:10|552.92|550.42|553.02|550.52|553.06|550.56|552.92|550.42|10
1606679720000|2020-11-29 19:55:20|553.06|550.56|553.05|550.55|553.07|550.57|553.05|550.55|11
1606679730000|2020-11-29 19:55:30|553.06|550.56|553.11|550.61|553.12|550.62|553.06|550.56|21
1606679740000|2020-11-29 19:55:40|553.1|550.6|553.15|550.65|553.15|550.65|553.09|550.59|15
1606679750000|2020-11-29 19:55:50|553.12|550.62|553.18|550.68|553.18|550.68|553.12|550.62|24
1606679760000|2020-11-29 19:56:00|553.16|550.66|553.19|550.69|553.21|550.71|553.14|550.64|17
1606679770000|2020-11-29 19:56:10|553.21|550.71|553.37|550.87|553.37|550.87|553.2|550.7|10
1606679780000|2020-11-29 19:56:20|553.4|550.9|553.44|550.94|553.45|550.95|553.4|550.9|3
1606679790000|2020-11-29 19:56:30|553.47|550.97|553.47|550.97|553.49|550.99|553.46|550.96|12
1606679800000|2020-11-29 19:56:40|553.46|550.96|553.35|550.85|553.49|550.99|553.34|550.84|20
1606679810000|2020-11-29 19:56:50|553.34|550.84|553.35|550.85|553.35|550.85|553.31|550.81|19
1606679820000|2020-11-29 19:57:00|553.36|550.86|553.35|550.85|553.36|550.86|553.33|550.83|21
1606679830000|2020-11-29 19:57:10|553.34|550.84|553.3|550.8|553.35|550.85|553.28|550.78|15
1606679840000|2020-11-29 19:57:20|553.29|550.79|553.22|550.72|553.3|550.8|553.22|550.72|6
1606679850000|2020-11-29 19:57:30|553.23|550.73|553.23|550.73|553.24|550.74|553.23|550.73|3
1606679860000|2020-11-29 19:57:40|553.24|550.74|553.26|550.76|553.26|550.76|553.24|550.74|11
1606679870000|2020-11-29 19:57:50|553.24|550.74|553.26|550.76|553.27|550.77|553.24|550.74|10
1606679880000|2020-11-29 19:58:00|553.25|550.75|553.12|550.62|553.25|550.75|553.11|550.61|9
1606679890000|2020-11-29 19:58:10|553.11|550.61|553.08|550.58|553.11|550.61|553.06|550.56|10
1606679900000|2020-11-29 19:58:20|553.07|550.57|553.05|550.55|553.09|550.59|553.05|550.55|18
1606679910000|2020-11-29 19:58:30|553.08|550.58|553.05|550.55|553.08|550.58|553.04|550.54|8
1606679920000|2020-11-29 19:58:40|553.06|550.56|553.12|550.62|553.12|550.62|553.06|550.56|7
1606679930000|2020-11-29 19:58:50|553.13|550.63|553.11|550.61|553.13|550.63|553.09|550.59|5
1606679940000|2020-11-29 19:59:00|553.09|550.59|553.04|550.54|553.12|550.62|553.04|550.54|14
1606679950000|2020-11-29 19:59:10|553.03|550.53|553.03|550.53|553.04|550.54|553.03|550.53|3
1606679960000|2020-11-29 19:59:20|553.02|550.52|553.02|550.52|553.03|550.53|553.02|550.52|3
1606679970000|2020-11-29 19:59:30|553.03|550.53|553.03|550.53|553.03|550.53|553.02|550.52|3
1606679990000|2020-11-29 19:59:50|553.1|550.6|553.26|550.76|553.26|550.76|553.1|550.6|11
1606680000000|2020-11-29 20:00:00|553.25|550.75|553.31|550.81|553.32|550.82|553.23|550.73|23
1606680010000|2020-11-29 20:00:10|553.3|550.8|553.22|550.72|553.3|550.8|553.22|550.72|16
1606680020000|2020-11-29 20:00:20|553.23|550.73|553.24|550.74|553.26|550.76|553.21|550.71|12
1606680030000|2020-11-29 20:00:30|553.25|550.75|553.29|550.79|553.29|550.79|553.24|550.74|12
1606680040000|2020-11-29 20:00:40|553.28|550.78|553.33|550.83|553.33|550.83|553.28|550.78|8
1606680050000|2020-11-29 20:00:50|553.32|550.82|553.29|550.79|553.32|550.82|553.29|550.79|9
1606680060000|2020-11-29 20:01:00|553.27|550.77|553.29|550.79|553.29|550.79|553.27|550.77|3
1606680070000|2020-11-29 20:01:10|553.3|550.8|553.3|550.8|553.3|550.8|553.29|550.79|7
1606680080000|2020-11-29 20:01:20|553.29|550.79|553.49|550.99|553.49|550.99|553.29|550.79|20
1606680090000|2020-11-29 20:01:30|553.48|550.98|553.67|551.17|553.68|551.18|553.48|550.98|20
1606680100000|2020-11-29 20:01:40|553.64|551.14|553.6|551.1|553.65|551.15|553.59|551.09|14
1606680110000|2020-11-29 20:01:50|553.61|551.11|553.6|551.1|553.62|551.12|553.59|551.09|5
1606680120000|2020-11-29 20:02:00|553.63|551.13|553.65|551.15|553.66|551.16|553.63|551.13|8
1606680140000|2020-11-29 20:02:20|553.7|551.2|553.81|551.31|553.82|551.32|553.7|551.2|13
1606680150000|2020-11-29 20:02:30|553.82|551.32|553.63|551.13|553.82|551.32|553.63|551.13|12
1606680160000|2020-11-29 20:02:40|553.62|551.12|553.45|550.95|553.62|551.12|553.45|550.95|10
1606680170000|2020-11-29 20:02:50|553.43|550.93|553.38|550.88|553.43|550.93|553.37|550.87|9
1606680180000|2020-11-29 20:03:00|553.37|550.87|553.38|550.88|553.4|550.9|553.37|550.87|5
1606680190000|2020-11-29 20:03:10|553.39|550.89|553.41|550.91|553.44|550.94|553.39|550.89|6
1606680200000|2020-11-29 20:03:20|553.4|550.9|553.39|550.89|553.41|550.91|553.39|550.89|4
1606680210000|2020-11-29 20:03:30|553.41|550.91|553.37|550.87|553.44|550.94|553.37|550.87|12
1606680220000|2020-11-29 20:03:40|553.36|550.86|553.37|550.87|553.39|550.89|553.35|550.85|7
1606680230000|2020-11-29 20:03:50|553.36|550.86|553.43|550.93|553.43|550.93|553.34|550.84|19
1606680240000|2020-11-29 20:04:00|553.44|550.94|553.46|550.96|553.46|550.96|553.43|550.93|8
1606680250000|2020-11-29 20:04:10|553.47|550.97|553.43|550.93|553.47|550.97|553.42|550.92|8
1606680260000|2020-11-29 20:04:20|553.42|550.92|553.3|550.8|553.44|550.94|553.3|550.8|16
1606680270000|2020-11-29 20:04:30|553.31|550.81|553.34|550.84|553.34|550.84|553.29|550.79|7
1606680280000|2020-11-29 20:04:40|553.37|550.87|553.48|550.98|553.5|551|553.37|550.87|16
1606680290000|2020-11-29 20:04:50|553.49|550.99|553.37|550.87|553.5|551|553.36|550.86|21
1606680300000|2020-11-29 20:05:00|553.38|550.88|553.37|550.87|553.38|550.88|553.32|550.82|14
1606680310000|2020-11-29 20:05:10|553.35|550.85|553.39|550.89|553.39|550.89|553.34|550.84|16
1606680320000|2020-11-29 20:05:20|553.38|550.88|553.43|550.93|553.44|550.94|553.38|550.88|10
1606680330000|2020-11-29 20:05:30|553.42|550.92|553.44|550.94|553.44|550.94|553.42|550.92|2
1606680340000|2020-11-29 20:05:40|553.43|550.93|553.41|550.91|553.43|550.93|553.41|550.91|11
1606680350000|2020-11-29 20:05:50|553.38|550.88|553.39|550.89|553.41|550.91|553.38|550.88|4
1606680360000|2020-11-29 20:06:00|553.4|550.9|553.39|550.89|553.4|550.9|553.39|550.89|4
1606680370000|2020-11-29 20:06:10|553.4|550.9|553.6|551.1|553.63|551.13|553.39|550.89|21
1606680380000|2020-11-29 20:06:20|553.61|551.11|553.47|550.97|553.61|551.11|553.45|550.95|12
1606680390000|2020-11-29 20:06:30|553.46|550.96|553.49|550.99|553.49|550.99|553.45|550.95|5
1606680400000|2020-11-29 20:06:40|553.51|551.01|553.41|550.91|553.6|551.1|553.41|550.91|23
1606680410000|2020-11-29 20:06:50|553.42|550.92|553.37|550.87|553.42|550.92|553.35|550.85|20
1606680420000|2020-11-29 20:07:00|553.35|550.85|553.36|550.86|553.36|550.86|553.34|550.84|10
1606680430000|2020-11-29 20:07:10|553.38|550.88|553.33|550.83|553.41|550.91|553.33|550.83|9
1606680440000|2020-11-29 20:07:20|553.32|550.82|553.2|550.7|553.32|550.82|553.17|550.67|14
1606680450000|2020-11-29 20:07:30|553.21|550.71|553.24|550.74|553.25|550.75|553.21|550.71|8
1606680460000|2020-11-29 20:07:40|553.25|550.75|553.26|550.76|553.26|550.76|553.25|550.75|2
1606680470000|2020-11-29 20:07:50|553.24|550.74|553.26|550.76|553.26|550.76|553.2|550.7|9
1606680480000|2020-11-29 20:08:00|553.27|550.77|553.26|550.76|553.28|550.78|553.24|550.74|15
1606680490000|2020-11-29 20:08:10|553.25|550.75|553.42|550.92|553.42|550.92|553.25|550.75|11
1606680500000|2020-11-29 20:08:20|553.44|550.94|553.7|551.2|553.72|551.22|553.44|550.94|25
1606680510000|2020-11-29 20:08:30|553.71|551.21|553.84|551.34|553.84|551.34|553.71|551.21|11
1606680520000|2020-11-29 20:08:40|553.85|551.35|553.85|551.35|553.85|551.35|553.84|551.34|9
1606680530000|2020-11-29 20:08:50|553.84|551.34|553.96|551.46|553.96|551.46|553.84|551.34|14
1606680540000|2020-11-29 20:09:00|553.95|551.45|554.03|551.53|554.08|551.58|553.95|551.45|11
1606680550000|2020-11-29 20:09:10|554.04|551.54|554.43|551.93|554.44|551.94|554.03|551.53|26
1606680560000|2020-11-29 20:09:20|554.76|552.26|554.89|552.39|554.89|552.39|554.64|552.14|19
1606680570000|2020-11-29 20:09:30|554.87|552.37|554.91|552.41|554.95|552.45|554.79|552.29|19
1606680580000|2020-11-29 20:09:40|554.93|552.43|555|552.5|555|552.5|554.87|552.37|26
1606680590000|2020-11-29 20:09:50|555.13|552.63|555.12|552.62|555.14|552.64|555.1|552.6|14
1606680600000|2020-11-29 20:10:00|555.13|552.63|555.14|552.64|555.14|552.64|555.12|552.62|12
1606680610000|2020-11-29 20:10:10|555.13|552.63|554.94|552.44|555.15|552.65|554.94|552.44|20
1606680620000|2020-11-29 20:10:20|554.92|552.42|554.88|552.38|554.96|552.46|554.82|552.32|22
1606680630000|2020-11-29 20:10:30|554.87|552.37|555.09|552.59|555.13|552.63|554.87|552.37|24
1606680640000|2020-11-29 20:10:40|555.05|552.55|554.9|552.4|555.05|552.55|554.9|552.4|17
1606680650000|2020-11-29 20:10:50|554.91|552.41|554.92|552.42|554.93|552.43|554.91|552.41|7
1606680660000|2020-11-29 20:11:00|554.91|552.41|554.84|552.34|554.92|552.42|554.82|552.32|14
1606680670000|2020-11-29 20:11:10|554.82|552.32|554.96|552.46|554.99|552.49|554.8|552.3|15
1606680680000|2020-11-29 20:11:20|554.97|552.47|555.01|552.51|555.01|552.51|554.96|552.46|4
1606680690000|2020-11-29 20:11:30|555.02|552.52|555.01|552.51|555.02|552.52|555.01|552.51|2
1606680700000|2020-11-29 20:11:40|554.99|552.49|555.02|552.52|555.03|552.53|554.92|552.42|16
1606680710000|2020-11-29 20:11:50|555.01|552.51|554.92|552.42|555.01|552.51|554.92|552.42|10
1606680720000|2020-11-29 20:12:00|554.91|552.41|554.94|552.44|554.95|552.45|554.9|552.4|21
1606680730000|2020-11-29 20:12:10|554.96|552.46|555.17|552.67|555.2|552.7|554.96|552.46|23
1606680740000|2020-11-29 20:12:20|555.18|552.68|555.19|552.69|555.19|552.69|555.17|552.67|4
1606680750000|2020-11-29 20:12:30|555.2|552.7|555.24|552.74|555.25|552.75|555.2|552.7|5
1606680760000|2020-11-29 20:12:40|555.23|552.73|555.15|552.65|555.23|552.73|555.15|552.65|6
1606680770000|2020-11-29 20:12:50|555.16|552.66|555.19|552.69|555.26|552.76|555.16|552.66|16
1606680780000|2020-11-29 20:13:00|555.2|552.7|555.26|552.76|555.28|552.78|555.2|552.7|18
1606680790000|2020-11-29 20:13:10|555.27|552.77|555.3|552.8|555.3|552.8|555.27|552.77|18
1606680800000|2020-11-29 20:13:20|555.29|552.79|555.32|552.82|555.33|552.83|555.29|552.79|15
1606680810000|2020-11-29 20:13:30|555.31|552.81|555.39|552.89|555.39|552.89|555.3|552.8|17
1606680820000|2020-11-29 20:13:40|555.38|552.88|555.3|552.8|555.51|553.01|555.3|552.8|19
1606680830000|2020-11-29 20:13:50|555.29|552.79|555.39|552.89|555.4|552.9|555.26|552.76|22
1606680840000|2020-11-29 20:14:00|555.38|552.88|555.4|552.9|555.42|552.92|555.36|552.86|17
1606680850000|2020-11-29 20:14:10|555.41|552.91|555.43|552.93|555.44|552.94|555.4|552.9|7
1606680860000|2020-11-29 20:14:20|555.41|552.91|555.39|552.89|555.41|552.91|555.39|552.89|5
1606680870000|2020-11-29 20:14:30|555.4|552.9|555.43|552.93|555.43|552.93|555.39|552.89|9
1606680880000|2020-11-29 20:14:40|555.42|552.92|555.5|553|555.5|553|555.42|552.92|14
1606680890000|2020-11-29 20:14:50|555.53|553.03|555.63|553.13|555.65|553.15|555.53|553.03|9
1606680900000|2020-11-29 20:15:00|555.64|553.14|555.52|553.02|555.65|553.15|555.52|553.02|13
1606680910000|2020-11-29 20:15:10|555.53|553.03|555.55|553.05|555.56|553.06|555.53|553.03|5
1606680930000|2020-11-29 20:15:30|555.53|553.03|555.68|553.18|555.68|553.18|555.53|553.03|3
1606680940000|2020-11-29 20:15:40|555.65|553.15|555.65|553.15|555.68|553.18|555.65|553.15|3
1606680950000|2020-11-29 20:15:50|555.68|553.18|555.94|553.44|555.94|553.44|555.68|553.18|18
1606680960000|2020-11-29 20:16:00|555.89|553.39|555.95|553.45|555.95|553.45|555.87|553.37|18
1606680970000|2020-11-29 20:16:10|555.87|553.37|555.98|553.48|555.98|553.48|555.87|553.37|16
1606680980000|2020-11-29 20:16:20|556.03|553.53|556.06|553.56|556.12|553.62|556.02|553.52|17
1606680990000|2020-11-29 20:16:30|556.08|553.58|556.17|553.67|556.17|553.67|556.08|553.58|15
1606681000000|2020-11-29 20:16:40|556.16|553.66|556.02|553.52|556.17|553.67|556.02|553.52|10
1606681010000|2020-11-29 20:16:50|556.03|553.53|556.03|553.53|556.03|553.53|556|553.5|10
1606681020000|2020-11-29 20:17:00|556.04|553.54|556.28|553.78|556.28|553.78|556.04|553.54|19
1606681030000|2020-11-29 20:17:10|556.37|553.87|556.32|553.82|556.45|553.95|556.32|553.82|15
1606681040000|2020-11-29 20:17:20|556.3|553.8|556.31|553.81|556.36|553.86|556.3|553.8|15
1606681050000|2020-11-29 20:17:30|556.32|553.82|556.3|553.8|556.35|553.85|556.26|553.76|23
1606681060000|2020-11-29 20:17:40|556.31|553.81|556.32|553.82|556.33|553.83|556.3|553.8|14
1606681070000|2020-11-29 20:17:50|556.31|553.81|556.4|553.9|556.4|553.9|556.31|553.81|4
1606681080000|2020-11-29 20:18:00|556.39|553.89|556.38|553.88|556.42|553.92|556.35|553.85|19
1606681090000|2020-11-29 20:18:10|556.36|553.86|556.42|553.92|556.45|553.95|556.36|553.86|11
1606681100000|2020-11-29 20:18:20|556.41|553.91|556.57|554.07|556.58|554.08|556.41|553.91|11
1606681110000|2020-11-29 20:18:30|556.58|554.08|556.53|554.03|556.58|554.08|556.53|554.03|7
1606681120000|2020-11-29 20:18:40|556.54|554.04|556.48|553.98|556.57|554.07|556.43|553.93|15
1606681130000|2020-11-29 20:18:50|556.49|553.99|556.41|553.91|556.49|553.99|556.41|553.91|19
1606681140000|2020-11-29 20:19:00|556.42|553.92|556.5|554|556.5|554|556.42|553.92|11
1606681150000|2020-11-29 20:19:10|556.52|554.02|556.55|554.05|556.55|554.05|556.49|553.99|14
1606681160000|2020-11-29 20:19:20|556.56|554.06|556.61|554.11|556.62|554.12|556.55|554.05|9
1606681170000|2020-11-29 20:19:30|556.62|554.12|556.61|554.11|556.62|554.12|556.61|554.11|2
1606681180000|2020-11-29 20:19:40|556.62|554.12|556.75|554.25|556.75|554.25|556.62|554.12|10
1606681190000|2020-11-29 20:19:50|556.74|554.24|556.92|554.42|556.92|554.42|556.74|554.24|14
1606681200000|2020-11-29 20:20:00|556.93|554.43|557.2|554.7|557.27|554.77|556.93|554.43|14
1606681210000|2020-11-29 20:20:10|557.18|554.68|557.31|554.81|557.33|554.83|557.18|554.68|11
1606681220000|2020-11-29 20:20:20|557.32|554.82|557.38|554.88|557.38|554.88|557.32|554.82|14
1606681230000|2020-11-29 20:20:30|557.37|554.87|557.04|554.54|557.38|554.88|557.04|554.54|14
1606681240000|2020-11-29 20:20:40|557.05|554.55|556.94|554.44|557.06|554.56|556.86|554.36|28
1606681250000|2020-11-29 20:20:50|556.92|554.42|556.91|554.41|556.93|554.43|556.9|554.4|8
1606681260000|2020-11-29 20:21:00|556.84|554.34|556.3|553.8|556.84|554.34|556.3|553.8|26
1606681270000|2020-11-29 20:21:10|556.31|553.81|556.53|554.03|556.54|554.04|556.28|553.78|24
1606681280000|2020-11-29 20:21:20|556.56|554.06|556.41|553.91|556.57|554.07|556.41|553.91|9
1606681290000|2020-11-29 20:21:30|556.42|553.92|556.65|554.15|556.65|554.15|556.42|553.92|13
1606681300000|2020-11-29 20:21:40|556.63|554.13|556.66|554.16|556.66|554.16|556.62|554.12|6
1606681310000|2020-11-29 20:21:50|556.67|554.17|556.67|554.17|556.67|554.17|556.66|554.16|3
1606681320000|2020-11-29 20:22:00|556.68|554.18|557.12|554.62|557.12|554.62|556.68|554.18|16
1606681330000|2020-11-29 20:22:10|557.14|554.64|557.19|554.69|557.21|554.71|557.13|554.63|17
1606681340000|2020-11-29 20:22:20|557.33|554.83|557.28|554.78|557.39|554.89|557.28|554.78|17
1606681350000|2020-11-29 20:22:30|557.29|554.79|557.41|554.91|557.42|554.92|557.29|554.79|14
1606681360000|2020-11-29 20:22:40|557.42|554.92|557.4|554.9|557.42|554.92|557.34|554.84|10
1606681370000|2020-11-29 20:22:50|557.39|554.89|557.26|554.76|557.4|554.9|557.26|554.76|12
1606681380000|2020-11-29 20:23:00|557.25|554.75|557.34|554.84|557.34|554.84|557.25|554.75|14
1606681390000|2020-11-29 20:23:10|557.33|554.83|557.38|554.88|557.45|554.95|557.33|554.83|15
1606681400000|2020-11-29 20:23:20|557.35|554.85|557.33|554.83|557.35|554.85|557.27|554.77|23
1606681410000|2020-11-29 20:23:30|557.35|554.85|557.56|555.06|557.57|555.07|557.35|554.85|16
1606681420000|2020-11-29 20:23:40|557.52|555.02|557.45|554.95|557.52|555.02|557.44|554.94|16
1606681430000|2020-11-29 20:23:50|557.46|554.96|557.22|554.72|557.46|554.96|557.15|554.65|27
1606681440000|2020-11-29 20:24:00|557.21|554.71|557.01|554.51|557.21|554.71|557.01|554.51|15
1606681450000|2020-11-29 20:24:10|557.02|554.52|557.19|554.69|557.2|554.7|557.02|554.52|14
1606681460000|2020-11-29 20:24:20|557.2|554.7|557.23|554.73|557.23|554.73|557.2|554.7|3
1606681470000|2020-11-29 20:24:30|557.22|554.72|557.26|554.76|557.27|554.77|557.22|554.72|9
1606681480000|2020-11-29 20:24:40|557.25|554.75|557.36|554.86|557.39|554.89|557.25|554.75|9
1606681490000|2020-11-29 20:24:50|557.35|554.85|557.36|554.86|557.43|554.93|557.35|554.85|11
1606681500000|2020-11-29 20:25:00|557.37|554.87|557.5|555|557.5|555|557.37|554.87|6
1606681510000|2020-11-29 20:25:10|557.49|554.99|556.86|554.36|557.49|554.99|556.86|554.36|25
1606681520000|2020-11-29 20:25:20|556.87|554.37|556.92|554.42|557.01|554.51|556.85|554.35|28
1606681530000|2020-11-29 20:25:30|556.91|554.41|556.81|554.31|556.91|554.41|556.81|554.31|17
1606681540000|2020-11-29 20:25:40|556.8|554.3|556.68|554.18|556.8|554.3|556.59|554.09|24
1606681550000|2020-11-29 20:25:50|556.63|554.13|556.53|554.03|556.7|554.2|556.53|554.03|23
1606681560000|2020-11-29 20:26:00|556.51|554.01|556.66|554.16|556.66|554.16|556.47|553.97|24
1606681570000|2020-11-29 20:26:10|556.65|554.15|556.7|554.2|556.71|554.21|556.65|554.15|16
1606681580000|2020-11-29 20:26:20|556.71|554.21|556.74|554.24|556.85|554.35|556.71|554.21|22
1606681590000|2020-11-29 20:26:30|556.73|554.23|556.68|554.18|556.76|554.26|556.68|554.18|11
1606681600000|2020-11-29 20:26:40|556.67|554.17|556.71|554.21|556.72|554.22|556.65|554.15|17
1606681610000|2020-11-29 20:26:50|556.73|554.23|556.82|554.32|556.82|554.32|556.72|554.22|14
1606681620000|2020-11-29 20:27:00|556.81|554.31|556.92|554.42|556.93|554.43|556.81|554.31|16
1606681630000|2020-11-29 20:27:10|556.95|554.45|557.11|554.61|557.16|554.66|556.92|554.42|24
1606681640000|2020-11-29 20:27:20|557.12|554.62|557.4|554.9|557.4|554.9|557.12|554.62|25
1606681650000|2020-11-29 20:27:30|557.39|554.89|556.99|554.49|557.39|554.89|556.97|554.47|27
1606681660000|2020-11-29 20:27:40|557|554.5|556.88|554.38|557.01|554.51|556.88|554.38|21
1606681670000|2020-11-29 20:27:50|556.89|554.39|556.94|554.44|556.96|554.46|556.88|554.38|25
1606681680000|2020-11-29 20:28:00|556.96|554.46|556.92|554.42|556.97|554.47|556.89|554.39|23
1606681690000|2020-11-29 20:28:10|556.94|554.44|556.99|554.49|557.01|554.51|556.87|554.37|24
1606681700000|2020-11-29 20:28:20|556.95|554.45|557.24|554.74|557.24|554.74|556.93|554.43|24
1606681710000|2020-11-29 20:28:30|557.25|554.75|557.25|554.75|557.28|554.78|557.22|554.72|14
1606681720000|2020-11-29 20:28:40|557.24|554.74|557.2|554.7|557.27|554.77|557.2|554.7|21
1606681730000|2020-11-29 20:28:50|557.19|554.69|557.31|554.81|557.31|554.81|557.18|554.68|15
1606681740000|2020-11-29 20:29:00|557.3|554.8|557.25|554.75|557.31|554.81|557.2|554.7|15
1606681750000|2020-11-29 20:29:10|557.26|554.76|557.27|554.77|557.27|554.77|557.19|554.69|25
1606681760000|2020-11-29 20:29:20|557.26|554.76|557.24|554.74|557.27|554.77|557.21|554.71|13
1606681770000|2020-11-29 20:29:30|557.23|554.73|557.25|554.75|557.26|554.76|557.21|554.71|17
1606681780000|2020-11-29 20:29:40|557.26|554.76|557.3|554.8|557.3|554.8|557.26|554.76|5
1606681790000|2020-11-29 20:29:50|557.34|554.84|557.32|554.82|557.34|554.84|557.3|554.8|11
1606681800000|2020-11-29 20:30:00|557.31|554.81|557.37|554.87|557.39|554.89|557.29|554.79|14
1606681810000|2020-11-29 20:30:10|557.38|554.88|557.33|554.83|557.38|554.88|557.33|554.83|4
1606681820000|2020-11-29 20:30:20|557.34|554.84|557.14|554.64|557.35|554.85|557.14|554.64|22
1606681830000|2020-11-29 20:30:30|557.13|554.63|557|554.5|557.14|554.64|556.98|554.48|23
1606681840000|2020-11-29 20:30:40|557.03|554.53|557.18|554.68|557.19|554.69|557.02|554.52|21
1606681850000|2020-11-29 20:30:50|557.2|554.7|557.12|554.62|557.2|554.7|557|554.5|24
1606681860000|2020-11-29 20:31:00|557.13|554.63|557.05|554.55|557.13|554.63|557.04|554.54|21
1606681870000|2020-11-29 20:31:10|557.07|554.57|557.16|554.66|557.16|554.66|557.04|554.54|19
1606681880000|2020-11-29 20:31:20|557.17|554.67|557.43|554.93|557.45|554.95|557.17|554.67|19
1606681890000|2020-11-29 20:31:30|557.45|554.95|557.37|554.87|557.48|554.98|557.35|554.85|18
1606681900000|2020-11-29 20:31:40|557.35|554.85|557.15|554.65|557.35|554.85|557.13|554.63|15
1606681910000|2020-11-29 20:31:50|557.16|554.66|557.42|554.92|557.42|554.92|557.14|554.64|24
1606681920000|2020-11-29 20:32:00|557.4|554.9|557.27|554.77|557.4|554.9|557.27|554.77|23
1606681930000|2020-11-29 20:32:10|557.29|554.79|557.34|554.84|557.34|554.84|557.29|554.79|9
1606681940000|2020-11-29 20:32:20|557.33|554.83|557.33|554.83|557.33|554.83|557.32|554.82|3
1606681950000|2020-11-29 20:32:30|557.34|554.84|557.35|554.85|557.43|554.93|557.34|554.84|19
1606681960000|2020-11-29 20:32:40|557.34|554.84|557.43|554.93|557.43|554.93|557.32|554.82|19
1606681970000|2020-11-29 20:32:50|557.44|554.94|557.36|554.86|557.44|554.94|557.33|554.83|21
1606681980000|2020-11-29 20:33:00|557.37|554.87|557.47|554.97|557.47|554.97|557.36|554.86|17
1606681990000|2020-11-29 20:33:10|557.49|554.99|557.5|555|557.5|555|557.45|554.95|9
1606682010000|2020-11-29 20:33:30|557.51|555.01|557.5|555|557.52|555.02|557.5|555|10
1606682020000|2020-11-29 20:33:40|557.51|555.01|557.47|554.97|557.51|555.01|557.45|554.95|22
1606682030000|2020-11-29 20:33:50|557.49|554.99|557.42|554.92|557.49|554.99|557.42|554.92|7
1606682040000|2020-11-29 20:34:00|557.38|554.88|557.29|554.79|557.38|554.88|557.26|554.76|19
1606682050000|2020-11-29 20:34:10|557.28|554.78|557.36|554.86|557.4|554.9|557.28|554.78|23
1606682060000|2020-11-29 20:34:20|557.35|554.85|557.37|554.87|557.37|554.87|557.35|554.85|17
1606682070000|2020-11-29 20:34:30|557.36|554.86|557.36|554.86|557.37|554.87|557.33|554.83|14
1606682080000|2020-11-29 20:34:40|557.34|554.84|557.33|554.83|557.35|554.85|557.33|554.83|6
1606682090000|2020-11-29 20:34:50|557.34|554.84|557.29|554.79|557.37|554.87|557.29|554.79|17
1606682100000|2020-11-29 20:35:00|557.28|554.78|557.27|554.77|557.3|554.8|557.27|554.77|8
1606682110000|2020-11-29 20:35:10|557.28|554.78|556.98|554.48|557.28|554.78|556.98|554.48|18
1606682120000|2020-11-29 20:35:20|556.99|554.49|556.82|554.32|556.99|554.49|556.82|554.32|12
1606682130000|2020-11-29 20:35:30|556.83|554.33|556.5|554|556.83|554.33|556.5|554|24
1606682140000|2020-11-29 20:35:40|556.51|554.01|556.62|554.12|556.62|554.12|556.5|554|18
1606682150000|2020-11-29 20:35:50|556.79|554.29|556.84|554.34|556.84|554.34|556.78|554.28|12
1606682160000|2020-11-29 20:36:00|556.83|554.33|556.78|554.28|556.9|554.4|556.78|554.28|17
1606682170000|2020-11-29 20:36:10|556.77|554.27|556.91|554.41|556.92|554.42|556.73|554.23|25
1606682180000|2020-11-29 20:36:20|556.94|554.44|556.89|554.39|556.99|554.49|556.89|554.39|10
1606682190000|2020-11-29 20:36:30|556.9|554.4|556.99|554.49|557|554.5|556.9|554.4|17
1606682200000|2020-11-29 20:36:40|557|554.5|557|554.5|557.03|554.53|556.99|554.49|17
1606682210000|2020-11-29 20:36:50|557.02|554.52|556.96|554.46|557.03|554.53|556.93|554.43|16
1606682220000|2020-11-29 20:37:00|556.95|554.45|556.99|554.49|557|554.5|556.95|554.45|7
1606682230000|2020-11-29 20:37:10|557|554.5|556.95|554.45|557.01|554.51|556.93|554.43|11
1606682240000|2020-11-29 20:37:20|556.94|554.44|557.04|554.54|557.06|554.56|556.94|554.44|18
1606682250000|2020-11-29 20:37:30|557.18|554.68|557.01|554.51|557.19|554.69|557.01|554.51|14
1606682260000|2020-11-29 20:37:40|557.02|554.52|556.97|554.47|557.02|554.52|556.93|554.43|18
1606682270000|2020-11-29 20:37:50|556.98|554.48|557.19|554.69|557.19|554.69|556.97|554.47|13
1606682280000|2020-11-29 20:38:00|557.18|554.68|557.22|554.72|557.24|554.74|557.18|554.68|12
1606682290000|2020-11-29 20:38:10|557.2|554.7|557.14|554.64|557.22|554.72|557.13|554.63|14
1606682300000|2020-11-29 20:38:20|557.16|554.66|557.17|554.67|557.18|554.68|557.15|554.65|8
1606682310000|2020-11-29 20:38:30|557.14|554.64|557.09|554.59|557.14|554.64|557.01|554.51|28
1606682320000|2020-11-29 20:38:40|557.08|554.58|557.06|554.56|557.15|554.65|557.04|554.54|19
1606682330000|2020-11-29 20:38:50|557.04|554.54|557.05|554.55|557.06|554.56|557.02|554.52|14
1606682340000|2020-11-29 20:39:00|557.04|554.54|557.04|554.54|557.04|554.54|557.01|554.51|9
1606682350000|2020-11-29 20:39:10|557.02|554.52|557.01|554.51|557.04|554.54|557|554.5|12
1606682360000|2020-11-29 20:39:20|557|554.5|556.97|554.47|557|554.5|556.91|554.41|11
1606682370000|2020-11-29 20:39:30|556.98|554.48|557.11|554.61|557.11|554.61|556.98|554.48|17
1606682380000|2020-11-29 20:39:40|557.1|554.6|557.02|554.52|557.11|554.61|557.02|554.52|18
1606682390000|2020-11-29 20:39:50|556.98|554.48|556.98|554.48|556.99|554.49|556.97|554.47|13
1606682400000|2020-11-29 20:40:00|556.97|554.47|557.03|554.53|557.05|554.55|556.97|554.47|17
1606682410000|2020-11-29 20:40:10|557.07|554.57|557.09|554.59|557.17|554.67|557.06|554.56|22
1606682420000|2020-11-29 20:40:20|557.08|554.58|557.03|554.53|557.08|554.58|557.02|554.52|19
1606682430000|2020-11-29 20:40:30|557.04|554.54|557.03|554.53|557.04|554.54|557.02|554.52|11
1606682440000|2020-11-29 20:40:40|557.07|554.57|557.02|554.52|557.07|554.57|557.02|554.52|13
1606682450000|2020-11-29 20:40:50|557.03|554.53|557.03|554.53|557.06|554.56|557.02|554.52|12
1606682460000|2020-11-29 20:41:00|557.02|554.52|557.03|554.53|557.03|554.53|557.02|554.52|4
1606682470000|2020-11-29 20:41:10|557.02|554.52|557.03|554.53|557.03|554.53|557.02|554.52|14
1606682480000|2020-11-29 20:41:20|557.02|554.52|557.02|554.52|557.03|554.53|557.01|554.51|13
1606682490000|2020-11-29 20:41:30|557.03|554.53|557.02|554.52|557.03|554.53|557.02|554.52|6
1606682500000|2020-11-29 20:41:40|557.01|554.51|557.03|554.53|557.04|554.54|557.01|554.51|11
1606682510000|2020-11-29 20:41:50|557.02|554.52|557.03|554.53|557.04|554.54|557.02|554.52|4
1606682520000|2020-11-29 20:42:00|557.01|554.51|557.14|554.64|557.14|554.64|557.01|554.51|12
1606682530000|2020-11-29 20:42:10|557.12|554.62|557.13|554.63|557.15|554.65|557.11|554.61|11
1606682540000|2020-11-29 20:42:20|557.1|554.6|557.08|554.58|557.15|554.65|557.07|554.57|16
1606682550000|2020-11-29 20:42:30|557.07|554.57|557.05|554.55|557.07|554.57|557.05|554.55|16
1606682560000|2020-11-29 20:42:40|557.06|554.56|557.09|554.59|557.09|554.59|557.05|554.55|12
1606682570000|2020-11-29 20:42:50|557.07|554.57|557.06|554.56|557.09|554.59|557.05|554.55|11
1606682580000|2020-11-29 20:43:00|557.07|554.57|557.2|554.7|557.2|554.7|557.07|554.57|10
1606682590000|2020-11-29 20:43:10|557.19|554.69|557.2|554.7|557.21|554.71|557.19|554.69|4
1606682600000|2020-11-29 20:43:20|557.21|554.71|557.22|554.72|557.22|554.72|557.19|554.69|4
1606682610000|2020-11-29 20:43:30|557.2|554.7|557.18|554.68|557.22|554.72|557.18|554.68|4
1606682620000|2020-11-29 20:43:40|557.17|554.67|557.17|554.67|557.17|554.67|557.12|554.62|12
1606682630000|2020-11-29 20:43:50|557.16|554.66|557.42|554.92|557.42|554.92|557.16|554.66|13
1606682640000|2020-11-29 20:44:00|557.4|554.9|557.27|554.77|557.4|554.9|557.21|554.71|15
1606682650000|2020-11-29 20:44:10|557.28|554.78|557.3|554.8|557.32|554.82|557.28|554.78|10
1606682660000|2020-11-29 20:44:20|557.31|554.81|557.31|554.81|557.32|554.82|557.3|554.8|6
1606682670000|2020-11-29 20:44:30|557.36|554.86|557.34|554.84|557.37|554.87|557.32|554.82|12
1606682680000|2020-11-29 20:44:40|557.32|554.82|557.32|554.82|557.34|554.84|557.31|554.81|5
1606682690000|2020-11-29 20:44:50|557.38|554.88|557.38|554.88|557.41|554.91|557.37|554.87|6
1606682700000|2020-11-29 20:45:00|557.39|554.89|557.4|554.9|557.4|554.9|557.37|554.87|6
1606682710000|2020-11-29 20:45:10|557.49|554.99|557.33|554.83|557.5|555|557.3|554.8|22
1606682720000|2020-11-29 20:45:20|557.34|554.84|557.44|554.94|557.44|554.94|557.31|554.81|20
1606682730000|2020-11-29 20:45:30|557.42|554.92|557.44|554.94|557.44|554.94|557.42|554.92|2
1606682740000|2020-11-29 20:45:40|557.45|554.95|557.57|555.07|557.58|555.08|557.45|554.95|8
1606682750000|2020-11-29 20:45:50|557.58|555.08|557.54|555.04|557.65|555.15|557.51|555.01|10
1606682760000|2020-11-29 20:46:00|557.57|555.07|557.57|555.07|557.71|555.21|557.57|555.07|15
1606682770000|2020-11-29 20:46:10|557.66|555.16|557.59|555.09|557.67|555.17|557.58|555.08|11
1606682780000|2020-11-29 20:46:20|557.58|555.08|557.48|554.98|557.58|555.08|557.44|554.94|20
1606682790000|2020-11-29 20:46:30|557.5|555|557.5|555|557.5|555|557.47|554.97|12
1606682800000|2020-11-29 20:46:40|557.55|555.05|557.55|555.05|557.6|555.1|557.49|554.99|20
1606682810000|2020-11-29 20:46:50|557.54|555.04|557.52|555.02|557.55|555.05|557.52|555.02|14
1606682820000|2020-11-29 20:47:00|557.51|555.01|557.24|554.74|557.51|555.01|557.24|554.74|14
1606682830000|2020-11-29 20:47:10|557.23|554.73|557.18|554.68|557.29|554.79|557.17|554.67|19
1606682840000|2020-11-29 20:47:20|557.17|554.67|557.32|554.82|557.33|554.83|557.16|554.66|22
1606682850000|2020-11-29 20:47:30|557.3|554.8|557.33|554.83|557.33|554.83|557.28|554.78|13
1606682860000|2020-11-29 20:47:40|557.32|554.82|557.32|554.82|557.33|554.83|557.32|554.82|7
1606682870000|2020-11-29 20:47:50|557.31|554.81|557.15|554.65|557.32|554.82|557.15|554.65|22
1606682880000|2020-11-29 20:48:00|557.16|554.66|557.13|554.63|557.17|554.67|557.08|554.58|20
1606682890000|2020-11-29 20:48:10|557.12|554.62|557.23|554.73|557.23|554.73|557.11|554.61|23
1606682900000|2020-11-29 20:48:20|557.22|554.72|557.19|554.69|557.26|554.76|557.18|554.68|17
1606682910000|2020-11-29 20:48:30|557.2|554.7|557.17|554.67|557.2|554.7|557.16|554.66|17
1606682920000|2020-11-29 20:48:40|557.16|554.66|557.3|554.8|557.36|554.86|557.16|554.66|16
1606682930000|2020-11-29 20:48:50|557.32|554.82|557.32|554.82|557.34|554.84|557.32|554.82|13
1606682940000|2020-11-29 20:49:00|557.35|554.85|557.35|554.85|557.36|554.86|557.29|554.79|17
1606682950000|2020-11-29 20:49:10|557.39|554.89|557.51|555.01|557.51|555.01|557.38|554.88|13
1606682960000|2020-11-29 20:49:20|557.52|555.02|557.49|554.99|557.56|555.06|557.47|554.97|10
1606682970000|2020-11-29 20:49:30|557.5|555|557.58|555.08|557.58|555.08|557.47|554.97|14
1606682980000|2020-11-29 20:49:40|557.57|555.07|557.56|555.06|557.57|555.07|557.5|555|14
1606682990000|2020-11-29 20:49:50|557.55|555.05|557.6|555.1|557.62|555.12|557.52|555.02|13
1606683000000|2020-11-29 20:50:00|557.59|555.09|557.76|555.26|557.77|555.27|557.59|555.09|12
1606683010000|2020-11-29 20:50:10|557.73|555.23|557.73|555.23|557.73|555.23|557.66|555.16|18
1606683020000|2020-11-29 20:50:20|557.74|555.24|557.66|555.16|557.75|555.25|557.65|555.15|15
1606683030000|2020-11-29 20:50:30|557.67|555.17|557.66|555.16|557.67|555.17|557.66|555.16|6
1606683040000|2020-11-29 20:50:40|557.65|555.15|557.73|555.23|557.75|555.25|557.65|555.15|14
1606683050000|2020-11-29 20:50:50|557.71|555.21|557.9|555.4|557.98|555.48|557.71|555.21|13
1606683060000|2020-11-29 20:51:00|557.94|555.44|557.74|555.24|557.94|555.44|557.74|555.24|15
1606683070000|2020-11-29 20:51:10|557.75|555.25|557.82|555.32|557.95|555.45|557.73|555.23|21
1606683080000|2020-11-29 20:51:20|557.81|555.31|557.89|555.39|557.89|555.39|557.81|555.31|8
1606683090000|2020-11-29 20:51:30|557.9|555.4|557.94|555.44|557.94|555.44|557.89|555.39|9
1606683100000|2020-11-29 20:51:40|557.95|555.45|557.82|555.32|557.95|555.45|557.81|555.31|17
1606683110000|2020-11-29 20:51:50|557.83|555.33|557.84|555.34|557.86|555.36|557.82|555.32|14
1606683120000|2020-11-29 20:52:00|557.8|555.3|557.82|555.32|557.82|555.32|557.77|555.27|7
1606683130000|2020-11-29 20:52:10|557.81|555.31|557.79|555.29|557.86|555.36|557.79|555.29|20
1606683140000|2020-11-29 20:52:20|557.8|555.3|557.82|555.32|557.82|555.32|557.78|555.28|7
1606683150000|2020-11-29 20:52:30|557.81|555.31|557.93|555.43|557.99|555.49|557.81|555.31|16
1606683160000|2020-11-29 20:52:40|557.96|555.46|558.2|555.7|558.28|555.78|557.96|555.46|18
1606683170000|2020-11-29 20:52:50|558.21|555.71|558.31|555.81|558.31|555.81|558.11|555.61|18
1606683180000|2020-11-29 20:53:00|558.3|555.8|558.36|555.86|558.37|555.87|558.3|555.8|17
1606683190000|2020-11-29 20:53:10|558.37|555.87|558.43|555.93|558.46|555.96|558.37|555.87|17
1606683200000|2020-11-29 20:53:20|558.45|555.95|558.39|555.89|558.46|555.96|558.36|555.86|14
1606683210000|2020-11-29 20:53:30|558.4|555.9|558.43|555.93|558.44|555.94|558.38|555.88|9
1606683220000|2020-11-29 20:53:40|558.72|556.22|558.77|556.27|558.78|556.28|558.65|556.15|12
1606683230000|2020-11-29 20:53:50|558.76|556.26|558.79|556.29|558.79|556.29|558.76|556.26|10
1606683240000|2020-11-29 20:54:00|558.78|556.28|558.85|556.35|558.9|556.4|558.78|556.28|6
1606683250000|2020-11-29 20:54:10|558.86|556.36|558.88|556.38|558.95|556.45|558.86|556.36|13
1606683260000|2020-11-29 20:54:20|558.87|556.37|559|556.5|559|556.5|558.87|556.37|7
1606683280000|2020-11-29 20:54:40|558.98|556.48|558.93|556.43|558.98|556.48|558.93|556.43|5
1606683290000|2020-11-29 20:54:50|558.9|556.4|558.95|556.45|558.99|556.49|558.89|556.39|11
1606683300000|2020-11-29 20:55:00|558.94|556.44|558.94|556.44|558.94|556.44|558.94|556.44|1
1606683310000|2020-11-29 20:55:10|558.91|556.41|558.91|556.41|558.91|556.41|558.91|556.41|1
1606683320000|2020-11-29 20:55:20|558.89|556.39|558.84|556.34|558.89|556.39|558.84|556.34|6
1606683330000|2020-11-29 20:55:30|558.82|556.32|558.88|556.38|558.88|556.38|558.82|556.32|10
1606683340000|2020-11-29 20:55:40|558.9|556.4|558.89|556.39|558.91|556.41|558.89|556.39|3
1606683350000|2020-11-29 20:55:50|558.87|556.37|558.83|556.33|558.87|556.37|558.83|556.33|6
1606683360000|2020-11-29 20:56:00|558.84|556.34|558.87|556.37|558.91|556.41|558.84|556.34|8
1606683370000|2020-11-29 20:56:10|558.86|556.36|558.81|556.31|558.87|556.37|558.81|556.31|9
1606683380000|2020-11-29 20:56:20|558.82|556.32|558.73|556.23|558.82|556.32|558.73|556.23|10
1606683390000|2020-11-29 20:56:30|558.71|556.21|558.53|556.03|558.71|556.21|558.52|556.02|13
1606683400000|2020-11-29 20:56:40|558.5|556|558.42|555.92|558.5|556|558.42|555.92|6
1606683410000|2020-11-29 20:56:50|558.4|555.9|558.31|555.81|558.4|555.9|558.3|555.8|6
1606683420000|2020-11-29 20:57:00|558.3|555.8|558.32|555.82|558.33|555.83|558.3|555.8|4
1606683430000|2020-11-29 20:57:10|558.33|555.83|558.26|555.76|558.33|555.83|558.26|555.76|6
1606683440000|2020-11-29 20:57:20|558.27|555.77|558.45|555.95|558.48|555.98|558.26|555.76|14
1606683450000|2020-11-29 20:57:30|558.44|555.94|558.23|555.73|558.45|555.95|558.23|555.73|10
1606683460000|2020-11-29 20:57:40|558.24|555.74|558.12|555.62|558.24|555.74|558.11|555.61|16
1606683470000|2020-11-29 20:57:50|558.1|555.6|558.12|555.62|558.12|555.62|558.1|555.6|7
1606683480000|2020-11-29 20:58:00|558.1|555.6|558.04|555.54|558.14|555.64|558.04|555.54|15
1606683490000|2020-11-29 20:58:10|558.05|555.55|558.07|555.57|558.08|555.58|558.05|555.55|4
1606683500000|2020-11-29 20:58:20|558.06|555.56|557.81|555.31|558.09|555.59|557.81|555.31|22
1606683510000|2020-11-29 20:58:30|557.8|555.3|557.81|555.31|557.81|555.31|557.75|555.25|19
1606683520000|2020-11-29 20:58:40|557.8|555.3|557.73|555.23|557.82|555.32|557.73|555.23|11
1606683530000|2020-11-29 20:58:50|557.72|555.22|557.81|555.31|557.81|555.31|557.7|555.2|11
1606683540000|2020-11-29 20:59:00|557.82|555.32|557.84|555.34|557.93|555.43|557.79|555.29|11
1606683550000|2020-11-29 20:59:10|557.85|555.35|557.86|555.36|557.86|555.36|557.75|555.25|21
1606683560000|2020-11-29 20:59:20|557.89|555.39|557.91|555.41|557.96|555.46|557.89|555.39|8
1606683570000|2020-11-29 20:59:30|557.92|555.42|558.34|555.84|558.35|555.85|557.92|555.42|22
1606683580000|2020-11-29 20:59:40|558.48|555.98|558.52|556.02|558.52|556.02|558.36|555.86|21
1606683590000|2020-11-29 20:59:50|558.53|556.03|558.56|556.06|558.56|556.06|558.53|556.03|5
1606683600000|2020-11-29 21:00:00|558.6|556.1|558.48|555.98|558.6|556.1|558.42|555.92|13
1606683610000|2020-11-29 21:00:10|558.49|555.99|558.96|556.46|558.96|556.46|558.49|555.99|20
1606683620000|2020-11-29 21:00:20|558.95|556.45|558.87|556.37|558.95|556.45|558.87|556.37|22
1606683630000|2020-11-29 21:00:30|558.88|556.38|558.89|556.39|558.93|556.43|558.87|556.37|11
1606683640000|2020-11-29 21:00:40|558.9|556.4|558.85|556.35|558.92|556.42|558.84|556.34|15
1606683650000|2020-11-29 21:00:50|558.86|556.36|558.96|556.46|558.96|556.46|558.86|556.36|10
1606683660000|2020-11-29 21:01:00|558.97|556.47|559.11|556.61|559.11|556.61|558.97|556.47|8
1606683670000|2020-11-29 21:01:10|559.12|556.62|559.25|556.75|559.3|556.8|559.12|556.62|13
1606683680000|2020-11-29 21:01:20|559.26|556.76|559.37|556.87|559.37|556.87|559.26|556.76|16
1606683690000|2020-11-29 21:01:30|559.47|556.97|559.74|557.24|559.74|557.24|559.42|556.92|23
1606683700000|2020-11-29 21:01:40|559.77|557.27|560.78|558.28|560.89|558.39|559.76|557.26|24
1606683710000|2020-11-29 21:01:50|560.77|558.27|561.45|558.95|561.49|558.99|560.68|558.18|30
1606683720000|2020-11-29 21:02:00|561.46|558.96|562.76|560.26|562.76|560.26|561.41|558.91|27
1606683730000|2020-11-29 21:02:10|562.72|560.22|563.33|560.83|563.37|560.87|562.44|559.94|35
1606683740000|2020-11-29 21:02:20|563.41|560.91|563.75|561.25|563.84|561.34|563.4|560.9|28
1606683750000|2020-11-29 21:02:30|564.06|561.56|563.73|561.23|564.41|561.91|563.53|561.03|30
1606683760000|2020-11-29 21:02:40|563.68|561.18|563.32|560.82|563.76|561.26|563.32|560.82|29
1606683770000|2020-11-29 21:02:50|563.31|560.81|564.12|561.62|564.12|561.62|563.26|560.76|36
1606683780000|2020-11-29 21:03:00|564.17|561.67|564.61|562.11|564.61|562.11|564.15|561.65|31
1606683790000|2020-11-29 21:03:10|564.62|562.12|564.98|562.48|564.98|562.48|564.53|562.03|33
1606683800000|2020-11-29 21:03:20|564.85|562.35|564.55|562.05|564.9|562.4|564.55|562.05|26
1606683810000|2020-11-29 21:03:30|564.56|562.06|565.18|562.68|565.18|562.68|564.55|562.05|32
1606683820000|2020-11-29 21:03:40|565.19|562.69|565.21|562.71|565.46|562.96|565.19|562.69|26
1606683830000|2020-11-29 21:03:50|565.22|562.72|565.36|562.86|565.4|562.9|565.21|562.71|30
1606683840000|2020-11-29 21:04:00|565.35|562.85|565.4|562.9|565.4|562.9|565.3|562.8|27
1606683850000|2020-11-29 21:04:10|565.41|562.91|565.63|563.13|565.66|563.16|565.37|562.87|24
1606683860000|2020-11-29 21:04:20|565.64|563.14|565.56|563.06|565.68|563.18|565.54|563.04|20
1606683870000|2020-11-29 21:04:30|565.57|563.07|565.74|563.24|565.75|563.25|565.54|563.04|16
1606683880000|2020-11-29 21:04:40|565.7|563.2|566.55|564.05|566.55|564.05|565.69|563.19|29
1606683890000|2020-11-29 21:04:50|566.56|564.06|566.52|564.02|566.7|564.2|566.52|564.02|19
1606683900000|2020-11-29 21:05:00|566.51|564.01|566.68|564.18|566.69|564.19|566.51|564.01|17
1606683910000|2020-11-29 21:05:10|566.67|564.17|566.55|564.05|566.7|564.2|566.55|564.05|25
1606683920000|2020-11-29 21:05:20|566.54|564.04|565.98|563.48|566.54|564.04|565.95|563.45|26
1606683930000|2020-11-29 21:05:30|565.95|563.45|565.7|563.2|565.95|563.45|565.65|563.15|19
1606683940000|2020-11-29 21:05:40|565.68|563.18|566.23|563.73|566.26|563.76|565.68|563.18|29
1606683950000|2020-11-29 21:05:50|566.26|563.76|566.26|563.76|566.4|563.9|566.25|563.75|24
1606683960000|2020-11-29 21:06:00|566.27|563.77|566.38|563.88|566.55|564.05|566.27|563.77|13
1606683970000|2020-11-29 21:06:10|566.4|563.9|566.42|563.92|566.46|563.96|566.4|563.9|8
1606683980000|2020-11-29 21:06:20|566.41|563.91|566.45|563.95|566.49|563.99|566.41|563.91|13
1606683990000|2020-11-29 21:06:30|566.46|563.96|566.48|563.98|566.62|564.12|566.46|563.96|10
1606684000000|2020-11-29 21:06:40|566.53|564.03|566.2|563.7|566.57|564.07|566.15|563.65|28
1606684010000|2020-11-29 21:06:50|566.21|563.71|566.47|563.97|566.5|564|566.16|563.66|32
1606684020000|2020-11-29 21:07:00|566.6|564.1|566.51|564.01|566.69|564.19|566.46|563.96|27
1606684030000|2020-11-29 21:07:10|566.52|564.02|566.5|564|566.57|564.07|566.5|564|16
1606684040000|2020-11-29 21:07:20|566.51|564.01|566.28|563.78|566.51|564.01|566.28|563.78|18
1606684050000|2020-11-29 21:07:30|566.26|563.76|566.23|563.73|566.34|563.84|566.21|563.71|21
1606684060000|2020-11-29 21:07:40|566.24|563.74|566.09|563.59|566.26|563.76|565.99|563.49|19
1606684070000|2020-11-29 21:07:50|566.12|563.62|566.01|563.51|566.32|563.82|566.01|563.51|30
1606684080000|2020-11-29 21:08:00|565.99|563.49|565.85|563.35|565.99|563.49|565.85|563.35|18
1606684090000|2020-11-29 21:08:10|565.78|563.28|565.58|563.08|565.79|563.29|565.58|563.08|20
1606684100000|2020-11-29 21:08:20|565.6|563.1|566.03|563.53|566.11|563.61|565.6|563.1|24
1606684110000|2020-11-29 21:08:30|566.04|563.54|566.09|563.59|566.1|563.6|565.89|563.39|27
1606684120000|2020-11-29 21:08:40|566.1|563.6|566.03|563.53|566.1|563.6|566.02|563.52|27
1606684130000|2020-11-29 21:08:50|566.04|563.54|566.01|563.51|566.04|563.54|565.91|563.41|26
1606684140000|2020-11-29 21:09:00|566.02|563.52|565.85|563.35|566.08|563.58|565.85|563.35|26
1606684150000|2020-11-29 21:09:10|565.88|563.38|566.07|563.57|566.08|563.58|565.88|563.38|15
1606684160000|2020-11-29 21:09:20|566.08|563.58|565.88|563.38|566.08|563.58|565.87|563.37|14
1606684170000|2020-11-29 21:09:30|565.89|563.39|565.88|563.38|565.9|563.4|565.67|563.17|14
1606684180000|2020-11-29 21:09:40|565.89|563.39|565.71|563.21|565.9|563.4|565.71|563.21|22
1606684190000|2020-11-29 21:09:50|565.65|563.15|565.55|563.05|565.67|563.17|565.53|563.03|16
1606684200000|2020-11-29 21:10:00|565.54|563.04|565.32|562.82|565.56|563.06|565.31|562.81|12
1606684210000|2020-11-29 21:10:10|565.31|562.81|565.28|562.78|565.31|562.81|565.18|562.68|18
1606684220000|2020-11-29 21:10:20|565.29|562.79|565.38|562.88|565.39|562.89|565.29|562.79|11
1606684230000|2020-11-29 21:10:30|565.37|562.87|565.31|562.81|565.37|562.87|565.28|562.78|18
1606684240000|2020-11-29 21:10:40|565.29|562.79|565.22|562.72|565.32|562.82|565.2|562.7|15
1606684250000|2020-11-29 21:10:50|565.23|562.73|565.78|563.28|565.79|563.29|565.21|562.71|25
1606684260000|2020-11-29 21:11:00|565.79|563.29|565.98|563.48|566.09|563.59|565.79|563.29|22
1606684270000|2020-11-29 21:11:10|565.99|563.49|566.02|563.52|566.04|563.54|565.9|563.4|20
1606684280000|2020-11-29 21:11:20|565.97|563.47|565.97|563.47|566.03|563.53|565.95|563.45|21
1606684290000|2020-11-29 21:11:30|565.98|563.48|566.03|563.53|566.04|563.54|565.96|563.46|13
1606684300000|2020-11-29 21:11:40|566|563.5|566.09|563.59|566.09|563.59|565.94|563.44|17
1606684310000|2020-11-29 21:11:50|566.07|563.57|566.13|563.63|566.14|563.64|566.03|563.53|21
1606684320000|2020-11-29 21:12:00|566.1|563.6|566.1|563.6|566.12|563.62|566.09|563.59|13
1606684330000|2020-11-29 21:12:10|566.09|563.59|566.11|563.61|566.12|563.62|566.09|563.59|5
1606684350000|2020-11-29 21:12:30|566.09|563.59|566.12|563.62|566.13|563.63|566.09|563.59|13
1606684360000|2020-11-29 21:12:40|566.11|563.61|566.12|563.62|566.15|563.65|566.1|563.6|10
1606684370000|2020-11-29 21:12:50|566.11|563.61|566.1|563.6|566.11|563.61|566.1|563.6|2
1606684380000|2020-11-29 21:13:00|566.11|563.61|566.12|563.62|566.12|563.62|566.1|563.6|8
1606684390000|2020-11-29 21:13:10|566.13|563.63|566.17|563.67|566.17|563.67|566.13|563.63|7
1606684400000|2020-11-29 21:13:20|566.19|563.69|566.39|563.89|566.39|563.89|566.19|563.69|12
1606684410000|2020-11-29 21:13:30|566.35|563.85|566.07|563.57|566.35|563.85|566.06|563.56|9
1606684420000|2020-11-29 21:13:40|566.06|563.56|566.21|563.71|566.24|563.74|566.05|563.55|16
1606684430000|2020-11-29 21:13:50|566.24|563.74|566.14|563.64|566.24|563.74|566.13|563.63|8
1606684440000|2020-11-29 21:14:00|566.13|563.63|566.07|563.57|566.13|563.63|566.06|563.56|13
1606684450000|2020-11-29 21:14:10|566.08|563.58|566.18|563.68|566.18|563.68|566.08|563.58|15
1606684460000|2020-11-29 21:14:20|566.19|563.69|566.19|563.69|566.2|563.7|566.18|563.68|8
1606684470000|2020-11-29 21:14:30|566.18|563.68|566.03|563.53|566.19|563.69|566.03|563.53|19
1606684480000|2020-11-29 21:14:40|565.97|563.47|566.07|563.57|566.07|563.57|565.97|563.47|15
1606684490000|2020-11-29 21:14:50|566.06|563.56|565.99|563.49|566.06|563.56|565.99|563.49|9
1606684500000|2020-11-29 21:15:00|565.98|563.48|566.25|563.75|566.32|563.82|565.98|563.48|19
1606684510000|2020-11-29 21:15:10|566.3|563.8|566.46|563.96|566.46|563.96|566.21|563.71|24
1606684520000|2020-11-29 21:15:20|566.48|563.98|567.27|564.77|567.28|564.78|566.47|563.97|25
1606684530000|2020-11-29 21:15:30|567.31|564.81|567.47|564.97|567.47|564.97|567.27|564.77|19
1606684540000|2020-11-29 21:15:40|567.48|564.98|567.65|565.15|567.71|565.21|567.48|564.98|25
1606684550000|2020-11-29 21:15:50|567.69|565.19|568.42|565.92|568.47|565.97|567.69|565.19|29
1606684560000|2020-11-29 21:16:00|568.39|565.89|568.34|565.84|568.5|566|568.3|565.8|30
1606684570000|2020-11-29 21:16:10|568.31|565.81|568.89|566.39|569.06|566.56|568.28|565.78|31
1606684580000|2020-11-29 21:16:20|568.82|566.32|568.63|566.13|568.82|566.32|568.63|566.13|28
1606684590000|2020-11-29 21:16:30|568.69|566.19|568.62|566.12|568.69|566.19|568.58|566.08|26
1606684600000|2020-11-29 21:16:40|568.61|566.11|568.39|565.89|568.63|566.13|568.39|565.89|26
1606684610000|2020-11-29 21:16:50|568.35|565.85|568.31|565.81|568.35|565.85|568.22|565.72|24
1606684620000|2020-11-29 21:17:00|568.32|565.82|568.26|565.76|568.35|565.85|568.18|565.68|21
1606684630000|2020-11-29 21:17:10|568.25|565.75|568.26|565.76|568.32|565.82|568.24|565.74|15
1606684640000|2020-11-29 21:17:20|568.27|565.77|568.14|565.64|568.35|565.85|568.14|565.64|25
1606684650000|2020-11-29 21:17:30|568.13|565.63|567.88|565.38|568.13|565.63|567.85|565.35|28
1606684660000|2020-11-29 21:17:40|567.9|565.4|567.88|565.38|567.98|565.48|567.84|565.34|14
1606684670000|2020-11-29 21:17:50|567.85|565.35|567.78|565.28|567.89|565.39|567.77|565.27|23
1606684680000|2020-11-29 21:18:00|567.75|565.25|567.68|565.18|567.77|565.27|567.66|565.16|15
1606684690000|2020-11-29 21:18:10|567.69|565.19|567.62|565.12|567.7|565.2|567.62|565.12|21
1606684700000|2020-11-29 21:18:20|567.61|565.11|567.38|564.88|567.63|565.13|567.34|564.84|20
1606684710000|2020-11-29 21:18:30|567.39|564.89|567.06|564.56|567.39|564.89|567.06|564.56|23
1606684720000|2020-11-29 21:18:40|567.05|564.55|567.09|564.59|567.1|564.6|566.93|564.43|21
1606684730000|2020-11-29 21:18:50|567.1|564.6|567.1|564.6|567.1|564.6|567.02|564.52|12
1606684740000|2020-11-29 21:19:00|567.13|564.63|567.23|564.73|567.23|564.73|567.12|564.62|21
1606684750000|2020-11-29 21:19:10|567.24|564.74|567.48|564.98|567.48|564.98|567.21|564.71|31
1606684760000|2020-11-29 21:19:20|567.45|564.95|567.66|565.16|567.74|565.24|567.45|564.95|29
1606684770000|2020-11-29 21:19:30|567.65|565.15|568.08|565.58|568.08|565.58|567.65|565.15|25
1606684780000|2020-11-29 21:19:40|568.06|565.56|568.31|565.81|568.34|565.84|567.97|565.47|25
1606684790000|2020-11-29 21:19:50|568.3|565.8|568.5|566|568.5|566|568.29|565.79|19
1606684800000|2020-11-29 21:20:00|568.49|565.99|568.52|566.02|568.53|566.03|568.48|565.98|13
1606684810000|2020-11-29 21:20:10|568.53|566.03|568.72|566.22|568.72|566.22|568.51|566.01|21
1606684820000|2020-11-29 21:20:20|568.71|566.21|568.59|566.09|568.74|566.24|568.58|566.08|20
1606684830000|2020-11-29 21:20:30|568.61|566.11|568.35|565.85|568.61|566.11|568.35|565.85|23
1606684840000|2020-11-29 21:20:40|568.36|565.86|568.37|565.87|568.37|565.87|568.26|565.76|20
1606684850000|2020-11-29 21:20:50|568.38|565.88|568.49|565.99|568.5|566|568.33|565.83|26
1606684860000|2020-11-29 21:21:00|568.48|565.98|568.47|565.97|568.48|565.98|568.46|565.96|3
1606684870000|2020-11-29 21:21:10|568.48|565.98|568.56|566.06|568.56|566.06|568.48|565.98|14
1606684880000|2020-11-29 21:21:20|568.46|565.96|568.43|565.93|568.46|565.96|568.43|565.93|3
1606684890000|2020-11-29 21:21:30|568.41|565.91|568.44|565.94|568.44|565.94|568.34|565.84|15
1606684900000|2020-11-29 21:21:40|568.43|565.93|568.48|565.98|568.49|565.99|568.43|565.93|9
1606684910000|2020-11-29 21:21:50|568.49|565.99|568.49|565.99|568.49|565.99|568.47|565.97|4
1606684920000|2020-11-29 21:22:00|568.52|566.02|568.57|566.07|568.57|566.07|568.52|566.02|8
1606684930000|2020-11-29 21:22:10|568.59|566.09|568.61|566.11|568.62|566.12|568.59|566.09|12
1606684940000|2020-11-29 21:22:20|568.62|566.12|568.65|566.15|568.67|566.17|568.61|566.11|8
1606684950000|2020-11-29 21:22:30|568.64|566.14|568.59|566.09|568.64|566.14|568.59|566.09|18
1606684960000|2020-11-29 21:22:40|568.57|566.07|568.56|566.06|568.58|566.08|568.56|566.06|14
1606684970000|2020-11-29 21:22:50|568.57|566.07|568.55|566.05|568.58|566.08|568.55|566.05|17
1606684980000|2020-11-29 21:23:00|568.56|566.06|568.57|566.07|568.57|566.07|568.54|566.04|13
1606684990000|2020-11-29 21:23:10|568.59|566.09|568.59|566.09|568.59|566.09|568.59|566.09|1
1606685000000|2020-11-29 21:23:20|568.52|566.02|568.51|566.01|568.52|566.02|568.5|566|4
1606685010000|2020-11-29 21:23:30|568.53|566.03|568.62|566.12|568.62|566.12|568.52|566.02|11
1606685020000|2020-11-29 21:23:40|568.6|566.1|568.67|566.17|568.72|566.22|568.6|566.1|15
1606685030000|2020-11-29 21:23:50|568.69|566.19|568.64|566.14|568.69|566.19|568.64|566.14|16
1606685040000|2020-11-29 21:24:00|568.63|566.13|568.61|566.11|568.65|566.15|568.61|566.11|14
1606685050000|2020-11-29 21:24:10|568.6|566.1|568.66|566.16|568.68|566.18|568.6|566.1|22
1606685060000|2020-11-29 21:24:20|568.8|566.3|568.89|566.39|568.9|566.4|568.8|566.3|21
1606685070000|2020-11-29 21:24:30|568.9|566.4|568.88|566.38|568.9|566.4|568.87|566.37|10
1606685080000|2020-11-29 21:24:40|568.89|566.39|568.89|566.39|568.9|566.4|568.89|566.39|5
1606685090000|2020-11-29 21:24:50|568.88|566.38|568.9|566.4|568.91|566.41|568.88|566.38|8
1606685100000|2020-11-29 21:25:00|568.95|566.45|568.97|566.47|568.97|566.47|568.94|566.44|11
1606685110000|2020-11-29 21:25:10|568.96|566.46|568.98|566.48|568.99|566.49|568.96|566.46|4
1606685120000|2020-11-29 21:25:20|568.99|566.49|568.9|566.4|568.99|566.49|568.87|566.37|16
1606685130000|2020-11-29 21:25:30|568.87|566.37|568.9|566.4|568.9|566.4|568.86|566.36|5
1606685140000|2020-11-29 21:25:40|568.89|566.39|568.98|566.48|568.98|566.48|568.89|566.39|9
1606685150000|2020-11-29 21:25:50|568.99|566.49|568.96|566.46|568.99|566.49|568.95|566.45|15
1606685160000|2020-11-29 21:26:00|568.95|566.45|568.92|566.42|569|566.5|568.92|566.42|24
1606685170000|2020-11-29 21:26:10|568.91|566.41|568.98|566.48|568.98|566.48|568.9|566.4|8
1606685180000|2020-11-29 21:26:20|568.97|566.47|568.93|566.43|568.97|566.47|568.92|566.42|10
1606685190000|2020-11-29 21:26:30|568.94|566.44|568.88|566.38|568.96|566.46|568.87|566.37|13
1606685200000|2020-11-29 21:26:40|568.87|566.37|568.87|566.37|568.88|566.38|568.86|566.36|7
1606685210000|2020-11-29 21:26:50|568.88|566.38|568.85|566.35|568.88|566.38|568.85|566.35|4
1606685220000|2020-11-29 21:27:00|568.76|566.26|568.63|566.13|568.76|566.26|568.63|566.13|15
1606685230000|2020-11-29 21:27:10|568.62|566.12|568.47|565.97|568.62|566.12|568.47|565.97|15
1606685240000|2020-11-29 21:27:20|568.43|565.93|568.21|565.71|568.44|565.94|568.1|565.6|21
1606685250000|2020-11-29 21:27:30|568.2|565.7|568.66|566.16|568.66|566.16|568.2|565.7|33
1606685260000|2020-11-29 21:27:40|568.68|566.18|568.76|566.26|568.76|566.26|568.68|566.18|24
1606685270000|2020-11-29 21:27:50|568.77|566.27|568.82|566.32|568.83|566.33|568.76|566.26|20
1606685280000|2020-11-29 21:28:00|568.83|566.33|568.82|566.32|568.84|566.34|568.79|566.29|13
1606685290000|2020-11-29 21:28:10|568.84|566.34|569.14|566.64|569.14|566.64|568.84|566.34|26
1606685300000|2020-11-29 21:28:20|569.15|566.65|569.43|566.93|569.44|566.94|569.15|566.65|17
1606685310000|2020-11-29 21:28:30|569.44|566.94|569.58|567.08|569.67|567.17|569.4|566.9|17
1606685320000|2020-11-29 21:28:40|569.59|567.09|569.58|567.08|569.66|567.16|569.54|567.04|15
1606685330000|2020-11-29 21:28:50|569.59|567.09|569.64|567.14|569.68|567.18|569.58|567.08|23
1606685340000|2020-11-29 21:29:00|569.66|567.16|569.68|567.18|569.68|567.18|569.63|567.13|17
1606685350000|2020-11-29 21:29:10|569.69|567.19|569.79|567.29|569.79|567.29|569.69|567.19|14
1606685360000|2020-11-29 21:29:20|569.77|567.27|569.78|567.28|569.8|567.3|569.77|567.27|17
1606685370000|2020-11-29 21:29:30|569.89|567.39|569.35|566.85|569.89|567.39|569.35|566.85|27
1606685380000|2020-11-29 21:29:40|569.37|566.87|569.11|566.61|569.39|566.89|569.09|566.59|21
1606685390000|2020-11-29 21:29:50|569.1|566.6|569.09|566.59|569.1|566.6|569.08|566.58|3
1606685400000|2020-11-29 21:30:00|569.08|566.58|569.2|566.7|569.2|566.7|569.08|566.58|8
1606685410000|2020-11-29 21:30:10|569.21|566.71|569.57|567.07|569.59|567.09|569.2|566.7|29
1606685420000|2020-11-29 21:30:20|569.54|567.04|569.5|567|569.72|567.22|569.48|566.98|30
1606685430000|2020-11-29 21:30:30|569.46|566.96|569.53|567.03|569.54|567.04|569.4|566.9|17
1606685440000|2020-11-29 21:30:40|569.54|567.04|569.81|567.31|569.84|567.34|569.53|567.03|28
1606685450000|2020-11-29 21:30:50|569.82|567.32|569.73|567.23|569.83|567.33|569.66|567.16|16
1606685460000|2020-11-29 21:31:00|569.74|567.24|569.97|567.47|569.97|567.47|569.74|567.24|18
1606685470000|2020-11-29 21:31:10|569.96|567.46|570|567.5|570|567.5|569.93|567.43|14
1606685480000|2020-11-29 21:31:20|570.01|567.51|569.99|567.49|570.01|567.51|569.99|567.49|3
1606685490000|2020-11-29 21:31:30|569.98|567.48|570.07|567.57|570.07|567.57|569.98|567.48|13
1606685500000|2020-11-29 21:31:40|570.08|567.58|570.23|567.73|570.23|567.73|570.08|567.58|19
1606685510000|2020-11-29 21:31:50|570.24|567.74|570.31|567.81|570.32|567.82|570.23|567.73|20
1606685520000|2020-11-29 21:32:00|570.29|567.79|570.3|567.8|570.31|567.81|570.22|567.72|19
1606685530000|2020-11-29 21:32:10|570.38|567.88|570.41|567.91|570.45|567.95|570.33|567.83|17
1606685540000|2020-11-29 21:32:20|570.39|567.89|570.25|567.75|570.39|567.89|570.17|567.67|26
1606685550000|2020-11-29 21:32:30|570.24|567.74|570.2|567.7|570.29|567.79|570.19|567.69|30
1606685560000|2020-11-29 21:32:40|570.21|567.71|570.17|567.67|570.24|567.74|570.17|567.67|10
1606685570000|2020-11-29 21:32:50|570.14|567.64|570.13|567.63|570.14|567.64|570.06|567.56|13
1606685580000|2020-11-29 21:33:00|570.12|567.62|569.92|567.42|570.12|567.62|569.92|567.42|11
1606685590000|2020-11-29 21:33:10|569.91|567.41|569.71|567.21|569.91|567.41|569.71|567.21|20
1606685600000|2020-11-29 21:33:20|569.69|567.19|569.78|567.28|569.78|567.28|569.68|567.18|18
1606685610000|2020-11-29 21:33:30|569.79|567.29|569.86|567.36|569.89|567.39|569.77|567.27|20
1606685620000|2020-11-29 21:33:40|569.87|567.37|569.78|567.28|569.87|567.37|569.77|567.27|24
1606685630000|2020-11-29 21:33:50|569.77|567.27|569.77|567.27|569.79|567.29|569.77|567.27|9
1606685640000|2020-11-29 21:34:00|569.78|567.28|570.01|567.51|570.02|567.52|569.78|567.28|16
1606685650000|2020-11-29 21:34:10|570.02|567.52|570.03|567.53|570.04|567.54|569.97|567.47|13
1606685660000|2020-11-29 21:34:20|570.02|567.52|570.08|567.58|570.1|567.6|570.01|567.51|18
1606685670000|2020-11-29 21:34:30|570.09|567.59|570.04|567.54|570.1|567.6|570.04|567.54|12
1606685680000|2020-11-29 21:34:40|570.05|567.55|570.07|567.57|570.08|567.58|570.04|567.54|7
1606685690000|2020-11-29 21:34:50|570.08|567.58|570.16|567.66|570.17|567.67|570.08|567.58|16
1606685700000|2020-11-29 21:35:00|570.12|567.62|569.96|567.46|570.12|567.62|569.96|567.46|13
1606685710000|2020-11-29 21:35:10|569.97|567.47|569.98|567.48|569.98|567.48|569.96|567.46|14
1606685720000|2020-11-29 21:35:20|569.99|567.49|569.89|567.39|569.99|567.49|569.89|567.39|10
1606685730000|2020-11-29 21:35:30|569.88|567.38|569.71|567.21|569.88|567.38|569.69|567.19|17
1606685740000|2020-11-29 21:35:40|569.7|567.2|570.11|567.61|570.11|567.61|569.7|567.2|21
1606685750000|2020-11-29 21:35:50|570.12|567.62|570.13|567.63|570.15|567.65|570.11|567.61|15
1606685760000|2020-11-29 21:36:00|570.14|567.64|569.88|567.38|570.14|567.64|569.86|567.36|19
1606685770000|2020-11-29 21:36:10|569.89|567.39|569.69|567.19|569.89|567.39|569.69|567.19|19
1606685780000|2020-11-29 21:36:20|569.7|567.2|569.85|567.35|569.85|567.35|569.64|567.14|20
1606685790000|2020-11-29 21:36:30|569.84|567.34|569.84|567.34|569.86|567.36|569.77|567.27|14
1606685800000|2020-11-29 21:36:40|569.86|567.36|569.48|566.98|569.86|567.36|569.48|566.98|24
1606685810000|2020-11-29 21:36:50|569.46|566.96|569.31|566.81|569.47|566.97|569.31|566.81|14
1606685820000|2020-11-29 21:37:00|569.3|566.8|569.29|566.79|569.3|566.8|569.27|566.77|13
1606685830000|2020-11-29 21:37:10|569.3|566.8|569.55|567.05|569.55|567.05|569.3|566.8|27
1606685840000|2020-11-29 21:37:20|569.54|567.04|569.55|567.05|569.55|567.05|569.48|566.98|15
1606685850000|2020-11-29 21:37:30|569.54|567.04|569.5|567|569.55|567.05|569.5|567|19
1606685860000|2020-11-29 21:37:40|569.47|566.97|569.41|566.91|569.48|566.98|569.41|566.91|12
1606685870000|2020-11-29 21:37:50|569.4|566.9|569.37|566.87|569.43|566.93|569.36|566.86|12
1606685880000|2020-11-29 21:38:00|569.36|566.86|569.44|566.94|569.45|566.95|569.31|566.81|16
1606685890000|2020-11-29 21:38:10|569.42|566.92|569.4|566.9|569.48|566.98|569.39|566.89|16
1606685900000|2020-11-29 21:38:20|569.39|566.89|569.41|566.91|569.43|566.93|569.39|566.89|17
1606685910000|2020-11-29 21:38:30|569.42|566.92|569.16|566.66|569.42|566.92|569.15|566.65|17
1606685920000|2020-11-29 21:38:40|569.17|566.67|569.15|566.65|569.19|566.69|569.14|566.64|11
1606685930000|2020-11-29 21:38:50|569.13|566.63|569.18|566.68|569.18|566.68|569.09|566.59|12
1606685940000|2020-11-29 21:39:00|569.17|566.67|569.75|567.25|569.75|567.25|569.17|566.67|24
1606685950000|2020-11-29 21:39:10|569.73|567.23|569.68|567.18|569.73|567.23|569.64|567.14|15
1606685960000|2020-11-29 21:39:20|569.69|567.19|569.54|567.04|569.7|567.2|569.51|567.01|16
1606685970000|2020-11-29 21:39:30|569.53|567.03|569.54|567.04|569.54|567.04|569.53|567.03|8
1606685980000|2020-11-29 21:39:40|569.51|567.01|569.54|567.04|569.54|567.04|569.51|567.01|3
1606685990000|2020-11-29 21:39:50|569.55|567.05|569.49|566.99|569.55|567.05|569.49|566.99|10
1606686000000|2020-11-29 21:40:00|569.5|567|569.32|566.82|569.5|567|569.27|566.77|18
1606686010000|2020-11-29 21:40:10|569.33|566.83|569.23|566.73|569.33|566.83|569.23|566.73|12
1606686020000|2020-11-29 21:40:20|569.19|566.69|569.1|566.6|569.19|566.69|569.1|566.6|18
1606686030000|2020-11-29 21:40:30|569.11|566.61|569.11|566.61|569.13|566.63|569.09|566.59|12
1606686040000|2020-11-29 21:40:40|569.12|566.62|569.02|566.52|569.14|566.64|569.02|566.52|27
1606686050000|2020-11-29 21:40:50|569.01|566.51|568.92|566.42|569.01|566.51|568.92|566.42|11
1606686060000|2020-11-29 21:41:00|568.91|566.41|568.8|566.3|568.91|566.41|568.74|566.24|23
1606686070000|2020-11-29 21:41:10|568.79|566.29|568.81|566.31|568.81|566.31|568.79|566.29|6
1606686080000|2020-11-29 21:41:20|568.8|566.3|568.8|566.3|568.81|566.31|568.75|566.25|18
1606686090000|2020-11-29 21:41:30|568.79|566.29|569.04|566.54|569.05|566.55|568.79|566.29|17
1606686100000|2020-11-29 21:41:40|569.03|566.53|569.02|566.52|569.03|566.53|568.96|566.46|13
1606686110000|2020-11-29 21:41:50|569.01|566.51|568.98|566.48|569.02|566.52|568.95|566.45|13
1606686120000|2020-11-29 21:42:00|568.99|566.49|569.01|566.51|569.01|566.51|568.95|566.45|9
1606686130000|2020-11-29 21:42:10|569|566.5|568.99|566.49|569|566.5|568.96|566.46|10
1606686140000|2020-11-29 21:42:20|568.96|566.46|568.97|566.47|568.97|566.47|568.9|566.4|16
1606686150000|2020-11-29 21:42:30|568.98|566.48|569.01|566.51|569.01|566.51|568.97|566.47|12
1606686160000|2020-11-29 21:42:40|569|566.5|568.98|566.48|569.01|566.51|568.98|566.48|13
1606686170000|2020-11-29 21:42:50|569.01|566.51|569.11|566.61|569.12|566.62|569|566.5|9
1606686180000|2020-11-29 21:43:00|569.12|566.62|569.02|566.52|569.13|566.63|569.02|566.52|8
1606686190000|2020-11-29 21:43:10|569.01|566.51|568.95|566.45|569.04|566.54|568.95|566.45|12
1606686200000|2020-11-29 21:43:20|568.96|566.46|568.91|566.41|568.96|566.46|568.91|566.41|7
1606686210000|2020-11-29 21:43:30|568.9|566.4|568.99|566.49|568.99|566.49|568.89|566.39|8
1606686220000|2020-11-29 21:43:40|569|566.5|569.12|566.62|569.12|566.62|569|566.5|14
1606686240000|2020-11-29 21:44:00|569.1|566.6|569.2|566.7|569.2|566.7|569.1|566.6|7
1606686250000|2020-11-29 21:44:10|569.21|566.71|569.25|566.75|569.28|566.78|569.2|566.7|15
1606686260000|2020-11-29 21:44:20|569.26|566.76|569.39|566.89|569.39|566.89|569.26|566.76|12
1606686270000|2020-11-29 21:44:30|569.4|566.9|569.48|566.98|569.48|566.98|569.36|566.86|11
1606686280000|2020-11-29 21:44:40|569.46|566.96|569.25|566.75|569.46|566.96|569.25|566.75|17
1606686290000|2020-11-29 21:44:50|569.24|566.74|569.25|566.75|569.25|566.75|569.24|566.74|4
1606686300000|2020-11-29 21:45:00|569.24|566.74|569.27|566.77|569.27|566.77|569.21|566.71|13
1606686310000|2020-11-29 21:45:10|569.29|566.79|569.37|566.87|569.37|566.87|569.29|566.79|15
1606686320000|2020-11-29 21:45:20|569.4|566.9|569.45|566.95|569.45|566.95|569.38|566.88|13
1606686330000|2020-11-29 21:45:30|569.46|566.96|569.65|567.15|569.65|567.15|569.44|566.94|16
1606686340000|2020-11-29 21:45:40|569.67|567.17|569.93|567.43|569.94|567.44|569.67|567.17|24
1606686350000|2020-11-29 21:45:50|569.94|567.44|570.21|567.71|570.21|567.71|569.92|567.42|23
1606686360000|2020-11-29 21:46:00|570.24|567.74|570.19|567.69|570.26|567.76|570.09|567.59|19
1606686370000|2020-11-29 21:46:10|570.18|567.68|570.23|567.73|570.23|567.73|570.18|567.68|6
1606686380000|2020-11-29 21:46:20|570.22|567.72|570.53|568.03|570.53|568.03|570.22|567.72|13
1606686390000|2020-11-29 21:46:30|570.55|568.05|570.59|568.09|570.71|568.21|570.5|568|23
1606686400000|2020-11-29 21:46:40|570.61|568.11|570.76|568.26|570.77|568.27|570.59|568.09|16
1606686410000|2020-11-29 21:46:50|570.77|568.27|570.91|568.41|570.91|568.41|570.68|568.18|20
1606686420000|2020-11-29 21:47:00|570.9|568.4|570.66|568.16|571.01|568.51|570.65|568.15|17
1606686430000|2020-11-29 21:47:10|570.65|568.15|570.46|567.96|570.65|568.15|570.46|567.96|16
1606686440000|2020-11-29 21:47:20|570.47|567.97|570.8|568.3|570.8|568.3|570.47|567.97|23
1606686450000|2020-11-29 21:47:30|570.79|568.29|570.65|568.15|570.79|568.29|570.58|568.08|19
1606686460000|2020-11-29 21:47:40|570.64|568.14|570.58|568.08|570.65|568.15|570.52|568.02|14
1606686470000|2020-11-29 21:47:50|570.6|568.1|570.39|567.89|570.6|568.1|570.34|567.84|20
1606686480000|2020-11-29 21:48:00|570.46|567.96|570.84|568.34|570.86|568.36|570.46|567.96|27
1606686490000|2020-11-29 21:48:10|570.86|568.36|570.69|568.19|570.87|568.37|570.68|568.18|15
1606686500000|2020-11-29 21:48:20|570.7|568.2|570.79|568.29|570.82|568.32|570.7|568.2|17
1606686510000|2020-11-29 21:48:30|570.81|568.31|570.81|568.31|570.81|568.31|570.81|568.31|1
1606686520000|2020-11-29 21:48:40|570.82|568.32|570.66|568.16|570.82|568.32|570.65|568.15|9
1606686530000|2020-11-29 21:48:50|570.67|568.17|570.66|568.16|570.7|568.2|570.65|568.15|11
1606686540000|2020-11-29 21:49:00|570.67|568.17|570.67|568.17|570.67|568.17|570.66|568.16|15
1606686550000|2020-11-29 21:49:10|570.66|568.16|570.66|568.16|570.67|568.17|570.65|568.15|5
1606686560000|2020-11-29 21:49:20|570.67|568.17|570.66|568.16|570.68|568.18|570.65|568.15|11
1606686570000|2020-11-29 21:49:30|570.67|568.17|570.63|568.13|570.69|568.19|570.62|568.12|18
1606686580000|2020-11-29 21:49:40|570.64|568.14|570.64|568.14|570.64|568.14|570.64|568.14|1
1606686590000|2020-11-29 21:49:50|570.69|568.19|570.68|568.18|570.7|568.2|570.68|568.18|8
1606686600000|2020-11-29 21:50:00|570.69|568.19|570.7|568.2|570.72|568.22|570.69|568.19|5
1606686610000|2020-11-29 21:50:10|570.71|568.21|570.66|568.16|570.71|568.21|570.66|568.16|4
1606686620000|2020-11-29 21:50:20|570.67|568.17|570.1|567.6|570.69|568.19|570.1|567.6|20
1606686630000|2020-11-29 21:50:30|570.07|567.57|569.79|567.29|570.1|567.6|569.78|567.28|21
1606686640000|2020-11-29 21:50:40|569.8|567.3|569.98|567.48|569.98|567.48|569.8|567.3|13
1606686650000|2020-11-29 21:50:50|570.02|567.52|570.21|567.71|570.24|567.74|570.02|567.52|31
1606686660000|2020-11-29 21:51:00|570.22|567.72|570.21|567.71|570.28|567.78|570.18|567.68|17
1606686670000|2020-11-29 21:51:10|570.26|567.76|570.29|567.79|570.41|567.91|570.26|567.76|18
1606686680000|2020-11-29 21:51:20|570.25|567.75|569.91|567.41|570.25|567.75|569.76|567.26|32
1606686690000|2020-11-29 21:51:30|569.92|567.42|569.87|567.37|569.92|567.42|569.82|567.32|25
1606686700000|2020-11-29 21:51:40|569.88|567.38|569.87|567.37|569.88|567.38|569.86|567.36|8
1606686710000|2020-11-29 21:51:50|569.86|567.36|569.77|567.27|569.86|567.36|569.77|567.27|14
1606686720000|2020-11-29 21:52:00|569.78|567.28|569.79|567.29|569.8|567.3|569.77|567.27|11
1606686730000|2020-11-29 21:52:10|569.8|567.3|569.85|567.35|569.85|567.35|569.8|567.3|12
1606686740000|2020-11-29 21:52:20|569.84|567.34|569.8|567.3|569.84|567.34|569.8|567.3|7
1606686750000|2020-11-29 21:52:30|569.82|567.32|569.77|567.27|569.85|567.35|569.77|567.27|6
1606686760000|2020-11-29 21:52:40|569.78|567.28|569.73|567.23|569.78|567.28|569.72|567.22|4
1606686770000|2020-11-29 21:52:50|569.72|567.22|569.71|567.21|569.73|567.23|569.71|567.21|3
1606686780000|2020-11-29 21:53:00|569.73|567.23|569.69|567.19|569.74|567.24|569.69|567.19|7
1606686790000|2020-11-29 21:53:10|569.67|567.17|569.65|567.15|569.67|567.17|569.65|567.15|7
1606686800000|2020-11-29 21:53:20|569.66|567.16|569.69|567.19|569.7|567.2|569.65|567.15|11
1606686810000|2020-11-29 21:53:30|569.68|567.18|569.68|567.18|569.69|567.19|569.68|567.18|7
1606686820000|2020-11-29 21:53:40|569.66|567.16|569.62|567.12|569.66|567.16|569.62|567.12|8
1606686830000|2020-11-29 21:53:50|569.63|567.13|569.41|566.91|569.63|567.13|569.4|566.9|10
1606686840000|2020-11-29 21:54:00|569.42|566.92|569.4|566.9|569.42|566.92|569.38|566.88|12
1606686850000|2020-11-29 21:54:10|569.37|566.87|569.33|566.83|569.42|566.92|569.33|566.83|21
1606686860000|2020-11-29 21:54:20|569.34|566.84|569.18|566.68|569.34|566.84|569.18|566.68|13
1606686870000|2020-11-29 21:54:30|569.19|566.69|569.01|566.51|569.19|566.69|568.99|566.49|24
1606686880000|2020-11-29 21:54:40|569.02|566.52|568.7|566.2|569.02|566.52|568.54|566.04|10
1606686890000|2020-11-29 21:54:50|568.71|566.21|568.95|566.45|569.05|566.55|568.71|566.21|25
1606686900000|2020-11-29 21:55:00|568.97|566.47|569.05|566.55|569.05|566.55|568.97|566.47|13
1606686910000|2020-11-29 21:55:10|569|566.5|569.12|566.62|569.12|566.62|569|566.5|9
1606686920000|2020-11-29 21:55:20|569.11|566.61|569.11|566.61|569.25|566.75|569.09|566.59|20
1606686930000|2020-11-29 21:55:30|569.12|566.62|569.1|566.6|569.12|566.62|569.09|566.59|11
1606686940000|2020-11-29 21:55:40|569.12|566.62|569.16|566.66|569.24|566.74|569.12|566.62|16
1606686950000|2020-11-29 21:55:50|569.1|566.6|569.02|566.52|569.1|566.6|569|566.5|14
1606686960000|2020-11-29 21:56:00|569.03|566.53|568.99|566.49|569.04|566.54|568.99|566.49|10
1606686970000|2020-11-29 21:56:10|569|566.5|568.59|566.09|569.01|566.51|568.59|566.09|28
1606686980000|2020-11-29 21:56:20|568.58|566.08|568.6|566.1|568.6|566.1|568.58|566.08|10
1606686990000|2020-11-29 21:56:30|568.48|565.98|568.45|565.95|568.51|566.01|568.45|565.95|15
1606687000000|2020-11-29 21:56:40|568.43|565.93|568.42|565.92|568.44|565.94|568.42|565.92|12
1606687010000|2020-11-29 21:56:50|568.43|565.93|568.43|565.93|568.43|565.93|568.42|565.92|7
1606687020000|2020-11-29 21:57:00|568.39|565.89|568.35|565.85|568.39|565.89|568.35|565.85|2
1606687030000|2020-11-29 21:57:10|568.34|565.84|568.32|565.82|568.39|565.89|568.32|565.82|4
1606687040000|2020-11-29 21:57:20|568.29|565.79|568.24|565.74|568.29|565.79|568.24|565.74|9
1606687050000|2020-11-29 21:57:30|568.2|565.7|568.21|565.71|568.23|565.73|568.2|565.7|16
1606687060000|2020-11-29 21:57:40|568.2|565.7|567.9|565.4|568.21|565.71|567.9|565.4|18
1606687070000|2020-11-29 21:57:50|567.88|565.38|568.05|565.55|568.05|565.55|567.63|565.13|28
1606687080000|2020-11-29 21:58:00|568.07|565.57|567.9|565.4|568.07|565.57|567.9|565.4|15
1606687090000|2020-11-29 21:58:10|567.84|565.34|567.61|565.11|567.84|565.34|567.58|565.08|17
1606687100000|2020-11-29 21:58:20|567.65|565.15|567.86|565.36|567.86|565.36|567.65|565.15|19
1606687110000|2020-11-29 21:58:30|567.87|565.37|568.2|565.7|568.2|565.7|567.85|565.35|16
1606687120000|2020-11-29 21:58:40|568.29|565.79|568.13|565.63|568.29|565.79|568.13|565.63|17
1606687130000|2020-11-29 21:58:50|568.12|565.62|568.06|565.56|568.14|565.64|568.04|565.54|15
1606687140000|2020-11-29 21:59:00|568.05|565.55|567.98|565.48|568.05|565.55|567.98|565.48|20
1606687150000|2020-11-29 21:59:10|567.97|565.47|567.74|565.24|567.97|565.47|567.72|565.22|13
1606687160000|2020-11-29 21:59:20|567.76|565.26|567.94|565.44|567.94|565.44|567.76|565.26|20
1606687170000|2020-11-29 21:59:30|567.93|565.43|568.05|565.55|568.05|565.55|567.92|565.42|19
1606687180000|2020-11-29 21:59:40|568.04|565.54|568.14|565.64|568.14|565.64|567.99|565.49|17
1606687190000|2020-11-29 21:59:50|568.13|565.63|568.67|566.17|568.69|566.19|568.13|565.63|23
1606687200000|2020-11-29 22:00:00|568.7|566.2|568.84|566.34|568.88|566.38|568.7|566.2|12
1606687210000|2020-11-29 22:00:10|568.85|566.35|568.89|566.39|568.96|566.46|568.83|566.33|20
1606687220000|2020-11-29 22:00:20|568.91|566.41|569.06|566.56|569.16|566.66|568.87|566.37|16
1606687230000|2020-11-29 22:00:30|569.05|566.55|569.05|566.55|569.07|566.57|569.03|566.53|12
1606687240000|2020-11-29 22:00:40|569.06|566.56|569.08|566.58|569.08|566.58|569.05|566.55|12
1606687250000|2020-11-29 22:00:50|569.09|566.59|569.03|566.53|569.09|566.59|569.02|566.52|8
1606687260000|2020-11-29 22:01:00|569.02|566.52|568.95|566.45|569.04|566.54|568.94|566.44|16
1606687270000|2020-11-29 22:01:10|568.94|566.44|568.67|566.17|568.94|566.44|568.67|566.17|19
1606687280000|2020-11-29 22:01:20|568.66|566.16|568.14|565.64|568.68|566.18|568.14|565.64|21
1606687290000|2020-11-29 22:01:30|568.11|565.61|567.71|565.21|568.11|565.61|567.71|565.21|20
1606687300000|2020-11-29 22:01:40|567.72|565.22|567.48|564.98|567.72|565.22|567.48|564.98|11
1606687310000|2020-11-29 22:01:50|567.47|564.97|567.48|564.98|567.5|565|567.47|564.97|14
1606687320000|2020-11-29 22:02:00|567.47|564.97|567.47|564.97|567.49|564.99|567.47|564.97|15
1606687330000|2020-11-29 22:02:10|567.48|564.98|567.46|564.96|567.48|564.98|567.46|564.96|13
1606687340000|2020-11-29 22:02:20|567.45|564.95|567.46|564.96|567.46|564.96|567.45|564.95|14
1606687350000|2020-11-29 22:02:30|567.45|564.95|567.48|564.98|567.48|564.98|567.44|564.94|17
1606687360000|2020-11-29 22:02:40|567.49|564.99|567.48|564.98|567.49|564.99|567.46|564.96|6
1606687370000|2020-11-29 22:02:50|567.46|564.96|567.35|564.85|567.46|564.96|567.35|564.85|10
1606687380000|2020-11-29 22:03:00|567.34|564.84|567.27|564.77|567.34|564.84|567.27|564.77|8
1606687390000|2020-11-29 22:03:10|567.25|564.75|567.15|564.65|567.25|564.75|567.15|564.65|9
1606687400000|2020-11-29 22:03:20|567.12|564.62|566.03|563.53|567.12|564.62|566.03|563.53|35
1606687410000|2020-11-29 22:03:30|566|563.5|565.63|563.13|566.02|563.52|565.55|563.05|31
1606687420000|2020-11-29 22:03:40|565.67|563.17|566.56|564.06|566.57|564.07|565.67|563.17|30
1606687430000|2020-11-29 22:03:50|566.6|564.1|566.78|564.28|566.8|564.3|566.6|564.1|16
1606687440000|2020-11-29 22:04:00|566.65|564.15|566.62|564.12|566.65|564.15|566.54|564.04|20
1606687450000|2020-11-29 22:04:10|566.64|564.14|566.69|564.19|566.69|564.19|566.6|564.1|26
1606687460000|2020-11-29 22:04:20|566.64|564.14|566.48|563.98|566.64|564.14|566.42|563.92|27
1606687470000|2020-11-29 22:04:30|566.57|564.07|566.45|563.95|566.63|564.13|566.45|563.95|23
1606687480000|2020-11-29 22:04:40|566.44|563.94|566.28|563.78|566.44|563.94|566.16|563.66|24
1606687490000|2020-11-29 22:04:50|566.29|563.79|566.66|564.16|566.67|564.17|566.29|563.79|26
1606687500000|2020-11-29 22:05:00|566.68|564.18|566.96|564.46|567.03|564.53|566.67|564.17|25
1606687510000|2020-11-29 22:05:10|566.97|564.47|566.66|564.16|566.97|564.47|566.63|564.13|24
1606687520000|2020-11-29 22:05:20|566.64|564.14|567.06|564.56|567.06|564.56|566.64|564.14|29
1606687530000|2020-11-29 22:05:30|567|564.5|566.99|564.49|567|564.5|566.96|564.46|17
1606687540000|2020-11-29 22:05:40|567|564.5|567.15|564.65|567.19|564.69|566.95|564.45|26
1606687550000|2020-11-29 22:05:50|567.16|564.66|567.31|564.81|567.48|564.98|567.12|564.62|26
1606687560000|2020-11-29 22:06:00|567.34|564.84|567.45|564.95|567.46|564.96|567.29|564.79|10
1606687570000|2020-11-29 22:06:10|567.47|564.97|567.61|565.11|567.65|565.15|567.47|564.97|25
1606687580000|2020-11-29 22:06:20|567.55|565.05|567.91|565.41|567.92|565.42|567.55|565.05|24
1606687590000|2020-11-29 22:06:30|567.86|565.36|567.91|565.41|567.98|565.48|567.86|565.36|13
1606687600000|2020-11-29 22:06:40|567.88|565.38|567.82|565.32|567.91|565.41|567.76|565.26|20
1606687610000|2020-11-29 22:06:50|567.69|565.19|568.25|565.75|568.25|565.75|567.69|565.19|13
1606687620000|2020-11-29 22:07:00|568.22|565.72|568.34|565.84|568.4|565.9|568.14|565.64|9
1606687630000|2020-11-29 22:07:10|568.37|565.87|568.36|565.86|568.41|565.91|568.31|565.81|10
1606687640000|2020-11-29 22:07:20|568.35|565.85|568.21|565.71|568.35|565.85|568.19|565.69|16
1606687650000|2020-11-29 22:07:30|568.2|565.7|568.17|565.67|568.21|565.71|568.16|565.66|9
1606687660000|2020-11-29 22:07:40|568.2|565.7|568.14|565.64|568.21|565.71|568.12|565.62|23
1606687670000|2020-11-29 22:07:50|568.15|565.65|568.33|565.83|568.36|565.86|568.15|565.65|23
1606687680000|2020-11-29 22:08:00|568.35|565.85|568.35|565.85|568.41|565.91|568.3|565.8|18
1606687690000|2020-11-29 22:08:10|568.34|565.84|568.3|565.8|568.35|565.85|568.29|565.79|16
1606687700000|2020-11-29 22:08:20|568.29|565.79|568.3|565.8|568.32|565.82|568.27|565.77|15
1606687710000|2020-11-29 22:08:30|568.29|565.79|568.27|565.77|568.29|565.79|568.25|565.75|9
1606687720000|2020-11-29 22:08:40|568.26|565.76|568.3|565.8|568.31|565.81|568.26|565.76|8
1606687730000|2020-11-29 22:08:50|568.29|565.79|568.31|565.81|568.32|565.82|568.28|565.78|10
1606687740000|2020-11-29 22:09:00|568.29|565.79|568.28|565.78|568.31|565.81|568.28|565.78|6
1606687750000|2020-11-29 22:09:10|568.27|565.77|568.31|565.81|568.31|565.81|568.26|565.76|4
1606687760000|2020-11-29 22:09:20|568.24|565.74|568.18|565.68|568.25|565.75|568.18|565.68|5
1606687790000|2020-11-29 22:09:50|568.19|565.69|568.19|565.69|568.19|565.69|568.18|565.68|3
1606687800000|2020-11-29 22:10:00|568.18|565.68|568.28|565.78|568.28|565.78|568.18|565.68|10
1606687820000|2020-11-29 22:10:20|568.29|565.79|568.44|565.94|568.45|565.95|568.29|565.79|5
1606687830000|2020-11-29 22:10:30|568.49|565.99|568.49|565.99|568.49|565.99|568.49|565.99|1
1606687840000|2020-11-29 22:10:40|568.5|566|568.5|566|568.5|566|568.5|566|1
1606687850000|2020-11-29 22:10:50|568.54|566.04|568.58|566.08|568.58|566.08|568.54|566.04|6
1606687860000|2020-11-29 22:11:00|568.59|566.09|568.59|566.09|568.59|566.09|568.58|566.08|3
1606687870000|2020-11-29 22:11:10|568.56|566.06|568.58|566.08|568.58|566.08|568.56|566.06|2
1606687880000|2020-11-29 22:11:20|568.57|566.07|568.57|566.07|568.58|566.08|568.57|566.07|3
1606687890000|2020-11-29 22:11:30|568.58|566.08|568.51|566.01|568.58|566.08|568.51|566.01|8
1606687900000|2020-11-29 22:11:40|568.5|566|568.51|566.01|568.51|566.01|568.49|565.99|7
1606687910000|2020-11-29 22:11:50|568.49|565.99|568.49|565.99|568.51|566.01|568.48|565.98|5
1606687920000|2020-11-29 22:12:00|568.48|565.98|568.48|565.98|568.51|566.01|568.48|565.98|7
1606687930000|2020-11-29 22:12:10|568.49|565.99|568.48|565.98|568.49|565.99|568.48|565.98|6
1606687940000|2020-11-29 22:12:20|568.49|565.99|568.5|566|568.5|566|568.48|565.98|5
1606687950000|2020-11-29 22:12:30|568.49|565.99|568.49|565.99|568.5|566|568.48|565.98|5
1606687960000|2020-11-29 22:12:40|568.51|566.01|568.57|566.07|568.57|566.07|568.51|566.01|3
1606687970000|2020-11-29 22:12:50|568.51|566.01|568.51|566.01|568.51|566.01|568.51|566.01|1
1606687980000|2020-11-29 22:13:00|568.52|566.02|568.52|566.02|568.52|566.02|568.52|566.02|1
1606687990000|2020-11-29 22:13:10|568.51|566.01|568.51|566.01|568.51|566.01|568.51|566.01|1
1606688000000|2020-11-29 22:13:20|568.52|566.02|568.52|566.02|568.52|566.02|568.51|566.01|3
1606688020000|2020-11-29 22:13:40|568.53|566.03|568.55|566.05|568.56|566.06|568.52|566.02|7
1606688030000|2020-11-29 22:13:50|568.54|566.04|568.51|566.01|568.55|566.05|568.51|566.01|8
1606688040000|2020-11-29 22:14:00|568.52|566.02|568.51|566.01|568.53|566.03|568.51|566.01|8
1606688060000|2020-11-29 22:14:20|568.5|566|568.47|565.97|568.5|566|568.47|565.97|3
1606688070000|2020-11-29 22:14:30|568.45|565.95|568.36|565.86|568.45|565.95|568.35|565.85|13
1606688080000|2020-11-29 22:14:40|568.31|565.81|568.31|565.81|568.31|565.81|568.31|565.81|1
1606688090000|2020-11-29 22:14:50|568.32|565.82|568.32|565.82|568.32|565.82|568.31|565.81|3
1606688100000|2020-11-29 22:15:00|568.31|565.81|568.3|565.8|568.31|565.81|568.3|565.8|2
1606688130000|2020-11-29 22:15:30|568.31|565.81|568.18|565.68|568.32|565.82|568.18|565.68|11
1606688140000|2020-11-29 22:15:40|568.19|565.69|568.2|565.7|568.2|565.7|568.18|565.68|7
1606688150000|2020-11-29 22:15:50|568.18|565.68|568.17|565.67|568.19|565.69|568.17|565.67|4
1606688160000|2020-11-29 22:16:00|568.18|565.68|568.19|565.69|568.19|565.69|568.14|565.64|5
1606688170000|2020-11-29 22:16:10|568.18|565.68|568.2|565.7|568.2|565.7|568.17|565.67|7
1606688180000|2020-11-29 22:16:20|568.18|565.68|568.15|565.65|568.2|565.7|568.15|565.65|9
1606688190000|2020-11-29 22:16:30|568.17|565.67|568.22|565.72|568.22|565.72|568.15|565.65|5
1606688200000|2020-11-29 22:16:40|568.23|565.73|568.23|565.73|568.28|565.78|568.18|565.68|14
1606688210000|2020-11-29 22:16:50|568.21|565.71|568.25|565.75|568.25|565.75|568.19|565.69|9
1606688220000|2020-11-29 22:17:00|568.23|565.73|568.25|565.75|568.25|565.75|568.23|565.73|2
1606688230000|2020-11-29 22:17:10|568.21|565.71|568.24|565.74|568.26|565.76|568.17|565.67|13
1606688240000|2020-11-29 22:17:20|568.26|565.76|568.26|565.76|568.26|565.76|568.26|565.76|1
1606688250000|2020-11-29 22:17:30|568.24|565.74|568.24|565.74|568.24|565.74|568.19|565.69|5
1606688260000|2020-11-29 22:17:40|568.21|565.71|568.25|565.75|568.27|565.77|568.2|565.7|12
1606688280000|2020-11-29 22:18:00|568.27|565.77|568.27|565.77|568.27|565.77|568.27|565.77|1
1606688290000|2020-11-29 22:18:10|568.25|565.75|568.32|565.82|568.32|565.82|568.25|565.75|5
1606688310000|2020-11-29 22:18:30|568.31|565.81|568.31|565.81|568.32|565.82|568.3|565.8|6
1606688320000|2020-11-29 22:18:40|568.3|565.8|568.3|565.8|568.31|565.81|568.28|565.78|6
1606688340000|2020-11-29 22:19:00|568.31|565.81|568.31|565.81|568.31|565.81|568.31|565.81|1
1606688350000|2020-11-29 22:19:10|568.32|565.82|568.32|565.82|568.32|565.82|568.32|565.82|1
1606688360000|2020-11-29 22:19:20|568.31|565.81|568.27|565.77|568.32|565.82|568.27|565.77|9
1606688370000|2020-11-29 22:19:30|568.24|565.74|568.24|565.74|568.25|565.75|568.23|565.73|5
1606688380000|2020-11-29 22:19:40|568.23|565.73|568.09|565.59|568.24|565.74|568.08|565.58|17
1606688390000|2020-11-29 22:19:50|568.08|565.58|568.01|565.51|568.08|565.58|567.99|565.49|22
1606688400000|2020-11-29 22:20:00|568|565.5|567.82|565.32|568.01|565.51|567.82|565.32|15
1606688410000|2020-11-29 22:20:10|567.84|565.34|567.59|565.09|567.84|565.34|567.59|565.09|15
1606688420000|2020-11-29 22:20:20|567.58|565.08|567.39|564.89|567.6|565.1|567.38|564.88|19
1606688430000|2020-11-29 22:20:30|567.3|564.8|567.22|564.72|567.31|564.81|567.22|564.72|14
1606688440000|2020-11-29 22:20:40|567.21|564.71|566.88|564.38|567.24|564.74|566.88|564.38|15
1606688450000|2020-11-29 22:20:50|566.86|564.36|566.65|564.15|566.86|564.36|566.65|564.15|11
1606688460000|2020-11-29 22:21:00|566.66|564.16|566.34|563.84|566.66|564.16|566.34|563.84|14
1606688470000|2020-11-29 22:21:10|566.33|563.83|566.6|564.1|566.63|564.13|566.33|563.83|26
1606688480000|2020-11-29 22:21:20|566.61|564.11|566.62|564.12|566.67|564.17|566.6|564.1|15
1606688490000|2020-11-29 22:21:30|566.59|564.09|566.56|564.06|566.61|564.11|566.38|563.88|16
1606688500000|2020-11-29 22:21:40|566.55|564.05|566.55|564.05|566.56|564.06|566.51|564.01|10
1606688510000|2020-11-29 22:21:50|566.54|564.04|566.5|564|566.54|564.04|566.5|564|4
1606688520000|2020-11-29 22:22:00|566.48|563.98|566.44|563.94|566.48|563.98|566.42|563.92|10
1606688540000|2020-11-29 22:22:20|566.43|563.93|566.62|564.12|566.62|564.12|566.43|563.93|14
1606688550000|2020-11-29 22:22:30|566.61|564.11|568.04|565.54|568.04|565.54|566.58|564.08|32
1606688560000|2020-11-29 22:22:40|567.95|565.45|568.34|565.84|568.34|565.84|567.83|565.33|17
1606688570000|2020-11-29 22:22:50|568.62|566.12|568.61|566.11|568.62|566.12|568.41|565.91|5
1606688580000|2020-11-29 22:23:00|568.56|566.06|568.7|566.2|568.75|566.25|567.75|565.25|28
1606688590000|2020-11-29 22:23:10|568.69|566.19|568.27|565.77|568.69|566.19|568.24|565.74|32
1606688600000|2020-11-29 22:23:20|568.22|565.72|567.85|565.35|568.22|565.72|567.82|565.32|32
1606688610000|2020-11-29 22:23:30|567.73|565.23|567.41|564.91|567.77|565.27|567.23|564.73|25
1606688620000|2020-11-29 22:23:40|566.74|564.24|566.41|563.91|566.83|564.33|566.4|563.9|24
1606688630000|2020-11-29 22:23:50|566.39|563.89|566.75|564.25|566.75|564.25|566.3|563.8|26
1606688640000|2020-11-29 22:24:00|566.73|564.23|566.45|563.95|566.92|564.42|566.45|563.95|26
1606688650000|2020-11-29 22:24:10|566.37|563.87|565.88|563.38|566.42|563.92|565.88|563.38|27
1606688660000|2020-11-29 22:24:20|565.91|563.41|565.62|563.12|565.99|563.49|565.62|563.12|14
1606688670000|2020-11-29 22:24:30|565.59|563.09|565.1|562.6|565.6|563.1|565.1|562.6|25
1606688680000|2020-11-29 22:24:40|565.11|562.61|565.09|562.59|565.11|562.61|564.95|562.45|13
1606688690000|2020-11-29 22:24:50|565.08|562.58|565|562.5|565.1|562.6|565|562.5|17
1606688700000|2020-11-29 22:25:00|564.98|562.48|565.27|562.77|565.29|562.79|564.98|562.48|18
1606688710000|2020-11-29 22:25:10|565.28|562.78|565.35|562.85|565.37|562.87|565.26|562.76|21
1606688720000|2020-11-29 22:25:20|565.4|562.9|565.44|562.94|565.45|562.95|565.4|562.9|9
1606688730000|2020-11-29 22:25:30|565.47|562.97|565.68|563.18|565.73|563.23|565.43|562.93|18
1606688740000|2020-11-29 22:25:40|565.74|563.24|566|563.5|566.04|563.54|565.73|563.23|22
1606688750000|2020-11-29 22:25:50|566.03|563.53|566.2|563.7|566.26|563.76|566.03|563.53|25
1606688760000|2020-11-29 22:26:00|566.21|563.71|567.01|564.51|567.01|564.51|566.2|563.7|28
1606688770000|2020-11-29 22:26:10|567|564.5|567.14|564.64|567.14|564.64|567|564.5|23
1606688780000|2020-11-29 22:26:20|567.13|564.63|566.98|564.48|567.16|564.66|566.97|564.47|20
1606688790000|2020-11-29 22:26:30|566.97|564.47|566.82|564.32|566.97|564.47|566.77|564.27|20
1606688800000|2020-11-29 22:26:40|566.81|564.31|566.84|564.34|566.84|564.34|566.77|564.27|5
1606688810000|2020-11-29 22:26:50|566.95|564.45|566.93|564.43|566.95|564.45|566.93|564.43|2
1606688820000|2020-11-29 22:27:00|566.92|564.42|566.91|564.41|566.97|564.47|566.91|564.41|13
1606688830000|2020-11-29 22:27:10|566.74|564.24|566.6|564.1|566.75|564.25|566.59|564.09|23
1606688840000|2020-11-29 22:27:20|566.62|564.12|566.55|564.05|566.62|564.12|566.55|564.05|18
1606688850000|2020-11-29 22:27:30|566.56|564.06|566.57|564.07|566.57|564.07|566.55|564.05|11
1606688860000|2020-11-29 22:27:40|566.58|564.08|566.59|564.09|566.6|564.1|566.56|564.06|13
1606688870000|2020-11-29 22:27:50|566.58|564.08|566.67|564.17|566.68|564.18|566.58|564.08|17
1606688880000|2020-11-29 22:28:00|566.66|564.16|566.85|564.35|566.85|564.35|566.65|564.15|23
1606688890000|2020-11-29 22:28:10|566.84|564.34|567.11|564.61|567.14|564.64|566.84|564.34|22
1606688900000|2020-11-29 22:28:20|567.09|564.59|567.3|564.8|567.36|564.86|567.09|564.59|11
1606688910000|2020-11-29 22:28:30|567.36|564.86|567.52|565.02|567.58|565.08|567.34|564.84|17
1606688920000|2020-11-29 22:28:40|567.56|565.06|567.86|565.36|567.98|565.48|567.48|564.98|20
1606688930000|2020-11-29 22:28:50|567.84|565.34|567.9|565.4|567.97|565.47|567.79|565.29|17
1606688940000|2020-11-29 22:29:00|567.91|565.41|567.86|565.36|567.91|565.41|567.72|565.22|16
1606688950000|2020-11-29 22:29:10|567.72|565.22|567.95|565.45|568.03|565.53|567.68|565.18|22
1606688960000|2020-11-29 22:29:20|567.98|565.48|568.12|565.62|568.15|565.65|567.93|565.43|13
1606688970000|2020-11-29 22:29:30|568.18|565.68|568.03|565.53|568.19|565.69|568.03|565.53|20
1606688980000|2020-11-29 22:29:40|568.02|565.52|567.97|565.47|568.04|565.54|567.96|565.46|18
1606688990000|2020-11-29 22:29:50|567.96|565.46|567.9|565.4|567.97|565.47|567.86|565.36|23
1606689000000|2020-11-29 22:30:00|567.91|565.41|567.9|565.4|567.91|565.41|567.78|565.28|21
1606689010000|2020-11-29 22:30:10|567.92|565.42|568.6|566.1|568.6|566.1|567.91|565.41|30
1606689020000|2020-11-29 22:30:20|568.59|566.09|568.87|566.37|568.87|566.37|568.59|566.09|18
1606689030000|2020-11-29 22:30:30|568.86|566.36|569.21|566.71|569.27|566.77|568.83|566.33|21
1606689040000|2020-11-29 22:30:40|569.2|566.7|569.6|567.1|569.62|567.12|569.2|566.7|16
1606689050000|2020-11-29 22:30:50|569.57|567.07|569.54|567.04|569.6|567.1|569.5|567|13
1606689060000|2020-11-29 22:31:00|569.56|567.06|569.51|567.01|569.6|567.1|569.51|567.01|9
1606689070000|2020-11-29 22:31:10|569.49|566.99|569.41|566.91|569.49|566.99|569.41|566.91|4
1606689080000|2020-11-29 22:31:20|569.39|566.89|569.36|566.86|569.39|566.89|569.36|566.86|3
1606689090000|2020-11-29 22:31:30|569.29|566.79|568.98|566.48|569.32|566.82|568.93|566.43|17
1606689100000|2020-11-29 22:31:40|569|566.5|568.76|566.26|569|566.5|568.72|566.22|17
1606689110000|2020-11-29 22:31:50|568.71|566.21|568.52|566.02|568.71|566.21|568.52|566.02|6
1606689120000|2020-11-29 22:32:00|568.53|566.03|568.5|566|568.53|566.03|568.5|566|8
1606689130000|2020-11-29 22:32:10|568.49|565.99|568.44|565.94|568.52|566.02|568.44|565.94|11
1606689140000|2020-11-29 22:32:20|568.43|565.93|568.43|565.93|568.44|565.94|568.43|565.93|3
1606689150000|2020-11-29 22:32:30|568.42|565.92|568.38|565.88|568.43|565.93|568.38|565.88|6
1606689160000|2020-11-29 22:32:40|568.37|565.87|568.36|565.86|568.38|565.88|568.36|565.86|6
1606689170000|2020-11-29 22:32:50|568.33|565.83|568.27|565.77|568.33|565.83|568.27|565.77|14
1606689180000|2020-11-29 22:33:00|568.24|565.74|568.16|565.66|568.24|565.74|568.15|565.65|14
1606689190000|2020-11-29 22:33:10|568|565.5|567.74|565.24|568.11|565.61|567.74|565.24|17
1606689200000|2020-11-29 22:33:20|567.75|565.25|567.68|565.18|567.75|565.25|567.68|565.18|14
1606689210000|2020-11-29 22:33:30|567.67|565.17|567.64|565.14|567.75|565.25|567.64|565.14|12
1606689220000|2020-11-29 22:33:40|567.63|565.13|567.69|565.19|567.69|565.19|567.63|565.13|8
1606689230000|2020-11-29 22:33:50|567.64|565.14|567.69|565.19|567.69|565.19|567.64|565.14|4
1606689240000|2020-11-29 22:34:00|567.7|565.2|567.67|565.17|567.7|565.2|567.65|565.15|7
1606689250000|2020-11-29 22:34:10|567.66|565.16|567.62|565.12|567.66|565.16|567.62|565.12|5
1606689260000|2020-11-29 22:34:20|567.6|565.1|567.48|564.98|567.61|565.11|567.48|564.98|6
1606689270000|2020-11-29 22:34:30|567.46|564.96|567.44|564.94|567.46|564.96|567.44|564.94|3
1606689280000|2020-11-29 22:34:40|567.42|564.92|567.39|564.89|567.42|564.92|567.39|564.89|4
1606689290000|2020-11-29 22:34:50|567.42|564.92|567.27|564.77|567.42|564.92|567.27|564.77|15
1606689300000|2020-11-29 22:35:00|567.26|564.76|567.13|564.63|567.27|564.77|567.13|564.63|10
1606689310000|2020-11-29 22:35:10|567.08|564.58|566.9|564.4|567.08|564.58|566.9|564.4|17
1606689320000|2020-11-29 22:35:20|566.89|564.39|566.77|564.27|566.89|564.39|566.75|564.25|21
1606689330000|2020-11-29 22:35:30|566.76|564.26|566.74|564.24|566.77|564.27|566.74|564.24|18
1606689340000|2020-11-29 22:35:40|566.73|564.23|566.68|564.18|566.74|564.24|566.68|564.18|16
1606689350000|2020-11-29 22:35:50|566.69|564.19|566.65|564.15|566.7|564.2|566.65|564.15|16
1606689360000|2020-11-29 22:36:00|566.66|564.16|566.66|564.16|566.67|564.17|566.65|564.15|6
1606689370000|2020-11-29 22:36:10|566.65|564.15|566.71|564.21|566.71|564.21|566.65|564.15|21
1606689380000|2020-11-29 22:36:20|566.7|564.2|566.72|564.22|566.74|564.24|566.69|564.19|12
1606689390000|2020-11-29 22:36:30|566.71|564.21|567.03|564.53|567.03|564.53|566.71|564.21|24
1606689400000|2020-11-29 22:36:40|567.04|564.54|567.34|564.84|567.34|564.84|567.03|564.53|19
1606689410000|2020-11-29 22:36:50|567.39|564.89|567.51|565.01|567.53|565.03|567.38|564.88|24
1606689420000|2020-11-29 22:37:00|567.53|565.03|567.55|565.05|567.56|565.06|567.5|565|15
1606689430000|2020-11-29 22:37:10|567.56|565.06|567.58|565.08|567.58|565.08|567.53|565.03|10
1606689440000|2020-11-29 22:37:20|567.57|565.07|567.66|565.16|567.67|565.17|567.52|565.02|18
1606689450000|2020-11-29 22:37:30|567.67|565.17|568.02|565.52|568.02|565.52|567.65|565.15|17
1606689460000|2020-11-29 22:37:40|568.03|565.53|568.08|565.58|568.15|565.65|567.99|565.49|20
1606689470000|2020-11-29 22:37:50|568.14|565.64|568.1|565.6|568.24|565.74|568.06|565.56|19
1606689480000|2020-11-29 22:38:00|568.09|565.59|568.88|566.38|568.88|566.38|567.93|565.43|22
1606689490000|2020-11-29 22:38:10|568.89|566.39|568.96|566.46|568.98|566.48|568.89|566.39|23
1606689500000|2020-11-29 22:38:20|568.97|566.47|569.04|566.54|569.04|566.54|568.95|566.45|19
1606689510000|2020-11-29 22:38:30|569.06|566.56|569.11|566.61|569.11|566.61|569.06|566.56|17
1606689520000|2020-11-29 22:38:40|569.1|566.6|568.97|566.47|569.11|566.61|568.97|566.47|16
1606689530000|2020-11-29 22:38:50|568.96|566.46|568.93|566.43|568.98|566.48|568.92|566.42|18
1606689540000|2020-11-29 22:39:00|568.94|566.44|568.9|566.4|568.94|566.44|568.9|566.4|9
1606689550000|2020-11-29 22:39:10|568.88|566.38|568.85|566.35|568.88|566.38|568.85|566.35|3
1606689560000|2020-11-29 22:39:20|568.84|566.34|568.83|566.33|568.85|566.35|568.83|566.33|11
1606689570000|2020-11-29 22:39:30|568.82|566.32|568.76|566.26|568.82|566.32|568.75|566.25|11
1606689580000|2020-11-29 22:39:40|568.74|566.24|568.73|566.23|568.75|566.25|568.73|566.23|4
1606689590000|2020-11-29 22:39:50|568.72|566.22|568.85|566.35|568.86|566.36|568.64|566.14|19
1606689600000|2020-11-29 22:40:00|568.82|566.32|568.83|566.33|568.86|566.36|568.81|566.31|9
1606689610000|2020-11-29 22:40:10|568.81|566.31|568.84|566.34|568.85|566.35|568.81|566.31|4
1606689620000|2020-11-29 22:40:20|568.85|566.35|569.02|566.52|569.02|566.52|568.85|566.35|14
1606689630000|2020-11-29 22:40:30|569.03|566.53|569.04|566.54|569.04|566.54|569.02|566.52|4
1606689640000|2020-11-29 22:40:40|569.05|566.55|569.13|566.63|569.14|566.64|569.05|566.55|17
1606689650000|2020-11-29 22:40:50|569.16|566.66|569.2|566.7|569.2|566.7|569.16|566.66|7
1606689660000|2020-11-29 22:41:00|569.21|566.71|569.2|566.7|569.21|566.71|569.19|566.69|4
1606689670000|2020-11-29 22:41:10|569.18|566.68|569.11|566.61|569.18|566.68|569.11|566.61|14
1606689680000|2020-11-29 22:41:20|569.1|566.6|569.04|566.54|569.1|566.6|569.04|566.54|6
1606689690000|2020-11-29 22:41:30|569.03|566.53|568.91|566.41|569.03|566.53|568.91|566.41|6
1606689700000|2020-11-29 22:41:40|568.9|566.4|568.9|566.4|568.9|566.4|568.9|566.4|1
1606689710000|2020-11-29 22:41:50|568.87|566.37|568.87|566.37|568.87|566.37|568.87|566.37|1
1606689720000|2020-11-29 22:42:00|568.86|566.36|568.87|566.37|568.87|566.37|568.85|566.35|4
1606689730000|2020-11-29 22:42:10|568.86|566.36|568.87|566.37|568.87|566.37|568.85|566.35|5
1606689740000|2020-11-29 22:42:20|568.86|566.36|568.87|566.37|568.88|566.38|568.86|566.36|8
1606689750000|2020-11-29 22:42:30|568.86|566.36|568.86|566.36|568.87|566.37|568.85|566.35|5
1606689760000|2020-11-29 22:42:40|568.85|566.35|568.85|566.35|568.87|566.37|568.85|566.35|6
1606689770000|2020-11-29 22:42:50|568.83|566.33|568.84|566.34|568.84|566.34|568.81|566.31|6
1606689780000|2020-11-29 22:43:00|568.86|566.36|568.76|566.26|568.86|566.36|568.76|566.26|11
1606689790000|2020-11-29 22:43:10|568.78|566.28|568.78|566.28|568.79|566.29|568.78|566.28|3
1606689800000|2020-11-29 22:43:20|568.79|566.29|568.88|566.38|568.88|566.38|568.79|566.29|14
1606689810000|2020-11-29 22:43:30|568.87|566.37|568.84|566.34|568.88|566.38|568.84|566.34|8
1606689820000|2020-11-29 22:43:40|568.89|566.39|568.84|566.34|568.9|566.4|568.84|566.34|12
1606689830000|2020-11-29 22:43:50|568.85|566.35|568.87|566.37|568.87|566.37|568.84|566.34|13
1606689850000|2020-11-29 22:44:10|568.88|566.38|568.87|566.37|568.88|566.38|568.87|566.37|4
1606689860000|2020-11-29 22:44:20|568.85|566.35|568.87|566.37|568.88|566.38|568.85|566.35|4
1606689870000|2020-11-29 22:44:30|568.88|566.38|568.88|566.38|568.88|566.38|568.88|566.38|1
1606689880000|2020-11-29 22:44:40|568.91|566.41|568.99|566.49|569.01|566.51|568.91|566.41|10
1606689890000|2020-11-29 22:44:50|569|566.5|569|566.5|569|566.5|568.99|566.49|3
1606689900000|2020-11-29 22:45:00|569.01|566.51|568.99|566.49|569.01|566.51|568.98|566.48|9
1606689910000|2020-11-29 22:45:10|568.98|566.48|568.98|566.48|568.98|566.48|568.98|566.48|1
1606689920000|2020-11-29 22:45:20|568.99|566.49|568.98|566.48|568.99|566.49|568.98|566.48|4
1606689930000|2020-11-29 22:45:30|568.97|566.47|568.96|566.46|568.97|566.47|568.96|566.46|2
1606689940000|2020-11-29 22:45:40|568.95|566.45|569.01|566.51|569.02|566.52|568.92|566.42|11
1606689950000|2020-11-29 22:45:50|569.03|566.53|569.06|566.56|569.06|566.56|569.02|566.52|11
1606689960000|2020-11-29 22:46:00|569.07|566.57|569.18|566.68|569.19|566.69|569.03|566.53|19
1606689970000|2020-11-29 22:46:10|569.19|566.69|569.21|566.71|569.21|566.71|569.14|566.64|15
1606689980000|2020-11-29 22:46:20|569.31|566.81|570.91|568.41|571.04|568.54|569.31|566.81|32
1606689990000|2020-11-29 22:46:30|570.92|568.42|570.9|568.4|570.96|568.46|570.8|568.3|31
1606690000000|2020-11-29 22:46:40|570.93|568.43|571|568.5|571.11|568.61|570.86|568.36|21
1606690010000|2020-11-29 22:46:50|571.01|568.51|570.88|568.38|571.01|568.51|570.86|568.36|23
1606690020000|2020-11-29 22:47:00|570.9|568.4|570.96|568.46|570.96|568.46|570.87|568.37|29
1606690030000|2020-11-29 22:47:10|570.98|568.48|570.85|568.35|570.98|568.48|570.85|568.35|22
1606690040000|2020-11-29 22:47:20|570.81|568.31|570.83|568.33|570.84|568.34|570.53|568.03|34
1606690050000|2020-11-29 22:47:30|570.8|568.3|570.83|568.33|570.83|568.33|570.75|568.25|14
1606690060000|2020-11-29 22:47:40|570.84|568.34|570.67|568.17|570.84|568.34|570.66|568.16|24
1606690070000|2020-11-29 22:47:50|570.52|568.02|571.09|568.59|571.09|568.59|570.48|567.98|21
1606690080000|2020-11-29 22:48:00|571.12|568.62|571.53|569.03|571.53|569.03|571.1|568.6|22
1606690090000|2020-11-29 22:48:10|571.55|569.05|572.82|570.32|572.82|570.32|571.48|568.98|37
1606690100000|2020-11-29 22:48:20|572.59|570.09|573.3|570.8|573.53|571.03|572.1|569.6|29
1606690110000|2020-11-29 22:48:30|573.29|570.79|572.8|570.3|573.29|570.79|572.8|570.3|25
1606690120000|2020-11-29 22:48:40|572.77|570.27|573.32|570.82|573.35|570.85|572.76|570.26|21
1606690130000|2020-11-29 22:48:50|573.3|570.8|573.77|571.27|573.85|571.35|573.3|570.8|30
1606690140000|2020-11-29 22:49:00|573.75|571.25|573.88|571.38|573.88|571.38|573.75|571.25|17
1606690150000|2020-11-29 22:49:10|573.89|571.39|573.61|571.11|573.91|571.41|573.61|571.11|14
1606690160000|2020-11-29 22:49:20|573.54|571.04|573.06|570.56|573.54|571.04|572.98|570.48|33
1606690170000|2020-11-29 22:49:30|573.04|570.54|572.87|570.37|573.05|570.55|572.84|570.34|25
1606690180000|2020-11-29 22:49:40|572.86|570.36|572.4|569.9|572.86|570.36|572.4|569.9|26
1606690190000|2020-11-29 22:49:50|572.44|569.94|572.11|569.61|572.44|569.94|572.03|569.53|25
1606690200000|2020-11-29 22:50:00|572.13|569.63|572.94|570.44|573.01|570.51|572.11|569.61|34
1606690210000|2020-11-29 22:50:10|573.02|570.52|572.72|570.22|573.02|570.52|572.52|570.02|31
1606690220000|2020-11-29 22:50:20|572.73|570.23|572.41|569.91|572.73|570.23|572.41|569.91|18
1606690230000|2020-11-29 22:50:30|572.4|569.9|572.12|569.62|572.4|569.9|572.05|569.55|27
1606690240000|2020-11-29 22:50:40|572.13|569.63|572.42|569.92|572.43|569.93|572.01|569.51|18
1606690250000|2020-11-29 22:50:50|572.48|569.98|572.27|569.77|572.49|569.99|572.27|569.77|19
1606690260000|2020-11-29 22:51:00|572.26|569.76|572.22|569.72|572.28|569.78|572.22|569.72|11
1606690270000|2020-11-29 22:51:10|572.23|569.73|571.92|569.42|572.23|569.73|571.91|569.41|25
1606690280000|2020-11-29 22:51:20|571.91|569.41|571.97|569.47|571.99|569.49|571.87|569.37|18
1606690290000|2020-11-29 22:51:30|571.98|569.48|572.06|569.56|572.08|569.58|571.98|569.48|16
1606690300000|2020-11-29 22:51:40|572.07|569.57|572.09|569.59|572.09|569.59|572.06|569.56|6
1606690310000|2020-11-29 22:51:50|572.1|569.6|572.12|569.62|572.14|569.64|572.09|569.59|13
1606690320000|2020-11-29 22:52:00|572.11|569.61|572.06|569.56|572.12|569.62|572.06|569.56|13
1606690330000|2020-11-29 22:52:10|572.09|569.59|572.05|569.55|572.09|569.59|572.02|569.52|12
1606690340000|2020-11-29 22:52:20|572.03|569.53|571.81|569.31|572.03|569.53|571.81|569.31|12
1606690350000|2020-11-29 22:52:30|571.82|569.32|571.85|569.35|571.86|569.36|571.76|569.26|20
1606690360000|2020-11-29 22:52:40|571.86|569.36|571.82|569.32|571.88|569.38|571.82|569.32|18
1606690370000|2020-11-29 22:52:50|571.81|569.31|571.74|569.24|571.81|569.31|571.72|569.22|16
1606690380000|2020-11-29 22:53:00|571.73|569.23|571.96|569.46|571.96|569.46|571.69|569.19|24
1606690390000|2020-11-29 22:53:10|571.94|569.44|572.31|569.81|572.31|569.81|571.94|569.44|27
1606690400000|2020-11-29 22:53:20|572.32|569.82|572.18|569.68|572.33|569.83|572.13|569.63|22
1606690410000|2020-11-29 22:53:30|572.15|569.65|571.82|569.32|572.25|569.75|571.79|569.29|30
1606690420000|2020-11-29 22:53:40|571.85|569.35|572.64|570.14|572.64|570.14|571.81|569.31|33
1606690430000|2020-11-29 22:53:50|572.61|570.11|572.69|570.19|573.3|570.8|572.59|570.09|32
1606690440000|2020-11-29 22:54:00|572.61|570.11|572.77|570.27|572.94|570.44|572.45|569.95|30
1606690450000|2020-11-29 22:54:10|572.8|570.3|573.09|570.59|573.28|570.78|572.8|570.3|22
1606690460000|2020-11-29 22:54:20|573.05|570.55|572.84|570.34|573.05|570.55|572.82|570.32|23
1606690470000|2020-11-29 22:54:30|572.88|570.38|572.99|570.49|573.08|570.58|572.88|570.38|24
1606690480000|2020-11-29 22:54:40|572.98|570.48|573.39|570.89|573.39|570.89|572.98|570.48|16
1606690490000|2020-11-29 22:54:50|573.4|570.9|573.11|570.61|573.4|570.9|573.09|570.59|19
1606690500000|2020-11-29 22:55:00|573.1|570.6|573.09|570.59|573.11|570.61|573.05|570.55|19
1606690510000|2020-11-29 22:55:10|573.12|570.62|572.86|570.36|573.13|570.63|572.86|570.36|21
1606690520000|2020-11-29 22:55:20|572.79|570.29|572.77|570.27|572.8|570.3|572.74|570.24|24
1606690530000|2020-11-29 22:55:30|572.78|570.28|572.65|570.15|572.78|570.28|572.62|570.12|13
1606690540000|2020-11-29 22:55:40|572.66|570.16|572.46|569.96|572.66|570.16|572.41|569.91|27
1606690550000|2020-11-29 22:55:50|572.45|569.95|572.2|569.7|572.46|569.96|572.2|569.7|21
1606690560000|2020-11-29 22:56:00|572.21|569.71|572.73|570.23|572.73|570.23|572.2|569.7|35
1606690570000|2020-11-29 22:56:10|572.74|570.24|572.3|569.8|572.75|570.25|572.26|569.76|26
1606690580000|2020-11-29 22:56:20|572.26|569.76|572.12|569.62|572.38|569.88|572.12|569.62|26
1606690590000|2020-11-29 22:56:30|572.13|569.63|572.02|569.52|572.14|569.64|571.99|569.49|23
1606690600000|2020-11-29 22:56:40|572.03|569.53|572.26|569.76|572.38|569.88|572.03|569.53|28
1606690610000|2020-11-29 22:56:50|572.29|569.79|572.29|569.79|572.3|569.8|572.2|569.7|15
1606690620000|2020-11-29 22:57:00|572.32|569.82|572.5|570|572.5|570|572.27|569.77|16
1606690630000|2020-11-29 22:57:10|572.47|569.97|572.26|569.76|572.47|569.97|572.26|569.76|13
1606690640000|2020-11-29 22:57:20|572.27|569.77|572.28|569.78|572.28|569.78|572.24|569.74|11
1606690650000|2020-11-29 22:57:30|572.27|569.77|572.22|569.72|572.27|569.77|572.18|569.68|13
1606690660000|2020-11-29 22:57:40|572.23|569.73|572.14|569.64|572.24|569.74|572.13|569.63|19
1606690670000|2020-11-29 22:57:50|572.15|569.65|572.13|569.63|572.15|569.65|572.13|569.63|5
1606690680000|2020-11-29 22:58:00|572.17|569.67|572.24|569.74|572.29|569.79|572.17|569.67|15
1606690690000|2020-11-29 22:58:10|572.25|569.75|572.1|569.6|572.25|569.75|572.1|569.6|16
1606690700000|2020-11-29 22:58:20|572.11|569.61|572.13|569.63|572.16|569.66|572.06|569.56|15
1606690710000|2020-11-29 22:58:30|572.15|569.65|572.17|569.67|572.21|569.71|572.14|569.64|9
1606690720000|2020-11-29 22:58:40|572.18|569.68|572.16|569.66|572.18|569.68|572.16|569.66|4
1606690730000|2020-11-29 22:58:50|572.17|569.67|572.23|569.73|572.23|569.73|572.15|569.65|14
1606690740000|2020-11-29 22:59:00|572.2|569.7|572.27|569.77|572.28|569.78|572.15|569.65|17
1606690750000|2020-11-29 22:59:10|572.28|569.78|572.29|569.79|572.29|569.79|572.26|569.76|21
1606690760000|2020-11-29 22:59:20|572.3|569.8|572.13|569.63|572.3|569.8|572.13|569.63|16
1606690770000|2020-11-29 22:59:30|572.12|569.62|572.1|569.6|572.14|569.64|572.1|569.6|16
1606690780000|2020-11-29 22:59:40|572.09|569.59|572.09|569.59|572.09|569.59|572.07|569.57|5
1606690790000|2020-11-29 22:59:50|572.1|569.6|572.16|569.66|572.21|569.71|572.1|569.6|13
1606690800000|2020-11-29 23:00:00|572.17|569.67|572.92|570.42|572.94|570.44|572.16|569.66|28
1606690810000|2020-11-29 23:00:10|572.9|570.4|572.88|570.38|573.27|570.77|572.86|570.36|27
1606690820000|2020-11-29 23:00:20|572.84|570.34|573.88|571.38|574.02|571.52|572.81|570.31|32
1606690830000|2020-11-29 23:00:30|573.94|571.44|573.96|571.46|574.06|571.56|573.81|571.31|31
1606690840000|2020-11-29 23:00:40|573.95|571.45|573.94|571.44|574.34|571.84|573.87|571.37|30
1606690850000|2020-11-29 23:00:50|573.96|571.46|574.15|571.65|574.32|571.82|573.96|571.46|25
1606690860000|2020-11-29 23:01:00|574.2|571.7|575.17|572.67|575.17|572.67|574.2|571.7|29
1606690870000|2020-11-29 23:01:10|575.16|572.66|575.23|572.73|575.26|572.76|575.14|572.64|17
1606690880000|2020-11-29 23:01:20|575.26|572.76|575.06|572.56|575.32|572.82|575.06|572.56|25
1606690890000|2020-11-29 23:01:30|575.04|572.54|574.65|572.15|575.04|572.54|574.6|572.1|31
1606690900000|2020-11-29 23:01:40|574.67|572.17|574.82|572.32|575.06|572.56|574.66|572.16|31
1606690910000|2020-11-29 23:01:50|574.83|572.33|574.45|571.95|574.83|572.33|574.41|571.91|28
1606690920000|2020-11-29 23:02:00|574.38|571.88|574|571.5|574.38|571.88|573.95|571.45|30
1606690930000|2020-11-29 23:02:10|573.91|571.41|574.31|571.81|574.32|571.82|573.72|571.22|34
1606690940000|2020-11-29 23:02:20|574.32|571.82|574.14|571.64|574.32|571.82|573.94|571.44|28
1606690950000|2020-11-29 23:02:30|574.16|571.66|573.89|571.39|574.21|571.71|573.81|571.31|30
1606690960000|2020-11-29 23:02:40|573.88|571.38|574.17|571.67|574.17|571.67|573.78|571.28|26
1606690970000|2020-11-29 23:02:50|574.19|571.69|574.44|571.94|574.58|572.08|574.19|571.69|32
1606690980000|2020-11-29 23:03:00|574.43|571.93|574.26|571.76|574.43|571.93|574.26|571.76|24
1606690990000|2020-11-29 23:03:10|574.22|571.72|574.31|571.81|574.31|571.81|574.12|571.62|21
1606691000000|2020-11-29 23:03:20|574.33|571.83|574.29|571.79|574.35|571.85|574.29|571.79|15
1606691010000|2020-11-29 23:03:30|574.25|571.75|574.32|571.82|574.33|571.83|574.23|571.73|22
1606691020000|2020-11-29 23:03:40|574.26|571.76|574.26|571.76|574.3|571.8|574.24|571.74|19
1606691030000|2020-11-29 23:03:50|574.27|571.77|574.2|571.7|574.27|571.77|574.2|571.7|10
1606691040000|2020-11-29 23:04:00|574.21|571.71|574.17|571.67|574.21|571.71|574.17|571.67|8
1606691050000|2020-11-29 23:04:10|574.18|571.68|574.16|571.66|574.18|571.68|574.16|571.66|5
1606691060000|2020-11-29 23:04:20|574.15|571.65|573.96|571.46|574.15|571.65|573.96|571.46|15
1606691070000|2020-11-29 23:04:30|573.97|571.47|574.24|571.74|574.24|571.74|573.95|571.45|27
1606691080000|2020-11-29 23:04:40|574.2|571.7|574.42|571.92|574.44|571.94|574.18|571.68|24
1606691090000|2020-11-29 23:04:50|574.45|571.95|574.32|571.82|574.47|571.97|574.32|571.82|18
1606691100000|2020-11-29 23:05:00|574.33|571.83|574.26|571.76|574.35|571.85|574.23|571.73|30
1606691110000|2020-11-29 23:05:10|574.24|571.74|574.15|571.65|574.27|571.77|574.15|571.65|21
1606691120000|2020-11-29 23:05:20|574.16|571.66|574.12|571.62|574.16|571.66|574.08|571.58|10
1606691130000|2020-11-29 23:05:30|574.13|571.63|574.14|571.64|574.15|571.65|574.13|571.63|5
1606691140000|2020-11-29 23:05:40|574.09|571.59|574.01|571.51|574.09|571.59|574.01|571.51|6
1606691150000|2020-11-29 23:05:50|573.89|571.39|573.9|571.4|573.9|571.4|573.88|571.38|4
1606691160000|2020-11-29 23:06:00|573.91|571.41|573.8|571.3|573.91|571.41|573.66|571.16|24
1606691170000|2020-11-29 23:06:10|573.81|571.31|573.74|571.24|573.85|571.35|573.74|571.24|26
1606691180000|2020-11-29 23:06:20|573.81|571.31|573.71|571.21|573.82|571.32|573.61|571.11|23
1606691190000|2020-11-29 23:06:30|573.73|571.23|573.98|571.48|574|571.5|573.73|571.23|19
1606691200000|2020-11-29 23:06:40|573.97|571.47|573.92|571.42|573.98|571.48|573.9|571.4|13
1606691210000|2020-11-29 23:06:50|573.93|571.43|573.73|571.23|573.93|571.43|573.72|571.22|14
1606691220000|2020-11-29 23:07:00|573.72|571.22|573.33|570.83|573.72|571.22|573.33|570.83|19
1606691230000|2020-11-29 23:07:10|573.34|570.84|573.81|571.31|573.81|571.31|573.34|570.84|19
1606691240000|2020-11-29 23:07:20|573.82|571.32|573.88|571.38|573.9|571.4|573.82|571.32|18
1606691250000|2020-11-29 23:07:30|573.87|571.37|573.88|571.38|573.88|571.38|573.85|571.35|8
1606691260000|2020-11-29 23:07:40|573.89|571.39|574|571.5|574.04|571.54|573.89|571.39|15
1606691270000|2020-11-29 23:07:50|574.17|571.67|574.19|571.69|574.24|571.74|574.06|571.56|24
1606691280000|2020-11-29 23:08:00|574.2|571.7|574.59|572.09|574.72|572.22|574.2|571.7|30
1606691290000|2020-11-29 23:08:10|574.65|572.15|574.76|572.26|574.76|572.26|574.58|572.08|20
1606691300000|2020-11-29 23:08:20|574.78|572.28|575|572.5|575.01|572.51|574.68|572.18|28
1606691310000|2020-11-29 23:08:30|574.98|572.48|575.08|572.58|575.19|572.69|574.93|572.43|25
1606691320000|2020-11-29 23:08:40|575.02|572.52|574.98|572.48|575.15|572.65|574.92|572.42|24
1606691330000|2020-11-29 23:08:50|575.1|572.6|575.77|573.27|575.84|573.34|575.01|572.51|18
1606691340000|2020-11-29 23:09:00|575.76|573.26|575.59|573.09|575.76|573.26|575.35|572.85|30
1606691350000|2020-11-29 23:09:10|575.61|573.11|575.68|573.18|575.68|573.18|575.4|572.9|28
1606691360000|2020-11-29 23:09:20|575.64|573.14|576.11|573.61|576.16|573.66|575.64|573.14|30
1606691370000|2020-11-29 23:09:30|576.14|573.64|576.2|573.7|576.27|573.77|576.07|573.57|23
1606691380000|2020-11-29 23:09:40|576.22|573.72|576.67|574.17|576.67|574.17|576.18|573.68|27
1606691390000|2020-11-29 23:09:50|576.65|574.15|576.79|574.29|576.86|574.36|576.65|574.15|21
1606691400000|2020-11-29 23:10:00|576.78|574.28|576.17|573.67|576.78|574.28|576.17|573.67|23
1606691410000|2020-11-29 23:10:10|576.19|573.69|575.99|573.49|576.31|573.81|575.98|573.48|30
1606691420000|2020-11-29 23:10:20|576.01|573.51|575.8|573.3|576.02|573.52|575.64|573.14|24
1606691430000|2020-11-29 23:10:30|575.79|573.29|576.11|573.61|576.11|573.61|575.77|573.27|25
1606691440000|2020-11-29 23:10:40|576.12|573.62|575.74|573.24|576.26|573.76|575.74|573.24|25
1606691450000|2020-11-29 23:10:50|575.71|573.21|575.83|573.33|575.86|573.36|575.61|573.11|27
1606691460000|2020-11-29 23:11:00|575.82|573.32|575.5|573|575.86|573.36|575.49|572.99|30
1606691470000|2020-11-29 23:11:10|575.49|572.99|575.36|572.86|575.57|573.07|575.36|572.86|26
1606691480000|2020-11-29 23:11:20|575.37|572.87|575.11|572.61|575.37|572.87|575|572.5|28
1606691490000|2020-11-29 23:11:30|574.98|572.48|575.42|572.92|575.42|572.92|574.96|572.46|22
1606691500000|2020-11-29 23:11:40|575.47|572.97|575.49|572.99|575.67|573.17|575.47|572.97|22
1606691510000|2020-11-29 23:11:50|575.48|572.98|575.55|573.05|575.62|573.12|575.46|572.96|23
1606691520000|2020-11-29 23:12:00|575.59|573.09|575.49|572.99|575.61|573.11|575.46|572.96|25
1606691530000|2020-11-29 23:12:10|575.51|573.01|575.53|573.03|575.64|573.14|575.51|573.01|23
1606691540000|2020-11-29 23:12:20|575.49|572.99|575.59|573.09|575.59|573.09|575.37|572.87|25
1606691550000|2020-11-29 23:12:30|575.58|573.08|575.76|573.26|575.76|573.26|575.58|573.08|23
1606691560000|2020-11-29 23:12:40|575.79|573.29|575.73|573.23|575.83|573.33|575.72|573.22|10
1606691570000|2020-11-29 23:12:50|575.76|573.26|575.88|573.38|575.99|573.49|575.71|573.21|26
1606691580000|2020-11-29 23:13:00|575.89|573.39|575.98|573.48|575.99|573.49|575.88|573.38|19
1606691590000|2020-11-29 23:13:10|575.97|573.47|576.11|573.61|576.16|573.66|575.95|573.45|18
1606691600000|2020-11-29 23:13:20|576.07|573.57|576.13|573.63|576.16|573.66|576.02|573.52|27
1606691610000|2020-11-29 23:13:30|576.09|573.59|576.02|573.52|576.11|573.61|575.99|573.49|19
1606691620000|2020-11-29 23:13:40|576.04|573.54|576.2|573.7|576.22|573.72|576.04|573.54|24
1606691630000|2020-11-29 23:13:50|576.17|573.67|576.16|573.66|576.24|573.74|576.1|573.6|33
1606691640000|2020-11-29 23:14:00|576.1|573.6|576.34|573.84|576.35|573.85|576.09|573.59|29
1606691650000|2020-11-29 23:14:10|576.33|573.83|576.44|573.94|576.47|573.97|576.32|573.82|25
1606691660000|2020-11-29 23:14:20|576.43|573.93|576.36|573.86|576.43|573.93|576.35|573.85|23
1606691670000|2020-11-29 23:14:30|576.35|573.85|576.42|573.92|576.42|573.92|576.34|573.84|18
1606691680000|2020-11-29 23:14:40|576.46|573.96|576.54|574.04|576.54|574.04|576.46|573.96|4
1606691690000|2020-11-29 23:14:50|576.57|574.07|576.5|574|576.57|574.07|576.49|573.99|5
1606691700000|2020-11-29 23:15:00|576.51|574.01|576.52|574.02|576.52|574.02|576.49|573.99|8
1606691710000|2020-11-29 23:15:10|576.51|574.01|576.54|574.04|576.54|574.04|576.51|574.01|3
1606691720000|2020-11-29 23:15:20|576.57|574.07|576.69|574.19|576.71|574.21|576.57|574.07|5
1606691730000|2020-11-29 23:15:30|576.71|574.21|576.79|574.29|576.79|574.29|576.69|574.19|12
1606691740000|2020-11-29 23:15:40|576.78|574.28|577.27|574.77|577.28|574.78|576.78|574.28|18
1606691750000|2020-11-29 23:15:50|577.28|574.78|577.33|574.83|577.33|574.83|577.28|574.78|9
1606691760000|2020-11-29 23:16:00|577.36|574.86|577.04|574.54|577.36|574.86|577|574.5|26
1606691770000|2020-11-29 23:16:10|577.06|574.56|576.99|574.49|577.16|574.66|576.99|574.49|22
1606691780000|2020-11-29 23:16:20|577|574.5|576.97|574.47|577.1|574.6|576.96|574.46|27
1606691790000|2020-11-29 23:16:30|576.96|574.46|576.56|574.06|576.96|574.46|576.56|574.06|29
1606691800000|2020-11-29 23:16:40|576.55|574.05|576.52|574.02|576.56|574.06|576.5|574|16
1606691810000|2020-11-29 23:16:50|576.51|574.01|576.1|573.6|576.51|574.01|576.1|573.6|16
1606691820000|2020-11-29 23:17:00|576.07|573.57|575.93|573.43|576.07|573.57|575.9|573.4|6
1606691830000|2020-11-29 23:17:10|575.91|573.41|575.84|573.34|575.91|573.41|575.83|573.33|15
1606691840000|2020-11-29 23:17:20|575.85|573.35|575.86|573.36|575.86|573.36|575.83|573.33|17
1606691850000|2020-11-29 23:17:30|575.85|573.35|575.96|573.46|575.99|573.49|575.85|573.35|15
1606691860000|2020-11-29 23:17:40|575.97|573.47|575.95|573.45|576.07|573.57|575.94|573.44|22
1606691870000|2020-11-29 23:17:50|575.92|573.42|576.01|573.51|576.03|573.53|575.85|573.35|14
1606691880000|2020-11-29 23:18:00|576|573.5|576.51|574.01|576.51|574.01|575.98|573.48|27
1606691890000|2020-11-29 23:18:10|576.54|574.04|576.71|574.21|576.77|574.27|576.34|573.84|20
1606691900000|2020-11-29 23:18:20|576.72|574.22|576.52|574.02|576.72|574.22|576.52|574.02|22
1606691910000|2020-11-29 23:18:30|576.53|574.03|576.26|573.76|576.53|574.03|576.26|573.76|16
1606691920000|2020-11-29 23:18:40|576.28|573.78|576.27|573.77|576.4|573.9|576.25|573.75|22
1606691930000|2020-11-29 23:18:50|576.28|573.78|576.31|573.81|576.5|574|576.28|573.78|18
1606691940000|2020-11-29 23:19:00|576.32|573.82|576.26|573.76|576.32|573.82|576.25|573.75|12
1606691950000|2020-11-29 23:19:10|576.25|573.75|576.11|573.61|576.25|573.75|576.07|573.57|12
1606691960000|2020-11-29 23:19:20|576.1|573.6|576.2|573.7|576.24|573.74|576.07|573.57|25
1606691970000|2020-11-29 23:19:30|576.19|573.69|576.1|573.6|576.19|573.69|576.09|573.59|19
1606691980000|2020-11-29 23:19:40|576.09|573.59|576.02|573.52|576.09|573.59|576.01|573.51|8
1606691990000|2020-11-29 23:19:50|576.03|573.53|576.25|573.75|576.27|573.77|576.03|573.53|20
1606692000000|2020-11-29 23:20:00|576.3|573.8|576.38|573.88|576.38|573.88|576.28|573.78|7
1606692010000|2020-11-29 23:20:10|576.37|573.87|576.25|573.75|576.37|573.87|576.22|573.72|19
1606692020000|2020-11-29 23:20:20|576.24|573.74|576.16|573.66|576.24|573.74|576.16|573.66|16
1606692030000|2020-11-29 23:20:30|576.2|573.7|576.13|573.63|576.2|573.7|576.13|573.63|15
1606692040000|2020-11-29 23:20:40|576.12|573.62|576.04|573.54|576.12|573.62|576.04|573.54|11
1606692050000|2020-11-29 23:20:50|576.03|573.53|575.98|573.48|576.06|573.56|575.98|573.48|7
1606692060000|2020-11-29 23:21:00|575.99|573.49|575.95|573.45|576|573.5|575.95|573.45|6
1606692070000|2020-11-29 23:21:10|575.96|573.46|575.9|573.4|575.96|573.46|575.89|573.39|8
1606692080000|2020-11-29 23:21:20|575.89|573.39|575.83|573.33|575.9|573.4|575.83|573.33|9
1606692090000|2020-11-29 23:21:30|575.82|573.32|575.74|573.24|575.83|573.33|575.73|573.23|10
1606692100000|2020-11-29 23:21:40|575.72|573.22|575.43|572.93|575.73|573.23|575.42|572.92|26
1606692110000|2020-11-29 23:21:50|575.33|572.83|575.59|573.09|575.59|573.09|575.25|572.75|25
1606692120000|2020-11-29 23:22:00|575.61|573.11|575.7|573.2|575.7|573.2|575.6|573.1|22
1606692130000|2020-11-29 23:22:10|575.71|573.21|575.83|573.33|575.83|573.33|575.68|573.18|21
1606692140000|2020-11-29 23:22:20|575.84|573.34|575.77|573.27|575.84|573.34|575.77|573.27|5
1606692150000|2020-11-29 23:22:30|575.78|573.28|575.58|573.08|575.79|573.29|575.56|573.06|24
1606692160000|2020-11-29 23:22:40|575.57|573.07|575.66|573.16|575.69|573.19|575.56|573.06|20
1606692170000|2020-11-29 23:22:50|575.67|573.17|575.32|572.82|575.67|573.17|575.3|572.8|27
1606692180000|2020-11-29 23:23:00|575.31|572.81|575.28|572.78|575.4|572.9|575.28|572.78|18
1606692190000|2020-11-29 23:23:10|575.27|572.77|575.52|573.02|575.54|573.04|575.27|572.77|16
1606692200000|2020-11-29 23:23:20|575.56|573.06|575.57|573.07|575.61|573.11|575.53|573.03|20
1606692210000|2020-11-29 23:23:30|575.56|573.06|575.55|573.05|575.59|573.09|575.54|573.04|15
1606692220000|2020-11-29 23:23:40|575.54|573.04|575.67|573.17|575.7|573.2|575.54|573.04|16
1606692230000|2020-11-29 23:23:50|575.65|573.15|575.95|573.45|575.99|573.49|575.65|573.15|14
1606692240000|2020-11-29 23:24:00|576.2|573.7|576.37|573.87|576.38|573.88|576.2|573.7|19
1606692250000|2020-11-29 23:24:10|576.38|573.88|576.65|574.15|576.7|574.2|576.38|573.88|18
1606692260000|2020-11-29 23:24:20|576.66|574.16|577.13|574.63|577.19|574.69|576.64|574.14|18
1606692270000|2020-11-29 23:24:30|577.14|574.64|577.09|574.59|577.16|574.66|577.02|574.52|22
1606692280000|2020-11-29 23:24:40|577.08|574.58|577.14|574.64|577.22|574.72|577.07|574.57|20
1606692290000|2020-11-29 23:24:50|577.16|574.66|576.85|574.35|577.24|574.74|576.85|574.35|22
1606692300000|2020-11-29 23:25:00|576.81|574.31|576.92|574.42|576.93|574.43|576.81|574.31|22
1606692310000|2020-11-29 23:25:10|576.93|574.43|576.79|574.29|576.94|574.44|576.79|574.29|26
1606692320000|2020-11-29 23:25:20|576.78|574.28|576.78|574.28|576.8|574.3|576.72|574.22|20
1606692330000|2020-11-29 23:25:30|576.75|574.25|576.81|574.31|576.81|574.31|576.75|574.25|7
1606692340000|2020-11-29 23:25:40|576.82|574.32|576.81|574.31|576.85|574.35|576.81|574.31|5
1606692350000|2020-11-29 23:25:50|576.8|574.3|577.02|574.52|577.04|574.54|576.73|574.23|19
1606692360000|2020-11-29 23:26:00|577.04|574.54|577.13|574.63|577.15|574.65|577.04|574.54|19
1606692370000|2020-11-29 23:26:10|577.12|574.62|577.29|574.79|577.34|574.84|577.12|574.62|21
1606692380000|2020-11-29 23:26:20|577.3|574.8|577.44|574.94|577.46|574.96|577.3|574.8|23
1606692390000|2020-11-29 23:26:30|577.43|574.93|577.9|575.4|577.9|575.4|577.39|574.89|15
1606692400000|2020-11-29 23:26:40|577.89|575.39|577.93|575.43|578|575.5|577.88|575.38|27
1606692410000|2020-11-29 23:26:50|577.95|575.45|577.97|575.47|578.05|575.55|577.9|575.4|22
1606692420000|2020-11-29 23:27:00|578.01|575.51|577.92|575.42|578.01|575.51|577.87|575.37|20
1606692430000|2020-11-29 23:27:10|577.9|575.4|577.88|575.38|578.05|575.55|577.85|575.35|18
1606692440000|2020-11-29 23:27:20|577.85|575.35|577.74|575.24|577.91|575.41|577.74|575.24|24
1606692450000|2020-11-29 23:27:30|577.73|575.23|577.73|575.23|577.81|575.31|577.7|575.2|20
1606692460000|2020-11-29 23:27:40|577.72|575.22|577.7|575.2|577.82|575.32|577.69|575.19|25
1606692470000|2020-11-29 23:27:50|577.69|575.19|577.62|575.12|577.85|575.35|577.62|575.12|26
1606692480000|2020-11-29 23:28:00|577.61|575.11|577.61|575.11|577.68|575.18|577.57|575.07|24
1606692490000|2020-11-29 23:28:10|577.63|575.13|577.57|575.07|577.63|575.13|577.53|575.03|22
1606692500000|2020-11-29 23:28:20|577.56|575.06|577.12|574.62|577.56|575.06|577.12|574.62|23
1606692510000|2020-11-29 23:28:30|577.13|574.63|577.49|574.99|577.52|575.02|577.04|574.54|23
1606692520000|2020-11-29 23:28:40|577.5|575|577.15|574.65|577.5|575|577.15|574.65|16
1606692530000|2020-11-29 23:28:50|577.14|574.64|577.37|574.87|577.52|575.02|577.13|574.63|24
1606692540000|2020-11-29 23:29:00|577.33|574.83|577.29|574.79|577.33|574.83|577.2|574.7|17
1606692550000|2020-11-29 23:29:10|577.27|574.77|576.95|574.45|577.27|574.77|576.94|574.44|21
1606692560000|2020-11-29 23:29:20|576.96|574.46|576.92|574.42|576.96|574.46|576.92|574.42|12
1606692570000|2020-11-29 23:29:30|576.95|574.45|576.38|573.88|576.95|574.45|576.38|573.88|18
1606692580000|2020-11-29 23:29:40|576.37|573.87|576.69|574.19|576.75|574.25|576.13|573.63|20
1606692590000|2020-11-29 23:29:50|576.55|574.05|576.52|574.02|576.68|574.18|576.52|574.02|23
1606692600000|2020-11-29 23:30:00|576.5|574|576.5|574|576.57|574.07|576.37|573.87|22
1606692610000|2020-11-29 23:30:10|576.48|573.98|576.47|573.97|576.53|574.03|576.47|573.97|13
1606692620000|2020-11-29 23:30:20|576.48|573.98|576.11|573.61|576.48|573.98|576.1|573.6|23
1606692630000|2020-11-29 23:30:30|576.1|573.6|575.78|573.28|576.1|573.6|575.77|573.27|19
1606692640000|2020-11-29 23:30:40|575.76|573.26|575.41|572.91|575.76|573.26|575.38|572.88|30
1606692650000|2020-11-29 23:30:50|575.4|572.9|575.29|572.79|575.5|573|575.26|572.76|22
1606692660000|2020-11-29 23:31:00|575.27|572.77|575.14|572.64|575.27|572.77|575.13|572.63|27
1606692670000|2020-11-29 23:31:10|575.15|572.65|575.13|572.63|575.34|572.84|575.13|572.63|21
1606692680000|2020-11-29 23:31:20|575.12|572.62|575.23|572.73|575.27|572.77|575.1|572.6|28
1606692690000|2020-11-29 23:31:30|575.21|572.71|575.06|572.56|575.22|572.72|575.03|572.53|25
1606692700000|2020-11-29 23:31:40|575.04|572.54|574.74|572.24|575.22|572.72|574.74|572.24|27
1606692710000|2020-11-29 23:31:50|574.75|572.25|574.6|572.1|574.81|572.31|574.5|572|31
1606692720000|2020-11-29 23:32:00|574.61|572.11|574.39|571.89|574.65|572.15|574.35|571.85|27
1606692730000|2020-11-29 23:32:10|574.38|571.88|574.73|572.23|574.79|572.29|574.36|571.86|33
1606692740000|2020-11-29 23:32:20|574.7|572.2|574.61|572.11|574.7|572.2|574.52|572.02|25
1606692750000|2020-11-29 23:32:30|574.62|572.12|574.59|572.09|574.69|572.19|574.56|572.06|22
1606692760000|2020-11-29 23:32:40|574.58|572.08|574.73|572.23|574.74|572.24|574.58|572.08|14
1606692770000|2020-11-29 23:32:50|574.71|572.21|574.85|572.35|574.86|572.36|574.71|572.21|24
1606692780000|2020-11-29 23:33:00|574.82|572.32|574.82|572.32|574.99|572.49|574.79|572.29|27
1606692790000|2020-11-29 23:33:10|574.87|572.37|575.02|572.52|575.07|572.57|574.82|572.32|25
1606692800000|2020-11-29 23:33:20|575.03|572.53|574.98|572.48|575.08|572.58|574.98|572.48|20
1606692810000|2020-11-29 23:33:30|575|572.5|575.12|572.62|575.12|572.62|574.82|572.32|29
1606692820000|2020-11-29 23:33:40|575.1|572.6|575.11|572.61|575.13|572.63|575.1|572.6|9
1606692830000|2020-11-29 23:33:50|575.12|572.62|575.15|572.65|575.17|572.67|575.08|572.58|20
1606692840000|2020-11-29 23:34:00|575.14|572.64|575.17|572.67|575.18|572.68|575.14|572.64|16
1606692850000|2020-11-29 23:34:10|575.21|572.71|575.18|572.68|575.21|572.71|575.18|572.68|12
1606692860000|2020-11-29 23:34:20|575.19|572.69|575.19|572.69|575.2|572.7|575.18|572.68|9
1606692870000|2020-11-29 23:34:30|575.2|572.7|575.16|572.66|575.2|572.7|575.16|572.66|11
1606692880000|2020-11-29 23:34:40|575.15|572.65|575.16|572.66|575.16|572.66|575.13|572.63|10
1606692890000|2020-11-29 23:34:50|575.17|572.67|575.31|572.81|575.31|572.81|575.16|572.66|14
1606692900000|2020-11-29 23:35:00|575.3|572.8|575.16|572.66|575.31|572.81|575.16|572.66|16
1606692910000|2020-11-29 23:35:10|575.15|572.65|575.11|572.61|575.16|572.66|575.07|572.57|18
1606692920000|2020-11-29 23:35:20|575.18|572.68|575.26|572.76|575.26|572.76|575.15|572.65|13
1606692930000|2020-11-29 23:35:30|575.22|572.72|575.23|572.73|575.23|572.73|575.21|572.71|6
1606692940000|2020-11-29 23:35:40|575.22|572.72|575.22|572.72|575.23|572.73|575.22|572.72|3
1606692950000|2020-11-29 23:35:50|575.23|572.73|575.18|572.68|575.23|572.73|575.18|572.68|12
1606692960000|2020-11-29 23:36:00|575.17|572.67|575.19|572.69|575.19|572.69|575.17|572.67|8
1606692970000|2020-11-29 23:36:10|575.23|572.73|575.24|572.74|575.26|572.76|575.23|572.73|5
1606692980000|2020-11-29 23:36:20|575.23|572.73|575.22|572.72|575.23|572.73|575.22|572.72|2
1606692990000|2020-11-29 23:36:30|575.21|572.71|575.33|572.83|575.34|572.84|575.21|572.71|10
1606693000000|2020-11-29 23:36:40|575.43|572.93|575.29|572.79|575.43|572.93|575.27|572.77|16
1606693010000|2020-11-29 23:36:50|575.3|572.8|575.27|572.77|575.32|572.82|575.26|572.76|12
1606693020000|2020-11-29 23:37:00|575.26|572.76|575.25|572.75|575.26|572.76|575.22|572.72|10
1606693030000|2020-11-29 23:37:10|575.26|572.76|575.38|572.88|575.39|572.89|575.25|572.75|24
1606693040000|2020-11-29 23:37:20|575.33|572.83|575.12|572.62|575.36|572.86|575.11|572.61|25
1606693050000|2020-11-29 23:37:30|575.11|572.61|575.3|572.8|575.3|572.8|575.1|572.6|17
1606693060000|2020-11-29 23:37:40|575.28|572.78|575.34|572.84|575.34|572.84|575.28|572.78|12
1606693070000|2020-11-29 23:37:50|575.36|572.86|575.15|572.65|575.36|572.86|575.15|572.65|15
1606693080000|2020-11-29 23:38:00|575.14|572.64|575.08|572.58|575.14|572.64|575.08|572.58|11
1606693090000|2020-11-29 23:38:10|575.07|572.57|575.06|572.56|575.09|572.59|575.05|572.55|19
1606693100000|2020-11-29 23:38:20|575.07|572.57|575.15|572.65|575.15|572.65|575.04|572.54|17
1606693110000|2020-11-29 23:38:30|575.16|572.66|575.17|572.67|575.18|572.68|575.14|572.64|8
1606693120000|2020-11-29 23:38:40|575.16|572.66|575.25|572.75|575.25|572.75|575.13|572.63|12
1606693130000|2020-11-29 23:38:50|575.27|572.77|575.68|573.18|575.68|573.18|575.27|572.77|20
1606693140000|2020-11-29 23:39:00|575.66|573.16|576.02|573.52|576.17|573.67|575.66|573.16|28
1606693150000|2020-11-29 23:39:10|576|573.5|576.13|573.63|576.19|573.69|575.94|573.44|17
1606693160000|2020-11-29 23:39:20|576.16|573.66|576.24|573.74|576.31|573.81|575.98|573.48|26
1606693170000|2020-11-29 23:39:30|576.26|573.76|576.2|573.7|576.28|573.78|576.2|573.7|19
1606693180000|2020-11-29 23:39:40|576.23|573.73|576.42|573.92|576.57|574.07|576.23|573.73|13
1606693190000|2020-11-29 23:39:50|576.35|573.85|576.61|574.11|576.62|574.12|576.35|573.85|14
1606693200000|2020-11-29 23:40:00|576.62|574.12|576.87|574.37|576.87|574.37|576.43|573.93|25
1606693210000|2020-11-29 23:40:10|576.85|574.35|576.92|574.42|576.97|574.47|576.79|574.29|30
1606693220000|2020-11-29 23:40:20|576.91|574.41|576.87|574.37|576.91|574.41|576.72|574.22|24
1606693230000|2020-11-29 23:40:30|576.84|574.34|576.86|574.36|576.89|574.39|576.83|574.33|13
1606693240000|2020-11-29 23:40:40|576.82|574.32|576.86|574.36|576.88|574.38|576.81|574.31|17
1606693250000|2020-11-29 23:40:50|576.85|574.35|576.75|574.25|576.87|574.37|576.48|573.98|27
1606693260000|2020-11-29 23:41:00|576.74|574.24|576.82|574.32|576.82|574.32|576.74|574.24|7
1606693270000|2020-11-29 23:41:10|576.83|574.33|576.91|574.41|576.94|574.44|576.79|574.29|30
1606693280000|2020-11-29 23:41:20|576.89|574.39|576.83|574.33|576.9|574.4|576.83|574.33|9
1606693290000|2020-11-29 23:41:30|576.84|574.34|576.82|574.32|576.85|574.35|576.81|574.31|16
1606693300000|2020-11-29 23:41:40|576.86|574.36|576.83|574.33|576.86|574.36|576.82|574.32|11
1606693310000|2020-11-29 23:41:50|576.84|574.34|576.43|573.93|576.84|574.34|576.42|573.92|22
1606693320000|2020-11-29 23:42:00|576.42|573.92|576.34|573.84|576.42|573.92|576.29|573.79|26
1606693330000|2020-11-29 23:42:10|576.33|573.83|576.24|573.74|576.37|573.87|575.96|573.46|25
1606693340000|2020-11-29 23:42:20|576.25|573.75|575.84|573.34|576.25|573.75|575.84|573.34|14
1606693350000|2020-11-29 23:42:30|575.83|573.33|575.45|572.95|575.83|573.33|575.44|572.94|31
1606693360000|2020-11-29 23:42:40|575.43|572.93|575.51|573.01|575.56|573.06|575.37|572.87|16
1606693370000|2020-11-29 23:42:50|575.5|573|575.4|572.9|575.62|573.12|575.4|572.9|27
1606693380000|2020-11-29 23:43:00|575.41|572.91|575.19|572.69|575.41|572.91|575.19|572.69|15
1606693390000|2020-11-29 23:43:10|575.18|572.68|575.19|572.69|575.23|572.73|575.18|572.68|16
1606693400000|2020-11-29 23:43:20|575.15|572.65|575.12|572.62|575.15|572.65|575.09|572.59|11
1606693410000|2020-11-29 23:43:30|575.1|572.6|574.97|572.47|575.1|572.6|574.97|572.47|12
1606693420000|2020-11-29 23:43:40|574.98|572.48|574.88|572.38|574.98|572.48|574.88|572.38|3
1606693430000|2020-11-29 23:43:50|574.87|572.37|574.86|572.36|574.88|572.38|574.84|572.34|9
1606693440000|2020-11-29 23:44:00|574.85|572.35|575.38|572.88|575.38|572.88|574.8|572.3|28
1606693450000|2020-11-29 23:44:10|575.37|572.87|575.38|572.88|575.57|573.07|575.37|572.87|20
1606693460000|2020-11-29 23:44:20|575.34|572.84|575.38|572.88|575.39|572.89|575.34|572.84|15
1606693470000|2020-11-29 23:44:30|575.37|572.87|575.03|572.53|575.37|572.87|575.01|572.51|26
1606693480000|2020-11-29 23:44:40|575.04|572.54|575.06|572.56|575.06|572.56|574.97|572.47|19
1606693490000|2020-11-29 23:44:50|575.03|572.53|575.04|572.54|575.05|572.55|575|572.5|19
1606693500000|2020-11-29 23:45:00|575.06|572.56|575.12|572.62|575.14|572.64|575.02|572.52|27
1606693510000|2020-11-29 23:45:10|575.13|572.63|575|572.5|575.13|572.63|575|572.5|21
1606693520000|2020-11-29 23:45:20|574.98|572.48|574.92|572.42|574.98|572.48|574.89|572.39|18
1606693530000|2020-11-29 23:45:30|574.94|572.44|574.96|572.46|574.98|572.48|574.92|572.42|17
1606693540000|2020-11-29 23:45:40|574.95|572.45|574.99|572.49|575|572.5|574.92|572.42|18
1606693550000|2020-11-29 23:45:50|575|572.5|575.01|572.51|575.03|572.53|574.99|572.49|11
1606693560000|2020-11-29 23:46:00|575.03|572.53|574.98|572.48|575.03|572.53|574.98|572.48|16
1606693570000|2020-11-29 23:46:10|574.96|572.46|574.85|572.35|574.98|572.48|574.85|572.35|21
1606693580000|2020-11-29 23:46:20|574.86|572.36|574.95|572.45|574.95|572.45|574.84|572.34|14
1606693590000|2020-11-29 23:46:30|574.93|572.43|574.95|572.45|574.95|572.45|574.9|572.4|14
1606693600000|2020-11-29 23:46:40|574.93|572.43|574.92|572.42|574.98|572.48|574.88|572.38|21
1606693610000|2020-11-29 23:46:50|574.93|572.43|574.97|572.47|574.99|572.49|574.9|572.4|12
1606693620000|2020-11-29 23:47:00|574.98|572.48|574.99|572.49|575|572.5|574.97|572.47|9
1606693630000|2020-11-29 23:47:10|574.98|572.48|574.98|572.48|575.06|572.56|574.98|572.48|13
1606693640000|2020-11-29 23:47:20|574.97|572.47|575.06|572.56|575.06|572.56|574.97|572.47|19
1606693650000|2020-11-29 23:47:30|575.07|572.57|575.1|572.6|575.15|572.65|575.07|572.57|18
1606693660000|2020-11-29 23:47:40|575.09|572.59|575.09|572.59|575.13|572.63|575.08|572.58|16
1606693670000|2020-11-29 23:47:50|575.02|572.52|574.98|572.48|575.02|572.52|574.91|572.41|13
1606693680000|2020-11-29 23:48:00|574.99|572.49|575.06|572.56|575.1|572.6|574.99|572.49|17
1606693690000|2020-11-29 23:48:10|575.07|572.57|575.17|572.67|575.17|572.67|575.07|572.57|14
1606693700000|2020-11-29 23:48:20|575.16|572.66|574.87|572.37|575.17|572.67|574.86|572.36|16
1606693710000|2020-11-29 23:48:30|574.88|572.38|574.93|572.43|575|572.5|574.82|572.32|20
1606693720000|2020-11-29 23:48:40|574.92|572.42|574.87|572.37|574.92|572.42|574.86|572.36|15
1606693730000|2020-11-29 23:48:50|574.86|572.36|574.9|572.4|574.92|572.42|574.85|572.35|11
1606693740000|2020-11-29 23:49:00|574.91|572.41|574.92|572.42|574.92|572.42|574.91|572.41|2
1606693750000|2020-11-29 23:49:10|574.91|572.41|574.76|572.26|574.94|572.44|574.76|572.26|13
1606693760000|2020-11-29 23:49:20|574.78|572.28|574.8|572.3|574.83|572.33|574.75|572.25|18
1606693770000|2020-11-29 23:49:30|574.79|572.29|574.8|572.3|574.8|572.3|574.78|572.28|10
1606693780000|2020-11-29 23:49:40|574.79|572.29|574.78|572.28|574.79|572.29|574.78|572.28|2
1606693790000|2020-11-29 23:49:50|574.79|572.29|574.8|572.3|574.8|572.3|574.79|572.29|2
1606693800000|2020-11-29 23:50:00|574.73|572.23|574.7|572.2|574.74|572.24|574.7|572.2|10
1606693810000|2020-11-29 23:50:10|574.68|572.18|574.4|571.9|574.68|572.18|574.4|571.9|12
1606693820000|2020-11-29 23:50:20|574.41|571.91|574.27|571.77|574.43|571.93|574.27|571.77|10
1606693830000|2020-11-29 23:50:30|574.26|571.76|574.23|571.73|574.26|571.76|574.14|571.64|21
1606693840000|2020-11-29 23:50:40|574.18|571.68|574.14|571.64|574.29|571.79|574.13|571.63|20
1606693850000|2020-11-29 23:50:50|574.13|571.63|574.04|571.54|574.13|571.63|574.04|571.54|17
1606693860000|2020-11-29 23:51:00|574.07|571.57|574.11|571.61|574.11|571.61|574.02|571.52|18
1606693870000|2020-11-29 23:51:10|574.07|571.57|574.23|571.73|574.23|571.73|574.06|571.56|14
1606693880000|2020-11-29 23:51:20|574.24|571.74|574.28|571.78|574.34|571.84|574.19|571.69|17
1606693890000|2020-11-29 23:51:30|574.33|571.83|574.39|571.89|574.41|571.91|574.27|571.77|20
1606693900000|2020-11-29 23:51:40|574.38|571.88|574.49|571.99|574.52|572.02|574.33|571.83|10
1606693910000|2020-11-29 23:51:50|574.51|572.01|574.41|571.91|574.51|572.01|574.38|571.88|17
1606693920000|2020-11-29 23:52:00|574.39|571.89|574.47|571.97|574.48|571.98|574.38|571.88|14
1606693930000|2020-11-29 23:52:10|574.48|571.98|574.47|571.97|574.48|571.98|574.46|571.96|4
1606693940000|2020-11-29 23:52:20|574.46|571.96|575.29|572.79|575.29|572.79|574.46|571.96|21
1606693950000|2020-11-29 23:52:30|575.33|572.83|575.58|573.08|575.58|573.08|575.18|572.68|25
1606693960000|2020-11-29 23:52:40|575.59|573.09|575.57|573.07|575.59|573.09|575.37|572.87|20
1606693970000|2020-11-29 23:52:50|575.58|573.08|576.14|573.64|576.14|573.64|575.54|573.04|19
1606693980000|2020-11-29 23:53:00|576.25|573.75|575.93|573.43|576.26|573.76|575.85|573.35|18
1606693990000|2020-11-29 23:53:10|575.89|573.39|575.8|573.3|575.91|573.41|575.8|573.3|29
1606694000000|2020-11-29 23:53:20|575.81|573.31|575.81|573.31|575.84|573.34|575.66|573.16|25
1606694010000|2020-11-29 23:53:30|575.8|573.3|575.65|573.15|575.83|573.33|575.65|573.15|26
1606694020000|2020-11-29 23:53:40|575.64|573.14|575.58|573.08|575.65|573.15|575.56|573.06|18
1606694030000|2020-11-29 23:53:50|575.61|573.11|575.61|573.11|575.63|573.13|575.58|573.08|19
1606694040000|2020-11-29 23:54:00|575.62|573.12|575.71|573.21|575.72|573.22|575.6|573.1|20
1606694050000|2020-11-29 23:54:10|575.72|573.22|575.65|573.15|575.73|573.23|575.65|573.15|20
1606694060000|2020-11-29 23:54:20|575.66|573.16|575.68|573.18|575.71|573.21|575.66|573.16|21
1606694070000|2020-11-29 23:54:30|575.71|573.21|575.75|573.25|575.76|573.26|575.69|573.19|24
1606694080000|2020-11-29 23:54:40|575.74|573.24|575.86|573.36|575.92|573.42|575.74|573.24|22
1606694090000|2020-11-29 23:54:50|575.89|573.39|576.12|573.62|576.2|573.7|575.89|573.39|26
1606694100000|2020-11-29 23:55:00|576.15|573.65|575.86|573.36|576.15|573.65|575.84|573.34|22
1606694110000|2020-11-29 23:55:10|575.84|573.34|575.83|573.33|575.92|573.42|575.83|573.33|21
1606694120000|2020-11-29 23:55:20|575.86|573.36|575.93|573.43|576.16|573.66|575.86|573.36|15
1606694130000|2020-11-29 23:55:30|575.91|573.41|576.12|573.62|576.12|573.62|575.89|573.39|29
1606694140000|2020-11-29 23:55:40|576.1|573.6|576.23|573.73|576.27|573.77|576.09|573.59|21
1606694150000|2020-11-29 23:55:50|576.24|573.74|576.21|573.71|576.31|573.81|576.16|573.66|31
1606694160000|2020-11-29 23:56:00|576.23|573.73|576.09|573.59|576.24|573.74|576.09|573.59|26
1606694170000|2020-11-29 23:56:10|576.11|573.61|576.15|573.65|576.15|573.65|576.1|573.6|15
1606694180000|2020-11-29 23:56:20|576.13|573.63|576.44|573.94|576.44|573.94|576.13|573.63|20
1606694190000|2020-11-29 23:56:30|576.46|573.96|576.8|574.3|576.83|574.33|576.46|573.96|25
1606694200000|2020-11-29 23:56:40|576.82|574.32|577.04|574.54|577.11|574.61|576.79|574.29|30
1606694210000|2020-11-29 23:56:50|577.06|574.56|577.18|574.68|577.21|574.71|576.99|574.49|20
1606694220000|2020-11-29 23:57:00|577.17|574.67|577.13|574.63|577.25|574.75|577.09|574.59|22
1606694230000|2020-11-29 23:57:10|577.38|574.88|577.77|575.27|577.8|575.3|577.38|574.88|18
1606694240000|2020-11-29 23:57:20|577.76|575.26|577.48|574.98|577.76|575.26|577.44|574.94|22
1606694250000|2020-11-29 23:57:30|577.51|575.01|577.59|575.09|577.69|575.19|577.51|575.01|21
1606694260000|2020-11-29 23:57:40|577.6|575.1|577.71|575.21|577.71|575.21|577.6|575.1|30
1606694270000|2020-11-29 23:57:50|577.7|575.2|577.71|575.21|577.71|575.21|577.63|575.13|16
1606694280000|2020-11-29 23:58:00|577.72|575.22|577.71|575.21|577.77|575.27|577.69|575.19|24
1606694290000|2020-11-29 23:58:10|577.73|575.23|577.8|575.3|577.87|575.37|577.7|575.2|26
1606694300000|2020-11-29 23:58:20|577.79|575.29|577.72|575.22|577.85|575.35|577.72|575.22|20
1606694310000|2020-11-29 23:58:30|577.73|575.23|577.46|574.96|577.73|575.23|577.46|574.96|22
1606694320000|2020-11-29 23:58:40|577.45|574.95|577.45|574.95|577.52|575.02|577.45|574.95|21
1606694330000|2020-11-29 23:58:50|577.47|574.97|577.42|574.92|577.47|574.97|577.41|574.91|22
1606694340000|2020-11-29 23:59:00|577.43|574.93|577.37|574.87|577.47|574.97|577.37|574.87|22
1606694350000|2020-11-29 23:59:10|577.38|574.88|577.32|574.82|577.56|575.06|577.32|574.82|26
1606694360000|2020-11-29 23:59:20|577.33|574.83|577.31|574.81|577.34|574.84|577.31|574.81|11
1606694370000|2020-11-29 23:59:30|577.32|574.82|577.27|574.77|577.33|574.83|577.27|574.77|14
1606694380000|2020-11-29 23:59:40|577.26|574.76|577.18|574.68|577.26|574.76|577.17|574.67|11
1606694390000|2020-11-29 23:59:50|577.19|574.69|577.62|575.12|577.66|575.16|577.18|574.68|16
1606694400000|2020-11-30 00:00:00|577.68|575.18|578.39|575.89|578.44|575.94|577.68|575.18|32
1606694410000|2020-11-30 00:00:10|578.55|576.05|578.61|576.11|578.81|576.31|578.43|575.93|32
1606694420000|2020-11-30 00:00:20|579.35|576.85|579.38|576.88|579.41|576.91|579.27|576.77|27
1606694430000|2020-11-30 00:00:30|579.37|576.87|579.64|577.14|579.8|577.3|579.37|576.87|29
1606694440000|2020-11-30 00:00:40|579.65|577.15|580.25|577.75|580.28|577.78|579.65|577.15|32
1606694450000|2020-11-30 00:00:50|580.33|577.83|580.61|578.11|580.61|578.11|580.26|577.76|32
1606694460000|2020-11-30 00:01:00|580.62|578.12|580.29|577.79|580.79|578.29|579.8|577.3|34
1606694470000|2020-11-30 00:01:10|580.28|577.78|580.65|578.15|580.7|578.2|580.28|577.78|32
1606694480000|2020-11-30 00:01:20|580.62|578.12|580.21|577.71|580.66|578.16|580.12|577.62|38
1606694490000|2020-11-30 00:01:30|580.29|577.79|580.15|577.65|580.44|577.94|580.1|577.6|31
1606694500000|2020-11-30 00:01:40|580.16|577.66|580|577.5|580.44|577.94|580|577.5|26
1606694510000|2020-11-30 00:01:50|580.04|577.54|580.04|577.54|580.14|577.64|579.96|577.46|38
1606694520000|2020-11-30 00:02:00|580.05|577.55|580.48|577.98|580.48|577.98|580.01|577.51|34
1606694530000|2020-11-30 00:02:10|580.46|577.96|580.34|577.84|580.46|577.96|580.3|577.8|25
1606694540000|2020-11-30 00:02:20|580.36|577.86|580.64|578.14|580.64|578.14|580.24|577.74|30
1606694550000|2020-11-30 00:02:30|580.57|578.07|580.71|578.21|580.71|578.21|580.57|578.07|24
1606694560000|2020-11-30 00:02:40|580.7|578.2|580.53|578.03|580.73|578.23|580.53|578.03|23
1606694570000|2020-11-30 00:02:50|580.54|578.04|580.94|578.44|580.95|578.45|580.53|578.03|32
1606694580000|2020-11-30 00:03:00|580.97|578.47|581.5|579|581.61|579.11|580.95|578.45|27
1606694590000|2020-11-30 00:03:10|581.52|579.02|581.5|579|581.54|579.04|581.34|578.84|30
1606694600000|2020-11-30 00:03:20|581.47|578.97|581.55|579.05|581.57|579.07|581.44|578.94|25
1606694610000|2020-11-30 00:03:30|581.53|579.03|581.88|579.38|581.89|579.39|581.4|578.9|31
1606694620000|2020-11-30 00:03:40|581.9|579.4|581.75|579.25|581.98|579.48|581.75|579.25|26
1606694630000|2020-11-30 00:03:50|581.78|579.28|582.12|579.62|582.14|579.64|581.49|578.99|29
1606694640000|2020-11-30 00:04:00|582.17|579.67|583.56|581.06|583.58|581.08|582.17|579.67|36
1606694650000|2020-11-30 00:04:10|583.61|581.11|583.47|580.97|583.73|581.23|583.3|580.8|39
1606694660000|2020-11-30 00:04:20|583.48|580.98|584.01|581.51|584.03|581.53|583.47|580.97|35
1606694670000|2020-11-30 00:04:30|584.05|581.55|583.45|580.95|584.06|581.56|583.34|580.84|30
1606694680000|2020-11-30 00:04:40|583.47|580.97|583.45|580.95|583.65|581.15|583.4|580.9|31
1606694690000|2020-11-30 00:04:50|583.44|580.94|583.49|580.99|583.6|581.1|583.27|580.77|30
1606694700000|2020-11-30 00:05:00|583.51|581.01|583.68|581.18|583.68|581.18|583.39|580.89|35
1606694710000|2020-11-30 00:05:10|583.67|581.17|584.05|581.55|584.07|581.57|583.55|581.05|35
1606694720000|2020-11-30 00:05:20|584.02|581.52|584.49|581.99|584.53|582.03|584.02|581.52|35
1606694730000|2020-11-30 00:05:30|584.5|582|584.44|581.94|584.71|582.21|584.37|581.87|35
1606694740000|2020-11-30 00:05:40|584.45|581.95|585.45|582.95|585.62|583.12|584.44|581.94|37
1606694750000|2020-11-30 00:05:50|585.55|583.05|585.71|583.21|585.76|583.26|584.95|582.45|32
1606694760000|2020-11-30 00:06:00|585.7|583.2|585.53|583.03|585.74|583.24|585.43|582.93|31
1606694770000|2020-11-30 00:06:10|585.54|583.04|585.32|582.82|585.57|583.07|585.26|582.76|34
1606694780000|2020-11-30 00:06:20|585.31|582.81|584.47|581.97|585.32|582.82|584.47|581.97|31
1606694790000|2020-11-30 00:06:30|584.46|581.96|584.88|582.38|584.91|582.41|584.44|581.94|34
1606694800000|2020-11-30 00:06:40|584.81|582.31|584.84|582.34|584.94|582.44|584.73|582.23|36
1606694810000|2020-11-30 00:06:50|584.85|582.35|584.71|582.21|584.86|582.36|584.69|582.19|10
1606694820000|2020-11-30 00:07:00|584.7|582.2|584.53|582.03|584.7|582.2|584.53|582.03|12
1606694830000|2020-11-30 00:07:10|584.52|582.02|585.38|582.88|585.38|582.88|584.42|581.92|34
1606694840000|2020-11-30 00:07:20|585.37|582.87|585.88|583.38|585.89|583.39|585.33|582.83|30
1606694850000|2020-11-30 00:07:30|585.89|583.39|586.11|583.61|586.13|583.63|585.63|583.13|35
1606694860000|2020-11-30 00:07:40|586.21|583.71|586.57|584.07|586.58|584.08|586.21|583.71|32
1606694870000|2020-11-30 00:07:50|586.56|584.06|586.57|584.07|586.61|584.11|586.5|584|27
1606694880000|2020-11-30 00:08:00|586.54|584.04|586.78|584.28|586.78|584.28|586.52|584.02|30
1606694890000|2020-11-30 00:08:10|586.73|584.23|587.21|584.71|587.21|584.71|586.73|584.23|28
1606694900000|2020-11-30 00:08:20|587.17|584.67|588.22|585.72|588.24|585.74|587.17|584.67|33
1606694910000|2020-11-30 00:08:30|588.23|585.73|588.46|585.96|588.52|586.02|587.97|585.47|31
1606694920000|2020-11-30 00:08:40|588.28|585.78|588.21|585.71|588.8|586.3|588.21|585.71|29
1606694930000|2020-11-30 00:08:50|588.25|585.75|587.86|585.36|588.29|585.79|587.84|585.34|29
1606694940000|2020-11-30 00:09:00|587.85|585.35|587.88|585.38|587.96|585.46|587.73|585.23|25
1606694950000|2020-11-30 00:09:10|587.9|585.4|588.2|585.7|588.2|585.7|587.77|585.27|31
1606694960000|2020-11-30 00:09:20|588.18|585.68|588.53|586.03|588.53|586.03|587.9|585.4|28
1606694970000|2020-11-30 00:09:30|588.61|586.11|589.29|586.79|589.77|587.27|588.61|586.11|35
1606694980000|2020-11-30 00:09:40|589.28|586.78|589.11|586.61|589.37|586.87|588.62|586.12|36
1606694990000|2020-11-30 00:09:50|589.38|586.88|590.15|587.65|590.32|587.82|589.38|586.88|37
1606695000000|2020-11-30 00:10:00|590.16|587.66|590.73|588.23|590.73|588.23|590.12|587.62|31
1606695010000|2020-11-30 00:10:10|590.75|588.25|589.82|587.32|590.75|588.25|589.79|587.29|35
1606695020000|2020-11-30 00:10:20|589.81|587.31|590.94|588.44|590.94|588.44|589.81|587.31|34
1606695030000|2020-11-30 00:10:30|590.97|588.47|591.22|588.72|591.36|588.86|590.97|588.47|30
1606695040000|2020-11-30 00:10:40|591.17|588.67|591.27|588.77|591.3|588.8|591.17|588.67|21
1606695050000|2020-11-30 00:10:50|591.33|588.83|590.86|588.36|591.47|588.97|590.83|588.33|27
1606695060000|2020-11-30 00:11:00|590.77|588.27|590.23|587.73|590.77|588.27|590.17|587.67|37
1606695070000|2020-11-30 00:11:10|590.3|587.8|590.47|587.97|590.5|588|590.15|587.65|29
1606695080000|2020-11-30 00:11:20|590.49|587.99|590.55|588.05|590.57|588.07|590.32|587.82|34
1606695090000|2020-11-30 00:11:30|590.51|588.01|590.35|587.85|590.59|588.09|590.24|587.74|35
1606695100000|2020-11-30 00:11:40|590.34|587.84|589.67|587.17|590.53|588.03|589.65|587.15|29
1606695110000|2020-11-30 00:11:50|589.66|587.16|589.04|586.54|589.66|587.16|588.82|586.32|36
1606695120000|2020-11-30 00:12:00|589.1|586.6|589.46|586.96|589.46|586.96|588.96|586.46|36
1606695130000|2020-11-30 00:12:10|589.51|587.01|589.13|586.63|589.55|587.05|589.13|586.63|35
1606695140000|2020-11-30 00:12:20|589.1|586.6|588.96|586.46|589.13|586.63|588.9|586.4|30
1606695150000|2020-11-30 00:12:30|588.95|586.45|588.79|586.29|588.97|586.47|588.78|586.28|16
1606695160000|2020-11-30 00:12:40|588.8|586.3|588.72|586.22|588.8|586.3|588.69|586.19|19
1606695170000|2020-11-30 00:12:50|588.69|586.19|589.61|587.11|589.61|587.11|588.58|586.08|33
1606695180000|2020-11-30 00:13:00|589.65|587.15|589.85|587.35|589.86|587.36|589.49|586.99|31
1606695190000|2020-11-30 00:13:10|589.84|587.34|589.75|587.25|589.84|587.34|589.62|587.12|27
1606695200000|2020-11-30 00:13:20|589.74|587.24|589.65|587.15|589.78|587.28|589.57|587.07|28
1606695210000|2020-11-30 00:13:30|589.4|586.9|589.18|586.68|589.46|586.96|589.18|586.68|22
1606695220000|2020-11-30 00:13:40|589.2|586.7|589.46|586.96|589.51|587.01|589.2|586.7|25
1606695230000|2020-11-30 00:13:50|589.45|586.95|589.17|586.67|589.45|586.95|589.03|586.53|28
1606695240000|2020-11-30 00:14:00|589.14|586.64|589.23|586.73|589.24|586.74|589.13|586.63|15
1606695250000|2020-11-30 00:14:10|589.25|586.75|589.48|586.98|589.51|587.01|589.22|586.72|24
1606695260000|2020-11-30 00:14:20|589.59|587.09|589.92|587.42|589.93|587.43|589.59|587.09|30
1606695270000|2020-11-30 00:14:30|589.98|587.48|590.57|588.07|590.59|588.09|589.97|587.47|29
1606695280000|2020-11-30 00:14:40|590.53|588.03|591.2|588.7|591.2|588.7|590.51|588.01|29
1606695290000|2020-11-30 00:14:50|591.39|588.89|593.22|590.72|593.22|590.72|591.38|588.88|36
1606695300000|2020-11-30 00:15:00|593.21|590.71|592.43|589.93|593.21|590.71|592.29|589.79|35
1606695310000|2020-11-30 00:15:10|592.45|589.95|591.09|588.59|592.45|589.95|591.09|588.59|31
1606695320000|2020-11-30 00:15:20|591.11|588.61|590.79|588.29|591.23|588.73|590.79|588.29|30
1606695330000|2020-11-30 00:15:30|590.78|588.28|590.46|587.96|590.79|588.29|590.46|587.96|32
1606695340000|2020-11-30 00:15:40|590.43|587.93|590.33|587.83|590.43|587.93|590.01|587.51|39
1606695350000|2020-11-30 00:15:50|590.32|587.82|590.08|587.58|590.33|587.83|590.08|587.58|30
1606695360000|2020-11-30 00:16:00|590.06|587.56|589.88|587.38|590.19|587.69|589.85|587.35|29
1606695370000|2020-11-30 00:16:10|589.85|587.35|589.61|587.11|589.92|587.42|589.53|587.03|34
1606695380000|2020-11-30 00:16:20|589.6|587.1|588.86|586.36|589.7|587.2|588.7|586.2|26
1606695390000|2020-11-30 00:16:30|588.91|586.41|588.63|586.13|589.06|586.56|588.6|586.1|25
1606695400000|2020-11-30 00:16:40|588.62|586.12|588.53|586.03|588.63|586.13|588.45|585.95|27
1606695410000|2020-11-30 00:16:50|588.51|586.01|588.71|586.21|588.71|586.21|588.15|585.65|32
1606695420000|2020-11-30 00:17:00|588.72|586.22|589.18|586.68|589.18|586.68|588.72|586.22|30
1606695430000|2020-11-30 00:17:10|589.22|586.72|589.09|586.59|589.33|586.83|589.09|586.59|32
1606695440000|2020-11-30 00:17:20|589.13|586.63|590.07|587.57|590.07|587.57|589.13|586.63|29
1606695450000|2020-11-30 00:17:30|590.06|587.56|590.29|587.79|590.36|587.86|590.02|587.52|32
1606695460000|2020-11-30 00:17:40|590.49|587.99|589.82|587.32|590.68|588.18|589.78|587.28|32
1606695470000|2020-11-30 00:17:50|589.84|587.34|590.14|587.64|590.15|587.65|589.71|587.21|29
1606695480000|2020-11-30 00:18:00|590.1|587.6|590.43|587.93|590.43|587.93|590.08|587.58|27
1606695490000|2020-11-30 00:18:10|590.39|587.89|590.35|587.85|590.44|587.94|590.21|587.71|31
1606695500000|2020-11-30 00:18:20|590.32|587.82|590.66|588.16|590.66|588.16|590.24|587.74|32
1606695510000|2020-11-30 00:18:30|590.68|588.18|590.99|588.49|591.12|588.62|590.66|588.16|20
1606695520000|2020-11-30 00:18:40|590.97|588.47|590.84|588.34|590.99|588.49|590.74|588.24|34
1606695530000|2020-11-30 00:18:50|590.77|588.27|590.37|587.87|590.83|588.33|590.37|587.87|31
1606695540000|2020-11-30 00:19:00|590.35|587.85|590.18|587.68|590.42|587.92|589.99|587.49|37
1606695550000|2020-11-30 00:19:10|590.19|587.69|590.28|587.78|590.28|587.78|590.18|587.68|21
1606695560000|2020-11-30 00:19:20|590.29|587.79|590.44|587.94|590.45|587.95|590.28|587.78|24
1606695570000|2020-11-30 00:19:30|590.42|587.92|590.36|587.86|590.54|588.04|590.35|587.85|26
1606695580000|2020-11-30 00:19:40|590.38|587.88|590.14|587.64|590.42|587.92|590.11|587.61|21
1606695590000|2020-11-30 00:19:50|590.12|587.62|589.97|587.47|590.15|587.65|589.97|587.47|16
1606695600000|2020-11-30 00:20:00|590|587.5|590.04|587.54|590.09|587.59|589.91|587.41|29
1606695610000|2020-11-30 00:20:10|590.01|587.51|589.95|587.45|590.05|587.55|589.95|587.45|14
1606695620000|2020-11-30 00:20:20|589.89|587.39|589.73|587.23|589.89|587.39|589.7|587.2|23
1606695630000|2020-11-30 00:20:30|589.72|587.22|589.78|587.28|589.78|587.28|589.68|587.18|25
1606695640000|2020-11-30 00:20:40|589.77|587.27|590.24|587.74|590.26|587.76|589.65|587.15|27
1606695650000|2020-11-30 00:20:50|590.22|587.72|590.23|587.73|590.26|587.76|590.07|587.57|31
1606695660000|2020-11-30 00:21:00|590.21|587.71|590.26|587.76|590.26|587.76|590.17|587.67|24
1606695670000|2020-11-30 00:21:10|590.25|587.75|590.47|587.97|590.47|587.97|590.22|587.72|26
1606695680000|2020-11-30 00:21:20|590.45|587.95|590.94|588.44|590.96|588.46|590.44|587.94|32
1606695690000|2020-11-30 00:21:30|590.83|588.33|590.97|588.47|590.97|588.47|590.73|588.23|23
1606695700000|2020-11-30 00:21:40|591|588.5|591.11|588.61|591.11|588.61|590.96|588.46|18
1606695710000|2020-11-30 00:21:50|591.12|588.62|591.42|588.92|591.58|589.08|591.12|588.62|19
1606695720000|2020-11-30 00:22:00|591.41|588.91|591.19|588.69|591.57|589.07|591.19|588.69|30
1606695730000|2020-11-30 00:22:10|591.2|588.7|590.87|588.37|591.2|588.7|590.87|588.37|30
1606695740000|2020-11-30 00:22:20|590.86|588.36|590.56|588.06|590.9|588.4|590.56|588.06|25
1606695750000|2020-11-30 00:22:30|590.54|588.04|590.55|588.05|590.55|588.05|590.34|587.84|32
1606695760000|2020-11-30 00:22:40|590.59|588.09|590.68|588.18|590.83|588.33|590.56|588.06|32
1606695770000|2020-11-30 00:22:50|590.75|588.25|590.75|588.25|590.84|588.34|590.68|588.18|31
1606695780000|2020-11-30 00:23:00|590.76|588.26|590.36|587.86|590.76|588.26|590.34|587.84|33
1606695790000|2020-11-30 00:23:10|590.34|587.84|590.34|587.84|590.39|587.89|590.18|587.68|26
1606695800000|2020-11-30 00:23:20|590.43|587.93|590.42|587.92|590.62|588.12|590.36|587.86|31
1606695810000|2020-11-30 00:23:30|590.44|587.94|590.33|587.83|590.44|587.94|590.3|587.8|25
1606695820000|2020-11-30 00:23:40|590.35|587.85|590.33|587.83|590.35|587.85|590.25|587.75|19
1606695830000|2020-11-30 00:23:50|590.31|587.81|590.22|587.72|590.35|587.85|590.21|587.71|19
1606695840000|2020-11-30 00:24:00|590.23|587.73|590.23|587.73|590.24|587.74|590.14|587.64|25
1606695850000|2020-11-30 00:24:10|590.22|587.72|590.41|587.91|590.41|587.91|590.21|587.71|26
1606695860000|2020-11-30 00:24:20|590.42|587.92|590.39|587.89|590.45|587.95|590.3|587.8|26
1606695870000|2020-11-30 00:24:30|590.34|587.84|590.23|587.73|590.41|587.91|590.23|587.73|27
1606695880000|2020-11-30 00:24:40|590.21|587.71|590.17|587.67|590.21|587.71|590.17|587.67|24
1606695890000|2020-11-30 00:24:50|590.16|587.66|590.04|587.54|590.16|587.66|590.03|587.53|28
1606695900000|2020-11-30 00:25:00|590.06|587.56|589.77|587.27|590.1|587.6|589.77|587.27|32
1606695910000|2020-11-30 00:25:10|589.92|587.42|589.9|587.4|589.92|587.42|589.73|587.23|28
1606695920000|2020-11-30 00:25:20|589.88|587.38|589.94|587.44|590.01|587.51|589.79|587.29|22
1606695930000|2020-11-30 00:25:30|589.93|587.43|589.71|587.21|589.93|587.43|589.7|587.2|19
1606695940000|2020-11-30 00:25:40|589.75|587.25|589.66|587.16|589.75|587.25|589.61|587.11|24
1606695950000|2020-11-30 00:25:50|589.63|587.13|589.45|586.95|589.63|587.13|589.44|586.94|28
1606695960000|2020-11-30 00:26:00|589.44|586.94|589.39|586.89|589.46|586.96|589.23|586.73|27
1606695970000|2020-11-30 00:26:10|589.37|586.87|589.32|586.82|589.51|587.01|589.32|586.82|27
1606695980000|2020-11-30 00:26:20|589.31|586.81|589.54|587.04|589.62|587.12|589.25|586.75|28
1606695990000|2020-11-30 00:26:30|589.55|587.05|589.3|586.8|589.55|587.05|589.25|586.75|28
1606696000000|2020-11-30 00:26:40|589.28|586.78|589.07|586.57|589.28|586.78|589.05|586.55|18
1606696010000|2020-11-30 00:26:50|589.06|586.56|589.31|586.81|589.34|586.84|589.02|586.52|28
1606696020000|2020-11-30 00:27:00|589.3|586.8|589.58|587.08|589.59|587.09|589.28|586.78|27
1606696030000|2020-11-30 00:27:10|589.57|587.07|589.41|586.91|589.57|587.07|589.41|586.91|26
1606696040000|2020-11-30 00:27:20|589.38|586.88|589.33|586.83|589.38|586.88|589.23|586.73|28
1606696050000|2020-11-30 00:27:30|589.32|586.82|589.24|586.74|589.32|586.82|589.15|586.65|25
1606696060000|2020-11-30 00:27:40|589.17|586.67|589.08|586.58|589.2|586.7|589.05|586.55|27
1606696070000|2020-11-30 00:27:50|589.09|586.59|589.23|586.73|589.23|586.73|589.06|586.56|30
1606696080000|2020-11-30 00:28:00|589.25|586.75|589.54|587.04|589.54|587.04|589.19|586.69|27
1606696090000|2020-11-30 00:28:10|589.53|587.03|589.66|587.16|589.79|587.29|589.46|586.96|30
1606696100000|2020-11-30 00:28:20|589.67|587.17|589.97|587.47|590|587.5|589.67|587.17|25
1606696110000|2020-11-30 00:28:30|589.98|587.48|590.07|587.57|590.07|587.57|589.48|586.98|31
1606696120000|2020-11-30 00:28:40|590.37|587.87|590.45|587.95|590.45|587.95|590.35|587.85|25
1606696130000|2020-11-30 00:28:50|590.42|587.92|590.39|587.89|590.44|587.94|590.37|587.87|25
1606696140000|2020-11-30 00:29:00|590.4|587.9|590.79|588.29|590.83|588.33|590.37|587.87|35
1606696150000|2020-11-30 00:29:10|590.73|588.23|591.41|588.91|591.43|588.93|590.72|588.22|31
1606696160000|2020-11-30 00:29:20|591.44|588.94|591.69|589.19|591.73|589.23|591.28|588.78|35
1606696170000|2020-11-30 00:29:30|591.66|589.16|592.02|589.52|592.02|589.52|591.65|589.15|25
1606696180000|2020-11-30 00:29:40|591.98|589.48|591.48|588.98|592.17|589.67|591.48|588.98|31
1606696190000|2020-11-30 00:29:50|591.49|588.99|591.98|589.48|592.09|589.59|591.44|588.94|35
1606696200000|2020-11-30 00:30:00|592.02|589.52|592.6|590.1|592.66|590.16|591.98|589.48|36
1606696210000|2020-11-30 00:30:10|592.62|590.12|592.73|590.23|592.75|590.25|592.57|590.07|26
1606696220000|2020-11-30 00:30:20|592.74|590.24|593.01|590.51|593.04|590.54|592.74|590.24|32
1606696230000|2020-11-30 00:30:30|593|590.5|593.19|590.69|593.27|590.77|592.92|590.42|27
1606696240000|2020-11-30 00:30:40|593.35|590.85|593.22|590.72|593.85|591.35|593.22|590.72|30
1606696250000|2020-11-30 00:30:50|593.17|590.67|592.68|590.18|593.17|590.67|592.61|590.11|32
1606696260000|2020-11-30 00:31:00|592.82|590.32|592.22|589.72|592.86|590.36|592.16|589.66|34
1606696270000|2020-11-30 00:31:10|592.16|589.66|591.3|588.8|592.22|589.72|591.3|588.8|32
1606696280000|2020-11-30 00:31:20|591.43|588.93|590.72|588.22|591.43|588.93|590.55|588.05|30
1606696290000|2020-11-30 00:31:30|590.75|588.25|591.04|588.54|591.21|588.71|590.73|588.23|35
1606696300000|2020-11-30 00:31:40|591.02|588.52|590.61|588.11|591.15|588.65|590.61|588.11|33
1606696310000|2020-11-30 00:31:50|590.64|588.14|590.58|588.08|590.68|588.18|590.17|587.67|30
1606696320000|2020-11-30 00:32:00|590.66|588.16|590.14|587.64|590.7|588.2|590.12|587.62|34
1606696330000|2020-11-30 00:32:10|590.17|587.67|590.05|587.55|590.26|587.76|589.97|587.47|27
1606696340000|2020-11-30 00:32:20|590.06|587.56|589.74|587.24|590.06|587.56|589.7|587.2|28
1606696350000|2020-11-30 00:32:30|589.73|587.23|589.57|587.07|589.73|587.23|589.55|587.05|31
1606696360000|2020-11-30 00:32:40|589.59|587.09|590.19|587.69|590.27|587.77|589.57|587.07|33
1606696370000|2020-11-30 00:32:50|590.21|587.71|590.32|587.82|590.37|587.87|590.21|587.71|31
1606696380000|2020-11-30 00:33:00|590.3|587.8|589.57|587.07|590.3|587.8|589.57|587.07|28
1606696390000|2020-11-30 00:33:10|589.56|587.06|589.36|586.86|589.56|587.06|589.33|586.83|29
1606696400000|2020-11-30 00:33:20|589.38|586.88|588.81|586.31|589.4|586.9|588.79|586.29|34
1606696410000|2020-11-30 00:33:30|588.73|586.23|588.68|586.18|588.77|586.27|588.68|586.18|33
1606696420000|2020-11-30 00:33:40|588.7|586.2|588.33|585.83|588.7|586.2|588.31|585.81|33
1606696430000|2020-11-30 00:33:50|588.25|585.75|588.05|585.55|588.25|585.75|588.04|585.54|27
1606696440000|2020-11-30 00:34:00|588.03|585.53|587.73|585.23|588.07|585.57|587.72|585.22|23
1606696450000|2020-11-30 00:34:10|587.71|585.21|588.3|585.8|588.35|585.85|587.69|585.19|33
1606696460000|2020-11-30 00:34:20|588.41|585.91|589|586.5|589.05|586.55|588.41|585.91|35
1606696470000|2020-11-30 00:34:30|589.14|586.64|589.6|587.1|589.8|587.3|588.89|586.39|35
1606696480000|2020-11-30 00:34:40|589.61|587.11|589.62|587.12|589.78|587.28|589.16|586.66|37
1606696490000|2020-11-30 00:34:50|589.6|587.1|589.97|587.47|589.99|587.49|589.56|587.06|33
1606696500000|2020-11-30 00:35:00|589.95|587.45|590.24|587.74|590.26|587.76|589.95|587.45|33
1606696510000|2020-11-30 00:35:10|590.23|587.73|589.99|587.49|590.31|587.81|589.99|587.49|18
1606696520000|2020-11-30 00:35:20|590|587.5|589.67|587.17|590.01|587.51|589.67|587.17|24
1606696530000|2020-11-30 00:35:30|589.68|587.18|589.13|586.63|589.69|587.19|589.12|586.62|30
1606696540000|2020-11-30 00:35:40|589.11|586.61|589.33|586.83|589.33|586.83|589.03|586.53|31
1606696550000|2020-11-30 00:35:50|589.31|586.81|589.39|586.89|589.56|587.06|589.31|586.81|33
1606696560000|2020-11-30 00:36:00|589.32|586.82|589.17|586.67|589.37|586.87|589.13|586.63|25
1606696570000|2020-11-30 00:36:10|589.18|586.68|589|586.5|589.23|586.73|588.98|586.48|28
1606696580000|2020-11-30 00:36:20|589.02|586.52|588.89|586.39|589.17|586.67|588.89|586.39|24
1606696590000|2020-11-30 00:36:30|588.88|586.38|588.91|586.41|588.91|586.41|588.64|586.14|33
1606696600000|2020-11-30 00:36:40|588.93|586.43|588.72|586.22|588.98|586.48|588.72|586.22|34
1606696610000|2020-11-30 00:36:50|588.73|586.23|588.27|585.77|588.77|586.27|588.26|585.76|28
1606696620000|2020-11-30 00:37:00|588.29|585.79|588.37|585.87|588.62|586.12|588.29|585.79|27
1606696630000|2020-11-30 00:37:10|588.4|585.9|588.42|585.92|588.49|585.99|588.37|585.87|28
1606696640000|2020-11-30 00:37:20|588.43|585.93|588.01|585.51|588.43|585.93|588.01|585.51|26
1606696650000|2020-11-30 00:37:30|588|585.5|588.02|585.52|588.38|585.88|588|585.5|32
1606696660000|2020-11-30 00:37:40|588.03|585.53|588.13|585.63|588.13|585.63|588.02|585.52|26
1606696670000|2020-11-30 00:37:50|588.14|585.64|588.09|585.59|588.14|585.64|588.05|585.55|25
1606696680000|2020-11-30 00:38:00|588.07|585.57|588.11|585.61|588.18|585.68|588.04|585.54|22
1606696690000|2020-11-30 00:38:10|588.13|585.63|588.16|585.66|588.19|585.69|588.13|585.63|25
1606696700000|2020-11-30 00:38:20|588.12|585.62|588.09|585.59|588.13|585.63|588.06|585.56|26
1606696710000|2020-11-30 00:38:30|588.1|585.6|588.42|585.92|588.46|585.96|588.1|585.6|24
1606696720000|2020-11-30 00:38:40|588.36|585.86|588.46|585.96|588.49|585.99|588.15|585.65|27
1606696730000|2020-11-30 00:38:50|588.47|585.97|588.36|585.86|588.47|585.97|588.14|585.64|30
1606696740000|2020-11-30 00:39:00|588.34|585.84|588.42|585.92|588.48|585.98|588.34|585.84|31
1606696750000|2020-11-30 00:39:10|588.43|585.93|588.81|586.31|588.81|586.31|588.39|585.89|35
1606696760000|2020-11-30 00:39:20|588.83|586.33|588.74|586.24|588.83|586.33|588.51|586.01|30
1606696770000|2020-11-30 00:39:30|588.76|586.26|588.6|586.1|588.83|586.33|588.57|586.07|28
1606696780000|2020-11-30 00:39:40|588.62|586.12|588.91|586.41|588.91|586.41|588.58|586.08|26
1606696790000|2020-11-30 00:39:50|588.88|586.38|588.96|586.46|589.12|586.62|588.8|586.3|33
1606696800000|2020-11-30 00:40:00|589|586.5|589.03|586.53|589.03|586.53|588.91|586.41|24
1606696810000|2020-11-30 00:40:10|589.04|586.54|588.86|586.36|589.05|586.55|588.77|586.27|25
1606696820000|2020-11-30 00:40:20|588.88|586.38|589.04|586.54|589.06|586.56|588.86|586.36|16
1606696830000|2020-11-30 00:40:30|589.03|586.53|589.04|586.54|589.1|586.6|588.96|586.46|27
1606696840000|2020-11-30 00:40:40|589.05|586.55|589.03|586.53|589.06|586.56|588.96|586.46|26
1606696850000|2020-11-30 00:40:50|589.02|586.52|589.2|586.7|589.23|586.73|589.01|586.51|24
1606696860000|2020-11-30 00:41:00|589.21|586.71|589.28|586.78|589.29|586.79|589.18|586.68|17
1606696870000|2020-11-30 00:41:10|589.29|586.79|589.34|586.84|589.41|586.91|589.29|586.79|27
1606696880000|2020-11-30 00:41:20|589.32|586.82|589.39|586.89|589.39|586.89|589.32|586.82|23
1606696890000|2020-11-30 00:41:30|589.36|586.86|589.36|586.86|589.42|586.92|589.29|586.79|17
1606696900000|2020-11-30 00:41:40|589.31|586.81|589.37|586.87|589.41|586.91|589.3|586.8|15
1606696910000|2020-11-30 00:41:50|589.42|586.92|589.52|587.02|589.53|587.03|589.42|586.92|19
1606696920000|2020-11-30 00:42:00|589.51|587.01|589.97|587.47|589.97|587.47|589.5|587|21
1606696930000|2020-11-30 00:42:10|589.98|587.48|589.98|587.48|590.25|587.75|589.95|587.45|32
1606696940000|2020-11-30 00:42:20|590.03|587.53|590.24|587.74|590.24|587.74|589.81|587.31|28
1606696950000|2020-11-30 00:42:30|590.34|587.84|590.57|588.07|590.68|588.18|590.34|587.84|24
1606696960000|2020-11-30 00:42:40|590.56|588.06|590.61|588.11|590.69|588.19|590.53|588.03|31
1606696970000|2020-11-30 00:42:50|590.6|588.1|590.6|588.1|590.73|588.23|590.56|588.06|30
1606696980000|2020-11-30 00:43:00|590.59|588.09|590.18|587.68|590.59|588.09|590.13|587.63|27
1606696990000|2020-11-30 00:43:10|590.16|587.66|590.25|587.75|590.28|587.78|590.16|587.66|31
1606697000000|2020-11-30 00:43:20|590.24|587.74|589.94|587.44|590.28|587.78|589.92|587.42|26
1606697010000|2020-11-30 00:43:30|589.92|587.42|589.76|587.26|590|587.5|589.71|587.21|30
1606697020000|2020-11-30 00:43:40|589.74|587.24|589.54|587.04|589.74|587.24|589.51|587.01|27
1606697030000|2020-11-30 00:43:50|589.49|586.99|589.37|586.87|589.53|587.03|589.37|586.87|26
1606697040000|2020-11-30 00:44:00|589.39|586.89|589.46|586.96|589.46|586.96|589.35|586.85|28
1606697050000|2020-11-30 00:44:10|589.47|586.97|589.61|587.11|589.63|587.13|589.47|586.97|24
1606697060000|2020-11-30 00:44:20|589.63|587.13|589.52|587.02|589.63|587.13|589.5|587|28
1606697070000|2020-11-30 00:44:30|589.48|586.98|589.44|586.94|589.53|587.03|589.44|586.94|20
1606697080000|2020-11-30 00:44:40|589.49|586.99|589.64|587.14|589.66|587.16|589.48|586.98|26
1606697090000|2020-11-30 00:44:50|589.65|587.15|589.5|587|589.69|587.19|589.44|586.94|29
1606697100000|2020-11-30 00:45:00|589.47|586.97|589.6|587.1|589.64|587.14|589.47|586.97|24
1606697110000|2020-11-30 00:45:10|589.57|587.07|589.48|586.98|589.58|587.08|589.48|586.98|19
1606697120000|2020-11-30 00:45:20|589.46|586.96|589.35|586.85|589.46|586.96|589.24|586.74|21
1606697130000|2020-11-30 00:45:30|589.33|586.83|589.32|586.82|589.4|586.9|589.32|586.82|14
1606697140000|2020-11-30 00:45:40|589.36|586.86|589.38|586.88|589.38|586.88|589.1|586.6|31
1606697150000|2020-11-30 00:45:50|589.39|586.89|588.97|586.47|589.39|586.89|588.97|586.47|25
1606697160000|2020-11-30 00:46:00|588.96|586.46|589.32|586.82|589.32|586.82|588.95|586.45|27
1606697170000|2020-11-30 00:46:10|589.36|586.86|589.39|586.89|589.43|586.93|589.27|586.77|29
1606697180000|2020-11-30 00:46:20|589.38|586.88|589.95|587.45|589.95|587.45|589.33|586.83|30
1606697190000|2020-11-30 00:46:30|590.01|587.51|590.12|587.62|590.13|587.63|589.97|587.47|26
1606697200000|2020-11-30 00:46:40|590.14|587.64|590.18|587.68|590.34|587.84|590.09|587.59|32
1606697210000|2020-11-30 00:46:50|590.21|587.71|590.22|587.72|590.3|587.8|590.2|587.7|18
1606697220000|2020-11-30 00:47:00|590.21|587.71|590.52|588.02|590.52|588.02|590.18|587.68|19
1606697230000|2020-11-30 00:47:10|590.49|587.99|590.55|588.05|590.55|588.05|590.49|587.99|27
1606697240000|2020-11-30 00:47:20|590.54|588.04|590.82|588.32|590.84|588.34|590.54|588.04|25
1606697250000|2020-11-30 00:47:30|590.84|588.34|590.86|588.36|590.87|588.37|590.79|588.29|25
1606697260000|2020-11-30 00:47:40|590.85|588.35|590.51|588.01|590.87|588.37|590.51|588.01|22
1606697270000|2020-11-30 00:47:50|590.52|588.02|590.58|588.08|590.61|588.11|590.5|588|27
1606697280000|2020-11-30 00:48:00|590.59|588.09|590.78|588.28|590.84|588.34|590.57|588.07|23
1606697290000|2020-11-30 00:48:10|590.76|588.26|590.7|588.2|590.78|588.28|590.68|588.18|29
1606697300000|2020-11-30 00:48:20|590.75|588.25|590.69|588.19|590.78|588.28|590.68|588.18|16
1606697310000|2020-11-30 00:48:30|590.68|588.18|590.36|587.86|590.68|588.18|590.23|587.73|32
1606697320000|2020-11-30 00:48:40|590.37|587.87|590.31|587.81|590.39|587.89|590.3|587.8|18
1606697330000|2020-11-30 00:48:50|590.32|587.82|590.2|587.7|590.32|587.82|590.15|587.65|23
1606697340000|2020-11-30 00:49:00|590.22|587.72|590.43|587.93|590.43|587.93|590.2|587.7|22
1606697350000|2020-11-30 00:49:10|590.35|587.85|590.35|587.85|590.42|587.92|590.31|587.81|19
1606697360000|2020-11-30 00:49:20|590.34|587.84|590.19|587.69|590.44|587.94|590.1|587.6|28
1606697370000|2020-11-30 00:49:30|590.2|587.7|590.18|587.68|590.22|587.72|590.1|587.6|27
1606697380000|2020-11-30 00:49:40|590.2|587.7|590.11|587.61|590.2|587.7|590.08|587.58|19
1606697390000|2020-11-30 00:49:50|590.12|587.62|589.76|587.26|590.13|587.63|589.76|587.26|28
1606697400000|2020-11-30 00:50:00|589.79|587.29|589.89|587.39|589.91|587.41|589.72|587.22|28
1606697410000|2020-11-30 00:50:10|589.88|587.38|589.71|587.21|589.88|587.38|589.71|587.21|24
1606697420000|2020-11-30 00:50:20|589.7|587.2|589.74|587.24|589.74|587.24|589.66|587.16|19
1606697430000|2020-11-30 00:50:30|589.76|587.26|589.87|587.37|589.94|587.44|589.76|587.26|27
1606697440000|2020-11-30 00:50:40|589.88|587.38|589.75|587.25|589.89|587.39|589.71|587.21|26
1606697450000|2020-11-30 00:50:50|589.77|587.27|589.73|587.23|589.77|587.27|589.49|586.99|25
1606697460000|2020-11-30 00:51:00|589.77|587.27|589.65|587.15|589.95|587.45|589.64|587.14|28
1606697470000|2020-11-30 00:51:10|589.66|587.16|589.68|587.18|589.73|587.23|589.65|587.15|32
1606697480000|2020-11-30 00:51:20|589.67|587.17|589.7|587.2|589.79|587.29|589.65|587.15|22
1606697490000|2020-11-30 00:51:30|589.72|587.22|589.89|587.39|589.89|587.39|589.67|587.17|28
1606697500000|2020-11-30 00:51:40|589.88|587.38|589.9|587.4|589.9|587.4|589.78|587.28|23
1606697510000|2020-11-30 00:51:50|589.88|587.38|589.95|587.45|590.01|587.51|589.81|587.31|19
1606697520000|2020-11-30 00:52:00|589.97|587.47|590.1|587.6|590.16|587.66|589.96|587.46|22
1606697530000|2020-11-30 00:52:10|590.28|587.78|590.3|587.8|590.3|587.8|590.25|587.75|23
1606697540000|2020-11-30 00:52:20|590.31|587.81|590.28|587.78|590.31|587.81|590.25|587.75|27
1606697550000|2020-11-30 00:52:30|590.29|587.79|590.4|587.9|590.42|587.92|590.29|587.79|17
1606697560000|2020-11-30 00:52:40|590.41|587.91|590.28|587.78|590.41|587.91|590.21|587.71|26
1606697570000|2020-11-30 00:52:50|590.27|587.77|590.37|587.87|590.38|587.88|590.23|587.73|18
1606697580000|2020-11-30 00:53:00|590.35|587.85|590.22|587.72|590.39|587.89|590.22|587.72|18
1606697590000|2020-11-30 00:53:10|590.17|587.67|590.05|587.55|590.17|587.67|590.01|587.51|26
1606697600000|2020-11-30 00:53:20|590.04|587.54|590.03|587.53|590.05|587.55|590.02|587.52|11
1606697610000|2020-11-30 00:53:30|589.99|587.49|590.07|587.57|590.07|587.57|589.93|587.43|25
1606697620000|2020-11-30 00:53:40|590.08|587.58|590.14|587.64|590.2|587.7|590.07|587.57|29
1606697630000|2020-11-30 00:53:50|590.13|587.63|590.15|587.65|590.15|587.65|590.1|587.6|12
1606697640000|2020-11-30 00:54:00|590.09|587.59|590.19|587.69|590.19|587.69|590.03|587.53|22
1606697650000|2020-11-30 00:54:10|590.18|587.68|589.99|587.49|590.18|587.68|589.94|587.44|33
1606697660000|2020-11-30 00:54:20|589.98|587.48|590.03|587.53|590.07|587.57|589.98|587.48|24
1606697670000|2020-11-30 00:54:30|590.04|587.54|590.08|587.58|590.08|587.58|589.97|587.47|25
1606697680000|2020-11-30 00:54:40|590.07|587.57|590.1|587.6|590.13|587.63|590.06|587.56|24
1606697690000|2020-11-30 00:54:50|590.06|587.56|590.08|587.58|590.08|587.58|590.02|587.52|21
1606697700000|2020-11-30 00:55:00|590.07|587.57|589.93|587.43|590.07|587.57|589.92|587.42|15
1606697710000|2020-11-30 00:55:10|589.91|587.41|589.83|587.33|589.94|587.44|589.8|587.3|22
1606697720000|2020-11-30 00:55:20|589.82|587.32|589.87|587.37|589.87|587.37|589.79|587.29|20
1606697730000|2020-11-30 00:55:30|589.86|587.36|589.86|587.36|589.88|587.38|589.83|587.33|19
1606697740000|2020-11-30 00:55:40|589.85|587.35|589.89|587.39|590.05|587.55|589.84|587.34|20
1606697750000|2020-11-30 00:55:50|589.92|587.42|590.05|587.55|590.06|587.56|589.89|587.39|15
1606697760000|2020-11-30 00:56:00|590.02|587.52|590.12|587.62|590.14|587.64|590.01|587.51|19
1606697770000|2020-11-30 00:56:10|590.07|587.57|590.11|587.61|590.11|587.61|590.07|587.57|5
1606697780000|2020-11-30 00:56:20|590.09|587.59|590.18|587.68|590.18|587.68|590.09|587.59|12
1606697790000|2020-11-30 00:56:30|590.2|587.7|590.13|587.63|590.2|587.7|590.09|587.59|22
1606697800000|2020-11-30 00:56:40|590.14|587.64|590.08|587.58|590.14|587.64|590.01|587.51|22
1606697810000|2020-11-30 00:56:50|590.09|587.59|590.1|587.6|590.13|587.63|590.08|587.58|13
1606697820000|2020-11-30 00:57:00|590.11|587.61|590.15|587.65|590.16|587.66|590.11|587.61|10
1606697830000|2020-11-30 00:57:10|590.14|587.64|590.18|587.68|590.18|587.68|590.13|587.63|17
1606697840000|2020-11-30 00:57:20|590.16|587.66|590.16|587.66|590.16|587.66|590.14|587.64|7
1606697850000|2020-11-30 00:57:30|590.15|587.65|589.84|587.34|590.15|587.65|589.8|587.3|10
1606697860000|2020-11-30 00:57:40|589.82|587.32|589.8|587.3|589.83|587.33|589.7|587.2|30
1606697870000|2020-11-30 00:57:50|589.75|587.25|589.83|587.33|589.86|587.36|589.75|587.25|17
1606697880000|2020-11-30 00:58:00|589.84|587.34|589.78|587.28|589.85|587.35|589.74|587.24|14
1606697890000|2020-11-30 00:58:10|589.77|587.27|589.58|587.08|589.78|587.28|589.56|587.06|17
1606697900000|2020-11-30 00:58:20|589.56|587.06|589.61|587.11|589.63|587.13|589.56|587.06|16
1606697910000|2020-11-30 00:58:30|589.59|587.09|589.44|586.94|589.6|587.1|589.42|586.92|27
1606697920000|2020-11-30 00:58:40|589.42|586.92|589.4|586.9|589.49|586.99|589.38|586.88|27
1606697930000|2020-11-30 00:58:50|589.41|586.91|589.47|586.97|589.52|587.02|589.41|586.91|11
1606697940000|2020-11-30 00:59:00|589.46|586.96|589.39|586.89|589.48|586.98|589.39|586.89|8
1606697950000|2020-11-30 00:59:10|589.38|586.88|589.31|586.81|589.39|586.89|589.29|586.79|22
1606697960000|2020-11-30 00:59:20|589.32|586.82|589.29|586.79|589.33|586.83|589.25|586.75|15
1606697970000|2020-11-30 00:59:30|589.28|586.78|589.18|586.68|589.29|586.79|589.17|586.67|20
1606697980000|2020-11-30 00:59:40|589.17|586.67|589.16|586.66|589.19|586.69|589.14|586.64|22
1606697990000|2020-11-30 00:59:50|589.05|586.55|588.93|586.43|589.05|586.55|588.93|586.43|19
1606698000000|2020-11-30 01:00:00|588.97|586.47|589.2|586.7|589.21|586.71|588.97|586.47|26
1606698010000|2020-11-30 01:00:10|589.19|586.69|589.29|586.79|589.29|586.79|589.18|586.68|19
1606698020000|2020-11-30 01:00:20|589.34|586.84|589.23|586.73|589.49|586.99|589.23|586.73|16
1606698030000|2020-11-30 01:00:30|589.26|586.76|589.2|586.7|589.26|586.76|589.14|586.64|27
1606698040000|2020-11-30 01:00:40|589.21|586.71|589.12|586.62|589.21|586.71|589.02|586.52|21
1606698050000|2020-11-30 01:00:50|589.11|586.61|589|586.5|589.12|586.62|588.99|586.49|15
1606698060000|2020-11-30 01:01:00|588.99|586.49|588.78|586.28|588.99|586.49|588.78|586.28|23
1606698070000|2020-11-30 01:01:10|588.77|586.27|588.69|586.19|588.77|586.27|588.59|586.09|30
1606698080000|2020-11-30 01:01:20|588.68|586.18|588.63|586.13|588.97|586.47|588.63|586.13|26
1606698090000|2020-11-30 01:01:30|588.62|586.12|588.53|586.03|588.66|586.16|588.5|586|17
1606698100000|2020-11-30 01:01:40|588.52|586.02|588.56|586.06|588.59|586.09|588.49|585.99|19
1606698110000|2020-11-30 01:01:50|588.55|586.05|588.63|586.13|588.75|586.25|588.55|586.05|27
1606698120000|2020-11-30 01:02:00|588.6|586.1|588.34|585.84|588.61|586.11|588.33|585.83|27
1606698130000|2020-11-30 01:02:10|588.32|585.82|588.24|585.74|588.35|585.85|588.23|585.73|24
1606698140000|2020-11-30 01:02:20|588.19|585.69|587.94|585.44|588.19|585.69|587.94|585.44|26
1606698150000|2020-11-30 01:02:30|587.96|585.46|587.88|585.38|587.96|585.46|587.85|585.35|17
1606698160000|2020-11-30 01:02:40|587.87|585.37|587.47|584.97|587.88|585.38|587.43|584.93|26
1606698170000|2020-11-30 01:02:50|587.49|584.99|587.54|585.04|587.6|585.1|587.47|584.97|23
1606698180000|2020-11-30 01:03:00|587.53|585.03|587.55|585.05|587.57|585.07|587.47|584.97|25
1606698190000|2020-11-30 01:03:10|587.54|585.04|587.93|585.43|587.99|585.49|587.53|585.03|26
1606698200000|2020-11-30 01:03:20|587.91|585.41|588.24|585.74|588.29|585.79|587.91|585.41|30
1606698210000|2020-11-30 01:03:30|588.26|585.76|588.05|585.55|588.32|585.82|587.89|585.39|27
1606698220000|2020-11-30 01:03:40|588.08|585.58|588.41|585.91|588.41|585.91|587.82|585.32|31
1606698230000|2020-11-30 01:03:50|588.55|586.05|588.63|586.13|588.86|586.36|588.55|586.05|25
1606698240000|2020-11-30 01:04:00|588.71|586.21|589.09|586.59|589.27|586.77|588.65|586.15|29
1606698250000|2020-11-30 01:04:10|589.1|586.6|589.3|586.8|589.31|586.81|589.09|586.59|25
1606698260000|2020-11-30 01:04:20|589.32|586.82|589.43|586.93|589.45|586.95|589.28|586.78|32
1606698270000|2020-11-30 01:04:30|589.4|586.9|589.47|586.97|589.49|586.99|589.4|586.9|28
1606698280000|2020-11-30 01:04:40|589.45|586.95|589.22|586.72|589.48|586.98|589.21|586.71|17
1606698290000|2020-11-30 01:04:50|589.23|586.73|589.28|586.78|589.34|586.84|589.21|586.71|26
1606698300000|2020-11-30 01:05:00|589.22|586.72|589.39|586.89|589.42|586.92|589.22|586.72|32
1606698310000|2020-11-30 01:05:10|589.4|586.9|589.44|586.94|589.45|586.95|589.4|586.9|8
1606698320000|2020-11-30 01:05:20|589.45|586.95|589.68|587.18|589.7|587.2|589.45|586.95|23
1606698330000|2020-11-30 01:05:30|589.71|587.21|589.69|587.19|589.71|587.21|589.63|587.13|21
1606698340000|2020-11-30 01:05:40|589.68|587.18|589.59|587.09|589.68|587.18|589.58|587.08|18
1606698350000|2020-11-30 01:05:50|589.6|587.1|589.53|587.03|589.6|587.1|589.41|586.91|21
1606698360000|2020-11-30 01:06:00|589.57|587.07|589.81|587.31|589.81|587.31|589.57|587.07|19
1606698370000|2020-11-30 01:06:10|589.79|587.29|589.84|587.34|589.89|587.39|589.78|587.28|17
1606698380000|2020-11-30 01:06:20|589.85|587.35|590.24|587.74|590.24|587.74|589.82|587.32|20
1606698390000|2020-11-30 01:06:30|589.97|587.47|590.25|587.75|590.36|587.86|589.97|587.47|24
1606698400000|2020-11-30 01:06:40|590.24|587.74|590.44|587.94|590.45|587.95|590.23|587.73|26
1606698410000|2020-11-30 01:06:50|590.51|588.01|590.5|588|590.52|588.02|590.44|587.94|25
1606698420000|2020-11-30 01:07:00|590.52|588.02|590.38|587.88|590.55|588.05|590.34|587.84|23
1606698430000|2020-11-30 01:07:10|590.37|587.87|590.07|587.57|590.37|587.87|590.03|587.53|20
1606698440000|2020-11-30 01:07:20|590.11|587.61|590.33|587.83|590.33|587.83|590.06|587.56|21
1606698450000|2020-11-30 01:07:30|590.32|587.82|590.11|587.61|590.36|587.86|590.11|587.61|27
1606698460000|2020-11-30 01:07:40|590.12|587.62|589.98|587.48|590.12|587.62|589.92|587.42|21
1606698470000|2020-11-30 01:07:50|589.99|587.49|589.92|587.42|590|587.5|589.86|587.36|16
1606698480000|2020-11-30 01:08:00|589.89|587.39|589.82|587.32|589.91|587.41|589.82|587.32|9
1606698490000|2020-11-30 01:08:10|589.83|587.33|589.99|587.49|589.99|587.49|589.83|587.33|17
1606698500000|2020-11-30 01:08:20|589.95|587.45|590.23|587.73|590.23|587.73|589.95|587.45|14
1606698510000|2020-11-30 01:08:30|590.22|587.72|590.58|588.08|590.58|588.08|590.2|587.7|20
1606698520000|2020-11-30 01:08:40|590.64|588.14|590.76|588.26|590.76|588.26|590.62|588.12|25
1606698530000|2020-11-30 01:08:50|590.77|588.27|590.92|588.42|590.95|588.45|590.57|588.07|22
1606698540000|2020-11-30 01:09:00|591.02|588.52|590.86|588.36|591.1|588.6|590.55|588.05|21
1606698550000|2020-11-30 01:09:10|590.82|588.32|590.5|588|590.85|588.35|590.46|587.96|27
1606698560000|2020-11-30 01:09:20|590.51|588.01|590.56|588.06|590.61|588.11|590.49|587.99|27
1606698570000|2020-11-30 01:09:30|590.54|588.04|590.48|587.98|590.58|588.08|590.45|587.95|27
1606698580000|2020-11-30 01:09:40|590.49|587.99|590.68|588.18|590.68|588.18|590.49|587.99|23
1606698590000|2020-11-30 01:09:50|590.67|588.17|591.03|588.53|591.03|588.53|590.67|588.17|19
1606698600000|2020-11-30 01:10:00|591.01|588.51|591.14|588.64|591.14|588.64|590.91|588.41|31
1606698610000|2020-11-30 01:10:10|591.19|588.69|591.25|588.75|591.28|588.78|591.09|588.59|23
1606698620000|2020-11-30 01:10:20|591.26|588.76|592.22|589.72|592.22|589.72|591.09|588.59|26
1606698630000|2020-11-30 01:10:30|592.2|589.7|592.57|590.07|592.69|590.19|592.2|589.7|32
1606698640000|2020-11-30 01:10:40|592.55|590.05|592.35|589.85|592.58|590.08|592.34|589.84|33
1606698650000|2020-11-30 01:10:50|592.39|589.89|592.75|590.25|592.78|590.28|592.29|589.79|25
1606698660000|2020-11-30 01:11:00|592.73|590.23|592.94|590.44|592.94|590.44|592.73|590.23|24
1606698670000|2020-11-30 01:11:10|592.97|590.47|593.37|590.87|593.46|590.96|592.9|590.4|30
1606698680000|2020-11-30 01:11:20|593.33|590.83|593.51|591.01|593.53|591.03|593.31|590.81|28
1606698690000|2020-11-30 01:11:30|593.52|591.02|593.88|591.38|593.88|591.38|593.47|590.97|25
1606698700000|2020-11-30 01:11:40|593.87|591.37|593.96|591.46|593.99|591.49|593.67|591.17|24
1606698710000|2020-11-30 01:11:50|593.94|591.44|593.93|591.43|593.99|591.49|593.8|591.3|26
1606698720000|2020-11-30 01:12:00|593.95|591.45|593.74|591.24|593.96|591.46|593.71|591.21|28
1606698730000|2020-11-30 01:12:10|593.73|591.23|593.03|590.53|593.73|591.23|593.03|590.53|33
1606698740000|2020-11-30 01:12:20|593.04|590.54|593.38|590.88|593.4|590.9|593.03|590.53|29
1606698750000|2020-11-30 01:12:30|593.35|590.85|593.56|591.06|593.56|591.06|593.33|590.83|28
1606698760000|2020-11-30 01:12:40|593.57|591.07|593.59|591.09|593.77|591.27|593.55|591.05|27
1606698770000|2020-11-30 01:12:50|593.63|591.13|593.46|590.96|593.66|591.16|593.42|590.92|31
1606698780000|2020-11-30 01:13:00|593.47|590.97|593.67|591.17|593.75|591.25|593.44|590.94|18
1606698790000|2020-11-30 01:13:10|593.69|591.19|593.56|591.06|593.71|591.21|593.52|591.02|27
1606698800000|2020-11-30 01:13:20|593.57|591.07|593.67|591.17|593.67|591.17|593.57|591.07|23
1606698810000|2020-11-30 01:13:30|593.66|591.16|593.76|591.26|593.76|591.26|593.63|591.13|22
1606698820000|2020-11-30 01:13:40|593.78|591.28|594.02|591.52|594.03|591.53|593.78|591.28|16
1606698830000|2020-11-30 01:13:50|593.93|591.43|593.86|591.36|593.93|591.43|593.76|591.26|24
1606698840000|2020-11-30 01:14:00|593.84|591.34|594.12|591.62|594.12|591.62|593.84|591.34|21
1606698850000|2020-11-30 01:14:10|594.17|591.67|594.16|591.66|594.23|591.73|594.01|591.51|20
1606698860000|2020-11-30 01:14:20|594.08|591.58|594.28|591.78|594.29|591.79|594.08|591.58|30
1606698870000|2020-11-30 01:14:30|594.23|591.73|594.07|591.57|594.28|591.78|594.07|591.57|28
1606698880000|2020-11-30 01:14:40|594.06|591.56|594.02|591.52|594.12|591.62|593.98|591.48|31
1606698890000|2020-11-30 01:14:50|594.03|591.53|593.93|591.43|594.09|591.59|593.9|591.4|23
1606698900000|2020-11-30 01:15:00|593.96|591.46|593.8|591.3|593.97|591.47|593.8|591.3|27
1606698910000|2020-11-30 01:15:10|593.85|591.35|593.72|591.22|593.85|591.35|593.67|591.17|23
1606698920000|2020-11-30 01:15:20|593.68|591.18|593.23|590.73|593.68|591.18|593.23|590.73|33
1606698930000|2020-11-30 01:15:30|593.27|590.77|593.1|590.6|593.27|590.77|592.97|590.47|32
1606698940000|2020-11-30 01:15:40|593.09|590.59|593.33|590.83|593.33|590.83|593.06|590.56|27
1606698950000|2020-11-30 01:15:50|593.32|590.82|593.18|590.68|593.35|590.85|593.15|590.65|22
1606698960000|2020-11-30 01:16:00|593.15|590.65|593.12|590.62|593.15|590.65|593.05|590.55|27
1606698970000|2020-11-30 01:16:10|593.09|590.59|592.95|590.45|593.09|590.59|592.92|590.42|18
1606698980000|2020-11-30 01:16:20|592.94|590.44|592.97|590.47|592.99|590.49|592.9|590.4|28
1606698990000|2020-11-30 01:16:30|592.96|590.46|592.67|590.17|592.98|590.48|592.58|590.08|30
1606699000000|2020-11-30 01:16:40|592.69|590.19|592.2|589.7|592.69|590.19|592.2|589.7|28
1606699010000|2020-11-30 01:16:50|592.23|589.73|592.45|589.95|592.5|590|591.95|589.45|24
1606699020000|2020-11-30 01:17:00|592.46|589.96|592.68|590.18|592.7|590.2|592.39|589.89|27
1606699030000|2020-11-30 01:17:10|592.67|590.17|592.41|589.91|592.67|590.17|592.41|589.91|29
1606699040000|2020-11-30 01:17:20|592.42|589.92|592.37|589.87|592.46|589.96|592.36|589.86|27
1606699050000|2020-11-30 01:17:30|592.35|589.85|592.22|589.72|592.35|589.85|592.16|589.66|31
1606699060000|2020-11-30 01:17:40|592.23|589.73|592.17|589.67|592.23|589.73|592.12|589.62|28
1606699070000|2020-11-30 01:17:50|592.15|589.65|591.9|589.4|592.18|589.68|591.9|589.4|32
1606699080000|2020-11-30 01:18:00|591.83|589.33|591.89|589.39|591.9|589.4|591.66|589.16|28
1606699090000|2020-11-30 01:18:10|591.9|589.4|591.59|589.09|591.91|589.41|591.58|589.08|27
1606699100000|2020-11-30 01:18:20|591.58|589.08|591.19|588.69|591.6|589.1|591.19|588.69|21
1606699110000|2020-11-30 01:18:30|591.21|588.71|590.77|588.27|591.21|588.71|590.76|588.26|26
1606699120000|2020-11-30 01:18:40|590.78|588.28|590.77|588.27|590.81|588.31|590.64|588.14|28
1606699130000|2020-11-30 01:18:50|590.79|588.29|590.06|587.56|590.82|588.32|590.03|587.53|28
1606699140000|2020-11-30 01:19:00|590.05|587.55|590.2|587.7|590.23|587.73|589.98|587.48|31
1606699150000|2020-11-30 01:19:10|590.22|587.72|590.18|587.68|590.29|587.79|590.18|587.68|21
1606699160000|2020-11-30 01:19:20|590.15|587.65|589.9|587.4|590.19|587.69|589.82|587.32|25
1606699170000|2020-11-30 01:19:30|589.95|587.45|589.78|587.28|589.96|587.46|589.67|587.17|29
1606699180000|2020-11-30 01:19:40|589.67|587.17|589.72|587.22|589.74|587.24|589.66|587.16|23
1606699190000|2020-11-30 01:19:50|589.74|587.24|589.98|587.48|590.04|587.54|589.74|587.24|30
1606699200000|2020-11-30 01:20:00|589.97|587.47|589.81|587.31|590.08|587.58|589.79|587.29|31
1606699210000|2020-11-30 01:20:10|589.79|587.29|589.79|587.29|589.82|587.32|589.76|587.26|24
1606699220000|2020-11-30 01:20:20|589.78|587.28|589.52|587.02|589.78|587.28|589.5|587|25
1606699230000|2020-11-30 01:20:30|589.5|587|589.52|587.02|589.53|587.03|589.42|586.92|28
1606699240000|2020-11-30 01:20:40|589.51|587.01|589.33|586.83|589.51|587.01|589.29|586.79|29
1606699250000|2020-11-30 01:20:50|589.37|586.87|589.55|587.05|589.55|587.05|589.32|586.82|27
1606699260000|2020-11-30 01:21:00|589.53|587.03|589.41|586.91|589.64|587.14|589.41|586.91|21
1606699270000|2020-11-30 01:21:10|589.42|586.92|589.4|586.9|589.47|586.97|589.33|586.83|29
1606699280000|2020-11-30 01:21:20|589.39|586.89|589.11|586.61|589.39|586.89|589.11|586.61|30
1606699290000|2020-11-30 01:21:30|589.12|586.62|588.79|586.29|589.12|586.62|588.79|586.29|29
1606699300000|2020-11-30 01:21:40|588.75|586.25|588.63|586.13|588.76|586.26|588.29|585.79|33
1606699310000|2020-11-30 01:21:50|588.65|586.15|588.59|586.09|588.69|586.19|588.56|586.06|31
1606699320000|2020-11-30 01:22:00|588.56|586.06|588.63|586.13|588.68|586.18|588.49|585.99|33
1606699330000|2020-11-30 01:22:10|588.64|586.14|588.45|585.95|588.64|586.14|588.45|585.95|25
1606699340000|2020-11-30 01:22:20|588.46|585.96|588.46|585.96|588.53|586.03|588.42|585.92|30
1606699350000|2020-11-30 01:22:30|588.45|585.95|588.61|586.11|588.73|586.23|588.45|585.95|23
1606699360000|2020-11-30 01:22:40|588.58|586.08|588.34|585.84|588.59|586.09|588.34|585.84|30
1606699370000|2020-11-30 01:22:50|588.37|585.87|588.17|585.67|588.37|585.87|588.13|585.63|25
1606699380000|2020-11-30 01:23:00|588.16|585.66|588.19|585.69|588.19|585.69|588.13|585.63|18
1606699390000|2020-11-30 01:23:10|588.18|585.68|587.95|585.45|588.19|585.69|587.95|585.45|29
1606699400000|2020-11-30 01:23:20|587.98|585.48|588.07|585.57|588.13|585.63|587.95|585.45|21
1606699410000|2020-11-30 01:23:30|588.06|585.56|588.09|585.59|588.12|585.62|587.89|585.39|24
1606699420000|2020-11-30 01:23:40|588.11|585.61|588.15|585.65|588.23|585.73|588.11|585.61|25
1606699430000|2020-11-30 01:23:50|588.16|585.66|588.21|585.71|588.21|585.71|588.04|585.54|19
1606699440000|2020-11-30 01:24:00|588.2|585.7|588.09|585.59|588.21|585.71|588.06|585.56|26
1606699450000|2020-11-30 01:24:10|588.08|585.58|588.13|585.63|588.27|585.77|588.08|585.58|30
1606699460000|2020-11-30 01:24:20|588.09|585.59|588.21|585.71|588.28|585.78|588.09|585.59|25
1606699470000|2020-11-30 01:24:30|588.19|585.69|588.05|585.55|588.22|585.72|588.05|585.55|33
1606699480000|2020-11-30 01:24:40|588|585.5|587.81|585.31|588|585.5|587.79|585.29|23
1606699490000|2020-11-30 01:24:50|587.84|585.34|587.54|585.04|587.86|585.36|587.54|585.04|29
1606699500000|2020-11-30 01:25:00|587.5|585|587.51|585.01|587.56|585.06|587.23|584.73|34
1606699510000|2020-11-30 01:25:10|587.53|585.03|587.19|584.69|587.53|585.03|587.18|584.68|28
1606699520000|2020-11-30 01:25:20|587.22|584.72|587.38|584.88|587.47|584.97|587.15|584.65|38
1606699530000|2020-11-30 01:25:30|587.43|584.93|587.66|585.16|587.7|585.2|587.43|584.93|28
1606699540000|2020-11-30 01:25:40|587.69|585.19|587.64|585.14|587.78|585.28|587.63|585.13|27
1606699550000|2020-11-30 01:25:50|587.56|585.06|587.35|584.85|587.58|585.08|587.35|584.85|31
1606699560000|2020-11-30 01:26:00|587.34|584.84|587.39|584.89|587.7|585.2|587.34|584.84|29
1606699570000|2020-11-30 01:26:10|587.38|584.88|587.36|584.86|587.39|584.89|587.3|584.8|22
1606699580000|2020-11-30 01:26:20|587.37|584.87|587.38|584.88|587.38|584.88|587.36|584.86|16
1606699590000|2020-11-30 01:26:30|587.4|584.9|587.3|584.8|587.43|584.93|587.23|584.73|31
1606699600000|2020-11-30 01:26:40|587.31|584.81|587.2|584.7|587.35|584.85|587.2|584.7|19
1606699610000|2020-11-30 01:26:50|587.21|584.71|587.54|585.04|587.54|585.04|587.2|584.7|17
1606699620000|2020-11-30 01:27:00|587.52|585.02|587.08|584.58|587.54|585.04|587.08|584.58|30
1606699630000|2020-11-30 01:27:10|587.03|584.53|586.75|584.25|587.03|584.53|586.75|584.25|29
1606699640000|2020-11-30 01:27:20|586.76|584.26|586.04|583.54|586.76|584.26|586.02|583.52|23
1606699650000|2020-11-30 01:27:30|586.02|583.52|585.86|583.36|586.02|583.52|585.84|583.34|24
1606699660000|2020-11-30 01:27:40|585.85|583.35|585.08|582.58|585.86|583.36|584.93|582.43|30
1606699670000|2020-11-30 01:27:50|584.96|582.46|585.88|583.38|585.89|583.39|584.96|582.46|33
1606699680000|2020-11-30 01:28:00|585.98|583.48|585.68|583.18|585.98|583.48|585.41|582.91|29
1606699690000|2020-11-30 01:28:10|585.76|583.26|585.84|583.34|585.91|583.41|585.62|583.12|35
1606699700000|2020-11-30 01:28:20|585.85|583.35|585.78|583.28|586.11|583.61|585.74|583.24|29
1606699710000|2020-11-30 01:28:30|585.8|583.3|586.12|583.62|586.13|583.63|585.77|583.27|33
1606699720000|2020-11-30 01:28:40|586.11|583.61|586.22|583.72|586.22|583.72|586.02|583.52|30
1606699730000|2020-11-30 01:28:50|586.24|583.74|586.69|584.19|586.84|584.34|586.24|583.74|33
1606699740000|2020-11-30 01:29:00|586.86|584.36|586.99|584.49|587.06|584.56|586.83|584.33|30
1606699750000|2020-11-30 01:29:10|587.05|584.55|587.39|584.89|587.44|584.94|586.94|584.44|28
1606699760000|2020-11-30 01:29:20|587.4|584.9|587.52|585.02|587.55|585.05|587.4|584.9|24
1606699770000|2020-11-30 01:29:30|587.5|585|587.09|584.59|587.5|585|587.09|584.59|27
1606699780000|2020-11-30 01:29:40|587.07|584.57|587.06|584.56|587.15|584.65|586.99|584.49|28
1606699790000|2020-11-30 01:29:50|587.05|584.55|587.16|584.66|587.18|584.68|587.02|584.52|23
1606699800000|2020-11-30 01:30:00|587.17|584.67|587.14|584.64|587.17|584.67|587.02|584.52|19
1606699810000|2020-11-30 01:30:10|587.12|584.62|587.39|584.89|587.45|584.95|587.12|584.62|25
1606699820000|2020-11-30 01:30:20|587.38|584.88|587.48|584.98|587.53|585.03|587.35|584.85|22
1606699830000|2020-11-30 01:30:30|587.47|584.97|587.57|585.07|587.57|585.07|587.46|584.96|32
1606699840000|2020-11-30 01:30:40|587.58|585.08|587.57|585.07|587.59|585.09|587.46|584.96|23
1606699850000|2020-11-30 01:30:50|587.56|585.06|587.58|585.08|587.58|585.08|587.44|584.94|28
1606699860000|2020-11-30 01:31:00|587.57|585.07|587.51|585.01|587.58|585.08|587.51|585.01|16
1606699870000|2020-11-30 01:31:10|587.5|585|587.78|585.28|587.81|585.31|587.5|585|27
1606699880000|2020-11-30 01:31:20|587.79|585.29|588.16|585.66|588.16|585.66|587.79|585.29|24
1606699890000|2020-11-30 01:31:30|588.17|585.67|588.49|585.99|588.62|586.12|588.01|585.51|34
1606699900000|2020-11-30 01:31:40|588.47|585.97|588.91|586.41|588.92|586.42|588.47|585.97|28
1606699910000|2020-11-30 01:31:50|588.93|586.43|588.92|586.42|588.99|586.49|588.89|586.39|26
1606699920000|2020-11-30 01:32:00|588.88|586.38|588.52|586.02|588.88|586.38|588.47|585.97|30
1606699930000|2020-11-30 01:32:10|588.54|586.04|588.87|586.37|588.93|586.43|588.54|586.04|31
1606699940000|2020-11-30 01:32:20|588.89|586.39|588.84|586.34|588.89|586.39|588.82|586.32|22
1606699950000|2020-11-30 01:32:30|588.85|586.35|588.57|586.07|588.87|586.37|588.56|586.06|25
1606699960000|2020-11-30 01:32:40|588.56|586.06|588.53|586.03|588.58|586.08|588.5|586|27
1606699970000|2020-11-30 01:32:50|588.61|586.11|588.68|586.18|588.79|586.29|588.61|586.11|32
1606699980000|2020-11-30 01:33:00|588.65|586.15|588.63|586.13|588.69|586.19|588.63|586.13|27
1606699990000|2020-11-30 01:33:10|588.61|586.11|588.75|586.25|588.75|586.25|588.6|586.1|18
1606700000000|2020-11-30 01:33:20|588.77|586.27|588.56|586.06|588.78|586.28|588.56|586.06|28
1606700010000|2020-11-30 01:33:30|588.55|586.05|588.31|585.81|588.58|586.08|588.3|585.8|28
1606700020000|2020-11-30 01:33:40|588.3|585.8|588.29|585.79|588.38|585.88|588.29|585.79|21
1606700030000|2020-11-30 01:33:50|588.22|585.72|587.74|585.24|588.25|585.75|587.7|585.2|25
1606700040000|2020-11-30 01:34:00|587.75|585.25|587.77|585.27|587.78|585.28|587.71|585.21|18
1606700050000|2020-11-30 01:34:10|587.76|585.26|587.63|585.13|587.76|585.26|587.63|585.13|20
1606700060000|2020-11-30 01:34:20|587.62|585.12|587.51|585.01|587.64|585.14|587.44|584.94|22
1606700070000|2020-11-30 01:34:30|587.59|585.09|587.59|585.09|587.65|585.15|587.52|585.02|23
1606700080000|2020-11-30 01:34:40|587.57|585.07|587.05|584.55|587.59|585.09|587.02|584.52|26
1606700090000|2020-11-30 01:34:50|587.06|584.56|587.63|585.13|587.63|585.13|587.06|584.56|24
1606700100000|2020-11-30 01:35:00|587.62|585.12|587.85|585.35|587.85|585.35|587.62|585.12|30
1606700110000|2020-11-30 01:35:10|587.8|585.3|587.87|585.37|587.93|585.43|587.75|585.25|29
1606700120000|2020-11-30 01:35:20|587.85|585.35|588.1|585.6|588.12|585.62|587.85|585.35|24
1606700130000|2020-11-30 01:35:30|588.11|585.61|588.13|585.63|588.16|585.66|588.11|585.61|15
1606700140000|2020-11-30 01:35:40|588.1|585.6|588.08|585.58|588.13|585.63|588.04|585.54|18
1606700150000|2020-11-30 01:35:50|588.09|585.59|588.35|585.85|588.4|585.9|588.07|585.57|21
1606700160000|2020-11-30 01:36:00|588.36|585.86|588.71|586.21|588.71|586.21|588.36|585.86|13
1606700170000|2020-11-30 01:36:10|588.7|586.2|588.54|586.04|588.7|586.2|588.53|586.03|26
1606700180000|2020-11-30 01:36:20|588.52|586.02|588.52|586.02|588.63|586.13|588.52|586.02|25
1606700190000|2020-11-30 01:36:30|588.51|586.01|588.53|586.03|588.55|586.05|588.48|585.98|25
1606700200000|2020-11-30 01:36:40|588.55|586.05|588.46|585.96|588.66|586.16|588.42|585.92|29
1606700210000|2020-11-30 01:36:50|588.38|585.88|588.27|585.77|588.38|585.88|588.24|585.74|26
1606700220000|2020-11-30 01:37:00|588.2|585.7|588.2|585.7|588.3|585.8|588.19|585.69|22
1606700230000|2020-11-30 01:37:10|588.18|585.68|588.05|585.55|588.2|585.7|588.02|585.52|16
1606700240000|2020-11-30 01:37:20|587.99|585.49|588.04|585.54|588.05|585.55|587.84|585.34|24
1606700250000|2020-11-30 01:37:30|588.07|585.57|588.34|585.84|588.36|585.86|588.07|585.57|24
1606700260000|2020-11-30 01:37:40|588.35|585.85|588.31|585.81|588.35|585.85|588.23|585.73|17
1606700270000|2020-11-30 01:37:50|588.26|585.76|588.41|585.91|588.45|585.95|588.19|585.69|22
1606700280000|2020-11-30 01:38:00|588.44|585.94|588.55|586.05|588.56|586.06|588.43|585.93|21
1606700290000|2020-11-30 01:38:10|588.56|586.06|588.5|586|588.56|586.06|588.45|585.95|24
1606700300000|2020-11-30 01:38:20|588.51|586.01|588.48|585.98|588.61|586.11|588.48|585.98|20
1606700310000|2020-11-30 01:38:30|588.5|586|588.46|585.96|588.51|586.01|588.44|585.94|26
1606700320000|2020-11-30 01:38:40|588.48|585.98|588.25|585.75|588.5|586|588.24|585.74|22
1606700330000|2020-11-30 01:38:50|588.26|585.76|588.29|585.79|588.33|585.83|588.26|585.76|17
1606700340000|2020-11-30 01:39:00|588.24|585.74|588.29|585.79|588.33|585.83|588.21|585.71|25
1606700350000|2020-11-30 01:39:10|588.28|585.78|587.97|585.47|588.28|585.78|587.92|585.42|20
1606700360000|2020-11-30 01:39:20|587.98|585.48|587.98|585.48|588|585.5|587.96|585.46|12
1606700370000|2020-11-30 01:39:30|588|585.5|587.98|585.48|588.21|585.71|587.96|585.46|25
1606700380000|2020-11-30 01:39:40|588|585.5|587.95|585.45|588|585.5|587.89|585.39|12
1606700390000|2020-11-30 01:39:50|587.96|585.46|588.46|585.96|588.46|585.96|587.95|585.45|23
1606700400000|2020-11-30 01:40:00|588.45|585.95|588.44|585.94|588.45|585.95|588.43|585.93|10
1606700410000|2020-11-30 01:40:10|588.47|585.97|588.48|585.98|588.49|585.99|588.47|585.97|13
1606700420000|2020-11-30 01:40:20|588.49|585.99|588.48|585.98|588.49|585.99|588.44|585.94|7
1606700430000|2020-11-30 01:40:30|588.53|586.03|588.64|586.14|588.76|586.26|588.53|586.03|25
1606700440000|2020-11-30 01:40:40|588.66|586.16|588.76|586.26|588.76|586.26|588.66|586.16|20
1606700450000|2020-11-30 01:40:50|588.77|586.27|588.83|586.33|588.91|586.41|588.77|586.27|19
1606700460000|2020-11-30 01:41:00|588.84|586.34|588.98|586.48|588.99|586.49|588.68|586.18|27
1606700470000|2020-11-30 01:41:10|588.97|586.47|588.99|586.49|589|586.5|588.97|586.47|12
1606700480000|2020-11-30 01:41:20|589.03|586.53|589.03|586.53|589.05|586.55|589.02|586.52|7
1606700490000|2020-11-30 01:41:30|588.96|586.46|588.99|586.49|588.99|586.49|588.82|586.32|18
1606700500000|2020-11-30 01:41:40|588.98|586.48|588.87|586.37|588.98|586.48|588.82|586.32|15
1606700510000|2020-11-30 01:41:50|588.89|586.39|589.02|586.52|589.02|586.52|588.88|586.38|18
1606700520000|2020-11-30 01:42:00|589|586.5|588.53|586.03|589|586.5|588.52|586.02|25
1606700530000|2020-11-30 01:42:10|588.5|586|588.09|585.59|588.5|586|588.09|585.59|19
1606700540000|2020-11-30 01:42:20|588.11|585.61|587.85|585.35|588.13|585.63|587.84|585.34|21
1606700550000|2020-11-30 01:42:30|587.87|585.37|587.8|585.3|587.87|585.37|587.79|585.29|19
1606700560000|2020-11-30 01:42:40|587.79|585.29|587.83|585.33|587.83|585.33|587.41|584.91|23
1606700570000|2020-11-30 01:42:50|587.88|585.38|587.78|585.28|587.97|585.47|587.78|585.28|22
1606700580000|2020-11-30 01:43:00|587.79|585.29|588|585.5|588.01|585.51|587.5|585|26
1606700590000|2020-11-30 01:43:10|587.99|585.49|588|585.5|588.02|585.52|587.91|585.41|24
1606700600000|2020-11-30 01:43:20|587.99|585.49|587.98|585.48|587.99|585.49|587.84|585.34|18
1606700610000|2020-11-30 01:43:30|587.96|585.46|588.08|585.58|588.08|585.58|587.94|585.44|23
1606700620000|2020-11-30 01:43:40|588.09|585.59|588.1|585.6|588.12|585.62|588.09|585.59|15
1606700630000|2020-11-30 01:43:50|588.11|585.61|588.06|585.56|588.11|585.61|588.02|585.52|18
1606700640000|2020-11-30 01:44:00|588.08|585.58|588.24|585.74|588.33|585.83|588.07|585.57|27
1606700650000|2020-11-30 01:44:10|588.26|585.76|588.27|585.77|588.29|585.79|588.24|585.74|18
1606700660000|2020-11-30 01:44:20|588.28|585.78|588.26|585.76|588.29|585.79|588.22|585.72|13
1606700670000|2020-11-30 01:44:30|588.23|585.73|588.27|585.77|588.27|585.77|588.22|585.72|18
1606700680000|2020-11-30 01:44:40|588.29|585.79|588.38|585.88|588.39|585.89|588.29|585.79|9
1606700690000|2020-11-30 01:44:50|588.36|585.86|588.29|585.79|588.36|585.86|588.23|585.73|24
1606700700000|2020-11-30 01:45:00|588.31|585.81|588.37|585.87|588.37|585.87|588.27|585.77|19
1606700710000|2020-11-30 01:45:10|588.4|585.9|588.96|586.46|588.96|586.46|588.4|585.9|30
1606700720000|2020-11-30 01:45:20|588.92|586.42|589.01|586.51|589.02|586.52|588.92|586.42|22
1606700730000|2020-11-30 01:45:30|589|586.5|589.16|586.66|589.21|586.71|588.97|586.47|30
1606700740000|2020-11-30 01:45:40|589.15|586.65|589.41|586.91|589.41|586.91|589.15|586.65|22
1606700750000|2020-11-30 01:45:50|589.35|586.85|589.33|586.83|589.4|586.9|589.3|586.8|23
1606700760000|2020-11-30 01:46:00|589.34|586.84|589.35|586.85|589.38|586.88|589.3|586.8|16
1606700770000|2020-11-30 01:46:10|589.37|586.87|589.03|586.53|589.37|586.87|589.01|586.51|17
1606700780000|2020-11-30 01:46:20|589|586.5|588.99|586.49|589.01|586.51|588.95|586.45|15
1606700790000|2020-11-30 01:46:30|588.97|586.47|588.91|586.41|588.99|586.49|588.9|586.4|15
1606700800000|2020-11-30 01:46:40|588.92|586.42|588.6|586.1|588.92|586.42|588.6|586.1|14
1606700810000|2020-11-30 01:46:50|588.59|586.09|588.8|586.3|588.8|586.3|588.59|586.09|18
1606700820000|2020-11-30 01:47:00|588.83|586.33|588.71|586.21|588.96|586.46|588.71|586.21|26
1606700830000|2020-11-30 01:47:10|588.72|586.22|588.88|586.38|588.88|586.38|588.71|586.21|25
1606700840000|2020-11-30 01:47:20|588.89|586.39|589.02|586.52|589.25|586.75|588.87|586.37|30
1606700850000|2020-11-30 01:47:30|589.05|586.55|588.89|586.39|589.11|586.61|588.89|586.39|20
1606700860000|2020-11-30 01:47:40|588.9|586.4|588.84|586.34|588.9|586.4|588.83|586.33|21
1606700870000|2020-11-30 01:47:50|588.85|586.35|588.75|586.25|588.86|586.36|588.69|586.19|22
1606700880000|2020-11-30 01:48:00|588.74|586.24|588.82|586.32|588.82|586.32|588.74|586.24|17
1606700890000|2020-11-30 01:48:10|588.88|586.38|588.98|586.48|589.05|586.55|588.88|586.38|23
1606700900000|2020-11-30 01:48:20|588.95|586.45|589.05|586.55|589.06|586.56|588.92|586.42|25
1606700910000|2020-11-30 01:48:30|588.96|586.46|589.17|586.67|589.19|586.69|588.96|586.46|17
1606700920000|2020-11-30 01:48:40|589.15|586.65|589.18|586.68|589.29|586.79|589.15|586.65|24
1606700930000|2020-11-30 01:48:50|589.19|586.69|589.5|587|589.5|587|589.17|586.67|25
1606700940000|2020-11-30 01:49:00|589.53|587.03|589.24|586.74|589.7|587.2|589.22|586.72|25
1606700950000|2020-11-30 01:49:10|589.45|586.95|589.6|587.1|589.78|587.28|589.45|586.95|22
1606700960000|2020-11-30 01:49:20|589.61|587.11|589.48|586.98|589.61|587.11|589.23|586.73|20
1606700970000|2020-11-30 01:49:30|589.59|587.09|589.69|587.19|589.69|587.19|589.54|587.04|23
1606700980000|2020-11-30 01:49:40|589.7|587.2|589.57|587.07|589.7|587.2|589.55|587.05|22
1606700990000|2020-11-30 01:49:50|589.55|587.05|589.77|587.27|589.78|587.28|589.55|587.05|19
1606701000000|2020-11-30 01:50:00|589.74|587.24|589.8|587.3|589.83|587.33|589.69|587.19|25
1606701010000|2020-11-30 01:50:10|589.82|587.32|589.88|587.38|589.92|587.42|589.81|587.31|13
1606701020000|2020-11-30 01:50:20|589.87|587.37|589.89|587.39|589.89|587.39|589.84|587.34|14
1606701030000|2020-11-30 01:50:30|589.88|587.38|589.65|587.15|589.88|587.38|589.61|587.11|22
1606701040000|2020-11-30 01:50:40|589.66|587.16|589.83|587.33|589.84|587.34|589.66|587.16|27
1606701050000|2020-11-30 01:50:50|589.81|587.31|589.81|587.31|589.86|587.36|589.78|587.28|23
1606701060000|2020-11-30 01:51:00|589.82|587.32|589.93|587.43|589.95|587.45|589.76|587.26|23
1606701070000|2020-11-30 01:51:10|589.94|587.44|589.97|587.47|589.97|587.47|589.92|587.42|15
1606701080000|2020-11-30 01:51:20|589.96|587.46|590.01|587.51|590.04|587.54|589.94|587.44|29
1606701090000|2020-11-30 01:51:30|589.98|587.48|590.1|587.6|590.12|587.62|589.91|587.41|26
1606701100000|2020-11-30 01:51:40|590.08|587.58|589.93|587.43|590.27|587.77|589.93|587.43|22
1606701110000|2020-11-30 01:51:50|589.92|587.42|589.83|587.33|589.92|587.42|589.83|587.33|13
1606701120000|2020-11-30 01:52:00|589.79|587.29|590.14|587.64|590.17|587.67|589.75|587.25|30
1606701130000|2020-11-30 01:52:10|590.17|587.67|590.17|587.67|590.31|587.81|590.12|587.62|32
1606701140000|2020-11-30 01:52:20|590.18|587.68|590.25|587.75|590.27|587.77|590.11|587.61|23
1606701150000|2020-11-30 01:52:30|590.24|587.74|590.13|587.63|590.24|587.74|590.1|587.6|22
1606701160000|2020-11-30 01:52:40|590.14|587.64|590.17|587.67|590.24|587.74|590.13|587.63|21
1606701170000|2020-11-30 01:52:50|590.18|587.68|590.14|587.64|590.19|587.69|590.14|587.64|5
1606701180000|2020-11-30 01:53:00|590.13|587.63|590.11|587.61|590.13|587.63|590.09|587.59|14
1606701190000|2020-11-30 01:53:10|590.12|587.62|590.18|587.68|590.22|587.72|590.11|587.61|23
1606701200000|2020-11-30 01:53:20|590.19|587.69|590.21|587.71|590.23|587.73|590.15|587.65|26
1606701210000|2020-11-30 01:53:30|590.2|587.7|590.2|587.7|590.23|587.73|590.2|587.7|14
1606701220000|2020-11-30 01:53:40|590.21|587.71|590.19|587.69|590.22|587.72|590.15|587.65|20
1606701230000|2020-11-30 01:53:50|590.18|587.68|590.44|587.94|590.44|587.94|590.17|587.67|22
1606701240000|2020-11-30 01:54:00|590.42|587.92|590.61|588.11|590.61|588.11|590.38|587.88|21
1606701250000|2020-11-30 01:54:10|590.59|588.09|590.89|588.39|590.89|588.39|590.59|588.09|18
1606701260000|2020-11-30 01:54:20|590.88|588.38|590.93|588.43|590.99|588.49|590.87|588.37|26
1606701270000|2020-11-30 01:54:30|590.88|588.38|590.68|588.18|590.88|588.38|590.63|588.13|29
1606701280000|2020-11-30 01:54:40|590.67|588.17|590.51|588.01|590.76|588.26|590.5|588|28
1606701290000|2020-11-30 01:54:50|590.5|588|590.4|587.9|590.5|588|590.36|587.86|27
1606701300000|2020-11-30 01:55:00|590.41|587.91|590.42|587.92|590.45|587.95|590.38|587.88|16
1606701310000|2020-11-30 01:55:10|590.41|587.91|590.74|588.24|590.82|588.32|590.41|587.91|28
1606701320000|2020-11-30 01:55:20|590.75|588.25|590.54|588.04|590.75|588.25|590.53|588.03|27
1606701330000|2020-11-30 01:55:30|590.5|588|590.3|587.8|590.54|588.04|590.29|587.79|24
1606701340000|2020-11-30 01:55:40|590.32|587.82|590.34|587.84|590.39|587.89|590.31|587.81|21
1606701350000|2020-11-30 01:55:50|590.35|587.85|590.27|587.77|590.37|587.87|590.26|587.76|20
1606701360000|2020-11-30 01:56:00|590.25|587.75|590.14|587.64|590.25|587.75|590.12|587.62|17
1606701370000|2020-11-30 01:56:10|590.13|587.63|590.1|587.6|590.14|587.64|590.07|587.57|19
1606701380000|2020-11-30 01:56:20|590.11|587.61|589.93|587.43|590.11|587.61|589.93|587.43|21
1606701390000|2020-11-30 01:56:30|589.92|587.42|589.76|587.26|589.94|587.44|589.75|587.25|23
1606701400000|2020-11-30 01:56:40|589.75|587.25|589.52|587.02|589.75|587.25|589.52|587.02|17
1606701410000|2020-11-30 01:56:50|589.5|587|589.63|587.13|589.69|587.19|589.48|586.98|30
1606701420000|2020-11-30 01:57:00|589.66|587.16|589.57|587.07|589.66|587.16|589.57|587.07|23
1606701430000|2020-11-30 01:57:10|589.56|587.06|589.49|586.99|589.58|587.08|589.49|586.99|24
1606701440000|2020-11-30 01:57:20|589.45|586.95|589.39|586.89|589.46|586.96|589.38|586.88|14
1606701450000|2020-11-30 01:57:30|589.41|586.91|589.29|586.79|589.41|586.91|589.28|586.78|15
1606701460000|2020-11-30 01:57:40|589.28|586.78|589.18|586.68|589.29|586.79|589.18|586.68|14
1606701470000|2020-11-30 01:57:50|589.19|586.69|589.19|586.69|589.22|586.72|589.11|586.61|20
1606701480000|2020-11-30 01:58:00|589.2|586.7|589.38|586.88|589.38|586.88|589.16|586.66|19
1606701490000|2020-11-30 01:58:10|589.39|586.89|589.32|586.82|589.4|586.9|589.31|586.81|21
1606701500000|2020-11-30 01:58:20|589.3|586.8|589.5|587|589.5|587|589.3|586.8|24
1606701510000|2020-11-30 01:58:30|589.49|586.99|589.69|587.19|589.74|587.24|589.47|586.97|13
1606701520000|2020-11-30 01:58:40|589.7|587.2|589.81|587.31|589.83|587.33|589.68|587.18|24
1606701530000|2020-11-30 01:58:50|589.78|587.28|589.75|587.25|589.84|587.34|589.73|587.23|15
1606701540000|2020-11-30 01:59:00|589.76|587.26|589.69|587.19|589.76|587.26|589.68|587.18|8
1606701550000|2020-11-30 01:59:10|589.67|587.17|589.47|586.97|589.67|587.17|589.47|586.97|19
1606701560000|2020-11-30 01:59:20|589.48|586.98|589.41|586.91|589.48|586.98|589.4|586.9|15
1606701570000|2020-11-30 01:59:30|589.42|586.92|589.4|586.9|589.44|586.94|589.36|586.86|23
1606701580000|2020-11-30 01:59:40|589.39|586.89|589.34|586.84|589.39|586.89|589.32|586.82|16
1606701590000|2020-11-30 01:59:50|589.2|586.7|589.18|586.68|589.2|586.7|589.16|586.66|14
1606701600000|2020-11-30 02:00:00|589.1|586.6|589.18|586.68|589.18|586.68|588.99|586.49|27
1606701610000|2020-11-30 02:00:10|589.23|586.73|589.13|586.63|589.25|586.75|589.11|586.61|25
1606701620000|2020-11-30 02:00:20|589.11|586.61|589.35|586.85|589.36|586.86|589.11|586.61|22
1606701630000|2020-11-30 02:00:30|589.37|586.87|589.75|587.25|589.77|587.27|589.3|586.8|34
1606701640000|2020-11-30 02:00:40|589.76|587.26|589.9|587.4|589.91|587.41|589.72|587.22|22
1606701650000|2020-11-30 02:00:50|589.85|587.35|590.03|587.53|590.18|587.68|589.85|587.35|25
1606701660000|2020-11-30 02:01:00|589.99|587.49|590.2|587.7|590.28|587.78|589.97|587.47|25
1606701670000|2020-11-30 02:01:10|590.29|587.79|590.59|588.09|590.65|588.15|590.29|587.79|19
1606701680000|2020-11-30 02:01:20|590.61|588.11|590.57|588.07|590.62|588.12|590.5|588|23
1606701690000|2020-11-30 02:01:30|590.61|588.11|590.63|588.13|590.67|588.17|590.57|588.07|19
1606701700000|2020-11-30 02:01:40|590.64|588.14|590.38|587.88|590.64|588.14|590.38|587.88|26
1606701710000|2020-11-30 02:01:50|590.39|587.89|590.39|587.89|590.43|587.93|590.39|587.89|16
1606701720000|2020-11-30 02:02:00|590.41|587.91|590.41|587.91|590.42|587.92|590.28|587.78|27
1606701730000|2020-11-30 02:02:10|590.43|587.93|590.36|587.86|590.47|587.97|590.36|587.86|21
1606701740000|2020-11-30 02:02:20|590.31|587.81|590.29|587.79|590.33|587.83|590.26|587.76|24
1606701750000|2020-11-30 02:02:30|590.3|587.8|590.32|587.82|590.39|587.89|590.29|587.79|23
1606701760000|2020-11-30 02:02:40|590.31|587.81|589.87|587.37|590.31|587.81|589.85|587.35|25
1606701770000|2020-11-30 02:02:50|589.88|587.38|589.69|587.19|589.88|587.38|589.65|587.15|25
1606701780000|2020-11-30 02:03:00|589.67|587.17|589.6|587.1|589.71|587.21|589.6|587.1|24
1606701790000|2020-11-30 02:03:10|589.59|587.09|589.41|586.91|589.63|587.13|589.41|586.91|27
1606701800000|2020-11-30 02:03:20|589.4|586.9|589.13|586.63|589.4|586.9|589.12|586.62|21
1606701810000|2020-11-30 02:03:30|589.12|586.62|588.95|586.45|589.17|586.67|588.95|586.45|16
1606701820000|2020-11-30 02:03:40|588.96|586.46|589.12|586.62|589.23|586.73|588.94|586.44|23
1606701830000|2020-11-30 02:03:50|589.11|586.61|589.04|586.54|589.15|586.65|589.04|586.54|20
1606701840000|2020-11-30 02:04:00|589.06|586.56|589.15|586.65|589.15|586.65|588.99|586.49|26
1606701850000|2020-11-30 02:04:10|589.14|586.64|589.08|586.58|589.15|586.65|589.08|586.58|17
1606701860000|2020-11-30 02:04:20|589.09|586.59|589.01|586.51|589.09|586.59|589.01|586.51|14
1606701870000|2020-11-30 02:04:30|589|586.5|589.02|586.52|589.02|586.52|588.9|586.4|18
1606701880000|2020-11-30 02:04:40|589.01|586.51|588.85|586.35|589.01|586.51|588.85|586.35|20
1606701890000|2020-11-30 02:04:50|588.83|586.33|589.01|586.51|589.07|586.57|588.83|586.33|26
1606701900000|2020-11-30 02:05:00|589.03|586.53|589.06|586.56|589.08|586.58|588.94|586.44|32
1606701910000|2020-11-30 02:05:10|589.07|586.57|589.2|586.7|589.3|586.8|589.07|586.57|27
1606701920000|2020-11-30 02:05:20|589.25|586.75|589.25|586.75|589.28|586.78|589.22|586.72|19
1606701930000|2020-11-30 02:05:30|589.26|586.76|589.43|586.93|589.44|586.94|589.25|586.75|15
1606701940000|2020-11-30 02:05:40|589.42|586.92|589.39|586.89|589.43|586.93|589.35|586.85|21
1606701950000|2020-11-30 02:05:50|589.4|586.9|589.42|586.92|589.44|586.94|589.36|586.86|21
1606701960000|2020-11-30 02:06:00|589.4|586.9|589.05|586.55|589.42|586.92|589.05|586.55|19
1606701970000|2020-11-30 02:06:10|589.06|586.56|589.14|586.64|589.14|586.64|589.05|586.55|17
1606701980000|2020-11-30 02:06:20|589.11|586.61|589.23|586.73|589.23|586.73|589.1|586.6|21
1606701990000|2020-11-30 02:06:30|589.25|586.75|589.26|586.76|589.3|586.8|589.21|586.71|14
1606702000000|2020-11-30 02:06:40|589.25|586.75|589.44|586.94|589.44|586.94|589.21|586.71|18
1606702010000|2020-11-30 02:06:50|589.43|586.93|589.45|586.95|589.46|586.96|589.42|586.92|7
1606702020000|2020-11-30 02:07:00|589.4|586.9|589.18|586.68|589.42|586.92|589.18|586.68|12
1606702030000|2020-11-30 02:07:10|589.15|586.65|589.08|586.58|589.15|586.65|589.07|586.57|20
1606702040000|2020-11-30 02:07:20|589.09|586.59|589.23|586.73|589.23|586.73|589.09|586.59|7
1606702050000|2020-11-30 02:07:30|589.28|586.78|589.39|586.89|589.39|586.89|589.28|586.78|11
1606702060000|2020-11-30 02:07:40|589.38|586.88|589.4|586.9|589.4|586.9|589.36|586.86|12
1606702070000|2020-11-30 02:07:50|589.39|586.89|589.38|586.88|589.39|586.89|589.36|586.86|9
1606702080000|2020-11-30 02:08:00|589.39|586.89|589.98|587.48|589.98|587.48|589.39|586.89|25
1606702090000|2020-11-30 02:08:10|589.95|587.45|589.89|587.39|590.05|587.55|589.87|587.37|21
1606702100000|2020-11-30 02:08:20|589.91|587.41|589.91|587.41|589.95|587.45|589.87|587.37|16
1606702110000|2020-11-30 02:08:30|589.92|587.42|590.29|587.79|590.34|587.84|589.92|587.42|21
1606702120000|2020-11-30 02:08:40|590.33|587.83|590.44|587.94|590.44|587.94|590.33|587.83|17
1606702130000|2020-11-30 02:08:50|590.45|587.95|590.42|587.92|590.5|588|590.4|587.9|21
1606702140000|2020-11-30 02:09:00|590.43|587.93|590.66|588.16|590.66|588.16|590.43|587.93|12
1606702150000|2020-11-30 02:09:10|590.68|588.18|590.61|588.11|590.74|588.24|590.6|588.1|13
1606702160000|2020-11-30 02:09:20|590.62|588.12|590.43|587.93|590.63|588.13|590.43|587.93|20
1606702170000|2020-11-30 02:09:30|590.42|587.92|590.26|587.76|590.42|587.92|590.26|587.76|14
1606702180000|2020-11-30 02:09:40|590.28|587.78|590.3|587.8|590.35|587.85|590.28|587.78|22
1606702190000|2020-11-30 02:09:50|590.31|587.81|590.3|587.8|590.34|587.84|590.25|587.75|17
1606702200000|2020-11-30 02:10:00|590.28|587.78|590.35|587.85|590.36|587.86|590.28|587.78|15
1606702210000|2020-11-30 02:10:10|590.34|587.84|590.21|587.71|590.34|587.84|590.21|587.71|18
1606702220000|2020-11-30 02:10:20|590.2|587.7|590.48|587.98|590.5|588|590.18|587.68|24
1606702230000|2020-11-30 02:10:30|590.49|587.99|590.47|587.97|590.51|588.01|590.38|587.88|25
1606702240000|2020-11-30 02:10:40|590.44|587.94|590.39|587.89|590.48|587.98|590.36|587.86|25
1606702250000|2020-11-30 02:10:50|590.36|587.86|590.46|587.96|590.49|587.99|590.34|587.84|21
1606702260000|2020-11-30 02:11:00|590.47|587.97|590.5|588|590.5|588|590.36|587.86|25
1606702270000|2020-11-30 02:11:10|590.48|587.98|590.54|588.04|590.59|588.09|590.41|587.91|24
1606702280000|2020-11-30 02:11:20|590.53|588.03|590.57|588.07|590.58|588.08|590.52|588.02|13
1606702290000|2020-11-30 02:11:30|590.55|588.05|590.42|587.92|590.57|588.07|590.35|587.85|16
1606702300000|2020-11-30 02:11:40|590.43|587.93|590.18|587.68|590.43|587.93|590.18|587.68|21
1606702310000|2020-11-30 02:11:50|590.17|587.67|590.25|587.75|590.26|587.76|590.17|587.67|19
1606702320000|2020-11-30 02:12:00|590.26|587.76|590.27|587.77|590.32|587.82|590.26|587.76|17
1606702330000|2020-11-30 02:12:10|590.29|587.79|590.3|587.8|590.31|587.81|590.28|587.78|15
1606702340000|2020-11-30 02:12:20|590.29|587.79|590.3|587.8|590.32|587.82|590.23|587.73|20
1606702350000|2020-11-30 02:12:30|590.29|587.79|590.28|587.78|590.3|587.8|590.27|587.77|6
1606702360000|2020-11-30 02:12:40|590.27|587.77|590.28|587.78|590.28|587.78|590.24|587.74|9
1606702370000|2020-11-30 02:12:50|590.27|587.77|590.26|587.76|590.28|587.78|590.25|587.75|11
1606702380000|2020-11-30 02:13:00|590.25|587.75|590.25|587.75|590.25|587.75|590.25|587.75|1
1606702390000|2020-11-30 02:13:10|590.24|587.74|590.24|587.74|590.24|587.74|590.24|587.74|1
1606702400000|2020-11-30 02:13:20|590.25|587.75|590.09|587.59|590.25|587.75|590.08|587.58|20
1606702410000|2020-11-30 02:13:30|590.07|587.57|590.03|587.53|590.13|587.63|590.02|587.52|19
1606702420000|2020-11-30 02:13:40|590.02|587.52|590.21|587.71|590.21|587.71|590.02|587.52|26
1606702430000|2020-11-30 02:13:50|590.24|587.74|590.34|587.84|590.34|587.84|590.22|587.72|16
1606702440000|2020-11-30 02:14:00|590.32|587.82|590.36|587.86|590.39|587.89|590.32|587.82|14
1606702450000|2020-11-30 02:14:10|590.35|587.85|590.42|587.92|590.42|587.92|590.35|587.85|16
1606702460000|2020-11-30 02:14:20|590.41|587.91|590.25|587.75|590.42|587.92|590.23|587.73|16
1606702470000|2020-11-30 02:14:30|590.23|587.73|590.29|587.79|590.34|587.84|590.22|587.72|23
1606702480000|2020-11-30 02:14:40|590.34|587.84|590.29|587.79|590.42|587.92|590.29|587.79|22
1606702490000|2020-11-30 02:14:50|590.31|587.81|590.22|587.72|590.31|587.81|590.14|587.64|34
1606702500000|2020-11-30 02:15:00|590.18|587.68|590.15|587.65|590.3|587.8|590.14|587.64|25
1606702510000|2020-11-30 02:15:10|590.18|587.68|590.4|587.9|590.43|587.93|590.15|587.65|26
1606702520000|2020-11-30 02:15:20|590.41|587.91|590.13|587.63|590.43|587.93|590.11|587.61|28
1606702530000|2020-11-30 02:15:30|590.14|587.64|590.25|587.75|590.28|587.78|590.12|587.62|23
1606702540000|2020-11-30 02:15:40|590.27|587.77|590.34|587.84|590.34|587.84|590.24|587.74|15
1606702550000|2020-11-30 02:15:50|590.33|587.83|590.24|587.74|590.33|587.83|590.2|587.7|18
1606702560000|2020-11-30 02:16:00|590.25|587.75|590.2|587.7|590.26|587.76|590.2|587.7|22
1606702570000|2020-11-30 02:16:10|590.21|587.71|590.19|587.69|590.21|587.71|590.19|587.69|11
1606702580000|2020-11-30 02:16:20|590.18|587.68|590.19|587.69|590.19|587.69|590.07|587.57|19
1606702590000|2020-11-30 02:16:30|590.17|587.67|590.1|587.6|590.17|587.67|590.08|587.58|21
1606702600000|2020-11-30 02:16:40|590.11|587.61|590.17|587.67|590.18|587.68|590.09|587.59|21
1606702610000|2020-11-30 02:16:50|590.16|587.66|590.15|587.65|590.18|587.68|590.12|587.62|25
1606702620000|2020-11-30 02:17:00|590.16|587.66|590.14|587.64|590.25|587.75|590.11|587.61|22
1606702630000|2020-11-30 02:17:10|590.13|587.63|590.13|587.63|590.14|587.64|590.11|587.61|14
1606702640000|2020-11-30 02:17:20|590.14|587.64|590.17|587.67|590.17|587.67|590.13|587.63|9
1606702650000|2020-11-30 02:17:30|590.16|587.66|590|587.5|590.17|587.67|590|587.5|17
1606702660000|2020-11-30 02:17:40|590.01|587.51|590.05|587.55|590.06|587.56|589.99|587.49|30
1606702670000|2020-11-30 02:17:50|590.04|587.54|590.08|587.58|590.08|587.58|590.04|587.54|16
1606702680000|2020-11-30 02:18:00|590.07|587.57|589.74|587.24|590.07|587.57|589.74|587.24|27
1606702690000|2020-11-30 02:18:10|589.77|587.27|589.75|587.25|589.8|587.3|589.75|587.25|16
1606702700000|2020-11-30 02:18:20|589.76|587.26|589.79|587.29|589.89|587.39|589.74|587.24|21
1606702710000|2020-11-30 02:18:30|589.69|587.19|589.54|587.04|589.71|587.21|589.49|586.99|17
1606702720000|2020-11-30 02:18:40|589.51|587.01|589.35|586.85|589.51|587.01|589.33|586.83|11
1606702730000|2020-11-30 02:18:50|589.33|586.83|589.28|586.78|589.45|586.95|589.28|586.78|28
1606702740000|2020-11-30 02:19:00|589.27|586.77|589.17|586.67|589.27|586.77|589.15|586.65|15
1606702750000|2020-11-30 02:19:10|589.18|586.68|589.16|586.66|589.18|586.68|589.14|586.64|10
1606702760000|2020-11-30 02:19:20|589.13|586.63|589.03|586.53|589.14|586.64|589.02|586.52|16
1606702770000|2020-11-30 02:19:30|589.04|586.54|588.82|586.32|589.04|586.54|588.8|586.3|22
1606702780000|2020-11-30 02:19:40|588.78|586.28|588.74|586.24|588.79|586.29|588.65|586.15|18
1606702790000|2020-11-30 02:19:50|588.75|586.25|588.62|586.12|588.75|586.25|588.59|586.09|25
1606702800000|2020-11-30 02:20:00|588.64|586.14|588.67|586.17|588.69|586.19|588.56|586.06|24
1606702810000|2020-11-30 02:20:10|588.66|586.16|588.66|586.16|588.66|586.16|588.62|586.12|16
1606702820000|2020-11-30 02:20:20|588.65|586.15|588.61|586.11|588.69|586.19|588.58|586.08|18
1606702830000|2020-11-30 02:20:30|588.65|586.15|588.73|586.23|588.73|586.23|588.65|586.15|12
1606702840000|2020-11-30 02:20:40|588.72|586.22|588.89|586.39|588.89|586.39|588.72|586.22|19
1606702850000|2020-11-30 02:20:50|588.88|586.38|588.9|586.4|588.92|586.42|588.8|586.3|16
1606702860000|2020-11-30 02:21:00|588.89|586.39|588.91|586.41|588.95|586.45|588.86|586.36|17
1606702870000|2020-11-30 02:21:10|588.92|586.42|588.94|586.44|588.94|586.44|588.9|586.4|13
1606702880000|2020-11-30 02:21:20|589.04|586.54|588.97|586.47|589.12|586.62|588.97|586.47|15
1606702890000|2020-11-30 02:21:30|588.98|586.48|588.96|586.46|589|586.5|588.96|586.46|13
1606702900000|2020-11-30 02:21:40|588.97|586.47|588.78|586.28|588.97|586.47|588.77|586.27|14
1606702910000|2020-11-30 02:21:50|588.77|586.27|588.73|586.23|588.79|586.29|588.73|586.23|10
1606702920000|2020-11-30 02:22:00|588.72|586.22|588.73|586.23|588.75|586.25|588.7|586.2|15
1606702930000|2020-11-30 02:22:10|588.72|586.22|588.76|586.26|588.79|586.29|588.66|586.16|22
1606702940000|2020-11-30 02:22:20|588.78|586.28|588.72|586.22|588.78|586.28|588.72|586.22|17
1606702950000|2020-11-30 02:22:30|588.74|586.24|588.75|586.25|588.75|586.25|588.69|586.19|21
1606702960000|2020-11-30 02:22:40|588.74|586.24|588.77|586.27|588.82|586.32|588.73|586.23|17
1606702970000|2020-11-30 02:22:50|588.76|586.26|588.76|586.26|588.78|586.28|588.73|586.23|24
1606702980000|2020-11-30 02:23:00|588.75|586.25|588.56|586.06|588.76|586.26|588.55|586.05|17
1606702990000|2020-11-30 02:23:10|588.58|586.08|588.55|586.05|588.58|586.08|588.47|585.97|20
1606703000000|2020-11-30 02:23:20|588.62|586.12|588.55|586.05|588.67|586.17|588.54|586.04|26
1606703010000|2020-11-30 02:23:30|588.54|586.04|588.46|585.96|588.55|586.05|588.46|585.96|22
1606703020000|2020-11-30 02:23:40|588.45|585.95|588.38|585.88|588.45|585.95|588.12|585.62|27
1606703030000|2020-11-30 02:23:50|588.4|585.9|588.44|585.94|588.56|586.06|588.4|585.9|25
1606703040000|2020-11-30 02:24:00|588.42|585.92|588.16|585.66|588.44|585.94|588.16|585.66|21
1606703050000|2020-11-30 02:24:10|588.19|585.69|588.18|585.68|588.22|585.72|588.14|585.64|18
1606703060000|2020-11-30 02:24:20|588.17|585.67|588.13|585.63|588.24|585.74|588.13|585.63|24
1606703070000|2020-11-30 02:24:30|588.12|585.62|588.34|585.84|588.35|585.85|588.09|585.59|18
1606703080000|2020-11-30 02:24:40|588.35|585.85|588.36|585.86|588.42|585.92|588.3|585.8|29
1606703090000|2020-11-30 02:24:50|588.35|585.85|588.35|585.85|588.38|585.88|588.32|585.82|20
1606703100000|2020-11-30 02:25:00|588.32|585.82|588.18|585.68|588.36|585.86|588.13|585.63|31
1606703110000|2020-11-30 02:25:10|588.17|585.67|588.26|585.76|588.26|585.76|588.17|585.67|24
1606703120000|2020-11-30 02:25:20|588.27|585.77|588.15|585.65|588.27|585.77|588.14|585.64|20
1606703130000|2020-11-30 02:25:30|588.16|585.66|588.19|585.69|588.27|585.77|588.16|585.66|24
1606703140000|2020-11-30 02:25:40|588.2|585.7|588.13|585.63|588.21|585.71|588.12|585.62|15
1606703150000|2020-11-30 02:25:50|588.15|585.65|587.96|585.46|588.18|585.68|587.96|585.46|23
1606703160000|2020-11-30 02:26:00|587.95|585.45|587.71|585.21|587.95|585.45|587.69|585.19|23
1606703170000|2020-11-30 02:26:10|587.65|585.15|587.68|585.18|587.71|585.21|587.62|585.12|20
1606703180000|2020-11-30 02:26:20|587.69|585.19|587.52|585.02|587.7|585.2|587.52|585.02|18
1606703190000|2020-11-30 02:26:30|587.53|585.03|587.47|584.97|587.54|585.04|587.47|584.97|21
1606703200000|2020-11-30 02:26:40|587.46|584.96|587.46|584.96|587.47|584.97|587.46|584.96|9
1606703210000|2020-11-30 02:26:50|587.47|584.97|587.31|584.81|587.47|584.97|587.09|584.59|30
1606703220000|2020-11-30 02:27:00|587.32|584.82|587.01|584.51|587.32|584.82|587.01|584.51|24
1606703230000|2020-11-30 02:27:10|587.02|584.52|587.21|584.71|587.36|584.86|587.02|584.52|27
1606703240000|2020-11-30 02:27:20|587.2|584.7|587.2|584.7|587.33|584.83|587.18|584.68|34
1606703250000|2020-11-30 02:27:30|587.22|584.72|587.3|584.8|587.33|584.83|587.21|584.71|12
1606703260000|2020-11-30 02:27:40|587.34|584.84|587.45|584.95|587.45|584.95|587.3|584.8|21
1606703270000|2020-11-30 02:27:50|587.46|584.96|587.65|585.15|587.65|585.15|587.42|584.92|27
1606703280000|2020-11-30 02:28:00|587.66|585.16|587.85|585.35|587.85|585.35|587.64|585.14|18
1606703290000|2020-11-30 02:28:10|587.84|585.34|587.98|585.48|587.98|585.48|587.84|585.34|21
1606703300000|2020-11-30 02:28:20|587.97|585.47|587.81|585.31|588.15|585.65|587.78|585.28|32
1606703310000|2020-11-30 02:28:30|587.8|585.3|587.77|585.27|587.8|585.3|587.75|585.25|18
1606703320000|2020-11-30 02:28:40|587.78|585.28|587.89|585.39|587.93|585.43|587.77|585.27|31
1606703330000|2020-11-30 02:28:50|587.87|585.37|587.93|585.43|587.96|585.46|587.86|585.36|25
1606703340000|2020-11-30 02:29:00|587.94|585.44|587.99|585.49|588.04|585.54|587.94|585.44|26
1606703350000|2020-11-30 02:29:10|588.01|585.51|587.98|585.48|588.03|585.53|587.95|585.45|26
1606703360000|2020-11-30 02:29:20|587.97|585.47|587.98|585.48|588|585.5|587.92|585.42|13
1606703370000|2020-11-30 02:29:30|587.99|585.49|588.11|585.61|588.13|585.63|587.97|585.47|26
1606703380000|2020-11-30 02:29:40|588.09|585.59|588.2|585.7|588.3|585.8|588.09|585.59|18
1606703390000|2020-11-30 02:29:50|588.22|585.72|588.35|585.85|588.39|585.89|588.18|585.68|21
1606703400000|2020-11-30 02:30:00|588.36|585.86|588.69|586.19|588.69|586.19|588.36|585.86|13
1606703410000|2020-11-30 02:30:10|588.7|586.2|589.06|586.56|589.06|586.56|588.7|586.2|13
1606703420000|2020-11-30 02:30:20|589.04|586.54|589.2|586.7|589.2|586.7|588.97|586.47|22
1606703430000|2020-11-30 02:30:30|589.18|586.68|589.27|586.77|589.27|586.77|589.14|586.64|16
1606703440000|2020-11-30 02:30:40|589.3|586.8|589.2|586.7|589.3|586.8|589.19|586.69|25
1606703450000|2020-11-30 02:30:50|589.21|586.71|589.26|586.76|589.26|586.76|589.21|586.71|18
1606703460000|2020-11-30 02:31:00|589.28|586.78|589.14|586.64|589.28|586.78|589.13|586.63|20
1606703470000|2020-11-30 02:31:10|589.15|586.65|589.16|586.66|589.17|586.67|589.13|586.63|17
1606703480000|2020-11-30 02:31:20|589.18|586.68|589.14|586.64|589.2|586.7|589.14|586.64|17
1606703490000|2020-11-30 02:31:30|589.13|586.63|589.03|586.53|589.15|586.65|589.03|586.53|15
1606703500000|2020-11-30 02:31:40|589.02|586.52|589.04|586.54|589.07|586.57|589.01|586.51|23
1606703510000|2020-11-30 02:31:50|589.02|586.52|589.05|586.55|589.07|586.57|588.99|586.49|15
1606703520000|2020-11-30 02:32:00|589.09|586.59|589.21|586.71|589.22|586.72|589.09|586.59|28
1606703530000|2020-11-30 02:32:10|589.2|586.7|589.3|586.8|589.3|586.8|589.2|586.7|16
1606703540000|2020-11-30 02:32:20|589.27|586.77|589.42|586.92|589.45|586.95|589.27|586.77|25
1606703550000|2020-11-30 02:32:30|589.43|586.93|589.45|586.95|589.51|587.01|589.37|586.87|27
1606703560000|2020-11-30 02:32:40|589.4|586.9|589.38|586.88|589.46|586.96|589.37|586.87|27
1606703570000|2020-11-30 02:32:50|589.43|586.93|589.44|586.94|589.45|586.95|589.38|586.88|18
1606703580000|2020-11-30 02:33:00|589.39|586.89|589.37|586.87|589.48|586.98|589.37|586.87|20
1606703590000|2020-11-30 02:33:10|589.38|586.88|589.35|586.85|589.38|586.88|589.33|586.83|14
1606703600000|2020-11-30 02:33:20|589.34|586.84|589.22|586.72|589.34|586.84|589.12|586.62|26
1606703610000|2020-11-30 02:33:30|589.23|586.73|589.37|586.87|589.38|586.88|589.22|586.72|21
1606703620000|2020-11-30 02:33:40|589.38|586.88|589.27|586.77|589.47|586.97|589.25|586.75|25
1606703630000|2020-11-30 02:33:50|589.26|586.76|589.31|586.81|589.31|586.81|589.23|586.73|22
1606703640000|2020-11-30 02:34:00|589.3|586.8|589.3|586.8|589.33|586.83|589.23|586.73|17
1606703650000|2020-11-30 02:34:10|589.31|586.81|589.26|586.76|589.31|586.81|589.25|586.75|16
1606703660000|2020-11-30 02:34:20|589.28|586.78|589.31|586.81|589.31|586.81|589.23|586.73|17
1606703670000|2020-11-30 02:34:30|589.3|586.8|589.28|586.78|589.31|586.81|589.24|586.74|19
1606703680000|2020-11-30 02:34:40|589.3|586.8|589.2|586.7|589.3|586.8|589.19|586.69|18
1606703690000|2020-11-30 02:34:50|589.16|586.66|588.83|586.33|589.16|586.66|588.78|586.28|24
1606703700000|2020-11-30 02:35:00|588.8|586.3|588.71|586.21|588.86|586.36|588.62|586.12|21
1606703710000|2020-11-30 02:35:10|588.72|586.22|588.74|586.24|588.78|586.28|588.72|586.22|18
1606703720000|2020-11-30 02:35:20|588.73|586.23|588.67|586.17|588.86|586.36|588.65|586.15|27
1606703730000|2020-11-30 02:35:30|588.69|586.19|588.67|586.17|588.79|586.29|588.61|586.11|25
1606703740000|2020-11-30 02:35:40|588.65|586.15|588.61|586.11|588.7|586.2|588.59|586.09|18
1606703750000|2020-11-30 02:35:50|588.59|586.09|588.7|586.2|588.73|586.23|588.55|586.05|20
1606703760000|2020-11-30 02:36:00|588.67|586.17|588.74|586.24|588.74|586.24|588.61|586.11|21
1606703770000|2020-11-30 02:36:10|588.71|586.21|588.76|586.26|588.78|586.28|588.69|586.19|30
1606703780000|2020-11-30 02:36:20|588.75|586.25|588.75|586.25|588.77|586.27|588.71|586.21|21
1606703790000|2020-11-30 02:36:30|588.74|586.24|588.77|586.27|588.8|586.3|588.73|586.23|22
1606703800000|2020-11-30 02:36:40|588.76|586.26|588.67|586.17|588.76|586.26|588.67|586.17|13
1606703810000|2020-11-30 02:36:50|588.7|586.2|588.84|586.34|588.87|586.37|588.67|586.17|22
1606703820000|2020-11-30 02:37:00|588.83|586.33|588.52|586.02|588.85|586.35|588.52|586.02|20
1606703830000|2020-11-30 02:37:10|588.55|586.05|588.79|586.29|588.79|586.29|588.5|586|32
1606703840000|2020-11-30 02:37:20|588.78|586.28|588.85|586.35|588.89|586.39|588.77|586.27|18
1606703850000|2020-11-30 02:37:30|588.88|586.38|588.72|586.22|588.88|586.38|588.69|586.19|22
1606703860000|2020-11-30 02:37:40|588.73|586.23|588.7|586.2|588.82|586.32|588.7|586.2|21
1606703870000|2020-11-30 02:37:50|588.69|586.19|588.72|586.22|588.82|586.32|588.69|586.19|25
1606703880000|2020-11-30 02:38:00|588.73|586.23|588.64|586.14|588.74|586.24|588.64|586.14|18
1606703890000|2020-11-30 02:38:10|588.63|586.13|588.64|586.14|588.64|586.14|588.63|586.13|8
1606703900000|2020-11-30 02:38:20|588.63|586.13|588.56|586.06|588.64|586.14|588.51|586.01|24
1606703910000|2020-11-30 02:38:30|588.57|586.07|588.56|586.06|588.58|586.08|588.53|586.03|23
1606703920000|2020-11-30 02:38:40|588.58|586.08|588.58|586.08|588.65|586.15|588.53|586.03|24
1606703930000|2020-11-30 02:38:50|588.56|586.06|588.58|586.08|588.63|586.13|588.52|586.02|24
1606703940000|2020-11-30 02:39:00|588.59|586.09|588.67|586.17|588.67|586.17|588.57|586.07|16
1606703950000|2020-11-30 02:39:10|588.64|586.14|588.94|586.44|588.94|586.44|588.63|586.13|13
1606703960000|2020-11-30 02:39:20|589.02|586.52|589.08|586.58|589.22|586.72|588.99|586.49|27
1606703970000|2020-11-30 02:39:30|589.09|586.59|589.12|586.62|589.16|586.66|589.07|586.57|27
1606703980000|2020-11-30 02:39:40|589.11|586.61|589.31|586.81|589.34|586.84|589.11|586.61|9
1606703990000|2020-11-30 02:39:50|589.32|586.82|589.18|586.68|589.32|586.82|589.16|586.66|20
1606704000000|2020-11-30 02:40:00|589.11|586.61|589.07|586.57|589.11|586.61|588.93|586.43|27
1606704010000|2020-11-30 02:40:10|589.06|586.56|589.19|586.69|589.19|586.69|589.06|586.56|11
1606704020000|2020-11-30 02:40:20|589.2|586.7|589.23|586.73|589.28|586.78|589.15|586.65|26
1606704030000|2020-11-30 02:40:30|589.25|586.75|589.28|586.78|589.28|586.78|589.2|586.7|16
1606704040000|2020-11-30 02:40:40|589.25|586.75|589.12|586.62|589.28|586.78|589.08|586.58|20
1606704050000|2020-11-30 02:40:50|589.14|586.64|589.37|586.87|589.39|586.89|589.14|586.64|17
1606704060000|2020-11-30 02:41:00|589.4|586.9|589.6|587.1|589.6|587.1|589.36|586.86|23
1606704070000|2020-11-30 02:41:10|589.56|587.06|589.74|587.24|589.74|587.24|589.54|587.04|27
1606704080000|2020-11-30 02:41:20|589.72|587.22|589.76|587.26|589.82|587.32|589.64|587.14|15
1606704090000|2020-11-30 02:41:30|589.75|587.25|589.91|587.41|589.91|587.41|589.75|587.25|11
1606704100000|2020-11-30 02:41:40|589.88|587.38|589.96|587.46|589.96|587.46|589.88|587.38|11
1606704110000|2020-11-30 02:41:50|589.94|587.44|590.26|587.76|590.26|587.76|589.94|587.44|13
1606704120000|2020-11-30 02:42:00|590.27|587.77|590.38|587.88|590.38|587.88|590.24|587.74|18
1606704130000|2020-11-30 02:42:10|590.41|587.91|590.5|588|590.53|588.03|590.41|587.91|19
1606704140000|2020-11-30 02:42:20|590.52|588.02|590.48|587.98|590.52|588.02|590.44|587.94|18
1606704150000|2020-11-30 02:42:30|590.47|587.97|590.25|587.75|590.48|587.98|590.23|587.73|19
1606704160000|2020-11-30 02:42:40|590.23|587.73|590.23|587.73|590.25|587.75|590.19|587.69|15
1606704170000|2020-11-30 02:42:50|590.25|587.75|589.66|587.16|590.25|587.75|589.62|587.12|21
1606704180000|2020-11-30 02:43:00|589.7|587.2|589.76|587.26|589.91|587.41|589.7|587.2|32
1606704190000|2020-11-30 02:43:10|589.68|587.18|589.67|587.17|589.68|587.18|589.61|587.11|18
1606704200000|2020-11-30 02:43:20|589.66|587.16|589.36|586.86|589.68|587.18|589.36|586.86|26
1606704210000|2020-11-30 02:43:30|589.37|586.87|589.35|586.85|589.38|586.88|589.32|586.82|16
1606704220000|2020-11-30 02:43:40|589.33|586.83|589.36|586.86|589.37|586.87|589.33|586.83|16
1606704230000|2020-11-30 02:43:50|589.37|586.87|589.39|586.89|589.43|586.93|589.35|586.85|11
1606704240000|2020-11-30 02:44:00|589.38|586.88|589.44|586.94|589.48|586.98|589.38|586.88|24
1606704250000|2020-11-30 02:44:10|589.43|586.93|589.78|587.28|589.79|587.29|589.42|586.92|21
1606704260000|2020-11-30 02:44:20|589.79|587.29|590.03|587.53|590.03|587.53|589.79|587.29|24
1606704270000|2020-11-30 02:44:30|590.02|587.52|590.23|587.73|590.23|587.73|590.01|587.51|28
1606704280000|2020-11-30 02:44:40|590.19|587.69|590.01|587.51|590.25|587.75|589.96|587.46|28
1606704290000|2020-11-30 02:44:50|590.02|587.52|590.26|587.76|590.28|587.78|589.99|587.49|23
1606704300000|2020-11-30 02:45:00|590.27|587.77|590.39|587.89|590.39|587.89|590.27|587.77|21
1606704310000|2020-11-30 02:45:10|590.4|587.9|589.96|587.46|590.41|587.91|589.96|587.46|28
1606704320000|2020-11-30 02:45:20|589.93|587.43|589.97|587.47|589.98|587.48|589.92|587.42|17
1606704330000|2020-11-30 02:45:30|589.96|587.46|589.52|587.02|589.96|587.46|589.51|587.01|16
1606704340000|2020-11-30 02:45:40|589.5|587|589.32|586.82|589.52|587.02|589.31|586.81|17
1606704350000|2020-11-30 02:45:50|589.31|586.81|589.33|586.83|589.42|586.92|589.31|586.81|20
1606704360000|2020-11-30 02:46:00|589.34|586.84|589.47|586.97|589.52|587.02|589.34|586.84|13
1606704370000|2020-11-30 02:46:10|589.48|586.98|589.64|587.14|589.64|587.14|589.48|586.98|21
1606704380000|2020-11-30 02:46:20|589.66|587.16|589.72|587.22|589.78|587.28|589.61|587.11|26
1606704390000|2020-11-30 02:46:30|589.73|587.23|589.56|587.06|589.8|587.3|589.56|587.06|15
1606704400000|2020-11-30 02:46:40|589.55|587.05|589.54|587.04|589.56|587.06|589.51|587.01|25
1606704410000|2020-11-30 02:46:50|589.53|587.03|589.36|586.86|589.53|587.03|589.29|586.79|22
1606704420000|2020-11-30 02:47:00|589.37|586.87|589.47|586.97|589.61|587.11|589.37|586.87|22
1606704430000|2020-11-30 02:47:10|589.43|586.93|589.58|587.08|589.59|587.09|589.43|586.93|26
1606704440000|2020-11-30 02:47:20|589.63|587.13|589.67|587.17|589.7|587.2|589.59|587.09|20
1606704450000|2020-11-30 02:47:30|589.66|587.16|589.69|587.19|589.7|587.2|589.66|587.16|14
1606704460000|2020-11-30 02:47:40|589.75|587.25|589.8|587.3|589.88|587.38|589.71|587.21|22
1606704470000|2020-11-30 02:47:50|589.79|587.29|589.75|587.25|589.8|587.3|589.7|587.2|25
1606704480000|2020-11-30 02:48:00|589.74|587.24|589.64|587.14|589.79|587.29|589.64|587.14|22
1606704490000|2020-11-30 02:48:10|589.67|587.17|589.61|587.11|589.67|587.17|589.6|587.1|13
1606704500000|2020-11-30 02:48:20|589.6|587.1|589.62|587.12|589.64|587.14|589.58|587.08|15
1606704510000|2020-11-30 02:48:30|589.63|587.13|589.3|586.8|589.65|587.15|589.25|586.75|29
1606704520000|2020-11-30 02:48:40|589.31|586.81|589.3|586.8|589.36|586.86|589.25|586.75|23
1606704530000|2020-11-30 02:48:50|589.31|586.81|589.03|586.53|589.35|586.85|588.94|586.44|31
1606704540000|2020-11-30 02:49:00|589.06|586.56|588.77|586.27|589.1|586.6|588.72|586.22|25
1606704550000|2020-11-30 02:49:10|588.78|586.28|588.88|586.38|588.88|586.38|588.77|586.27|28
1606704560000|2020-11-30 02:49:20|588.96|586.46|589.12|586.62|589.13|586.63|588.96|586.46|17
1606704570000|2020-11-30 02:49:30|589.09|586.59|589.28|586.78|589.28|586.78|589.05|586.55|17
1606704580000|2020-11-30 02:49:40|589.31|586.81|589.31|586.81|589.32|586.82|589.27|586.77|12
1606704590000|2020-11-30 02:49:50|589.26|586.76|589.27|586.77|589.3|586.8|589.23|586.73|14
1606704600000|2020-11-30 02:50:00|589.24|586.74|589.2|586.7|589.26|586.76|589.1|586.6|24
1606704610000|2020-11-30 02:50:10|589.29|586.79|588.81|586.31|589.34|586.84|588.8|586.3|25
1606704620000|2020-11-30 02:50:20|588.83|586.33|588.79|586.29|588.86|586.36|588.76|586.26|17
1606704630000|2020-11-30 02:50:30|588.78|586.28|588.9|586.4|588.9|586.4|588.76|586.26|17
1606704640000|2020-11-30 02:50:40|588.91|586.41|588.93|586.43|588.96|586.46|588.91|586.41|17
1606704650000|2020-11-30 02:50:50|588.96|586.46|588.99|586.49|588.99|586.49|588.91|586.41|27
1606704660000|2020-11-30 02:51:00|589.02|586.52|589.11|586.61|589.13|586.63|589.02|586.52|10
1606704670000|2020-11-30 02:51:10|589.12|586.62|588.88|586.38|589.12|586.62|588.88|586.38|10
1606704680000|2020-11-30 02:51:20|588.89|586.39|588.92|586.42|588.94|586.44|588.88|586.38|17
1606704690000|2020-11-30 02:51:30|588.93|586.43|588.99|586.49|588.99|586.49|588.93|586.43|10
1606704700000|2020-11-30 02:51:40|588.96|586.46|588.85|586.35|588.96|586.46|588.84|586.34|20
1606704710000|2020-11-30 02:51:50|588.84|586.34|588.94|586.44|588.97|586.47|588.82|586.32|21
1606704720000|2020-11-30 02:52:00|588.93|586.43|588.88|586.38|588.94|586.44|588.88|586.38|14
1606704730000|2020-11-30 02:52:10|588.9|586.4|588.78|586.28|588.9|586.4|588.74|586.24|13
1606704740000|2020-11-30 02:52:20|588.81|586.31|588.77|586.27|588.83|586.33|588.75|586.25|13
1606704750000|2020-11-30 02:52:30|588.78|586.28|588.79|586.29|588.79|586.29|588.73|586.23|17
1606704760000|2020-11-30 02:52:40|588.78|586.28|588.82|586.32|588.83|586.33|588.78|586.28|5
1606704770000|2020-11-30 02:52:50|588.8|586.3|588.78|586.28|588.8|586.3|588.78|586.28|5
1606704780000|2020-11-30 02:53:00|588.79|586.29|588.78|586.28|588.81|586.31|588.72|586.22|15
1606704790000|2020-11-30 02:53:10|588.8|586.3|588.88|586.38|588.88|586.38|588.8|586.3|10
1606704800000|2020-11-30 02:53:20|588.86|586.36|588.85|586.35|588.87|586.37|588.85|586.35|10
1606704810000|2020-11-30 02:53:30|588.84|586.34|588.85|586.35|588.86|586.36|588.84|586.34|4
1606704820000|2020-11-30 02:53:40|588.86|586.36|588.87|586.37|588.88|586.38|588.86|586.36|3
1606704830000|2020-11-30 02:53:50|588.88|586.38|588.79|586.29|588.88|586.38|588.76|586.26|15
1606704840000|2020-11-30 02:54:00|588.8|586.3|588.9|586.4|588.92|586.42|588.8|586.3|14
1606704850000|2020-11-30 02:54:10|588.91|586.41|588.88|586.38|588.91|586.41|588.86|586.36|13
1606704860000|2020-11-30 02:54:20|588.89|586.39|588.9|586.4|588.93|586.43|588.89|586.39|15
1606704870000|2020-11-30 02:54:30|588.92|586.42|588.92|586.42|588.93|586.43|588.9|586.4|7
1606704880000|2020-11-30 02:54:40|588.93|586.43|588.92|586.42|588.93|586.43|588.89|586.39|10
1606704890000|2020-11-30 02:54:50|588.91|586.41|588.92|586.42|588.94|586.44|588.89|586.39|12
1606704900000|2020-11-30 02:55:00|588.91|586.41|588.86|586.36|588.95|586.45|588.86|586.36|19
1606704910000|2020-11-30 02:55:10|588.88|586.38|588.87|586.37|588.89|586.39|588.86|586.36|19
1606704920000|2020-11-30 02:55:20|588.84|586.34|588.84|586.34|588.88|586.38|588.83|586.33|16
1606704930000|2020-11-30 02:55:30|588.85|586.35|588.87|586.37|588.87|586.37|588.84|586.34|16
1606704940000|2020-11-30 02:55:40|588.88|586.38|588.89|586.39|588.9|586.4|588.87|586.37|10
1606704950000|2020-11-30 02:55:50|588.87|586.37|588.88|586.38|588.9|586.4|588.86|586.36|13
1606704960000|2020-11-30 02:56:00|588.89|586.39|588.89|586.39|588.91|586.41|588.88|586.38|10
1606704970000|2020-11-30 02:56:10|588.94|586.44|588.83|586.33|588.94|586.44|588.83|586.33|9
1606704980000|2020-11-30 02:56:20|588.72|586.22|588.35|585.85|588.72|586.22|588.35|585.85|14
1606704990000|2020-11-30 02:56:30|588.34|585.84|587.41|584.91|588.36|585.86|587.27|584.77|31
1606705000000|2020-11-30 02:56:40|587.38|584.88|587.48|584.98|587.53|585.03|587.38|584.88|29
1606705010000|2020-11-30 02:56:50|587.5|585|587.51|585.01|587.52|585.02|587.49|584.99|10
1606705020000|2020-11-30 02:57:00|587.5|585|587.33|584.83|587.51|585.01|587.32|584.82|17
1606705030000|2020-11-30 02:57:10|587.32|584.82|587.28|584.78|587.32|584.82|587.23|584.73|16
1606705040000|2020-11-30 02:57:20|587.29|584.79|587.73|585.23|587.79|585.29|587.29|584.79|22
1606705050000|2020-11-30 02:57:30|587.74|585.24|587.78|585.28|587.8|585.3|587.67|585.17|19
1606705060000|2020-11-30 02:57:40|587.79|585.29|587.92|585.42|587.92|585.42|587.74|585.24|13
1606705070000|2020-11-30 02:57:50|587.9|585.4|588.03|585.53|588.05|585.55|587.79|585.29|22
1606705080000|2020-11-30 02:58:00|588.01|585.51|588.25|585.75|588.25|585.75|588.01|585.51|23
1606705090000|2020-11-30 02:58:10|588.27|585.77|588.32|585.82|588.36|585.86|588.27|585.77|19
1606705100000|2020-11-30 02:58:20|588.3|585.8|588.4|585.9|588.42|585.92|588.3|585.8|11
1606705110000|2020-11-30 02:58:30|588.41|585.91|588.27|585.77|588.41|585.91|588.23|585.73|15
1606705120000|2020-11-30 02:58:40|588.25|585.75|587.8|585.3|588.25|585.75|587.77|585.27|25
1606705130000|2020-11-30 02:58:50|587.76|585.26|587.73|585.23|587.76|585.26|587.71|585.21|13
1606705140000|2020-11-30 02:59:00|587.74|585.24|587.64|585.14|587.79|585.29|587.63|585.13|15
1606705150000|2020-11-30 02:59:10|587.66|585.16|587.59|585.09|587.75|585.25|587.58|585.08|22
1606705160000|2020-11-30 02:59:20|587.6|585.1|587.48|584.98|587.66|585.16|587.47|584.97|22
1606705170000|2020-11-30 02:59:30|587.49|584.99|587.49|584.99|587.5|585|587.49|584.99|3
1606705180000|2020-11-30 02:59:40|587.48|584.98|587.71|585.21|587.71|585.21|587.48|584.98|19
1606705190000|2020-11-30 02:59:50|587.72|585.22|587.63|585.13|587.79|585.29|587.61|585.11|24
1606705200000|2020-11-30 03:00:00|587.65|585.15|587.96|585.46|587.96|585.46|587.65|585.15|23
1606705210000|2020-11-30 03:00:10|587.97|585.47|588.03|585.53|588.08|585.58|587.96|585.46|11
1606705220000|2020-11-30 03:00:20|588.04|585.54|588.11|585.61|588.11|585.61|588.01|585.51|12
1606705230000|2020-11-30 03:00:30|588.12|585.62|588.11|585.61|588.12|585.62|588.11|585.61|2
1606705240000|2020-11-30 03:00:40|588.1|585.6|588.13|585.63|588.13|585.63|588.1|585.6|7
1606705250000|2020-11-30 03:00:50|588.15|585.65|588.15|585.65|588.15|585.65|588.11|585.61|13
1606705260000|2020-11-30 03:01:00|588.13|585.63|587.25|584.75|588.13|585.63|587.24|584.74|28
1606705270000|2020-11-30 03:01:10|587.29|584.79|587.29|584.79|587.32|584.82|587.26|584.76|17
1606705280000|2020-11-30 03:01:20|587.28|584.78|587.36|584.86|587.45|584.95|587.23|584.73|29
1606705290000|2020-11-30 03:01:30|587.42|584.92|587.28|584.78|587.5|585|587.27|584.77|28
1606705300000|2020-11-30 03:01:40|587.27|584.77|587.57|585.07|587.61|585.11|587.27|584.77|31
1606705310000|2020-11-30 03:01:50|587.63|585.13|587.62|585.12|587.74|585.24|587.59|585.09|24
1606705320000|2020-11-30 03:02:00|587.61|585.11|587.47|584.97|587.63|585.13|587.45|584.95|27
1606705330000|2020-11-30 03:02:10|587.48|584.98|587.21|584.71|587.48|584.98|587.16|584.66|26
1606705340000|2020-11-30 03:02:20|587.22|584.72|587.2|584.7|587.35|584.85|587.19|584.69|25
1606705350000|2020-11-30 03:02:30|587.19|584.69|586.61|584.11|587.19|584.69|586.6|584.1|33
1606705360000|2020-11-30 03:02:40|586.62|584.12|586.68|584.18|586.77|584.27|586.6|584.1|29
1606705370000|2020-11-30 03:02:50|586.66|584.16|586.38|583.88|586.66|584.16|586.32|583.82|29
1606705380000|2020-11-30 03:03:00|586.51|584.01|586.26|583.76|586.53|584.03|586.22|583.72|35
1606705390000|2020-11-30 03:03:10|586.33|583.83|585.51|583.01|586.33|583.83|585.29|582.79|31
1606705400000|2020-11-30 03:03:20|585.52|583.02|585.79|583.29|585.93|583.43|585.47|582.97|35
1606705410000|2020-11-30 03:03:30|585.81|583.31|586.01|583.51|586.01|583.51|585.81|583.31|27
1606705420000|2020-11-30 03:03:40|585.99|583.49|586.03|583.53|586.03|583.53|585.86|583.36|26
1606705430000|2020-11-30 03:03:50|586.04|583.54|586.25|583.75|586.44|583.94|585.96|583.46|27
1606705440000|2020-11-30 03:04:00|586.26|583.76|585.8|583.3|586.26|583.76|585.78|583.28|27
1606705450000|2020-11-30 03:04:10|585.79|583.29|585.91|583.41|585.91|583.41|585.61|583.11|28
1606705460000|2020-11-30 03:04:20|585.92|583.42|586.23|583.73|586.23|583.73|585.91|583.41|31
1606705470000|2020-11-30 03:04:30|586.21|583.71|586.28|583.78|586.29|583.79|586.17|583.67|13
1606705480000|2020-11-30 03:04:40|586.31|583.81|586.34|583.84|586.37|583.87|586.31|583.81|18
1606705490000|2020-11-30 03:04:50|586.33|583.83|586.08|583.58|586.36|583.86|586.08|583.58|30
1606705500000|2020-11-30 03:05:00|586.09|583.59|585.91|583.41|586.09|583.59|585.8|583.3|27
1606705510000|2020-11-30 03:05:10|585.96|583.46|586.16|583.66|586.17|583.67|585.94|583.44|22
1606705520000|2020-11-30 03:05:20|586.19|583.69|585.74|583.24|586.19|583.69|585.74|583.24|20
1606705530000|2020-11-30 03:05:30|585.75|583.25|585.62|583.12|585.76|583.26|585.53|583.03|23
1606705540000|2020-11-30 03:05:40|585.63|583.13|585.55|583.05|585.63|583.13|585.47|582.97|32
1606705550000|2020-11-30 03:05:50|585.56|583.06|585.49|582.99|585.58|583.08|585.38|582.88|28
1606705560000|2020-11-30 03:06:00|585.52|583.02|584.92|582.42|585.52|583.02|584.92|582.42|25
1606705570000|2020-11-30 03:06:10|584.94|582.44|585.19|582.69|585.21|582.71|584.91|582.41|26
1606705580000|2020-11-30 03:06:20|585.2|582.7|585.18|582.68|585.21|582.71|585.14|582.64|25
1606705590000|2020-11-30 03:06:30|585.17|582.67|585.15|582.65|585.21|582.71|585.08|582.58|20
1606705600000|2020-11-30 03:06:40|585.1|582.6|585.17|582.67|585.17|582.67|585.06|582.56|23
1606705610000|2020-11-30 03:06:50|585.16|582.66|585.5|583|585.56|583.06|585.16|582.66|21
1606705620000|2020-11-30 03:07:00|585.48|582.98|585.11|582.61|585.48|582.98|585.11|582.61|28
1606705630000|2020-11-30 03:07:10|585.13|582.63|584.99|582.49|585.13|582.63|584.97|582.47|26
1606705640000|2020-11-30 03:07:20|585|582.5|584.95|582.45|585.02|582.52|584.95|582.45|23
1606705650000|2020-11-30 03:07:30|584.96|582.46|585.35|582.85|585.35|582.85|584.95|582.45|20
1606705660000|2020-11-30 03:07:40|585.4|582.9|585.12|582.62|585.5|583|585.12|582.62|26
1606705670000|2020-11-30 03:07:50|585.11|582.61|585.12|582.62|585.16|582.66|585|582.5|26
1606705680000|2020-11-30 03:08:00|585.13|582.63|585.03|582.53|585.22|582.72|585.02|582.52|22
1606705690000|2020-11-30 03:08:10|585.02|582.52|585.09|582.59|585.09|582.59|584.97|582.47|26
1606705700000|2020-11-30 03:08:20|585.01|582.51|584.91|582.41|585.01|582.51|584.9|582.4|17
1606705710000|2020-11-30 03:08:30|584.9|582.4|584.8|582.3|584.9|582.4|584.79|582.29|11
1606705720000|2020-11-30 03:08:40|584.82|582.32|584.61|582.11|584.82|582.32|584.59|582.09|22
1606705730000|2020-11-30 03:08:50|584.62|582.12|584.06|581.56|584.62|582.12|583.64|581.14|30
1606705740000|2020-11-30 03:09:00|584.04|581.54|583.88|581.38|584.21|581.71|583.87|581.37|23
1606705750000|2020-11-30 03:09:10|583.86|581.36|583.77|581.27|584|581.5|583.77|581.27|22
1606705760000|2020-11-30 03:09:20|583.78|581.28|584.04|581.54|584.06|581.56|583.78|581.28|29
1606705770000|2020-11-30 03:09:30|584.05|581.55|584.1|581.6|584.34|581.84|584.03|581.53|26
1606705780000|2020-11-30 03:09:40|584.13|581.63|583.98|581.48|584.13|581.63|583.91|581.41|29
1606705790000|2020-11-30 03:09:50|583.92|581.42|583.93|581.43|583.95|581.45|583.9|581.4|21
1606705800000|2020-11-30 03:10:00|583.91|581.41|584.06|581.56|584.06|581.56|583.82|581.32|19
1606705810000|2020-11-30 03:10:10|584.04|581.54|584.39|581.89|584.39|581.89|584|581.5|27
1606705820000|2020-11-30 03:10:20|584.42|581.92|584.56|582.06|584.6|582.1|584.4|581.9|24
1606705830000|2020-11-30 03:10:30|584.54|582.04|584.72|582.22|584.72|582.22|584.54|582.04|21
1606705840000|2020-11-30 03:10:40|584.74|582.24|584.6|582.1|584.76|582.26|584.53|582.03|19
1606705850000|2020-11-30 03:10:50|584.61|582.11|584.62|582.12|584.62|582.12|584.55|582.05|12
1606705860000|2020-11-30 03:11:00|584.56|582.06|584.66|582.16|584.66|582.16|584.56|582.06|18
1606705870000|2020-11-30 03:11:10|584.65|582.15|584.72|582.22|584.72|582.22|584.64|582.14|14
1606705880000|2020-11-30 03:11:20|584.75|582.25|584.72|582.22|584.75|582.25|584.63|582.13|23
1606705890000|2020-11-30 03:11:30|584.69|582.19|584.63|582.13|584.73|582.23|584.63|582.13|18
1606705900000|2020-11-30 03:11:40|584.64|582.14|584.68|582.18|584.72|582.22|584.64|582.14|19
1606705910000|2020-11-30 03:11:50|584.71|582.21|584.58|582.08|584.76|582.26|584.58|582.08|16
1606705920000|2020-11-30 03:12:00|584.54|582.04|584.62|582.12|584.62|582.12|584.54|582.04|17
1606705930000|2020-11-30 03:12:10|584.61|582.11|584.7|582.2|584.7|582.2|584.56|582.06|19
1606705940000|2020-11-30 03:12:20|584.71|582.21|584.77|582.27|584.8|582.3|584.71|582.21|16
1606705950000|2020-11-30 03:12:30|584.76|582.26|584.72|582.22|584.77|582.27|584.71|582.21|7
1606705960000|2020-11-30 03:12:40|584.71|582.21|584.74|582.24|584.75|582.25|584.69|582.19|11
1606705970000|2020-11-30 03:12:50|584.73|582.23|584.68|582.18|584.75|582.25|584.66|582.16|11
1606705980000|2020-11-30 03:13:00|584.69|582.19|584.82|582.32|584.86|582.36|584.66|582.16|24
1606705990000|2020-11-30 03:13:10|584.8|582.3|584.97|582.47|584.98|582.48|584.78|582.28|24
1606706000000|2020-11-30 03:13:20|584.99|582.49|584.95|582.45|585.02|582.52|584.95|582.45|13
1606706010000|2020-11-30 03:13:30|584.91|582.41|585.07|582.57|585.12|582.62|584.9|582.4|23
1606706020000|2020-11-30 03:13:40|585.11|582.61|585.07|582.57|585.13|582.63|585.07|582.57|26
1606706030000|2020-11-30 03:13:50|585.08|582.58|584.93|582.43|585.1|582.6|584.93|582.43|19
1606706040000|2020-11-30 03:14:00|584.94|582.44|584.85|582.35|584.97|582.47|584.82|582.32|17
1606706050000|2020-11-30 03:14:10|584.84|582.34|584.69|582.19|584.84|582.34|584.56|582.06|17
1606706060000|2020-11-30 03:14:20|584.7|582.2|584.69|582.19|584.71|582.21|584.64|582.14|16
1606706070000|2020-11-30 03:14:30|584.7|582.2|584.66|582.16|584.7|582.2|584.64|582.14|17
1606706080000|2020-11-30 03:14:40|584.67|582.17|584.64|582.14|584.67|582.17|584.59|582.09|14
1606706090000|2020-11-30 03:14:50|584.63|582.13|584.59|582.09|584.64|582.14|584.58|582.08|10
1606706100000|2020-11-30 03:15:00|584.58|582.08|584.54|582.04|584.59|582.09|584.53|582.03|17
1606706110000|2020-11-30 03:15:10|584.55|582.05|584.89|582.39|584.89|582.39|584.55|582.05|25
1606706120000|2020-11-30 03:15:20|584.88|582.38|585.03|582.53|585.03|582.53|584.86|582.36|30
1606706130000|2020-11-30 03:15:30|585.08|582.58|585.31|582.81|585.33|582.83|585.07|582.57|30
1606706140000|2020-11-30 03:15:40|585.3|582.8|585.4|582.9|585.41|582.91|585.26|582.76|25
1606706150000|2020-11-30 03:15:50|585.41|582.91|585.25|582.75|585.58|583.08|585.15|582.65|23
1606706160000|2020-11-30 03:16:00|585.47|582.97|585.4|582.9|585.5|583|585.35|582.85|18
1606706170000|2020-11-30 03:16:10|585.35|582.85|585.19|582.69|585.43|582.93|585.17|582.67|27
1606706180000|2020-11-30 03:16:20|585.24|582.74|585.36|582.86|585.39|582.89|585.24|582.74|25
1606706190000|2020-11-30 03:16:30|585.35|582.85|585.18|582.68|585.36|582.86|584.97|582.47|31
1606706200000|2020-11-30 03:16:40|585.16|582.66|585.13|582.63|585.27|582.77|585.13|582.63|32
1606706210000|2020-11-30 03:16:50|585.08|582.58|585.22|582.72|585.23|582.73|585.08|582.58|24
1606706220000|2020-11-30 03:17:00|585.21|582.71|585.22|582.72|585.23|582.73|585.2|582.7|17
1606706230000|2020-11-30 03:17:10|585.21|582.71|585.26|582.76|585.35|582.85|585.19|582.69|21
1606706240000|2020-11-30 03:17:20|585.34|582.84|585.21|582.71|585.34|582.84|585.21|582.71|15
1606706250000|2020-11-30 03:17:30|585.2|582.7|585.08|582.58|585.2|582.7|585.04|582.54|22
1606706260000|2020-11-30 03:17:40|585.06|582.56|585.01|582.51|585.08|582.58|584.97|582.47|24
1606706270000|2020-11-30 03:17:50|585|582.5|584.92|582.42|585|582.5|584.9|582.4|17
1606706280000|2020-11-30 03:18:00|584.91|582.41|584.87|582.37|584.91|582.41|584.85|582.35|15
1606706290000|2020-11-30 03:18:10|584.88|582.38|584.5|582|584.88|582.38|584.49|581.99|26
1606706300000|2020-11-30 03:18:20|584.49|581.99|584.36|581.86|584.51|582.01|584.36|581.86|11
1606706310000|2020-11-30 03:18:30|584.35|581.85|584.11|581.61|584.35|581.85|584.11|581.61|10
1606706320000|2020-11-30 03:18:40|584.1|581.6|584.23|581.73|584.23|581.73|583.98|581.48|16
1606706330000|2020-11-30 03:18:50|584.18|581.68|584.01|581.51|584.28|581.78|584.01|581.51|26
1606706340000|2020-11-30 03:19:00|583.99|581.49|584.28|581.78|584.29|581.79|583.88|581.38|26
1606706350000|2020-11-30 03:19:10|584.21|581.71|584.28|581.78|584.28|581.78|584.21|581.71|24
1606706360000|2020-11-30 03:19:20|584.27|581.77|584.38|581.88|584.45|581.95|584.25|581.75|28
1606706370000|2020-11-30 03:19:30|584.36|581.86|584.29|581.79|584.44|581.94|584.29|581.79|26
1606706380000|2020-11-30 03:19:40|584.3|581.8|584.46|581.96|584.52|582.02|584.28|581.78|28
1606706390000|2020-11-30 03:19:50|584.47|581.97|584.6|582.1|584.6|582.1|584.45|581.95|19
1606706400000|2020-11-30 03:20:00|584.59|582.09|585|582.5|585.03|582.53|584.58|582.08|22
1606706410000|2020-11-30 03:20:10|584.98|582.48|584.89|582.39|585.01|582.51|584.86|582.36|26
1606706420000|2020-11-30 03:20:20|584.9|582.4|584.97|582.47|585.11|582.61|584.9|582.4|22
1606706430000|2020-11-30 03:20:30|585.21|582.71|585.32|582.82|585.33|582.83|585.21|582.71|14
1606706440000|2020-11-30 03:20:40|585.31|582.81|585.29|582.79|585.33|582.83|585.27|582.77|18
1606706450000|2020-11-30 03:20:50|585.28|582.78|585.28|582.78|585.3|582.8|585.28|582.78|10
1606706460000|2020-11-30 03:21:00|585.29|582.79|585.51|583.01|585.63|583.13|585.29|582.79|17
1606706470000|2020-11-30 03:21:10|585.34|582.84|585.79|583.29|585.84|583.34|585.32|582.82|22
1606706480000|2020-11-30 03:21:20|585.84|583.34|585.99|583.49|586.02|583.52|585.8|583.3|21
1606706490000|2020-11-30 03:21:30|585.94|583.44|585.77|583.27|585.94|583.44|585.74|583.24|20
1606706500000|2020-11-30 03:21:40|585.72|583.22|585.92|583.42|585.94|583.44|585.71|583.21|26
1606706510000|2020-11-30 03:21:50|585.91|583.41|585.97|583.47|586.09|583.59|585.91|583.41|23
1606706520000|2020-11-30 03:22:00|586.03|583.53|586.04|583.54|586.17|583.67|585.96|583.46|27
1606706530000|2020-11-30 03:22:10|586.06|583.56|586.1|583.6|586.13|583.63|586.03|583.53|20
1606706540000|2020-11-30 03:22:20|586.09|583.59|586.08|583.58|586.26|583.76|586.04|583.54|26
1606706550000|2020-11-30 03:22:30|586.11|583.61|586.16|583.66|586.2|583.7|586.04|583.54|22
1606706560000|2020-11-30 03:22:40|586.17|583.67|586.61|584.11|586.61|584.11|586.01|583.51|27
1606706570000|2020-11-30 03:22:50|586.59|584.09|586.43|583.93|586.59|584.09|586.43|583.93|24
1606706580000|2020-11-30 03:23:00|586.44|583.94|586.46|583.96|586.48|583.98|586.42|583.92|18
1606706590000|2020-11-30 03:23:10|586.44|583.94|586.54|584.04|586.56|584.06|586.42|583.92|15
1606706600000|2020-11-30 03:23:20|586.57|584.07|586.57|584.07|586.57|584.07|586.51|584.01|22
1606706610000|2020-11-30 03:23:30|586.56|584.06|586.69|584.19|586.69|584.19|586.54|584.04|22
1606706620000|2020-11-30 03:23:40|586.7|584.2|586.89|584.39|587.01|584.51|586.63|584.13|30
1606706630000|2020-11-30 03:23:50|586.86|584.36|587.03|584.53|587.03|584.53|586.85|584.35|20
1606706640000|2020-11-30 03:24:00|587.18|584.68|587.29|584.79|587.33|584.83|587.18|584.68|12
1606706650000|2020-11-30 03:24:10|587.3|584.8|587.29|584.79|587.33|584.83|587.28|584.78|14
1606706660000|2020-11-30 03:24:20|587.3|584.8|587.17|584.67|587.3|584.8|587.14|584.64|16
1606706670000|2020-11-30 03:24:30|587.15|584.65|587.16|584.66|587.17|584.67|587.09|584.59|27
1606706680000|2020-11-30 03:24:40|587.19|584.69|587.12|584.62|587.19|584.69|587.08|584.58|25
1606706690000|2020-11-30 03:24:50|587.11|584.61|587.24|584.74|587.29|584.79|587.05|584.55|22
1606706700000|2020-11-30 03:25:00|587.26|584.76|587.29|584.79|587.29|584.79|587.17|584.67|26
1606706710000|2020-11-30 03:25:10|587.26|584.76|587.41|584.91|587.42|584.92|587.24|584.74|25
1606706720000|2020-11-30 03:25:20|587.42|584.92|587.43|584.93|587.43|584.93|587.39|584.89|8
1606706730000|2020-11-30 03:25:30|587.46|584.96|587.47|584.97|587.56|585.06|587.43|584.93|19
1606706740000|2020-11-30 03:25:40|587.48|584.98|587.4|584.9|587.51|585.01|587.37|584.87|29
1606706750000|2020-11-30 03:25:50|587.38|584.88|587.22|584.72|587.38|584.88|587.22|584.72|22
1606706760000|2020-11-30 03:26:00|587.21|584.71|587.16|584.66|587.23|584.73|587.14|584.64|17
1606706770000|2020-11-30 03:26:10|587.17|584.67|587.12|584.62|587.17|584.67|587.09|584.59|16
1606706780000|2020-11-30 03:26:20|587.31|584.81|587.41|584.91|587.46|584.96|587.31|584.81|26
1606706790000|2020-11-30 03:26:30|587.42|584.92|587.4|584.9|587.45|584.95|587.35|584.85|19
1606706800000|2020-11-30 03:26:40|587.52|585.02|587.54|585.04|587.66|585.16|587.52|585.02|22
1606706810000|2020-11-30 03:26:50|587.51|585.01|587.56|585.06|587.56|585.06|587.47|584.97|17
1606706820000|2020-11-30 03:27:00|587.55|585.05|587.67|585.17|587.68|585.18|587.52|585.02|23
1606706830000|2020-11-30 03:27:10|587.66|585.16|587.68|585.18|587.69|585.19|587.65|585.15|21
1606706840000|2020-11-30 03:27:20|587.65|585.15|587.75|585.25|588.19|585.69|587.63|585.13|26
1606706850000|2020-11-30 03:27:30|587.73|585.23|587.81|585.31|587.9|585.4|587.69|585.19|21
1606706860000|2020-11-30 03:27:40|587.82|585.32|588.05|585.55|588.14|585.64|587.78|585.28|24
1606706870000|2020-11-30 03:27:50|588.06|585.56|588.14|585.64|588.18|585.68|588.04|585.54|24
1606706880000|2020-11-30 03:28:00|588.15|585.65|588.13|585.63|588.2|585.7|588.12|585.62|27
1606706890000|2020-11-30 03:28:10|588.16|585.66|588.45|585.95|588.48|585.98|588.16|585.66|27
1606706900000|2020-11-30 03:28:20|588.44|585.94|588.39|585.89|588.44|585.94|588.25|585.75|30
1606706910000|2020-11-30 03:28:30|588.37|585.87|588.49|585.99|588.49|585.99|588.36|585.86|19
1606706920000|2020-11-30 03:28:40|588.56|586.06|588.47|585.97|588.75|586.25|588.4|585.9|27
1606706930000|2020-11-30 03:28:50|588.48|585.98|588.6|586.1|588.73|586.23|588.48|585.98|25
1606706940000|2020-11-30 03:29:00|588.61|586.11|588.75|586.25|588.75|586.25|588.51|586.01|30
1606706950000|2020-11-30 03:29:10|588.72|586.22|588.7|586.2|588.76|586.26|588.54|586.04|30
1606706960000|2020-11-30 03:29:20|588.72|586.22|588.62|586.12|588.75|586.25|588.52|586.02|17
1606706970000|2020-11-30 03:29:30|588.61|586.11|589.01|586.51|589.03|586.53|588.61|586.11|21
1606706980000|2020-11-30 03:29:40|589.09|586.59|589.13|586.63|589.15|586.65|589.01|586.51|19
1606706990000|2020-11-30 03:29:50|589.11|586.61|588.92|586.42|589.12|586.62|588.91|586.41|20
1606707000000|2020-11-30 03:30:00|588.94|586.44|588.8|586.3|588.96|586.46|588.78|586.28|26
1606707010000|2020-11-30 03:30:10|588.78|586.28|588.77|586.27|588.8|586.3|588.73|586.23|20
1606707020000|2020-11-30 03:30:20|588.73|586.23|589.1|586.6|589.22|586.72|588.7|586.2|24
1606707030000|2020-11-30 03:30:30|589.09|586.59|589.11|586.61|589.15|586.65|588.98|586.48|25
1606707040000|2020-11-30 03:30:40|589.09|586.59|589.02|586.52|589.14|586.64|589.02|586.52|26
1606707050000|2020-11-30 03:30:50|588.97|586.47|588.66|586.16|588.99|586.49|588.52|586.02|29
1606707060000|2020-11-30 03:31:00|588.65|586.15|588.31|585.81|588.68|586.18|588.31|585.81|27
1606707070000|2020-11-30 03:31:10|588.34|585.84|588.82|586.32|588.84|586.34|588.33|585.83|29
1606707080000|2020-11-30 03:31:20|588.81|586.31|589.04|586.54|589.1|586.6|588.81|586.31|26
1606707090000|2020-11-30 03:31:30|589.02|586.52|588.94|586.44|589.06|586.56|588.86|586.36|31
1606707100000|2020-11-30 03:31:40|588.93|586.43|588.82|586.32|588.93|586.43|588.79|586.29|23
1606707110000|2020-11-30 03:31:50|588.83|586.33|588.83|586.33|588.86|586.36|588.81|586.31|21
1606707120000|2020-11-30 03:32:00|588.81|586.31|589.02|586.52|589.06|586.56|588.81|586.31|21
1606707130000|2020-11-30 03:32:10|589|586.5|588.76|586.26|589.09|586.59|588.7|586.2|31
1606707140000|2020-11-30 03:32:20|588.77|586.27|588.52|586.02|588.77|586.27|588.51|586.01|30
1606707150000|2020-11-30 03:32:30|588.54|586.04|588.5|586|588.62|586.12|588.49|585.99|26
1606707160000|2020-11-30 03:32:40|588.49|585.99|588.36|585.86|588.51|586.01|588.3|585.8|22
1606707170000|2020-11-30 03:32:50|588.43|585.93|588.99|586.49|588.99|586.49|588.43|585.93|25
1606707180000|2020-11-30 03:33:00|588.98|586.48|588.8|586.3|589.06|586.56|588.77|586.27|33
1606707190000|2020-11-30 03:33:10|588.77|586.27|588.59|586.09|588.78|586.28|588.52|586.02|27
1606707200000|2020-11-30 03:33:20|588.58|586.08|588.7|586.2|588.89|586.39|588.56|586.06|24
1606707210000|2020-11-30 03:33:30|588.71|586.21|589.07|586.57|589.14|586.64|588.7|586.2|32
1606707220000|2020-11-30 03:33:40|589.04|586.54|588.98|586.48|589.19|586.69|588.91|586.41|25
1606707230000|2020-11-30 03:33:50|588.93|586.43|588.9|586.4|589.02|586.52|588.76|586.26|26
1606707240000|2020-11-30 03:34:00|588.89|586.39|589.03|586.53|589.06|586.56|588.87|586.37|27
1606707250000|2020-11-30 03:34:10|588.97|586.47|589.01|586.51|589.05|586.55|588.95|586.45|31
1606707260000|2020-11-30 03:34:20|589|586.5|589.03|586.53|589.05|586.55|588.96|586.46|24
1606707270000|2020-11-30 03:34:30|588.99|586.49|588.99|586.49|589.04|586.54|588.98|586.48|17
1606707280000|2020-11-30 03:34:40|588.98|586.48|589.44|586.94|589.44|586.94|588.96|586.46|28
1606707290000|2020-11-30 03:34:50|589.45|586.95|589.36|586.86|589.45|586.95|589.32|586.82|18
1606707300000|2020-11-30 03:35:00|589.37|586.87|589.36|586.86|589.4|586.9|589.28|586.78|29
1606707310000|2020-11-30 03:35:10|589.37|586.87|589.24|586.74|589.37|586.87|589.24|586.74|14
1606707320000|2020-11-30 03:35:20|589.2|586.7|589.42|586.92|589.42|586.92|589.19|586.69|26
1606707330000|2020-11-30 03:35:30|589.41|586.91|589.48|586.98|589.48|586.98|589.41|586.91|10
1606707340000|2020-11-30 03:35:40|589.46|586.96|589.46|586.96|589.47|586.97|589.34|586.84|24
1606707350000|2020-11-30 03:35:50|589.49|586.99|589.57|587.07|589.58|587.08|589.49|586.99|13
1606707360000|2020-11-30 03:36:00|589.58|587.08|589.49|586.99|589.58|587.08|589.43|586.93|22
1606707370000|2020-11-30 03:36:10|589.5|587|589.53|587.03|589.57|587.07|589.44|586.94|26
1606707380000|2020-11-30 03:36:20|589.52|587.02|589.51|587.01|589.55|587.05|589.5|587|24
1606707390000|2020-11-30 03:36:30|589.52|587.02|589.74|587.24|589.74|587.24|589.52|587.02|23
1606707400000|2020-11-30 03:36:40|589.73|587.23|589.7|587.2|589.73|587.23|589.59|587.09|26
1606707410000|2020-11-30 03:36:50|589.81|587.31|589.85|587.35|589.92|587.42|589.79|587.29|24
1606707420000|2020-11-30 03:37:00|589.87|587.37|589.99|587.49|590|587.5|589.82|587.32|28
1606707430000|2020-11-30 03:37:10|590|587.5|589.87|587.37|590.08|587.58|589.87|587.37|15
1606707440000|2020-11-30 03:37:20|589.89|587.39|589.92|587.42|590|587.5|589.87|587.37|32
1606707450000|2020-11-30 03:37:30|589.95|587.45|589.95|587.45|590.05|587.55|589.92|587.42|30
1606707460000|2020-11-30 03:37:40|589.99|587.49|589.96|587.46|590.04|587.54|589.95|587.45|15
1606707470000|2020-11-30 03:37:50|589.97|587.47|590|587.5|590.06|587.56|589.96|587.46|18
1606707480000|2020-11-30 03:38:00|589.97|587.47|590.16|587.66|590.19|587.69|589.97|587.47|19
1606707490000|2020-11-30 03:38:10|590.15|587.65|589.76|587.26|590.16|587.66|589.75|587.25|17
1606707500000|2020-11-30 03:38:20|589.77|587.27|589.7|587.2|589.77|587.27|589.67|587.17|14
1606707510000|2020-11-30 03:38:30|589.72|587.22|589.61|587.11|589.88|587.38|589.61|587.11|18
1606707520000|2020-11-30 03:38:40|589.6|587.1|589.33|586.83|589.62|587.12|589.33|586.83|23
1606707530000|2020-11-30 03:38:50|589.32|586.82|589.58|587.08|589.61|587.11|589.32|586.82|19
1606707540000|2020-11-30 03:39:00|589.54|587.04|589.34|586.84|589.54|587.04|589.25|586.75|20
1606707550000|2020-11-30 03:39:10|589.38|586.88|589.2|586.7|589.39|586.89|589.14|586.64|11
1606707560000|2020-11-30 03:39:20|589.19|586.69|589.33|586.83|589.43|586.93|589.12|586.62|30
1606707570000|2020-11-30 03:39:30|589.34|586.84|589.19|586.69|589.37|586.87|589.19|586.69|35
1606707580000|2020-11-30 03:39:40|589.21|586.71|589.99|587.49|589.99|587.49|589.19|586.69|33
1606707590000|2020-11-30 03:39:50|589.93|587.43|590.03|587.53|590.1|587.6|589.87|587.37|21
1606707600000|2020-11-30 03:40:00|589.87|587.37|590.12|587.62|590.12|587.62|589.71|587.21|17
1606707610000|2020-11-30 03:40:10|590.11|587.61|590.3|587.8|590.3|587.8|590.11|587.61|19
1606707620000|2020-11-30 03:40:20|590.31|587.81|590.35|587.85|590.36|587.86|590.25|587.75|15
1606707630000|2020-11-30 03:40:30|590.34|587.84|590.37|587.87|590.39|587.89|590.33|587.83|16
1606707640000|2020-11-30 03:40:40|590.36|587.86|590.15|587.65|590.36|587.86|590.13|587.63|24
1606707650000|2020-11-30 03:40:50|590.2|587.7|590.08|587.58|590.25|587.75|590.08|587.58|22
1606707660000|2020-11-30 03:41:00|590.01|587.51|589.98|587.48|590.06|587.56|589.97|587.47|17
1606707670000|2020-11-30 03:41:10|589.97|587.47|590.11|587.61|590.11|587.61|589.93|587.43|19
1606707680000|2020-11-30 03:41:20|590.06|587.56|590.05|587.55|590.11|587.61|589.99|587.49|22
1606707690000|2020-11-30 03:41:30|590.04|587.54|590.02|587.52|590.13|587.63|590|587.5|21
1606707700000|2020-11-30 03:41:40|590.03|587.53|590.1|587.6|590.12|587.62|590.02|587.52|17
1606707710000|2020-11-30 03:41:50|590.12|587.62|590.03|587.53|590.13|587.63|590.02|587.52|23
1606707720000|2020-11-30 03:42:00|590.05|587.55|590|587.5|590.06|587.56|590|587.5|17
1606707730000|2020-11-30 03:42:10|590.02|587.52|590.01|587.51|590.06|587.56|589.96|587.46|17
1606707740000|2020-11-30 03:42:20|590.02|587.52|590.05|587.55|590.06|587.56|590|587.5|15
1606707750000|2020-11-30 03:42:30|590.12|587.62|590.02|587.52|590.18|587.68|589.94|587.44|31
1606707760000|2020-11-30 03:42:40|590.03|587.53|590.02|587.52|590.03|587.53|589.94|587.44|18
1606707770000|2020-11-30 03:42:50|590.03|587.53|590.14|587.64|590.15|587.65|590.03|587.53|15
1606707780000|2020-11-30 03:43:00|590.15|587.65|590.16|587.66|590.18|587.68|590.14|587.64|10
1606707790000|2020-11-30 03:43:10|590.18|587.68|590.17|587.67|590.18|587.68|590.14|587.64|13
1606707800000|2020-11-30 03:43:20|590.14|587.64|590.2|587.7|590.21|587.71|590.14|587.64|15
1606707810000|2020-11-30 03:43:30|590.21|587.71|590.25|587.75|590.25|587.75|590.19|587.69|9
1606707820000|2020-11-30 03:43:40|590.23|587.73|590.39|587.89|590.39|587.89|590.23|587.73|11
1606707830000|2020-11-30 03:43:50|590.37|587.87|590.27|587.77|590.37|587.87|590.25|587.75|19
1606707840000|2020-11-30 03:44:00|590.23|587.73|590.2|587.7|590.27|587.77|590.2|587.7|13
1606707850000|2020-11-30 03:44:10|590.21|587.71|589.99|587.49|590.24|587.74|589.99|587.49|20
1606707860000|2020-11-30 03:44:20|590|587.5|589.57|587.07|590.01|587.51|589.52|587.02|20
1606707870000|2020-11-30 03:44:30|589.6|587.1|589.47|586.97|589.65|587.15|589.47|586.97|24
1606707880000|2020-11-30 03:44:40|589.48|586.98|589.41|586.91|589.51|587.01|589.41|586.91|23
1606707890000|2020-11-30 03:44:50|589.4|586.9|589.4|586.9|589.44|586.94|589.38|586.88|16
1606707900000|2020-11-30 03:45:00|589.38|586.88|589.37|586.87|589.43|586.93|589.34|586.84|22
1606707910000|2020-11-30 03:45:10|589.4|586.9|589.37|586.87|589.44|586.94|589.34|586.84|28
1606707920000|2020-11-30 03:45:20|589.34|586.84|589.36|586.86|589.4|586.9|589.33|586.83|26
1606707930000|2020-11-30 03:45:30|589.37|586.87|589.4|586.9|589.4|586.9|589.35|586.85|24
1606707940000|2020-11-30 03:45:40|589.39|586.89|589.34|586.84|589.39|586.89|589.34|586.84|11
1606707950000|2020-11-30 03:45:50|589.35|586.85|589.31|586.81|589.35|586.85|589.29|586.79|18
1606707960000|2020-11-30 03:46:00|589.35|586.85|589.32|586.82|589.39|586.89|589.3|586.8|20
1606707970000|2020-11-30 03:46:10|589.33|586.83|589.31|586.81|589.35|586.85|589.3|586.8|17
1606707980000|2020-11-30 03:46:20|589.3|586.8|589.28|586.78|589.32|586.82|589.26|586.76|19
1606707990000|2020-11-30 03:46:30|589.27|586.77|589.41|586.91|589.41|586.91|589.26|586.76|17
1606708000000|2020-11-30 03:46:40|589.4|586.9|589.45|586.95|589.46|586.96|589.37|586.87|19
1606708010000|2020-11-30 03:46:50|589.44|586.94|589.39|586.89|589.44|586.94|589.39|586.89|13
1606708020000|2020-11-30 03:47:00|589.43|586.93|589.31|586.81|589.43|586.93|589.27|586.77|17
1606708030000|2020-11-30 03:47:10|589.32|586.82|589.5|587|589.55|587.05|589.32|586.82|18
1606708040000|2020-11-30 03:47:20|589.49|586.99|589.48|586.98|589.51|587.01|589.37|586.87|19
1606708050000|2020-11-30 03:47:30|589.49|586.99|589.52|587.02|589.52|587.02|589.49|586.99|8
1606708060000|2020-11-30 03:47:40|589.51|587.01|589.48|586.98|589.52|587.02|589.46|586.96|11
1606708070000|2020-11-30 03:47:50|589.49|586.99|589.51|587.01|589.51|587.01|589.47|586.97|20
1606708080000|2020-11-30 03:48:00|589.48|586.98|589.51|587.01|589.51|587.01|589.43|586.93|15
1606708090000|2020-11-30 03:48:10|589.49|586.99|589.47|586.97|589.51|587.01|589.44|586.94|12
1606708100000|2020-11-30 03:48:20|589.5|587|589.49|586.99|589.5|587|589.49|586.99|2
1606708110000|2020-11-30 03:48:30|589.48|586.98|589.72|587.22|589.72|587.22|589.48|586.98|19
1606708120000|2020-11-30 03:48:40|589.74|587.24|589.86|587.36|589.9|587.4|589.68|587.18|19
1606708130000|2020-11-30 03:48:50|589.83|587.33|589.83|587.33|590.08|587.58|589.71|587.21|24
1606708140000|2020-11-30 03:49:00|589.88|587.38|590.14|587.64|590.2|587.7|589.83|587.33|23
1606708150000|2020-11-30 03:49:10|590.09|587.59|590.13|587.63|590.2|587.7|590.07|587.57|21
1606708160000|2020-11-30 03:49:20|590.14|587.64|590.28|587.78|590.28|587.78|590.14|587.64|7
1606708170000|2020-11-30 03:49:30|590.21|587.71|590.58|588.08|590.74|588.24|590.21|587.71|26
1606708180000|2020-11-30 03:49:40|590.57|588.07|590.77|588.27|590.79|588.29|590.57|588.07|13
1606708190000|2020-11-30 03:49:50|590.76|588.26|590.65|588.15|590.77|588.27|590.58|588.08|16
1606708200000|2020-11-30 03:50:00|590.66|588.16|590.56|588.06|590.66|588.16|590.54|588.04|20
1606708210000|2020-11-30 03:50:10|590.57|588.07|590.52|588.02|590.63|588.13|590.51|588.01|26
1606708220000|2020-11-30 03:50:20|590.53|588.03|590.4|587.9|590.54|588.04|590.4|587.9|25
1606708230000|2020-11-30 03:50:30|590.42|587.92|590.37|587.87|590.45|587.95|590.37|587.87|20
1606708240000|2020-11-30 03:50:40|590.36|587.86|590.34|587.84|590.4|587.9|590.31|587.81|26
1606708250000|2020-11-30 03:50:50|590.36|587.86|590.43|587.93|590.44|587.94|590.36|587.86|21
1606708260000|2020-11-30 03:51:00|590.44|587.94|590.45|587.95|590.47|587.97|590.41|587.91|19
1606708270000|2020-11-30 03:51:10|590.46|587.96|590.45|587.95|590.46|587.96|590.43|587.93|11
1606708280000|2020-11-30 03:51:20|590.43|587.93|590.46|587.96|590.48|587.98|590.43|587.93|14
1606708290000|2020-11-30 03:51:30|590.47|587.97|590.46|587.96|590.48|587.98|590.43|587.93|17
1606708300000|2020-11-30 03:51:40|590.43|587.93|590.47|587.97|590.49|587.99|590.43|587.93|11
1606708310000|2020-11-30 03:51:50|590.54|588.04|590.53|588.03|590.54|588.04|590.52|588.02|4
1606708320000|2020-11-30 03:52:00|590.54|588.04|590.56|588.06|590.56|588.06|590.53|588.03|12
1606708330000|2020-11-30 03:52:10|590.57|588.07|590.39|587.89|590.58|588.08|590.39|587.89|22
1606708340000|2020-11-30 03:52:20|590.4|587.9|590.34|587.84|590.41|587.91|590.33|587.83|24
1606708350000|2020-11-30 03:52:30|590.36|587.86|590.32|587.82|590.36|587.86|590.3|587.8|27
1606708360000|2020-11-30 03:52:40|590.33|587.83|590.33|587.83|590.33|587.83|590.3|587.8|21
1606708370000|2020-11-30 03:52:50|590.32|587.82|590.31|587.81|590.33|587.83|590.3|587.8|13
1606708380000|2020-11-30 03:53:00|590.32|587.82|589.87|587.37|590.32|587.82|589.86|587.36|35
1606708390000|2020-11-30 03:53:10|589.86|587.36|589.78|587.28|589.86|587.36|589.78|587.28|24
1606708400000|2020-11-30 03:53:20|589.79|587.29|589.8|587.3|589.95|587.45|589.78|587.28|27
1606708410000|2020-11-30 03:53:30|589.78|587.28|589.61|587.11|589.8|587.3|589.6|587.1|22
1606708420000|2020-11-30 03:53:40|589.62|587.12|589.53|587.03|589.62|587.12|589.49|586.99|21
1606708430000|2020-11-30 03:53:50|589.54|587.04|589.48|586.98|589.54|587.04|589.47|586.97|24
1606708440000|2020-11-30 03:54:00|589.5|587|589.3|586.8|589.5|587|589.29|586.79|12
1606708450000|2020-11-30 03:54:10|589.28|586.78|589.25|586.75|589.31|586.81|589.23|586.73|18
1606708460000|2020-11-30 03:54:20|589.24|586.74|589.17|586.67|589.26|586.76|589.13|586.63|25
1606708470000|2020-11-30 03:54:30|589.16|586.66|589.32|586.82|589.32|586.82|589.15|586.65|24
1606708480000|2020-11-30 03:54:40|589.31|586.81|589.16|586.66|589.32|586.82|589.16|586.66|23
1606708490000|2020-11-30 03:54:50|589.18|586.68|589.1|586.6|589.24|586.74|589.08|586.58|21
1606708500000|2020-11-30 03:55:00|589.11|586.61|589.16|586.66|589.16|586.66|589.08|586.58|23
1606708510000|2020-11-30 03:55:10|589.19|586.69|589.21|586.71|589.22|586.72|589.16|586.66|18
1606708520000|2020-11-30 03:55:20|589.22|586.72|589.21|586.71|589.24|586.74|589.17|586.67|25
1606708530000|2020-11-30 03:55:30|589.23|586.73|589.19|586.69|589.23|586.73|589.13|586.63|18
1606708540000|2020-11-30 03:55:40|589.17|586.67|589.14|586.64|589.18|586.68|589.14|586.64|17
1606708550000|2020-11-30 03:55:50|589.17|586.67|589.16|586.66|589.17|586.67|589.14|586.64|12
1606708560000|2020-11-30 03:56:00|589.17|586.67|589.14|586.64|589.17|586.67|589.13|586.63|8
1606708570000|2020-11-30 03:56:10|589.16|586.66|589.14|586.64|589.16|586.66|589.13|586.63|7
1606708580000|2020-11-30 03:56:20|589.17|586.67|589.08|586.58|589.19|586.69|589.08|586.58|15
1606708590000|2020-11-30 03:56:30|589.09|586.59|589.02|586.52|589.12|586.62|589.02|586.52|10
1606708600000|2020-11-30 03:56:40|589.03|586.53|588.91|586.41|589.03|586.53|588.9|586.4|15
1606708610000|2020-11-30 03:56:50|588.9|586.4|589|586.5|589.03|586.53|588.87|586.37|20
1606708620000|2020-11-30 03:57:00|589.01|586.51|589.25|586.75|589.26|586.76|589|586.5|26
1606708630000|2020-11-30 03:57:10|589.2|586.7|589.22|586.72|589.24|586.74|589.13|586.63|23
1606708640000|2020-11-30 03:57:20|589.17|586.67|589.31|586.81|589.32|586.82|589.15|586.65|19
1606708650000|2020-11-30 03:57:30|589.36|586.86|589.54|587.04|589.56|587.06|589.36|586.86|25
1606708660000|2020-11-30 03:57:40|589.55|587.05|589.69|587.19|589.78|587.28|589.55|587.05|19
1606708670000|2020-11-30 03:57:50|589.7|587.2|589.74|587.24|589.81|587.31|589.4|586.9|25
1606708680000|2020-11-30 03:58:00|589.88|587.38|589.82|587.32|589.91|587.41|589.66|587.16|20
1606708690000|2020-11-30 03:58:10|589.76|587.26|589.86|587.36|589.86|587.36|589.75|587.25|20
1606708700000|2020-11-30 03:58:20|589.84|587.34|589.92|587.42|589.96|587.46|589.8|587.3|21
1606708710000|2020-11-30 03:58:30|589.93|587.43|589.86|587.36|589.95|587.45|589.75|587.25|30
1606708720000|2020-11-30 03:58:40|589.83|587.33|589.84|587.34|589.87|587.37|589.8|587.3|17
1606708730000|2020-11-30 03:58:50|589.83|587.33|589.63|587.13|589.83|587.33|589.63|587.13|21
1606708740000|2020-11-30 03:59:00|589.64|587.14|589.73|587.23|589.73|587.23|589.63|587.13|10
1606708750000|2020-11-30 03:59:10|589.7|587.2|589.8|587.3|589.84|587.34|589.69|587.19|22
1606708760000|2020-11-30 03:59:20|589.81|587.31|589.84|587.34|589.84|587.34|589.75|587.25|13
1606708770000|2020-11-30 03:59:30|589.83|587.33|589.9|587.4|589.91|587.41|589.82|587.32|17
1606708780000|2020-11-30 03:59:40|589.88|587.38|589.74|587.24|589.93|587.43|589.74|587.24|29
1606708790000|2020-11-30 03:59:50|589.72|587.22|589.68|587.18|589.74|587.24|589.58|587.08|27
1606708800000|2020-11-30 04:00:00|589.6|587.1|590.03|587.53|590.13|587.63|589.53|587.03|32
1606708810000|2020-11-30 04:00:10|590.07|587.57|590.05|587.55|590.18|587.68|590.04|587.54|31
1606708820000|2020-11-30 04:00:20|590.03|587.53|589.94|587.44|590.22|587.72|589.93|587.43|33
1606708830000|2020-11-30 04:00:30|590|587.5|589.91|587.41|590|587.5|589.88|587.38|24
1606708840000|2020-11-30 04:00:40|589.95|587.45|590.1|587.6|590.1|587.6|589.93|587.43|27
1606708850000|2020-11-30 04:00:50|590.04|587.54|590.08|587.58|590.18|587.68|590.03|587.53|23
1606708860000|2020-11-30 04:01:00|590.06|587.56|589.86|587.36|590.1|587.6|589.86|587.36|30
1606708870000|2020-11-30 04:01:10|589.8|587.3|589.63|587.13|589.84|587.34|589.63|587.13|28
1606708880000|2020-11-30 04:01:20|589.65|587.15|589.72|587.22|589.74|587.24|589.59|587.09|29
1606708890000|2020-11-30 04:01:30|589.7|587.2|589.48|586.98|589.7|587.2|589.48|586.98|22
1606708900000|2020-11-30 04:01:40|589.49|586.99|589.43|586.93|589.5|587|589.38|586.88|14
1606708910000|2020-11-30 04:01:50|589.46|586.96|589.06|586.56|589.46|586.96|589.06|586.56|27
1606708920000|2020-11-30 04:02:00|589.08|586.58|589.1|586.6|589.15|586.65|589.07|586.57|21
1606708930000|2020-11-30 04:02:10|589.09|586.59|589.13|586.63|589.14|586.64|589.09|586.59|23
1606708940000|2020-11-30 04:02:20|589.12|586.62|589.12|586.62|589.13|586.63|589.04|586.54|23
1606708950000|2020-11-30 04:02:30|589.13|586.63|589.13|586.63|589.15|586.65|589.11|586.61|17
1606708960000|2020-11-30 04:02:40|589.12|586.62|589.13|586.63|589.16|586.66|589.09|586.59|22
1606708970000|2020-11-30 04:02:50|589.14|586.64|589.12|586.62|589.16|586.66|589.11|586.61|25
1606708980000|2020-11-30 04:03:00|589.11|586.61|589.48|586.98|589.48|586.98|589.11|586.61|22
1606708990000|2020-11-30 04:03:10|589.49|586.99|589.44|586.94|589.49|586.99|589.43|586.93|25
1606709000000|2020-11-30 04:03:20|589.45|586.95|589.37|586.87|589.45|586.95|589.37|586.87|16
1606709010000|2020-11-30 04:03:30|589.36|586.86|589.27|586.77|589.39|586.89|589.23|586.73|20
1606709020000|2020-11-30 04:03:40|589.23|586.73|589.15|586.65|589.23|586.73|589.15|586.65|13
1606709030000|2020-11-30 04:03:50|589.16|586.66|589.01|586.51|589.16|586.66|589|586.5|15
1606709040000|2020-11-30 04:04:00|589.02|586.52|588.83|586.33|589.02|586.52|588.83|586.33|27
1606709050000|2020-11-30 04:04:10|588.84|586.34|588.51|586.01|588.84|586.34|588.5|586|25
1606709060000|2020-11-30 04:04:20|588.52|586.02|588.29|585.79|588.52|586.02|588.29|585.79|23
1606709070000|2020-11-30 04:04:30|588.3|585.8|588.41|585.91|588.41|585.91|588.25|585.75|24
1606709080000|2020-11-30 04:04:40|588.4|585.9|588.17|585.67|588.41|585.91|588.17|585.67|18
1606709090000|2020-11-30 04:04:50|588.18|585.68|588.13|585.63|588.19|585.69|588.13|585.63|17
1606709100000|2020-11-30 04:05:00|587.9|585.4|588.27|585.77|588.28|585.78|587.9|585.4|32
1606709110000|2020-11-30 04:05:10|588.22|585.72|588.22|585.72|588.3|585.8|588.21|585.71|16
1606709120000|2020-11-30 04:05:20|588.16|585.66|588.38|585.88|588.38|585.88|588.15|585.65|18
1606709130000|2020-11-30 04:05:30|588.36|585.86|588.39|585.89|588.4|585.9|588.3|585.8|18
1606709140000|2020-11-30 04:05:40|588.38|585.88|588.6|586.1|588.71|586.21|588.33|585.83|22
1606709150000|2020-11-30 04:05:50|588.61|586.11|588.53|586.03|588.61|586.11|588.4|585.9|19
1606709160000|2020-11-30 04:06:00|588.54|586.04|588.4|585.9|588.55|586.05|588.35|585.85|27
1606709170000|2020-11-30 04:06:10|588.41|585.91|588.25|585.75|588.41|585.91|588.25|585.75|19
1606709180000|2020-11-30 04:06:20|588.27|585.77|588.26|585.76|588.28|585.78|588.25|585.75|9
1606709190000|2020-11-30 04:06:30|588.27|585.77|588.28|585.78|588.29|585.79|588.25|585.75|12
1606709200000|2020-11-30 04:06:40|588.27|585.77|587.97|585.47|588.27|585.77|587.89|585.39|26
1606709210000|2020-11-30 04:06:50|587.81|585.31|587.91|585.41|587.94|585.44|587.81|585.31|27
1606709220000|2020-11-30 04:07:00|587.92|585.42|587.88|585.38|587.95|585.45|587.85|585.35|22
1606709230000|2020-11-30 04:07:10|587.89|585.39|587.83|585.33|587.9|585.4|587.81|585.31|18
1606709240000|2020-11-30 04:07:20|587.82|585.32|587.9|585.4|587.95|585.45|587.8|585.3|21
1606709250000|2020-11-30 04:07:30|587.92|585.42|587.88|585.38|587.92|585.42|587.86|585.36|15
1606709260000|2020-11-30 04:07:40|587.89|585.39|587.98|585.48|587.99|585.49|587.89|585.39|12
1606709270000|2020-11-30 04:07:50|587.97|585.47|588.22|585.72|588.22|585.72|587.93|585.43|15
1606709280000|2020-11-30 04:08:00|588.18|585.68|588.11|585.61|588.18|585.68|588.07|585.57|19
1606709290000|2020-11-30 04:08:10|588.22|585.72|588.07|585.57|588.26|585.76|588.04|585.54|15
1606709300000|2020-11-30 04:08:20|588.05|585.55|588.07|585.57|588.12|585.62|588.04|585.54|11
1606709310000|2020-11-30 04:08:30|588.03|585.53|588.01|585.51|588.08|585.58|587.97|585.47|26
1606709320000|2020-11-30 04:08:40|588.03|585.53|588.01|585.51|588.05|585.55|587.98|585.48|18
1606709330000|2020-11-30 04:08:50|587.99|585.49|587.99|585.49|588|585.5|587.94|585.44|13
1606709340000|2020-11-30 04:09:00|587.98|585.48|587.97|585.47|587.98|585.48|587.93|585.43|16
1606709350000|2020-11-30 04:09:10|587.95|585.45|587.89|585.39|587.99|585.49|587.87|585.37|18
1606709360000|2020-11-30 04:09:20|587.9|585.4|588.01|585.51|588.02|585.52|587.9|585.4|19
1606709370000|2020-11-30 04:09:30|588.02|585.52|588.06|585.56|588.08|585.58|588.02|585.52|6
1606709380000|2020-11-30 04:09:40|588.09|585.59|588.09|585.59|588.09|585.59|588.08|585.58|3
1606709390000|2020-11-30 04:09:50|588.08|585.58|588.1|585.6|588.1|585.6|588.07|585.57|7
1606709400000|2020-11-30 04:10:00|588.12|585.62|588.57|586.07|588.57|586.07|588.07|585.57|14
1606709410000|2020-11-30 04:10:10|588.58|586.08|588.65|586.15|588.66|586.16|588.56|586.06|17
1606709420000|2020-11-30 04:10:20|588.69|586.19|588.08|585.58|588.7|586.2|588.03|585.53|23
1606709430000|2020-11-30 04:10:30|588.34|585.84|588.46|585.96|588.54|586.04|588.07|585.57|20
1606709440000|2020-11-30 04:10:40|588.47|585.97|588.38|585.88|588.47|585.97|588.33|585.83|21
1606709450000|2020-11-30 04:10:50|588.4|585.9|588.42|585.92|588.43|585.93|588.38|585.88|11
1606709460000|2020-11-30 04:11:00|588.46|585.96|588.65|586.15|588.65|586.15|588.46|585.96|16
1606709470000|2020-11-30 04:11:10|588.62|586.12|588.54|586.04|588.67|586.17|588.54|586.04|14
1606709480000|2020-11-30 04:11:20|588.62|586.12|588.7|586.2|588.72|586.22|588.62|586.12|15
1606709490000|2020-11-30 04:11:30|588.65|586.15|588.66|586.16|588.68|586.18|588.58|586.08|19
1606709500000|2020-11-30 04:11:40|588.59|586.09|588.22|585.72|588.63|586.13|588.22|585.72|20
1606709510000|2020-11-30 04:11:50|588.17|585.67|588.09|585.59|588.18|585.68|588.09|585.59|23
1606709520000|2020-11-30 04:12:00|588.07|585.57|588.08|585.58|588.13|585.63|588.06|585.56|28
1606709530000|2020-11-30 04:12:10|588.09|585.59|588.1|585.6|588.12|585.62|588.06|585.56|15
1606709540000|2020-11-30 04:12:20|588.12|585.62|587.96|585.46|588.14|585.64|587.93|585.43|25
1606709550000|2020-11-30 04:12:30|587.93|585.43|587.97|585.47|587.97|585.47|587.91|585.41|18
1606709560000|2020-11-30 04:12:40|587.95|585.45|587.97|585.47|587.97|585.47|587.94|585.44|8
1606709570000|2020-11-30 04:12:50|587.96|585.46|587.98|585.48|587.98|585.48|587.92|585.42|15
1606709580000|2020-11-30 04:13:00|587.97|585.47|587.99|585.49|588.1|585.6|587.96|585.46|18
1606709590000|2020-11-30 04:13:10|587.98|585.48|587.98|585.48|587.98|585.48|587.98|585.48|1
1606709600000|2020-11-30 04:13:20|587.97|585.47|588|585.5|588.01|585.51|587.87|585.37|19
1606709610000|2020-11-30 04:13:30|587.98|585.48|587.96|585.46|587.98|585.48|587.94|585.44|8
1606709620000|2020-11-30 04:13:40|587.97|585.47|587.97|585.47|587.98|585.48|587.96|585.46|13
1606709630000|2020-11-30 04:13:50|587.96|585.46|587.95|585.45|587.97|585.47|587.93|585.43|9
1606709640000|2020-11-30 04:14:00|587.94|585.44|587.96|585.46|587.96|585.46|587.94|585.44|9
1606709650000|2020-11-30 04:14:10|587.95|585.45|587.68|585.18|587.96|585.46|587.67|585.17|22
1606709660000|2020-11-30 04:14:20|587.67|585.17|587.68|585.18|587.69|585.19|587.58|585.08|17
1606709670000|2020-11-30 04:14:30|587.69|585.19|587.66|585.16|587.69|585.19|587.64|585.14|17
1606709680000|2020-11-30 04:14:40|587.65|585.15|587.61|585.11|587.68|585.18|587.61|585.11|14
1606709690000|2020-11-30 04:14:50|587.6|585.1|587.42|584.92|587.68|585.18|587.4|584.9|24
1606709700000|2020-11-30 04:15:00|587.4|584.9|587.47|584.97|587.48|584.98|587.4|584.9|16
1606709710000|2020-11-30 04:15:10|587.48|584.98|587.85|585.35|587.85|585.35|587.48|584.98|27
1606709720000|2020-11-30 04:15:20|587.87|585.37|588.07|585.57|588.07|585.57|587.83|585.33|15
1606709730000|2020-11-30 04:15:30|587.96|585.46|588.03|585.53|588.04|585.54|587.74|585.24|29
1606709740000|2020-11-30 04:15:40|588.04|585.54|588.06|585.56|588.09|585.59|588|585.5|21
1606709750000|2020-11-30 04:15:50|588.08|585.58|587.73|585.23|588.08|585.58|587.73|585.23|22
1606709760000|2020-11-30 04:16:00|587.66|585.16|587.65|585.15|587.68|585.18|587.64|585.14|14
1606709770000|2020-11-30 04:16:10|587.64|585.14|587.7|585.2|587.75|585.25|587.64|585.14|26
1606709780000|2020-11-30 04:16:20|587.71|585.21|587.68|585.18|587.72|585.22|587.67|585.17|19
1606709790000|2020-11-30 04:16:30|587.69|585.19|587.43|584.93|587.7|585.2|587.42|584.92|27
1606709800000|2020-11-30 04:16:40|587.45|584.95|587.33|584.83|587.47|584.97|587.33|584.83|24
1606709810000|2020-11-30 04:16:50|587.34|584.84|587.18|584.68|587.34|584.84|587.18|584.68|20
1606709820000|2020-11-30 04:17:00|587.19|584.69|587.17|584.67|587.27|584.77|587.16|584.66|26
1606709830000|2020-11-30 04:17:10|587.16|584.66|587.15|584.65|587.17|584.67|587.13|584.63|22
1606709840000|2020-11-30 04:17:20|587.13|584.63|587.16|584.66|587.21|584.71|587.13|584.63|26
1606709850000|2020-11-30 04:17:30|587.15|584.65|587.15|584.65|587.18|584.68|587.12|584.62|26
1606709860000|2020-11-30 04:17:40|587.16|584.66|587.11|584.61|587.19|584.69|587.08|584.58|22
1606709870000|2020-11-30 04:17:50|587.12|584.62|587.07|584.57|587.15|584.65|587.07|584.57|22
1606709880000|2020-11-30 04:18:00|587.12|584.62|587.09|584.59|587.14|584.64|587.07|584.57|24
1606709890000|2020-11-30 04:18:10|587.08|584.58|587.16|584.66|587.16|584.66|587.08|584.58|19
1606709900000|2020-11-30 04:18:20|587.15|584.65|587.01|584.51|587.16|584.66|587|584.5|20
1606709910000|2020-11-30 04:18:30|587.02|584.52|587.01|584.51|587.02|584.52|587.01|584.51|6
1606709920000|2020-11-30 04:18:40|586.97|584.47|587.13|584.63|587.14|584.64|586.97|584.47|5
1606709930000|2020-11-30 04:18:50|587.11|584.61|587.17|584.67|587.24|584.74|587.06|584.56|25
1606709940000|2020-11-30 04:19:00|587.11|584.61|587.23|584.73|587.25|584.75|587.03|584.53|20
1606709950000|2020-11-30 04:19:10|587.21|584.71|587.25|584.75|587.25|584.75|587.18|584.68|15
1606709960000|2020-11-30 04:19:20|587.23|584.73|587.12|584.62|587.26|584.76|587.12|584.62|13
1606709970000|2020-11-30 04:19:30|587.1|584.6|587.13|584.63|587.13|584.63|587.1|584.6|9
1606709980000|2020-11-30 04:19:40|587.15|584.65|587.23|584.73|587.23|584.73|587.13|584.63|15
1606709990000|2020-11-30 04:19:50|587.21|584.71|587.18|584.68|587.24|584.74|587.16|584.66|15
1606710000000|2020-11-30 04:20:00|587.19|584.69|587.2|584.7|587.22|584.72|587.18|584.68|23
1606710010000|2020-11-30 04:20:10|587.16|584.66|587.09|584.59|587.16|584.66|587.09|584.59|14
1606710020000|2020-11-30 04:20:20|587.08|584.58|587.1|584.6|587.14|584.64|587.08|584.58|20
1606710030000|2020-11-30 04:20:30|587.11|584.61|587.09|584.59|587.11|584.61|587.04|584.54|17
1606710040000|2020-11-30 04:20:40|587.1|584.6|587.09|584.59|587.11|584.61|587.04|584.54|18
1606710050000|2020-11-30 04:20:50|587.11|584.61|587.02|584.52|587.11|584.61|586.94|584.44|17
1606710060000|2020-11-30 04:21:00|587.01|584.51|587.02|584.52|587.09|584.59|587.01|584.51|16
1606710070000|2020-11-30 04:21:10|587.06|584.56|586.82|584.32|587.09|584.59|586.82|584.32|23
1606710080000|2020-11-30 04:21:20|586.83|584.33|586.79|584.29|586.83|584.33|586.78|584.28|20
1606710090000|2020-11-30 04:21:30|586.8|584.3|586.82|584.32|586.82|584.32|586.79|584.29|10
1606710100000|2020-11-30 04:21:40|586.8|584.3|586.9|584.4|586.93|584.43|586.8|584.3|25
1606710110000|2020-11-30 04:21:50|586.89|584.39|586.89|584.39|586.93|584.43|586.86|584.36|22
1606710120000|2020-11-30 04:22:00|586.92|584.42|586.9|584.4|586.96|584.46|586.87|584.37|28
1606710130000|2020-11-30 04:22:10|586.89|584.39|586.87|584.37|586.91|584.41|586.85|584.35|17
1606710140000|2020-11-30 04:22:20|586.88|584.38|586.87|584.37|586.92|584.42|586.86|584.36|10
1606710150000|2020-11-30 04:22:30|586.88|584.38|586.99|584.49|587.01|584.51|586.86|584.36|26
1606710160000|2020-11-30 04:22:40|587|584.5|586.99|584.49|587.07|584.57|586.97|584.47|13
1606710170000|2020-11-30 04:22:50|586.98|584.48|586.99|584.49|587.05|584.55|586.98|584.48|9
1606710180000|2020-11-30 04:23:00|587.01|584.51|586.99|584.49|587.01|584.51|586.97|584.47|17
1606710190000|2020-11-30 04:23:10|586.97|584.47|587|584.5|587.03|584.53|586.97|584.47|20
1606710200000|2020-11-30 04:23:20|586.98|584.48|586.95|584.45|587|584.5|586.94|584.44|15
1606710210000|2020-11-30 04:23:30|586.96|584.46|586.93|584.43|587|584.5|586.89|584.39|26
1606710220000|2020-11-30 04:23:40|586.94|584.44|586.83|584.33|586.94|584.44|586.83|584.33|17
1606710230000|2020-11-30 04:23:50|586.85|584.35|586.75|584.25|586.86|584.36|586.74|584.24|15
1606710240000|2020-11-30 04:24:00|586.74|584.24|586.64|584.14|586.74|584.24|586.62|584.12|16
1606710250000|2020-11-30 04:24:10|586.63|584.13|586.62|584.12|586.65|584.15|586.62|584.12|17
1606710260000|2020-11-30 04:24:20|586.63|584.13|586.56|584.06|586.63|584.13|586.53|584.03|18
1606710270000|2020-11-30 04:24:30|586.57|584.07|586.57|584.07|586.58|584.08|586.55|584.05|9
1606710280000|2020-11-30 04:24:40|586.58|584.08|586.58|584.08|586.58|584.08|586.57|584.07|11
1606710290000|2020-11-30 04:24:50|586.59|584.09|586.57|584.07|586.59|584.09|586.56|584.06|13
1606710300000|2020-11-30 04:25:00|586.58|584.08|586.72|584.22|586.73|584.23|586.57|584.07|16
1606710310000|2020-11-30 04:25:10|586.74|584.24|586.84|584.34|586.86|584.36|586.7|584.2|12
1606710320000|2020-11-30 04:25:20|586.83|584.33|586.86|584.36|586.86|584.36|586.83|584.33|7
1606710330000|2020-11-30 04:25:30|586.84|584.34|586.83|584.33|586.87|584.37|586.81|584.31|13
1606710340000|2020-11-30 04:25:40|586.81|584.31|586.58|584.08|586.85|584.35|586.58|584.08|26
1606710350000|2020-11-30 04:25:50|586.59|584.09|586.65|584.15|586.7|584.2|586.59|584.09|20
1606710360000|2020-11-30 04:26:00|586.62|584.12|586.88|584.38|586.88|584.38|586.62|584.12|14
1606710370000|2020-11-30 04:26:10|586.89|584.39|586.85|584.35|586.89|584.39|586.84|584.34|11
1606710380000|2020-11-30 04:26:20|586.84|584.34|586.82|584.32|586.85|584.35|586.81|584.31|24
1606710390000|2020-11-30 04:26:30|586.83|584.33|586.88|584.38|586.88|584.38|586.83|584.33|10
1606710400000|2020-11-30 04:26:40|586.87|584.37|586.86|584.36|586.88|584.38|586.84|584.34|10
1606710410000|2020-11-30 04:26:50|586.84|584.34|586.96|584.46|586.98|584.48|586.82|584.32|16
1606710420000|2020-11-30 04:27:00|586.94|584.44|586.95|584.45|587.08|584.58|586.94|584.44|23
1606710430000|2020-11-30 04:27:10|587.02|584.52|586.95|584.45|587.02|584.52|586.93|584.43|26
1606710440000|2020-11-30 04:27:20|586.96|584.46|586.81|584.31|586.96|584.46|586.78|584.28|17
1606710450000|2020-11-30 04:27:30|586.8|584.3|586.56|584.06|586.8|584.3|586.55|584.05|12
1606710460000|2020-11-30 04:27:40|586.55|584.05|586.5|584|586.55|584.05|586.47|583.97|7
1606710470000|2020-11-30 04:27:50|586.49|583.99|586.54|584.04|586.57|584.07|586.49|583.99|18
1606710480000|2020-11-30 04:28:00|586.55|584.05|586.74|584.24|586.8|584.3|586.55|584.05|26
1606710490000|2020-11-30 04:28:10|586.76|584.26|586.77|584.27|586.77|584.27|586.73|584.23|17
1606710500000|2020-11-30 04:28:20|586.76|584.26|586.75|584.25|586.76|584.26|586.74|584.24|6
1606710510000|2020-11-30 04:28:30|586.76|584.26|586.74|584.24|586.78|584.28|586.73|584.23|16
1606710520000|2020-11-30 04:28:40|586.71|584.21|586.68|584.18|586.72|584.22|586.68|584.18|16
1606710530000|2020-11-30 04:28:50|586.67|584.17|586.7|584.2|586.71|584.21|586.67|584.17|19
1606710540000|2020-11-30 04:29:00|586.69|584.19|586.73|584.23|586.74|584.24|586.67|584.17|19
1606710550000|2020-11-30 04:29:10|586.71|584.21|586.69|584.19|586.71|584.21|586.66|584.16|12
1606710560000|2020-11-30 04:29:20|586.7|584.2|586.7|584.2|586.71|584.21|586.7|584.2|7
1606710570000|2020-11-30 04:29:30|586.71|584.21|586.7|584.2|586.72|584.22|586.7|584.2|13
1606710580000|2020-11-30 04:29:40|586.69|584.19|586.65|584.15|586.75|584.25|586.65|584.15|16
1606710590000|2020-11-30 04:29:50|586.62|584.12|586.62|584.12|586.65|584.15|586.61|584.11|19
1606710600000|2020-11-30 04:30:00|586.61|584.11|586.51|584.01|586.63|584.13|586.51|584.01|17
1606710610000|2020-11-30 04:30:10|586.52|584.02|586.42|583.92|586.52|584.02|586.4|583.9|17
1606710620000|2020-11-30 04:30:20|586.45|583.95|586.46|583.96|586.46|583.96|586.43|583.93|9
1606710630000|2020-11-30 04:30:30|586.45|583.95|586.31|583.81|586.46|583.96|586.3|583.8|13
1606710640000|2020-11-30 04:30:40|586.3|583.8|586.16|583.66|586.39|583.89|586.16|583.66|25
1606710650000|2020-11-30 04:30:50|586.14|583.64|586.13|583.63|586.15|583.65|586.11|583.61|18
1606710660000|2020-11-30 04:31:00|586.14|583.64|586.04|583.54|586.15|583.65|586.04|583.54|14
1606710670000|2020-11-30 04:31:10|586.05|583.55|586|583.5|586.05|583.55|585.99|583.49|15
1606710680000|2020-11-30 04:31:20|586.08|583.58|586.13|583.63|586.18|583.68|585.96|583.46|21
1606710690000|2020-11-30 04:31:30|586.16|583.66|586.47|583.97|586.47|583.97|585.94|583.44|27
1606710700000|2020-11-30 04:31:40|586.52|584.02|586.52|584.02|586.54|584.04|586.46|583.96|7
1606710710000|2020-11-30 04:31:50|586.46|583.96|586.55|584.05|586.59|584.09|586.35|583.85|20
1606710720000|2020-11-30 04:32:00|586.51|584.01|586.77|584.27|586.84|584.34|586.51|584.01|24
1606710730000|2020-11-30 04:32:10|586.81|584.31|586.93|584.43|587|584.5|586.77|584.27|28
1606710740000|2020-11-30 04:32:20|586.94|584.44|587.33|584.83|587.34|584.84|586.82|584.32|26
1606710750000|2020-11-30 04:32:30|587.35|584.85|587.3|584.8|587.41|584.91|587.29|584.79|23
1606710760000|2020-11-30 04:32:40|587.33|584.83|587.29|584.79|587.33|584.83|587.24|584.74|16
1606710770000|2020-11-30 04:32:50|587.32|584.82|587.31|584.81|587.45|584.95|587.26|584.76|24
1606710780000|2020-11-30 04:33:00|587.25|584.75|587.23|584.73|587.32|584.82|587.21|584.71|25
1606710790000|2020-11-30 04:33:10|587.33|584.83|587.29|584.79|587.38|584.88|587.25|584.75|26
1606710800000|2020-11-30 04:33:20|587.32|584.82|587.1|584.6|587.33|584.83|587.1|584.6|18
1606710810000|2020-11-30 04:33:30|587.12|584.62|587.07|584.57|587.13|584.63|587.07|584.57|25
1606710820000|2020-11-30 04:33:40|587.08|584.58|586.94|584.44|587.11|584.61|586.93|584.43|22
1606710830000|2020-11-30 04:33:50|586.92|584.42|586.94|584.44|586.95|584.45|586.92|584.42|9
1606710840000|2020-11-30 04:34:00|586.96|584.46|586.99|584.49|586.99|584.49|586.96|584.46|14
1606710850000|2020-11-30 04:34:10|586.97|584.47|586.95|584.45|586.99|584.49|586.94|584.44|20
1606710860000|2020-11-30 04:34:20|586.96|584.46|587.03|584.53|587.06|584.56|586.95|584.45|14
1606710870000|2020-11-30 04:34:30|587.06|584.56|587.08|584.58|587.1|584.6|587.06|584.56|14
1606710880000|2020-11-30 04:34:40|587.06|584.56|586.91|584.41|587.06|584.56|586.91|584.41|20
1606710890000|2020-11-30 04:34:50|586.94|584.44|586.74|584.24|586.94|584.44|586.73|584.23|23
1606710900000|2020-11-30 04:35:00|586.75|584.25|586.73|584.23|586.75|584.25|586.73|584.23|9
1606710910000|2020-11-30 04:35:10|586.72|584.22|586.73|584.23|586.79|584.29|586.69|584.19|22
1606710920000|2020-11-30 04:35:20|586.74|584.24|586.1|583.6|586.74|584.24|586.09|583.59|26
1606710930000|2020-11-30 04:35:30|586.09|583.59|586.09|583.59|586.12|583.62|586.07|583.57|23
1606710940000|2020-11-30 04:35:40|586.1|583.6|586.05|583.55|586.11|583.61|586.04|583.54|12
1606710950000|2020-11-30 04:35:50|586.02|583.52|586.02|583.52|586.04|583.54|586.01|583.51|11
1606710960000|2020-11-30 04:36:00|585.96|583.46|586.17|583.67|586.27|583.77|585.96|583.46|28
1606710970000|2020-11-30 04:36:10|586.15|583.65|586.12|583.62|586.19|583.69|586.09|583.59|26
1606710980000|2020-11-30 04:36:20|586.13|583.63|586.13|583.63|586.14|583.64|586.11|583.61|14
1606710990000|2020-11-30 04:36:30|586.14|583.64|586.14|583.64|586.16|583.66|586.13|583.63|16
1606711000000|2020-11-30 04:36:40|586.15|583.65|586.2|583.7|586.4|583.9|586.15|583.65|23
1606711010000|2020-11-30 04:36:50|586.17|583.67|586.11|583.61|586.22|583.72|586.11|583.61|27
1606711020000|2020-11-30 04:37:00|586.14|583.64|586.13|583.63|586.17|583.67|586.12|583.62|18
1606711030000|2020-11-30 04:37:10|586.11|583.61|586.17|583.67|586.18|583.68|586.11|583.61|17
1606711040000|2020-11-30 04:37:20|586.16|583.66|586.17|583.67|586.17|583.67|586.04|583.54|21
1606711050000|2020-11-30 04:37:30|586.16|583.66|586|583.5|586.2|583.7|585.95|583.45|30
1606711060000|2020-11-30 04:37:40|586.02|583.52|586.11|583.61|586.13|583.63|586|583.5|18
1606711070000|2020-11-30 04:37:50|586.09|583.59|586.14|583.64|586.17|583.67|586.09|583.59|15
1606711080000|2020-11-30 04:38:00|586.17|583.67|586.15|583.65|586.19|583.69|586.1|583.6|25
1606711090000|2020-11-30 04:38:10|586.2|583.7|586.34|583.84|586.36|583.86|586.17|583.67|20
1606711100000|2020-11-30 04:38:20|586.33|583.83|586.18|583.68|586.36|583.86|586.15|583.65|16
1606711110000|2020-11-30 04:38:30|586.17|583.67|586.16|583.66|586.23|583.73|586.13|583.63|28
1606711120000|2020-11-30 04:38:40|586.17|583.67|586.21|583.71|586.21|583.71|586.07|583.57|24
1606711130000|2020-11-30 04:38:50|586.22|583.72|586.25|583.75|586.25|583.75|586.19|583.69|19
1606711140000|2020-11-30 04:39:00|586.24|583.74|586.28|583.78|586.28|583.78|586.19|583.69|18
1606711150000|2020-11-30 04:39:10|586.29|583.79|586.26|583.76|586.31|583.81|586.25|583.75|24
1606711160000|2020-11-30 04:39:20|586.29|583.79|586.29|583.79|586.29|583.79|586.26|583.76|18
1606711170000|2020-11-30 04:39:30|586.28|583.78|586.23|583.73|586.29|583.79|586.23|583.73|17
1606711180000|2020-11-30 04:39:40|586.21|583.71|586.05|583.55|586.23|583.73|586.05|583.55|17
1606711190000|2020-11-30 04:39:50|586.06|583.56|585.99|583.49|586.06|583.56|585.96|583.46|14
1606711200000|2020-11-30 04:40:00|585.98|583.48|586.02|583.52|586.02|583.52|585.92|583.42|17
1606711210000|2020-11-30 04:40:10|586.04|583.54|586.09|583.59|586.13|583.63|585.99|583.49|27
1606711220000|2020-11-30 04:40:20|586.1|583.6|586.01|583.51|586.13|583.63|586.01|583.51|19
1606711230000|2020-11-30 04:40:30|586.02|583.52|585.89|583.39|586.04|583.54|585.88|583.38|19
1606711240000|2020-11-30 04:40:40|585.91|583.41|585.89|583.39|585.92|583.42|585.89|583.39|15
1606711250000|2020-11-30 04:40:50|585.88|583.38|585.85|583.35|585.95|583.45|585.85|583.35|16
1606711260000|2020-11-30 04:41:00|585.84|583.34|585.86|583.36|585.86|583.36|585.82|583.32|16
1606711270000|2020-11-30 04:41:10|585.87|583.37|585.78|583.28|585.94|583.44|585.76|583.26|14
1606711280000|2020-11-30 04:41:20|585.79|583.29|585.8|583.3|585.8|583.3|585.79|583.29|2
1606711290000|2020-11-30 04:41:30|585.78|583.28|585.92|583.42|585.96|583.46|585.77|583.27|16
1606711300000|2020-11-30 04:41:40|585.94|583.44|585.92|583.42|585.98|583.48|585.89|583.39|14
1606711310000|2020-11-30 04:41:50|585.89|583.39|585.86|583.36|585.89|583.39|585.84|583.34|16
1606711320000|2020-11-30 04:42:00|585.92|583.42|585.86|583.36|585.92|583.42|585.86|583.36|13
1606711330000|2020-11-30 04:42:10|585.87|583.37|585.89|583.39|585.96|583.46|585.86|583.36|10
1606711350000|2020-11-30 04:42:30|585.87|583.37|586.01|583.51|586.01|583.51|585.87|583.37|13
1606711360000|2020-11-30 04:42:40|585.98|583.48|586.12|583.62|586.16|583.66|585.88|583.38|16
1606711370000|2020-11-30 04:42:50|586.13|583.63|586.22|583.72|586.22|583.72|586.13|583.63|11
1606711380000|2020-11-30 04:43:00|586.18|583.68|586.08|583.58|586.2|583.7|586.03|583.53|24
1606711390000|2020-11-30 04:43:10|586.09|583.59|586.29|583.79|586.29|583.79|586.06|583.56|23
1606711400000|2020-11-30 04:43:20|586.3|583.8|586.31|583.81|586.33|583.83|586.29|583.79|13
1606711410000|2020-11-30 04:43:30|586.33|583.83|586.43|583.93|586.43|583.93|586.29|583.79|9
1606711420000|2020-11-30 04:43:40|586.46|583.96|586.57|584.07|586.58|584.08|586.38|583.88|18
1606711430000|2020-11-30 04:43:50|586.59|584.09|586.67|584.17|586.68|584.18|586.56|584.06|21
1606711440000|2020-11-30 04:44:00|586.68|584.18|586.5|584|586.7|584.2|586.47|583.97|12
1606711450000|2020-11-30 04:44:10|586.52|584.02|586.76|584.26|586.78|584.28|586.52|584.02|24
1606711460000|2020-11-30 04:44:20|586.75|584.25|586.61|584.11|586.76|584.26|586.58|584.08|24
1606711470000|2020-11-30 04:44:30|586.59|584.09|586.62|584.12|586.62|584.12|586.58|584.08|27
1606711480000|2020-11-30 04:44:40|586.59|584.09|586.62|584.12|586.64|584.14|586.57|584.07|18
1606711490000|2020-11-30 04:44:50|586.63|584.13|586.77|584.27|586.8|584.3|586.63|584.13|22
1606711500000|2020-11-30 04:45:00|586.71|584.21|586.74|584.24|586.76|584.26|586.71|584.21|20
1606711510000|2020-11-30 04:45:10|586.75|584.25|586.8|584.3|586.82|584.32|586.74|584.24|12
1606711520000|2020-11-30 04:45:20|586.81|584.31|586.71|584.21|586.83|584.33|586.68|584.18|23
1606711530000|2020-11-30 04:45:30|586.7|584.2|586.77|584.27|586.8|584.3|586.67|584.17|20
1606711540000|2020-11-30 04:45:40|586.76|584.26|586.71|584.21|586.76|584.26|586.71|584.21|11
1606711550000|2020-11-30 04:45:50|586.75|584.25|586.63|584.13|586.76|584.26|586.63|584.13|24
1606711560000|2020-11-30 04:46:00|586.64|584.14|586.44|583.94|586.64|584.14|586.42|583.92|16
1606711570000|2020-11-30 04:46:10|586.41|583.91|586.36|583.86|586.41|583.91|586.36|583.86|14
1606711580000|2020-11-30 04:46:20|586.37|583.87|586.37|583.87|586.39|583.89|586.35|583.85|14
1606711590000|2020-11-30 04:46:30|586.38|583.88|586.38|583.88|586.39|583.89|586.36|583.86|12
1606711600000|2020-11-30 04:46:40|586.37|583.87|586.31|583.81|586.38|583.88|586.23|583.73|22
1606711610000|2020-11-30 04:46:50|586.28|583.78|586.3|583.8|586.31|583.81|586.23|583.73|22
1606711620000|2020-11-30 04:47:00|586.31|583.81|586.21|583.71|586.46|583.96|586.21|583.71|26
1606711630000|2020-11-30 04:47:10|586.2|583.7|586.28|583.78|586.29|583.79|586.15|583.65|19
1606711640000|2020-11-30 04:47:20|586.29|583.79|586.25|583.75|586.31|583.81|586.21|583.71|21
1606711650000|2020-11-30 04:47:30|586.26|583.76|586.14|583.64|586.26|583.76|586.14|583.64|19
1606711660000|2020-11-30 04:47:40|586.16|583.66|586.11|583.61|586.16|583.66|586.1|583.6|15
1606711670000|2020-11-30 04:47:50|586.12|583.62|586.11|583.61|586.18|583.68|586.07|583.57|17
1606711680000|2020-11-30 04:48:00|586.1|583.6|586.08|583.58|586.17|583.67|586.07|583.57|16
1606711690000|2020-11-30 04:48:10|586.07|583.57|586.02|583.52|586.1|583.6|586.02|583.52|14
1606711700000|2020-11-30 04:48:20|586.04|583.54|585.92|583.42|586.04|583.54|585.89|583.39|21
1606711710000|2020-11-30 04:48:30|585.91|583.41|585.91|583.41|585.92|583.42|585.89|583.39|15
1606711720000|2020-11-30 04:48:40|585.9|583.4|585.94|583.44|585.95|583.45|585.9|583.4|12
1606711730000|2020-11-30 04:48:50|585.95|583.45|586.04|583.54|586.04|583.54|585.91|583.41|13
1606711740000|2020-11-30 04:49:00|586.05|583.55|586.02|583.52|586.05|583.55|585.98|583.48|20
1606711750000|2020-11-30 04:49:10|586|583.5|585.97|583.47|586.02|583.52|585.97|583.47|16
1606711760000|2020-11-30 04:49:20|586|583.5|585.93|583.43|586.03|583.53|585.91|583.41|9
1606711770000|2020-11-30 04:49:30|585.95|583.45|585.94|583.44|585.95|583.45|585.88|583.38|23
1606711780000|2020-11-30 04:49:40|585.93|583.43|585.88|583.38|585.98|583.48|585.88|583.38|26
1606711790000|2020-11-30 04:49:50|585.9|583.4|585.9|583.4|585.94|583.44|585.83|583.33|25
1606711800000|2020-11-30 04:50:00|585.85|583.35|585.84|583.34|585.87|583.37|585.84|583.34|14
1606711810000|2020-11-30 04:50:10|585.83|583.33|585.86|583.36|585.89|583.39|585.83|583.33|15
1606711820000|2020-11-30 04:50:20|585.85|583.35|585.85|583.35|585.86|583.36|585.82|583.32|20
1606711830000|2020-11-30 04:50:30|585.84|583.34|585.83|583.33|585.89|583.39|585.82|583.32|22
1606711840000|2020-11-30 04:50:40|585.8|583.3|585.76|583.26|585.8|583.3|585.74|583.24|14
1606711850000|2020-11-30 04:50:50|585.68|583.18|585.66|583.16|585.68|583.18|585.66|583.16|2
1606711860000|2020-11-30 04:51:00|585.65|583.15|585.5|583|585.66|583.16|585.5|583|9
1606711870000|2020-11-30 04:51:10|585.47|582.97|585.48|582.98|585.51|583.01|585.4|582.9|19
1606711880000|2020-11-30 04:51:20|585.5|583|585.44|582.94|585.52|583.02|585.44|582.94|17
1606711890000|2020-11-30 04:51:30|585.45|582.95|585.44|582.94|585.47|582.97|585.37|582.87|12
1606711900000|2020-11-30 04:51:40|585.43|582.93|585.44|582.94|585.44|582.94|585.42|582.92|10
1606711910000|2020-11-30 04:51:50|585.45|582.95|585.29|582.79|585.45|582.95|585.29|582.79|18
1606711920000|2020-11-30 04:52:00|585.35|582.85|585.45|582.95|585.46|582.96|585.24|582.74|23
1606711930000|2020-11-30 04:52:10|585.44|582.94|585.42|582.92|585.48|582.98|585.39|582.89|29
1606711940000|2020-11-30 04:52:20|585.43|582.93|585.48|582.98|585.48|582.98|585.39|582.89|24
1606711950000|2020-11-30 04:52:30|585.41|582.91|585.44|582.94|585.52|583.02|585.41|582.91|27
1606711960000|2020-11-30 04:52:40|585.43|582.93|585.48|582.98|585.51|583.01|585.43|582.93|29
1606711970000|2020-11-30 04:52:50|585.47|582.97|585.67|583.17|585.67|583.17|585.47|582.97|9
1606711980000|2020-11-30 04:53:00|585.65|583.15|585.75|583.25|585.76|583.26|585.58|583.08|19
1606711990000|2020-11-30 04:53:10|585.74|583.24|585.66|583.16|585.74|583.24|585.65|583.15|17
1606712000000|2020-11-30 04:53:20|585.78|583.28|585.8|583.3|585.82|583.32|585.76|583.26|15
1606712010000|2020-11-30 04:53:30|585.79|583.29|585.81|583.31|585.83|583.33|585.74|583.24|23
1606712020000|2020-11-30 04:53:40|585.84|583.34|585.88|583.38|585.89|583.39|585.81|583.31|10
1606712030000|2020-11-30 04:53:50|585.89|583.39|585.8|583.3|585.89|583.39|585.79|583.29|14
1606712040000|2020-11-30 04:54:00|585.81|583.31|585.79|583.29|585.81|583.31|585.79|583.29|5
1606712050000|2020-11-30 04:54:10|585.8|583.3|585.8|583.3|585.84|583.34|585.79|583.29|13
1606712060000|2020-11-30 04:54:20|585.85|583.35|585.99|583.49|586.01|583.51|585.78|583.28|28
1606712070000|2020-11-30 04:54:30|585.98|583.48|586.01|583.51|586.02|583.52|585.97|583.47|14
1606712080000|2020-11-30 04:54:40|586.04|583.54|586.09|583.59|586.17|583.67|585.99|583.49|21
1606712090000|2020-11-30 04:54:50|586.06|583.56|586.15|583.65|586.15|583.65|586.02|583.52|19
1606712100000|2020-11-30 04:55:00|586.14|583.64|586.19|583.69|586.19|583.69|586.14|583.64|16
1606712110000|2020-11-30 04:55:10|586.2|583.7|586.18|583.68|586.21|583.71|586.17|583.67|9
1606712120000|2020-11-30 04:55:20|586.2|583.7|586.22|583.72|586.22|583.72|586.14|583.64|7
1606712130000|2020-11-30 04:55:30|586.2|583.7|586.15|583.65|586.22|583.72|586.15|583.65|9
1606712140000|2020-11-30 04:55:40|586.12|583.62|586.24|583.74|586.27|583.77|586.12|583.62|16
1606712150000|2020-11-30 04:55:50|586.22|583.72|586.34|583.84|586.37|583.87|586.19|583.69|25
1606712160000|2020-11-30 04:56:00|586.3|583.8|586.7|584.2|586.76|584.26|586.3|583.8|25
1606712170000|2020-11-30 04:56:10|586.65|584.15|586.62|584.12|586.67|584.17|586.56|584.06|13
1606712180000|2020-11-30 04:56:20|586.75|584.25|586.77|584.27|586.78|584.28|586.73|584.23|15
1606712190000|2020-11-30 04:56:30|586.84|584.34|586.89|584.39|586.89|584.39|586.83|584.33|7
1606712200000|2020-11-30 04:56:40|586.91|584.41|586.85|584.35|586.91|584.41|586.83|584.33|20
1606712210000|2020-11-30 04:56:50|586.87|584.37|587|584.5|587|584.5|586.87|584.37|17
1606712220000|2020-11-30 04:57:00|586.99|584.49|586.99|584.49|587.21|584.71|586.93|584.43|27
1606712230000|2020-11-30 04:57:10|587.03|584.53|587.01|584.51|587.03|584.53|586.9|584.4|18
1606712240000|2020-11-30 04:57:20|587.05|584.55|586.87|584.37|587.05|584.55|586.87|584.37|16
1606712250000|2020-11-30 04:57:30|586.89|584.39|586.89|584.39|586.93|584.43|586.88|584.38|15
1606712260000|2020-11-30 04:57:40|586.87|584.37|586.8|584.3|586.89|584.39|586.79|584.29|20
1606712270000|2020-11-30 04:57:50|586.77|584.27|586.82|584.32|586.87|584.37|586.77|584.27|14
1606712280000|2020-11-30 04:58:00|586.8|584.3|586.83|584.33|586.83|584.33|586.79|584.29|10
1606712290000|2020-11-30 04:58:10|586.79|584.29|586.78|584.28|586.79|584.29|586.78|584.28|6
1606712310000|2020-11-30 04:58:30|586.79|584.29|586.77|584.27|586.79|584.29|586.76|584.26|7
1606712320000|2020-11-30 04:58:40|586.78|584.28|586.67|584.17|586.78|584.28|586.67|584.17|6
1606712330000|2020-11-30 04:58:50|586.65|584.15|586.67|584.17|586.69|584.19|586.6|584.1|21
1606712340000|2020-11-30 04:59:00|586.68|584.18|586.76|584.26|586.84|584.34|586.59|584.09|27
1606712350000|2020-11-30 04:59:10|586.75|584.25|586.85|584.35|586.88|584.38|586.75|584.25|27
1606712360000|2020-11-30 04:59:20|586.81|584.31|586.76|584.26|586.83|584.33|586.72|584.22|25
1606712370000|2020-11-30 04:59:30|586.73|584.23|586.55|584.05|586.73|584.23|586.45|583.95|22
1606712380000|2020-11-30 04:59:40|586.54|584.04|586.57|584.07|586.57|584.07|586.48|583.98|24
1606712390000|2020-11-30 04:59:50|586.55|584.05|586.54|584.04|586.57|584.07|586.54|584.04|14
1606712400000|2020-11-30 05:00:00|586.56|584.06|586.63|584.13|586.63|584.13|586.5|584|33
1606712410000|2020-11-30 05:00:10|586.59|584.09|586.56|584.06|586.67|584.17|586.48|583.98|34
1606712420000|2020-11-30 05:00:20|586.54|584.04|586.54|584.04|586.66|584.16|586.52|584.02|28
1606712430000|2020-11-30 05:00:30|586.56|584.06|586.59|584.09|586.62|584.12|586.56|584.06|25
1606712440000|2020-11-30 05:00:40|586.6|584.1|586.62|584.12|586.69|584.19|586.57|584.07|28
1606712450000|2020-11-30 05:00:50|586.63|584.13|586.44|583.94|586.65|584.15|586.42|583.92|20
1606712460000|2020-11-30 05:01:00|586.49|583.99|586.36|583.86|586.53|584.03|586.34|583.84|24
1606712470000|2020-11-30 05:01:10|586.34|583.84|586.21|583.71|586.35|583.85|586.21|583.71|16
1606712480000|2020-11-30 05:01:20|586.2|583.7|586|583.5|586.2|583.7|585.99|583.49|10
1606712490000|2020-11-30 05:01:30|585.99|583.49|586|583.5|586|583.5|585.97|583.47|13
1606712500000|2020-11-30 05:01:40|586.01|583.51|586.02|583.52|586.03|583.53|586|583.5|14
1606712510000|2020-11-30 05:01:50|586.03|583.53|586.03|583.53|586.03|583.53|586.02|583.52|7
1606712520000|2020-11-30 05:02:00|586.02|583.52|585.83|583.33|586.03|583.53|585.83|583.33|13
1606712530000|2020-11-30 05:02:10|585.79|583.29|585.66|583.16|585.85|583.35|585.65|583.15|22
1606712540000|2020-11-30 05:02:20|585.67|583.17|585.72|583.22|585.76|583.26|585.64|583.14|21
1606712550000|2020-11-30 05:02:30|585.73|583.23|585.57|583.07|585.73|583.23|585.56|583.06|25
1606712560000|2020-11-30 05:02:40|585.55|583.05|585.55|583.05|585.61|583.11|585.52|583.02|15
1606712570000|2020-11-30 05:02:50|585.56|583.06|585.58|583.08|585.61|583.11|585.56|583.06|18
1606712580000|2020-11-30 05:03:00|585.57|583.07|585.58|583.08|585.65|583.15|585.57|583.07|22
1606712590000|2020-11-30 05:03:10|585.57|583.07|585.56|583.06|585.62|583.12|585.56|583.06|14
1606712600000|2020-11-30 05:03:20|585.57|583.07|585.61|583.11|585.62|583.12|585.56|583.06|20
1606712610000|2020-11-30 05:03:30|585.51|583.01|585.55|583.05|585.55|583.05|585.48|582.98|22
1606712620000|2020-11-30 05:03:40|585.51|583.01|585.6|583.1|585.74|583.24|585.51|583.01|22
1606712630000|2020-11-30 05:03:50|585.68|583.18|585.63|583.13|585.69|583.19|585.56|583.06|17
1606712640000|2020-11-30 05:04:00|585.66|583.16|585.89|583.39|585.91|583.41|585.66|583.16|19
1606712650000|2020-11-30 05:04:10|585.88|583.38|585.95|583.45|585.95|583.45|585.88|583.38|19
1606712660000|2020-11-30 05:04:20|585.93|583.43|586.11|583.61|586.11|583.61|585.91|583.41|21
1606712670000|2020-11-30 05:04:30|586.13|583.63|586.3|583.8|586.42|583.92|586.1|583.6|15
1606712680000|2020-11-30 05:04:40|586.31|583.81|586.39|583.89|586.4|583.9|586.29|583.79|10
1606712690000|2020-11-30 05:04:50|586.42|583.92|586.38|583.88|586.44|583.94|586.19|583.69|19
1606712700000|2020-11-30 05:05:00|586.32|583.82|586.84|584.34|586.86|584.36|586.32|583.82|31
1606712710000|2020-11-30 05:05:10|586.85|584.35|586.84|584.34|587.03|584.53|586.67|584.17|24
1606712720000|2020-11-30 05:05:20|586.9|584.4|586.89|584.39|586.96|584.46|586.84|584.34|21
1606712730000|2020-11-30 05:05:30|586.88|584.38|586.89|584.39|587|584.5|586.88|584.38|24
1606712740000|2020-11-30 05:05:40|586.9|584.4|586.8|584.3|586.9|584.4|586.8|584.3|18
1606712750000|2020-11-30 05:05:50|586.79|584.29|586.88|584.38|586.89|584.39|586.79|584.29|12
1606712760000|2020-11-30 05:06:00|586.89|584.39|586.95|584.45|586.97|584.47|586.89|584.39|19
1606712770000|2020-11-30 05:06:10|586.93|584.43|586.89|584.39|586.96|584.46|586.75|584.25|18
1606712780000|2020-11-30 05:06:20|586.87|584.37|586.86|584.36|586.88|584.38|586.83|584.33|12
1606712790000|2020-11-30 05:06:30|586.85|584.35|586.78|584.28|586.85|584.35|586.74|584.24|11
1606712800000|2020-11-30 05:06:40|586.81|584.31|587.17|584.67|587.17|584.67|586.78|584.28|16
1606712810000|2020-11-30 05:06:50|587.19|584.69|587.11|584.61|587.19|584.69|587.1|584.6|19
1606712820000|2020-11-30 05:07:00|587.16|584.66|587.05|584.55|587.16|584.66|586.86|584.36|23
1606712830000|2020-11-30 05:07:10|586.89|584.39|587.03|584.53|587.1|584.6|586.86|584.36|24
1606712840000|2020-11-30 05:07:20|587.02|584.52|586.94|584.44|587.04|584.54|586.9|584.4|23
1606712850000|2020-11-30 05:07:30|586.89|584.39|587.39|584.89|587.45|584.95|586.89|584.39|24
1606712860000|2020-11-30 05:07:40|587.4|584.9|587.6|585.1|587.65|585.15|587.38|584.88|27
1606712870000|2020-11-30 05:07:50|587.56|585.06|587.41|584.91|587.6|585.1|587.37|584.87|23
1606712880000|2020-11-30 05:08:00|587.38|584.88|587.41|584.91|587.44|584.94|587.38|584.88|18
1606712890000|2020-11-30 05:08:10|587.39|584.89|587.34|584.84|587.43|584.93|587.34|584.84|15
1606712900000|2020-11-30 05:08:20|587.32|584.82|587.37|584.87|587.39|584.89|587.27|584.77|18
1606712910000|2020-11-30 05:08:30|587.39|584.89|587.35|584.85|587.4|584.9|587.35|584.85|7
1606712920000|2020-11-30 05:08:40|587.36|584.86|587.34|584.84|587.38|584.88|587.34|584.84|5
1606712930000|2020-11-30 05:08:50|587.35|584.85|587.46|584.96|587.48|584.98|587.35|584.85|10
1606712940000|2020-11-30 05:09:00|587.43|584.93|587.45|584.95|587.48|584.98|587.4|584.9|23
1606712950000|2020-11-30 05:09:10|587.42|584.92|587.44|584.94|587.47|584.97|587.39|584.89|20
1606712960000|2020-11-30 05:09:20|587.45|584.95|587.48|584.98|587.52|585.02|587.42|584.92|11
1606712970000|2020-11-30 05:09:30|587.52|585.02|587.66|585.16|587.7|585.2|587.39|584.89|19
1606712980000|2020-11-30 05:09:40|587.62|585.12|587.54|585.04|587.63|585.13|587.5|585|30
1606712990000|2020-11-30 05:09:50|587.53|585.03|587.55|585.05|587.64|585.14|587.49|584.99|27
1606713000000|2020-11-30 05:10:00|587.56|585.06|587.54|585.04|587.57|585.07|587.48|584.98|14
1606713010000|2020-11-30 05:10:10|587.55|585.05|587.55|585.05|587.59|585.09|587.53|585.03|13
1606713020000|2020-11-30 05:10:20|587.52|585.02|587.54|585.04|587.55|585.05|587.5|585|13
1606713030000|2020-11-30 05:10:30|587.5|585|587.5|585|587.52|585.02|587.5|585|3
1606713040000|2020-11-30 05:10:40|587.52|585.02|587.52|585.02|587.55|585.05|587.51|585.01|19
1606713050000|2020-11-30 05:10:50|587.51|585.01|587.5|585|587.54|585.04|587.5|585|10
1606713060000|2020-11-30 05:11:00|587.46|584.96|587.41|584.91|587.46|584.96|587.39|584.89|11
1606713070000|2020-11-30 05:11:10|587.36|584.86|587.37|584.87|587.4|584.9|587.34|584.84|16
1606713080000|2020-11-30 05:11:20|587.35|584.85|587.36|584.86|587.37|584.87|587.35|584.85|4
1606713090000|2020-11-30 05:11:30|587.37|584.87|587.28|584.78|587.39|584.89|587.28|584.78|16
1606713100000|2020-11-30 05:11:40|587.29|584.79|587.34|584.84|587.42|584.92|587.29|584.79|24
1606713110000|2020-11-30 05:11:50|587.35|584.85|587.49|584.99|587.61|585.11|587.33|584.83|29
1606713120000|2020-11-30 05:12:00|587.5|585|587.38|584.88|587.5|585|587.36|584.86|20
1606713130000|2020-11-30 05:12:10|587.41|584.91|587.43|584.93|587.45|584.95|587.38|584.88|19
1606713140000|2020-11-30 05:12:20|587.38|584.88|587.6|585.1|587.6|585.1|587.38|584.88|23
1606713150000|2020-11-30 05:12:30|587.59|585.09|587.58|585.08|587.59|585.09|587.51|585.01|12
1606713160000|2020-11-30 05:12:40|587.56|585.06|587.51|585.01|587.64|585.14|587.47|584.97|23
1606713170000|2020-11-30 05:12:50|587.5|585|587.15|584.65|587.51|585.01|587.15|584.65|19
1606713180000|2020-11-30 05:13:00|587.07|584.57|586.88|584.38|587.07|584.57|586.83|584.33|22
1606713190000|2020-11-30 05:13:10|586.87|584.37|586.75|584.25|587.01|584.51|586.75|584.25|25
1606713200000|2020-11-30 05:13:20|586.74|584.24|586.72|584.22|586.79|584.29|586.72|584.22|20
1606713210000|2020-11-30 05:13:30|586.73|584.23|586.67|584.17|586.74|584.24|586.66|584.16|19
1606713220000|2020-11-30 05:13:40|586.64|584.14|586.6|584.1|586.64|584.14|586.6|584.1|19
1606713230000|2020-11-30 05:13:50|586.61|584.11|586.46|583.96|586.61|584.11|586.43|583.93|25
1606713240000|2020-11-30 05:14:00|586.47|583.97|586.35|583.85|586.47|583.97|586.32|583.82|16
1606713250000|2020-11-30 05:14:10|586.34|583.84|586.12|583.62|586.34|583.84|586.11|583.61|21
1606713260000|2020-11-30 05:14:20|586.14|583.64|586.04|583.54|586.14|583.64|586.02|583.52|17
1606713270000|2020-11-30 05:14:30|586.03|583.53|586|583.5|586.04|583.54|585.89|583.39|18
1606713280000|2020-11-30 05:14:40|586.03|583.53|586.23|583.73|586.26|583.76|586.03|583.53|22
1606713290000|2020-11-30 05:14:50|586.24|583.74|586.33|583.83|586.34|583.84|586.15|583.65|22
1606713300000|2020-11-30 05:15:00|586.34|583.84|586.34|583.84|586.34|583.84|586.17|583.67|27
1606713310000|2020-11-30 05:15:10|586.35|583.85|586.77|584.27|586.77|584.27|586.34|583.84|26
1606713320000|2020-11-30 05:15:20|586.76|584.26|586.89|584.39|586.97|584.47|586.75|584.25|31
1606713330000|2020-11-30 05:15:30|586.9|584.4|586.9|584.4|586.96|584.46|586.86|584.36|19
1606713340000|2020-11-30 05:15:40|586.95|584.45|586.86|584.36|586.95|584.45|586.77|584.27|21
1606713350000|2020-11-30 05:15:50|586.88|584.38|586.87|584.37|586.94|584.44|586.83|584.33|21
1606713360000|2020-11-30 05:16:00|586.85|584.35|586.74|584.24|586.92|584.42|586.74|584.24|17
1606713370000|2020-11-30 05:16:10|586.81|584.31|586.8|584.3|586.89|584.39|586.78|584.28|19
1606713380000|2020-11-30 05:16:20|586.79|584.29|586.86|584.36|586.86|584.36|586.78|584.28|20
1606713390000|2020-11-30 05:16:30|586.81|584.31|586.88|584.38|586.88|584.38|586.81|584.31|10
1606713400000|2020-11-30 05:16:40|586.84|584.34|586.88|584.38|586.88|584.38|586.81|584.31|18
1606713410000|2020-11-30 05:16:50|586.89|584.39|586.85|584.35|586.89|584.39|586.82|584.32|20
1606713420000|2020-11-30 05:17:00|586.87|584.37|586.86|584.36|586.9|584.4|586.83|584.33|23
1606713430000|2020-11-30 05:17:10|586.87|584.37|586.85|584.35|586.87|584.37|586.84|584.34|22
1606713440000|2020-11-30 05:17:20|586.84|584.34|587.1|584.6|587.12|584.62|586.84|584.34|18
1606713450000|2020-11-30 05:17:30|587.11|584.61|587.31|584.81|587.48|584.98|587.08|584.58|23
1606713460000|2020-11-30 05:17:40|587.36|584.86|587.4|584.9|587.47|584.97|587.36|584.86|23
1606713470000|2020-11-30 05:17:50|587.43|584.93|587.27|584.77|587.49|584.99|587.25|584.75|28
1606713480000|2020-11-30 05:18:00|587.29|584.79|587.23|584.73|587.3|584.8|587.21|584.71|28
1606713490000|2020-11-30 05:18:10|587.24|584.74|586.97|584.47|587.25|584.75|586.95|584.45|27
1606713500000|2020-11-30 05:18:20|586.96|584.46|586.85|584.35|586.97|584.47|586.8|584.3|26
1606713510000|2020-11-30 05:18:30|586.83|584.33|586.86|584.36|586.89|584.39|586.81|584.31|25
1606713520000|2020-11-30 05:18:40|586.87|584.37|587|584.5|587|584.5|586.82|584.32|17
1606713530000|2020-11-30 05:18:50|586.98|584.48|586.87|584.37|587|584.5|586.79|584.29|23
1606713540000|2020-11-30 05:19:00|586.86|584.36|587.34|584.84|587.37|584.87|586.79|584.29|24
1606713550000|2020-11-30 05:19:10|587.35|584.85|587.3|584.8|587.4|584.9|587.25|584.75|24
1606713560000|2020-11-30 05:19:20|587.26|584.76|587.33|584.83|587.33|584.83|587.26|584.76|17
1606713570000|2020-11-30 05:19:30|587.32|584.82|587|584.5|587.32|584.82|586.99|584.49|21
1606713580000|2020-11-30 05:19:40|587.03|584.53|586.99|584.49|587.03|584.53|586.98|584.48|13
1606713590000|2020-11-30 05:19:50|587.01|584.51|587.01|584.51|587.03|584.53|586.96|584.46|20
1606713600000|2020-11-30 05:20:00|586.96|584.46|586.85|584.35|586.96|584.46|586.85|584.35|19
1606713610000|2020-11-30 05:20:10|586.84|584.34|586.8|584.3|586.88|584.38|586.8|584.3|18
1606713620000|2020-11-30 05:20:20|586.81|584.31|586.66|584.16|586.82|584.32|586.66|584.16|21
1606713630000|2020-11-30 05:20:30|586.68|584.18|586.76|584.26|586.83|584.33|586.67|584.17|15
1606713640000|2020-11-30 05:20:40|586.77|584.27|586.54|584.04|586.77|584.27|586.5|584|15
1606713650000|2020-11-30 05:20:50|586.52|584.02|586.61|584.11|586.65|584.15|586.51|584.01|20
1606713660000|2020-11-30 05:21:00|586.56|584.06|586.23|583.73|586.61|584.11|586.23|583.73|28
1606713670000|2020-11-30 05:21:10|586.24|583.74|586.18|583.68|586.26|583.76|586.18|583.68|27
1606713680000|2020-11-30 05:21:20|586.17|583.67|586.12|583.62|586.19|583.69|586.06|583.56|24
1606713690000|2020-11-30 05:21:30|586.11|583.61|586.23|583.73|586.24|583.74|586.09|583.59|22
1606713700000|2020-11-30 05:21:40|586.18|583.68|586.21|583.71|586.21|583.71|586.13|583.63|17
1606713710000|2020-11-30 05:21:50|586.2|583.7|586.12|583.62|586.2|583.7|586.12|583.62|23
1606713720000|2020-11-30 05:22:00|586.09|583.59|586.23|583.73|586.23|583.73|586.05|583.55|26
1606713730000|2020-11-30 05:22:10|586.22|583.72|586.2|583.7|586.23|583.73|586.11|583.61|19
1606713740000|2020-11-30 05:22:20|586.19|583.69|586.12|583.62|586.2|583.7|586.12|583.62|20
1606713750000|2020-11-30 05:22:30|586.13|583.63|586.13|583.63|586.18|583.68|586.12|583.62|13
1606713760000|2020-11-30 05:22:40|586.11|583.61|585.93|583.43|586.12|583.62|585.92|583.42|20
1606713770000|2020-11-30 05:22:50|585.91|583.41|585.88|583.38|585.93|583.43|585.87|583.37|15
1606713780000|2020-11-30 05:23:00|585.87|583.37|586|583.5|586|583.5|585.86|583.36|20
1606713790000|2020-11-30 05:23:10|585.99|583.49|585.95|583.45|586.02|583.52|585.94|583.44|23
1606713800000|2020-11-30 05:23:20|585.94|583.44|585.92|583.42|585.97|583.47|585.89|583.39|23
1606713810000|2020-11-30 05:23:30|585.9|583.4|586.28|583.78|586.29|583.79|585.9|583.4|17
1606713820000|2020-11-30 05:23:40|586.29|583.79|586.45|583.95|586.47|583.97|586.29|583.79|19
1606713830000|2020-11-30 05:23:50|586.44|583.94|586.45|583.95|586.45|583.95|586.44|583.94|4
1606713840000|2020-11-30 05:24:00|586.46|583.96|586.47|583.97|586.47|583.97|586.42|583.92|11
1606713850000|2020-11-30 05:24:10|586.46|583.96|586.26|583.76|586.47|583.97|586.22|583.72|24
1606713860000|2020-11-30 05:24:20|586.25|583.75|586.23|583.73|586.34|583.84|586.21|583.71|29
1606713870000|2020-11-30 05:24:30|586.24|583.74|586.56|584.06|586.56|584.06|586.24|583.74|25
1606713880000|2020-11-30 05:24:40|586.57|584.07|586.67|584.17|586.72|584.22|586.55|584.05|20
1606713890000|2020-11-30 05:24:50|586.65|584.15|586.69|584.19|586.77|584.27|586.59|584.09|26
1606713900000|2020-11-30 05:25:00|586.66|584.16|586.7|584.2|586.74|584.24|586.66|584.16|17
1606713910000|2020-11-30 05:25:10|586.69|584.19|586.7|584.2|586.8|584.3|586.67|584.17|22
1606713920000|2020-11-30 05:25:20|586.68|584.18|586.74|584.24|586.74|584.24|586.65|584.15|18
1606713930000|2020-11-30 05:25:30|586.73|584.23|586.73|584.23|586.74|584.24|586.68|584.18|19
1606713940000|2020-11-30 05:25:40|586.72|584.22|586.78|584.28|586.81|584.31|586.68|584.18|22
1606713950000|2020-11-30 05:25:50|586.77|584.27|586.91|584.41|586.92|584.42|586.69|584.19|23
1606713960000|2020-11-30 05:26:00|586.9|584.4|586.67|584.17|586.94|584.44|586.67|584.17|26
1606713970000|2020-11-30 05:26:10|586.68|584.18|586.76|584.26|586.76|584.26|586.67|584.17|22
1606713980000|2020-11-30 05:26:20|586.77|584.27|586.86|584.36|586.87|584.37|586.75|584.25|17
1606713990000|2020-11-30 05:26:30|586.88|584.38|587.09|584.59|587.12|584.62|586.88|584.38|24
1606714000000|2020-11-30 05:26:40|587.08|584.58|587.18|584.68|587.21|584.71|587.05|584.55|20
1606714010000|2020-11-30 05:26:50|587.2|584.7|587.27|584.77|587.27|584.77|587.17|584.67|25
1606714020000|2020-11-30 05:27:00|587.19|584.69|587.23|584.73|587.28|584.78|587.14|584.64|23
1606714030000|2020-11-30 05:27:10|587.22|584.72|587.18|584.68|587.24|584.74|587.15|584.65|21
1606714040000|2020-11-30 05:27:20|587.17|584.67|587.44|584.94|587.46|584.96|587.15|584.65|24
1606714050000|2020-11-30 05:27:30|587.46|584.96|587.6|585.1|587.6|585.1|587.45|584.95|9
1606714060000|2020-11-30 05:27:40|587.63|585.13|587.94|585.44|587.94|585.44|587.62|585.12|27
1606714070000|2020-11-30 05:27:50|587.8|585.3|588|585.5|588.1|585.6|587.74|585.24|27
1606714080000|2020-11-30 05:28:00|588.01|585.51|588.09|585.59|588.12|585.62|588|585.5|24
1606714090000|2020-11-30 05:28:10|588.1|585.6|588.17|585.67|588.26|585.76|588.03|585.53|30
1606714100000|2020-11-30 05:28:20|588.16|585.66|588.35|585.85|588.35|585.85|588.1|585.6|26
1606714110000|2020-11-30 05:28:30|588.38|585.88|588.38|585.88|588.4|585.9|588.01|585.51|27
1606714120000|2020-11-30 05:28:40|588.39|585.89|588.35|585.85|588.54|586.04|588.06|585.56|31
1606714130000|2020-11-30 05:28:50|588.34|585.84|588.8|586.3|588.84|586.34|588.3|585.8|23
1606714140000|2020-11-30 05:29:00|588.79|586.29|588.69|586.19|588.85|586.35|588.68|586.18|19
1606714150000|2020-11-30 05:29:10|588.68|586.18|588.69|586.19|588.72|586.22|588.65|586.15|19
1606714160000|2020-11-30 05:29:20|588.7|586.2|588.86|586.36|588.92|586.42|588.63|586.13|26
1606714170000|2020-11-30 05:29:30|588.83|586.33|588.85|586.35|588.87|586.37|588.8|586.3|21
1606714180000|2020-11-30 05:29:40|588.82|586.32|588.96|586.46|588.96|586.46|588.82|586.32|25
1606714190000|2020-11-30 05:29:50|589.03|586.53|589.03|586.53|589.29|586.79|589.01|586.51|28
1606714200000|2020-11-30 05:30:00|589.07|586.57|588.9|586.4|589.16|586.66|588.9|586.4|28
1606714210000|2020-11-30 05:30:10|588.92|586.42|588.79|586.29|588.96|586.46|588.79|586.29|23
1606714220000|2020-11-30 05:30:20|588.82|586.32|588.72|586.22|588.84|586.34|588.7|586.2|27
1606714230000|2020-11-30 05:30:30|588.74|586.24|588.61|586.11|588.76|586.26|588.61|586.11|24
1606714240000|2020-11-30 05:30:40|588.59|586.09|588.53|586.03|588.59|586.09|588.53|586.03|24
1606714250000|2020-11-30 05:30:50|588.52|586.02|588.53|586.03|588.55|586.05|588.49|585.99|12
1606714260000|2020-11-30 05:31:00|588.56|586.06|588.51|586.01|588.57|586.07|588.51|586.01|17
1606714270000|2020-11-30 05:31:10|588.5|586|588.26|585.76|588.51|586.01|588.26|585.76|19
1606714280000|2020-11-30 05:31:20|588.25|585.75|588.14|585.64|588.29|585.79|588.14|585.64|28
1606714290000|2020-11-30 05:31:30|588.11|585.61|588.44|585.94|588.48|585.98|588.09|585.59|26
1606714300000|2020-11-30 05:31:40|588.43|585.93|588.35|585.85|588.5|586|588.32|585.82|26
1606714310000|2020-11-30 05:31:50|588.36|585.86|588.15|585.65|588.36|585.86|588.12|585.62|22
1606714320000|2020-11-30 05:32:00|588.14|585.64|588.01|585.51|588.14|585.64|588.01|585.51|25
1606714330000|2020-11-30 05:32:10|587.99|585.49|587.66|585.16|587.99|585.49|587.64|585.14|23
1606714340000|2020-11-30 05:32:20|587.65|585.15|587.59|585.09|587.66|585.16|587.59|585.09|17
1606714350000|2020-11-30 05:32:30|587.61|585.11|587.73|585.23|587.78|585.28|587.59|585.09|24
1606714360000|2020-11-30 05:32:40|587.75|585.25|587.82|585.32|587.83|585.33|587.72|585.22|25
1606714370000|2020-11-30 05:32:50|587.81|585.31|587.6|585.1|587.81|585.31|587.48|584.98|26
1606714380000|2020-11-30 05:33:00|587.57|585.07|587.67|585.17|587.81|585.31|587.57|585.07|25
1606714390000|2020-11-30 05:33:10|587.78|585.28|587.88|585.38|587.99|585.49|587.64|585.14|18
1606714400000|2020-11-30 05:33:20|587.86|585.36|587.76|585.26|587.86|585.36|587.76|585.26|18
1606714410000|2020-11-30 05:33:30|587.75|585.25|587.6|585.1|587.79|585.29|587.6|585.1|24
1606714420000|2020-11-30 05:33:40|587.61|585.11|587.62|585.12|587.64|585.14|587.59|585.09|22
1606714430000|2020-11-30 05:33:50|587.61|585.11|587.67|585.17|587.7|585.2|587.6|585.1|20
1606714440000|2020-11-30 05:34:00|587.66|585.16|587.65|585.15|587.74|585.24|587.56|585.06|28
1606714450000|2020-11-30 05:34:10|587.64|585.14|587.6|585.1|587.66|585.16|587.56|585.06|25
1606714460000|2020-11-30 05:34:20|587.59|585.09|587.63|585.13|587.65|585.15|587.57|585.07|22
1606714470000|2020-11-30 05:34:30|587.62|585.12|587.57|585.07|587.64|585.14|587.57|585.07|26
1606714480000|2020-11-30 05:34:40|587.58|585.08|587.6|585.1|587.6|585.1|587.52|585.02|30
1606714490000|2020-11-30 05:34:50|587.61|585.11|587.6|585.1|587.61|585.11|587.6|585.1|10
1606714500000|2020-11-30 05:35:00|587.55|585.05|587.6|585.1|587.65|585.15|587.51|585.01|23
1606714510000|2020-11-30 05:35:10|587.57|585.07|587.48|584.98|587.57|585.07|587.47|584.97|15
1606714520000|2020-11-30 05:35:20|587.49|584.99|587.49|584.99|587.5|585|587.45|584.95|16
1606714530000|2020-11-30 05:35:30|587.48|584.98|587.49|584.99|587.56|585.06|587.45|584.95|18
1606714540000|2020-11-30 05:35:40|587.48|584.98|587.62|585.12|587.63|585.13|587.48|584.98|29
1606714550000|2020-11-30 05:35:50|587.63|585.13|587.61|585.11|587.63|585.13|587.54|585.04|18
1606714560000|2020-11-30 05:36:00|587.56|585.06|587.67|585.17|587.68|585.18|587.56|585.06|24
1606714570000|2020-11-30 05:36:10|587.68|585.18|587.69|585.19|587.71|585.21|587.67|585.17|13
1606714580000|2020-11-30 05:36:20|587.67|585.17|587.83|585.33|587.91|585.41|587.62|585.12|27
1606714590000|2020-11-30 05:36:30|587.81|585.31|587.96|585.46|588.03|585.53|587.81|585.31|19
1606714600000|2020-11-30 05:36:40|587.98|585.48|587.91|585.41|587.98|585.48|587.87|585.37|14
1606714610000|2020-11-30 05:36:50|587.9|585.4|587.99|585.49|588.01|585.51|587.86|585.36|16
1606714620000|2020-11-30 05:37:00|587.97|585.47|588|585.5|588.02|585.52|587.94|585.44|13
1606714630000|2020-11-30 05:37:10|587.98|585.48|588.09|585.59|588.09|585.59|587.98|585.48|15
1606714640000|2020-11-30 05:37:20|588.1|585.6|588.21|585.71|588.21|585.71|588.06|585.56|14
1606714650000|2020-11-30 05:37:30|588.22|585.72|588.19|585.69|588.22|585.72|588.18|585.68|21
1606714660000|2020-11-30 05:37:40|588.2|585.7|588.05|585.55|588.2|585.7|588.04|585.54|20
1606714670000|2020-11-30 05:37:50|588.06|585.56|588.13|585.63|588.16|585.66|587.99|585.49|24
1606714680000|2020-11-30 05:38:00|588.11|585.61|588.33|585.83|588.33|585.83|588.11|585.61|16
1606714690000|2020-11-30 05:38:10|588.34|585.84|588.39|585.89|588.41|585.91|588.32|585.82|18
1606714700000|2020-11-30 05:38:20|588.4|585.9|588.41|585.91|588.42|585.92|588.39|585.89|17
1606714710000|2020-11-30 05:38:30|588.42|585.92|588.49|585.99|588.56|586.06|588.39|585.89|18
1606714720000|2020-11-30 05:38:40|588.56|586.06|588.53|586.03|588.56|586.06|588.49|585.99|16
1606714730000|2020-11-30 05:38:50|588.54|586.04|588.53|586.03|588.55|586.05|588.53|586.03|10
1606714740000|2020-11-30 05:39:00|588.5|586|588.51|586.01|588.54|586.04|588.5|586|14
1606714750000|2020-11-30 05:39:10|588.5|586|588.53|586.03|588.54|586.04|588.5|586|13
1606714760000|2020-11-30 05:39:20|588.54|586.04|588.53|586.03|588.54|586.04|588.51|586.01|10
1606714770000|2020-11-30 05:39:30|588.52|586.02|588.14|585.64|588.53|586.03|588.14|585.64|25
1606714780000|2020-11-30 05:39:40|588.15|585.65|587.91|585.41|588.16|585.66|587.91|585.41|26
1606714790000|2020-11-30 05:39:50|587.92|585.42|588.08|585.58|588.11|585.61|587.87|585.37|25
1606714800000|2020-11-30 05:40:00|588.07|585.57|587.89|585.39|588.1|585.6|587.89|585.39|23
1606714810000|2020-11-30 05:40:10|587.91|585.41|587.89|585.39|587.92|585.42|587.87|585.37|15
1606714820000|2020-11-30 05:40:20|587.88|585.38|587.89|585.39|587.9|585.4|587.85|585.35|8
1606714830000|2020-11-30 05:40:30|587.87|585.37|587.86|585.36|587.89|585.39|587.83|585.33|20
1606714840000|2020-11-30 05:40:40|587.85|585.35|587.92|585.42|588.01|585.51|587.85|585.35|28
1606714850000|2020-11-30 05:40:50|587.96|585.46|587.95|585.45|587.98|585.48|587.93|585.43|13
1606714860000|2020-11-30 05:41:00|587.93|585.43|588.07|585.57|588.09|585.59|587.9|585.4|22
1606714870000|2020-11-30 05:41:10|588.06|585.56|588.17|585.67|588.2|585.7|588.01|585.51|15
1606714880000|2020-11-30 05:41:20|588.15|585.65|588.12|585.62|588.19|585.69|588.08|585.58|26
1606714890000|2020-11-30 05:41:30|588.14|585.64|588.22|585.72|588.23|585.73|588.13|585.63|21
1606714900000|2020-11-30 05:41:40|588.23|585.73|588.35|585.85|588.36|585.86|588.23|585.73|22
1606714910000|2020-11-30 05:41:50|588.34|585.84|588.36|585.86|588.37|585.87|588.34|585.84|7
1606714920000|2020-11-30 05:42:00|588.37|585.87|588.41|585.91|588.48|585.98|588.36|585.86|17
1606714930000|2020-11-30 05:42:10|588.4|585.9|588.28|585.78|588.42|585.92|588.28|585.78|29
1606714940000|2020-11-30 05:42:20|588.27|585.77|588.32|585.82|588.34|585.84|588.27|585.77|15
1606714950000|2020-11-30 05:42:30|588.31|585.81|588.1|585.6|588.33|585.83|588.1|585.6|23
1606714960000|2020-11-30 05:42:40|588.11|585.61|588.11|585.61|588.12|585.62|588.04|585.54|19
1606714970000|2020-11-30 05:42:50|588.12|585.62|588.04|585.54|588.12|585.62|588.04|585.54|20
1606714980000|2020-11-30 05:43:00|588.07|585.57|587.96|585.46|588.08|585.58|587.96|585.46|24
1606714990000|2020-11-30 05:43:10|587.99|585.49|587.6|585.1|588.02|585.52|587.6|585.1|30
1606715000000|2020-11-30 05:43:20|587.57|585.07|587.51|585.01|587.58|585.08|587.4|584.9|29
1606715010000|2020-11-30 05:43:30|587.6|585.1|587.39|584.89|587.62|585.12|587.39|584.89|23
1606715020000|2020-11-30 05:43:40|587.38|584.88|587.29|584.79|587.38|584.88|587.27|584.77|22
1606715030000|2020-11-30 05:43:50|587.27|584.77|587.08|584.58|587.34|584.84|587.08|584.58|26
1606715040000|2020-11-30 05:44:00|587.09|584.59|586.9|584.4|587.17|584.67|586.88|584.38|30
1606715050000|2020-11-30 05:44:10|586.91|584.41|586.95|584.45|586.97|584.47|586.88|584.38|23
1606715060000|2020-11-30 05:44:20|586.94|584.44|586.99|584.49|587|584.5|586.93|584.43|20
1606715070000|2020-11-30 05:44:30|587.04|584.54|587.08|584.58|587.08|584.58|587|584.5|22
1606715080000|2020-11-30 05:44:40|587.09|584.59|586.95|584.45|587.09|584.59|586.92|584.42|23
1606715090000|2020-11-30 05:44:50|586.94|584.44|587.11|584.61|587.13|584.63|586.87|584.37|28
1606715100000|2020-11-30 05:45:00|587.1|584.6|587.28|584.78|587.33|584.83|587.1|584.6|23
1606715110000|2020-11-30 05:45:10|587.24|584.74|587.4|584.9|587.45|584.95|587.21|584.71|31
1606715120000|2020-11-30 05:45:20|587.38|584.88|587.26|584.76|587.42|584.92|587.26|584.76|24
1606715130000|2020-11-30 05:45:30|587.28|584.78|587.44|584.94|587.54|585.04|587.26|584.76|32
1606715140000|2020-11-30 05:45:40|587.38|584.88|587.85|585.35|587.87|585.37|587.36|584.86|25
1606715150000|2020-11-30 05:45:50|587.8|585.3|587.7|585.2|587.95|585.45|587.64|585.14|28
1606715160000|2020-11-30 05:46:00|587.72|585.22|587.8|585.3|587.86|585.36|587.64|585.14|30
1606715170000|2020-11-30 05:46:10|587.81|585.31|587.76|585.26|587.83|585.33|587.71|585.21|31
1606715180000|2020-11-30 05:46:20|587.75|585.25|587.45|584.95|587.79|585.29|587.45|584.95|32
1606715190000|2020-11-30 05:46:30|587.46|584.96|587.48|584.98|587.54|585.04|587.36|584.86|26
1606715200000|2020-11-30 05:46:40|587.41|584.91|587.19|584.69|587.43|584.93|587.14|584.64|28
1606715210000|2020-11-30 05:46:50|587.15|584.65|587.51|585.01|587.53|585.03|587.15|584.65|30
1606715220000|2020-11-30 05:47:00|587.53|585.03|587.17|584.67|587.55|585.05|587.13|584.63|30
1606715230000|2020-11-30 05:47:10|587.16|584.66|587.04|584.54|587.2|584.7|587.04|584.54|24
1606715240000|2020-11-30 05:47:20|587.03|584.53|586.89|584.39|587.06|584.56|586.89|584.39|23
1606715250000|2020-11-30 05:47:30|586.92|584.42|586.66|584.16|586.93|584.43|586.66|584.16|27
1606715260000|2020-11-30 05:47:40|586.65|584.15|586.77|584.27|586.84|584.34|586.65|584.15|29
1606715270000|2020-11-30 05:47:50|586.78|584.28|586.71|584.21|586.82|584.32|586.64|584.14|22
1606715280000|2020-11-30 05:48:00|586.74|584.24|586.62|584.12|586.79|584.29|586.58|584.08|25
1606715290000|2020-11-30 05:48:10|586.55|584.05|586.41|583.91|586.55|584.05|586.37|583.87|19
1606715300000|2020-11-30 05:48:20|586.4|583.9|585.81|583.31|586.4|583.9|585.8|583.3|25
1606715310000|2020-11-30 05:48:30|585.78|583.28|585.93|583.43|585.93|583.43|585.78|583.28|28
1606715320000|2020-11-30 05:48:40|585.96|583.46|585.73|583.23|586.04|583.54|585.7|583.2|31
1606715330000|2020-11-30 05:48:50|585.72|583.22|585.66|583.16|585.76|583.26|585.58|583.08|33
1606715340000|2020-11-30 05:49:00|585.63|583.13|585.57|583.07|585.66|583.16|585.54|583.04|26
1606715350000|2020-11-30 05:49:10|585.56|583.06|585.35|582.85|585.59|583.09|585.33|582.83|30
1606715360000|2020-11-30 05:49:20|585.31|582.81|585.31|582.81|585.32|582.82|585.26|582.76|23
1606715370000|2020-11-30 05:49:30|585.28|582.78|585.31|582.81|585.31|582.81|585.2|582.7|22
1606715380000|2020-11-30 05:49:40|585.32|582.82|585.45|582.95|585.51|583.01|585.31|582.81|30
1606715390000|2020-11-30 05:49:50|585.47|582.97|585.34|582.84|585.47|582.97|585.34|582.84|25
1606715400000|2020-11-30 05:50:00|585.32|582.82|585.66|583.16|585.74|583.24|585.32|582.82|36
1606715410000|2020-11-30 05:50:10|585.65|583.15|585.38|582.88|585.65|583.15|585.38|582.88|23
1606715420000|2020-11-30 05:50:20|585.4|582.9|585.27|582.77|585.41|582.91|585.27|582.77|25
1606715430000|2020-11-30 05:50:30|585.26|582.76|585.4|582.9|585.47|582.97|585.25|582.75|19
1606715440000|2020-11-30 05:50:40|585.39|582.89|585.4|582.9|585.42|582.92|585.35|582.85|18
1606715450000|2020-11-30 05:50:50|585.39|582.89|585.37|582.87|585.39|582.89|585.32|582.82|19
1606715460000|2020-11-30 05:51:00|585.39|582.89|585.26|582.76|585.39|582.89|585.26|582.76|19
1606715470000|2020-11-30 05:51:10|585.28|582.78|585.26|582.76|585.29|582.79|585.22|582.72|18
1606715480000|2020-11-30 05:51:20|585.27|582.77|585.27|582.77|585.29|582.79|585.22|582.72|28
1606715490000|2020-11-30 05:51:30|585.25|582.75|585.2|582.7|585.27|582.77|585.15|582.65|18
1606715500000|2020-11-30 05:51:40|585.21|582.71|585.17|582.67|585.23|582.73|585.14|582.64|27
1606715510000|2020-11-30 05:51:50|585.15|582.65|585.05|582.55|585.18|582.68|585.05|582.55|14
1606715520000|2020-11-30 05:52:00|585.04|582.54|585.02|582.52|585.07|582.57|585.02|582.52|16
1606715530000|2020-11-30 05:52:10|585.04|582.54|585.01|582.51|585.05|582.55|585.01|582.51|20
1606715540000|2020-11-30 05:52:20|585.02|582.52|585.02|582.52|585.03|582.53|585|582.5|13
1606715550000|2020-11-30 05:52:30|585.04|582.54|584.99|582.49|585.04|582.54|584.99|582.49|17
1606715560000|2020-11-30 05:52:40|585.01|582.51|585.03|582.53|585.05|582.55|585.01|582.51|16
1606715570000|2020-11-30 05:52:50|585.06|582.56|584.64|582.14|585.06|582.56|584.61|582.11|30
1606715580000|2020-11-30 05:53:00|584.63|582.13|584.42|581.92|584.64|582.14|584.42|581.92|19
1606715590000|2020-11-30 05:53:10|584.41|581.91|584.45|581.95|584.47|581.97|584.4|581.9|15
1606715600000|2020-11-30 05:53:20|584.47|581.97|584.74|582.24|584.74|582.24|584.47|581.97|30
1606715610000|2020-11-30 05:53:30|584.75|582.25|584.77|582.27|584.83|582.33|584.75|582.25|20
1606715620000|2020-11-30 05:53:40|584.75|582.25|584.63|582.13|584.8|582.3|584.59|582.09|27
1606715630000|2020-11-30 05:53:50|584.61|582.11|584.59|582.09|584.64|582.14|584.56|582.06|21
1606715640000|2020-11-30 05:54:00|584.6|582.1|584.75|582.25|584.75|582.25|584.6|582.1|19
1606715650000|2020-11-30 05:54:10|584.78|582.28|584.75|582.25|584.79|582.29|584.72|582.22|19
1606715660000|2020-11-30 05:54:20|584.74|582.24|584.75|582.25|584.78|582.28|584.74|582.24|10
1606715670000|2020-11-30 05:54:30|584.73|582.23|585.01|582.51|585.01|582.51|584.73|582.23|21
1606715680000|2020-11-30 05:54:40|584.99|582.49|584.95|582.45|585.08|582.58|584.94|582.44|25
1606715690000|2020-11-30 05:54:50|584.96|582.46|584.82|582.32|584.96|582.46|584.79|582.29|13
1606715700000|2020-11-30 05:55:00|584.84|582.34|584.83|582.33|584.84|582.34|584.82|582.32|8
1606715710000|2020-11-30 05:55:10|584.82|582.32|584.9|582.4|584.9|582.4|584.8|582.3|14
1606715720000|2020-11-30 05:55:20|584.74|582.24|584.76|582.26|584.87|582.37|584.73|582.23|22
1606715730000|2020-11-30 05:55:30|584.74|582.24|584.93|582.43|584.93|582.43|584.66|582.16|19
1606715740000|2020-11-30 05:55:40|584.92|582.42|584.9|582.4|584.94|582.44|584.84|582.34|16
1606715750000|2020-11-30 05:55:50|584.89|582.39|584.91|582.41|584.93|582.43|584.89|582.39|10
1606715760000|2020-11-30 05:56:00|584.92|582.42|584.81|582.31|584.92|582.42|584.75|582.25|18
1606715770000|2020-11-30 05:56:10|584.82|582.32|584.7|582.2|584.83|582.33|584.68|582.18|21
1606715780000|2020-11-30 05:56:20|584.71|582.21|584.72|582.22|584.73|582.23|584.7|582.2|13
1606715790000|2020-11-30 05:56:30|584.73|582.23|584.72|582.22|584.73|582.23|584.72|582.22|10
1606715800000|2020-11-30 05:56:40|584.74|582.24|584.67|582.17|584.74|582.24|584.66|582.16|13
1606715810000|2020-11-30 05:56:50|584.69|582.19|584.66|582.16|584.72|582.22|584.66|582.16|24
1606715820000|2020-11-30 05:57:00|584.67|582.17|584.66|582.16|584.68|582.18|584.64|582.14|15
1606715830000|2020-11-30 05:57:10|584.64|582.14|584.43|581.93|584.64|582.14|584.42|581.92|21
1606715840000|2020-11-30 05:57:20|584.39|581.89|584.37|581.87|584.39|581.89|584.36|581.86|12
1606715850000|2020-11-30 05:57:30|584.38|581.88|584.54|582.04|584.56|582.06|584.38|581.88|15
1606715860000|2020-11-30 05:57:40|584.53|582.03|584.52|582.02|584.56|582.06|584.52|582.02|23
1606715870000|2020-11-30 05:57:50|584.54|582.04|584.31|581.81|584.56|582.06|584.28|581.78|22
1606715880000|2020-11-30 05:58:00|584.3|581.8|584.23|581.73|584.37|581.87|584.22|581.72|26
1606715890000|2020-11-30 05:58:10|584.24|581.74|584.18|581.68|584.25|581.75|584.18|581.68|22
1606715900000|2020-11-30 05:58:20|584.22|581.72|584.18|581.68|584.22|581.72|584.15|581.65|22
1606715910000|2020-11-30 05:58:30|584.15|581.65|584.21|581.71|584.28|581.78|584.15|581.65|19
1606715920000|2020-11-30 05:58:40|584.19|581.69|584.24|581.74|584.27|581.77|584.18|581.68|23
1606715930000|2020-11-30 05:58:50|584.27|581.77|584.27|581.77|584.27|581.77|584.25|581.75|19
1606715940000|2020-11-30 05:59:00|584.26|581.76|584.21|581.71|584.29|581.79|584.2|581.7|18
1606715950000|2020-11-30 05:59:10|584.2|581.7|584.21|581.71|584.22|581.72|584.19|581.69|9
1606715960000|2020-11-30 05:59:20|584.19|581.69|584.22|581.72|584.25|581.75|584.18|581.68|11
1606715970000|2020-11-30 05:59:30|584.18|581.68|584.09|581.59|584.18|581.68|584.05|581.55|21
1606715980000|2020-11-30 05:59:40|584.08|581.58|584.11|581.61|584.11|581.61|584.06|581.56|14
1606715990000|2020-11-30 05:59:50|584.1|581.6|584.16|581.66|584.24|581.74|584.1|581.6|8
1606716000000|2020-11-30 06:00:00|584.15|581.65|584.53|582.03|584.53|582.03|584.15|581.65|20
1606716010000|2020-11-30 06:00:10|584.47|581.97|584.51|582.01|584.65|582.15|584.42|581.92|14
1606716020000|2020-11-30 06:00:20|584.52|582.02|584.51|582.01|584.52|582.02|584.48|581.98|14
1606716030000|2020-11-30 06:00:30|584.53|582.03|584.48|581.98|584.55|582.05|584.47|581.97|22
1606716040000|2020-11-30 06:00:40|584.47|581.97|584.47|581.97|584.49|581.99|584.47|581.97|6
1606716050000|2020-11-30 06:00:50|584.48|581.98|584.34|581.84|584.48|581.98|584.32|581.82|19
1606716060000|2020-11-30 06:01:00|584.32|581.82|584.37|581.87|584.38|581.88|584.32|581.82|16
1606716070000|2020-11-30 06:01:10|584.39|581.89|584.37|581.87|584.39|581.89|584.37|581.87|10
1606716080000|2020-11-30 06:01:20|584.39|581.89|584.38|581.88|584.39|581.89|584.37|581.87|11
1606716090000|2020-11-30 06:01:30|584.39|581.89|584.34|581.84|584.39|581.89|584.34|581.84|6
1606716100000|2020-11-30 06:01:40|584.36|581.86|584.32|581.82|584.37|581.87|584.32|581.82|12
1606716110000|2020-11-30 06:01:50|584.31|581.81|584.39|581.89|584.41|581.91|584.31|581.81|20
1606716120000|2020-11-30 06:02:00|584.4|581.9|584.37|581.87|584.4|581.9|584.37|581.87|15
1606716130000|2020-11-30 06:02:10|584.38|581.88|584.38|581.88|584.39|581.89|584.37|581.87|10
1606716140000|2020-11-30 06:02:20|584.37|581.87|584.36|581.86|584.37|581.87|584.32|581.82|6
1606716150000|2020-11-30 06:02:30|584.31|581.81|584.32|581.82|584.36|581.86|584.31|581.81|14
1606716160000|2020-11-30 06:02:40|584.31|581.81|584.26|581.76|584.33|581.83|584.26|581.76|9
1606716170000|2020-11-30 06:02:50|584.27|581.77|584.29|581.79|584.31|581.81|584.25|581.75|13
1606716180000|2020-11-30 06:03:00|584.28|581.78|584.27|581.77|584.31|581.81|584.26|581.76|25
1606716190000|2020-11-30 06:03:10|584.29|581.79|584.13|581.63|584.29|581.79|584.13|581.63|23
1606716200000|2020-11-30 06:03:20|584.15|581.65|584.06|581.56|584.15|581.65|584|581.5|17
1606716210000|2020-11-30 06:03:30|584.03|581.53|584.02|581.52|584.07|581.57|583.93|581.43|28
1606716220000|2020-11-30 06:03:40|584.03|581.53|583.97|581.47|584.03|581.53|583.96|581.46|19
1606716230000|2020-11-30 06:03:50|583.96|581.46|583.93|581.43|583.96|581.46|583.92|581.42|12
1606716240000|2020-11-30 06:04:00|583.94|581.44|584.04|581.54|584.11|581.61|583.94|581.44|12
1606716250000|2020-11-30 06:04:10|584.02|581.52|583.93|581.43|584.02|581.52|583.91|581.41|12
1606716260000|2020-11-30 06:04:20|583.96|581.46|584.01|581.51|584.04|581.54|583.94|581.44|25
1606716270000|2020-11-30 06:04:30|583.99|581.49|583.96|581.46|584.02|581.52|583.94|581.44|27
1606716280000|2020-11-30 06:04:40|583.93|581.43|583.96|581.46|583.98|581.48|583.93|581.43|11
1606716290000|2020-11-30 06:04:50|583.95|581.45|583.95|581.45|583.97|581.47|583.95|581.45|9
1606716300000|2020-11-30 06:05:00|583.94|581.44|583.94|581.44|583.96|581.46|583.94|581.44|10
1606716310000|2020-11-30 06:05:10|583.96|581.46|583.92|581.42|583.98|581.48|583.91|581.41|13
1606716320000|2020-11-30 06:05:20|583.9|581.4|583.89|581.39|583.95|581.45|583.89|581.39|10
1606716330000|2020-11-30 06:05:30|583.9|581.4|584.01|581.51|584.01|581.51|583.9|581.4|12
1606716340000|2020-11-30 06:05:40|584|581.5|584.03|581.53|584.05|581.55|584|581.5|4
1606716350000|2020-11-30 06:05:50|584.02|581.52|584.01|581.51|584.06|581.56|584.01|581.51|8
1606716360000|2020-11-30 06:06:00|584.03|581.53|584.08|581.58|584.08|581.58|584.02|581.52|20
1606716370000|2020-11-30 06:06:10|584.07|581.57|584.15|581.65|584.22|581.72|584.07|581.57|17
1606716380000|2020-11-30 06:06:20|584.14|581.64|584.05|581.55|584.14|581.64|584.05|581.55|15
1606716390000|2020-11-30 06:06:30|584.06|581.56|583.85|581.35|584.06|581.56|583.78|581.28|23
1606716400000|2020-11-30 06:06:40|583.87|581.37|583.81|581.31|583.89|581.39|583.81|581.31|22
1606716410000|2020-11-30 06:06:50|583.82|581.32|583.86|581.36|583.92|581.42|583.81|581.31|17
1606716420000|2020-11-30 06:07:00|583.88|581.38|584.01|581.51|584.01|581.51|583.85|581.35|13
1606716430000|2020-11-30 06:07:10|584.02|581.52|584.04|581.54|584.06|581.56|583.99|581.49|13
1606716440000|2020-11-30 06:07:20|584.02|581.52|584.03|581.53|584.05|581.55|584.02|581.52|7
1606716450000|2020-11-30 06:07:30|583.97|581.47|584.01|581.51|584.02|581.52|583.97|581.47|16
1606716460000|2020-11-30 06:07:40|583.99|581.49|583.98|581.48|584.01|581.51|583.97|581.47|20
1606716470000|2020-11-30 06:07:50|583.97|581.47|583.99|581.49|584.01|581.51|583.97|581.47|15
1606716480000|2020-11-30 06:08:00|583.98|581.48|583.99|581.49|584|581.5|583.97|581.47|14
1606716490000|2020-11-30 06:08:10|583.98|581.48|583.99|581.49|584|581.5|583.98|581.48|8
1606716500000|2020-11-30 06:08:20|584|581.5|583.99|581.49|584|581.5|583.97|581.47|10
1606716510000|2020-11-30 06:08:30|584|581.5|584.07|581.57|584.07|581.57|584|581.5|8
1606716520000|2020-11-30 06:08:40|584.06|581.56|584.06|581.56|584.08|581.58|584.03|581.53|11
1606716530000|2020-11-30 06:08:50|584.24|581.74|584.3|581.8|584.31|581.81|584.22|581.72|9
1606716540000|2020-11-30 06:09:00|584.29|581.79|584.33|581.83|584.34|581.84|584.29|581.79|8
1606716550000|2020-11-30 06:09:10|584.32|581.82|584.32|581.82|584.36|581.86|584.3|581.8|15
1606716560000|2020-11-30 06:09:20|584.33|581.83|584.29|581.79|584.36|581.86|584.29|581.79|18
1606716570000|2020-11-30 06:09:30|584.31|581.81|584.51|582.01|584.54|582.04|584.3|581.8|21
1606716580000|2020-11-30 06:09:40|584.5|582|584.53|582.03|584.55|582.05|584.46|581.96|17
1606716590000|2020-11-30 06:09:50|584.52|582.02|584.48|581.98|584.53|582.03|584.48|581.98|12
1606716600000|2020-11-30 06:10:00|584.71|582.21|584.73|582.23|584.76|582.26|584.71|582.21|14
1606716610000|2020-11-30 06:10:10|584.71|582.21|584.75|582.25|584.78|582.28|584.71|582.21|7
1606716620000|2020-11-30 06:10:20|584.71|582.21|584.88|582.38|584.89|582.39|584.71|582.21|9
1606716630000|2020-11-30 06:10:30|584.89|582.39|584.89|582.39|584.9|582.4|584.88|582.38|11
1606716640000|2020-11-30 06:10:40|584.9|582.4|584.88|582.38|584.92|582.42|584.87|582.37|10
1606716650000|2020-11-30 06:10:50|584.89|582.39|584.89|582.39|584.9|582.4|584.88|582.38|5
1606716660000|2020-11-30 06:11:00|584.88|582.38|584.86|582.36|584.89|582.39|584.86|582.36|12
1606716670000|2020-11-30 06:11:10|584.85|582.35|584.87|582.37|584.87|582.37|584.85|582.35|10
1606716680000|2020-11-30 06:11:20|584.85|582.35|584.87|582.37|584.88|582.38|584.85|582.35|9
1606716690000|2020-11-30 06:11:30|584.85|582.35|584.84|582.34|584.87|582.37|584.81|582.31|7
1606716700000|2020-11-30 06:11:40|584.86|582.36|584.85|582.35|584.86|582.36|584.84|582.34|5
1606716710000|2020-11-30 06:11:50|584.89|582.39|584.88|582.38|584.91|582.41|584.88|582.38|8
1606716720000|2020-11-30 06:12:00|584.89|582.39|584.73|582.23|584.89|582.39|584.72|582.22|16
1606716730000|2020-11-30 06:12:10|584.72|582.22|584.77|582.27|584.79|582.29|584.72|582.22|13
1606716740000|2020-11-30 06:12:20|584.78|582.28|584.71|582.21|584.78|582.28|584.7|582.2|10
1606716750000|2020-11-30 06:12:30|584.73|582.23|584.7|582.2|584.73|582.23|584.7|582.2|7
1606716760000|2020-11-30 06:12:40|584.69|582.19|584.66|582.16|584.7|582.2|584.65|582.15|8
1606716770000|2020-11-30 06:12:50|584.65|582.15|584.64|582.14|584.65|582.15|584.64|582.14|2
1606716780000|2020-11-30 06:13:00|584.65|582.15|584.73|582.23|584.73|582.23|584.63|582.13|9
1606716790000|2020-11-30 06:13:10|584.75|582.25|584.75|582.25|584.8|582.3|584.73|582.23|15
1606716800000|2020-11-30 06:13:20|584.76|582.26|584.78|582.28|584.82|582.32|584.75|582.25|11
1606716810000|2020-11-30 06:13:30|584.79|582.29|584.71|582.21|584.8|582.3|584.69|582.19|20
1606716820000|2020-11-30 06:13:40|584.7|582.2|584.81|582.31|584.83|582.33|584.7|582.2|18
1606716830000|2020-11-30 06:13:50|584.78|582.28|584.79|582.29|584.83|582.33|584.77|582.27|11
1606716840000|2020-11-30 06:14:00|584.81|582.31|584.98|582.48|584.99|582.49|584.81|582.31|24
1606716850000|2020-11-30 06:14:10|584.99|582.49|584.94|582.44|584.99|582.49|584.84|582.34|19
1606716860000|2020-11-30 06:14:20|584.93|582.43|584.98|582.48|584.99|582.49|584.91|582.41|15
1606716870000|2020-11-30 06:14:30|584.97|582.47|585|582.5|585|582.5|584.97|582.47|5
1606716880000|2020-11-30 06:14:40|585.01|582.51|584.98|582.48|585.01|582.51|584.96|582.46|9
1606716890000|2020-11-30 06:14:50|584.97|582.47|584.96|582.46|584.98|582.48|584.93|582.43|7
1606716900000|2020-11-30 06:15:00|584.97|582.47|585|582.5|585|582.5|584.96|582.46|3
1606716910000|2020-11-30 06:15:10|585.02|582.52|585.02|582.52|585.02|582.52|585.02|582.52|1
1606716920000|2020-11-30 06:15:20|585|582.5|585|582.5|585.02|582.52|584.93|582.43|11
1606716930000|2020-11-30 06:15:30|584.97|582.47|584.98|582.48|585.01|582.51|584.9|582.4|12
1606716940000|2020-11-30 06:15:40|585.01|582.51|584.99|582.49|585.03|582.53|584.99|582.49|15
1606716950000|2020-11-30 06:15:50|584.98|582.48|584.97|582.47|585.01|582.51|584.97|582.47|12
1606716960000|2020-11-30 06:16:00|584.99|582.49|585.13|582.63|585.14|582.64|584.98|582.48|11
1606716970000|2020-11-30 06:16:10|585.12|582.62|585.07|582.57|585.12|582.62|585.06|582.56|6
1606716980000|2020-11-30 06:16:20|585.06|582.56|585.1|582.6|585.11|582.61|585.06|582.56|14
1606716990000|2020-11-30 06:16:30|585.12|582.62|585.1|582.6|585.12|582.62|585.1|582.6|5
1606717000000|2020-11-30 06:16:40|585.09|582.59|585.1|582.6|585.11|582.61|585.09|582.59|9
1606717010000|2020-11-30 06:16:50|585.09|582.59|585.1|582.6|585.14|582.64|585.09|582.59|9
1606717020000|2020-11-30 06:17:00|585.05|582.55|585.1|582.6|585.1|582.6|585.04|582.54|6
1606717030000|2020-11-30 06:17:10|585.08|582.58|585.06|582.56|585.08|582.58|585.05|582.55|8
1606717040000|2020-11-30 06:17:20|585.07|582.57|585.08|582.58|585.09|582.59|585.02|582.52|16
1606717050000|2020-11-30 06:17:30|585.07|582.57|585.08|582.58|585.11|582.61|585.06|582.56|13
1606717060000|2020-11-30 06:17:40|585.07|582.57|585.08|582.58|585.09|582.59|585.06|582.56|12
1606717070000|2020-11-30 06:17:50|585.06|582.56|585.08|582.58|585.1|582.6|585.05|582.55|16
1606717080000|2020-11-30 06:18:00|585.1|582.6|585.08|582.58|585.1|582.6|585.05|582.55|7
1606717090000|2020-11-30 06:18:10|585.06|582.56|585.07|582.57|585.08|582.58|585.06|582.56|6
1606717100000|2020-11-30 06:18:20|585.06|582.56|585.03|582.53|585.08|582.58|585.03|582.53|5
1606717110000|2020-11-30 06:18:30|584.96|582.46|584.96|582.46|584.97|582.47|584.96|582.46|3
1606717120000|2020-11-30 06:18:40|584.97|582.47|584.98|582.48|584.98|582.48|584.97|582.47|2
1606717130000|2020-11-30 06:18:50|584.95|582.45|584.97|582.47|584.98|582.48|584.94|582.44|11
1606717140000|2020-11-30 06:19:00|584.96|582.46|584.97|582.47|584.97|582.47|584.94|582.44|7
1606717150000|2020-11-30 06:19:10|584.98|582.48|584.99|582.49|585|582.5|584.93|582.43|15
1606717160000|2020-11-30 06:19:20|585|582.5|584.97|582.47|585|582.5|584.95|582.45|10
1606717170000|2020-11-30 06:19:30|584.98|582.48|584.98|582.48|585|582.5|584.97|582.47|14
1606717180000|2020-11-30 06:19:40|584.99|582.49|584.85|582.35|584.99|582.49|584.81|582.31|10
1606717190000|2020-11-30 06:19:50|584.83|582.33|584.82|582.32|584.83|582.33|584.8|582.3|15
1606717200000|2020-11-30 06:20:00|584.83|582.33|584.77|582.27|584.84|582.34|584.77|582.27|13
1606717210000|2020-11-30 06:20:10|584.79|582.29|584.8|582.3|584.8|582.3|584.77|582.27|5
1606717220000|2020-11-30 06:20:20|584.78|582.28|584.76|582.26|584.78|582.28|584.76|582.26|4
1606717230000|2020-11-30 06:20:30|584.75|582.25|584.76|582.26|584.78|582.28|584.72|582.22|9
1606717240000|2020-11-30 06:20:40|584.77|582.27|584.74|582.24|584.77|582.27|584.74|582.24|6
1606717250000|2020-11-30 06:20:50|584.73|582.23|584.64|582.14|584.74|582.24|584.64|582.14|13
1606717260000|2020-11-30 06:21:00|584.62|582.12|584.63|582.13|584.69|582.19|584.59|582.09|14
1606717270000|2020-11-30 06:21:10|584.64|582.14|584.64|582.14|584.65|582.15|584.62|582.12|13
1606717280000|2020-11-30 06:21:20|584.65|582.15|584.51|582.01|584.65|582.15|584.5|582|15
1606717290000|2020-11-30 06:21:30|584.52|582.02|584.47|581.97|584.53|582.03|584.42|581.92|14
1606717300000|2020-11-30 06:21:40|584.44|581.94|584.35|581.85|584.45|581.95|584.33|581.83|16
1606717310000|2020-11-30 06:21:50|584.31|581.81|584.25|581.75|584.34|581.84|584.24|581.74|18
1606717320000|2020-11-30 06:22:00|584.22|581.72|584.27|581.77|584.3|581.8|584.22|581.72|14
1606717330000|2020-11-30 06:22:10|584.26|581.76|584.19|581.69|584.28|581.78|584.19|581.69|11
1606717340000|2020-11-30 06:22:20|584.17|581.67|584.24|581.74|584.26|581.76|584.09|581.59|16
1606717350000|2020-11-30 06:22:30|584.25|581.75|584.18|581.68|584.25|581.75|584.17|581.67|11
1606717360000|2020-11-30 06:22:40|584.19|581.69|584.13|581.63|584.19|581.69|584.12|581.62|9
1606717370000|2020-11-30 06:22:50|584.12|581.62|584.25|581.75|584.26|581.76|584.1|581.6|20
1606717380000|2020-11-30 06:23:00|584.22|581.72|584.24|581.74|584.26|581.76|584.21|581.71|12
1606717390000|2020-11-30 06:23:10|584.22|581.72|584.21|581.71|584.25|581.75|584.21|581.71|12
1606717400000|2020-11-30 06:23:20|584.19|581.69|584.14|581.64|584.19|581.69|584.14|581.64|10
1606717410000|2020-11-30 06:23:30|584.12|581.62|583.98|581.48|584.12|581.62|583.97|581.47|17
1606717420000|2020-11-30 06:23:40|583.97|581.47|584.05|581.55|584.08|581.58|583.96|581.46|17
1606717430000|2020-11-30 06:23:50|584.03|581.53|583.97|581.47|584.03|581.53|583.96|581.46|10
1606717440000|2020-11-30 06:24:00|583.94|581.44|583.94|581.44|583.94|581.44|583.93|581.43|9
1606717450000|2020-11-30 06:24:10|583.93|581.43|583.91|581.41|583.94|581.44|583.91|581.41|5
1606717460000|2020-11-30 06:24:20|583.92|581.42|583.87|581.37|583.92|581.42|583.87|581.37|11
1606717470000|2020-11-30 06:24:30|583.85|581.35|583.81|581.31|583.86|581.36|583.81|581.31|11
1606717480000|2020-11-30 06:24:40|583.8|581.3|582.9|580.4|583.82|581.32|582.9|580.4|28
1606717490000|2020-11-30 06:24:50|582.91|580.41|582.87|580.37|582.91|580.41|582.8|580.3|18
1606717500000|2020-11-30 06:25:00|582.85|580.35|582.92|580.42|582.95|580.45|582.79|580.29|27
1606717510000|2020-11-30 06:25:10|582.96|580.46|582.68|580.18|582.97|580.47|582.67|580.17|20
1606717520000|2020-11-30 06:25:20|582.67|580.17|582.52|580.02|582.67|580.17|582.52|580.02|13
1606717530000|2020-11-30 06:25:30|582.25|579.75|582.36|579.86|582.52|580.02|582.25|579.75|18
1606717540000|2020-11-30 06:25:40|582.29|579.79|582.36|579.86|582.44|579.94|582.27|579.77|22
1606717550000|2020-11-30 06:25:50|582.38|579.88|582.43|579.93|582.45|579.95|582.37|579.87|12
1606717560000|2020-11-30 06:26:00|582.44|579.94|582.47|579.97|582.5|580|582.27|579.77|23
1606717570000|2020-11-30 06:26:10|582.49|579.99|582.51|580.01|582.51|580.01|582.46|579.96|11
1606717580000|2020-11-30 06:26:20|582.52|580.02|582.52|580.02|582.53|580.03|582.51|580.01|5
1606717590000|2020-11-30 06:26:30|582.53|580.03|582.53|580.03|582.53|580.03|582.52|580.02|3
1606717600000|2020-11-30 06:26:40|582.54|580.04|582.58|580.08|582.59|580.09|582.53|580.03|13
1606717610000|2020-11-30 06:26:50|582.56|580.06|582.45|579.95|582.56|580.06|582.45|579.95|14
1606717620000|2020-11-30 06:27:00|582.47|579.97|582.38|579.88|582.47|579.97|582.37|579.87|16
1606717630000|2020-11-30 06:27:10|582.37|579.87|582.54|580.04|582.54|580.04|582.37|579.87|18
1606717640000|2020-11-30 06:27:20|582.56|580.06|582.55|580.05|582.56|580.06|582.54|580.04|9
1606717650000|2020-11-30 06:27:30|582.54|580.04|582.78|580.28|582.84|580.34|582.54|580.04|15
1606717660000|2020-11-30 06:27:40|582.72|580.22|582.77|580.27|582.84|580.34|582.72|580.22|12
1606717670000|2020-11-30 06:27:50|582.81|580.31|582.69|580.19|582.81|580.31|582.62|580.12|14
1606717680000|2020-11-30 06:28:00|582.73|580.23|582.73|580.23|582.73|580.23|582.65|580.15|10
1606717690000|2020-11-30 06:28:10|582.69|580.19|582.7|580.2|582.7|580.2|582.69|580.19|2
1606717700000|2020-11-30 06:28:20|582.77|580.27|582.61|580.11|582.77|580.27|582.55|580.05|22
1606717710000|2020-11-30 06:28:30|582.6|580.1|582.5|580|582.63|580.13|582.49|579.99|13
1606717720000|2020-11-30 06:28:40|582.49|579.99|582.52|580.02|582.53|580.03|582.49|579.99|7
1606717730000|2020-11-30 06:28:50|582.51|580.01|582.52|580.02|582.53|580.03|582.46|579.96|7
1606717740000|2020-11-30 06:29:00|582.49|579.99|582.39|579.89|582.49|579.99|582.36|579.86|18
1606717750000|2020-11-30 06:29:10|582.38|579.88|582.39|579.89|582.4|579.9|582.36|579.86|13
1606717760000|2020-11-30 06:29:20|582.4|579.9|582.39|579.89|582.4|579.9|582.38|579.88|11
1606717770000|2020-11-30 06:29:30|582.36|579.86|582.36|579.86|582.39|579.89|582.36|579.86|7
1606717780000|2020-11-30 06:29:40|582.34|579.84|582.3|579.8|582.34|579.84|582.3|579.8|7
1606717790000|2020-11-30 06:29:50|582.23|579.73|582.15|579.65|582.23|579.73|582.15|579.65|7
1606717800000|2020-11-30 06:30:00|582.16|579.66|582.15|579.65|582.2|579.7|582.15|579.65|8
1606717810000|2020-11-30 06:30:10|582.14|579.64|582.14|579.64|582.16|579.66|582.14|579.64|13
1606717820000|2020-11-30 06:30:20|582.12|579.62|581.96|579.46|582.21|579.71|581.94|579.44|12
1606717830000|2020-11-30 06:30:30|581.95|579.45|581.92|579.42|582|579.5|581.91|579.41|19
1606717840000|2020-11-30 06:30:40|581.95|579.45|582.12|579.62|582.12|579.62|581.95|579.45|27
1606717850000|2020-11-30 06:30:50|582.11|579.61|582.05|579.55|582.11|579.61|582.01|579.51|16
1606717860000|2020-11-30 06:31:00|582|579.5|581.96|579.46|582.04|579.54|581.96|579.46|15
1606717870000|2020-11-30 06:31:10|581.97|579.47|582.04|579.54|582.04|579.54|581.97|579.47|14
1606717880000|2020-11-30 06:31:20|582.06|579.56|582.07|579.57|582.12|579.62|582.04|579.54|13
1606717890000|2020-11-30 06:31:30|582.06|579.56|582.07|579.57|582.09|579.59|582.02|579.52|22
1606717900000|2020-11-30 06:31:40|582.09|579.59|582.11|579.61|582.11|579.61|582.09|579.59|7
1606717910000|2020-11-30 06:31:50|582.1|579.6|582.15|579.65|582.15|579.65|582.1|579.6|5
1606717920000|2020-11-30 06:32:00|582.16|579.66|582.16|579.66|582.16|579.66|582.16|579.66|1
1606717930000|2020-11-30 06:32:10|582.18|579.68|582.11|579.61|582.18|579.68|582.11|579.61|24
1606717940000|2020-11-30 06:32:20|582.14|579.64|582.23|579.73|582.23|579.73|582.09|579.59|12
1606717950000|2020-11-30 06:32:30|582.22|579.72|582.28|579.78|582.3|579.8|582.22|579.72|24
1606717960000|2020-11-30 06:32:40|582.26|579.76|582.32|579.82|582.32|579.82|582.23|579.73|14
1606717970000|2020-11-30 06:32:50|582.3|579.8|582.33|579.83|582.33|579.83|582.28|579.78|5
1606717980000|2020-11-30 06:33:00|582.49|579.99|582.45|579.95|582.51|580.01|582.42|579.92|14
1606717990000|2020-11-30 06:33:10|582.47|579.97|582.42|579.92|582.51|580.01|582.4|579.9|19
1606718000000|2020-11-30 06:33:20|582.47|579.97|582.94|580.44|582.96|580.46|582.46|579.96|25
1606718010000|2020-11-30 06:33:30|582.91|580.41|582.95|580.45|583.06|580.56|582.9|580.4|22
1606718020000|2020-11-30 06:33:40|583.01|580.51|583.03|580.53|583.09|580.59|582.88|580.38|27
1606718030000|2020-11-30 06:33:50|583.05|580.55|583.59|581.09|583.6|581.1|583.02|580.52|20
1606718040000|2020-11-30 06:34:00|583.56|581.06|583.47|580.97|583.72|581.22|583.44|580.94|24
1606718050000|2020-11-30 06:34:10|583.41|580.91|583.51|581.01|583.58|581.08|583.41|580.91|17
1606718060000|2020-11-30 06:34:20|583.55|581.05|583.68|581.18|583.7|581.2|583.53|581.03|18
1606718070000|2020-11-30 06:34:30|583.69|581.19|583.64|581.14|583.69|581.19|583.62|581.12|11
1606718080000|2020-11-30 06:34:40|583.65|581.15|583.76|581.26|583.77|581.27|583.64|581.14|16
1606718090000|2020-11-30 06:34:50|583.75|581.25|583.79|581.29|583.86|581.36|583.75|581.25|10
1606718100000|2020-11-30 06:35:00|583.81|581.31|583.98|581.48|583.98|581.48|583.77|581.27|17
1606718110000|2020-11-30 06:35:10|583.97|581.47|583.97|581.47|583.99|581.49|583.97|581.47|8
1606718120000|2020-11-30 06:35:20|583.99|581.49|583.7|581.2|583.99|581.49|583.66|581.16|18
1606718130000|2020-11-30 06:35:30|583.64|581.14|583.74|581.24|583.75|581.25|583.64|581.14|3
1606718140000|2020-11-30 06:35:40|583.75|581.25|583.76|581.26|583.77|581.27|583.74|581.24|6
1606718150000|2020-11-30 06:35:50|583.77|581.27|583.75|581.25|583.77|581.27|583.74|581.24|6
1606718160000|2020-11-30 06:36:00|583.74|581.24|583.73|581.23|583.74|581.24|583.69|581.19|8
1606718170000|2020-11-30 06:36:10|583.72|581.22|583.72|581.22|583.73|581.23|583.71|581.21|13
1606718180000|2020-11-30 06:36:20|583.66|581.16|583.7|581.2|583.7|581.2|583.65|581.15|6
1606718190000|2020-11-30 06:36:30|583.69|581.19|583.72|581.22|583.77|581.27|583.67|581.17|23
1606718200000|2020-11-30 06:36:40|583.71|581.21|583.7|581.2|583.72|581.22|583.69|581.19|5
1606718210000|2020-11-30 06:36:50|583.69|581.19|583.69|581.19|583.74|581.24|583.67|581.17|11
1606718220000|2020-11-30 06:37:00|583.68|581.18|583.73|581.23|583.73|581.23|583.68|581.18|6
1606718230000|2020-11-30 06:37:10|583.72|581.22|583.77|581.27|583.77|581.27|583.69|581.19|11
1606718240000|2020-11-30 06:37:20|583.69|581.19|583.72|581.22|583.73|581.23|583.69|581.19|15
1606718250000|2020-11-30 06:37:30|583.73|581.23|583.74|581.24|583.74|581.24|583.71|581.21|5
1606718260000|2020-11-30 06:37:40|583.75|581.25|583.85|581.35|583.85|581.35|583.75|581.25|17
1606718270000|2020-11-30 06:37:50|583.86|581.36|583.92|581.42|583.93|581.43|583.86|581.36|9
1606718280000|2020-11-30 06:38:00|583.91|581.41|583.93|581.43|583.93|581.43|583.84|581.34|11
1606718290000|2020-11-30 06:38:10|583.92|581.42|583.93|581.43|583.93|581.43|583.91|581.41|11
1606718300000|2020-11-30 06:38:20|583.92|581.42|583.93|581.43|583.94|581.44|583.92|581.42|8
1606718310000|2020-11-30 06:38:30|583.95|581.45|583.95|581.45|583.96|581.46|583.95|581.45|5
1606718320000|2020-11-30 06:38:40|583.96|581.46|583.96|581.46|583.96|581.46|583.95|581.45|5
1606718330000|2020-11-30 06:38:50|583.95|581.45|583.99|581.49|583.99|581.49|583.95|581.45|3
1606718340000|2020-11-30 06:39:00|583.97|581.47|583.97|581.47|583.99|581.49|583.97|581.47|4
1606718350000|2020-11-30 06:39:10|583.94|581.44|583.97|581.47|583.98|581.48|583.94|581.44|4
1606718360000|2020-11-30 06:39:20|583.98|581.48|583.98|581.48|583.99|581.49|583.97|581.47|7
1606718370000|2020-11-30 06:39:30|583.97|581.47|583.98|581.48|583.98|581.48|583.96|581.46|8
1606718380000|2020-11-30 06:39:40|583.97|581.47|583.97|581.47|583.98|581.48|583.96|581.46|8
1606718390000|2020-11-30 06:39:50|583.98|581.48|583.97|581.47|583.98|581.48|583.97|581.47|4
1606718400000|2020-11-30 06:40:00|583.98|581.48|584.05|581.55|584.05|581.55|583.97|581.47|11
1606718410000|2020-11-30 06:40:10|584.06|581.56|584.05|581.55|584.06|581.56|584.04|581.54|6
1606718420000|2020-11-30 06:40:20|584.06|581.56|584.05|581.55|584.07|581.57|584.04|581.54|11
1606718430000|2020-11-30 06:40:30|584.04|581.54|584.01|581.51|584.06|581.56|583.98|581.48|10
1606718440000|2020-11-30 06:40:40|584|581.5|584.01|581.51|584.03|581.53|583.98|581.48|8
1606718450000|2020-11-30 06:40:50|584.03|581.53|584.06|581.56|584.07|581.57|584.03|581.53|5
1606718460000|2020-11-30 06:41:00|584.04|581.54|584.02|581.52|584.07|581.57|584.02|581.52|26
1606718470000|2020-11-30 06:41:10|584.03|581.53|584.17|581.67|584.17|581.67|584.02|581.52|10
1606718480000|2020-11-30 06:41:20|584.15|581.65|584.16|581.66|584.16|581.66|584.15|581.65|2
1606718490000|2020-11-30 06:41:30|584.17|581.67|584.16|581.66|584.17|581.67|584.16|581.66|2
1606718500000|2020-11-30 06:41:40|584.17|581.67|584.15|581.65|584.17|581.67|584.15|581.65|7
1606718510000|2020-11-30 06:41:50|584.16|581.66|584.15|581.65|584.17|581.67|584.15|581.65|7
1606718520000|2020-11-30 06:42:00|584.18|581.68|584.17|581.67|584.18|581.68|584.17|581.67|4
1606718530000|2020-11-30 06:42:10|584.18|581.68|584.2|581.7|584.2|581.7|584.17|581.67|4
1606718540000|2020-11-30 06:42:20|584.21|581.71|584.18|581.68|584.21|581.71|584.16|581.66|13
1606718550000|2020-11-30 06:42:30|584.19|581.69|584.19|581.69|584.19|581.69|584.18|581.68|5
1606718560000|2020-11-30 06:42:40|584.18|581.68|584.19|581.69|584.19|581.69|584.18|581.68|2
1606718570000|2020-11-30 06:42:50|584.2|581.7|584.3|581.8|584.3|581.8|584.19|581.69|14
1606718580000|2020-11-30 06:43:00|584.29|581.79|584.29|581.79|584.31|581.81|584.27|581.77|16
1606718590000|2020-11-30 06:43:10|584.28|581.78|584.27|581.77|584.28|581.78|584.23|581.73|9
1606718600000|2020-11-30 06:43:20|584.25|581.75|584.23|581.73|584.26|581.76|584.21|581.71|11
1606718610000|2020-11-30 06:43:30|584.25|581.75|584.35|581.85|584.37|581.87|584.23|581.73|15
1606718620000|2020-11-30 06:43:40|584.37|581.87|584.34|581.84|584.37|581.87|584.31|581.81|12
1606718630000|2020-11-30 06:43:50|584.33|581.83|584.41|581.91|584.42|581.92|584.3|581.8|11
1606718640000|2020-11-30 06:44:00|584.4|581.9|584.38|581.88|584.42|581.92|584.38|581.88|7
1606718650000|2020-11-30 06:44:10|584.37|581.87|584.37|581.87|584.38|581.88|584.37|581.87|5
1606718660000|2020-11-30 06:44:20|584.39|581.89|584.4|581.9|584.42|581.92|584.39|581.89|12
1606718670000|2020-11-30 06:44:30|584.42|581.92|584.4|581.9|584.43|581.93|584.37|581.87|14
1606718680000|2020-11-30 06:44:40|584.38|581.88|584.39|581.89|584.41|581.91|584.38|581.88|10
1606718690000|2020-11-30 06:44:50|584.4|581.9|584.38|581.88|584.41|581.91|584.36|581.86|15
1606718700000|2020-11-30 06:45:00|584.37|581.87|584.55|582.05|584.58|582.08|584.36|581.86|16
1606718710000|2020-11-30 06:45:10|584.56|582.06|584.54|582.04|584.57|582.07|584.53|582.03|10
1606718720000|2020-11-30 06:45:20|584.52|582.02|584.52|582.02|584.56|582.06|584.52|582.02|10
1606718730000|2020-11-30 06:45:30|584.53|582.03|584.85|582.35|584.88|582.38|584.42|581.92|22
1606718740000|2020-11-30 06:45:40|584.8|582.3|584.8|582.3|584.84|582.34|584.8|582.3|3
1606718750000|2020-11-30 06:45:50|584.77|582.27|584.76|582.26|584.77|582.27|584.75|582.25|5
1606718760000|2020-11-30 06:46:00|584.72|582.22|584.72|582.22|584.76|582.26|584.72|582.22|6
1606718770000|2020-11-30 06:46:10|584.76|582.26|584.79|582.29|584.79|582.29|584.76|582.26|4
1606718780000|2020-11-30 06:46:20|584.74|582.24|584.85|582.35|584.86|582.36|584.72|582.22|10
1606718790000|2020-11-30 06:46:30|584.76|582.26|584.91|582.41|584.91|582.41|584.76|582.26|17
1606718800000|2020-11-30 06:46:40|584.87|582.37|584.91|582.41|584.93|582.43|584.82|582.32|19
1606718810000|2020-11-30 06:46:50|584.9|582.4|584.99|582.49|585.01|582.51|584.89|582.39|7
1606718820000|2020-11-30 06:47:00|585.03|582.53|585.09|582.59|585.09|582.59|585.03|582.53|5
1606718830000|2020-11-30 06:47:10|585.01|582.51|585.03|582.53|585.04|582.54|584.99|582.49|15
1606718840000|2020-11-30 06:47:20|585.02|582.52|585.03|582.53|585.03|582.53|584.96|582.46|25
1606718850000|2020-11-30 06:47:30|585.04|582.54|585.12|582.62|585.13|582.63|585.02|582.52|13
1606718860000|2020-11-30 06:47:40|585.13|582.63|585.15|582.65|585.18|582.68|585.12|582.62|9
1606718870000|2020-11-30 06:47:50|585.2|582.7|585.18|582.68|585.21|582.71|585.17|582.67|18
1606718880000|2020-11-30 06:48:00|585.17|582.67|585.19|582.69|585.25|582.75|585.13|582.63|18
1606718890000|2020-11-30 06:48:10|585.17|582.67|585.19|582.69|585.23|582.73|585.08|582.58|16
1606718900000|2020-11-30 06:48:20|585.08|582.58|585.34|582.84|585.38|582.88|585.03|582.53|25
1606718910000|2020-11-30 06:48:30|585.27|582.77|585.4|582.9|585.4|582.9|585.15|582.65|12
1606718920000|2020-11-30 06:48:40|585.34|582.84|585.27|582.77|585.44|582.94|585.14|582.64|28
1606718930000|2020-11-30 06:48:50|585.28|582.78|585.25|582.75|585.28|582.78|585.19|582.69|9
1606718940000|2020-11-30 06:49:00|585.2|582.7|585.28|582.78|585.28|582.78|585.2|582.7|8
1606718950000|2020-11-30 06:49:10|585.29|582.79|585.35|582.85|585.35|582.85|585.24|582.74|5
1606718960000|2020-11-30 06:49:20|585.34|582.84|585.32|582.82|585.34|582.84|585.29|582.79|11
1606718970000|2020-11-30 06:49:30|585.34|582.84|585.16|582.66|585.35|582.85|585.16|582.66|8
1606718980000|2020-11-30 06:49:40|585.22|582.72|585.37|582.87|585.37|582.87|585.19|582.69|11
1606718990000|2020-11-30 06:49:50|585.38|582.88|585.42|582.92|585.48|582.98|585.38|582.88|17
1606719000000|2020-11-30 06:50:00|585.43|582.93|585.41|582.91|585.43|582.93|585.38|582.88|8
1606719010000|2020-11-30 06:50:10|585.42|582.92|585.36|582.86|585.44|582.94|585.36|582.86|11
1606719020000|2020-11-30 06:50:20|585.38|582.88|585.22|582.72|585.4|582.9|585.21|582.71|21
1606719030000|2020-11-30 06:50:30|585.23|582.73|585.23|582.73|585.24|582.74|585.21|582.71|10
1606719040000|2020-11-30 06:50:40|585.22|582.72|585.27|582.77|585.28|582.78|585.22|582.72|11
1606719050000|2020-11-30 06:50:50|585.28|582.78|585.27|582.77|585.28|582.78|585.2|582.7|18
1606719060000|2020-11-30 06:51:00|585.25|582.75|585.25|582.75|585.27|582.77|585.21|582.71|11
1606719070000|2020-11-30 06:51:10|585.21|582.71|585.27|582.77|585.28|582.78|585.21|582.71|13
1606719080000|2020-11-30 06:51:20|585.28|582.78|585.28|582.78|585.3|582.8|585.27|582.77|6
1606719090000|2020-11-30 06:51:30|585.29|582.79|585.27|582.77|585.31|582.81|585.27|582.77|6
1606719100000|2020-11-30 06:51:40|585.29|582.79|585.28|582.78|585.29|582.79|585.27|582.77|6
1606719110000|2020-11-30 06:51:50|585.3|582.8|585.29|582.79|585.3|582.8|585.29|582.79|4
1606719120000|2020-11-30 06:52:00|585.28|582.78|585.3|582.8|585.31|582.81|585.28|582.78|8
1606719130000|2020-11-30 06:52:10|585.29|582.79|585.31|582.81|585.32|582.82|585.29|582.79|13
1606719140000|2020-11-30 06:52:20|585.33|582.83|585.3|582.8|585.33|582.83|585.28|582.78|18
1606719150000|2020-11-30 06:52:30|585.28|582.78|585.3|582.8|585.32|582.82|585.28|582.78|6
1606719160000|2020-11-30 06:52:40|585.33|582.83|585.28|582.78|585.33|582.83|585.28|582.78|6
1606719170000|2020-11-30 06:52:50|585.3|582.8|585.3|582.8|585.3|582.8|585.28|582.78|3
1606719180000|2020-11-30 06:53:00|585.28|582.78|585.28|582.78|585.31|582.81|585.28|582.78|11
1606719190000|2020-11-30 06:53:10|585.26|582.76|585.22|582.72|585.29|582.79|585.22|582.72|20
1606719200000|2020-11-30 06:53:20|585.23|582.73|585.25|582.75|585.29|582.79|585.23|582.73|19
1606719210000|2020-11-30 06:53:30|585.26|582.76|585.28|582.78|585.29|582.79|585.24|582.74|13
1606719220000|2020-11-30 06:53:40|585.26|582.76|585.28|582.78|585.29|582.79|585.26|582.76|11
1606719230000|2020-11-30 06:53:50|585.29|582.79|585.29|582.79|585.32|582.82|585.25|582.75|25
1606719240000|2020-11-30 06:54:00|585.27|582.77|584.9|582.4|585.27|582.77|584.9|582.4|26
1606719250000|2020-11-30 06:54:10|584.84|582.34|585.03|582.53|585.03|582.53|584.84|582.34|18
1606719260000|2020-11-30 06:54:20|585.01|582.51|585.01|582.51|585.13|582.63|585.01|582.51|20
1606719270000|2020-11-30 06:54:30|585.08|582.58|584.91|582.41|585.08|582.58|584.89|582.39|17
1606719280000|2020-11-30 06:54:40|584.9|582.4|584.86|582.36|584.95|582.45|584.84|582.34|23
1606719290000|2020-11-30 06:54:50|584.89|582.39|584.86|582.36|584.93|582.43|584.82|582.32|24
1606719300000|2020-11-30 06:55:00|584.85|582.35|584.94|582.44|584.95|582.45|584.84|582.34|18
1606719310000|2020-11-30 06:55:10|584.93|582.43|584.94|582.44|584.98|582.48|584.9|582.4|23
1606719320000|2020-11-30 06:55:20|584.98|582.48|584.95|582.45|584.99|582.49|584.88|582.38|19
1606719330000|2020-11-30 06:55:30|584.99|582.49|585.07|582.57|585.08|582.58|584.99|582.49|16
1606719340000|2020-11-30 06:55:40|585.09|582.59|585.09|582.59|585.11|582.61|585.08|582.58|13
1606719350000|2020-11-30 06:55:50|585.05|582.55|585.03|582.53|585.08|582.58|585.01|582.51|19
1606719360000|2020-11-30 06:56:00|585.02|582.52|585.06|582.56|585.09|582.59|585.01|582.51|12
1606719370000|2020-11-30 06:56:10|585.05|582.55|584.9|582.4|585.06|582.56|584.9|582.4|14
1606719380000|2020-11-30 06:56:20|584.88|582.38|584.95|582.45|584.95|582.45|584.87|582.37|9
1606719390000|2020-11-30 06:56:30|584.94|582.44|584.93|582.43|584.94|582.44|584.86|582.36|16
1606719400000|2020-11-30 06:56:40|584.92|582.42|584.89|582.39|584.92|582.42|584.85|582.35|22
1606719410000|2020-11-30 06:56:50|584.9|582.4|584.88|582.38|584.91|582.41|584.88|582.38|12
1606719420000|2020-11-30 06:57:00|584.9|582.4|584.88|582.38|584.91|582.41|584.81|582.31|9
1606719430000|2020-11-30 06:57:10|584.85|582.35|584.86|582.36|584.89|582.39|584.85|582.35|8
1606719440000|2020-11-30 06:57:20|584.87|582.37|584.85|582.35|584.87|582.37|584.84|582.34|7
1606719450000|2020-11-30 06:57:30|584.86|582.36|584.85|582.35|584.86|582.36|584.84|582.34|11
1606719460000|2020-11-30 06:57:40|584.84|582.34|584.84|582.34|584.85|582.35|584.82|582.32|8
1606719470000|2020-11-30 06:57:50|584.83|582.33|584.84|582.34|584.87|582.37|584.83|582.33|9
1606719480000|2020-11-30 06:58:00|584.85|582.35|584.85|582.35|584.86|582.36|584.83|582.33|12
1606719490000|2020-11-30 06:58:10|584.84|582.34|584.9|582.4|584.94|582.44|584.83|582.33|21
1606719500000|2020-11-30 06:58:20|584.89|582.39|584.87|582.37|584.9|582.4|584.87|582.37|7
1606719510000|2020-11-30 06:58:30|584.88|582.38|584.87|582.37|584.88|582.38|584.86|582.36|4
1606719520000|2020-11-30 06:58:40|584.86|582.36|584.78|582.28|584.86|582.36|584.77|582.27|6
1606719530000|2020-11-30 06:58:50|584.77|582.27|584.74|582.24|584.78|582.28|584.72|582.22|11
1606719540000|2020-11-30 06:59:00|584.73|582.23|584.73|582.23|584.74|582.24|584.72|582.22|7
1606719550000|2020-11-30 06:59:10|584.74|582.24|584.75|582.25|584.77|582.27|584.74|582.24|7
1606719560000|2020-11-30 06:59:20|584.73|582.23|584.86|582.36|584.86|582.36|584.7|582.2|22
1606719570000|2020-11-30 06:59:30|584.89|582.39|584.89|582.39|584.92|582.42|584.71|582.21|15
1606719580000|2020-11-30 06:59:40|584.88|582.38|584.82|582.32|584.92|582.42|584.75|582.25|13
1606719590000|2020-11-30 06:59:50|584.87|582.37|584.83|582.33|584.89|582.39|584.77|582.27|14
1606719600000|2020-11-30 07:00:00|584.86|582.36|584.89|582.39|584.96|582.46|584.79|582.29|28
1606719610000|2020-11-30 07:00:10|584.9|582.4|584.88|582.38|585|582.5|584.88|582.38|28
1606719620000|2020-11-30 07:00:20|584.85|582.35|584.96|582.46|585|582.5|584.85|582.35|25
1606719630000|2020-11-30 07:00:30|584.98|582.48|585.06|582.56|585.1|582.6|584.98|582.48|19
1606719640000|2020-11-30 07:00:40|585.05|582.55|585.05|582.55|585.12|582.62|585.05|582.55|25
1606719650000|2020-11-30 07:00:50|585.12|582.62|585.17|582.67|585.21|582.71|585.08|582.58|29
1606719660000|2020-11-30 07:01:00|585.15|582.65|585.09|582.59|585.15|582.65|585.08|582.58|27
1606719670000|2020-11-30 07:01:10|585.16|582.66|585.15|582.65|585.17|582.67|585.1|582.6|21
1606719680000|2020-11-30 07:01:20|585.17|582.67|585.16|582.66|585.17|582.67|585.14|582.64|8
1606719690000|2020-11-30 07:01:30|585.17|582.67|585.15|582.65|585.17|582.67|585.14|582.64|10
1606719700000|2020-11-30 07:01:40|585.14|582.64|584.96|582.46|585.16|582.66|584.95|582.45|22
1606719710000|2020-11-30 07:01:50|584.97|582.47|584.89|582.39|584.98|582.48|584.86|582.36|18
1606719720000|2020-11-30 07:02:00|584.91|582.41|584.9|582.4|584.91|582.41|584.88|582.38|14
1606719730000|2020-11-30 07:02:10|584.84|582.34|584.77|582.27|584.84|582.34|584.76|582.26|20
1606719740000|2020-11-30 07:02:20|584.76|582.26|584.8|582.3|584.81|582.31|584.76|582.26|13
1606719750000|2020-11-30 07:02:30|584.83|582.33|584.72|582.22|584.88|582.38|584.68|582.18|22
1606719760000|2020-11-30 07:02:40|584.71|582.21|584.7|582.2|584.77|582.27|584.63|582.13|20
1606719770000|2020-11-30 07:02:50|584.69|582.19|584.83|582.33|584.83|582.33|584.64|582.14|11
1606719780000|2020-11-30 07:03:00|584.82|582.32|584.72|582.22|584.83|582.33|584.72|582.22|11
1606719790000|2020-11-30 07:03:10|584.75|582.25|584.62|582.12|584.75|582.25|584.62|582.12|16
1606719800000|2020-11-30 07:03:20|584.63|582.13|584.61|582.11|584.63|582.13|584.55|582.05|16
1606719810000|2020-11-30 07:03:30|584.58|582.08|584.74|582.24|584.74|582.24|584.58|582.08|20
1606719820000|2020-11-30 07:03:40|584.75|582.25|584.7|582.2|584.75|582.25|584.62|582.12|20
1606719830000|2020-11-30 07:03:50|584.71|582.21|584.77|582.27|584.79|582.29|584.65|582.15|17
1606719840000|2020-11-30 07:04:00|584.8|582.3|584.73|582.23|584.81|582.31|584.73|582.23|23
1606719850000|2020-11-30 07:04:10|584.74|582.24|584.78|582.28|584.79|582.29|584.73|582.23|19
1606719860000|2020-11-30 07:04:20|584.79|582.29|584.78|582.28|584.8|582.3|584.75|582.25|18
1606719870000|2020-11-30 07:04:30|584.79|582.29|584.75|582.25|584.79|582.29|584.72|582.22|28
1606719880000|2020-11-30 07:04:40|584.69|582.19|584.73|582.23|584.82|582.32|584.67|582.17|21
1606719890000|2020-11-30 07:04:50|584.75|582.25|584.76|582.26|584.81|582.31|584.72|582.22|19
1606719900000|2020-11-30 07:05:00|584.74|582.24|584.73|582.23|584.78|582.28|584.72|582.22|27
1606719910000|2020-11-30 07:05:10|584.79|582.29|584.85|582.35|584.88|582.38|584.77|582.27|23
1606719920000|2020-11-30 07:05:20|584.83|582.33|584.85|582.35|584.87|582.37|584.81|582.31|19
1606719930000|2020-11-30 07:05:30|584.87|582.37|584.84|582.34|584.88|582.38|584.83|582.33|19
1606719940000|2020-11-30 07:05:40|584.87|582.37|584.98|582.48|585.03|582.53|584.87|582.37|23
1606719950000|2020-11-30 07:05:50|585.01|582.51|585.32|582.82|585.32|582.82|584.91|582.41|22
1606719960000|2020-11-30 07:06:00|585.29|582.79|585.3|582.8|585.38|582.88|585.22|582.72|18
1606719970000|2020-11-30 07:06:10|585.29|582.79|585.08|582.58|585.47|582.97|585.08|582.58|33
1606719980000|2020-11-30 07:06:20|585.07|582.57|585.26|582.76|585.26|582.76|585.04|582.54|25
1606719990000|2020-11-30 07:06:30|585.23|582.73|585.38|582.88|585.38|582.88|585.23|582.73|18
1606720000000|2020-11-30 07:06:40|585.39|582.89|585.39|582.89|585.39|582.89|585.33|582.83|21
1606720010000|2020-11-30 07:06:50|585.38|582.88|585.35|582.85|585.39|582.89|585.35|582.85|18
1606720020000|2020-11-30 07:07:00|585.36|582.86|585.22|582.72|585.37|582.87|585.17|582.67|21
1606720030000|2020-11-30 07:07:10|585.21|582.71|585.17|582.67|585.23|582.73|585.17|582.67|20
1606720040000|2020-11-30 07:07:20|585.18|582.68|585.18|582.68|585.19|582.69|585.16|582.66|19
1606720050000|2020-11-30 07:07:30|585.19|582.69|585.35|582.85|585.35|582.85|585.19|582.69|16
1606720060000|2020-11-30 07:07:40|585.36|582.86|585.42|582.92|585.49|582.99|585.36|582.86|21
1606720070000|2020-11-30 07:07:50|585.43|582.93|585.41|582.91|585.45|582.95|585.33|582.83|20
1606720080000|2020-11-30 07:08:00|585.43|582.93|585.48|582.98|585.5|583|585.35|582.85|30
1606720090000|2020-11-30 07:08:10|585.42|582.92|585.47|582.97|585.49|582.99|585.38|582.88|18
1606720100000|2020-11-30 07:08:20|585.44|582.94|585.34|582.84|585.49|582.99|585.3|582.8|23
1606720110000|2020-11-30 07:08:30|585.35|582.85|585.38|582.88|585.39|582.89|585.31|582.81|20
1606720120000|2020-11-30 07:08:40|585.49|582.99|585.6|583.1|585.61|583.11|585.46|582.96|22
1606720130000|2020-11-30 07:08:50|585.59|583.09|585.65|583.15|585.67|583.17|585.49|582.99|17
1606720140000|2020-11-30 07:09:00|585.61|583.11|585.79|583.29|585.79|583.29|585.58|583.08|13
1606720150000|2020-11-30 07:09:10|585.8|583.3|585.84|583.34|585.84|583.34|585.8|583.3|13
1606720160000|2020-11-30 07:09:20|585.83|583.33|585.74|583.24|585.84|583.34|585.72|583.22|11
1606720170000|2020-11-30 07:09:30|585.72|583.22|585.76|583.26|585.79|583.29|585.71|583.21|21
1606720180000|2020-11-30 07:09:40|585.77|583.27|585.89|583.39|585.94|583.44|585.77|583.27|16
1606720190000|2020-11-30 07:09:50|585.88|583.38|585.89|583.39|585.9|583.4|585.87|583.37|15
1606720200000|2020-11-30 07:10:00|585.88|583.38|585.98|583.48|586|583.5|585.84|583.34|17
1606720210000|2020-11-30 07:10:10|585.99|583.49|586.05|583.55|586.08|583.58|585.96|583.46|12
1606720220000|2020-11-30 07:10:20|586.06|583.56|586.09|583.59|586.09|583.59|586.02|583.52|10
1606720230000|2020-11-30 07:10:30|586.1|583.6|586.17|583.67|586.17|583.67|586.1|583.6|10
1606720240000|2020-11-30 07:10:40|586.18|583.68|586.26|583.76|586.29|583.79|586.12|583.62|17
1606720250000|2020-11-30 07:10:50|586.41|583.91|586.56|584.06|586.6|584.1|586.41|583.91|25
1606720260000|2020-11-30 07:11:00|586.55|584.05|586.56|584.06|586.56|584.06|586.54|584.04|5
1606720270000|2020-11-30 07:11:10|586.57|584.07|586.57|584.07|586.59|584.09|586.54|584.04|8
1606720280000|2020-11-30 07:11:20|586.58|584.08|586.64|584.14|586.65|584.15|586.58|584.08|13
1606720290000|2020-11-30 07:11:30|586.65|584.15|586.7|584.2|586.71|584.21|586.64|584.14|11
1606720300000|2020-11-30 07:11:40|586.67|584.17|586.65|584.15|586.69|584.19|586.65|584.15|16
1606720310000|2020-11-30 07:11:50|586.68|584.18|586.73|584.23|586.73|584.23|586.61|584.11|16
1606720320000|2020-11-30 07:12:00|586.72|584.22|586.77|584.27|586.79|584.29|586.72|584.22|5
1606720330000|2020-11-30 07:12:10|586.78|584.28|586.84|584.34|586.87|584.37|586.74|584.24|8
1606720340000|2020-11-30 07:12:20|586.81|584.31|586.92|584.42|586.92|584.42|586.72|584.22|19
1606720350000|2020-11-30 07:12:30|586.91|584.41|587.03|584.53|587.31|584.81|586.91|584.41|32
1606720360000|2020-11-30 07:12:40|587|584.5|587.27|584.77|587.27|584.77|586.91|584.41|32
1606720370000|2020-11-30 07:12:50|587.24|584.74|587.53|585.03|587.54|585.04|587.15|584.65|28
1606720380000|2020-11-30 07:13:00|587.54|585.04|587.69|585.19|587.83|585.33|587.54|585.04|24
1606720390000|2020-11-30 07:13:10|587.7|585.2|587.74|585.24|587.77|585.27|587.69|585.19|18
1606720400000|2020-11-30 07:13:20|587.71|585.21|587.67|585.17|587.77|585.27|587.59|585.09|25
1606720410000|2020-11-30 07:13:30|587.71|585.21|587.92|585.42|587.93|585.43|587.69|585.19|18
1606720420000|2020-11-30 07:13:40|587.94|585.44|587.81|585.31|588|585.5|587.69|585.19|26
1606720430000|2020-11-30 07:13:50|587.8|585.3|587.96|585.46|587.99|585.49|587.77|585.27|22
1606720440000|2020-11-30 07:14:00|587.93|585.43|587.98|585.48|587.99|585.49|587.93|585.43|24
1606720450000|2020-11-30 07:14:10|587.99|585.49|588|585.5|588.16|585.66|587.93|585.43|22
1606720460000|2020-11-30 07:14:20|588.02|585.52|588.38|585.88|588.38|585.88|588.02|585.52|21
1606720470000|2020-11-30 07:14:30|588.42|585.92|588.33|585.83|588.53|586.03|588.3|585.8|24
1606720480000|2020-11-30 07:14:40|588.35|585.85|588.35|585.85|588.4|585.9|588.34|585.84|22
1606720490000|2020-11-30 07:14:50|588.32|585.82|588.28|585.78|588.39|585.89|588.24|585.74|24
1606720500000|2020-11-30 07:15:00|588.25|585.75|588.41|585.91|588.47|585.97|588.25|585.75|32
1606720510000|2020-11-30 07:15:10|588.4|585.9|588.39|585.89|588.44|585.94|588.01|585.51|29
1606720520000|2020-11-30 07:15:20|588.36|585.86|588.07|585.57|588.38|585.88|588.07|585.57|26
1606720530000|2020-11-30 07:15:30|588.11|585.61|588.04|585.54|588.12|585.62|588.04|585.54|15
1606720540000|2020-11-30 07:15:40|587.98|585.48|587.92|585.42|587.98|585.48|587.91|585.41|14
1606720550000|2020-11-30 07:15:50|587.86|585.36|588.07|585.57|588.11|585.61|587.84|585.34|25
1606720560000|2020-11-30 07:16:00|588.1|585.6|587.66|585.16|588.1|585.6|587.66|585.16|23
1606720570000|2020-11-30 07:16:10|587.64|585.14|587.71|585.21|587.72|585.22|587.62|585.12|22
1606720580000|2020-11-30 07:16:20|587.72|585.22|587.75|585.25|587.98|585.48|587.72|585.22|28
1606720590000|2020-11-30 07:16:30|587.74|585.24|587.42|584.92|587.78|585.28|587.4|584.9|28
1606720600000|2020-11-30 07:16:40|587.44|584.94|587.31|584.81|587.52|585.02|587.31|584.81|26
1606720610000|2020-11-30 07:16:50|587.34|584.84|587.31|584.81|587.36|584.86|587.28|584.78|20
1606720620000|2020-11-30 07:17:00|587.32|584.82|587.3|584.8|587.34|584.84|587.29|584.79|15
1606720630000|2020-11-30 07:17:10|587.29|584.79|587.26|584.76|587.3|584.8|587.26|584.76|18
1606720640000|2020-11-30 07:17:20|587.27|584.77|587.3|584.8|587.3|584.8|587.26|584.76|6
1606720650000|2020-11-30 07:17:30|587.35|584.85|587.5|585|587.52|585.02|587.35|584.85|15
1606720660000|2020-11-30 07:17:40|587.49|584.99|587.42|584.92|587.58|585.08|587.41|584.91|23
1606720670000|2020-11-30 07:17:50|587.43|584.93|587.41|584.91|587.43|584.93|587.4|584.9|16
1606720680000|2020-11-30 07:18:00|587.42|584.92|587.41|584.91|587.43|584.93|587.4|584.9|11
1606720690000|2020-11-30 07:18:10|587.47|584.97|587.44|584.94|587.58|585.08|587.44|584.94|28
1606720700000|2020-11-30 07:18:20|587.39|584.89|587.37|584.87|587.42|584.92|587.34|584.84|16
1606720710000|2020-11-30 07:18:30|587.38|584.88|587.38|584.88|587.39|584.89|587.36|584.86|7
1606720720000|2020-11-30 07:18:40|587.36|584.86|587.22|584.72|587.38|584.88|587.21|584.71|13
1606720730000|2020-11-30 07:18:50|587.21|584.71|587.17|584.67|587.22|584.72|587.15|584.65|15
1606720740000|2020-11-30 07:19:00|587.19|584.69|587.22|584.72|587.23|584.73|587.17|584.67|21
1606720750000|2020-11-30 07:19:10|587.2|584.7|587.32|584.82|587.32|584.82|587.17|584.67|22
1606720760000|2020-11-30 07:19:20|587.39|584.89|587.31|584.81|587.42|584.92|587.31|584.81|15
1606720770000|2020-11-30 07:19:30|587.3|584.8|587.25|584.75|587.32|584.82|587.19|584.69|21
1606720780000|2020-11-30 07:19:40|587.26|584.76|587.16|584.66|587.28|584.78|587.16|584.66|18
1606720790000|2020-11-30 07:19:50|587.17|584.67|587.32|584.82|587.32|584.82|587.16|584.66|23
1606720800000|2020-11-30 07:20:00|587.34|584.84|587.32|584.82|587.36|584.86|587.32|584.82|9
1606720810000|2020-11-30 07:20:10|587.33|584.83|587.34|584.84|587.36|584.86|587.31|584.81|10
1606720820000|2020-11-30 07:20:20|587.33|584.83|587.51|585.01|587.53|585.03|587.33|584.83|11
1606720830000|2020-11-30 07:20:30|587.5|585|587.56|585.06|587.63|585.13|587.5|585|21
1606720840000|2020-11-30 07:20:40|587.54|585.04|587.6|585.1|587.6|585.1|587.54|585.04|18
1606720850000|2020-11-30 07:20:50|587.61|585.11|587.66|585.16|587.67|585.17|587.51|585.01|20
1606720860000|2020-11-30 07:21:00|587.67|585.17|587.67|585.17|587.69|585.19|587.65|585.15|11
1606720870000|2020-11-30 07:21:10|587.65|585.15|587.54|585.04|587.67|585.17|587.54|585.04|14
1606720880000|2020-11-30 07:21:20|587.53|585.03|587.64|585.14|587.69|585.19|587.51|585.01|18
1606720890000|2020-11-30 07:21:30|587.63|585.13|587.54|585.04|587.65|585.15|587.54|585.04|16
1606720900000|2020-11-30 07:21:40|587.56|585.06|587.62|585.12|587.7|585.2|587.55|585.05|16
1606720910000|2020-11-30 07:21:50|587.61|585.11|587.58|585.08|587.62|585.12|587.58|585.08|5
1606720920000|2020-11-30 07:22:00|587.61|585.11|587.64|585.14|587.64|585.14|587.59|585.09|5
1606720930000|2020-11-30 07:22:10|587.65|585.15|587.75|585.25|587.77|585.27|587.64|585.14|13
1606720940000|2020-11-30 07:22:20|587.73|585.23|587.69|585.19|587.74|585.24|587.68|585.18|10
1606720950000|2020-11-30 07:22:30|587.7|585.2|587.61|585.11|587.7|585.2|587.61|585.11|16
1606720960000|2020-11-30 07:22:40|587.58|585.08|587.56|585.06|587.6|585.1|587.54|585.04|19
1606720970000|2020-11-30 07:22:50|587.55|585.05|587.56|585.06|587.56|585.06|587.51|585.01|21
1606720980000|2020-11-30 07:23:00|587.54|585.04|587.7|585.2|587.7|585.2|587.53|585.03|14
1606720990000|2020-11-30 07:23:10|587.71|585.21|587.75|585.25|587.77|585.27|587.7|585.2|17
1606721000000|2020-11-30 07:23:20|587.76|585.26|587.77|585.27|587.78|585.28|587.72|585.22|10
1606721010000|2020-11-30 07:23:30|587.79|585.29|587.8|585.3|587.8|585.3|587.76|585.26|19
1606721020000|2020-11-30 07:23:40|587.82|585.32|587.83|585.33|587.89|585.39|587.76|585.26|17
1606721030000|2020-11-30 07:23:50|587.82|585.32|588.05|585.55|588.06|585.56|587.82|585.32|23
1606721040000|2020-11-30 07:24:00|588.06|585.56|588.04|585.54|588.06|585.56|587.99|585.49|19
1606721050000|2020-11-30 07:24:10|588.03|585.53|588.38|585.88|588.38|585.88|588|585.5|26
1606721060000|2020-11-30 07:24:20|588.46|585.96|588.61|586.11|588.62|586.12|588.4|585.9|26
1606721070000|2020-11-30 07:24:30|588.62|586.12|588.48|585.98|588.66|586.16|588.47|585.97|22
1606721080000|2020-11-30 07:24:40|588.47|585.97|588.54|586.04|588.61|586.11|588.38|585.88|21
1606721090000|2020-11-30 07:24:50|588.55|586.05|588.44|585.94|588.55|586.05|588.43|585.93|24
1606721100000|2020-11-30 07:25:00|588.43|585.93|588.37|585.87|588.43|585.93|588.37|585.87|14
1606721110000|2020-11-30 07:25:10|588.38|585.88|588.28|585.78|588.38|585.88|588.28|585.78|12
1606721120000|2020-11-30 07:25:20|588.25|585.75|588.16|585.66|588.26|585.76|588.15|585.65|8
1606721130000|2020-11-30 07:25:30|588.15|585.65|588.14|585.64|588.23|585.73|588.14|585.64|14
1606721140000|2020-11-30 07:25:40|588.13|585.63|587.9|585.4|588.13|585.63|587.89|585.39|27
1606721150000|2020-11-30 07:25:50|587.91|585.41|588.19|585.69|588.21|585.71|587.91|585.41|21
1606721160000|2020-11-30 07:26:00|588.18|585.68|588.54|586.04|588.55|586.05|588.18|585.68|29
1606721170000|2020-11-30 07:26:10|588.55|586.05|588.65|586.15|588.72|586.22|588.53|586.03|16
1606721180000|2020-11-30 07:26:20|588.64|586.14|588.64|586.14|588.65|586.15|588.35|585.85|30
1606721190000|2020-11-30 07:26:30|588.63|586.13|588.63|586.13|588.67|586.17|588.61|586.11|18
1606721200000|2020-11-30 07:26:40|588.64|586.14|588.57|586.07|588.72|586.22|588.55|586.05|20
1606721210000|2020-11-30 07:26:50|588.58|586.08|588.25|585.75|588.58|586.08|588.25|585.75|23
1606721220000|2020-11-30 07:27:00|588.24|585.74|588.43|585.93|588.43|585.93|588.24|585.74|28
1606721230000|2020-11-30 07:27:10|588.42|585.92|588.41|585.91|588.42|585.92|588.33|585.83|11
1606721240000|2020-11-30 07:27:20|588.44|585.94|588.56|586.06|588.6|586.1|588.44|585.94|17
1606721250000|2020-11-30 07:27:30|588.57|586.07|588.57|586.07|588.58|586.08|588.55|586.05|9
1606721260000|2020-11-30 07:27:40|588.58|586.08|588.56|586.06|588.58|586.08|588.56|586.06|6
1606721270000|2020-11-30 07:27:50|588.57|586.07|588.54|586.04|588.57|586.07|588.53|586.03|11
1606721280000|2020-11-30 07:28:00|588.55|586.05|588.64|586.14|588.65|586.15|588.54|586.04|12
1606721290000|2020-11-30 07:28:10|588.65|586.15|588.63|586.13|588.65|586.15|588.63|586.13|11
1606721300000|2020-11-30 07:28:20|588.64|586.14|588.63|586.13|588.64|586.14|588.63|586.13|8
1606721310000|2020-11-30 07:28:30|588.64|586.14|588.63|586.13|588.64|586.14|588.61|586.11|8
1606721320000|2020-11-30 07:28:40|588.64|586.14|588.52|586.02|588.64|586.14|588.52|586.02|11
1606721330000|2020-11-30 07:28:50|588.51|586.01|588.52|586.02|588.52|586.02|588.51|586.01|6
1606721340000|2020-11-30 07:29:00|588.51|586.01|588.67|586.17|588.67|586.17|588.51|586.01|8
1606721350000|2020-11-30 07:29:10|588.66|586.16|588.67|586.17|588.71|586.21|588.66|586.16|11
1606721360000|2020-11-30 07:29:20|588.7|586.2|588.71|586.21|588.71|586.21|588.69|586.19|8
1606721370000|2020-11-30 07:29:30|588.72|586.22|588.68|586.18|588.72|586.22|588.68|586.18|7
1606721380000|2020-11-30 07:29:40|588.69|586.19|588.72|586.22|588.74|586.24|588.69|586.19|21
1606721390000|2020-11-30 07:29:50|588.73|586.23|588.76|586.26|588.76|586.26|588.72|586.22|13
1606721400000|2020-11-30 07:30:00|588.77|586.27|588.88|586.38|588.88|586.38|588.75|586.25|17
1606721410000|2020-11-30 07:30:10|588.91|586.41|589.23|586.73|589.23|586.73|588.91|586.41|16
1606721420000|2020-11-30 07:30:20|589.25|586.75|589.28|586.78|589.29|586.79|589.25|586.75|7
1606721430000|2020-11-30 07:30:30|589.27|586.77|589.24|586.74|589.27|586.77|589.15|586.65|14
1606721440000|2020-11-30 07:30:40|589.26|586.76|589.26|586.76|589.33|586.83|589.25|586.75|18
1606721450000|2020-11-30 07:30:50|589.25|586.75|589.21|586.71|589.27|586.77|589.19|586.69|11
1606721460000|2020-11-30 07:31:00|589.2|586.7|589.28|586.78|589.29|586.79|589.2|586.7|15
1606721470000|2020-11-30 07:31:10|589.29|586.79|589.11|586.61|589.29|586.79|589.11|586.61|17
1606721480000|2020-11-30 07:31:20|589.12|586.62|589.21|586.71|589.21|586.71|589.1|586.6|22
1606721490000|2020-11-30 07:31:30|589.2|586.7|589.2|586.7|589.23|586.73|589.19|586.69|14
1606721500000|2020-11-30 07:31:40|589.21|586.71|589.11|586.61|589.23|586.73|589.11|586.61|24
1606721510000|2020-11-30 07:31:50|589.1|586.6|589.06|586.56|589.14|586.64|589.06|586.56|15
1606721520000|2020-11-30 07:32:00|589.07|586.57|589.05|586.55|589.08|586.58|589.04|586.54|16
1606721530000|2020-11-30 07:32:10|589.04|586.54|589.01|586.51|589.05|586.55|589.01|586.51|14
1606721540000|2020-11-30 07:32:20|589|586.5|588.64|586.14|589|586.5|588.64|586.14|32
1606721550000|2020-11-30 07:32:30|588.63|586.13|588.61|586.11|588.63|586.13|588.53|586.03|17
1606721560000|2020-11-30 07:32:40|588.62|586.12|588.61|586.11|588.62|586.12|588.6|586.1|14
1606721570000|2020-11-30 07:32:50|588.6|586.1|588.54|586.04|588.61|586.11|588.54|586.04|19
1606721580000|2020-11-30 07:33:00|588.53|586.03|588.67|586.17|588.67|586.17|588.51|586.01|15
1606721590000|2020-11-30 07:33:10|588.68|586.18|588.94|586.44|589.03|586.53|588.68|586.18|23
1606721600000|2020-11-30 07:33:20|588.95|586.45|588.85|586.35|588.97|586.47|588.83|586.33|21
1606721610000|2020-11-30 07:33:30|588.83|586.33|588.61|586.11|588.84|586.34|588.61|586.11|14
1606721620000|2020-11-30 07:33:40|588.6|586.1|588.62|586.12|588.63|586.13|588.6|586.1|17
1606721630000|2020-11-30 07:33:50|588.67|586.17|588.74|586.24|588.81|586.31|588.67|586.17|15
1606721640000|2020-11-30 07:34:00|588.73|586.23|588.82|586.32|588.84|586.34|588.68|586.18|27
1606721650000|2020-11-30 07:34:10|588.84|586.34|588.85|586.35|588.86|586.36|588.83|586.33|10
1606721660000|2020-11-30 07:34:20|588.84|586.34|588.83|586.33|588.85|586.35|588.82|586.32|10
1606721670000|2020-11-30 07:34:30|588.84|586.34|588.67|586.17|588.84|586.34|588.63|586.13|23
1606721680000|2020-11-30 07:34:40|588.68|586.18|588.78|586.28|588.79|586.29|588.53|586.03|29
1606721690000|2020-11-30 07:34:50|588.77|586.27|588.69|586.19|588.84|586.34|588.68|586.18|21
1606721700000|2020-11-30 07:35:00|588.68|586.18|588.75|586.25|588.76|586.26|588.64|586.14|20
1606721710000|2020-11-30 07:35:10|588.76|586.26|588.71|586.21|588.77|586.27|588.69|586.19|16
1606721720000|2020-11-30 07:35:20|588.74|586.24|588.7|586.2|588.74|586.24|588.69|586.19|9
1606721730000|2020-11-30 07:35:30|588.74|586.24|588.65|586.15|588.8|586.3|588.65|586.15|15
1606721740000|2020-11-30 07:35:40|588.64|586.14|588.57|586.07|588.64|586.14|588.47|585.97|20
1606721750000|2020-11-30 07:35:50|588.54|586.04|588.64|586.14|588.65|586.15|588.54|586.04|14
1606721760000|2020-11-30 07:36:00|588.65|586.15|588.55|586.05|588.65|586.15|588.55|586.05|18
1606721770000|2020-11-30 07:36:10|588.56|586.06|588.46|585.96|588.62|586.12|588.46|585.96|20
1606721780000|2020-11-30 07:36:20|588.47|585.97|588.32|585.82|588.47|585.97|588.28|585.78|23
1606721790000|2020-11-30 07:36:30|588.3|585.8|588.3|585.8|588.33|585.83|588.29|585.79|17
1606721800000|2020-11-30 07:36:40|588.31|585.81|588.28|585.78|588.38|585.88|588.28|585.78|19
1606721810000|2020-11-30 07:36:50|588.26|585.76|588.25|585.75|588.26|585.76|588.22|585.72|17
1606721820000|2020-11-30 07:37:00|588.23|585.73|588.22|585.72|588.24|585.74|588.21|585.71|12
1606721830000|2020-11-30 07:37:10|588.23|585.73|588.24|585.74|588.37|585.87|588.23|585.73|19
1606721840000|2020-11-30 07:37:20|588.22|585.72|588.17|585.67|588.22|585.72|588.16|585.66|10
1606721850000|2020-11-30 07:37:30|588.16|585.66|588.15|585.65|588.16|585.66|588.13|585.63|6
1606721860000|2020-11-30 07:37:40|588.16|585.66|588.21|585.71|588.22|585.72|588.15|585.65|8
1606721870000|2020-11-30 07:37:50|588.22|585.72|588.13|585.63|588.23|585.73|588.13|585.63|18
1606721880000|2020-11-30 07:38:00|588.12|585.62|588.05|585.55|588.13|585.63|587.84|585.34|20
1606721890000|2020-11-30 07:38:10|588.06|585.56|587.99|585.49|588.06|585.56|587.97|585.47|13
1606721900000|2020-11-30 07:38:20|588.02|585.52|587.83|585.33|588.02|585.52|587.82|585.32|19
1606721910000|2020-11-30 07:38:30|587.85|585.35|588.05|585.55|588.05|585.55|587.84|585.34|21
1606721920000|2020-11-30 07:38:40|587.98|585.48|588.11|585.61|588.12|585.62|587.98|585.48|18
1606721930000|2020-11-30 07:38:50|588.14|585.64|588.12|585.62|588.16|585.66|588.1|585.6|11
1606721940000|2020-11-30 07:39:00|588.09|585.59|588.01|585.51|588.09|585.59|588|585.5|12
1606721950000|2020-11-30 07:39:10|588.02|585.52|588.05|585.55|588.06|585.56|588.02|585.52|14
1606721960000|2020-11-30 07:39:20|588.04|585.54|588.02|585.52|588.04|585.54|588.02|585.52|4
1606721970000|2020-11-30 07:39:30|588.03|585.53|588.03|585.53|588.04|585.54|588.03|585.53|3
1606721980000|2020-11-30 07:39:40|587.98|585.48|587.9|585.4|587.98|585.48|587.87|585.37|19
1606721990000|2020-11-30 07:39:50|587.87|585.37|587.85|585.35|587.87|585.37|587.82|585.32|10
1606722000000|2020-11-30 07:40:00|587.86|585.36|587.85|585.35|587.86|585.36|587.82|585.32|14
1606722010000|2020-11-30 07:40:10|587.86|585.36|587.88|585.38|587.88|585.38|587.86|585.36|9
1606722020000|2020-11-30 07:40:20|587.87|585.37|587.9|585.4|587.92|585.42|587.87|585.37|15
1606722030000|2020-11-30 07:40:30|587.89|585.39|587.84|585.34|587.91|585.41|587.84|585.34|7
1606722040000|2020-11-30 07:40:40|587.88|585.38|587.85|585.35|587.89|585.39|587.82|585.32|8
1606722050000|2020-11-30 07:40:50|587.84|585.34|587.82|585.32|587.84|585.34|587.82|585.32|4
1606722060000|2020-11-30 07:41:00|587.81|585.31|587.84|585.34|587.85|585.35|587.81|585.31|8
1606722070000|2020-11-30 07:41:10|587.86|585.36|587.87|585.37|587.87|585.37|587.84|585.34|13
1606722080000|2020-11-30 07:41:20|587.86|585.36|587.88|585.38|587.88|585.38|587.86|585.36|7
1606722090000|2020-11-30 07:41:30|587.89|585.39|587.96|585.46|587.99|585.49|587.87|585.37|11
1606722100000|2020-11-30 07:41:40|587.99|585.49|588.02|585.52|588.11|585.61|587.97|585.47|19
1606722110000|2020-11-30 07:41:50|588.01|585.51|587.95|585.45|588.01|585.51|587.92|585.42|14
1606722120000|2020-11-30 07:42:00|587.99|585.49|588.02|585.52|588.05|585.55|587.97|585.47|13
1606722130000|2020-11-30 07:42:10|588.03|585.53|587.7|585.2|588.03|585.53|587.68|585.18|28
1606722140000|2020-11-30 07:42:20|587.69|585.19|587.77|585.27|587.8|585.3|587.68|585.18|19
1606722150000|2020-11-30 07:42:30|587.78|585.28|587.77|585.27|587.78|585.28|587.72|585.22|20
1606722160000|2020-11-30 07:42:40|587.76|585.26|587.71|585.21|587.78|585.28|587.71|585.21|28
1606722170000|2020-11-30 07:42:50|587.7|585.2|587.67|585.17|587.72|585.22|587.65|585.15|21
1606722180000|2020-11-30 07:43:00|587.66|585.16|587.68|585.18|587.71|585.21|587.65|585.15|23
1606722190000|2020-11-30 07:43:10|587.66|585.16|587.5|585|587.67|585.17|587.5|585|20
1606722200000|2020-11-30 07:43:20|587.48|584.98|587.31|584.81|587.5|585|587.3|584.8|27
1606722210000|2020-11-30 07:43:30|587.3|584.8|587.22|584.72|587.3|584.8|587.17|584.67|20
1606722220000|2020-11-30 07:43:40|587.2|584.7|587.21|584.71|587.22|584.72|587.15|584.65|18
1606722230000|2020-11-30 07:43:50|587.22|584.72|587.23|584.73|587.25|584.75|587.21|584.71|26
1606722240000|2020-11-30 07:44:00|587.21|584.71|587.19|584.69|587.23|584.73|587.18|584.68|16
1606722250000|2020-11-30 07:44:10|587.2|584.7|587.14|584.64|587.2|584.7|587.12|584.62|14
1606722260000|2020-11-30 07:44:20|587.12|584.62|586.88|584.38|587.12|584.62|586.87|584.37|14
1606722270000|2020-11-30 07:44:30|586.87|584.37|586.9|584.4|586.91|584.41|586.77|584.27|15
1606722280000|2020-11-30 07:44:40|586.96|584.46|586.93|584.43|587.03|584.53|586.9|584.4|25
1606722290000|2020-11-30 07:44:50|586.94|584.44|586.94|584.44|586.96|584.46|586.92|584.42|15
1606722300000|2020-11-30 07:45:00|586.92|584.42|587.04|584.54|587.04|584.54|586.92|584.42|20
1606722310000|2020-11-30 07:45:10|587.03|584.53|586.93|584.43|587.04|584.54|586.93|584.43|22
1606722320000|2020-11-30 07:45:20|586.92|584.42|587|584.5|587|584.5|586.91|584.41|16
1606722330000|2020-11-30 07:45:30|586.98|584.48|587.02|584.52|587.03|584.53|586.98|584.48|7
1606722340000|2020-11-30 07:45:40|587.04|584.54|587.09|584.59|587.1|584.6|587.04|584.54|8
1606722350000|2020-11-30 07:45:50|587.1|584.6|587.09|584.59|587.1|584.6|587.07|584.57|11
1606722360000|2020-11-30 07:46:00|587.1|584.6|587.1|584.6|587.13|584.63|587.09|584.59|12
1606722370000|2020-11-30 07:46:10|587.09|584.59|587.14|584.64|587.15|584.65|587.09|584.59|20
1606722380000|2020-11-30 07:46:20|587.15|584.65|587.29|584.79|587.29|584.79|587.14|584.64|12
1606722390000|2020-11-30 07:46:30|587.28|584.78|587.28|584.78|587.29|584.79|587.27|584.77|9
1606722400000|2020-11-30 07:46:40|587.27|584.77|587.27|584.77|587.29|584.79|587.27|584.77|8
1606722410000|2020-11-30 07:46:50|587.28|584.78|587.32|584.82|587.36|584.86|587.27|584.77|15
1606722420000|2020-11-30 07:47:00|587.37|584.87|587.43|584.93|587.43|584.93|587.37|584.87|18
1606722430000|2020-11-30 07:47:10|587.44|584.94|587.39|584.89|587.44|584.94|587.37|584.87|20
1606722440000|2020-11-30 07:47:20|587.4|584.9|587.33|584.83|587.41|584.91|587.32|584.82|17
1606722450000|2020-11-30 07:47:30|587.34|584.84|587.38|584.88|587.4|584.9|587.33|584.83|11
1606722460000|2020-11-30 07:47:40|587.39|584.89|587.3|584.8|587.39|584.89|587.27|584.77|24
1606722470000|2020-11-30 07:47:50|587.31|584.81|587.28|584.78|587.32|584.82|587.26|584.76|18
1606722480000|2020-11-30 07:48:00|587.26|584.76|587.34|584.84|587.35|584.85|587.26|584.76|16
1606722490000|2020-11-30 07:48:10|587.35|584.85|587.37|584.87|587.39|584.89|587.34|584.84|17
1606722500000|2020-11-30 07:48:20|587.35|584.85|587.37|584.87|587.38|584.88|587.35|584.85|13
1606722510000|2020-11-30 07:48:30|587.36|584.86|587.35|584.85|587.41|584.91|587.35|584.85|17
1606722520000|2020-11-30 07:48:40|587.37|584.87|587.43|584.93|587.43|584.93|587.36|584.86|10
1606722530000|2020-11-30 07:48:50|587.45|584.95|587.52|585.02|587.53|585.03|587.44|584.94|12
1606722540000|2020-11-30 07:49:00|587.51|585.01|587.84|585.34|587.89|585.39|587.51|585.01|23
1606722550000|2020-11-30 07:49:10|587.87|585.37|587.79|585.29|587.87|585.37|587.76|585.26|18
1606722560000|2020-11-30 07:49:20|587.8|585.3|587.84|585.34|587.84|585.34|587.71|585.21|15
1606722570000|2020-11-30 07:49:30|587.99|585.49|587.99|585.49|587.99|585.49|587.98|585.48|3
1606722580000|2020-11-30 07:49:40|588|585.5|587.99|585.49|588.02|585.52|587.97|585.47|12
1606722590000|2020-11-30 07:49:50|588.02|585.52|587.82|585.32|588.03|585.53|587.79|585.29|17
1606722600000|2020-11-30 07:50:00|587.8|585.3|587.76|585.26|587.81|585.31|587.76|585.26|13
1606722610000|2020-11-30 07:50:10|587.77|585.27|587.76|585.26|587.77|585.27|587.71|585.21|17
1606722620000|2020-11-30 07:50:20|587.74|585.24|587.86|585.36|587.86|585.36|587.73|585.23|17
1606722630000|2020-11-30 07:50:30|587.88|585.38|587.96|585.46|587.97|585.47|587.87|585.37|15
1606722640000|2020-11-30 07:50:40|587.94|585.44|587.71|585.21|587.99|585.49|587.7|585.2|24
1606722650000|2020-11-30 07:50:50|587.73|585.23|587.73|585.23|587.77|585.27|587.72|585.22|21
1606722660000|2020-11-30 07:51:00|587.74|585.24|587.68|585.18|587.75|585.25|587.68|585.18|14
1606722670000|2020-11-30 07:51:10|587.69|585.19|587.69|585.19|587.7|585.2|587.67|585.17|10
1606722680000|2020-11-30 07:51:20|587.7|585.2|587.69|585.19|587.7|585.2|587.69|585.19|12
1606722690000|2020-11-30 07:51:30|587.7|585.2|587.71|585.21|587.72|585.22|587.69|585.19|8
1606722700000|2020-11-30 07:51:40|587.72|585.22|587.81|585.31|587.81|585.31|587.69|585.19|7
1606722710000|2020-11-30 07:51:50|587.82|585.32|587.82|585.32|587.82|585.32|587.8|585.3|3
1606722720000|2020-11-30 07:52:00|587.8|585.3|587.79|585.29|587.8|585.3|587.76|585.26|5
1606722730000|2020-11-30 07:52:10|587.78|585.28|587.78|585.28|587.79|585.29|587.78|585.28|3
1606722760000|2020-11-30 07:52:40|587.77|585.27|587.79|585.29|587.79|585.29|587.77|585.27|9
1606722770000|2020-11-30 07:52:50|587.77|585.27|587.75|585.25|587.77|585.27|587.75|585.25|4
1606722780000|2020-11-30 07:53:00|587.73|585.23|587.73|585.23|587.73|585.23|587.72|585.22|3
1606722790000|2020-11-30 07:53:10|587.72|585.22|587.72|585.22|587.72|585.22|587.72|585.22|1
1606722800000|2020-11-30 07:53:20|587.73|585.23|587.71|585.21|587.73|585.23|587.71|585.21|9
1606722810000|2020-11-30 07:53:30|587.74|585.24|587.74|585.24|587.74|585.24|587.74|585.24|1
1606722820000|2020-11-30 07:53:40|587.73|585.23|587.71|585.21|587.73|585.23|587.71|585.21|5
1606722830000|2020-11-30 07:53:50|587.72|585.22|587.72|585.22|587.73|585.23|587.71|585.21|13
1606722840000|2020-11-30 07:54:00|587.71|585.21|587.71|585.21|587.72|585.22|587.7|585.2|11
1606722850000|2020-11-30 07:54:10|587.73|585.23|587.71|585.21|587.73|585.23|587.69|585.19|10
1606722860000|2020-11-30 07:54:20|587.69|585.19|587.67|585.17|587.69|585.19|587.67|585.17|3
1606722870000|2020-11-30 07:54:30|587.63|585.13|587.66|585.16|587.66|585.16|587.63|585.13|3
1606722880000|2020-11-30 07:54:40|587.64|585.14|587.52|585.02|587.64|585.14|587.5|585|9
1606722890000|2020-11-30 07:54:50|587.49|584.99|587.43|584.93|587.49|584.99|587.42|584.92|8
1606722900000|2020-11-30 07:55:00|587.42|584.92|587.37|584.87|587.43|584.93|587.36|584.86|11
1606722910000|2020-11-30 07:55:10|587.34|584.84|587.16|584.66|587.35|584.85|587.16|584.66|13
1606722920000|2020-11-30 07:55:20|587.17|584.67|586.77|584.27|587.17|584.67|586.77|584.27|25
1606722930000|2020-11-30 07:55:30|586.75|584.25|586.61|584.11|586.77|584.27|586.61|584.11|23
1606722940000|2020-11-30 07:55:40|586.62|584.12|586.67|584.17|586.67|584.17|586.62|584.12|16
1606722950000|2020-11-30 07:55:50|586.68|584.18|586.92|584.42|586.97|584.47|586.68|584.18|23
1606722960000|2020-11-30 07:56:00|586.93|584.43|586.84|584.34|586.95|584.45|586.84|584.34|26
1606722970000|2020-11-30 07:56:10|586.86|584.36|586.94|584.44|586.94|584.44|586.86|584.36|18
1606722980000|2020-11-30 07:56:20|586.9|584.4|586.91|584.41|586.94|584.44|586.9|584.4|12
1606722990000|2020-11-30 07:56:30|586.88|584.38|586.89|584.39|586.9|584.4|586.88|584.38|5
1606723000000|2020-11-30 07:56:40|586.95|584.45|587.04|584.54|587.05|584.55|586.94|584.44|19
1606723010000|2020-11-30 07:56:50|587.06|584.56|587.01|584.51|587.06|584.56|586.98|584.48|19
1606723020000|2020-11-30 07:57:00|587|584.5|587.07|584.57|587.09|584.59|586.99|584.49|13
1606723030000|2020-11-30 07:57:10|587.08|584.58|587.01|584.51|587.08|584.58|586.99|584.49|11
1606723040000|2020-11-30 07:57:20|587|584.5|586.79|584.29|587|584.5|586.79|584.29|17
1606723050000|2020-11-30 07:57:30|586.78|584.28|586.85|584.35|586.85|584.35|586.75|584.25|14
1606723060000|2020-11-30 07:57:40|586.82|584.32|586.86|584.36|586.87|584.37|586.82|584.32|7
1606723070000|2020-11-30 07:57:50|586.8|584.3|586.87|584.37|586.87|584.37|586.8|584.3|3
1606723080000|2020-11-30 07:58:00|586.89|584.39|586.94|584.44|586.94|584.44|586.88|584.38|13
1606723090000|2020-11-30 07:58:10|586.92|584.42|586.86|584.36|586.95|584.45|586.86|584.36|14
1606723100000|2020-11-30 07:58:20|586.87|584.37|586.93|584.43|586.94|584.44|586.84|584.34|17
1606723110000|2020-11-30 07:58:30|586.92|584.42|586.9|584.4|586.93|584.43|586.89|584.39|11
1606723120000|2020-11-30 07:58:40|586.89|584.39|586.89|584.39|586.9|584.4|586.87|584.37|7
1606723130000|2020-11-30 07:58:50|586.87|584.37|586.88|584.38|586.88|584.38|586.85|584.35|5
1606723140000|2020-11-30 07:59:00|586.89|584.39|586.88|584.38|586.89|584.39|586.86|584.36|3
1606723150000|2020-11-30 07:59:10|586.9|584.4|586.9|584.4|586.9|584.4|586.88|584.38|3
1606723160000|2020-11-30 07:59:20|586.91|584.41|586.83|584.33|586.91|584.41|586.81|584.31|19
1606723170000|2020-11-30 07:59:30|586.82|584.32|586.83|584.33|586.84|584.34|586.8|584.3|12
1606723180000|2020-11-30 07:59:40|586.84|584.34|586.83|584.33|586.86|584.36|586.83|584.33|14
1606723190000|2020-11-30 07:59:50|586.84|584.34|586.82|584.32|586.84|584.34|586.8|584.3|13
1606723200000|2020-11-30 08:00:00|586.81|584.31|586.83|584.33|586.85|584.35|586.76|584.26|25
1606723210000|2020-11-30 08:00:10|586.84|584.34|586.97|584.47|586.97|584.47|586.83|584.33|15
1606723220000|2020-11-30 08:00:20|586.96|584.46|586.99|584.49|587.04|584.54|586.95|584.45|17
1606723230000|2020-11-30 08:00:30|587.09|584.59|586.95|584.45|587.09|584.59|586.9|584.4|20
1606723240000|2020-11-30 08:00:40|586.94|584.44|586.89|584.39|586.99|584.49|586.89|584.39|14
1606723250000|2020-11-30 08:00:50|586.88|584.38|586.86|584.36|586.9|584.4|586.82|584.32|16
1606723260000|2020-11-30 08:01:00|586.87|584.37|586.88|584.38|586.88|584.38|586.86|584.36|13
1606723270000|2020-11-30 08:01:10|586.87|584.37|586.49|583.99|586.87|584.37|586.47|583.97|22
1606723280000|2020-11-30 08:01:20|586.48|583.98|585.89|583.39|586.48|583.98|585.75|583.25|34
1606723290000|2020-11-30 08:01:30|585.87|583.37|585.49|582.99|585.87|583.37|585.44|582.94|32
1606723300000|2020-11-30 08:01:40|585.46|582.96|585.42|582.92|585.67|583.17|585.41|582.91|25
1606723310000|2020-11-30 08:01:50|585.43|582.93|584.93|582.43|585.44|582.94|584.93|582.43|29
1606723320000|2020-11-30 08:02:00|584.9|582.4|584.88|582.38|584.9|582.4|584.58|582.08|29
1606723330000|2020-11-30 08:02:10|584.91|582.41|585.12|582.62|585.19|582.69|584.91|582.41|29
1606723340000|2020-11-30 08:02:20|585.11|582.61|584.93|582.43|585.12|582.62|584.84|582.34|27
1606723350000|2020-11-30 08:02:30|584.91|582.41|584.67|582.17|584.92|582.42|584.67|582.17|30
1606723360000|2020-11-30 08:02:40|584.6|582.1|584.47|581.97|584.63|582.13|584.33|581.83|22
1606723370000|2020-11-30 08:02:50|584.46|581.96|584.05|581.55|584.47|581.97|583.99|581.49|26
1606723380000|2020-11-30 08:03:00|584.01|581.51|583.6|581.1|584.1|581.6|583.56|581.06|32
1606723390000|2020-11-30 08:03:10|583.62|581.12|583.43|580.93|583.62|581.12|583.4|580.9|30
1606723400000|2020-11-30 08:03:20|583.4|580.9|583.23|580.73|583.44|580.94|583.22|580.72|27
1606723410000|2020-11-30 08:03:30|583.24|580.74|583.12|580.62|583.24|580.74|583.12|580.62|29
1606723420000|2020-11-30 08:03:40|583.13|580.63|582.88|580.38|583.13|580.63|582.86|580.36|31
1606723430000|2020-11-30 08:03:50|582.91|580.41|582.82|580.32|582.93|580.43|582.66|580.16|30
1606723440000|2020-11-30 08:04:00|582.79|580.29|581.97|579.47|582.95|580.45|581.97|579.47|26
1606723450000|2020-11-30 08:04:10|581.92|579.42|580.61|578.11|581.92|579.42|580.61|578.11|38
1606723460000|2020-11-30 08:04:20|580.62|578.12|579.52|577.02|580.62|578.12|579.21|576.71|37
1606723470000|2020-11-30 08:04:30|579.55|577.05|580.18|577.68|580.18|577.68|579.36|576.86|38
1606723480000|2020-11-30 08:04:40|580.17|577.67|580.76|578.26|580.77|578.27|580.17|577.67|35
1606723490000|2020-11-30 08:04:50|580.73|578.23|580.81|578.31|580.99|578.49|580.73|578.23|28
1606723500000|2020-11-30 08:05:00|580.83|578.33|581.05|578.55|581.09|578.59|580.77|578.27|33
1606723510000|2020-11-30 08:05:10|581.07|578.57|580.98|578.48|581.09|578.59|580.84|578.34|25
1606723520000|2020-11-30 08:05:20|580.97|578.47|581.04|578.54|581.19|578.69|580.92|578.42|30
1606723530000|2020-11-30 08:05:30|581.02|578.52|580.81|578.31|581.04|578.54|580.8|578.3|32
1606723540000|2020-11-30 08:05:40|580.78|578.28|580.42|577.92|580.78|578.28|580.39|577.89|31
1606723550000|2020-11-30 08:05:50|580.43|577.93|579.83|577.33|580.54|578.04|579.79|577.29|34
1606723560000|2020-11-30 08:06:00|579.86|577.36|579.2|576.7|579.86|577.36|578.94|576.44|34
1606723570000|2020-11-30 08:06:10|579.28|576.78|580|577.5|580.04|577.54|579.27|576.77|31
1606723580000|2020-11-30 08:06:20|580.01|577.51|579.45|576.95|580.04|577.54|579.41|576.91|34
1606723590000|2020-11-30 08:06:30|579.44|576.94|579.72|577.22|579.75|577.25|579.34|576.84|29
1606723600000|2020-11-30 08:06:40|579.68|577.18|579.88|577.38|579.96|577.46|579.68|577.18|29
1606723610000|2020-11-30 08:06:50|579.84|577.34|579.67|577.17|579.88|577.38|579.67|577.17|24
1606723620000|2020-11-30 08:07:00|579.62|577.12|579.81|577.31|579.82|577.32|579.56|577.06|30
1606723630000|2020-11-30 08:07:10|579.82|577.32|580.41|577.91|580.42|577.92|579.81|577.31|30
1606723640000|2020-11-30 08:07:20|580.47|577.97|580.46|577.96|580.56|578.06|580.46|577.96|23
1606723650000|2020-11-30 08:07:30|580.49|577.99|580.27|577.77|580.53|578.03|580.16|577.66|31
1606723660000|2020-11-30 08:07:40|580.25|577.75|580.12|577.62|580.28|577.78|580.08|577.58|25
1606723670000|2020-11-30 08:07:50|580.13|577.63|580.06|577.56|580.18|577.68|580.03|577.53|27
1606723680000|2020-11-30 08:08:00|580.02|577.52|579.2|576.7|580.03|577.53|579.2|576.7|31
1606723690000|2020-11-30 08:08:10|579.19|576.69|578.9|576.4|579.21|576.71|578.88|576.38|33
1606723700000|2020-11-30 08:08:20|578.87|576.37|578.16|575.66|578.87|576.37|577.77|575.27|34
1606723710000|2020-11-30 08:08:30|578.11|575.61|578.01|575.51|578.19|575.69|577.93|575.43|33
1606723720000|2020-11-30 08:08:40|578.02|575.52|578.05|575.55|578.07|575.57|578|575.5|28
1606723730000|2020-11-30 08:08:50|578.04|575.54|577.88|575.38|578.16|575.66|577.88|575.38|30
1606723740000|2020-11-30 08:09:00|577.9|575.4|576.36|573.86|577.93|575.43|576.35|573.85|33
1606723750000|2020-11-30 08:09:10|576.35|573.85|575.85|573.35|576.35|573.85|575.85|573.35|33
1606723760000|2020-11-30 08:09:20|575.94|573.44|575.19|572.69|576.17|573.67|575.06|572.56|33
1606723770000|2020-11-30 08:09:30|575.23|572.73|576.19|573.69|576.22|573.72|575.23|572.73|36
1606723780000|2020-11-30 08:09:40|576.12|573.62|576.57|574.07|576.62|574.12|576.1|573.6|32
1606723790000|2020-11-30 08:09:50|576.58|574.08|576.72|574.22|576.97|574.47|576.58|574.08|33
1606723800000|2020-11-30 08:10:00|576.69|574.19|577.15|574.65|577.17|574.67|576.69|574.19|31
1606723810000|2020-11-30 08:10:10|577.17|574.67|577.08|574.58|577.27|574.77|576.77|574.27|33
1606723820000|2020-11-30 08:10:20|577.09|574.59|577.18|574.68|577.25|574.75|577.07|574.57|31
1606723830000|2020-11-30 08:10:30|577.17|574.67|577.28|574.78|577.31|574.81|577.17|574.67|24
1606723840000|2020-11-30 08:10:40|577.3|574.8|577.61|575.11|577.65|575.15|577.29|574.79|27
1606723850000|2020-11-30 08:10:50|577.6|575.1|577.98|575.48|577.99|575.49|577.58|575.08|27
1606723860000|2020-11-30 08:11:00|577.85|575.35|578.24|575.74|578.29|575.79|577.81|575.31|32
1606723870000|2020-11-30 08:11:10|578.25|575.75|578.81|576.31|578.83|576.33|578.25|575.75|34
1606723880000|2020-11-30 08:11:20|578.82|576.32|578.98|576.48|579.03|576.53|578.56|576.06|35
1606723890000|2020-11-30 08:11:30|579|576.5|579.42|576.92|579.43|576.93|578.96|576.46|23
1606723900000|2020-11-30 08:11:40|579.43|576.93|579.52|577.02|579.55|577.05|579.43|576.93|20
1606723910000|2020-11-30 08:11:50|579.55|577.05|579.56|577.06|579.72|577.22|579.51|577.01|24
1606723920000|2020-11-30 08:12:00|579.68|577.18|579.44|576.94|579.68|577.18|579.41|576.91|33
1606723930000|2020-11-30 08:12:10|579.43|576.93|579.32|576.82|579.43|576.93|579.32|576.82|14
1606723940000|2020-11-30 08:12:20|579.29|576.79|579.32|576.82|579.38|576.88|579.27|576.77|13
1606723950000|2020-11-30 08:12:30|579.31|576.81|578.85|576.35|579.31|576.81|578.67|576.17|22
1606723960000|2020-11-30 08:12:40|578.59|576.09|578.41|575.91|578.67|576.17|578.41|575.91|26
1606723970000|2020-11-30 08:12:50|578.45|575.95|578.24|575.74|578.45|575.95|578.24|575.74|23
1606723980000|2020-11-30 08:13:00|578.23|575.73|578.19|575.69|578.23|575.73|577.92|575.42|30
1606723990000|2020-11-30 08:13:10|578.2|575.7|578.81|576.31|578.81|576.31|578.19|575.69|33
1606724000000|2020-11-30 08:13:20|578.79|576.29|578.11|575.61|578.79|576.29|578.1|575.6|33
1606724010000|2020-11-30 08:13:30|578.09|575.59|577.91|575.41|578.09|575.59|577.76|575.26|28
1606724020000|2020-11-30 08:13:40|577.84|575.34|577.59|575.09|577.84|575.34|577.59|575.09|28
1606724030000|2020-11-30 08:13:50|577.58|575.08|577.47|574.97|577.62|575.12|577.46|574.96|24
1606724040000|2020-11-30 08:14:00|577.48|574.98|577.1|574.6|577.52|575.02|577.1|574.6|32
1606724050000|2020-11-30 08:14:10|577.11|574.61|576.43|573.93|577.31|574.81|576.43|573.93|33
1606724060000|2020-11-30 08:14:20|576.47|573.97|576.44|573.94|576.53|574.03|576.41|573.91|30
1606724070000|2020-11-30 08:14:30|576.42|573.92|576.45|573.95|576.59|574.09|576.41|573.91|31
1606724080000|2020-11-30 08:14:40|576.44|573.94|576.78|574.28|577.04|574.54|576.4|573.9|29
1606724090000|2020-11-30 08:14:50|576.77|574.27|576.64|574.14|576.77|574.27|576.36|573.86|36
1606724100000|2020-11-30 08:15:00|576.63|574.13|576.66|574.16|576.66|574.16|576.55|574.05|29
1606724110000|2020-11-30 08:15:10|576.69|574.19|576.84|574.34|577.08|574.58|576.68|574.18|33
1606724120000|2020-11-30 08:15:20|576.86|574.36|577.05|574.55|577.06|574.56|576.86|574.36|26
1606724130000|2020-11-30 08:15:30|577.04|574.54|576.86|574.36|577.08|574.58|576.72|574.22|29
1606724140000|2020-11-30 08:15:40|576.88|574.38|577.1|574.6|577.1|574.6|576.85|574.35|17
1606724150000|2020-11-30 08:15:50|577.09|574.59|577.26|574.76|577.26|574.76|577.09|574.59|20
1606724160000|2020-11-30 08:16:00|577.4|574.9|577.37|574.87|577.4|574.9|577.3|574.8|17
1606724170000|2020-11-30 08:16:10|577.34|574.84|577.49|574.99|577.51|575.01|577.31|574.81|15
1606724180000|2020-11-30 08:16:20|577.5|575|577.8|575.3|577.8|575.3|577.5|575|20
1606724190000|2020-11-30 08:16:30|577.81|575.31|577.74|575.24|577.83|575.33|577.71|575.21|17
1606724200000|2020-11-30 08:16:40|577.75|575.25|577.75|575.25|577.78|575.28|577.73|575.23|24
1606724210000|2020-11-30 08:16:50|577.77|575.27|577.92|575.42|577.92|575.42|577.75|575.25|20
1606724220000|2020-11-30 08:17:00|577.89|575.39|578.41|575.91|578.41|575.91|577.89|575.39|31
1606724230000|2020-11-30 08:17:10|578.42|575.92|578.56|576.06|578.6|576.1|578.4|575.9|25
1606724240000|2020-11-30 08:17:20|578.54|576.04|578.58|576.08|578.6|576.1|578.51|576.01|21
1606724250000|2020-11-30 08:17:30|578.6|576.1|578.31|575.81|578.62|576.12|578.28|575.78|25
1606724260000|2020-11-30 08:17:40|578.25|575.75|578.1|575.6|578.25|575.75|578.1|575.6|16
1606724270000|2020-11-30 08:17:50|578.11|575.61|578.17|575.67|578.17|575.67|578.11|575.61|24
1606724280000|2020-11-30 08:18:00|578.16|575.66|578.14|575.64|578.16|575.66|578.11|575.61|19
1606724290000|2020-11-30 08:18:10|578.13|575.63|578.11|575.61|578.14|575.64|578.1|575.6|12
1606724300000|2020-11-30 08:18:20|578.12|575.62|578.44|575.94|578.46|575.96|578.11|575.61|27
1606724310000|2020-11-30 08:18:30|578.47|575.97|578.51|576.01|578.52|576.02|578.43|575.93|21
1606724320000|2020-11-30 08:18:40|578.49|575.99|578.58|576.08|578.87|576.37|578.49|575.99|29
1606724330000|2020-11-30 08:18:50|578.57|576.07|578.67|576.17|578.71|576.21|578.51|576.01|27
1606724340000|2020-11-30 08:19:00|578.68|576.18|578.76|576.26|578.79|576.29|578.68|576.18|19
1606724350000|2020-11-30 08:19:10|578.78|576.28|578.89|576.39|578.9|576.4|578.7|576.2|23
1606724360000|2020-11-30 08:19:20|578.92|576.42|578.78|576.28|578.94|576.44|578.78|576.28|22
1606724370000|2020-11-30 08:19:30|578.77|576.27|578.67|576.17|578.77|576.27|578.63|576.13|15
1606724380000|2020-11-30 08:19:40|578.69|576.19|578.55|576.05|578.69|576.19|578.55|576.05|8
1606724390000|2020-11-30 08:19:50|578.54|576.04|578.53|576.03|578.54|576.04|578.52|576.02|6
1606724400000|2020-11-30 08:20:00|578.54|576.04|578.62|576.12|578.72|576.22|578.54|576.04|21
1606724410000|2020-11-30 08:20:10|578.58|576.08|578.38|575.88|578.58|576.08|578.28|575.78|28
1606724420000|2020-11-30 08:20:20|578.4|575.9|578.29|575.79|578.4|575.9|578.29|575.79|22
1606724430000|2020-11-30 08:20:30|578.28|575.78|578.25|575.75|578.3|575.8|578.25|575.75|12
1606724440000|2020-11-30 08:20:40|578.16|575.66|577.81|575.31|578.16|575.66|577.81|575.31|24
1606724450000|2020-11-30 08:20:50|577.78|575.28|577.97|575.47|577.97|575.47|577.69|575.19|25
1606724460000|2020-11-30 08:21:00|578.08|575.58|578.25|575.75|578.27|575.77|578.08|575.58|32
1606724470000|2020-11-30 08:21:10|578.26|575.76|578.13|575.63|578.26|575.76|578.12|575.62|24
1606724480000|2020-11-30 08:21:20|578.12|575.62|578.27|575.77|578.27|575.77|578.08|575.58|24
1606724490000|2020-11-30 08:21:30|578.28|575.78|578.41|575.91|578.45|575.95|578.28|575.78|22
1606724500000|2020-11-30 08:21:40|578.46|575.96|578.23|575.73|578.53|576.03|578.23|575.73|22
1606724510000|2020-11-30 08:21:50|578.24|575.74|577.91|575.41|578.24|575.74|577.86|575.36|30
1606724520000|2020-11-30 08:22:00|577.92|575.42|577.62|575.12|577.92|575.42|577.61|575.11|34
1606724530000|2020-11-30 08:22:10|577.57|575.07|577.51|575.01|577.62|575.12|577.48|574.98|28
1606724540000|2020-11-30 08:22:20|577.53|575.03|577.67|575.17|577.68|575.18|577.28|574.78|36
1606724550000|2020-11-30 08:22:30|577.66|575.16|577.6|575.1|577.71|575.21|577.6|575.1|27
1606724560000|2020-11-30 08:22:40|577.59|575.09|577.41|574.91|577.75|575.25|577.41|574.91|31
1606724570000|2020-11-30 08:22:50|577.42|574.92|577.19|574.69|577.42|574.92|577.17|574.67|31
1606724580000|2020-11-30 08:23:00|577.2|574.7|577.47|574.97|577.47|574.97|577.2|574.7|28
1606724590000|2020-11-30 08:23:10|577.59|575.09|577.89|575.39|577.9|575.4|577.59|575.09|30
1606724600000|2020-11-30 08:23:20|577.94|575.44|577.93|575.43|578.03|575.53|577.91|575.41|33
1606724610000|2020-11-30 08:23:30|577.91|575.41|578.04|575.54|578.07|575.57|577.91|575.41|24
1606724620000|2020-11-30 08:23:40|578.06|575.56|578.08|575.58|578.1|575.6|578.05|575.55|22
1606724630000|2020-11-30 08:23:50|578.11|575.61|578.09|575.59|578.12|575.62|578.08|575.58|17
1606724640000|2020-11-30 08:24:00|578.11|575.61|578.38|575.88|578.38|575.88|578.06|575.56|20
1606724650000|2020-11-30 08:24:10|578.37|575.87|578.31|575.81|578.39|575.89|578.27|575.77|23
1606724660000|2020-11-30 08:24:20|578.32|575.82|577.93|575.43|578.33|575.83|577.92|575.42|23
1606724670000|2020-11-30 08:24:30|577.91|575.41|577.56|575.06|577.91|575.41|577.54|575.04|27
1606724680000|2020-11-30 08:24:40|577.55|575.05|577.45|574.95|577.66|575.16|577.45|574.95|30
1606724690000|2020-11-30 08:24:50|577.44|574.94|577.46|574.96|577.5|575|577.44|574.94|22
1606724700000|2020-11-30 08:25:00|577.44|574.94|577.11|574.61|577.44|574.94|577.1|574.6|34
1606724710000|2020-11-30 08:25:10|577.12|574.62|576.87|574.37|577.12|574.62|576.82|574.32|32
1606724720000|2020-11-30 08:25:20|576.88|574.38|576.9|574.4|577.23|574.73|576.87|574.37|35
1606724730000|2020-11-30 08:25:30|576.88|574.38|576.76|574.26|576.97|574.47|576.76|574.26|21
1606724740000|2020-11-30 08:25:40|576.77|574.27|576.53|574.03|576.77|574.27|576.53|574.03|23
1606724750000|2020-11-30 08:25:50|576.55|574.05|575.9|573.4|576.55|574.05|575.82|573.32|31
1606724760000|2020-11-30 08:26:00|575.92|573.42|575.57|573.07|575.92|573.42|575.44|572.94|31
1606724770000|2020-11-30 08:26:10|575.61|573.11|575.06|572.56|575.61|573.11|575.06|572.56|38
1606724780000|2020-11-30 08:26:20|575.15|572.65|574.97|572.47|575.23|572.73|574.97|572.47|32
1606724790000|2020-11-30 08:26:30|575|572.5|574.9|572.4|575.11|572.61|574.8|572.3|22
1606724800000|2020-11-30 08:26:40|574.87|572.37|575.41|572.91|575.52|573.02|574.68|572.18|33
1606724810000|2020-11-30 08:26:50|575.56|573.06|575.72|573.22|575.8|573.3|575.5|573|24
1606724820000|2020-11-30 08:27:00|575.74|573.24|575.25|572.75|575.74|573.24|575.25|572.75|31
1606724830000|2020-11-30 08:27:10|575.28|572.78|574.97|572.47|575.5|573|574.94|572.44|35
1606724840000|2020-11-30 08:27:20|574.98|572.48|574.58|572.08|575.02|572.52|574.54|572.04|28
1606724850000|2020-11-30 08:27:30|574.55|572.05|574.59|572.09|574.87|572.37|574.55|572.05|30
1606724860000|2020-11-30 08:27:40|574.54|572.04|574.57|572.07|574.57|572.07|574.3|571.8|29
1606724870000|2020-11-30 08:27:50|574.56|572.06|575.07|572.57|575.08|572.58|574.56|572.06|37
1606724880000|2020-11-30 08:28:00|575|572.5|574.72|572.22|575|572.5|574.72|572.22|32
1606724890000|2020-11-30 08:28:10|574.77|572.27|574.69|572.19|574.91|572.41|574.69|572.19|32
1606724900000|2020-11-30 08:28:20|574.68|572.18|574.7|572.2|574.83|572.33|574.68|572.18|22
1606724910000|2020-11-30 08:28:30|574.68|572.18|574.58|572.08|574.68|572.18|574.48|571.98|22
1606724920000|2020-11-30 08:28:40|574.59|572.09|574.5|572|574.7|572.2|574.5|572|29
1606724930000|2020-11-30 08:28:50|574.48|571.98|574.66|572.16|574.66|572.16|574.27|571.77|31
1606724940000|2020-11-30 08:29:00|574.68|572.18|574.86|572.36|574.86|572.36|574.62|572.12|25
1606724950000|2020-11-30 08:29:10|574.84|572.34|574.75|572.25|574.99|572.49|574.74|572.24|27
1606724960000|2020-11-30 08:29:20|574.77|572.27|574.98|572.48|574.98|572.48|574.75|572.25|26
1606724970000|2020-11-30 08:29:30|574.96|572.46|575.66|573.16|575.66|573.16|574.95|572.45|15
1606724980000|2020-11-30 08:29:40|575.71|573.21|575.47|572.97|575.71|573.21|575.47|572.97|14
1606724990000|2020-11-30 08:29:50|575.38|572.88|575.57|573.07|575.6|573.1|575.38|572.88|28
1606725000000|2020-11-30 08:30:00|575.56|573.06|575.7|573.2|575.79|573.29|575.54|573.04|28
1606725010000|2020-11-30 08:30:10|575.68|573.18|575.73|573.23|575.78|573.28|575.67|573.17|29
1606725020000|2020-11-30 08:30:20|575.72|573.22|575.68|573.18|575.74|573.24|575.68|573.18|19
1606725030000|2020-11-30 08:30:30|575.7|573.2|576.25|573.75|576.25|573.75|575.68|573.18|27
1606725040000|2020-11-30 08:30:40|576.27|573.77|576.44|573.94|576.51|574.01|576.23|573.73|27
1606725050000|2020-11-30 08:30:50|576.36|573.86|576.68|574.18|576.7|574.2|576.31|573.81|29
1606725060000|2020-11-30 08:31:00|576.77|574.27|576.77|574.27|576.83|574.33|576.65|574.15|30
1606725070000|2020-11-30 08:31:10|576.78|574.28|576.92|574.42|576.92|574.42|576.78|574.28|16
1606725080000|2020-11-30 08:31:20|576.9|574.4|576.86|574.36|576.95|574.45|576.84|574.34|26
1606725090000|2020-11-30 08:31:30|576.83|574.33|576.74|574.24|576.85|574.35|576.69|574.19|26
1606725100000|2020-11-30 08:31:40|576.75|574.25|576.57|574.07|576.75|574.25|576.54|574.04|24
1606725110000|2020-11-30 08:31:50|576.58|574.08|576.3|573.8|576.6|574.1|576.3|573.8|29
1606725120000|2020-11-30 08:32:00|576.27|573.77|576.27|573.77|576.29|573.79|576.2|573.7|27
1606725130000|2020-11-30 08:32:10|576.22|573.72|576.27|573.77|576.27|573.77|576.19|573.69|20
1606725140000|2020-11-30 08:32:20|576.28|573.78|576.66|574.16|576.67|574.17|576.28|573.78|31
1606725150000|2020-11-30 08:32:30|576.65|574.15|576.8|574.3|576.8|574.3|576.65|574.15|23
1606725160000|2020-11-30 08:32:40|576.78|574.28|576.86|574.36|576.88|574.38|576.78|574.28|23
1606725170000|2020-11-30 08:32:50|576.87|574.37|577.03|574.53|577.03|574.53|576.82|574.32|25
1606725180000|2020-11-30 08:33:00|577.04|574.54|577.33|574.83|577.35|574.85|577.02|574.52|22
1606725190000|2020-11-30 08:33:10|577.3|574.8|577.44|574.94|577.46|574.96|577.3|574.8|20
1606725200000|2020-11-30 08:33:20|577.46|574.96|577.8|575.3|577.8|575.3|577.22|574.72|27
1606725210000|2020-11-30 08:33:30|577.74|575.24|578.26|575.76|578.26|575.76|577.67|575.17|27
1606725220000|2020-11-30 08:33:40|578.25|575.75|578.06|575.56|578.3|575.8|578.02|575.52|31
1606725230000|2020-11-30 08:33:50|578.05|575.55|578.3|575.8|578.36|575.86|578.03|575.53|31
1606725240000|2020-11-30 08:34:00|578.32|575.82|578.24|575.74|578.37|575.87|578.23|575.73|26
1606725250000|2020-11-30 08:34:10|578.25|575.75|578.51|576.01|578.52|576.02|578.24|575.74|25
1606725260000|2020-11-30 08:34:20|578.53|576.03|578.17|575.67|578.53|576.03|578.17|575.67|33
1606725270000|2020-11-30 08:34:30|578.2|575.7|578.11|575.61|578.2|575.7|578.05|575.55|26
1606725280000|2020-11-30 08:34:40|578.13|575.63|578.22|575.72|578.22|575.72|578.04|575.54|24
1606725290000|2020-11-30 08:34:50|578.29|575.79|578.15|575.65|578.37|575.87|578.15|575.65|25
1606725300000|2020-11-30 08:35:00|578.18|575.68|578.37|575.87|578.38|575.88|578.18|575.68|26
1606725310000|2020-11-30 08:35:10|578.36|575.86|578.29|575.79|578.38|575.88|578.24|575.74|23
1606725320000|2020-11-30 08:35:20|578.3|575.8|578.31|575.81|578.33|575.83|578.24|575.74|26
1606725330000|2020-11-30 08:35:30|578.3|575.8|578.42|575.92|578.42|575.92|578.28|575.78|22
1606725340000|2020-11-30 08:35:40|578.44|575.94|578.21|575.71|578.45|575.95|578.21|575.71|24
1606725350000|2020-11-30 08:35:50|578.2|575.7|578.18|575.68|578.21|575.71|578.06|575.56|24
1606725360000|2020-11-30 08:36:00|578.23|575.73|578.3|575.8|578.37|575.87|578.23|575.73|21
1606725370000|2020-11-30 08:36:10|578.28|575.78|578.27|575.77|578.29|575.79|578.23|575.73|24
1606725380000|2020-11-30 08:36:20|578.29|575.79|578.26|575.76|578.29|575.79|578.25|575.75|10
1606725390000|2020-11-30 08:36:30|578.31|575.81|578.45|575.95|578.46|575.96|578.31|575.81|15
1606725400000|2020-11-30 08:36:40|578.43|575.93|578.45|575.95|578.45|575.95|578.41|575.91|12
1606725410000|2020-11-30 08:36:50|578.42|575.92|578.47|575.97|578.5|576|578.42|575.92|13
1606725420000|2020-11-30 08:37:00|578.46|575.96|578.62|576.12|578.66|576.16|578.46|575.96|17
1606725430000|2020-11-30 08:37:10|578.67|576.17|578.83|576.33|578.95|576.45|578.65|576.15|26
1606725440000|2020-11-30 08:37:20|578.9|576.4|579.02|576.52|579.11|576.61|578.9|576.4|29
1606725450000|2020-11-30 08:37:30|578.97|576.47|579.11|576.61|579.14|576.64|578.97|576.47|20
1606725460000|2020-11-30 08:37:40|579.12|576.62|579.24|576.74|579.28|576.78|579.12|576.62|21
1606725470000|2020-11-30 08:37:50|579.27|576.77|579.21|576.71|579.27|576.77|579.2|576.7|15
1606725480000|2020-11-30 08:38:00|579.22|576.72|579.09|576.59|579.22|576.72|579.02|576.52|21
1606725490000|2020-11-30 08:38:10|579.11|576.61|579|576.5|579.11|576.61|579|576.5|20
1606725500000|2020-11-30 08:38:20|579.01|576.51|579.02|576.52|579.02|576.52|578.97|576.47|17
1606725510000|2020-11-30 08:38:30|579.04|576.54|579.16|576.66|579.16|576.66|579.03|576.53|9
1606725520000|2020-11-30 08:38:40|579.15|576.65|579.24|576.74|579.25|576.75|579.08|576.58|22
1606725530000|2020-11-30 08:38:50|579.27|576.77|579.1|576.6|579.27|576.77|579.1|576.6|17
1606725540000|2020-11-30 08:39:00|579.11|576.61|579.11|576.61|579.13|576.63|579.08|576.58|12
1606725550000|2020-11-30 08:39:10|579.08|576.58|579.07|576.57|579.1|576.6|579.04|576.54|11
1606725560000|2020-11-30 08:39:20|579.04|576.54|579.03|576.53|579.09|576.59|579.03|576.53|13
1606725570000|2020-11-30 08:39:30|578.99|576.49|578.88|576.38|578.99|576.49|578.88|576.38|18
1606725580000|2020-11-30 08:39:40|578.84|576.34|578.63|576.13|578.86|576.36|578.63|576.13|21
1606725590000|2020-11-30 08:39:50|578.64|576.14|578.51|576.01|578.64|576.14|578.46|575.96|19
1606725600000|2020-11-30 08:40:00|578.5|576|578.45|575.95|578.5|576|578.43|575.93|10
1606725610000|2020-11-30 08:40:10|578.44|575.94|578.85|576.35|578.85|576.35|578.44|575.94|24
1606725620000|2020-11-30 08:40:20|578.86|576.36|578.8|576.3|578.88|576.38|578.71|576.21|20
1606725630000|2020-11-30 08:40:30|578.81|576.31|578.74|576.24|578.83|576.33|578.73|576.23|19
1606725640000|2020-11-30 08:40:40|578.76|576.26|578.63|576.13|578.76|576.26|578.63|576.13|18
1606725650000|2020-11-30 08:40:50|578.65|576.15|578.72|576.22|578.74|576.24|578.6|576.1|14
1606725660000|2020-11-30 08:41:00|578.74|576.24|578.85|576.35|578.88|576.38|578.74|576.24|12
1606725670000|2020-11-30 08:41:10|578.9|576.4|578.77|576.27|578.9|576.4|578.76|576.26|18
1606725680000|2020-11-30 08:41:20|578.78|576.28|578.73|576.23|578.79|576.29|578.72|576.22|11
1606725690000|2020-11-30 08:41:30|578.74|576.24|578.78|576.28|578.78|576.28|578.71|576.21|23
1606725700000|2020-11-30 08:41:40|578.79|576.29|578.74|576.24|578.8|576.3|578.73|576.23|17
1606725710000|2020-11-30 08:41:50|578.73|576.23|578.7|576.2|578.77|576.27|578.69|576.19|16
1606725720000|2020-11-30 08:42:00|578.68|576.18|578.4|575.9|578.68|576.18|578.39|575.89|23
1606725730000|2020-11-30 08:42:10|578.41|575.91|578.47|575.97|578.5|576|578.38|575.88|27
1606725740000|2020-11-30 08:42:20|578.48|575.98|578.39|575.89|578.53|576.03|578.37|575.87|18
1606725750000|2020-11-30 08:42:30|578.44|575.94|578.56|576.06|578.76|576.26|578.44|575.94|28
1606725760000|2020-11-30 08:42:40|578.6|576.1|578.7|576.2|578.8|576.3|578.59|576.09|23
1606725770000|2020-11-30 08:42:50|578.67|576.17|578.68|576.18|578.77|576.27|578.67|576.17|28
1606725780000|2020-11-30 08:43:00|578.66|576.16|578.6|576.1|578.69|576.19|578.6|576.1|14
1606725790000|2020-11-30 08:43:10|578.59|576.09|578.65|576.15|578.72|576.22|578.59|576.09|13
1606725800000|2020-11-30 08:43:20|578.67|576.17|578.69|576.19|578.7|576.2|578.65|576.15|12
1606725810000|2020-11-30 08:43:30|578.67|576.17|578.6|576.1|578.69|576.19|578.59|576.09|15
1606725820000|2020-11-30 08:43:40|578.59|576.09|578.61|576.11|578.61|576.11|578.57|576.07|10
1606725830000|2020-11-30 08:43:50|578.62|576.12|578.3|575.8|578.63|576.13|578.28|575.78|13
1606725840000|2020-11-30 08:44:00|578.31|575.81|578.29|575.79|578.31|575.81|578.29|575.79|8
1606725850000|2020-11-30 08:44:10|578.3|575.8|578.35|575.85|578.41|575.91|578.29|575.79|27
1606725860000|2020-11-30 08:44:20|578.36|575.86|578.37|575.87|578.4|575.9|578.29|575.79|22
1606725870000|2020-11-30 08:44:30|578.53|576.03|578.62|576.12|578.63|576.13|578.47|575.97|17
1606725880000|2020-11-30 08:44:40|578.61|576.11|578.53|576.03|578.64|576.14|578.5|576|18
1606725890000|2020-11-30 08:44:50|578.52|576.02|578.47|575.97|578.52|576.02|578.47|575.97|16
1606725900000|2020-11-30 08:45:00|578.52|576.02|578.4|575.9|578.66|576.16|578.36|575.86|26
1606725910000|2020-11-30 08:45:10|578.37|575.87|578.53|576.03|578.56|576.06|578.37|575.87|19
1606725920000|2020-11-30 08:45:20|578.56|576.06|578.54|576.04|578.59|576.09|578.46|575.96|25
1606725930000|2020-11-30 08:45:30|578.55|576.05|578.48|575.98|578.57|576.07|578.44|575.94|34
1606725940000|2020-11-30 08:45:40|578.5|576|578.49|575.99|578.5|576|578.45|575.95|21
1606725950000|2020-11-30 08:45:50|578.48|575.98|578.48|575.98|578.49|575.99|578.45|575.95|18
1606725960000|2020-11-30 08:46:00|578.47|575.97|578.44|575.94|578.48|575.98|578.39|575.89|18
1606725970000|2020-11-30 08:46:10|578.42|575.92|578.12|575.62|578.42|575.92|578.12|575.62|27
1606725980000|2020-11-30 08:46:20|578.13|575.63|578.09|575.59|578.13|575.63|578.08|575.58|21
1606725990000|2020-11-30 08:46:30|578.08|575.58|578.04|575.54|578.11|575.61|578.03|575.53|9
1606726000000|2020-11-30 08:46:40|578.01|575.51|578.06|575.56|578.08|575.58|578.01|575.51|15
1606726010000|2020-11-30 08:46:50|578.09|575.59|578.15|575.65|578.2|575.7|578.09|575.59|17
1606726020000|2020-11-30 08:47:00|578.14|575.64|578.06|575.56|578.15|575.65|578.02|575.52|25
1606726030000|2020-11-30 08:47:10|578.05|575.55|577.59|575.09|578.09|575.59|577.59|575.09|28
1606726040000|2020-11-30 08:47:20|577.58|575.08|577.85|575.35|577.85|575.35|577.58|575.08|26
1606726050000|2020-11-30 08:47:30|577.84|575.34|578.17|575.67|578.17|575.67|577.77|575.27|23
1606726060000|2020-11-30 08:47:40|578.16|575.66|578.38|575.88|578.38|575.88|578.16|575.66|29
1606726070000|2020-11-30 08:47:50|578.37|575.87|578.34|575.84|578.37|575.87|578.3|575.8|22
1606726080000|2020-11-30 08:48:00|578.33|575.83|578.76|576.26|578.78|576.28|578.28|575.78|27
1606726090000|2020-11-30 08:48:10|578.77|576.27|578.72|576.22|578.81|576.31|578.68|576.18|25
1606726100000|2020-11-30 08:48:20|578.75|576.25|578.9|576.4|579.03|576.53|578.73|576.23|26
1606726110000|2020-11-30 08:48:30|578.92|576.42|578.9|576.4|578.95|576.45|578.86|576.36|30
1606726120000|2020-11-30 08:48:40|578.92|576.42|579.22|576.72|579.22|576.72|578.89|576.39|25
1606726130000|2020-11-30 08:48:50|579.24|576.74|579.22|576.72|579.24|576.74|579.16|576.66|20
1606726140000|2020-11-30 08:49:00|579.23|576.73|579.24|576.74|579.27|576.77|579.18|576.68|18
1606726150000|2020-11-30 08:49:10|579.23|576.73|579.23|576.73|579.25|576.75|579.22|576.72|20
1606726160000|2020-11-30 08:49:20|579.25|576.75|579.22|576.72|579.28|576.78|579.21|576.71|28
1606726170000|2020-11-30 08:49:30|579.23|576.73|579.14|576.64|579.25|576.75|579.13|576.63|24
1606726180000|2020-11-30 08:49:40|579.15|576.65|579.22|576.72|579.25|576.75|579.14|576.64|26
1606726190000|2020-11-30 08:49:50|579.23|576.73|579.16|576.66|579.23|576.73|579.16|576.66|15
1606726200000|2020-11-30 08:50:00|579.15|576.65|578.55|576.05|579.15|576.65|578.55|576.05|29
1606726210000|2020-11-30 08:50:10|578.56|576.06|578.58|576.08|578.59|576.09|578.53|576.03|21
1606726220000|2020-11-30 08:50:20|578.56|576.06|578.72|576.22|578.72|576.22|578.56|576.06|22
1606726230000|2020-11-30 08:50:30|578.71|576.21|578.96|576.46|578.97|576.47|578.71|576.21|25
1606726240000|2020-11-30 08:50:40|578.95|576.45|578.88|576.38|578.99|576.49|578.84|576.34|22
1606726250000|2020-11-30 08:50:50|578.86|576.36|578.93|576.43|578.94|576.44|578.86|576.36|19
1606726260000|2020-11-30 08:51:00|578.94|576.44|578.86|576.36|578.94|576.44|578.86|576.36|14
1606726270000|2020-11-30 08:51:10|578.88|576.38|578.82|576.32|578.88|576.38|578.82|576.32|14
1606726280000|2020-11-30 08:51:20|578.85|576.35|579.05|576.55|579.05|576.55|578.85|576.35|18
1606726290000|2020-11-30 08:51:30|579.04|576.54|578.65|576.15|579.04|576.54|578.65|576.15|23
1606726300000|2020-11-30 08:51:40|578.67|576.17|578.62|576.12|578.67|576.17|578.56|576.06|22
1606726310000|2020-11-30 08:51:50|578.63|576.13|578.53|576.03|578.64|576.14|578.53|576.03|23
1606726320000|2020-11-30 08:52:00|578.52|576.02|578.55|576.05|578.59|576.09|578.51|576.01|23
1606726330000|2020-11-30 08:52:10|578.56|576.06|578.8|576.3|578.81|576.31|578.54|576.04|17
1606726340000|2020-11-30 08:52:20|578.81|576.31|578.72|576.22|578.84|576.34|578.72|576.22|23
1606726350000|2020-11-30 08:52:30|578.71|576.21|578.5|576|578.72|576.22|578.5|576|10
1606726360000|2020-11-30 08:52:40|578.49|575.99|578.56|576.06|578.56|576.06|578.49|575.99|10
1606726370000|2020-11-30 08:52:50|578.6|576.1|578.82|576.32|578.89|576.39|578.59|576.09|26
1606726380000|2020-11-30 08:53:00|578.81|576.31|578.58|576.08|578.82|576.32|578.58|576.08|29
1606726390000|2020-11-30 08:53:10|578.59|576.09|578.71|576.21|578.71|576.21|578.58|576.08|17
1606726400000|2020-11-30 08:53:20|578.7|576.2|578.72|576.22|578.82|576.32|578.69|576.19|23
1606726410000|2020-11-30 08:53:30|578.73|576.23|578.7|576.2|578.78|576.28|578.69|576.19|22
1606726420000|2020-11-30 08:53:40|578.69|576.19|578.72|576.22|578.74|576.24|578.69|576.19|24
1606726430000|2020-11-30 08:53:50|578.73|576.23|578.81|576.31|578.81|576.31|578.7|576.2|17
1606726440000|2020-11-30 08:54:00|578.8|576.3|578.65|576.15|578.8|576.3|578.64|576.14|20
1606726450000|2020-11-30 08:54:10|578.68|576.18|578.83|576.33|578.84|576.34|578.68|576.18|17
1606726460000|2020-11-30 08:54:20|578.86|576.36|578.85|576.35|578.91|576.41|578.83|576.33|18
1606726470000|2020-11-30 08:54:30|578.84|576.34|579|576.5|579.02|576.52|578.84|576.34|27
1606726480000|2020-11-30 08:54:40|578.99|576.49|578.91|576.41|578.99|576.49|578.9|576.4|19
1606726490000|2020-11-30 08:54:50|578.92|576.42|578.86|576.36|578.94|576.44|578.86|576.36|25
1606726500000|2020-11-30 08:55:00|578.87|576.37|578.92|576.42|578.94|576.44|578.87|576.37|17
1606726510000|2020-11-30 08:55:10|578.91|576.41|578.91|576.41|578.93|576.43|578.91|576.41|10
1606726520000|2020-11-30 08:55:20|578.92|576.42|578.91|576.41|578.92|576.42|578.9|576.4|15
1606726530000|2020-11-30 08:55:30|578.9|576.4|578.74|576.24|578.9|576.4|578.61|576.11|24
1606726540000|2020-11-30 08:55:40|578.79|576.29|578.79|576.29|578.81|576.31|578.78|576.28|11
1606726550000|2020-11-30 08:55:50|578.78|576.28|578.54|576.04|578.79|576.29|578.52|576.02|19
1606726560000|2020-11-30 08:56:00|578.52|576.02|578.2|575.7|578.53|576.03|578.2|575.7|18
1606726570000|2020-11-30 08:56:10|578.21|575.71|578.1|575.6|578.23|575.73|578.1|575.6|9
1606726580000|2020-11-30 08:56:20|578.08|575.58|577.93|575.43|578.08|575.58|577.9|575.4|16
1606726590000|2020-11-30 08:56:30|577.92|575.42|577.84|575.34|577.93|575.43|577.8|575.3|19
1606726600000|2020-11-30 08:56:40|577.85|575.35|577.82|575.32|577.87|575.37|577.81|575.31|25
1606726610000|2020-11-30 08:56:50|577.81|575.31|577.79|575.29|577.86|575.36|577.73|575.23|22
1606726620000|2020-11-30 08:57:00|577.78|575.28|577.75|575.25|577.84|575.34|577.75|575.25|20
1606726630000|2020-11-30 08:57:10|577.76|575.26|577.77|575.27|577.79|575.29|577.75|575.25|18
1606726640000|2020-11-30 08:57:20|577.78|575.28|578.04|575.54|578.05|575.55|577.78|575.28|27
1606726650000|2020-11-30 08:57:30|578.03|575.53|578|575.5|578.1|575.6|578|575.5|16
1606726660000|2020-11-30 08:57:40|578.01|575.51|577.87|575.37|578.04|575.54|577.87|575.37|23
1606726670000|2020-11-30 08:57:50|577.88|575.38|578.04|575.54|578.06|575.56|577.86|575.36|20
1606726680000|2020-11-30 08:58:00|578.02|575.52|577.9|575.4|578.06|575.56|577.89|575.39|20
1606726690000|2020-11-30 08:58:10|577.91|575.41|577.9|575.4|577.91|575.41|577.87|575.37|15
1606726700000|2020-11-30 08:58:20|577.89|575.39|577.91|575.41|577.94|575.44|577.88|575.38|13
1606726710000|2020-11-30 08:58:30|577.89|575.39|577.78|575.28|577.9|575.4|577.77|575.27|19
1606726720000|2020-11-30 08:58:40|577.77|575.27|577.94|575.44|577.94|575.44|577.77|575.27|24
1606726730000|2020-11-30 08:58:50|577.95|575.45|578.06|575.56|578.12|575.62|577.94|575.44|25
1606726740000|2020-11-30 08:59:00|578.05|575.55|578.16|575.66|578.2|575.7|578.04|575.54|19
1606726750000|2020-11-30 08:59:10|578.15|575.65|578.13|575.63|578.15|575.65|578.12|575.62|18
1606726760000|2020-11-30 08:59:20|578.14|575.64|578.02|575.52|578.14|575.64|578.01|575.51|13
1606726770000|2020-11-30 08:59:30|578.03|575.53|578.35|575.85|578.37|575.87|578.03|575.53|23
1606726780000|2020-11-30 08:59:40|578.36|575.86|578.57|576.07|578.58|576.08|578.3|575.8|25
1606726790000|2020-11-30 08:59:50|578.56|576.06|578.55|576.05|578.56|576.06|578.51|576.01|16
1606726800000|2020-11-30 09:00:00|578.54|576.04|578.82|576.32|578.82|576.32|578.53|576.03|23
1606726810000|2020-11-30 09:00:10|578.85|576.35|579.28|576.78|579.29|576.79|578.85|576.35|19
1606726820000|2020-11-30 09:00:20|579.25|576.75|579.48|576.98|579.5|577|579.25|576.75|24
1606726830000|2020-11-30 09:00:30|579.45|576.95|580.23|577.73|580.23|577.73|579.44|576.94|29
1606726840000|2020-11-30 09:00:40|580.22|577.72|580.14|577.64|580.26|577.76|580.04|577.54|30
1606726850000|2020-11-30 09:00:50|580.13|577.63|580.36|577.86|580.39|577.89|580.01|577.51|27
1606726860000|2020-11-30 09:01:00|580.37|577.87|580.78|578.28|580.83|578.33|580.37|577.87|25
1606726870000|2020-11-30 09:01:10|580.79|578.29|580.8|578.3|580.99|578.49|580.76|578.26|24
1606726880000|2020-11-30 09:01:20|580.77|578.27|580.28|577.78|580.8|578.3|580.28|577.78|34
1606726890000|2020-11-30 09:01:30|580.29|577.79|580.32|577.82|580.44|577.94|580.23|577.73|25
1606726900000|2020-11-30 09:01:40|580.31|577.81|580.26|577.76|580.33|577.83|580.19|577.69|26
1606726910000|2020-11-30 09:01:50|580.27|577.77|580.25|577.75|580.3|577.8|580.21|577.71|20
1606726920000|2020-11-30 09:02:00|580.26|577.76|580.22|577.72|580.27|577.77|580.17|577.67|25
1606726930000|2020-11-30 09:02:10|580.21|577.71|580.22|577.72|580.24|577.74|580.18|577.68|22
1606726940000|2020-11-30 09:02:20|580.2|577.7|580.02|577.52|580.28|577.78|580.02|577.52|25
1606726950000|2020-11-30 09:02:30|580.01|577.51|579.98|577.48|580.02|577.52|579.95|577.45|19
1606726960000|2020-11-30 09:02:40|579.97|577.47|579.83|577.33|579.97|577.47|579.83|577.33|28
1606726970000|2020-11-30 09:02:50|579.82|577.32|579.49|576.99|579.83|577.33|579.49|576.99|22
1606726980000|2020-11-30 09:03:00|579.51|577.01|579.46|576.96|579.53|577.03|579.44|576.94|20
1606726990000|2020-11-30 09:03:10|579.45|576.95|579.32|576.82|579.47|576.97|579.29|576.79|29
1606727000000|2020-11-30 09:03:20|579.3|576.8|578.63|576.13|579.3|576.8|578.63|576.13|27
1606727010000|2020-11-30 09:03:30|578.65|576.15|578.97|576.47|579.11|576.61|578.61|576.11|33
1606727020000|2020-11-30 09:03:40|578.96|576.46|578.55|576.05|578.96|576.46|578.55|576.05|37
1606727030000|2020-11-30 09:03:50|578.51|576.01|578.28|575.78|578.53|576.03|578.26|575.76|29
1606727040000|2020-11-30 09:04:00|578.29|575.79|578.06|575.56|578.31|575.81|578.06|575.56|22
1606727050000|2020-11-30 09:04:10|578.03|575.53|577.77|575.27|578.05|575.55|577.77|575.27|28
1606727060000|2020-11-30 09:04:20|577.79|575.29|577.76|575.26|577.79|575.29|577.73|575.23|23
1606727070000|2020-11-30 09:04:30|577.77|575.27|577.74|575.24|577.78|575.28|577.69|575.19|27
1606727080000|2020-11-30 09:04:40|577.75|575.25|578.21|575.71|578.22|575.72|577.75|575.25|32
1606727090000|2020-11-30 09:04:50|578.18|575.68|578.12|575.62|578.24|575.74|578.12|575.62|26
1606727100000|2020-11-30 09:05:00|578.11|575.61|577.8|575.3|578.15|575.65|577.8|575.3|25
1606727110000|2020-11-30 09:05:10|577.77|575.27|577.58|575.08|577.79|575.29|577.57|575.07|22
1606727120000|2020-11-30 09:05:20|577.5|575|577.86|575.36|577.89|575.39|577.49|574.99|29
1606727130000|2020-11-30 09:05:30|577.84|575.34|577.96|575.46|577.97|575.47|577.84|575.34|20
1606727140000|2020-11-30 09:05:40|577.97|575.47|578.08|575.58|578.1|575.6|577.95|575.45|30
1606727150000|2020-11-30 09:05:50|578.1|575.6|577.92|575.42|578.13|575.63|577.92|575.42|22
1606727160000|2020-11-30 09:06:00|577.91|575.41|577.79|575.29|577.91|575.41|577.74|575.24|27
1606727170000|2020-11-30 09:06:10|577.81|575.31|577.59|575.09|577.82|575.32|577.59|575.09|19
1606727180000|2020-11-30 09:06:20|577.57|575.07|577.36|574.86|577.64|575.14|577.33|574.83|25
1606727190000|2020-11-30 09:06:30|577.35|574.85|577.22|574.72|577.35|574.85|577.2|574.7|23
1606727200000|2020-11-30 09:06:40|577.23|574.73|577.24|574.74|577.26|574.76|577.21|574.71|20
1606727210000|2020-11-30 09:06:50|577.25|574.75|577.13|574.63|577.29|574.79|577.11|574.61|24
1606727220000|2020-11-30 09:07:00|577.11|574.61|576.58|574.08|577.11|574.61|576.58|574.08|28
1606727230000|2020-11-30 09:07:10|576.59|574.09|576.77|574.27|576.77|574.27|576.49|573.99|19
1606727240000|2020-11-30 09:07:20|576.85|574.35|576.95|574.45|577.04|574.54|576.85|574.35|23
1606727250000|2020-11-30 09:07:30|576.96|574.46|576.55|574.05|576.96|574.46|576.55|574.05|22
1606727260000|2020-11-30 09:07:40|576.54|574.04|576.54|574.04|576.73|574.23|576.45|573.95|25
1606727270000|2020-11-30 09:07:50|576.56|574.06|576.52|574.02|576.62|574.12|576.45|573.95|31
1606727280000|2020-11-30 09:08:00|576.5|574|576.68|574.18|576.68|574.18|576.45|573.95|27
1606727290000|2020-11-30 09:08:10|576.69|574.19|576.75|574.25|576.78|574.28|576.65|574.15|23
1606727300000|2020-11-30 09:08:20|576.73|574.23|576.51|574.01|576.79|574.29|576.49|573.99|30
1606727310000|2020-11-30 09:08:30|576.5|574|576.36|573.86|576.51|574.01|576.36|573.86|25
1606727320000|2020-11-30 09:08:40|576.37|573.87|576.42|573.92|576.49|573.99|576.34|573.84|19
1606727330000|2020-11-30 09:08:50|576.49|573.99|576.35|573.85|576.49|573.99|576.35|573.85|22
1606727340000|2020-11-30 09:09:00|576.36|573.86|575.89|573.39|576.36|573.86|575.88|573.38|21
1606727350000|2020-11-30 09:09:10|575.88|573.38|575.68|573.18|575.88|573.38|575.61|573.11|30
1606727360000|2020-11-30 09:09:20|575.66|573.16|576|573.5|576.22|573.72|575.66|573.16|32
1606727370000|2020-11-30 09:09:30|576.02|573.52|575.99|573.49|576.11|573.61|575.97|573.47|27
1606727380000|2020-11-30 09:09:40|575.97|573.47|575.69|573.19|575.97|573.47|575.68|573.18|29
1606727390000|2020-11-30 09:09:50|575.68|573.18|575.73|573.23|575.76|573.26|575.68|573.18|20
1606727400000|2020-11-30 09:10:00|575.79|573.29|575.97|573.47|576.03|573.53|575.74|573.24|27
1606727410000|2020-11-30 09:10:10|575.96|573.46|575.96|573.46|575.96|573.46|575.9|573.4|30
1606727420000|2020-11-30 09:10:20|575.92|573.42|576.04|573.54|576.06|573.56|575.89|573.39|32
1606727430000|2020-11-30 09:10:30|576.02|573.52|576.31|573.81|576.34|573.84|576.02|573.52|26
1606727440000|2020-11-30 09:10:40|576.3|573.8|576.16|573.66|576.3|573.8|576.09|573.59|26
1606727450000|2020-11-30 09:10:50|576.17|573.67|576.27|573.77|576.32|573.82|576.17|573.67|21
1606727460000|2020-11-30 09:11:00|576.26|573.76|576.62|574.12|576.65|574.15|576.26|573.76|31
1606727470000|2020-11-30 09:11:10|576.66|574.16|576.74|574.24|576.77|574.27|576.66|574.16|26
1606727480000|2020-11-30 09:11:20|576.76|574.26|576.79|574.29|576.86|574.36|576.68|574.18|23
1606727490000|2020-11-30 09:11:30|576.81|574.31|576.86|574.36|576.86|574.36|576.73|574.23|25
1606727500000|2020-11-30 09:11:40|576.85|574.35|576.43|573.93|576.9|574.4|576.42|573.92|25
1606727510000|2020-11-30 09:11:50|576.42|573.92|576.01|573.51|576.42|573.92|576.01|573.51|29
1606727520000|2020-11-30 09:12:00|576|573.5|576.01|573.51|576.06|573.56|576|573.5|25
1606727530000|2020-11-30 09:12:10|575.96|573.46|576.06|573.56|576.07|573.57|575.96|573.46|21
1606727540000|2020-11-30 09:12:20|576.07|573.57|576.21|573.71|576.27|573.77|576.07|573.57|22
1606727550000|2020-11-30 09:12:30|576.22|573.72|576.35|573.85|576.35|573.85|576.15|573.65|28
1606727560000|2020-11-30 09:12:40|576.32|573.82|576.19|573.69|576.42|573.92|576.19|573.69|22
1606727570000|2020-11-30 09:12:50|576.2|573.7|576.19|573.69|576.27|573.77|576.18|573.68|23
1606727580000|2020-11-30 09:13:00|576.23|573.73|576.36|573.86|576.36|573.86|576.23|573.73|23
1606727590000|2020-11-30 09:13:10|576.35|573.85|576.31|573.81|576.41|573.91|576.31|573.81|23
1606727600000|2020-11-30 09:13:20|576.32|573.82|576.47|573.97|576.5|574|576.28|573.78|28
1606727610000|2020-11-30 09:13:30|576.48|573.98|576.46|573.96|576.48|573.98|576.43|573.93|22
1606727620000|2020-11-30 09:13:40|576.47|573.97|576.53|574.03|576.53|574.03|576.46|573.96|14
1606727630000|2020-11-30 09:13:50|576.52|574.02|576.74|574.24|576.76|574.26|576.51|574.01|17
1606727640000|2020-11-30 09:14:00|576.81|574.31|576.96|574.46|577.03|574.53|576.81|574.31|23
1606727650000|2020-11-30 09:14:10|576.94|574.44|577|574.5|577.05|574.55|576.93|574.43|14
1606727660000|2020-11-30 09:14:20|576.99|574.49|577.06|574.56|577.07|574.57|576.99|574.49|14
1606727670000|2020-11-30 09:14:30|577.05|574.55|577.03|574.53|577.07|574.57|576.91|574.41|23
1606727680000|2020-11-30 09:14:40|577.04|574.54|577.18|574.68|577.18|574.68|577.04|574.54|16
1606727690000|2020-11-30 09:14:50|577.22|574.72|577.56|575.06|577.58|575.08|577.18|574.68|24
1606727700000|2020-11-30 09:15:00|577.58|575.08|577.35|574.85|577.81|575.31|577.35|574.85|27
1606727710000|2020-11-30 09:15:10|577.43|574.93|577.19|574.69|577.44|574.94|577.18|574.68|26
1606727720000|2020-11-30 09:15:20|577.21|574.71|577.16|574.66|577.28|574.78|577.13|574.63|27
1606727730000|2020-11-30 09:15:30|577.2|574.7|576.95|574.45|577.22|574.72|576.93|574.43|23
1606727740000|2020-11-30 09:15:40|576.93|574.43|576.75|574.25|576.96|574.46|576.74|574.24|28
1606727750000|2020-11-30 09:15:50|576.68|574.18|576.08|573.58|576.68|574.18|576.08|573.58|30
1606727760000|2020-11-30 09:16:00|576.1|573.6|576.14|573.64|576.17|573.67|576.07|573.57|25
1606727770000|2020-11-30 09:16:10|576.11|573.61|576.14|573.64|576.16|573.66|576.1|573.6|23
1606727780000|2020-11-30 09:16:20|576.12|573.62|576.07|573.57|576.12|573.62|576.05|573.55|17
1606727790000|2020-11-30 09:16:30|576.08|573.58|575.89|573.39|576.1|573.6|575.86|573.36|24
1606727800000|2020-11-30 09:16:40|575.88|573.38|575.84|573.34|576.01|573.51|575.84|573.34|16
1606727810000|2020-11-30 09:16:50|575.81|573.31|575.8|573.3|575.81|573.31|575.77|573.27|6
1606727820000|2020-11-30 09:17:00|575.81|573.31|575.88|573.38|575.88|573.38|575.74|573.24|15
1606727830000|2020-11-30 09:17:10|575.87|573.37|575.98|573.48|575.99|573.49|575.87|573.37|21
1606727840000|2020-11-30 09:17:20|575.99|573.49|576.29|573.79|576.39|573.89|575.94|573.44|30
1606727850000|2020-11-30 09:17:30|576.38|573.88|576.42|573.92|576.48|573.98|576.32|573.82|24
1606727860000|2020-11-30 09:17:40|576.45|573.95|576.53|574.03|576.53|574.03|576.41|573.91|22
1606727870000|2020-11-30 09:17:50|576.51|574.01|576.55|574.05|576.59|574.09|576.51|574.01|12
1606727880000|2020-11-30 09:18:00|576.58|574.08|577.07|574.57|577.07|574.57|576.53|574.03|30
1606727890000|2020-11-30 09:18:10|577.03|574.53|577.19|574.69|577.19|574.69|577.03|574.53|23
1606727900000|2020-11-30 09:18:20|577.18|574.68|577.26|574.76|577.27|574.77|577.16|574.66|24
1606727910000|2020-11-30 09:18:30|577.31|574.81|577.25|574.75|577.31|574.81|577.17|574.67|30
1606727920000|2020-11-30 09:18:40|577.26|574.76|578.47|575.97|578.5|576|577.17|574.67|34
1606727930000|2020-11-30 09:18:50|578.49|575.99|578.4|575.9|578.51|576.01|578.37|575.87|33
1606727940000|2020-11-30 09:19:00|578.32|575.82|578.39|575.89|578.39|575.89|578.26|575.76|24
1606727950000|2020-11-30 09:19:10|578.36|575.86|578.04|575.54|578.39|575.89|578.03|575.53|32
1606727960000|2020-11-30 09:19:20|578.03|575.53|578.08|575.58|578.19|575.69|578|575.5|29
1606727970000|2020-11-30 09:19:30|578.11|575.61|577.98|575.48|578.11|575.61|577.92|575.42|30
1606727980000|2020-11-30 09:19:40|577.97|575.47|578.13|575.63|578.16|575.66|577.93|575.43|26
1606727990000|2020-11-30 09:19:50|578.14|575.64|578.14|575.64|578.18|575.68|578.09|575.59|31
1606728000000|2020-11-30 09:20:00|578.16|575.66|578.22|575.72|578.25|575.75|578.14|575.64|26
1606728010000|2020-11-30 09:20:10|578.21|575.71|578.4|575.9|578.48|575.98|578.16|575.66|29
1606728020000|2020-11-30 09:20:20|578.41|575.91|578.25|575.75|578.42|575.92|578.24|575.74|34
1606728030000|2020-11-30 09:20:30|578.26|575.76|578.35|575.85|578.39|575.89|578.26|575.76|23
1606728040000|2020-11-30 09:20:40|578.36|575.86|578.38|575.88|578.4|575.9|578.34|575.84|22
1606728050000|2020-11-30 09:20:50|578.36|575.86|578.36|575.86|578.39|575.89|578.36|575.86|5
1606728060000|2020-11-30 09:21:00|578.41|575.91|578.59|576.09|578.59|576.09|578.36|575.86|14
1606728070000|2020-11-30 09:21:10|578.57|576.07|578.68|576.18|578.71|576.21|578.57|576.07|21
1606728080000|2020-11-30 09:21:20|578.69|576.19|578.53|576.03|578.72|576.22|578.52|576.02|16
1606728090000|2020-11-30 09:21:30|578.54|576.04|578.58|576.08|578.58|576.08|578.53|576.03|9
1606728100000|2020-11-30 09:21:40|578.57|576.07|578.59|576.09|578.62|576.12|578.57|576.07|13
1606728110000|2020-11-30 09:21:50|578.58|576.08|578.68|576.18|578.69|576.19|578.58|576.08|21
1606728120000|2020-11-30 09:22:00|578.67|576.17|578.29|575.79|578.67|576.17|578.29|575.79|23
1606728130000|2020-11-30 09:22:10|578.27|575.77|578.2|575.7|578.28|575.78|578.14|575.64|24
1606728140000|2020-11-30 09:22:20|578.22|575.72|578.02|575.52|578.26|575.76|578.02|575.52|16
1606728150000|2020-11-30 09:22:30|578.01|575.51|577.52|575.02|578.01|575.51|577.5|575|25
1606728160000|2020-11-30 09:22:40|577.53|575.03|577.63|575.13|577.68|575.18|577.51|575.01|22
1606728170000|2020-11-30 09:22:50|577.64|575.14|577.74|575.24|577.76|575.26|577.6|575.1|25
1606728180000|2020-11-30 09:23:00|577.73|575.23|577.88|575.38|577.88|575.38|577.67|575.17|25
1606728190000|2020-11-30 09:23:10|577.92|575.42|578.1|575.6|578.16|575.66|577.92|575.42|19
1606728200000|2020-11-30 09:23:20|578.08|575.58|577.81|575.31|578.08|575.58|577.8|575.3|27
1606728210000|2020-11-30 09:23:30|577.82|575.32|577.76|575.26|577.93|575.43|577.76|575.26|26
1606728220000|2020-11-30 09:23:40|577.8|575.3|577.85|575.35|577.85|575.35|577.7|575.2|24
1606728230000|2020-11-30 09:23:50|577.87|575.37|577.57|575.07|577.87|575.37|577.55|575.05|19
1606728240000|2020-11-30 09:24:00|577.56|575.06|577.63|575.13|577.63|575.13|577.46|574.96|19
1606728250000|2020-11-30 09:24:10|577.57|575.07|577.69|575.19|577.69|575.19|577.55|575.05|27
1606728260000|2020-11-30 09:24:20|577.76|575.26|577.61|575.11|577.89|575.39|577.61|575.11|26
1606728270000|2020-11-30 09:24:30|577.6|575.1|577.57|575.07|577.6|575.1|577.38|574.88|27
1606728280000|2020-11-30 09:24:40|577.58|575.08|577.52|575.02|577.65|575.15|577.52|575.02|29
1606728290000|2020-11-30 09:24:50|577.53|575.03|577.44|574.94|577.54|575.04|577.36|574.86|20
1606728300000|2020-11-30 09:25:00|577.47|574.97|577.26|574.76|577.54|575.04|577.26|574.76|21
1606728310000|2020-11-30 09:25:10|577.3|574.8|577.62|575.12|577.62|575.12|577.26|574.76|24
1606728320000|2020-11-30 09:25:20|577.64|575.14|577.82|575.32|577.9|575.4|577.61|575.11|22
1606728330000|2020-11-30 09:25:30|577.74|575.24|577.8|575.3|577.84|575.34|577.7|575.2|30
1606728340000|2020-11-30 09:25:40|577.84|575.34|577.58|575.08|577.84|575.34|577.58|575.08|25
1606728350000|2020-11-30 09:25:50|577.61|575.11|577.65|575.15|577.66|575.16|577.54|575.04|19
1606728360000|2020-11-30 09:26:00|577.63|575.13|577.63|575.13|577.73|575.23|577.63|575.13|16
1606728370000|2020-11-30 09:26:10|577.62|575.12|577.39|574.89|577.62|575.12|577.39|574.89|21
1606728380000|2020-11-30 09:26:20|577.36|574.86|577.15|574.65|577.36|574.86|577.14|574.64|18
1606728390000|2020-11-30 09:26:30|577.09|574.59|577.26|574.76|577.26|574.76|577.03|574.53|25
1606728400000|2020-11-30 09:26:40|577.25|574.75|577.27|574.77|577.3|574.8|577.2|574.7|19
1606728410000|2020-11-30 09:26:50|577.24|574.74|577.06|574.56|577.3|574.8|577.04|574.54|20
1606728420000|2020-11-30 09:27:00|577.03|574.53|576.98|574.48|577.03|574.53|576.86|574.36|30
1606728430000|2020-11-30 09:27:10|576.96|574.46|576.78|574.28|577.01|574.51|576.78|574.28|26
1606728440000|2020-11-30 09:27:20|576.76|574.26|576.67|574.17|576.78|574.28|576.61|574.11|23
1606728450000|2020-11-30 09:27:30|576.68|574.18|576.64|574.14|576.78|574.28|576.62|574.12|24
1606728460000|2020-11-30 09:27:40|576.65|574.15|576.65|574.15|576.68|574.18|576.61|574.11|19
1606728470000|2020-11-30 09:27:50|576.64|574.14|576.64|574.14|576.68|574.18|576.59|574.09|21
1606728480000|2020-11-30 09:28:00|576.63|574.13|576.36|573.86|576.63|574.13|576.36|573.86|20
1606728490000|2020-11-30 09:28:10|576.38|573.88|576.81|574.31|576.82|574.32|576.37|573.87|30
1606728500000|2020-11-30 09:28:20|576.82|574.32|576.7|574.2|576.86|574.36|576.7|574.2|20
1606728510000|2020-11-30 09:28:30|576.71|574.21|576.72|574.22|576.75|574.25|576.7|574.2|14
1606728520000|2020-11-30 09:28:40|576.73|574.23|576.68|574.18|576.76|574.26|576.67|574.17|25
1606728530000|2020-11-30 09:28:50|576.69|574.19|576.73|574.23|576.78|574.28|576.67|574.17|20
1606728540000|2020-11-30 09:29:00|576.74|574.24|576.51|574.01|576.76|574.26|576.42|573.92|28
1606728550000|2020-11-30 09:29:10|576.55|574.05|576.51|574.01|576.65|574.15|576.49|573.99|20
1606728560000|2020-11-30 09:29:20|576.55|574.05|576.5|574|576.74|574.24|576.49|573.99|20
1606728570000|2020-11-30 09:29:30|576.54|574.04|576.41|573.91|576.54|574.04|576.41|573.91|19
1606728580000|2020-11-30 09:29:40|576.43|573.93|576.43|573.93|576.46|573.96|576.39|573.89|22
1606728590000|2020-11-30 09:29:50|576.44|573.94|576.23|573.73|576.44|573.94|576.23|573.73|17
1606728600000|2020-11-30 09:30:00|576.24|573.74|576.22|573.72|576.25|573.75|576.22|573.72|5
1606728610000|2020-11-30 09:30:10|576.23|573.73|576.16|573.66|576.23|573.73|576.15|573.65|19
1606728620000|2020-11-30 09:30:20|576.15|573.65|576.15|573.65|576.16|573.66|576.14|573.64|11
1606728630000|2020-11-30 09:30:30|576.14|573.64|575.95|573.45|576.15|573.65|575.94|573.44|26
1606728640000|2020-11-30 09:30:40|575.91|573.41|575.54|573.04|575.91|573.41|575.54|573.04|27
1606728650000|2020-11-30 09:30:50|575.55|573.05|575.63|573.13|575.64|573.14|575.54|573.04|18
1606728660000|2020-11-30 09:31:00|575.62|573.12|575.53|573.03|575.62|573.12|575.53|573.03|18
1606728670000|2020-11-30 09:31:10|575.54|573.04|575.89|573.39|575.92|573.42|575.53|573.03|31
1606728680000|2020-11-30 09:31:20|575.9|573.4|576.04|573.54|576.04|573.54|575.76|573.26|31
1606728690000|2020-11-30 09:31:30|576.01|573.51|575.99|573.49|576.1|573.6|575.99|573.49|16
1606728700000|2020-11-30 09:31:40|575.98|573.48|575.79|573.29|575.98|573.48|575.79|573.29|28
1606728710000|2020-11-30 09:31:50|575.8|573.3|575.75|573.25|575.8|573.3|575.49|572.99|35
1606728720000|2020-11-30 09:32:00|575.72|573.22|575.84|573.34|575.86|573.36|575.72|573.22|22
1606728730000|2020-11-30 09:32:10|575.82|573.32|575.51|573.01|575.87|573.37|575.5|573|29
1606728740000|2020-11-30 09:32:20|575.55|573.05|575.56|573.06|575.57|573.07|575.36|572.86|25
1606728750000|2020-11-30 09:32:30|575.57|573.07|575.21|572.71|575.57|573.07|575.16|572.66|25
1606728760000|2020-11-30 09:32:40|575.2|572.7|575.42|572.92|575.43|572.93|575.2|572.7|32
1606728770000|2020-11-30 09:32:50|575.43|572.93|575.41|572.91|575.48|572.98|575.36|572.86|25
1606728780000|2020-11-30 09:33:00|575.42|572.92|575.31|572.81|575.45|572.95|575.27|572.77|26
1606728790000|2020-11-30 09:33:10|575.33|572.83|575.43|572.93|575.47|572.97|575.33|572.83|17
1606728800000|2020-11-30 09:33:20|575.45|572.95|575.36|572.86|575.45|572.95|575.36|572.86|12
1606728810000|2020-11-30 09:33:30|575.38|572.88|575.36|572.86|575.38|572.88|575.35|572.85|6
1606728820000|2020-11-30 09:33:40|575.29|572.79|574.95|572.45|575.35|572.85|574.95|572.45|24
1606728830000|2020-11-30 09:33:50|574.91|572.41|574.83|572.33|574.96|572.46|574.83|572.33|17
1606728840000|2020-11-30 09:34:00|574.84|572.34|574.8|572.3|574.86|572.36|574.76|572.26|28
1606728850000|2020-11-30 09:34:10|574.77|572.27|574.73|572.23|574.77|572.27|574.72|572.22|19
1606728860000|2020-11-30 09:34:20|574.64|572.14|574.57|572.07|574.67|572.17|574.46|571.96|28
1606728870000|2020-11-30 09:34:30|574.55|572.05|574.73|572.23|574.79|572.29|574.55|572.05|15
1606728880000|2020-11-30 09:34:40|574.74|572.24|575.16|572.66|575.16|572.66|574.74|572.24|24
1606728890000|2020-11-30 09:34:50|575.17|572.67|575.07|572.57|575.2|572.7|575.07|572.57|27
1606728900000|2020-11-30 09:35:00|575.23|572.73|575.12|572.62|575.24|572.74|575.12|572.62|22
1606728910000|2020-11-30 09:35:10|575.09|572.59|574.67|572.17|575.12|572.62|574.67|572.17|31
1606728920000|2020-11-30 09:35:20|574.74|572.24|574.77|572.27|574.86|572.36|574.74|572.24|28
1606728930000|2020-11-30 09:35:30|574.76|572.26|574.07|571.57|574.76|572.26|574.05|571.55|26
1606728940000|2020-11-30 09:35:40|574.08|571.58|574.05|571.55|574.08|571.58|574.03|571.53|31
1606728950000|2020-11-30 09:35:50|574.04|571.54|573.23|570.73|574.04|571.54|572.79|570.29|34
1606728960000|2020-11-30 09:36:00|573.25|570.75|573.45|570.95|573.52|571.02|573.13|570.63|39
1606728970000|2020-11-30 09:36:10|573.46|570.96|573.44|570.94|573.83|571.33|573.41|570.91|33
1606728980000|2020-11-30 09:36:20|573.46|570.96|573.55|571.05|573.59|571.09|573.46|570.96|26
1606728990000|2020-11-30 09:36:30|573.56|571.06|573.67|571.17|573.72|571.22|573.55|571.05|27
1606729000000|2020-11-30 09:36:40|573.68|571.18|573.56|571.06|573.72|571.22|573.56|571.06|27
1606729010000|2020-11-30 09:36:50|573.52|571.02|573.37|570.87|573.52|571.02|573.26|570.76|29
1606729020000|2020-11-30 09:37:00|573.3|570.8|573.23|570.73|573.3|570.8|573.12|570.62|31
1606729030000|2020-11-30 09:37:10|573.18|570.68|573.13|570.63|573.23|570.73|573.12|570.62|24
1606729040000|2020-11-30 09:37:20|573.12|570.62|572.97|570.47|573.13|570.63|572.88|570.38|35
1606729050000|2020-11-30 09:37:30|572.98|570.48|572.83|570.33|572.99|570.49|572.79|570.29|22
1606729060000|2020-11-30 09:37:40|572.82|570.32|572.76|570.26|572.87|570.37|572.76|570.26|25
1606729070000|2020-11-30 09:37:50|572.77|570.27|572.49|569.99|572.77|570.27|572.49|569.99|28
1606729080000|2020-11-30 09:38:00|572.47|569.97|572.67|570.17|572.68|570.18|572.44|569.94|35
1606729090000|2020-11-30 09:38:10|572.66|570.16|572.84|570.34|573.15|570.65|572.62|570.12|35
1606729100000|2020-11-30 09:38:20|572.83|570.33|572.76|570.26|572.83|570.33|572.7|570.2|22
1606729110000|2020-11-30 09:38:30|572.77|570.27|572.81|570.31|572.98|570.48|572.77|570.27|20
1606729120000|2020-11-30 09:38:40|572.8|570.3|572.61|570.11|572.8|570.3|572.59|570.09|24
1606729130000|2020-11-30 09:38:50|572.62|570.12|572.59|570.09|572.64|570.14|572.56|570.06|23
1606729140000|2020-11-30 09:39:00|572.6|570.1|572.68|570.18|572.73|570.23|572.6|570.1|14
1606729150000|2020-11-30 09:39:10|572.69|570.19|572.97|570.47|573.04|570.54|572.66|570.16|29
1606729160000|2020-11-30 09:39:20|572.99|570.49|573.24|570.74|573.25|570.75|572.97|570.47|22
1606729170000|2020-11-30 09:39:30|573.14|570.64|573.17|570.67|573.2|570.7|573.1|570.6|19
1606729180000|2020-11-30 09:39:40|573.32|570.82|573.5|571|573.54|571.04|573.3|570.8|26
1606729190000|2020-11-30 09:39:50|573.53|571.03|573.17|570.67|573.54|571.04|573.17|570.67|28
1606729200000|2020-11-30 09:40:00|573.16|570.66|572.93|570.43|573.16|570.66|572.9|570.4|31
1606729210000|2020-11-30 09:40:10|572.94|570.44|573.11|570.61|573.13|570.63|572.93|570.43|24
1606729220000|2020-11-30 09:40:20|573.12|570.62|573.39|570.89|573.41|570.91|573.11|570.61|36
1606729230000|2020-11-30 09:40:30|573.4|570.9|573.46|570.96|573.51|571.01|573.38|570.88|22
1606729240000|2020-11-30 09:40:40|573.45|570.95|573.24|570.74|573.6|571.1|573.24|570.74|29
1606729250000|2020-11-30 09:40:50|573.23|570.73|573.16|570.66|573.23|570.73|573.07|570.57|24
1606729260000|2020-11-30 09:41:00|573.17|570.67|573.23|570.73|573.25|570.75|573.12|570.62|26
1606729270000|2020-11-30 09:41:10|573.24|570.74|573.22|570.72|573.33|570.83|573.15|570.65|24
1606729280000|2020-11-30 09:41:20|573.21|570.71|573.24|570.74|573.32|570.82|573.21|570.71|20
1606729290000|2020-11-30 09:41:30|573.25|570.75|573.25|570.75|573.29|570.79|573.25|570.75|16
1606729300000|2020-11-30 09:41:40|573.18|570.68|573|570.5|573.18|570.68|572.98|570.48|26
1606729310000|2020-11-30 09:41:50|573.02|570.52|572.94|570.44|573.03|570.53|572.94|570.44|13
1606729320000|2020-11-30 09:42:00|572.88|570.38|572.8|570.3|572.93|570.43|572.79|570.29|24
1606729330000|2020-11-30 09:42:10|572.79|570.29|573.31|570.81|573.32|570.82|572.79|570.29|28
1606729340000|2020-11-30 09:42:20|573.33|570.83|573.68|571.18|573.68|571.18|573.33|570.83|19
1606729350000|2020-11-30 09:42:30|573.69|571.19|574|571.5|574.01|571.51|573.68|571.18|27
1606729360000|2020-11-30 09:42:40|573.99|571.49|574.16|571.66|574.23|571.73|573.99|571.49|23
1606729370000|2020-11-30 09:42:50|574.15|571.65|573.92|571.42|574.16|571.66|573.8|571.3|33
1606729380000|2020-11-30 09:43:00|574.01|571.51|574.07|571.57|574.12|571.62|573.99|571.49|23
1606729390000|2020-11-30 09:43:10|574.08|571.58|574.21|571.71|574.25|571.75|574.06|571.56|24
1606729400000|2020-11-30 09:43:20|574.33|571.83|574.49|571.99|574.49|571.99|574.32|571.82|23
1606729410000|2020-11-30 09:43:30|574.53|572.03|574.7|572.2|574.7|572.2|574.52|572.02|20
1606729420000|2020-11-30 09:43:40|574.72|572.22|574.8|572.3|574.82|572.32|574.66|572.16|28
1606729430000|2020-11-30 09:43:50|574.82|572.32|574.96|572.46|575.04|572.54|574.76|572.26|26
1606729440000|2020-11-30 09:44:00|574.95|572.45|575.06|572.56|575.11|572.61|574.95|572.45|27
1606729450000|2020-11-30 09:44:10|575.04|572.54|575.02|572.52|575.08|572.58|574.97|572.47|24
1606729460000|2020-11-30 09:44:20|575.03|572.53|575|572.5|575.03|572.53|574.96|572.46|17
1606729470000|2020-11-30 09:44:30|575.02|572.52|575.12|572.62|575.12|572.62|574.99|572.49|20
1606729480000|2020-11-30 09:44:40|575.1|572.6|574.94|572.44|575.14|572.64|574.94|572.44|15
1606729490000|2020-11-30 09:44:50|574.96|572.46|574.92|572.42|574.96|572.46|574.77|572.27|29
1606729500000|2020-11-30 09:45:00|574.89|572.39|574.92|572.42|574.97|572.47|574.85|572.35|30
1606729510000|2020-11-30 09:45:10|574.87|572.37|574.87|572.37|574.93|572.43|574.81|572.31|22
1606729520000|2020-11-30 09:45:20|574.86|572.36|574.49|571.99|574.88|572.38|574.49|571.99|24
1606729530000|2020-11-30 09:45:30|574.53|572.03|574.53|572.03|574.55|572.05|574.49|571.99|13
1606729540000|2020-11-30 09:45:40|574.58|572.08|574.66|572.16|574.68|572.18|574.55|572.05|26
1606729550000|2020-11-30 09:45:50|574.64|572.14|574.54|572.04|574.7|572.2|574.53|572.03|13
1606729560000|2020-11-30 09:46:00|574.55|572.05|574.57|572.07|574.57|572.07|574.54|572.04|16
1606729570000|2020-11-30 09:46:10|574.56|572.06|574.64|572.14|574.64|572.14|574.56|572.06|14
1606729580000|2020-11-30 09:46:20|574.65|572.15|574.69|572.19|574.79|572.29|574.64|572.14|19
1606729590000|2020-11-30 09:46:30|574.71|572.21|574.93|572.43|574.96|572.46|574.69|572.19|27
1606729600000|2020-11-30 09:46:40|574.91|572.41|575.09|572.59|575.11|572.61|574.91|572.41|17
1606729610000|2020-11-30 09:46:50|575.1|572.6|575.2|572.7|575.24|572.74|575.1|572.6|16
1606729620000|2020-11-30 09:47:00|575.21|572.71|575.37|572.87|575.39|572.89|575.2|572.7|14
1606729630000|2020-11-30 09:47:10|575.36|572.86|575.38|572.88|575.39|572.89|575.36|572.86|7
1606729640000|2020-11-30 09:47:20|575.35|572.85|575.28|572.78|575.38|572.88|575.28|572.78|18
1606729650000|2020-11-30 09:47:30|575.27|572.77|575.34|572.84|575.36|572.86|575.27|572.77|24
1606729660000|2020-11-30 09:47:40|575.37|572.87|575.48|572.98|575.48|572.98|575.3|572.8|26
1606729670000|2020-11-30 09:47:50|575.49|572.99|575.6|573.1|575.6|573.1|575.47|572.97|15
1606729680000|2020-11-30 09:48:00|575.59|573.09|575.35|572.85|575.61|573.11|575.35|572.85|12
1606729690000|2020-11-30 09:48:10|575.36|572.86|575.13|572.63|575.36|572.86|575.11|572.61|29
1606729700000|2020-11-30 09:48:20|575.12|572.62|575.17|572.67|575.19|572.69|575.04|572.54|24
1606729710000|2020-11-30 09:48:30|575.16|572.66|575.17|572.67|575.19|572.69|575.15|572.65|17
1606729720000|2020-11-30 09:48:40|575.16|572.66|575.25|572.75|575.25|572.75|575.14|572.64|15
1606729730000|2020-11-30 09:48:50|575.26|572.76|575.5|573|575.5|573|575.25|572.75|22
1606729740000|2020-11-30 09:49:00|575.52|573.02|575.55|573.05|575.6|573.1|575.47|572.97|27
1606729750000|2020-11-30 09:49:10|575.57|573.07|575.68|573.18|575.68|573.18|575.55|573.05|16
1606729760000|2020-11-30 09:49:20|575.67|573.17|575.75|573.25|575.75|573.25|575.66|573.16|15
1606729770000|2020-11-30 09:49:30|575.74|573.24|575.75|573.25|575.77|573.27|575.67|573.17|24
1606729780000|2020-11-30 09:49:40|575.79|573.29|576.01|573.51|576.06|573.56|575.79|573.29|27
1606729790000|2020-11-30 09:49:50|576.03|573.53|576.01|573.51|576.05|573.55|575.93|573.43|20
1606729800000|2020-11-30 09:50:00|576|573.5|576.42|573.92|576.42|573.92|576|573.5|27
1606729810000|2020-11-30 09:50:10|576.46|573.96|576.71|574.21|576.74|574.24|576.46|573.96|23
1606729820000|2020-11-30 09:50:20|576.72|574.22|576.84|574.34|576.91|574.41|576.71|574.21|25
1606729830000|2020-11-30 09:50:30|576.96|574.46|577.02|574.52|577.02|574.52|576.93|574.43|27
1606729840000|2020-11-30 09:50:40|577.03|574.53|577.12|574.62|577.2|574.7|577.03|574.53|21
1606729850000|2020-11-30 09:50:50|577.11|574.61|576.97|574.47|577.11|574.61|576.84|574.34|28
1606729860000|2020-11-30 09:51:00|576.98|574.48|576.7|574.2|576.98|574.48|576.63|574.13|31
1606729870000|2020-11-30 09:51:10|576.69|574.19|576.49|573.99|576.7|574.2|576.44|573.94|30
1606729880000|2020-11-30 09:51:20|576.47|573.97|576.89|574.39|576.94|574.44|576.45|573.95|24
1606729890000|2020-11-30 09:51:30|576.86|574.36|576.68|574.18|576.93|574.43|576.67|574.17|24
1606729900000|2020-11-30 09:51:40|576.62|574.12|576.59|574.09|576.68|574.18|576.53|574.03|28
1606729910000|2020-11-30 09:51:50|576.6|574.1|576.64|574.14|576.65|574.15|576.55|574.05|29
1606729920000|2020-11-30 09:52:00|576.65|574.15|576.95|574.45|576.95|574.45|576.64|574.14|21
1606729930000|2020-11-30 09:52:10|576.92|574.42|576.91|574.41|576.98|574.48|576.9|574.4|30
1606729940000|2020-11-30 09:52:20|576.94|574.44|576.78|574.28|576.94|574.44|576.67|574.17|30
1606729950000|2020-11-30 09:52:30|576.77|574.27|576.97|574.47|577.02|574.52|576.77|574.27|27
1606729960000|2020-11-30 09:52:40|576.99|574.49|576.91|574.41|577.01|574.51|576.88|574.38|25
1606729970000|2020-11-30 09:52:50|576.93|574.43|576.94|574.44|577.04|574.54|576.9|574.4|23
1606729980000|2020-11-30 09:53:00|576.89|574.39|576.86|574.36|576.91|574.41|576.75|574.25|29
1606729990000|2020-11-30 09:53:10|576.84|574.34|576.91|574.41|576.93|574.43|576.82|574.32|22
1606730000000|2020-11-30 09:53:20|576.94|574.44|576.63|574.13|576.98|574.48|576.63|574.13|26
1606730010000|2020-11-30 09:53:30|576.64|574.14|576.78|574.28|576.79|574.29|576.59|574.09|29
1606730020000|2020-11-30 09:53:40|576.81|574.31|576.91|574.41|576.92|574.42|576.81|574.31|19
1606730030000|2020-11-30 09:53:50|576.93|574.43|577.01|574.51|577.01|574.51|576.92|574.42|9
1606730040000|2020-11-30 09:54:00|577.05|574.55|577.19|574.69|577.19|574.69|577.05|574.55|12
1606730050000|2020-11-30 09:54:10|577.16|574.66|577.07|574.57|577.18|574.68|577.07|574.57|16
1606730060000|2020-11-30 09:54:20|577.09|574.59|577.13|574.63|577.22|574.72|577.05|574.55|26
1606730070000|2020-11-30 09:54:30|577.12|574.62|577.25|574.75|577.27|574.77|577.12|574.62|22
1606730080000|2020-11-30 09:54:40|577.21|574.71|577.2|574.7|577.26|574.76|577.11|574.61|27
1606730090000|2020-11-30 09:54:50|577.21|574.71|577.2|574.7|577.23|574.73|577.2|574.7|21
1606730100000|2020-11-30 09:55:00|577.23|574.73|577.29|574.79|577.31|574.81|577.21|574.71|18
1606730110000|2020-11-30 09:55:10|577.27|574.77|577.28|574.78|577.29|574.79|577.27|574.77|6
1606730120000|2020-11-30 09:55:20|577.29|574.79|577.29|574.79|577.31|574.81|577.26|574.76|10
1606730130000|2020-11-30 09:55:30|577.31|574.81|577.11|574.61|577.32|574.82|577.11|574.61|13
1606730140000|2020-11-30 09:55:40|577.12|574.62|577.27|574.77|577.29|574.79|577.12|574.62|32
1606730150000|2020-11-30 09:55:50|577.26|574.76|577.25|574.75|577.27|574.77|577.2|574.7|18
1606730160000|2020-11-30 09:56:00|577.26|574.76|577.22|574.72|577.27|574.77|577.22|574.72|14
1606730170000|2020-11-30 09:56:10|577.23|574.73|577.21|574.71|577.25|574.75|577.21|574.71|9
1606730180000|2020-11-30 09:56:20|577.22|574.72|577.23|574.73|577.3|574.8|577.2|574.7|15
1606730190000|2020-11-30 09:56:30|577.21|574.71|577.14|574.64|577.25|574.75|577.12|574.62|19
1606730200000|2020-11-30 09:56:40|577.13|574.63|577.23|574.73|577.25|574.75|577.13|574.63|21
1606730210000|2020-11-30 09:56:50|577.25|574.75|577.32|574.82|577.34|574.84|577.25|574.75|16
1606730220000|2020-11-30 09:57:00|577.37|574.87|577.27|574.77|577.38|574.88|577.27|574.77|18
1606730230000|2020-11-30 09:57:10|577.29|574.79|577.26|574.76|577.3|574.8|577.23|574.73|18
1606730240000|2020-11-30 09:57:20|577.3|574.8|577.08|574.58|577.32|574.82|577.08|574.58|21
1606730250000|2020-11-30 09:57:30|577.05|574.55|577.03|574.53|577.07|574.57|577.02|574.52|16
1606730260000|2020-11-30 09:57:40|577.02|574.52|577.3|574.8|577.33|574.83|577.02|574.52|24
1606730270000|2020-11-30 09:57:50|577.31|574.81|577.2|574.7|577.31|574.81|577.12|574.62|20
1606730280000|2020-11-30 09:58:00|577.19|574.69|577.23|574.73|577.23|574.73|577.17|574.67|23
1606730290000|2020-11-30 09:58:10|577.25|574.75|577.35|574.85|577.37|574.87|577.24|574.74|19
1606730300000|2020-11-30 09:58:20|577.36|574.86|577.33|574.83|577.4|574.9|577.3|574.8|21
1606730310000|2020-11-30 09:58:30|577.3|574.8|577.53|575.03|577.53|575.03|577.29|574.79|22
1606730320000|2020-11-30 09:58:40|577.52|575.02|577.61|575.11|577.61|575.11|577.42|574.92|22
1606730330000|2020-11-30 09:58:50|577.62|575.12|577.61|575.11|577.64|575.14|577.56|575.06|18
1606730340000|2020-11-30 09:59:00|577.59|575.09|577.61|575.11|577.63|575.13|577.55|575.05|25
1606730350000|2020-11-30 09:59:10|577.63|575.13|577.65|575.15|577.66|575.16|577.57|575.07|22
1606730360000|2020-11-30 09:59:20|577.74|575.24|577.98|575.48|577.98|575.48|577.74|575.24|22
1606730370000|2020-11-30 09:59:30|577.99|575.49|577.98|575.48|578.02|575.52|577.97|575.47|27
1606730380000|2020-11-30 09:59:40|577.97|575.47|577.95|575.45|577.97|575.47|577.91|575.41|18
1606730390000|2020-11-30 09:59:50|577.96|575.46|578.07|575.57|578.15|575.65|577.95|575.45|15
1606730400000|2020-11-30 10:00:00|578.04|575.54|577.78|575.28|578.06|575.56|577.78|575.28|18
1606730410000|2020-11-30 10:00:10|577.8|575.3|577.81|575.31|577.83|575.33|577.76|575.26|27
1606730420000|2020-11-30 10:00:20|577.78|575.28|577.95|575.45|577.98|575.48|577.78|575.28|19
1606730430000|2020-11-30 10:00:30|577.92|575.42|577.91|575.41|577.99|575.49|577.9|575.4|15
1606730440000|2020-11-30 10:00:40|577.9|575.4|577.93|575.43|577.94|575.44|577.9|575.4|13
1606730450000|2020-11-30 10:00:50|577.92|575.42|577.96|575.46|577.97|575.47|577.91|575.41|13
1606730460000|2020-11-30 10:01:00|577.95|575.45|577.88|575.38|577.97|575.47|577.88|575.38|16
1606730470000|2020-11-30 10:01:10|577.86|575.36|577.57|575.07|577.86|575.36|577.57|575.07|18
1606730480000|2020-11-30 10:01:20|577.64|575.14|577.64|575.14|577.67|575.17|577.57|575.07|19
1606730490000|2020-11-30 10:01:30|577.62|575.12|577.77|575.27|577.77|575.27|577.62|575.12|15
1606730500000|2020-11-30 10:01:40|577.76|575.26|577.69|575.19|577.76|575.26|577.68|575.18|24
1606730510000|2020-11-30 10:01:50|577.71|575.21|577.6|575.1|577.71|575.21|577.57|575.07|25
1606730520000|2020-11-30 10:02:00|577.57|575.07|577.47|574.97|577.61|575.11|577.46|574.96|15
1606730530000|2020-11-30 10:02:10|577.5|575|577.46|574.96|577.5|575|577.45|574.95|11
1606730540000|2020-11-30 10:02:20|577.47|574.97|577.35|574.85|577.47|574.97|577.33|574.83|14
1606730550000|2020-11-30 10:02:30|577.21|574.71|577.08|574.58|577.23|574.73|577.08|574.58|21
1606730560000|2020-11-30 10:02:40|577.07|574.57|577.25|574.75|577.26|574.76|577.07|574.57|15
1606730570000|2020-11-30 10:02:50|577.14|574.64|577.14|574.64|577.14|574.64|577|574.5|25
1606730580000|2020-11-30 10:03:00|577.13|574.63|577.16|574.66|577.17|574.67|577.07|574.57|17
1606730590000|2020-11-30 10:03:10|577.19|574.69|577.31|574.81|577.34|574.84|577.19|574.69|18
1606730600000|2020-11-30 10:03:20|577.32|574.82|577.51|575.01|577.59|575.09|577.31|574.81|27
1606730610000|2020-11-30 10:03:30|577.53|575.03|577.66|575.16|577.68|575.18|577.53|575.03|31
1606730620000|2020-11-30 10:03:40|577.68|575.18|577.85|575.35|577.89|575.39|577.65|575.15|30
1606730630000|2020-11-30 10:03:50|577.83|575.33|578.1|575.6|578.2|575.7|577.77|575.27|31
1606730640000|2020-11-30 10:04:00|578.06|575.56|578.13|575.63|578.13|575.63|577.9|575.4|28
1606730650000|2020-11-30 10:04:10|578.25|575.75|578.35|575.85|578.35|575.85|577.94|575.44|30
1606730660000|2020-11-30 10:04:20|578.36|575.86|578.82|576.32|578.84|576.34|578.33|575.83|21
1606730670000|2020-11-30 10:04:30|578.81|576.31|579.23|576.73|579.24|576.74|578.1|575.6|22
1606730680000|2020-11-30 10:04:40|579.2|576.7|579.46|576.96|579.51|577.01|579.12|576.62|21
1606730690000|2020-11-30 10:04:50|579.47|576.97|579.57|577.07|579.58|577.08|579.44|576.94|28
1606730700000|2020-11-30 10:05:00|579.72|577.22|579.69|577.19|579.72|577.22|579.65|577.15|22
1606730710000|2020-11-30 10:05:10|579.68|577.18|580.03|577.53|580.11|577.61|579.67|577.17|23
1606730720000|2020-11-30 10:05:20|580.01|577.51|579.91|577.41|580.04|577.54|579.91|577.41|25
1606730730000|2020-11-30 10:05:30|579.84|577.34|579.74|577.24|579.84|577.34|579.7|577.2|25
1606730740000|2020-11-30 10:05:40|579.78|577.28|579.79|577.29|579.85|577.35|579.77|577.27|20
1606730750000|2020-11-30 10:05:50|579.78|577.28|579.75|577.25|579.78|577.28|579.66|577.16|16
1606730760000|2020-11-30 10:06:00|579.71|577.21|579.64|577.14|579.73|577.23|579.64|577.14|15
1606730770000|2020-11-30 10:06:10|579.63|577.13|579.3|576.8|579.68|577.18|579.3|576.8|27
1606730780000|2020-11-30 10:06:20|579.31|576.81|579.1|576.6|579.31|576.81|579.1|576.6|19
1606730790000|2020-11-30 10:06:30|579.11|576.61|579.13|576.63|579.13|576.63|579.07|576.57|8
1606730800000|2020-11-30 10:06:40|579.11|576.61|579.14|576.64|579.19|576.69|579.11|576.61|17
1606730810000|2020-11-30 10:06:50|579.15|576.65|579.07|576.57|579.16|576.66|579.07|576.57|6
1606730820000|2020-11-30 10:07:00|579.06|576.56|578.93|576.43|579.06|576.56|578.91|576.41|17
1606730830000|2020-11-30 10:07:10|578.94|576.44|579.01|576.51|579.01|576.51|578.84|576.34|19
1606730840000|2020-11-30 10:07:20|578.97|576.47|578.86|576.36|578.99|576.49|578.85|576.35|14
1606730850000|2020-11-30 10:07:30|578.84|576.34|578.92|576.42|578.94|576.44|578.84|576.34|11
1606730860000|2020-11-30 10:07:40|578.87|576.37|579.11|576.61|579.11|576.61|578.87|576.37|18
1606730870000|2020-11-30 10:07:50|579.14|576.64|579.26|576.76|579.36|576.86|579.13|576.63|28
1606730880000|2020-11-30 10:08:00|579.22|576.72|578.87|576.37|579.22|576.72|578.86|576.36|27
1606730890000|2020-11-30 10:08:10|578.88|576.38|578.98|576.48|578.98|576.48|578.84|576.34|27
1606730900000|2020-11-30 10:08:20|578.99|576.49|578.97|576.47|579.06|576.56|578.96|576.46|21
1606730910000|2020-11-30 10:08:30|578.98|576.48|578.95|576.45|578.99|576.49|578.92|576.42|18
1606730920000|2020-11-30 10:08:40|578.94|576.44|578.88|576.38|578.96|576.46|578.88|576.38|16
1606730930000|2020-11-30 10:08:50|578.89|576.39|578.98|576.48|579.03|576.53|578.85|576.35|23
1606730940000|2020-11-30 10:09:00|579.01|576.51|578.97|576.47|579.06|576.56|578.95|576.45|19
1606730950000|2020-11-30 10:09:10|578.92|576.42|578.9|576.4|578.92|576.42|578.89|576.39|18
1606730960000|2020-11-30 10:09:20|578.89|576.39|579.06|576.56|579.1|576.6|578.89|576.39|22
1606730970000|2020-11-30 10:09:30|579.03|576.53|578.97|576.47|579.03|576.53|578.97|576.47|11
1606730980000|2020-11-30 10:09:40|578.98|576.48|578.91|576.41|578.99|576.49|578.91|576.41|12
1606730990000|2020-11-30 10:09:50|578.92|576.42|579.09|576.59|579.09|576.59|578.9|576.4|23
1606731000000|2020-11-30 10:10:00|579.08|576.58|578.97|576.47|579.11|576.61|578.97|576.47|12
1606731010000|2020-11-30 10:10:10|579|576.5|578.85|576.35|579|576.5|578.85|576.35|18
1606731020000|2020-11-30 10:10:20|578.84|576.34|578.93|576.43|578.93|576.43|578.84|576.34|20
1606731030000|2020-11-30 10:10:30|578.96|576.46|579.01|576.51|579.02|576.52|578.94|576.44|14
1606731040000|2020-11-30 10:10:40|579|576.5|578.95|576.45|579|576.5|578.95|576.45|21
1606731050000|2020-11-30 10:10:50|578.94|576.44|578.93|576.43|578.95|576.45|578.93|576.43|8
1606731060000|2020-11-30 10:11:00|578.94|576.44|578.87|576.37|578.94|576.44|578.86|576.36|9
1606731070000|2020-11-30 10:11:10|578.86|576.36|578.85|576.35|578.89|576.39|578.85|576.35|8
1606731080000|2020-11-30 10:11:20|578.86|576.36|578.79|576.29|578.86|576.36|578.72|576.22|15
1606731090000|2020-11-30 10:11:30|578.58|576.08|578.68|576.18|578.7|576.2|578.58|576.08|12
1606731100000|2020-11-30 10:11:40|578.69|576.19|578.8|576.3|578.8|576.3|578.68|576.18|21
1606731110000|2020-11-30 10:11:50|578.79|576.29|578.88|576.38|578.89|576.39|578.76|576.26|17
1606731120000|2020-11-30 10:12:00|579.02|576.52|578.94|576.44|579.04|576.54|578.91|576.41|25
1606731130000|2020-11-30 10:12:10|578.95|576.45|578.86|576.36|578.97|576.47|578.85|576.35|14
1606731140000|2020-11-30 10:12:20|578.88|576.38|578.82|576.32|578.9|576.4|578.78|576.28|23
1606731150000|2020-11-30 10:12:30|578.83|576.33|578.92|576.42|578.98|576.48|578.8|576.3|24
1606731160000|2020-11-30 10:12:40|578.91|576.41|578.89|576.39|578.97|576.47|578.82|576.32|22
1606731170000|2020-11-30 10:12:50|578.91|576.41|579.08|576.58|579.13|576.63|578.91|576.41|23
1606731180000|2020-11-30 10:13:00|579.1|576.6|579.03|576.53|579.12|576.62|579.03|576.53|11
1606731190000|2020-11-30 10:13:10|579.02|576.52|579.08|576.58|579.12|576.62|579.01|576.51|16
1606731200000|2020-11-30 10:13:20|579.09|576.59|579.18|576.68|579.19|576.69|579.09|576.59|17
1606731210000|2020-11-30 10:13:30|579.17|576.67|579.03|576.53|579.17|576.67|579.01|576.51|18
1606731220000|2020-11-30 10:13:40|579.02|576.52|579.1|576.6|579.17|576.67|579.01|576.51|22
1606731230000|2020-11-30 10:13:50|579.11|576.61|579.17|576.67|579.18|576.68|579.11|576.61|7
1606731240000|2020-11-30 10:14:00|579.16|576.66|579.27|576.77|579.27|576.77|579.16|576.66|8
1606731250000|2020-11-30 10:14:10|579.26|576.76|579.26|576.76|579.26|576.76|579.26|576.76|1
1606731260000|2020-11-30 10:14:20|579.28|576.78|579.32|576.82|579.34|576.84|579.28|576.78|8
1606731270000|2020-11-30 10:14:30|579.33|576.83|579.59|577.09|579.59|577.09|579.32|576.82|20
1606731280000|2020-11-30 10:14:40|579.57|577.07|579.6|577.1|579.6|577.1|579.51|577.01|10
1606731290000|2020-11-30 10:14:50|579.59|577.09|579.94|577.44|579.94|577.44|579.57|577.07|20
1606731300000|2020-11-30 10:15:00|579.96|577.46|579.95|577.45|580|577.5|579.94|577.44|15
1606731310000|2020-11-30 10:15:10|579.81|577.31|579.63|577.13|579.89|577.39|579.63|577.13|20
1606731320000|2020-11-30 10:15:20|579.65|577.15|579.76|577.26|579.76|577.26|579.61|577.11|21
1606731330000|2020-11-30 10:15:30|579.77|577.27|579.64|577.14|579.77|577.27|579.64|577.14|13
1606731340000|2020-11-30 10:15:40|579.65|577.15|579.59|577.09|579.66|577.16|579.59|577.09|16
1606731350000|2020-11-30 10:15:50|579.6|577.1|579.48|576.98|579.6|577.1|579.46|576.96|23
1606731360000|2020-11-30 10:16:00|579.47|576.97|579.37|576.87|579.49|576.99|579.37|576.87|18
1606731370000|2020-11-30 10:16:10|579.38|576.88|579.37|576.87|579.38|576.88|579.3|576.8|11
1606731380000|2020-11-30 10:16:20|579.38|576.88|579.34|576.84|579.39|576.89|579.33|576.83|23
1606731390000|2020-11-30 10:16:30|579.35|576.85|579.41|576.91|579.41|576.91|579.3|576.8|13
1606731400000|2020-11-30 10:16:40|579.4|576.9|579.38|576.88|579.43|576.93|579.37|576.87|16
1606731410000|2020-11-30 10:16:50|579.37|576.87|579.55|577.05|579.55|577.05|579.34|576.84|20
1606731420000|2020-11-30 10:17:00|579.67|577.17|579.7|577.2|579.76|577.26|579.5|577|18
1606731430000|2020-11-30 10:17:10|579.69|577.19|579.72|577.22|579.73|577.23|579.66|577.16|12
1606731440000|2020-11-30 10:17:20|579.68|577.18|579.82|577.32|579.82|577.32|579.66|577.16|18
1606731450000|2020-11-30 10:17:30|579.83|577.33|579.94|577.44|579.97|577.47|579.83|577.33|25
1606731460000|2020-11-30 10:17:40|579.9|577.4|579.74|577.24|579.9|577.4|579.66|577.16|24
1606731470000|2020-11-30 10:17:50|579.71|577.21|579.98|577.48|580.02|577.52|579.67|577.17|27
1606731480000|2020-11-30 10:18:00|579.97|577.47|580|577.5|580.01|577.51|579.96|577.46|13
1606731490000|2020-11-30 10:18:10|580.01|577.51|579.99|577.49|580.01|577.51|579.95|577.45|24
1606731500000|2020-11-30 10:18:20|580|577.5|580.16|577.66|580.18|577.68|580|577.5|11
1606731510000|2020-11-30 10:18:30|580.14|577.64|580.23|577.73|580.23|577.73|580.14|577.64|13
1606731520000|2020-11-30 10:18:40|580.31|577.81|580.38|577.88|580.42|577.92|580.3|577.8|9
1606731530000|2020-11-30 10:18:50|580.39|577.89|580.47|577.97|580.56|578.06|580.35|577.85|24
1606731540000|2020-11-30 10:19:00|580.35|577.85|580.53|578.03|580.53|578.03|580.35|577.85|16
1606731550000|2020-11-30 10:19:10|580.54|578.04|580.75|578.25|580.87|578.37|580.5|578|19
1606731560000|2020-11-30 10:19:20|580.66|578.16|580.8|578.3|580.8|578.3|580.62|578.12|19
1606731570000|2020-11-30 10:19:30|580.89|578.39|581.27|578.77|581.31|578.81|580.66|578.16|19
1606731580000|2020-11-30 10:19:40|581.31|578.81|581.24|578.74|581.4|578.9|581.22|578.72|21
1606731590000|2020-11-30 10:19:50|581.26|578.76|581.24|578.74|581.27|578.77|581.24|578.74|11
1606731600000|2020-11-30 10:20:00|581.26|578.76|581.26|578.76|581.29|578.79|581.24|578.74|12
1606731610000|2020-11-30 10:20:10|581.27|578.77|581.3|578.8|581.31|578.81|581.26|578.76|9
1606731620000|2020-11-30 10:20:20|581.29|578.79|581.25|578.75|581.29|578.79|581.24|578.74|14
1606731630000|2020-11-30 10:20:30|581.26|578.76|581.27|578.77|581.27|578.77|581.25|578.75|10
1606731640000|2020-11-30 10:20:40|581.3|578.8|581.37|578.87|581.39|578.89|581.3|578.8|14
1606731650000|2020-11-30 10:20:50|581.38|578.88|581.4|578.9|581.4|578.9|581.37|578.87|15
1606731660000|2020-11-30 10:21:00|581.41|578.91|581.44|578.94|581.45|578.95|581.4|578.9|11
1606731670000|2020-11-30 10:21:10|581.49|578.99|581.54|579.04|581.54|579.04|581.46|578.96|13
1606731680000|2020-11-30 10:21:20|581.58|579.08|582.06|579.56|582.13|579.63|581.58|579.08|23
1606731690000|2020-11-30 10:21:30|582.09|579.59|582.09|579.59|582.13|579.63|582.05|579.55|13
1606731700000|2020-11-30 10:21:40|582.08|579.58|582.32|579.82|582.32|579.82|582|579.5|19
1606731710000|2020-11-30 10:21:50|582.31|579.81|582.4|579.9|582.41|579.91|582.29|579.79|22
1606731720000|2020-11-30 10:22:00|582.36|579.86|582.65|580.15|582.69|580.19|582.36|579.86|18
1606731730000|2020-11-30 10:22:10|582.64|580.14|583.22|580.72|583.22|580.72|582.6|580.1|33
1606731740000|2020-11-30 10:22:20|583.27|580.77|583.41|580.91|583.48|580.98|583.07|580.57|26
1606731750000|2020-11-30 10:22:30|583.46|580.96|583.57|581.07|583.57|581.07|582.95|580.45|32
1606731760000|2020-11-30 10:22:40|583.56|581.06|584.21|581.71|584.29|581.79|583.56|581.06|31
1606731770000|2020-11-30 10:22:50|584.13|581.63|583.9|581.4|584.2|581.7|583.82|581.32|32
1606731780000|2020-11-30 10:23:00|583.89|581.39|584.08|581.58|584.09|581.59|583.74|581.24|32
1606731790000|2020-11-30 10:23:10|584.06|581.56|583.87|581.37|584.07|581.57|583.86|581.36|29
1606731800000|2020-11-30 10:23:20|583.91|581.41|583.6|581.1|583.91|581.41|583.58|581.08|32
1606731810000|2020-11-30 10:23:30|583.62|581.12|583.68|581.18|583.84|581.34|583.44|580.94|33
1606731820000|2020-11-30 10:23:40|583.67|581.17|583.69|581.19|583.74|581.24|583.59|581.09|24
1606731830000|2020-11-30 10:23:50|583.68|581.18|583.63|581.13|583.73|581.23|583.58|581.08|23
1606731840000|2020-11-30 10:24:00|583.65|581.15|583.39|580.89|583.66|581.16|583.39|580.89|24
1606731850000|2020-11-30 10:24:10|583.41|580.91|583.35|580.85|583.5|581|583.29|580.79|30
1606731860000|2020-11-30 10:24:20|583.36|580.86|583.37|580.87|583.44|580.94|583.26|580.76|26
1606731870000|2020-11-30 10:24:30|583.38|580.88|583.43|580.93|583.43|580.93|583.36|580.86|26
1606731880000|2020-11-30 10:24:40|583.4|580.9|583.44|580.94|583.44|580.94|583.4|580.9|9
1606731890000|2020-11-30 10:24:50|583.47|580.97|583.42|580.92|583.61|581.11|583.41|580.91|25
1606731900000|2020-11-30 10:25:00|583.43|580.93|583.41|580.91|583.43|580.93|583.4|580.9|12
1606731910000|2020-11-30 10:25:10|583.42|580.92|583.67|581.17|583.68|581.18|583.42|580.92|19
1606731920000|2020-11-30 10:25:20|583.76|581.26|583.84|581.34|583.95|581.45|583.76|581.26|24
1606731930000|2020-11-30 10:25:30|583.87|581.37|584.12|581.62|584.22|581.72|583.8|581.3|30
1606731940000|2020-11-30 10:25:40|584.19|581.69|584.17|581.67|584.25|581.75|584.14|581.64|19
1606731950000|2020-11-30 10:25:50|584.14|581.64|584.19|581.69|584.26|581.76|584.14|581.64|15
1606731960000|2020-11-30 10:26:00|584.15|581.65|584.41|581.91|584.57|582.07|584.15|581.65|29
1606731970000|2020-11-30 10:26:10|584.39|581.89|584.26|581.76|584.39|581.89|584.22|581.72|16
1606731980000|2020-11-30 10:26:20|584.25|581.75|584.07|581.57|584.26|581.76|584.07|581.57|16
1606731990000|2020-11-30 10:26:30|584.06|581.56|583.84|581.34|584.06|581.56|583.75|581.25|29
1606732000000|2020-11-30 10:26:40|583.85|581.35|583.72|581.22|583.86|581.36|583.69|581.19|21
1606732010000|2020-11-30 10:26:50|583.71|581.21|584.01|581.51|584.03|581.53|583.7|581.2|26
1606732020000|2020-11-30 10:27:00|584|581.5|584.07|581.57|584.09|581.59|583.91|581.41|19
1606732030000|2020-11-30 10:27:10|584.06|581.56|584.11|581.61|584.14|581.64|584.06|581.56|18
1606732040000|2020-11-30 10:27:20|584.1|581.6|584.01|581.51|584.12|581.62|584.01|581.51|11
1606732050000|2020-11-30 10:27:30|583.97|581.47|583.82|581.32|583.97|581.47|583.82|581.32|16
1606732060000|2020-11-30 10:27:40|583.81|581.31|583.86|581.36|583.86|581.36|583.77|581.27|15
1606732070000|2020-11-30 10:27:50|583.88|581.38|583.88|581.38|583.9|581.4|583.86|581.36|15
1606732080000|2020-11-30 10:28:00|583.89|581.39|583.79|581.29|583.93|581.43|583.69|581.19|16
1606732090000|2020-11-30 10:28:10|583.83|581.33|583.61|581.11|583.83|581.33|583.61|581.11|21
1606732100000|2020-11-30 10:28:20|583.62|581.12|583.59|581.09|583.63|581.13|583.57|581.07|14
1606732110000|2020-11-30 10:28:30|583.57|581.07|583.36|580.86|583.57|581.07|583.29|580.79|22
1606732120000|2020-11-30 10:28:40|583.34|580.84|583.2|580.7|583.34|580.84|583.15|580.65|30
1606732130000|2020-11-30 10:28:50|583.18|580.68|583.25|580.75|583.27|580.77|583.16|580.66|16
1606732140000|2020-11-30 10:29:00|583.26|580.76|583.22|580.72|583.29|580.79|583.2|580.7|11
1606732150000|2020-11-30 10:29:10|583.23|580.73|583.44|580.94|583.46|580.96|583.23|580.73|14
1606732160000|2020-11-30 10:29:20|583.43|580.93|583.45|580.95|583.46|580.96|583.43|580.93|12
1606732170000|2020-11-30 10:29:30|583.39|580.89|583.27|580.77|583.39|580.89|583.25|580.75|17
1606732180000|2020-11-30 10:29:40|583.32|580.82|583.31|580.81|583.33|580.83|583.27|580.77|15
1606732190000|2020-11-30 10:29:50|583.3|580.8|583.31|580.81|583.31|580.81|583.28|580.78|8
1606732200000|2020-11-30 10:30:00|583.3|580.8|583.36|580.86|583.39|580.89|583.29|580.79|11
1606732210000|2020-11-30 10:30:10|583.34|580.84|583.11|580.61|583.36|580.86|583.11|580.61|16
1606732220000|2020-11-30 10:30:20|583.1|580.6|583.02|580.52|583.1|580.6|582.83|580.33|20
1606732230000|2020-11-30 10:30:30|583.04|580.54|582.92|580.42|583.07|580.57|582.92|580.42|21
1606732240000|2020-11-30 10:30:40|582.93|580.43|582.96|580.46|583.01|580.51|582.92|580.42|16
1606732250000|2020-11-30 10:30:50|582.97|580.47|582.95|580.45|583.02|580.52|582.95|580.45|17
1606732260000|2020-11-30 10:31:00|582.94|580.44|582.95|580.45|582.97|580.47|582.84|580.34|30
1606732270000|2020-11-30 10:31:10|582.93|580.43|583.11|580.61|583.14|580.64|582.91|580.41|30
1606732280000|2020-11-30 10:31:20|583.09|580.59|583.03|580.53|583.12|580.62|583.02|580.52|15
1606732290000|2020-11-30 10:31:30|583.02|580.52|583|580.5|583.09|580.59|582.97|580.47|19
1606732300000|2020-11-30 10:31:40|582.98|580.48|583.01|580.51|583.02|580.52|582.95|580.45|22
1606732310000|2020-11-30 10:31:50|582.99|580.49|582.97|580.47|583.05|580.55|582.94|580.44|25
1606732320000|2020-11-30 10:32:00|582.96|580.46|582.99|580.49|582.99|580.49|582.93|580.43|16
1606732330000|2020-11-30 10:32:10|583|580.5|583.19|580.69|583.23|580.73|583|580.5|24
1606732340000|2020-11-30 10:32:20|583.2|580.7|583.22|580.72|583.27|580.77|583.2|580.7|22
1606732350000|2020-11-30 10:32:30|583.19|580.69|583.17|580.67|583.27|580.77|583.15|580.65|26
1606732360000|2020-11-30 10:32:40|583.15|580.65|583.24|580.74|583.3|580.8|583.15|580.65|20
1606732370000|2020-11-30 10:32:50|583.25|580.75|583.29|580.79|583.41|580.91|583.24|580.74|27
1606732380000|2020-11-30 10:33:00|583.28|580.78|583.06|580.56|583.33|580.83|583.06|580.56|28
1606732390000|2020-11-30 10:33:10|583.07|580.57|583.12|580.62|583.15|580.65|583.02|580.52|29
1606732400000|2020-11-30 10:33:20|583.16|580.66|583.09|580.59|583.16|580.66|583.06|580.56|25
1606732410000|2020-11-30 10:33:30|583.1|580.6|583.04|580.54|583.14|580.64|583.01|580.51|27
1606732420000|2020-11-30 10:33:40|583.05|580.55|583.09|580.59|583.09|580.59|583|580.5|21
1606732430000|2020-11-30 10:33:50|583.1|580.6|583.41|580.91|583.47|580.97|583.1|580.6|27
1606732440000|2020-11-30 10:34:00|583.42|580.92|583.39|580.89|583.42|580.92|583.37|580.87|15
1606732450000|2020-11-30 10:34:10|583.4|580.9|583.34|580.84|583.42|580.92|583.33|580.83|18
1606732460000|2020-11-30 10:34:20|583.3|580.8|583.36|580.86|583.39|580.89|583.26|580.76|26
1606732470000|2020-11-30 10:34:30|583.35|580.85|583.36|580.86|583.41|580.91|583.35|580.85|21
1606732480000|2020-11-30 10:34:40|583.37|580.87|583.37|580.87|583.39|580.89|583.36|580.86|19
1606732490000|2020-11-30 10:34:50|583.33|580.83|583.02|580.52|583.33|580.83|583.02|580.52|12
1606732500000|2020-11-30 10:35:00|583.01|580.51|582.84|580.34|583.02|580.52|582.82|580.32|23
1606732510000|2020-11-30 10:35:10|582.85|580.35|583.02|580.52|583.04|580.54|582.85|580.35|24
1606732520000|2020-11-30 10:35:20|583.01|580.51|582.89|580.39|583.03|580.53|582.88|580.38|19
1606732530000|2020-11-30 10:35:30|582.9|580.4|582.9|580.4|582.96|580.46|582.89|580.39|18
1606732540000|2020-11-30 10:35:40|582.91|580.41|582.81|580.31|582.91|580.41|582.73|580.23|20
1606732550000|2020-11-30 10:35:50|582.79|580.29|582.88|580.38|582.93|580.43|582.76|580.26|20
1606732560000|2020-11-30 10:36:00|582.89|580.39|582.78|580.28|582.89|580.39|582.76|580.26|18
1606732570000|2020-11-30 10:36:10|582.8|580.3|582.82|580.32|582.86|580.36|582.78|580.28|29
1606732580000|2020-11-30 10:36:20|582.84|580.34|582.83|580.33|582.84|580.34|582.79|580.29|19
1606732590000|2020-11-30 10:36:30|582.8|580.3|582.87|580.37|582.87|580.37|582.8|580.3|18
1606732600000|2020-11-30 10:36:40|582.89|580.39|582.92|580.42|582.92|580.42|582.84|580.34|23
1606732610000|2020-11-30 10:36:50|582.93|580.43|582.92|580.42|582.95|580.45|582.9|580.4|25
1606732620000|2020-11-30 10:37:00|582.93|580.43|583.21|580.71|583.21|580.71|582.92|580.42|21
1606732630000|2020-11-30 10:37:10|583.19|580.69|583.16|580.66|583.25|580.75|583.16|580.66|19
1606732640000|2020-11-30 10:37:20|583.2|580.7|583.05|580.55|583.2|580.7|583.05|580.55|25
1606732650000|2020-11-30 10:37:30|583.08|580.58|583.14|580.64|583.18|580.68|583.07|580.57|20
1606732660000|2020-11-30 10:37:40|583.16|580.66|583.08|580.58|583.16|580.66|583.08|580.58|21
1606732670000|2020-11-30 10:37:50|583.09|580.59|583.33|580.83|583.33|580.83|583.09|580.59|18
1606732680000|2020-11-30 10:38:00|583.36|580.86|583.36|580.86|583.37|580.87|583.27|580.77|19
1606732690000|2020-11-30 10:38:10|583.34|580.84|583.39|580.89|583.39|580.89|583.33|580.83|8
1606732700000|2020-11-30 10:38:20|583.41|580.91|583.69|581.19|583.7|581.2|583.41|580.91|24
1606732710000|2020-11-30 10:38:30|583.58|581.08|583.69|581.19|583.71|581.21|583.57|581.07|24
1606732720000|2020-11-30 10:38:40|583.66|581.16|583.75|581.25|583.78|581.28|583.62|581.12|17
1606732730000|2020-11-30 10:38:50|583.69|581.19|583.7|581.2|583.75|581.25|583.64|581.14|16
1606732740000|2020-11-30 10:39:00|583.69|581.19|583.74|581.24|583.78|581.28|583.65|581.15|25
1606732750000|2020-11-30 10:39:10|583.75|581.25|584.01|581.51|584.01|581.51|583.62|581.12|17
1606732760000|2020-11-30 10:39:20|584|581.5|583.91|581.41|584.01|581.51|583.88|581.38|21
1606732770000|2020-11-30 10:39:30|583.92|581.42|583.93|581.43|583.93|581.43|583.87|581.37|20
1606732780000|2020-11-30 10:39:40|583.95|581.45|584|581.5|584.13|581.63|583.94|581.44|25
1606732790000|2020-11-30 10:39:50|584.01|581.51|583.9|581.4|584.01|581.51|583.88|581.38|25
1606732800000|2020-11-30 10:40:00|583.91|581.41|583.86|581.36|583.92|581.42|583.86|581.36|24
1606732810000|2020-11-30 10:40:10|583.84|581.34|583.63|581.13|583.86|581.36|583.62|581.12|19
1606732820000|2020-11-30 10:40:20|583.62|581.12|583.63|581.13|583.67|581.17|583.6|581.1|27
1606732830000|2020-11-30 10:40:30|583.62|581.12|583.53|581.03|583.65|581.15|583.51|581.01|25
1606732840000|2020-11-30 10:40:40|583.51|581.01|583.61|581.11|583.65|581.15|583.51|581.01|24
1606732850000|2020-11-30 10:40:50|583.62|581.12|583.55|581.05|583.62|581.12|583.55|581.05|22
1606732860000|2020-11-30 10:41:00|583.56|581.06|583.8|581.3|583.8|581.3|583.55|581.05|18
1606732870000|2020-11-30 10:41:10|583.83|581.33|583.83|581.33|583.91|581.41|583.82|581.32|17
1606732880000|2020-11-30 10:41:20|583.84|581.34|583.8|581.3|583.84|581.34|583.8|581.3|8
1606732890000|2020-11-30 10:41:30|583.79|581.29|583.63|581.13|583.8|581.3|583.63|581.13|18
1606732900000|2020-11-30 10:41:40|583.64|581.14|583.58|581.08|583.64|581.14|583.57|581.07|16
1606732910000|2020-11-30 10:41:50|583.59|581.09|583.54|581.04|583.59|581.09|583.54|581.04|22
1606732920000|2020-11-30 10:42:00|583.56|581.06|583.58|581.08|583.6|581.1|583.56|581.06|18
1606732930000|2020-11-30 10:42:10|583.57|581.07|583.29|580.79|583.57|581.07|583.25|580.75|24
1606732940000|2020-11-30 10:42:20|583.28|580.78|583.36|580.86|583.44|580.94|583.28|580.78|22
1606732950000|2020-11-30 10:42:30|583.35|580.85|583.27|580.77|583.38|580.88|583.26|580.76|21
1606732960000|2020-11-30 10:42:40|583.28|580.78|583.27|580.77|583.3|580.8|583.27|580.77|16
1606732970000|2020-11-30 10:42:50|583.28|580.78|583.23|580.73|583.29|580.79|583.23|580.73|7
1606732980000|2020-11-30 10:43:00|583.25|580.75|583.26|580.76|583.29|580.79|583.23|580.73|24
1606732990000|2020-11-30 10:43:10|583.23|580.73|583.13|580.63|583.23|580.73|583.13|580.63|16
1606733000000|2020-11-30 10:43:20|583.12|580.62|583.19|580.69|583.19|580.69|583.11|580.61|19
1606733010000|2020-11-30 10:43:30|583.15|580.65|583.18|580.68|583.22|580.72|583.15|580.65|15
1606733020000|2020-11-30 10:43:40|583.17|580.67|583.19|580.69|583.2|580.7|583.17|580.67|8
1606733030000|2020-11-30 10:43:50|583.18|580.68|583.17|580.67|583.2|580.7|583.17|580.67|16
1606733040000|2020-11-30 10:44:00|583.18|580.68|583.18|580.68|583.19|580.69|583.17|580.67|11
1606733050000|2020-11-30 10:44:10|583.19|580.69|583.05|580.55|583.19|580.69|583.02|580.52|19
1606733060000|2020-11-30 10:44:20|583.03|580.53|583.05|580.55|583.12|580.62|583.02|580.52|14
1606733070000|2020-11-30 10:44:30|583.06|580.56|583.21|580.71|583.23|580.73|583.06|580.56|11
1606733080000|2020-11-30 10:44:40|583.2|580.7|583.2|580.7|583.2|580.7|583.2|580.7|1
1606733090000|2020-11-30 10:44:50|583.19|580.69|583.19|580.69|583.19|580.69|583.19|580.69|1
1606733100000|2020-11-30 10:45:00|583.2|580.7|583.17|580.67|583.2|580.7|583.17|580.67|3
1606733110000|2020-11-30 10:45:10|583.16|580.66|583.11|580.61|583.17|580.67|583.11|580.61|10
1606733120000|2020-11-30 10:45:20|583.1|580.6|583.08|580.58|583.13|580.63|583.07|580.57|14
1606733130000|2020-11-30 10:45:30|583.05|580.55|583.05|580.55|583.06|580.56|583.02|580.52|7
1606733140000|2020-11-30 10:45:40|583.04|580.54|583.07|580.57|583.1|580.6|583.04|580.54|15
1606733150000|2020-11-30 10:45:50|583.04|580.54|582.93|580.43|583.05|580.55|582.93|580.43|10
1606733160000|2020-11-30 10:46:00|582.9|580.4|582.9|580.4|582.94|580.44|582.9|580.4|6
1606733170000|2020-11-30 10:46:10|582.88|580.38|582.87|580.37|582.89|580.39|582.82|580.32|21
1606733180000|2020-11-30 10:46:20|582.88|580.38|582.77|580.27|582.9|580.4|582.77|580.27|19
1606733190000|2020-11-30 10:46:30|582.75|580.25|582.72|580.22|582.75|580.25|582.72|580.22|6
1606733210000|2020-11-30 10:46:50|582.71|580.21|582.82|580.32|582.82|580.32|582.68|580.18|17
1606733220000|2020-11-30 10:47:00|582.81|580.31|582.86|580.36|582.89|580.39|582.81|580.31|11
1606733230000|2020-11-30 10:47:10|582.87|580.37|582.81|580.31|582.88|580.38|582.81|580.31|9
1606733240000|2020-11-30 10:47:20|582.79|580.29|582.79|580.29|582.79|580.29|582.79|580.29|1
1606733250000|2020-11-30 10:47:30|582.83|580.33|582.82|580.32|582.83|580.33|582.81|580.31|3
1606733260000|2020-11-30 10:47:40|582.81|580.31|582.96|580.46|582.99|580.49|582.81|580.31|10
1606733270000|2020-11-30 10:47:50|582.93|580.43|582.94|580.44|582.96|580.46|582.92|580.42|13
1606733280000|2020-11-30 10:48:00|582.93|580.43|582.9|580.4|582.94|580.44|582.9|580.4|5
1606733290000|2020-11-30 10:48:10|582.87|580.37|582.65|580.15|582.87|580.37|582.65|580.15|15
1606733300000|2020-11-30 10:48:20|582.62|580.12|582.6|580.1|582.62|580.12|582.59|580.09|8
1606733310000|2020-11-30 10:48:30|582.61|580.11|582.49|579.99|582.61|580.11|582.49|579.99|22
1606733320000|2020-11-30 10:48:40|582.47|579.97|582.44|579.94|582.48|579.98|582.44|579.94|6
1606733330000|2020-11-30 10:48:50|582.43|579.93|582.26|579.76|582.45|579.95|582.26|579.76|20
1606733340000|2020-11-30 10:49:00|582.25|579.75|582.47|579.97|582.55|580.05|582.24|579.74|13
1606733350000|2020-11-30 10:49:10|582.46|579.96|582.29|579.79|582.49|579.99|582.29|579.79|20
1606733360000|2020-11-30 10:49:20|582.32|579.82|582.39|579.89|582.47|579.97|582.31|579.81|18
1606733370000|2020-11-30 10:49:30|582.4|579.9|582.38|579.88|582.4|579.9|582.34|579.84|15
1606733380000|2020-11-30 10:49:40|582.37|579.87|582.6|580.1|582.62|580.12|582.37|579.87|18
1606733390000|2020-11-30 10:49:50|582.59|580.09|582.93|580.43|582.94|580.44|582.59|580.09|15
1606733400000|2020-11-30 10:50:00|582.94|580.44|582.92|580.42|582.94|580.44|582.91|580.41|8
1606733410000|2020-11-30 10:50:10|582.91|580.41|582.88|580.38|582.91|580.41|582.86|580.36|11
1606733420000|2020-11-30 10:50:20|582.89|580.39|582.94|580.44|582.95|580.45|582.87|580.37|11
1606733430000|2020-11-30 10:50:30|582.95|580.45|582.95|580.45|582.95|580.45|582.93|580.43|14
1606733440000|2020-11-30 10:50:40|582.96|580.46|583.18|580.68|583.22|580.72|582.95|580.45|17
1606733450000|2020-11-30 10:50:50|583.2|580.7|583.2|580.7|583.23|580.73|583.17|580.67|15
1606733460000|2020-11-30 10:51:00|583.35|580.85|583.2|580.7|583.35|580.85|583.2|580.7|12
1606733470000|2020-11-30 10:51:10|583.25|580.75|583.21|580.71|583.25|580.75|583.13|580.63|16
1606733480000|2020-11-30 10:51:20|583.22|580.72|583.18|580.68|583.23|580.73|583.18|580.68|9
1606733490000|2020-11-30 10:51:30|583.19|580.69|583.06|580.56|583.26|580.76|583.06|580.56|13
1606733500000|2020-11-30 10:51:40|583.04|580.54|583.02|580.52|583.04|580.54|582.98|580.48|20
1606733510000|2020-11-30 10:51:50|583|580.5|583|580.5|583.03|580.53|582.99|580.49|21
1606733520000|2020-11-30 10:52:00|583.01|580.51|582.96|580.46|583.01|580.51|582.95|580.45|11
1606733530000|2020-11-30 10:52:10|582.97|580.47|582.98|580.48|583.01|580.51|582.97|580.47|15
1606733540000|2020-11-30 10:52:20|582.99|580.49|583.01|580.51|583.04|580.54|582.98|580.48|10
1606733550000|2020-11-30 10:52:30|583|580.5|582.97|580.47|583|580.5|582.97|580.47|10
1606733560000|2020-11-30 10:52:40|582.98|580.48|582.78|580.28|583.09|580.59|582.78|580.28|20
1606733570000|2020-11-30 10:52:50|582.79|580.29|582.7|580.2|582.79|580.29|582.7|580.2|12
1606733580000|2020-11-30 10:53:00|582.71|580.21|582.69|580.19|582.71|580.21|582.68|580.18|7
1606733590000|2020-11-30 10:53:10|582.7|580.2|582.67|580.17|582.7|580.2|582.65|580.15|6
1606733600000|2020-11-30 10:53:20|582.68|580.18|582.66|580.16|582.69|580.19|582.66|580.16|5
1606733610000|2020-11-30 10:53:30|582.67|580.17|582.69|580.19|582.69|580.19|582.65|580.15|15
1606733620000|2020-11-30 10:53:40|582.7|580.2|582.7|580.2|582.74|580.24|582.69|580.19|19
1606733630000|2020-11-30 10:53:50|582.71|580.21|582.68|580.18|582.71|580.21|582.67|580.17|13
1606733640000|2020-11-30 10:54:00|582.67|580.17|582.69|580.19|582.7|580.2|582.66|580.16|8
1606733650000|2020-11-30 10:54:10|582.66|580.16|582.68|580.18|582.69|580.19|582.63|580.13|13
1606733660000|2020-11-30 10:54:20|582.7|580.2|582.6|580.1|582.7|580.2|582.6|580.1|12
1606733670000|2020-11-30 10:54:30|582.65|580.15|582.63|580.13|582.68|580.18|582.6|580.1|21
1606733680000|2020-11-30 10:54:40|582.6|580.1|582.67|580.17|582.68|580.18|582.6|580.1|9
1606733690000|2020-11-30 10:54:50|582.62|580.12|582.61|580.11|582.62|580.12|582.61|580.11|4
1606733700000|2020-11-30 10:55:00|582.62|580.12|582.56|580.06|582.62|580.12|582.5|580|17
1606733710000|2020-11-30 10:55:10|582.55|580.05|582.56|580.06|582.58|580.08|582.55|580.05|8
1606733720000|2020-11-30 10:55:20|582.53|580.03|582.64|580.14|582.64|580.14|582.52|580.02|10
1606733730000|2020-11-30 10:55:30|582.63|580.13|582.76|580.26|582.76|580.26|582.61|580.11|16
1606733740000|2020-11-30 10:55:40|582.75|580.25|582.76|580.26|582.76|580.26|582.75|580.25|4
1606733750000|2020-11-30 10:55:50|582.75|580.25|582.76|580.26|582.76|580.26|582.75|580.25|4
1606733760000|2020-11-30 10:56:00|582.75|580.25|582.88|580.38|582.88|580.38|582.75|580.25|12
1606733770000|2020-11-30 10:56:10|582.92|580.42|582.92|580.42|582.94|580.44|582.9|580.4|6
1606733780000|2020-11-30 10:56:20|582.94|580.44|582.7|580.2|582.94|580.44|582.7|580.2|13
1606733790000|2020-11-30 10:56:30|582.69|580.19|582.7|580.2|582.73|580.23|582.69|580.19|15
1606733800000|2020-11-30 10:56:40|582.72|580.22|582.67|580.17|582.72|580.22|582.65|580.15|12
1606733810000|2020-11-30 10:56:50|582.65|580.15|582.6|580.1|582.65|580.15|582.57|580.07|16
1606733820000|2020-11-30 10:57:00|582.61|580.11|582.63|580.13|582.67|580.17|582.6|580.1|17
1606733830000|2020-11-30 10:57:10|582.62|580.12|582.4|579.9|582.62|580.12|582.4|579.9|22
1606733840000|2020-11-30 10:57:20|582.39|579.89|582.34|579.84|582.4|579.9|582.33|579.83|12
1606733850000|2020-11-30 10:57:30|582.33|579.83|582.19|579.69|582.33|579.83|582.18|579.68|8
1606733860000|2020-11-30 10:57:40|582.2|579.7|582.17|579.67|582.21|579.71|582.14|579.64|12
1606733870000|2020-11-30 10:57:50|582.16|579.66|582.1|579.6|582.18|579.68|582.09|579.59|15
1606733880000|2020-11-30 10:58:00|582.13|579.63|582.19|579.69|582.2|579.7|582.12|579.62|13
1606733890000|2020-11-30 10:58:10|582.17|579.67|582.3|579.8|582.31|579.81|582.17|579.67|8
1606733900000|2020-11-30 10:58:20|582.31|579.81|582.48|579.98|582.5|580|582.3|579.8|10
1606733910000|2020-11-30 10:58:30|582.46|579.96|582.71|580.21|582.74|580.24|582.46|579.96|25
1606733920000|2020-11-30 10:58:40|582.74|580.24|582.37|579.87|582.74|580.24|582.37|579.87|19
1606733930000|2020-11-30 10:58:50|582.44|579.94|582.57|580.07|582.59|580.09|582.37|579.87|15
1606733940000|2020-11-30 10:59:00|582.56|580.06|582.34|579.84|582.56|580.06|582.33|579.83|21
1606733950000|2020-11-30 10:59:10|582.35|579.85|582.26|579.76|582.36|579.86|582.26|579.76|15
1606733960000|2020-11-30 10:59:20|582.27|579.77|582.22|579.72|582.27|579.77|582.22|579.72|6
1606733970000|2020-11-30 10:59:30|582.21|579.71|582.17|579.67|582.22|579.72|582.15|579.65|16
1606733980000|2020-11-30 10:59:40|582.19|579.69|582.16|579.66|582.21|579.71|582.16|579.66|14
1606733990000|2020-11-30 10:59:50|582.14|579.64|581.98|579.48|582.14|579.64|581.9|579.4|25
1606734000000|2020-11-30 11:00:00|581.96|579.46|581.89|579.39|581.96|579.46|581.88|579.38|19
1606734010000|2020-11-30 11:00:10|581.91|579.41|581.97|579.47|581.97|579.47|581.89|579.39|13
1606734020000|2020-11-30 11:00:20|581.96|579.46|582.26|579.76|582.26|579.76|581.94|579.44|20
1606734030000|2020-11-30 11:00:30|582.27|579.77|582.51|580.01|582.52|580.02|582.27|579.77|19
1606734040000|2020-11-30 11:00:40|582.5|580|582.42|579.92|582.58|580.08|582.36|579.86|23
1606734050000|2020-11-30 11:00:50|582.41|579.91|582.58|580.08|582.59|580.09|582.41|579.91|6
1606734060000|2020-11-30 11:01:00|582.59|580.09|582.95|580.45|582.95|580.45|582.58|580.08|18
1606734070000|2020-11-30 11:01:10|582.93|580.43|583.08|580.58|583.08|580.58|582.93|580.43|14
1606734080000|2020-11-30 11:01:20|583.07|580.57|583.42|580.92|583.45|580.95|583.07|580.57|24
1606734090000|2020-11-30 11:01:30|583.41|580.91|584.01|581.51|584.02|581.52|583.41|580.91|17
1606734100000|2020-11-30 11:01:40|584.05|581.55|584.05|581.55|584.06|581.56|583.88|581.38|26
1606734110000|2020-11-30 11:01:50|584.03|581.53|584.5|582|584.63|582.13|584.02|581.52|32
1606734120000|2020-11-30 11:02:00|584.49|581.99|584.44|581.94|584.52|582.02|584.44|581.94|24
1606734130000|2020-11-30 11:02:10|584.4|581.9|584.28|581.78|584.4|581.9|584.24|581.74|30
1606734140000|2020-11-30 11:02:20|584.24|581.74|584.21|581.71|584.25|581.75|584.21|581.71|16
1606734150000|2020-11-30 11:02:30|584.23|581.73|584.1|581.6|584.23|581.73|584.1|581.6|20
1606734160000|2020-11-30 11:02:40|584.11|581.61|584.37|581.87|584.37|581.87|584.03|581.53|33
1606734170000|2020-11-30 11:02:50|584.36|581.86|584.42|581.92|584.64|582.14|584.35|581.85|33
1606734180000|2020-11-30 11:03:00|584.43|581.93|584.17|581.67|584.43|581.93|584.16|581.66|18
1606734190000|2020-11-30 11:03:10|584.16|581.66|584.04|581.54|584.16|581.66|584.04|581.54|8
1606734200000|2020-11-30 11:03:20|584.05|581.55|584.14|581.64|584.19|581.69|584.02|581.52|21
1606734210000|2020-11-30 11:03:30|584.06|581.56|584.16|581.66|584.16|581.66|584.01|581.51|17
1606734220000|2020-11-30 11:03:40|584.15|581.65|584.18|581.68|584.18|581.68|584.1|581.6|25
1606734230000|2020-11-30 11:03:50|584.19|581.69|584.06|581.56|584.19|581.69|584.06|581.56|15
1606734240000|2020-11-30 11:04:00|584.08|581.58|583.95|581.45|584.08|581.58|583.95|581.45|13
1606734250000|2020-11-30 11:04:10|583.94|581.44|583.79|581.29|583.94|581.44|583.77|581.27|22
1606734260000|2020-11-30 11:04:20|583.78|581.28|583.74|581.24|583.81|581.31|583.74|581.24|17
1606734270000|2020-11-30 11:04:30|583.73|581.23|583.86|581.36|583.88|581.38|583.67|581.17|21
1606734280000|2020-11-30 11:04:40|583.87|581.37|583.63|581.13|583.87|581.37|583.63|581.13|18
1606734290000|2020-11-30 11:04:50|583.65|581.15|583.73|581.23|583.89|581.39|583.61|581.11|26
1606734300000|2020-11-30 11:05:00|583.72|581.22|583.74|581.24|583.76|581.26|583.7|581.2|22
1606734310000|2020-11-30 11:05:10|583.75|581.25|584.03|581.53|584.04|581.54|583.74|581.24|19
1606734320000|2020-11-30 11:05:20|584.02|581.52|583.95|581.45|584.07|581.57|583.95|581.45|20
1606734330000|2020-11-30 11:05:30|583.96|581.46|584.02|581.52|584.02|581.52|583.89|581.39|20
1606734340000|2020-11-30 11:05:40|584.03|581.53|584.11|581.61|584.14|581.64|584.03|581.53|23
1606734350000|2020-11-30 11:05:50|584.1|581.6|584.12|581.62|584.13|581.63|584.1|581.6|21
1606734360000|2020-11-30 11:06:00|584.11|581.61|584.29|581.79|584.33|581.83|584.1|581.6|29
1606734370000|2020-11-30 11:06:10|584.31|581.81|584.28|581.78|584.33|581.83|584.26|581.76|20
1606734380000|2020-11-30 11:06:20|584.29|581.79|584.24|581.74|584.3|581.8|584.24|581.74|16
1606734390000|2020-11-30 11:06:30|584.25|581.75|584.22|581.72|584.25|581.75|584.21|581.71|19
1606734400000|2020-11-30 11:06:40|584.21|581.71|584.26|581.76|584.26|581.76|584.09|581.59|23
1606734410000|2020-11-30 11:06:50|584.25|581.75|584.44|581.94|584.47|581.97|584.24|581.74|28
1606734420000|2020-11-30 11:07:00|584.46|581.96|584.48|581.98|584.49|581.99|584.42|581.92|16
1606734430000|2020-11-30 11:07:10|584.47|581.97|584.56|582.06|584.57|582.07|584.42|581.92|13
1606734440000|2020-11-30 11:07:20|584.68|582.18|584.91|582.41|584.96|582.46|584.55|582.05|25
1606734450000|2020-11-30 11:07:30|584.96|582.46|585.57|583.07|585.87|583.37|584.96|582.46|34
1606734460000|2020-11-30 11:07:40|585.53|583.03|585.88|583.38|586.06|583.56|585.2|582.7|23
1606734470000|2020-11-30 11:07:50|585.46|582.96|586.61|584.11|586.68|584.18|585.39|582.89|22
1606734480000|2020-11-30 11:08:00|586.66|584.16|586.76|584.26|586.79|584.29|586.56|584.06|30
1606734490000|2020-11-30 11:08:10|586.77|584.27|586.88|584.38|586.9|584.4|586.73|584.23|33
1606734500000|2020-11-30 11:08:20|586.89|584.39|587.03|584.53|587.06|584.56|586.81|584.31|27
1606734510000|2020-11-30 11:08:30|587.01|584.51|587.16|584.66|587.16|584.66|586.9|584.4|31
1606734520000|2020-11-30 11:08:40|587.18|584.68|587.77|585.27|587.84|585.34|587.18|584.68|29
1606734530000|2020-11-30 11:08:50|587.8|585.3|587.77|585.27|587.8|585.3|587.66|585.16|20
1606734540000|2020-11-30 11:09:00|587.74|585.24|587.64|585.14|587.75|585.25|587.55|585.05|27
1606734550000|2020-11-30 11:09:10|587.63|585.13|587.37|584.87|587.64|585.14|587.36|584.86|25
1606734560000|2020-11-30 11:09:20|587.36|584.86|587.01|584.51|587.37|584.87|587.01|584.51|22
1606734570000|2020-11-30 11:09:30|587.06|584.56|586.95|584.45|587.06|584.56|586.93|584.43|26
1606734580000|2020-11-30 11:09:40|586.96|584.46|587.02|584.52|587.3|584.8|586.96|584.46|27
1606734590000|2020-11-30 11:09:50|587.03|584.53|587.24|584.74|587.47|584.97|587.02|584.52|27
1606734600000|2020-11-30 11:10:00|587.23|584.73|586.85|584.35|587.23|584.73|586.84|584.34|27
1606734610000|2020-11-30 11:10:10|586.86|584.36|587.24|584.74|587.34|584.84|586.83|584.33|24
1606734620000|2020-11-30 11:10:20|587.23|584.73|587.28|584.78|587.34|584.84|587.2|584.7|29
1606734630000|2020-11-30 11:10:30|587.31|584.81|587.11|584.61|587.33|584.83|587.09|584.59|28
1606734640000|2020-11-30 11:10:40|587.1|584.6|587.15|584.65|587.15|584.65|587.01|584.51|23
1606734650000|2020-11-30 11:10:50|587.14|584.64|586.97|584.47|587.14|584.64|586.97|584.47|21
1606734660000|2020-11-30 11:11:00|586.99|584.49|586.89|584.39|587|584.5|586.89|584.39|19
1606734670000|2020-11-30 11:11:10|586.9|584.4|586.98|584.48|586.98|584.48|586.86|584.36|19
1606734680000|2020-11-30 11:11:20|587.1|584.6|587.27|584.77|587.27|584.77|587.1|584.6|18
1606734690000|2020-11-30 11:11:30|587.33|584.83|587.31|584.81|587.35|584.85|587.2|584.7|27
1606734700000|2020-11-30 11:11:40|587.32|584.82|587.97|585.47|587.97|585.47|587.3|584.8|25
1606734710000|2020-11-30 11:11:50|588.02|585.52|587.88|585.38|588.02|585.52|587.78|585.28|33
1606734720000|2020-11-30 11:12:00|587.81|585.31|588.26|585.76|588.26|585.76|587.79|585.29|28
1606734730000|2020-11-30 11:12:10|588.31|585.81|588.37|585.87|588.45|585.95|588.26|585.76|27
1606734740000|2020-11-30 11:12:20|588.38|585.88|587.87|585.37|588.38|585.88|587.87|585.37|26
1606734750000|2020-11-30 11:12:30|587.88|585.38|588.01|585.51|588.03|585.53|587.65|585.15|32
1606734760000|2020-11-30 11:12:40|588.08|585.58|588.21|585.71|588.26|585.76|588.08|585.58|31
1606734770000|2020-11-30 11:12:50|588.22|585.72|588.47|585.97|588.48|585.98|588.17|585.67|28
1606734780000|2020-11-30 11:13:00|588.49|585.99|588.15|585.65|588.49|585.99|588.15|585.65|25
1606734790000|2020-11-30 11:13:10|588.11|585.61|587.86|585.36|588.11|585.61|587.81|585.31|25
1606734800000|2020-11-30 11:13:20|587.88|585.38|588.12|585.62|588.12|585.62|587.88|585.38|26
1606734810000|2020-11-30 11:13:30|588.14|585.64|588.16|585.66|588.38|585.88|588.13|585.63|29
1606734820000|2020-11-30 11:13:40|588.15|585.65|588.03|585.53|588.15|585.65|588.03|585.53|21
1606734830000|2020-11-30 11:13:50|588.01|585.51|587.88|585.38|588.01|585.51|587.86|585.36|24
1606734840000|2020-11-30 11:14:00|587.87|585.37|587.96|585.46|587.96|585.46|587.85|585.35|13
1606734850000|2020-11-30 11:14:10|587.95|585.45|587.75|585.25|587.95|585.45|587.71|585.21|29
1606734860000|2020-11-30 11:14:20|587.66|585.16|587.69|585.19|587.71|585.21|587.54|585.04|24
1606734870000|2020-11-30 11:14:30|587.86|585.36|587.91|585.41|587.99|585.49|587.84|585.34|30
1606734880000|2020-11-30 11:14:40|587.9|585.4|587.84|585.34|587.91|585.41|587.83|585.33|7
1606734890000|2020-11-30 11:14:50|587.83|585.33|587.73|585.23|587.84|585.34|587.73|585.23|10
1606734900000|2020-11-30 11:15:00|587.74|585.24|587.59|585.09|587.74|585.24|587.58|585.08|20
1606734910000|2020-11-30 11:15:10|587.61|585.11|587.49|584.99|587.62|585.12|587.47|584.97|11
1606734920000|2020-11-30 11:15:20|587.48|584.98|587.34|584.84|587.5|585|587.34|584.84|17
1606734930000|2020-11-30 11:15:30|587.32|584.82|587.29|584.79|587.33|584.83|587.29|584.79|13
1606734940000|2020-11-30 11:15:40|587.28|584.78|587.19|584.69|587.28|584.78|587.13|584.63|23
1606734950000|2020-11-30 11:15:50|587.2|584.7|587.5|585|587.61|585.11|587.2|584.7|19
1606734960000|2020-11-30 11:16:00|587.46|584.96|587.49|584.99|587.52|585.02|587.42|584.92|24
1606734970000|2020-11-30 11:16:10|587.5|585|588.04|585.54|588.09|585.59|587.5|585|23
1606734980000|2020-11-30 11:16:20|588|585.5|588.34|585.84|588.36|585.86|587.84|585.34|24
1606734990000|2020-11-30 11:16:30|588.35|585.85|588.53|586.03|588.53|586.03|588.35|585.85|27
1606735000000|2020-11-30 11:16:40|588.5|586|588.9|586.4|588.9|586.4|588.5|586|27
1606735010000|2020-11-30 11:16:50|588.91|586.41|588.99|586.49|589.17|586.67|588.85|586.35|23
1606735020000|2020-11-30 11:17:00|588.84|586.34|589.28|586.78|589.32|586.82|588.84|586.34|25
1606735030000|2020-11-30 11:17:10|589.31|586.81|589.46|586.96|589.55|587.05|589.23|586.73|34
1606735040000|2020-11-30 11:17:20|589.48|586.98|589.43|586.93|589.48|586.98|589.39|586.89|26
1606735050000|2020-11-30 11:17:30|589.42|586.92|589.54|587.04|589.54|587.04|589.17|586.67|26
1606735060000|2020-11-30 11:17:40|589.53|587.03|589.54|587.04|589.56|587.06|589.48|586.98|22
1606735070000|2020-11-30 11:17:50|589.55|587.05|589.44|586.94|589.6|587.1|589.42|586.92|21
1606735080000|2020-11-30 11:18:00|589.43|586.93|589.47|586.97|589.51|587.01|589.38|586.88|25
1606735090000|2020-11-30 11:18:10|589.49|586.99|589.55|587.05|589.55|587.05|589.46|586.96|11
1606735100000|2020-11-30 11:18:20|589.54|587.04|589.53|587.03|589.55|587.05|589.52|587.02|5
1606735110000|2020-11-30 11:18:30|589.52|587.02|589.22|586.72|589.52|587.02|589.21|586.71|13
1606735120000|2020-11-30 11:18:40|589.21|586.71|589.23|586.73|589.26|586.76|589.2|586.7|26
1606735130000|2020-11-30 11:18:50|589.24|586.74|589.13|586.63|589.25|586.75|589.13|586.63|19
1606735140000|2020-11-30 11:19:00|589.17|586.67|589.4|586.9|589.44|586.94|589.16|586.66|33
1606735150000|2020-11-30 11:19:10|589.43|586.93|589.43|586.93|589.45|586.95|589.35|586.85|23
1606735160000|2020-11-30 11:19:20|589.41|586.91|589.51|587.01|589.55|587.05|589.4|586.9|15
1606735170000|2020-11-30 11:19:30|589.52|587.02|590.11|587.61|590.11|587.61|589.51|587.01|20
1606735180000|2020-11-30 11:19:40|590.04|587.54|590.68|588.18|590.68|588.18|589.93|587.43|34
1606735190000|2020-11-30 11:19:50|590.75|588.25|591.11|588.61|591.22|588.72|590.67|588.17|26
1606735200000|2020-11-30 11:20:00|591.07|588.57|591.79|589.29|591.88|589.38|591.07|588.57|33
1606735210000|2020-11-30 11:20:10|591.8|589.3|591.69|589.19|591.87|589.37|591.67|589.17|32
1606735220000|2020-11-30 11:20:20|591.7|589.2|591.93|589.43|591.93|589.43|591.69|589.19|26
1606735230000|2020-11-30 11:20:30|591.9|589.4|591.36|588.86|591.92|589.42|591.26|588.76|29
1606735240000|2020-11-30 11:20:40|591.38|588.88|591.21|588.71|591.7|589.2|591.17|588.67|25
1606735250000|2020-11-30 11:20:50|591.22|588.72|591.05|588.55|591.25|588.75|591|588.5|25
1606735260000|2020-11-30 11:21:00|591.04|588.54|590.78|588.28|591.04|588.54|590.71|588.21|22
1606735270000|2020-11-30 11:21:10|590.95|588.45|590.6|588.1|590.95|588.45|590.54|588.04|24
1606735280000|2020-11-30 11:21:20|590.57|588.07|591.2|588.7|591.25|588.75|590.54|588.04|31
1606735290000|2020-11-30 11:21:30|591.25|588.75|591.66|589.16|591.8|589.3|591.23|588.73|37
1606735300000|2020-11-30 11:21:40|591.67|589.17|591.78|589.28|591.78|589.28|591.53|589.03|30
1606735310000|2020-11-30 11:21:50|591.8|589.3|591.56|589.06|591.8|589.3|591.52|589.02|31
1606735320000|2020-11-30 11:22:00|591.53|589.03|591.62|589.12|591.62|589.12|591.39|588.89|30
1606735330000|2020-11-30 11:22:10|591.61|589.11|591.67|589.17|591.83|589.33|591.59|589.09|29
1606735340000|2020-11-30 11:22:20|591.66|589.16|591.74|589.24|591.78|589.28|591.55|589.05|32
1606735350000|2020-11-30 11:22:30|591.73|589.23|591.81|589.31|591.86|589.36|591.71|589.21|23
1606735360000|2020-11-30 11:22:40|591.82|589.32|591.92|589.42|591.92|589.42|591.8|589.3|24
1606735370000|2020-11-30 11:22:50|591.94|589.44|592|589.5|592.04|589.54|591.94|589.44|18
1606735380000|2020-11-30 11:23:00|592.01|589.51|592.21|589.71|592.21|589.71|591.92|589.42|19
1606735390000|2020-11-30 11:23:10|592.17|589.67|592.3|589.8|592.77|590.27|592.13|589.63|34
1606735400000|2020-11-30 11:23:20|592.24|589.74|592.21|589.71|592.24|589.74|592.06|589.56|25
1606735410000|2020-11-30 11:23:30|592.19|589.69|591.93|589.43|592.23|589.73|591.85|589.35|31
1606735420000|2020-11-30 11:23:40|591.94|589.44|592.01|589.51|592.01|589.51|591.81|589.31|24
1606735430000|2020-11-30 11:23:50|592.05|589.55|592.06|589.56|592.08|589.58|591.99|589.49|16
1606735440000|2020-11-30 11:24:00|592.1|589.6|592.02|589.52|592.22|589.72|592.01|589.51|23
1606735450000|2020-11-30 11:24:10|591.98|589.48|591.99|589.49|592.02|589.52|591.84|589.34|14
1606735460000|2020-11-30 11:24:20|592|589.5|591.42|588.92|592|589.5|591.42|588.92|27
1606735470000|2020-11-30 11:24:30|591.4|588.9|591.69|589.19|591.69|589.19|591.25|588.75|23
1606735480000|2020-11-30 11:24:40|591.64|589.14|591.33|588.83|591.64|589.14|591.32|588.82|26
1606735490000|2020-11-30 11:24:50|591.32|588.82|591.47|588.97|591.65|589.15|591.23|588.73|28
1606735500000|2020-11-30 11:25:00|591.49|588.99|591.37|588.87|591.49|588.99|591.26|588.76|30
1606735510000|2020-11-30 11:25:10|591.4|588.9|591.4|588.9|591.41|588.91|591.36|588.86|22
1606735520000|2020-11-30 11:25:20|591.39|588.89|591.18|588.68|591.39|588.89|591.14|588.64|23
1606735530000|2020-11-30 11:25:30|591.17|588.67|591.24|588.74|591.24|588.74|591.17|588.67|16
1606735540000|2020-11-30 11:25:40|591.23|588.73|591.17|588.67|591.23|588.73|591.04|588.54|20
1606735550000|2020-11-30 11:25:50|591.18|588.68|591.35|588.85|591.39|588.89|591.18|588.68|21
1606735560000|2020-11-30 11:26:00|591.34|588.84|591.47|588.97|591.47|588.97|591.34|588.84|17
1606735570000|2020-11-30 11:26:10|591.49|588.99|591.51|589.01|591.52|589.02|591.45|588.95|17
1606735580000|2020-11-30 11:26:20|591.53|589.03|591.41|588.91|591.53|589.03|591.41|588.91|12
1606735590000|2020-11-30 11:26:30|591.42|588.92|591.33|588.83|591.42|588.92|591.29|588.79|19
1606735600000|2020-11-30 11:26:40|591.32|588.82|591.3|588.8|591.34|588.84|591.2|588.7|31
1606735610000|2020-11-30 11:26:50|591.28|588.78|591.27|588.77|591.33|588.83|591.27|588.77|25
1606735620000|2020-11-30 11:27:00|591.23|588.73|591.15|588.65|591.23|588.73|591.13|588.63|15
1606735630000|2020-11-30 11:27:10|591.16|588.66|591.19|588.69|591.19|588.69|591.09|588.59|20
1606735640000|2020-11-30 11:27:20|591.16|588.66|590.87|588.37|591.16|588.66|590.71|588.21|25
1606735650000|2020-11-30 11:27:30|590.85|588.35|590.83|588.33|590.9|588.4|590.82|588.32|28
1606735660000|2020-11-30 11:27:40|590.82|588.32|590.6|588.1|590.87|588.37|590.59|588.09|25
1606735670000|2020-11-30 11:27:50|590.55|588.05|590.43|587.93|590.55|588.05|590.4|587.9|23
1606735680000|2020-11-30 11:28:00|590.42|587.92|590.4|587.9|590.45|587.95|590.34|587.84|23
1606735690000|2020-11-30 11:28:10|590.36|587.86|590.13|587.63|590.36|587.86|590.13|587.63|30
1606735700000|2020-11-30 11:28:20|590.1|587.6|589.91|587.41|590.16|587.66|589.9|587.4|24
1606735710000|2020-11-30 11:28:30|589.9|587.4|589.8|587.3|589.9|587.4|589.79|587.29|22
1606735720000|2020-11-30 11:28:40|589.82|587.32|590.11|587.61|590.13|587.63|589.81|587.31|27
1606735730000|2020-11-30 11:28:50|590.13|587.63|590|587.5|590.26|587.76|590|587.5|21
1606735740000|2020-11-30 11:29:00|589.99|587.49|589.99|587.49|590.03|587.53|589.95|587.45|29
1606735750000|2020-11-30 11:29:10|590.01|587.51|589.86|587.36|590.02|587.52|589.86|587.36|14
1606735760000|2020-11-30 11:29:20|589.87|587.37|589.98|587.48|589.99|587.49|589.8|587.3|27
1606735770000|2020-11-30 11:29:30|590|587.5|590.22|587.72|590.27|587.77|590|587.5|30
1606735780000|2020-11-30 11:29:40|590.23|587.73|590.23|587.73|590.26|587.76|590.01|587.51|26
1606735790000|2020-11-30 11:29:50|590.26|587.76|590.22|587.72|590.28|587.78|590.22|587.72|26
1606735800000|2020-11-30 11:30:00|590.2|587.7|590.34|587.84|590.34|587.84|590.01|587.51|30
1606735810000|2020-11-30 11:30:10|590.27|587.77|590.56|588.06|590.6|588.1|590.27|587.77|21
1606735820000|2020-11-30 11:30:20|590.57|588.07|590.73|588.23|590.77|588.27|590.54|588.04|16
1606735830000|2020-11-30 11:30:30|590.69|588.19|591.02|588.52|591.02|588.52|590.69|588.19|26
1606735840000|2020-11-30 11:30:40|591.06|588.56|591.07|588.57|591.08|588.58|591.02|588.52|12
1606735850000|2020-11-30 11:30:50|591.06|588.56|591.23|588.73|591.23|588.73|591.03|588.53|19
1606735860000|2020-11-30 11:31:00|591.24|588.74|591.47|588.97|591.49|588.99|591.24|588.74|25
1606735870000|2020-11-30 11:31:10|591.49|588.99|591.3|588.8|591.54|589.04|591.3|588.8|29
1606735880000|2020-11-30 11:31:20|591.4|588.9|591.65|589.15|591.65|589.15|591.3|588.8|36
1606735890000|2020-11-30 11:31:30|591.61|589.11|590.97|588.47|591.65|589.15|590.92|588.42|33
1606735900000|2020-11-30 11:31:40|590.98|588.48|591.14|588.64|591.17|588.67|590.98|588.48|27
1606735910000|2020-11-30 11:31:50|591.15|588.65|591.32|588.82|591.32|588.82|591.14|588.64|23
1606735920000|2020-11-30 11:32:00|591.34|588.84|590.94|588.44|591.34|588.84|590.94|588.44|22
1606735930000|2020-11-30 11:32:10|590.93|588.43|590.84|588.34|590.93|588.43|590.82|588.32|30
1606735940000|2020-11-30 11:32:20|590.82|588.32|590.86|588.36|590.88|588.38|590.82|588.32|12
1606735950000|2020-11-30 11:32:30|590.87|588.37|590.54|588.04|590.87|588.37|590.54|588.04|15
1606735960000|2020-11-30 11:32:40|590.55|588.05|590.85|588.35|590.85|588.35|590.51|588.01|27
1606735970000|2020-11-30 11:32:50|590.99|588.49|591.07|588.57|591.13|588.63|590.99|588.49|22
1606735980000|2020-11-30 11:33:00|591.08|588.58|590.71|588.21|591.1|588.6|590.71|588.21|30
1606735990000|2020-11-30 11:33:10|590.7|588.2|590.86|588.36|590.86|588.36|590.62|588.12|25
1606736000000|2020-11-30 11:33:20|590.83|588.33|590.91|588.41|590.96|588.46|590.83|588.33|22
1606736010000|2020-11-30 11:33:30|590.89|588.39|590.89|588.39|590.93|588.43|590.8|588.3|21
1606736020000|2020-11-30 11:33:40|590.91|588.41|590.87|588.37|591.04|588.54|590.84|588.34|30
1606736030000|2020-11-30 11:33:50|590.86|588.36|590.86|588.36|590.9|588.4|590.81|588.31|18
1606736040000|2020-11-30 11:34:00|590.85|588.35|590.81|588.31|590.85|588.35|590.75|588.25|29
1606736050000|2020-11-30 11:34:10|590.79|588.29|590.85|588.35|590.86|588.36|590.79|588.29|23
1606736060000|2020-11-30 11:34:20|590.84|588.34|590.86|588.36|590.86|588.36|590.82|588.32|15
1606736070000|2020-11-30 11:34:30|590.87|588.37|590.93|588.43|590.95|588.45|590.83|588.33|16
1606736080000|2020-11-30 11:34:40|590.92|588.42|590.91|588.41|590.93|588.43|590.89|588.39|12
1606736090000|2020-11-30 11:34:50|590.93|588.43|590.85|588.35|590.93|588.43|590.85|588.35|12
1606736100000|2020-11-30 11:35:00|590.87|588.37|590.6|588.1|590.87|588.37|590.59|588.09|20
1606736110000|2020-11-30 11:35:10|590.59|588.09|590.53|588.03|590.61|588.11|590.53|588.03|14
1606736120000|2020-11-30 11:35:20|590.52|588.02|590.68|588.18|590.68|588.18|590.44|587.94|27
1606736130000|2020-11-30 11:35:30|590.65|588.15|590.66|588.16|590.72|588.22|590.61|588.11|18
1606736140000|2020-11-30 11:35:40|590.65|588.15|590.56|588.06|590.65|588.15|590.52|588.02|22
1606736150000|2020-11-30 11:35:50|590.55|588.05|590.5|588|590.56|588.06|590.48|587.98|11
1606736160000|2020-11-30 11:36:00|590.51|588.01|590.57|588.07|590.57|588.07|590.5|588|14
1606736170000|2020-11-30 11:36:10|590.55|588.05|590.82|588.32|590.82|588.32|590.51|588.01|23
1606736180000|2020-11-30 11:36:20|590.81|588.31|590.7|588.2|590.84|588.34|590.7|588.2|16
1606736190000|2020-11-30 11:36:30|590.71|588.21|590.64|588.14|590.78|588.28|590.64|588.14|19
1606736200000|2020-11-30 11:36:40|590.62|588.12|590.68|588.18|590.73|588.23|590.62|588.12|17
1606736210000|2020-11-30 11:36:50|590.66|588.16|590.65|588.15|590.67|588.17|590.61|588.11|23
1606736220000|2020-11-30 11:37:00|590.66|588.16|590.85|588.35|590.85|588.35|590.64|588.14|23
1606736230000|2020-11-30 11:37:10|590.9|588.4|590.84|588.34|590.9|588.4|590.74|588.24|26
1606736240000|2020-11-30 11:37:20|590.82|588.32|590.88|588.38|590.88|588.38|590.8|588.3|14
1606736250000|2020-11-30 11:37:30|590.87|588.37|591.17|588.67|591.29|588.79|590.86|588.36|29
1606736260000|2020-11-30 11:37:40|591.2|588.7|591.23|588.73|591.23|588.73|591.11|588.61|24
1606736270000|2020-11-30 11:37:50|591.22|588.72|591.36|588.86|591.36|588.86|591.15|588.65|27
1606736280000|2020-11-30 11:38:00|591.34|588.84|591.17|588.67|591.34|588.84|591.12|588.62|26
1606736290000|2020-11-30 11:38:10|591.16|588.66|591.02|588.52|591.17|588.67|591.02|588.52|14
1606736300000|2020-11-30 11:38:20|591.03|588.53|591.06|588.56|591.1|588.6|591.03|588.53|18
1606736310000|2020-11-30 11:38:30|591.08|588.58|590.87|588.37|591.1|588.6|590.87|588.37|18
1606736320000|2020-11-30 11:38:40|590.94|588.44|590.71|588.21|590.94|588.44|590.62|588.12|23
1606736330000|2020-11-30 11:38:50|590.7|588.2|590.4|587.9|590.7|588.2|590.4|587.9|28
1606736340000|2020-11-30 11:39:00|590.42|587.92|590.41|587.91|590.42|587.92|590.38|587.88|14
1606736350000|2020-11-30 11:39:10|590.39|587.89|590|587.5|590.4|587.9|590|587.5|27
1606736360000|2020-11-30 11:39:20|590.08|587.58|588.94|586.44|590.08|587.58|588.94|586.44|30
1606736370000|2020-11-30 11:39:30|588.7|586.2|588.68|586.18|588.76|586.26|588.61|586.11|27
1606736380000|2020-11-30 11:39:40|588.64|586.14|588.65|586.15|588.69|586.19|588.61|586.11|18
1606736390000|2020-11-30 11:39:50|588.63|586.13|589.39|586.89|589.48|586.98|588.63|586.13|27
1606736400000|2020-11-30 11:40:00|589.36|586.86|589.1|586.6|589.38|586.88|589.03|586.53|33
1606736410000|2020-11-30 11:40:10|589.09|586.59|588.92|586.42|589.09|586.59|588.78|586.28|29
1606736420000|2020-11-30 11:40:20|588.89|586.39|588.94|586.44|589.12|586.62|588.89|586.39|28
1606736430000|2020-11-30 11:40:30|588.88|586.38|588.71|586.21|588.9|586.4|588.69|586.19|27
1606736440000|2020-11-30 11:40:40|588.7|586.2|588.89|586.39|588.91|586.41|588.7|586.2|25
1606736450000|2020-11-30 11:40:50|588.87|586.37|589.19|586.69|589.2|586.7|588.87|586.37|25
1606736460000|2020-11-30 11:41:00|589.21|586.71|589.29|586.79|589.31|586.81|589.14|586.64|24
1606736470000|2020-11-30 11:41:10|589.32|586.82|589.77|587.27|589.78|587.28|589.32|586.82|27
1606736480000|2020-11-30 11:41:20|589.76|587.26|590.02|587.52|590.06|587.56|589.76|587.26|23
1606736490000|2020-11-30 11:41:30|590.01|587.51|590.15|587.65|590.18|587.68|589.98|587.48|27
1606736500000|2020-11-30 11:41:40|590.14|587.64|590.28|587.78|590.47|587.97|590.1|587.6|26
1606736510000|2020-11-30 11:41:50|590.21|587.71|590.1|587.6|590.21|587.71|590.06|587.56|22
1606736520000|2020-11-30 11:42:00|590.11|587.61|590.16|587.66|590.16|587.66|590.11|587.61|17
1606736530000|2020-11-30 11:42:10|590.2|587.7|590.6|588.1|590.64|588.14|590.19|587.69|23
1606736540000|2020-11-30 11:42:20|590.62|588.12|590.52|588.02|590.62|588.12|590.46|587.96|26
1606736550000|2020-11-30 11:42:30|590.51|588.01|590.62|588.12|590.7|588.2|590.44|587.94|26
1606736560000|2020-11-30 11:42:40|590.76|588.26|590.88|588.38|591.09|588.59|590.76|588.26|31
1606736570000|2020-11-30 11:42:50|590.86|588.36|590.62|588.12|590.9|588.4|590.61|588.11|25
1606736580000|2020-11-30 11:43:00|590.64|588.14|590.66|588.16|590.71|588.21|590.58|588.08|30
1606736590000|2020-11-30 11:43:10|590.64|588.14|590.56|588.06|590.74|588.24|590.55|588.05|23
1606736600000|2020-11-30 11:43:20|590.59|588.09|590.58|588.08|590.59|588.09|590.53|588.03|15
1606736610000|2020-11-30 11:43:30|590.57|588.07|590.26|587.76|590.59|588.09|590.24|587.74|28
1606736620000|2020-11-30 11:43:40|590.25|587.75|590.25|587.75|590.39|587.89|590.2|587.7|27
1606736630000|2020-11-30 11:43:50|590.26|587.76|590.33|587.83|590.46|587.96|590.26|587.76|27
1606736640000|2020-11-30 11:44:00|590.34|587.84|590.39|587.89|590.43|587.93|590.34|587.84|23
1606736650000|2020-11-30 11:44:10|590.41|587.91|590.18|587.68|590.41|587.91|590.15|587.65|26
1606736660000|2020-11-30 11:44:20|590.2|587.7|590.19|587.69|590.39|587.89|590.19|587.69|22
1606736670000|2020-11-30 11:44:30|590.18|587.68|590.21|587.71|590.23|587.73|590.16|587.66|26
1606736680000|2020-11-30 11:44:40|590.22|587.72|590.1|587.6|590.22|587.72|590.1|587.6|15
1606736690000|2020-11-30 11:44:50|590.08|587.58|590.14|587.64|590.14|587.64|589.97|587.47|27
1606736700000|2020-11-30 11:45:00|590.12|587.62|590.06|587.56|590.23|587.73|590.05|587.55|25
1606736710000|2020-11-30 11:45:10|590.07|587.57|590.12|587.62|590.14|587.64|590.05|587.55|12
1606736720000|2020-11-30 11:45:20|590.16|587.66|590.22|587.72|590.22|587.72|590.07|587.57|24
1606736730000|2020-11-30 11:45:30|590.23|587.73|590.44|587.94|590.44|587.94|590.21|587.71|23
1606736740000|2020-11-30 11:45:40|590.46|587.96|590.63|588.13|590.63|588.13|590.43|587.93|26
1606736750000|2020-11-30 11:45:50|590.61|588.11|591.12|588.62|591.19|588.69|590.61|588.11|30
1606736760000|2020-11-30 11:46:00|591.1|588.6|591.05|588.55|591.14|588.64|591.05|588.55|27
1606736770000|2020-11-30 11:46:10|591.09|588.59|591.09|588.59|591.1|588.6|591.03|588.53|30
1606736780000|2020-11-30 11:46:20|591.07|588.57|591.13|588.63|591.15|588.65|591.01|588.51|27
1606736790000|2020-11-30 11:46:30|591.15|588.65|591.21|588.71|591.22|588.72|591.07|588.57|16
1606736800000|2020-11-30 11:46:40|591.22|588.72|591.18|588.68|591.27|588.77|591.16|588.66|20
1606736810000|2020-11-30 11:46:50|591.19|588.69|591.07|588.57|591.19|588.69|591.03|588.53|15
1606736820000|2020-11-30 11:47:00|591|588.5|590.97|588.47|591.15|588.65|590.97|588.47|22
1606736830000|2020-11-30 11:47:10|590.91|588.41|590.84|588.34|590.91|588.41|590.71|588.21|29
1606736840000|2020-11-30 11:47:20|590.85|588.35|590.84|588.34|590.85|588.35|590.8|588.3|15
1606736850000|2020-11-30 11:47:30|590.83|588.33|590.63|588.13|590.84|588.34|590.63|588.13|23
1606736860000|2020-11-30 11:47:40|590.65|588.15|590.59|588.09|590.65|588.15|590.58|588.08|10
1606736870000|2020-11-30 11:47:50|590.6|588.1|590.7|588.2|590.74|588.24|590.51|588.01|19
1606736880000|2020-11-30 11:48:00|590.71|588.21|591.08|588.58|591.14|588.64|590.71|588.21|21
1606736890000|2020-11-30 11:48:10|591.1|588.6|591|588.5|591.1|588.6|590.98|588.48|31
1606736900000|2020-11-30 11:48:20|591.01|588.51|590.96|588.46|591.01|588.51|590.96|588.46|6
1606736910000|2020-11-30 11:48:30|590.92|588.42|590.76|588.26|590.92|588.42|590.65|588.15|23
1606736920000|2020-11-30 11:48:40|590.77|588.27|590.73|588.23|590.81|588.31|590.73|588.23|15
1606736930000|2020-11-30 11:48:50|590.71|588.21|590.79|588.29|590.79|588.29|590.68|588.18|11
1606736940000|2020-11-30 11:49:00|590.82|588.32|591.26|588.76|591.26|588.76|590.81|588.31|29
1606736950000|2020-11-30 11:49:10|591.29|588.79|591.39|588.89|591.43|588.93|591.29|588.79|15
1606736960000|2020-11-30 11:49:20|591.4|588.9|591.54|589.04|591.58|589.08|591.38|588.88|23
1606736970000|2020-11-30 11:49:30|591.52|589.02|591.56|589.06|591.59|589.09|591.5|589|31
1606736980000|2020-11-30 11:49:40|591.57|589.07|591.51|589.01|591.57|589.07|591.42|588.92|34
1606736990000|2020-11-30 11:49:50|591.52|589.02|591.5|589|591.53|589.03|591.36|588.86|26
1606737000000|2020-11-30 11:50:00|591.51|589.01|591.56|589.06|591.56|589.06|591.43|588.93|20
1606737010000|2020-11-30 11:50:10|591.57|589.07|591.74|589.24|591.76|589.26|591.51|589.01|22
1606737020000|2020-11-30 11:50:20|591.76|589.26|591.99|589.49|592|589.5|591.74|589.24|19
1606737030000|2020-11-30 11:50:30|592.01|589.51|592.1|589.6|592.18|589.68|592.01|589.51|27
1606737040000|2020-11-30 11:50:40|592.13|589.63|592.32|589.82|592.33|589.83|592.11|589.61|12
1606737050000|2020-11-30 11:50:50|592.31|589.81|592.29|589.79|592.31|589.81|592.26|589.76|10
1606737060000|2020-11-30 11:51:00|592.27|589.77|592.07|589.57|592.27|589.77|592.05|589.55|25
1606737070000|2020-11-30 11:51:10|592.06|589.56|591.87|589.37|592.06|589.56|591.87|589.37|31
1606737080000|2020-11-30 11:51:20|591.94|589.44|591.98|589.48|592|589.5|591.9|589.4|29
1606737090000|2020-11-30 11:51:30|591.99|589.49|591.46|588.96|591.99|589.49|591.46|588.96|28
1606737100000|2020-11-30 11:51:40|591.35|588.85|590.93|588.43|591.36|588.86|590.9|588.4|27
1606737110000|2020-11-30 11:51:50|590.94|588.44|590.73|588.23|591.13|588.63|590.71|588.21|33
1606737120000|2020-11-30 11:52:00|590.72|588.22|590.62|588.12|590.75|588.25|590.57|588.07|35
1606737130000|2020-11-30 11:52:10|590.61|588.11|590.5|588|590.73|588.23|590.45|587.95|34
1606737140000|2020-11-30 11:52:20|590.51|588.01|590.41|587.91|590.54|588.04|590.38|587.88|27
1606737150000|2020-11-30 11:52:30|590.39|587.89|590.22|587.72|590.4|587.9|590.02|587.52|27
1606737160000|2020-11-30 11:52:40|590.2|587.7|590.1|587.6|590.22|587.72|590.09|587.59|24
1606737170000|2020-11-30 11:52:50|590.08|587.58|589.86|587.36|590.08|587.58|589.86|587.36|14
1606737180000|2020-11-30 11:53:00|589.85|587.35|590.13|587.63|590.13|587.63|589.82|587.32|26
1606737190000|2020-11-30 11:53:10|590.16|587.66|590.6|588.1|590.6|588.1|590.16|587.66|25
1606737200000|2020-11-30 11:53:20|590.61|588.11|590.71|588.21|590.71|588.21|590.55|588.05|24
1606737210000|2020-11-30 11:53:30|590.69|588.19|590.43|587.93|590.69|588.19|590.4|587.9|24
1606737220000|2020-11-30 11:53:40|590.45|587.95|590.58|588.08|590.59|588.09|590.45|587.95|28
1606737230000|2020-11-30 11:53:50|590.57|588.07|590.89|588.39|590.89|588.39|590.5|588|29
1606737240000|2020-11-30 11:54:00|590.99|588.49|591.16|588.66|591.28|588.78|590.93|588.43|28
1606737250000|2020-11-30 11:54:10|591.2|588.7|591.25|588.75|591.41|588.91|591.13|588.63|25
1606737260000|2020-11-30 11:54:20|591.27|588.77|591.17|588.67|591.32|588.82|591.08|588.58|26
1606737270000|2020-11-30 11:54:30|591.22|588.72|591.58|589.08|591.63|589.13|591.06|588.56|31
1606737280000|2020-11-30 11:54:40|591.69|589.19|591.68|589.18|591.81|589.31|591.68|589.18|29
1606737290000|2020-11-30 11:54:50|591.98|589.48|591.97|589.47|592.11|589.61|591.86|589.36|38
1606737300000|2020-11-30 11:55:00|591.99|589.49|592.13|589.63|592.13|589.63|591.99|589.49|22
1606737310000|2020-11-30 11:55:10|592.08|589.58|592.31|589.81|592.31|589.81|592.08|589.58|8
1606737320000|2020-11-30 11:55:20|592.32|589.82|592.56|590.06|592.64|590.14|592.27|589.77|19
1606737330000|2020-11-30 11:55:30|592.58|590.08|592.71|590.21|592.76|590.26|592.58|590.08|17
1606737340000|2020-11-30 11:55:40|592.69|590.19|592.29|589.79|592.69|590.19|592.27|589.77|36
1606737350000|2020-11-30 11:55:50|592.27|589.77|591.94|589.44|592.28|589.78|591.91|589.41|32
1606737360000|2020-11-30 11:56:00|591.95|589.45|591.9|589.4|591.97|589.47|591.88|589.38|20
1606737370000|2020-11-30 11:56:10|591.91|589.41|591.99|589.49|592.03|589.53|591.88|589.38|32
1606737380000|2020-11-30 11:56:20|591.98|589.48|591.89|589.39|591.98|589.48|591.85|589.35|29
1606737390000|2020-11-30 11:56:30|591.88|589.38|591.71|589.21|591.89|589.39|591.68|589.18|20
1606737400000|2020-11-30 11:56:40|591.68|589.18|591.36|588.86|591.68|589.18|591.35|588.85|29
1606737410000|2020-11-30 11:56:50|591.35|588.85|591.36|588.86|591.47|588.97|591.3|588.8|30
1606737420000|2020-11-30 11:57:00|591.38|588.88|591.64|589.14|591.67|589.17|591.38|588.88|28
1606737430000|2020-11-30 11:57:10|591.66|589.16|591.46|588.96|591.66|589.16|591.43|588.93|17
1606737440000|2020-11-30 11:57:20|591.47|588.97|591.35|588.85|591.5|589|591.27|588.77|20
1606737450000|2020-11-30 11:57:30|591.28|588.78|591.22|588.72|591.32|588.82|591.15|588.65|26
1606737460000|2020-11-30 11:57:40|591.21|588.71|590.8|588.3|591.21|588.71|590.77|588.27|31
1606737470000|2020-11-30 11:57:50|590.81|588.31|590.87|588.37|591|588.5|590.78|588.28|30
1606737480000|2020-11-30 11:58:00|590.82|588.32|590.78|588.28|590.88|588.38|590.77|588.27|25
1606737490000|2020-11-30 11:58:10|590.77|588.27|590.73|588.23|591.04|588.54|590.73|588.23|25
1606737500000|2020-11-30 11:58:20|590.76|588.26|590.67|588.17|590.89|588.39|590.67|588.17|30
1606737510000|2020-11-30 11:58:30|590.68|588.18|590.62|588.12|590.74|588.24|590.55|588.05|30
1606737520000|2020-11-30 11:58:40|590.57|588.07|590.7|588.2|590.7|588.2|590.41|587.91|29
1606737530000|2020-11-30 11:58:50|590.67|588.17|590.61|588.11|590.68|588.18|590.61|588.11|23
1606737540000|2020-11-30 11:59:00|590.62|588.12|590.46|587.96|590.64|588.14|590.45|587.95|24
1606737550000|2020-11-30 11:59:10|590.49|587.99|590.51|588.01|590.63|588.13|590.46|587.96|22
1606737560000|2020-11-30 11:59:20|590.53|588.03|590.57|588.07|590.6|588.1|590.53|588.03|14
1606737570000|2020-11-30 11:59:30|590.58|588.08|590.55|588.05|590.6|588.1|590.52|588.02|17
1606737580000|2020-11-30 11:59:40|590.56|588.06|590.23|587.73|590.56|588.06|590.23|587.73|27
1606737590000|2020-11-30 11:59:50|590.26|587.76|590.22|587.72|590.36|587.86|590.21|587.71|20
1606737600000|2020-11-30 12:00:00|590.24|587.74|590.25|587.75|590.27|587.77|590.18|587.68|18
1606737610000|2020-11-30 12:00:10|590.24|587.74|590.63|588.13|590.63|588.13|590.2|587.7|29
1606737620000|2020-11-30 12:00:20|590.69|588.19|590.74|588.24|590.74|588.24|590.56|588.06|27
1606737630000|2020-11-30 12:00:30|590.72|588.22|590.92|588.42|590.99|588.49|590.72|588.22|29
1606737640000|2020-11-30 12:00:40|590.91|588.41|591.11|588.61|591.13|588.63|590.91|588.41|19
1606737650000|2020-11-30 12:00:50|591.15|588.65|591.37|588.87|591.4|588.9|591.1|588.6|35
1606737660000|2020-11-30 12:01:00|591.4|588.9|591.46|588.96|591.5|589|591.4|588.9|24
1606737670000|2020-11-30 12:01:10|591.43|588.93|591.44|588.94|591.49|588.99|591.42|588.92|15
1606737680000|2020-11-30 12:01:20|591.49|588.99|591.28|588.78|591.49|588.99|591.27|588.77|19
1606737690000|2020-11-30 12:01:30|591.24|588.74|591.05|588.55|591.24|588.74|591.04|588.54|21
1606737700000|2020-11-30 12:01:40|591.04|588.54|591.02|588.52|591.08|588.58|590.95|588.45|16
1606737710000|2020-11-30 12:01:50|591.03|588.53|591.09|588.59|591.22|588.72|591.01|588.51|31
1606737720000|2020-11-30 12:02:00|591.1|588.6|591.13|588.63|591.16|588.66|591.07|588.57|23
1606737730000|2020-11-30 12:02:10|591.11|588.61|591.05|588.55|591.13|588.63|591.01|588.51|18
1606737740000|2020-11-30 12:02:20|591.06|588.56|591.09|588.59|591.11|588.61|591.04|588.54|7
1606737750000|2020-11-30 12:02:30|591.1|588.6|591.06|588.56|591.11|588.61|590.97|588.47|26
1606737760000|2020-11-30 12:02:40|591.05|588.55|591|588.5|591.06|588.56|591|588.5|15
1606737770000|2020-11-30 12:02:50|591.04|588.54|591.33|588.83|591.34|588.84|591.04|588.54|17
1606737780000|2020-11-30 12:03:00|591.34|588.84|591.3|588.8|591.42|588.92|591.3|588.8|20
1606737790000|2020-11-30 12:03:10|591.32|588.82|591.37|588.87|591.43|588.93|591.32|588.82|20
1606737800000|2020-11-30 12:03:20|591.36|588.86|591.08|588.58|591.37|588.87|591.08|588.58|15
1606737810000|2020-11-30 12:03:30|591.09|588.59|591.27|588.77|591.29|588.79|591.09|588.59|19
1606737820000|2020-11-30 12:03:40|591.29|588.79|591.44|588.94|591.44|588.94|591.18|588.68|22
1606737830000|2020-11-30 12:03:50|591.42|588.92|591.41|588.91|591.47|588.97|591.4|588.9|15
1606737840000|2020-11-30 12:04:00|591.42|588.92|592.02|589.52|592.02|589.52|591.42|588.92|19
1606737850000|2020-11-30 12:04:10|592|589.5|592.39|589.89|592.44|589.94|591.97|589.47|22
1606737860000|2020-11-30 12:04:20|592.4|589.9|592.56|590.06|592.6|590.1|592.4|589.9|17
1606737870000|2020-11-30 12:04:30|592.76|590.26|592.65|590.15|592.8|590.3|592.61|590.11|12
1606737880000|2020-11-30 12:04:40|592.71|590.21|592.47|589.97|592.71|590.21|592.44|589.94|21
1606737890000|2020-11-30 12:04:50|592.43|589.93|592.56|590.06|592.61|590.11|592.4|589.9|26
1606737900000|2020-11-30 12:05:00|592.57|590.07|592.53|590.03|592.58|590.08|592.41|589.91|29
1606737910000|2020-11-30 12:05:10|592.52|590.02|592.69|590.19|592.74|590.24|592.5|590|28
1606737920000|2020-11-30 12:05:20|592.7|590.2|593.12|590.62|593.19|590.69|592.67|590.17|28
1606737930000|2020-11-30 12:05:30|593.18|590.68|593.04|590.54|593.19|590.69|593.03|590.53|27
1606737940000|2020-11-30 12:05:40|593.01|590.51|592.66|590.16|593.01|590.51|592.66|590.16|28
1606737950000|2020-11-30 12:05:50|592.64|590.14|592.58|590.08|592.67|590.17|592.57|590.07|27
1606737960000|2020-11-30 12:06:00|592.62|590.12|592.73|590.23|592.85|590.35|592.58|590.08|24
1606737970000|2020-11-30 12:06:10|592.77|590.27|592.85|590.35|592.87|590.37|592.7|590.2|24
1606737980000|2020-11-30 12:06:20|592.87|590.37|593.02|590.52|593.02|590.52|592.79|590.29|11
1606737990000|2020-11-30 12:06:30|593.06|590.56|593.33|590.83|593.33|590.83|593.06|590.56|27
1606738000000|2020-11-30 12:06:40|593.32|590.82|593.37|590.87|593.44|590.94|593.32|590.82|19
1606738010000|2020-11-30 12:06:50|593.39|590.89|594.16|591.66|594.16|591.66|593.3|590.8|26
1606738020000|2020-11-30 12:07:00|594.21|591.71|594.76|592.26|594.82|592.32|594.06|591.56|36
1606738030000|2020-11-30 12:07:10|594.86|592.36|595.52|593.02|595.52|593.02|594.85|592.35|19
1606738040000|2020-11-30 12:07:20|595.49|592.99|595.47|592.97|595.77|593.27|595.44|592.94|26
1606738050000|2020-11-30 12:07:30|595.54|593.04|595.9|593.4|596.07|593.57|595.47|592.97|29
1606738060000|2020-11-30 12:07:40|595.91|593.41|595.68|593.18|595.92|593.42|595.65|593.15|28
1606738070000|2020-11-30 12:07:50|595.73|593.23|595.98|593.48|596.05|593.55|595.72|593.22|31
1606738080000|2020-11-30 12:08:00|596|593.5|596.02|593.52|596.04|593.54|595.91|593.41|30
1606738090000|2020-11-30 12:08:10|596.04|593.54|596.06|593.56|596.08|593.58|595.74|593.24|31
1606738100000|2020-11-30 12:08:20|596.08|593.58|596.19|593.69|596.2|593.7|596.06|593.56|22
1606738110000|2020-11-30 12:08:30|596.2|593.7|596.31|593.81|596.35|593.85|596.2|593.7|22
1606738120000|2020-11-30 12:08:40|596.3|593.8|596.2|593.7|596.3|593.8|596.01|593.51|25
1606738130000|2020-11-30 12:08:50|596.25|593.75|596.23|593.73|596.25|593.75|596.15|593.65|27
1606738140000|2020-11-30 12:09:00|596.24|593.74|596.35|593.85|596.4|593.9|596.24|593.74|23
1606738150000|2020-11-30 12:09:10|596.36|593.86|596.11|593.61|596.36|593.86|596.09|593.59|20
1606738160000|2020-11-30 12:09:20|596.1|593.6|596.04|593.54|596.12|593.62|596|593.5|18
1606738170000|2020-11-30 12:09:30|596.05|593.55|596.04|593.54|596.06|593.56|596.01|593.51|23
1606738180000|2020-11-30 12:09:40|596.08|593.58|596.08|593.58|596.26|593.76|596.08|593.58|27
1606738190000|2020-11-30 12:09:50|596.11|593.61|596.37|593.87|596.4|593.9|596.11|593.61|24
1606738200000|2020-11-30 12:10:00|596.28|593.78|596.91|594.41|597|594.5|596.28|593.78|29
1606738210000|2020-11-30 12:10:10|596.92|594.42|597.15|594.65|597.16|594.66|596.81|594.31|30
1606738220000|2020-11-30 12:10:20|597.19|594.69|597.57|595.07|597.58|595.08|597.11|594.61|32
1606738230000|2020-11-30 12:10:30|597.38|594.88|597.56|595.06|597.6|595.1|597.36|594.86|30
1606738240000|2020-11-30 12:10:40|597.53|595.03|597.22|594.72|597.6|595.1|597.2|594.7|23
1606738250000|2020-11-30 12:10:50|597.21|594.71|596.93|594.43|597.22|594.72|596.93|594.43|15
1606738260000|2020-11-30 12:11:00|596.92|594.42|596.79|594.29|597.06|594.56|596.79|594.29|27
1606738270000|2020-11-30 12:11:10|596.76|594.26|596.66|594.16|596.8|594.3|596.59|594.09|22
1606738280000|2020-11-30 12:11:20|596.67|594.17|596.71|594.21|596.73|594.23|596.67|594.17|13
1606738290000|2020-11-30 12:11:30|596.74|594.24|595.93|593.43|596.74|594.24|595.79|593.29|32
1606738300000|2020-11-30 12:11:40|595.91|593.41|595.41|592.91|595.93|593.43|595.32|592.82|33
1606738310000|2020-11-30 12:11:50|595.44|592.94|596.85|594.35|596.85|594.35|595.44|592.94|25
1606738320000|2020-11-30 12:12:00|596.93|594.43|596.69|594.19|597.12|594.62|596.69|594.19|33
1606738330000|2020-11-30 12:12:10|596.64|594.14|596.65|594.15|596.71|594.21|596.49|593.99|32
1606738340000|2020-11-30 12:12:20|596.68|594.18|596.98|594.48|597.02|594.52|596.67|594.17|28
1606738350000|2020-11-30 12:12:30|596.96|594.46|596.79|594.29|597.11|594.61|596.77|594.27|34
1606738360000|2020-11-30 12:12:40|596.87|594.37|596.79|594.29|597|594.5|596.79|594.29|33
1606738370000|2020-11-30 12:12:50|596.81|594.31|596.71|594.21|596.82|594.32|596.66|594.16|30
1606738380000|2020-11-30 12:13:00|596.73|594.23|596.73|594.23|596.8|594.3|596.67|594.17|27
1606738390000|2020-11-30 12:13:10|596.77|594.27|597.04|594.54|597.04|594.54|596.69|594.19|29
1606738400000|2020-11-30 12:13:20|597.03|594.53|596.66|594.16|597.08|594.58|596.56|594.06|31
1606738410000|2020-11-30 12:13:30|596.64|594.14|596.29|593.79|596.64|594.14|596.29|593.79|30
1606738420000|2020-11-30 12:13:40|596.3|593.8|596.54|594.04|596.55|594.05|596.16|593.66|31
1606738430000|2020-11-30 12:13:50|596.58|594.08|596.2|593.7|596.66|594.16|596.2|593.7|28
1606738440000|2020-11-30 12:14:00|596.22|593.72|596.48|593.98|596.48|593.98|596.22|593.72|28
1606738450000|2020-11-30 12:14:10|596.49|593.99|596.43|593.93|596.52|594.02|596.39|593.89|28
1606738460000|2020-11-30 12:14:20|596.44|593.94|596.74|594.24|596.74|594.24|596.37|593.87|26
1606738470000|2020-11-30 12:14:30|596.73|594.23|596.72|594.22|596.75|594.25|596.68|594.18|18
1606738480000|2020-11-30 12:14:40|596.71|594.21|596.5|594|596.71|594.21|596.5|594|26
1606738490000|2020-11-30 12:14:50|596.48|593.98|596.38|593.88|596.51|594.01|596.38|593.88|21
1606738500000|2020-11-30 12:15:00|596.39|593.89|596.65|594.15|596.72|594.22|596.39|593.89|31
1606738510000|2020-11-30 12:15:10|596.66|594.16|596.74|594.24|596.82|594.32|596.66|594.16|29
1606738520000|2020-11-30 12:15:20|596.77|594.27|596.85|594.35|597|594.5|596.76|594.26|25
1606738530000|2020-11-30 12:15:30|596.86|594.36|596.82|594.32|596.88|594.38|596.82|594.32|25
1606738540000|2020-11-30 12:15:40|596.83|594.33|596.36|593.86|596.86|594.36|596.36|593.86|27
1606738550000|2020-11-30 12:15:50|596.39|593.89|596.34|593.84|596.41|593.91|596.32|593.82|21
1606738560000|2020-11-30 12:16:00|596.33|593.83|596.23|593.73|596.34|593.84|596.18|593.68|30
1606738570000|2020-11-30 12:16:10|596.19|593.69|596.1|593.6|596.3|593.8|596.1|593.6|23
1606738580000|2020-11-30 12:16:20|596.32|593.82|595.55|593.05|596.32|593.82|595.55|593.05|25
1606738590000|2020-11-30 12:16:30|595.56|593.06|595.4|592.9|595.59|593.09|595.32|592.82|24
1606738600000|2020-11-30 12:16:40|595.38|592.88|595.34|592.84|595.39|592.89|595.29|592.79|25
1606738610000|2020-11-30 12:16:50|595.36|592.86|595.14|592.64|595.39|592.89|595.13|592.63|19
1606738620000|2020-11-30 12:17:00|595.15|592.65|594.94|592.44|595.16|592.66|594.94|592.44|26
1606738630000|2020-11-30 12:17:10|594.92|592.42|594.92|592.42|594.93|592.43|594.88|592.38|24
1606738640000|2020-11-30 12:17:20|594.94|592.44|594.87|592.37|594.94|592.44|594.83|592.33|23
1606738650000|2020-11-30 12:17:30|594.85|592.35|595|592.5|595|592.5|594.8|592.3|21
1606738660000|2020-11-30 12:17:40|595.05|592.55|595.65|593.15|595.65|593.15|595.05|592.55|33
1606738670000|2020-11-30 12:17:50|595.64|593.14|595.63|593.13|595.65|593.15|595.53|593.03|25
1606738680000|2020-11-30 12:18:00|595.66|593.16|595.62|593.12|595.66|593.16|595.57|593.07|19
1606738690000|2020-11-30 12:18:10|595.63|593.13|595.9|593.4|595.93|593.43|595.62|593.12|20
1606738700000|2020-11-30 12:18:20|595.92|593.42|596.01|593.51|596.03|593.53|595.88|593.38|28
1606738710000|2020-11-30 12:18:30|596.02|593.52|596.11|593.61|596.11|593.61|595.94|593.44|21
1606738720000|2020-11-30 12:18:40|596.09|593.59|595.87|593.37|596.1|593.6|595.87|593.37|22
1606738730000|2020-11-30 12:18:50|595.86|593.36|595.89|593.39|595.91|593.41|595.84|593.34|24
1606738740000|2020-11-30 12:19:00|595.88|593.38|596.05|593.55|596.2|593.7|595.85|593.35|27
1606738750000|2020-11-30 12:19:10|596.09|593.59|595.9|593.4|596.17|593.67|595.88|593.38|32
1606738760000|2020-11-30 12:19:20|595.92|593.42|596.2|593.7|596.2|593.7|595.89|593.39|30
1606738770000|2020-11-30 12:19:30|596.19|593.69|596.07|593.57|596.19|593.69|595.99|593.49|32
1606738780000|2020-11-30 12:19:40|596.08|593.58|596.11|593.61|596.14|593.64|595.99|593.49|32
1606738790000|2020-11-30 12:19:50|596.12|593.62|596.07|593.57|596.12|593.62|595.95|593.45|24
1606738800000|2020-11-30 12:20:00|596.1|593.6|596.14|593.64|596.19|593.69|596.04|593.54|26
1606738810000|2020-11-30 12:20:10|596.16|593.66|596.24|593.74|596.29|593.79|596.16|593.66|22
1606738820000|2020-11-30 12:20:20|596.21|593.71|596.11|593.61|596.22|593.72|596.09|593.59|23
1606738830000|2020-11-30 12:20:30|596.08|593.58|596.36|593.86|596.37|593.87|596.08|593.58|17
1606738840000|2020-11-30 12:20:40|596.37|593.87|596.33|593.83|596.61|594.11|596.33|593.83|34
1606738850000|2020-11-30 12:20:50|596.32|593.82|595.94|593.44|596.34|593.84|595.94|593.44|30
1606738860000|2020-11-30 12:21:00|595.92|593.42|595.71|593.21|595.92|593.42|595.7|593.2|25
1606738870000|2020-11-30 12:21:10|595.7|593.2|595.78|593.28|595.8|593.3|595.61|593.11|27
1606738880000|2020-11-30 12:21:20|595.79|593.29|595.59|593.09|595.79|593.29|595.58|593.08|26
1606738890000|2020-11-30 12:21:30|595.6|593.1|595.37|592.87|595.62|593.12|595.37|592.87|27
1606738900000|2020-11-30 12:21:40|595.17|592.67|595.14|592.64|595.21|592.71|595.11|592.61|27
1606738910000|2020-11-30 12:21:50|595.13|592.63|595.15|592.65|595.15|592.65|595.11|592.61|23
1606738920000|2020-11-30 12:22:00|595.14|592.64|595.22|592.72|595.35|592.85|595.12|592.62|25
1606738930000|2020-11-30 12:22:10|595.23|592.73|595.25|592.75|595.29|592.79|595.21|592.71|23
1606738940000|2020-11-30 12:22:20|595.24|592.74|595.26|592.76|595.29|592.79|595.23|592.73|24
1606738950000|2020-11-30 12:22:30|595.25|592.75|595.24|592.74|595.26|592.76|595.22|592.72|19
1606738960000|2020-11-30 12:22:40|595.25|592.75|595.12|592.62|595.25|592.75|595.11|592.61|25
1606738970000|2020-11-30 12:22:50|595.14|592.64|595.07|592.57|595.14|592.64|595.07|592.57|17
1606738980000|2020-11-30 12:23:00|595.06|592.56|595.21|592.71|595.21|592.71|595.06|592.56|11
1606738990000|2020-11-30 12:23:10|595.2|592.7|595.41|592.91|595.48|592.98|595.19|592.69|25
1606739000000|2020-11-30 12:23:20|595.35|592.85|595.57|593.07|595.57|593.07|595.32|592.82|24
1606739010000|2020-11-30 12:23:30|595.56|593.06|595.5|593|595.6|593.1|595.34|592.84|22
1606739020000|2020-11-30 12:23:40|595.49|592.99|595.64|593.14|595.85|593.35|595.4|592.9|25
1606739030000|2020-11-30 12:23:50|595.66|593.16|595.6|593.1|595.68|593.18|595.57|593.07|16
1606739040000|2020-11-30 12:24:00|595.61|593.11|595.79|593.29|595.82|593.32|595.61|593.11|27
1606739050000|2020-11-30 12:24:10|595.8|593.3|595.82|593.32|595.82|593.32|595.78|593.28|19
1606739060000|2020-11-30 12:24:20|595.81|593.31|595.87|593.37|596.04|593.54|595.77|593.27|28
1606739070000|2020-11-30 12:24:30|595.8|593.3|596.26|593.76|596.3|593.8|595.8|593.3|24
1606739080000|2020-11-30 12:24:40|596.3|593.8|596.44|593.94|596.45|593.95|596.11|593.61|26
1606739090000|2020-11-30 12:24:50|596.45|593.95|596.7|594.2|596.71|594.21|596.44|593.94|23
1606739100000|2020-11-30 12:25:00|596.71|594.21|596.75|594.25|596.76|594.26|596.69|594.19|13
1606739110000|2020-11-30 12:25:10|596.76|594.26|596.61|594.11|596.78|594.28|596.57|594.07|24
1606739120000|2020-11-30 12:25:20|596.57|594.07|596.61|594.11|596.66|594.16|596.57|594.07|21
1606739130000|2020-11-30 12:25:30|596.62|594.12|596.42|593.92|596.67|594.17|596.41|593.91|24
1606739140000|2020-11-30 12:25:40|596.41|593.91|596.36|593.86|596.41|593.91|596.32|593.82|24
1606739150000|2020-11-30 12:25:50|596.32|593.82|596.16|593.66|596.33|593.83|596.16|593.66|13
1606739160000|2020-11-30 12:26:00|596.15|593.65|596.18|593.68|596.28|593.78|596.13|593.63|25
1606739170000|2020-11-30 12:26:10|596.14|593.64|596.13|593.63|596.17|593.67|596.12|593.62|26
1606739180000|2020-11-30 12:26:20|596.14|593.64|596.16|593.66|596.17|593.67|596.12|593.62|19
1606739190000|2020-11-30 12:26:30|596.17|593.67|596.1|593.6|596.17|593.67|596.09|593.59|16
1606739200000|2020-11-30 12:26:40|596.12|593.62|596.15|593.65|596.16|593.66|596.11|593.61|21
1606739210000|2020-11-30 12:26:50|596.14|593.64|596.13|593.63|596.21|593.71|596.13|593.63|20
1606739220000|2020-11-30 12:27:00|596.14|593.64|596.18|593.68|596.19|593.69|596.14|593.64|11
1606739230000|2020-11-30 12:27:10|596.17|593.67|596.16|593.66|596.19|593.69|596.15|593.65|15
1606739240000|2020-11-30 12:27:20|596.18|593.68|596.19|593.69|596.19|593.69|596.16|593.66|10
1606739250000|2020-11-30 12:27:30|596.16|593.66|596.2|593.7|596.21|593.71|596.16|593.66|17
1606739260000|2020-11-30 12:27:40|596.21|593.71|596.27|593.77|596.34|593.84|596.21|593.71|22
1606739270000|2020-11-30 12:27:50|596.28|593.78|596.48|593.98|596.48|593.98|596.28|593.78|19
1606739280000|2020-11-30 12:28:00|596.5|594|596.46|593.96|596.51|594.01|596.45|593.95|21
1606739290000|2020-11-30 12:28:10|596.45|593.95|596.15|593.65|596.45|593.95|596.15|593.65|18
1606739300000|2020-11-30 12:28:20|596.17|593.67|595.89|593.39|596.18|593.68|595.88|593.38|25
1606739310000|2020-11-30 12:28:30|595.9|593.4|595.87|593.37|595.93|593.43|595.78|593.28|27
1606739320000|2020-11-30 12:28:40|595.88|593.38|595.88|593.38|595.95|593.45|595.84|593.34|28
1606739330000|2020-11-30 12:28:50|595.83|593.33|595.17|592.67|595.83|593.33|595.15|592.65|24
1606739340000|2020-11-30 12:29:00|595.18|592.68|595.18|592.68|595.27|592.77|595.17|592.67|28
1606739350000|2020-11-30 12:29:10|595.16|592.66|595.14|592.64|595.19|592.69|595.13|592.63|24
1606739360000|2020-11-30 12:29:20|595.13|592.63|595.2|592.7|595.2|592.7|595.01|592.51|28
1606739370000|2020-11-30 12:29:30|595.22|592.72|595.06|592.56|595.22|592.72|595.04|592.54|30
1606739380000|2020-11-30 12:29:40|595.07|592.57|594.91|592.41|595.08|592.58|594.91|592.41|23
1606739390000|2020-11-30 12:29:50|594.81|592.31|594.73|592.23|594.81|592.31|594.69|592.19|20
1606739400000|2020-11-30 12:30:00|594.75|592.25|594.72|592.22|594.99|592.49|594.71|592.21|28
1606739410000|2020-11-30 12:30:10|594.7|592.2|595.02|592.52|595.11|592.61|594.7|592.2|31
1606739420000|2020-11-30 12:30:20|595|592.5|595.88|593.38|595.95|593.45|595|592.5|31
1606739430000|2020-11-30 12:30:30|595.9|593.4|595.96|593.46|595.99|593.49|595.69|593.19|31
1606739440000|2020-11-30 12:30:40|595.95|593.45|596.33|593.83|596.42|593.92|595.94|593.44|31
1606739450000|2020-11-30 12:30:50|596.39|593.89|596.48|593.98|596.48|593.98|596.3|593.8|31
1606739460000|2020-11-30 12:31:00|596.57|594.07|596.87|594.37|596.89|594.39|596.57|594.07|24
1606739470000|2020-11-30 12:31:10|596.89|594.39|597.21|594.71|597.21|594.71|596.89|594.39|25
1606739480000|2020-11-30 12:31:20|597.3|594.8|596.71|594.21|597.3|594.8|596.71|594.21|26
1606739490000|2020-11-30 12:31:30|596.69|594.19|596.72|594.22|596.72|594.22|596.66|594.16|22
1606739500000|2020-11-30 12:31:40|596.73|594.23|596.67|594.17|596.81|594.31|596.66|594.16|30
1606739510000|2020-11-30 12:31:50|596.69|594.19|596.53|594.03|596.72|594.22|596.51|594.01|25
1606739520000|2020-11-30 12:32:00|596.51|594.01|596.76|594.26|596.83|594.33|596.51|594.01|25
1606739530000|2020-11-30 12:32:10|596.7|594.2|596.71|594.21|596.86|594.36|596.68|594.18|28
1606739540000|2020-11-30 12:32:20|596.73|594.23|596.61|594.11|596.75|594.25|596.6|594.1|24
1606739550000|2020-11-30 12:32:30|596.59|594.09|596.57|594.07|596.61|594.11|596.55|594.05|19
1606739560000|2020-11-30 12:32:40|596.56|594.06|596.62|594.12|596.69|594.19|596.56|594.06|23
1606739570000|2020-11-30 12:32:50|596.61|594.11|596.43|593.93|596.61|594.11|596.42|593.92|18
1606739580000|2020-11-30 12:33:00|596.42|593.92|596.16|593.66|596.42|593.92|596.13|593.63|24
1606739590000|2020-11-30 12:33:10|596.18|593.68|596.16|593.66|596.18|593.68|596.04|593.54|25
1606739600000|2020-11-30 12:33:20|596.13|593.63|595.82|593.32|596.13|593.63|595.82|593.32|28
1606739610000|2020-11-30 12:33:30|595.83|593.33|595.8|593.3|595.98|593.48|595.79|593.29|23
1606739620000|2020-11-30 12:33:40|595.82|593.32|595.68|593.18|595.83|593.33|595.68|593.18|27
1606739630000|2020-11-30 12:33:50|595.69|593.19|595.62|593.12|595.69|593.19|595.57|593.07|26
1606739640000|2020-11-30 12:34:00|595.64|593.14|596.07|593.57|596.07|593.57|595.63|593.13|29
1606739650000|2020-11-30 12:34:10|596.05|593.55|595.64|593.14|596.08|593.58|595.64|593.14|31
1606739660000|2020-11-30 12:34:20|595.61|593.11|595.42|592.92|595.61|593.11|595.41|592.91|20
1606739670000|2020-11-30 12:34:30|595.38|592.88|595.52|593.02|595.55|593.05|595.36|592.86|20
1606739680000|2020-11-30 12:34:40|595.49|592.99|595.9|593.4|595.9|593.4|595.49|592.99|30
1606739690000|2020-11-30 12:34:50|595.88|593.38|596.07|593.57|596.39|593.89|595.84|593.34|32
1606739700000|2020-11-30 12:35:00|596.05|593.55|595.75|593.25|596.11|593.61|595.73|593.23|38
1606739710000|2020-11-30 12:35:10|595.77|593.27|595.65|593.15|595.77|593.27|595.63|593.13|23
1606739720000|2020-11-30 12:35:20|595.64|593.14|595.73|593.23|595.73|593.23|595.44|592.94|27
1606739730000|2020-11-30 12:35:30|595.75|593.25|595.78|593.28|595.78|593.28|595.63|593.13|26
1606739740000|2020-11-30 12:35:40|595.79|593.29|595.83|593.33|595.87|593.37|595.79|593.29|19
1606739750000|2020-11-30 12:35:50|595.82|593.32|595.7|593.2|595.83|593.33|595.7|593.2|24
1606739760000|2020-11-30 12:36:00|595.71|593.21|595.43|592.93|595.71|593.21|595.43|592.93|26
1606739770000|2020-11-30 12:36:10|595.41|592.91|595.33|592.83|595.42|592.92|595.33|592.83|31
1606739780000|2020-11-30 12:36:20|595.32|592.82|595.25|592.75|595.32|592.82|595.14|592.64|21
1606739790000|2020-11-30 12:36:30|595.26|592.76|595.47|592.97|595.48|592.98|595.26|592.76|30
1606739800000|2020-11-30 12:36:40|595.45|592.95|595.56|593.06|595.73|593.23|595.37|592.87|30
1606739810000|2020-11-30 12:36:50|595.57|593.07|595.6|593.1|595.64|593.14|595.44|592.94|26
1606739820000|2020-11-30 12:37:00|595.61|593.11|596.14|593.64|596.17|593.67|595.52|593.02|27
1606739830000|2020-11-30 12:37:10|596.15|593.65|596.04|593.54|596.19|593.69|596.03|593.53|23
1606739840000|2020-11-30 12:37:20|596.05|593.55|595.86|593.36|596.05|593.55|595.84|593.34|25
1606739850000|2020-11-30 12:37:30|595.84|593.34|595.76|593.26|595.96|593.46|595.76|593.26|27
1606739860000|2020-11-30 12:37:40|595.75|593.25|595.28|592.78|595.75|593.25|595.28|592.78|27
1606739870000|2020-11-30 12:37:50|595.29|592.79|595.24|592.74|595.38|592.88|595.19|592.69|23
1606739880000|2020-11-30 12:38:00|595.25|592.75|594.97|592.47|595.26|592.76|594.94|592.44|26
1606739890000|2020-11-30 12:38:10|594.95|592.45|594.82|592.32|594.96|592.46|594.81|592.31|16
1606739900000|2020-11-30 12:38:20|594.83|592.33|594.77|592.27|594.84|592.34|594.74|592.24|18
1606739910000|2020-11-30 12:38:30|594.78|592.28|595.01|592.51|595.06|592.56|594.7|592.2|28
1606739920000|2020-11-30 12:38:40|595|592.5|594.9|592.4|595.04|592.54|594.86|592.36|22
1606739930000|2020-11-30 12:38:50|594.91|592.41|594.73|592.23|594.91|592.41|594.72|592.22|19
1606739940000|2020-11-30 12:39:00|594.75|592.25|594.88|592.38|594.88|592.38|594.72|592.22|9
1606739950000|2020-11-30 12:39:10|594.91|592.41|594.77|592.27|594.91|592.41|594.75|592.25|20
1606739960000|2020-11-30 12:39:20|594.78|592.28|594.72|592.22|594.81|592.31|594.72|592.22|26
1606739970000|2020-11-30 12:39:30|594.73|592.23|594.95|592.45|594.95|592.45|594.72|592.22|16
1606739980000|2020-11-30 12:39:40|594.91|592.41|594.93|592.43|594.97|592.47|594.91|592.41|17
1606739990000|2020-11-30 12:39:50|594.94|592.44|594.94|592.44|594.96|592.46|594.92|592.42|21
1606740000000|2020-11-30 12:40:00|594.93|592.43|594.87|592.37|594.95|592.45|594.87|592.37|12
1606740010000|2020-11-30 12:40:10|594.88|592.38|594.95|592.45|594.97|592.47|594.88|592.38|17
1606740020000|2020-11-30 12:40:20|594.93|592.43|595.02|592.52|595.03|592.53|594.93|592.43|16
1606740030000|2020-11-30 12:40:30|595.03|592.53|594.94|592.44|595.03|592.53|594.9|592.4|26
1606740040000|2020-11-30 12:40:40|594.92|592.42|595.18|592.68|595.26|592.76|594.92|592.42|30
1606740050000|2020-11-30 12:40:50|595.19|592.69|595.23|592.73|595.3|592.8|595.18|592.68|22
1606740060000|2020-11-30 12:41:00|595.24|592.74|595.11|592.61|595.27|592.77|595.09|592.59|20
1606740070000|2020-11-30 12:41:10|595.09|592.59|595.23|592.73|595.25|592.75|595.05|592.55|22
1606740080000|2020-11-30 12:41:20|595.24|592.74|595.01|592.51|595.25|592.75|595.01|592.51|23
1606740090000|2020-11-30 12:41:30|595.02|592.52|594.94|592.44|595.02|592.52|594.94|592.44|12
1606740100000|2020-11-30 12:41:40|594.95|592.45|594.98|592.48|595|592.5|594.95|592.45|16
1606740110000|2020-11-30 12:41:50|595|592.5|594.94|592.44|595|592.5|594.93|592.43|14
1606740120000|2020-11-30 12:42:00|594.93|592.43|594.91|592.41|594.95|592.45|594.91|592.41|6
1606740130000|2020-11-30 12:42:10|594.9|592.4|594.7|592.2|594.9|592.4|594.67|592.17|18
1606740140000|2020-11-30 12:42:20|594.67|592.17|594.81|592.31|594.82|592.32|594.67|592.17|18
1606740150000|2020-11-30 12:42:30|594.77|592.27|594.66|592.16|594.78|592.28|594.65|592.15|14
1606740160000|2020-11-30 12:42:40|594.67|592.17|594.76|592.26|594.77|592.27|594.65|592.15|16
1606740170000|2020-11-30 12:42:50|594.75|592.25|594.86|592.36|594.86|592.36|594.73|592.23|22
1606740180000|2020-11-30 12:43:00|594.92|592.42|595.14|592.64|595.18|592.68|594.92|592.42|28
1606740190000|2020-11-30 12:43:10|595.15|592.65|595.15|592.65|595.25|592.75|595.14|592.64|27
1606740200000|2020-11-30 12:43:20|595.19|592.69|595.18|592.68|595.26|592.76|595.14|592.64|32
1606740210000|2020-11-30 12:43:30|595.17|592.67|595.3|592.8|595.36|592.86|595.13|592.63|26
1606740220000|2020-11-30 12:43:40|595.31|592.81|595.43|592.93|595.45|592.95|595.31|592.81|28
1606740230000|2020-11-30 12:43:50|595.44|592.94|595.25|592.75|595.44|592.94|595.25|592.75|26
1606740240000|2020-11-30 12:44:00|595.24|592.74|595.24|592.74|595.25|592.75|595.21|592.71|9
1606740250000|2020-11-30 12:44:10|595.21|592.71|595.24|592.74|595.26|592.76|595.2|592.7|11
1606740260000|2020-11-30 12:44:20|595.23|592.73|595.21|592.71|595.24|592.74|595.14|592.64|20
1606740270000|2020-11-30 12:44:30|595.2|592.7|595.14|592.64|595.2|592.7|595.13|592.63|16
1606740280000|2020-11-30 12:44:40|595.13|592.63|595.1|592.6|595.13|592.63|595.09|592.59|8
1606740290000|2020-11-30 12:44:50|595.11|592.61|594.88|592.38|595.12|592.62|594.87|592.37|21
1606740300000|2020-11-30 12:45:00|594.91|592.41|595|592.5|595|592.5|594.87|592.37|18
1606740310000|2020-11-30 12:45:10|595.04|592.54|595.14|592.64|595.17|592.67|595.04|592.54|21
1606740320000|2020-11-30 12:45:20|595.17|592.67|595.51|593.01|595.53|593.03|595.17|592.67|27
1606740330000|2020-11-30 12:45:30|595.57|593.07|596.1|593.6|596.19|593.69|595.57|593.07|32
1606740340000|2020-11-30 12:45:40|596.13|593.63|596.08|593.58|596.18|593.68|596.07|593.57|21
1606740350000|2020-11-30 12:45:50|596.07|593.57|596.12|593.62|596.15|593.65|596.04|593.54|21
1606740360000|2020-11-30 12:46:00|596.09|593.59|596.04|593.54|596.12|593.62|596.03|593.53|21
1606740370000|2020-11-30 12:46:10|596.02|593.52|595.88|593.38|596.02|593.52|595.88|593.38|18
1606740380000|2020-11-30 12:46:20|595.9|593.4|596.06|593.56|596.16|593.66|595.9|593.4|18
1606740390000|2020-11-30 12:46:30|596.07|593.57|595.73|593.23|596.07|593.57|595.73|593.23|25
1606740400000|2020-11-30 12:46:40|595.74|593.24|595.83|593.33|595.9|593.4|595.71|593.21|19
1606740410000|2020-11-30 12:46:50|595.84|593.34|596.05|593.55|596.05|593.55|595.84|593.34|20
1606740420000|2020-11-30 12:47:00|596.04|593.54|596.07|593.57|596.12|593.62|596.03|593.53|23
1606740430000|2020-11-30 12:47:10|596.06|593.56|596.31|593.81|596.31|593.81|596.02|593.52|27
1606740440000|2020-11-30 12:47:20|596.33|593.83|596.37|593.87|596.4|593.9|596.3|593.8|19
1606740450000|2020-11-30 12:47:30|596.36|593.86|596.35|593.85|596.36|593.86|596.28|593.78|21
1606740460000|2020-11-30 12:47:40|596.33|593.83|596.26|593.76|596.36|593.86|596.23|593.73|24
1606740470000|2020-11-30 12:47:50|596.25|593.75|596.26|593.76|596.27|593.77|596.24|593.74|20
1606740480000|2020-11-30 12:48:00|596.27|593.77|596.08|593.58|596.27|593.77|596.06|593.56|27
1606740490000|2020-11-30 12:48:10|596.09|593.59|596.15|593.65|596.17|593.67|596.09|593.59|20
1606740500000|2020-11-30 12:48:20|596.16|593.66|595.88|593.38|596.18|593.68|595.85|593.35|23
1606740510000|2020-11-30 12:48:30|595.87|593.37|595.87|593.37|595.87|593.37|595.84|593.34|11
1606740520000|2020-11-30 12:48:40|595.88|593.38|596.03|593.53|596.08|593.58|595.87|593.37|30
1606740530000|2020-11-30 12:48:50|596.05|593.55|595.99|593.49|596.15|593.65|595.95|593.45|29
1606740540000|2020-11-30 12:49:00|596.03|593.53|596.02|593.52|596.08|593.58|596.01|593.51|18
1606740550000|2020-11-30 12:49:10|596.07|593.57|596.05|593.55|596.09|593.59|595.98|593.48|21
1606740560000|2020-11-30 12:49:20|596.1|593.6|596.14|593.64|596.16|593.66|596.09|593.59|17
1606740570000|2020-11-30 12:49:30|596.17|593.67|596.1|593.6|596.17|593.67|596.02|593.52|16
1606740580000|2020-11-30 12:49:40|596.07|593.57|596.28|593.78|596.32|593.82|596.05|593.55|17
1606740590000|2020-11-30 12:49:50|596.26|593.76|596.25|593.75|596.29|593.79|596.25|593.75|8
1606740600000|2020-11-30 12:50:00|596.27|593.77|596.25|593.75|596.27|593.77|596.25|593.75|6
1606740610000|2020-11-30 12:50:10|596.24|593.74|596.21|593.71|596.25|593.75|596.21|593.71|5
1606740620000|2020-11-30 12:50:20|596.16|593.66|595.9|593.4|596.16|593.66|595.9|593.4|20
1606740630000|2020-11-30 12:50:30|595.91|593.41|595.88|593.38|595.91|593.41|595.86|593.36|22
1606740640000|2020-11-30 12:50:40|595.87|593.37|596.01|593.51|596.05|593.55|595.86|593.36|26
1606740650000|2020-11-30 12:50:50|595.89|593.39|595.73|593.23|595.9|593.4|595.73|593.23|22
1606740660000|2020-11-30 12:51:00|595.69|593.19|595.63|593.13|595.69|593.19|595.58|593.08|15
1606740670000|2020-11-30 12:51:10|595.62|593.12|595.9|593.4|595.9|593.4|595.62|593.12|19
1606740680000|2020-11-30 12:51:20|595.91|593.41|596.03|593.53|596.03|593.53|595.91|593.41|17
1606740690000|2020-11-30 12:51:30|595.95|593.45|596.23|593.73|596.24|593.74|595.95|593.45|22
1606740700000|2020-11-30 12:51:40|596.2|593.7|596.33|593.83|596.34|593.84|596.14|593.64|24
1606740710000|2020-11-30 12:51:50|596.34|593.84|596.42|593.92|596.42|593.92|596.32|593.82|16
1606740720000|2020-11-30 12:52:00|596.47|593.97|596.65|594.15|596.65|594.15|596.43|593.93|15
1606740730000|2020-11-30 12:52:10|596.66|594.16|596.83|594.33|596.83|594.33|596.63|594.13|17
1606740740000|2020-11-30 12:52:20|596.82|594.32|596.8|594.3|596.85|594.35|596.77|594.27|24
1606740750000|2020-11-30 12:52:30|596.81|594.31|596.79|594.29|596.82|594.32|596.75|594.25|22
1606740760000|2020-11-30 12:52:40|596.8|594.3|596.94|594.44|596.94|594.44|596.76|594.26|17
1606740770000|2020-11-30 12:52:50|596.93|594.43|596.9|594.4|596.93|594.43|596.89|594.39|4
1606740780000|2020-11-30 12:53:00|596.89|594.39|596.58|594.08|596.91|594.41|596.57|594.07|20
1606740790000|2020-11-30 12:53:10|596.55|594.05|596.51|594.01|596.58|594.08|596.51|594.01|18
1606740800000|2020-11-30 12:53:20|596.5|594|595.92|593.42|596.51|594.01|595.92|593.42|27
1606740810000|2020-11-30 12:53:30|595.88|593.38|595.58|593.08|595.88|593.38|595.57|593.07|20
1606740820000|2020-11-30 12:53:40|595.57|593.07|595.84|593.34|595.85|593.35|595.51|593.01|30
1606740830000|2020-11-30 12:53:50|595.81|593.31|595.8|593.3|595.87|593.37|595.75|593.25|24
1606740840000|2020-11-30 12:54:00|595.83|593.33|595.78|593.28|595.87|593.37|595.75|593.25|28
1606740850000|2020-11-30 12:54:10|595.77|593.27|595.62|593.12|595.81|593.31|595.62|593.12|28
1606740860000|2020-11-30 12:54:20|595.64|593.14|595.68|593.18|595.68|593.18|595.6|593.1|23
1606740870000|2020-11-30 12:54:30|595.67|593.17|595.76|593.26|595.78|593.28|595.67|593.17|28
1606740880000|2020-11-30 12:54:40|595.78|593.28|595.76|593.26|595.79|593.29|595.74|593.24|20
1606740890000|2020-11-30 12:54:50|595.74|593.24|596.04|593.54|596.07|593.57|595.74|593.24|25
1606740900000|2020-11-30 12:55:00|596.08|593.58|596.39|593.89|596.63|594.13|596.01|593.51|28
1606740910000|2020-11-30 12:55:10|596.44|593.94|596.44|593.94|596.48|593.98|596.33|593.83|24
1606740920000|2020-11-30 12:55:20|596.41|593.91|596.59|594.09|596.73|594.23|596.41|593.91|21
1606740930000|2020-11-30 12:55:30|596.61|594.11|596.58|594.08|596.65|594.15|596.56|594.06|21
1606740940000|2020-11-30 12:55:40|596.57|594.07|596.28|593.78|596.58|594.08|596.27|593.77|29
1606740950000|2020-11-30 12:55:50|596.25|593.75|596.44|593.94|596.44|593.94|596.04|593.54|33
1606740960000|2020-11-30 12:56:00|596.46|593.96|596.51|594.01|596.57|594.07|596.46|593.96|30
1606740970000|2020-11-30 12:56:10|596.49|593.99|596.48|593.98|596.51|594.01|596.47|593.97|14
1606740980000|2020-11-30 12:56:20|596.52|594.02|596.49|593.99|596.53|594.03|596.47|593.97|11
1606740990000|2020-11-30 12:56:30|596.5|594|596.59|594.09|596.6|594.1|596.48|593.98|17
1606741000000|2020-11-30 12:56:40|596.6|594.1|596.7|594.2|596.83|594.33|596.58|594.08|23
1606741010000|2020-11-30 12:56:50|596.69|594.19|596.97|594.47|596.97|594.47|596.69|594.19|19
1606741020000|2020-11-30 12:57:00|596.92|594.42|596.95|594.45|596.97|594.47|596.92|594.42|18
1606741030000|2020-11-30 12:57:10|596.93|594.43|596.98|594.48|597|594.5|596.91|594.41|19
1606741040000|2020-11-30 12:57:20|597.01|594.51|597.03|594.53|597.04|594.54|596.96|594.46|23
1606741050000|2020-11-30 12:57:30|597.01|594.51|596.99|594.49|597.03|594.53|596.97|594.47|22
1606741060000|2020-11-30 12:57:40|597|594.5|597.22|594.72|597.22|594.72|596.98|594.48|24
1606741070000|2020-11-30 12:57:50|597.24|594.74|597.23|594.73|597.31|594.81|597.2|594.7|25
1606741080000|2020-11-30 12:58:00|597.21|594.71|597.24|594.74|597.35|594.85|597.21|594.71|21
1606741090000|2020-11-30 12:58:10|597.23|594.73|597.27|594.77|597.28|594.78|597.23|594.73|14
1606741100000|2020-11-30 12:58:20|597.3|594.8|596.94|594.44|597.31|594.81|596.94|594.44|24
1606741110000|2020-11-30 12:58:30|596.93|594.43|597.09|594.59|597.15|594.65|596.91|594.41|26
1606741120000|2020-11-30 12:58:40|597.1|594.6|597.32|594.82|597.35|594.85|597.1|594.6|17
1606741130000|2020-11-30 12:58:50|597.31|594.81|597.47|594.97|597.52|595.02|597.3|594.8|18
1606741140000|2020-11-30 12:59:00|597.46|594.96|597.52|595.02|597.52|595.02|597.45|594.95|11
1606741150000|2020-11-30 12:59:10|597.55|595.05|597.42|594.92|597.55|595.05|597.35|594.85|28
1606741160000|2020-11-30 12:59:20|597.4|594.9|597.44|594.94|597.47|594.97|597.34|594.84|25
1606741170000|2020-11-30 12:59:30|597.46|594.96|597.54|595.04|597.55|595.05|597.46|594.96|24
1606741180000|2020-11-30 12:59:40|597.53|595.03|597.5|595|597.57|595.07|597.5|595|28
1606741190000|2020-11-30 12:59:50|597.51|595.01|597.48|594.98|597.6|595.1|597.48|594.98|27
1606741200000|2020-11-30 13:00:00|597.5|595|598.63|596.13|598.63|596.13|597.49|594.99|29
1606741210000|2020-11-30 13:00:10|598.54|596.04|598.54|596.04|598.59|596.09|598.41|595.91|27
1606741220000|2020-11-30 13:00:20|598.57|596.07|598.4|595.9|598.64|596.14|598.4|595.9|16
1606741230000|2020-11-30 13:00:30|598.37|595.87|598.29|595.79|598.38|595.88|598.15|595.65|26
1606741240000|2020-11-30 13:00:40|598.28|595.78|597.89|595.39|598.28|595.78|597.89|595.39|29
1606741250000|2020-11-30 13:00:50|597.88|595.38|597|594.5|597.88|595.38|596.91|594.41|35
1606741260000|2020-11-30 13:01:00|597.14|594.64|596.87|594.37|597.14|594.64|596.85|594.35|28
1606741270000|2020-11-30 13:01:10|596.84|594.34|597.03|594.53|597.05|594.55|596.84|594.34|34
1606741280000|2020-11-30 13:01:20|597|594.5|597.01|594.51|597.12|594.62|596.95|594.45|25
1606741290000|2020-11-30 13:01:30|597|594.5|597.18|594.68|597.32|594.82|596.96|594.46|33
1606741300000|2020-11-30 13:01:40|597.21|594.71|597.44|594.94|597.48|594.98|597.19|594.69|20
1606741310000|2020-11-30 13:01:50|597.45|594.95|597.37|594.87|597.48|594.98|597.37|594.87|14
1606741320000|2020-11-30 13:02:00|597.38|594.88|597.68|595.18|597.69|595.19|597.36|594.86|27
1606741330000|2020-11-30 13:02:10|597.71|595.21|598.44|595.94|598.44|595.94|597.71|595.21|26
1606741340000|2020-11-30 13:02:20|598.47|595.97|598.44|595.94|598.5|596|598.39|595.89|23
1606741350000|2020-11-30 13:02:30|598.45|595.95|598.63|596.13|598.63|596.13|598.45|595.95|26
1606741360000|2020-11-30 13:02:40|598.61|596.11|598.62|596.12|598.62|596.12|598.56|596.06|26
1606741370000|2020-11-30 13:02:50|598.6|596.1|598.88|596.38|598.88|596.38|598.6|596.1|28
1606741380000|2020-11-30 13:03:00|598.91|596.41|598.67|596.17|598.91|596.41|598.66|596.16|28
1606741390000|2020-11-30 13:03:10|598.65|596.15|598.65|596.15|598.67|596.17|598.49|595.99|32
1606741400000|2020-11-30 13:03:20|598.62|596.12|598.32|595.82|598.62|596.12|598.32|595.82|28
1606741410000|2020-11-30 13:03:30|598.37|595.87|597.97|595.47|598.37|595.87|597.94|595.44|30
1606741420000|2020-11-30 13:03:40|597.98|595.48|597.93|595.43|598.06|595.56|597.93|595.43|25
1606741430000|2020-11-30 13:03:50|597.92|595.42|597.71|595.21|597.98|595.48|597.69|595.19|23
1606741440000|2020-11-30 13:04:00|597.69|595.19|597.32|594.82|597.71|595.21|597.32|594.82|31
1606741450000|2020-11-30 13:04:10|597.25|594.75|596.82|594.32|597.25|594.75|596.75|594.25|30
1606741460000|2020-11-30 13:04:20|596.84|594.34|596.66|594.16|596.84|594.34|596.58|594.08|28
1606741470000|2020-11-30 13:04:30|596.68|594.18|596.54|594.04|596.68|594.18|596.13|593.63|27
1606741480000|2020-11-30 13:04:40|596.51|594.01|596.42|593.92|596.61|594.11|596.18|593.68|36
1606741490000|2020-11-30 13:04:50|596.45|593.95|596.5|594|596.57|594.07|596.42|593.92|33
1606741500000|2020-11-30 13:05:00|596.47|593.97|596.56|594.06|596.59|594.09|596.39|593.89|22
1606741510000|2020-11-30 13:05:10|596.54|594.04|596.94|594.44|596.99|594.49|596.51|594.01|32
1606741520000|2020-11-30 13:05:20|596.98|594.48|596.77|594.27|597.19|594.69|596.76|594.26|28
1606741530000|2020-11-30 13:05:30|596.78|594.28|596.48|593.98|596.79|594.29|596.48|593.98|23
1606741540000|2020-11-30 13:05:40|596.54|594.04|596.55|594.05|596.65|594.15|596.49|593.99|31
1606741550000|2020-11-30 13:05:50|596.58|594.08|596.14|593.64|596.6|594.1|596.12|593.62|32
1606741560000|2020-11-30 13:06:00|596.13|593.63|596.14|593.64|596.17|593.67|596.12|593.62|18
1606741570000|2020-11-30 13:06:10|596.16|593.66|596.6|594.1|596.6|594.1|596.16|593.66|25
1606741580000|2020-11-30 13:06:20|596.57|594.07|596.64|594.14|596.84|594.34|596.51|594.01|32
1606741590000|2020-11-30 13:06:30|596.61|594.11|596.7|594.2|596.86|594.36|596.51|594.01|30
1606741600000|2020-11-30 13:06:40|596.77|594.27|596.98|594.48|597.05|594.55|596.65|594.15|25
1606741610000|2020-11-30 13:06:50|596.99|594.49|596.93|594.43|597.16|594.66|596.93|594.43|31
1606741620000|2020-11-30 13:07:00|596.94|594.44|596.62|594.12|596.94|594.44|596.62|594.12|26
1606741630000|2020-11-30 13:07:10|596.61|594.11|596.71|594.21|596.71|594.21|596.59|594.09|20
1606741640000|2020-11-30 13:07:20|596.72|594.22|596.76|594.26|596.78|594.28|596.62|594.12|30
1606741650000|2020-11-30 13:07:30|596.75|594.25|596.6|594.1|596.76|594.26|596.59|594.09|20
1606741660000|2020-11-30 13:07:40|596.59|594.09|596.46|593.96|596.59|594.09|596.46|593.96|24
1606741670000|2020-11-30 13:07:50|596.44|593.94|596.35|593.85|596.44|593.94|596.33|593.83|17
1606741680000|2020-11-30 13:08:00|596.34|593.84|596.27|593.77|596.36|593.86|596.27|593.77|18
1606741690000|2020-11-30 13:08:10|596.26|593.76|596.55|594.05|596.63|594.13|596.21|593.71|33
1606741700000|2020-11-30 13:08:20|596.57|594.07|596.68|594.18|596.68|594.18|596.5|594|25
1606741710000|2020-11-30 13:08:30|596.65|594.15|596.35|593.85|596.65|594.15|596.35|593.85|21
1606741720000|2020-11-30 13:08:40|596.34|593.84|596.19|593.69|596.39|593.89|596.18|593.68|28
1606741730000|2020-11-30 13:08:50|596.21|593.71|596.13|593.63|596.31|593.81|596.13|593.63|21
1606741740000|2020-11-30 13:09:00|596.14|593.64|596.25|593.75|596.25|593.75|596.13|593.63|19
1606741750000|2020-11-30 13:09:10|596.27|593.77|596.46|593.96|596.49|593.99|596.26|593.76|28
1606741760000|2020-11-30 13:09:20|596.45|593.95|596.26|593.76|596.45|593.95|596.26|593.76|21
1606741770000|2020-11-30 13:09:30|596.25|593.75|596.2|593.7|596.32|593.82|596.17|593.67|18
1606741780000|2020-11-30 13:09:40|596.19|593.69|596.22|593.72|596.27|593.77|596.14|593.64|28
1606741790000|2020-11-30 13:09:50|596.2|593.7|596.27|593.77|596.27|593.77|595.88|593.38|30
1606741800000|2020-11-30 13:10:00|596.3|593.8|596.2|593.7|596.31|593.81|596.2|593.7|30
1606741810000|2020-11-30 13:10:10|596.15|593.65|596.45|593.95|596.5|594|596.15|593.65|31
1606741820000|2020-11-30 13:10:20|596.46|593.96|596.48|593.98|596.55|594.05|596.35|593.85|28
1606741830000|2020-11-30 13:10:30|596.49|593.99|596.49|593.99|596.53|594.03|596.37|593.87|28
1606741840000|2020-11-30 13:10:40|596.5|594|596.9|594.4|596.9|594.4|596.49|593.99|18
1606741850000|2020-11-30 13:10:50|596.91|594.41|596.88|594.38|596.91|594.41|596.87|594.37|11
1606741860000|2020-11-30 13:11:00|596.92|594.42|596.92|594.42|596.97|594.47|596.77|594.27|26
1606741870000|2020-11-30 13:11:10|597.01|594.51|596.83|594.33|597.04|594.54|596.79|594.29|25
1606741880000|2020-11-30 13:11:20|596.84|594.34|596.7|594.2|596.85|594.35|596.69|594.19|24
1606741890000|2020-11-30 13:11:30|596.71|594.21|596.98|594.48|596.98|594.48|596.69|594.19|22
1606741900000|2020-11-30 13:11:40|596.94|594.44|596.87|594.37|596.98|594.48|596.78|594.28|31
1606741910000|2020-11-30 13:11:50|596.89|594.39|596.8|594.3|596.89|594.39|596.75|594.25|22
1606741920000|2020-11-30 13:12:00|596.81|594.31|596.85|594.35|596.85|594.35|596.71|594.21|30
1606741930000|2020-11-30 13:12:10|596.86|594.36|596.94|594.44|596.97|594.47|596.86|594.36|24
1606741940000|2020-11-30 13:12:20|596.95|594.45|597.06|594.56|597.08|594.58|596.94|594.44|18
1606741950000|2020-11-30 13:12:30|597.05|594.55|596.84|594.34|597.05|594.55|596.84|594.34|21
1606741960000|2020-11-30 13:12:40|596.85|594.35|596.81|594.31|596.88|594.38|596.79|594.29|25
1606741970000|2020-11-30 13:12:50|596.83|594.33|596.8|594.3|596.83|594.33|596.73|594.23|24
1606741980000|2020-11-30 13:13:00|596.81|594.31|597.17|594.67|597.17|594.67|596.79|594.29|27
1606741990000|2020-11-30 13:13:10|597.13|594.63|596.91|594.41|597.21|594.71|596.91|594.41|35
1606742000000|2020-11-30 13:13:20|596.92|594.42|596.94|594.44|596.96|594.46|596.91|594.41|30
1606742010000|2020-11-30 13:13:30|596.96|594.46|596.97|594.47|597.04|594.54|596.96|594.46|28
1606742020000|2020-11-30 13:13:40|596.99|594.49|597.12|594.62|597.12|594.62|596.99|594.49|21
1606742030000|2020-11-30 13:13:50|597.18|594.68|597.25|594.75|597.25|594.75|597.14|594.64|24
1606742040000|2020-11-30 13:14:00|597.24|594.74|597.25|594.75|597.27|594.77|597.21|594.71|18
1606742050000|2020-11-30 13:14:10|597.28|594.78|597.9|595.4|597.9|595.4|597.26|594.76|29
1606742060000|2020-11-30 13:14:20|597.95|595.45|598.23|595.73|598.28|595.78|597.86|595.36|33
1606742070000|2020-11-30 13:14:30|598.18|595.68|597.99|595.49|598.25|595.75|597.87|595.37|26
1606742080000|2020-11-30 13:14:40|597.97|595.47|598.62|596.12|598.68|596.18|597.96|595.46|33
1606742090000|2020-11-30 13:14:50|598.63|596.13|598.7|596.2|598.81|596.31|598.62|596.12|26
1606742100000|2020-11-30 13:15:00|598.71|596.21|598.6|596.1|598.71|596.21|598.57|596.07|26
1606742110000|2020-11-30 13:15:10|598.7|596.2|598.46|595.96|598.71|596.21|598.45|595.95|33
1606742120000|2020-11-30 13:15:20|598.47|595.97|597.6|595.1|598.47|595.97|597.58|595.08|34
1606742130000|2020-11-30 13:15:30|597.55|595.05|597.28|594.78|597.59|595.09|597.23|594.73|33
1606742140000|2020-11-30 13:15:40|597.26|594.76|597.22|594.72|597.33|594.83|597.22|594.72|29
1606742150000|2020-11-30 13:15:50|597.23|594.73|597.27|594.77|597.35|594.85|597.19|594.69|25
1606742160000|2020-11-30 13:16:00|597.26|594.76|597.15|594.65|597.31|594.81|597.12|594.62|25
1606742170000|2020-11-30 13:16:10|597.07|594.57|596.68|594.18|597.07|594.57|596.57|594.07|32
1606742180000|2020-11-30 13:16:20|596.67|594.17|596.51|594.01|596.7|594.2|596.48|593.98|28
1606742190000|2020-11-30 13:16:30|596.52|594.02|596.5|594|596.54|594.04|596.47|593.97|22
1606742200000|2020-11-30 13:16:40|596.47|593.97|596.44|593.94|596.48|593.98|596.43|593.93|18
1606742210000|2020-11-30 13:16:50|596.43|593.93|595.99|593.49|596.44|593.94|595.98|593.48|23
1606742220000|2020-11-30 13:17:00|595.98|593.48|596.09|593.59|596.09|593.59|595.96|593.46|24
1606742230000|2020-11-30 13:17:10|596.17|593.67|596.64|594.14|596.68|594.18|596.17|593.67|26
1606742240000|2020-11-30 13:17:20|596.67|594.17|596.73|594.23|596.84|594.34|596.63|594.13|30
1606742250000|2020-11-30 13:17:30|596.69|594.19|596.67|594.17|596.82|594.32|596.62|594.12|32
1606742260000|2020-11-30 13:17:40|596.63|594.13|596.84|594.34|596.84|594.34|596.63|594.13|28
1606742270000|2020-11-30 13:17:50|596.83|594.33|596.79|594.29|596.84|594.34|596.67|594.17|27
1606742280000|2020-11-30 13:18:00|596.77|594.27|596.93|594.43|597.02|594.52|596.77|594.27|22
1606742290000|2020-11-30 13:18:10|596.92|594.42|596.93|594.43|596.94|594.44|596.83|594.33|26
1606742300000|2020-11-30 13:18:20|596.92|594.42|596.71|594.21|596.93|594.43|596.71|594.21|14
1606742310000|2020-11-30 13:18:30|596.68|594.18|596.59|594.09|596.71|594.21|596.54|594.04|27
1606742320000|2020-11-30 13:18:40|596.61|594.11|596.56|594.06|596.71|594.21|596.55|594.05|22
1606742330000|2020-11-30 13:18:50|596.57|594.07|596.41|593.91|596.57|594.07|596.4|593.9|26
1606742340000|2020-11-30 13:19:00|596.4|593.9|597.11|594.61|597.11|594.61|596.4|593.9|28
1606742350000|2020-11-30 13:19:10|597.08|594.58|597.24|594.74|597.28|594.78|597.04|594.54|21
1606742360000|2020-11-30 13:19:20|597.26|594.76|597.17|594.67|597.27|594.77|597.14|594.64|17
1606742370000|2020-11-30 13:19:30|597.16|594.66|596.88|594.38|597.16|594.66|596.82|594.32|26
1606742380000|2020-11-30 13:19:40|596.87|594.37|597.06|594.56|597.06|594.56|596.83|594.33|29
1606742390000|2020-11-30 13:19:50|597.08|594.58|596.92|594.42|597.12|594.62|596.92|594.42|28
1606742400000|2020-11-30 13:20:00|596.89|594.39|597.04|594.54|597.04|594.54|596.77|594.27|21
1606742410000|2020-11-30 13:20:10|597.05|594.55|596.81|594.31|597.05|594.55|596.8|594.3|18
1606742420000|2020-11-30 13:20:20|596.83|594.33|596.81|594.31|596.95|594.45|596.75|594.25|22
1606742430000|2020-11-30 13:20:30|596.8|594.3|596.65|594.15|596.82|594.32|596.63|594.13|27
1606742440000|2020-11-30 13:20:40|596.66|594.16|597.09|594.59|597.09|594.59|596.64|594.14|22
1606742450000|2020-11-30 13:20:50|597.11|594.61|597.16|594.66|597.16|594.66|597.09|594.59|26
1606742460000|2020-11-30 13:21:00|597.15|594.65|597.26|594.76|597.26|594.76|597.03|594.53|36
1606742470000|2020-11-30 13:21:10|597.27|594.77|597.06|594.56|597.27|594.77|597.05|594.55|29
1606742480000|2020-11-30 13:21:20|597.07|594.57|597.06|594.56|597.09|594.59|597.05|594.55|17
1606742490000|2020-11-30 13:21:30|597.03|594.53|597.01|594.51|597.21|594.71|597.01|594.51|28
1606742500000|2020-11-30 13:21:40|597.02|594.52|596.94|594.44|597.02|594.52|596.88|594.38|23
1606742510000|2020-11-30 13:21:50|596.95|594.45|596.79|594.29|596.98|594.48|596.79|594.29|20
1606742520000|2020-11-30 13:22:00|596.8|594.3|596.77|594.27|596.82|594.32|596.74|594.24|20
1606742530000|2020-11-30 13:22:10|596.8|594.3|596.65|594.15|596.9|594.4|596.63|594.13|25
1606742540000|2020-11-30 13:22:20|596.64|594.14|596.52|594.02|596.66|594.16|596.51|594.01|15
1606742550000|2020-11-30 13:22:30|596.5|594|596.45|593.95|596.54|594.04|596.43|593.93|28
1606742560000|2020-11-30 13:22:40|596.46|593.96|596.43|593.93|596.52|594.02|596.4|593.9|29
1606742570000|2020-11-30 13:22:50|596.44|593.94|596.34|593.84|596.44|593.94|596.34|593.84|24
1606742580000|2020-11-30 13:23:00|596.36|593.86|596.1|593.6|596.36|593.86|596.01|593.51|17
1606742590000|2020-11-30 13:23:10|596.09|593.59|596.03|593.53|596.14|593.64|595.87|593.37|30
1606742600000|2020-11-30 13:23:20|596.05|593.55|595.96|593.46|596.12|593.62|595.79|593.29|27
1606742610000|2020-11-30 13:23:30|595.99|593.49|596.2|593.7|596.37|593.87|595.99|593.49|31
1606742620000|2020-11-30 13:23:40|596.21|593.71|596.04|593.54|596.23|593.73|596.01|593.51|30
1606742630000|2020-11-30 13:23:50|596.03|593.53|595.81|593.31|596.07|593.57|595.81|593.31|32
1606742640000|2020-11-30 13:24:00|595.82|593.32|596.21|593.71|596.3|593.8|595.82|593.32|30
1606742650000|2020-11-30 13:24:10|596.22|593.72|596.01|593.51|596.22|593.72|596.01|593.51|25
1606742660000|2020-11-30 13:24:20|596|593.5|596.04|593.54|596.07|593.57|595.75|593.25|25
1606742670000|2020-11-30 13:24:30|596.07|593.57|595.94|593.44|596.07|593.57|595.94|593.44|22
1606742680000|2020-11-30 13:24:40|595.92|593.42|595.87|593.37|595.97|593.47|595.81|593.31|31
1606742690000|2020-11-30 13:24:50|595.86|593.36|595.99|593.49|596.02|593.52|595.83|593.33|28
1606742700000|2020-11-30 13:25:00|596|593.5|596.1|593.6|596.15|593.65|596|593.5|21
1606742710000|2020-11-30 13:25:10|596.09|593.59|596.04|593.54|596.12|593.62|596.04|593.54|23
1606742720000|2020-11-30 13:25:20|596.05|593.55|596.08|593.58|596.09|593.59|596.03|593.53|19
1606742730000|2020-11-30 13:25:30|596.06|593.56|595.78|593.28|596.07|593.57|595.77|593.27|21
1606742740000|2020-11-30 13:25:40|595.79|593.29|595.89|593.39|595.9|593.4|595.79|593.29|18
1606742750000|2020-11-30 13:25:50|595.85|593.35|595.63|593.13|595.88|593.38|595.63|593.13|28
1606742760000|2020-11-30 13:26:00|595.62|593.12|596.12|593.62|596.12|593.62|595.53|593.03|30
1606742770000|2020-11-30 13:26:10|596.13|593.63|596.39|593.89|596.44|593.94|596.12|593.62|24
1606742780000|2020-11-30 13:26:20|596.38|593.88|596.26|593.76|596.47|593.97|596.26|593.76|26
1606742790000|2020-11-30 13:26:30|596.27|593.77|596.44|593.94|596.63|594.13|596.27|593.77|28
1606742800000|2020-11-30 13:26:40|596.5|594|596.51|594.01|596.51|594.01|596.32|593.82|28
1606742810000|2020-11-30 13:26:50|596.55|594.05|596.62|594.12|596.67|594.17|596.54|594.04|21
1606742820000|2020-11-30 13:27:00|596.61|594.11|596.63|594.13|596.66|594.16|596.61|594.11|10
1606742830000|2020-11-30 13:27:10|596.65|594.15|596.81|594.31|596.83|594.33|596.65|594.15|20
1606742840000|2020-11-30 13:27:20|596.83|594.33|597.15|594.65|597.15|594.65|596.78|594.28|25
1606742850000|2020-11-30 13:27:30|597.06|594.56|597.09|594.59|597.3|594.8|596.99|594.49|28
1606742860000|2020-11-30 13:27:40|597.1|594.6|597.14|594.64|597.14|594.64|596.84|594.34|33
1606742870000|2020-11-30 13:27:50|597.06|594.56|596.8|594.3|597.06|594.56|596.8|594.3|21
1606742880000|2020-11-30 13:28:00|596.82|594.32|596.85|594.35|596.95|594.45|596.78|594.28|29
1606742890000|2020-11-30 13:28:10|596.86|594.36|596.78|594.28|596.86|594.36|596.75|594.25|28
1606742900000|2020-11-30 13:28:20|596.79|594.29|596.65|594.15|596.88|594.38|596.65|594.15|30
1606742910000|2020-11-30 13:28:30|596.66|594.16|596.74|594.24|596.74|594.24|596.63|594.13|15
1606742920000|2020-11-30 13:28:40|596.73|594.23|596.81|594.31|596.88|594.38|596.73|594.23|29
1606742930000|2020-11-30 13:28:50|596.82|594.32|596.81|594.31|596.84|594.34|596.8|594.3|17
1606742940000|2020-11-30 13:29:00|596.78|594.28|596.74|594.24|596.79|594.29|596.73|594.23|26
1606742950000|2020-11-30 13:29:10|596.75|594.25|596.54|594.04|596.75|594.25|596.52|594.02|29
1606742960000|2020-11-30 13:29:20|596.53|594.03|596.37|593.87|596.53|594.03|596.36|593.86|23
1606742970000|2020-11-30 13:29:30|596.39|593.89|596.08|593.58|596.39|593.89|596.05|593.55|26
1606742980000|2020-11-30 13:29:40|596.12|593.62|596.2|593.7|596.2|593.7|596.05|593.55|27
1606742990000|2020-11-30 13:29:50|596.24|593.74|596.49|593.99|596.54|594.04|596.23|593.73|35
1606743000000|2020-11-30 13:30:00|596.44|593.94|596.64|594.14|596.67|594.17|596.43|593.93|27
1606743010000|2020-11-30 13:30:10|596.69|594.19|596.36|593.86|596.7|594.2|596.33|593.83|26
1606743020000|2020-11-30 13:30:20|596.27|593.77|595.65|593.15|596.27|593.77|595.59|593.09|36
1606743030000|2020-11-30 13:30:30|595.64|593.14|595.57|593.07|595.73|593.23|595.56|593.06|27
1606743040000|2020-11-30 13:30:40|595.56|593.06|595.56|593.06|595.58|593.08|595.5|593|28
1606743050000|2020-11-30 13:30:50|595.53|593.03|595.64|593.14|595.72|593.22|595.51|593.01|32
1606743060000|2020-11-30 13:31:00|595.62|593.12|595.72|593.22|595.9|593.4|595.62|593.12|25
1606743070000|2020-11-30 13:31:10|595.71|593.21|595.53|593.03|595.71|593.21|595.46|592.96|29
1606743080000|2020-11-30 13:31:20|595.49|592.99|595.63|593.13|595.67|593.17|595.48|592.98|29
1606743090000|2020-11-30 13:31:30|595.6|593.1|595.26|592.76|595.6|593.1|595.25|592.75|26
1606743100000|2020-11-30 13:31:40|595.27|592.77|595.25|592.75|595.29|592.79|595.24|592.74|10
1606743110000|2020-11-30 13:31:50|595.24|592.74|595.36|592.86|595.38|592.88|595.24|592.74|20
1606743120000|2020-11-30 13:32:00|595.37|592.87|595.36|592.86|595.39|592.89|595.35|592.85|29
1606743130000|2020-11-30 13:32:10|595.37|592.87|595.41|592.91|595.43|592.93|595.36|592.86|25
1606743140000|2020-11-30 13:32:20|595.42|592.92|595.83|593.33|595.84|593.34|595.39|592.89|19
1606743150000|2020-11-30 13:32:30|595.82|593.32|596.23|593.73|596.26|593.76|595.82|593.32|24
1606743160000|2020-11-30 13:32:40|596.21|593.71|596.28|593.78|596.29|593.79|596.17|593.67|26
1606743170000|2020-11-30 13:32:50|596.27|593.77|596.2|593.7|596.3|593.8|596.14|593.64|27
1606743180000|2020-11-30 13:33:00|596.19|593.69|596.08|593.58|596.19|593.69|596.02|593.52|25
1606743190000|2020-11-30 13:33:10|596.07|593.57|596.02|593.52|596.15|593.65|595.96|593.46|27
1606743200000|2020-11-30 13:33:20|595.98|593.48|595.76|593.26|595.98|593.48|595.76|593.26|29
1606743210000|2020-11-30 13:33:30|595.78|593.28|595.56|593.06|595.78|593.28|595.56|593.06|23
1606743220000|2020-11-30 13:33:40|595.58|593.08|595.47|592.97|595.58|593.08|595.42|592.92|29
1606743230000|2020-11-30 13:33:50|595.46|592.96|595.52|593.02|595.52|593.02|595.43|592.93|24
1606743240000|2020-11-30 13:34:00|595.6|593.1|595.44|592.94|595.6|593.1|595.42|592.92|27
1606743250000|2020-11-30 13:34:10|595.43|592.93|595.33|592.83|595.55|593.05|595.33|592.83|25
1606743260000|2020-11-30 13:34:20|595.26|592.76|595|592.5|595.26|592.76|594.99|592.49|21
1606743270000|2020-11-30 13:34:30|594.99|592.49|594.9|592.4|595.01|592.51|594.7|592.2|33
1606743280000|2020-11-30 13:34:40|594.92|592.42|594.66|592.16|594.92|592.42|594.62|592.12|28
1606743290000|2020-11-30 13:34:50|594.62|592.12|594.58|592.08|594.64|592.14|594.31|591.81|27
1606743300000|2020-11-30 13:35:00|594.61|592.11|594.21|591.71|594.61|592.11|594.21|591.71|26
1606743310000|2020-11-30 13:35:10|594.2|591.7|594.2|591.7|594.21|591.71|594.19|591.69|7
1606743320000|2020-11-30 13:35:20|594.18|591.68|594.15|591.65|594.23|591.73|594.11|591.61|26
1606743330000|2020-11-30 13:35:30|594.16|591.66|593.64|591.14|594.2|591.7|593.64|591.14|24
1606743340000|2020-11-30 13:35:40|593.63|591.13|593.29|590.79|593.63|591.13|593.06|590.56|33
1606743350000|2020-11-30 13:35:50|593.35|590.85|592.77|590.27|593.37|590.87|592.38|589.88|31
1606743360000|2020-11-30 13:36:00|592.78|590.28|593.35|590.85|593.35|590.85|592.77|590.27|31
1606743370000|2020-11-30 13:36:10|593.42|590.92|593.09|590.59|593.51|591.01|592.78|590.28|34
1606743380000|2020-11-30 13:36:20|593.14|590.64|593.52|591.02|593.56|591.06|593.14|590.64|30
1606743390000|2020-11-30 13:36:30|593.53|591.03|593.55|591.05|593.57|591.07|593.46|590.96|24
1606743400000|2020-11-30 13:36:40|593.57|591.07|593.58|591.08|593.64|591.14|593.54|591.04|30
1606743410000|2020-11-30 13:36:50|593.59|591.09|593.43|590.93|593.7|591.2|593.43|590.93|27
1606743420000|2020-11-30 13:37:00|593.42|590.92|593.54|591.04|593.54|591.04|593.01|590.51|31
1606743430000|2020-11-30 13:37:10|593.58|591.08|593.86|591.36|593.88|591.38|593.56|591.06|29
1606743440000|2020-11-30 13:37:20|593.85|591.35|593.64|591.14|593.87|591.37|593.56|591.06|31
1606743450000|2020-11-30 13:37:30|593.6|591.1|593.86|591.36|593.87|591.37|593.57|591.07|33
1606743460000|2020-11-30 13:37:40|593.88|591.38|593.95|591.45|594.01|591.51|593.87|591.37|31
1606743470000|2020-11-30 13:37:50|593.93|591.43|593.7|591.2|593.96|591.46|593.69|591.19|35
1606743480000|2020-11-30 13:38:00|593.69|591.19|593.74|591.24|593.78|591.28|593.54|591.04|31
1606743490000|2020-11-30 13:38:10|593.75|591.25|593.67|591.17|593.75|591.25|593.66|591.16|22
1606743500000|2020-11-30 13:38:20|593.65|591.15|593.73|591.23|593.76|591.26|593.61|591.11|30
1606743510000|2020-11-30 13:38:30|593.72|591.22|593.93|591.43|593.93|591.43|593.65|591.15|27
1606743520000|2020-11-30 13:38:40|593.96|591.46|594.17|591.67|594.17|591.67|593.89|591.39|27
1606743530000|2020-11-30 13:38:50|594.2|591.7|594.16|591.66|594.36|591.86|594.13|591.63|30
1606743540000|2020-11-30 13:39:00|594.17|591.67|594.56|592.06|594.56|592.06|594.17|591.67|30
1606743550000|2020-11-30 13:39:10|594.55|592.05|594.65|592.15|594.68|592.18|594.48|591.98|21
1606743560000|2020-11-30 13:39:20|594.66|592.16|594.86|592.36|595.05|592.55|594.66|592.16|30
1606743570000|2020-11-30 13:39:30|594.85|592.35|594.62|592.12|594.88|592.38|594.61|592.11|31
1606743580000|2020-11-30 13:39:40|594.61|592.11|594.25|591.75|594.61|592.11|594.25|591.75|32
1606743590000|2020-11-30 13:39:50|594.23|591.73|594.22|591.72|594.34|591.84|594.16|591.66|25
1606743600000|2020-11-30 13:40:00|594.21|591.71|594.43|591.93|594.45|591.95|594.16|591.66|25
1606743610000|2020-11-30 13:40:10|594.46|591.96|594.5|592|594.53|592.03|594.41|591.91|26
1606743620000|2020-11-30 13:40:20|594.51|592.01|594.54|592.04|594.54|592.04|594.49|591.99|19
1606743630000|2020-11-30 13:40:30|594.5|592|594.55|592.05|594.56|592.06|594.47|591.97|19
1606743640000|2020-11-30 13:40:40|594.54|592.04|594.54|592.04|594.55|592.05|594.53|592.03|18
1606743650000|2020-11-30 13:40:50|594.53|592.03|594.56|592.06|594.66|592.16|594.52|592.02|16
1606743660000|2020-11-30 13:41:00|594.49|591.99|594.41|591.91|594.5|592|594.28|591.78|26
1606743670000|2020-11-30 13:41:10|594.42|591.92|594.6|592.1|594.7|592.2|594.41|591.91|31
1606743680000|2020-11-30 13:41:20|594.59|592.09|594.59|592.09|594.6|592.1|594.58|592.08|15
1606743690000|2020-11-30 13:41:30|594.58|592.08|594.53|592.03|594.59|592.09|594.53|592.03|9
1606743700000|2020-11-30 13:41:40|594.55|592.05|594.56|592.06|594.75|592.25|594.53|592.03|25
1606743710000|2020-11-30 13:41:50|594.58|592.08|594.57|592.07|594.75|592.25|594.55|592.05|24
1606743720000|2020-11-30 13:42:00|594.58|592.08|594.4|591.9|594.58|592.08|594.4|591.9|23
1606743730000|2020-11-30 13:42:10|594.41|591.91|594.49|591.99|594.5|592|594.39|591.89|20
1606743740000|2020-11-30 13:42:20|594.5|592|594.48|591.98|594.68|592.18|594.45|591.95|28
1606743750000|2020-11-30 13:42:30|594.47|591.97|594.47|591.97|594.54|592.04|594.45|591.95|23
1606743760000|2020-11-30 13:42:40|594.46|591.96|594.45|591.95|594.47|591.97|594.43|591.93|20
1606743770000|2020-11-30 13:42:50|594.44|591.94|594.38|591.88|594.44|591.94|594.33|591.83|25
1606743780000|2020-11-30 13:43:00|594.37|591.87|594.34|591.84|594.39|591.89|594.34|591.84|14
1606743790000|2020-11-30 13:43:10|594.35|591.85|594.58|592.08|594.58|592.08|594.29|591.79|27
1606743800000|2020-11-30 13:43:20|594.59|592.09|594.36|591.86|594.67|592.17|594.36|591.86|24
1606743810000|2020-11-30 13:43:30|594.35|591.85|594.43|591.93|594.48|591.98|594.33|591.83|28
1606743820000|2020-11-30 13:43:40|594.42|591.92|594.44|591.94|594.47|591.97|594.42|591.92|22
1606743830000|2020-11-30 13:43:50|594.43|591.93|594.43|591.93|594.45|591.95|594.4|591.9|22
1606743840000|2020-11-30 13:44:00|594.42|591.92|594.19|591.69|594.42|591.92|594.19|591.69|25
1606743850000|2020-11-30 13:44:10|594.18|591.68|594|591.5|594.2|591.7|593.98|591.48|24
1606743860000|2020-11-30 13:44:20|593.98|591.48|593.62|591.12|593.98|591.48|593.62|591.12|31
1606743870000|2020-11-30 13:44:30|593.66|591.16|593.47|590.97|593.66|591.16|593.45|590.95|28
1606743880000|2020-11-30 13:44:40|593.49|590.99|593.16|590.66|593.51|591.01|593.14|590.64|34
1606743890000|2020-11-30 13:44:50|593.18|590.68|593.23|590.73|593.28|590.78|593.17|590.67|29
1606743900000|2020-11-30 13:45:00|593.22|590.72|593.46|590.96|593.53|591.03|593.22|590.72|30
1606743910000|2020-11-30 13:45:10|593.47|590.97|593.67|591.17|593.73|591.23|593.45|590.95|29
1606743920000|2020-11-30 13:45:20|593.65|591.15|593.87|591.37|593.87|591.37|593.64|591.14|30
1606743930000|2020-11-30 13:45:30|593.82|591.32|594.13|591.63|594.21|591.71|593.82|591.32|25
1606743940000|2020-11-30 13:45:40|594.18|591.68|594.08|591.58|594.23|591.73|594.08|591.58|30
1606743950000|2020-11-30 13:45:50|594.07|591.57|594.1|591.6|594.1|591.6|594.05|591.55|21
1606743960000|2020-11-30 13:46:00|594.09|591.59|594.33|591.83|594.33|591.83|594.06|591.56|27
1606743970000|2020-11-30 13:46:10|594.32|591.82|594.52|592.02|594.53|592.03|594.22|591.72|28
1606743980000|2020-11-30 13:46:20|594.56|592.06|594.43|591.93|594.57|592.07|594.41|591.91|27
1606743990000|2020-11-30 13:46:30|594.39|591.89|594.3|591.8|594.54|592.04|594.3|591.8|25
1606744000000|2020-11-30 13:46:40|594.29|591.79|594.75|592.25|594.75|592.25|594.18|591.68|35
1606744010000|2020-11-30 13:46:50|594.74|592.24|594.94|592.44|594.96|592.46|594.69|592.19|18
1606744020000|2020-11-30 13:47:00|594.95|592.45|595.16|592.66|595.17|592.67|594.83|592.33|29
1606744030000|2020-11-30 13:47:10|595.17|592.67|596.25|593.75|596.27|593.77|595.15|592.65|32
1606744040000|2020-11-30 13:47:20|596.22|593.72|596.46|593.96|596.48|593.98|596.22|593.72|31
1606744050000|2020-11-30 13:47:30|596.45|593.95|596.44|593.94|596.59|594.09|596.44|593.94|19
1606744060000|2020-11-30 13:47:40|596.47|593.97|596.5|594|596.56|594.06|596.33|593.83|34
1606744070000|2020-11-30 13:47:50|596.51|594.01|596.89|594.39|596.97|594.47|596.5|594|29
1606744080000|2020-11-30 13:48:00|596.87|594.37|596.51|594.01|596.87|594.37|596.49|593.99|32
1606744090000|2020-11-30 13:48:10|596.46|593.96|596.82|594.32|596.82|594.32|596.46|593.96|25
1606744100000|2020-11-30 13:48:20|596.75|594.25|597.03|594.53|597.13|594.63|596.72|594.22|30
1606744110000|2020-11-30 13:48:30|596.96|594.46|596.99|594.49|597.27|594.77|596.96|594.46|31
1606744120000|2020-11-30 13:48:40|596.96|594.46|597.26|594.76|597.28|594.78|596.96|594.46|32
1606744130000|2020-11-30 13:48:50|597.25|594.75|597.26|594.76|597.28|594.78|597.2|594.7|21
1606744140000|2020-11-30 13:49:00|597.24|594.74|597.71|595.21|597.78|595.28|597.22|594.72|27
1606744150000|2020-11-30 13:49:10|597.74|595.24|597.61|595.11|597.8|595.3|597.57|595.07|30
1606744160000|2020-11-30 13:49:20|597.58|595.08|597.59|595.09|597.69|595.19|597.52|595.02|31
1606744170000|2020-11-30 13:49:30|597.61|595.11|597.51|595.01|597.71|595.21|597.49|594.99|30
1606744180000|2020-11-30 13:49:40|597.48|594.98|597.55|595.05|597.59|595.09|597.45|594.95|17
1606744190000|2020-11-30 13:49:50|597.56|595.06|597.69|595.19|597.7|595.2|597.56|595.06|31
1606744200000|2020-11-30 13:50:00|597.67|595.17|597.9|595.4|597.9|595.4|597.54|595.04|27
1606744210000|2020-11-30 13:50:10|597.88|595.38|597.87|595.37|597.96|595.46|597.87|595.37|22
1606744220000|2020-11-30 13:50:20|597.88|595.38|597.98|595.48|597.98|595.48|597.86|595.36|33
1606744230000|2020-11-30 13:50:30|597.94|595.44|597.66|595.16|597.94|595.44|597.66|595.16|24
1606744240000|2020-11-30 13:50:40|597.67|595.17|597.97|595.47|597.97|595.47|597.65|595.15|24
1606744250000|2020-11-30 13:50:50|598.06|595.56|598.13|595.63|598.16|595.66|598.05|595.55|33
1606744260000|2020-11-30 13:51:00|598.1|595.6|598.4|595.9|598.6|596.1|598.04|595.54|28
1606744270000|2020-11-30 13:51:10|598.39|595.89|599.23|596.73|599.24|596.74|598.35|595.85|35
1606744280000|2020-11-30 13:51:20|599.21|596.71|599.33|596.83|599.33|596.83|599.18|596.68|23
1606744290000|2020-11-30 13:51:30|599.26|596.76|599.53|597.03|599.54|597.04|598.99|596.49|31
1606744300000|2020-11-30 13:51:40|599.52|597.02|599.96|597.46|599.96|597.46|599.52|597.02|21
1606744310000|2020-11-30 13:51:50|599.97|597.47|599.96|597.46|600.16|597.66|599.96|597.46|29
1606744320000|2020-11-30 13:52:00|599.95|597.45|600.09|597.59|600.14|597.64|599.93|597.43|31
1606744330000|2020-11-30 13:52:10|600.08|597.58|600.15|597.65|600.16|597.66|600.07|597.57|24
1606744340000|2020-11-30 13:52:20|600.16|597.66|600.43|597.93|600.48|597.98|600.16|597.66|24
1606744350000|2020-11-30 13:52:30|600.42|597.92|600.66|598.16|600.67|598.17|600.34|597.84|30
1606744360000|2020-11-30 13:52:40|600.67|598.17|600.6|598.1|600.83|598.33|600.53|598.03|30
1606744370000|2020-11-30 13:52:50|600.52|598.02|600.02|597.52|600.52|598.02|599.98|597.48|33
1606744380000|2020-11-30 13:53:00|599.97|597.47|600.45|597.95|600.45|597.95|599.86|597.36|39
1606744390000|2020-11-30 13:53:10|600.44|597.94|600.66|598.16|600.73|598.23|600.44|597.94|30
1606744400000|2020-11-30 13:53:20|600.64|598.14|600.68|598.18|600.74|598.24|600.64|598.14|21
1606744410000|2020-11-30 13:53:30|600.66|598.16|600.97|598.47|601.04|598.54|600.66|598.16|31
1606744420000|2020-11-30 13:53:40|600.96|598.46|600.89|598.39|601.2|598.7|600.86|598.36|28
1606744430000|2020-11-30 13:53:50|600.85|598.35|601.54|599.04|601.55|599.05|600.78|598.28|32
1606744440000|2020-11-30 13:54:00|601.57|599.07|601.51|599.01|601.57|599.07|601.51|599.01|25
1606744450000|2020-11-30 13:54:10|601.58|599.08|601.88|599.38|601.91|599.41|601.58|599.08|28
1606744460000|2020-11-30 13:54:20|601.89|599.39|601.77|599.27|601.89|599.39|601.68|599.18|35
1606744470000|2020-11-30 13:54:30|601.75|599.25|602.11|599.61|602.15|599.65|601.75|599.25|26
1606744480000|2020-11-30 13:54:40|602.09|599.59|602.98|600.48|603.17|600.67|602.09|599.59|34
1606744490000|2020-11-30 13:54:50|602.9|600.4|602.22|599.72|603.02|600.52|602.16|599.66|35
1606744500000|2020-11-30 13:55:00|602.19|599.69|602.47|599.97|602.54|600.04|602.12|599.62|33
1606744510000|2020-11-30 13:55:10|602.45|599.95|602.39|599.89|602.54|600.04|602.25|599.75|29
1606744520000|2020-11-30 13:55:20|602.37|599.87|602.08|599.58|602.37|599.87|601.87|599.37|33
1606744530000|2020-11-30 13:55:30|602.1|599.6|601.51|599.01|602.1|599.6|601.51|599.01|35
1606744540000|2020-11-30 13:55:40|601.47|598.97|602.06|599.56|602.06|599.56|601.36|598.86|30
1606744550000|2020-11-30 13:55:50|602.07|599.57|602.61|600.11|602.74|600.24|601.98|599.48|34
1606744560000|2020-11-30 13:56:00|602.64|600.14|602.82|600.32|603.15|600.65|602.36|599.86|31
1606744570000|2020-11-30 13:56:10|602.81|600.31|602.26|599.76|602.81|600.31|602.24|599.74|35
1606744580000|2020-11-30 13:56:20|602.27|599.77|602.52|600.02|602.57|600.07|602.08|599.58|38
1606744590000|2020-11-30 13:56:30|602.47|599.97|602.67|600.17|602.89|600.39|602.27|599.77|30
1606744600000|2020-11-30 13:56:40|602.64|600.14|603.93|601.43|604.16|601.66|602.62|600.12|29
1606744610000|2020-11-30 13:56:50|604.07|601.57|604.54|602.04|604.74|602.24|603.84|601.34|31
1606744620000|2020-11-30 13:57:00|604.86|602.36|604.6|602.1|605.39|602.89|604.34|601.84|33
1606744630000|2020-11-30 13:57:10|604.68|602.18|604.66|602.16|604.84|602.34|604.3|601.8|30
1606744640000|2020-11-30 13:57:20|604.91|602.41|605.33|602.83|605.72|603.22|604.67|602.17|31
1606744650000|2020-11-30 13:57:30|605.28|602.78|605.22|602.72|605.64|603.14|605.22|602.72|32
1606744660000|2020-11-30 13:57:40|605.12|602.62|604.71|602.21|605.13|602.63|604.32|601.82|35
1606744670000|2020-11-30 13:57:50|604.69|602.19|604.92|602.42|604.99|602.49|604.64|602.14|28
1606744680000|2020-11-30 13:58:00|604.9|602.4|604.52|602.02|604.93|602.43|604.52|602.02|28
1606744690000|2020-11-30 13:58:10|604.43|601.93|604.23|601.73|604.59|602.09|604.21|601.71|30
1606744700000|2020-11-30 13:58:20|604.24|601.74|603.66|601.16|604.24|601.74|603.44|600.94|34
1606744710000|2020-11-30 13:58:30|603.71|601.21|603.51|601.01|603.76|601.26|603.08|600.58|36
1606744720000|2020-11-30 13:58:40|603.47|600.97|601.08|598.58|603.5|601|601|598.5|35
1606744730000|2020-11-30 13:58:50|600.98|598.48|601.12|598.62|601.62|599.12|600.89|598.39|36
1606744740000|2020-11-30 13:59:00|601.11|598.61|601.77|599.27|601.78|599.28|601.11|598.61|33
1606744750000|2020-11-30 13:59:10|601.85|599.35|602.15|599.65|602.29|599.79|601.82|599.32|39
1606744760000|2020-11-30 13:59:20|602.16|599.66|602.51|600.01|602.51|600.01|602.03|599.53|37
1606744770000|2020-11-30 13:59:30|602.62|600.12|603.4|600.9|603.4|600.9|602.49|599.99|37
1606744780000|2020-11-30 13:59:40|603.33|600.83|603.7|601.2|603.71|601.21|603.33|600.83|34
1606744790000|2020-11-30 13:59:50|603.71|601.21|603.45|600.95|603.72|601.22|603.4|600.9|27
1606744800000|2020-11-30 14:00:00|603.47|600.97|603.66|601.16|603.76|601.26|603.46|600.96|32
1606744810000|2020-11-30 14:00:10|603.68|601.18|603.2|600.7|603.71|601.21|603.13|600.63|37
1606744820000|2020-11-30 14:00:20|603.22|600.72|603.75|601.25|603.75|601.25|603.11|600.61|33
1606744830000|2020-11-30 14:00:30|603.73|601.23|604.07|601.57|604.11|601.61|603.73|601.23|34
1606744840000|2020-11-30 14:00:40|604.02|601.52|603.25|600.75|604.02|601.52|603.22|600.72|29
1606744850000|2020-11-30 14:00:50|603.26|600.76|603.38|600.88|603.49|600.99|602.95|600.45|31
1606744860000|2020-11-30 14:01:00|603.39|600.89|603.13|600.63|603.39|600.89|603.09|600.59|32
1606744870000|2020-11-30 14:01:10|603.12|600.62|603.33|600.83|603.47|600.97|603.12|600.62|33
1606744880000|2020-11-30 14:01:20|603.34|600.84|603.32|600.82|603.43|600.93|603.3|600.8|27
1606744890000|2020-11-30 14:01:30|603.3|600.8|603.01|600.51|603.3|600.8|602.99|600.49|30
1606744900000|2020-11-30 14:01:40|602.99|600.49|603.12|600.62|603.12|600.62|602.93|600.43|28
1606744910000|2020-11-30 14:01:50|603.14|600.64|602.8|600.3|603.14|600.64|602.8|600.3|30
1606744920000|2020-11-30 14:02:00|602.81|600.31|602.81|600.31|602.82|600.32|602.69|600.19|24
1606744930000|2020-11-30 14:02:10|602.79|600.29|602.95|600.45|602.95|600.45|602.61|600.11|27
1606744940000|2020-11-30 14:02:20|602.96|600.46|602.96|600.46|603.07|600.57|602.9|600.4|27
1606744950000|2020-11-30 14:02:30|602.94|600.44|602.98|600.48|603.03|600.53|602.74|600.24|34
1606744960000|2020-11-30 14:02:40|602.96|600.46|603.05|600.55|603.1|600.6|602.9|600.4|28
1606744970000|2020-11-30 14:02:50|603.06|600.56|603.63|601.13|603.71|601.21|603.02|600.52|34
1606744980000|2020-11-30 14:03:00|603.62|601.12|604.06|601.56|604.06|601.56|603.6|601.1|27
1606744990000|2020-11-30 14:03:10|604.05|601.55|604.06|601.56|604.11|601.61|603.78|601.28|36
1606745000000|2020-11-30 14:03:20|604.05|601.55|604.3|601.8|604.31|601.81|603.93|601.43|35
1606745010000|2020-11-30 14:03:30|604.29|601.79|604.93|602.43|604.93|602.43|604.28|601.78|31
1606745020000|2020-11-30 14:03:40|604.91|602.41|605.25|602.75|605.44|602.94|604.91|602.41|29
1606745030000|2020-11-30 14:03:50|605.33|602.83|605.34|602.84|605.62|603.12|605.33|602.83|32
1606745040000|2020-11-30 14:04:00|605.29|602.79|604.89|602.39|605.29|602.79|604.78|602.28|33
1606745050000|2020-11-30 14:04:10|604.92|602.42|604.86|602.36|605.5|603|604.86|602.36|37
1606745060000|2020-11-30 14:04:20|604.85|602.35|604.49|601.99|604.88|602.38|604.38|601.88|31
1606745070000|2020-11-30 14:04:30|604.44|601.94|604.96|602.46|604.98|602.48|604.4|601.9|33
1606745080000|2020-11-30 14:04:40|605|602.5|605.01|602.51|605.04|602.54|604.93|602.43|32
1606745090000|2020-11-30 14:04:50|605.02|602.52|604.81|602.31|605.04|602.54|604.8|602.3|32
1606745100000|2020-11-30 14:05:00|604.83|602.33|604.86|602.36|605.03|602.53|604.72|602.22|33
1606745110000|2020-11-30 14:05:10|604.85|602.35|605.1|602.6|605.11|602.61|604.83|602.33|27
1606745120000|2020-11-30 14:05:20|605.05|602.55|605.84|603.34|605.84|603.34|605.05|602.55|35
1606745130000|2020-11-30 14:05:30|605.78|603.28|605.77|603.27|605.8|603.3|605.32|602.82|39
1606745140000|2020-11-30 14:05:40|605.82|603.32|606.37|603.87|606.37|603.87|605.82|603.32|25
1606745150000|2020-11-30 14:05:50|606.38|603.88|606.77|604.27|606.77|604.27|606.37|603.87|23
1606745160000|2020-11-30 14:06:00|606.78|604.28|606.97|604.47|607.21|604.71|606.77|604.27|34
1606745170000|2020-11-30 14:06:10|606.93|604.43|606.81|604.31|606.94|604.44|606.71|604.21|32
1606745180000|2020-11-30 14:06:20|606.87|604.37|606.82|604.32|606.87|604.37|606.48|603.98|32
1606745190000|2020-11-30 14:06:30|606.83|604.33|607.46|604.96|607.46|604.96|606.81|604.31|36
1606745200000|2020-11-30 14:06:40|607.43|604.93|607.3|604.8|607.48|604.98|607.29|604.79|29
1606745210000|2020-11-30 14:06:50|607.27|604.77|607.53|605.03|607.53|605.03|607.02|604.52|31
1606745220000|2020-11-30 14:07:00|607.52|605.02|607.68|605.18|607.95|605.45|607.47|604.97|36
1606745230000|2020-11-30 14:07:10|607.66|605.16|606.93|604.43|607.66|605.16|606.92|604.42|32
1606745240000|2020-11-30 14:07:20|606.92|604.42|606.67|604.17|606.92|604.42|606.67|604.17|31
1606745250000|2020-11-30 14:07:30|606.66|604.16|606.77|604.27|606.82|604.32|606.59|604.09|30
1606745260000|2020-11-30 14:07:40|606.76|604.26|606.65|604.15|606.81|604.31|606.55|604.05|32
1606745270000|2020-11-30 14:07:50|606.67|604.17|606.78|604.28|606.83|604.33|606.47|603.97|32
1606745280000|2020-11-30 14:08:00|606.82|604.32|606.7|604.2|606.82|604.32|606.6|604.1|30
1606745290000|2020-11-30 14:08:10|606.68|604.18|606.55|604.05|606.75|604.25|606.51|604.01|31
1606745300000|2020-11-30 14:08:20|606.56|604.06|606.52|604.02|606.66|604.16|606.52|604.02|28
1606745310000|2020-11-30 14:08:30|606.51|604.01|606.06|603.56|606.52|604.02|606.06|603.56|27
1606745320000|2020-11-30 14:08:40|606.04|603.54|605.88|603.38|606.15|603.65|605.87|603.37|29
1606745330000|2020-11-30 14:08:50|605.87|603.37|605.69|603.19|605.89|603.39|605.57|603.07|23
1606745340000|2020-11-30 14:09:00|605.76|603.26|605.62|603.12|605.82|603.32|605.51|603.01|29
1606745350000|2020-11-30 14:09:10|605.7|603.2|605.31|602.81|605.7|603.2|605.28|602.78|29
1606745360000|2020-11-30 14:09:20|605.32|602.82|605.6|603.1|605.61|603.11|605.3|602.8|32
1606745370000|2020-11-30 14:09:30|605.58|603.08|605.06|602.56|605.67|603.17|605.03|602.53|34
1606745380000|2020-11-30 14:09:40|605.07|602.57|605.02|602.52|605.22|602.72|604.95|602.45|28
1606745390000|2020-11-30 14:09:50|604.99|602.49|604.15|601.65|605.04|602.54|604.03|601.53|36
1606745400000|2020-11-30 14:10:00|604.12|601.62|604.33|601.83|604.49|601.99|603.97|601.47|33
1606745410000|2020-11-30 14:10:10|604.31|601.81|604.6|602.1|604.6|602.1|604.31|601.81|30
1606745420000|2020-11-30 14:10:20|604.64|602.14|604.78|602.28|605.01|602.51|604.64|602.14|31
1606745430000|2020-11-30 14:10:30|604.66|602.16|604.62|602.12|604.77|602.27|604.57|602.07|30
1606745440000|2020-11-30 14:10:40|604.61|602.11|604.47|601.97|604.78|602.28|604.45|601.95|29
1606745450000|2020-11-30 14:10:50|604.49|601.99|604.47|601.97|604.52|602.02|604.18|601.68|27
1606745460000|2020-11-30 14:11:00|604.48|601.98|604.38|601.88|604.58|602.08|604.33|601.83|29
1606745470000|2020-11-30 14:11:10|604.46|601.96|604.2|601.7|604.46|601.96|604.17|601.67|31
1606745480000|2020-11-30 14:11:20|604.1|601.6|603.42|600.92|604.1|601.6|603.42|600.92|31
1606745490000|2020-11-30 14:11:30|603.44|600.94|603.07|600.57|603.44|600.94|602.96|600.46|34
1606745500000|2020-11-30 14:11:40|603.09|600.59|603.31|600.81|603.38|600.88|603.09|600.59|38
1606745510000|2020-11-30 14:11:50|603.29|600.79|603.08|600.58|603.32|600.82|603.07|600.57|30
1606745520000|2020-11-30 14:12:00|603.09|600.59|602.93|600.43|603.1|600.6|602.9|600.4|26
1606745530000|2020-11-30 14:12:10|602.84|600.34|603.02|600.52|603.1|600.6|602.84|600.34|27
1606745540000|2020-11-30 14:12:20|603.03|600.53|603.47|600.97|603.51|601.01|603.03|600.53|29
1606745550000|2020-11-30 14:12:30|603.48|600.98|604.05|601.55|604.05|601.55|603.48|600.98|33
1606745560000|2020-11-30 14:12:40|604.01|601.51|604|601.5|604.06|601.56|603.92|601.42|31
1606745570000|2020-11-30 14:12:50|604.02|601.52|604.27|601.77|604.28|601.78|603.98|601.48|30
1606745580000|2020-11-30 14:13:00|604.31|601.81|603.89|601.39|604.39|601.89|603.89|601.39|28
1606745590000|2020-11-30 14:13:10|603.74|601.24|603.77|601.27|603.77|601.27|603.56|601.06|31
1606745600000|2020-11-30 14:13:20|603.85|601.35|604.04|601.54|604.11|601.61|603.83|601.33|32
1606745610000|2020-11-30 14:13:30|603.99|601.49|604.01|601.51|604.11|601.61|603.76|601.26|32
1606745620000|2020-11-30 14:13:40|604.03|601.53|603.91|601.41|604.04|601.54|603.79|601.29|29
1606745630000|2020-11-30 14:13:50|603.94|601.44|603.83|601.33|603.97|601.47|603.75|601.25|35
1606745640000|2020-11-30 14:14:00|603.82|601.32|603.6|601.1|603.94|601.44|603.52|601.02|33
1606745650000|2020-11-30 14:14:10|603.61|601.11|603.67|601.17|603.85|601.35|603.58|601.08|28
1606745660000|2020-11-30 14:14:20|603.71|601.21|603.98|601.48|603.98|601.48|603.71|601.21|28
1606745670000|2020-11-30 14:14:30|603.97|601.47|603.99|601.49|604.06|601.56|603.93|601.43|24
1606745680000|2020-11-30 14:14:40|604.02|601.52|603.92|601.42|604.07|601.57|603.83|601.33|26
1606745690000|2020-11-30 14:14:50|603.9|601.4|604.06|601.56|604.07|601.57|603.85|601.35|26
1606745700000|2020-11-30 14:15:00|604.21|601.71|604.02|601.52|604.24|601.74|604.01|601.51|33
1606745710000|2020-11-30 14:15:10|603.95|601.45|603.64|601.14|603.95|601.45|603.58|601.08|32
1606745720000|2020-11-30 14:15:20|603.6|601.1|603.69|601.19|603.85|601.35|603.5|601|35
1606745730000|2020-11-30 14:15:30|603.68|601.18|603.31|600.81|603.75|601.25|603.26|600.76|34
1606745740000|2020-11-30 14:15:40|603.34|600.84|603.11|600.61|603.34|600.84|603.11|600.61|31
1606745750000|2020-11-30 14:15:50|603.07|600.57|603.15|600.65|603.33|600.83|603.03|600.53|37
1606745760000|2020-11-30 14:16:00|603.13|600.63|602.93|600.43|603.17|600.67|602.81|600.31|34
1606745770000|2020-11-30 14:16:10|602.92|600.42|602.56|600.06|602.92|600.42|602.56|600.06|23
1606745780000|2020-11-30 14:16:20|602.57|600.07|602.18|599.68|602.59|600.09|602.18|599.68|24
1606745790000|2020-11-30 14:16:30|602.16|599.66|601.69|599.19|602.16|599.66|601.69|599.19|20
1606745800000|2020-11-30 14:16:40|601.68|599.18|601.51|599.01|601.74|599.24|601.51|599.01|32
1606745810000|2020-11-30 14:16:50|601.52|599.02|601.24|598.74|601.58|599.08|601.22|598.72|28
1606745820000|2020-11-30 14:17:00|601.23|598.73|601|598.5|601.26|598.76|600.9|598.4|33
1606745830000|2020-11-30 14:17:10|601.03|598.53|601.21|598.71|601.26|598.76|601.03|598.53|31
1606745840000|2020-11-30 14:17:20|601.35|598.85|601.78|599.28|601.78|599.28|601.35|598.85|26
1606745850000|2020-11-30 14:17:30|601.75|599.25|602.25|599.75|602.25|599.75|601.75|599.25|29
1606745860000|2020-11-30 14:17:40|602.26|599.76|602.42|599.92|602.51|600.01|602.22|599.72|34
1606745870000|2020-11-30 14:17:50|602.44|599.94|602.4|599.9|602.5|600|602.31|599.81|30
1606745880000|2020-11-30 14:18:00|602.41|599.91|602.47|599.97|602.51|600.01|602.37|599.87|30
1606745890000|2020-11-30 14:18:10|602.49|599.99|602.67|600.17|602.92|600.42|602.45|599.95|36
1606745900000|2020-11-30 14:18:20|602.66|600.16|602.59|600.09|602.67|600.17|602.34|599.84|36
1606745910000|2020-11-30 14:18:30|602.61|600.11|602.96|600.46|603.19|600.69|602.51|600.01|34
1606745920000|2020-11-30 14:18:40|602.89|600.39|603.38|600.88|603.38|600.88|602.85|600.35|33
1606745930000|2020-11-30 14:18:50|603.39|600.89|603.53|601.03|603.7|601.2|603.34|600.84|30
1606745940000|2020-11-30 14:19:00|603.62|601.12|603.95|601.45|603.95|601.45|603.44|600.94|35
1606745950000|2020-11-30 14:19:10|603.94|601.44|604.44|601.94|604.46|601.96|603.94|601.44|32
1606745960000|2020-11-30 14:19:20|604.42|601.92|604.48|601.98|604.54|602.04|604.27|601.77|35
1606745970000|2020-11-30 14:19:30|604.49|601.99|604.41|601.91|604.61|602.11|604.32|601.82|25
1606745980000|2020-11-30 14:19:40|604.38|601.88|604.85|602.35|604.96|602.46|604.38|601.88|29
1606745990000|2020-11-30 14:19:50|604.88|602.38|604.43|601.93|605.01|602.51|604.43|601.93|33
1606746000000|2020-11-30 14:20:00|604.44|601.94|604.2|601.7|604.46|601.96|604.18|601.68|23
1606746010000|2020-11-30 14:20:10|604.18|601.68|604.77|602.27|604.77|602.27|604.03|601.53|34
1606746020000|2020-11-30 14:20:20|604.75|602.25|604.05|601.55|604.75|602.25|603.96|601.46|33
1606746030000|2020-11-30 14:20:30|604.04|601.54|604.08|601.58|604.09|601.59|603.83|601.33|28
1606746040000|2020-11-30 14:20:40|604.03|601.53|603.92|601.42|604.11|601.61|603.91|601.41|35
1606746050000|2020-11-30 14:20:50|603.94|601.44|603.87|601.37|604|601.5|603.87|601.37|29
1606746060000|2020-11-30 14:21:00|603.88|601.38|604.21|601.71|604.21|601.71|603.78|601.28|29
1606746070000|2020-11-30 14:21:10|604.24|601.74|603.87|601.37|604.64|602.14|603.87|601.37|38
1606746080000|2020-11-30 14:21:20|603.86|601.36|603.6|601.1|603.87|601.37|603.55|601.05|27
1606746090000|2020-11-30 14:21:30|603.59|601.09|603.25|600.75|603.61|601.11|603.22|600.72|30
1606746100000|2020-11-30 14:21:40|603.24|600.74|603.18|600.68|603.32|600.82|603.12|600.62|27
1606746110000|2020-11-30 14:21:50|603.2|600.7|603.04|600.54|603.22|600.72|603.04|600.54|26
1606746120000|2020-11-30 14:22:00|603.03|600.53|602.89|600.39|603.05|600.55|602.83|600.33|23
1606746130000|2020-11-30 14:22:10|602.88|600.38|602.39|599.89|602.88|600.38|602.26|599.76|31
1606746140000|2020-11-30 14:22:20|602.42|599.92|602.71|600.21|602.83|600.33|602.42|599.92|28
1606746150000|2020-11-30 14:22:30|602.72|600.22|602.82|600.32|602.82|600.32|602.71|600.21|27
1606746160000|2020-11-30 14:22:40|602.81|600.31|603.06|600.56|603.06|600.56|602.77|600.27|22
1606746170000|2020-11-30 14:22:50|603.03|600.53|603.56|601.06|603.67|601.17|603.03|600.53|32
1606746180000|2020-11-30 14:23:00|603.51|601.01|602.98|600.48|603.51|601.01|602.97|600.47|33
1606746190000|2020-11-30 14:23:10|602.97|600.47|602.68|600.18|602.98|600.48|602.61|600.11|32
1606746200000|2020-11-30 14:23:20|602.67|600.17|602.85|600.35|602.96|600.46|602.59|600.09|34
1606746210000|2020-11-30 14:23:30|602.86|600.36|603.25|600.75|603.29|600.79|602.86|600.36|26
1606746220000|2020-11-30 14:23:40|603.26|600.76|603.35|600.85|603.35|600.85|603.24|600.74|25
1606746230000|2020-11-30 14:23:50|603.32|600.82|603.56|601.06|603.66|601.16|603.32|600.82|28
1606746240000|2020-11-30 14:24:00|603.57|601.07|603.93|601.43|603.97|601.47|603.41|600.91|26
1606746250000|2020-11-30 14:24:10|603.92|601.42|604.14|601.64|604.15|601.65|603.89|601.39|29
1606746260000|2020-11-30 14:24:20|604.12|601.62|604.16|601.66|604.22|601.72|604.06|601.56|27
1606746270000|2020-11-30 14:24:30|604.14|601.64|603.76|601.26|604.16|601.66|603.76|601.26|28
1606746280000|2020-11-30 14:24:40|603.72|601.22|603.65|601.15|603.83|601.33|603.65|601.15|31
1606746290000|2020-11-30 14:24:50|603.66|601.16|603.44|600.94|603.66|601.16|603.37|600.87|32
1606746300000|2020-11-30 14:25:00|603.43|600.93|603.58|601.08|603.65|601.15|603.39|600.89|30
1606746310000|2020-11-30 14:25:10|603.56|601.06|603.98|601.48|604.01|601.51|603.42|600.92|37
1606746320000|2020-11-30 14:25:20|604.01|601.51|603.87|601.37|604.23|601.73|603.87|601.37|32
1606746330000|2020-11-30 14:25:30|603.89|601.39|603.54|601.04|603.98|601.48|603.5|601|32
1606746340000|2020-11-30 14:25:40|603.55|601.05|603.92|601.42|603.97|601.47|603.55|601.05|33
1606746350000|2020-11-30 14:25:50|603.89|601.39|603.99|601.49|604.18|601.68|603.88|601.38|33
1606746360000|2020-11-30 14:26:00|603.97|601.47|603.65|601.15|604.04|601.54|603.65|601.15|31
1606746370000|2020-11-30 14:26:10|603.64|601.14|603.76|601.26|603.78|601.28|603.58|601.08|33
1606746380000|2020-11-30 14:26:20|603.79|601.29|603.83|601.33|603.9|601.4|603.76|601.26|21
1606746390000|2020-11-30 14:26:30|603.8|601.3|603.31|600.81|603.8|601.3|603.3|600.8|34
1606746400000|2020-11-30 14:26:40|603.3|600.8|603.53|601.03|603.53|601.03|603.28|600.78|25
1606746410000|2020-11-30 14:26:50|603.52|601.02|603.32|600.82|603.53|601.03|603.28|600.78|23
1606746420000|2020-11-30 14:27:00|603.38|600.88|603.58|601.08|603.61|601.11|603.38|600.88|22
1606746430000|2020-11-30 14:27:10|603.6|601.1|603.46|600.96|603.66|601.16|603.46|600.96|23
1606746440000|2020-11-30 14:27:20|603.39|600.89|603.48|600.98|603.48|600.98|603.25|600.75|31
1606746450000|2020-11-30 14:27:30|603.47|600.97|603.59|601.09|603.62|601.12|603.46|600.96|28
1606746460000|2020-11-30 14:27:40|603.6|601.1|603.68|601.18|603.72|601.22|603.6|601.1|30
1606746470000|2020-11-30 14:27:50|603.67|601.17|603.32|600.82|603.68|601.18|603.29|600.79|35
1606746480000|2020-11-30 14:28:00|603.31|600.81|603.71|601.21|603.71|601.21|603.27|600.77|27
1606746490000|2020-11-30 14:28:10|603.69|601.19|604.17|601.67|604.21|601.71|603.69|601.19|25
1606746500000|2020-11-30 14:28:20|604.22|601.72|604.21|601.71|604.33|601.83|604.19|601.69|21
1606746510000|2020-11-30 14:28:30|604.24|601.74|604.13|601.63|604.24|601.74|604.04|601.54|29
1606746520000|2020-11-30 14:28:40|604.15|601.65|605.04|602.54|605.06|602.56|604.15|601.65|27
1606746530000|2020-11-30 14:28:50|605.03|602.53|604.97|602.47|605.3|602.8|604.97|602.47|33
1606746540000|2020-11-30 14:29:00|604.99|602.49|604.68|602.18|605.02|602.52|604.51|602.01|32
1606746550000|2020-11-30 14:29:10|604.66|602.16|604.82|602.32|604.93|602.43|604.66|602.16|33
1606746560000|2020-11-30 14:29:20|604.6|602.1|604.64|602.14|604.75|602.25|604.44|601.94|26
1606746570000|2020-11-30 14:29:30|604.63|602.13|605.25|602.75|605.27|602.77|604.62|602.12|25
1606746580000|2020-11-30 14:29:40|605.21|602.71|604.96|602.46|605.21|602.71|604.84|602.34|34
1606746590000|2020-11-30 14:29:50|604.93|602.43|605.19|602.69|605.19|602.69|604.9|602.4|21
1606746600000|2020-11-30 14:30:00|605.17|602.67|605.25|602.75|605.27|602.77|605.15|602.65|25
1606746610000|2020-11-30 14:30:10|605.26|602.76|605.43|602.93|605.43|602.93|605.24|602.74|28
1606746620000|2020-11-30 14:30:20|605.41|602.91|604.8|602.3|605.45|602.95|604.8|602.3|30
1606746630000|2020-11-30 14:30:30|604.75|602.25|604.74|602.24|604.83|602.33|604.6|602.1|27
1606746640000|2020-11-30 14:30:40|604.75|602.25|604.67|602.17|604.79|602.29|604.5|602|27
1606746650000|2020-11-30 14:30:50|604.65|602.15|604.67|602.17|604.7|602.2|604.58|602.08|28
1606746660000|2020-11-30 14:31:00|604.6|602.1|604.84|602.34|604.84|602.34|604.6|602.1|29
1606746670000|2020-11-30 14:31:10|604.8|602.3|604.69|602.19|604.8|602.3|604.67|602.17|31
1606746680000|2020-11-30 14:31:20|604.7|602.2|604.41|601.91|604.74|602.24|604.21|601.71|28
1606746690000|2020-11-30 14:31:30|604.36|601.86|604.1|601.6|604.44|601.94|604.1|601.6|27
1606746700000|2020-11-30 14:31:40|604.13|601.63|604.07|601.57|604.19|601.69|604.02|601.52|35
1606746710000|2020-11-30 14:31:50|604.06|601.56|603.91|601.41|604.06|601.56|603.9|601.4|24
1606746720000|2020-11-30 14:32:00|603.94|601.44|604.23|601.73|604.28|601.78|603.93|601.43|34
1606746730000|2020-11-30 14:32:10|604.22|601.72|604.11|601.61|604.31|601.81|603.99|601.49|34
1606746740000|2020-11-30 14:32:20|604.13|601.63|604.25|601.75|604.3|601.8|604.13|601.63|26
1606746750000|2020-11-30 14:32:30|604.26|601.76|604.38|601.88|604.43|601.93|604.23|601.73|29
1606746760000|2020-11-30 14:32:40|604.39|601.89|604.3|601.8|604.56|602.06|604.28|601.78|25
1606746770000|2020-11-30 14:32:50|604.29|601.79|604.33|601.83|604.44|601.94|604.25|601.75|25
1606746780000|2020-11-30 14:33:00|604.34|601.84|604.27|601.77|604.34|601.84|604.24|601.74|17
1606746790000|2020-11-30 14:33:10|604.29|601.79|604.44|601.94|604.63|602.13|604.29|601.79|27
1606746800000|2020-11-30 14:33:20|604.42|601.92|604.65|602.15|604.72|602.22|604.4|601.9|30
1606746810000|2020-11-30 14:33:30|604.64|602.14|604.92|602.42|605.01|602.51|604.63|602.13|32
1606746820000|2020-11-30 14:33:40|604.93|602.43|604.76|602.26|604.93|602.43|604.76|602.26|26
1606746830000|2020-11-30 14:33:50|604.72|602.22|604.99|602.49|605.05|602.55|604.67|602.17|24
1606746840000|2020-11-30 14:34:00|605.03|602.53|605.04|602.54|605.04|602.54|605|602.5|17
1606746850000|2020-11-30 14:34:10|605.05|602.55|605.12|602.62|605.22|602.72|605.05|602.55|26
1606746860000|2020-11-30 14:34:20|605.13|602.63|605.41|602.91|605.45|602.95|605.12|602.62|29
1606746870000|2020-11-30 14:34:30|605.43|602.93|606.07|603.57|606.16|603.66|605.42|602.92|34
1606746880000|2020-11-30 14:34:40|606.08|603.58|606.13|603.63|606.15|603.65|606.08|603.58|23
1606746890000|2020-11-30 14:34:50|606.12|603.62|606.26|603.76|606.27|603.77|606.09|603.59|30
1606746900000|2020-11-30 14:35:00|606.23|603.73|606.26|603.76|606.53|604.03|606.03|603.53|30
1606746910000|2020-11-30 14:35:10|606.2|603.7|606.19|603.69|606.27|603.77|606|603.5|35
1606746920000|2020-11-30 14:35:20|606.17|603.67|606.27|603.77|606.42|603.92|606.16|603.66|32
1606746930000|2020-11-30 14:35:30|606.24|603.74|606.43|603.93|606.43|603.93|606.19|603.69|25
1606746940000|2020-11-30 14:35:40|606.48|603.98|606.6|604.1|606.69|604.19|606.45|603.95|29
1606746950000|2020-11-30 14:35:50|606.61|604.11|606.5|604|606.67|604.17|606.48|603.98|29
1606746960000|2020-11-30 14:36:00|606.52|604.02|606.55|604.05|606.59|604.09|606.5|604|21
1606746970000|2020-11-30 14:36:10|606.54|604.04|606.13|603.63|606.57|604.07|606.08|603.58|34
1606746980000|2020-11-30 14:36:20|606.14|603.64|606.12|603.62|606.38|603.88|606.11|603.61|29
1606746990000|2020-11-30 14:36:30|606.14|603.64|606.45|603.95|606.45|603.95|606.12|603.62|28
1606747000000|2020-11-30 14:36:40|606.47|603.97|606.53|604.03|606.59|604.09|606.47|603.97|30
1606747010000|2020-11-30 14:36:50|606.55|604.05|606.74|604.24|606.79|604.29|606.53|604.03|26
1606747020000|2020-11-30 14:37:00|606.68|604.18|606.77|604.27|606.82|604.32|606.65|604.15|30
1606747030000|2020-11-30 14:37:10|606.8|604.3|606.99|604.49|607.03|604.53|606.8|604.3|32
1606747040000|2020-11-30 14:37:20|607.02|604.52|607.53|605.03|607.57|605.07|606.93|604.43|34
1606747050000|2020-11-30 14:37:30|607.51|605.01|607.39|604.89|607.51|605.01|607.39|604.89|28
1606747060000|2020-11-30 14:37:40|607.4|604.9|607.68|605.18|607.77|605.27|607.4|604.9|33
1606747070000|2020-11-30 14:37:50|607.67|605.17|607.64|605.14|607.73|605.23|607.48|604.98|31
1606747080000|2020-11-30 14:38:00|607.61|605.11|608.28|605.78|608.28|605.78|607.61|605.11|26
1606747090000|2020-11-30 14:38:10|608.24|605.74|608.27|605.77|608.37|605.87|608.2|605.7|29
1606747100000|2020-11-30 14:38:20|608.28|605.78|608.98|606.48|608.98|606.48|608.27|605.77|31
1606747110000|2020-11-30 14:38:30|608.9|606.4|609.03|606.53|609.22|606.72|608.9|606.4|34
1606747120000|2020-11-30 14:38:40|609.02|606.52|609.4|606.9|609.4|606.9|609|606.5|32
1606747130000|2020-11-30 14:38:50|609.34|606.84|609.76|607.26|609.81|607.31|609.29|606.79|35
1606747140000|2020-11-30 14:39:00|609.77|607.27|609.82|607.32|609.85|607.35|609.24|606.74|32
1606747150000|2020-11-30 14:39:10|609.81|607.31|609.75|607.25|609.81|607.31|609.38|606.88|35
1606747160000|2020-11-30 14:39:20|609.69|607.19|608.45|605.95|609.69|607.19|608.45|605.95|28
1606747170000|2020-11-30 14:39:30|608.43|605.93|608.39|605.89|608.51|606.01|608.21|605.71|34
1606747180000|2020-11-30 14:39:40|608.41|605.91|608.91|606.41|609.1|606.6|608.41|605.91|37
1606747190000|2020-11-30 14:39:50|608.93|606.43|608.91|606.41|608.93|606.43|608.74|606.24|30
1606747200000|2020-11-30 14:40:00|608.95|606.45|609.15|606.65|609.16|606.66|608.94|606.44|25
1606747210000|2020-11-30 14:40:10|609.14|606.64|608.97|606.47|609.31|606.81|608.96|606.46|27
1606747220000|2020-11-30 14:40:20|608.93|606.43|609|606.5|609|606.5|608.8|606.3|23
1606747230000|2020-11-30 14:40:30|608.99|606.49|609.12|606.62|609.29|606.79|608.99|606.49|26
1606747240000|2020-11-30 14:40:40|609.13|606.63|609.33|606.83|609.37|606.87|609.1|606.6|25
1606747250000|2020-11-30 14:40:50|609.29|606.79|609.51|607.01|609.57|607.07|609.29|606.79|28
1606747260000|2020-11-30 14:41:00|609.52|607.02|609.45|606.95|609.52|607.02|609.39|606.89|29
1606747270000|2020-11-30 14:41:10|609.41|606.91|609|606.5|609.46|606.96|608.99|606.49|30
1606747280000|2020-11-30 14:41:20|608.99|606.49|608.86|606.36|608.99|606.49|608.82|606.32|25
1606747290000|2020-11-30 14:41:30|608.83|606.33|609.64|607.14|609.66|607.16|608.79|606.29|35
1606747300000|2020-11-30 14:41:40|609.63|607.13|609.35|606.85|609.65|607.15|609.35|606.85|29
1606747310000|2020-11-30 14:41:50|609.29|606.79|609.61|607.11|609.66|607.16|609.11|606.61|33
1606747320000|2020-11-30 14:42:00|609.6|607.1|609.41|606.91|609.65|607.15|609.38|606.88|31
1606747330000|2020-11-30 14:42:10|609.4|606.9|609.23|606.73|609.4|606.9|609.15|606.65|31
1606747340000|2020-11-30 14:42:20|609.26|606.76|609.21|606.71|609.43|606.93|609.17|606.67|31
1606747350000|2020-11-30 14:42:30|609.2|606.7|609.14|606.64|609.2|606.7|609.06|606.56|22
1606747360000|2020-11-30 14:42:40|609.13|606.63|609.15|606.65|609.15|606.65|608.79|606.29|26
1606747370000|2020-11-30 14:42:50|609.17|606.67|609.42|606.92|609.49|606.99|609.17|606.67|26
1606747380000|2020-11-30 14:43:00|609.4|606.9|609.19|606.69|609.43|606.93|609.16|606.66|21
1606747390000|2020-11-30 14:43:10|609.18|606.68|608.7|606.2|609.18|606.68|608.7|606.2|34
1606747400000|2020-11-30 14:43:20|608.71|606.21|608.78|606.28|608.95|606.45|608.68|606.18|28
1606747410000|2020-11-30 14:43:30|608.7|606.2|608.71|606.21|608.72|606.22|608.6|606.1|25
1606747420000|2020-11-30 14:43:40|608.72|606.22|608.85|606.35|608.89|606.39|608.72|606.22|28
1606747430000|2020-11-30 14:43:50|608.83|606.33|608.58|606.08|608.97|606.47|608.58|606.08|25
1606747440000|2020-11-30 14:44:00|608.59|606.09|608.64|606.14|608.68|606.18|608.59|606.09|22
1606747450000|2020-11-30 14:44:10|608.66|606.16|609.06|606.56|609.06|606.56|608.65|606.15|31
1606747460000|2020-11-30 14:44:20|609.04|606.54|608.91|606.41|609.05|606.55|608.89|606.39|30
1606747470000|2020-11-30 14:44:30|608.92|606.42|608.62|606.12|608.92|606.42|608.59|606.09|27
1606747480000|2020-11-30 14:44:40|608.63|606.13|608.37|605.87|608.7|606.2|608.23|605.73|31
1606747490000|2020-11-30 14:44:50|608.45|605.95|608.01|605.51|608.61|606.11|607.99|605.49|32
1606747500000|2020-11-30 14:45:00|608|605.5|607.25|604.75|608|605.5|607.1|604.6|31
1606747510000|2020-11-30 14:45:10|607.27|604.77|607.11|604.61|607.61|605.11|607.08|604.58|33
1606747520000|2020-11-30 14:45:20|607.07|604.57|606.96|604.46|607.15|604.65|606.85|604.35|32
1606747530000|2020-11-30 14:45:30|606.95|604.45|606.19|603.69|606.97|604.47|606.19|603.69|36
1606747540000|2020-11-30 14:45:40|606.2|603.7|606.64|604.14|606.69|604.19|605.99|603.49|37
1606747550000|2020-11-30 14:45:50|606.6|604.1|606.99|604.49|607.06|604.56|606.59|604.09|31
1606747560000|2020-11-30 14:46:00|607.02|604.52|607.22|604.72|607.22|604.72|606.95|604.45|25
1606747570000|2020-11-30 14:46:10|607.23|604.73|607.37|604.87|607.53|605.03|607.21|604.71|34
1606747580000|2020-11-30 14:46:20|607.42|604.92|607.33|604.83|607.5|605|607.27|604.77|34
1606747590000|2020-11-30 14:46:30|607.43|604.93|607.91|605.41|608.11|605.61|607.29|604.79|34
1606747600000|2020-11-30 14:46:40|608.02|605.52|608.79|606.29|608.9|606.4|607.31|604.81|35
1606747610000|2020-11-30 14:46:50|608.83|606.33|609.22|606.72|609.25|606.75|608.75|606.25|34
1606747620000|2020-11-30 14:47:00|609.24|606.74|609.51|607.01|609.51|607.01|609.2|606.7|31
1606747630000|2020-11-30 14:47:10|609.54|607.04|609.53|607.03|610.06|607.56|609.46|606.96|31
1606747640000|2020-11-30 14:47:20|609.52|607.02|609.73|607.23|609.78|607.28|608.9|606.4|38
1606747650000|2020-11-30 14:47:30|609.78|607.28|609.95|607.45|610.41|607.91|609.7|607.2|33
1606747660000|2020-11-30 14:47:40|610|607.5|610.26|607.76|610.38|607.88|609.85|607.35|37
1606747670000|2020-11-30 14:47:50|610.24|607.74|610.79|608.29|610.89|608.39|610.24|607.74|35
1606747680000|2020-11-30 14:48:00|610.77|608.27|611.92|609.42|611.92|609.42|610.76|608.26|34
1606747690000|2020-11-30 14:48:10|611.93|609.43|611.26|608.76|612.05|609.55|611.24|608.74|33
1606747700000|2020-11-30 14:48:20|611.33|608.83|612.37|609.87|612.37|609.87|611.33|608.83|35
1606747710000|2020-11-30 14:48:30|612.39|609.89|611.75|609.25|612.39|609.89|611.31|608.81|33
1606747720000|2020-11-30 14:48:40|611.77|609.27|612.65|610.15|612.71|610.21|611.77|609.27|34
1606747730000|2020-11-30 14:48:50|612.67|610.17|612.44|609.94|612.69|610.19|611.9|609.4|33
1606747740000|2020-11-30 14:49:00|612.51|610.01|612.66|610.16|612.67|610.17|612.45|609.95|31
1606747750000|2020-11-30 14:49:10|612.67|610.17|612.72|610.22|612.74|610.24|612.53|610.03|32
1606747760000|2020-11-30 14:49:20|612.71|610.21|612.67|610.17|612.77|610.27|612.57|610.07|25
1606747770000|2020-11-30 14:49:30|612.66|610.16|611.51|609.01|612.73|610.23|611.51|609.01|33
1606747780000|2020-11-30 14:49:40|611.41|608.91|611.4|608.9|611.44|608.94|610.68|608.18|33
1606747790000|2020-11-30 14:49:50|611.58|609.08|611.46|608.96|611.87|609.37|611.21|608.71|35
1606747800000|2020-11-30 14:50:00|611.82|609.32|612.23|609.73|612.27|609.77|611.72|609.22|36
1606747810000|2020-11-30 14:50:10|612.37|609.87|613.46|610.96|613.53|611.03|611.69|609.19|39
1606747820000|2020-11-30 14:50:20|613.34|610.84|612.6|610.1|613.35|610.85|612.29|609.79|36
1606747830000|2020-11-30 14:50:30|612.94|610.44|613.29|610.79|613.29|610.79|612.3|609.8|39
1606747840000|2020-11-30 14:50:40|613.25|610.75|613.13|610.63|613.41|610.91|612.97|610.47|36
1606747850000|2020-11-30 14:50:50|613.08|610.58|613.69|611.19|613.69|611.19|612.94|610.44|32
1606747860000|2020-11-30 14:51:00|613.68|611.18|613.84|611.34|613.9|611.4|613.53|611.03|32
1606747870000|2020-11-30 14:51:10|613.87|611.37|613.95|611.45|613.96|611.46|613.76|611.26|32
1606747880000|2020-11-30 14:51:20|613.96|611.46|613.43|610.93|614.01|611.51|613.36|610.86|35
1606747890000|2020-11-30 14:51:30|613.49|610.99|613.7|611.2|613.83|611.33|613.04|610.54|33
1606747900000|2020-11-30 14:51:40|613.72|611.22|612.52|610.02|613.72|611.22|612.52|610.02|37
1606747910000|2020-11-30 14:51:50|612.44|609.94|612.94|610.44|612.96|610.46|612.31|609.81|30
1606747920000|2020-11-30 14:52:00|612.89|610.39|612.29|609.79|613.22|610.72|612.29|609.79|37
1606747930000|2020-11-30 14:52:10|612.22|609.72|611.27|608.77|612.29|609.79|611.1|608.6|36
1606747940000|2020-11-30 14:52:20|611.31|608.81|611.56|609.06|611.77|609.27|611.25|608.75|33
1606747950000|2020-11-30 14:52:30|611.58|609.08|611.76|609.26|612.09|609.59|611.58|609.08|32
1606747960000|2020-11-30 14:52:40|611.68|609.18|612.1|609.6|612.1|609.6|611.58|609.08|36
1606747970000|2020-11-30 14:52:50|612.14|609.64|612.6|610.1|612.6|610.1|612.14|609.64|31
1606747980000|2020-11-30 14:53:00|612.53|610.03|612.75|610.25|612.88|610.38|612.48|609.98|33
1606747990000|2020-11-30 14:53:10|612.89|610.39|613.04|610.54|613.04|610.54|612.5|610|34
1606748000000|2020-11-30 14:53:20|612.95|610.45|613.21|610.71|613.7|611.2|612.62|610.12|36
1606748010000|2020-11-30 14:53:30|613.18|610.68|612.79|610.29|613.54|611.04|612.68|610.18|35
1606748020000|2020-11-30 14:53:40|612.81|610.31|613.07|610.57|613.08|610.58|612.77|610.27|36
1606748030000|2020-11-30 14:53:50|613.01|610.51|613.28|610.78|613.28|610.78|612.8|610.3|30
1606748040000|2020-11-30 14:54:00|613.25|610.75|613.19|610.69|613.3|610.8|613|610.5|34
1606748050000|2020-11-30 14:54:10|613.21|610.71|613.06|610.56|613.33|610.83|613.05|610.55|36
1606748060000|2020-11-30 14:54:20|613.05|610.55|613.21|610.71|613.21|610.71|612.77|610.27|33
1606748070000|2020-11-30 14:54:30|613.19|610.69|613.33|610.83|613.4|610.9|613.12|610.62|34
1606748080000|2020-11-30 14:54:40|613.34|610.84|613.08|610.58|613.39|610.89|613.05|610.55|31
1606748090000|2020-11-30 14:54:50|613.06|610.56|612.43|609.93|613.09|610.59|612.39|609.89|33
1606748100000|2020-11-30 14:55:00|612.45|609.95|611.75|609.25|612.47|609.97|611.7|609.2|32
1606748110000|2020-11-30 14:55:10|611.77|609.27|610.6|608.1|611.79|609.29|610.56|608.06|38
1606748120000|2020-11-30 14:55:20|610.56|608.06|610.45|607.95|610.66|608.16|609.97|607.47|39
1606748130000|2020-11-30 14:55:30|610.51|608.01|609.43|606.93|610.51|608.01|609.34|606.84|36
1606748140000|2020-11-30 14:55:40|609.32|606.82|609.43|606.93|609.49|606.99|608.71|606.21|35
1606748150000|2020-11-30 14:55:50|609.51|607.01|609.14|606.64|609.51|607.01|608.66|606.16|37
1606748160000|2020-11-30 14:56:00|609.15|606.65|609.08|606.58|609.15|606.65|607.97|605.47|40
1606748170000|2020-11-30 14:56:10|609.02|606.52|608.77|606.27|609.21|606.71|608.43|605.93|35
1606748180000|2020-11-30 14:56:20|608.73|606.23|609.38|606.88|609.42|606.92|608.73|606.23|38
1606748190000|2020-11-30 14:56:30|609.35|606.85|609.33|606.83|609.4|606.9|609.12|606.62|33
1606748200000|2020-11-30 14:56:40|609.27|606.77|609.21|606.71|609.42|606.92|609.14|606.64|38
1606748210000|2020-11-30 14:56:50|609.22|606.72|609.06|606.56|609.35|606.85|609.03|606.53|29
1606748220000|2020-11-30 14:57:00|609.07|606.57|609.16|606.66|609.17|606.67|609.01|606.51|33
1606748230000|2020-11-30 14:57:10|609.15|606.65|608.65|606.15|609.15|606.65|608.64|606.14|36
1606748240000|2020-11-30 14:57:20|608.54|606.04|609.18|606.68|609.47|606.97|608.53|606.03|34
1606748250000|2020-11-30 14:57:30|609.09|606.59|609.21|606.71|609.36|606.86|608.89|606.39|28
1606748260000|2020-11-30 14:57:40|609.27|606.77|609.05|606.55|609.27|606.77|608.79|606.29|33
1606748270000|2020-11-30 14:57:50|609.03|606.53|608.95|606.45|609.14|606.64|608.77|606.27|36
1606748280000|2020-11-30 14:58:00|608.94|606.44|608.44|605.94|608.94|606.44|608.44|605.94|29
1606748290000|2020-11-30 14:58:10|608.45|605.95|607.99|605.49|608.45|605.95|607.99|605.49|27
1606748300000|2020-11-30 14:58:20|607.94|605.44|607.91|605.41|607.98|605.48|607.87|605.37|27
1606748310000|2020-11-30 14:58:30|607.89|605.39|608.02|605.52|608.02|605.52|607.56|605.06|33
1606748320000|2020-11-30 14:58:40|608.01|605.51|607.96|605.46|608.03|605.53|607.9|605.4|29
1606748330000|2020-11-30 14:58:50|607.92|605.42|607.72|605.22|607.92|605.42|607.61|605.11|31
1606748340000|2020-11-30 14:59:00|607.68|605.18|606.64|604.14|607.68|605.18|606.45|603.95|33
1606748350000|2020-11-30 14:59:10|606.47|603.97|604.73|602.23|606.74|604.24|604.55|602.05|38
1606748360000|2020-11-30 14:59:20|604.7|602.2|606|603.5|606.02|603.52|604.63|602.13|38
1606748370000|2020-11-30 14:59:30|605.93|603.43|605.38|602.88|606.11|603.61|605.32|602.82|35
1606748380000|2020-11-30 14:59:40|605.35|602.85|604.67|602.17|605.39|602.89|604.63|602.13|32
1606748390000|2020-11-30 14:59:50|604.64|602.14|605.23|602.73|605.23|602.73|604.39|601.89|36
1606748400000|2020-11-30 15:00:00|605.25|602.75|605.9|603.4|606.05|603.55|605.2|602.7|37
1606748410000|2020-11-30 15:00:10|605.87|603.37|606.16|603.66|606.35|603.85|605.81|603.31|37
1606748420000|2020-11-30 15:00:20|606.33|603.83|606.56|604.06|606.56|604.06|605.96|603.46|37
1606748430000|2020-11-30 15:00:30|606.6|604.1|607.53|605.03|607.64|605.14|606.6|604.1|35
1606748440000|2020-11-30 15:00:40|607.48|604.98|607.52|605.02|607.89|605.39|607.48|604.98|37
1606748450000|2020-11-30 15:00:50|607.46|604.96|607.36|604.86|607.64|605.14|607.36|604.86|32
1606748460000|2020-11-30 15:01:00|607.41|604.91|607.09|604.59|607.45|604.95|607.06|604.56|35
1606748470000|2020-11-30 15:01:10|607.11|604.61|607|604.5|607.15|604.65|606.82|604.32|33
1606748480000|2020-11-30 15:01:20|606.95|604.45|606.68|604.18|606.95|604.45|606.67|604.17|29
1606748490000|2020-11-30 15:01:30|606.64|604.14|605.99|603.49|606.64|604.14|605.86|603.36|35
1606748500000|2020-11-30 15:01:40|606.13|603.63|606.72|604.22|606.72|604.22|606.08|603.58|37
1606748510000|2020-11-30 15:01:50|606.74|604.24|607.35|604.85|607.35|604.85|606.7|604.2|34
1606748520000|2020-11-30 15:02:00|607.45|604.95|607.49|604.99|607.55|605.05|607.37|604.87|33
1606748530000|2020-11-30 15:02:10|607.45|604.95|607.76|605.26|607.82|605.32|607.45|604.95|33
1606748540000|2020-11-30 15:02:20|607.8|605.3|608.05|605.55|608.08|605.58|607.77|605.27|29
1606748550000|2020-11-30 15:02:30|608.08|605.58|607.92|605.42|608.08|605.58|607.92|605.42|32
1606748560000|2020-11-30 15:02:40|607.87|605.37|608.17|605.67|608.19|605.69|607.87|605.37|29
1606748570000|2020-11-30 15:02:50|608.21|605.71|608.03|605.53|608.39|605.89|607.86|605.36|35
1606748580000|2020-11-30 15:03:00|607.94|605.44|608.44|605.94|608.44|605.94|607.94|605.44|27
1606748590000|2020-11-30 15:03:10|608.45|605.95|608.31|605.81|608.46|605.96|608.27|605.77|30
1606748600000|2020-11-30 15:03:20|608.27|605.77|607.95|605.45|608.27|605.77|607.85|605.35|29
1606748610000|2020-11-30 15:03:30|607.92|605.42|607.89|605.39|607.95|605.45|607.84|605.34|26
1606748620000|2020-11-30 15:03:40|607.92|605.42|607.94|605.44|607.94|605.44|607.62|605.12|27
1606748630000|2020-11-30 15:03:50|607.97|605.47|608.06|605.56|608.13|605.63|607.97|605.47|25
1606748640000|2020-11-30 15:04:00|608.05|605.55|608.15|605.65|608.15|605.65|607.91|605.41|24
1606748650000|2020-11-30 15:04:10|608.18|605.68|608.16|605.66|608.59|606.09|608.15|605.65|31
1606748660000|2020-11-30 15:04:20|608.09|605.59|607.93|605.43|608.09|605.59|607.9|605.4|33
1606748670000|2020-11-30 15:04:30|607.91|605.41|607.44|604.94|607.92|605.42|607.44|604.94|29
1606748680000|2020-11-30 15:04:40|607.45|604.95|607.54|605.04|607.63|605.13|607.31|604.81|25
1606748690000|2020-11-30 15:04:50|607.59|605.09|606.93|604.43|607.59|605.09|606.87|604.37|31
1606748700000|2020-11-30 15:05:00|606.92|604.42|607.06|604.56|607.1|604.6|606.89|604.39|34
1606748710000|2020-11-30 15:05:10|607.05|604.55|606.93|604.43|607.07|604.57|606.88|604.38|29
1606748720000|2020-11-30 15:05:20|606.95|604.45|606.91|604.41|606.98|604.48|606.88|604.38|24
1606748730000|2020-11-30 15:05:30|606.94|604.44|606.92|604.42|606.99|604.49|606.92|604.42|21
1606748740000|2020-11-30 15:05:40|606.93|604.43|606.79|604.29|606.94|604.44|606.76|604.26|26
1606748750000|2020-11-30 15:05:50|606.8|604.3|606.72|604.22|606.85|604.35|606.7|604.2|29
1606748760000|2020-11-30 15:06:00|606.78|604.28|606.82|604.32|606.93|604.43|606.74|604.24|28
1606748770000|2020-11-30 15:06:10|606.85|604.35|607.08|604.58|607.11|604.61|606.82|604.32|24
1606748780000|2020-11-30 15:06:20|607.05|604.55|607.18|604.68|607.24|604.74|607.03|604.53|27
1606748790000|2020-11-30 15:06:30|607.19|604.69|607.97|605.47|608.01|605.51|607.14|604.64|32
1606748800000|2020-11-30 15:06:40|607.91|605.41|608.32|605.82|608.64|606.14|607.9|605.4|32
1606748810000|2020-11-30 15:06:50|608.29|605.79|608.89|606.39|608.89|606.39|608.29|605.79|29
1606748820000|2020-11-30 15:07:00|608.91|606.41|608.93|606.43|609.28|606.78|608.87|606.37|30
1606748830000|2020-11-30 15:07:10|608.91|606.41|608.9|606.4|609.08|606.58|608.87|606.37|26
1606748840000|2020-11-30 15:07:20|608.88|606.38|608.96|606.46|608.97|606.47|608.84|606.34|24
1606748850000|2020-11-30 15:07:30|608.97|606.47|608.68|606.18|609.03|606.53|608.68|606.18|30
1606748860000|2020-11-30 15:07:40|608.66|606.16|609.02|606.52|609.27|606.77|608.66|606.16|33
1606748870000|2020-11-30 15:07:50|609.05|606.55|609.09|606.59|609.14|606.64|609.02|606.52|24
1606748880000|2020-11-30 15:08:00|609.08|606.58|609.23|606.73|609.23|606.73|609.03|606.53|24
1606748890000|2020-11-30 15:08:10|609.24|606.74|609.18|606.68|609.26|606.76|609.1|606.6|31
1606748900000|2020-11-30 15:08:20|609.19|606.69|609.43|606.93|609.46|606.96|609.19|606.69|33
1606748910000|2020-11-30 15:08:30|609.48|606.98|609.8|607.3|609.81|607.31|609.44|606.94|29
1606748920000|2020-11-30 15:08:40|609.78|607.28|609.56|607.06|609.88|607.38|609.52|607.02|32
1606748930000|2020-11-30 15:08:50|609.58|607.08|609.65|607.15|609.74|607.24|609.58|607.08|28
1606748940000|2020-11-30 15:09:00|609.72|607.22|609.81|607.31|610|607.5|609.72|607.22|29
1606748950000|2020-11-30 15:09:10|609.76|607.26|610.16|607.66|610.16|607.66|609.6|607.1|27
1606748960000|2020-11-30 15:09:20|610.19|607.69|610.31|607.81|610.48|607.98|610.13|607.63|34
1606748970000|2020-11-30 15:09:30|610.28|607.78|610.38|607.88|610.64|608.14|610.08|607.58|31
1606748980000|2020-11-30 15:09:40|610.14|607.64|611.07|608.57|611.2|608.7|610.14|607.64|32
1606748990000|2020-11-30 15:09:50|611.09|608.59|611.35|608.85|611.35|608.85|610.91|608.41|34
1606749000000|2020-11-30 15:10:00|611.34|608.84|610.86|608.36|611.39|608.89|610.84|608.34|28
1606749010000|2020-11-30 15:10:10|610.85|608.35|609.98|607.48|610.85|608.35|609.92|607.42|35
1606749020000|2020-11-30 15:10:20|609.96|607.46|608.42|605.92|609.96|607.46|608.42|605.92|31
1606749030000|2020-11-30 15:10:30|608.41|605.91|608.41|605.91|608.52|606.02|608.35|605.85|27
1606749040000|2020-11-30 15:10:40|608.39|605.89|608.3|605.8|608.66|606.16|608.3|605.8|35
1606749050000|2020-11-30 15:10:50|608.32|605.82|608.21|605.71|608.47|605.97|608.21|605.71|30
1606749060000|2020-11-30 15:11:00|608.22|605.72|608.47|605.97|608.63|606.13|608.16|605.66|31
1606749070000|2020-11-30 15:11:10|608.51|606.01|609.01|606.51|609.01|606.51|608.51|606.01|35
1606749080000|2020-11-30 15:11:20|608.94|606.44|609.51|607.01|609.71|607.21|608.94|606.44|32
1606749090000|2020-11-30 15:11:30|609.57|607.07|610.75|608.25|610.89|608.39|609.57|607.07|30
1606749100000|2020-11-30 15:11:40|610.73|608.23|610.73|608.23|610.88|608.38|610.48|607.98|36
1606749110000|2020-11-30 15:11:50|610.87|608.37|610.92|608.42|611.21|608.71|610.87|608.37|32
1606749120000|2020-11-30 15:12:00|610.91|608.41|610.21|607.71|610.91|608.41|610.16|607.66|34
1606749130000|2020-11-30 15:12:10|610.2|607.7|610.03|607.53|610.21|607.71|609.97|607.47|29
1606749140000|2020-11-30 15:12:20|610.02|607.52|609.95|607.45|610.02|607.52|609.39|606.89|33
1606749150000|2020-11-30 15:12:30|609.96|607.46|609.77|607.27|610.29|607.79|609.76|607.26|37
1606749160000|2020-11-30 15:12:40|609.78|607.28|609.81|607.31|609.96|607.46|609.71|607.21|31
1606749170000|2020-11-30 15:12:50|609.82|607.32|610.16|607.66|610.16|607.66|609.82|607.32|33
1606749180000|2020-11-30 15:13:00|610.11|607.61|610.62|608.12|610.65|608.15|609.99|607.49|35
1606749190000|2020-11-30 15:13:10|610.6|608.1|610.01|607.51|610.6|608.1|609.84|607.34|35
1606749200000|2020-11-30 15:13:20|609.98|607.48|609.79|607.29|610.16|607.66|609.79|607.29|32
1606749210000|2020-11-30 15:13:30|609.75|607.25|609.72|607.22|609.95|607.45|609.72|607.22|36
1606749220000|2020-11-30 15:13:40|609.69|607.19|609.5|607|609.69|607.19|609.44|606.94|16
1606749230000|2020-11-30 15:13:50|609.44|606.94|610.96|608.46|611.02|608.52|609.44|606.94|35
1606749240000|2020-11-30 15:14:00|611.01|608.51|610.65|608.15|611.21|608.71|610.65|608.15|36
1606749250000|2020-11-30 15:14:10|610.74|608.24|610.35|607.85|610.81|608.31|610.05|607.55|39
1606749260000|2020-11-30 15:14:20|610.38|607.88|610.2|607.7|610.4|607.9|610.2|607.7|27
1606749270000|2020-11-30 15:14:30|610.12|607.62|610.06|607.56|610.43|607.93|609.96|607.46|36
1606749280000|2020-11-30 15:14:40|609.98|607.48|609.81|607.31|609.98|607.48|609.77|607.27|25
1606749290000|2020-11-30 15:14:50|609.83|607.33|610.19|607.69|610.31|607.81|609.82|607.32|33
1606749300000|2020-11-30 15:15:00|610.18|607.68|610.35|607.85|610.35|607.85|610.12|607.62|32
1606749310000|2020-11-30 15:15:10|610.34|607.84|609.7|607.2|610.42|607.92|609.7|607.2|33
1606749320000|2020-11-30 15:15:20|609.71|607.21|610.01|607.51|610.01|607.51|609.59|607.09|32
1606749330000|2020-11-30 15:15:30|610.03|607.53|609.66|607.16|610.13|607.63|609.66|607.16|30
1606749340000|2020-11-30 15:15:40|609.67|607.17|609.23|606.73|609.67|607.17|609.21|606.71|33
1606749350000|2020-11-30 15:15:50|609.26|606.76|609.22|606.72|609.35|606.85|609.12|606.62|25
1606749360000|2020-11-30 15:16:00|609.23|606.73|608.28|605.78|609.23|606.73|608.27|605.77|35
1606749370000|2020-11-30 15:16:10|608.23|605.73|607.8|605.3|608.23|605.73|607.5|605|29
1606749380000|2020-11-30 15:16:20|607.78|605.28|608.05|605.55|608.07|605.57|607.4|604.9|34
1606749390000|2020-11-30 15:16:30|608.03|605.53|607.84|605.34|608.14|605.64|607.84|605.34|32
1606749400000|2020-11-30 15:16:40|607.79|605.29|608.37|605.87|608.43|605.93|607.79|605.29|34
1606749410000|2020-11-30 15:16:50|608.36|605.86|608.33|605.83|608.5|606|608.2|605.7|36
1606749420000|2020-11-30 15:17:00|608.27|605.77|608.81|606.31|608.95|606.45|608.27|605.77|36
1606749430000|2020-11-30 15:17:10|608.82|606.32|608.81|606.31|608.84|606.34|608.7|606.2|29
1606749440000|2020-11-30 15:17:20|608.8|606.3|608.83|606.33|608.83|606.33|608.76|606.26|30
1606749450000|2020-11-30 15:17:30|608.84|606.34|608.96|606.46|608.99|606.49|608.82|606.32|27
1606749460000|2020-11-30 15:17:40|608.9|606.4|609.12|606.62|609.25|606.75|608.82|606.32|30
1606749470000|2020-11-30 15:17:50|609.13|606.63|609.13|606.63|609.19|606.69|609.07|606.57|30
1606749480000|2020-11-30 15:18:00|609.12|606.62|608.54|606.04|609.15|606.65|608.53|606.03|27
1606749490000|2020-11-30 15:18:10|608.51|606.01|608.97|606.47|609.15|606.65|608.51|606.01|31
1606749500000|2020-11-30 15:18:20|608.8|606.3|608.09|605.59|608.81|606.31|608.08|605.58|36
1606749510000|2020-11-30 15:18:30|608.07|605.57|608.45|605.95|608.63|606.13|608.07|605.57|36
1606749520000|2020-11-30 15:18:40|608.43|605.93|608.1|605.6|608.83|606.33|608.06|605.56|37
1606749530000|2020-11-30 15:18:50|607.96|605.46|607.82|605.32|608.09|605.59|607.78|605.28|30
1606749540000|2020-11-30 15:19:00|607.81|605.31|607.72|605.22|607.82|605.32|607.72|605.22|29
1606749550000|2020-11-30 15:19:10|607.67|605.17|607.78|605.28|607.84|605.34|607.67|605.17|25
1606749560000|2020-11-30 15:19:20|607.76|605.26|607.8|605.3|607.85|605.35|607.68|605.18|25
1606749570000|2020-11-30 15:19:30|607.79|605.29|608.11|605.61|608.12|605.62|607.72|605.22|28
1606749580000|2020-11-30 15:19:40|608.13|605.63|608.04|605.54|608.14|605.64|607.99|605.49|27
1606749590000|2020-11-30 15:19:50|608.03|605.53|608.07|605.57|608.24|605.74|608.03|605.53|32
1606749600000|2020-11-30 15:20:00|608.1|605.6|608.2|605.7|608.26|605.76|608.1|605.6|30
1606749610000|2020-11-30 15:20:10|608.17|605.67|608.14|605.64|608.18|605.68|608.1|605.6|17
1606749620000|2020-11-30 15:20:20|608.07|605.57|607.81|605.31|608.07|605.57|607.75|605.25|30
1606749630000|2020-11-30 15:20:30|607.78|605.28|608|605.5|608.01|605.51|607.77|605.27|30
1606749640000|2020-11-30 15:20:40|607.96|605.46|607.77|605.27|608.01|605.51|607.75|605.25|25
1606749650000|2020-11-30 15:20:50|607.75|605.25|607.4|604.9|607.75|605.25|607.19|604.69|23
1606749660000|2020-11-30 15:21:00|607.41|604.91|607.24|604.74|607.47|604.97|607.24|604.74|21
1606749670000|2020-11-30 15:21:10|607.23|604.73|607.33|604.83|607.35|604.85|607.16|604.66|22
1606749680000|2020-11-30 15:21:20|607.34|604.84|607.35|604.85|607.39|604.89|607.33|604.83|20
1606749690000|2020-11-30 15:21:30|607.36|604.86|607.26|604.76|607.36|604.86|607.22|604.72|21
1606749700000|2020-11-30 15:21:40|607.25|604.75|607.56|605.06|607.72|605.22|607.25|604.75|31
1606749710000|2020-11-30 15:21:50|607.53|605.03|607.17|604.67|607.64|605.14|607.17|604.67|25
1606749720000|2020-11-30 15:22:00|607.16|604.66|606.88|604.38|607.18|604.68|606.79|604.29|27
1606749730000|2020-11-30 15:22:10|606.89|604.39|606.83|604.33|607.02|604.52|606.83|604.33|26
1606749740000|2020-11-30 15:22:20|606.86|604.36|606.74|604.24|606.86|604.36|606.7|604.2|16
1606749750000|2020-11-30 15:22:30|606.7|604.2|606.44|603.94|606.74|604.24|606.44|603.94|24
1606749760000|2020-11-30 15:22:40|606.46|603.96|605.96|603.46|606.47|603.97|605.94|603.44|23
1606749770000|2020-11-30 15:22:50|605.95|603.45|605.75|603.25|606.01|603.51|605.74|603.24|24
1606749780000|2020-11-30 15:23:00|605.8|603.3|605.97|603.47|606.23|603.73|605.8|603.3|30
1606749790000|2020-11-30 15:23:10|605.98|603.48|605.95|603.45|606|603.5|605.95|603.45|16
1606749800000|2020-11-30 15:23:20|605.96|603.46|605.54|603.04|605.97|603.47|605.54|603.04|25
1606749810000|2020-11-30 15:23:30|605.59|603.09|604.94|602.44|605.59|603.09|604.94|602.44|30
1606749820000|2020-11-30 15:23:40|604.96|602.46|604.97|602.47|605.03|602.53|604.88|602.38|26
1606749830000|2020-11-30 15:23:50|604.98|602.48|605.42|602.92|605.55|603.05|604.98|602.48|30
1606749840000|2020-11-30 15:24:00|605.49|602.99|605.56|603.06|605.7|603.2|605.33|602.83|25
1606749850000|2020-11-30 15:24:10|605.53|603.03|606|603.5|606.01|603.51|605.53|603.03|28
1606749860000|2020-11-30 15:24:20|605.93|603.43|605.72|603.22|606.15|603.65|605.71|603.21|30
1606749870000|2020-11-30 15:24:30|605.65|603.15|605.43|602.93|605.67|603.17|605.43|602.93|32
1606749880000|2020-11-30 15:24:40|605.38|602.88|605.47|602.97|605.47|602.97|605.24|602.74|33
1606749890000|2020-11-30 15:24:50|605.49|602.99|605.67|603.17|605.9|603.4|605.49|602.99|30
1606749900000|2020-11-30 15:25:00|605.76|603.26|605.98|603.48|606.04|603.54|605.76|603.26|23
1606749910000|2020-11-30 15:25:10|606.02|603.52|606.05|603.55|606.16|603.66|606.01|603.51|29
1606749920000|2020-11-30 15:25:20|606.04|603.54|606.15|603.65|606.17|603.67|606.04|603.54|20
1606749930000|2020-11-30 15:25:30|606.38|603.88|606.18|603.68|606.43|603.93|606.1|603.6|20
1606749940000|2020-11-30 15:25:40|606.17|603.67|605.5|603|606.17|603.67|605.49|602.99|26
1606749950000|2020-11-30 15:25:50|605.45|602.95|605.15|602.65|605.45|602.95|605.14|602.64|22
1606749960000|2020-11-30 15:26:00|605.14|602.64|605.9|603.4|605.9|603.4|605.14|602.64|27
1606749970000|2020-11-30 15:26:10|605.97|603.47|605.54|603.04|606.04|603.54|605.51|603.01|29
1606749980000|2020-11-30 15:26:20|605.56|603.06|605.62|603.12|605.63|603.13|605.3|602.8|37
1606749990000|2020-11-30 15:26:30|605.67|603.17|605.86|603.36|605.9|603.4|605.59|603.09|31
1606750000000|2020-11-30 15:26:40|605.88|603.38|606.15|603.65|606.21|603.71|605.88|603.38|26
1606750010000|2020-11-30 15:26:50|606.14|603.64|606.08|603.58|606.14|603.64|605.88|603.38|24
1606750020000|2020-11-30 15:27:00|605.97|603.47|606.61|604.11|606.61|604.11|605.97|603.47|25
1606750030000|2020-11-30 15:27:10|606.57|604.07|606.22|603.72|606.59|604.09|606.22|603.72|19
1606750040000|2020-11-30 15:27:20|606.23|603.73|606.44|603.94|606.52|604.02|606.22|603.72|19
1606750050000|2020-11-30 15:27:30|606.52|604.02|606.86|604.36|606.92|604.42|606.43|603.93|29
1606750060000|2020-11-30 15:27:40|606.87|604.37|606.43|603.93|606.87|604.37|606.43|603.93|23
1606750070000|2020-11-30 15:27:50|606.44|603.94|606.5|604|606.51|604.01|606.4|603.9|22
1606750080000|2020-11-30 15:28:00|606.45|603.95|606.27|603.77|606.5|604|606.27|603.77|17
1606750090000|2020-11-30 15:28:10|606.35|603.85|606.26|603.76|606.35|603.85|606.24|603.74|8
1606750100000|2020-11-30 15:28:20|606.24|603.74|606.3|603.8|606.3|603.8|606.24|603.74|19
1606750110000|2020-11-30 15:28:30|606.28|603.78|606.2|603.7|606.28|603.78|606.15|603.65|11
1606750120000|2020-11-30 15:28:40|606.21|603.71|605.76|603.26|606.21|603.71|605.75|603.25|16
1606750130000|2020-11-30 15:28:50|605.74|603.24|605.56|603.06|605.76|603.26|605.5|603|22
1606750140000|2020-11-30 15:29:00|605.53|603.03|605.85|603.35|605.89|603.39|605.44|602.94|29
1606750150000|2020-11-30 15:29:10|605.76|603.26|605.41|602.91|605.79|603.29|605.4|602.9|24
1606750160000|2020-11-30 15:29:20|605.42|602.92|605.64|603.14|605.66|603.16|605.34|602.84|26
1606750170000|2020-11-30 15:29:30|605.67|603.17|605.7|603.2|605.74|603.24|605.66|603.16|20
1606750180000|2020-11-30 15:29:40|605.72|603.22|605.76|603.26|605.8|603.3|605.66|603.16|18
1606750190000|2020-11-30 15:29:50|605.73|603.23|605.79|603.29|605.81|603.31|605.73|603.23|12
1606750200000|2020-11-30 15:30:00|605.78|603.28|605.96|603.46|605.96|603.46|605.72|603.22|28
1606750210000|2020-11-30 15:30:10|605.98|603.48|606.12|603.62|606.12|603.62|605.95|603.45|24
1606750220000|2020-11-30 15:30:20|606.14|603.64|605.88|603.38|606.16|603.66|605.88|603.38|21
1606750230000|2020-11-30 15:30:30|605.86|603.36|605.7|603.2|605.88|603.38|605.65|603.15|14
1606750240000|2020-11-30 15:30:40|605.61|603.11|605.35|602.85|605.61|603.11|605.35|602.85|19
1606750250000|2020-11-30 15:30:50|605.38|602.88|605.22|602.72|605.42|602.92|605.22|602.72|26
1606750260000|2020-11-30 15:31:00|605.11|602.61|604.99|602.49|605.25|602.75|604.97|602.47|25
1606750270000|2020-11-30 15:31:10|604.73|602.23|605.06|602.56|605.06|602.56|604.47|601.97|32
1606750280000|2020-11-30 15:31:20|605.1|602.6|605.62|603.12|605.62|603.12|605.1|602.6|24
1606750290000|2020-11-30 15:31:30|605.61|603.11|605.27|602.77|605.7|603.2|605.2|602.7|31
1606750300000|2020-11-30 15:31:40|605.25|602.75|604.9|602.4|605.3|602.8|604.86|602.36|25
1606750310000|2020-11-30 15:31:50|604.91|602.41|604.41|601.91|604.91|602.41|604.38|601.88|24
1606750320000|2020-11-30 15:32:00|604.39|601.89|603.61|601.11|604.39|601.89|603.53|601.03|30
1606750330000|2020-11-30 15:32:10|603.58|601.08|602.97|600.47|603.58|601.08|602.67|600.17|32
1606750340000|2020-11-30 15:32:20|603.1|600.6|603.9|601.4|603.94|601.44|603.1|600.6|30
1606750350000|2020-11-30 15:32:30|603.91|601.41|602.81|600.31|603.91|601.41|602.61|600.11|37
1606750360000|2020-11-30 15:32:40|602.71|600.21|602.07|599.57|602.96|600.46|601.82|599.32|34
1606750370000|2020-11-30 15:32:50|602.06|599.56|600.49|597.99|602.11|599.61|599.73|597.23|37
1606750380000|2020-11-30 15:33:00|600.54|598.04|599.24|596.74|600.65|598.15|599.13|596.63|37
1606750390000|2020-11-30 15:33:10|599.18|596.68|599.96|597.46|600.26|597.76|599.05|596.55|34
1606750400000|2020-11-30 15:33:20|599.91|597.41|599.72|597.22|600.63|598.13|599.72|597.22|34
1606750410000|2020-11-30 15:33:30|599.73|597.23|598.48|595.98|599.75|597.25|598|595.5|34
1606750420000|2020-11-30 15:33:40|598.39|595.89|597.56|595.06|598.45|595.95|597.56|595.06|26
1606750430000|2020-11-30 15:33:50|597.59|595.09|598.32|595.82|598.41|595.91|597.55|595.05|32
1606750440000|2020-11-30 15:34:00|598.33|595.83|598.74|596.24|598.88|596.38|598.28|595.78|29
1606750450000|2020-11-30 15:34:10|599.12|596.62|599.16|596.66|599.74|597.24|599.01|596.51|31
1606750460000|2020-11-30 15:34:20|599.25|596.75|599.93|597.43|599.96|597.46|599.19|596.69|31
1606750470000|2020-11-30 15:34:30|599.9|597.4|598.74|596.24|599.9|597.4|598.64|596.14|38
1606750480000|2020-11-30 15:34:40|598.63|596.13|598.32|595.82|598.72|596.22|598.08|595.58|34
1606750490000|2020-11-30 15:34:50|598.3|595.8|597.3|594.8|598.75|596.25|597.13|594.63|36
1606750500000|2020-11-30 15:35:00|597.31|594.81|598.29|595.79|598.54|596.04|597.31|594.81|35
1606750510000|2020-11-30 15:35:10|598.27|595.77|598.24|595.74|598.45|595.95|598.19|595.69|35
1606750520000|2020-11-30 15:35:20|598.21|595.71|598.16|595.66|598.41|595.91|598.13|595.63|35
1606750530000|2020-11-30 15:35:30|598.32|595.82|598.2|595.7|598.49|595.99|598.16|595.66|31
1606750540000|2020-11-30 15:35:40|598.27|595.77|598.08|595.58|598.3|595.8|597.93|595.43|32
1606750550000|2020-11-30 15:35:50|598.11|595.61|598.46|595.96|598.46|595.96|598.09|595.59|23
1606750560000|2020-11-30 15:36:00|598.42|595.92|599.05|596.55|599.05|596.55|598.41|595.91|21
1606750570000|2020-11-30 15:36:10|599|596.5|599.2|596.7|599.68|597.18|598.98|596.48|37
1606750580000|2020-11-30 15:36:20|599.16|596.66|600.23|597.73|600.29|597.79|599.15|596.65|37
1606750590000|2020-11-30 15:36:30|600.27|597.77|600.24|597.74|600.43|597.93|600.22|597.72|29
1606750600000|2020-11-30 15:36:40|600.23|597.73|600.31|597.81|600.45|597.95|600.23|597.73|25
1606750610000|2020-11-30 15:36:50|600.29|597.79|600.82|598.32|600.82|598.32|600.29|597.79|23
1606750620000|2020-11-30 15:37:00|600.83|598.33|600.5|598|600.85|598.35|600.5|598|26
1606750630000|2020-11-30 15:37:10|600.65|598.15|600.45|597.95|600.7|598.2|600.45|597.95|26
1606750640000|2020-11-30 15:37:20|600.44|597.94|600.7|598.2|600.89|598.39|600.44|597.94|22
1606750650000|2020-11-30 15:37:30|600.71|598.21|600.7|598.2|600.74|598.24|600.55|598.05|27
1606750660000|2020-11-30 15:37:40|600.67|598.17|600.02|597.52|600.68|598.18|600.02|597.52|24
1606750670000|2020-11-30 15:37:50|600.03|597.53|600.01|597.51|600.31|597.81|599.93|597.43|31
1606750680000|2020-11-30 15:38:00|599.86|597.36|600|597.5|600|597.5|599.36|596.86|29
1606750690000|2020-11-30 15:38:10|600.08|597.58|600.28|597.78|600.48|597.98|600.04|597.54|30
1606750700000|2020-11-30 15:38:20|600.24|597.74|600.41|597.91|600.54|598.04|600.24|597.74|32
1606750710000|2020-11-30 15:38:30|600.36|597.86|600.4|597.9|600.4|597.9|600.15|597.65|36
1606750720000|2020-11-30 15:38:40|600.38|597.88|600.55|598.05|600.61|598.11|600.32|597.82|33
1606750730000|2020-11-30 15:38:50|600.54|598.04|600.86|598.36|600.86|598.36|600.54|598.04|29
1606750740000|2020-11-30 15:39:00|600.96|598.46|600.89|598.39|600.96|598.46|600.77|598.27|25
1606750750000|2020-11-30 15:39:10|600.9|598.4|600.66|598.16|600.96|598.46|600.66|598.16|32
1606750760000|2020-11-30 15:39:20|600.58|598.08|600.83|598.33|600.93|598.43|600.53|598.03|35
1606750770000|2020-11-30 15:39:30|600.81|598.31|600.75|598.25|600.87|598.37|600.6|598.1|35
1606750780000|2020-11-30 15:39:40|600.67|598.17|600.75|598.25|600.91|598.41|600.67|598.17|33
1606750790000|2020-11-30 15:39:50|600.84|598.34|600.65|598.15|600.84|598.34|600.51|598.01|34
1606750800000|2020-11-30 15:40:00|600.67|598.17|600.39|597.89|600.74|598.24|600.35|597.85|29
1606750810000|2020-11-30 15:40:10|600.32|597.82|599.53|597.03|600.36|597.86|599.53|597.03|33
1606750820000|2020-11-30 15:40:20|599.5|597|599.53|597.03|599.84|597.34|599.21|596.71|36
1606750830000|2020-11-30 15:40:30|599.43|596.93|599.63|597.13|599.82|597.32|599.34|596.84|36
1606750840000|2020-11-30 15:40:40|599.65|597.15|599.49|596.99|599.65|597.15|599.11|596.61|36
1606750850000|2020-11-30 15:40:50|599.5|597|599.74|597.24|600.02|597.52|599.45|596.95|34
1606750860000|2020-11-30 15:41:00|599.73|597.23|599.86|597.36|600.02|597.52|599.73|597.23|29
1606750870000|2020-11-30 15:41:10|599.85|597.35|599.98|597.48|600.1|597.6|599.85|597.35|31
1606750880000|2020-11-30 15:41:20|599.97|597.47|600|597.5|600.13|597.63|599.97|597.47|25
1606750890000|2020-11-30 15:41:30|599.98|597.48|599.9|597.4|600.04|597.54|599.89|597.39|28
1606750900000|2020-11-30 15:41:40|599.91|597.41|599.88|597.38|599.98|597.48|599.85|597.35|33
1606750910000|2020-11-30 15:41:50|599.89|597.39|599.93|597.43|599.94|597.44|599.73|597.23|24
1606750920000|2020-11-30 15:42:00|599.94|597.44|600.14|597.64|600.14|597.64|599.86|597.36|32
1606750930000|2020-11-30 15:42:10|600.16|597.66|600.24|597.74|600.33|597.83|600.03|597.53|33
1606750940000|2020-11-30 15:42:20|600.22|597.72|600.61|598.11|600.61|598.11|600.21|597.71|27
1606750950000|2020-11-30 15:42:30|600.62|598.12|601.24|598.74|601.26|598.76|600.58|598.08|34
1606750960000|2020-11-30 15:42:40|601.25|598.75|601.71|599.21|601.81|599.31|601.18|598.68|34
1606750970000|2020-11-30 15:42:50|601.7|599.2|601.64|599.14|601.81|599.31|601.58|599.08|33
1606750980000|2020-11-30 15:43:00|601.62|599.12|601.72|599.22|601.79|599.29|601.57|599.07|31
1606750990000|2020-11-30 15:43:10|601.7|599.2|601.67|599.17|601.98|599.48|601.45|598.95|36
1606751000000|2020-11-30 15:43:20|601.66|599.16|601.97|599.47|601.99|599.49|601.66|599.16|34
1606751010000|2020-11-30 15:43:30|601.98|599.48|601.82|599.32|601.99|599.49|601.72|599.22|36
1606751020000|2020-11-30 15:43:40|602|599.5|601.83|599.33|602.14|599.64|601.69|599.19|32
1606751030000|2020-11-30 15:43:50|601.85|599.35|602.04|599.54|602.04|599.54|601.77|599.27|30
1606751040000|2020-11-30 15:44:00|602.05|599.55|601.83|599.33|602.07|599.57|601.83|599.33|28
1606751050000|2020-11-30 15:44:10|601.85|599.35|601.77|599.27|601.86|599.36|601.69|599.19|35
1606751060000|2020-11-30 15:44:20|601.75|599.25|601.38|598.88|601.75|599.25|601.3|598.8|30
1606751070000|2020-11-30 15:44:30|601.34|598.84|601.58|599.08|601.61|599.11|601.34|598.84|31
1606751080000|2020-11-30 15:44:40|601.54|599.04|601.41|598.91|601.57|599.07|601.36|598.86|29
1606751090000|2020-11-30 15:44:50|601.43|598.93|601.44|598.94|601.62|599.12|601.4|598.9|30
1606751100000|2020-11-30 15:45:00|601.45|598.95|600.97|598.47|601.47|598.97|600.97|598.47|26
1606751110000|2020-11-30 15:45:10|600.95|598.45|600.74|598.24|600.97|598.47|600.7|598.2|27
1606751120000|2020-11-30 15:45:20|600.69|598.19|599.74|597.24|600.74|598.24|599.74|597.24|30
1606751130000|2020-11-30 15:45:30|599.75|597.25|600.63|598.13|600.63|598.13|599.75|597.25|37
1606751140000|2020-11-30 15:45:40|600.6|598.1|600.26|597.76|600.69|598.19|600.26|597.76|34
1606751150000|2020-11-30 15:45:50|600.27|597.77|600.38|597.88|600.43|597.93|600.25|597.75|27
1606751160000|2020-11-30 15:46:00|600.37|597.87|600.37|597.87|600.4|597.9|600.23|597.73|26
1606751170000|2020-11-30 15:46:10|600.36|597.86|601.12|598.62|601.12|598.62|600.36|597.86|30
1606751180000|2020-11-30 15:46:20|601.18|598.68|601.08|598.58|601.4|598.9|600.91|598.41|31
1606751190000|2020-11-30 15:46:30|600.94|598.44|601.49|598.99|601.6|599.1|600.94|598.44|31
1606751200000|2020-11-30 15:46:40|601.47|598.97|601.25|598.75|601.52|599.02|601.24|598.74|31
1606751210000|2020-11-30 15:46:50|601.24|598.74|601.31|598.81|601.46|598.96|601.24|598.74|27
1606751220000|2020-11-30 15:47:00|601.36|598.86|601.41|598.91|601.6|599.1|601.36|598.86|33
1606751230000|2020-11-30 15:47:10|601.4|598.9|601.24|598.74|601.49|598.99|601.23|598.73|28
1606751240000|2020-11-30 15:47:20|601.25|598.75|600.93|598.43|601.25|598.75|600.75|598.25|27
1606751250000|2020-11-30 15:47:30|600.94|598.44|601.16|598.66|601.22|598.72|600.94|598.44|32
1606751260000|2020-11-30 15:47:40|601.17|598.67|600.95|598.45|601.17|598.67|600.94|598.44|28
1606751270000|2020-11-30 15:47:50|600.94|598.44|600.96|598.46|600.96|598.46|600.6|598.1|36
1606751280000|2020-11-30 15:48:00|601.04|598.54|601.08|598.58|601.13|598.63|600.88|598.38|32
1606751290000|2020-11-30 15:48:10|601.1|598.6|601.68|599.18|601.7|599.2|600.96|598.46|33
1606751300000|2020-11-30 15:48:20|601.67|599.17|601.57|599.07|601.7|599.2|601.37|598.87|35
1606751310000|2020-11-30 15:48:30|601.46|598.96|601.63|599.13|601.67|599.17|601.46|598.96|29
1606751320000|2020-11-30 15:48:40|601.65|599.15|601.66|599.16|601.69|599.19|601.6|599.1|35
1606751330000|2020-11-30 15:48:50|601.69|599.19|601.29|598.79|601.7|599.2|601.29|598.79|35
1606751340000|2020-11-30 15:49:00|601.28|598.78|601.22|598.72|601.34|598.84|601.01|598.51|32
1606751350000|2020-11-30 15:49:10|601.28|598.78|601.08|598.58|601.42|598.92|600.94|598.44|32
1606751360000|2020-11-30 15:49:20|601.09|598.59|601.41|598.91|601.44|598.94|601.09|598.59|23
1606751370000|2020-11-30 15:49:30|601.44|598.94|601.5|599|601.56|599.06|601.38|598.88|29
1606751380000|2020-11-30 15:49:40|601.48|598.98|601.5|599|601.62|599.12|601.46|598.96|27
1606751390000|2020-11-30 15:49:50|601.49|598.99|601.45|598.95|601.58|599.08|601.44|598.94|28
1606751400000|2020-11-30 15:50:00|601.43|598.93|601.28|598.78|601.43|598.93|601.26|598.76|22
1606751410000|2020-11-30 15:50:10|601.3|598.8|601.27|598.77|601.3|598.8|601.06|598.56|33
1606751420000|2020-11-30 15:50:20|601.29|598.79|601.22|598.72|601.38|598.88|601.14|598.64|31
1606751430000|2020-11-30 15:50:30|601.23|598.73|601.22|598.72|601.23|598.73|601.03|598.53|28
1606751440000|2020-11-30 15:50:40|601.23|598.73|600.96|598.46|601.36|598.86|600.96|598.46|32
1606751450000|2020-11-30 15:50:50|600.98|598.48|600.74|598.24|600.99|598.49|600.73|598.23|25
1606751460000|2020-11-30 15:51:00|600.75|598.25|600.22|597.72|600.79|598.29|600.19|597.69|36
1606751470000|2020-11-30 15:51:10|600.2|597.7|600.42|597.92|600.45|597.95|600.17|597.67|34
1606751480000|2020-11-30 15:51:20|600.43|597.93|600.36|597.86|600.43|597.93|600.28|597.78|33
1606751490000|2020-11-30 15:51:30|600.34|597.84|600.48|597.98|600.52|598.02|600.33|597.83|29
1606751500000|2020-11-30 15:51:40|600.47|597.97|600.51|598.01|600.56|598.06|600.36|597.86|34
1606751510000|2020-11-30 15:51:50|600.5|598|600.38|597.88|600.51|598.01|600.38|597.88|18
1606751520000|2020-11-30 15:52:00|600.39|597.89|600.34|597.84|600.46|597.96|600.34|597.84|30
1606751530000|2020-11-30 15:52:10|600.36|597.86|600.45|597.95|600.45|597.95|600.22|597.72|24
1606751540000|2020-11-30 15:52:20|600.46|597.96|600.8|598.3|600.85|598.35|600.4|597.9|33
1606751550000|2020-11-30 15:52:30|600.79|598.29|600.77|598.27|601.1|598.6|600.76|598.26|32
1606751560000|2020-11-30 15:52:40|600.81|598.31|600.66|598.16|600.9|598.4|600.62|598.12|26
1606751570000|2020-11-30 15:52:50|600.68|598.18|600.93|598.43|600.96|598.46|600.58|598.08|32
1606751580000|2020-11-30 15:53:00|600.99|598.49|601.11|598.61|601.21|598.71|600.99|598.49|23
1606751590000|2020-11-30 15:53:10|601.09|598.59|601.16|598.66|601.26|598.76|601.09|598.59|27
1606751600000|2020-11-30 15:53:20|601.17|598.67|601.22|598.72|601.27|598.77|601.16|598.66|28
1606751610000|2020-11-30 15:53:30|601.23|598.73|600.85|598.35|601.23|598.73|600.83|598.33|21
1606751620000|2020-11-30 15:53:40|600.86|598.36|600.7|598.2|600.87|598.37|600.7|598.2|30
1606751630000|2020-11-30 15:53:50|600.66|598.16|600.53|598.03|600.73|598.23|600.53|598.03|34
1606751640000|2020-11-30 15:54:00|600.55|598.05|600.56|598.06|600.65|598.15|600.53|598.03|30
1606751650000|2020-11-30 15:54:10|600.54|598.04|600.44|597.94|600.54|598.04|600.44|597.94|23
1606751660000|2020-11-30 15:54:20|600.4|597.9|600.76|598.26|600.79|598.29|600.39|597.89|25
1606751670000|2020-11-30 15:54:30|600.75|598.25|600.81|598.31|600.85|598.35|600.58|598.08|25
1606751680000|2020-11-30 15:54:40|600.82|598.32|600.59|598.09|600.82|598.32|600.45|597.95|26
1606751690000|2020-11-30 15:54:50|600.6|598.1|600.49|597.99|600.63|598.13|600.48|597.98|27
1606751700000|2020-11-30 15:55:00|600.54|598.04|600.55|598.05|600.57|598.07|600.48|597.98|30
1606751710000|2020-11-30 15:55:10|600.57|598.07|600.64|598.14|600.73|598.23|600.52|598.02|32
1606751720000|2020-11-30 15:55:20|600.63|598.13|600.72|598.22|600.78|598.28|600.61|598.11|31
1606751730000|2020-11-30 15:55:30|600.67|598.17|600.66|598.16|600.72|598.22|600.65|598.15|27
1606751740000|2020-11-30 15:55:40|600.67|598.17|600.08|597.58|600.67|598.17|599.94|597.44|30
1606751750000|2020-11-30 15:55:50|600.21|597.71|600.25|597.75|600.38|597.88|600.15|597.65|33
1606751760000|2020-11-30 15:56:00|600.24|597.74|599.99|597.49|600.24|597.74|599.98|597.48|27
1606751770000|2020-11-30 15:56:10|599.95|597.45|599.64|597.14|600.03|597.53|599.64|597.14|33
1606751780000|2020-11-30 15:56:20|599.65|597.15|599.43|596.93|599.65|597.15|599.36|596.86|26
1606751790000|2020-11-30 15:56:30|599.48|596.98|599.73|597.23|599.97|597.47|599.48|596.98|35
1606751800000|2020-11-30 15:56:40|599.72|597.22|599.78|597.28|600.18|597.68|599.71|597.21|36
1606751810000|2020-11-30 15:56:50|599.77|597.27|599.35|596.85|599.77|597.27|599.31|596.81|32
1606751820000|2020-11-30 15:57:00|599.37|596.87|599.24|596.74|599.64|597.14|599.24|596.74|37
1606751830000|2020-11-30 15:57:10|599.26|596.76|599.16|596.66|599.49|596.99|599.16|596.66|26
1606751840000|2020-11-30 15:57:20|599.06|596.56|598.85|596.35|599.12|596.62|598.84|596.34|28
1606751850000|2020-11-30 15:57:30|598.87|596.37|598.86|596.36|598.95|596.45|598.82|596.32|23
1606751860000|2020-11-30 15:57:40|598.87|596.37|599.18|596.68|599.2|596.7|598.83|596.33|34
1606751870000|2020-11-30 15:57:50|599.17|596.67|599.11|596.61|599.17|596.67|598.98|596.48|30
1606751880000|2020-11-30 15:58:00|599.04|596.54|598.72|596.22|599.04|596.54|598.65|596.15|26
1606751890000|2020-11-30 15:58:10|598.7|596.2|598.49|595.99|598.73|596.23|598.48|595.98|34
1606751900000|2020-11-30 15:58:20|598.48|595.98|597.48|594.98|598.48|595.98|597.48|594.98|33
1606751910000|2020-11-30 15:58:30|597.47|594.97|597.56|595.06|598.17|595.67|597.47|594.97|31
1606751920000|2020-11-30 15:58:40|597.57|595.07|597.27|594.77|597.6|595.1|597.09|594.59|31
1606751930000|2020-11-30 15:58:50|597.25|594.75|597.19|594.69|597.31|594.81|597.12|594.62|30
1606751940000|2020-11-30 15:59:00|597.18|594.68|596.2|593.7|597.23|594.73|596.19|593.69|29
1606751950000|2020-11-30 15:59:10|596.17|593.67|596.74|594.24|596.75|594.25|596.15|593.65|32
1606751960000|2020-11-30 15:59:20|596.88|594.38|597.78|595.28|597.84|595.34|596.88|594.38|38
1606751970000|2020-11-30 15:59:30|597.77|595.27|597.44|594.94|597.77|595.27|597.44|594.94|35
1606751980000|2020-11-30 15:59:40|597.38|594.88|597.45|594.95|597.61|595.11|597.38|594.88|35
1606751990000|2020-11-30 15:59:50|597.44|594.94|597.57|595.07|597.66|595.16|597.35|594.85|34
1606752000000|2020-11-30 16:00:00|597.63|595.13|598.02|595.52|598.06|595.56|597.55|595.05|36
1606752010000|2020-11-30 16:00:10|598.03|595.53|598.59|596.09|598.59|596.09|597.66|595.16|32
1606752020000|2020-11-30 16:00:20|598.65|596.15|599.51|597.01|599.6|597.1|598.65|596.15|35
1606752030000|2020-11-30 16:00:30|599.65|597.15|599.88|597.38|599.96|597.46|599.63|597.13|35
1606752040000|2020-11-30 16:00:40|599.87|597.37|600.2|597.7|600.2|597.7|599.85|597.35|34
1606752050000|2020-11-30 16:00:50|600.21|597.71|600.64|598.14|600.64|598.14|600.11|597.61|33
1606752060000|2020-11-30 16:01:00|600.7|598.2|600.84|598.34|601.21|598.71|600.69|598.19|33
1606752070000|2020-11-30 16:01:10|600.88|598.38|600.24|597.74|601.03|598.53|600.19|597.69|37
1606752080000|2020-11-30 16:01:20|600.3|597.8|600.73|598.23|600.9|598.4|600.19|597.69|37
1606752090000|2020-11-30 16:01:30|600.66|598.16|600.7|598.2|600.73|598.23|600.34|597.84|31
1606752100000|2020-11-30 16:01:40|600.63|598.13|600.36|597.86|600.89|598.39|600.3|597.8|39
1606752110000|2020-11-30 16:01:50|600.34|597.84|600.68|598.18|600.75|598.25|600.33|597.83|37
1606752120000|2020-11-30 16:02:00|600.64|598.14|601.09|598.59|601.11|598.61|600.63|598.13|33
1606752130000|2020-11-30 16:02:10|601.12|598.62|601.18|598.68|601.27|598.77|600.86|598.36|33
1606752140000|2020-11-30 16:02:20|601.24|598.74|601.71|599.21|601.94|599.44|601.24|598.74|32
1606752150000|2020-11-30 16:02:30|601.69|599.19|602.57|600.07|602.76|600.26|601.62|599.12|34
1606752160000|2020-11-30 16:02:40|602.65|600.15|602.96|600.46|603.07|600.57|602.57|600.07|31
1606752170000|2020-11-30 16:02:50|602.97|600.47|603.29|600.79|603.29|600.79|602.94|600.44|31
1606752180000|2020-11-30 16:03:00|603.31|600.81|603.37|600.87|603.5|601|603.18|600.68|38
1606752190000|2020-11-30 16:03:10|603.36|600.86|603.6|601.1|603.6|601.1|603.35|600.85|31
1606752200000|2020-11-30 16:03:20|604.06|601.56|604.85|602.35|604.85|602.35|603.84|601.34|36
1606752210000|2020-11-30 16:03:30|604.87|602.37|605|602.5|605.01|602.51|604.48|601.98|36
1606752220000|2020-11-30 16:03:40|605.05|602.55|605.19|602.69|605.31|602.81|604.64|602.14|33
1606752230000|2020-11-30 16:03:50|604.96|602.46|605.17|602.67|605.22|602.72|604.86|602.36|32
1606752240000|2020-11-30 16:04:00|605.08|602.58|605.19|602.69|605.42|602.92|605.08|602.58|29
1606752250000|2020-11-30 16:04:10|605.24|602.74|605.69|603.19|606.04|603.54|605.24|602.74|33
1606752260000|2020-11-30 16:04:20|605.7|603.2|605.72|603.22|605.75|603.25|605|602.5|27
1606752270000|2020-11-30 16:04:30|605.73|603.23|606.1|603.6|606.34|603.84|605.69|603.19|32
1606752280000|2020-11-30 16:04:40|606.44|603.94|606.96|604.46|607.01|604.51|606.41|603.91|34
1606752290000|2020-11-30 16:04:50|607.31|604.81|607.77|605.27|608.14|605.64|607.07|604.57|39
1606752300000|2020-11-30 16:05:00|608.02|605.52|607.82|605.32|608.1|605.6|607.51|605.01|31
1606752310000|2020-11-30 16:05:10|607.78|605.28|608.65|606.15|608.65|606.15|607.67|605.17|28
1606752320000|2020-11-30 16:05:20|608.6|606.1|608.52|606.02|608.6|606.1|608.19|605.69|36
1606752330000|2020-11-30 16:05:30|608.56|606.06|608.67|606.17|608.69|606.19|608.5|606|34
1606752340000|2020-11-30 16:05:40|608.66|606.16|608.67|606.17|608.89|606.39|608.5|606|31
1606752350000|2020-11-30 16:05:50|608.73|606.23|609.06|606.56|609.83|607.33|608.64|606.14|35
1606752360000|2020-11-30 16:06:00|609.14|606.64|609.04|606.54|609.32|606.82|608.99|606.49|33
1606752370000|2020-11-30 16:06:10|609.03|606.53|608.22|605.72|609.05|606.55|608.22|605.72|24
1606752380000|2020-11-30 16:06:20|608.19|605.69|608.36|605.86|608.43|605.93|608.05|605.55|36
1606752390000|2020-11-30 16:06:30|608.32|605.82|608.4|605.9|608.5|606|607.77|605.27|33
1606752400000|2020-11-30 16:06:40|608.44|605.94|608.32|605.82|608.49|605.99|608.15|605.65|35
1606752410000|2020-11-30 16:06:50|608.34|605.84|608.52|606.02|608.52|606.02|608.31|605.81|24
1606752420000|2020-11-30 16:07:00|608.63|606.13|608.76|606.26|608.78|606.28|608.63|606.13|24
1606752430000|2020-11-30 16:07:10|608.75|606.25|608.2|605.7|608.75|606.25|608.2|605.7|31
1606752440000|2020-11-30 16:07:20|608.21|605.71|608.14|605.64|608.34|605.84|608.08|605.58|29
1606752450000|2020-11-30 16:07:30|608.13|605.63|607.98|605.48|608.13|605.63|607.46|604.96|34
1606752460000|2020-11-30 16:07:40|608.23|605.73|608.22|605.72|608.29|605.79|608.09|605.59|29
1606752470000|2020-11-30 16:07:50|608.26|605.76|608.15|605.65|608.27|605.77|607.95|605.45|24
1606752480000|2020-11-30 16:08:00|608.16|605.66|607.85|605.35|608.22|605.72|607.81|605.31|35
1606752490000|2020-11-30 16:08:10|607.78|605.28|607.56|605.06|607.88|605.38|607.22|604.72|35
1606752500000|2020-11-30 16:08:20|607.41|604.91|607.66|605.16|607.79|605.29|607.32|604.82|32
1606752510000|2020-11-30 16:08:30|607.67|605.17|607.07|604.57|607.67|605.17|607.04|604.54|33
1606752520000|2020-11-30 16:08:40|607.11|604.61|607.31|604.81|607.37|604.87|606.88|604.38|35
1606752530000|2020-11-30 16:08:50|607.33|604.83|607.14|604.64|607.46|604.96|606.96|604.46|34
1606752540000|2020-11-30 16:09:00|607.12|604.62|607.12|604.62|607.33|604.83|607.08|604.58|32
1606752550000|2020-11-30 16:09:10|607.11|604.61|606.58|604.08|607.11|604.61|606.49|603.99|34
1606752560000|2020-11-30 16:09:20|606.6|604.1|606.93|604.43|606.96|604.46|606.29|603.79|33
1606752570000|2020-11-30 16:09:30|607.01|604.51|606.91|604.41|607.04|604.54|606.85|604.35|34
1606752580000|2020-11-30 16:09:40|606.89|604.39|607.24|604.74|607.27|604.77|606.89|604.39|29
1606752590000|2020-11-30 16:09:50|607.21|604.71|607.03|604.53|607.21|604.71|606.96|604.46|35
1606752600000|2020-11-30 16:10:00|606.99|604.49|607.09|604.59|607.1|604.6|606.93|604.43|29
1606752610000|2020-11-30 16:10:10|607.1|604.6|608|605.5|608.04|605.54|607.1|604.6|31
1606752620000|2020-11-30 16:10:20|607.95|605.45|608.55|606.05|608.89|606.39|607.43|604.93|25
1606752630000|2020-11-30 16:10:30|608.57|606.07|608.79|606.29|608.88|606.38|608.56|606.06|28
1606752640000|2020-11-30 16:10:40|608.83|606.33|609.14|606.64|609.14|606.64|608.76|606.26|29
1606752650000|2020-11-30 16:10:50|609.05|606.55|608.58|606.08|609.09|606.59|608.53|606.03|29
1606752660000|2020-11-30 16:11:00|608.56|606.06|608.8|606.3|608.8|606.3|608.55|606.05|33
1606752670000|2020-11-30 16:11:10|608.78|606.28|608.53|606.03|608.8|606.3|608.38|605.88|36
1606752680000|2020-11-30 16:11:20|608.55|606.05|608.54|606.04|608.55|606.05|608.15|605.65|33
1606752690000|2020-11-30 16:11:30|608.53|606.03|608.81|606.31|608.86|606.36|608.53|606.03|33
1606752700000|2020-11-30 16:11:40|608.8|606.3|609.03|606.53|609.11|606.61|608.8|606.3|34
1606752710000|2020-11-30 16:11:50|609.02|606.52|608.83|606.33|609.25|606.75|608.81|606.31|35
1606752720000|2020-11-30 16:12:00|608.79|606.29|608.92|606.42|609.1|606.6|608.74|606.24|32
1606752730000|2020-11-30 16:12:10|609|606.5|609.14|606.64|609.22|606.72|608.91|606.41|34
1606752740000|2020-11-30 16:12:20|609.16|606.66|609.35|606.85|609.35|606.85|609.16|606.66|22
1606752750000|2020-11-30 16:12:30|609.34|606.84|609.01|606.51|609.34|606.84|608.78|606.28|34
1606752760000|2020-11-30 16:12:40|609.04|606.54|608.42|605.92|609.09|606.59|608.37|605.87|36
1606752770000|2020-11-30 16:12:50|608.39|605.89|608.2|605.7|608.42|605.92|608.07|605.57|33
1606752780000|2020-11-30 16:13:00|608.19|605.69|608.81|606.31|608.82|606.32|608.18|605.68|33
1606752790000|2020-11-30 16:13:10|608.8|606.3|608.49|605.99|608.93|606.43|608.43|605.93|30
1606752800000|2020-11-30 16:13:20|608.57|606.07|608.79|606.29|608.86|606.36|608.49|605.99|33
1606752810000|2020-11-30 16:13:30|608.81|606.31|609.09|606.59|609.09|606.59|608.79|606.29|24
1606752820000|2020-11-30 16:13:40|609.13|606.63|609.53|607.03|609.57|607.07|609.12|606.62|22
1606752830000|2020-11-30 16:13:50|609.51|607.01|609.26|606.76|609.67|607.17|609.18|606.68|33
1606752840000|2020-11-30 16:14:00|609.12|606.62|609.08|606.58|609.39|606.89|609.07|606.57|28
1606752850000|2020-11-30 16:14:10|609.07|606.57|609.51|607.01|609.51|607.01|608.92|606.42|28
1606752860000|2020-11-30 16:14:20|609.53|607.03|609.68|607.18|609.68|607.18|609.47|606.97|32
1606752870000|2020-11-30 16:14:30|609.69|607.19|609.64|607.14|609.74|607.24|609.46|606.96|27
1606752880000|2020-11-30 16:14:40|609.63|607.13|609.71|607.21|609.76|607.26|609.63|607.13|30
1606752890000|2020-11-30 16:14:50|609.72|607.22|609.89|607.39|609.92|607.42|609.71|607.21|24
1606752900000|2020-11-30 16:15:00|609.74|607.24|610.08|607.58|610.08|607.58|609.73|607.23|28
1606752910000|2020-11-30 16:15:10|609.98|607.48|609.88|607.38|610.18|607.68|609.87|607.37|33
1606752920000|2020-11-30 16:15:20|609.86|607.36|610.29|607.79|610.33|607.83|609.82|607.32|34
1606752930000|2020-11-30 16:15:30|610.64|608.14|610.71|608.21|610.83|608.33|610.6|608.1|31
1606752940000|2020-11-30 16:15:40|610.73|608.23|611.37|608.87|611.48|608.98|610.66|608.16|38
1606752950000|2020-11-30 16:15:50|611.31|608.81|611.52|609.02|611.56|609.06|611.25|608.75|31
1606752960000|2020-11-30 16:16:00|611.51|609.01|611.39|608.89|611.6|609.1|611.29|608.79|23
1606752970000|2020-11-30 16:16:10|611.64|609.14|611.62|609.12|611.76|609.26|611.37|608.87|34
1606752980000|2020-11-30 16:16:20|611.61|609.11|613.31|610.81|613.33|610.83|611.28|608.78|29
1606752990000|2020-11-30 16:16:30|613.18|610.68|613.29|610.79|613.3|610.8|612.43|609.93|34
1606753000000|2020-11-30 16:16:40|613.3|610.8|613.79|611.29|613.79|611.29|613.1|610.6|34
1606753010000|2020-11-30 16:16:50|613.77|611.27|613.22|610.72|613.86|611.36|613.04|610.54|35
1606753020000|2020-11-30 16:17:00|613.2|610.7|612.46|609.96|613.22|610.72|612.46|609.96|34
1606753030000|2020-11-30 16:17:10|612.29|609.79|612.36|609.86|612.5|610|612.11|609.61|36
1606753040000|2020-11-30 16:17:20|612.38|609.88|612.53|610.03|612.53|610.03|612.26|609.76|31
1606753050000|2020-11-30 16:17:30|612.55|610.05|612.89|610.39|612.89|610.39|612.55|610.05|32
1606753060000|2020-11-30 16:17:40|612.96|610.46|612.65|610.15|613.08|610.58|612.57|610.07|34
1606753070000|2020-11-30 16:17:50|612.64|610.14|612.26|609.76|612.76|610.26|612.21|609.71|31
1606753080000|2020-11-30 16:18:00|612.24|609.74|612.14|609.64|612.25|609.75|612.14|609.64|28
1606753090000|2020-11-30 16:18:10|612.16|609.66|611.82|609.32|612.17|609.67|611.82|609.32|29
1606753100000|2020-11-30 16:18:20|611.86|609.36|611.93|609.43|611.94|609.44|611.75|609.25|30
1606753110000|2020-11-30 16:18:30|611.94|609.44|612.6|610.1|612.6|610.1|611.87|609.37|26
1606753120000|2020-11-30 16:18:40|612.63|610.13|613|610.5|613.06|610.56|612.63|610.13|30
1606753130000|2020-11-30 16:18:50|612.99|610.49|613.41|610.91|613.66|611.16|612.99|610.49|30
1606753140000|2020-11-30 16:19:00|613.45|610.95|613.18|610.68|613.54|611.04|613.18|610.68|28
1606753150000|2020-11-30 16:19:10|613.16|610.66|613.54|611.04|613.55|611.05|613.13|610.63|34
1606753160000|2020-11-30 16:19:20|613.51|611.01|613.46|610.96|613.55|611.05|613.37|610.87|27
1606753170000|2020-11-30 16:19:30|613.47|610.97|613.2|610.7|613.47|610.97|613.19|610.69|21
1606753180000|2020-11-30 16:19:40|613.19|610.69|613.35|610.85|613.35|610.85|613.19|610.69|12
1606753190000|2020-11-30 16:19:50|613.42|610.92|613.47|610.97|613.51|611.01|613.4|610.9|19
1606753200000|2020-11-30 16:20:00|613.49|610.99|613.4|610.9|613.54|611.04|613.3|610.8|27
1606753210000|2020-11-30 16:20:10|613.39|610.89|613.41|610.91|613.45|610.95|613.33|610.83|24
1606753220000|2020-11-30 16:20:20|613.4|610.9|613.87|611.37|613.87|611.37|613.37|610.87|19
1606753230000|2020-11-30 16:20:30|613.88|611.38|613.98|611.48|614.02|611.52|613.84|611.34|17
1606753240000|2020-11-30 16:20:40|613.96|611.46|613.99|611.49|614.3|611.8|613.96|611.46|18
1606753250000|2020-11-30 16:20:50|614.06|611.56|614.01|611.51|614.06|611.56|613.91|611.41|21
1606753260000|2020-11-30 16:21:00|614.05|611.55|614.4|611.9|614.4|611.9|614.01|611.51|29
1606753270000|2020-11-30 16:21:10|614.38|611.88|614.69|612.19|614.88|612.38|614.38|611.88|26
1606753280000|2020-11-30 16:21:20|614.7|612.2|615.03|612.53|615.03|612.53|614.64|612.14|30
1606753290000|2020-11-30 16:21:30|614.96|612.46|614.7|612.2|615.02|612.52|614.53|612.03|38
1606753300000|2020-11-30 16:21:40|614.69|612.19|614.58|612.08|614.69|612.19|614.26|611.76|22
1606753310000|2020-11-30 16:21:50|614.6|612.1|613.87|611.37|614.62|612.12|613.87|611.37|26
1606753320000|2020-11-30 16:22:00|613.85|611.35|613.72|611.22|613.98|611.48|613.69|611.19|26
1606753330000|2020-11-30 16:22:10|613.71|611.21|613.88|611.38|614.17|611.67|613.71|611.21|25
1606753340000|2020-11-30 16:22:20|613.86|611.36|613.49|610.99|613.86|611.36|613.47|610.97|19
1606753350000|2020-11-30 16:22:30|613.48|610.98|612.76|610.26|613.48|610.98|612.76|610.26|31
1606753360000|2020-11-30 16:22:40|612.66|610.16|612.36|609.86|612.66|610.16|612.15|609.65|35
1606753370000|2020-11-30 16:22:50|612.21|609.71|612.99|610.49|613.2|610.7|612.21|609.71|37
1606753380000|2020-11-30 16:23:00|612.92|610.42|612.24|609.74|612.92|610.42|612.03|609.53|35
1606753390000|2020-11-30 16:23:10|612.31|609.81|612.22|609.72|612.68|610.18|612.14|609.64|31
1606753400000|2020-11-30 16:23:20|612.15|609.65|611.97|609.47|612.17|609.67|611.84|609.34|32
1606753410000|2020-11-30 16:23:30|612|609.5|612.26|609.76|612.5|610|612|609.5|30
1606753420000|2020-11-30 16:23:40|612.35|609.85|612.53|610.03|612.53|610.03|612.27|609.77|20
1606753430000|2020-11-30 16:23:50|612.71|610.21|612.56|610.06|612.72|610.22|612.48|609.98|31
1606753440000|2020-11-30 16:24:00|612.54|610.04|613.27|610.77|613.46|610.96|612.54|610.04|26
1606753450000|2020-11-30 16:24:10|613.29|610.79|613.56|611.06|613.6|611.1|613.29|610.79|30
1606753460000|2020-11-30 16:24:20|613.62|611.12|613.69|611.19|613.77|611.27|613.54|611.04|29
1606753470000|2020-11-30 16:24:30|613.68|611.18|613.69|611.19|613.86|611.36|613.57|611.07|27
1606753480000|2020-11-30 16:24:40|613.68|611.18|613.84|611.34|613.86|611.36|613.27|610.77|36
1606753490000|2020-11-30 16:24:50|613.83|611.33|613|610.5|613.83|611.33|613|610.5|29
1606753500000|2020-11-30 16:25:00|613.03|610.53|613.4|610.9|613.4|610.9|612.93|610.43|38
1606753510000|2020-11-30 16:25:10|613.47|610.97|613.93|611.43|613.93|611.43|613.47|610.97|35
1606753520000|2020-11-30 16:25:20|613.98|611.48|613.99|611.49|614.04|611.54|613.68|611.18|36
1606753530000|2020-11-30 16:25:30|614|611.5|613.81|611.31|614.07|611.57|613.81|611.31|32
1606753540000|2020-11-30 16:25:40|613.82|611.32|613.7|611.2|613.89|611.39|613.66|611.16|34
1606753550000|2020-11-30 16:25:50|613.73|611.23|614.17|611.67|614.18|611.68|613.72|611.22|28
1606753560000|2020-11-30 16:26:00|614.2|611.7|613.93|611.43|614.2|611.7|613.85|611.35|19
1606753570000|2020-11-30 16:26:10|614.02|611.52|614.25|611.75|614.25|611.75|614.01|611.51|18
1606753580000|2020-11-30 16:26:20|614.24|611.74|614.42|611.92|614.6|612.1|614.23|611.73|25
1606753590000|2020-11-30 16:26:30|614.41|611.91|614.05|611.55|614.43|611.93|613.93|611.43|34
1606753600000|2020-11-30 16:26:40|614.19|611.69|613.73|611.23|614.26|611.76|613.72|611.22|37
1606753610000|2020-11-30 16:26:50|613.72|611.22|614.12|611.62|614.12|611.62|613.47|610.97|31
1606753620000|2020-11-30 16:27:00|614.31|611.81|614.57|612.07|614.61|612.11|614.3|611.8|29
1606753630000|2020-11-30 16:27:10|614.62|612.12|614.69|612.19|614.79|612.29|614.47|611.97|35
1606753640000|2020-11-30 16:27:20|614.68|612.18|614.69|612.19|614.77|612.27|614.58|612.08|27
1606753650000|2020-11-30 16:27:30|614.65|612.15|614.6|612.1|614.78|612.28|614.6|612.1|29
1606753660000|2020-11-30 16:27:40|614.64|612.14|614.82|612.32|614.91|612.41|614.64|612.14|22
1606753670000|2020-11-30 16:27:50|614.81|612.31|614.92|612.42|614.93|612.43|614.8|612.3|24
1606753680000|2020-11-30 16:28:00|614.91|612.41|615.02|612.52|615.04|612.54|614.91|612.41|17
1606753690000|2020-11-30 16:28:10|615.06|612.56|615.03|612.53|615.08|612.58|614.97|612.47|26
1606753700000|2020-11-30 16:28:20|615.06|612.56|615.26|612.76|615.43|612.93|615.06|612.56|25
1606753710000|2020-11-30 16:28:30|615.27|612.77|615.45|612.95|615.45|612.95|615.06|612.56|30
1606753720000|2020-11-30 16:28:40|615.46|612.96|615.57|613.07|615.57|613.07|615.41|612.91|25
1606753730000|2020-11-30 16:28:50|615.58|613.08|615.65|613.15|615.69|613.19|615.52|613.02|18
1606753740000|2020-11-30 16:29:00|615.63|613.13|615.11|612.61|615.69|613.19|615.11|612.61|33
1606753750000|2020-11-30 16:29:10|615.06|612.56|615.32|612.82|615.38|612.88|614.67|612.17|33
1606753760000|2020-11-30 16:29:20|615.33|612.83|615.53|613.03|615.76|613.26|615.32|612.82|33
1606753770000|2020-11-30 16:29:30|615.58|613.08|615.29|612.79|615.65|613.15|615.29|612.79|34
1606753780000|2020-11-30 16:29:40|615.3|612.8|615.45|612.95|615.48|612.98|615.14|612.64|30
1606753790000|2020-11-30 16:29:50|615.46|612.96|615.41|612.91|615.57|613.07|615.34|612.84|23
1606753800000|2020-11-30 16:30:00|615.42|612.92|615.67|613.17|615.8|613.3|615.42|612.92|34
1606753810000|2020-11-30 16:30:10|615.66|613.16|614.78|612.28|615.66|613.16|614.78|612.28|35
1606753820000|2020-11-30 16:30:20|614.88|612.38|614.53|612.03|614.93|612.43|614.52|612.02|32
1606753830000|2020-11-30 16:30:30|614.43|611.93|613.61|611.11|614.43|611.93|613.36|610.86|36
1606753840000|2020-11-30 16:30:40|613.58|611.08|614.07|611.57|614.13|611.63|613.58|611.08|32
1606753850000|2020-11-30 16:30:50|614.13|611.63|614.21|611.71|614.25|611.75|614.1|611.6|30
1606753860000|2020-11-30 16:31:00|614.22|611.72|614.18|611.68|614.27|611.77|614.16|611.66|27
1606753870000|2020-11-30 16:31:10|614.17|611.67|614.43|611.93|614.43|611.93|614.17|611.67|24
1606753880000|2020-11-30 16:31:20|614.39|611.89|614.58|612.08|614.58|612.08|614.39|611.89|27
1606753890000|2020-11-30 16:31:30|614.55|612.05|614.26|611.76|614.62|612.12|614.25|611.75|30
1606753900000|2020-11-30 16:31:40|614.29|611.79|614.32|611.82|614.39|611.89|614.25|611.75|26
1606753910000|2020-11-30 16:31:50|614.31|611.81|614.42|611.92|614.44|611.94|614.2|611.7|26
1606753920000|2020-11-30 16:32:00|614.43|611.93|614.39|611.89|614.45|611.95|614.36|611.86|30
1606753930000|2020-11-30 16:32:10|614.38|611.88|614.48|611.98|614.62|612.12|614.38|611.88|34
1606753940000|2020-11-30 16:32:20|614.49|611.99|614.62|612.12|614.62|612.12|614.47|611.97|28
1606753950000|2020-11-30 16:32:30|614.64|612.14|614.87|612.37|614.9|612.4|614.62|612.12|28
1606753960000|2020-11-30 16:32:40|614.83|612.33|614.47|611.97|614.83|612.33|614.43|611.93|35
1606753970000|2020-11-30 16:32:50|614.48|611.98|614.22|611.72|614.5|612|614.21|611.71|22
1606753980000|2020-11-30 16:33:00|614.23|611.73|613.87|611.37|614.31|611.81|613.82|611.32|37
1606753990000|2020-11-30 16:33:10|613.84|611.34|613.65|611.15|613.89|611.39|613.62|611.12|34
1606754000000|2020-11-30 16:33:20|613.47|610.97|613.83|611.33|613.88|611.38|613.46|610.96|30
1606754010000|2020-11-30 16:33:30|613.85|611.35|614.66|612.16|614.66|612.16|613.85|611.35|32
1606754020000|2020-11-30 16:33:40|614.65|612.15|614.75|612.25|614.98|612.48|614.65|612.15|30
1606754030000|2020-11-30 16:33:50|614.74|612.24|614.41|611.91|614.76|612.26|614.39|611.89|36
1606754040000|2020-11-30 16:34:00|614.4|611.9|614.57|612.07|614.64|612.14|614.4|611.9|32
1606754050000|2020-11-30 16:34:10|614.54|612.04|614.89|612.39|615.08|612.58|614.54|612.04|33
1606754060000|2020-11-30 16:34:20|614.84|612.34|615|612.5|615.09|612.59|614.78|612.28|29
1606754070000|2020-11-30 16:34:30|615.05|612.55|615|612.5|615.07|612.57|614.94|612.44|22
1606754080000|2020-11-30 16:34:40|614.99|612.49|615.06|612.56|615.14|612.64|614.99|612.49|24
1606754090000|2020-11-30 16:34:50|615.09|612.59|615.23|612.73|615.27|612.77|615.08|612.58|31
1606754100000|2020-11-30 16:35:00|615.24|612.74|615|612.5|615.26|612.76|615|612.5|27
1606754110000|2020-11-30 16:35:10|615.01|612.51|614.89|612.39|615.13|612.63|614.89|612.39|30
1606754120000|2020-11-30 16:35:20|614.88|612.38|614.06|611.56|614.88|612.38|614.06|611.56|33
1606754130000|2020-11-30 16:35:30|613.98|611.48|613.74|611.24|614.06|611.56|613.59|611.09|29
1606754140000|2020-11-30 16:35:40|613.92|611.42|613.35|610.85|614.26|611.76|613.35|610.85|30
1606754150000|2020-11-30 16:35:50|613.25|610.75|613.22|610.72|613.25|610.75|612.85|610.35|34
1606754160000|2020-11-30 16:36:00|613.23|610.73|613.17|610.67|613.27|610.77|613.17|610.67|29
1606754170000|2020-11-30 16:36:10|613.15|610.65|613.12|610.62|613.21|610.71|613.06|610.56|24
1606754180000|2020-11-30 16:36:20|613.08|610.58|612.56|610.06|613.13|610.63|612.56|610.06|37
1606754190000|2020-11-30 16:36:30|612.49|609.99|612.16|609.66|612.49|609.99|611.95|609.45|34
1606754200000|2020-11-30 16:36:40|611.97|609.47|611.31|608.81|611.97|609.47|611.24|608.74|32
1606754210000|2020-11-30 16:36:50|611.24|608.74|611|608.5|611.26|608.76|610.68|608.18|30
1606754220000|2020-11-30 16:37:00|611.08|608.58|611.82|609.32|611.84|609.34|611.07|608.57|39
1606754230000|2020-11-30 16:37:10|611.8|609.3|611.67|609.17|611.88|609.38|611.51|609.01|33
1606754240000|2020-11-30 16:37:20|611.62|609.12|611.95|609.45|611.99|609.49|611.47|608.97|30
1606754250000|2020-11-30 16:37:30|611.93|609.43|612.19|609.69|612.36|609.86|611.89|609.39|29
1606754260000|2020-11-30 16:37:40|612.17|609.67|611.79|609.29|612.2|609.7|611.74|609.24|32
1606754270000|2020-11-30 16:37:50|611.81|609.31|610.6|608.1|611.82|609.32|610.6|608.1|33
1606754280000|2020-11-30 16:38:00|610.55|608.05|610.81|608.31|611.23|608.73|609.59|607.09|37
1606754290000|2020-11-30 16:38:10|610.84|608.34|609.67|607.17|610.86|608.36|609.67|607.17|32
1606754300000|2020-11-30 16:38:20|609.62|607.12|608.71|606.21|609.66|607.16|608.61|606.11|34
1606754310000|2020-11-30 16:38:30|608.17|605.67|608.65|606.15|608.66|606.16|607.91|605.41|38
1606754320000|2020-11-30 16:38:40|608.64|606.14|609.19|606.69|609.38|606.88|608.63|606.13|38
1606754330000|2020-11-30 16:38:50|609.15|606.65|609.44|606.94|609.47|606.97|609.08|606.58|27
1606754340000|2020-11-30 16:39:00|609.45|606.95|609.42|606.92|609.48|606.98|609.24|606.74|29
1606754350000|2020-11-30 16:39:10|609.41|606.91|609.42|606.92|609.42|606.92|609.12|606.62|34
1606754360000|2020-11-30 16:39:20|609.38|606.88|609.08|606.58|609.68|607.18|609.08|606.58|32
1606754370000|2020-11-30 16:39:30|609.05|606.55|609.1|606.6|609.17|606.67|608.7|606.2|37
1606754380000|2020-11-30 16:39:40|609.18|606.68|609.84|607.34|609.84|607.34|609.18|606.68|30
1606754390000|2020-11-30 16:39:50|609.81|607.31|610.11|607.61|610.15|607.65|609.8|607.3|30
1606754400000|2020-11-30 16:40:00|610.03|607.53|610.14|607.64|610.29|607.79|610.03|607.53|24
1606754410000|2020-11-30 16:40:10|610.19|607.69|610.3|607.8|610.31|607.81|609.98|607.48|34
1606754420000|2020-11-30 16:40:20|610.32|607.82|610.36|607.86|610.46|607.96|610.27|607.77|30
1606754430000|2020-11-30 16:40:30|610.3|607.8|610.1|607.6|610.33|607.83|609.92|607.42|31
1606754440000|2020-11-30 16:40:40|610.17|607.67|610.44|607.94|610.54|608.04|610.17|607.67|28
1606754450000|2020-11-30 16:40:50|610.51|608.01|610.11|607.61|610.53|608.03|610.06|607.56|14
1606754460000|2020-11-30 16:41:00|610.14|607.64|610.53|608.03|610.56|608.06|610.1|607.6|27
1606754470000|2020-11-30 16:41:10|610.54|608.04|610.33|607.83|610.66|608.16|610.33|607.83|30
1606754480000|2020-11-30 16:41:20|610.34|607.84|610.36|607.86|610.46|607.96|610.34|607.84|14
1606754490000|2020-11-30 16:41:30|610.38|607.88|610.42|607.92|610.43|607.93|610.18|607.68|31
1606754500000|2020-11-30 16:41:40|610.48|607.98|610.57|608.07|610.7|608.2|610.44|607.94|30
1606754510000|2020-11-30 16:41:50|610.61|608.11|610.6|608.1|610.72|608.22|610.43|607.93|26
1606754520000|2020-11-30 16:42:00|610.58|608.08|610.6|608.1|610.77|608.27|610.48|607.98|29
1606754530000|2020-11-30 16:42:10|610.61|608.11|610.73|608.23|610.91|608.41|610.61|608.11|32
1606754540000|2020-11-30 16:42:20|610.75|608.25|610.24|607.74|610.88|608.38|610.24|607.74|30
1606754550000|2020-11-30 16:42:30|610.21|607.71|610.34|607.84|610.34|607.84|610.08|607.58|23
1606754560000|2020-11-30 16:42:40|610.37|607.87|609.96|607.46|610.37|607.87|609.9|607.4|33
1606754570000|2020-11-30 16:42:50|609.97|607.47|609.7|607.2|610|607.5|609.65|607.15|35
1606754580000|2020-11-30 16:43:00|609.72|607.22|609.31|606.81|609.8|607.3|609.31|606.81|31
1606754590000|2020-11-30 16:43:10|609.36|606.86|609.31|606.81|609.36|606.86|608.99|606.49|33
1606754600000|2020-11-30 16:43:20|609.33|606.83|608.89|606.39|609.36|606.86|608.89|606.39|21
1606754610000|2020-11-30 16:43:30|608.88|606.38|608.26|605.76|608.88|606.38|608.14|605.64|27
1606754620000|2020-11-30 16:43:40|608.25|605.75|608.05|605.55|608.34|605.84|608.05|605.55|34
1606754630000|2020-11-30 16:43:50|608.06|605.56|607.75|605.25|608.14|605.64|607.75|605.25|36
1606754640000|2020-11-30 16:44:00|607.78|605.28|607.64|605.14|607.89|605.39|607.4|604.9|35
1606754650000|2020-11-30 16:44:10|607.24|604.74|608.07|605.57|608.17|605.67|607.24|604.74|31
1606754660000|2020-11-30 16:44:20|608.09|605.59|607.63|605.13|608.12|605.62|607.62|605.12|30
1606754670000|2020-11-30 16:44:30|607.6|605.1|607.71|605.21|607.9|605.4|607.6|605.1|29
1606754680000|2020-11-30 16:44:40|607.7|605.2|607.78|605.28|607.82|605.32|607.53|605.03|32
1606754690000|2020-11-30 16:44:50|607.77|605.27|607.82|605.32|607.92|605.42|607.7|605.2|32
1606754700000|2020-11-30 16:45:00|607.85|605.35|608|605.5|608.2|605.7|607.74|605.24|35
1606754710000|2020-11-30 16:45:10|608.03|605.53|607.35|604.85|608.03|605.53|607.35|604.85|33
1606754720000|2020-11-30 16:45:20|607.31|604.81|607.12|604.62|607.39|604.89|607.12|604.62|31
1606754730000|2020-11-30 16:45:30|607.13|604.63|606.73|604.23|607.18|604.68|606.69|604.19|32
1606754740000|2020-11-30 16:45:40|606.78|604.28|606.74|604.24|606.84|604.34|606.54|604.04|35
1606754750000|2020-11-30 16:45:50|606.7|604.2|606.43|603.93|606.73|604.23|606.43|603.93|31
1606754760000|2020-11-30 16:46:00|606.4|603.9|606.34|603.84|606.71|604.21|606.34|603.84|33
1606754770000|2020-11-30 16:46:10|606.29|603.79|605.65|603.15|606.53|604.03|605.44|602.94|35
1606754780000|2020-11-30 16:46:20|605.69|603.19|605.19|602.69|606.04|603.54|605.19|602.69|33
1606754790000|2020-11-30 16:46:30|605.17|602.67|605.17|602.67|605.22|602.72|604.92|602.42|34
1606754800000|2020-11-30 16:46:40|605.28|602.78|605.17|602.67|605.4|602.9|605.04|602.54|34
1606754810000|2020-11-30 16:46:50|605.16|602.66|605.94|603.44|606.13|603.63|605.14|602.64|34
1606754820000|2020-11-30 16:47:00|605.97|603.47|606.06|603.56|606.12|603.62|605.93|603.43|35
1606754830000|2020-11-30 16:47:10|606.08|603.58|606.18|603.68|606.29|603.79|606.08|603.58|30
1606754840000|2020-11-30 16:47:20|606.2|603.7|606.14|603.64|606.82|604.32|606.14|603.64|32
1606754850000|2020-11-30 16:47:30|606.15|603.65|606|603.5|606.16|603.66|605.62|603.12|36
1606754860000|2020-11-30 16:47:40|606.17|603.67|606.41|603.91|606.41|603.91|605.92|603.42|34
1606754870000|2020-11-30 16:47:50|606.39|603.89|606.03|603.53|606.6|604.1|605.98|603.48|35
1606754880000|2020-11-30 16:48:00|606|603.5|605.81|603.31|606.08|603.58|605.81|603.31|33
1606754890000|2020-11-30 16:48:10|605.8|603.3|605.57|603.07|605.8|603.3|605.5|603|30
1606754900000|2020-11-30 16:48:20|605.52|603.02|605.86|603.36|605.92|603.42|605.42|602.92|35
1606754910000|2020-11-30 16:48:30|605.85|603.35|605.02|602.52|605.91|603.41|605.02|602.52|32
1606754920000|2020-11-30 16:48:40|605.03|602.53|605.71|603.21|605.74|603.24|604.99|602.49|34
1606754930000|2020-11-30 16:48:50|605.75|603.25|604.39|601.89|605.75|603.25|604.38|601.88|35
1606754940000|2020-11-30 16:49:00|604.38|601.88|604.41|601.91|605|602.5|604.38|601.88|31
1606754950000|2020-11-30 16:49:10|604.3|601.8|604.36|601.86|604.63|602.13|604.27|601.77|33
1606754960000|2020-11-30 16:49:20|604.4|601.9|603.78|601.28|604.4|601.9|603.75|601.25|33
1606754970000|2020-11-30 16:49:30|603.89|601.39|603.76|601.26|603.89|601.39|603.72|601.22|26
1606754980000|2020-11-30 16:49:40|603.67|601.17|603.34|600.84|603.67|601.17|603.26|600.76|27
1606754990000|2020-11-30 16:49:50|603.44|600.94|604.61|602.11|604.61|602.11|603.44|600.94|36
1606755000000|2020-11-30 16:50:00|604.56|602.06|604.76|602.26|604.8|602.3|604.22|601.72|34
1606755010000|2020-11-30 16:50:10|604.74|602.24|605.01|602.51|605.38|602.88|604.69|602.19|32
1606755020000|2020-11-30 16:50:20|605.11|602.61|605.15|602.65|605.38|602.88|604.97|602.47|31
1606755030000|2020-11-30 16:50:30|605.14|602.64|605.95|603.45|605.95|603.45|605.14|602.64|33
1606755040000|2020-11-30 16:50:40|605.91|603.41|606.11|603.61|606.12|603.62|605.9|603.4|26
1606755050000|2020-11-30 16:50:50|606.13|603.63|606.42|603.92|606.52|604.02|606.09|603.59|28
1606755060000|2020-11-30 16:51:00|606.41|603.91|606.36|603.86|606.45|603.95|606.3|603.8|26
1606755070000|2020-11-30 16:51:10|606.34|603.84|606.66|604.16|606.73|604.23|606.33|603.83|26
1606755080000|2020-11-30 16:51:20|606.6|604.1|607.12|604.62|607.12|604.62|606.52|604.02|26
1606755090000|2020-11-30 16:51:30|607.19|604.69|607.55|605.05|607.55|605.05|607.19|604.69|32
1606755100000|2020-11-30 16:51:40|607.52|605.02|607.7|605.2|607.7|605.2|607.41|604.91|32
1606755110000|2020-11-30 16:51:50|607.69|605.19|607.85|605.35|607.87|605.37|607.66|605.16|34
1606755120000|2020-11-30 16:52:00|607.87|605.37|607.81|605.31|607.9|605.4|607.65|605.15|32
1606755130000|2020-11-30 16:52:10|607.82|605.32|607.36|604.86|607.82|605.32|607.36|604.86|34
1606755140000|2020-11-30 16:52:20|607.37|604.87|606.92|604.42|607.37|604.87|606.81|604.31|34
1606755150000|2020-11-30 16:52:30|606.91|604.41|606.91|604.41|607.07|604.57|606.89|604.39|24
1606755160000|2020-11-30 16:52:40|606.9|604.4|606.87|604.37|606.91|604.41|606.61|604.11|28
1606755170000|2020-11-30 16:52:50|606.86|604.36|606.8|604.3|606.86|604.36|606.58|604.08|34
1606755180000|2020-11-30 16:53:00|606.81|604.31|607.09|604.59|607.12|604.62|606.8|604.3|29
1606755190000|2020-11-30 16:53:10|607.08|604.58|607.24|604.74|607.32|604.82|607.06|604.56|24
1606755200000|2020-11-30 16:53:20|607.28|604.78|607.33|604.83|607.42|604.92|607.2|604.7|30
1606755210000|2020-11-30 16:53:30|607.36|604.86|607.24|604.74|607.43|604.93|607.21|604.71|20
1606755220000|2020-11-30 16:53:40|607.23|604.73|607.39|604.89|607.39|604.89|607.2|604.7|24
1606755230000|2020-11-30 16:53:50|607.36|604.86|607.19|604.69|607.38|604.88|607.17|604.67|21
1606755240000|2020-11-30 16:54:00|607.12|604.62|607.02|604.52|607.17|604.67|606.98|604.48|24
1606755250000|2020-11-30 16:54:10|607.03|604.53|606.98|604.48|607.04|604.54|606.93|604.43|26
1606755260000|2020-11-30 16:54:20|607.01|604.51|607.1|604.6|607.11|604.61|606.98|604.48|20
1606755270000|2020-11-30 16:54:30|607.09|604.59|606.84|604.34|607.09|604.59|606.83|604.33|22
1606755280000|2020-11-30 16:54:40|606.82|604.32|606.35|603.85|606.85|604.35|606.35|603.85|34
1606755290000|2020-11-30 16:54:50|606.38|603.88|606.07|603.57|606.38|603.88|606.01|603.51|31
1606755300000|2020-11-30 16:55:00|606.06|603.56|605.76|603.26|606.07|603.57|605.76|603.26|22
1606755310000|2020-11-30 16:55:10|605.75|603.25|605.19|602.69|605.8|603.3|605.13|602.63|29
1606755320000|2020-11-30 16:55:20|605.17|602.67|604.67|602.17|605.17|602.67|604.67|602.17|30
1606755330000|2020-11-30 16:55:30|604.66|602.16|604.92|602.42|604.94|602.44|604.63|602.13|27
1606755340000|2020-11-30 16:55:40|604.86|602.36|604.86|602.36|604.86|602.36|604.78|602.28|28
1606755350000|2020-11-30 16:55:50|604.85|602.35|605.34|602.84|605.38|602.88|604.81|602.31|30
1606755360000|2020-11-30 16:56:00|605.33|602.83|604.64|602.14|605.33|602.83|604.61|602.11|32
1606755370000|2020-11-30 16:56:10|604.6|602.1|605.17|602.67|605.17|602.67|604.51|602.01|32
1606755380000|2020-11-30 16:56:20|605.15|602.65|604.89|602.39|605.15|602.65|604.89|602.39|32
1606755390000|2020-11-30 16:56:30|604.9|602.4|604.76|602.26|604.98|602.48|604.73|602.23|35
1606755400000|2020-11-30 16:56:40|604.71|602.21|604.32|601.82|604.71|602.21|604.32|601.82|33
1606755410000|2020-11-30 16:56:50|604.36|601.86|604.48|601.98|604.62|602.12|604.18|601.68|33
1606755420000|2020-11-30 16:57:00|604.5|602|603.73|601.23|604.5|602|603.73|601.23|30
1606755430000|2020-11-30 16:57:10|603.75|601.25|604.05|601.55|604.05|601.55|603.74|601.24|34
1606755440000|2020-11-30 16:57:20|604.13|601.63|604.56|602.06|604.65|602.15|604.13|601.63|33
1606755450000|2020-11-30 16:57:30|604.54|602.04|604.5|602|604.58|602.08|604.49|601.99|28
1606755460000|2020-11-30 16:57:40|604.49|601.99|603.5|601|604.49|601.99|603.5|601|27
1606755470000|2020-11-30 16:57:50|603.47|600.97|602.98|600.48|603.5|601|602.91|600.41|34
1606755480000|2020-11-30 16:58:00|602.9|600.4|602.96|600.46|602.97|600.47|602.49|599.99|34
1606755490000|2020-11-30 16:58:10|602.87|600.37|602.38|599.88|602.99|600.49|602.34|599.84|34
1606755500000|2020-11-30 16:58:20|602.36|599.86|601.87|599.37|602.36|599.86|601.84|599.34|28
1606755510000|2020-11-30 16:58:30|601.88|599.38|601.06|598.56|601.88|599.38|601.06|598.56|34
1606755520000|2020-11-30 16:58:40|600.98|598.48|600.76|598.26|601.68|599.18|600.76|598.26|32
1606755530000|2020-11-30 16:58:50|600.84|598.34|600.62|598.12|600.96|598.46|600|597.5|35
1606755540000|2020-11-30 16:59:00|600.6|598.1|600.37|597.87|600.88|598.38|600.28|597.78|25
1606755550000|2020-11-30 16:59:10|600.38|597.88|600.74|598.24|600.74|598.24|600.18|597.68|30
1606755560000|2020-11-30 16:59:20|600.81|598.31|601.27|598.77|601.32|598.82|600.75|598.25|33
1606755570000|2020-11-30 16:59:30|601.26|598.76|601.28|598.78|601.47|598.97|601.16|598.66|34
1606755580000|2020-11-30 16:59:40|601.26|598.76|602|599.5|602.01|599.51|601.25|598.75|33
1606755590000|2020-11-30 16:59:50|602.01|599.51|602.51|600.01|602.51|600.01|601.92|599.42|31
1606755600000|2020-11-30 17:00:00|602.49|599.99|602.58|600.08|602.64|600.14|602.17|599.67|33
1606755610000|2020-11-30 17:00:10|602.52|600.02|602.82|600.32|603.05|600.55|602.52|600.02|34
1606755620000|2020-11-30 17:00:20|602.81|600.31|603.18|600.68|603.18|600.68|602.75|600.25|35
1606755630000|2020-11-30 17:00:30|603.03|600.53|603.77|601.27|604.18|601.68|603.03|600.53|35
1606755640000|2020-11-30 17:00:40|603.78|601.28|603.93|601.43|603.94|601.44|603.7|601.2|30
1606755650000|2020-11-30 17:00:50|603.91|601.41|603.61|601.11|603.92|601.42|603.61|601.11|25
1606755660000|2020-11-30 17:01:00|603.54|601.04|602.94|600.44|603.54|601.04|602.82|600.32|34
1606755670000|2020-11-30 17:01:10|602.95|600.45|602.18|599.68|603.29|600.79|602.16|599.66|36
1606755680000|2020-11-30 17:01:20|602.23|599.73|601.94|599.44|602.34|599.84|601.94|599.44|28
1606755690000|2020-11-30 17:01:30|601.92|599.42|601.81|599.31|602.15|599.65|601.68|599.18|34
1606755700000|2020-11-30 17:01:40|601.79|599.29|602.1|599.6|602.18|599.68|601.68|599.18|31
1606755710000|2020-11-30 17:01:50|602.13|599.63|601.73|599.23|602.13|599.63|601.65|599.15|36
1606755720000|2020-11-30 17:02:00|601.68|599.18|600.92|598.42|601.7|599.2|600.9|598.4|28
1606755730000|2020-11-30 17:02:10|600.89|598.39|601.07|598.57|601.16|598.66|600.47|597.97|36
1606755740000|2020-11-30 17:02:20|601.17|598.67|600.47|597.97|601.17|598.67|600.41|597.91|37
1606755750000|2020-11-30 17:02:30|600.37|597.87|601.14|598.64|601.15|598.65|600.37|597.87|35
1606755760000|2020-11-30 17:02:40|601.18|598.68|601.07|598.57|601.43|598.93|601.07|598.57|35
1606755770000|2020-11-30 17:02:50|601.08|598.58|600.83|598.33|601.11|598.61|600.72|598.22|31
1606755780000|2020-11-30 17:03:00|600.84|598.34|600.09|597.59|600.84|598.34|600.04|597.54|34
1606755790000|2020-11-30 17:03:10|600.04|597.54|599.7|597.2|600.07|597.57|599.69|597.19|29
1606755800000|2020-11-30 17:03:20|599.64|597.14|599.25|596.75|599.68|597.18|599.19|596.69|35
1606755810000|2020-11-30 17:03:30|599.14|596.64|599.19|596.69|599.31|596.81|598.99|596.49|35
1606755820000|2020-11-30 17:03:40|599.28|596.78|599.46|596.96|599.85|597.35|599.25|596.75|33
1606755830000|2020-11-30 17:03:50|599.49|596.99|598.48|595.98|599.49|596.99|598.48|595.98|30
1606755840000|2020-11-30 17:04:00|598.35|595.85|598.4|595.9|598.59|596.09|598.25|595.75|36
1606755850000|2020-11-30 17:04:10|598.34|595.84|598.59|596.09|598.6|596.1|598.3|595.8|31
1606755860000|2020-11-30 17:04:20|598.6|596.1|599.24|596.74|599.27|596.77|598.56|596.06|30
1606755870000|2020-11-30 17:04:30|599.27|596.77|599.44|596.94|599.44|596.94|599.01|596.51|32
1606755880000|2020-11-30 17:04:40|599.36|596.86|599.45|596.95|599.65|597.15|599.36|596.86|35
1606755890000|2020-11-30 17:04:50|599.48|596.98|598.24|595.74|599.48|596.98|598.24|595.74|34
1606755900000|2020-11-30 17:05:00|598.25|595.75|597.63|595.13|598.31|595.81|597.62|595.12|32
1606755910000|2020-11-30 17:05:10|597.65|595.15|597.7|595.2|597.75|595.25|597.6|595.1|28
1606755920000|2020-11-30 17:05:20|597.75|595.25|598.52|596.02|598.57|596.07|597.75|595.25|32
1606755930000|2020-11-30 17:05:30|598.51|596.01|597.53|595.03|598.51|596.01|597.51|595.01|32
1606755940000|2020-11-30 17:05:40|597.54|595.04|597|594.5|597.66|595.16|596.98|594.48|35
1606755950000|2020-11-30 17:05:50|597.01|594.51|596.75|594.25|597.04|594.54|596.65|594.15|27
1606755960000|2020-11-30 17:06:00|596.74|594.24|597.64|595.14|597.74|595.24|596.71|594.21|34
1606755970000|2020-11-30 17:06:10|597.61|595.11|597.82|595.32|597.82|595.32|597.55|595.05|33
1606755980000|2020-11-30 17:06:20|597.81|595.31|598.14|595.64|598.24|595.74|597.81|595.31|28
1606755990000|2020-11-30 17:06:30|598.12|595.62|598.49|595.99|598.56|596.06|598.12|595.62|35
1606756000000|2020-11-30 17:06:40|598.56|596.06|598.74|596.24|599.09|596.59|598.5|596|33
1606756010000|2020-11-30 17:06:50|598.75|596.25|598.92|596.42|599.19|596.69|598.66|596.16|32
1606756020000|2020-11-30 17:07:00|598.85|596.35|599.15|596.65|599.17|596.67|598.68|596.18|29
1606756030000|2020-11-30 17:07:10|599.14|596.64|598.25|595.75|599.16|596.66|598.2|595.7|34
1606756040000|2020-11-30 17:07:20|598.27|595.77|598.1|595.6|598.28|595.78|597.79|595.29|32
1606756050000|2020-11-30 17:07:30|598.11|595.61|599.54|597.04|599.54|597.04|598.11|595.61|36
1606756060000|2020-11-30 17:07:40|599.49|596.99|599.24|596.74|599.49|596.99|599.05|596.55|34
1606756070000|2020-11-30 17:07:50|599.26|596.76|599.9|597.4|599.9|597.4|599.26|596.76|35
1606756080000|2020-11-30 17:08:00|599.8|597.3|599.99|597.49|600|597.5|599.66|597.16|32
1606756090000|2020-11-30 17:08:10|599.87|597.37|599.77|597.27|599.94|597.44|599.73|597.23|31
1606756100000|2020-11-30 17:08:20|599.76|597.26|600.23|597.73|600.33|597.83|599.72|597.22|29
1606756110000|2020-11-30 17:08:30|600.41|597.91|600.83|598.33|600.94|598.44|600.19|597.69|34
1606756120000|2020-11-30 17:08:40|600.84|598.34|601.08|598.58|601.22|598.72|600.44|597.94|29
1606756130000|2020-11-30 17:08:50|601.09|598.59|601.62|599.12|601.62|599.12|600.76|598.26|31
1606756140000|2020-11-30 17:09:00|601.61|599.11|602.7|600.2|602.73|600.23|601.5|599|34
1606756150000|2020-11-30 17:09:10|602.59|600.09|602.79|600.29|602.79|600.29|602.56|600.06|34
1606756160000|2020-11-30 17:09:20|602.81|600.31|602.61|600.11|602.83|600.33|602.51|600.01|34
1606756170000|2020-11-30 17:09:30|602.72|600.22|602.34|599.84|602.72|600.22|602.18|599.68|34
1606756180000|2020-11-30 17:09:40|602.32|599.82|602.61|600.11|602.64|600.14|602.32|599.82|30
1606756190000|2020-11-30 17:09:50|602.63|600.13|602.54|600.04|602.68|600.18|602.48|599.98|29
1606756200000|2020-11-30 17:10:00|602.56|600.06|602.54|600.04|602.67|600.17|602.51|600.01|32
1606756210000|2020-11-30 17:10:10|602.56|600.06|603.24|600.74|603.24|600.74|602.51|600.01|33
1606756220000|2020-11-30 17:10:20|603.26|600.76|603.15|600.65|603.31|600.81|602.9|600.4|36
1606756230000|2020-11-30 17:10:30|603.09|600.59|603.62|601.12|603.69|601.19|603.03|600.53|31
1606756240000|2020-11-30 17:10:40|603.7|601.2|604.85|602.35|604.85|602.35|603.58|601.08|30
1606756250000|2020-11-30 17:10:50|604.82|602.32|604.32|601.82|604.82|602.32|604.09|601.59|30
1606756260000|2020-11-30 17:11:00|604.33|601.83|604.61|602.11|604.78|602.28|604.26|601.76|33
1606756270000|2020-11-30 17:11:10|604.6|602.1|604.82|602.32|604.88|602.38|604.59|602.09|30
1606756280000|2020-11-30 17:11:20|604.89|602.39|604.97|602.47|605.19|602.69|604.8|602.3|31
1606756290000|2020-11-30 17:11:30|605|602.5|605.79|603.29|605.79|603.29|604.98|602.48|34
1606756300000|2020-11-30 17:11:40|605.66|603.16|605.62|603.12|605.79|603.29|605.55|603.05|36
1606756310000|2020-11-30 17:11:50|605.63|603.13|605.04|602.54|605.71|603.21|605.02|602.52|33
1606756320000|2020-11-30 17:12:00|604.99|602.49|605.49|602.99|605.49|602.99|604.97|602.47|35
1606756330000|2020-11-30 17:12:10|605.52|603.02|605.69|603.19|605.76|603.26|605.52|603.02|30
1606756340000|2020-11-30 17:12:20|605.7|603.2|605.79|603.29|605.82|603.32|605.69|603.19|28
1606756350000|2020-11-30 17:12:30|605.8|603.3|605.94|603.44|605.97|603.47|605.8|603.3|20
1606756360000|2020-11-30 17:12:40|606.14|603.64|605.71|603.21|606.15|603.65|605.71|603.21|28
1606756370000|2020-11-30 17:12:50|605.73|603.23|605.66|603.16|605.73|603.23|605.48|602.98|17
1606756380000|2020-11-30 17:13:00|605.65|603.15|605.47|602.97|605.65|603.15|605.4|602.9|32
1606756390000|2020-11-30 17:13:10|605.46|602.96|604.79|602.29|605.46|602.96|604.54|602.04|33
1606756400000|2020-11-30 17:13:20|604.85|602.35|605.26|602.76|605.5|603|604.69|602.19|32
1606756410000|2020-11-30 17:13:30|605.21|602.71|605.32|602.82|605.38|602.88|605.05|602.55|30
1606756420000|2020-11-30 17:13:40|605.34|602.84|605.6|603.1|605.6|603.1|605.32|602.82|30
1606756430000|2020-11-30 17:13:50|605.66|603.16|605.39|602.89|605.66|603.16|605.33|602.83|32
1606756440000|2020-11-30 17:14:00|605.37|602.87|605.39|602.89|605.42|602.92|605.18|602.68|27
1606756450000|2020-11-30 17:14:10|605.4|602.9|605.46|602.96|605.58|603.08|605.4|602.9|30
1606756460000|2020-11-30 17:14:20|605.45|602.95|605.44|602.94|605.5|603|605.4|602.9|30
1606756470000|2020-11-30 17:14:30|605.43|602.93|605.46|602.96|605.66|603.16|605.35|602.85|30
1606756480000|2020-11-30 17:14:40|605.45|602.95|605.64|603.14|605.76|603.26|605.45|602.95|28
1606756490000|2020-11-30 17:14:50|605.59|603.09|605.34|602.84|605.59|603.09|605.25|602.75|27
1606756500000|2020-11-30 17:15:00|605.32|602.82|605.56|603.06|605.58|603.08|605.32|602.82|29
1606756510000|2020-11-30 17:15:10|605.6|603.1|605.93|603.43|605.93|603.43|605.6|603.1|29
1606756520000|2020-11-30 17:15:20|605.92|603.42|606.13|603.63|606.16|603.66|605.77|603.27|29
1606756530000|2020-11-30 17:15:30|606.14|603.64|605.95|603.45|606.2|603.7|605.95|603.45|30
1606756540000|2020-11-30 17:15:40|605.93|603.43|606.27|603.77|606.32|603.82|605.86|603.36|32
1606756550000|2020-11-30 17:15:50|606.22|603.72|605.89|603.39|606.27|603.77|605.77|603.27|28
1606756560000|2020-11-30 17:16:00|605.96|603.46|605.85|603.35|605.96|603.46|605.78|603.28|25
1606756570000|2020-11-30 17:16:10|605.86|603.36|605.89|603.39|605.97|603.47|605.68|603.18|29
1606756580000|2020-11-30 17:16:20|605.88|603.38|605.81|603.31|605.89|603.39|605.74|603.24|16
1606756590000|2020-11-30 17:16:30|605.85|603.35|605.77|603.27|605.92|603.42|605.73|603.23|17
1606756600000|2020-11-30 17:16:40|605.83|603.33|605.87|603.37|606.09|603.59|605.83|603.33|25
1606756610000|2020-11-30 17:16:50|605.86|603.36|605.83|603.33|605.86|603.36|605.74|603.24|22
1606756620000|2020-11-30 17:17:00|605.86|603.36|605.82|603.32|605.92|603.42|605.79|603.29|19
1606756630000|2020-11-30 17:17:10|605.79|603.29|605.96|603.46|606.03|603.53|605.75|603.25|28
1606756640000|2020-11-30 17:17:20|605.99|603.49|605.78|603.28|606.03|603.53|605.77|603.27|25
1606756650000|2020-11-30 17:17:30|605.77|603.27|605.43|602.93|605.79|603.29|605.37|602.87|26
1606756660000|2020-11-30 17:17:40|605.41|602.91|604.48|601.98|605.43|602.93|604.48|601.98|29
1606756670000|2020-11-30 17:17:50|604.49|601.99|605.14|602.64|605.27|602.77|604.25|601.75|33
1606756680000|2020-11-30 17:18:00|605.11|602.61|604.47|601.97|605.11|602.61|604.47|601.97|36
1606756690000|2020-11-30 17:18:10|604.46|601.96|604.06|601.56|604.47|601.97|604.06|601.56|28
1606756700000|2020-11-30 17:18:20|604.05|601.55|603.66|601.16|604.05|601.55|603.66|601.16|36
1606756710000|2020-11-30 17:18:30|603.61|601.11|603.4|600.9|603.61|601.11|603.32|600.82|34
1606756720000|2020-11-30 17:18:40|603.43|600.93|604.19|601.69|604.19|601.69|603.41|600.91|36
1606756730000|2020-11-30 17:18:50|604.16|601.66|604.38|601.88|604.38|601.88|604.1|601.6|29
1606756740000|2020-11-30 17:19:00|604.41|601.91|604.44|601.94|604.6|602.1|604.39|601.89|33
1606756750000|2020-11-30 17:19:10|604.3|601.8|604.23|601.73|604.31|601.81|604.05|601.55|36
1606756760000|2020-11-30 17:19:20|604.21|601.71|604.52|602.02|604.92|602.42|604.21|601.71|36
1606756770000|2020-11-30 17:19:30|605.02|602.52|605.31|602.81|605.33|602.83|605.02|602.52|30
1606756780000|2020-11-30 17:19:40|605.3|602.8|605.15|602.65|605.56|603.06|605.11|602.61|33
1606756790000|2020-11-30 17:19:50|605.11|602.61|605.11|602.61|605.21|602.71|605.06|602.56|24
1606756800000|2020-11-30 17:20:00|605.05|602.55|605.06|602.56|605.1|602.6|605.04|602.54|27
1606756810000|2020-11-30 17:20:10|605.07|602.57|605.25|602.75|605.33|602.83|605.06|602.56|31
1606756820000|2020-11-30 17:20:20|605.26|602.76|605.28|602.78|605.38|602.88|605.26|602.76|21
1606756830000|2020-11-30 17:20:30|605.27|602.77|605.29|602.79|605.29|602.79|605.23|602.73|6
1606756840000|2020-11-30 17:20:40|605.28|602.78|605.19|602.69|605.32|602.82|605.18|602.68|20
1606756850000|2020-11-30 17:20:50|605.21|602.71|605.16|602.66|605.22|602.72|605.16|602.66|9
1606756860000|2020-11-30 17:21:00|605.15|602.65|604.94|602.44|605.15|602.65|604.87|602.37|26
1606756870000|2020-11-30 17:21:10|604.97|602.47|604.97|602.47|605|602.5|604.95|602.45|28
1606756880000|2020-11-30 17:21:20|605.01|602.51|604.79|602.29|605.01|602.51|604.76|602.26|27
1606756890000|2020-11-30 17:21:30|604.77|602.27|604.74|602.24|604.81|602.31|604.67|602.17|23
1606756900000|2020-11-30 17:21:40|604.68|602.18|604.29|601.79|604.8|602.3|604.13|601.63|30
1606756910000|2020-11-30 17:21:50|604.27|601.77|604.32|601.82|604.51|602.01|604.18|601.68|30
1606756920000|2020-11-30 17:22:00|604.31|601.81|603.77|601.27|604.31|601.81|603.74|601.24|31
1606756930000|2020-11-30 17:22:10|603.76|601.26|603.49|600.99|603.76|601.26|603.45|600.95|29
1606756940000|2020-11-30 17:22:20|603.52|601.02|603.74|601.24|603.75|601.25|603.52|601.02|24
1606756950000|2020-11-30 17:22:30|603.75|601.25|603.54|601.04|603.83|601.33|603.51|601.01|22
1606756960000|2020-11-30 17:22:40|603.53|601.03|603.7|601.2|603.7|601.2|603.47|600.97|23
1606756970000|2020-11-30 17:22:50|603.66|601.16|603.9|601.4|603.9|601.4|603.66|601.16|31
1606756980000|2020-11-30 17:23:00|603.87|601.37|603.92|601.42|603.99|601.49|603.84|601.34|31
1606756990000|2020-11-30 17:23:10|603.99|601.49|603.95|601.45|604.01|601.51|603.91|601.41|29
1606757000000|2020-11-30 17:23:20|603.92|601.42|603.76|601.26|604|601.5|603.76|601.26|23
1606757010000|2020-11-30 17:23:30|603.75|601.25|603.69|601.19|603.75|601.25|603.62|601.12|22
1606757020000|2020-11-30 17:23:40|603.7|601.2|604.09|601.59|604.09|601.59|603.7|601.2|30
1606757030000|2020-11-30 17:23:50|604.05|601.55|604.34|601.84|604.34|601.84|604.03|601.53|20
1606757040000|2020-11-30 17:24:00|604.33|601.83|604.21|601.71|604.53|602.03|604.21|601.71|20
1606757050000|2020-11-30 17:24:10|604.19|601.69|604.17|601.67|604.24|601.74|604.16|601.66|26
1606757060000|2020-11-30 17:24:20|604.11|601.61|604.23|601.73|604.23|601.73|604.11|601.61|28
1606757070000|2020-11-30 17:24:30|604.22|601.72|604.36|601.86|604.4|601.9|604.22|601.72|25
1606757080000|2020-11-30 17:24:40|604.34|601.84|604.33|601.83|604.37|601.87|604.27|601.77|25
1606757090000|2020-11-30 17:24:50|604.34|601.84|604.5|602|604.67|602.17|604.34|601.84|35
1606757100000|2020-11-30 17:25:00|604.56|602.06|604.6|602.1|605.02|602.52|604.41|601.91|31
1606757110000|2020-11-30 17:25:10|604.56|602.06|604.6|602.1|604.75|602.25|604.52|602.02|34
1606757120000|2020-11-30 17:25:20|604.59|602.09|604.86|602.36|604.99|602.49|604.53|602.03|28
1606757130000|2020-11-30 17:25:30|604.89|602.39|605.04|602.54|605.06|602.56|604.86|602.36|27
1606757140000|2020-11-30 17:25:40|605.14|602.64|605.54|603.04|605.58|603.08|605.09|602.59|29
1606757150000|2020-11-30 17:25:50|605.6|603.1|605.73|603.23|605.81|603.31|605.6|603.1|26
1606757160000|2020-11-30 17:26:00|605.71|603.21|605.3|602.8|605.72|603.22|605.29|602.79|29
1606757170000|2020-11-30 17:26:10|605.31|602.81|605.23|602.73|605.38|602.88|605.23|602.73|23
1606757180000|2020-11-30 17:26:20|605.17|602.67|605.39|602.89|605.41|602.91|605.09|602.59|25
1606757190000|2020-11-30 17:26:30|605.37|602.87|605.56|603.06|605.56|603.06|605.35|602.85|21
1606757200000|2020-11-30 17:26:40|605.62|603.12|605.39|602.89|605.69|603.19|605.37|602.87|27
1606757210000|2020-11-30 17:26:50|605.38|602.88|605.03|602.53|605.4|602.9|605.03|602.53|21
1606757220000|2020-11-30 17:27:00|605.04|602.54|604.6|602.1|605.04|602.54|604.5|602|32
1606757230000|2020-11-30 17:27:10|604.59|602.09|603.89|601.39|604.59|602.09|603.85|601.35|31
1606757240000|2020-11-30 17:27:20|603.95|601.45|604.09|601.59|604.1|601.6|603.81|601.31|26
1606757250000|2020-11-30 17:27:30|604.11|601.61|604.24|601.74|604.67|602.17|604.11|601.61|31
1606757260000|2020-11-30 17:27:40|604.36|601.86|604.1|601.6|604.36|601.86|604.08|601.58|31
1606757270000|2020-11-30 17:27:50|604.11|601.61|603.95|601.45|604.13|601.63|603.95|601.45|27
1606757280000|2020-11-30 17:28:00|603.92|601.42|603.87|601.37|603.96|601.46|603.8|601.3|26
1606757290000|2020-11-30 17:28:10|603.82|601.32|603.64|601.14|603.82|601.32|603.62|601.12|22
1606757300000|2020-11-30 17:28:20|603.65|601.15|604|601.5|604|601.5|603.42|600.92|33
1606757310000|2020-11-30 17:28:30|604.02|601.52|604.38|601.88|604.38|601.88|604.02|601.52|27
1606757320000|2020-11-30 17:28:40|604.36|601.86|604.17|601.67|604.45|601.95|604.17|601.67|27
1606757330000|2020-11-30 17:28:50|604.16|601.66|604.02|601.52|604.16|601.66|603.99|601.49|28
1606757340000|2020-11-30 17:29:00|604.06|601.56|604.3|601.8|604.3|601.8|604.04|601.54|24
1606757350000|2020-11-30 17:29:10|604.36|601.86|604.52|602.02|604.53|602.03|604.32|601.82|26
1606757360000|2020-11-30 17:29:20|604.57|602.07|604.51|602.01|604.68|602.18|604.51|602.01|19
1606757370000|2020-11-30 17:29:30|604.53|602.03|604.58|602.08|604.6|602.1|604.52|602.02|19
1606757380000|2020-11-30 17:29:40|604.57|602.07|604.56|602.06|604.59|602.09|604.54|602.04|14
1606757390000|2020-11-30 17:29:50|604.57|602.07|604.49|601.99|604.59|602.09|604.43|601.93|16
1606757400000|2020-11-30 17:30:00|604.48|601.98|604.84|602.34|604.84|602.34|604.46|601.96|21
1606757410000|2020-11-30 17:30:10|604.82|602.32|604.99|602.49|605.05|602.55|604.8|602.3|24
1606757420000|2020-11-30 17:30:20|604.97|602.47|605.41|602.91|605.44|602.94|604.97|602.47|28
1606757430000|2020-11-30 17:30:30|605.4|602.9|605.7|603.2|605.81|603.31|605.4|602.9|29
1606757440000|2020-11-30 17:30:40|605.68|603.18|605.83|603.33|605.94|603.44|605.64|603.14|26
1606757450000|2020-11-30 17:30:50|605.79|603.29|606.11|603.61|606.19|603.69|605.69|603.19|24
1606757460000|2020-11-30 17:31:00|606.09|603.59|606.05|603.55|606.2|603.7|605.96|603.46|35
1606757470000|2020-11-30 17:31:10|606.08|603.58|605.38|602.88|606.09|603.59|605.38|602.88|31
1606757480000|2020-11-30 17:31:20|605.37|602.87|605.71|603.21|605.99|603.49|605.37|602.87|28
1606757490000|2020-11-30 17:31:30|605.65|603.15|605.21|602.71|605.65|603.15|605.2|602.7|32
1606757500000|2020-11-30 17:31:40|605.2|602.7|605.44|602.94|605.52|603.02|605.1|602.6|35
1606757510000|2020-11-30 17:31:50|605.52|603.02|605.45|602.95|605.59|603.09|605.39|602.89|31
1606757520000|2020-11-30 17:32:00|605.43|602.93|605.82|603.32|605.84|603.34|605.43|602.93|26
1606757530000|2020-11-30 17:32:10|605.83|603.33|605.92|603.42|606.1|603.6|605.82|603.32|28
1606757540000|2020-11-30 17:32:20|605.87|603.37|606.01|603.51|606.13|603.63|605.83|603.33|30
1606757550000|2020-11-30 17:32:30|605.94|603.44|605.9|603.4|606.1|603.6|605.8|603.3|36
1606757560000|2020-11-30 17:32:40|605.95|603.45|606.07|603.57|606.08|603.58|605.94|603.44|28
1606757570000|2020-11-30 17:32:50|606.11|603.61|606.09|603.59|606.14|603.64|605.97|603.47|26
1606757580000|2020-11-30 17:33:00|606.08|603.58|606.36|603.86|606.42|603.92|606.08|603.58|34
1606757590000|2020-11-30 17:33:10|606.3|603.8|606.33|603.83|606.36|603.86|606.26|603.76|25
1606757600000|2020-11-30 17:33:20|606.35|603.85|606.15|603.65|606.35|603.85|606.14|603.64|24
1606757610000|2020-11-30 17:33:30|606.14|603.64|606.05|603.55|606.14|603.64|605.93|603.43|26
1606757620000|2020-11-30 17:33:40|606.06|603.56|605.93|603.43|606.16|603.66|605.93|603.43|33
1606757630000|2020-11-30 17:33:50|605.92|603.42|605.8|603.3|605.96|603.46|605.8|603.3|29
1606757640000|2020-11-30 17:34:00|605.81|603.31|605.87|603.37|605.9|603.4|605.8|603.3|24
1606757650000|2020-11-30 17:34:10|605.88|603.38|605.75|603.25|605.89|603.39|605.74|603.24|19
1606757660000|2020-11-30 17:34:20|605.76|603.26|605.7|603.2|605.76|603.26|605.67|603.17|19
1606757670000|2020-11-30 17:34:30|605.75|603.25|605.6|603.1|605.8|603.3|605.6|603.1|21
1606757680000|2020-11-30 17:34:40|605.61|603.11|605.54|603.04|605.63|603.13|605.48|602.98|24
1606757690000|2020-11-30 17:34:50|605.52|603.02|605.2|602.7|605.65|603.15|605.2|602.7|22
1606757700000|2020-11-30 17:35:00|605.21|602.71|604.76|602.26|605.21|602.71|604.76|602.26|28
1606757710000|2020-11-30 17:35:10|604.77|602.27|604.98|602.48|605.07|602.57|604.77|602.27|25
1606757720000|2020-11-30 17:35:20|604.99|602.49|604.9|602.4|605.02|602.52|604.75|602.25|31
1606757730000|2020-11-30 17:35:30|604.94|602.44|604.96|602.46|605|602.5|604.91|602.41|26
1606757740000|2020-11-30 17:35:40|604.95|602.45|604.82|602.32|604.99|602.49|604.82|602.32|24
1606757750000|2020-11-30 17:35:50|604.81|602.31|604.68|602.18|604.84|602.34|604.66|602.16|28
1606757760000|2020-11-30 17:36:00|604.69|602.19|604.44|601.94|604.69|602.19|604.41|601.91|24
1606757770000|2020-11-30 17:36:10|604.45|601.95|604.42|601.92|604.57|602.07|604.41|601.91|33
1606757780000|2020-11-30 17:36:20|604.41|601.91|604.28|601.78|604.41|601.91|604.28|601.78|19
1606757790000|2020-11-30 17:36:30|604.29|601.79|604.19|601.69|604.29|601.79|604.19|601.69|12
1606757800000|2020-11-30 17:36:40|604.16|601.66|604.21|601.71|604.21|601.71|604.16|601.66|2
1606757810000|2020-11-30 17:36:50|604.22|601.72|604.13|601.63|604.28|601.78|604.08|601.58|18
1606757820000|2020-11-30 17:37:00|604.11|601.61|604.27|601.77|604.27|601.77|604.11|601.61|23
1606757830000|2020-11-30 17:37:10|604.3|601.8|604.31|601.81|604.44|601.94|604.29|601.79|32
1606757840000|2020-11-30 17:37:20|604.3|601.8|604.24|601.74|604.37|601.87|604.24|601.74|29
1606757850000|2020-11-30 17:37:30|604.25|601.75|604.17|601.67|604.28|601.78|604.17|601.67|20
1606757860000|2020-11-30 17:37:40|604.16|601.66|604.11|601.61|604.17|601.67|604.1|601.6|21
1606757870000|2020-11-30 17:37:50|604.15|601.65|604.22|601.72|604.32|601.82|604.15|601.65|24
1606757880000|2020-11-30 17:38:00|604.18|601.68|604.3|601.8|604.31|601.81|604.17|601.67|33
1606757890000|2020-11-30 17:38:10|604.28|601.78|604.67|602.17|604.67|602.17|604.22|601.72|31
1606757900000|2020-11-30 17:38:20|604.66|602.16|604.9|602.4|604.9|602.4|604.65|602.15|26
1606757910000|2020-11-30 17:38:30|604.88|602.38|605.19|602.69|605.23|602.73|604.88|602.38|27
1606757920000|2020-11-30 17:38:40|605.2|602.7|605.15|602.65|605.31|602.81|605.14|602.64|31
1606757930000|2020-11-30 17:38:50|605.14|602.64|605.26|602.76|605.26|602.76|605.14|602.64|22
1606757940000|2020-11-30 17:39:00|605.27|602.77|605.11|602.61|605.38|602.88|605.07|602.57|30
1606757950000|2020-11-30 17:39:10|605.13|602.63|604.94|602.44|605.13|602.63|604.87|602.37|31
1606757960000|2020-11-30 17:39:20|604.92|602.42|605.01|602.51|605.06|602.56|604.77|602.27|28
1606757970000|2020-11-30 17:39:30|605.03|602.53|604.96|602.46|605.16|602.66|604.93|602.43|30
1606757980000|2020-11-30 17:39:40|604.91|602.41|604.75|602.25|604.96|602.46|604.75|602.25|28
1606757990000|2020-11-30 17:39:50|604.76|602.26|604.85|602.35|604.85|602.35|604.63|602.13|36
1606758000000|2020-11-30 17:40:00|604.86|602.36|604.88|602.38|604.96|602.46|604.82|602.32|28
1606758010000|2020-11-30 17:40:10|604.87|602.37|604.87|602.37|604.9|602.4|604.82|602.32|20
1606758020000|2020-11-30 17:40:20|604.88|602.38|604.83|602.33|604.88|602.38|604.81|602.31|15
1606758030000|2020-11-30 17:40:30|604.79|602.29|604.9|602.4|604.92|602.42|604.79|602.29|27
1606758040000|2020-11-30 17:40:40|604.89|602.39|604.76|602.26|604.9|602.4|604.64|602.14|29
1606758050000|2020-11-30 17:40:50|604.77|602.27|604.9|602.4|604.92|602.42|604.76|602.26|27
1606758060000|2020-11-30 17:41:00|604.92|602.42|604.96|602.46|604.96|602.46|604.89|602.39|23
1606758070000|2020-11-30 17:41:10|604.95|602.45|605.26|602.76|605.26|602.76|604.95|602.45|21
1606758080000|2020-11-30 17:41:20|605.27|602.77|605.25|602.75|605.28|602.78|605.24|602.74|14
1606758090000|2020-11-30 17:41:30|605.24|602.74|605.21|602.71|605.26|602.76|605.21|602.71|9
1606758100000|2020-11-30 17:41:40|605.22|602.72|605.27|602.77|605.27|602.77|605.19|602.69|13
1606758110000|2020-11-30 17:41:50|605.26|602.76|605.19|602.69|605.26|602.76|605.18|602.68|14
1606758120000|2020-11-30 17:42:00|605.18|602.68|605.34|602.84|605.37|602.87|605.18|602.68|14
1606758130000|2020-11-30 17:42:10|605.39|602.89|605.1|602.6|605.41|602.91|605.07|602.57|23
1606758140000|2020-11-30 17:42:20|605.11|602.61|604.96|602.46|605.11|602.61|604.9|602.4|29
1606758150000|2020-11-30 17:42:30|604.97|602.47|604.96|602.46|605.03|602.53|604.96|602.46|22
1606758160000|2020-11-30 17:42:40|604.97|602.47|604.86|602.36|604.97|602.47|604.71|602.21|33
1606758170000|2020-11-30 17:42:50|604.88|602.38|605.24|602.74|605.25|602.75|604.88|602.38|29
1606758180000|2020-11-30 17:43:00|605.2|602.7|605.26|602.76|605.33|602.83|605.17|602.67|29
1606758190000|2020-11-30 17:43:10|605.29|602.79|605.65|603.15|605.72|603.22|605.29|602.79|28
1606758200000|2020-11-30 17:43:20|605.64|603.14|605.73|603.23|605.73|603.23|605.59|603.09|23
1606758210000|2020-11-30 17:43:30|605.8|603.3|605.84|603.34|605.85|603.35|605.78|603.28|18
1606758220000|2020-11-30 17:43:40|605.9|603.4|605.88|603.38|605.92|603.42|605.85|603.35|20
1606758230000|2020-11-30 17:43:50|605.87|603.37|606.09|603.59|606.11|603.61|605.83|603.33|30
1606758240000|2020-11-30 17:44:00|606.07|603.57|606.4|603.9|606.4|603.9|606.06|603.56|27
1606758250000|2020-11-30 17:44:10|606.38|603.88|606.38|603.88|606.43|603.93|606.35|603.85|21
1606758260000|2020-11-30 17:44:20|606.41|603.91|606.47|603.97|606.47|603.97|606.32|603.82|17
1606758270000|2020-11-30 17:44:30|606.44|603.94|606.49|603.99|606.57|604.07|606.42|603.92|22
1606758280000|2020-11-30 17:44:40|606.46|603.96|606.41|603.91|606.59|604.09|606.41|603.91|25
1606758290000|2020-11-30 17:44:50|606.44|603.94|606.3|603.8|606.75|604.25|606.3|603.8|31
1606758300000|2020-11-30 17:45:00|606.28|603.78|606.42|603.92|606.46|603.96|606.28|603.78|28
1606758310000|2020-11-30 17:45:10|606.4|603.9|606.58|604.08|606.6|604.1|606.38|603.88|30
1606758320000|2020-11-30 17:45:20|606.55|604.05|606.37|603.87|606.57|604.07|606.32|603.82|25
1606758330000|2020-11-30 17:45:30|606.38|603.88|606.66|604.16|606.68|604.18|606.35|603.85|22
1606758340000|2020-11-30 17:45:40|606.62|604.12|606.63|604.13|606.67|604.17|606.58|604.08|24
1606758350000|2020-11-30 17:45:50|606.64|604.14|606.64|604.14|606.68|604.18|606.56|604.06|22
1606758360000|2020-11-30 17:46:00|606.68|604.18|606.82|604.32|606.82|604.32|606.57|604.07|28
1606758370000|2020-11-30 17:46:10|606.78|604.28|606.83|604.33|607.05|604.55|606.76|604.26|30
1606758380000|2020-11-30 17:46:20|606.81|604.31|607.3|604.8|607.32|604.82|606.75|604.25|30
1606758390000|2020-11-30 17:46:30|607.31|604.81|607.29|604.79|607.35|604.85|607.21|604.71|29
1606758400000|2020-11-30 17:46:40|607.31|604.81|607.57|605.07|607.57|605.07|607.29|604.79|24
1606758410000|2020-11-30 17:46:50|607.58|605.08|607.57|605.07|607.61|605.11|607.56|605.06|29
1606758420000|2020-11-30 17:47:00|607.58|605.08|607.05|604.55|607.58|605.08|606.97|604.47|32
1606758430000|2020-11-30 17:47:10|607.04|604.54|606.8|604.3|607.05|604.55|606.77|604.27|26
1606758440000|2020-11-30 17:47:20|606.78|604.28|606.5|604|606.78|604.28|606.48|603.98|30
1606758450000|2020-11-30 17:47:30|606.49|603.99|606.38|603.88|606.52|604.02|606.33|603.83|32
1606758460000|2020-11-30 17:47:40|605.97|603.47|606.43|603.93|606.44|603.94|605.97|603.47|25
1606758470000|2020-11-30 17:47:50|606.45|603.95|606.39|603.89|606.5|604|606.39|603.89|20
1606758480000|2020-11-30 17:48:00|606.41|603.91|606.31|603.81|606.41|603.91|606.3|603.8|20
1606758490000|2020-11-30 17:48:10|606.33|603.83|606.11|603.61|606.33|603.83|606.1|603.6|27
1606758500000|2020-11-30 17:48:20|606.13|603.63|606.04|603.54|606.13|603.63|606.03|603.53|12
1606758510000|2020-11-30 17:48:30|606.03|603.53|606.17|603.67|606.17|603.67|606.01|603.51|30
1606758520000|2020-11-30 17:48:40|606.16|603.66|606.22|603.72|606.22|603.72|606.14|603.64|15
1606758530000|2020-11-30 17:48:50|606.21|603.71|606.26|603.76|606.26|603.76|606.18|603.68|20
1606758540000|2020-11-30 17:49:00|606.27|603.77|606.37|603.87|606.43|603.93|606.27|603.77|21
1606758550000|2020-11-30 17:49:10|606.35|603.85|606.34|603.84|606.44|603.94|606.32|603.82|29
1606758560000|2020-11-30 17:49:20|606.36|603.86|606.37|603.87|606.45|603.95|606.34|603.84|23
1606758570000|2020-11-30 17:49:30|606.32|603.82|606.87|604.37|607|604.5|606.32|603.82|26
1606758580000|2020-11-30 17:49:40|606.82|604.32|607.27|604.77|607.28|604.78|606.82|604.32|24
1606758590000|2020-11-30 17:49:50|607.28|604.78|607.93|605.43|607.93|605.43|607.28|604.78|23
1606758600000|2020-11-30 17:50:00|607.94|605.44|607.99|605.49|608.16|605.66|607.83|605.33|31
1606758610000|2020-11-30 17:50:10|608.19|605.69|608.36|605.86|608.36|605.86|607.94|605.44|27
1606758620000|2020-11-30 17:50:20|608.31|605.81|608.48|605.98|608.68|606.18|608.17|605.67|29
1606758630000|2020-11-30 17:50:30|608.41|605.91|608.46|605.96|608.52|606.02|608.22|605.72|33
1606758640000|2020-11-30 17:50:40|608.4|605.9|608.74|606.24|608.95|606.45|608.4|605.9|31
1606758650000|2020-11-30 17:50:50|608.77|606.27|608.84|606.34|608.98|606.48|608.77|606.27|28
1606758660000|2020-11-30 17:51:00|608.88|606.38|609.1|606.6|609.12|606.62|608.88|606.38|31
1606758670000|2020-11-30 17:51:10|609.12|606.62|609.17|606.67|609.2|606.7|609.03|606.53|24
1606758680000|2020-11-30 17:51:20|609.18|606.68|609.14|606.64|609.25|606.75|609.13|606.63|32
1606758690000|2020-11-30 17:51:30|609.1|606.6|608.8|606.3|609.1|606.6|608.76|606.26|28
1606758700000|2020-11-30 17:51:40|608.79|606.29|608.82|606.32|608.86|606.36|608.77|606.27|27
1606758710000|2020-11-30 17:51:50|608.85|606.35|608.97|606.47|608.97|606.47|608.79|606.29|17
1606758720000|2020-11-30 17:52:00|609.01|606.51|608.99|606.49|609.03|606.53|608.95|606.45|24
1606758730000|2020-11-30 17:52:10|609|606.5|608.78|606.28|609.01|606.51|608.77|606.27|25
1606758740000|2020-11-30 17:52:20|608.79|606.29|608.56|606.06|608.8|606.3|608.49|605.99|23
1606758750000|2020-11-30 17:52:30|608.58|606.08|608.7|606.2|608.81|606.31|608.56|606.06|28
1606758760000|2020-11-30 17:52:40|608.71|606.21|608.54|606.04|608.73|606.23|608.51|606.01|19
1606758770000|2020-11-30 17:52:50|608.53|606.03|608.52|606.02|608.62|606.12|608.51|606.01|22
1606758780000|2020-11-30 17:53:00|608.53|606.03|608.64|606.14|608.69|606.19|608.53|606.03|30
1606758790000|2020-11-30 17:53:10|608.68|606.18|608.74|606.24|608.77|606.27|608.61|606.11|20
1606758800000|2020-11-30 17:53:20|608.72|606.22|608.89|606.39|609.02|606.52|608.72|606.22|23
1606758810000|2020-11-30 17:53:30|608.88|606.38|608.62|606.12|608.9|606.4|608.57|606.07|30
1606758820000|2020-11-30 17:53:40|608.63|606.13|608.86|606.36|608.89|606.39|608.62|606.12|24
1606758830000|2020-11-30 17:53:50|608.84|606.34|608.85|606.35|608.91|606.41|608.84|606.34|25
1606758840000|2020-11-30 17:54:00|608.86|606.36|608.88|606.38|608.91|606.41|608.85|606.35|23
1606758850000|2020-11-30 17:54:10|608.9|606.4|608.88|606.38|608.95|606.45|608.88|606.38|26
1606758860000|2020-11-30 17:54:20|608.92|606.42|608.46|605.96|608.93|606.43|608.42|605.92|30
1606758870000|2020-11-30 17:54:30|608.45|605.95|608.59|606.09|608.59|606.09|608.43|605.93|29
1606758880000|2020-11-30 17:54:40|608.6|606.1|608.6|606.1|608.73|606.23|608.58|606.08|26
1606758890000|2020-11-30 17:54:50|608.61|606.11|608.61|606.11|608.68|606.18|608.6|606.1|13
1606758900000|2020-11-30 17:55:00|608.6|606.1|608.49|605.99|608.6|606.1|608.39|605.89|20
1606758910000|2020-11-30 17:55:10|608.51|606.01|608.41|605.91|608.53|606.03|608.41|605.91|22
1606758920000|2020-11-30 17:55:20|608.42|605.92|608.36|605.86|608.42|605.92|608.32|605.82|9
1606758930000|2020-11-30 17:55:30|608.33|605.83|608.06|605.56|608.34|605.84|608.04|605.54|25
1606758940000|2020-11-30 17:55:40|608.02|605.52|608.07|605.57|608.09|605.59|607.98|605.48|26
1606758950000|2020-11-30 17:55:50|608.06|605.56|607.62|605.12|608.08|605.58|607.62|605.12|27
1606758960000|2020-11-30 17:56:00|607.6|605.1|607.31|604.81|607.61|605.11|607.28|604.78|25
1606758970000|2020-11-30 17:56:10|607.32|604.82|607.59|605.09|607.6|605.1|607.31|604.81|19
1606758980000|2020-11-30 17:56:20|607.58|605.08|607.44|604.94|607.6|605.1|607.44|604.94|27
1606758990000|2020-11-30 17:56:30|607.46|604.96|607.57|605.07|607.62|605.12|607.39|604.89|29
1606759000000|2020-11-30 17:56:40|607.55|605.05|607.57|605.07|607.7|605.2|607.53|605.03|27
1606759010000|2020-11-30 17:56:50|607.56|605.06|607.54|605.04|607.62|605.12|607.53|605.03|23
1606759020000|2020-11-30 17:57:00|607.52|605.02|607.52|605.02|607.54|605.04|607.48|604.98|13
1606759030000|2020-11-30 17:57:10|607.53|605.03|607.63|605.13|607.87|605.37|607.52|605.02|31
1606759040000|2020-11-30 17:57:20|607.64|605.14|607.59|605.09|607.68|605.18|607.58|605.08|25
1606759050000|2020-11-30 17:57:30|607.58|605.08|607.82|605.32|607.94|605.44|607.58|605.08|29
1606759060000|2020-11-30 17:57:40|607.78|605.28|607.79|605.29|607.84|605.34|607.75|605.25|26
1606759070000|2020-11-30 17:57:50|607.76|605.26|607.82|605.32|607.86|605.36|607.73|605.23|25
1606759080000|2020-11-30 17:58:00|607.83|605.33|608.17|605.67|608.17|605.67|607.75|605.25|21
1606759090000|2020-11-30 17:58:10|608.24|605.74|608.1|605.6|608.25|605.75|608.07|605.57|17
1606759100000|2020-11-30 17:58:20|608.09|605.59|608.19|605.69|608.31|605.81|608.09|605.59|22
1606759110000|2020-11-30 17:58:30|608.22|605.72|607.85|605.35|608.22|605.72|607.85|605.35|31
1606759120000|2020-11-30 17:58:40|607.84|605.34|607.67|605.17|607.86|605.36|607.67|605.17|24
1606759130000|2020-11-30 17:58:50|607.66|605.16|607.27|604.77|607.77|605.27|607.27|604.77|27
1606759140000|2020-11-30 17:59:00|607.28|604.78|607.16|604.66|607.32|604.82|607.12|604.62|31
1606759150000|2020-11-30 17:59:10|607.15|604.65|606.84|604.34|607.17|604.67|606.84|604.34|27
1606759160000|2020-11-30 17:59:20|606.85|604.35|605.89|603.39|606.85|604.35|605.87|603.37|32
1606759170000|2020-11-30 17:59:30|605.83|603.33|605.89|603.39|605.99|603.49|605.78|603.28|34
1606759180000|2020-11-30 17:59:40|605.93|603.43|606.16|603.66|606.16|603.66|605.85|603.35|30
1606759190000|2020-11-30 17:59:50|606.15|603.65|606.46|603.96|606.46|603.96|606.08|603.58|29
1606759200000|2020-11-30 18:00:00|606.49|603.99|606.32|603.82|606.49|603.99|606.22|603.72|26
1606759210000|2020-11-30 18:00:10|606.31|603.81|606.57|604.07|606.64|604.14|606.31|603.81|29
1606759220000|2020-11-30 18:00:20|606.54|604.04|606.78|604.28|606.81|604.31|606.53|604.03|26
1606759230000|2020-11-30 18:00:30|606.74|604.24|607.31|604.81|607.36|604.86|606.74|604.24|32
1606759240000|2020-11-30 18:00:40|607.23|604.73|608.07|605.57|608.21|605.71|607.17|604.67|28
1606759250000|2020-11-30 18:00:50|608.21|605.71|608.24|605.74|608.29|605.79|608.09|605.59|23
1606759260000|2020-11-30 18:01:00|608.23|605.73|608.72|606.22|608.79|606.29|608.22|605.72|28
1606759270000|2020-11-30 18:01:10|608.68|606.18|608.97|606.47|609.05|606.55|608.57|606.07|30
1606759280000|2020-11-30 18:01:20|609|606.5|609.27|606.77|609.38|606.88|608.95|606.45|32
1606759290000|2020-11-30 18:01:30|609.3|606.8|609.45|606.95|609.45|606.95|609.25|606.75|19
1606759300000|2020-11-30 18:01:40|609.41|606.91|609.35|606.85|609.5|607|608.96|606.46|27
1606759310000|2020-11-30 18:01:50|609.37|606.87|609.26|606.76|609.38|606.88|609.26|606.76|24
1606759320000|2020-11-30 18:02:00|609.27|606.77|609.81|607.31|609.82|607.32|609.23|606.73|18
1606759330000|2020-11-30 18:02:10|609.8|607.3|609.78|607.28|609.88|607.38|609.72|607.22|28
1606759340000|2020-11-30 18:02:20|609.8|607.3|609.68|607.18|609.8|607.3|609.53|607.03|27
1606759350000|2020-11-30 18:02:30|609.7|607.2|609.8|607.3|609.8|607.3|609.51|607.01|34
1606759360000|2020-11-30 18:02:40|609.76|607.26|609.67|607.17|609.84|607.34|609.67|607.17|30
1606759370000|2020-11-30 18:02:50|609.63|607.13|609.55|607.05|609.66|607.16|609.54|607.04|25
1606759380000|2020-11-30 18:03:00|609.57|607.07|609.59|607.09|609.61|607.11|609.55|607.05|20
1606759390000|2020-11-30 18:03:10|609.56|607.06|609.57|607.07|609.57|607.07|609.5|607|21
1606759400000|2020-11-30 18:03:20|609.58|607.08|609.41|606.91|609.62|607.12|609.41|606.91|24
1606759410000|2020-11-30 18:03:30|609.4|606.9|609.12|606.62|609.4|606.9|609.12|606.62|26
1606759420000|2020-11-30 18:03:40|609.14|606.64|609.36|606.86|609.41|606.91|609.1|606.6|25
1606759430000|2020-11-30 18:03:50|609.37|606.87|609.2|606.7|609.46|606.96|609.2|606.7|31
1606759440000|2020-11-30 18:04:00|609.14|606.64|608.92|606.42|609.17|606.67|608.88|606.38|27
1606759450000|2020-11-30 18:04:10|608.95|606.45|608.88|606.38|608.96|606.46|608.8|606.3|30
1606759460000|2020-11-30 18:04:20|608.9|606.4|608.15|605.65|608.9|606.4|608.13|605.63|27
1606759470000|2020-11-30 18:04:30|608.13|605.63|607.64|605.14|608.13|605.63|607.64|605.14|33
1606759480000|2020-11-30 18:04:40|607.62|605.12|607.76|605.26|607.81|605.31|607.62|605.12|31
1606759490000|2020-11-30 18:04:50|607.75|605.25|607.19|604.69|607.76|605.26|607.19|604.69|26
1606759500000|2020-11-30 18:05:00|607.08|604.58|607.68|605.18|607.7|605.2|607|604.5|32
1606759510000|2020-11-30 18:05:10|607.69|605.19|607.68|605.18|607.77|605.27|607.55|605.05|35
1606759520000|2020-11-30 18:05:20|607.69|605.19|607.65|605.15|607.75|605.25|607.62|605.12|29
1606759530000|2020-11-30 18:05:30|607.66|605.16|607.24|604.74|607.76|605.26|607.23|604.73|34
1606759540000|2020-11-30 18:05:40|607.22|604.72|607.26|604.76|607.34|604.84|607.21|604.71|27
1606759550000|2020-11-30 18:05:50|607.31|604.81|607.29|604.79|607.42|604.92|607.29|604.79|26
1606759560000|2020-11-30 18:06:00|607.28|604.78|607.53|605.03|607.53|605.03|607.2|604.7|26
1606759570000|2020-11-30 18:06:10|607.55|605.05|607.43|604.93|607.59|605.09|607.42|604.92|24
1606759580000|2020-11-30 18:06:20|607.45|604.95|607.34|604.84|607.49|604.99|607.32|604.82|14
1606759590000|2020-11-30 18:06:30|607.33|604.83|607.34|604.84|607.36|604.86|607.24|604.74|23
1606759600000|2020-11-30 18:06:40|607.33|604.83|607.3|604.8|607.33|604.83|607.23|604.73|25
1606759610000|2020-11-30 18:06:50|607.28|604.78|606.98|604.48|607.29|604.79|606.95|604.45|29
1606759620000|2020-11-30 18:07:00|606.97|604.47|607.04|604.54|607.04|604.54|606.96|604.46|24
1606759630000|2020-11-30 18:07:10|607.03|604.53|606.98|604.48|607.03|604.53|606.94|604.44|25
1606759640000|2020-11-30 18:07:20|607|604.5|606.79|604.29|607.01|604.51|606.77|604.27|25
1606759650000|2020-11-30 18:07:30|606.78|604.28|606.53|604.03|606.8|604.3|606.49|603.99|27
1606759660000|2020-11-30 18:07:40|606.52|604.02|606.67|604.17|606.77|604.27|606.48|603.98|27
1606759670000|2020-11-30 18:07:50|606.61|604.11|606.35|603.85|606.61|604.11|606.34|603.84|25
1606759680000|2020-11-30 18:08:00|606.31|603.81|605.7|603.2|606.31|603.81|605.7|603.2|29
1606759690000|2020-11-30 18:08:10|605.47|602.97|605.11|602.61|605.57|603.07|605.07|602.57|31
1606759700000|2020-11-30 18:08:20|605.1|602.6|605.19|602.69|605.57|603.07|605.1|602.6|33
1606759710000|2020-11-30 18:08:30|605.15|602.65|605.02|602.52|605.19|602.69|605|602.5|21
1606759720000|2020-11-30 18:08:40|604.99|602.49|604.58|602.08|604.99|602.49|604.46|601.96|29
1606759730000|2020-11-30 18:08:50|604.57|602.07|604.62|602.12|604.65|602.15|604.49|601.99|32
1606759740000|2020-11-30 18:09:00|604.56|602.06|604.66|602.16|604.96|602.46|604.56|602.06|31
1606759750000|2020-11-30 18:09:10|604.69|602.19|604.5|602|604.69|602.19|604.42|601.92|32
1606759760000|2020-11-30 18:09:20|604.53|602.03|604.39|601.89|604.57|602.07|604.36|601.86|28
1606759770000|2020-11-30 18:09:30|604.38|601.88|604.66|602.16|604.71|602.21|604.36|601.86|29
1606759780000|2020-11-30 18:09:40|604.67|602.17|604.59|602.09|604.67|602.17|604.45|601.95|26
1606759790000|2020-11-30 18:09:50|604.52|602.02|604.52|602.02|604.64|602.14|604.51|602.01|24
1606759800000|2020-11-30 18:10:00|604.57|602.07|604.37|601.87|604.57|602.07|604.37|601.87|23
1606759810000|2020-11-30 18:10:10|604.38|601.88|604.11|601.61|604.38|601.88|604.09|601.59|28
1606759820000|2020-11-30 18:10:20|604.12|601.62|604.58|602.08|604.58|602.08|604.11|601.61|37
1606759830000|2020-11-30 18:10:30|604.59|602.09|604.08|601.58|604.6|602.1|604.08|601.58|31
1606759840000|2020-11-30 18:10:40|604.07|601.57|604.13|601.63|604.2|601.7|604.04|601.54|23
1606759850000|2020-11-30 18:10:50|604.1|601.6|604.15|601.65|604.18|601.68|603.98|601.48|30
1606759860000|2020-11-30 18:11:00|604.17|601.67|604.23|601.73|604.44|601.94|604.17|601.67|27
1606759870000|2020-11-30 18:11:10|604.26|601.76|604.05|601.55|604.26|601.76|603.98|601.48|28
1606759880000|2020-11-30 18:11:20|604.07|601.57|604.13|601.63|604.25|601.75|604.05|601.55|31
1606759890000|2020-11-30 18:11:30|604.11|601.61|603.81|601.31|604.11|601.61|603.64|601.14|31
1606759900000|2020-11-30 18:11:40|603.83|601.33|603.78|601.28|603.86|601.36|603.64|601.14|28
1606759910000|2020-11-30 18:11:50|603.8|601.3|603.78|601.28|603.93|601.43|603.73|601.23|25
1606759920000|2020-11-30 18:12:00|603.79|601.29|604.28|601.78|604.28|601.78|603.78|601.28|29
1606759930000|2020-11-30 18:12:10|604.26|601.76|604.19|601.69|604.33|601.83|604.17|601.67|24
1606759940000|2020-11-30 18:12:20|604.17|601.67|604.05|601.55|604.18|601.68|603.95|601.45|29
1606759950000|2020-11-30 18:12:30|604.04|601.54|604.04|601.54|604.07|601.57|603.99|601.49|31
1606759960000|2020-11-30 18:12:40|604.05|601.55|604.15|601.65|604.15|601.65|604.02|601.52|27
1606759970000|2020-11-30 18:12:50|604.14|601.64|604.16|601.66|604.18|601.68|604.1|601.6|19
1606759980000|2020-11-30 18:13:00|604.14|601.64|604.25|601.75|604.28|601.78|604.12|601.62|20
1606759990000|2020-11-30 18:13:10|604.23|601.73|604.01|601.51|604.27|601.77|604.01|601.51|24
1606760000000|2020-11-30 18:13:20|604.03|601.53|604.19|601.69|604.2|601.7|604.01|601.51|27
1606760010000|2020-11-30 18:13:30|604.18|601.68|604.42|601.92|604.49|601.99|604.18|601.68|29
1606760020000|2020-11-30 18:13:40|604.43|601.93|604.34|601.84|604.43|601.93|604.32|601.82|22
1606760030000|2020-11-30 18:13:50|604.31|601.81|604.45|601.95|604.45|601.95|604.21|601.71|27
1606760040000|2020-11-30 18:14:00|604.44|601.94|604.32|601.82|604.48|601.98|604.27|601.77|29
1606760050000|2020-11-30 18:14:10|604.33|601.83|604.39|601.89|604.39|601.89|604.3|601.8|19
1606760060000|2020-11-30 18:14:20|604.42|601.92|604.33|601.83|604.43|601.93|604.32|601.82|19
1606760070000|2020-11-30 18:14:30|604.36|601.86|604.45|601.95|604.47|601.97|604.33|601.83|19
1606760080000|2020-11-30 18:14:40|604.46|601.96|604.2|601.7|604.47|601.97|604.2|601.7|20
1606760090000|2020-11-30 18:14:50|604.22|601.72|604.06|601.56|604.22|601.72|604|601.5|19
1606760100000|2020-11-30 18:15:00|604.05|601.55|603.88|601.38|604.07|601.57|603.88|601.38|23
1606760110000|2020-11-30 18:15:10|603.81|601.31|603.8|601.3|603.81|601.31|603.79|601.29|5
1606760120000|2020-11-30 18:15:20|603.81|601.31|604|601.5|604|601.5|603.76|601.26|22
1606760130000|2020-11-30 18:15:30|604.03|601.53|604.13|601.63|604.35|601.85|604|601.5|26
1606760140000|2020-11-30 18:15:40|604.05|601.55|603.77|601.27|604.05|601.55|603.75|601.25|26
1606760150000|2020-11-30 18:15:50|603.78|601.28|604.09|601.59|604.09|601.59|603.75|601.25|30
1606760160000|2020-11-30 18:16:00|604.1|601.6|604.07|601.57|604.18|601.68|604.07|601.57|15
1606760170000|2020-11-30 18:16:10|604|601.5|603.79|601.29|604.04|601.54|603.78|601.28|21
1606760180000|2020-11-30 18:16:20|603.83|601.33|603.87|601.37|603.93|601.43|603.83|601.33|22
1606760190000|2020-11-30 18:16:30|603.88|601.38|603.61|601.11|603.9|601.4|603.52|601.02|30
1606760200000|2020-11-30 18:16:40|603.63|601.13|603.62|601.12|603.66|601.16|603.62|601.12|21
1606760210000|2020-11-30 18:16:50|603.63|601.13|603.73|601.23|603.73|601.23|603.61|601.11|20
1606760220000|2020-11-30 18:17:00|603.72|601.22|603.74|601.24|603.78|601.28|603.67|601.17|24
1606760230000|2020-11-30 18:17:10|603.76|601.26|603.61|601.11|603.76|601.26|603.58|601.08|26
1606760240000|2020-11-30 18:17:20|603.62|601.12|603.41|600.91|603.7|601.2|603.41|600.91|19
1606760250000|2020-11-30 18:17:30|603.45|600.95|603.37|600.87|603.45|600.95|603.35|600.85|25
1606760260000|2020-11-30 18:17:40|603.42|600.92|603.12|600.62|603.43|600.93|603.04|600.54|24
1606760270000|2020-11-30 18:17:50|603.11|600.61|603.15|600.65|603.19|600.69|603.07|600.57|25
1606760280000|2020-11-30 18:18:00|603.16|600.66|603.26|600.76|603.26|600.76|603.13|600.63|30
1606760290000|2020-11-30 18:18:10|603.19|600.69|603.18|600.68|603.24|600.74|603.17|600.67|17
1606760300000|2020-11-30 18:18:20|603.2|600.7|603.32|600.82|603.33|600.83|603.2|600.7|16
1606760310000|2020-11-30 18:18:30|603.29|600.79|603.47|600.97|603.58|601.08|603.28|600.78|29
1606760320000|2020-11-30 18:18:40|603.45|600.95|603.76|601.26|603.76|601.26|603.44|600.94|31
1606760330000|2020-11-30 18:18:50|603.77|601.27|603.83|601.33|603.93|601.43|603.77|601.27|30
1606760340000|2020-11-30 18:19:00|603.86|601.36|604.12|601.62|604.12|601.62|603.78|601.28|23
1606760350000|2020-11-30 18:19:10|604.13|601.63|603.88|601.38|604.13|601.63|603.88|601.38|26
1606760360000|2020-11-30 18:19:20|603.89|601.39|604.54|602.04|604.54|602.04|603.89|601.39|34
1606760370000|2020-11-30 18:19:30|604.58|602.08|604.71|602.21|604.73|602.23|604.53|602.03|18
1606760380000|2020-11-30 18:19:40|604.72|602.22|604.68|602.18|604.74|602.24|604.59|602.09|31
1606760390000|2020-11-30 18:19:50|604.67|602.17|604.64|602.14|605.01|602.51|604.63|602.13|29
1606760400000|2020-11-30 18:20:00|604.63|602.13|604.57|602.07|604.64|602.14|604.56|602.06|19
1606760410000|2020-11-30 18:20:10|604.56|602.06|604.73|602.23|604.79|602.29|604.56|602.06|30
1606760420000|2020-11-30 18:20:20|604.74|602.24|604.54|602.04|604.8|602.3|604.54|602.04|26
1606760430000|2020-11-30 18:20:30|604.53|602.03|604.47|601.97|604.53|602.03|604.27|601.77|24
1606760440000|2020-11-30 18:20:40|604.5|602|604.44|601.94|604.51|602.01|604.29|601.79|33
1606760450000|2020-11-30 18:20:50|604.42|601.92|604.66|602.16|604.78|602.28|604.4|601.9|29
1606760460000|2020-11-30 18:21:00|604.64|602.14|604.6|602.1|604.71|602.21|604.54|602.04|30
1606760470000|2020-11-30 18:21:10|604.61|602.11|604.58|602.08|604.61|602.11|604.54|602.04|13
1606760480000|2020-11-30 18:21:20|604.55|602.05|604.57|602.07|604.59|602.09|604.49|601.99|23
1606760490000|2020-11-30 18:21:30|604.58|602.08|604.62|602.12|604.63|602.13|604.54|602.04|21
1606760500000|2020-11-30 18:21:40|604.63|602.13|604.64|602.14|604.64|602.14|604.61|602.11|11
1606760510000|2020-11-30 18:21:50|604.63|602.13|604.29|601.79|604.63|602.13|604.29|601.79|25
1606760520000|2020-11-30 18:22:00|604.32|601.82|603.99|601.49|604.35|601.85|603.99|601.49|32
1606760530000|2020-11-30 18:22:10|604|601.5|603.97|601.47|604.04|601.54|603.95|601.45|26
1606760540000|2020-11-30 18:22:20|603.95|601.45|603.74|601.24|603.98|601.48|603.65|601.15|27
1606760550000|2020-11-30 18:22:30|603.7|601.2|603.44|600.94|603.72|601.22|603.44|600.94|32
1606760560000|2020-11-30 18:22:40|603.35|600.85|603.26|600.76|603.43|600.93|603.23|600.73|32
1606760570000|2020-11-30 18:22:50|603.25|600.75|603|600.5|603.32|600.82|602.99|600.49|29
1606760580000|2020-11-30 18:23:00|603.05|600.55|602.57|600.07|603.16|600.66|602.57|600.07|27
1606760590000|2020-11-30 18:23:10|602.58|600.08|602.1|599.6|602.58|600.08|602.09|599.59|33
1606760600000|2020-11-30 18:23:20|602.13|599.63|602.1|599.6|602.16|599.66|601.91|599.41|25
1606760610000|2020-11-30 18:23:30|602.09|599.59|601.86|599.36|602.1|599.6|601.86|599.36|29
1606760620000|2020-11-30 18:23:40|601.89|599.39|601.94|599.44|602.04|599.54|601.83|599.33|20
1606760630000|2020-11-30 18:23:50|601.93|599.43|601.72|599.22|602.04|599.54|601.58|599.08|27
1606760640000|2020-11-30 18:24:00|601.71|599.21|601.88|599.38|601.97|599.47|601.65|599.15|25
1606760650000|2020-11-30 18:24:10|601.87|599.37|601.58|599.08|601.89|599.39|601.53|599.03|25
1606760660000|2020-11-30 18:24:20|601.59|599.09|601.7|599.2|601.85|599.35|601.59|599.09|31
1606760670000|2020-11-30 18:24:30|601.69|599.19|601.19|598.69|601.69|599.19|601.19|598.69|31
1606760680000|2020-11-30 18:24:40|601.16|598.66|600.87|598.37|601.16|598.66|600.75|598.25|31
1606760690000|2020-11-30 18:24:50|600.88|598.38|600.88|598.38|601|598.5|600.84|598.34|29
1606760700000|2020-11-30 18:25:00|600.96|598.46|601.11|598.61|601.11|598.61|600.9|598.4|26
1606760710000|2020-11-30 18:25:10|601.1|598.6|601.22|598.72|601.46|598.96|601.07|598.57|28
1606760720000|2020-11-30 18:25:20|601.15|598.65|601.48|598.98|601.48|598.98|601.15|598.65|21
1606760730000|2020-11-30 18:25:30|601.43|598.93|601.44|598.94|601.49|598.99|601.39|598.89|26
1606760740000|2020-11-30 18:25:40|601.46|598.96|601.43|598.93|601.5|599|601.38|598.88|33
1606760750000|2020-11-30 18:25:50|601.54|599.04|601.52|599.02|601.6|599.1|601.52|599.02|26
1606760760000|2020-11-30 18:26:00|601.5|599|601.67|599.17|601.73|599.23|601.49|598.99|28
1606760770000|2020-11-30 18:26:10|601.66|599.16|601.77|599.27|601.78|599.28|601.66|599.16|21
1606760780000|2020-11-30 18:26:20|601.8|599.3|601.71|599.21|601.8|599.3|601.67|599.17|25
1606760790000|2020-11-30 18:26:30|601.69|599.19|602.28|599.78|602.35|599.85|601.68|599.18|36
1606760800000|2020-11-30 18:26:40|602.24|599.74|602.27|599.77|602.48|599.98|602.19|599.69|34
1606760810000|2020-11-30 18:26:50|602.28|599.78|602.72|600.22|602.74|600.24|602.14|599.64|23
1606760820000|2020-11-30 18:27:00|602.74|600.24|602.44|599.94|602.75|600.25|602.44|599.94|27
1606760830000|2020-11-30 18:27:10|602.35|599.85|602|599.5|602.35|599.85|602|599.5|34
1606760840000|2020-11-30 18:27:20|602.01|599.51|602.09|599.59|602.12|599.62|602.01|599.51|23
1606760850000|2020-11-30 18:27:30|602.12|599.62|602.22|599.72|602.24|599.74|602.09|599.59|17
1606760860000|2020-11-30 18:27:40|602.23|599.73|602.21|599.71|602.24|599.74|602.19|599.69|16
1606760870000|2020-11-30 18:27:50|602.17|599.67|602.3|599.8|602.3|599.8|602.08|599.58|24
1606760880000|2020-11-30 18:28:00|602.29|599.79|602.2|599.7|602.33|599.83|602.2|599.7|16
1606760890000|2020-11-30 18:28:10|602.21|599.71|602.11|599.61|602.22|599.72|602.07|599.57|20
1606760900000|2020-11-30 18:28:20|602.13|599.63|602.12|599.62|602.25|599.75|602.09|599.59|23
1606760910000|2020-11-30 18:28:30|602.13|599.63|602.16|599.66|602.17|599.67|602.03|599.53|18
1606760920000|2020-11-30 18:28:40|602.11|599.61|602.12|599.62|602.16|599.66|602.03|599.53|14
1606760930000|2020-11-30 18:28:50|602.07|599.57|602.11|599.61|602.11|599.61|601.93|599.43|15
1606760940000|2020-11-30 18:29:00|602.1|599.6|602.34|599.84|602.36|599.86|602.1|599.6|11
1606760950000|2020-11-30 18:29:10|602.33|599.83|602.7|600.2|602.76|600.26|602.33|599.83|19
1606760960000|2020-11-30 18:29:20|602.68|600.18|602.63|600.13|602.74|600.24|602.61|600.11|31
1606760970000|2020-11-30 18:29:30|602.58|600.08|602.49|599.99|602.59|600.09|602.41|599.91|25
1606760980000|2020-11-30 18:29:40|602.56|600.06|602.66|600.16|602.68|600.18|602.52|600.02|25
1606760990000|2020-11-30 18:29:50|602.65|600.15|602.79|600.29|602.88|600.38|602.64|600.14|18
1606761000000|2020-11-30 18:30:00|602.77|600.27|602.68|600.18|602.8|600.3|602.68|600.18|12
1606761010000|2020-11-30 18:30:10|602.66|600.16|602.65|600.15|602.74|600.24|602.65|600.15|23
1606761020000|2020-11-30 18:30:20|602.76|600.26|602.6|600.1|602.76|600.26|602.6|600.1|23
1606761030000|2020-11-30 18:30:30|602.61|600.11|602.52|600.02|602.64|600.14|602.51|600.01|26
1606761040000|2020-11-30 18:30:40|602.56|600.06|602.51|600.01|602.56|600.06|602.51|600.01|21
1606761050000|2020-11-30 18:30:50|602.52|600.02|602.14|599.64|602.52|600.02|602.14|599.64|29
1606761060000|2020-11-30 18:31:00|601.99|599.49|602.12|599.62|602.12|599.62|601.95|599.45|26
1606761070000|2020-11-30 18:31:10|602.13|599.63|602.46|599.96|602.47|599.97|602.13|599.63|25
1606761080000|2020-11-30 18:31:20|602.51|600.01|602.66|600.16|602.68|600.18|602.51|600.01|20
1606761090000|2020-11-30 18:31:30|602.64|600.14|602.64|600.14|602.72|600.22|602.54|600.04|30
1606761100000|2020-11-30 18:31:40|602.72|600.22|602.51|600.01|602.74|600.24|602.51|600.01|28
1606761110000|2020-11-30 18:31:50|602.49|599.99|602.02|599.52|602.51|600.01|602.02|599.52|28
1606761120000|2020-11-30 18:32:00|601.99|599.49|601.88|599.38|602.09|599.59|601.87|599.37|28
1606761130000|2020-11-30 18:32:10|601.89|599.39|602.01|599.51|602.15|599.65|601.73|599.23|35
1606761140000|2020-11-30 18:32:20|601.95|599.45|601.85|599.35|602|599.5|601.81|599.31|28
1606761150000|2020-11-30 18:32:30|601.84|599.34|602.27|599.77|602.28|599.78|601.83|599.33|27
1606761160000|2020-11-30 18:32:40|602.29|599.79|602.31|599.81|602.33|599.83|602.06|599.56|28
1606761170000|2020-11-30 18:32:50|602.3|599.8|602.07|599.57|602.3|599.8|602.04|599.54|27
1606761180000|2020-11-30 18:33:00|602.06|599.56|602.12|599.62|602.15|599.65|602.04|599.54|27
1606761190000|2020-11-30 18:33:10|602.11|599.61|602.25|599.75|602.25|599.75|602.01|599.51|27
1606761200000|2020-11-30 18:33:20|602.23|599.73|602.35|599.85|602.45|599.95|602.23|599.73|25
1606761210000|2020-11-30 18:33:30|602.36|599.86|602.3|599.8|602.41|599.91|602.24|599.74|26
1606761220000|2020-11-30 18:33:40|602.27|599.77|601.98|599.48|602.27|599.77|601.87|599.37|34
1606761230000|2020-11-30 18:33:50|601.99|599.49|601.82|599.32|601.99|599.49|601.8|599.3|24
1606761240000|2020-11-30 18:34:00|601.81|599.31|602.15|599.65|602.19|599.69|601.81|599.31|27
1606761250000|2020-11-30 18:34:10|602.17|599.67|602.25|599.75|602.34|599.84|602.17|599.67|23
1606761260000|2020-11-30 18:34:20|602.27|599.77|602.47|599.97|602.47|599.97|602.13|599.63|30
1606761270000|2020-11-30 18:34:30|602.48|599.98|602.36|599.86|602.48|599.98|602.31|599.81|22
1606761280000|2020-11-30 18:34:40|602.4|599.9|602.43|599.93|602.44|599.94|602.26|599.76|25
1606761290000|2020-11-30 18:34:50|602.42|599.92|602.72|600.22|602.72|600.22|602.41|599.91|22
1606761300000|2020-11-30 18:35:00|602.73|600.23|602.65|600.15|602.73|600.23|602.59|600.09|16
1606761310000|2020-11-30 18:35:10|602.67|600.17|602.53|600.03|602.71|600.21|602.53|600.03|25
1606761320000|2020-11-30 18:35:20|602.52|600.02|602.61|600.11|602.63|600.13|602.52|600.02|18
1606761330000|2020-11-30 18:35:30|602.62|600.12|602.63|600.13|602.63|600.13|602.55|600.05|19
1606761340000|2020-11-30 18:35:40|602.65|600.15|602.49|599.99|602.66|600.16|602.46|599.96|19
1606761350000|2020-11-30 18:35:50|602.46|599.96|602.21|599.71|602.46|599.96|602.2|599.7|29
1606761360000|2020-11-30 18:36:00|602.23|599.73|602|599.5|602.24|599.74|601.86|599.36|30
1606761370000|2020-11-30 18:36:10|601.98|599.48|601.92|599.42|602.03|599.53|601.89|599.39|27
1606761380000|2020-11-30 18:36:20|601.94|599.44|602.07|599.57|602.12|599.62|601.94|599.44|27
1606761390000|2020-11-30 18:36:30|602.06|599.56|601.66|599.16|602.09|599.59|601.66|599.16|31
1606761400000|2020-11-30 18:36:40|601.65|599.15|601.78|599.28|601.79|599.29|601.63|599.13|30
1606761410000|2020-11-30 18:36:50|601.77|599.27|601.74|599.24|601.79|599.29|601.72|599.22|16
1606761420000|2020-11-30 18:37:00|601.73|599.23|601.81|599.31|601.81|599.31|601.73|599.23|13
1606761430000|2020-11-30 18:37:10|601.8|599.3|602.05|599.55|602.05|599.55|601.79|599.29|21
1606761440000|2020-11-30 18:37:20|602.03|599.53|602.05|599.55|602.15|599.65|601.99|599.49|23
1606761450000|2020-11-30 18:37:30|602.09|599.59|602.25|599.75|602.25|599.75|601.88|599.38|30
1606761460000|2020-11-30 18:37:40|602.2|599.7|602.4|599.9|602.58|600.08|602.15|599.65|28
1606761470000|2020-11-30 18:37:50|602.44|599.94|602.43|599.93|602.51|600.01|602.39|599.89|24
1606761480000|2020-11-30 18:38:00|602.42|599.92|602.63|600.13|602.73|600.23|602.4|599.9|29
1606761490000|2020-11-30 18:38:10|602.65|600.15|602.79|600.29|602.8|600.3|602.65|600.15|28
1606761500000|2020-11-30 18:38:20|602.8|600.3|602.8|600.3|602.86|600.36|602.77|600.27|26
1606761510000|2020-11-30 18:38:30|602.79|600.29|603.06|600.56|603.06|600.56|602.77|600.27|26
1606761520000|2020-11-30 18:38:40|602.92|600.42|603.33|600.83|603.44|600.94|602.91|600.41|25
1606761530000|2020-11-30 18:38:50|603.35|600.85|603.02|600.52|603.35|600.85|602.98|600.48|31
1606761540000|2020-11-30 18:39:00|603.06|600.56|603.23|600.73|603.26|600.76|602.96|600.46|31
1606761550000|2020-11-30 18:39:10|603.32|600.82|603.45|600.95|603.5|601|603.18|600.68|26
1606761560000|2020-11-30 18:39:20|603.43|600.93|603.58|601.08|603.58|601.08|603.43|600.93|16
1606761570000|2020-11-30 18:39:30|603.59|601.09|603.5|601|603.59|601.09|603.48|600.98|30
1606761580000|2020-11-30 18:39:40|603.49|600.99|603.46|600.96|603.54|601.04|603.44|600.94|26
1606761590000|2020-11-30 18:39:50|603.47|600.97|603.46|600.96|603.47|600.97|603.45|600.95|17
1606761600000|2020-11-30 18:40:00|603.43|600.93|603.3|600.8|603.45|600.95|603.2|600.7|28
1606761610000|2020-11-30 18:40:10|603.31|600.81|603.3|600.8|603.32|600.82|603.25|600.75|23
1606761620000|2020-11-30 18:40:20|603.31|600.81|603.27|600.77|603.31|600.81|603.24|600.74|23
1606761630000|2020-11-30 18:40:30|603.25|600.75|603.29|600.79|603.31|600.81|603.25|600.75|22
1606761640000|2020-11-30 18:40:40|603.28|600.78|603.3|600.8|603.34|600.84|603.28|600.78|12
1606761650000|2020-11-30 18:40:50|603.34|600.84|603.3|600.8|603.35|600.85|603.29|600.79|12
1606761660000|2020-11-30 18:41:00|603.34|600.84|603.24|600.74|603.34|600.84|603.2|600.7|24
1606761670000|2020-11-30 18:41:10|603.25|600.75|603.15|600.65|603.28|600.78|603.15|600.65|24
1606761680000|2020-11-30 18:41:20|603.2|600.7|603.13|600.63|603.2|600.7|603.12|600.62|16
1606761690000|2020-11-30 18:41:30|603.15|600.65|603.07|600.57|603.15|600.65|603.07|600.57|16
1606761700000|2020-11-30 18:41:40|603.1|600.6|603.21|600.71|603.21|600.71|603.03|600.53|17
1606761710000|2020-11-30 18:41:50|603.23|600.73|603.28|600.78|603.3|600.8|603.2|600.7|12
1606761720000|2020-11-30 18:42:00|603.25|600.75|603.22|600.72|603.28|600.78|603.19|600.69|18
1606761730000|2020-11-30 18:42:10|603.23|600.73|603.23|600.73|603.24|600.74|603.14|600.64|20
1606761740000|2020-11-30 18:42:20|603.24|600.74|603.38|600.88|603.4|600.9|603.24|600.74|18
1606761750000|2020-11-30 18:42:30|603.34|600.84|603.33|600.83|603.41|600.91|603.33|600.83|21
1606761760000|2020-11-30 18:42:40|603.35|600.85|603.35|600.85|603.35|600.85|603.35|600.85|1
1606761770000|2020-11-30 18:42:50|603.33|600.83|603.31|600.81|603.36|600.86|603.24|600.74|21
1606761780000|2020-11-30 18:43:00|603.32|600.82|603.2|600.7|603.35|600.85|603.19|600.69|25
1606761790000|2020-11-30 18:43:10|603.18|600.68|603.31|600.81|603.33|600.83|603.16|600.66|19
1606761800000|2020-11-30 18:43:20|603.33|600.83|603.35|600.85|603.35|600.85|603.27|600.77|13
1606761810000|2020-11-30 18:43:30|603.31|600.81|603.31|600.81|603.34|600.84|603.31|600.81|12
1606761820000|2020-11-30 18:43:40|603.3|600.8|603.29|600.79|603.32|600.82|603.29|600.79|5
1606761830000|2020-11-30 18:43:50|603.3|600.8|603.58|601.08|603.6|601.1|603.3|600.8|27
1606761840000|2020-11-30 18:44:00|603.57|601.07|603.61|601.11|603.61|601.11|603.49|600.99|22
1606761850000|2020-11-30 18:44:10|603.67|601.17|603.89|601.39|603.91|601.41|603.67|601.17|29
1606761860000|2020-11-30 18:44:20|603.96|601.46|604.46|601.96|604.5|602|603.78|601.28|28
1606761870000|2020-11-30 18:44:30|604.47|601.97|604.55|602.05|604.6|602.1|604.41|601.91|21
1606761880000|2020-11-30 18:44:40|604.59|602.09|604.38|601.88|604.61|602.11|604.32|601.82|32
1606761890000|2020-11-30 18:44:50|604.37|601.87|604.63|602.13|604.67|602.17|604.35|601.85|31
1606761900000|2020-11-30 18:45:00|604.67|602.17|604.66|602.16|604.69|602.19|604.58|602.08|22
1606761910000|2020-11-30 18:45:10|604.67|602.17|604.47|601.97|604.67|602.17|604.46|601.96|22
1606761920000|2020-11-30 18:45:20|604.46|601.96|604.41|601.91|604.51|602.01|604.39|601.89|26
1606761930000|2020-11-30 18:45:30|604.44|601.94|604.65|602.15|604.65|602.15|604.34|601.84|24
1606761940000|2020-11-30 18:45:40|604.64|602.14|604.53|602.03|604.64|602.14|604.53|602.03|18
1606761950000|2020-11-30 18:45:50|604.52|602.02|604.24|601.74|604.52|602.02|604.15|601.65|26
1606761960000|2020-11-30 18:46:00|604.23|601.73|604.2|601.7|604.23|601.73|604.12|601.62|22
1606761970000|2020-11-30 18:46:10|604.19|601.69|604.15|601.65|604.2|601.7|604.11|601.61|20
1606761980000|2020-11-30 18:46:20|604.14|601.64|604.12|601.62|604.16|601.66|604.12|601.62|10
1606761990000|2020-11-30 18:46:30|604.13|601.63|604.34|601.84|604.34|601.84|604.12|601.62|24
1606762000000|2020-11-30 18:46:40|604.35|601.85|604.19|601.69|604.35|601.85|604.14|601.64|25
1606762010000|2020-11-30 18:46:50|604.16|601.66|604.22|601.72|604.24|601.74|604.14|601.64|23
1606762020000|2020-11-30 18:47:00|604.23|601.73|604.25|601.75|604.26|601.76|604.23|601.73|10
1606762030000|2020-11-30 18:47:10|604.27|601.77|604.2|601.7|604.27|601.77|604.17|601.67|14
1606762040000|2020-11-30 18:47:20|604.21|601.71|604.24|601.74|604.26|601.76|604.2|601.7|14
1606762050000|2020-11-30 18:47:30|604.22|601.72|604.2|601.7|604.22|601.72|604.16|601.66|19
1606762060000|2020-11-30 18:47:40|604.18|601.68|604.18|601.68|604.19|601.69|604.16|601.66|9
1606762070000|2020-11-30 18:47:50|604.17|601.67|604.08|601.58|604.17|601.67|604.01|601.51|25
1606762080000|2020-11-30 18:48:00|604.05|601.55|604.05|601.55|604.08|601.58|603.94|601.44|22
1606762090000|2020-11-30 18:48:10|604.04|601.54|604|601.5|604.07|601.57|603.97|601.47|25
1606762100000|2020-11-30 18:48:20|603.99|601.49|604.01|601.51|604.02|601.52|603.98|601.48|19
1606762110000|2020-11-30 18:48:30|604|601.5|603.99|601.49|604.02|601.52|603.95|601.45|23
1606762120000|2020-11-30 18:48:40|604|601.5|603.92|601.42|604.01|601.51|603.9|601.4|22
1606762130000|2020-11-30 18:48:50|603.9|601.4|603.89|601.39|603.97|601.47|603.89|601.39|18
1606762140000|2020-11-30 18:49:00|603.91|601.41|604.16|601.66|604.16|601.66|603.91|601.41|26
1606762150000|2020-11-30 18:49:10|604.15|601.65|604.16|601.66|604.18|601.68|604.13|601.63|20
1606762160000|2020-11-30 18:49:20|604.14|601.64|604.11|601.61|604.17|601.67|604.11|601.61|20
1606762170000|2020-11-30 18:49:30|604.12|601.62|604.11|601.61|604.15|601.65|604.06|601.56|23
1606762180000|2020-11-30 18:49:40|604.1|601.6|604.13|601.63|604.15|601.65|604.07|601.57|21
1606762190000|2020-11-30 18:49:50|604.12|601.62|604.1|601.6|604.14|601.64|604.09|601.59|18
1606762200000|2020-11-30 18:50:00|604.15|601.65|603.9|601.4|604.15|601.65|603.9|601.4|25
1606762210000|2020-11-30 18:50:10|603.95|601.45|603.82|601.32|603.98|601.48|603.82|601.32|29
1606762220000|2020-11-30 18:50:20|603.81|601.31|603.54|601.04|603.81|601.31|603.44|600.94|28
1606762230000|2020-11-30 18:50:30|603.63|601.13|603.18|600.68|603.65|601.15|603.18|600.68|32
1606762240000|2020-11-30 18:50:40|603.19|600.69|603.02|600.52|603.19|600.69|602.95|600.45|29
1606762250000|2020-11-30 18:50:50|603.03|600.53|603.07|600.57|603.13|600.63|603|600.5|20
1606762260000|2020-11-30 18:51:00|603.08|600.58|603.45|600.95|603.46|600.96|603.08|600.58|34
1606762270000|2020-11-30 18:51:10|603.43|600.93|603.39|600.89|603.46|600.96|603.35|600.85|19
1606762280000|2020-11-30 18:51:20|603.37|600.87|603.37|600.87|603.42|600.92|603.3|600.8|24
1606762290000|2020-11-30 18:51:30|603.34|600.84|603.26|600.76|603.41|600.91|603.25|600.75|22
1606762300000|2020-11-30 18:51:40|603.34|600.84|603.17|600.67|603.35|600.85|603.16|600.66|28
1606762310000|2020-11-30 18:51:50|603.18|600.68|603.22|600.72|603.26|600.76|603.06|600.56|28
1606762320000|2020-11-30 18:52:00|603.23|600.73|603.14|600.64|603.3|600.8|603.14|600.64|24
1606762330000|2020-11-30 18:52:10|603.15|600.65|603.13|600.63|603.23|600.73|603.13|600.63|22
1606762340000|2020-11-30 18:52:20|603.12|600.62|603.28|600.78|603.29|600.79|603.11|600.61|23
1606762350000|2020-11-30 18:52:30|603.29|600.79|603.21|600.71|603.31|600.81|603.19|600.69|17
1606762360000|2020-11-30 18:52:40|603.19|600.69|602.63|600.13|603.19|600.69|602.62|600.12|32
1606762370000|2020-11-30 18:52:50|602.61|600.11|602.3|599.8|602.62|600.12|602.27|599.77|27
1606762380000|2020-11-30 18:53:00|602.31|599.81|601.86|599.36|602.33|599.83|601.86|599.36|21
1606762390000|2020-11-30 18:53:10|601.74|599.24|601.36|598.86|601.76|599.26|601.33|598.83|30
1606762400000|2020-11-30 18:53:20|601.34|598.84|601.15|598.65|601.4|598.9|601.15|598.65|31
1606762410000|2020-11-30 18:53:30|601.17|598.67|601.17|598.67|601.37|598.87|601.15|598.65|25
1606762420000|2020-11-30 18:53:40|601.15|598.65|600.26|597.76|601.16|598.66|600.19|597.69|32
1606762430000|2020-11-30 18:53:50|600.31|597.81|600.61|598.11|600.68|598.18|600.22|597.72|31
1606762440000|2020-11-30 18:54:00|600.53|598.03|600.6|598.1|600.63|598.13|600.44|597.94|35
1606762450000|2020-11-30 18:54:10|600.59|598.09|600.38|597.88|600.59|598.09|600.31|597.81|28
1606762460000|2020-11-30 18:54:20|600.34|597.84|600.64|598.14|600.64|598.14|600.32|597.82|31
1606762470000|2020-11-30 18:54:30|600.67|598.17|600.79|598.29|600.87|598.37|600.63|598.13|33
1606762480000|2020-11-30 18:54:40|600.81|598.31|600.29|597.79|600.84|598.34|600.28|597.78|31
1606762490000|2020-11-30 18:54:50|600.28|597.78|600.55|598.05|600.56|598.06|600.18|597.68|30
1606762500000|2020-11-30 18:55:00|600.62|598.12|600.45|597.95|600.62|598.12|600.43|597.93|28
1606762510000|2020-11-30 18:55:10|600.43|597.93|600.58|598.08|600.58|598.08|600.24|597.74|32
1606762520000|2020-11-30 18:55:20|600.67|598.17|600.62|598.12|600.69|598.19|600.55|598.05|17
1606762530000|2020-11-30 18:55:30|600.56|598.06|600.53|598.03|600.58|598.08|600.53|598.03|26
1606762540000|2020-11-30 18:55:40|600.54|598.04|600.42|597.92|600.56|598.06|600.42|597.92|31
1606762550000|2020-11-30 18:55:50|600.39|597.89|600.27|597.77|600.4|597.9|600.11|597.61|22
1606762560000|2020-11-30 18:56:00|600.28|597.78|600.02|597.52|600.28|597.78|600.01|597.51|22
1606762570000|2020-11-30 18:56:10|600.03|597.53|600.23|597.73|600.25|597.75|600.02|597.52|17
1606762580000|2020-11-30 18:56:20|600.24|597.74|600.37|597.87|600.4|597.9|600.18|597.68|25
1606762590000|2020-11-30 18:56:30|600.39|597.89|600.37|597.87|600.49|597.99|600.32|597.82|26
1606762600000|2020-11-30 18:56:40|600.36|597.86|600.09|597.59|600.37|597.87|600.02|597.52|29
1606762610000|2020-11-30 18:56:50|600.11|597.61|599.84|597.34|600.19|597.69|599.84|597.34|30
1606762620000|2020-11-30 18:57:00|599.83|597.33|599.53|597.03|599.83|597.33|599.53|597.03|32
1606762630000|2020-11-30 18:57:10|599.55|597.05|599.34|596.84|599.55|597.05|599.16|596.66|29
1606762640000|2020-11-30 18:57:20|599.36|596.86|599.16|596.66|599.37|596.87|599.09|596.59|34
1606762650000|2020-11-30 18:57:30|599.17|596.67|599.18|596.68|599.19|596.69|599.14|596.64|16
1606762660000|2020-11-30 18:57:40|599.2|596.7|599.51|597.01|599.54|597.04|599.2|596.7|20
1606762670000|2020-11-30 18:57:50|599.5|597|599.59|597.09|599.71|597.21|599.5|597|24
1606762680000|2020-11-30 18:58:00|599.6|597.1|599.54|597.04|599.61|597.11|599.54|597.04|20
1606762690000|2020-11-30 18:58:10|599.55|597.05|599.33|596.83|599.57|597.07|599.17|596.67|32
1606762700000|2020-11-30 18:58:20|599.34|596.84|599.45|596.95|599.47|596.97|599.22|596.72|32
1606762710000|2020-11-30 18:58:30|599.46|596.96|599.6|597.1|599.66|597.16|599.46|596.96|26
1606762720000|2020-11-30 18:58:40|599.64|597.14|599.9|597.4|599.95|597.45|599.64|597.14|25
1606762730000|2020-11-30 18:58:50|599.87|597.37|599.58|597.08|599.87|597.37|599.57|597.07|27
1606762740000|2020-11-30 18:59:00|599.54|597.04|599.88|597.38|599.88|597.38|599.51|597.01|27
1606762750000|2020-11-30 18:59:10|599.87|597.37|599.45|596.95|599.94|597.44|599.45|596.95|23
1606762760000|2020-11-30 18:59:20|599.47|596.97|599.51|597.01|599.51|597.01|599.45|596.95|18
1606762770000|2020-11-30 18:59:30|599.52|597.02|599.23|596.73|599.53|597.03|599.23|596.73|17
1606762780000|2020-11-30 18:59:40|599.24|596.74|599.41|596.91|599.41|596.91|598.92|596.42|30
1606762790000|2020-11-30 18:59:50|599.43|596.93|599.44|596.94|599.47|596.97|599.35|596.85|18
1606762800000|2020-11-30 19:00:00|599.46|596.96|599.2|596.7|599.46|596.96|599.11|596.61|26
1606762810000|2020-11-30 19:00:10|599.19|596.69|598.9|596.4|599.2|596.7|598.9|596.4|26
1606762820000|2020-11-30 19:00:20|598.86|596.36|598.49|595.99|598.86|596.36|598.23|595.73|33
1606762830000|2020-11-30 19:00:30|598.5|596|598.79|596.29|598.98|596.48|598.5|596|33
1606762840000|2020-11-30 19:00:40|598.85|596.35|598.87|596.37|598.97|596.47|598.78|596.28|31
1606762850000|2020-11-30 19:00:50|598.85|596.35|598.99|596.49|599.05|596.55|598.83|596.33|26
1606762860000|2020-11-30 19:01:00|599.02|596.52|598.78|596.28|599.02|596.52|598.56|596.06|30
1606762870000|2020-11-30 19:01:10|598.79|596.29|599.04|596.54|599.05|596.55|598.77|596.27|27
1606762880000|2020-11-30 19:01:20|599|596.5|599.08|596.58|599.18|596.68|599|596.5|31
1606762890000|2020-11-30 19:01:30|599.09|596.59|599.28|596.78|599.3|596.8|599.06|596.56|23
1606762900000|2020-11-30 19:01:40|599.26|596.76|599.39|596.89|599.51|597.01|599.26|596.76|28
1606762910000|2020-11-30 19:01:50|599.4|596.9|599.96|597.46|599.98|597.48|599.39|596.89|34
1606762920000|2020-11-30 19:02:00|600.06|597.56|600.5|598|600.81|598.31|600.06|597.56|31
1606762930000|2020-11-30 19:02:10|600.58|598.08|600.82|598.32|600.92|598.42|600.49|597.99|30
1606762940000|2020-11-30 19:02:20|600.81|598.31|600.28|597.78|600.83|598.33|600.24|597.74|35
1606762950000|2020-11-30 19:02:30|600.26|597.76|600.03|597.53|600.33|597.83|600.03|597.53|26
1606762960000|2020-11-30 19:02:40|600.07|597.57|599.38|596.88|600.15|597.65|599.38|596.88|36
1606762970000|2020-11-30 19:02:50|599.39|596.89|599.34|596.84|599.51|597.01|599.34|596.84|26
1606762980000|2020-11-30 19:03:00|599.36|596.86|599.63|597.13|599.63|597.13|599.32|596.82|28
1606762990000|2020-11-30 19:03:10|599.62|597.12|599.47|596.97|599.71|597.21|599.47|596.97|32
1606763000000|2020-11-30 19:03:20|599.5|597|599.75|597.25|599.86|597.36|599.5|597|21
1606763010000|2020-11-30 19:03:30|599.74|597.24|599.38|596.88|599.74|597.24|599.38|596.88|23
1606763020000|2020-11-30 19:03:40|599.41|596.91|599.98|597.48|599.98|597.48|599.34|596.84|34
1606763030000|2020-11-30 19:03:50|599.99|597.49|600.05|597.55|600.1|597.6|599.97|597.47|18
1606763040000|2020-11-30 19:04:00|600.14|597.64|600|597.5|600.14|597.64|600|597.5|24
1606763050000|2020-11-30 19:04:10|600.08|597.58|600.26|597.76|600.3|597.8|600.08|597.58|31
1606763060000|2020-11-30 19:04:20|600.23|597.73|600.13|597.63|600.26|597.76|600.13|597.63|23
1606763070000|2020-11-30 19:04:30|600.15|597.65|600.17|597.67|600.18|597.68|600.11|597.61|24
1606763080000|2020-11-30 19:04:40|600.15|597.65|600.15|597.65|600.22|597.72|600.14|597.64|20
1606763090000|2020-11-30 19:04:50|600.14|597.64|600.5|598|600.5|598|600.14|597.64|30
1606763100000|2020-11-30 19:05:00|600.47|597.97|600.26|597.76|600.47|597.97|600.2|597.7|26
1606763110000|2020-11-30 19:05:10|600.27|597.77|600.21|597.71|600.27|597.77|600.17|597.67|19
1606763120000|2020-11-30 19:05:20|600.23|597.73|600.18|597.68|600.26|597.76|600.18|597.68|16
1606763130000|2020-11-30 19:05:30|600.2|597.7|600.03|597.53|600.2|597.7|600|597.5|21
1606763140000|2020-11-30 19:05:40|600.02|597.52|600.22|597.72|600.27|597.77|600.02|597.52|21
1606763150000|2020-11-30 19:05:50|600.23|597.73|600.32|597.82|600.32|597.82|600.21|597.71|17
1606763160000|2020-11-30 19:06:00|600.31|597.81|600.33|597.83|600.34|597.84|600.28|597.78|20
1606763170000|2020-11-30 19:06:10|600.28|597.78|600.24|597.74|600.29|597.79|600.18|597.68|19
1606763180000|2020-11-30 19:06:20|600.25|597.75|600.71|598.21|600.71|598.21|600.25|597.75|23
1606763190000|2020-11-30 19:06:30|600.69|598.19|600.49|597.99|600.7|598.2|600.49|597.99|20
1606763200000|2020-11-30 19:06:40|600.5|598|600.39|597.89|600.5|598|600.39|597.89|13
1606763210000|2020-11-30 19:06:50|600.38|597.88|600.13|597.63|600.43|597.93|600.12|597.62|30
1606763220000|2020-11-30 19:07:00|600.12|597.62|600.09|597.59|600.16|597.66|600.09|597.59|20
1606763230000|2020-11-30 19:07:10|600.1|597.6|599.58|597.08|600.1|597.6|599.58|597.08|23
1606763240000|2020-11-30 19:07:20|599.56|597.06|599.67|597.17|599.69|597.19|599.52|597.02|17
1606763250000|2020-11-30 19:07:30|599.66|597.16|599.76|597.26|599.76|597.26|599.66|597.16|19
1606763260000|2020-11-30 19:07:40|599.75|597.25|599.75|597.25|599.76|597.26|599.68|597.18|23
1606763270000|2020-11-30 19:07:50|599.74|597.24|600.09|597.59|600.09|597.59|599.71|597.21|36
1606763280000|2020-11-30 19:08:00|599.99|597.49|600.31|597.81|600.31|597.81|599.99|597.49|30
1606763290000|2020-11-30 19:08:10|600.29|597.79|600.5|598|600.53|598.03|600.27|597.77|23
1606763300000|2020-11-30 19:08:20|600.51|598.01|600.61|598.11|600.63|598.13|600.4|597.9|14
1606763310000|2020-11-30 19:08:30|600.55|598.05|600.45|597.95|600.62|598.12|600.41|597.91|15
1606763320000|2020-11-30 19:08:40|601.2|598.7|601.32|598.82|601.39|598.89|601.1|598.6|20
1606763330000|2020-11-30 19:08:50|601.33|598.83|602.21|599.71|602.23|599.73|601.33|598.83|27
1606763340000|2020-11-30 19:09:00|602.23|599.73|602.13|599.63|602.23|599.73|602.06|599.56|21
1606763350000|2020-11-30 19:09:10|602.14|599.64|602.22|599.72|602.23|599.73|602.11|599.61|19
1606763360000|2020-11-30 19:09:20|602.18|599.68|602.12|599.62|602.21|599.71|602.12|599.62|9
1606763370000|2020-11-30 19:09:30|602.14|599.64|602.05|599.55|602.19|599.69|602.05|599.55|21
1606763380000|2020-11-30 19:09:40|602.04|599.54|601.92|599.42|602.04|599.54|601.81|599.31|26
1606763390000|2020-11-30 19:09:50|601.93|599.43|602.07|599.57|602.12|599.62|601.93|599.43|21
1606763400000|2020-11-30 19:10:00|602.08|599.58|602.16|599.66|602.2|599.7|602.07|599.57|28
1606763410000|2020-11-30 19:10:10|602.11|599.61|602.05|599.55|602.11|599.61|602.05|599.55|14
1606763420000|2020-11-30 19:10:20|602.03|599.53|601.82|599.32|602.03|599.53|601.73|599.23|32
1606763430000|2020-11-30 19:10:30|601.79|599.29|601.59|599.09|601.79|599.29|601.59|599.09|21
1606763440000|2020-11-30 19:10:40|601.58|599.08|601.52|599.02|601.58|599.08|601.46|598.96|28
1606763450000|2020-11-30 19:10:50|601.53|599.03|601.44|598.94|601.59|599.09|601.35|598.85|25
1606763460000|2020-11-30 19:11:00|601.47|598.97|601.54|599.04|601.54|599.04|601.34|598.84|25
1606763470000|2020-11-30 19:11:10|601.52|599.02|601.17|598.67|601.53|599.03|601.16|598.66|29
1606763480000|2020-11-30 19:11:20|601.14|598.64|601.11|598.61|601.16|598.66|601.11|598.61|18
1606763490000|2020-11-30 19:11:30|601.12|598.62|601.13|598.63|601.14|598.64|601.09|598.59|18
1606763500000|2020-11-30 19:11:40|601.14|598.64|601|598.5|601.14|598.64|600.99|598.49|15
1606763510000|2020-11-30 19:11:50|601.01|598.51|601.21|598.71|601.24|598.74|601|598.5|16
1606763520000|2020-11-30 19:12:00|601.2|598.7|601.03|598.53|601.2|598.7|601.01|598.51|17
1606763530000|2020-11-30 19:12:10|601.04|598.54|601.13|598.63|601.22|598.72|601.03|598.53|19
1606763540000|2020-11-30 19:12:20|601.08|598.58|600.87|598.37|601.08|598.58|600.87|598.37|19
1606763550000|2020-11-30 19:12:30|600.89|598.39|600.93|598.43|600.94|598.44|600.73|598.23|29
1606763560000|2020-11-30 19:12:40|600.92|598.42|600.99|598.49|601.09|598.59|600.9|598.4|21
1606763570000|2020-11-30 19:12:50|600.97|598.47|601.03|598.53|601.09|598.59|600.95|598.45|30
1606763580000|2020-11-30 19:13:00|601.04|598.54|600.98|598.48|601.05|598.55|600.98|598.48|25
1606763590000|2020-11-30 19:13:10|601|598.5|600.83|598.33|601.02|598.52|600.8|598.3|27
1606763600000|2020-11-30 19:13:20|600.84|598.34|600.84|598.34|600.86|598.36|600.81|598.31|21
1606763610000|2020-11-30 19:13:30|600.83|598.33|600.9|598.4|600.92|598.42|600.82|598.32|15
1606763620000|2020-11-30 19:13:40|600.89|598.39|600.91|598.41|600.94|598.44|600.89|598.39|14
1606763630000|2020-11-30 19:13:50|600.89|598.39|600.57|598.07|600.89|598.39|600.57|598.07|22
1606763640000|2020-11-30 19:14:00|600.58|598.08|600.82|598.32|600.98|598.48|600.58|598.08|32
1606763650000|2020-11-30 19:14:10|600.85|598.35|600.81|598.31|600.85|598.35|600.79|598.29|17
1606763660000|2020-11-30 19:14:20|600.83|598.33|601.14|598.64|601.17|598.67|600.83|598.33|24
1606763670000|2020-11-30 19:14:30|601.16|598.66|600.74|598.24|601.16|598.66|600.74|598.24|25
1606763680000|2020-11-30 19:14:40|600.75|598.25|600.65|598.15|600.76|598.26|600.61|598.11|18
1606763690000|2020-11-30 19:14:50|600.64|598.14|600.79|598.29|600.8|598.3|600.61|598.11|22
1606763700000|2020-11-30 19:15:00|600.75|598.25|600.81|598.31|600.85|598.35|600.71|598.21|19
1606763710000|2020-11-30 19:15:10|600.8|598.3|600.74|598.24|600.81|598.31|600.68|598.18|26
1606763720000|2020-11-30 19:15:20|600.73|598.23|600.77|598.27|600.8|598.3|600.7|598.2|15
1606763730000|2020-11-30 19:15:30|600.79|598.29|601.15|598.65|601.15|598.65|600.77|598.27|25
1606763740000|2020-11-30 19:15:40|601.14|598.64|601.37|598.87|601.37|598.87|601.14|598.64|21
1606763750000|2020-11-30 19:15:50|601.32|598.82|601.61|599.11|601.63|599.13|601.32|598.82|23
1606763760000|2020-11-30 19:16:00|601.6|599.1|601.54|599.04|601.6|599.1|601.41|598.91|27
1606763770000|2020-11-30 19:16:10|601.42|598.92|601.69|599.19|601.74|599.24|601.42|598.92|23
1606763780000|2020-11-30 19:16:20|601.7|599.2|601.78|599.28|601.78|599.28|601.64|599.14|32
1606763790000|2020-11-30 19:16:30|601.77|599.27|601.87|599.37|601.93|599.43|601.76|599.26|29
1606763800000|2020-11-30 19:16:40|601.91|599.41|602.44|599.94|602.44|599.94|601.91|599.41|23
1606763810000|2020-11-30 19:16:50|602.46|599.96|602.94|600.44|602.97|600.47|602.3|599.8|34
1606763820000|2020-11-30 19:17:00|602.97|600.47|603.58|601.08|603.59|601.09|602.97|600.47|33
1606763830000|2020-11-30 19:17:10|603.48|600.98|603.63|601.13|603.73|601.23|603.48|600.98|30
1606763840000|2020-11-30 19:17:20|603.53|601.03|603.15|600.65|603.53|601.03|603.1|600.6|29
1606763850000|2020-11-30 19:17:30|603.14|600.64|603.41|600.91|603.42|600.92|603.14|600.64|20
1606763860000|2020-11-30 19:17:40|603.42|600.92|603.48|600.98|603.48|600.98|603.34|600.84|28
1606763870000|2020-11-30 19:17:50|603.5|601|603.64|601.14|603.65|601.15|603.48|600.98|21
1606763880000|2020-11-30 19:18:00|603.63|601.13|603.36|600.86|603.65|601.15|603.35|600.85|29
1606763890000|2020-11-30 19:18:10|603.35|600.85|603.08|600.58|603.35|600.85|603.06|600.56|25
1606763900000|2020-11-30 19:18:20|603.09|600.59|602.92|600.42|603.11|600.61|602.9|600.4|22
1606763910000|2020-11-30 19:18:30|602.91|600.41|602.99|600.49|602.99|600.49|602.89|600.39|18
1606763920000|2020-11-30 19:18:40|602.95|600.45|602.9|600.4|602.95|600.45|602.9|600.4|18
1606763930000|2020-11-30 19:18:50|602.89|600.39|602.76|600.26|602.89|600.39|602.75|600.25|12
1606763940000|2020-11-30 19:19:00|602.74|600.24|602.9|600.4|602.98|600.48|602.74|600.24|14
1606763950000|2020-11-30 19:19:10|602.89|600.39|602.78|600.28|602.91|600.41|602.78|600.28|27
1606763960000|2020-11-30 19:19:20|602.76|600.26|602.7|600.2|602.77|600.27|602.7|600.2|25
1606763970000|2020-11-30 19:19:30|602.72|600.22|602.78|600.28|602.9|600.4|602.7|600.2|25
1606763980000|2020-11-30 19:19:40|602.82|600.32|602.67|600.17|602.84|600.34|602.67|600.17|20
1606763990000|2020-11-30 19:19:50|602.68|600.18|602.67|600.17|602.71|600.21|602.66|600.16|18
1606764000000|2020-11-30 19:20:00|602.66|600.16|602.64|600.14|602.66|600.16|602.59|600.09|15
1606764010000|2020-11-30 19:20:10|602.65|600.15|602.98|600.48|602.98|600.48|602.64|600.14|16
1606764020000|2020-11-30 19:20:20|602.97|600.47|602.89|600.39|603|600.5|602.8|600.3|31
1606764030000|2020-11-30 19:20:30|602.91|600.41|602.96|600.46|602.97|600.47|602.89|600.39|18
1606764040000|2020-11-30 19:20:40|603|600.5|603.19|600.69|603.19|600.69|602.99|600.49|17
1606764050000|2020-11-30 19:20:50|603.2|600.7|603.35|600.85|603.46|600.96|603.2|600.7|23
1606764060000|2020-11-30 19:21:00|603.32|600.82|603.12|600.62|603.36|600.86|603.12|600.62|26
1606764070000|2020-11-30 19:21:10|603.11|600.61|603.03|600.53|603.11|600.61|602.99|600.49|26
1606764080000|2020-11-30 19:21:20|603.04|600.54|603.04|600.54|603.05|600.55|603|600.5|16
1606764090000|2020-11-30 19:21:30|603.05|600.55|602.89|600.39|603.05|600.55|602.88|600.38|18
1606764100000|2020-11-30 19:21:40|602.88|600.38|602.53|600.03|602.88|600.38|602.45|599.95|27
1606764110000|2020-11-30 19:21:50|602.52|600.02|602.49|599.99|602.65|600.15|602.47|599.97|28
1606764120000|2020-11-30 19:22:00|602.48|599.98|602.39|599.89|602.48|599.98|602.37|599.87|15
1606764130000|2020-11-30 19:22:10|602.37|599.87|602.32|599.82|602.41|599.91|602.29|599.79|20
1606764140000|2020-11-30 19:22:20|602.28|599.78|602.33|599.83|602.33|599.83|602.27|599.77|19
1606764150000|2020-11-30 19:22:30|602.34|599.84|602.57|600.07|602.6|600.1|602.32|599.82|21
1606764160000|2020-11-30 19:22:40|602.56|600.06|602.58|600.08|602.59|600.09|602.56|600.06|8
1606764170000|2020-11-30 19:22:50|602.59|600.09|602.59|600.09|602.61|600.11|602.57|600.07|12
1606764180000|2020-11-30 19:23:00|602.6|600.1|602.59|600.09|602.6|600.1|602.58|600.08|9
1606764190000|2020-11-30 19:23:10|602.6|600.1|602.47|599.97|602.6|600.1|602.43|599.93|21
1606764200000|2020-11-30 19:23:20|602.46|599.96|602.27|599.77|602.47|599.97|602.27|599.77|18
1606764210000|2020-11-30 19:23:30|602.28|599.78|602.16|599.66|602.32|599.82|602.02|599.52|32
1606764220000|2020-11-30 19:23:40|602.06|599.56|601.89|599.39|602.08|599.58|601.86|599.36|25
1606764230000|2020-11-30 19:23:50|601.88|599.38|601.9|599.4|601.91|599.41|601.87|599.37|17
1606764240000|2020-11-30 19:24:00|601.87|599.37|602.14|599.64|602.19|599.69|601.87|599.37|15
1606764250000|2020-11-30 19:24:10|602.15|599.65|602.07|599.57|602.15|599.65|602.01|599.51|22
1606764260000|2020-11-30 19:24:20|602.08|599.58|602.67|600.17|602.67|600.17|602.08|599.58|26
1606764270000|2020-11-30 19:24:30|602.66|600.16|602.9|600.4|602.9|600.4|602.63|600.13|26
1606764280000|2020-11-30 19:24:40|602.92|600.42|602.94|600.44|603|600.5|602.92|600.42|14
1606764290000|2020-11-30 19:24:50|602.92|600.42|602.93|600.43|602.94|600.44|602.88|600.38|17
1606764300000|2020-11-30 19:25:00|602.94|600.44|603.23|600.73|603.25|600.75|602.89|600.39|25
1606764310000|2020-11-30 19:25:10|603.25|600.75|603.27|600.77|603.32|600.82|603.22|600.72|23
1606764320000|2020-11-30 19:25:20|603.34|600.84|603.49|600.99|603.54|601.04|603.28|600.78|23
1606764330000|2020-11-30 19:25:30|603.48|600.98|603.62|601.12|603.62|601.12|603.48|600.98|18
1606764340000|2020-11-30 19:25:40|603.61|601.11|603.57|601.07|603.64|601.14|603.56|601.06|19
1606764350000|2020-11-30 19:25:50|603.56|601.06|603.71|601.21|603.71|601.21|603.5|601|24
1606764360000|2020-11-30 19:26:00|603.7|601.2|603.69|601.19|603.75|601.25|603.69|601.19|21
1606764370000|2020-11-30 19:26:10|603.63|601.13|603.3|600.8|603.66|601.16|603.22|600.72|33
1606764380000|2020-11-30 19:26:20|603.31|600.81|603.4|600.9|603.4|600.9|603.29|600.79|15
1606764390000|2020-11-30 19:26:30|603.39|600.89|603.38|600.88|603.4|600.9|603.29|600.79|20
1606764400000|2020-11-30 19:26:40|603.37|600.87|603.52|601.02|603.53|601.03|603.37|600.87|23
1606764410000|2020-11-30 19:26:50|603.53|601.03|603.62|601.12|603.66|601.16|603.48|600.98|26
1606764420000|2020-11-30 19:27:00|603.61|601.11|603.69|601.19|603.73|601.23|603.61|601.11|19
1606764430000|2020-11-30 19:27:10|603.71|601.21|603.65|601.15|603.84|601.34|603.63|601.13|24
1606764440000|2020-11-30 19:27:20|603.64|601.14|603.66|601.16|603.72|601.22|603.64|601.14|24
1606764450000|2020-11-30 19:27:30|603.65|601.15|603.5|601|603.66|601.16|603.39|600.89|27
1606764460000|2020-11-30 19:27:40|603.49|600.99|603.36|600.86|603.52|601.02|603.36|600.86|17
1606764470000|2020-11-30 19:27:50|603.34|600.84|603.33|600.83|603.35|600.85|603.28|600.78|17
1606764480000|2020-11-30 19:28:00|603.35|600.85|603.09|600.59|603.35|600.85|603.01|600.51|25
1606764490000|2020-11-30 19:28:10|602.97|600.47|603.06|600.56|603.07|600.57|602.95|600.45|29
1606764500000|2020-11-30 19:28:20|603.04|600.54|603.1|600.6|603.1|600.6|603.04|600.54|17
1606764510000|2020-11-30 19:28:30|603.07|600.57|603.12|600.62|603.13|600.63|603.07|600.57|11
1606764520000|2020-11-30 19:28:40|603.13|600.63|603.28|600.78|603.28|600.78|603.13|600.63|14
1606764530000|2020-11-30 19:28:50|603.29|600.79|603.53|601.03|603.53|601.03|603.29|600.79|19
1606764540000|2020-11-30 19:29:00|603.52|601.02|603.63|601.13|603.63|601.13|603.47|600.97|26
1606764550000|2020-11-30 19:29:10|603.61|601.11|603.79|601.29|603.82|601.32|603.61|601.11|23
1606764560000|2020-11-30 19:29:20|603.81|601.31|603.71|601.21|603.81|601.31|603.7|601.2|19
1606764570000|2020-11-30 19:29:30|603.7|601.2|603.74|601.24|603.74|601.24|603.7|601.2|17
1606764580000|2020-11-30 19:29:40|603.75|601.25|603.78|601.28|603.79|601.29|603.74|601.24|17
1606764590000|2020-11-30 19:29:50|603.77|601.27|603.79|601.29|603.79|601.29|603.76|601.26|15
1606764600000|2020-11-30 19:30:00|603.78|601.28|603.83|601.33|603.83|601.33|603.76|601.26|19
1606764610000|2020-11-30 19:30:10|603.84|601.34|603.91|601.41|603.92|601.42|603.84|601.34|8
1606764620000|2020-11-30 19:30:20|603.9|601.4|603.69|601.19|603.9|601.4|603.69|601.19|22
1606764630000|2020-11-30 19:30:30|603.73|601.23|603.66|601.16|603.73|601.23|603.53|601.03|21
1606764640000|2020-11-30 19:30:40|603.67|601.17|603.36|600.86|603.68|601.18|603.36|600.86|21
1606764650000|2020-11-30 19:30:50|603.33|600.83|602.66|600.16|603.33|600.83|602.66|600.16|34
1606764660000|2020-11-30 19:31:00|602.65|600.15|602.8|600.3|602.84|600.34|602.53|600.03|29
1606764670000|2020-11-30 19:31:10|602.79|600.29|602.75|600.25|602.79|600.29|602.41|599.91|34
1606764680000|2020-11-30 19:31:20|602.71|600.21|602.43|599.93|602.71|600.21|602.42|599.92|29
1606764690000|2020-11-30 19:31:30|602.44|599.94|602.37|599.87|602.44|599.94|602.33|599.83|24
1606764700000|2020-11-30 19:31:40|602.36|599.86|602.49|599.99|602.57|600.07|602.36|599.86|28
1606764710000|2020-11-30 19:31:50|602.5|600|602.41|599.91|602.53|600.03|602.41|599.91|19
1606764720000|2020-11-30 19:32:00|602.4|599.9|602.46|599.96|602.47|599.97|602.35|599.85|21
1606764730000|2020-11-30 19:32:10|602.47|599.97|602.7|600.2|602.75|600.25|602.46|599.96|29
1606764740000|2020-11-30 19:32:20|602.78|600.28|603.09|600.59|603.09|600.59|602.75|600.25|29
1606764750000|2020-11-30 19:32:30|603.06|600.56|603.19|600.69|603.25|600.75|602.99|600.49|28
1606764760000|2020-11-30 19:32:40|603.2|600.7|603.22|600.72|603.29|600.79|603.08|600.58|26
1606764770000|2020-11-30 19:32:50|603.23|600.73|603.81|601.31|603.82|601.32|602.94|600.44|23
1606764780000|2020-11-30 19:33:00|603.79|601.29|603.79|601.29|603.82|601.32|603.78|601.28|24
1606764790000|2020-11-30 19:33:10|603.78|601.28|603.78|601.28|603.81|601.31|603.75|601.25|19
1606764800000|2020-11-30 19:33:20|603.75|601.25|603.84|601.34|603.87|601.37|603.75|601.25|24
1606764810000|2020-11-30 19:33:30|603.88|601.38|603.92|601.42|603.92|601.42|603.74|601.24|31
1606764820000|2020-11-30 19:33:40|603.89|601.39|603.99|601.49|604.05|601.55|603.84|601.34|24
1606764830000|2020-11-30 19:33:50|603.98|601.48|603.68|601.18|604|601.5|603.68|601.18|23
1606764840000|2020-11-30 19:34:00|603.7|601.2|603.88|601.38|603.88|601.38|603.68|601.18|19
1606764850000|2020-11-30 19:34:10|603.91|601.41|604|601.5|604|601.5|603.83|601.33|28
1606764860000|2020-11-30 19:34:20|603.99|601.49|603.84|601.34|603.99|601.49|603.83|601.33|15
1606764870000|2020-11-30 19:34:30|603.83|601.33|603.97|601.47|603.98|601.48|603.83|601.33|27
1606764880000|2020-11-30 19:34:40|603.98|601.48|603.96|601.46|603.99|601.49|603.92|601.42|23
1606764890000|2020-11-30 19:34:50|603.98|601.48|604.07|601.57|604.16|601.66|603.96|601.46|25
1606764900000|2020-11-30 19:35:00|604.16|601.66|604.14|601.64|604.16|601.66|604.13|601.63|15
1606764910000|2020-11-30 19:35:10|604.15|601.65|604.18|601.68|604.23|601.73|604.14|601.64|20
1606764920000|2020-11-30 19:35:20|604.21|601.71|604.23|601.73|604.24|601.74|604.18|601.68|23
1606764930000|2020-11-30 19:35:30|604.24|601.74|604.18|601.68|604.37|601.87|604.18|601.68|26
1606764940000|2020-11-30 19:35:40|604.2|601.7|604.12|601.62|604.2|601.7|604.12|601.62|26
1606764950000|2020-11-30 19:35:50|604.11|601.61|604.16|601.66|604.16|601.66|604.1|601.6|15
1606764960000|2020-11-30 19:36:00|604.15|601.65|604.21|601.71|604.25|601.75|604.13|601.63|17
1606764970000|2020-11-30 19:36:10|604.17|601.67|604.24|601.74|604.36|601.86|604.17|601.67|26
1606764980000|2020-11-30 19:36:20|604.23|601.73|604.25|601.75|604.28|601.78|604.23|601.73|21
1606764990000|2020-11-30 19:36:30|604.26|601.76|604.32|601.82|604.36|601.86|604.22|601.72|24
1606765000000|2020-11-30 19:36:40|604.3|601.8|604.21|601.71|604.32|601.82|604.19|601.69|16
1606765010000|2020-11-30 19:36:50|604.24|601.74|604.3|601.8|604.31|601.81|604.23|601.73|14
1606765020000|2020-11-30 19:37:00|604.29|601.79|604.37|601.87|604.38|601.88|604.29|601.79|13
1606765030000|2020-11-30 19:37:10|604.38|601.88|604.33|601.83|604.38|601.88|604.32|601.82|22
1606765040000|2020-11-30 19:37:20|604.35|601.85|604.15|601.65|604.36|601.86|604.13|601.63|25
1606765050000|2020-11-30 19:37:30|604.14|601.64|604.26|601.76|604.27|601.77|604.14|601.64|23
1606765060000|2020-11-30 19:37:40|604.33|601.83|604.42|601.92|604.42|601.92|604.3|601.8|26
1606765070000|2020-11-30 19:37:50|604.41|601.91|604.38|601.88|604.41|601.91|604.33|601.83|22
1606765080000|2020-11-30 19:38:00|604.39|601.89|604.39|601.89|604.39|601.89|604.35|601.85|20
1606765090000|2020-11-30 19:38:10|604.38|601.88|604.34|601.84|604.39|601.89|604.33|601.83|23
1606765100000|2020-11-30 19:38:20|604.33|601.83|604.36|601.86|604.37|601.87|604.33|601.83|27
1606765110000|2020-11-30 19:38:30|604.37|601.87|604.34|601.84|604.37|601.87|604.31|601.81|29
1606765120000|2020-11-30 19:38:40|604.31|601.81|604.25|601.75|604.31|601.81|604.22|601.72|25
1606765130000|2020-11-30 19:38:50|604.24|601.74|604.4|601.9|604.42|601.92|604.21|601.71|21
1606765140000|2020-11-30 19:39:00|604.39|601.89|604.38|601.88|604.41|601.91|604.37|601.87|22
1606765150000|2020-11-30 19:39:10|604.37|601.87|604|601.5|604.38|601.88|604|601.5|27
1606765160000|2020-11-30 19:39:20|603.99|601.49|604.07|601.57|604.08|601.58|603.93|601.43|24
1606765170000|2020-11-30 19:39:30|604.12|601.62|604.17|601.67|604.18|601.68|604.12|601.62|22
1606765180000|2020-11-30 19:39:40|604.16|601.66|604.21|601.71|604.32|601.82|604.16|601.66|23
1606765190000|2020-11-30 19:39:50|604.22|601.72|604.13|601.63|604.22|601.72|604.06|601.56|27
1606765200000|2020-11-30 19:40:00|604.14|601.64|603.95|601.45|604.14|601.64|603.95|601.45|25
1606765210000|2020-11-30 19:40:10|603.93|601.43|603.8|601.3|604.01|601.51|603.8|601.3|27
1606765220000|2020-11-30 19:40:20|603.78|601.28|604|601.5|604|601.5|603.76|601.26|22
1606765230000|2020-11-30 19:40:30|604.03|601.53|604.05|601.55|604.17|601.67|604.03|601.53|26
1606765240000|2020-11-30 19:40:40|604.04|601.54|603.93|601.43|604.06|601.56|603.8|601.3|29
1606765250000|2020-11-30 19:40:50|603.92|601.42|603.67|601.17|603.93|601.43|603.67|601.17|25
1606765260000|2020-11-30 19:41:00|603.64|601.14|603.5|601|603.64|601.14|603.5|601|28
1606765270000|2020-11-30 19:41:10|603.49|600.99|603.43|600.93|603.49|600.99|603.38|600.88|30
1606765280000|2020-11-30 19:41:20|603.44|600.94|603.27|600.77|603.48|600.98|603.27|600.77|24
1606765290000|2020-11-30 19:41:30|603.28|600.78|603.38|600.88|603.42|600.92|603.28|600.78|29
1606765300000|2020-11-30 19:41:40|603.37|600.87|603.46|600.96|603.48|600.98|603.36|600.86|17
1606765310000|2020-11-30 19:41:50|603.47|600.97|603.64|601.14|603.71|601.21|603.44|600.94|29
1606765320000|2020-11-30 19:42:00|603.67|601.17|603.92|601.42|604.01|601.51|603.59|601.09|27
1606765330000|2020-11-30 19:42:10|603.93|601.43|604.06|601.56|604.06|601.56|603.92|601.42|20
1606765340000|2020-11-30 19:42:20|604.05|601.55|604.13|601.63|604.17|601.67|603.99|601.49|23
1606765350000|2020-11-30 19:42:30|604.18|601.68|604.19|601.69|604.19|601.69|604.08|601.58|26
1606765360000|2020-11-30 19:42:40|604.18|601.68|604.31|601.81|604.33|601.83|604.17|601.67|19
1606765370000|2020-11-30 19:42:50|604.29|601.79|604.42|601.92|604.42|601.92|604.29|601.79|27
1606765380000|2020-11-30 19:43:00|604.4|601.9|604.43|601.93|604.45|601.95|604.36|601.86|27
1606765390000|2020-11-30 19:43:10|604.41|601.91|604.62|602.12|604.65|602.15|604.4|601.9|28
1606765400000|2020-11-30 19:43:20|604.69|602.19|604.89|602.39|604.95|602.45|604.65|602.15|30
1606765410000|2020-11-30 19:43:30|604.88|602.38|604.94|602.44|604.98|602.48|604.84|602.34|27
1606765420000|2020-11-30 19:43:40|604.93|602.43|604.97|602.47|604.99|602.49|604.91|602.41|17
1606765430000|2020-11-30 19:43:50|604.98|602.48|604.92|602.42|604.98|602.48|604.92|602.42|26
1606765440000|2020-11-30 19:44:00|604.93|602.43|605.12|602.62|605.13|602.63|604.93|602.43|23
1606765450000|2020-11-30 19:44:10|605.11|602.61|605.14|602.64|605.19|602.69|605.1|602.6|13
1606765460000|2020-11-30 19:44:20|605.17|602.67|604.91|602.41|605.17|602.67|604.9|602.4|23
1606765470000|2020-11-30 19:44:30|604.89|602.39|605.12|602.62|605.13|602.63|604.86|602.36|26
1606765480000|2020-11-30 19:44:40|605.16|602.66|605.26|602.76|605.26|602.76|605.15|602.65|9
1606765490000|2020-11-30 19:44:50|605.27|602.77|604.85|602.35|605.33|602.83|604.84|602.34|24
1606765500000|2020-11-30 19:45:00|604.86|602.36|604.96|602.46|604.98|602.48|604.85|602.35|26
1606765510000|2020-11-30 19:45:10|604.94|602.44|605.54|603.04|605.54|603.04|604.94|602.44|29
1606765520000|2020-11-30 19:45:20|605.59|603.09|605.83|603.33|605.97|603.47|605.58|603.08|31
1606765530000|2020-11-30 19:45:30|605.85|603.35|605.76|603.26|605.92|603.42|605.76|603.26|15
1606765540000|2020-11-30 19:45:40|605.75|603.25|605.56|603.06|605.89|603.39|605.56|603.06|19
1606765550000|2020-11-30 19:45:50|605.58|603.08|605.52|603.02|605.58|603.08|605.46|602.96|28
1606765560000|2020-11-30 19:46:00|605.54|603.04|605.53|603.03|605.59|603.09|605.5|603|25
1606765570000|2020-11-30 19:46:10|605.49|602.99|605.14|602.64|605.49|602.99|605.14|602.64|22
1606765580000|2020-11-30 19:46:20|605.19|602.69|605.14|602.64|605.31|602.81|605.07|602.57|29
1606765590000|2020-11-30 19:46:30|605.12|602.62|604.99|602.49|605.13|602.63|604.99|602.49|16
1606765600000|2020-11-30 19:46:40|605|602.5|604.79|602.29|605.02|602.52|604.79|602.29|17
1606765610000|2020-11-30 19:46:50|604.77|602.27|604.64|602.14|604.77|602.27|604.62|602.12|28
1606765620000|2020-11-30 19:47:00|604.66|602.16|604.63|602.13|604.74|602.24|604.62|602.12|25
1606765630000|2020-11-30 19:47:10|604.66|602.16|604.8|602.3|604.82|602.32|604.66|602.16|19
1606765640000|2020-11-30 19:47:20|604.81|602.31|604.67|602.17|604.86|602.36|604.64|602.14|28
1606765650000|2020-11-30 19:47:30|604.66|602.16|604.29|601.79|604.68|602.18|604.29|601.79|28
1606765660000|2020-11-30 19:47:40|604.3|601.8|603.98|601.48|604.33|601.83|603.97|601.47|22
1606765670000|2020-11-30 19:47:50|603.96|601.46|603.71|601.21|603.97|601.47|603.69|601.19|24
1606765680000|2020-11-30 19:48:00|603.7|601.2|603.96|601.46|604.06|601.56|603.7|601.2|26
1606765690000|2020-11-30 19:48:10|603.92|601.42|603.84|601.34|603.93|601.43|603.75|601.25|32
1606765700000|2020-11-30 19:48:20|603.83|601.33|603.7|601.2|603.99|601.49|603.7|601.2|19
1606765710000|2020-11-30 19:48:30|603.66|601.16|603.61|601.11|603.67|601.17|603.6|601.1|26
1606765720000|2020-11-30 19:48:40|603.62|601.12|603.68|601.18|603.76|601.26|603.61|601.11|28
1606765730000|2020-11-30 19:48:50|603.67|601.17|603.69|601.19|603.82|601.32|603.67|601.17|24
1606765740000|2020-11-30 19:49:00|603.67|601.17|603.41|600.91|603.67|601.17|603.4|600.9|22
1606765750000|2020-11-30 19:49:10|603.42|600.92|603.59|601.09|603.59|601.09|603.38|600.88|29
1606765760000|2020-11-30 19:49:20|603.51|601.01|603.7|601.2|603.71|601.21|603.45|600.95|29
1606765770000|2020-11-30 19:49:30|603.73|601.23|603.8|601.3|603.88|601.38|603.71|601.21|28
1606765780000|2020-11-30 19:49:40|603.81|601.31|603.74|601.24|603.98|601.48|603.74|601.24|30
1606765790000|2020-11-30 19:49:50|603.75|601.25|603.84|601.34|603.87|601.37|603.72|601.22|25
1606765800000|2020-11-30 19:50:00|603.83|601.33|603.55|601.05|603.83|601.33|603.44|600.94|21
1606765810000|2020-11-30 19:50:10|603.52|601.02|603.66|601.16|603.66|601.16|603.52|601.02|21
1606765820000|2020-11-30 19:50:20|603.65|601.15|603.4|600.9|603.66|601.16|603.38|600.88|22
1606765830000|2020-11-30 19:50:30|603.41|600.91|603.32|600.82|603.41|600.91|603.21|600.71|26
1606765840000|2020-11-30 19:50:40|603.33|600.83|603.18|600.68|603.34|600.84|603.17|600.67|31
1606765850000|2020-11-30 19:50:50|603.17|600.67|603.11|600.61|603.25|600.75|603.11|600.61|27
1606765860000|2020-11-30 19:51:00|603.13|600.63|603.47|600.97|603.51|601.01|603.12|600.62|26
1606765870000|2020-11-30 19:51:10|603.45|600.95|603.36|600.86|603.51|601.01|603.36|600.86|14
1606765880000|2020-11-30 19:51:20|603.37|600.87|603.36|600.86|603.56|601.06|603.35|600.85|22
1606765890000|2020-11-30 19:51:30|603.35|600.85|603.36|600.86|603.36|600.86|603.3|600.8|23
1606765900000|2020-11-30 19:51:40|603.37|600.87|603.43|600.93|603.47|600.97|603.37|600.87|23
1606765910000|2020-11-30 19:51:50|603.44|600.94|603.42|600.92|603.46|600.96|603.42|600.92|17
1606765920000|2020-11-30 19:52:00|603.41|600.91|603.29|600.79|603.41|600.91|603.15|600.65|32
1606765930000|2020-11-30 19:52:10|603.28|600.78|603.5|601|603.5|601|603.26|600.76|16
1606765940000|2020-11-30 19:52:20|603.52|601.02|603.54|601.04|603.54|601.04|603.45|600.95|22
1606765950000|2020-11-30 19:52:30|603.52|601.02|603.67|601.17|603.7|601.2|603.52|601.02|19
1606765960000|2020-11-30 19:52:40|603.69|601.19|603.69|601.19|603.77|601.27|603.64|601.14|23
1606765970000|2020-11-30 19:52:50|603.7|601.2|603.75|601.25|603.86|601.36|603.57|601.07|26
1606765980000|2020-11-30 19:53:00|603.73|601.23|604.07|601.57|604.09|601.59|603.69|601.19|23
1606765990000|2020-11-30 19:53:10|604.09|601.59|604.58|602.08|604.58|602.08|604.09|601.59|32
1606766000000|2020-11-30 19:53:20|604.59|602.09|604.53|602.03|604.59|602.09|604.46|601.96|22
1606766010000|2020-11-30 19:53:30|604.54|602.04|604.39|601.89|604.57|602.07|604.38|601.88|25
1606766020000|2020-11-30 19:53:40|604.4|601.9|604.56|602.06|604.56|602.06|604.33|601.83|29
1606766030000|2020-11-30 19:53:50|604.55|602.05|604.54|602.04|604.62|602.12|604.5|602|24
1606766040000|2020-11-30 19:54:00|604.53|602.03|604.53|602.03|604.57|602.07|604.49|601.99|21
1606766050000|2020-11-30 19:54:10|604.54|602.04|604.43|601.93|604.54|602.04|604.43|601.93|23
1606766060000|2020-11-30 19:54:20|604.41|601.91|604.38|601.88|604.48|601.98|604.29|601.79|26
1606766070000|2020-11-30 19:54:30|604.32|601.82|604.35|601.85|604.41|601.91|604.3|601.8|22
1606766080000|2020-11-30 19:54:40|604.28|601.78|604.26|601.76|604.28|601.78|604.22|601.72|21
1606766090000|2020-11-30 19:54:50|604.27|601.77|604.44|601.94|604.44|601.94|604.26|601.76|24
1606766100000|2020-11-30 19:55:00|604.43|601.93|604.35|601.85|604.45|601.95|604.24|601.74|27
1606766110000|2020-11-30 19:55:10|604.31|601.81|604.29|601.79|604.37|601.87|604.26|601.76|21
1606766120000|2020-11-30 19:55:20|604.3|601.8|604.28|601.78|604.37|601.87|604.26|601.76|26
1606766130000|2020-11-30 19:55:30|604.27|601.77|604.21|601.71|604.29|601.79|604.21|601.71|19
1606766140000|2020-11-30 19:55:40|604.2|601.7|603.99|601.49|604.21|601.71|603.98|601.48|19
1606766150000|2020-11-30 19:55:50|603.98|601.48|603.93|601.43|604|601.5|603.91|601.41|20
1606766160000|2020-11-30 19:56:00|603.94|601.44|603.93|601.43|603.94|601.44|603.92|601.42|16
1606766170000|2020-11-30 19:56:10|603.92|601.42|603.2|600.7|603.93|601.43|603.2|600.7|30
1606766180000|2020-11-30 19:56:20|603.21|600.71|603.32|600.82|603.5|601|603.2|600.7|28
1606766190000|2020-11-30 19:56:30|603.31|600.81|603.13|600.63|603.31|600.81|603.02|600.52|23
1606766200000|2020-11-30 19:56:40|603.11|600.61|603.05|600.55|603.21|600.71|603.03|600.53|18
1606766210000|2020-11-30 19:56:50|603.04|600.54|602.89|600.39|603.04|600.54|602.89|600.39|18
1606766220000|2020-11-30 19:57:00|602.9|600.4|602.92|600.42|602.92|600.42|602.87|600.37|15
1606766230000|2020-11-30 19:57:10|602.93|600.43|602.92|600.42|602.97|600.47|602.92|600.42|13
1606766240000|2020-11-30 19:57:20|602.93|600.43|603.05|600.55|603.1|600.6|602.91|600.41|16
1606766250000|2020-11-30 19:57:30|603.06|600.56|602.98|600.48|603.08|600.58|602.93|600.43|20
1606766260000|2020-11-30 19:57:40|602.96|600.46|602.84|600.34|603|600.5|602.84|600.34|17
1606766270000|2020-11-30 19:57:50|602.83|600.33|602.78|600.28|602.86|600.36|602.68|600.18|20
1606766280000|2020-11-30 19:58:00|602.79|600.29|602.73|600.23|602.81|600.31|602.73|600.23|29
1606766290000|2020-11-30 19:58:10|602.75|600.25|602.7|600.2|602.75|600.25|602.68|600.18|14
1606766300000|2020-11-30 19:58:20|602.69|600.19|602.81|600.31|602.83|600.33|602.51|600.01|19
1606766310000|2020-11-30 19:58:30|602.8|600.3|602.62|600.12|602.86|600.36|602.62|600.12|29
1606766320000|2020-11-30 19:58:40|602.65|600.15|602.8|600.3|602.8|600.3|602.59|600.09|26
1606766330000|2020-11-30 19:58:50|602.78|600.28|602.63|600.13|602.78|600.28|602.6|600.1|24
1606766340000|2020-11-30 19:59:00|602.65|600.15|603.05|600.55|603.05|600.55|602.63|600.13|25
1606766350000|2020-11-30 19:59:10|603.03|600.53|603.11|600.61|603.14|600.64|603.03|600.53|27
1606766360000|2020-11-30 19:59:20|603.12|600.62|603.32|600.82|603.32|600.82|603.08|600.58|24
1606766370000|2020-11-30 19:59:30|603.34|600.84|603.44|600.94|603.48|600.98|603.27|600.77|25
1606766380000|2020-11-30 19:59:40|603.53|601.03|603.54|601.04|603.62|601.12|603.49|600.99|20
1606766390000|2020-11-30 19:59:50|603.5|601|603.54|601.04|603.69|601.19|603.48|600.98|28
1606766400000|2020-11-30 20:00:00|603.56|601.06|603.42|600.92|603.63|601.13|603.38|600.88|32
1606766410000|2020-11-30 20:00:10|603.39|600.89|603.06|600.56|603.41|600.91|603.05|600.55|26
1606766420000|2020-11-30 20:00:20|603.05|600.55|603.02|600.52|603.15|600.65|603.01|600.51|31
1606766430000|2020-11-30 20:00:30|603|600.5|602.94|600.44|603.02|600.52|602.86|600.36|29
1606766440000|2020-11-30 20:00:40|602.89|600.39|602.76|600.26|603.08|600.58|602.68|600.18|32
1606766450000|2020-11-30 20:00:50|602.73|600.23|602.2|599.7|602.84|600.34|602.16|599.66|27
1606766460000|2020-11-30 20:01:00|602.12|599.62|602.42|599.92|602.52|600.02|602.11|599.61|31
1606766470000|2020-11-30 20:01:10|602.4|599.9|602.09|599.59|602.4|599.9|602.09|599.59|30
1606766480000|2020-11-30 20:01:20|602.07|599.57|601.72|599.22|602.07|599.57|601.7|599.2|27
1606766490000|2020-11-30 20:01:30|601.71|599.21|601.38|598.88|601.71|599.21|601.38|598.88|29
1606766500000|2020-11-30 20:01:40|601.3|598.8|601.27|598.77|601.3|598.8|601.24|598.74|17
1606766510000|2020-11-30 20:01:50|601.26|598.76|601.22|598.72|601.26|598.76|601.22|598.72|22
1606766520000|2020-11-30 20:02:00|601.23|598.73|600.95|598.45|601.23|598.73|600.92|598.42|24
1606766530000|2020-11-30 20:02:10|600.92|598.42|600.47|597.97|600.93|598.43|600.4|597.9|30
1606766540000|2020-11-30 20:02:20|600.49|597.99|601.09|598.59|601.09|598.59|600.49|597.99|30
1606766550000|2020-11-30 20:02:30|601.08|598.58|601.62|599.12|601.62|599.12|601.08|598.58|28
1606766560000|2020-11-30 20:02:40|601.61|599.11|601.72|599.22|601.86|599.36|601.61|599.11|32
1606766570000|2020-11-30 20:02:50|601.69|599.19|601.74|599.24|601.86|599.36|601.6|599.1|32
1606766580000|2020-11-30 20:03:00|601.75|599.25|601.74|599.24|601.9|599.4|601.67|599.17|29
1606766590000|2020-11-30 20:03:10|601.75|599.25|601.71|599.21|601.75|599.25|601.49|598.99|31
1606766600000|2020-11-30 20:03:20|601.67|599.17|601.65|599.15|601.73|599.23|601.59|599.09|33
1606766610000|2020-11-30 20:03:30|601.62|599.12|601.4|598.9|601.7|599.2|601.38|598.88|26
1606766620000|2020-11-30 20:03:40|601.41|598.91|601.36|598.86|601.42|598.92|601.35|598.85|20
1606766630000|2020-11-30 20:03:50|601.35|598.85|601.38|598.88|601.4|598.9|601.34|598.84|20
1606766640000|2020-11-30 20:04:00|601.39|598.89|601.19|598.69|601.4|598.9|601.12|598.62|24
1606766650000|2020-11-30 20:04:10|601.15|598.65|601.16|598.66|601.31|598.81|601.15|598.65|31
1606766660000|2020-11-30 20:04:20|601.18|598.68|601.26|598.76|601.26|598.76|601.01|598.51|27
1606766670000|2020-11-30 20:04:30|601.3|598.8|601.64|599.14|601.66|599.16|601.3|598.8|28
1606766680000|2020-11-30 20:04:40|601.66|599.16|601.36|598.86|601.66|599.16|601.3|598.8|29
1606766690000|2020-11-30 20:04:50|601.37|598.87|601.69|599.19|601.72|599.22|601.37|598.87|28
1606766700000|2020-11-30 20:05:00|601.75|599.25|601.83|599.33|601.97|599.47|601.66|599.16|30
1606766710000|2020-11-30 20:05:10|601.88|599.38|602.43|599.93|602.59|600.09|601.82|599.32|29
1606766720000|2020-11-30 20:05:20|602.35|599.85|602.72|600.22|602.86|600.36|602.35|599.85|30
1606766730000|2020-11-30 20:05:30|602.73|600.23|603.23|600.73|603.23|600.73|602.73|600.23|28
1606766740000|2020-11-30 20:05:40|603.21|600.71|603.63|601.13|603.68|601.18|603.06|600.56|27
1606766750000|2020-11-30 20:05:50|603.59|601.09|603.94|601.44|603.94|601.44|603.49|600.99|33
1606766760000|2020-11-30 20:06:00|603.87|601.37|603.78|601.28|604.1|601.6|603.78|601.28|31
1606766770000|2020-11-30 20:06:10|603.77|601.27|603.87|601.37|603.97|601.47|603.72|601.22|28
1606766780000|2020-11-30 20:06:20|603.86|601.36|603.85|601.35|604|601.5|603.76|601.26|27
1606766790000|2020-11-30 20:06:30|603.8|601.3|604.32|601.82|604.34|601.84|603.8|601.3|25
1606766800000|2020-11-30 20:06:40|604.31|601.81|604.77|602.27|604.9|602.4|604.28|601.78|35
1606766810000|2020-11-30 20:06:50|604.78|602.28|604.89|602.39|604.89|602.39|604.78|602.28|18
1606766820000|2020-11-30 20:07:00|604.9|602.4|604.44|601.94|604.93|602.43|604.43|601.93|25
1606766830000|2020-11-30 20:07:10|604.42|601.92|604.74|602.24|604.74|602.24|604.42|601.92|29
1606766840000|2020-11-30 20:07:20|604.73|602.23|604.56|602.06|604.78|602.28|604.56|602.06|26
1606766850000|2020-11-30 20:07:30|604.57|602.07|604.68|602.18|604.74|602.24|604.57|602.07|23
1606766860000|2020-11-30 20:07:40|604.64|602.14|604.48|601.98|604.66|602.16|604.48|601.98|27
1606766870000|2020-11-30 20:07:50|604.47|601.97|604.67|602.17|604.84|602.34|604.47|601.97|31
1606766880000|2020-11-30 20:08:00|604.69|602.19|604.39|601.89|604.69|602.19|604.39|601.89|29
1606766890000|2020-11-30 20:08:10|604.4|601.9|604.8|602.3|604.81|602.31|604.38|601.88|27
1606766900000|2020-11-30 20:08:20|604.79|602.29|604.77|602.27|604.81|602.31|604.71|602.21|25
1606766910000|2020-11-30 20:08:30|604.78|602.28|604.97|602.47|604.98|602.48|604.66|602.16|29
1606766920000|2020-11-30 20:08:40|604.95|602.45|605.48|602.98|605.55|603.05|604.95|602.45|30
1606766930000|2020-11-30 20:08:50|605.38|602.88|605.24|602.74|605.49|602.99|605.08|602.58|33
1606766940000|2020-11-30 20:09:00|605.25|602.75|605.26|602.76|605.36|602.86|605.18|602.68|32
1606766950000|2020-11-30 20:09:10|605.27|602.77|605.18|602.68|605.32|602.82|605.16|602.66|29
1606766960000|2020-11-30 20:09:20|605.17|602.67|605.26|602.76|605.26|602.76|605.16|602.66|21
1606766970000|2020-11-30 20:09:30|605.28|602.78|605.22|602.72|605.44|602.94|605.2|602.7|32
1606766980000|2020-11-30 20:09:40|605.21|602.71|605.58|603.08|605.58|603.08|605.21|602.71|34
1606766990000|2020-11-30 20:09:50|605.62|603.12|605.29|602.79|605.65|603.15|605.22|602.72|34
1606767000000|2020-11-30 20:10:00|605.26|602.76|605.34|602.84|605.5|603|605.11|602.61|32
1606767010000|2020-11-30 20:10:10|605.31|602.81|605.29|602.79|605.36|602.86|605.26|602.76|25
1606767020000|2020-11-30 20:10:20|605.3|602.8|605.02|602.52|605.32|602.82|604.97|602.47|30
1606767030000|2020-11-30 20:10:30|605.03|602.53|605.36|602.86|605.52|603.02|605.03|602.53|31
1606767040000|2020-11-30 20:10:40|605.35|602.85|605.32|602.82|605.39|602.89|605.26|602.76|32
1606767050000|2020-11-30 20:10:50|605.3|602.8|605.51|603.01|605.53|603.03|605.21|602.71|31
1606767060000|2020-11-30 20:11:00|605.5|603|605.29|602.79|605.52|603.02|605.26|602.76|25
1606767070000|2020-11-30 20:11:10|605.3|602.8|605.24|602.74|605.33|602.83|605.24|602.74|25
1606767080000|2020-11-30 20:11:20|605.25|602.75|605.41|602.91|605.43|602.93|605.18|602.68|33
1606767090000|2020-11-30 20:11:30|605.46|602.96|605.5|603|605.62|603.12|605.44|602.94|25
1606767100000|2020-11-30 20:11:40|605.46|602.96|605.79|603.29|605.79|603.29|605.41|602.91|29
1606767110000|2020-11-30 20:11:50|605.78|603.28|605.78|603.28|605.81|603.31|605.75|603.25|29
1606767120000|2020-11-30 20:12:00|605.77|603.27|605.83|603.33|605.83|603.33|605.72|603.22|18
1606767130000|2020-11-30 20:12:10|605.86|603.36|605.77|603.27|605.86|603.36|605.75|603.25|18
1606767140000|2020-11-30 20:12:20|605.76|603.26|605.8|603.3|605.81|603.31|605.76|603.26|16
1606767150000|2020-11-30 20:12:30|605.81|603.31|605.78|603.28|605.81|603.31|605.76|603.26|18
1606767160000|2020-11-30 20:12:40|605.79|603.29|605.77|603.27|605.79|603.29|605.76|603.26|12
1606767170000|2020-11-30 20:12:50|605.78|603.28|605.81|603.31|605.87|603.37|605.76|603.26|21
1606767180000|2020-11-30 20:13:00|605.8|603.3|605.7|603.2|605.82|603.32|605.69|603.19|25
1606767190000|2020-11-30 20:13:10|605.72|603.22|605.7|603.2|605.75|603.25|605.7|603.2|19
1606767200000|2020-11-30 20:13:20|605.69|603.19|605.69|603.19|605.72|603.22|605.68|603.18|10
1606767210000|2020-11-30 20:13:30|605.7|603.2|605.64|603.14|605.71|603.21|605.63|603.13|14
1606767220000|2020-11-30 20:13:40|605.66|603.16|605.63|603.13|605.79|603.29|605.63|603.13|25
1606767230000|2020-11-30 20:13:50|605.62|603.12|605.68|603.18|605.72|603.22|605.62|603.12|24
1606767240000|2020-11-30 20:14:00|605.66|603.16|605.59|603.09|605.67|603.17|605.5|603|18
1606767250000|2020-11-30 20:14:10|605.58|603.08|605.55|603.05|605.62|603.12|605.54|603.04|20
1606767260000|2020-11-30 20:14:20|605.56|603.06|605.53|603.03|605.56|603.06|605.53|603.03|5
1606767270000|2020-11-30 20:14:30|605.58|603.08|605.58|603.08|605.62|603.12|605.57|603.07|24
1606767280000|2020-11-30 20:14:40|605.6|603.1|605.73|603.23|605.73|603.23|605.58|603.08|22
1606767290000|2020-11-30 20:14:50|605.72|603.22|605.64|603.14|605.76|603.26|605.64|603.14|10
1606767300000|2020-11-30 20:15:00|605.63|603.13|605.75|603.25|605.81|603.31|605.62|603.12|17
1606767310000|2020-11-30 20:15:10|605.76|603.26|605.81|603.31|605.88|603.38|605.76|603.26|23
1606767320000|2020-11-30 20:15:20|605.83|603.33|605.77|603.27|605.83|603.33|605.75|603.25|12
1606767330000|2020-11-30 20:15:30|605.76|603.26|605.77|603.27|605.79|603.29|605.76|603.26|12
1606767340000|2020-11-30 20:15:40|605.76|603.26|605.77|603.27|605.79|603.29|605.74|603.24|20
1606767350000|2020-11-30 20:15:50|605.79|603.29|605.75|603.25|605.82|603.32|605.75|603.25|12
1606767360000|2020-11-30 20:16:00|605.76|603.26|605.75|603.25|605.78|603.28|605.74|603.24|11
1606767370000|2020-11-30 20:16:10|605.76|603.26|605.39|602.89|605.77|603.27|605.39|602.89|22
1606767380000|2020-11-30 20:16:20|605.4|602.9|605.22|602.72|605.4|602.9|605.2|602.7|20
1606767390000|2020-11-30 20:16:30|605.17|602.67|605.17|602.67|605.17|602.67|605|602.5|30
1606767400000|2020-11-30 20:16:40|605.16|602.66|605.24|602.74|605.24|602.74|605.09|602.59|26
1606767410000|2020-11-30 20:16:50|605.21|602.71|605.37|602.87|605.45|602.95|605.21|602.71|23
1606767420000|2020-11-30 20:17:00|605.38|602.88|605|602.5|605.43|602.93|605|602.5|29
1606767430000|2020-11-30 20:17:10|604.97|602.47|604.87|602.37|604.97|602.47|604.87|602.37|18
1606767440000|2020-11-30 20:17:20|604.88|602.38|604.75|602.25|604.88|602.38|604.73|602.23|23
1606767450000|2020-11-30 20:17:30|604.78|602.28|604.76|602.26|604.83|602.33|604.74|602.24|28
1606767460000|2020-11-30 20:17:40|604.77|602.27|604.87|602.37|604.92|602.42|604.75|602.25|20
1606767470000|2020-11-30 20:17:50|604.94|602.44|604.96|602.46|605.02|602.52|604.94|602.44|23
1606767480000|2020-11-30 20:18:00|604.95|602.45|604.89|602.39|604.95|602.45|604.89|602.39|19
1606767490000|2020-11-30 20:18:10|604.91|602.41|605.22|602.72|605.29|602.79|604.89|602.39|25
1606767500000|2020-11-30 20:18:20|605.21|602.71|605.49|602.99|605.51|603.01|605.21|602.71|26
1606767510000|2020-11-30 20:18:30|605.48|602.98|605.57|603.07|605.57|603.07|605.48|602.98|14
1606767520000|2020-11-30 20:18:40|605.58|603.08|605.55|603.05|605.58|603.08|605.46|602.96|11
1606767530000|2020-11-30 20:18:50|605.54|603.04|605.54|603.04|605.55|603.05|605.52|603.02|14
1606767540000|2020-11-30 20:19:00|605.56|603.06|605.52|603.02|605.56|603.06|605.51|603.01|17
1606767550000|2020-11-30 20:19:10|605.53|603.03|605.57|603.07|605.57|603.07|605.52|603.02|24
1606767560000|2020-11-30 20:19:20|605.55|603.05|605.58|603.08|605.61|603.11|605.5|603|22
1606767570000|2020-11-30 20:19:30|605.57|603.07|605.53|603.03|605.64|603.14|605.5|603|28
1606767580000|2020-11-30 20:19:40|605.52|603.02|605.42|602.92|605.54|603.04|605.42|602.92|19
1606767590000|2020-11-30 20:19:50|605.41|602.91|605.55|603.05|605.55|603.05|605.41|602.91|23
1606767600000|2020-11-30 20:20:00|605.52|603.02|605.63|603.13|605.64|603.14|605.52|603.02|23
1606767610000|2020-11-30 20:20:10|605.65|603.15|605.64|603.14|605.68|603.18|605.63|603.13|23
1606767620000|2020-11-30 20:20:20|605.63|603.13|605.51|603.01|605.63|603.13|605.49|602.99|23
1606767630000|2020-11-30 20:20:30|605.5|603|605.55|603.05|605.56|603.06|605.5|603|19
1606767640000|2020-11-30 20:20:40|605.57|603.07|605.61|603.11|605.61|603.11|605.47|602.97|24
1606767650000|2020-11-30 20:20:50|605.63|603.13|605.67|603.17|605.7|603.2|605.57|603.07|15
1606767660000|2020-11-30 20:21:00|605.68|603.18|605.67|603.17|605.7|603.2|605.66|603.16|18
1606767670000|2020-11-30 20:21:10|605.71|603.21|606.04|603.54|606.04|603.54|605.7|603.2|26
1606767680000|2020-11-30 20:21:20|606.02|603.52|605.76|603.26|606.04|603.54|605.76|603.26|22
1606767690000|2020-11-30 20:21:30|605.74|603.24|605.71|603.21|605.75|603.25|605.69|603.19|25
1606767700000|2020-11-30 20:21:40|605.7|603.2|605.79|603.29|605.89|603.39|605.7|603.2|26
1606767710000|2020-11-30 20:21:50|605.8|603.3|606.04|603.54|606.07|603.57|605.78|603.28|27
1606767720000|2020-11-30 20:22:00|606.03|603.53|605.81|603.31|606.03|603.53|605.79|603.29|26
1606767730000|2020-11-30 20:22:10|605.79|603.29|605.82|603.32|605.89|603.39|605.78|603.28|30
1606767740000|2020-11-30 20:22:20|605.81|603.31|605.39|602.89|605.82|603.32|605.39|602.89|25
1606767750000|2020-11-30 20:22:30|605.4|602.9|605.24|602.74|605.4|602.9|605.21|602.71|19
1606767760000|2020-11-30 20:22:40|605.23|602.73|604.97|602.47|605.24|602.74|604.95|602.45|17
1606767770000|2020-11-30 20:22:50|604.98|602.48|605.16|602.66|605.18|602.68|604.98|602.48|20
1606767780000|2020-11-30 20:23:00|605.14|602.64|604.91|602.41|605.15|602.65|604.9|602.4|17
1606767790000|2020-11-30 20:23:10|604.9|602.4|604.92|602.42|604.98|602.48|604.84|602.34|26
1606767800000|2020-11-30 20:23:20|604.91|602.41|604.92|602.42|604.93|602.43|604.84|602.34|19
1606767810000|2020-11-30 20:23:30|604.91|602.41|605.01|602.51|605.07|602.57|604.91|602.41|27
1606767820000|2020-11-30 20:23:40|605|602.5|604.84|602.34|605|602.5|604.84|602.34|25
1606767830000|2020-11-30 20:23:50|604.86|602.36|604.85|602.35|604.89|602.39|604.83|602.33|19
1606767840000|2020-11-30 20:24:00|604.83|602.33|604.81|602.31|604.83|602.33|604.72|602.22|22
1606767850000|2020-11-30 20:24:10|604.82|602.32|604.94|602.44|604.94|602.44|604.82|602.32|24
1606767860000|2020-11-30 20:24:20|604.93|602.43|605.01|602.51|605.02|602.52|604.93|602.43|18
1606767870000|2020-11-30 20:24:30|605.05|602.55|604.98|602.48|605.05|602.55|604.97|602.47|12
1606767880000|2020-11-30 20:24:40|605|602.5|605.05|602.55|605.09|602.59|605|602.5|10
1606767890000|2020-11-30 20:24:50|605.06|602.56|605.15|602.65|605.17|602.67|605.06|602.56|34
1606767900000|2020-11-30 20:25:00|605.13|602.63|605.04|602.54|605.13|602.63|604.98|602.48|18
1606767910000|2020-11-30 20:25:10|605.05|602.55|605.07|602.57|605.1|602.6|605.04|602.54|15
1606767920000|2020-11-30 20:25:20|605.08|602.58|605.03|602.53|605.1|602.6|605.02|602.52|20
1606767930000|2020-11-30 20:25:30|605.04|602.54|605.03|602.53|605.06|602.56|605.03|602.53|13
1606767940000|2020-11-30 20:25:40|605|602.5|604.86|602.36|605|602.5|604.74|602.24|30
1606767950000|2020-11-30 20:25:50|604.85|602.35|605.41|602.91|605.41|602.91|604.83|602.33|31
1606767960000|2020-11-30 20:26:00|605.39|602.89|605.51|603.01|605.54|603.04|605.38|602.88|27
1606767970000|2020-11-30 20:26:10|605.5|603|605.51|603.01|605.71|603.21|605.49|602.99|30
1606767980000|2020-11-30 20:26:20|605.49|602.99|605.55|603.05|605.55|603.05|605.47|602.97|20
1606767990000|2020-11-30 20:26:30|605.54|603.04|605.3|602.8|605.58|603.08|605.28|602.78|24
1606768000000|2020-11-30 20:26:40|605.28|602.78|604.99|602.49|605.28|602.78|604.98|602.48|26
1606768010000|2020-11-30 20:26:50|605|602.5|605.73|603.23|605.78|603.28|604.95|602.45|31
1606768020000|2020-11-30 20:27:00|605.82|603.32|605.5|603|605.82|603.32|605.5|603|32
1606768030000|2020-11-30 20:27:10|605.49|602.99|605.62|603.12|605.64|603.14|605.46|602.96|31
1606768040000|2020-11-30 20:27:20|605.59|603.09|605.43|602.93|605.62|603.12|605.41|602.91|19
1606768050000|2020-11-30 20:27:30|605.39|602.89|605.41|602.91|605.47|602.97|605.39|602.89|22
1606768060000|2020-11-30 20:27:40|605.42|602.92|605.54|603.04|605.55|603.05|605.41|602.91|17
1606768070000|2020-11-30 20:27:50|605.55|603.05|605.74|603.24|605.74|603.24|605.52|603.02|20
1606768080000|2020-11-30 20:28:00|605.75|603.25|605.69|603.19|605.84|603.34|605.64|603.14|28
1606768090000|2020-11-30 20:28:10|605.71|603.21|605.61|603.11|605.81|603.31|605.61|603.11|35
1606768100000|2020-11-30 20:28:20|605.62|603.12|605.7|603.2|605.71|603.21|605.56|603.06|28
1606768110000|2020-11-30 20:28:30|605.69|603.19|605.8|603.3|605.83|603.33|605.69|603.19|24
1606768120000|2020-11-30 20:28:40|605.77|603.27|605.85|603.35|605.89|603.39|605.7|603.2|25
1606768130000|2020-11-30 20:28:50|605.82|603.32|605.83|603.33|605.83|603.33|605.73|603.23|27
1606768140000|2020-11-30 20:29:00|605.82|603.32|605.84|603.34|605.84|603.34|605.78|603.28|28
1606768150000|2020-11-30 20:29:10|605.88|603.38|605.78|603.28|605.88|603.38|605.76|603.26|27
1606768160000|2020-11-30 20:29:20|605.76|603.26|605.52|603.02|605.76|603.26|605.46|602.96|29
1606768170000|2020-11-30 20:29:30|605.51|603.01|605.53|603.03|605.56|603.06|605.49|602.99|24
1606768180000|2020-11-30 20:29:40|605.54|603.04|605.59|603.09|605.59|603.09|605.48|602.98|22
1606768190000|2020-11-30 20:29:50|605.58|603.08|605.84|603.34|605.87|603.37|605.58|603.08|22
1606768200000|2020-11-30 20:30:00|605.85|603.35|605.58|603.08|605.87|603.37|605.55|603.05|29
1606768210000|2020-11-30 20:30:10|605.61|603.11|605.69|603.19|605.76|603.26|605.61|603.11|27
1606768220000|2020-11-30 20:30:20|605.7|603.2|605.81|603.31|605.82|603.32|605.7|603.2|15
1606768230000|2020-11-30 20:30:30|605.83|603.33|606.04|603.54|606.05|603.55|605.83|603.33|24
1606768240000|2020-11-30 20:30:40|605.94|603.44|606.36|603.86|606.38|603.88|605.94|603.44|26
1606768250000|2020-11-30 20:30:50|606.34|603.84|606.38|603.88|606.39|603.89|606.33|603.83|16
1606768260000|2020-11-30 20:31:00|606.35|603.85|606.29|603.79|606.38|603.88|606.27|603.77|24
1606768270000|2020-11-30 20:31:10|606.28|603.78|606.43|603.93|606.43|603.93|606.22|603.72|21
1606768280000|2020-11-30 20:31:20|606.42|603.92|606.44|603.94|606.51|604.01|606.42|603.92|25
1606768290000|2020-11-30 20:31:30|606.46|603.96|606.37|603.87|606.47|603.97|606.36|603.86|27
1606768300000|2020-11-30 20:31:40|606.35|603.85|606.61|604.11|606.62|604.12|606.35|603.85|20
1606768310000|2020-11-30 20:31:50|606.6|604.1|606.53|604.03|606.65|604.15|606.53|604.03|21
1606768320000|2020-11-30 20:32:00|606.54|604.04|606.42|603.92|606.54|604.04|606.41|603.91|27
1606768330000|2020-11-30 20:32:10|606.41|603.91|606.43|603.93|606.47|603.97|606.4|603.9|25
1606768340000|2020-11-30 20:32:20|606.44|603.94|606.41|603.91|606.45|603.95|606.4|603.9|23
1606768350000|2020-11-30 20:32:30|606.4|603.9|606.59|604.09|606.6|604.1|606.39|603.89|25
1606768360000|2020-11-30 20:32:40|606.6|604.1|606.57|604.07|606.64|604.14|606.56|604.06|18
1606768370000|2020-11-30 20:32:50|606.56|604.06|606.6|604.1|606.61|604.11|606.56|604.06|8
1606768380000|2020-11-30 20:33:00|606.61|604.11|606.85|604.35|606.9|604.4|606.6|604.1|21
1606768390000|2020-11-30 20:33:10|606.87|604.37|606.99|604.49|607.03|604.53|606.85|604.35|29
1606768400000|2020-11-30 20:33:20|607.02|604.52|607.08|604.58|607.08|604.58|606.97|604.47|22
1606768410000|2020-11-30 20:33:30|607.01|604.51|607.13|604.63|607.19|604.69|606.99|604.49|26
1606768420000|2020-11-30 20:33:40|607.12|604.62|607.11|604.61|607.13|604.63|607.1|604.6|17
1606768430000|2020-11-30 20:33:50|607.12|604.62|607.13|604.63|607.25|604.75|607.08|604.58|25
1606768440000|2020-11-30 20:34:00|607.12|604.62|607.08|604.58|607.12|604.62|607.02|604.52|25
1606768450000|2020-11-30 20:34:10|607.09|604.59|607.38|604.88|607.42|604.92|607|604.5|23
1606768460000|2020-11-30 20:34:20|607.39|604.89|607.26|604.76|607.39|604.89|607.26|604.76|20
1606768470000|2020-11-30 20:34:30|607.25|604.75|607.1|604.6|607.26|604.76|607.09|604.59|21
1606768480000|2020-11-30 20:34:40|607.08|604.58|607.26|604.76|607.26|604.76|607.08|604.58|18
1606768490000|2020-11-30 20:34:50|607.25|604.75|607.26|604.76|607.27|604.77|607.25|604.75|14
1606768500000|2020-11-30 20:35:00|607.27|604.77|607.27|604.77|607.28|604.78|607.26|604.76|6
1606768510000|2020-11-30 20:35:10|607.22|604.72|607.22|604.72|607.23|604.73|607.18|604.68|13
1606768520000|2020-11-30 20:35:20|607.2|604.7|607.28|604.78|607.3|604.8|607.2|604.7|25
1606768530000|2020-11-30 20:35:30|607.27|604.77|607.21|604.71|607.28|604.78|607.2|604.7|10
1606768540000|2020-11-30 20:35:40|607.2|604.7|607.19|604.69|607.21|604.71|607.18|604.68|16
1606768550000|2020-11-30 20:35:50|607.2|604.7|607.22|604.72|607.23|604.73|607.18|604.68|20
1606768560000|2020-11-30 20:36:00|607.24|604.74|607.19|604.69|607.27|604.77|607.19|604.69|12
1606768570000|2020-11-30 20:36:10|607.2|604.7|607.19|604.69|607.24|604.74|607.18|604.68|13
1606768580000|2020-11-30 20:36:20|607.22|604.72|607.69|605.19|607.7|605.2|607.22|604.72|24
1606768590000|2020-11-30 20:36:30|607.7|605.2|607.55|605.05|607.7|605.2|607.42|604.92|28
1606768600000|2020-11-30 20:36:40|607.56|605.06|607.78|605.28|607.81|605.31|607.54|605.04|24
1606768610000|2020-11-30 20:36:50|607.8|605.3|607.97|605.47|607.98|605.48|607.78|605.28|22
1606768620000|2020-11-30 20:37:00|607.99|605.49|607.88|605.38|607.99|605.49|607.83|605.33|14
1606768630000|2020-11-30 20:37:10|607.89|605.39|608.04|605.54|608.05|605.55|607.79|605.29|24
1606768640000|2020-11-30 20:37:20|608.03|605.53|608|605.5|608.09|605.59|607.99|605.49|16
1606768650000|2020-11-30 20:37:30|607.97|605.47|607.85|605.35|608.01|605.51|607.85|605.35|21
1606768660000|2020-11-30 20:37:40|607.86|605.36|607.84|605.34|607.88|605.38|607.81|605.31|17
1606768670000|2020-11-30 20:37:50|607.82|605.32|607.96|605.46|608.08|605.58|607.82|605.32|27
1606768680000|2020-11-30 20:38:00|607.92|605.42|607.97|605.47|608.01|605.51|607.9|605.4|20
1606768690000|2020-11-30 20:38:10|607.96|605.46|607.98|605.48|608.01|605.51|607.93|605.43|20
1606768700000|2020-11-30 20:38:20|607.99|605.49|607.97|605.47|608|605.5|607.94|605.44|18
1606768710000|2020-11-30 20:38:30|607.96|605.46|607.89|605.39|607.96|605.46|607.89|605.39|22
1606768720000|2020-11-30 20:38:40|607.88|605.38|607.84|605.34|607.98|605.48|607.84|605.34|19
1606768730000|2020-11-30 20:38:50|607.83|605.33|607.85|605.35|607.9|605.4|607.83|605.33|19
1606768740000|2020-11-30 20:39:00|607.86|605.36|607.84|605.34|607.87|605.37|607.84|605.34|8
1606768750000|2020-11-30 20:39:10|607.83|605.33|607.84|605.34|607.84|605.34|607.83|605.33|6
1606768760000|2020-11-30 20:39:20|607.83|605.33|607.83|605.33|607.84|605.34|607.82|605.32|9
1606768770000|2020-11-30 20:39:30|607.85|605.35|607.85|605.35|607.87|605.37|607.83|605.33|10
1606768790000|2020-11-30 20:39:50|607.82|605.32|607.81|605.31|607.82|605.32|607.8|605.3|4
1606768800000|2020-11-30 20:40:00|607.78|605.28|607.83|605.33|607.83|605.33|607.76|605.26|5
1606768810000|2020-11-30 20:40:10|607.81|605.31|608.02|605.52|608.05|605.55|607.81|605.31|30
1606768820000|2020-11-30 20:40:20|608.03|605.53|608.07|605.57|608.14|605.64|608.03|605.53|26
1606768830000|2020-11-30 20:40:30|608.05|605.55|607.89|605.39|608.05|605.55|607.81|605.31|22
1606768840000|2020-11-30 20:40:40|607.84|605.34|607.75|605.25|607.84|605.34|607.74|605.24|24
1606768850000|2020-11-30 20:40:50|607.78|605.28|607.81|605.31|607.83|605.33|607.76|605.26|18
1606768860000|2020-11-30 20:41:00|607.82|605.32|607.92|605.42|607.95|605.45|607.82|605.32|16
1606768870000|2020-11-30 20:41:10|607.95|605.45|608.03|605.53|608.04|605.54|607.94|605.44|20
1606768880000|2020-11-30 20:41:20|608.02|605.52|607.97|605.47|608.03|605.53|607.94|605.44|16
1606768890000|2020-11-30 20:41:30|607.98|605.48|607.93|605.43|607.98|605.48|607.93|605.43|19
1606768900000|2020-11-30 20:41:40|607.94|605.44|607.88|605.38|607.96|605.46|607.88|605.38|18
1606768910000|2020-11-30 20:41:50|607.87|605.37|607.53|605.03|607.88|605.38|607.53|605.03|27
1606768920000|2020-11-30 20:42:00|607.52|605.02|607.45|604.95|607.57|605.07|607.45|604.95|23
1606768930000|2020-11-30 20:42:10|607.46|604.96|607.21|604.71|607.46|604.96|607.21|604.71|15
1606768940000|2020-11-30 20:42:20|607.2|604.7|606.84|604.34|607.2|604.7|606.75|604.25|26
1606768950000|2020-11-30 20:42:30|606.82|604.32|606.72|604.22|606.82|604.32|606.72|604.22|20
1606768960000|2020-11-30 20:42:40|606.73|604.23|606.77|604.27|606.78|604.28|606.69|604.19|15
1606768970000|2020-11-30 20:42:50|606.73|604.23|606.7|604.2|606.74|604.24|606.7|604.2|24
1606768980000|2020-11-30 20:43:00|606.71|604.21|606.7|604.2|606.72|604.22|606.68|604.18|13
1606768990000|2020-11-30 20:43:10|606.69|604.19|606.69|604.19|606.7|604.2|606.68|604.18|9
1606769000000|2020-11-30 20:43:20|606.71|604.21|606.72|604.22|606.73|604.23|606.69|604.19|7
1606769010000|2020-11-30 20:43:30|606.73|604.23|606.35|603.85|606.73|604.23|606.35|603.85|22
1606769020000|2020-11-30 20:43:40|606.34|603.84|606.36|603.86|606.42|603.92|606.34|603.84|21
1606769030000|2020-11-30 20:43:50|606.38|603.88|606.3|603.8|606.38|603.88|606.26|603.76|23
1606769040000|2020-11-30 20:44:00|606.27|603.77|606.32|603.82|606.33|603.83|606.26|603.76|17
1606769050000|2020-11-30 20:44:10|606.33|603.83|606.55|604.05|606.56|604.06|606.32|603.82|27
1606769060000|2020-11-30 20:44:20|606.54|604.04|606.66|604.16|606.66|604.16|606.33|603.83|27
1606769070000|2020-11-30 20:44:30|606.68|604.18|606.27|603.77|606.69|604.19|606.24|603.74|29
1606769080000|2020-11-30 20:44:40|606.26|603.76|606.6|604.1|606.6|604.1|606.26|603.76|31
1606769090000|2020-11-30 20:44:50|606.61|604.11|606.5|604|606.65|604.15|606.5|604|22
1606769100000|2020-11-30 20:45:00|606.52|604.02|606.59|604.09|606.59|604.09|606.51|604.01|16
1606769110000|2020-11-30 20:45:10|606.58|604.08|606.71|604.21|606.72|604.22|606.58|604.08|11
1606769120000|2020-11-30 20:45:20|606.72|604.22|606.74|604.24|606.75|604.25|606.71|604.21|7
1606769130000|2020-11-30 20:45:30|606.73|604.23|606.64|604.14|606.74|604.24|606.64|604.14|12
1606769140000|2020-11-30 20:45:40|606.63|604.13|606.5|604|606.63|604.13|606.5|604|12
1606769150000|2020-11-30 20:45:50|606.48|603.98|606.13|603.63|606.48|603.98|606.13|603.63|22
1606769160000|2020-11-30 20:46:00|606.12|603.62|605.97|603.47|606.13|603.63|605.94|603.44|16
1606769170000|2020-11-30 20:46:10|605.94|603.44|605.98|603.48|605.98|603.48|605.88|603.38|23
1606769180000|2020-11-30 20:46:20|605.99|603.49|605.92|603.42|606.02|603.52|605.92|603.42|23
1606769190000|2020-11-30 20:46:30|605.97|603.47|606.02|603.52|606.06|603.56|605.93|603.43|27
1606769200000|2020-11-30 20:46:40|606|603.5|606.22|603.72|606.26|603.76|606|603.5|26
1606769210000|2020-11-30 20:46:50|606.23|603.73|606.21|603.71|606.25|603.75|606.19|603.69|21
1606769220000|2020-11-30 20:47:00|606.2|603.7|606.21|603.71|606.24|603.74|606.15|603.65|18
1606769230000|2020-11-30 20:47:10|606.23|603.73|606.27|603.77|606.29|603.79|606.19|603.69|15
1606769240000|2020-11-30 20:47:20|606.25|603.75|606.39|603.89|606.39|603.89|606.18|603.68|25
1606769250000|2020-11-30 20:47:30|606.4|603.9|606.56|604.06|606.56|604.06|606.38|603.88|21
1606769260000|2020-11-30 20:47:40|606.55|604.05|606.38|603.88|606.55|604.05|606.35|603.85|20
1606769270000|2020-11-30 20:47:50|606.37|603.87|606.33|603.83|606.39|603.89|606.32|603.82|21
1606769280000|2020-11-30 20:48:00|606.34|603.84|606.25|603.75|606.34|603.84|606.2|603.7|17
1606769290000|2020-11-30 20:48:10|606.28|603.78|606.24|603.74|606.32|603.82|606.24|603.74|33
1606769300000|2020-11-30 20:48:20|606.25|603.75|606|603.5|606.26|603.76|606|603.5|26
1606769310000|2020-11-30 20:48:30|605.98|603.48|605.86|603.36|606.01|603.51|605.86|603.36|19
1606769320000|2020-11-30 20:48:40|605.85|603.35|605.87|603.37|605.9|603.4|605.8|603.3|22
1606769330000|2020-11-30 20:48:50|605.85|603.35|605.82|603.32|605.91|603.41|605.82|603.32|25
1606769340000|2020-11-30 20:49:00|605.81|603.31|605.76|603.26|605.81|603.31|605.74|603.24|17
1606769350000|2020-11-30 20:49:10|605.74|603.24|605.69|603.19|605.8|603.3|605.69|603.19|22
1606769360000|2020-11-30 20:49:20|605.68|603.18|605.66|603.16|605.7|603.2|605.66|603.16|10
1606769370000|2020-11-30 20:49:30|605.65|603.15|606.04|603.54|606.04|603.54|605.59|603.09|27
1606769380000|2020-11-30 20:49:40|606.05|603.55|605.97|603.47|606.21|603.71|605.97|603.47|30
1606769390000|2020-11-30 20:49:50|605.96|603.46|605.94|603.44|606.02|603.52|605.94|603.44|24
1606769400000|2020-11-30 20:50:00|605.93|603.43|605.96|603.46|605.97|603.47|605.9|603.4|20
1606769410000|2020-11-30 20:50:10|605.97|603.47|606.1|603.6|606.15|603.65|605.96|603.46|25
1606769420000|2020-11-30 20:50:20|606.11|603.61|606.01|603.51|606.12|603.62|606|603.5|22
1606769430000|2020-11-30 20:50:30|606|603.5|606.01|603.51|606.02|603.52|605.97|603.47|15
1606769440000|2020-11-30 20:50:40|606.02|603.52|606.32|603.82|606.42|603.92|606.02|603.52|29
1606769450000|2020-11-30 20:50:50|606.33|603.83|606.2|603.7|606.34|603.84|606.2|603.7|30
1606769460000|2020-11-30 20:51:00|606.19|603.69|605.9|603.4|606.19|603.69|605.9|603.4|27
1606769470000|2020-11-30 20:51:10|605.93|603.43|605.94|603.44|606.06|603.56|605.9|603.4|27
1606769480000|2020-11-30 20:51:20|605.93|603.43|606.19|603.69|606.19|603.69|605.93|603.43|25
1606769490000|2020-11-30 20:51:30|606.17|603.67|606.05|603.55|606.18|603.68|605.98|603.48|27
1606769500000|2020-11-30 20:51:40|606.04|603.54|606.1|603.6|606.23|603.73|606.03|603.53|28
1606769510000|2020-11-30 20:51:50|606.09|603.59|606.03|603.53|606.11|603.61|606.02|603.52|29
1606769520000|2020-11-30 20:52:00|606.02|603.52|605.87|603.37|606.02|603.52|605.83|603.33|22
1606769530000|2020-11-30 20:52:10|605.86|603.36|605.88|603.38|605.98|603.48|605.86|603.36|24
1606769540000|2020-11-30 20:52:20|605.87|603.37|605.82|603.32|605.89|603.39|605.8|603.3|27
1606769550000|2020-11-30 20:52:30|605.83|603.33|606.18|603.68|606.18|603.68|605.83|603.33|26
1606769560000|2020-11-30 20:52:40|606.16|603.66|606.23|603.73|606.23|603.73|606.14|603.64|16
1606769570000|2020-11-30 20:52:50|606.25|603.75|606.38|603.88|606.49|603.99|606.25|603.75|21
1606769580000|2020-11-30 20:53:00|606.39|603.89|606.31|603.81|606.39|603.89|606.27|603.77|28
1606769590000|2020-11-30 20:53:10|606.36|603.86|606.3|603.8|606.36|603.86|606.24|603.74|19
1606769600000|2020-11-30 20:53:20|606.29|603.79|606.26|603.76|606.31|603.81|606.26|603.76|18
1606769610000|2020-11-30 20:53:30|606.27|603.77|606.26|603.76|606.28|603.78|606.25|603.75|16
1606769620000|2020-11-30 20:53:40|606.27|603.77|606.26|603.76|606.27|603.77|606.25|603.75|6
1606769630000|2020-11-30 20:53:50|606.27|603.77|605.94|603.44|606.27|603.77|605.92|603.42|27
1606769640000|2020-11-30 20:54:00|605.83|603.33|605.84|603.34|605.86|603.36|605.76|603.26|23
1606769650000|2020-11-30 20:54:10|605.83|603.33|605.84|603.34|605.86|603.36|605.81|603.31|19
1606769660000|2020-11-30 20:54:20|605.77|603.27|605.8|603.3|605.8|603.3|605.74|603.24|17
1606769670000|2020-11-30 20:54:30|605.77|603.27|605.78|603.28|605.88|603.38|605.77|603.27|15
1606769680000|2020-11-30 20:54:40|605.79|603.29|605.92|603.42|605.92|603.42|605.78|603.28|16
1606769690000|2020-11-30 20:54:50|605.95|603.45|605.75|603.25|605.96|603.46|605.74|603.24|17
1606769700000|2020-11-30 20:55:00|605.73|603.23|605.81|603.31|605.82|603.32|605.73|603.23|19
1606769710000|2020-11-30 20:55:10|605.82|603.32|605.73|603.23|605.84|603.34|605.72|603.22|16
1606769720000|2020-11-30 20:55:20|605.76|603.26|605.79|603.29|605.83|603.33|605.68|603.18|18
1606769730000|2020-11-30 20:55:30|605.83|603.33|605.95|603.45|605.96|603.46|605.83|603.33|25
1606769740000|2020-11-30 20:55:40|605.96|603.46|606.01|603.51|606.02|603.52|605.94|603.44|18
1606769750000|2020-11-30 20:55:50|605.99|603.49|606.16|603.66|606.16|603.66|605.99|603.49|10
1606769760000|2020-11-30 20:56:00|606.17|603.67|606.73|604.23|606.74|604.24|606.16|603.66|18
1606769770000|2020-11-30 20:56:10|606.71|604.21|606.72|604.22|606.72|604.22|606.61|604.11|21
1606769780000|2020-11-30 20:56:20|606.71|604.21|606.69|604.19|606.71|604.21|606.65|604.15|26
1606769790000|2020-11-30 20:56:30|606.7|604.2|606.74|604.24|606.75|604.25|606.68|604.18|16
1606769800000|2020-11-30 20:56:40|606.73|604.23|606.65|604.15|606.74|604.24|606.64|604.14|13
1606769810000|2020-11-30 20:56:50|606.66|604.16|606.77|604.27|606.77|604.27|606.66|604.16|11
1606769820000|2020-11-30 20:57:00|606.78|604.28|606.65|604.15|606.79|604.29|606.64|604.14|23
1606769830000|2020-11-30 20:57:10|606.64|604.14|606.59|604.09|606.67|604.17|606.59|604.09|20
1606769840000|2020-11-30 20:57:20|606.58|604.08|606.32|603.82|606.58|604.08|606.25|603.75|26
1606769850000|2020-11-30 20:57:30|606.31|603.81|606.15|603.65|606.31|603.81|606.15|603.65|22
1606769860000|2020-11-30 20:57:40|606.16|603.66|606.28|603.78|606.36|603.86|606.16|603.66|26
1606769870000|2020-11-30 20:57:50|606.27|603.77|606.09|603.59|606.27|603.77|605.96|603.46|25
1606769880000|2020-11-30 20:58:00|606.1|603.6|605.98|603.48|606.1|603.6|605.98|603.48|19
1606769890000|2020-11-30 20:58:10|605.97|603.47|605.97|603.47|605.98|603.48|605.9|603.4|18
1606769900000|2020-11-30 20:58:20|605.99|603.49|605.98|603.48|605.99|603.49|605.93|603.43|14
1606769910000|2020-11-30 20:58:30|605.84|603.34|606.14|603.64|606.14|603.64|605.82|603.32|18
1606769920000|2020-11-30 20:58:40|606.2|603.7|606.31|603.81|606.32|603.82|606.2|603.7|18
1606769930000|2020-11-30 20:58:50|606.34|603.84|606.51|604.01|606.51|604.01|606.29|603.79|5
1606769940000|2020-11-30 20:59:00|606.5|604|606.59|604.09|606.6|604.1|606.5|604|12
1606769950000|2020-11-30 20:59:10|606.58|604.08|606.55|604.05|606.58|604.08|606.54|604.04|8
1606769960000|2020-11-30 20:59:20|606.54|604.04|606.76|604.26|606.79|604.29|606.54|604.04|22
1606769970000|2020-11-30 20:59:30|606.82|604.32|606.75|604.25|606.82|604.32|606.68|604.18|23
1606769980000|2020-11-30 20:59:40|606.76|604.26|606.84|604.34|606.85|604.35|606.75|604.25|12
1606769990000|2020-11-30 20:59:50|606.85|604.35|606.85|604.35|606.89|604.39|606.73|604.23|19
1606770000000|2020-11-30 21:00:00|606.9|604.4|606.86|604.36|606.92|604.42|606.83|604.33|18
1606770010000|2020-11-30 21:00:10|606.89|604.39|607.06|604.56|607.17|604.67|606.86|604.36|9
1606770020000|2020-11-30 21:00:20|607.17|604.67|607.52|605.02|607.52|605.02|607.06|604.56|14
1606770030000|2020-11-30 21:00:30|607.47|604.97|607.4|604.9|607.52|605.02|607.36|604.86|17
1606770040000|2020-11-30 21:00:40|607.39|604.89|607.33|604.83|607.43|604.93|607.33|604.83|19
1606770050000|2020-11-30 21:00:50|607.34|604.84|607.04|604.54|607.34|604.84|607.04|604.54|20
1606770060000|2020-11-30 21:01:00|607.06|604.56|607.21|604.71|607.21|604.71|607.06|604.56|15
1606770070000|2020-11-30 21:01:10|607.24|604.74|607.18|604.68|607.27|604.77|607.15|604.65|20
1606770080000|2020-11-30 21:01:20|607.14|604.64|606.95|604.45|607.14|604.64|606.83|604.33|23
1606770090000|2020-11-30 21:01:30|606.93|604.43|607.03|604.53|607.09|604.59|606.93|604.43|22
1606770100000|2020-11-30 21:01:40|607.04|604.54|607.09|604.59|607.09|604.59|606.93|604.43|23
1606770110000|2020-11-30 21:01:50|607.1|604.6|606.93|604.43|607.1|604.6|606.93|604.43|20
1606770120000|2020-11-30 21:02:00|606.96|604.46|607.2|604.7|607.2|604.7|606.96|604.46|20
1606770130000|2020-11-30 21:02:10|607.19|604.69|607.39|604.89|607.41|604.91|607.18|604.68|17
1606770140000|2020-11-30 21:02:20|607.4|604.9|607.3|604.8|607.4|604.9|607.29|604.79|18
1606770150000|2020-11-30 21:02:30|607.29|604.79|607.39|604.89|607.48|604.98|607.19|604.69|24
1606770160000|2020-11-30 21:02:40|607.49|604.99|608.05|605.55|608.05|605.55|607.49|604.99|21
1606770170000|2020-11-30 21:02:50|608.07|605.57|608.06|605.56|608.14|605.64|607.93|605.43|30
1606770180000|2020-11-30 21:03:00|608.1|605.6|608.21|605.71|608.29|605.79|608.07|605.57|22
1606770190000|2020-11-30 21:03:10|608.23|605.73|608.24|605.74|608.27|605.77|608.16|605.66|14
1606770200000|2020-11-30 21:03:20|608.23|605.73|608.02|605.52|608.23|605.73|608.01|605.51|23
1606770210000|2020-11-30 21:03:30|608|605.5|607.85|605.35|608|605.5|607.85|605.35|23
1606770220000|2020-11-30 21:03:40|607.88|605.38|607.45|604.95|607.91|605.41|607.45|604.95|16
1606770230000|2020-11-30 21:03:50|607.44|604.94|607.34|604.84|607.45|604.95|607.31|604.81|15
1606770240000|2020-11-30 21:04:00|607.33|604.83|607.36|604.86|607.46|604.96|607.33|604.83|16
1606770250000|2020-11-30 21:04:10|607.35|604.85|607.22|604.72|607.35|604.85|607.18|604.68|26
1606770260000|2020-11-30 21:04:20|607.23|604.73|607.25|604.75|607.3|604.8|607.22|604.72|18
1606770270000|2020-11-30 21:04:30|607.26|604.76|607.39|604.89|607.4|604.9|607.25|604.75|16
1606770280000|2020-11-30 21:04:40|607.4|604.9|607.4|604.9|607.49|604.99|607.38|604.88|27
1606770290000|2020-11-30 21:04:50|607.39|604.89|607.79|605.29|607.79|605.29|607.39|604.89|26
1606770300000|2020-11-30 21:05:00|607.73|605.23|607.86|605.36|607.98|605.48|607.73|605.23|21
1606770310000|2020-11-30 21:05:10|607.87|605.37|608.11|605.61|608.14|605.64|607.72|605.22|30
1606770320000|2020-11-30 21:05:20|608.08|605.58|608.22|605.72|608.33|605.83|608.08|605.58|25
1606770330000|2020-11-30 21:05:30|608.2|605.7|608.34|605.84|608.36|605.86|608.2|605.7|16
1606770340000|2020-11-30 21:05:40|608.35|605.85|608.6|606.1|608.76|606.26|608.35|605.85|27
1606770350000|2020-11-30 21:05:50|608.62|606.12|608.66|606.16|608.66|606.16|608.6|606.1|14
1606770360000|2020-11-30 21:06:00|608.65|606.15|608.74|606.24|608.81|606.31|608.61|606.11|22
1606770370000|2020-11-30 21:06:10|608.77|606.27|608.77|606.27|608.8|606.3|608.68|606.18|28
1606770380000|2020-11-30 21:06:20|608.74|606.24|609.03|606.53|609.03|606.53|608.73|606.23|26
1606770390000|2020-11-30 21:06:30|609.09|606.59|609.1|606.6|609.1|606.6|608.93|606.43|28
1606770400000|2020-11-30 21:06:40|609.08|606.58|608.97|606.47|609.14|606.64|608.91|606.41|24
1606770410000|2020-11-30 21:06:50|608.93|606.43|609.24|606.74|609.25|606.75|608.93|606.43|30
1606770420000|2020-11-30 21:07:00|609.23|606.73|609.34|606.84|609.36|606.86|609.23|606.73|16
1606770430000|2020-11-30 21:07:10|609.33|606.83|609.51|607.01|609.59|607.09|609.32|606.82|14
1606770440000|2020-11-30 21:07:20|609.58|607.08|609.95|607.45|610.02|607.52|609.58|607.08|30
1606770450000|2020-11-30 21:07:30|609.99|607.49|610.03|607.53|610.11|607.61|609.86|607.36|31
1606770460000|2020-11-30 21:07:40|610.1|607.6|610.42|607.92|610.42|607.92|610.03|607.53|24
1606770470000|2020-11-30 21:07:50|610.43|607.93|610.38|607.88|610.43|607.93|610.33|607.83|28
1606770480000|2020-11-30 21:08:00|610.37|607.87|610.35|607.85|610.38|607.88|610.35|607.85|12
1606770490000|2020-11-30 21:08:10|610.36|607.86|610.35|607.85|610.38|607.88|610.33|607.83|22
1606770500000|2020-11-30 21:08:20|610.36|607.86|610.35|607.85|610.37|607.87|610.31|607.81|19
1606770510000|2020-11-30 21:08:30|610.36|607.86|610.31|607.81|610.37|607.87|610.31|607.81|16
1606770520000|2020-11-30 21:08:40|610.32|607.82|610.31|607.81|610.32|607.82|610.29|607.79|14
1606770530000|2020-11-30 21:08:50|610.32|607.82|610.33|607.83|610.35|607.85|610.3|607.8|21
1606770540000|2020-11-30 21:09:00|610.34|607.84|610|607.5|610.35|607.85|610|607.5|23
1606770550000|2020-11-30 21:09:10|610.01|607.51|609.7|607.2|610.03|607.53|609.7|607.2|25
1606770560000|2020-11-30 21:09:20|609.69|607.19|609.61|607.11|609.86|607.36|609.61|607.11|21
1606770570000|2020-11-30 21:09:30|609.58|607.08|609.62|607.12|609.63|607.13|609.58|607.08|12
1606770580000|2020-11-30 21:09:40|609.63|607.13|609.6|607.1|609.63|607.13|609.59|607.09|3
1606770590000|2020-11-30 21:09:50|609.59|607.09|609.63|607.13|609.63|607.13|609.58|607.08|6
1606770600000|2020-11-30 21:10:00|609.61|607.11|609.61|607.11|609.63|607.13|609.6|607.1|7
1606770610000|2020-11-30 21:10:10|609.6|607.1|609.54|607.04|609.61|607.11|609.52|607.02|10
1606770620000|2020-11-30 21:10:20|609.53|607.03|609.77|607.27|609.82|607.32|609.52|607.02|19
1606770630000|2020-11-30 21:10:30|609.81|607.31|609.87|607.37|609.89|607.39|609.8|607.3|25
1606770640000|2020-11-30 21:10:40|609.83|607.33|609.88|607.38|609.97|607.47|609.83|607.33|8
1606770650000|2020-11-30 21:10:50|609.87|607.37|609.94|607.44|609.94|607.44|609.83|607.33|21
1606770660000|2020-11-30 21:11:00|609.93|607.43|609.92|607.42|609.95|607.45|609.9|607.4|13
1606770670000|2020-11-30 21:11:10|609.9|607.4|609.83|607.33|609.94|607.44|609.83|607.33|18
1606770680000|2020-11-30 21:11:20|609.87|607.37|609.92|607.42|609.94|607.44|609.85|607.35|23
1606770690000|2020-11-30 21:11:30|609.9|607.4|609.92|607.42|609.92|607.42|609.86|607.36|17
1606770700000|2020-11-30 21:11:40|609.93|607.43|609.86|607.36|609.94|607.44|609.86|607.36|16
1606770710000|2020-11-30 21:11:50|609.87|607.37|609.89|607.39|609.89|607.39|609.86|607.36|15
1606770720000|2020-11-30 21:12:00|609.88|607.38|609.84|607.34|609.88|607.38|609.81|607.31|13
1606770730000|2020-11-30 21:12:10|609.85|607.35|609.79|607.29|609.85|607.35|609.79|607.29|8
1606770740000|2020-11-30 21:12:20|609.8|607.3|609.76|607.26|609.82|607.32|609.76|607.26|18
1606770750000|2020-11-30 21:12:30|609.77|607.27|609.9|607.4|609.9|607.4|609.75|607.25|21
1606770760000|2020-11-30 21:12:40|609.91|607.41|609.81|607.31|609.91|607.41|609.75|607.25|22
1606770770000|2020-11-30 21:12:50|609.82|607.32|609.79|607.29|609.86|607.36|609.76|607.26|19
1606770780000|2020-11-30 21:13:00|609.78|607.28|609.84|607.34|609.84|607.34|609.77|607.27|17
1606770790000|2020-11-30 21:13:10|609.85|607.35|609.85|607.35|609.85|607.35|609.8|607.3|20
1606770800000|2020-11-30 21:13:20|609.83|607.33|609.87|607.37|609.87|607.37|609.82|607.32|16
1606770810000|2020-11-30 21:13:30|609.9|607.4|609.9|607.4|609.95|607.45|609.87|607.37|20
1606770820000|2020-11-30 21:13:40|609.89|607.39|609.9|607.4|609.91|607.41|609.86|607.36|14
1606770830000|2020-11-30 21:13:50|609.91|607.41|609.87|607.37|609.91|607.41|609.84|607.34|23
1606770840000|2020-11-30 21:14:00|609.9|607.4|609.92|607.42|609.94|607.44|609.87|607.37|20
1606770850000|2020-11-30 21:14:10|609.93|607.43|609.88|607.38|609.94|607.44|609.88|607.38|24
1606770860000|2020-11-30 21:14:20|609.89|607.39|609.94|607.44|609.96|607.46|609.88|607.38|16
1606770870000|2020-11-30 21:14:30|609.95|607.45|609.94|607.44|609.96|607.46|609.93|607.43|12
1606770880000|2020-11-30 21:14:40|609.95|607.45|609.94|607.44|609.97|607.47|609.93|607.43|13
1606770890000|2020-11-30 21:14:50|609.93|607.43|609.94|607.44|609.97|607.47|609.93|607.43|16
1606770900000|2020-11-30 21:15:00|609.95|607.45|609.94|607.44|609.96|607.46|609.93|607.43|14
1606770910000|2020-11-30 21:15:10|609.95|607.45|609.93|607.43|609.95|607.45|609.92|607.42|15
1606770920000|2020-11-30 21:15:20|609.92|607.42|609.98|607.48|609.98|607.48|609.91|607.41|14
1606770930000|2020-11-30 21:15:30|609.97|607.47|609.97|607.47|610.01|607.51|609.97|607.47|9
1606770940000|2020-11-30 21:15:40|609.95|607.45|609.58|607.08|609.95|607.45|609.45|606.95|26
1606770950000|2020-11-30 21:15:50|609.56|607.06|609.54|607.04|609.56|607.06|609.52|607.02|9
1606770960000|2020-11-30 21:16:00|609.53|607.03|609.51|607.01|609.54|607.04|609.49|606.99|15
1606770970000|2020-11-30 21:16:10|609.55|607.05|609.49|606.99|609.55|607.05|609.48|606.98|17
1606770980000|2020-11-30 21:16:20|609.5|607|609.34|606.84|609.52|607.02|609.34|606.84|18
1606770990000|2020-11-30 21:16:30|609.33|606.83|609.04|606.54|609.4|606.9|608.99|606.49|32
1606771000000|2020-11-30 21:16:40|609.05|606.55|608.96|606.46|609.05|606.55|608.92|606.42|25
1606771010000|2020-11-30 21:16:50|608.94|606.44|608.95|606.45|609.02|606.52|608.91|606.41|25
1606771020000|2020-11-30 21:17:00|608.93|606.43|608.94|606.44|608.94|606.44|608.91|606.41|13
1606771030000|2020-11-30 21:17:10|608.93|606.43|608.83|606.33|608.94|606.44|608.82|606.32|22
1606771040000|2020-11-30 21:17:20|608.82|606.32|608.79|606.29|608.84|606.34|608.79|606.29|14
1606771050000|2020-11-30 21:17:30|608.8|606.3|608.73|606.23|608.8|606.3|608.73|606.23|11
1606771060000|2020-11-30 21:17:40|608.74|606.24|608.66|606.16|608.74|606.24|608.66|606.16|13
1606771070000|2020-11-30 21:17:50|608.67|606.17|608.77|606.27|608.79|606.29|608.67|606.17|24
1606771080000|2020-11-30 21:18:00|608.76|606.26|608.72|606.22|608.77|606.27|608.72|606.22|19
1606771090000|2020-11-30 21:18:10|608.69|606.19|608.49|605.99|608.69|606.19|608.38|605.88|32
1606771100000|2020-11-30 21:18:20|608.45|605.95|608.07|605.57|608.45|605.95|608.05|605.55|20
1606771110000|2020-11-30 21:18:30|608.06|605.56|607.94|605.44|608.06|605.56|607.93|605.43|21
1606771120000|2020-11-30 21:18:40|607.9|605.4|607.75|605.25|607.95|605.45|607.46|604.96|31
1606771130000|2020-11-30 21:18:50|607.73|605.23|607.71|605.21|607.8|605.3|607.65|605.15|27
1606771140000|2020-11-30 21:19:00|607.73|605.23|608|605.5|608|605.5|607.72|605.22|28
1606771150000|2020-11-30 21:19:10|608.01|605.51|608.23|605.73|608.23|605.73|607.99|605.49|29
1606771160000|2020-11-30 21:19:20|608.24|605.74|608.35|605.85|608.45|605.95|608.24|605.74|17
1606771170000|2020-11-30 21:19:30|608.33|605.83|608.37|605.87|608.39|605.89|608.31|605.81|28
1606771180000|2020-11-30 21:19:40|608.38|605.88|608.85|606.35|609.06|606.56|608.35|605.85|26
1606771190000|2020-11-30 21:19:50|608.82|606.32|608.91|606.41|608.98|606.48|608.39|605.89|26
1606771200000|2020-11-30 21:20:00|608.86|606.36|609.75|607.25|609.8|607.3|608.86|606.36|29
1606771210000|2020-11-30 21:20:10|609.8|607.3|609.77|607.27|609.88|607.38|609.75|607.25|28
1606771220000|2020-11-30 21:20:20|609.79|607.29|609.84|607.34|609.92|607.42|609.79|607.29|18
1606771230000|2020-11-30 21:20:30|609.82|607.32|609.99|607.49|609.99|607.49|609.82|607.32|16
1606771240000|2020-11-30 21:20:40|610|607.5|610.09|607.59|610.14|607.64|609.98|607.48|23
1606771250000|2020-11-30 21:20:50|610.2|607.7|610.13|607.63|610.24|607.74|610.1|607.6|18
1606771260000|2020-11-30 21:21:00|610.12|607.62|610|607.5|610.12|607.62|609.95|607.45|23
1606771270000|2020-11-30 21:21:10|610.02|607.52|610.21|607.71|610.24|607.74|610|607.5|23
1606771280000|2020-11-30 21:21:20|610.23|607.73|609.65|607.15|610.23|607.73|609.65|607.15|35
1606771290000|2020-11-30 21:21:30|609.67|607.17|609.59|607.09|609.69|607.19|609.53|607.03|28
1606771300000|2020-11-30 21:21:40|609.61|607.11|609.53|607.03|609.64|607.14|609.53|607.03|20
1606771310000|2020-11-30 21:21:50|609.51|607.01|609.47|606.97|609.56|607.06|609.43|606.93|30
1606771320000|2020-11-30 21:22:00|609.48|606.98|609.31|606.81|609.57|607.07|609.2|606.7|29
1606771330000|2020-11-30 21:22:10|609.24|606.74|608.6|606.1|609.32|606.82|608.6|606.1|26
1606771340000|2020-11-30 21:22:20|608.63|606.13|608.4|605.9|608.64|606.14|608.38|605.88|26
1606771350000|2020-11-30 21:22:30|608.34|605.84|608.17|605.67|608.38|605.88|608.17|605.67|23
1606771360000|2020-11-30 21:22:40|608.18|605.68|608.29|605.79|608.36|605.86|608.16|605.66|27
1606771370000|2020-11-30 21:22:50|608.32|605.82|608.21|605.71|608.34|605.84|608.18|605.68|29
1606771380000|2020-11-30 21:23:00|608.27|605.77|608.39|605.89|608.41|605.91|608.23|605.73|25
1606771390000|2020-11-30 21:23:10|608.41|605.91|608.36|605.86|608.49|605.99|608.36|605.86|16
1606771400000|2020-11-30 21:23:20|608.33|605.83|608.38|605.88|608.39|605.89|608.31|605.81|19
1606771410000|2020-11-30 21:23:30|608.37|605.87|608.33|605.83|608.38|605.88|608.32|605.82|18
1606771420000|2020-11-30 21:23:40|608.34|605.84|608.22|605.72|608.34|605.84|608.22|605.72|13
1606771430000|2020-11-30 21:23:50|608.21|605.71|608.09|605.59|608.31|605.81|608.09|605.59|22
1606771440000|2020-11-30 21:24:00|608.08|605.58|608.05|605.55|608.08|605.58|608.03|605.53|19
1606771450000|2020-11-30 21:24:10|608.07|605.57|608.08|605.58|608.11|605.61|608.05|605.55|12
1606771460000|2020-11-30 21:24:20|608.05|605.55|607.84|605.34|608.07|605.57|607.82|605.32|27
1606771470000|2020-11-30 21:24:30|607.83|605.33|607.84|605.34|607.87|605.37|607.66|605.16|23
1606771480000|2020-11-30 21:24:40|607.87|605.37|607.88|605.38|607.96|605.46|607.87|605.37|17
1606771490000|2020-11-30 21:24:50|607.89|605.39|607.89|605.39|607.89|605.39|607.82|605.32|20
1606771500000|2020-11-30 21:25:00|607.84|605.34|607.86|605.36|607.87|605.37|607.82|605.32|15
1606771510000|2020-11-30 21:25:10|607.87|605.37|607.89|605.39|607.9|605.4|607.87|605.37|11
1606771520000|2020-11-30 21:25:20|607.88|605.38|607.71|605.21|607.89|605.39|607.66|605.16|27
1606771530000|2020-11-30 21:25:30|607.72|605.22|607.47|604.97|607.72|605.22|607.38|604.88|24
1606771540000|2020-11-30 21:25:40|607.5|605|607.38|604.88|607.57|605.07|607.33|604.83|25
1606771550000|2020-11-30 21:25:50|607.37|604.87|607.11|604.61|607.43|604.93|607.11|604.61|25
1606771560000|2020-11-30 21:26:00|607.13|604.63|606.84|604.34|607.13|604.63|606.79|604.29|29
1606771570000|2020-11-30 21:26:10|606.81|604.31|606.86|604.36|606.91|604.41|606.81|604.31|18
1606771580000|2020-11-30 21:26:20|606.85|604.35|606.87|604.37|606.95|604.45|606.78|604.28|16
1606771590000|2020-11-30 21:26:30|606.85|604.35|606.91|604.41|606.92|604.42|606.84|604.34|21
1606771600000|2020-11-30 21:26:40|606.9|604.4|606.97|604.47|606.98|604.48|606.89|604.39|20
1606771610000|2020-11-30 21:26:50|606.98|604.48|607.23|604.73|607.24|604.74|606.97|604.47|23
1606771620000|2020-11-30 21:27:00|607.25|604.75|607.01|604.51|607.25|604.75|606.98|604.48|22
1606771630000|2020-11-30 21:27:10|606.99|604.49|607.01|604.51|607.04|604.54|606.95|604.45|25
1606771640000|2020-11-30 21:27:20|607|604.5|607.1|604.6|607.11|604.61|606.97|604.47|24
1606771650000|2020-11-30 21:27:30|607.11|604.61|607.12|604.62|607.13|604.63|607.09|604.59|18
1606771660000|2020-11-30 21:27:40|607.11|604.61|607.18|604.68|607.19|604.69|607.09|604.59|19
1606771670000|2020-11-30 21:27:50|607.19|604.69|607.16|604.66|607.2|604.7|607.14|604.64|29
1606771680000|2020-11-30 21:28:00|607.17|604.67|607.12|604.62|607.18|604.68|607.11|604.61|16
1606771690000|2020-11-30 21:28:10|607.11|604.61|607.11|604.61|607.14|604.64|607.11|604.61|17
1606771700000|2020-11-30 21:28:20|607.12|604.62|606.93|604.43|607.12|604.62|606.93|604.43|20
1606771710000|2020-11-30 21:28:30|606.94|604.44|606.78|604.28|606.94|604.44|606.78|604.28|9
1606771720000|2020-11-30 21:28:40|606.73|604.23|606.91|604.41|606.91|604.41|606.72|604.22|11
1606771730000|2020-11-30 21:28:50|606.89|604.39|607.04|604.54|607.07|604.57|606.89|604.39|24
1606771740000|2020-11-30 21:29:00|607.03|604.53|606.99|604.49|607.07|604.57|606.98|604.48|22
1606771750000|2020-11-30 21:29:10|607|604.5|607.1|604.6|607.11|604.61|606.98|604.48|20
1606771760000|2020-11-30 21:29:20|607.13|604.63|607.31|604.81|607.33|604.83|607.12|604.62|16
1606771770000|2020-11-30 21:29:30|607.32|604.82|607.25|604.75|607.32|604.82|607.25|604.75|18
1606771780000|2020-11-30 21:29:40|607.26|604.76|606.99|604.49|607.27|604.77|606.98|604.48|17
1606771790000|2020-11-30 21:29:50|606.97|604.47|606.87|604.37|606.97|604.47|606.84|604.34|22
1606771800000|2020-11-30 21:30:00|606.94|604.44|606.93|604.43|606.96|604.46|606.87|604.37|21
1606771810000|2020-11-30 21:30:10|606.94|604.44|606.91|604.41|606.97|604.47|606.91|604.41|14
1606771820000|2020-11-30 21:30:20|606.94|604.44|606.94|604.44|606.97|604.47|606.93|604.43|18
1606771830000|2020-11-30 21:30:30|606.95|604.45|606.86|604.36|606.95|604.45|606.86|604.36|14
1606771840000|2020-11-30 21:30:40|606.83|604.33|606.9|604.4|606.9|604.4|606.83|604.33|6
1606771850000|2020-11-30 21:30:50|606.91|604.41|607.1|604.6|607.12|604.62|606.91|604.41|21
1606771860000|2020-11-30 21:31:00|607.09|604.59|607.12|604.62|607.14|604.64|607.08|604.58|14
1606771870000|2020-11-30 21:31:10|607.11|604.61|607.1|604.6|607.14|604.64|607.09|604.59|15
1606771880000|2020-11-30 21:31:20|607.08|604.58|606.92|604.42|607.08|604.58|606.88|604.38|22
1606771890000|2020-11-30 21:31:30|606.91|604.41|606.96|604.46|607|604.5|606.91|604.41|25
1606771900000|2020-11-30 21:31:40|606.97|604.47|607|604.5|607.1|604.6|606.96|604.46|23
1606771910000|2020-11-30 21:31:50|607.01|604.51|606.93|604.43|607.01|604.51|606.92|604.42|18
1606771920000|2020-11-30 21:32:00|606.92|604.42|606.94|604.44|606.96|604.46|606.91|604.41|19
1606771930000|2020-11-30 21:32:10|606.95|604.45|606.98|604.48|607|604.5|606.95|604.45|17
1606771940000|2020-11-30 21:32:20|607.02|604.52|607.23|604.73|607.23|604.73|607.02|604.52|17
1606771950000|2020-11-30 21:32:30|607.19|604.69|607.35|604.85|607.35|604.85|607.19|604.69|21
1606771960000|2020-11-30 21:32:40|607.37|604.87|607.35|604.85|607.38|604.88|607.35|604.85|8
1606771970000|2020-11-30 21:32:50|607.36|604.86|607.5|605|607.5|605|607.34|604.84|22
1606771980000|2020-11-30 21:33:00|607.51|605.01|607.48|604.98|607.51|605.01|607.47|604.97|7
1606771990000|2020-11-30 21:33:10|607.47|604.97|607.46|604.96|607.5|605|607.45|604.95|16
1606772000000|2020-11-30 21:33:20|607.47|604.97|607.5|605|607.5|605|607.45|604.95|8
1606772010000|2020-11-30 21:33:30|607.51|605.01|607.6|605.1|607.62|605.12|607.51|605.01|15
1606772020000|2020-11-30 21:33:40|607.61|605.11|607.8|605.3|607.8|605.3|607.6|605.1|12
1606772030000|2020-11-30 21:33:50|607.79|605.29|607.76|605.26|607.79|605.29|607.76|605.26|6
1606772040000|2020-11-30 21:34:00|607.79|605.29|607.79|605.29|607.79|605.29|607.77|605.27|12
1606772050000|2020-11-30 21:34:10|607.78|605.28|607.8|605.3|607.81|605.31|607.78|605.28|5
1606772060000|2020-11-30 21:34:20|607.81|605.31|607.97|605.47|607.97|605.47|607.81|605.31|11
1606772070000|2020-11-30 21:34:30|608.02|605.52|608.09|605.59|608.11|605.61|608|605.5|12
1606772080000|2020-11-30 21:34:40|608.11|605.61|608.11|605.61|608.12|605.62|608.09|605.59|9
1606772090000|2020-11-30 21:34:50|608.12|605.62|608.13|605.63|608.14|605.64|608.12|605.62|6
1606772100000|2020-11-30 21:35:00|608.14|605.64|608.12|605.62|608.14|605.64|608.12|605.62|3
1606772110000|2020-11-30 21:35:10|608.14|605.64|608.03|605.53|608.14|605.64|608.01|605.51|7
1606772120000|2020-11-30 21:35:20|608.01|605.51|608.09|605.59|608.09|605.59|607.88|605.38|18
1606772130000|2020-11-30 21:35:30|608.08|605.58|608.04|605.54|608.08|605.58|608.02|605.52|12
1606772140000|2020-11-30 21:35:40|608.03|605.53|607.99|605.49|608.06|605.56|607.99|605.49|12
1606772150000|2020-11-30 21:35:50|607.98|605.48|607.74|605.24|607.98|605.48|607.72|605.22|15
1606772160000|2020-11-30 21:36:00|607.72|605.22|607.46|604.96|607.72|605.22|607.45|604.95|21
1606772170000|2020-11-30 21:36:10|607.42|604.92|607.26|604.76|607.42|604.92|607.23|604.73|24
1606772180000|2020-11-30 21:36:20|607.24|604.74|607.28|604.78|607.28|604.78|607.2|604.7|14
1606772190000|2020-11-30 21:36:30|607.29|604.79|607.34|604.84|607.35|604.85|607.29|604.79|16
1606772200000|2020-11-30 21:36:40|607.35|604.85|607.3|604.8|607.35|604.85|607.29|604.79|16
1606772210000|2020-11-30 21:36:50|607.31|604.81|607.29|604.79|607.32|604.82|607.29|604.79|12
1606772220000|2020-11-30 21:37:00|607.27|604.77|607.13|604.63|607.33|604.83|607.12|604.62|25
1606772230000|2020-11-30 21:37:10|607.12|604.62|607.04|604.54|607.12|604.62|607.03|604.53|9
1606772240000|2020-11-30 21:37:20|607.05|604.55|607.31|604.81|607.31|604.81|607.05|604.55|19
1606772250000|2020-11-30 21:37:30|607.3|604.8|607.33|604.83|607.34|604.84|607.26|604.76|21
1606772260000|2020-11-30 21:37:40|607.32|604.82|607.43|604.93|607.46|604.96|607.29|604.79|20
1606772270000|2020-11-30 21:37:50|607.41|604.91|607.3|604.8|607.44|604.94|607.3|604.8|15
1606772280000|2020-11-30 21:38:00|607.31|604.81|607.34|604.84|607.36|604.86|607.3|604.8|15
1606772290000|2020-11-30 21:38:10|607.32|604.82|607.49|604.99|607.49|604.99|607.31|604.81|20
1606772300000|2020-11-30 21:38:20|607.53|605.03|607.87|605.37|607.87|605.37|607.53|605.03|27
1606772310000|2020-11-30 21:38:30|607.9|605.4|607.94|605.44|607.95|605.45|607.75|605.25|23
1606772320000|2020-11-30 21:38:40|607.96|605.46|608.32|605.82|608.32|605.82|607.89|605.39|19
1606772330000|2020-11-30 21:38:50|608.33|605.83|608.25|605.75|608.33|605.83|608.22|605.72|18
1606772340000|2020-11-30 21:39:00|608.29|605.79|608.57|606.07|608.57|606.07|608.27|605.77|11
1606772350000|2020-11-30 21:39:10|608.58|606.08|608.58|606.08|608.6|606.1|608.57|606.07|8
1606772360000|2020-11-30 21:39:20|608.59|606.09|608.57|606.07|608.59|606.09|608.57|606.07|2
1606772370000|2020-11-30 21:39:30|608.63|606.13|608.59|606.09|608.64|606.14|608.58|606.08|11
1606772380000|2020-11-30 21:39:40|608.58|606.08|608.61|606.11|608.64|606.14|608.54|606.04|16
1606772390000|2020-11-30 21:39:50|608.63|606.13|608.64|606.14|608.68|606.18|608.61|606.11|17
1606772400000|2020-11-30 21:40:00|608.63|606.13|608.68|606.18|608.68|606.18|608.63|606.13|10
1606772410000|2020-11-30 21:40:10|608.67|606.17|608.64|606.14|608.67|606.17|608.64|606.14|8
1606772420000|2020-11-30 21:40:20|608.63|606.13|608.59|606.09|608.64|606.14|608.59|606.09|13
1606772430000|2020-11-30 21:40:30|608.61|606.11|608.69|606.19|608.71|606.21|608.59|606.09|18
1606772440000|2020-11-30 21:40:40|608.7|606.2|608.75|606.25|608.75|606.25|608.7|606.2|9
1606772450000|2020-11-30 21:40:50|608.76|606.26|608.76|606.26|608.76|606.26|608.75|606.25|3
1606772460000|2020-11-30 21:41:00|608.75|606.25|608.68|606.18|608.75|606.25|608.68|606.18|11
1606772470000|2020-11-30 21:41:10|608.62|606.12|608.7|606.2|608.71|606.21|608.61|606.11|13
1606772480000|2020-11-30 21:41:20|608.71|606.21|608.65|606.15|608.71|606.21|608.65|606.15|13
1606772490000|2020-11-30 21:41:30|608.66|606.16|608.38|605.88|608.67|606.17|608.38|605.88|21
1606772500000|2020-11-30 21:41:40|608.44|605.94|608.52|606.02|608.55|606.05|608.37|605.87|22
1606772510000|2020-11-30 21:41:50|608.48|605.98|608.22|605.72|608.52|606.02|608.22|605.72|14
1606772520000|2020-11-30 21:42:00|608.19|605.69|608.01|605.51|608.34|605.84|607.94|605.44|25
1606772530000|2020-11-30 21:42:10|608.02|605.52|607.81|605.31|608.05|605.55|607.8|605.3|25
1606772540000|2020-11-30 21:42:20|607.8|605.3|607.71|605.21|607.82|605.32|607.56|605.06|22
1606772550000|2020-11-30 21:42:30|607.7|605.2|607.9|605.4|607.92|605.42|607.7|605.2|18
1606772560000|2020-11-30 21:42:40|607.89|605.39|608.07|605.57|608.07|605.57|607.84|605.34|22
1606772570000|2020-11-30 21:42:50|608.08|605.58|608.2|605.7|608.36|605.86|608.08|605.58|27
1606772580000|2020-11-30 21:43:00|608.19|605.69|608.16|605.66|608.2|605.7|608.15|605.65|8
1606772590000|2020-11-30 21:43:10|608.15|605.65|607.98|605.48|608.16|605.66|607.97|605.47|22
1606772600000|2020-11-30 21:43:20|607.97|605.47|608.08|605.58|608.08|605.58|607.96|605.46|19
1606772610000|2020-11-30 21:43:30|608.07|605.57|608.08|605.58|608.11|605.61|608.07|605.57|11
1606772620000|2020-11-30 21:43:40|608.09|605.59|608.12|605.62|608.12|605.62|608.08|605.58|15
1606772630000|2020-11-30 21:43:50|608.13|605.63|608.16|605.66|608.18|605.68|608.12|605.62|8
1606772640000|2020-11-30 21:44:00|608.13|605.63|608.01|605.51|608.14|605.64|608.01|605.51|8
1606772650000|2020-11-30 21:44:10|608|605.5|607.76|605.26|608.01|605.51|607.76|605.26|22
1606772660000|2020-11-30 21:44:20|607.85|605.35|607.95|605.45|608|605.5|607.81|605.31|24
1606772670000|2020-11-30 21:44:30|607.94|605.44|607.95|605.45|608|605.5|607.91|605.41|17
1606772680000|2020-11-30 21:44:40|607.97|605.47|607.7|605.2|607.97|605.47|607.69|605.19|22
1606772690000|2020-11-30 21:44:50|607.69|605.19|607.64|605.14|607.69|605.19|607.62|605.12|18
1606772700000|2020-11-30 21:45:00|607.65|605.15|607.68|605.18|607.69|605.19|607.61|605.11|29
1606772710000|2020-11-30 21:45:10|607.67|605.17|607.6|605.1|607.71|605.21|607.59|605.09|20
1606772720000|2020-11-30 21:45:20|607.61|605.11|607.58|605.08|607.61|605.11|607.55|605.05|18
1606772730000|2020-11-30 21:45:30|607.59|605.09|607.31|604.81|607.59|605.09|607.31|604.81|15
1606772740000|2020-11-30 21:45:40|607.32|604.82|607.43|604.93|607.43|604.93|607.29|604.79|21
1606772750000|2020-11-30 21:45:50|607.44|604.94|607.49|604.99|607.63|605.13|607.44|604.94|21
1606772760000|2020-11-30 21:46:00|607.5|605|607.59|605.09|607.6|605.1|607.49|604.99|21
1606772770000|2020-11-30 21:46:10|607.56|605.06|607.55|605.05|607.6|605.1|607.53|605.03|11
1606772780000|2020-11-30 21:46:20|607.56|605.06|607.58|605.08|607.59|605.09|607.48|604.98|24
1606772790000|2020-11-30 21:46:30|607.57|605.07|607.92|605.42|607.93|605.43|607.52|605.02|30
1606772800000|2020-11-30 21:46:40|607.94|605.44|607.94|605.44|607.97|605.47|607.81|605.31|28
1606772810000|2020-11-30 21:46:50|607.93|605.43|608.09|605.59|608.12|605.62|607.93|605.43|18
1606772820000|2020-11-30 21:47:00|608.1|605.6|607.81|605.31|608.12|605.62|607.81|605.31|18
1606772830000|2020-11-30 21:47:10|607.82|605.32|607.94|605.44|607.97|605.47|607.81|605.31|19
1606772840000|2020-11-30 21:47:20|607.97|605.47|607.79|605.29|608|605.5|607.78|605.28|21
1606772850000|2020-11-30 21:47:30|607.78|605.28|607.77|605.27|607.79|605.29|607.75|605.25|15
1606772860000|2020-11-30 21:47:40|607.78|605.28|607.83|605.33|607.83|605.33|607.76|605.26|15
1606772870000|2020-11-30 21:47:50|607.84|605.34|608.01|605.51|608.01|605.51|607.81|605.31|22
1606772880000|2020-11-30 21:48:00|608.05|605.55|608.03|605.53|608.07|605.57|607.96|605.46|20
1606772890000|2020-11-30 21:48:10|608.04|605.54|608.11|605.61|608.21|605.71|607.97|605.47|23
1606772900000|2020-11-30 21:48:20|608.12|605.62|608.09|605.59|608.23|605.73|608.09|605.59|31
1606772910000|2020-11-30 21:48:30|608.1|605.6|608.12|605.62|608.14|605.64|608.08|605.58|21
1606772920000|2020-11-30 21:48:40|608.13|605.63|608.16|605.66|608.16|605.66|608.05|605.55|15
1606772930000|2020-11-30 21:48:50|608.17|605.67|608.17|605.67|608.19|605.69|608.12|605.62|19
1606772940000|2020-11-30 21:49:00|608.18|605.68|608.2|605.7|608.2|605.7|608.18|605.68|14
1606772950000|2020-11-30 21:49:10|608.19|605.69|608.17|605.67|608.19|605.69|608.15|605.65|15
1606772960000|2020-11-30 21:49:20|608.18|605.68|608.22|605.72|608.24|605.74|608.17|605.67|12
1606772970000|2020-11-30 21:49:30|608.19|605.69|608.27|605.77|608.27|605.77|608.19|605.69|17
1606772980000|2020-11-30 21:49:40|608.25|605.75|608.27|605.77|608.29|605.79|608.25|605.75|15
1606772990000|2020-11-30 21:49:50|608.28|605.78|608.28|605.78|608.28|605.78|608.27|605.77|7
1606773000000|2020-11-30 21:50:00|608.3|605.8|608.33|605.83|608.33|605.83|608.3|605.8|7
1606773010000|2020-11-30 21:50:10|608.34|605.84|608.66|606.16|608.66|606.16|608.3|605.8|22
1606773020000|2020-11-30 21:50:20|608.67|606.17|608.84|606.34|608.84|606.34|608.66|606.16|15
1606773030000|2020-11-30 21:50:30|608.83|606.33|609.01|606.51|609.03|606.53|608.83|606.33|26
1606773040000|2020-11-30 21:50:40|609.04|606.54|608.83|606.33|609.05|606.55|608.78|606.28|25
1606773050000|2020-11-30 21:50:50|608.82|606.32|608.98|606.48|609|606.5|608.8|606.3|29
1606773060000|2020-11-30 21:51:00|608.99|606.49|609.02|606.52|609.08|606.58|608.99|606.49|22
1606773070000|2020-11-30 21:51:10|609.03|606.53|608.98|606.48|609.04|606.54|608.93|606.43|17
1606773080000|2020-11-30 21:51:20|609.04|606.54|608.97|606.47|609.08|606.58|608.96|606.46|25
1606773090000|2020-11-30 21:51:30|608.96|606.46|608.93|606.43|608.97|606.47|608.89|606.39|18
1606773100000|2020-11-30 21:51:40|608.94|606.44|608.92|606.42|608.96|606.46|608.91|606.41|18
1606773110000|2020-11-30 21:51:50|608.91|606.41|608.91|606.41|608.92|606.42|608.87|606.37|16
1606773120000|2020-11-30 21:52:00|608.92|606.42|608.93|606.43|608.95|606.45|608.92|606.42|8
1606773130000|2020-11-30 21:52:10|608.92|606.42|609.15|606.65|609.17|606.67|608.92|606.42|20
1606773140000|2020-11-30 21:52:20|609.14|606.64|609.17|606.67|609.17|606.67|609.09|606.59|14
1606773150000|2020-11-30 21:52:30|609.19|606.69|609.02|606.52|609.19|606.69|609.02|606.52|13
1606773160000|2020-11-30 21:52:40|609.01|606.51|609.04|606.54|609.13|606.63|609.01|606.51|23
1606773170000|2020-11-30 21:52:50|609.08|606.58|608.94|606.44|609.08|606.58|608.93|606.43|28
1606773180000|2020-11-30 21:53:00|608.95|606.45|609.11|606.61|609.13|606.63|608.95|606.45|16
1606773190000|2020-11-30 21:53:10|609.13|606.63|609.2|606.7|609.23|606.73|609.12|606.62|24
1606773200000|2020-11-30 21:53:20|609.21|606.71|609.02|606.52|609.23|606.73|609.02|606.52|19
1606773210000|2020-11-30 21:53:30|609.01|606.51|609.03|606.53|609.04|606.54|609|606.5|10
1606773220000|2020-11-30 21:53:40|609.01|606.51|609.04|606.54|609.05|606.55|609|606.5|18
1606773230000|2020-11-30 21:53:50|609.03|606.53|608.88|606.38|609.03|606.53|608.84|606.34|25
1606773240000|2020-11-30 21:54:00|608.9|606.4|608.85|606.35|608.91|606.41|608.84|606.34|11
1606773250000|2020-11-30 21:54:10|608.84|606.34|608.84|606.34|608.92|606.42|608.8|606.3|18
1606773260000|2020-11-30 21:54:20|608.83|606.33|608.76|606.26|608.83|606.33|608.74|606.24|10
1606773270000|2020-11-30 21:54:30|608.77|606.27|608.76|606.26|608.82|606.32|608.76|606.26|12
1606773280000|2020-11-30 21:54:40|608.77|606.27|608.69|606.19|608.78|606.28|608.69|606.19|16
1606773290000|2020-11-30 21:54:50|608.67|606.17|608.65|606.15|608.69|606.19|608.64|606.14|22
1606773300000|2020-11-30 21:55:00|608.66|606.16|608.64|606.14|608.66|606.16|608.62|606.12|8
1606773310000|2020-11-30 21:55:10|608.62|606.12|608.51|606.01|608.62|606.12|608.51|606.01|8
1606773320000|2020-11-30 21:55:20|608.54|606.04|607.96|605.46|608.54|606.04|607.96|605.46|24
1606773330000|2020-11-30 21:55:30|607.98|605.48|607.84|605.34|608.04|605.54|607.81|605.31|27
1606773340000|2020-11-30 21:55:40|607.88|605.38|607.57|605.07|607.88|605.38|607.56|605.06|29
1606773350000|2020-11-30 21:55:50|607.55|605.05|607.38|604.88|607.55|605.05|607.37|604.87|22
1606773360000|2020-11-30 21:56:00|607.39|604.89|607.01|604.51|607.4|604.9|607.01|604.51|26
1606773370000|2020-11-30 21:56:10|606.98|604.48|606.92|604.42|607.07|604.57|606.83|604.33|31
1606773380000|2020-11-30 21:56:20|606.95|604.45|607|604.5|607.01|604.51|606.88|604.38|25
1606773390000|2020-11-30 21:56:30|607.03|604.53|606.65|604.15|607.03|604.53|606.55|604.05|26
1606773400000|2020-11-30 21:56:40|606.64|604.14|606.4|603.9|606.66|604.16|606.34|603.84|17
1606773410000|2020-11-30 21:56:50|606.41|603.91|606.63|604.13|606.68|604.18|606.38|603.88|24
1606773420000|2020-11-30 21:57:00|606.64|604.14|606.64|604.14|606.68|604.18|606.61|604.11|17
1606773430000|2020-11-30 21:57:10|606.63|604.13|605.77|603.27|606.63|604.13|605.77|603.27|37
1606773440000|2020-11-30 21:57:20|605.73|603.23|605.79|603.29|605.79|603.29|605.45|602.95|30
1606773450000|2020-11-30 21:57:30|605.85|603.35|606.16|603.66|606.16|603.66|605.82|603.32|27
1606773460000|2020-11-30 21:57:40|606.15|603.65|606.26|603.76|606.27|603.77|606.08|603.58|26
1606773470000|2020-11-30 21:57:50|606.32|603.82|606.31|603.81|606.33|603.83|606.23|603.73|25
1606773480000|2020-11-30 21:58:00|606.39|603.89|606.24|603.74|606.39|603.89|606.22|603.72|26
1606773490000|2020-11-30 21:58:10|606.22|603.72|606.63|604.13|606.63|604.13|606.22|603.72|23
1606773500000|2020-11-30 21:58:20|606.62|604.12|606.47|603.97|606.62|604.12|606.47|603.97|14
1606773510000|2020-11-30 21:58:30|606.48|603.98|606.51|604.01|606.54|604.04|606.47|603.97|21
1606773520000|2020-11-30 21:58:40|606.53|604.03|606.38|603.88|606.57|604.07|606.37|603.87|14
1606773530000|2020-11-30 21:58:50|606.37|603.87|606.35|603.85|606.39|603.89|606.33|603.83|19
1606773540000|2020-11-30 21:59:00|606.33|603.83|606.35|603.85|606.37|603.87|606.32|603.82|8
1606773550000|2020-11-30 21:59:10|606.36|603.86|606.45|603.95|606.47|603.97|606.35|603.85|12
1606773560000|2020-11-30 21:59:20|606.46|603.96|606.45|603.95|606.46|603.96|606.44|603.94|4
1606773570000|2020-11-30 21:59:30|606.48|603.98|606.6|604.1|606.6|604.1|606.48|603.98|7
1606773580000|2020-11-30 21:59:40|606.59|604.09|606.68|604.18|606.7|604.2|606.59|604.09|9
1606773590000|2020-11-30 21:59:50|606.69|604.19|606.73|604.23|606.74|604.24|606.69|604.19|9
1606773600000|2020-11-30 22:00:00|606.72|604.22|606.85|604.35|606.87|604.37|606.72|604.22|11
1606773610000|2020-11-30 22:00:10|606.82|604.32|606.79|604.29|606.82|604.32|606.79|604.29|13
1606773620000|2020-11-30 22:00:20|606.77|604.27|606.74|604.24|606.77|604.27|606.73|604.23|15
1606773630000|2020-11-30 22:00:30|606.73|604.23|606.74|604.24|606.75|604.25|606.7|604.2|14
1606773640000|2020-11-30 22:00:40|606.73|604.23|606.72|604.22|606.74|604.24|606.72|604.22|8
1606773650000|2020-11-30 22:00:50|606.71|604.21|606.66|604.16|606.72|604.22|606.66|604.16|9
1606773660000|2020-11-30 22:01:00|606.65|604.15|606.65|604.15|606.65|604.15|606.64|604.14|3
1606773670000|2020-11-30 22:01:10|606.66|604.16|606.66|604.16|606.66|604.16|606.66|604.16|1
1606773680000|2020-11-30 22:01:20|606.64|604.14|606.64|604.14|606.65|604.15|606.63|604.13|5
1606773690000|2020-11-30 22:01:30|606.63|604.13|606.52|604.02|606.65|604.15|606.51|604.01|13
1606773700000|2020-11-30 22:01:40|606.48|603.98|605.97|603.47|606.48|603.98|605.97|603.47|29
1606773710000|2020-11-30 22:01:50|605.98|603.48|605.57|603.07|605.98|603.48|605.54|603.04|23
1606773720000|2020-11-30 22:02:00|605.58|603.08|605.52|603.02|605.58|603.08|605.45|602.95|13
1606773730000|2020-11-30 22:02:10|605.51|603.01|605.46|602.96|605.51|603.01|605.45|602.95|12
1606773740000|2020-11-30 22:02:20|605.45|602.95|605.38|602.88|605.48|602.98|605.36|602.86|10
1606773750000|2020-11-30 22:02:30|605.3|602.8|605.2|602.7|605.33|602.83|605.19|602.69|16
1606773760000|2020-11-30 22:02:40|605.21|602.71|605.16|602.66|605.21|602.71|605.15|602.65|6
1606773770000|2020-11-30 22:02:50|605.18|602.68|605.07|602.57|605.19|602.69|605.06|602.56|12
1606773780000|2020-11-30 22:03:00|605.08|602.58|605.05|602.55|605.08|602.58|605.03|602.53|16
1606773790000|2020-11-30 22:03:10|604.99|602.49|604.57|602.07|604.99|602.49|604.41|601.91|25
1606773800000|2020-11-30 22:03:20|604.61|602.11|604.59|602.09|604.65|602.15|604.52|602.02|28
1606773810000|2020-11-30 22:03:30|604.6|602.1|604.44|601.94|604.62|602.12|604.43|601.93|20
1606773820000|2020-11-30 22:03:40|604.45|601.95|604.21|601.71|604.45|601.95|604.19|601.69|27
1606773830000|2020-11-30 22:03:50|604.2|601.7|604.3|601.8|604.3|601.8|604.2|601.7|18
1606773840000|2020-11-30 22:04:00|604.34|601.84|605.1|602.6|605.1|602.6|604.34|601.84|34
1606773850000|2020-11-30 22:04:10|605.12|602.62|605.04|602.54|605.15|602.65|605.03|602.53|16
1606773860000|2020-11-30 22:04:20|605.07|602.57|605.13|602.63|605.17|602.67|605.07|602.57|15
1606773870000|2020-11-30 22:04:30|605.14|602.64|605.1|602.6|605.14|602.64|605.09|602.59|8
1606773880000|2020-11-30 22:04:40|605.08|602.58|605.12|602.62|605.12|602.62|605.06|602.56|17
1606773890000|2020-11-30 22:04:50|605.11|602.61|605.24|602.74|605.24|602.74|605.1|602.6|6
1606773900000|2020-11-30 22:05:00|605.23|602.73|605.25|602.75|605.25|602.75|605.22|602.72|7
1606773910000|2020-11-30 22:05:10|605.23|602.73|605.14|602.64|605.23|602.73|605.12|602.62|11
1606773920000|2020-11-30 22:05:20|605.1|602.6|605.08|602.58|605.12|602.62|605.08|602.58|11
1606773930000|2020-11-30 22:05:30|605.1|602.6|605.03|602.53|605.11|602.61|605.01|602.51|22
1606773940000|2020-11-30 22:05:40|605.01|602.51|604.79|602.29|605.01|602.51|604.75|602.25|22
1606773950000|2020-11-30 22:05:50|604.8|602.3|604.71|602.21|604.8|602.3|604.71|602.21|20
1606773960000|2020-11-30 22:06:00|604.7|602.2|604.5|602|604.73|602.23|604.48|601.98|18
1606773970000|2020-11-30 22:06:10|604.52|602.02|604.46|601.96|604.52|602.02|604.46|601.96|18
1606773980000|2020-11-30 22:06:20|604.45|601.95|604.46|601.96|604.47|601.97|604.44|601.94|11
1606773990000|2020-11-30 22:06:30|604.45|601.95|604.25|601.75|604.47|601.97|604.25|601.75|16
1606774000000|2020-11-30 22:06:40|604.28|601.78|604.12|601.62|604.28|601.78|604.1|601.6|17
1606774010000|2020-11-30 22:06:50|604.11|601.61|604.14|601.64|604.17|601.67|604.08|601.58|18
1606774020000|2020-11-30 22:07:00|604.13|601.63|603.98|601.48|604.14|601.64|603.96|601.46|13
1606774030000|2020-11-30 22:07:10|603.99|601.49|603.86|601.36|603.99|601.49|603.86|601.36|9
1606774040000|2020-11-30 22:07:20|603.85|601.35|603.95|601.45|603.99|601.49|603.85|601.35|22
1606774050000|2020-11-30 22:07:30|603.94|601.44|603.95|601.45|603.96|601.46|603.91|601.41|17
1606774060000|2020-11-30 22:07:40|603.97|601.47|603.85|601.35|603.97|601.47|603.85|601.35|18
1606774070000|2020-11-30 22:07:50|603.86|601.36|603.97|601.47|603.97|601.47|603.83|601.33|11
1606774080000|2020-11-30 22:08:00|603.92|601.42|603.94|601.44|603.94|601.44|603.92|601.42|5
1606774090000|2020-11-30 22:08:10|603.99|601.49|604.12|601.62|604.13|601.63|603.93|601.43|15
1606774100000|2020-11-30 22:08:20|604.08|601.58|604.29|601.79|604.29|601.79|604.05|601.55|20
1606774110000|2020-11-30 22:08:30|604.28|601.78|604.29|601.79|604.34|601.84|604.28|601.78|21
1606774120000|2020-11-30 22:08:40|604.31|601.81|604.62|602.12|604.62|602.12|604.31|601.81|15
1606774130000|2020-11-30 22:08:50|604.65|602.15|604.85|602.35|604.88|602.38|604.65|602.15|24
1606774140000|2020-11-30 22:09:00|604.88|602.38|604.93|602.43|604.93|602.43|604.69|602.19|22
1606774150000|2020-11-30 22:09:10|604.89|602.39|604.7|602.2|604.95|602.45|604.65|602.15|20
1606774160000|2020-11-30 22:09:20|604.77|602.27|604.84|602.34|604.85|602.35|604.72|602.22|13
1606774170000|2020-11-30 22:09:30|604.82|602.32|604.74|602.24|604.82|602.32|604.62|602.12|16
1606774180000|2020-11-30 22:09:40|604.69|602.19|604.7|602.2|604.7|602.2|604.69|602.19|2
1606774190000|2020-11-30 22:09:50|604.71|602.21|604.71|602.21|604.75|602.25|604.7|602.2|6
1606774200000|2020-11-30 22:10:00|604.7|602.2|604.82|602.32|604.82|602.32|604.7|602.2|2
1606774210000|2020-11-30 22:10:10|604.76|602.26|604.82|602.32|604.82|602.32|604.76|602.26|8
1606774220000|2020-11-30 22:10:20|604.76|602.26|604.82|602.32|604.82|602.32|604.76|602.26|4
1606774230000|2020-11-30 22:10:30|604.8|602.3|604.84|602.34|604.84|602.34|604.8|602.3|2
1606774240000|2020-11-30 22:10:40|604.86|602.36|604.82|602.32|604.86|602.36|604.79|602.29|5
1606774250000|2020-11-30 22:10:50|604.84|602.34|604.74|602.24|604.84|602.34|604.74|602.24|7
1606774260000|2020-11-30 22:11:00|604.73|602.23|604.75|602.25|604.8|602.3|604.73|602.23|6
1606774270000|2020-11-30 22:11:10|604.72|602.22|604.71|602.21|604.75|602.25|604.71|602.21|6
1606774280000|2020-11-30 22:11:20|604.7|602.2|604.61|602.11|604.7|602.2|604.61|602.11|9
1606774290000|2020-11-30 22:11:30|604.6|602.1|604.51|602.01|604.61|602.11|604.51|602.01|10
1606774300000|2020-11-30 22:11:40|604.52|602.02|604.53|602.03|604.53|602.03|604.52|602.02|2
1606774310000|2020-11-30 22:11:50|604.52|602.02|604.57|602.07|604.57|602.07|604.51|602.01|10
1606774320000|2020-11-30 22:12:00|604.56|602.06|604.67|602.17|604.67|602.17|604.55|602.05|11
1606774330000|2020-11-30 22:12:10|604.68|602.18|604.68|602.18|604.69|602.19|604.68|602.18|3
1606774340000|2020-11-30 22:12:20|604.69|602.19|604.68|602.18|604.7|602.2|604.65|602.15|22
1606774350000|2020-11-30 22:12:30|604.69|602.19|604.7|602.2|604.74|602.24|604.68|602.18|16
1606774360000|2020-11-30 22:12:40|604.69|602.19|604.75|602.25|604.78|602.28|604.65|602.15|23
1606774370000|2020-11-30 22:12:50|604.68|602.18|604.74|602.24|604.76|602.26|604.68|602.18|15
1606774380000|2020-11-30 22:13:00|604.77|602.27|605.31|602.81|605.32|602.82|604.63|602.13|20
1606774390000|2020-11-30 22:13:10|605.33|602.83|605.37|602.87|605.38|602.88|605.33|602.83|6
1606774400000|2020-11-30 22:13:20|605.34|602.84|605.44|602.94|605.44|602.94|605.34|602.84|5
1606774410000|2020-11-30 22:13:30|605.43|602.93|605.36|602.86|605.46|602.96|605.32|602.82|11
1606774420000|2020-11-30 22:13:40|605.37|602.87|605.5|603|605.54|603.04|605.37|602.87|9
1606774430000|2020-11-30 22:13:50|605.54|603.04|605.5|603|605.54|603.04|605.5|603|6
1606774440000|2020-11-30 22:14:00|605.51|603.01|605.5|603|605.53|603.03|605.5|603|5
1606774450000|2020-11-30 22:14:10|605.51|603.01|605.54|603.04|605.56|603.06|605.51|603.01|15
1606774460000|2020-11-30 22:14:20|605.55|603.05|605.55|603.05|605.57|603.07|605.54|603.04|10
1606774470000|2020-11-30 22:14:30|605.56|603.06|605.56|603.06|605.56|603.06|605.55|603.05|5
1606774480000|2020-11-30 22:14:40|605.55|603.05|605.56|603.06|605.56|603.06|605.55|603.05|2
1606774490000|2020-11-30 22:14:50|605.55|603.05|605.56|603.06|605.56|603.06|605.55|603.05|2
1606774500000|2020-11-30 22:15:00|605.55|603.05|605.56|603.06|605.56|603.06|605.55|603.05|2
1606774510000|2020-11-30 22:15:10|605.55|603.05|605.56|603.06|605.56|603.06|605.55|603.05|2
1606774520000|2020-11-30 22:15:20|605.55|603.05|605.55|603.05|605.56|603.06|605.55|603.05|3
1606774530000|2020-11-30 22:15:30|605.53|603.03|605.48|602.98|605.53|603.03|605.47|602.97|7
1606774540000|2020-11-30 22:15:40|605.47|602.97|605.15|602.65|605.47|602.97|605.14|602.64|22
1606774550000|2020-11-30 22:15:50|605.14|602.64|604.97|602.47|605.14|602.64|604.97|602.47|6
1606774560000|2020-11-30 22:16:00|604.95|602.45|604.86|602.36|604.97|602.47|604.84|602.34|19
1606774570000|2020-11-30 22:16:10|604.82|602.32|604.58|602.08|604.82|602.32|604.58|602.08|25
1606774580000|2020-11-30 22:16:20|604.53|602.03|604.6|602.1|604.61|602.11|604.5|602|13
1606774590000|2020-11-30 22:16:30|604.59|602.09|604.38|601.88|604.6|602.1|604.38|601.88|17
1606774600000|2020-11-30 22:16:40|604.37|601.87|604.18|601.68|604.38|601.88|604.18|601.68|8
1606774610000|2020-11-30 22:16:50|604.17|601.67|604.18|601.68|604.19|601.69|604.17|601.67|10
1606774620000|2020-11-30 22:17:00|604.19|601.69|604.2|601.7|604.2|601.7|604.18|601.68|10
1606774630000|2020-11-30 22:17:10|604.21|601.71|604.16|601.66|604.21|601.71|604.15|601.65|13
1606774640000|2020-11-30 22:17:20|604.12|601.62|604.13|601.63|604.13|601.63|604.1|601.6|5
1606774670000|2020-11-30 22:17:50|604.12|601.62|604.18|601.68|604.18|601.68|604.12|601.62|3
1606774680000|2020-11-30 22:18:00|604.17|601.67|604.22|601.72|604.22|601.72|604.17|601.67|3
1606774690000|2020-11-30 22:18:10|604.24|601.74|604.31|601.81|604.31|601.81|604.24|601.74|4
1606774700000|2020-11-30 22:18:20|604.32|601.82|604.34|601.84|604.34|601.84|604.31|601.81|9
1606774710000|2020-11-30 22:18:30|604.39|601.89|604.35|601.85|604.4|601.9|604.35|601.85|17
1606774720000|2020-11-30 22:18:40|604.36|601.86|604.36|601.86|604.37|601.87|604.35|601.85|30
1606774730000|2020-11-30 22:18:50|604.37|601.87|604.38|601.88|604.41|601.91|604.36|601.86|15
1606774740000|2020-11-30 22:19:00|604.4|601.9|604.42|601.92|604.46|601.96|604.4|601.9|10
1606774750000|2020-11-30 22:19:10|604.38|601.88|604.51|602.01|604.51|602.01|604.38|601.88|13
1606774760000|2020-11-30 22:19:20|604.61|602.11|604.62|602.12|604.62|602.12|604.61|602.11|4
1606774770000|2020-11-30 22:19:30|604.63|602.13|604.83|602.33|604.83|602.33|604.62|602.12|13
1606774780000|2020-11-30 22:19:40|604.81|602.31|604.81|602.31|604.82|602.32|604.8|602.3|4
1606774790000|2020-11-30 22:19:50|604.82|602.32|604.91|602.41|604.91|602.41|604.82|602.32|2
1606774800000|2020-11-30 22:20:00|605.01|602.51|605.01|602.51|605.02|602.52|605.01|602.51|7
1606774810000|2020-11-30 22:20:10|605.03|602.53|605.12|602.62|605.12|602.62|605.03|602.53|11
1606774820000|2020-11-30 22:20:20|605.13|602.63|605.14|602.64|605.14|602.64|605.12|602.62|4
1606774830000|2020-11-30 22:20:30|605.13|602.63|605.16|602.66|605.16|602.66|605.13|602.63|6
1606774840000|2020-11-30 22:20:40|605.17|602.67|605.18|602.68|605.19|602.69|605.16|602.66|6
1606774850000|2020-11-30 22:20:50|605.17|602.67|605.19|602.69|605.2|602.7|605.17|602.67|5
1606774860000|2020-11-30 22:21:00|605.18|602.68|605.21|602.71|605.23|602.73|605.18|602.68|21
1606774870000|2020-11-30 22:21:10|605.27|602.77|605.27|602.77|605.27|602.77|605.26|602.76|9
1606774880000|2020-11-30 22:21:20|605.26|602.76|605.27|602.77|605.29|602.79|605.26|602.76|9
1606774890000|2020-11-30 22:21:30|605.29|602.79|605.28|602.78|605.29|602.79|605.26|602.76|13
1606774910000|2020-11-30 22:21:50|605.27|602.77|605.3|602.8|605.3|602.8|605.25|602.75|6
1606774920000|2020-11-30 22:22:00|605.31|602.81|605.47|602.97|605.48|602.98|605.31|602.81|19
1606774930000|2020-11-30 22:22:10|605.57|603.07|605.58|603.08|605.61|603.11|605.48|602.98|17
1606774940000|2020-11-30 22:22:20|605.61|603.11|605.73|603.23|605.73|603.23|605.58|603.08|26
1606774950000|2020-11-30 22:22:30|605.81|603.31|605.76|603.26|605.84|603.34|605.75|603.25|15
1606774960000|2020-11-30 22:22:40|605.73|603.23|605.9|603.4|605.93|603.43|605.69|603.19|20
1606774970000|2020-11-30 22:22:50|605.93|603.43|605.88|603.38|605.93|603.43|605.83|603.33|13
1606774980000|2020-11-30 22:23:00|605.85|603.35|605.97|603.47|605.97|603.47|605.82|603.32|14
1606774990000|2020-11-30 22:23:10|605.94|603.44|606.09|603.59|606.14|603.64|605.9|603.4|13
1606775000000|2020-11-30 22:23:20|606.14|603.64|606.17|603.67|606.26|603.76|606.09|603.59|16
1606775010000|2020-11-30 22:23:30|606.22|603.72|606.22|603.72|606.22|603.72|606.22|603.72|1
1606775020000|2020-11-30 22:23:40|606.17|603.67|606.16|603.66|606.22|603.72|606.16|603.66|6
1606775030000|2020-11-30 22:23:50|606.21|603.71|606.44|603.94|606.44|603.94|606.1|603.6|12
1606775040000|2020-11-30 22:24:00|606.45|603.95|606.44|603.94|606.49|603.99|606.44|603.94|8
1606775050000|2020-11-30 22:24:10|606.49|603.99|606.49|603.99|606.5|604|606.44|603.94|19
1606775060000|2020-11-30 22:24:20|606.51|604.01|606.56|604.06|606.56|604.06|606.45|603.95|21
1606775070000|2020-11-30 22:24:30|606.55|604.05|606.58|604.08|606.63|604.13|606.55|604.05|17
1606775080000|2020-11-30 22:24:40|606.6|604.1|606.59|604.09|606.63|604.13|606.56|604.06|9
1606775090000|2020-11-30 22:24:50|606.6|604.1|606.57|604.07|606.6|604.1|606.52|604.02|24
1606775100000|2020-11-30 22:25:00|606.58|604.08|606.56|604.06|606.58|604.08|606.55|604.05|17
1606775110000|2020-11-30 22:25:10|606.57|604.07|606.33|603.83|606.57|604.07|606.33|603.83|10
1606775120000|2020-11-30 22:25:20|606.32|603.82|606.05|603.55|606.34|603.84|606.05|603.55|19
1606775130000|2020-11-30 22:25:30|606.04|603.54|606.05|603.55|606.05|603.55|606.03|603.53|4
1606775140000|2020-11-30 22:25:40|606.06|603.56|606.05|603.55|606.07|603.57|606.04|603.54|7
1606775150000|2020-11-30 22:25:50|606.02|603.52|606.05|603.55|606.05|603.55|606.02|603.52|12
1606775160000|2020-11-30 22:26:00|606.04|603.54|606.04|603.54|606.07|603.57|606|603.5|15
1606775170000|2020-11-30 22:26:10|606.03|603.53|606.04|603.54|606.06|603.56|606.03|603.53|16
1606775180000|2020-11-30 22:26:20|606.01|603.51|605.96|603.46|606.01|603.51|605.96|603.46|9
1606775190000|2020-11-30 22:26:30|605.94|603.44|605.9|603.4|605.95|603.45|605.9|603.4|12
1606775200000|2020-11-30 22:26:40|605.87|603.37|605.95|603.45|605.98|603.48|605.87|603.37|20
1606775210000|2020-11-30 22:26:50|605.94|603.44|605.92|603.42|606|603.5|605.92|603.42|15
1606775220000|2020-11-30 22:27:00|605.91|603.41|605.96|603.46|605.96|603.46|605.91|603.41|12
1606775230000|2020-11-30 22:27:10|605.98|603.48|605.97|603.47|606.01|603.51|605.97|603.47|12
1606775240000|2020-11-30 22:27:20|605.98|603.48|605.98|603.48|605.98|603.48|605.97|603.47|5
1606775250000|2020-11-30 22:27:30|605.96|603.46|606.01|603.51|606.03|603.53|605.96|603.46|14
1606775260000|2020-11-30 22:27:40|606.02|603.52|605.95|603.45|606.02|603.52|605.93|603.43|11
1606775270000|2020-11-30 22:27:50|605.94|603.44|605.79|603.29|605.95|603.45|605.77|603.27|15
1606775280000|2020-11-30 22:28:00|605.83|603.33|605.83|603.33|605.86|603.36|605.78|603.28|12
1606775290000|2020-11-30 22:28:10|605.84|603.34|605.89|603.39|605.89|603.39|605.83|603.33|14
1606775300000|2020-11-30 22:28:20|605.88|603.38|605.88|603.38|605.89|603.39|605.87|603.37|17
1606775310000|2020-11-30 22:28:30|605.87|603.37|605.91|603.41|605.91|603.41|605.87|603.37|12
1606775320000|2020-11-30 22:28:40|605.92|603.42|605.92|603.42|605.92|603.42|605.91|603.41|3
1606775330000|2020-11-30 22:28:50|605.91|603.41|605.9|603.4|605.92|603.42|605.9|603.4|6
1606775340000|2020-11-30 22:29:00|605.89|603.39|605.91|603.41|605.93|603.43|605.89|603.39|10
1606775350000|2020-11-30 22:29:10|605.9|603.4|605.92|603.42|605.93|603.43|605.9|603.4|13
1606775360000|2020-11-30 22:29:20|605.93|603.43|605.93|603.43|605.93|603.43|605.92|603.42|15
1606775370000|2020-11-30 22:29:30|605.92|603.42|605.93|603.43|605.93|603.43|605.92|603.42|6
1606775380000|2020-11-30 22:29:40|605.92|603.42|605.92|603.42|605.93|603.43|605.91|603.41|17
1606775390000|2020-11-30 22:29:50|605.91|603.41|605.93|603.43|605.93|603.43|605.91|603.41|11
1606775400000|2020-11-30 22:30:00|605.92|603.42|605.99|603.49|605.99|603.49|605.92|603.42|6
1606775410000|2020-11-30 22:30:10|605.93|603.43|606.02|603.52|606.05|603.55|605.93|603.43|13
1606775420000|2020-11-30 22:30:20|606.03|603.53|606.1|603.6|606.1|603.6|606.03|603.53|4
1606775430000|2020-11-30 22:30:30|606.11|603.61|606.17|603.67|606.21|603.71|606.1|603.6|6
1606775440000|2020-11-30 22:30:40|606.16|603.66|606.24|603.74|606.25|603.75|606.16|603.66|8
1606775450000|2020-11-30 22:30:50|606.25|603.75|606.28|603.78|606.28|603.78|606.25|603.75|6
1606775460000|2020-11-30 22:31:00|606.32|603.82|606.33|603.83|606.33|603.83|606.32|603.82|2
1606775470000|2020-11-30 22:31:10|606.34|603.84|606.34|603.84|606.34|603.84|606.34|603.84|1
1606775480000|2020-11-30 22:31:20|606.31|603.81|606.49|603.99|606.49|603.99|606.31|603.81|8
1606775490000|2020-11-30 22:31:30|606.5|604|606.5|604|606.5|604|606.47|603.97|7
1606775500000|2020-11-30 22:31:40|606.52|604.02|606.56|604.06|606.57|604.07|606.52|604.02|7
1606775510000|2020-11-30 22:31:50|606.57|604.07|606.57|604.07|606.59|604.09|606.5|604|11
1606775520000|2020-11-30 22:32:00|606.54|604.04|606.54|604.04|606.55|604.05|606.54|604.04|5
1606775530000|2020-11-30 22:32:10|606.56|604.06|606.67|604.17|606.68|604.18|606.54|604.04|20
1606775540000|2020-11-30 22:32:20|606.66|604.16|606.6|604.1|606.71|604.21|606.58|604.08|33
1606775550000|2020-11-30 22:32:30|606.61|604.11|606.68|604.18|606.69|604.19|606.58|604.08|17
1606775560000|2020-11-30 22:32:40|606.67|604.17|606.72|604.22|606.74|604.24|606.66|604.16|20
1606775570000|2020-11-30 22:32:50|606.71|604.21|606.82|604.32|606.82|604.32|606.71|604.21|16
1606775580000|2020-11-30 22:33:00|606.8|604.3|606.72|604.22|606.82|604.32|606.72|604.22|10
1606775590000|2020-11-30 22:33:10|606.74|604.24|607|604.5|607|604.5|606.66|604.16|21
1606775600000|2020-11-30 22:33:20|607.1|604.6|607.02|604.52|607.17|604.67|606.95|604.45|17
1606775610000|2020-11-30 22:33:30|607.03|604.53|607.04|604.54|607.09|604.59|607.03|604.53|5
1606775620000|2020-11-30 22:33:40|607.09|604.59|607.07|604.57|607.09|604.59|607.07|604.57|4
1606775630000|2020-11-30 22:33:50|607.1|604.6|607.02|604.52|607.1|604.6|606.95|604.45|19
1606775640000|2020-11-30 22:34:00|607|604.5|607.04|604.54|607.08|604.58|606.95|604.45|10
1606775650000|2020-11-30 22:34:10|607.01|604.51|607.26|604.76|607.27|604.77|607.01|604.51|7
1606775660000|2020-11-30 22:34:20|607.27|604.77|607.32|604.82|607.32|604.82|607.25|604.75|12
1606775670000|2020-11-30 22:34:30|607.25|604.75|607.22|604.72|607.25|604.75|607.14|604.64|7
1606775680000|2020-11-30 22:34:40|607.28|604.78|607.5|605|607.53|605.03|607.27|604.77|19
1606775690000|2020-11-30 22:34:50|607.52|605.02|607.62|605.12|607.62|605.12|607.49|604.99|11
1606775700000|2020-11-30 22:35:00|607.54|605.04|607.51|605.01|607.62|605.12|607.51|605.01|18
1606775710000|2020-11-30 22:35:10|607.52|605.02|607.59|605.09|607.59|605.09|607.52|605.02|5
1606775720000|2020-11-30 22:35:20|607.58|605.08|607.59|605.09|607.59|605.09|607.58|605.08|4
1606775730000|2020-11-30 22:35:30|607.61|605.11|607.61|605.11|607.61|605.11|607.61|605.11|1
1606775740000|2020-11-30 22:35:40|607.59|605.09|607.5|605|607.64|605.14|607.46|604.96|14
1606775750000|2020-11-30 22:35:50|607.49|604.99|607.46|604.96|607.49|604.99|607.42|604.92|23
1606775760000|2020-11-30 22:36:00|607.47|604.97|607.47|604.97|607.48|604.98|607.44|604.94|16
1606775770000|2020-11-30 22:36:10|607.48|604.98|607.2|604.7|607.48|604.98|607.15|604.65|15
1606775780000|2020-11-30 22:36:20|607.21|604.71|607.25|604.75|607.28|604.78|607.2|604.7|22
1606775790000|2020-11-30 22:36:30|607.24|604.74|607.26|604.76|607.29|604.79|607.23|604.73|16
1606775800000|2020-11-30 22:36:40|607.24|604.74|607.26|604.76|607.27|604.77|607.24|604.74|22
1606775810000|2020-11-30 22:36:50|607.25|604.75|607.24|604.74|607.26|604.76|607.24|604.74|12
1606775820000|2020-11-30 22:37:00|607.25|604.75|607.34|604.84|607.38|604.88|607.24|604.74|19
1606775830000|2020-11-30 22:37:10|607.35|604.85|607.35|604.85|607.37|604.87|607.34|604.84|5
1606775840000|2020-11-30 22:37:20|607.38|604.88|607.44|604.94|607.44|604.94|607.35|604.85|13
1606775850000|2020-11-30 22:37:30|607.41|604.91|607.35|604.85|607.44|604.94|607.35|604.85|14
1606775860000|2020-11-30 22:37:40|607.38|604.88|607.34|604.84|607.38|604.88|607.34|604.84|5
1606775870000|2020-11-30 22:37:50|607.36|604.86|607.35|604.85|607.36|604.86|607.35|604.85|4
1606775880000|2020-11-30 22:38:00|607.36|604.86|607.43|604.93|607.49|604.99|607.35|604.85|7
1606775890000|2020-11-30 22:38:10|607.42|604.92|607.27|604.77|607.45|604.95|607.27|604.77|16
1606775900000|2020-11-30 22:38:20|607.26|604.76|607.21|604.71|607.26|604.76|607.2|604.7|13
1606775910000|2020-11-30 22:38:30|607.22|604.72|607.22|604.72|607.25|604.75|607.22|604.72|4
1606775920000|2020-11-30 22:38:40|607.23|604.73|607.23|604.73|607.29|604.79|607.23|604.73|15
1606775930000|2020-11-30 22:38:50|607.24|604.74|607.26|604.76|607.26|604.76|607.22|604.72|11
1606775940000|2020-11-30 22:39:00|607.24|604.74|607.26|604.76|607.27|604.77|607.24|604.74|5
1606775950000|2020-11-30 22:39:10|607.27|604.77|607.31|604.81|607.31|604.81|607.26|604.76|5
1606775960000|2020-11-30 22:39:20|607.3|604.8|607.3|604.8|607.31|604.81|607.3|604.8|3
1606775970000|2020-11-30 22:39:30|607.31|604.81|607.27|604.77|607.31|604.81|607.27|604.77|5
1606775980000|2020-11-30 22:39:40|607.28|604.78|607.26|604.76|607.29|604.79|607.26|604.76|4
1606775990000|2020-11-30 22:39:50|607.29|604.79|607.28|604.78|607.29|604.79|607.26|604.76|7
1606776000000|2020-11-30 22:40:00|607.29|604.79|607.3|604.8|607.3|604.8|607.25|604.75|8
1606776010000|2020-11-30 22:40:10|607.29|604.79|607.27|604.77|607.3|604.8|607.27|604.77|4
1606776020000|2020-11-30 22:40:20|607.29|604.79|607.29|604.79|607.29|604.79|607.29|604.79|1
1606776030000|2020-11-30 22:40:30|607.28|604.78|607.21|604.71|607.28|604.78|607.19|604.69|6
1606776040000|2020-11-30 22:40:40|607.22|604.72|607.18|604.68|607.22|604.72|607.18|604.68|5
1606776050000|2020-11-30 22:40:50|607.17|604.67|606.84|604.34|607.17|604.67|606.84|604.34|17
1606776060000|2020-11-30 22:41:00|606.85|604.35|606.87|604.37|606.9|604.4|606.85|604.35|17
1606776070000|2020-11-30 22:41:10|606.85|604.35|606.89|604.39|606.92|604.42|606.77|604.27|18
1606776080000|2020-11-30 22:41:20|606.92|604.42|607.25|604.75|607.25|604.75|606.92|604.42|19
1606776090000|2020-11-30 22:41:30|607.27|604.77|607.33|604.83|607.33|604.83|607.27|604.77|12
1606776100000|2020-11-30 22:41:40|607.34|604.84|607.25|604.75|607.34|604.84|607.17|604.67|19
1606776110000|2020-11-30 22:41:50|607.19|604.69|607.26|604.76|607.28|604.78|607.19|604.69|17
1606776120000|2020-11-30 22:42:00|607.29|604.79|607.45|604.95|607.46|604.96|607.28|604.78|13
1606776130000|2020-11-30 22:42:10|607.46|604.96|607.46|604.96|607.59|605.09|607.45|604.95|16
1606776140000|2020-11-30 22:42:20|607.45|604.95|607.46|604.96|607.46|604.96|607.45|604.95|4
1606776150000|2020-11-30 22:42:30|607.48|604.98|607.47|604.97|607.48|604.98|607.47|604.97|2
1606776160000|2020-11-30 22:42:40|607.46|604.96|607.51|605.01|607.54|605.04|607.46|604.96|9
1606776170000|2020-11-30 22:42:50|607.52|605.02|607.53|605.03|607.54|605.04|607.5|605|10
1606776180000|2020-11-30 22:43:00|607.54|605.04|607.53|605.03|607.55|605.05|607.53|605.03|7
1606776190000|2020-11-30 22:43:10|607.54|605.04|607.55|605.05|607.55|605.05|607.53|605.03|5
1606776200000|2020-11-30 22:43:20|607.53|605.03|607.53|605.03|607.55|605.05|607.45|604.95|15
1606776210000|2020-11-30 22:43:30|607.57|605.07|607.53|605.03|607.57|605.07|607.52|605.02|7
1606776220000|2020-11-30 22:43:40|607.52|605.02|607.55|605.05|607.57|605.07|607.52|605.02|13
1606776230000|2020-11-30 22:43:50|607.54|605.04|607.57|605.07|607.57|605.07|607.54|605.04|9
1606776240000|2020-11-30 22:44:00|607.56|605.06|607.56|605.06|607.57|605.07|607.55|605.05|10
1606776260000|2020-11-30 22:44:20|607.57|605.07|607.58|605.08|607.58|605.08|607.57|605.07|2
1606776270000|2020-11-30 22:44:30|607.59|605.09|607.58|605.08|607.59|605.09|607.58|605.08|2
1606776280000|2020-11-30 22:44:40|607.59|605.09|607.6|605.1|607.6|605.1|607.59|605.09|8
1606776290000|2020-11-30 22:44:50|607.66|605.16|607.65|605.15|607.67|605.17|607.65|605.15|4
1606776300000|2020-11-30 22:45:00|607.63|605.13|607.64|605.14|607.66|605.16|607.63|605.13|5
1606776310000|2020-11-30 22:45:10|607.66|605.16|607.67|605.17|607.67|605.17|607.66|605.16|2
1606776320000|2020-11-30 22:45:20|607.66|605.16|607.76|605.26|607.78|605.28|607.62|605.12|16
1606776330000|2020-11-30 22:45:30|607.77|605.27|608.09|605.59|608.09|605.59|607.69|605.19|11
1606776340000|2020-11-30 22:45:40|608.1|605.6|608.2|605.7|608.2|605.7|608.08|605.58|5
1606776350000|2020-11-30 22:45:50|608.25|605.75|608.35|605.85|608.39|605.89|608.25|605.75|6
1606776360000|2020-11-30 22:46:00|608.34|605.84|608.4|605.9|608.44|605.94|608.34|605.84|7
1606776370000|2020-11-30 22:46:10|608.38|605.88|608.36|605.86|608.46|605.96|608.34|605.84|11
1606776380000|2020-11-30 22:46:20|608.5|606|608.57|606.07|608.57|606.07|608.5|606|2
1606776390000|2020-11-30 22:46:30|608.54|606.04|608.73|606.23|608.76|606.26|608.54|606.04|4
1606776400000|2020-11-30 22:46:40|608.75|606.25|608.75|606.25|608.75|606.25|608.75|606.25|1
1606776410000|2020-11-30 22:46:50|609.08|606.58|609.1|606.6|609.1|606.6|609.08|606.58|2
1606776420000|2020-11-30 22:47:00|609.15|606.65|609.15|606.65|609.17|606.67|609.14|606.64|10
1606776430000|2020-11-30 22:47:10|609.14|606.64|609.07|606.57|609.14|606.64|609.07|606.57|8
1606776440000|2020-11-30 22:47:20|609.08|606.58|609.27|606.77|609.27|606.77|609.08|606.58|8
1606776450000|2020-11-30 22:47:30|609.26|606.76|609.28|606.78|609.28|606.78|609.25|606.75|4
1606776470000|2020-11-30 22:47:50|609.32|606.82|609.33|606.83|609.34|606.84|609.32|606.82|3
1606776480000|2020-11-30 22:48:00|609.32|606.82|609.36|606.86|609.37|606.87|609.32|606.82|8
1606776490000|2020-11-30 22:48:10|609.37|606.87|609.39|606.89|609.39|606.89|609.36|606.86|5
1606776510000|2020-11-30 22:48:30|609.38|606.88|609.43|606.93|609.43|606.93|609.38|606.88|7
1606776520000|2020-11-30 22:48:40|609.41|606.91|609.46|606.96|609.46|606.96|609.41|606.91|4
1606776530000|2020-11-30 22:48:50|609.49|606.99|609.49|606.99|609.49|606.99|609.49|606.99|1
1606776540000|2020-11-30 22:49:00|609.48|606.98|609.51|607.01|609.51|607.01|609.45|606.95|8
1606776550000|2020-11-30 22:49:10|609.47|606.97|609.49|606.99|609.53|607.03|609.47|606.97|5
1606776560000|2020-11-30 22:49:20|609.51|607.01|609.49|606.99|609.52|607.02|609.49|606.99|3
1606776570000|2020-11-30 22:49:30|609.51|607.01|609.48|606.98|609.51|607.01|609.48|606.98|3
1606776580000|2020-11-30 22:49:40|609.51|607.01|609.36|606.86|609.51|607.01|609.36|606.86|17
1606776590000|2020-11-30 22:49:50|609.34|606.84|609.34|606.84|609.38|606.88|609.34|606.84|11
1606776600000|2020-11-30 22:50:00|609.37|606.87|609.29|606.79|609.37|606.87|609.25|606.75|11
1606776610000|2020-11-30 22:50:10|609.31|606.81|609.32|606.82|609.32|606.82|609.3|606.8|4
1606776620000|2020-11-30 22:50:20|609.34|606.84|609.38|606.88|609.38|606.88|609.34|606.84|4
1606776630000|2020-11-30 22:50:30|609.37|606.87|609.38|606.88|609.38|606.88|609.37|606.87|2
1606776640000|2020-11-30 22:50:40|609.36|606.86|609.38|606.88|609.38|606.88|609.36|606.86|3
1606776650000|2020-11-30 22:50:50|609.37|606.87|609.4|606.9|609.41|606.91|609.37|606.87|16
1606776660000|2020-11-30 22:51:00|609.39|606.89|609.4|606.9|609.41|606.91|609.39|606.89|6
1606776670000|2020-11-30 22:51:10|609.41|606.91|609.36|606.86|609.41|606.91|609.36|606.86|7
1606776680000|2020-11-30 22:51:20|609.35|606.85|609.28|606.78|609.35|606.85|609.24|606.74|8
1606776690000|2020-11-30 22:51:30|609.29|606.79|609.28|606.78|609.29|606.79|609.28|606.78|2
1606776700000|2020-11-30 22:51:40|609.29|606.79|609.29|606.79|609.29|606.79|609.28|606.78|3
1606776710000|2020-11-30 22:51:50|609.3|606.8|609.29|606.79|609.32|606.82|609.28|606.78|7
1606776720000|2020-11-30 22:52:00|609.3|606.8|609.31|606.81|609.31|606.81|609.3|606.8|4
1606776730000|2020-11-30 22:52:10|609.3|606.8|609.3|606.8|609.31|606.81|609.27|606.77|11
1606776740000|2020-11-30 22:52:20|609.31|606.81|609.36|606.86|609.36|606.86|609.3|606.8|17
1606776750000|2020-11-30 22:52:30|609.35|606.85|609.36|606.86|609.37|606.87|609.34|606.84|12
1606776760000|2020-11-30 22:52:40|609.35|606.85|609.32|606.82|609.36|606.86|609.27|606.77|11
1606776770000|2020-11-30 22:52:50|609.28|606.78|609.34|606.84|609.34|606.84|609.28|606.78|11
1606776780000|2020-11-30 22:53:00|609.33|606.83|609.4|606.9|609.42|606.92|609.33|606.83|9
1606776790000|2020-11-30 22:53:10|609.41|606.91|609.42|606.92|609.46|606.96|609.39|606.89|27
1606776800000|2020-11-30 22:53:20|609.43|606.93|609.42|606.92|609.44|606.94|609.4|606.9|14
1606776810000|2020-11-30 22:53:30|609.43|606.93|609.42|606.92|609.43|606.93|609.42|606.92|2
1606776820000|2020-11-30 22:53:40|609.43|606.93|609.48|606.98|609.49|606.99|609.43|606.93|14
1606776830000|2020-11-30 22:53:50|609.47|606.97|609.5|607|609.5|607|609.47|606.97|9
1606776840000|2020-11-30 22:54:00|609.55|607.05|609.58|607.08|609.6|607.1|609.55|607.05|17
1606776850000|2020-11-30 22:54:10|609.6|607.1|609.76|607.26|609.76|607.26|609.57|607.07|23
1606776860000|2020-11-30 22:54:20|609.75|607.25|609.77|607.27|609.77|607.27|609.75|607.25|9
1606776870000|2020-11-30 22:54:30|609.76|607.26|609.87|607.37|609.88|607.38|609.75|607.25|11
1606776880000|2020-11-30 22:54:40|609.85|607.35|609.94|607.44|609.94|607.44|609.85|607.35|14
1606776890000|2020-11-30 22:54:50|609.95|607.45|609.92|607.42|610.02|607.52|609.9|607.4|18
1606776900000|2020-11-30 22:55:00|609.93|607.43|609.96|607.46|609.98|607.48|609.92|607.42|10
1606776910000|2020-11-30 22:55:10|609.95|607.45|610.07|607.57|610.07|607.57|609.95|607.45|6
1606776920000|2020-11-30 22:55:20|610.06|607.56|610.06|607.56|610.07|607.57|610.04|607.54|6
1606776930000|2020-11-30 22:55:30|610.08|607.58|610.06|607.56|610.08|607.58|610.04|607.54|9
1606776940000|2020-11-30 22:55:40|610.08|607.58|610.1|607.6|610.11|607.61|610.05|607.55|17
1606776950000|2020-11-30 22:55:50|610.09|607.59|610.15|607.65|610.17|607.67|610.09|607.59|21
1606776960000|2020-11-30 22:56:00|610.11|607.61|610.31|607.81|610.32|607.82|610.11|607.61|13
1606776970000|2020-11-30 22:56:10|610.3|607.8|610.33|607.83|610.34|607.84|610.3|607.8|14
1606776980000|2020-11-30 22:56:20|610.34|607.84|610.34|607.84|610.36|607.86|610.31|607.81|21
1606776990000|2020-11-30 22:56:30|610.33|607.83|610.37|607.87|610.37|607.87|610.33|607.83|15
1606777000000|2020-11-30 22:56:40|610.33|607.83|610.47|607.97|610.48|607.98|610.33|607.83|8
1606777010000|2020-11-30 22:56:50|610.5|608|610.51|608.01|610.51|608.01|610.45|607.95|13
1606777020000|2020-11-30 22:57:00|610.52|608.02|610.53|608.03|610.55|608.05|610.52|608.02|6
1606777030000|2020-11-30 22:57:10|610.55|608.05|610.65|608.15|610.65|608.15|610.55|608.05|15
1606777040000|2020-11-30 22:57:20|610.61|608.11|610.69|608.19|610.69|608.19|610.61|608.11|6
1606777050000|2020-11-30 22:57:30|610.68|608.18|610.72|608.22|610.72|608.22|610.68|608.18|5
1606777060000|2020-11-30 22:57:40|610.74|608.24|610.75|608.25|610.75|608.25|610.7|608.2|11
1606777070000|2020-11-30 22:57:50|610.77|608.27|610.87|608.37|610.87|608.37|610.77|608.27|6
1606777080000|2020-11-30 22:58:00|610.88|608.38|610.87|608.37|610.88|608.38|610.87|608.37|4
1606777090000|2020-11-30 22:58:10|610.89|608.39|610.89|608.39|610.89|608.39|610.89|608.39|1
1606777100000|2020-11-30 22:58:20|610.87|608.37|611.28|608.78|611.28|608.78|610.87|608.37|14
1606777110000|2020-11-30 22:58:30|611.31|608.81|611.45|608.95|611.47|608.97|611.31|608.81|25
1606777120000|2020-11-30 22:58:40|611.47|608.97|611.48|608.98|611.49|608.99|611.45|608.95|19
1606777130000|2020-11-30 22:58:50|611.49|608.99|611.49|608.99|611.5|609|611.44|608.94|18
1606777140000|2020-11-30 22:59:00|611.48|608.98|611.49|608.99|611.5|609|611.48|608.98|9
1606777150000|2020-11-30 22:59:10|611.5|609|611.6|609.1|611.61|609.11|611.49|608.99|22
1606777160000|2020-11-30 22:59:20|611.59|609.09|611.56|609.06|611.62|609.12|611.56|609.06|21
1606777170000|2020-11-30 22:59:30|611.61|609.11|611.75|609.25|611.75|609.25|611.58|609.08|25
1606777180000|2020-11-30 22:59:40|611.74|609.24|611.66|609.16|611.77|609.27|611.65|609.15|27
1606777190000|2020-11-30 22:59:50|611.67|609.17|611.68|609.18|611.71|609.21|611.67|609.17|8
1606777200000|2020-11-30 23:00:00|611.84|609.34|611.91|609.41|611.91|609.41|611.84|609.34|13
1606777210000|2020-11-30 23:00:10|611.9|609.4|611.83|609.33|611.91|609.41|611.83|609.33|15
1606777220000|2020-11-30 23:00:20|611.84|609.34|611.87|609.37|611.87|609.37|611.84|609.34|5
1606777230000|2020-11-30 23:00:30|611.89|609.39|611.88|609.38|611.9|609.4|611.86|609.36|8
1606777240000|2020-11-30 23:00:40|611.9|609.4|611.88|609.38|611.9|609.4|611.86|609.36|6
1606777250000|2020-11-30 23:00:50|611.89|609.39|611.75|609.25|611.89|609.39|611.73|609.23|12
1606777260000|2020-11-30 23:01:00|611.74|609.24|611.86|609.36|611.88|609.38|611.73|609.23|15
1606777270000|2020-11-30 23:01:10|611.81|609.31|611.65|609.15|611.81|609.31|611.64|609.14|18
1606777280000|2020-11-30 23:01:20|611.67|609.17|610.9|608.4|611.67|609.17|610.9|608.4|27
1606777290000|2020-11-30 23:01:30|610.88|608.38|610.88|608.38|610.99|608.49|610.86|608.36|26
1606777300000|2020-11-30 23:01:40|610.87|608.37|610.71|608.21|610.87|608.37|610.71|608.21|12
1606777310000|2020-11-30 23:01:50|610.72|608.22|611.26|608.76|611.28|608.78|610.72|608.22|25
1606777320000|2020-11-30 23:02:00|611.25|608.75|611.13|608.63|611.38|608.88|611.12|608.62|25
1606777330000|2020-11-30 23:02:10|611.12|608.62|611.19|608.69|611.25|608.75|611.11|608.61|19
1606777340000|2020-11-30 23:02:20|611.22|608.72|611.19|608.69|611.25|608.75|611.12|608.62|20
1606777350000|2020-11-30 23:02:30|611.25|608.75|611.48|608.98|611.48|608.98|611.18|608.68|9
1606777360000|2020-11-30 23:02:40|611.53|609.03|611.51|609.01|611.57|609.07|611.48|608.98|14
1606777370000|2020-11-30 23:02:50|611.48|608.98|611.05|608.55|611.48|608.98|611|608.5|19
1606777380000|2020-11-30 23:03:00|611|608.5|611.25|608.75|611.25|608.75|610.87|608.37|25
1606777390000|2020-11-30 23:03:10|611.24|608.74|611.42|608.92|611.47|608.97|611.23|608.73|18
1606777400000|2020-11-30 23:03:20|611.4|608.9|611.25|608.75|611.4|608.9|611.25|608.75|20
1606777410000|2020-11-30 23:03:30|611.23|608.73|611.31|608.81|611.34|608.84|611.23|608.73|13
1606777420000|2020-11-30 23:03:40|611.28|608.78|611.32|608.82|611.32|608.82|611.27|608.77|11
1606777430000|2020-11-30 23:03:50|611.34|608.84|611.35|608.85|611.35|608.85|611.27|608.77|15
1606777440000|2020-11-30 23:04:00|611.37|608.87|611.66|609.16|611.68|609.18|611.36|608.86|20
1606777450000|2020-11-30 23:04:10|611.67|609.17|611.66|609.16|611.7|609.2|611.62|609.12|8
1606777460000|2020-11-30 23:04:20|611.67|609.17|611.79|609.29|611.79|609.29|611.66|609.16|13
1606777470000|2020-11-30 23:04:30|611.82|609.32|611.79|609.29|611.82|609.32|611.78|609.28|6
1606777480000|2020-11-30 23:04:40|611.82|609.32|611.82|609.32|611.83|609.33|611.76|609.26|18
1606777490000|2020-11-30 23:04:50|611.83|609.33|611.83|609.33|611.86|609.36|611.82|609.32|13
1606777500000|2020-11-30 23:05:00|611.85|609.35|611.89|609.39|611.9|609.4|611.85|609.35|13
1606777510000|2020-11-30 23:05:10|611.91|609.41|611.85|609.35|611.92|609.42|611.81|609.31|8
1606777520000|2020-11-30 23:05:20|611.84|609.34|611.83|609.33|611.84|609.34|611.83|609.33|4
1606777530000|2020-11-30 23:05:30|611.85|609.35|611.85|609.35|611.87|609.37|611.85|609.35|4
1606777540000|2020-11-30 23:05:40|611.87|609.37|611.88|609.38|611.88|609.38|611.86|609.36|6
1606777550000|2020-11-30 23:05:50|611.93|609.43|611.93|609.43|611.93|609.43|611.93|609.43|1
1606777560000|2020-11-30 23:06:00|611.95|609.45|611.98|609.48|611.98|609.48|611.94|609.44|6
1606777570000|2020-11-30 23:06:10|611.99|609.49|612.01|609.51|612.02|609.52|611.98|609.48|8
1606777580000|2020-11-30 23:06:20|612|609.5|611.88|609.38|612|609.5|611.87|609.37|5
1606777590000|2020-11-30 23:06:30|611.87|609.37|611.85|609.35|611.89|609.39|611.84|609.34|12
1606777600000|2020-11-30 23:06:40|611.84|609.34|611.86|609.36|611.86|609.36|611.84|609.34|4
1606777610000|2020-11-30 23:06:50|611.87|609.37|611.87|609.37|611.87|609.37|611.85|609.35|4
1606777620000|2020-11-30 23:07:00|611.84|609.34|611.86|609.36|611.86|609.36|611.83|609.33|5
1606777630000|2020-11-30 23:07:10|611.87|609.37|611.94|609.44|611.94|609.44|611.85|609.35|9
1606777640000|2020-11-30 23:07:20|611.95|609.45|611.96|609.46|611.96|609.46|611.92|609.42|12
1606777650000|2020-11-30 23:07:30|611.92|609.42|611.9|609.4|611.96|609.46|611.9|609.4|17
1606777660000|2020-11-30 23:07:40|611.91|609.41|611.84|609.34|611.92|609.42|611.83|609.33|15
1606777670000|2020-11-30 23:07:50|611.83|609.33|611.85|609.35|611.85|609.35|611.81|609.31|20
1606777680000|2020-11-30 23:08:00|611.84|609.34|611.86|609.36|611.87|609.37|611.84|609.34|15
1606777690000|2020-11-30 23:08:10|611.85|609.35|611.69|609.19|611.86|609.36|611.63|609.13|21
1606777700000|2020-11-30 23:08:20|611.71|609.21|611.67|609.17|611.84|609.34|611.6|609.1|27
1606777710000|2020-11-30 23:08:30|611.66|609.16|611.66|609.16|611.71|609.21|611.65|609.15|25
1606777720000|2020-11-30 23:08:40|611.65|609.15|611.3|608.8|611.65|609.15|611.29|608.79|24
1606777730000|2020-11-30 23:08:50|611.2|608.7|611.41|608.91|611.41|608.91|611.17|608.67|27
1606777740000|2020-11-30 23:09:00|611.46|608.96|611.47|608.97|611.51|609.01|611.37|608.87|24
1606777750000|2020-11-30 23:09:10|611.44|608.94|611.61|609.11|611.63|609.13|611.41|608.91|23
1606777760000|2020-11-30 23:09:20|611.56|609.06|611.66|609.16|611.66|609.16|611.55|609.05|21
1606777770000|2020-11-30 23:09:30|611.65|609.15|611.83|609.33|611.85|609.35|611.62|609.12|21
1606777780000|2020-11-30 23:09:40|611.85|609.35|612.01|609.51|612.1|609.6|611.83|609.33|21
1606777790000|2020-11-30 23:09:50|611.98|609.48|612.01|609.51|612.01|609.51|611.94|609.44|11
1606777800000|2020-11-30 23:10:00|612|609.5|612.03|609.53|612.03|609.53|611.97|609.47|9
1606777810000|2020-11-30 23:10:10|612.02|609.52|611.82|609.32|612.02|609.52|611.74|609.24|17
1606777820000|2020-11-30 23:10:20|611.83|609.33|611.72|609.22|611.83|609.33|611.72|609.22|13
1606777830000|2020-11-30 23:10:30|611.75|609.25|611.89|609.39|611.89|609.39|611.74|609.24|19
1606777840000|2020-11-30 23:10:40|611.93|609.43|611.95|609.45|611.96|609.46|611.93|609.43|7
1606777850000|2020-11-30 23:10:50|611.94|609.44|611.89|609.39|611.97|609.47|611.88|609.38|13
1606777860000|2020-11-30 23:11:00|611.88|609.38|611.57|609.07|611.88|609.38|611.57|609.07|18
1606777870000|2020-11-30 23:11:10|611.55|609.05|611.56|609.06|611.56|609.06|611.5|609|19
1606777880000|2020-11-30 23:11:20|611.55|609.05|611.5|609|611.55|609.05|611.49|608.99|14
1606777890000|2020-11-30 23:11:30|611.51|609.01|611.53|609.03|611.56|609.06|611.51|609.01|23
1606777900000|2020-11-30 23:11:40|611.52|609.02|611.39|608.89|611.52|609.02|611.37|608.87|21
1606777910000|2020-11-30 23:11:50|611.41|608.91|610.92|608.42|611.41|608.91|610.86|608.36|29
1606777920000|2020-11-30 23:12:00|610.93|608.43|611.27|608.77|611.31|608.81|610.87|608.37|24
1606777930000|2020-11-30 23:12:10|611.28|608.78|611.29|608.79|611.31|608.81|611.24|608.74|11
1606777940000|2020-11-30 23:12:20|611.28|608.78|610.91|608.41|611.28|608.78|610.91|608.41|24
1606777950000|2020-11-30 23:12:30|610.92|608.42|611.17|608.67|611.17|608.67|610.85|608.35|25
1606777960000|2020-11-30 23:12:40|611.18|608.68|611.04|608.54|611.25|608.75|611.04|608.54|25
1606777970000|2020-11-30 23:12:50|611.08|608.58|611.04|608.54|611.1|608.6|611.01|608.51|20
1606777980000|2020-11-30 23:13:00|611.01|608.51|611.09|608.59|611.11|608.61|610.99|608.49|18
1606777990000|2020-11-30 23:13:10|611.1|608.6|611.32|608.82|611.33|608.83|611.09|608.59|19
1606778000000|2020-11-30 23:13:20|611.31|608.81|611.76|609.26|611.76|609.26|611.31|608.81|16
1606778010000|2020-11-30 23:13:30|611.82|609.32|611.92|609.42|611.98|609.48|611.8|609.3|26
1606778020000|2020-11-30 23:13:40|611.91|609.41|611.91|609.41|611.92|609.42|611.78|609.28|19
1606778030000|2020-11-30 23:13:50|611.9|609.4|611.79|609.29|611.93|609.43|611.71|609.21|20
1606778040000|2020-11-30 23:14:00|611.8|609.3|611.77|609.27|611.84|609.34|611.77|609.27|14
1606778050000|2020-11-30 23:14:10|611.78|609.28|611.59|609.09|611.8|609.3|611.57|609.07|18
1606778060000|2020-11-30 23:14:20|611.61|609.11|611.73|609.23|611.75|609.25|611.61|609.11|20
1606778070000|2020-11-30 23:14:30|611.75|609.25|611.97|609.47|611.97|609.47|611.72|609.22|18
1606778080000|2020-11-30 23:14:40|611.98|609.48|612.11|609.61|612.14|609.64|611.98|609.48|18
1606778090000|2020-11-30 23:14:50|612.1|609.6|611.99|609.49|612.12|609.62|611.94|609.44|25
1606778100000|2020-11-30 23:15:00|612.07|609.57|612.15|609.65|612.16|609.66|612.07|609.57|16
1606778110000|2020-11-30 23:15:10|612.16|609.66|612.18|609.68|612.21|609.71|612.14|609.64|17
1606778120000|2020-11-30 23:15:20|612.19|609.69|612.24|609.74|612.25|609.75|612.12|609.62|25
1606778130000|2020-11-30 23:15:30|612.25|609.75|612.24|609.74|612.26|609.76|612.22|609.72|14
1606778140000|2020-11-30 23:15:40|612.23|609.73|612.26|609.76|612.27|609.77|612.22|609.72|14
1606778150000|2020-11-30 23:15:50|612.27|609.77|612.36|609.86|612.36|609.86|612.26|609.76|5
1606778160000|2020-11-30 23:16:00|612.37|609.87|612.3|609.8|612.37|609.87|612.28|609.78|23
1606778170000|2020-11-30 23:16:10|612.27|609.77|612.29|609.79|612.33|609.83|612.27|609.77|13
1606778180000|2020-11-30 23:16:20|612.26|609.76|612.12|609.62|612.27|609.77|612.1|609.6|26
1606778190000|2020-11-30 23:16:30|612.09|609.59|612.27|609.77|612.31|609.81|612.09|609.59|24
1606778200000|2020-11-30 23:16:40|612.26|609.76|612.15|609.65|612.27|609.77|612.07|609.57|29
1606778210000|2020-11-30 23:16:50|612.18|609.68|612.07|609.57|612.18|609.68|612.07|609.57|18
1606778220000|2020-11-30 23:17:00|612.04|609.54|612.06|609.56|612.11|609.61|612.03|609.53|25
1606778230000|2020-11-30 23:17:10|612.07|609.57|612.11|609.61|612.17|609.67|612.07|609.57|18
1606778240000|2020-11-30 23:17:20|612.12|609.62|612.14|609.64|612.16|609.66|612.12|609.62|15
1606778250000|2020-11-30 23:17:30|612.13|609.63|612.24|609.74|612.25|609.75|612.12|609.62|21
1606778260000|2020-11-30 23:17:40|612.23|609.73|612.24|609.74|612.25|609.75|612.23|609.73|14
1606778270000|2020-11-30 23:17:50|612.25|609.75|612.27|609.77|612.28|609.78|612.24|609.74|15
1606778280000|2020-11-30 23:18:00|612.28|609.78|612.3|609.8|612.3|609.8|612.28|609.78|5
1606778290000|2020-11-30 23:18:10|612.29|609.79|612.29|609.79|612.3|609.8|612.28|609.78|17
1606778300000|2020-11-30 23:18:20|612.3|609.8|612.32|609.82|612.32|609.82|612.3|609.8|7
1606778310000|2020-11-30 23:18:30|612.31|609.81|612.27|609.77|612.31|609.81|612.1|609.6|20
1606778320000|2020-11-30 23:18:40|612.29|609.79|612.38|609.88|612.38|609.88|612.28|609.78|16
1606778330000|2020-11-30 23:18:50|612.37|609.87|612.66|610.16|612.72|610.22|612.37|609.87|24
1606778340000|2020-11-30 23:19:00|612.63|610.13|612.65|610.15|612.72|610.22|612.6|610.1|20
1606778350000|2020-11-30 23:19:10|612.66|610.16|612.83|610.33|612.83|610.33|612.57|610.07|25
1606778360000|2020-11-30 23:19:20|612.84|610.34|613.32|610.82|613.33|610.83|612.82|610.32|19
1606778370000|2020-11-30 23:19:30|613.33|610.83|613.56|611.06|613.6|611.1|613.31|610.81|22
1606778380000|2020-11-30 23:19:40|613.58|611.08|613.56|611.06|613.58|611.08|613.48|610.98|30
1606778390000|2020-11-30 23:19:50|613.55|611.05|613.38|610.88|613.58|611.08|613.35|610.85|24
1606778400000|2020-11-30 23:20:00|613.39|610.89|613.48|610.98|613.5|611|613.37|610.87|29
1606778410000|2020-11-30 23:20:10|613.49|610.99|613.38|610.88|613.55|611.05|613.38|610.88|14
1606778420000|2020-11-30 23:20:20|613.37|610.87|613.13|610.63|613.39|610.89|612.99|610.49|30
1606778430000|2020-11-30 23:20:30|613.12|610.62|612.96|610.46|613.2|610.7|612.96|610.46|29
1606778440000|2020-11-30 23:20:40|612.98|610.48|613.27|610.77|613.27|610.77|612.95|610.45|25
1606778450000|2020-11-30 23:20:50|613.28|610.78|613.32|610.82|613.42|610.92|613.28|610.78|27
1606778460000|2020-11-30 23:21:00|613.34|610.84|613.2|610.7|613.37|610.87|613.16|610.66|28
1606778470000|2020-11-30 23:21:10|613.21|610.71|613.19|610.69|613.23|610.73|613.14|610.64|27
1606778480000|2020-11-30 23:21:20|613.21|610.71|612.97|610.47|613.23|610.73|612.97|610.47|33
1606778490000|2020-11-30 23:21:30|613|610.5|613|610.5|613.01|610.51|612.96|610.46|25
1606778500000|2020-11-30 23:21:40|613.01|610.51|613|610.5|613.02|610.52|612.97|610.47|22
1606778510000|2020-11-30 23:21:50|612.99|610.49|612.96|610.46|612.99|610.49|612.93|610.43|28
1606778520000|2020-11-30 23:22:00|612.95|610.45|613.02|610.52|613.02|610.52|612.76|610.26|33
1606778530000|2020-11-30 23:22:10|613.03|610.53|613.02|610.52|613.15|610.65|612.99|610.49|28
1606778540000|2020-11-30 23:22:20|612.98|610.48|612.97|610.47|613.05|610.55|612.91|610.41|30
1606778550000|2020-11-30 23:22:30|612.92|610.42|613.09|610.59|613.12|610.62|612.86|610.36|25
1606778560000|2020-11-30 23:22:40|613.06|610.56|612.98|610.48|613.08|610.58|612.98|610.48|26
1606778570000|2020-11-30 23:22:50|612.99|610.49|612.95|610.45|613|610.5|612.91|610.41|15
1606778580000|2020-11-30 23:23:00|613|610.5|613.18|610.68|613.18|610.68|612.99|610.49|20
1606778590000|2020-11-30 23:23:10|613.19|610.69|613.1|610.6|613.21|610.71|613.1|610.6|28
1606778600000|2020-11-30 23:23:20|613.12|610.62|613.27|610.77|613.27|610.77|613.12|610.62|26
1606778610000|2020-11-30 23:23:30|613.26|610.76|613.26|610.76|613.27|610.77|613.16|610.66|24
1606778620000|2020-11-30 23:23:40|613.28|610.78|613.19|610.69|613.28|610.78|613.08|610.58|26
1606778630000|2020-11-30 23:23:50|613.2|610.7|613.2|610.7|613.22|610.72|613.17|610.67|12
1606778640000|2020-11-30 23:24:00|613.19|610.69|612.89|610.39|613.21|610.71|612.86|610.36|21
1606778650000|2020-11-30 23:24:10|612.84|610.34|612.88|610.38|613.03|610.53|612.84|610.34|26
1606778660000|2020-11-30 23:24:20|612.94|610.44|612.84|610.34|613.02|610.52|612.84|610.34|21
1606778670000|2020-11-30 23:24:30|612.83|610.33|612.9|610.4|612.9|610.4|612.83|610.33|14
1606778680000|2020-11-30 23:24:40|612.88|610.38|612.8|610.3|612.92|610.42|612.78|610.28|20
1606778690000|2020-11-30 23:24:50|612.82|610.32|612.84|610.34|612.87|610.37|612.81|610.31|10
1606778700000|2020-11-30 23:25:00|612.81|610.31|612.83|610.33|612.89|610.39|612.77|610.27|14
1606778710000|2020-11-30 23:25:10|612.85|610.35|612.84|610.34|612.91|610.41|612.82|610.32|27
1606778720000|2020-11-30 23:25:20|612.81|610.31|612.62|610.12|612.83|610.33|612.62|610.12|24
1606778730000|2020-11-30 23:25:30|612.66|610.16|612.66|610.16|612.66|610.16|612.61|610.11|26
1606778740000|2020-11-30 23:25:40|612.65|610.15|612.66|610.16|612.66|610.16|612.61|610.11|25
1606778750000|2020-11-30 23:25:50|612.65|610.15|612.59|610.09|612.66|610.16|612.59|610.09|11
1606778760000|2020-11-30 23:26:00|612.62|610.12|612.14|609.64|612.62|610.12|612.14|609.64|23
1606778770000|2020-11-30 23:26:10|612.12|609.62|612.45|609.95|612.55|610.05|612.12|609.62|31
1606778780000|2020-11-30 23:26:20|612.35|609.85|612.5|610|612.5|610|612.35|609.85|24
1606778790000|2020-11-30 23:26:30|612.51|610.01|612.63|610.13|612.63|610.13|612.48|609.98|22
1606778800000|2020-11-30 23:26:40|612.62|610.12|612.65|610.15|612.71|610.21|612.55|610.05|28
1606778810000|2020-11-30 23:26:50|612.64|610.14|612.61|610.11|612.64|610.14|612.58|610.08|20
1606778820000|2020-11-30 23:27:00|612.62|610.12|612.53|610.03|612.65|610.15|612.53|610.03|17
1606778830000|2020-11-30 23:27:10|612.55|610.05|612.7|610.2|612.7|610.2|612.53|610.03|30
1606778840000|2020-11-30 23:27:20|612.69|610.19|612.96|610.46|612.97|610.47|612.64|610.14|28
1606778850000|2020-11-30 23:27:30|612.94|610.44|613.06|610.56|613.11|610.61|612.9|610.4|17
1606778860000|2020-11-30 23:27:40|613.03|610.53|613.18|610.68|613.26|610.76|612.99|610.49|18
1606778870000|2020-11-30 23:27:50|613.17|610.67|613.51|611.01|613.51|611.01|613.11|610.61|27
1606778880000|2020-11-30 23:28:00|613.5|611|613.69|611.19|613.69|611.19|613.5|611|18
1606778890000|2020-11-30 23:28:10|613.66|611.16|613.83|611.33|613.83|611.33|613.61|611.11|15
1606778900000|2020-11-30 23:28:20|613.87|611.37|613.77|611.27|613.93|611.43|613.77|611.27|19
1606778910000|2020-11-30 23:28:30|613.76|611.26|613.75|611.25|613.78|611.28|613.69|611.19|27
1606778920000|2020-11-30 23:28:40|613.79|611.29|613.91|611.41|613.95|611.45|613.76|611.26|25
1606778930000|2020-11-30 23:28:50|613.9|611.4|613.82|611.32|613.91|611.41|613.8|611.3|24
1606778940000|2020-11-30 23:29:00|613.81|611.31|613.77|611.27|613.81|611.31|613.7|611.2|27
1606778950000|2020-11-30 23:29:10|613.84|611.34|613.59|611.09|613.85|611.35|613.59|611.09|22
1606778960000|2020-11-30 23:29:20|613.61|611.11|613.4|610.9|613.61|611.11|613.4|610.9|21
1606778970000|2020-11-30 23:29:30|613.36|610.86|613.47|610.97|613.49|610.99|613.36|610.86|22
1606778980000|2020-11-30 23:29:40|613.45|610.95|613.5|611|613.56|611.06|613.45|610.95|20
1606778990000|2020-11-30 23:29:50|613.51|611.01|613.37|610.87|613.51|611.01|613.36|610.86|16
1606779000000|2020-11-30 23:30:00|613.36|610.86|613.53|611.03|613.54|611.04|613.36|610.86|27
1606779010000|2020-11-30 23:30:10|613.52|611.02|613.55|611.05|613.59|611.09|613.47|610.97|17
1606779020000|2020-11-30 23:30:20|613.57|611.07|613.9|611.4|613.93|611.43|613.55|611.05|28
1606779030000|2020-11-30 23:30:30|613.89|611.39|614.01|611.51|614.01|611.51|613.88|611.38|21
1606779040000|2020-11-30 23:30:40|613.98|611.48|614.27|611.77|614.28|611.78|613.98|611.48|24
1606779050000|2020-11-30 23:30:50|614.25|611.75|614.32|611.82|614.33|611.83|614.2|611.7|18
1606779060000|2020-11-30 23:31:00|614.33|611.83|614.4|611.9|614.4|611.9|614.28|611.78|24
1606779070000|2020-11-30 23:31:10|614.39|611.89|614.46|611.96|614.47|611.97|614.36|611.86|21
1606779080000|2020-11-30 23:31:20|614.45|611.95|614.45|611.95|614.48|611.98|614.44|611.94|12
1606779090000|2020-11-30 23:31:30|614.47|611.97|614.45|611.95|614.5|612|614.45|611.95|11
1606779100000|2020-11-30 23:31:40|614.47|611.97|614.51|612.01|614.51|612.01|614.34|611.84|8
1606779110000|2020-11-30 23:31:50|614.54|612.04|614.58|612.08|614.68|612.18|614.41|611.91|20
1606779120000|2020-11-30 23:32:00|614.66|612.16|614.6|612.1|614.71|612.21|614.6|612.1|28
1606779130000|2020-11-30 23:32:10|614.65|612.15|615.3|612.8|615.3|612.8|614.5|612|17
1606779140000|2020-11-30 23:32:20|615.29|612.79|615.29|612.79|615.32|612.82|615.27|612.77|22
1606779150000|2020-11-30 23:32:30|615.31|612.81|615.31|612.81|615.32|612.82|615.27|612.77|27
1606779160000|2020-11-30 23:32:40|615.3|612.8|615.32|612.82|615.32|612.82|615.27|612.77|15
1606779170000|2020-11-30 23:32:50|615.29|612.79|615.39|612.89|615.4|612.9|615.29|612.79|31
1606779180000|2020-11-30 23:33:00|615.41|612.91|615.37|612.87|615.42|612.92|615.32|612.82|11
1606779190000|2020-11-30 23:33:10|615.39|612.89|615.39|612.89|615.39|612.89|615.37|612.87|9
1606779200000|2020-11-30 23:33:20|615.37|612.87|615.3|612.8|615.42|612.92|615.26|612.76|19
1606779210000|2020-11-30 23:33:30|615.31|612.81|615.35|612.85|615.37|612.87|615.28|612.78|20
1606779220000|2020-11-30 23:33:40|615.33|612.83|614.85|612.35|615.33|612.83|614.75|612.25|18
1606779230000|2020-11-30 23:33:50|614.92|612.42|614.58|612.08|614.92|612.42|614.57|612.07|23
1606779240000|2020-11-30 23:34:00|614.54|612.04|614.74|612.24|614.79|612.29|614.5|612|25
1606779250000|2020-11-30 23:34:10|614.73|612.23|614.86|612.36|615.12|612.62|614.73|612.23|35
1606779260000|2020-11-30 23:34:20|614.83|612.33|614.9|612.4|615.01|612.51|614.82|612.32|26
1606779270000|2020-11-30 23:34:30|614.89|612.39|614.62|612.12|614.91|612.41|614.62|612.12|24
1606779280000|2020-11-30 23:34:40|614.6|612.1|614.61|612.11|614.68|612.18|614.59|612.09|20
1606779290000|2020-11-30 23:34:50|614.6|612.1|614.06|611.56|614.6|612.1|614.03|611.53|29
1606779300000|2020-11-30 23:35:00|614.02|611.52|613.22|610.72|614.03|611.53|613.22|610.72|32
1606779310000|2020-11-30 23:35:10|613.21|610.71|613.22|610.72|613.26|610.76|612.95|610.45|28
1606779320000|2020-11-30 23:35:20|613.24|610.74|613.08|610.58|613.24|610.74|612.9|610.4|32
1606779330000|2020-11-30 23:35:30|613.18|610.68|613.58|611.08|613.62|611.12|613.08|610.58|29
1606779340000|2020-11-30 23:35:40|613.55|611.05|613.92|611.42|613.95|611.45|613.55|611.05|26
1606779350000|2020-11-30 23:35:50|613.85|611.35|613.93|611.43|614.26|611.76|613.81|611.31|24
1606779360000|2020-11-30 23:36:00|613.86|611.36|614.63|612.13|614.74|612.24|613.86|611.36|33
1606779370000|2020-11-30 23:36:10|614.61|612.11|614.6|612.1|614.77|612.27|614.58|612.08|33
1606779380000|2020-11-30 23:36:20|614.62|612.12|614.35|611.85|614.63|612.13|614.26|611.76|32
1606779390000|2020-11-30 23:36:30|614.34|611.84|613.87|611.37|614.41|611.91|613.87|611.37|28
1606779400000|2020-11-30 23:36:40|613.9|611.4|613.91|611.41|613.95|611.45|613.68|611.18|32
1606779410000|2020-11-30 23:36:50|613.94|611.44|614.04|611.54|614.04|611.54|613.87|611.37|29
1606779420000|2020-11-30 23:37:00|614.02|611.52|614.39|611.89|614.39|611.89|614.01|611.51|24
1606779430000|2020-11-30 23:37:10|614.38|611.88|614.34|611.84|614.38|611.88|614.26|611.76|29
1606779440000|2020-11-30 23:37:20|614.32|611.82|614.25|611.75|614.36|611.86|614.22|611.72|20
1606779450000|2020-11-30 23:37:30|614.26|611.76|614.26|611.76|614.28|611.78|613.98|611.48|33
1606779460000|2020-11-30 23:37:40|614.22|611.72|614.03|611.53|614.27|611.77|614.03|611.53|27
1606779470000|2020-11-30 23:37:50|614.07|611.57|614.03|611.53|614.14|611.64|614.02|611.52|26
1606779480000|2020-11-30 23:38:00|614.04|611.54|614.05|611.55|614.07|611.57|613.95|611.45|27
1606779490000|2020-11-30 23:38:10|614.08|611.58|614.09|611.59|614.1|611.6|614.02|611.52|20
1606779500000|2020-11-30 23:38:20|614.11|611.61|614.17|611.67|614.2|611.7|614.06|611.56|16
1606779510000|2020-11-30 23:38:30|614.15|611.65|614.33|611.83|614.36|611.86|614.15|611.65|31
1606779520000|2020-11-30 23:38:40|614.38|611.88|614.42|611.92|614.51|612.01|614.37|611.87|24
1606779530000|2020-11-30 23:38:50|614.46|611.96|614.72|612.22|614.77|612.27|614.46|611.96|25
1606779540000|2020-11-30 23:39:00|614.71|612.21|615.07|612.57|615.11|612.61|614.62|612.12|26
1606779550000|2020-11-30 23:39:10|615.1|612.6|615.13|612.63|615.21|612.71|615.06|612.56|21
1606779560000|2020-11-30 23:39:20|615.04|612.54|615.06|612.56|615.06|612.56|614.78|612.28|30
1606779570000|2020-11-30 23:39:30|615.05|612.55|615.13|612.63|615.15|612.65|615.03|612.53|24
1606779580000|2020-11-30 23:39:40|615.12|612.62|615.09|612.59|615.15|612.65|615.07|612.57|21
1606779590000|2020-11-30 23:39:50|615.07|612.57|615.13|612.63|615.16|612.66|615.05|612.55|25
1606779600000|2020-11-30 23:40:00|615.14|612.64|615.01|612.51|615.14|612.64|614.95|612.45|19
1606779610000|2020-11-30 23:40:10|615|612.5|614.69|612.19|615.02|612.52|614.64|612.14|26
1606779620000|2020-11-30 23:40:20|614.67|612.17|614.56|612.06|614.69|612.19|614.56|612.06|21
1606779630000|2020-11-30 23:40:30|614.48|611.98|614.03|611.53|614.5|612|614.03|611.53|34
1606779640000|2020-11-30 23:40:40|614.02|611.52|613.39|610.89|614.02|611.52|613.33|610.83|31
1606779650000|2020-11-30 23:40:50|613.41|610.91|613.27|610.77|613.42|610.92|613.23|610.73|24
1606779660000|2020-11-30 23:41:00|613.25|610.75|613.43|610.93|613.58|611.08|613.25|610.75|31
1606779670000|2020-11-30 23:41:10|613.5|611|614.2|611.7|614.2|611.7|613.49|610.99|26
1606779680000|2020-11-30 23:41:20|614.17|611.67|614.4|611.9|614.5|612|614.16|611.66|32
1606779690000|2020-11-30 23:41:30|614.36|611.86|614.54|612.04|614.54|612.04|614.35|611.85|28
1606779700000|2020-11-30 23:41:40|614.53|612.03|614.5|612|614.54|612.04|614.46|611.96|29
1606779710000|2020-11-30 23:41:50|614.46|611.96|614.47|611.97|614.62|612.12|614.36|611.86|25
1606779720000|2020-11-30 23:42:00|614.5|612|614.28|611.78|614.56|612.06|614.2|611.7|35
1606779730000|2020-11-30 23:42:10|614.27|611.77|614.05|611.55|614.28|611.78|614.02|611.52|26
1606779740000|2020-11-30 23:42:20|614.04|611.54|614.33|611.83|614.33|611.83|614.02|611.52|26
1606779750000|2020-11-30 23:42:30|614.31|611.81|614.38|611.88|614.46|611.96|614.25|611.75|29
1606779760000|2020-11-30 23:42:40|614.41|611.91|614.43|611.93|614.45|611.95|614.28|611.78|21
1606779770000|2020-11-30 23:42:50|614.41|611.91|614.34|611.84|614.41|611.91|614.28|611.78|14
1606779780000|2020-11-30 23:43:00|614.35|611.85|614.4|611.9|614.43|611.93|614.34|611.84|24
1606779790000|2020-11-30 23:43:10|614.39|611.89|614.38|611.88|614.41|611.91|614.29|611.79|20
1606779800000|2020-11-30 23:43:20|614.37|611.87|614.35|611.85|614.37|611.87|614.32|611.82|12
1606779810000|2020-11-30 23:43:30|614.33|611.83|614.27|611.77|614.33|611.83|614.21|611.71|22
1606779820000|2020-11-30 23:43:40|614.26|611.76|614.1|611.6|614.28|611.78|614.1|611.6|9
1606779830000|2020-11-30 23:43:50|614.12|611.62|614.33|611.83|614.34|611.84|614.11|611.61|17
1606779840000|2020-11-30 23:44:00|614.34|611.84|614.07|611.57|614.34|611.84|614.07|611.57|19
1606779850000|2020-11-30 23:44:10|614.08|611.58|613.85|611.35|614.08|611.58|613.84|611.34|21
1606779860000|2020-11-30 23:44:20|613.81|611.31|613.49|610.99|613.84|611.34|613.46|610.96|30
1606779870000|2020-11-30 23:44:30|613.5|611|613.58|611.08|613.69|611.19|613.5|611|29
1606779880000|2020-11-30 23:44:40|613.55|611.05|613.52|611.02|613.61|611.11|613.51|611.01|25
1606779890000|2020-11-30 23:44:50|613.51|611.01|613.77|611.27|613.77|611.27|613.51|611.01|21
1606779900000|2020-11-30 23:45:00|613.78|611.28|613.56|611.06|613.79|611.29|613.56|611.06|25
1606779910000|2020-11-30 23:45:10|613.5|611|613.68|611.18|613.68|611.18|613.45|610.95|26
1606779920000|2020-11-30 23:45:20|613.67|611.17|613.3|610.8|613.67|611.17|613.29|610.79|31
1606779930000|2020-11-30 23:45:30|613.27|610.77|613.34|610.84|613.34|610.84|613.1|610.6|23
1606779940000|2020-11-30 23:45:40|613.32|610.82|613.35|610.85|613.35|610.85|613.23|610.73|20
1606779950000|2020-11-30 23:45:50|613.36|610.86|613.36|610.86|613.41|610.91|613.31|610.81|22
1606779960000|2020-11-30 23:46:00|613.38|610.88|613.53|611.03|613.55|611.05|613.37|610.87|29
1606779970000|2020-11-30 23:46:10|613.49|610.99|613.51|611.01|613.52|611.02|613.37|610.87|29
1606779980000|2020-11-30 23:46:20|613.49|610.99|614.01|611.51|614.02|611.52|613.49|610.99|30
1606779990000|2020-11-30 23:46:30|614.08|611.58|614.01|611.51|614.08|611.58|613.89|611.39|26
1606780000000|2020-11-30 23:46:40|614.05|611.55|614.2|611.7|614.3|611.8|614.01|611.51|25
1606780010000|2020-11-30 23:46:50|614.23|611.73|614.55|612.05|614.58|612.08|614.2|611.7|24
1606780020000|2020-11-30 23:47:00|614.56|612.06|614.6|612.1|614.68|612.18|614.5|612|28
1606780030000|2020-11-30 23:47:10|614.65|612.15|614.82|612.32|614.86|612.36|614.58|612.08|27
1606780040000|2020-11-30 23:47:20|614.84|612.34|614.9|612.4|614.91|612.41|614.78|612.28|29
1606780050000|2020-11-30 23:47:30|614.89|612.39|614.92|612.42|614.95|612.45|614.81|612.31|25
1606780060000|2020-11-30 23:47:40|614.93|612.43|614.92|612.42|614.93|612.43|614.86|612.36|17
1606780070000|2020-11-30 23:47:50|614.89|612.39|614.94|612.44|614.96|612.46|614.88|612.38|21
1606780080000|2020-11-30 23:48:00|614.96|612.46|614.99|612.49|614.99|612.49|614.95|612.45|12
1606780090000|2020-11-30 23:48:10|614.97|612.47|614.97|612.47|615.01|612.51|614.95|612.45|21
1606780100000|2020-11-30 23:48:20|614.98|612.48|614.97|612.47|614.98|612.48|614.95|612.45|21
1606780110000|2020-11-30 23:48:30|614.96|612.46|614.98|612.48|614.99|612.49|614.94|612.44|13
1606780120000|2020-11-30 23:48:40|614.97|612.47|614.91|612.41|614.97|612.47|614.88|612.38|16
1606780130000|2020-11-30 23:48:50|614.88|612.38|615|612.5|615.01|612.51|614.76|612.26|28
1606780140000|2020-11-30 23:49:00|615.02|612.52|615.05|612.55|615.06|612.56|614.96|612.46|16
1606780150000|2020-11-30 23:49:10|615.07|612.57|615.14|612.64|615.14|612.64|615.01|612.51|10
1606780160000|2020-11-30 23:49:20|615.15|612.65|615.46|612.96|615.51|613.01|615.14|612.64|26
1606780170000|2020-11-30 23:49:30|615.47|612.97|615.41|612.91|615.5|613|615.38|612.88|25
1606780180000|2020-11-30 23:49:40|615.49|612.99|615.67|613.17|615.96|613.46|615.36|612.86|34
1606780190000|2020-11-30 23:49:50|615.68|613.18|615.85|613.35|616.07|613.57|615.62|613.12|30
1606780200000|2020-11-30 23:50:00|615.94|613.44|615.96|613.46|615.98|613.48|615.77|613.27|27
1606780210000|2020-11-30 23:50:10|615.84|613.34|616.04|613.54|616.06|613.56|615.8|613.3|24
1606780220000|2020-11-30 23:50:20|616.01|613.51|616.21|613.71|616.4|613.9|616.01|613.51|26
1606780230000|2020-11-30 23:50:30|616.18|613.68|616.22|613.72|616.23|613.73|616.18|613.68|18
1606780240000|2020-11-30 23:50:40|616.2|613.7|616.22|613.72|616.23|613.73|616.17|613.67|17
1606780250000|2020-11-30 23:50:50|616.23|613.73|616.27|613.77|616.29|613.79|616.22|613.72|15
1606780260000|2020-11-30 23:51:00|616.29|613.79|616.42|613.92|616.46|613.96|616.25|613.75|21
1606780270000|2020-11-30 23:51:10|616.41|613.91|616.44|613.94|616.45|613.95|616.4|613.9|27
1606780280000|2020-11-30 23:51:20|616.42|613.92|616.35|613.85|616.42|613.92|616.35|613.85|24
1606780290000|2020-11-30 23:51:30|616.36|613.86|616.32|613.82|616.44|613.94|616.29|613.79|21
1606780300000|2020-11-30 23:51:40|616.46|613.96|616.48|613.98|616.64|614.14|616.46|613.96|22
1606780310000|2020-11-30 23:51:50|616.38|613.88|616.33|613.83|616.43|613.93|616.33|613.83|25
1606780320000|2020-11-30 23:52:00|616.36|613.86|616.48|613.98|616.49|613.99|616.32|613.82|24
1606780330000|2020-11-30 23:52:10|616.49|613.99|616.49|613.99|616.5|614|616.44|613.94|20
1606780340000|2020-11-30 23:52:20|616.48|613.98|616.78|614.28|616.78|614.28|616.48|613.98|20
1606780350000|2020-11-30 23:52:30|616.81|614.31|617.23|614.73|617.3|614.8|616.81|614.31|30
1606780360000|2020-11-30 23:52:40|617.24|614.74|617.18|614.68|617.24|614.74|617.06|614.56|25
1606780370000|2020-11-30 23:52:50|617.23|614.73|617.21|614.71|617.23|614.73|617.13|614.63|25
1606780380000|2020-11-30 23:53:00|617.19|614.69|617.71|615.21|617.76|615.26|617.19|614.69|29
1606780390000|2020-11-30 23:53:10|617.7|615.2|616.47|613.97|617.72|615.22|616.47|613.97|29
1606780400000|2020-11-30 23:53:20|616.4|613.9|616.64|614.14|616.65|614.15|616.16|613.66|35
1606780410000|2020-11-30 23:53:30|616.69|614.19|616.65|614.15|616.7|614.2|616.2|613.7|35
1606780420000|2020-11-30 23:53:40|616.66|614.16|616.84|614.34|616.85|614.35|616.64|614.14|29
1606780430000|2020-11-30 23:53:50|616.81|614.31|616.73|614.23|616.92|614.42|616.73|614.23|29
1606780440000|2020-11-30 23:54:00|616.76|614.26|617.13|614.63|617.13|614.63|616.71|614.21|33
1606780450000|2020-11-30 23:54:10|617.11|614.61|617|614.5|617.19|614.69|616.99|614.49|23
1606780460000|2020-11-30 23:54:20|616.99|614.49|616.79|614.29|616.99|614.49|616.74|614.24|28
1606780470000|2020-11-30 23:54:30|616.78|614.28|616.73|614.23|616.81|614.31|616.71|614.21|29
1606780480000|2020-11-30 23:54:40|616.72|614.22|616.29|613.79|616.72|614.22|616.29|613.79|26
1606780490000|2020-11-30 23:54:50|616.25|613.75|615.07|612.57|616.27|613.77|615.03|612.53|38
1606780500000|2020-11-30 23:55:00|615.06|612.56|615.24|612.74|615.55|613.05|615.02|612.52|37
1606780510000|2020-11-30 23:55:10|614.9|612.4|615.19|612.69|615.19|612.69|614.59|612.09|36
1606780520000|2020-11-30 23:55:20|615.28|612.78|615.88|613.38|616.02|613.52|615.28|612.78|31
1606780530000|2020-11-30 23:55:30|615.86|613.36|615.92|613.42|616.05|613.55|615.82|613.32|36
1606780540000|2020-11-30 23:55:40|615.94|613.44|615.77|613.27|616.08|613.58|615.77|613.27|32
1606780550000|2020-11-30 23:55:50|615.7|613.2|615.67|613.17|615.82|613.32|615.5|613|34
1606780560000|2020-11-30 23:56:00|615.66|613.16|615.31|612.81|615.67|613.17|615.26|612.76|32
1606780570000|2020-11-30 23:56:10|615.38|612.88|615.54|613.04|615.75|613.25|615.35|612.85|29
1606780580000|2020-11-30 23:56:20|615.55|613.05|615.59|613.09|615.74|613.24|615.55|613.05|33
1606780590000|2020-11-30 23:56:30|615.6|613.1|615.59|613.09|615.65|613.15|615.55|613.05|31
1606780600000|2020-11-30 23:56:40|615.57|613.07|615.4|612.9|615.57|613.07|615.36|612.86|28
1606780610000|2020-11-30 23:56:50|615.41|612.91|615.78|613.28|615.78|613.28|615.38|612.88|33
1606780620000|2020-11-30 23:57:00|615.83|613.33|615.88|613.38|615.88|613.38|615.67|613.17|20
1606780630000|2020-11-30 23:57:10|616.03|613.53|616.25|613.75|616.39|613.89|616.03|613.53|26
1606780640000|2020-11-30 23:57:20|616.21|613.71|616.11|613.61|616.21|613.71|615.91|613.41|24
1606780650000|2020-11-30 23:57:30|616.1|613.6|616.29|613.79|616.31|613.81|616.01|613.51|21
1606780660000|2020-11-30 23:57:40|616.28|613.78|616.21|613.71|616.28|613.78|616.19|613.69|28
1606780670000|2020-11-30 23:57:50|616.23|613.73|616.02|613.52|616.26|613.76|616.02|613.52|22
1606780680000|2020-11-30 23:58:00|616.05|613.55|616.7|614.2|616.7|614.2|615.96|613.46|33
1606780690000|2020-11-30 23:58:10|616.85|614.35|617.32|614.82|617.32|614.82|616.75|614.25|32
1606780700000|2020-11-30 23:58:20|617.51|615.01|617.31|614.81|617.55|615.05|617.3|614.8|32
1606780710000|2020-11-30 23:58:30|617.32|614.82|616.81|614.31|617.35|614.85|616.8|614.3|27
1606780720000|2020-11-30 23:58:40|616.79|614.29|617.15|614.65|617.15|614.65|616.77|614.27|33
1606780730000|2020-11-30 23:58:50|617.17|614.67|616.94|614.44|617.17|614.67|616.94|614.44|34
1606780740000|2020-11-30 23:59:00|616.91|614.41|617.23|614.73|617.23|614.73|616.76|614.26|34
1606780750000|2020-11-30 23:59:10|617.37|614.87|617.62|615.12|617.62|615.12|617.31|614.81|34
1606780760000|2020-11-30 23:59:20|617.63|615.13|618.01|615.51|618.01|615.51|617.63|615.13|32
1606780770000|2020-11-30 23:59:30|617.97|615.47|617.87|615.37|617.97|615.47|617.77|615.27|28
1606780780000|2020-11-30 23:59:40|617.84|615.34|617.98|615.48|618|615.5|617.68|615.18|34
1606780790000|2020-11-30 23:59:50|617.99|615.49|618.06|615.56|618.06|615.56|617.94|615.44|18
1606780800000|2020-12-01 00:00:00|618.04|615.54|618.31|615.81|618.31|615.81|618.04|615.54|18
1606780810000|2020-12-01 00:00:10|618.33|615.83|618.38|615.88|618.49|615.99|618.31|615.81|31
1606780820000|2020-12-01 00:00:20|618.41|615.91|617.36|614.86|618.42|615.92|617.36|614.86|37
1606780830000|2020-12-01 00:00:30|617.48|614.98|617.68|615.18|617.95|615.45|617.48|614.98|36
1606780840000|2020-12-01 00:00:40|617.75|615.25|617.82|615.32|617.86|615.36|617.73|615.23|24
1606780850000|2020-12-01 00:00:50|617.85|615.35|617.61|615.11|617.92|615.42|617.54|615.04|27
1606780860000|2020-12-01 00:01:00|617.54|615.04|617.34|614.84|617.72|615.22|617.22|614.72|36
1606780870000|2020-12-01 00:01:10|617.33|614.83|616.35|613.85|617.33|614.83|616.31|613.81|29
1606780880000|2020-12-01 00:01:20|616.34|613.84|616.61|614.11|616.65|614.15|616.3|613.8|38
1606780890000|2020-12-01 00:01:30|616.65|614.15|616.65|614.15|616.8|614.3|616.63|614.13|37
1606780900000|2020-12-01 00:01:40|616.61|614.11|616.69|614.19|616.78|614.28|616.61|614.11|34
1606780910000|2020-12-01 00:01:50|616.76|614.26|616.61|614.11|616.77|614.27|616.6|614.1|26
1606780920000|2020-12-01 00:02:00|616.6|614.1|616.89|614.39|616.89|614.39|616.47|613.97|33
1606780930000|2020-12-01 00:02:10|616.91|614.41|617.18|614.68|617.46|614.96|616.91|614.41|33
1606780940000|2020-12-01 00:02:20|617.16|614.66|617.31|614.81|617.4|614.9|616.87|614.37|36
1606780950000|2020-12-01 00:02:30|617.37|614.87|617.82|615.32|617.84|615.34|617.28|614.78|27
1606780960000|2020-12-01 00:02:40|617.87|615.37|618.15|615.65|618.25|615.75|617.8|615.3|27
1606780970000|2020-12-01 00:02:50|618.12|615.62|618.16|615.66|618.24|615.74|617.94|615.44|30
1606780980000|2020-12-01 00:03:00|618.25|615.75|618.2|615.7|618.44|615.94|617.9|615.4|33
1606780990000|2020-12-01 00:03:10|618.18|615.68|617.7|615.2|618.19|615.69|617.37|614.87|34
1606781000000|2020-12-01 00:03:20|617.71|615.21|618.2|615.7|618.36|615.86|617.71|615.21|29
1606781010000|2020-12-01 00:03:30|618.22|615.72|618.11|615.61|618.46|615.96|618.07|615.57|34
1606781020000|2020-12-01 00:03:40|618.09|615.59|618.24|615.74|618.32|615.82|618.09|615.59|24
1606781030000|2020-12-01 00:03:50|618.25|615.75|617.99|615.49|618.27|615.77|617.91|615.41|31
1606781040000|2020-12-01 00:04:00|618|615.5|617.28|614.78|618|615.5|617.25|614.75|35
1606781050000|2020-12-01 00:04:10|617.27|614.77|617|614.5|617.32|614.82|617|614.5|32
1606781060000|2020-12-01 00:04:20|617.02|614.52|616.45|613.95|617.02|614.52|616.32|613.82|36
1606781070000|2020-12-01 00:04:30|616.44|613.94|615.81|613.31|616.44|613.94|615.72|613.22|36
1606781080000|2020-12-01 00:04:40|615.78|613.28|616.1|613.6|616.11|613.61|615.59|613.09|33
1606781090000|2020-12-01 00:04:50|616.09|613.59|616.36|613.86|616.4|613.9|616.04|613.54|30
1606781100000|2020-12-01 00:05:00|616.32|613.82|615.99|613.49|616.32|613.82|615.99|613.49|36
1606781110000|2020-12-01 00:05:10|616.01|613.51|616.08|613.58|616.08|613.58|615.72|613.22|36
1606781120000|2020-12-01 00:05:20|615.69|613.19|615.25|612.75|615.7|613.2|615.15|612.65|36
1606781130000|2020-12-01 00:05:30|615.3|612.8|614.92|612.42|615.3|612.8|614.78|612.28|32
1606781140000|2020-12-01 00:05:40|614.91|612.41|614.85|612.35|614.91|612.41|614.66|612.16|33
1606781150000|2020-12-01 00:05:50|614.99|612.49|614.55|612.05|615.05|612.55|614.55|612.05|28
1606781160000|2020-12-01 00:06:00|614.56|612.06|614.65|612.15|614.67|612.17|614.41|611.91|21
1606781170000|2020-12-01 00:06:10|614.66|612.16|615.08|612.58|615.08|612.58|614.57|612.07|26
1606781180000|2020-12-01 00:06:20|615.12|612.62|614.74|612.24|615.47|612.97|614.74|612.24|34
1606781190000|2020-12-01 00:06:30|614.72|612.22|614.56|612.06|614.72|612.22|614.56|612.06|26
1606781200000|2020-12-01 00:06:40|614.58|612.08|614.26|611.76|614.68|612.18|614.17|611.67|32
1606781210000|2020-12-01 00:06:50|614.1|611.6|614.49|611.99|614.5|612|614.02|611.52|31
1606781220000|2020-12-01 00:07:00|614.51|612.01|614.5|612|614.51|612.01|614.38|611.88|24
1606781230000|2020-12-01 00:07:10|614.48|611.98|614.11|611.61|614.55|612.05|614.06|611.56|23
1606781240000|2020-12-01 00:07:20|614.17|611.67|614.44|611.94|614.48|611.98|614.09|611.59|29
1606781250000|2020-12-01 00:07:30|614.43|611.93|614.45|611.95|614.47|611.97|614.4|611.9|28
1606781260000|2020-12-01 00:07:40|614.44|611.94|614.52|612.02|614.52|612.02|614.42|611.92|26
1606781270000|2020-12-01 00:07:50|614.53|612.03|614.57|612.07|614.65|612.15|614.53|612.03|22
1606781280000|2020-12-01 00:08:00|614.56|612.06|614.37|611.87|614.77|612.27|614.37|611.87|28
1606781290000|2020-12-01 00:08:10|614.35|611.85|614.44|611.94|614.46|611.96|614.3|611.8|20
1606781300000|2020-12-01 00:08:20|614.45|611.95|614.43|611.93|614.66|612.16|614.41|611.91|35
1606781310000|2020-12-01 00:08:30|614.57|612.07|614.28|611.78|614.57|612.07|614.16|611.66|35
1606781320000|2020-12-01 00:08:40|614.29|611.79|614.19|611.69|614.29|611.79|614.19|611.69|27
1606781330000|2020-12-01 00:08:50|614.18|611.68|613.74|611.24|614.19|611.69|613.74|611.24|23
1606781340000|2020-12-01 00:09:00|613.72|611.22|613.4|610.9|613.76|611.26|613.4|610.9|25
1606781350000|2020-12-01 00:09:10|613.35|610.85|613.74|611.24|613.75|611.25|613.23|610.73|30
1606781360000|2020-12-01 00:09:20|613.75|611.25|613.91|611.41|614.02|611.52|613.75|611.25|34
1606781370000|2020-12-01 00:09:30|613.87|611.37|613.62|611.12|613.99|611.49|613.61|611.11|29
1606781380000|2020-12-01 00:09:40|613.63|611.13|613.7|611.2|613.9|611.4|613.62|611.12|34
1606781390000|2020-12-01 00:09:50|613.69|611.19|613.43|610.93|613.74|611.24|613.42|610.92|26
1606781400000|2020-12-01 00:10:00|613.41|610.91|613.88|611.38|613.88|611.38|613.27|610.77|29
1606781410000|2020-12-01 00:10:10|613.9|611.4|614.04|611.54|614.09|611.59|613.85|611.35|25
1606781420000|2020-12-01 00:10:20|614.06|611.56|613.96|611.46|614.12|611.62|613.96|611.46|24
1606781430000|2020-12-01 00:10:30|613.99|611.49|613.88|611.38|614.01|611.51|613.88|611.38|27
1606781440000|2020-12-01 00:10:40|613.9|611.4|613.78|611.28|613.9|611.4|613.72|611.22|30
1606781450000|2020-12-01 00:10:50|613.77|611.27|613.98|611.48|613.98|611.48|613.73|611.23|25
1606781460000|2020-12-01 00:11:00|614.05|611.55|614.1|611.6|614.18|611.68|614.04|611.54|25
1606781470000|2020-12-01 00:11:10|614.08|611.58|613.79|611.29|614.11|611.61|613.79|611.29|22
1606781480000|2020-12-01 00:11:20|613.8|611.3|613.76|611.26|613.93|611.43|613.66|611.16|29
1606781490000|2020-12-01 00:11:30|613.74|611.24|613.93|611.43|613.93|611.43|613.72|611.22|27
1606781500000|2020-12-01 00:11:40|613.99|611.49|614.12|611.62|614.12|611.62|613.96|611.46|32
1606781510000|2020-12-01 00:11:50|614.1|611.6|614.05|611.55|614.11|611.61|614.03|611.53|25
1606781520000|2020-12-01 00:12:00|614.06|611.56|614|611.5|614.07|611.57|613.98|611.48|20
1606781530000|2020-12-01 00:12:10|613.98|611.48|614.07|611.57|614.12|611.62|613.97|611.47|30
1606781540000|2020-12-01 00:12:20|614.06|611.56|613.65|611.15|614.06|611.56|613.65|611.15|23
1606781550000|2020-12-01 00:12:30|613.67|611.17|613.49|610.99|613.67|611.17|613.49|610.99|18
1606781560000|2020-12-01 00:12:40|613.48|610.98|612.93|610.43|613.49|610.99|612.93|610.43|27
1606781570000|2020-12-01 00:12:50|612.91|610.41|612.68|610.18|612.94|610.44|612.67|610.17|23
1606781580000|2020-12-01 00:13:00|612.67|610.17|612.55|610.05|612.67|610.17|612.47|609.97|19
1606781590000|2020-12-01 00:13:10|612.58|610.08|612.73|610.23|612.73|610.23|612.51|610.01|30
1606781600000|2020-12-01 00:13:20|612.74|610.24|613.23|610.73|613.27|610.77|612.74|610.24|27
1606781610000|2020-12-01 00:13:30|613.22|610.72|613.47|610.97|613.5|611|613.2|610.7|28
1606781620000|2020-12-01 00:13:40|613.48|610.98|613.5|611|613.52|611.02|613.4|610.9|21
1606781630000|2020-12-01 00:13:50|613.49|610.99|613.56|611.06|613.68|611.18|613.48|610.98|30
1606781640000|2020-12-01 00:14:00|613.52|611.02|613.41|610.91|613.52|611.02|613.36|610.86|23
1606781650000|2020-12-01 00:14:10|613.43|610.93|613|610.5|613.43|610.93|613|610.5|21
1606781660000|2020-12-01 00:14:20|612.99|610.49|613.28|610.78|613.35|610.85|612.98|610.48|26
1606781670000|2020-12-01 00:14:30|613.26|610.76|613.26|610.76|613.32|610.82|613.22|610.72|31
1606781680000|2020-12-01 00:14:40|613.28|610.78|613.25|610.75|613.39|610.89|613.23|610.73|20
1606781690000|2020-12-01 00:14:50|613.26|610.76|613.31|610.81|613.36|610.86|613.2|610.7|19
1606781700000|2020-12-01 00:15:00|613.34|610.84|613.28|610.78|613.34|610.84|613.24|610.74|26
1606781710000|2020-12-01 00:15:10|613.3|610.8|613.25|610.75|613.34|610.84|613.25|610.75|16
1606781720000|2020-12-01 00:15:20|613.24|610.74|613.26|610.76|613.26|610.76|613.24|610.74|7
1606781730000|2020-12-01 00:15:30|613.27|610.77|613.17|610.67|613.27|610.77|613.16|610.66|13
1606781740000|2020-12-01 00:15:40|613.18|610.68|613.19|610.69|613.24|610.74|613.16|610.66|21
1606781750000|2020-12-01 00:15:50|613.21|610.71|613.32|610.82|613.32|610.82|613.19|610.69|14
1606781760000|2020-12-01 00:16:00|613.28|610.78|613.55|611.05|613.56|611.06|613.28|610.78|15
1606781770000|2020-12-01 00:16:10|613.59|611.09|613.56|611.06|613.59|611.09|613.54|611.04|21
1606781780000|2020-12-01 00:16:20|613.55|611.05|613.71|611.21|613.77|611.27|613.55|611.05|24
1606781790000|2020-12-01 00:16:30|613.7|611.2|613.47|610.97|613.7|611.2|613.46|610.96|22
1606781800000|2020-12-01 00:16:40|613.46|610.96|613.22|610.72|613.48|610.98|613.21|610.71|30
1606781810000|2020-12-01 00:16:50|613.18|610.68|613.69|611.19|613.7|611.2|613.18|610.68|22
1606781820000|2020-12-01 00:17:00|613.7|611.2|613.64|611.14|613.7|611.2|613.64|611.14|7
1606781830000|2020-12-01 00:17:10|613.63|611.13|613.12|610.62|613.63|611.13|613.11|610.61|24
1606781840000|2020-12-01 00:17:20|613.09|610.59|613.07|610.57|613.13|610.63|612.94|610.44|25
1606781850000|2020-12-01 00:17:30|613.03|610.53|612.93|610.43|613.04|610.54|612.66|610.16|24
1606781860000|2020-12-01 00:17:40|612.92|610.42|612.87|610.37|612.97|610.47|612.84|610.34|26
1606781870000|2020-12-01 00:17:50|612.86|610.36|612.84|610.34|612.86|610.36|612.8|610.3|22
1606781880000|2020-12-01 00:18:00|612.83|610.33|613.26|610.76|613.32|610.82|612.83|610.33|30
1606781890000|2020-12-01 00:18:10|613.31|610.81|613.36|610.86|613.45|610.95|613.29|610.79|27
1606781900000|2020-12-01 00:18:20|613.31|610.81|613.49|610.99|613.55|611.05|613.24|610.74|27
1606781910000|2020-12-01 00:18:30|613.47|610.97|613.59|611.09|613.6|611.1|613.47|610.97|22
1606781920000|2020-12-01 00:18:40|613.58|611.08|613.84|611.34|613.84|611.34|613.57|611.07|31
1606781930000|2020-12-01 00:18:50|613.86|611.36|613.78|611.28|613.87|611.37|613.76|611.26|27
1606781940000|2020-12-01 00:19:00|613.8|611.3|614.05|611.55|614.05|611.55|613.77|611.27|29
1606781950000|2020-12-01 00:19:10|614.06|611.56|614.21|611.71|614.35|611.85|614.05|611.55|25
1606781960000|2020-12-01 00:19:20|614.2|611.7|614.17|611.67|614.24|611.74|614.15|611.65|21
1606781970000|2020-12-01 00:19:30|614.16|611.66|614.05|611.55|614.2|611.7|613.89|611.39|34
1606781980000|2020-12-01 00:19:40|614.06|611.56|614.37|611.87|614.39|611.89|614.06|611.56|28
1606781990000|2020-12-01 00:19:50|614.38|611.88|614.4|611.9|614.43|611.93|614.32|611.82|28
1606782000000|2020-12-01 00:20:00|614.39|611.89|614.38|611.88|614.55|612.05|614.36|611.86|20
1606782010000|2020-12-01 00:20:10|614.37|611.87|614.22|611.72|614.46|611.96|614.21|611.71|27
1606782020000|2020-12-01 00:20:20|614.24|611.74|614.25|611.75|614.36|611.86|614.23|611.73|30
1606782030000|2020-12-01 00:20:30|614.24|611.74|614.25|611.75|614.3|611.8|614.23|611.73|21
1606782040000|2020-12-01 00:20:40|614.27|611.77|614.03|611.53|614.3|611.8|614.03|611.53|23
1606782050000|2020-12-01 00:20:50|614.04|611.54|614.08|611.58|614.08|611.58|613.84|611.34|27
1606782060000|2020-12-01 00:21:00|614.1|611.6|614.39|611.89|614.39|611.89|614.1|611.6|19
1606782070000|2020-12-01 00:21:10|614.4|611.9|614.48|611.98|614.51|612.01|614.38|611.88|24
1606782080000|2020-12-01 00:21:20|614.47|611.97|614.46|611.96|614.48|611.98|614.41|611.91|20
1606782090000|2020-12-01 00:21:30|614.45|611.95|614.33|611.83|614.45|611.95|614.27|611.77|22
1606782100000|2020-12-01 00:21:40|614.35|611.85|614.29|611.79|614.36|611.86|614.28|611.78|23
1606782110000|2020-12-01 00:21:50|614.28|611.78|614.29|611.79|614.34|611.84|614.27|611.77|14
1606782120000|2020-12-01 00:22:00|614.28|611.78|614.42|611.92|614.42|611.92|614.15|611.65|29
1606782130000|2020-12-01 00:22:10|614.41|611.91|614.44|611.94|614.53|612.03|614.41|611.91|17
1606782140000|2020-12-01 00:22:20|614.42|611.92|614.46|611.96|614.46|611.96|614.4|611.9|24
1606782150000|2020-12-01 00:22:30|614.47|611.97|614.46|611.96|614.51|612.01|614.44|611.94|20
1606782160000|2020-12-01 00:22:40|614.47|611.97|614.26|611.76|614.53|612.03|614.25|611.75|23
1606782170000|2020-12-01 00:22:50|614.27|611.77|614.48|611.98|614.48|611.98|614.17|611.67|17
1606782180000|2020-12-01 00:23:00|614.45|611.95|614.45|611.95|614.46|611.96|614.31|611.81|22
1606782190000|2020-12-01 00:23:10|614.44|611.94|614.42|611.92|614.48|611.98|614.34|611.84|30
1606782200000|2020-12-01 00:23:20|614.44|611.94|614.53|612.03|614.56|612.06|614.44|611.94|21
1606782210000|2020-12-01 00:23:30|614.56|612.06|614.59|612.09|614.63|612.13|614.54|612.04|29
1606782220000|2020-12-01 00:23:40|614.58|612.08|614.65|612.15|614.73|612.23|614.58|612.08|29
1606782230000|2020-12-01 00:23:50|614.68|612.18|614.58|612.08|614.68|612.18|614.58|612.08|23
1606782240000|2020-12-01 00:24:00|614.6|612.1|614.61|612.11|614.61|612.11|614.56|612.06|15
1606782250000|2020-12-01 00:24:10|614.64|612.14|614.61|612.11|614.64|612.14|614.61|612.11|10
1606782260000|2020-12-01 00:24:20|614.62|612.12|614.59|612.09|614.62|612.12|614.54|612.04|12
1606782270000|2020-12-01 00:24:30|614.61|612.11|615.1|612.6|615.1|612.6|614.59|612.09|22
1606782280000|2020-12-01 00:24:40|615.09|612.59|614.92|612.42|615.1|612.6|614.83|612.33|28
1606782290000|2020-12-01 00:24:50|614.88|612.38|615.07|612.57|615.07|612.57|614.87|612.37|29
1606782300000|2020-12-01 00:25:00|615.12|612.62|615.11|612.61|615.14|612.64|615.01|612.51|30
1606782310000|2020-12-01 00:25:10|615.09|612.59|615.17|612.67|615.22|612.72|615.09|612.59|27
1606782320000|2020-12-01 00:25:20|615.18|612.68|614.88|612.38|615.29|612.79|614.88|612.38|31
1606782330000|2020-12-01 00:25:30|614.82|612.32|614.7|612.2|614.82|612.32|614.69|612.19|29
1606782340000|2020-12-01 00:25:40|614.75|612.25|613.92|611.42|614.76|612.26|613.92|611.42|29
1606782350000|2020-12-01 00:25:50|613.91|611.41|613.73|611.23|613.92|611.42|613.66|611.16|30
1606782360000|2020-12-01 00:26:00|613.71|611.21|614.37|611.87|614.37|611.87|613.68|611.18|35
1606782370000|2020-12-01 00:26:10|614.4|611.9|614.62|612.12|614.67|612.17|614.38|611.88|23
1606782380000|2020-12-01 00:26:20|614.63|612.13|614.51|612.01|614.65|612.15|614.16|611.66|32
1606782390000|2020-12-01 00:26:30|614.52|612.02|614.18|611.68|614.58|612.08|614.13|611.63|29
1606782400000|2020-12-01 00:26:40|614.2|611.7|613.79|611.29|614.21|611.71|613.76|611.26|30
1606782410000|2020-12-01 00:26:50|613.84|611.34|613.75|611.25|613.92|611.42|613.75|611.25|26
1606782420000|2020-12-01 00:27:00|613.73|611.23|613.74|611.24|613.74|611.24|613.58|611.08|26
1606782430000|2020-12-01 00:27:10|613.71|611.21|614.05|611.55|614.21|611.71|613.71|611.21|27
1606782440000|2020-12-01 00:27:20|614.06|611.56|614.15|611.65|614.26|611.76|614.05|611.55|27
1606782450000|2020-12-01 00:27:30|614.16|611.66|614.26|611.76|614.33|611.83|614.16|611.66|27
1606782460000|2020-12-01 00:27:40|614.25|611.75|614.48|611.98|614.48|611.98|614.25|611.75|17
1606782470000|2020-12-01 00:27:50|614.46|611.96|614.36|611.86|614.46|611.96|614.24|611.74|23
1606782480000|2020-12-01 00:28:00|614.38|611.88|614.46|611.96|614.46|611.96|614.38|611.88|13
1606782490000|2020-12-01 00:28:10|614.49|611.99|614.87|612.37|614.9|612.4|614.49|611.99|26
1606782500000|2020-12-01 00:28:20|614.89|612.39|614.79|612.29|614.9|612.4|614.76|612.26|20
1606782510000|2020-12-01 00:28:30|614.78|612.28|614.51|612.01|614.78|612.28|614.47|611.97|25
1606782520000|2020-12-01 00:28:40|614.5|612|614.67|612.17|614.67|612.17|614.5|612|17
1606782530000|2020-12-01 00:28:50|614.66|612.16|614.56|612.06|614.7|612.2|614.54|612.04|32
1606782540000|2020-12-01 00:29:00|614.57|612.07|614.75|612.25|614.75|612.25|614.51|612.01|24
1606782550000|2020-12-01 00:29:10|614.73|612.23|614.66|612.16|614.78|612.28|614.66|612.16|18
1606782560000|2020-12-01 00:29:20|614.65|612.15|614.64|612.14|614.67|612.17|614.64|612.14|11
1606782570000|2020-12-01 00:29:30|614.65|612.15|614.33|611.83|614.66|612.16|614.33|611.83|19
1606782580000|2020-12-01 00:29:40|614.34|611.84|614.35|611.85|614.35|611.85|614.22|611.72|26
1606782590000|2020-12-01 00:29:50|614.37|611.87|614.56|612.06|614.58|612.08|614.37|611.87|27
1606782600000|2020-12-01 00:30:00|614.54|612.04|614.55|612.05|614.55|612.05|614.49|611.99|26
1606782610000|2020-12-01 00:30:10|614.54|612.04|614.56|612.06|614.56|612.06|614.51|612.01|21
1606782620000|2020-12-01 00:30:20|614.54|612.04|614.49|611.99|614.57|612.07|614.35|611.85|21
1606782630000|2020-12-01 00:30:30|614.5|612|614.53|612.03|614.56|612.06|614.5|612|17
1606782640000|2020-12-01 00:30:40|614.52|612.02|614.52|612.02|614.55|612.05|614.5|612|26
1606782650000|2020-12-01 00:30:50|614.5|612|614.36|611.86|614.56|612.06|614.36|611.86|28
1606782660000|2020-12-01 00:31:00|614.35|611.85|614.25|611.75|614.36|611.86|614.25|611.75|22
1606782670000|2020-12-01 00:31:10|614.24|611.74|614.03|611.53|614.24|611.74|613.98|611.48|28
1606782680000|2020-12-01 00:31:20|614|611.5|614.14|611.64|614.24|611.74|614|611.5|25
1606782690000|2020-12-01 00:31:30|614.11|611.61|613.74|611.24|614.11|611.61|613.73|611.23|27
1606782700000|2020-12-01 00:31:40|613.72|611.22|613.57|611.07|613.72|611.22|613.56|611.06|18
1606782710000|2020-12-01 00:31:50|613.56|611.06|613.52|611.02|613.65|611.15|613.49|610.99|27
1606782720000|2020-12-01 00:32:00|613.53|611.03|613.32|610.82|613.53|611.03|613.29|610.79|31
1606782730000|2020-12-01 00:32:10|613.33|610.83|613.01|610.51|613.33|610.83|613.01|610.51|25
1606782740000|2020-12-01 00:32:20|613|610.5|612.99|610.49|613.05|610.55|612.99|610.49|19
1606782750000|2020-12-01 00:32:30|612.98|610.48|612.92|610.42|613.03|610.53|612.59|610.09|27
1606782760000|2020-12-01 00:32:40|613.01|610.51|612.95|610.45|613.09|610.59|612.94|610.44|26
1606782770000|2020-12-01 00:32:50|612.94|610.44|612.93|610.43|612.97|610.47|612.91|610.41|21
1606782780000|2020-12-01 00:33:00|612.9|610.4|612.75|610.25|612.94|610.44|612.75|610.25|26
1606782790000|2020-12-01 00:33:10|612.73|610.23|612.82|610.32|612.86|610.36|612.67|610.17|26
1606782800000|2020-12-01 00:33:20|612.84|610.34|612.87|610.37|612.89|610.39|612.74|610.24|26
1606782810000|2020-12-01 00:33:30|612.85|610.35|612.86|610.36|612.89|610.39|612.85|610.35|10
1606782820000|2020-12-01 00:33:40|612.87|610.37|613.15|610.65|613.15|610.65|612.82|610.32|19
1606782830000|2020-12-01 00:33:50|613.16|610.66|613.24|610.74|613.3|610.8|613.11|610.61|26
1606782840000|2020-12-01 00:34:00|613.23|610.73|613.21|610.71|613.27|610.77|613.17|610.67|29
1606782850000|2020-12-01 00:34:10|613.18|610.68|612.97|610.47|613.2|610.7|612.95|610.45|31
1606782860000|2020-12-01 00:34:20|612.96|610.46|612.55|610.05|612.97|610.47|612.54|610.04|31
1606782870000|2020-12-01 00:34:30|612.54|610.04|612.62|610.12|612.63|610.13|612.53|610.03|22
1606782880000|2020-12-01 00:34:40|612.63|610.13|612.32|609.82|612.63|610.13|612.3|609.8|30
1606782890000|2020-12-01 00:34:50|612.3|609.8|612.24|609.74|612.32|609.82|612.23|609.73|18
1606782900000|2020-12-01 00:35:00|612.25|609.75|612.28|609.78|612.32|609.82|612.24|609.74|16
1606782910000|2020-12-01 00:35:10|612.27|609.77|611.85|609.35|612.27|609.77|611.82|609.32|29
1606782920000|2020-12-01 00:35:20|611.87|609.37|611.87|609.37|611.93|609.43|611.87|609.37|23
1606782930000|2020-12-01 00:35:30|611.81|609.31|610.37|607.87|611.91|609.41|610.18|607.68|38
1606782940000|2020-12-01 00:35:40|610.26|607.76|610.42|607.92|611.07|608.57|609.74|607.24|35
1606782950000|2020-12-01 00:35:50|610.44|607.94|610.61|608.11|610.62|608.12|610.44|607.94|24
1606782960000|2020-12-01 00:36:00|610.62|608.12|610.98|608.48|610.99|608.49|610.61|608.11|26
1606782970000|2020-12-01 00:36:10|610.99|608.49|611.25|608.75|611.25|608.75|610.92|608.42|28
1606782980000|2020-12-01 00:36:20|611.22|608.72|611.6|609.1|611.64|609.14|611.2|608.7|30
1606782990000|2020-12-01 00:36:30|611.57|609.07|611.51|609.01|611.63|609.13|611.29|608.79|26
1606783000000|2020-12-01 00:36:40|611.48|608.98|611.56|609.06|611.68|609.18|611.38|608.88|28
1606783010000|2020-12-01 00:36:50|611.55|609.05|611.32|608.82|611.57|609.07|611.22|608.72|30
1606783020000|2020-12-01 00:37:00|611.34|608.84|611.29|608.79|611.34|608.84|611.2|608.7|27
1606783030000|2020-12-01 00:37:10|611.35|608.85|611.45|608.95|611.45|608.95|611.31|608.81|34
1606783040000|2020-12-01 00:37:20|611.43|608.93|611.4|608.9|611.43|608.93|611.18|608.68|33
1606783050000|2020-12-01 00:37:30|611.39|608.89|611.75|609.25|611.76|609.26|611.39|608.89|28
1606783060000|2020-12-01 00:37:40|611.73|609.23|611.36|608.86|611.73|609.23|611.36|608.86|27
1606783070000|2020-12-01 00:37:50|611.27|608.77|611.45|608.95|611.59|609.09|611.08|608.58|32
1606783080000|2020-12-01 00:38:00|611.43|608.93|610.98|608.48|611.43|608.93|610.98|608.48|26
1606783090000|2020-12-01 00:38:10|611|608.5|611.11|608.61|611.24|608.74|610.93|608.43|29
1606783100000|2020-12-01 00:38:20|611.05|608.55|610.66|608.16|611.08|608.58|610.66|608.16|25
1606783110000|2020-12-01 00:38:30|610.68|608.18|610.43|607.93|610.68|608.18|610.34|607.84|36
1606783120000|2020-12-01 00:38:40|610.44|607.94|610.08|607.58|610.44|607.94|609.93|607.43|24
1606783130000|2020-12-01 00:38:50|610.13|607.63|609.61|607.11|610.14|607.64|609.61|607.11|25
1606783140000|2020-12-01 00:39:00|609.62|607.12|610.21|607.71|610.3|607.8|609.62|607.12|30
1606783150000|2020-12-01 00:39:10|610.2|607.7|610.27|607.77|610.33|607.83|610.17|607.67|27
1606783160000|2020-12-01 00:39:20|610.29|607.79|610.69|608.19|610.7|608.2|610.29|607.79|30
1606783170000|2020-12-01 00:39:30|610.67|608.17|610.16|607.66|610.67|608.17|610.12|607.62|36
1606783180000|2020-12-01 00:39:40|610.14|607.64|610.5|608|610.52|608.02|610.08|607.58|26
1606783190000|2020-12-01 00:39:50|610.49|607.99|610.48|607.98|610.51|608.01|610.26|607.76|24
1606783200000|2020-12-01 00:40:00|610.49|607.99|610.5|608|610.74|608.24|610.49|607.99|23
1606783210000|2020-12-01 00:40:10|610.46|607.96|610.08|607.58|610.46|607.96|610.05|607.55|20
1606783220000|2020-12-01 00:40:20|610.07|607.57|609.85|607.35|610.12|607.62|609.82|607.32|27
1606783230000|2020-12-01 00:40:30|609.84|607.34|609.86|607.36|609.96|607.46|609.84|607.34|18
1606783240000|2020-12-01 00:40:40|609.9|607.4|609.84|607.34|609.93|607.43|609.82|607.32|25
1606783250000|2020-12-01 00:40:50|609.82|607.32|609.3|606.8|609.82|607.32|609.29|606.79|27
1606783260000|2020-12-01 00:41:00|609.31|606.81|609.31|606.81|609.57|607.07|609.3|606.8|24
1606783270000|2020-12-01 00:41:10|609.27|606.77|609.14|606.64|609.28|606.78|609.11|606.61|28
1606783280000|2020-12-01 00:41:20|609.13|606.63|609.18|606.68|609.19|606.69|608.99|606.49|24
1606783290000|2020-12-01 00:41:30|609.17|606.67|609.33|606.83|609.43|606.93|609.12|606.62|30
1606783300000|2020-12-01 00:41:40|609.25|606.75|608.9|606.4|609.26|606.76|608.9|606.4|29
1606783310000|2020-12-01 00:41:50|608.91|606.41|608.96|606.46|608.97|606.47|608.88|606.38|26
1606783320000|2020-12-01 00:42:00|608.94|606.44|608.89|606.39|608.94|606.44|608.89|606.39|8
1606783330000|2020-12-01 00:42:10|608.9|606.4|608.82|606.32|609.17|606.67|608.82|606.32|27
1606783340000|2020-12-01 00:42:20|608.81|606.31|608.92|606.42|608.92|606.42|608.7|606.2|21
1606783350000|2020-12-01 00:42:30|608.91|606.41|608.98|606.48|609.02|606.52|608.89|606.39|20
1606783360000|2020-12-01 00:42:40|608.97|606.47|609.07|606.57|609.07|606.57|608.83|606.33|25
1606783370000|2020-12-01 00:42:50|609.09|606.59|609.2|606.7|609.28|606.78|609.09|606.59|26
1606783380000|2020-12-01 00:43:00|609.22|606.72|609.2|606.7|609.22|606.72|609.18|606.68|12
1606783390000|2020-12-01 00:43:10|609.28|606.78|609.26|606.76|609.29|606.79|609.22|606.72|19
1606783400000|2020-12-01 00:43:20|609.25|606.75|609.04|606.54|609.33|606.83|609.04|606.54|21
1606783410000|2020-12-01 00:43:30|609.05|606.55|609.2|606.7|609.23|606.73|609.04|606.54|27
1606783420000|2020-12-01 00:43:40|609.17|606.67|609.16|606.66|609.21|606.71|609.07|606.57|23
1606783430000|2020-12-01 00:43:50|609.15|606.65|609.19|606.69|609.21|606.71|609.12|606.62|24
1606783440000|2020-12-01 00:44:00|609.18|606.68|609.26|606.76|609.26|606.76|609.14|606.64|21
1606783450000|2020-12-01 00:44:10|609.28|606.78|609.36|606.86|609.37|606.87|609.28|606.78|9
1606783460000|2020-12-01 00:44:20|609.35|606.85|609.33|606.83|609.36|606.86|609.31|606.81|6
1606783470000|2020-12-01 00:44:30|609.31|606.81|609.1|606.6|609.31|606.81|609.07|606.57|20
1606783480000|2020-12-01 00:44:40|609.11|606.61|609.2|606.7|609.22|606.72|609.11|606.61|18
1606783490000|2020-12-01 00:44:50|609.19|606.69|608.96|606.46|609.2|606.7|608.81|606.31|27
1606783500000|2020-12-01 00:45:00|608.93|606.43|608.69|606.19|608.97|606.47|608.68|606.18|28
1606783510000|2020-12-01 00:45:10|608.7|606.2|607.4|604.9|608.7|606.2|607.4|604.9|34
1606783520000|2020-12-01 00:45:20|607.26|604.76|606.67|604.17|607.26|604.76|606.67|604.17|31
1606783530000|2020-12-01 00:45:30|606.64|604.14|605.74|603.24|606.76|604.26|605.74|603.24|38
1606783540000|2020-12-01 00:45:40|605.73|603.23|605.8|603.3|606.44|603.94|605.68|603.18|33
1606783550000|2020-12-01 00:45:50|605.82|603.32|605.74|603.24|605.97|603.47|605.74|603.24|28
1606783560000|2020-12-01 00:46:00|605.75|603.25|606.43|603.93|606.45|603.95|605.73|603.23|32
1606783570000|2020-12-01 00:46:10|606.35|603.85|606.07|603.57|606.42|603.92|605.97|603.47|30
1606783580000|2020-12-01 00:46:20|606.05|603.55|605.78|603.28|606.35|603.85|605.77|603.27|35
1606783590000|2020-12-01 00:46:30|605.79|603.29|606.23|603.73|606.24|603.74|605.79|603.29|21
1606783600000|2020-12-01 00:46:40|606.26|603.76|605.96|603.46|606.39|603.89|605.93|603.43|29
1606783610000|2020-12-01 00:46:50|605.97|603.47|605.55|603.05|605.97|603.47|605.44|602.94|31
1606783620000|2020-12-01 00:47:00|605.58|603.08|606.18|603.68|606.18|603.68|605.55|603.05|36
1606783630000|2020-12-01 00:47:10|606.19|603.69|606.21|603.71|606.37|603.87|606.1|603.6|32
1606783640000|2020-12-01 00:47:20|606.24|603.74|605.71|603.21|606.27|603.77|605.67|603.17|30
1606783650000|2020-12-01 00:47:30|605.63|603.13|605.36|602.86|605.66|603.16|605.34|602.84|32
1606783660000|2020-12-01 00:47:40|605.37|602.87|605.61|603.11|605.69|603.19|605.37|602.87|33
1606783670000|2020-12-01 00:47:50|605.62|603.12|605.4|602.9|605.76|603.26|605.38|602.88|32
1606783680000|2020-12-01 00:48:00|605.38|602.88|605.7|603.2|605.7|603.2|605.35|602.85|25
1606783690000|2020-12-01 00:48:10|605.68|603.18|605.64|603.14|605.69|603.19|605.56|603.06|30
1606783700000|2020-12-01 00:48:20|605.57|603.07|605.29|602.79|605.57|603.07|605.28|602.78|27
1606783710000|2020-12-01 00:48:30|605.25|602.75|604.84|602.34|605.25|602.75|604.71|602.21|33
1606783720000|2020-12-01 00:48:40|604.87|602.37|605.36|602.86|605.38|602.88|604.74|602.24|30
1606783730000|2020-12-01 00:48:50|605.39|602.89|605.07|602.57|605.49|602.99|605.03|602.53|30
1606783740000|2020-12-01 00:49:00|605.09|602.59|605.14|602.64|605.14|602.64|605.01|602.51|25
1606783750000|2020-12-01 00:49:10|605.15|602.65|605.63|603.13|605.64|603.14|605.15|602.65|35
1606783760000|2020-12-01 00:49:20|605.6|603.1|605.55|603.05|605.8|603.3|605.44|602.94|30
1606783770000|2020-12-01 00:49:30|605.52|603.02|605.39|602.89|605.65|603.15|605.36|602.86|26
1606783780000|2020-12-01 00:49:40|605.35|602.85|605.54|603.04|605.58|603.08|605.35|602.85|29
1606783790000|2020-12-01 00:49:50|605.55|603.05|605.92|603.42|605.94|603.44|605.53|603.03|28
1606783800000|2020-12-01 00:50:00|605.89|603.39|605.55|603.05|605.89|603.39|605.51|603.01|31
1606783810000|2020-12-01 00:50:10|605.56|603.06|605.93|603.43|605.96|603.46|605.56|603.06|24
1606783820000|2020-12-01 00:50:20|605.94|603.44|606.09|603.59|606.09|603.59|605.88|603.38|24
1606783830000|2020-12-01 00:50:30|606.11|603.61|605.71|603.21|606.14|603.64|605.71|603.21|27
1606783840000|2020-12-01 00:50:40|605.68|603.18|605.59|603.09|605.68|603.18|605.55|603.05|20
1606783850000|2020-12-01 00:50:50|605.57|603.07|605.24|602.74|605.59|603.09|605.24|602.74|23
1606783860000|2020-12-01 00:51:00|605.25|602.75|605.18|602.68|605.25|602.75|605.12|602.62|29
1606783870000|2020-12-01 00:51:10|605.17|602.67|605.42|602.92|605.44|602.94|605.17|602.67|33
1606783880000|2020-12-01 00:51:20|605.43|602.93|605.74|603.24|605.74|603.24|605.4|602.9|28
1606783890000|2020-12-01 00:51:30|605.73|603.23|605.87|603.37|605.89|603.39|605.73|603.23|26
1606783900000|2020-12-01 00:51:40|605.88|603.38|605.65|603.15|605.96|603.46|605.63|603.13|29
1606783910000|2020-12-01 00:51:50|605.63|603.13|605.55|603.05|605.65|603.15|605.49|602.99|16
1606783920000|2020-12-01 00:52:00|605.53|603.03|605.59|603.09|605.63|603.13|605.5|603|29
1606783930000|2020-12-01 00:52:10|605.6|603.1|605.63|603.13|605.72|603.22|605.58|603.08|29
1606783940000|2020-12-01 00:52:20|605.62|603.12|605.86|603.36|605.89|603.39|605.59|603.09|28
1606783950000|2020-12-01 00:52:30|605.87|603.37|605.92|603.42|605.93|603.43|605.87|603.37|19
1606783960000|2020-12-01 00:52:40|605.93|603.43|606.11|603.61|606.11|603.61|605.91|603.41|20
1606783970000|2020-12-01 00:52:50|606.12|603.62|606.07|603.57|606.14|603.64|606.06|603.56|16
1606783980000|2020-12-01 00:53:00|606.06|603.56|605.93|603.43|606.14|603.64|605.93|603.43|26
1606783990000|2020-12-01 00:53:10|605.92|603.42|606|603.5|606|603.5|605.67|603.17|26
1606784000000|2020-12-01 00:53:20|605.99|603.49|606.05|603.55|606.07|603.57|605.97|603.47|17
1606784010000|2020-12-01 00:53:30|606.04|603.54|606.02|603.52|606.04|603.54|605.93|603.43|25
1606784020000|2020-12-01 00:53:40|606.03|603.53|606.28|603.78|606.29|603.79|606.03|603.53|23
1606784030000|2020-12-01 00:53:50|606.26|603.76|606.91|604.41|606.96|604.46|606.25|603.75|27
1606784040000|2020-12-01 00:54:00|606.89|604.39|606.49|603.99|606.89|604.39|606.48|603.98|25
1606784050000|2020-12-01 00:54:10|606.47|603.97|606.24|603.74|606.47|603.97|605.97|603.47|34
1606784060000|2020-12-01 00:54:20|606.23|603.73|606.32|603.82|606.34|603.84|606.19|603.69|28
1606784070000|2020-12-01 00:54:30|606.31|603.81|606.23|603.73|606.34|603.84|606.22|603.72|21
1606784080000|2020-12-01 00:54:40|606.22|603.72|606.23|603.73|606.24|603.74|606.2|603.7|19
1606784090000|2020-12-01 00:54:50|606.22|603.72|606.26|603.76|606.28|603.78|606.22|603.72|21
1606784100000|2020-12-01 00:55:00|606.27|603.77|606.38|603.88|606.38|603.88|606.25|603.75|32
1606784110000|2020-12-01 00:55:10|606.31|603.81|606.3|603.8|606.36|603.86|606.24|603.74|20
1606784120000|2020-12-01 00:55:20|606.26|603.76|605.98|603.48|606.29|603.79|605.98|603.48|23
1606784130000|2020-12-01 00:55:30|605.99|603.49|606.02|603.52|606.04|603.54|605.94|603.44|15
1606784140000|2020-12-01 00:55:40|606.03|603.53|605.96|603.46|606.04|603.54|605.93|603.43|21
1606784150000|2020-12-01 00:55:50|605.94|603.44|606.61|604.11|606.65|604.15|605.89|603.39|31
1606784160000|2020-12-01 00:56:00|606.64|604.14|606.63|604.13|606.7|604.2|606.58|604.08|26
1606784170000|2020-12-01 00:56:10|606.6|604.1|606.66|604.16|606.7|604.2|606.48|603.98|29
1606784180000|2020-12-01 00:56:20|606.69|604.19|606.75|604.25|606.76|604.26|606.68|604.18|21
1606784190000|2020-12-01 00:56:30|606.74|604.24|607.12|604.62|607.12|604.62|606.59|604.09|37
1606784200000|2020-12-01 00:56:40|607.13|604.63|606.91|604.41|607.13|604.63|606.91|604.41|24
1606784210000|2020-12-01 00:56:50|606.96|604.46|607.35|604.85|607.35|604.85|606.96|604.46|31
1606784220000|2020-12-01 00:57:00|607.36|604.86|607.35|604.85|607.52|605.02|607.33|604.83|24
1606784230000|2020-12-01 00:57:10|607.37|604.87|607.32|604.82|607.45|604.95|607.27|604.77|30
1606784240000|2020-12-01 00:57:20|607.29|604.79|607.34|604.84|607.35|604.85|607.27|604.77|17
1606784250000|2020-12-01 00:57:30|607.35|604.85|607.12|604.62|607.5|605|607.12|604.62|30
1606784260000|2020-12-01 00:57:40|607.04|604.54|607.14|604.64|607.18|604.68|606.94|604.44|21
1606784270000|2020-12-01 00:57:50|607.16|604.66|607.44|604.94|607.44|604.94|607.16|604.66|24
1606784280000|2020-12-01 00:58:00|607.43|604.93|607.35|604.85|607.48|604.98|607.32|604.82|26
1606784290000|2020-12-01 00:58:10|607.34|604.84|607.22|604.72|607.35|604.85|607.2|604.7|19
1606784300000|2020-12-01 00:58:20|607.21|604.71|607.19|604.69|607.24|604.74|607.16|604.66|22
1606784310000|2020-12-01 00:58:30|607.2|604.7|607.11|604.61|607.29|604.79|607.11|604.61|15
1606784320000|2020-12-01 00:58:40|607.1|604.6|607.17|604.67|607.19|604.69|607.05|604.55|25
1606784330000|2020-12-01 00:58:50|607.15|604.65|607.21|604.71|607.22|604.72|607.15|604.65|20
1606784340000|2020-12-01 00:59:00|607.22|604.72|607.19|604.69|607.23|604.73|607.18|604.68|20
1606784350000|2020-12-01 00:59:10|607.21|604.71|607.46|604.96|607.58|605.08|607.21|604.71|19
1606784360000|2020-12-01 00:59:20|607.51|605.01|607.38|604.88|607.51|605.01|607.37|604.87|24
1606784370000|2020-12-01 00:59:30|607.37|604.87|607.4|604.9|607.41|604.91|607.36|604.86|14
1606784380000|2020-12-01 00:59:40|607.42|604.92|607.3|604.8|607.42|604.92|607.3|604.8|15
1606784390000|2020-12-01 00:59:50|607.29|604.79|607.17|604.67|607.29|604.79|607.11|604.61|26
1606784400000|2020-12-01 01:00:00|607.15|604.65|607.23|604.73|607.25|604.75|607.14|604.64|19
1606784410000|2020-12-01 01:00:10|607.22|604.72|607.17|604.67|607.23|604.73|607.17|604.67|20
1606784420000|2020-12-01 01:00:20|607.09|604.59|607.12|604.62|607.12|604.62|607.08|604.58|17
1606784430000|2020-12-01 01:00:30|607.06|604.56|606.75|604.25|607.12|604.62|606.75|604.25|23
1606784440000|2020-12-01 01:00:40|606.76|604.26|606.53|604.03|606.76|604.26|606.51|604.01|18
1606784450000|2020-12-01 01:00:50|606.52|604.02|606.27|603.77|606.52|604.02|606.27|603.77|13
1606784460000|2020-12-01 01:01:00|606.28|603.78|606.51|604.01|606.51|604.01|606.2|603.7|16
1606784470000|2020-12-01 01:01:10|606.49|603.99|606.82|604.32|606.83|604.33|606.38|603.88|30
1606784480000|2020-12-01 01:01:20|606.83|604.33|606.43|603.93|607.17|604.67|606.32|603.82|35
1606784490000|2020-12-01 01:01:30|606.4|603.9|606.56|604.06|606.56|604.06|606.4|603.9|23
1606784500000|2020-12-01 01:01:40|606.57|604.07|606.84|604.34|606.86|604.36|606.57|604.07|22
1606784510000|2020-12-01 01:01:50|606.83|604.33|607.29|604.79|607.29|604.79|606.78|604.28|25
1606784520000|2020-12-01 01:02:00|607.21|604.71|607.96|605.46|607.99|605.49|607.21|604.71|34
1606784530000|2020-12-01 01:02:10|607.92|605.42|608.23|605.73|608.25|605.75|607.92|605.42|31
1606784540000|2020-12-01 01:02:20|608.25|605.75|608.22|605.72|608.26|605.76|608.14|605.64|31
1606784550000|2020-12-01 01:02:30|608.23|605.73|608.17|605.67|608.27|605.77|608.16|605.66|31
1606784560000|2020-12-01 01:02:40|608.22|605.72|608.48|605.98|608.53|606.03|608.22|605.72|30
1606784570000|2020-12-01 01:02:50|608.53|606.03|608.55|606.05|608.66|606.16|608.49|605.99|26
1606784580000|2020-12-01 01:03:00|608.58|606.08|608.6|606.1|608.73|606.23|608.58|606.08|30
1606784590000|2020-12-01 01:03:10|608.62|606.12|608.34|605.84|608.62|606.12|608.17|605.67|28
1606784600000|2020-12-01 01:03:20|608.46|605.96|608.2|605.7|608.52|606.02|608.2|605.7|26
1606784610000|2020-12-01 01:03:30|608.21|605.71|608.19|605.69|608.28|605.78|608.16|605.66|21
1606784620000|2020-12-01 01:03:40|608.2|605.7|608.16|605.66|608.22|605.72|608.12|605.62|22
1606784630000|2020-12-01 01:03:50|608.19|605.69|608.13|605.63|608.29|605.79|608.12|605.62|28
1606784640000|2020-12-01 01:04:00|608.14|605.64|608.1|605.6|608.25|605.75|608.1|605.6|27
1606784650000|2020-12-01 01:04:10|608.11|605.61|608.06|605.56|608.14|605.64|607.99|605.49|24
1606784660000|2020-12-01 01:04:20|608.01|605.51|607.8|605.3|608.09|605.59|607.76|605.26|25
1606784670000|2020-12-01 01:04:30|607.77|605.27|607.7|605.2|607.83|605.33|607.65|605.15|22
1606784680000|2020-12-01 01:04:40|607.68|605.18|607.74|605.24|607.79|605.29|607.56|605.06|22
1606784690000|2020-12-01 01:04:50|607.73|605.23|607.54|605.04|607.81|605.31|607.54|605.04|22
1606784700000|2020-12-01 01:05:00|607.53|605.03|607.52|605.02|607.53|605.03|607.5|605|16
1606784710000|2020-12-01 01:05:10|607.45|604.95|607.3|604.8|607.45|604.95|607.2|604.7|28
1606784720000|2020-12-01 01:05:20|607.36|604.86|607.18|604.68|607.36|604.86|606.98|604.48|25
1606784730000|2020-12-01 01:05:30|607.19|604.69|607.23|604.73|607.35|604.85|607.19|604.69|30
1606784740000|2020-12-01 01:05:40|607.2|604.7|607.08|604.58|607.2|604.7|606.9|604.4|27
1606784750000|2020-12-01 01:05:50|607.09|604.59|606.63|604.13|607.09|604.59|606.63|604.13|25
1606784760000|2020-12-01 01:06:00|606.61|604.11|606.55|604.05|606.7|604.2|606.54|604.04|21
1606784770000|2020-12-01 01:06:10|606.54|604.04|606.26|603.76|606.57|604.07|606.09|603.59|24
1606784780000|2020-12-01 01:06:20|606.28|603.78|606.01|603.51|606.33|603.83|606.01|603.51|25
1606784790000|2020-12-01 01:06:30|605.99|603.49|606.03|603.53|606.03|603.53|605.89|603.39|23
1606784800000|2020-12-01 01:06:40|606.06|603.56|606.19|603.69|606.27|603.77|606.06|603.56|28
1606784810000|2020-12-01 01:06:50|606.2|603.7|606.22|603.72|606.28|603.78|606.17|603.67|30
1606784820000|2020-12-01 01:07:00|606.12|603.62|605.74|603.24|606.12|603.62|605.67|603.17|31
1606784830000|2020-12-01 01:07:10|605.64|603.14|605.66|603.16|605.75|603.25|605.64|603.14|20
1606784840000|2020-12-01 01:07:20|605.64|603.14|605.69|603.19|605.71|603.21|605.58|603.08|19
1606784850000|2020-12-01 01:07:30|605.63|603.13|605.55|603.05|605.67|603.17|605.53|603.03|20
1606784860000|2020-12-01 01:07:40|605.58|603.08|605.67|603.17|605.77|603.27|605.54|603.04|26
1606784870000|2020-12-01 01:07:50|605.65|603.15|605.8|603.3|605.8|603.3|605.5|603|25
1606784880000|2020-12-01 01:08:00|605.83|603.33|605.95|603.45|605.96|603.46|605.81|603.31|25
1606784890000|2020-12-01 01:08:10|605.98|603.48|606.13|603.63|606.19|603.69|605.81|603.31|29
1606784900000|2020-12-01 01:08:20|606.2|603.7|606.49|603.99|606.49|603.99|606.06|603.56|28
1606784910000|2020-12-01 01:08:30|606.5|604|606.52|604.02|606.57|604.07|606.47|603.97|29
1606784920000|2020-12-01 01:08:40|606.53|604.03|606.47|603.97|606.61|604.11|606.43|603.93|27
1606784930000|2020-12-01 01:08:50|606.48|603.98|606.54|604.04|606.56|604.06|606.45|603.95|24
1606784940000|2020-12-01 01:09:00|606.52|604.02|606.52|604.02|606.6|604.1|606.51|604.01|25
1606784950000|2020-12-01 01:09:10|606.55|604.05|606.59|604.09|606.59|604.09|606.42|603.92|24
1606784960000|2020-12-01 01:09:20|606.57|604.07|606.66|604.16|606.7|604.2|606.57|604.07|24
1606784970000|2020-12-01 01:09:30|606.68|604.18|606.41|603.91|606.7|604.2|606.37|603.87|29
1606784980000|2020-12-01 01:09:40|606.43|603.93|606.52|604.02|606.65|604.15|606.41|603.91|30
1606784990000|2020-12-01 01:09:50|606.53|604.03|606.5|604|606.62|604.12|606.49|603.99|33
1606785000000|2020-12-01 01:10:00|606.54|604.04|606.7|604.2|606.77|604.27|606.54|604.04|26
1606785010000|2020-12-01 01:10:10|606.66|604.16|606.96|604.46|606.96|604.46|606.66|604.16|22
1606785020000|2020-12-01 01:10:20|606.93|604.43|606.96|604.46|607.03|604.53|606.93|604.43|19
1606785030000|2020-12-01 01:10:30|606.93|604.43|606.95|604.45|606.98|604.48|606.93|604.43|23
1606785040000|2020-12-01 01:10:40|606.94|604.44|606.81|604.31|606.94|604.44|606.81|604.31|16
1606785050000|2020-12-01 01:10:50|606.73|604.23|606.7|604.2|606.73|604.23|606.48|603.98|27
1606785060000|2020-12-01 01:11:00|606.71|604.21|606.61|604.11|606.71|604.21|606.61|604.11|8
1606785070000|2020-12-01 01:11:10|606.67|604.17|606.5|604|606.68|604.18|606.5|604|19
1606785080000|2020-12-01 01:11:20|606.49|603.99|606.66|604.16|606.69|604.19|606.46|603.96|19
1606785090000|2020-12-01 01:11:30|606.61|604.11|606.54|604.04|606.65|604.15|606.54|604.04|20
1606785100000|2020-12-01 01:11:40|606.53|604.03|606.52|604.02|606.62|604.12|606.51|604.01|16
1606785110000|2020-12-01 01:11:50|606.51|604.01|606.44|603.94|606.54|604.04|606.4|603.9|16
1606785120000|2020-12-01 01:12:00|606.46|603.96|606.44|603.94|606.47|603.97|606.4|603.9|14
1606785130000|2020-12-01 01:12:10|606.43|603.93|606.51|604.01|606.54|604.04|606.41|603.91|23
1606785140000|2020-12-01 01:12:20|606.48|603.98|606.6|604.1|606.6|604.1|606.45|603.95|21
1606785150000|2020-12-01 01:12:30|606.59|604.09|606.7|604.2|606.71|604.21|606.59|604.09|10
1606785160000|2020-12-01 01:12:40|606.72|604.22|606.88|604.38|606.9|604.4|606.72|604.22|18
1606785170000|2020-12-01 01:12:50|606.85|604.35|606.85|604.35|606.91|604.41|606.84|604.34|21
1606785180000|2020-12-01 01:13:00|606.86|604.36|606.63|604.13|606.87|604.37|606.63|604.13|14
1606785190000|2020-12-01 01:13:10|606.68|604.18|606.57|604.07|606.68|604.18|606.47|603.97|26
1606785200000|2020-12-01 01:13:20|606.58|604.08|606.65|604.15|606.65|604.15|606.54|604.04|17
1606785210000|2020-12-01 01:13:30|606.63|604.13|606.67|604.17|606.68|604.18|606.55|604.05|22
1606785220000|2020-12-01 01:13:40|606.66|604.16|606.76|604.26|606.76|604.26|606.62|604.12|21
1606785230000|2020-12-01 01:13:50|606.73|604.23|606.43|603.93|606.74|604.24|606.43|603.93|26
1606785240000|2020-12-01 01:14:00|606.42|603.92|606.45|603.95|606.45|603.95|606.42|603.92|10
1606785250000|2020-12-01 01:14:10|606.43|603.93|606.32|603.82|606.43|603.93|606.21|603.71|22
1606785260000|2020-12-01 01:14:20|606.38|603.88|606.53|604.03|606.53|604.03|606.38|603.88|14
1606785270000|2020-12-01 01:14:30|606.52|604.02|605.99|603.49|606.52|604.02|605.98|603.48|30
1606785280000|2020-12-01 01:14:40|606|603.5|605.91|603.41|606.01|603.51|605.91|603.41|8
1606785290000|2020-12-01 01:14:50|605.85|603.35|605.91|603.41|605.91|603.41|605.78|603.28|25
1606785300000|2020-12-01 01:15:00|605.88|603.38|605.8|603.3|605.9|603.4|605.79|603.29|24
1606785310000|2020-12-01 01:15:10|605.74|603.24|605.67|603.17|605.74|603.24|605.49|602.99|28
1606785320000|2020-12-01 01:15:20|605.68|603.18|605.47|602.97|605.74|603.24|605.47|602.97|30
1606785330000|2020-12-01 01:15:30|605.5|603|605.54|603.04|605.54|603.04|605.48|602.98|21
1606785340000|2020-12-01 01:15:40|605.53|603.03|605.42|602.92|605.53|603.03|605.42|602.92|21
1606785350000|2020-12-01 01:15:50|605.43|602.93|605.1|602.6|605.43|602.93|605.09|602.59|16
1606785360000|2020-12-01 01:16:00|605.11|602.61|605.42|602.92|605.42|602.92|605.01|602.51|28
1606785370000|2020-12-01 01:16:10|605.4|602.9|605.37|602.87|605.45|602.95|605.33|602.83|25
1606785380000|2020-12-01 01:16:20|605.41|602.91|605.47|602.97|605.47|602.97|605.35|602.85|26
1606785390000|2020-12-01 01:16:30|605.5|603|605.61|603.11|605.66|603.16|605.48|602.98|31
1606785400000|2020-12-01 01:16:40|605.52|603.02|605.56|603.06|605.62|603.12|605.52|603.02|28
1606785410000|2020-12-01 01:16:50|605.55|603.05|605.5|603|605.56|603.06|605.41|602.91|21
1606785420000|2020-12-01 01:17:00|605.48|602.98|605.55|603.05|605.56|603.06|605.34|602.84|21
1606785430000|2020-12-01 01:17:10|605.54|603.04|605.88|603.38|605.89|603.39|605.54|603.04|20
1606785440000|2020-12-01 01:17:20|605.86|603.36|606.08|603.58|606.08|603.58|605.86|603.36|25
1606785450000|2020-12-01 01:17:30|606.04|603.54|606.24|603.74|606.25|603.75|605.97|603.47|31
1606785460000|2020-12-01 01:17:40|606.25|603.75|606.36|603.86|606.44|603.94|606.2|603.7|26
1606785470000|2020-12-01 01:17:50|606.37|603.87|606.77|604.27|606.77|604.27|606.35|603.85|26
1606785480000|2020-12-01 01:18:00|606.76|604.26|606.84|604.34|606.86|604.36|606.76|604.26|19
1606785490000|2020-12-01 01:18:10|606.83|604.33|606.83|604.33|606.85|604.35|606.77|604.27|21
1606785500000|2020-12-01 01:18:20|606.81|604.31|607.4|604.9|607.44|604.94|606.81|604.31|24
1606785510000|2020-12-01 01:18:30|607.41|604.91|607.32|604.82|607.46|604.96|607.29|604.79|17
1606785520000|2020-12-01 01:18:40|607.31|604.81|607.64|605.14|607.64|605.14|607.31|604.81|11
1606785530000|2020-12-01 01:18:50|607.61|605.11|607.44|604.94|607.62|605.12|607.44|604.94|25
1606785540000|2020-12-01 01:19:00|607.46|604.96|607.48|604.98|607.51|605.01|607.43|604.93|23
1606785550000|2020-12-01 01:19:10|607.49|604.99|607.48|604.98|607.5|605|607.44|604.94|18
1606785560000|2020-12-01 01:19:20|607.47|604.97|607.63|605.13|607.65|605.15|607.44|604.94|15
1606785570000|2020-12-01 01:19:30|607.6|605.1|607.47|604.97|607.6|605.1|607.47|604.97|20
1606785580000|2020-12-01 01:19:40|607.4|604.9|607.15|604.65|607.4|604.9|607.12|604.62|27
1606785590000|2020-12-01 01:19:50|607.12|604.62|607.41|604.91|607.55|605.05|607.12|604.62|25
1606785600000|2020-12-01 01:20:00|607.43|604.93|607.43|604.93|607.48|604.98|607.36|604.86|26
1606785610000|2020-12-01 01:20:10|607.42|604.92|607.26|604.76|607.45|604.95|607.26|604.76|24
1606785620000|2020-12-01 01:20:20|607.23|604.73|607.08|604.58|607.23|604.73|607.08|604.58|20
1606785630000|2020-12-01 01:20:30|607.12|604.62|606.71|604.21|607.12|604.62|606.63|604.13|22
1606785640000|2020-12-01 01:20:40|606.7|604.2|606.6|604.1|606.73|604.23|606.57|604.07|22
1606785650000|2020-12-01 01:20:50|606.59|604.09|606.71|604.21|606.71|604.21|606.59|604.09|20
1606785660000|2020-12-01 01:21:00|606.72|604.22|606.67|604.17|606.83|604.33|606.67|604.17|30
1606785670000|2020-12-01 01:21:10|606.68|604.18|606.6|604.1|606.69|604.19|606.6|604.1|24
1606785680000|2020-12-01 01:21:20|606.64|604.14|606.64|604.14|606.68|604.18|606.6|604.1|24
1606785690000|2020-12-01 01:21:30|606.63|604.13|606.69|604.19|606.8|604.3|606.63|604.13|28
1606785700000|2020-12-01 01:21:40|606.68|604.18|606.71|604.21|606.71|604.21|606.64|604.14|19
1606785710000|2020-12-01 01:21:50|606.72|604.22|606.76|604.26|606.77|604.27|606.7|604.2|23
1606785720000|2020-12-01 01:22:00|606.75|604.25|606.69|604.19|606.77|604.27|606.67|604.17|21
1606785730000|2020-12-01 01:22:10|606.67|604.17|606.71|604.21|606.71|604.21|606.66|604.16|13
1606785740000|2020-12-01 01:22:20|606.76|604.26|606.81|604.31|606.85|604.35|606.75|604.25|15
1606785750000|2020-12-01 01:22:30|606.8|604.3|606.81|604.31|606.84|604.34|606.79|604.29|26
1606785760000|2020-12-01 01:22:40|606.8|604.3|606.8|604.3|606.83|604.33|606.8|604.3|13
1606785770000|2020-12-01 01:22:50|606.81|604.31|606.84|604.34|606.89|604.39|606.77|604.27|19
1606785780000|2020-12-01 01:23:00|606.82|604.32|606.68|604.18|606.84|604.34|606.68|604.18|22
1606785790000|2020-12-01 01:23:10|606.66|604.16|606.62|604.12|606.67|604.17|606.59|604.09|17
1606785800000|2020-12-01 01:23:20|606.61|604.11|606.52|604.02|606.61|604.11|606.52|604.02|16
1606785810000|2020-12-01 01:23:30|606.54|604.04|606.24|603.74|606.54|604.04|606.24|603.74|27
1606785820000|2020-12-01 01:23:40|606.25|603.75|606.46|603.96|606.52|604.02|606.25|603.75|20
1606785830000|2020-12-01 01:23:50|606.44|603.94|606.41|603.91|606.48|603.98|606.3|603.8|27
1606785840000|2020-12-01 01:24:00|606.43|603.93|606.45|603.95|606.46|603.96|606.39|603.89|21
1606785850000|2020-12-01 01:24:10|606.46|603.96|606.43|603.93|606.46|603.96|606.42|603.92|19
1606785860000|2020-12-01 01:24:20|606.44|603.94|606.39|603.89|606.46|603.96|606.38|603.88|19
1606785870000|2020-12-01 01:24:30|606.38|603.88|606.69|604.19|606.7|604.2|606.31|603.81|27
1606785880000|2020-12-01 01:24:40|606.67|604.17|606.82|604.32|606.82|604.32|606.65|604.15|21
1606785890000|2020-12-01 01:24:50|606.86|604.36|606.8|604.3|606.88|604.38|606.78|604.28|13
1606785900000|2020-12-01 01:25:00|606.84|604.34|607.19|604.69|607.23|604.73|606.83|604.33|27
1606785910000|2020-12-01 01:25:10|607.2|604.7|607.22|604.72|607.3|604.8|607.19|604.69|26
1606785920000|2020-12-01 01:25:20|607.21|604.71|607.25|604.75|607.28|604.78|607.18|604.68|21
1606785930000|2020-12-01 01:25:30|607.27|604.77|607.54|605.04|607.54|605.04|607.23|604.73|28
1606785940000|2020-12-01 01:25:40|607.55|605.05|607.77|605.27|607.8|605.3|607.55|605.05|21
1606785950000|2020-12-01 01:25:50|607.78|605.28|607.71|605.21|607.82|605.32|607.71|605.21|18
1606785960000|2020-12-01 01:26:00|607.73|605.23|607.71|605.21|607.73|605.23|607.63|605.13|18
1606785970000|2020-12-01 01:26:10|607.72|605.22|607.77|605.27|607.81|605.31|607.72|605.22|22
1606785980000|2020-12-01 01:26:20|607.78|605.28|607.8|605.3|607.82|605.32|607.76|605.26|11
1606785990000|2020-12-01 01:26:30|607.81|605.31|607.84|605.34|607.88|605.38|607.8|605.3|16
1606786000000|2020-12-01 01:26:40|607.81|605.31|607.84|605.34|607.86|605.36|607.78|605.28|17
1606786010000|2020-12-01 01:26:50|607.85|605.35|607.86|605.36|607.87|605.37|607.84|605.34|12
1606786020000|2020-12-01 01:27:00|607.85|605.35|607.59|605.09|607.86|605.36|607.58|605.08|24
1606786030000|2020-12-01 01:27:10|607.6|605.1|607.43|604.93|607.61|605.11|607.27|604.77|27
1606786040000|2020-12-01 01:27:20|607.47|604.97|607.34|604.84|607.47|604.97|607.33|604.83|27
1606786050000|2020-12-01 01:27:30|607.36|604.86|607.45|604.95|607.46|604.96|607.31|604.81|25
1606786060000|2020-12-01 01:27:40|607.44|604.94|607.25|604.75|607.47|604.97|607.23|604.73|25
1606786070000|2020-12-01 01:27:50|607.23|604.73|607.16|604.66|607.23|604.73|607.16|604.66|15
1606786080000|2020-12-01 01:28:00|607.17|604.67|607.21|604.71|607.25|604.75|607.16|604.66|17
1606786090000|2020-12-01 01:28:10|607.2|604.7|607.05|604.55|607.21|604.71|607.04|604.54|25
1606786100000|2020-12-01 01:28:20|607.1|604.6|607.07|604.57|607.1|604.6|607|604.5|13
1606786110000|2020-12-01 01:28:30|607.09|604.59|607.06|604.56|607.09|604.59|607.04|604.54|13
1606786120000|2020-12-01 01:28:40|607.05|604.55|606.88|604.38|607.08|604.58|606.88|604.38|17
1606786130000|2020-12-01 01:28:50|606.89|604.39|607|604.5|607.05|604.55|606.76|604.26|27
1606786140000|2020-12-01 01:29:00|607.1|604.6|606.97|604.47|607.13|604.63|606.97|604.47|28
1606786150000|2020-12-01 01:29:10|606.99|604.49|606.92|604.42|607.05|604.55|606.92|604.42|20
1606786160000|2020-12-01 01:29:20|606.91|604.41|606.99|604.49|607.01|604.51|606.91|604.41|24
1606786170000|2020-12-01 01:29:30|606.98|604.48|606.87|604.37|606.99|604.49|606.85|604.35|13
1606786180000|2020-12-01 01:29:40|606.86|604.36|606.89|604.39|606.92|604.42|606.84|604.34|13
1606786190000|2020-12-01 01:29:50|606.9|604.4|606.85|604.35|606.96|604.46|606.81|604.31|17
1606786200000|2020-12-01 01:30:00|606.83|604.33|606.84|604.34|606.85|604.35|606.78|604.28|22
1606786210000|2020-12-01 01:30:10|606.82|604.32|606.41|603.91|606.83|604.33|606.38|603.88|33
1606786220000|2020-12-01 01:30:20|606.4|603.9|606.14|603.64|606.42|603.92|606.13|603.63|23
1606786230000|2020-12-01 01:30:30|606.15|603.65|605.91|603.41|606.16|603.66|605.91|603.41|15
1606786240000|2020-12-01 01:30:40|605.89|603.39|605.37|602.87|605.93|603.43|605.35|602.85|30
1606786250000|2020-12-01 01:30:50|605.38|602.88|604.99|602.49|605.42|602.92|604.96|602.46|32
1606786260000|2020-12-01 01:31:00|605.03|602.53|605.56|603.06|605.56|603.06|605|602.5|25
1606786270000|2020-12-01 01:31:10|605.49|602.99|605.58|603.08|605.69|603.19|605.47|602.97|30
1606786280000|2020-12-01 01:31:20|605.59|603.09|605.63|603.13|605.82|603.32|605.56|603.06|34
1606786290000|2020-12-01 01:31:30|605.6|603.1|605.58|603.08|605.67|603.17|605.56|603.06|16
1606786300000|2020-12-01 01:31:40|605.59|603.09|605.44|602.94|605.59|603.09|605.44|602.94|33
1606786310000|2020-12-01 01:31:50|605.46|602.96|605.42|602.92|605.58|603.08|605.42|602.92|31
1606786320000|2020-12-01 01:32:00|605.4|602.9|605.39|602.89|605.54|603.04|605.36|602.86|30
1606786330000|2020-12-01 01:32:10|605.44|602.94|605.27|602.77|605.44|602.94|605.15|602.65|32
1606786340000|2020-12-01 01:32:20|605.14|602.64|604.85|602.35|605.16|602.66|604.81|602.31|24
1606786350000|2020-12-01 01:32:30|604.84|602.34|604.87|602.37|604.88|602.38|604.84|602.34|15
1606786360000|2020-12-01 01:32:40|604.85|602.35|604.99|602.49|605.01|602.51|604.85|602.35|27
1606786370000|2020-12-01 01:32:50|605.01|602.51|605.23|602.73|605.26|602.76|604.99|602.49|22
1606786380000|2020-12-01 01:33:00|605.21|602.71|605.23|602.73|605.31|602.81|605.19|602.69|30
1606786390000|2020-12-01 01:33:10|605.24|602.74|605.32|602.82|605.35|602.85|605.21|602.71|23
1606786400000|2020-12-01 01:33:20|605.34|602.84|605.46|602.96|605.5|603|605.34|602.84|29
1606786410000|2020-12-01 01:33:30|605.43|602.93|605.42|602.92|605.45|602.95|605.4|602.9|19
1606786420000|2020-12-01 01:33:40|605.43|602.93|605.07|602.57|605.43|602.93|605.07|602.57|27
1606786430000|2020-12-01 01:33:50|605.09|602.59|605.02|602.52|605.09|602.59|604.98|602.48|24
1606786440000|2020-12-01 01:34:00|605.01|602.51|605.27|602.77|605.29|602.79|604.94|602.44|29
1606786450000|2020-12-01 01:34:10|605.26|602.76|605.41|602.91|605.42|602.92|605.26|602.76|24
1606786460000|2020-12-01 01:34:20|605.39|602.89|605.47|602.97|605.5|603|605.39|602.89|24
1606786470000|2020-12-01 01:34:30|605.46|602.96|605.64|603.14|605.69|603.19|605.46|602.96|33
1606786480000|2020-12-01 01:34:40|605.63|603.13|605.5|603|605.63|603.13|605.46|602.96|25
1606786490000|2020-12-01 01:34:50|605.4|602.9|605.37|602.87|605.46|602.96|605.37|602.87|23
1606786500000|2020-12-01 01:35:00|605.36|602.86|605.56|603.06|605.61|603.11|605.36|602.86|29
1606786510000|2020-12-01 01:35:10|605.54|603.04|605.81|603.31|605.81|603.31|605.54|603.04|19
1606786520000|2020-12-01 01:35:20|605.89|603.39|606.12|603.62|606.18|603.68|605.89|603.39|19
1606786530000|2020-12-01 01:35:30|606.11|603.61|606.09|603.59|606.14|603.64|606.07|603.57|24
1606786540000|2020-12-01 01:35:40|606.11|603.61|606.16|603.66|606.27|603.77|606.09|603.59|22
1606786550000|2020-12-01 01:35:50|606.14|603.64|605.94|603.44|606.16|603.66|605.94|603.44|23
1606786560000|2020-12-01 01:36:00|605.93|603.43|605.96|603.46|605.98|603.48|605.93|603.43|12
1606786570000|2020-12-01 01:36:10|605.98|603.48|606.19|603.69|606.19|603.69|605.98|603.48|20
1606786580000|2020-12-01 01:36:20|606.21|603.71|606.02|603.52|606.21|603.71|605.99|603.49|25
1606786590000|2020-12-01 01:36:30|606.01|603.51|606.06|603.56|606.11|603.61|606.01|603.51|8
1606786600000|2020-12-01 01:36:40|606.07|603.57|606.37|603.87|606.38|603.88|606.06|603.56|24
1606786610000|2020-12-01 01:36:50|606.39|603.89|606.74|604.24|606.78|604.28|606.35|603.85|25
1606786620000|2020-12-01 01:37:00|606.72|604.22|606.87|604.37|606.99|604.49|606.72|604.22|24
1606786630000|2020-12-01 01:37:10|606.86|604.36|606.79|604.29|606.87|604.37|606.78|604.28|18
1606786640000|2020-12-01 01:37:20|606.78|604.28|606.83|604.33|606.91|604.41|606.77|604.27|18
1606786650000|2020-12-01 01:37:30|606.84|604.34|607.13|604.63|607.13|604.63|606.83|604.33|27
1606786660000|2020-12-01 01:37:40|607.15|604.65|607.56|605.06|607.56|605.06|607.15|604.65|25
1606786670000|2020-12-01 01:37:50|607.54|605.04|607.59|605.09|607.59|605.09|607.3|604.8|32
1606786680000|2020-12-01 01:38:00|607.46|604.96|607.56|605.06|607.64|605.14|607.46|604.96|25
1606786690000|2020-12-01 01:38:10|607.55|605.05|607.82|605.32|607.82|605.32|607.55|605.05|33
1606786700000|2020-12-01 01:38:20|607.81|605.31|608.08|605.58|608.25|605.75|607.81|605.31|28
1606786710000|2020-12-01 01:38:30|608.05|605.55|608.26|605.76|608.31|605.81|608.05|605.55|27
1606786720000|2020-12-01 01:38:40|608.27|605.77|608.03|605.53|608.34|605.84|607.93|605.43|26
1606786730000|2020-12-01 01:38:50|608|605.5|608.02|605.52|608.08|605.58|607.92|605.42|30
1606786740000|2020-12-01 01:39:00|608.01|605.51|608.04|605.54|608.11|605.61|607.92|605.42|33
1606786750000|2020-12-01 01:39:10|608.07|605.57|608.11|605.61|608.13|605.63|608.01|605.51|18
1606786760000|2020-12-01 01:39:20|608.2|605.7|608.22|605.72|608.23|605.73|608.15|605.65|23
1606786770000|2020-12-01 01:39:30|608.25|605.75|608.41|605.91|608.41|605.91|608.25|605.75|23
1606786780000|2020-12-01 01:39:40|608.4|605.9|608.45|605.95|608.47|605.97|608.37|605.87|20
1606786790000|2020-12-01 01:39:50|608.48|605.98|608.34|605.84|608.48|605.98|608.32|605.82|25
1606786800000|2020-12-01 01:40:00|608.31|605.81|608.27|605.77|608.31|605.81|608.25|605.75|12
1606786810000|2020-12-01 01:40:10|608.28|605.78|608.25|605.75|608.31|605.81|608.22|605.72|19
1606786820000|2020-12-01 01:40:20|608.26|605.76|608.19|605.69|608.31|605.81|608.19|605.69|20
1606786830000|2020-12-01 01:40:30|608.25|605.75|608.19|605.69|608.25|605.75|608.18|605.68|21
1606786840000|2020-12-01 01:40:40|608.26|605.76|608.08|605.58|608.31|605.81|608.07|605.57|24
1606786850000|2020-12-01 01:40:50|608.09|605.59|608.06|605.56|608.13|605.63|608.02|605.52|21
1606786860000|2020-12-01 01:41:00|608.17|605.67|608.16|605.66|608.19|605.69|608.12|605.62|25
1606786870000|2020-12-01 01:41:10|608.17|605.67|608|605.5|608.17|605.67|607.97|605.47|29
1606786880000|2020-12-01 01:41:20|607.99|605.49|607.98|605.48|608.06|605.56|607.97|605.47|24
1606786890000|2020-12-01 01:41:30|608.01|605.51|608.27|605.77|608.28|605.78|607.99|605.49|26
1606786900000|2020-12-01 01:41:40|608.24|605.74|608.31|605.81|608.46|605.96|608.21|605.71|28
1606786910000|2020-12-01 01:41:50|608.3|605.8|608.45|605.95|608.48|605.98|608.3|605.8|21
1606786920000|2020-12-01 01:42:00|608.5|606|608.53|606.03|608.6|606.1|608.47|605.97|25
1606786930000|2020-12-01 01:42:10|608.51|606.01|608.92|606.42|609.01|606.51|608.51|606.01|36
1606786940000|2020-12-01 01:42:20|608.95|606.45|609.15|606.65|609.16|606.66|608.88|606.38|28
1606786950000|2020-12-01 01:42:30|609.16|606.66|609.19|606.69|609.26|606.76|609.01|606.51|24
1606786960000|2020-12-01 01:42:40|609.22|606.72|609.47|606.97|609.54|607.04|609.22|606.72|35
1606786970000|2020-12-01 01:42:50|609.46|606.96|609.36|606.86|609.52|607.02|609.29|606.79|24
1606786980000|2020-12-01 01:43:00|609.37|606.87|609.39|606.89|609.47|606.97|609.35|606.85|24
1606786990000|2020-12-01 01:43:10|609.38|606.88|609.49|606.99|609.58|607.08|609.38|606.88|24
1606787000000|2020-12-01 01:43:20|609.48|606.98|609.65|607.15|609.65|607.15|609.4|606.9|26
1606787010000|2020-12-01 01:43:30|609.61|607.11|609.78|607.28|609.8|607.3|609.61|607.11|21
1606787020000|2020-12-01 01:43:40|609.77|607.27|609.93|607.43|609.94|607.44|609.63|607.13|35
1606787030000|2020-12-01 01:43:50|609.94|607.44|610.04|607.54|610.1|607.6|609.94|607.44|29
1606787040000|2020-12-01 01:44:00|610.02|607.52|610.28|607.78|610.28|607.78|610.02|607.52|22
1606787050000|2020-12-01 01:44:10|610.24|607.74|610.11|607.61|610.31|607.81|610.04|607.54|30
1606787060000|2020-12-01 01:44:20|610.06|607.56|610.01|607.51|610.14|607.64|610.01|607.51|27
1606787070000|2020-12-01 01:44:30|609.99|607.49|609.78|607.28|610|607.5|609.77|607.27|26
1606787080000|2020-12-01 01:44:40|609.8|607.3|610.07|607.57|610.08|607.58|609.7|607.2|25
1606787090000|2020-12-01 01:44:50|610.08|607.58|610.05|607.55|610.32|607.82|610.05|607.55|30
1606787100000|2020-12-01 01:45:00|610.07|607.57|610.36|607.86|610.47|607.97|610.07|607.57|35
1606787110000|2020-12-01 01:45:10|610.37|607.87|610.61|608.11|610.73|608.23|610.33|607.83|26
1606787120000|2020-12-01 01:45:20|610.59|608.09|610.9|608.4|611|608.5|610.53|608.03|33
1606787130000|2020-12-01 01:45:30|610.88|608.38|610.83|608.33|610.92|608.42|610.76|608.26|27
1606787140000|2020-12-01 01:45:40|610.8|608.3|610.88|608.38|610.88|608.38|610.77|608.27|23
1606787150000|2020-12-01 01:45:50|610.87|608.37|611.02|608.52|611.02|608.52|610.83|608.33|20
1606787160000|2020-12-01 01:46:00|611.07|608.57|610.83|608.33|611.07|608.57|610.79|608.29|30
1606787170000|2020-12-01 01:46:10|610.86|608.36|610.75|608.25|610.94|608.44|610.75|608.25|22
1606787180000|2020-12-01 01:46:20|610.74|608.24|610.7|608.2|610.77|608.27|610.67|608.17|30
1606787190000|2020-12-01 01:46:30|610.69|608.19|611.07|608.57|611.07|608.57|610.64|608.14|26
1606787200000|2020-12-01 01:46:40|611.09|608.59|611.12|608.62|611.16|608.66|611.09|608.59|18
1606787210000|2020-12-01 01:46:50|611.11|608.61|611.18|608.68|611.18|608.68|611.07|608.57|25
1606787220000|2020-12-01 01:47:00|611.22|608.72|611.54|609.04|611.62|609.12|611.22|608.72|30
1606787230000|2020-12-01 01:47:10|611.69|609.19|611.85|609.35|611.9|609.4|611.5|609|31
1606787240000|2020-12-01 01:47:20|611.83|609.33|611.92|609.42|612.04|609.54|611.81|609.31|32
1606787250000|2020-12-01 01:47:30|611.89|609.39|611.96|609.46|611.99|609.49|611.89|609.39|28
1606787260000|2020-12-01 01:47:40|611.93|609.43|611.8|609.3|611.94|609.44|611.8|609.3|32
1606787270000|2020-12-01 01:47:50|611.81|609.31|612.13|609.63|612.13|609.63|611.79|609.29|34
1606787280000|2020-12-01 01:48:00|612.04|609.54|612.53|610.03|612.59|610.09|611.98|609.48|31
1606787290000|2020-12-01 01:48:10|612.5|610|612.77|610.27|613.1|610.6|612.5|610|28
1606787300000|2020-12-01 01:48:20|612.76|610.26|612.86|610.36|612.88|610.38|612.71|610.21|31
1606787310000|2020-12-01 01:48:30|612.76|610.26|613.13|610.63|613.15|610.65|612.76|610.26|22
1606787320000|2020-12-01 01:48:40|613.12|610.62|612.63|610.13|613.12|610.62|612.58|610.08|33
1606787330000|2020-12-01 01:48:50|612.62|610.12|612.56|610.06|612.67|610.17|612.56|610.06|22
1606787340000|2020-12-01 01:49:00|612.44|609.94|612.31|609.81|612.44|609.94|612.2|609.7|31
1606787350000|2020-12-01 01:49:10|612.3|609.8|612.52|610.02|612.55|610.05|612.3|609.8|29
1606787360000|2020-12-01 01:49:20|612.54|610.04|612.5|610|612.58|610.08|612.47|609.97|17
1606787370000|2020-12-01 01:49:30|612.47|609.97|612.41|609.91|612.51|610.01|612.33|609.83|17
1606787380000|2020-12-01 01:49:40|612.4|609.9|612.4|609.9|612.51|610.01|612.39|609.89|21
1606787390000|2020-12-01 01:49:50|612.41|609.91|612.27|609.77|612.44|609.94|612.27|609.77|28
1606787400000|2020-12-01 01:50:00|612.28|609.78|612.31|609.81|612.48|609.98|612.28|609.78|29
1606787410000|2020-12-01 01:50:10|612.3|609.8|612.24|609.74|612.41|609.91|612.23|609.73|23
1606787420000|2020-12-01 01:50:20|612.25|609.75|612.61|610.11|612.61|610.11|612.24|609.74|25
1606787430000|2020-12-01 01:50:30|612.64|610.14|612.61|610.11|612.67|610.17|612.59|610.09|21
1606787440000|2020-12-01 01:50:40|612.64|610.14|612.61|610.11|612.67|610.17|612.6|610.1|18
1606787450000|2020-12-01 01:50:50|612.63|610.13|612.78|610.28|612.79|610.29|612.63|610.13|14
1606787460000|2020-12-01 01:51:00|612.77|610.27|612.88|610.38|612.89|610.39|612.76|610.26|25
1606787470000|2020-12-01 01:51:10|612.89|610.39|612.84|610.34|612.89|610.39|612.84|610.34|7
1606787480000|2020-12-01 01:51:20|612.85|610.35|612.92|610.42|612.98|610.48|612.85|610.35|18
1606787490000|2020-12-01 01:51:30|612.9|610.4|612.73|610.23|612.96|610.46|612.7|610.2|31
1606787500000|2020-12-01 01:51:40|612.67|610.17|612.59|610.09|612.67|610.17|612.51|610.01|24
1606787510000|2020-12-01 01:51:50|612.53|610.03|612.56|610.06|612.57|610.07|612.47|609.97|19
1606787520000|2020-12-01 01:52:00|612.54|610.04|612.51|610.01|612.54|610.04|612.45|609.95|22
1606787530000|2020-12-01 01:52:10|612.47|609.97|612.49|609.99|612.59|610.09|612.47|609.97|22
1606787540000|2020-12-01 01:52:20|612.55|610.05|612.49|609.99|612.58|610.08|612.49|609.99|21
1606787550000|2020-12-01 01:52:30|612.5|610|612.85|610.35|612.87|610.37|612.48|609.98|28
1606787560000|2020-12-01 01:52:40|612.86|610.36|612.79|610.29|612.89|610.39|612.77|610.27|24
1606787570000|2020-12-01 01:52:50|612.81|610.31|612.87|610.37|612.88|610.38|612.67|610.17|19
1606787580000|2020-12-01 01:53:00|612.93|610.43|613.12|610.62|613.19|610.69|612.93|610.43|26
1606787590000|2020-12-01 01:53:10|613.11|610.61|613.09|610.59|613.18|610.68|613.08|610.58|21
1606787600000|2020-12-01 01:53:20|613.05|610.55|613|610.5|613.05|610.55|612.73|610.23|30
1606787610000|2020-12-01 01:53:30|613.03|610.53|612.88|610.38|613.03|610.53|612.73|610.23|30
1606787620000|2020-12-01 01:53:40|612.86|610.36|612.85|610.35|612.92|610.42|612.84|610.34|27
1606787630000|2020-12-01 01:53:50|612.84|610.34|613.05|610.55|613.05|610.55|612.82|610.32|26
1606787640000|2020-12-01 01:54:00|613.06|610.56|612.96|610.46|613.08|610.58|612.96|610.46|19
1606787650000|2020-12-01 01:54:10|612.95|610.45|612.97|610.47|612.98|610.48|612.95|610.45|16
1606787660000|2020-12-01 01:54:20|612.96|610.46|613.01|610.51|613.06|610.56|612.94|610.44|30
1606787670000|2020-12-01 01:54:30|613.02|610.52|613.17|610.67|613.21|610.71|613|610.5|23
1606787680000|2020-12-01 01:54:40|613.18|610.68|613.05|610.55|613.18|610.68|613.01|610.51|24
1606787690000|2020-12-01 01:54:50|613.04|610.54|612.81|610.31|613.06|610.56|612.78|610.28|25
1606787700000|2020-12-01 01:55:00|612.82|610.32|612.83|610.33|612.89|610.39|612.71|610.21|21
1606787710000|2020-12-01 01:55:10|612.84|610.34|612.84|610.34|612.88|610.38|612.8|610.3|23
1606787720000|2020-12-01 01:55:20|612.83|610.33|612.8|610.3|612.85|610.35|612.79|610.29|15
1606787730000|2020-12-01 01:55:30|612.81|610.31|612.79|610.29|612.87|610.37|612.79|610.29|20
1606787740000|2020-12-01 01:55:40|612.78|610.28|612.55|610.05|612.78|610.28|612.46|609.96|25
1606787750000|2020-12-01 01:55:50|612.54|610.04|612.48|609.98|612.61|610.11|612.4|609.9|32
1606787760000|2020-12-01 01:56:00|612.47|609.97|612.29|609.79|612.47|609.97|612.29|609.79|26
1606787770000|2020-12-01 01:56:10|612.27|609.77|611.93|609.43|612.27|609.77|611.92|609.42|24
1606787780000|2020-12-01 01:56:20|611.92|609.42|611.92|609.42|611.95|609.45|611.84|609.34|25
1606787790000|2020-12-01 01:56:30|611.91|609.41|611.95|609.45|611.96|609.46|611.9|609.4|15
1606787800000|2020-12-01 01:56:40|611.93|609.43|612.39|609.89|612.39|609.89|611.93|609.43|25
1606787810000|2020-12-01 01:56:50|612.37|609.87|612.18|609.68|612.43|609.93|612.18|609.68|33
1606787820000|2020-12-01 01:57:00|612.19|609.69|611.97|609.47|612.2|609.7|611.85|609.35|29
1606787830000|2020-12-01 01:57:10|612|609.5|611.88|609.38|612.01|609.51|611.86|609.36|33
1606787840000|2020-12-01 01:57:20|611.87|609.37|611.95|609.45|612.02|609.52|611.86|609.36|29
1606787850000|2020-12-01 01:57:30|611.94|609.44|612.16|609.66|612.21|609.71|611.93|609.43|27
1606787860000|2020-12-01 01:57:40|612.17|609.67|612.2|609.7|612.42|609.92|612.17|609.67|24
1606787870000|2020-12-01 01:57:50|612.21|609.71|612.55|610.05|612.55|610.05|612.21|609.71|26
1606787880000|2020-12-01 01:58:00|612.59|610.09|612.87|610.37|612.87|610.37|612.59|610.09|27
1606787890000|2020-12-01 01:58:10|612.85|610.35|612.83|610.33|612.88|610.38|612.7|610.2|27
1606787900000|2020-12-01 01:58:20|612.82|610.32|612.75|610.25|612.86|610.36|612.73|610.23|26
1606787910000|2020-12-01 01:58:30|612.74|610.24|612.52|610.02|612.75|610.25|612.48|609.98|29
1606787920000|2020-12-01 01:58:40|612.53|610.03|612.31|609.81|612.55|610.05|612.27|609.77|27
1606787930000|2020-12-01 01:58:50|612.35|609.85|612.37|609.87|612.43|609.93|612.31|609.81|26
1606787940000|2020-12-01 01:59:00|612.38|609.88|612.6|610.1|612.61|610.11|612.37|609.87|23
1606787950000|2020-12-01 01:59:10|612.61|610.11|612.41|609.91|612.62|610.12|612.4|609.9|30
1606787960000|2020-12-01 01:59:20|612.4|609.9|612.31|609.81|612.4|609.9|612.27|609.77|18
1606787970000|2020-12-01 01:59:30|612.34|609.84|612.37|609.87|612.4|609.9|612.31|609.81|26
1606787980000|2020-12-01 01:59:40|612.35|609.85|612.35|609.85|612.47|609.97|612.33|609.83|27
1606787990000|2020-12-01 01:59:50|612.34|609.84|612.32|609.82|612.36|609.86|612.26|609.76|27
1606788000000|2020-12-01 02:00:00|612.25|609.75|612.34|609.84|612.34|609.84|612.18|609.68|26
1606788010000|2020-12-01 02:00:10|612.32|609.82|612.29|609.79|612.33|609.83|612.25|609.75|17
1606788020000|2020-12-01 02:00:20|612.28|609.78|612.25|609.75|612.3|609.8|612.25|609.75|10
1606788030000|2020-12-01 02:00:30|612.26|609.76|612.13|609.63|612.26|609.76|612.13|609.63|13
1606788040000|2020-12-01 02:00:40|612.15|609.65|612.04|609.54|612.19|609.69|612.04|609.54|16
1606788050000|2020-12-01 02:00:50|612.03|609.53|611.93|609.43|612.03|609.53|611.91|609.41|21
1606788060000|2020-12-01 02:01:00|611.94|609.44|611.81|609.31|612.01|609.51|611.81|609.31|31
1606788070000|2020-12-01 02:01:10|611.79|609.29|611.72|609.22|611.79|609.29|611.69|609.19|21
1606788080000|2020-12-01 02:01:20|611.73|609.23|611.41|608.91|611.75|609.25|611.36|608.86|35
1606788090000|2020-12-01 02:01:30|611.49|608.99|611.83|609.33|611.84|609.34|611.48|608.98|29
1606788100000|2020-12-01 02:01:40|611.82|609.32|611.88|609.38|611.9|609.4|611.8|609.3|22
1606788110000|2020-12-01 02:01:50|611.89|609.39|611.85|609.35|611.91|609.41|611.82|609.32|22
1606788120000|2020-12-01 02:02:00|611.86|609.36|612.03|609.53|612.13|609.63|611.86|609.36|28
1606788130000|2020-12-01 02:02:10|612.01|609.51|612.07|609.57|612.09|609.59|612.01|609.51|21
1606788140000|2020-12-01 02:02:20|612.08|609.58|612.11|609.61|612.12|609.62|612.05|609.55|26
1606788150000|2020-12-01 02:02:30|612.09|609.59|612.3|609.8|612.38|609.88|612.04|609.54|23
1606788160000|2020-12-01 02:02:40|612.29|609.79|612.26|609.76|612.3|609.8|612.25|609.75|22
1606788170000|2020-12-01 02:02:50|612.27|609.77|612.34|609.84|612.35|609.85|612.26|609.76|23
1606788180000|2020-12-01 02:03:00|612.35|609.85|612.08|609.58|612.36|609.86|612.08|609.58|26
1606788190000|2020-12-01 02:03:10|612.09|609.59|612.22|609.72|612.23|609.73|612.09|609.59|21
1606788200000|2020-12-01 02:03:20|612.23|609.73|612.45|609.95|612.49|609.99|612.21|609.71|23
1606788210000|2020-12-01 02:03:30|612.47|609.97|612.41|609.91|612.47|609.97|612.4|609.9|13
1606788220000|2020-12-01 02:03:40|612.42|609.92|612.39|609.89|612.43|609.93|612.38|609.88|13
1606788230000|2020-12-01 02:03:50|612.54|610.04|612.85|610.35|612.85|610.35|612.54|610.04|26
1606788240000|2020-12-01 02:04:00|612.89|610.39|612.84|610.34|612.89|610.39|612.8|610.3|29
1606788250000|2020-12-01 02:04:10|612.83|610.33|612.81|610.31|612.85|610.35|612.8|610.3|25
1606788260000|2020-12-01 02:04:20|612.8|610.3|612.84|610.34|612.85|610.35|612.79|610.29|21
1606788270000|2020-12-01 02:04:30|612.86|610.36|612.98|610.48|612.98|610.48|612.85|610.35|14
1606788280000|2020-12-01 02:04:40|613|610.5|612.74|610.24|613|610.5|612.74|610.24|18
1606788290000|2020-12-01 02:04:50|612.68|610.18|612.67|610.17|612.81|610.31|612.67|610.17|28
1606788300000|2020-12-01 02:05:00|612.78|610.28|612.69|610.19|612.78|610.28|612.51|610.01|23
1606788310000|2020-12-01 02:05:10|612.7|610.2|612.31|609.81|612.7|610.2|612.31|609.81|27
1606788320000|2020-12-01 02:05:20|612.33|609.83|612.55|610.05|612.55|610.05|612.32|609.82|22
1606788330000|2020-12-01 02:05:30|612.57|610.07|612.6|610.1|612.63|610.13|612.56|610.06|19
1606788340000|2020-12-01 02:05:40|612.59|610.09|612.64|610.14|612.74|610.24|612.56|610.06|24
1606788350000|2020-12-01 02:05:50|612.6|610.1|612.48|609.98|612.61|610.11|612.48|609.98|25
1606788360000|2020-12-01 02:06:00|612.49|609.99|612.43|609.93|612.51|610.01|612.42|609.92|30
1606788370000|2020-12-01 02:06:10|612.44|609.94|612.29|609.79|612.45|609.95|612.29|609.79|16
1606788380000|2020-12-01 02:06:20|612.28|609.78|612.27|609.77|612.29|609.79|612.26|609.76|16
1606788390000|2020-12-01 02:06:30|612.3|609.8|612.09|609.59|612.3|609.8|612.09|609.59|23
1606788400000|2020-12-01 02:06:40|612.1|609.6|612.11|609.61|612.12|609.62|611.97|609.47|32
1606788410000|2020-12-01 02:06:50|612.12|609.62|612.14|609.64|612.14|609.64|612.03|609.53|23
1606788420000|2020-12-01 02:07:00|612.15|609.65|612.14|609.64|612.16|609.66|612.12|609.62|18
1606788430000|2020-12-01 02:07:10|612.15|609.65|612.32|609.82|612.33|609.83|612.07|609.57|28
1606788440000|2020-12-01 02:07:20|612.34|609.84|612.29|609.79|612.34|609.84|612.26|609.76|26
1606788450000|2020-12-01 02:07:30|612.3|609.8|612.08|609.58|612.3|609.8|612.07|609.57|24
1606788460000|2020-12-01 02:07:40|612.07|609.57|611.99|609.49|612.07|609.57|611.95|609.45|29
1606788470000|2020-12-01 02:07:50|611.97|609.47|611.84|609.34|612|609.5|611.84|609.34|24
1606788480000|2020-12-01 02:08:00|611.86|609.36|611.59|609.09|611.86|609.36|611.59|609.09|24
1606788490000|2020-12-01 02:08:10|611.53|609.03|611.37|608.87|611.57|609.07|611.37|608.87|23
1606788500000|2020-12-01 02:08:20|611.39|608.89|611.29|608.79|611.41|608.91|611.27|608.77|23
1606788510000|2020-12-01 02:08:30|611.3|608.8|611.37|608.87|611.47|608.97|611.3|608.8|31
1606788520000|2020-12-01 02:08:40|611.36|608.86|611.36|608.86|611.45|608.95|611.33|608.83|24
1606788530000|2020-12-01 02:08:50|611.4|608.9|611.55|609.05|611.55|609.05|611.36|608.86|27
1606788540000|2020-12-01 02:09:00|611.56|609.06|611.51|609.01|611.56|609.06|611.5|609|22
1606788550000|2020-12-01 02:09:10|611.52|609.02|611.37|608.87|611.53|609.03|611.37|608.87|23
1606788560000|2020-12-01 02:09:20|611.38|608.88|611.21|608.71|611.4|608.9|611.2|608.7|25
1606788570000|2020-12-01 02:09:30|611.2|608.7|611.13|608.63|611.26|608.76|611.12|608.62|33
1606788580000|2020-12-01 02:09:40|611.14|608.64|611.24|608.74|611.27|608.77|611.14|608.64|28
1606788590000|2020-12-01 02:09:50|611.28|608.78|611.41|608.91|611.41|608.91|611.24|608.74|21
1606788600000|2020-12-01 02:10:00|611.42|608.92|611.3|608.8|611.46|608.96|611.27|608.77|16
1606788610000|2020-12-01 02:10:10|611.31|608.81|611.34|608.84|611.35|608.85|611.24|608.74|29
1606788620000|2020-12-01 02:10:20|611.33|608.83|611.31|608.81|611.38|608.88|611.31|608.81|16
1606788630000|2020-12-01 02:10:30|611.3|608.8|611.25|608.75|611.39|608.89|611.23|608.73|21
1606788640000|2020-12-01 02:10:40|611.23|608.73|610.91|608.41|611.25|608.75|610.91|608.41|16
1606788650000|2020-12-01 02:10:50|610.92|608.42|610.84|608.34|611|608.5|610.84|608.34|24
1606788660000|2020-12-01 02:11:00|610.85|608.35|610.29|607.79|610.88|608.38|610.29|607.79|25
1606788670000|2020-12-01 02:11:10|610.22|607.72|609.9|607.4|610.24|607.74|609.9|607.4|28
1606788680000|2020-12-01 02:11:20|609.87|607.37|609.51|607.01|609.89|607.39|609.5|607|26
1606788690000|2020-12-01 02:11:30|609.44|606.94|609.43|606.93|609.47|606.97|609.35|606.85|33
1606788700000|2020-12-01 02:11:40|609.41|606.91|609.49|606.99|609.49|606.99|609.28|606.78|28
1606788710000|2020-12-01 02:11:50|609.5|607|609.67|607.17|609.7|607.2|609.5|607|30
1606788720000|2020-12-01 02:12:00|609.69|607.19|609.84|607.34|609.85|607.35|609.65|607.15|24
1606788730000|2020-12-01 02:12:10|609.88|607.38|610.27|607.77|610.28|607.78|609.86|607.36|25
1606788740000|2020-12-01 02:12:20|610.29|607.79|610.48|607.98|610.57|608.07|610.29|607.79|29
1606788750000|2020-12-01 02:12:30|610.5|608|610.46|607.96|610.52|608.02|610.38|607.88|30
1606788760000|2020-12-01 02:12:40|610.45|607.95|610.37|607.87|610.45|607.95|610.37|607.87|21
1606788770000|2020-12-01 02:12:50|610.38|607.88|610.71|608.21|610.73|608.23|610.36|607.86|25
1606788780000|2020-12-01 02:13:00|610.72|608.22|610.91|608.41|611.02|608.52|610.72|608.22|22
1606788790000|2020-12-01 02:13:10|610.9|608.4|611.19|608.69|611.26|608.76|610.9|608.4|25
1606788800000|2020-12-01 02:13:20|611.16|608.66|610.89|608.39|611.18|608.68|610.89|608.39|24
1606788810000|2020-12-01 02:13:30|610.88|608.38|610.9|608.4|610.94|608.44|610.85|608.35|20
1606788820000|2020-12-01 02:13:40|610.92|608.42|611.09|608.59|611.11|608.61|610.9|608.4|21
1606788830000|2020-12-01 02:13:50|611.11|608.61|611.15|608.65|611.35|608.85|611.11|608.61|27
1606788840000|2020-12-01 02:14:00|611.17|608.67|611.33|608.83|611.35|608.85|611.15|608.65|24
1606788850000|2020-12-01 02:14:10|611.36|608.86|611.33|608.83|611.38|608.88|611.33|608.83|19
1606788860000|2020-12-01 02:14:20|611.32|608.82|611.22|608.72|611.33|608.83|611.22|608.72|24
1606788870000|2020-12-01 02:14:30|611.21|608.71|611.2|608.7|611.25|608.75|611.18|608.68|12
1606788880000|2020-12-01 02:14:40|611.21|608.71|611.06|608.56|611.21|608.71|611|608.5|23
1606788890000|2020-12-01 02:14:50|611.07|608.57|611.31|608.81|611.31|608.81|611.07|608.57|24
1606788900000|2020-12-01 02:15:00|611.3|608.8|611.48|608.98|611.48|608.98|611.3|608.8|26
1606788910000|2020-12-01 02:15:10|611.49|608.99|611.36|608.86|611.53|609.03|611.36|608.86|24
1606788920000|2020-12-01 02:15:20|611.34|608.84|611.08|608.58|611.37|608.87|611.04|608.54|26
1606788930000|2020-12-01 02:15:30|611.09|608.59|611.05|608.55|611.2|608.7|611.03|608.53|31
1606788940000|2020-12-01 02:15:40|611.06|608.56|611.11|608.61|611.13|608.63|611.06|608.56|23
1606788950000|2020-12-01 02:15:50|611.08|608.58|611.07|608.57|611.13|608.63|611.07|608.57|22
1606788960000|2020-12-01 02:16:00|611.08|608.58|610.98|608.48|611.09|608.59|610.98|608.48|24
1606788970000|2020-12-01 02:16:10|611|608.5|610.66|608.16|611|608.5|610.66|608.16|25
1606788980000|2020-12-01 02:16:20|610.7|608.2|610.69|608.19|610.73|608.23|610.51|608.01|27
1606788990000|2020-12-01 02:16:30|610.68|608.18|610.7|608.2|610.7|608.2|610.64|608.14|23
1606789000000|2020-12-01 02:16:40|610.62|608.12|610.3|607.8|610.63|608.13|610.29|607.79|24
1606789010000|2020-12-01 02:16:50|610.29|607.79|610.1|607.6|610.3|607.8|610.1|607.6|26
1606789020000|2020-12-01 02:17:00|610.09|607.59|609.89|607.39|610.09|607.59|609.88|607.38|26
1606789030000|2020-12-01 02:17:10|609.88|607.38|609.61|607.11|609.88|607.38|609.53|607.03|24
1606789040000|2020-12-01 02:17:20|609.6|607.1|609.67|607.17|609.75|607.25|609.48|606.98|29
1606789050000|2020-12-01 02:17:30|609.66|607.16|609.63|607.13|609.68|607.18|609.59|607.09|26
1606789060000|2020-12-01 02:17:40|609.61|607.11|610.01|607.51|610.07|607.57|609.59|607.09|31
1606789070000|2020-12-01 02:17:50|610|607.5|609.9|607.4|610.17|607.67|609.9|607.4|27
1606789080000|2020-12-01 02:18:00|609.96|607.46|610.05|607.55|610.09|607.59|609.96|607.46|27
1606789090000|2020-12-01 02:18:10|610.02|607.52|610.42|607.92|610.42|607.92|610.02|607.52|28
1606789100000|2020-12-01 02:18:20|610.41|607.91|610.58|608.08|610.67|608.17|610.41|607.91|27
1606789110000|2020-12-01 02:18:30|610.55|608.05|610.75|608.25|610.78|608.28|610.55|608.05|27
1606789120000|2020-12-01 02:18:40|610.68|608.18|610.74|608.24|610.86|608.36|610.63|608.13|26
1606789130000|2020-12-01 02:18:50|610.73|608.23|610.83|608.33|610.83|608.33|610.7|608.2|25
1606789140000|2020-12-01 02:19:00|610.85|608.35|610.59|608.09|610.85|608.35|610.58|608.08|21
1606789150000|2020-12-01 02:19:10|610.62|608.12|610.97|608.47|610.97|608.47|610.62|608.12|25
1606789160000|2020-12-01 02:19:20|610.95|608.45|611.28|608.78|611.28|608.78|610.95|608.45|27
1606789170000|2020-12-01 02:19:30|611.3|608.8|611.17|608.67|611.3|608.8|611.09|608.59|32
1606789180000|2020-12-01 02:19:40|611.16|608.66|611.19|608.69|611.23|608.73|611.1|608.6|30
1606789190000|2020-12-01 02:19:50|611.17|608.67|611.25|608.75|611.25|608.75|611.15|608.65|20
1606789200000|2020-12-01 02:20:00|611.24|608.74|610.91|608.41|611.26|608.76|610.88|608.38|21
1606789210000|2020-12-01 02:20:10|610.88|608.38|610.97|608.47|610.99|608.49|610.84|608.34|21
1606789220000|2020-12-01 02:20:20|610.94|608.44|611.11|608.61|611.11|608.61|610.94|608.44|23
1606789230000|2020-12-01 02:20:30|611.12|608.62|611.12|608.62|611.17|608.67|611.03|608.53|20
1606789240000|2020-12-01 02:20:40|611.11|608.61|610.9|608.4|611.13|608.63|610.89|608.39|28
1606789250000|2020-12-01 02:20:50|610.95|608.45|610.87|608.37|611.24|608.74|610.87|608.37|27
1606789260000|2020-12-01 02:21:00|610.88|608.38|610.82|608.32|610.93|608.43|610.82|608.32|28
1606789270000|2020-12-01 02:21:10|610.83|608.33|610.63|608.13|610.83|608.33|610.61|608.11|29
1606789280000|2020-12-01 02:21:20|610.64|608.14|610.95|608.45|610.96|608.46|610.64|608.14|26
1606789290000|2020-12-01 02:21:30|610.93|608.43|610.83|608.33|610.97|608.47|610.81|608.31|26
1606789300000|2020-12-01 02:21:40|610.84|608.34|611.05|608.55|611.1|608.6|610.82|608.32|24
1606789310000|2020-12-01 02:21:50|611.17|608.67|611.15|608.65|611.17|608.67|611.12|608.62|21
1606789320000|2020-12-01 02:22:00|611.16|608.66|611.23|608.73|611.25|608.75|611.12|608.62|23
1606789330000|2020-12-01 02:22:10|611.25|608.75|611.38|608.88|611.38|608.88|611.17|608.67|24
1606789340000|2020-12-01 02:22:20|611.37|608.87|611.21|608.71|611.38|608.88|611.18|608.68|22
1606789350000|2020-12-01 02:22:30|611.22|608.72|611.27|608.77|611.34|608.84|611.21|608.71|19
1606789360000|2020-12-01 02:22:40|611.28|608.78|611.39|608.89|611.42|608.92|611.28|608.78|17
1606789370000|2020-12-01 02:22:50|611.42|608.92|611.28|608.78|611.42|608.92|611.24|608.74|19
1606789380000|2020-12-01 02:23:00|611.29|608.79|611.84|609.34|611.84|609.34|611.29|608.79|23
1606789390000|2020-12-01 02:23:10|611.83|609.33|611.91|609.41|611.92|609.42|611.82|609.32|14
1606789400000|2020-12-01 02:23:20|611.87|609.37|611.93|609.43|611.99|609.49|611.87|609.37|15
1606789410000|2020-12-01 02:23:30|611.92|609.42|611.79|609.29|611.92|609.42|611.7|609.2|18
1606789420000|2020-12-01 02:23:40|611.83|609.33|611.89|609.39|611.97|609.47|611.81|609.31|25
1606789430000|2020-12-01 02:23:50|611.9|609.4|611.91|609.41|611.92|609.42|611.89|609.39|17
1606789440000|2020-12-01 02:24:00|611.9|609.4|612|609.5|612|609.5|611.89|609.39|14
1606789450000|2020-12-01 02:24:10|612.01|609.51|612.04|609.54|612.06|609.56|611.99|609.49|16
1606789460000|2020-12-01 02:24:20|612.05|609.55|612.1|609.6|612.12|609.62|612.04|609.54|14
1606789470000|2020-12-01 02:24:30|612.12|609.62|612.1|609.6|612.13|609.63|612.09|609.59|15
1606789480000|2020-12-01 02:24:40|612.11|609.61|612.09|609.59|612.12|609.62|612.09|609.59|22
1606789490000|2020-12-01 02:24:50|612.1|609.6|612.13|609.63|612.13|609.63|612.1|609.6|23
1606789500000|2020-12-01 02:25:00|612.12|609.62|612.18|609.68|612.18|609.68|612.11|609.61|19
1606789510000|2020-12-01 02:25:10|612.17|609.67|612.32|609.82|612.32|609.82|612.16|609.66|11
1606789520000|2020-12-01 02:25:20|612.36|609.86|612.36|609.86|612.42|609.92|612.33|609.83|16
1606789530000|2020-12-01 02:25:30|612.35|609.85|612.01|609.51|612.35|609.85|611.97|609.47|34
1606789540000|2020-12-01 02:25:40|612.02|609.52|612.01|609.51|612.07|609.57|612|609.5|24
1606789550000|2020-12-01 02:25:50|612.02|609.52|612.12|609.62|612.16|609.66|612.01|609.51|30
1606789560000|2020-12-01 02:26:00|612.13|609.63|612.09|609.59|612.21|609.71|612.09|609.59|22
1606789570000|2020-12-01 02:26:10|612.05|609.55|611.99|609.49|612.08|609.58|611.99|609.49|17
1606789580000|2020-12-01 02:26:20|611.98|609.48|612.01|609.51|612.03|609.53|611.96|609.46|24
1606789590000|2020-12-01 02:26:30|612|609.5|611.85|609.35|612.01|609.51|611.85|609.35|17
1606789600000|2020-12-01 02:26:40|611.84|609.34|611.67|609.17|611.84|609.34|611.65|609.15|26
1606789610000|2020-12-01 02:26:50|611.66|609.16|611.53|609.03|611.66|609.16|611.49|608.99|29
1606789620000|2020-12-01 02:27:00|611.49|608.99|611.47|608.97|611.59|609.09|611.45|608.95|28
1606789630000|2020-12-01 02:27:10|611.45|608.95|611.45|608.95|611.46|608.96|611.33|608.83|25
1606789640000|2020-12-01 02:27:20|611.43|608.93|611.4|608.9|611.46|608.96|611.38|608.88|17
1606789650000|2020-12-01 02:27:30|611.39|608.89|611.09|608.59|611.39|608.89|611.07|608.57|18
1606789660000|2020-12-01 02:27:40|611.1|608.6|611.05|608.55|611.11|608.61|611.03|608.53|11
1606789670000|2020-12-01 02:27:50|611.07|608.57|611.1|608.6|611.14|608.64|611.04|608.54|19
1606789680000|2020-12-01 02:28:00|611.13|608.63|611.05|608.55|611.13|608.63|611.04|608.54|12
1606789690000|2020-12-01 02:28:10|611.06|608.56|610.93|608.43|611.1|608.6|610.85|608.35|20
1606789700000|2020-12-01 02:28:20|610.91|608.41|611.01|608.51|611.01|608.51|610.9|608.4|18
1606789710000|2020-12-01 02:28:30|611.06|608.56|610.88|608.38|611.08|608.58|610.88|608.38|19
1606789720000|2020-12-01 02:28:40|610.9|608.4|610.91|608.41|610.95|608.45|610.89|608.39|25
1606789730000|2020-12-01 02:28:50|610.92|608.42|610.77|608.27|610.93|608.43|610.77|608.27|20
1606789740000|2020-12-01 02:29:00|610.78|608.28|610.8|608.3|610.8|608.3|610.76|608.26|24
1606789750000|2020-12-01 02:29:10|610.78|608.28|610.67|608.17|610.79|608.29|610.63|608.13|27
1606789760000|2020-12-01 02:29:20|610.68|608.18|610.69|608.19|610.7|608.2|610.64|608.14|21
1606789770000|2020-12-01 02:29:30|610.68|608.18|610.74|608.24|610.75|608.25|610.66|608.16|21
1606789780000|2020-12-01 02:29:40|610.73|608.23|610.69|608.19|610.73|608.23|610.64|608.14|26
1606789790000|2020-12-01 02:29:50|610.68|608.18|610.8|608.3|610.82|608.32|610.67|608.17|30
1606789800000|2020-12-01 02:30:00|610.81|608.31|610.86|608.36|610.91|608.41|610.79|608.29|20
1606789810000|2020-12-01 02:30:10|610.84|608.34|610.94|608.44|610.94|608.44|610.84|608.34|18
1606789820000|2020-12-01 02:30:20|610.91|608.41|610.83|608.33|610.91|608.41|610.81|608.31|19
1606789830000|2020-12-01 02:30:30|610.81|608.31|610.54|608.04|610.81|608.31|610.54|608.04|21
1606789840000|2020-12-01 02:30:40|610.53|608.03|610.61|608.11|610.61|608.11|610.53|608.03|19
1606789850000|2020-12-01 02:30:50|610.64|608.14|610.62|608.12|610.66|608.16|610.62|608.12|18
1606789860000|2020-12-01 02:31:00|610.63|608.13|610.59|608.09|610.71|608.21|610.57|608.07|23
1606789870000|2020-12-01 02:31:10|610.6|608.1|610.53|608.03|610.61|608.11|610.53|608.03|17
1606789880000|2020-12-01 02:31:20|610.52|608.02|610.45|607.95|610.56|608.06|610.45|607.95|18
1606789890000|2020-12-01 02:31:30|610.43|607.93|610.45|607.95|610.45|607.95|610.37|607.87|22
1606789900000|2020-12-01 02:31:40|610.46|607.96|610.43|607.93|610.5|608|610.43|607.93|15
1606789910000|2020-12-01 02:31:50|610.44|607.94|610.58|608.08|610.62|608.12|610.42|607.92|22
1606789920000|2020-12-01 02:32:00|610.59|608.09|610.63|608.13|610.63|608.13|610.57|608.07|16
1606789930000|2020-12-01 02:32:10|610.64|608.14|610.76|608.26|610.76|608.26|610.62|608.12|24
1606789940000|2020-12-01 02:32:20|610.74|608.24|610.78|608.28|610.78|608.28|610.68|608.18|32
1606789950000|2020-12-01 02:32:30|610.75|608.25|610.8|608.3|610.81|608.31|610.73|608.23|28
1606789960000|2020-12-01 02:32:40|610.81|608.31|610.61|608.11|610.88|608.38|610.61|608.11|26
1606789970000|2020-12-01 02:32:50|610.62|608.12|610.61|608.11|610.62|608.12|610.58|608.08|11
1606789980000|2020-12-01 02:33:00|610.56|608.06|610.45|607.95|610.57|608.07|610.45|607.95|15
1606789990000|2020-12-01 02:33:10|610.46|607.96|610.34|607.84|610.48|607.98|610.33|607.83|22
1606790000000|2020-12-01 02:33:20|610.33|607.83|610.14|607.64|610.33|607.83|610.14|607.64|14
1606790010000|2020-12-01 02:33:30|610.15|607.65|610.03|607.53|610.16|607.66|610.02|607.52|13
1606790020000|2020-12-01 02:33:40|610.02|607.52|610.21|607.71|610.3|607.8|610.02|607.52|25
1606790030000|2020-12-01 02:33:50|610.24|607.74|610.47|607.97|610.51|608.01|610.21|607.71|27
1606790040000|2020-12-01 02:34:00|610.46|607.96|610.48|607.98|610.64|608.14|610.41|607.91|21
1606790050000|2020-12-01 02:34:10|610.43|607.93|610.43|607.93|610.51|608.01|610.4|607.9|22
1606790060000|2020-12-01 02:34:20|610.31|607.81|610.19|607.69|610.34|607.84|610.18|607.68|17
1606790070000|2020-12-01 02:34:30|610.18|607.68|610.15|607.65|610.18|607.68|610.08|607.58|23
1606790080000|2020-12-01 02:34:40|610.11|607.61|609.93|607.43|610.12|607.62|609.83|607.33|25
1606790090000|2020-12-01 02:34:50|609.88|607.38|609.63|607.13|609.96|607.46|609.63|607.13|29
1606790100000|2020-12-01 02:35:00|609.69|607.19|609.25|606.75|609.69|607.19|609.25|606.75|32
1606790110000|2020-12-01 02:35:10|609.26|606.76|609.32|606.82|609.33|606.83|609.22|606.72|22
1606790120000|2020-12-01 02:35:20|609.29|606.79|609.34|606.84|609.34|606.84|609.24|606.74|15
1606790130000|2020-12-01 02:35:30|609.32|606.82|609.31|606.81|609.35|606.85|609.21|606.71|18
1606790140000|2020-12-01 02:35:40|609.27|606.77|609.21|606.71|609.28|606.78|609.19|606.69|29
1606790150000|2020-12-01 02:35:50|609.22|606.72|609.4|606.9|609.43|606.93|609.22|606.72|19
1606790160000|2020-12-01 02:36:00|609.42|606.92|609.22|606.72|609.43|606.93|609.21|606.71|33
1606790170000|2020-12-01 02:36:10|609.21|606.71|609.29|606.79|609.29|606.79|609.21|606.71|14
1606790180000|2020-12-01 02:36:20|609.3|606.8|609.33|606.83|609.35|606.85|609.3|606.8|14
1606790190000|2020-12-01 02:36:30|609.36|606.86|609.53|607.03|609.55|607.05|609.32|606.82|15
1606790200000|2020-12-01 02:36:40|609.54|607.04|609.72|607.22|609.75|607.25|609.54|607.04|23
1606790210000|2020-12-01 02:36:50|609.73|607.23|609.74|607.24|609.76|607.26|609.61|607.11|26
1606790220000|2020-12-01 02:37:00|609.75|607.25|610.03|607.53|610.03|607.53|609.73|607.23|23
1606790230000|2020-12-01 02:37:10|610.04|607.54|610.06|607.56|610.07|607.57|609.98|607.48|23
1606790240000|2020-12-01 02:37:20|610.08|607.58|610.42|607.92|610.42|607.92|610.08|607.58|27
1606790250000|2020-12-01 02:37:30|610.41|607.91|610.3|607.8|610.41|607.91|610.28|607.78|28
1606790260000|2020-12-01 02:37:40|610.29|607.79|610.29|607.79|610.34|607.84|610.28|607.78|32
1606790270000|2020-12-01 02:37:50|610.3|607.8|610.37|607.87|610.42|607.92|610.29|607.79|20
1606790280000|2020-12-01 02:38:00|610.38|607.88|610.29|607.79|610.45|607.95|610.26|607.76|29
1606790290000|2020-12-01 02:38:10|610.28|607.78|610.17|607.67|610.28|607.78|610.17|607.67|18
1606790300000|2020-12-01 02:38:20|610.2|607.7|609.95|607.45|610.2|607.7|609.91|607.41|22
1606790310000|2020-12-01 02:38:30|609.94|607.44|609.76|607.26|609.95|607.45|609.76|607.26|18
1606790320000|2020-12-01 02:38:40|609.74|607.24|609.69|607.19|609.75|607.25|609.65|607.15|20
1606790330000|2020-12-01 02:38:50|609.72|607.22|610.05|607.55|610.05|607.55|609.68|607.18|28
1606790340000|2020-12-01 02:39:00|610.07|607.57|610.25|607.75|610.26|607.76|610.01|607.51|21
1606790350000|2020-12-01 02:39:10|610.21|607.71|610.35|607.85|610.4|607.9|610.18|607.68|14
1606790360000|2020-12-01 02:39:20|610.36|607.86|610.37|607.87|610.42|607.92|610.28|607.78|26
1606790370000|2020-12-01 02:39:30|610.36|607.86|610.64|608.14|610.76|608.26|610.32|607.82|26
1606790380000|2020-12-01 02:39:40|610.61|608.11|610.75|608.25|610.79|608.29|610.56|608.06|24
1606790390000|2020-12-01 02:39:50|610.76|608.26|611.03|608.53|611.07|608.57|610.73|608.23|16
1606790400000|2020-12-01 02:40:00|610.98|608.48|610.84|608.34|611.03|608.53|610.81|608.31|30
1606790410000|2020-12-01 02:40:10|610.85|608.35|610.77|608.27|610.89|608.39|610.77|608.27|20
1606790420000|2020-12-01 02:40:20|610.76|608.26|610.72|608.22|610.76|608.26|610.68|608.18|18
1606790430000|2020-12-01 02:40:30|610.73|608.23|611.04|608.54|611.06|608.56|610.73|608.23|24
1606790440000|2020-12-01 02:40:40|610.99|608.49|610.94|608.44|611|608.5|610.94|608.44|21
1606790450000|2020-12-01 02:40:50|610.9|608.4|610.92|608.42|610.92|608.42|610.8|608.3|25
1606790460000|2020-12-01 02:41:00|610.91|608.41|610.77|608.27|610.91|608.41|610.75|608.25|18
1606790470000|2020-12-01 02:41:10|610.76|608.26|610.82|608.32|610.82|608.32|610.66|608.16|18
1606790480000|2020-12-01 02:41:20|610.81|608.31|610.71|608.21|610.84|608.34|610.71|608.21|25
1606790490000|2020-12-01 02:41:30|610.7|608.2|610.73|608.23|610.76|608.26|610.7|608.2|18
1606790500000|2020-12-01 02:41:40|610.75|608.25|610.81|608.31|610.84|608.34|610.75|608.25|30
1606790510000|2020-12-01 02:41:50|610.83|608.33|610.8|608.3|610.86|608.36|610.78|608.28|23
1606790520000|2020-12-01 02:42:00|610.82|608.32|610.82|608.32|610.85|608.35|610.8|608.3|11
1606790530000|2020-12-01 02:42:10|610.81|608.31|610.75|608.25|610.83|608.33|610.74|608.24|16
1606790540000|2020-12-01 02:42:20|610.74|608.24|610.74|608.24|610.77|608.27|610.73|608.23|12
1606790550000|2020-12-01 02:42:30|610.73|608.23|610.71|608.21|610.74|608.24|610.68|608.18|21
1606790560000|2020-12-01 02:42:40|610.72|608.22|610.68|608.18|610.73|608.23|610.67|608.17|11
1606790570000|2020-12-01 02:42:50|610.71|608.21|610.7|608.2|610.75|608.25|610.64|608.14|24
1606790580000|2020-12-01 02:43:00|610.72|608.22|610.72|608.22|610.82|608.32|610.69|608.19|28
1606790590000|2020-12-01 02:43:10|610.74|608.24|610.73|608.23|610.75|608.25|610.69|608.19|21
1606790600000|2020-12-01 02:43:20|610.72|608.22|610.71|608.21|610.72|608.22|610.71|608.21|2
1606790610000|2020-12-01 02:43:30|610.72|608.22|610.69|608.19|610.72|608.22|610.68|608.18|10
1606790620000|2020-12-01 02:43:40|610.67|608.17|610.67|608.17|610.67|608.17|610.67|608.17|1
1606790630000|2020-12-01 02:43:50|610.66|608.16|610.7|608.2|610.71|608.21|610.63|608.13|15
1606790640000|2020-12-01 02:44:00|610.71|608.21|610.7|608.2|610.71|608.21|610.68|608.18|16
1606790650000|2020-12-01 02:44:10|610.69|608.19|610.66|608.16|610.69|608.19|610.66|608.16|14
1606790660000|2020-12-01 02:44:20|610.67|608.17|610.8|608.3|610.8|608.3|610.66|608.16|12
1606790670000|2020-12-01 02:44:30|610.84|608.34|610.95|608.45|610.95|608.45|610.82|608.32|19
1606790680000|2020-12-01 02:44:40|610.96|608.46|610.85|608.35|610.96|608.46|610.83|608.33|22
1606790690000|2020-12-01 02:44:50|610.84|608.34|610.88|608.38|610.89|608.39|610.82|608.32|11
1606790700000|2020-12-01 02:45:00|610.87|608.37|610.98|608.48|610.99|608.49|610.84|608.34|17
1606790710000|2020-12-01 02:45:10|610.97|608.47|610.98|608.48|610.98|608.48|610.97|608.47|10
1606790720000|2020-12-01 02:45:20|611|608.5|610.95|608.45|611|608.5|610.94|608.44|12
1606790740000|2020-12-01 02:45:40|610.98|608.48|610.97|608.47|610.98|608.48|610.95|608.45|10
1606790750000|2020-12-01 02:45:50|610.96|608.46|610.99|608.49|610.99|608.49|610.96|608.46|14
1606790770000|2020-12-01 02:46:10|610.98|608.48|610.94|608.44|610.98|608.48|610.93|608.43|10
1606790780000|2020-12-01 02:46:20|610.96|608.46|610.97|608.47|610.98|608.48|610.95|608.45|7
1606790790000|2020-12-01 02:46:30|610.98|608.48|610.97|608.47|610.98|608.48|610.97|608.47|14
1606790800000|2020-12-01 02:46:40|610.99|608.49|610.98|608.48|610.99|608.49|610.97|608.47|7
1606790810000|2020-12-01 02:46:50|610.97|608.47|610.99|608.49|610.99|608.49|610.97|608.47|15
1606790820000|2020-12-01 02:47:00|611|608.5|611.04|608.54|611.05|608.55|611|608.5|15
1606790830000|2020-12-01 02:47:10|611.03|608.53|611.08|608.58|611.08|608.58|611.02|608.52|7
1606790840000|2020-12-01 02:47:20|611.06|608.56|611.06|608.56|611.08|608.58|611.06|608.56|20
1606790850000|2020-12-01 02:47:30|611.08|608.58|611.18|608.68|611.19|608.69|611.07|608.57|10
1606790860000|2020-12-01 02:47:40|611.19|608.69|611.05|608.55|611.19|608.69|611.04|608.54|18
1606790870000|2020-12-01 02:47:50|611.07|608.57|610.64|608.14|611.08|608.58|610.64|608.14|25
1606790880000|2020-12-01 02:48:00|610.63|608.13|610.45|607.95|610.63|608.13|610.34|607.84|18
1606790890000|2020-12-01 02:48:10|610.52|608.02|610.68|608.18|610.68|608.18|610.52|608.02|28
1606790900000|2020-12-01 02:48:20|610.67|608.17|610.57|608.07|610.72|608.22|610.57|608.07|19
1606790910000|2020-12-01 02:48:30|610.6|608.1|610.46|607.96|610.6|608.1|610.46|607.96|22
1606790920000|2020-12-01 02:48:40|610.45|607.95|610.18|607.68|610.46|607.96|610.18|607.68|25
1606790930000|2020-12-01 02:48:50|610.22|607.72|610.18|607.68|610.38|607.88|610.16|607.66|26
1606790940000|2020-12-01 02:49:00|610.17|607.67|610.15|607.65|610.17|607.67|610.13|607.63|11
1606790950000|2020-12-01 02:49:10|610.13|607.63|610.09|607.59|610.13|607.63|610.07|607.57|24
1606790960000|2020-12-01 02:49:20|610.08|607.58|609.9|607.4|610.11|607.61|609.89|607.39|23
1606790970000|2020-12-01 02:49:30|609.88|607.38|609.69|607.19|609.88|607.38|609.66|607.16|26
1606790980000|2020-12-01 02:49:40|609.68|607.18|609.69|607.19|609.69|607.19|609.64|607.14|24
1606790990000|2020-12-01 02:49:50|609.7|607.2|609.73|607.23|609.75|607.25|609.68|607.18|22
1606791000000|2020-12-01 02:50:00|609.74|607.24|609.82|607.32|609.82|607.32|609.73|607.23|18
1606791010000|2020-12-01 02:50:10|609.83|607.33|610.05|607.55|610.05|607.55|609.81|607.31|28
1606791020000|2020-12-01 02:50:20|610.03|607.53|610.32|607.82|610.33|607.83|610.03|607.53|18
1606791030000|2020-12-01 02:50:30|610.31|607.81|610.35|607.85|610.38|607.88|610.31|607.81|6
1606791040000|2020-12-01 02:50:40|610.3|607.8|610.24|607.74|610.31|607.81|610.21|607.71|27
1606791050000|2020-12-01 02:50:50|610.25|607.75|610.19|607.69|610.26|607.76|610.17|607.67|21
1606791060000|2020-12-01 02:51:00|610.18|607.68|610.03|607.53|610.19|607.69|610.02|607.52|25
1606791070000|2020-12-01 02:51:10|609.98|607.48|609.91|607.41|609.98|607.48|609.9|607.4|15
1606791080000|2020-12-01 02:51:20|609.92|607.42|609.76|607.26|609.95|607.45|609.7|607.2|28
1606791090000|2020-12-01 02:51:30|609.77|607.27|609.44|606.94|609.77|607.27|609.41|606.91|23
1606791100000|2020-12-01 02:51:40|609.42|606.92|609.39|606.89|609.45|606.95|609.36|606.86|15
1606791110000|2020-12-01 02:51:50|609.41|606.91|609.33|606.83|609.41|606.91|609.31|606.81|13
1606791120000|2020-12-01 02:52:00|609.37|606.87|609.35|606.85|609.38|606.88|609.31|606.81|16
1606791130000|2020-12-01 02:52:10|609.32|606.82|609.34|606.84|609.4|606.9|609.32|606.82|18
1606791140000|2020-12-01 02:52:20|609.37|606.87|609.33|606.83|609.37|606.87|609.31|606.81|21
1606791150000|2020-12-01 02:52:30|609.31|606.81|609.32|606.82|609.37|606.87|609.31|606.81|17
1606791160000|2020-12-01 02:52:40|609.33|606.83|609.21|606.71|609.35|606.85|609.2|606.7|18
1606791170000|2020-12-01 02:52:50|609.23|606.73|609.32|606.82|609.36|606.86|609.22|606.72|20
1606791180000|2020-12-01 02:53:00|609.41|606.91|609.51|607.01|609.51|607.01|609.4|606.9|19
1606791190000|2020-12-01 02:53:10|609.5|607|609.52|607.02|609.53|607.03|609.48|606.98|18
1606791200000|2020-12-01 02:53:20|609.49|606.99|609.79|607.29|609.79|607.29|609.49|606.99|21
1606791210000|2020-12-01 02:53:30|609.75|607.25|609.91|607.41|610.07|607.57|609.71|607.21|17
1606791220000|2020-12-01 02:53:40|609.9|607.4|609.93|607.43|609.97|607.47|609.72|607.22|25
1606791230000|2020-12-01 02:53:50|609.84|607.34|610.67|608.17|610.71|608.21|609.84|607.34|33
1606791240000|2020-12-01 02:54:00|610.64|608.14|611.41|608.91|611.44|608.94|610.46|607.96|31
1606791250000|2020-12-01 02:54:10|611.42|608.92|611.25|608.75|611.64|609.14|611.23|608.73|28
1606791260000|2020-12-01 02:54:20|611.24|608.74|611.63|609.13|611.63|609.13|611.24|608.74|20
1606791270000|2020-12-01 02:54:30|611.61|609.11|611.66|609.16|611.67|609.17|611.6|609.1|16
1606791280000|2020-12-01 02:54:40|611.67|609.17|611.31|608.81|611.67|609.17|611.3|608.8|24
1606791290000|2020-12-01 02:54:50|611.34|608.84|611.37|608.87|611.39|608.89|611.21|608.71|23
1606791300000|2020-12-01 02:55:00|611.38|608.88|611.34|608.84|611.38|608.88|611.27|608.77|26
1606791310000|2020-12-01 02:55:10|611.36|608.86|611.24|608.74|611.36|608.86|611.18|608.68|18
1606791320000|2020-12-01 02:55:20|611.25|608.75|611.2|608.7|611.26|608.76|611.18|608.68|19
1606791330000|2020-12-01 02:55:30|611.21|608.71|611.1|608.6|611.24|608.74|611.06|608.56|19
1606791340000|2020-12-01 02:55:40|611.11|608.61|611.17|608.67|611.18|608.68|611.07|608.57|16
1606791350000|2020-12-01 02:55:50|611.18|608.68|611.1|608.6|611.18|608.68|611.1|608.6|25
1606791360000|2020-12-01 02:56:00|611.13|608.63|611.27|608.77|611.28|608.78|611.09|608.59|22
1606791370000|2020-12-01 02:56:10|611.28|608.78|611.33|608.83|611.41|608.91|611.28|608.78|19
1606791380000|2020-12-01 02:56:20|611.35|608.85|611.37|608.87|611.41|608.91|611.31|608.81|25
1606791390000|2020-12-01 02:56:30|611.35|608.85|611.83|609.33|611.83|609.33|611.32|608.82|27
1606791400000|2020-12-01 02:56:40|611.76|609.26|611.85|609.35|611.94|609.44|611.57|609.07|22
1606791410000|2020-12-01 02:56:50|612.09|609.59|612.02|609.52|612.18|609.68|612.02|609.52|18
1606791420000|2020-12-01 02:57:00|612.05|609.55|612.22|609.72|612.4|609.9|612.05|609.55|20
1606791430000|2020-12-01 02:57:10|612.23|609.73|612.37|609.87|612.38|609.88|612.22|609.72|23
1606791440000|2020-12-01 02:57:20|612.36|609.86|612.33|609.83|612.42|609.92|612.29|609.79|22
1606791450000|2020-12-01 02:57:30|612.32|609.82|612.29|609.79|612.34|609.84|612.28|609.78|21
1606791460000|2020-12-01 02:57:40|612.26|609.76|612.3|609.8|612.33|609.83|612.16|609.66|30
1606791470000|2020-12-01 02:57:50|612.29|609.79|612.32|609.82|612.37|609.87|612.25|609.75|29
1606791480000|2020-12-01 02:58:00|612.34|609.84|612.33|609.83|612.34|609.84|612.31|609.81|28
1606791490000|2020-12-01 02:58:10|612.29|609.79|612.49|609.99|612.49|609.99|612.25|609.75|23
1606791500000|2020-12-01 02:58:20|612.52|610.02|612.45|609.95|612.52|610.02|612.43|609.93|22
1606791510000|2020-12-01 02:58:30|612.46|609.96|612.17|609.67|612.47|609.97|612.09|609.59|29
1606791520000|2020-12-01 02:58:40|612.15|609.65|612.17|609.67|612.32|609.82|612.15|609.65|21
1606791530000|2020-12-01 02:58:50|612.18|609.68|612.05|609.55|612.18|609.68|612.02|609.52|18
1606791540000|2020-12-01 02:59:00|612.04|609.54|612|609.5|612.04|609.54|611.97|609.47|21
1606791550000|2020-12-01 02:59:10|611.98|609.48|611.95|609.45|611.98|609.48|611.93|609.43|10
1606791560000|2020-12-01 02:59:20|611.99|609.49|612.23|609.73|612.24|609.74|611.98|609.48|23
1606791570000|2020-12-01 02:59:30|612.22|609.72|612.23|609.73|612.3|609.8|612.22|609.72|19
1606791580000|2020-12-01 02:59:40|612.34|609.84|612.29|609.79|612.36|609.86|612.28|609.78|19
1606791590000|2020-12-01 02:59:50|612.31|609.81|612.36|609.86|612.4|609.9|612.28|609.78|22
1606791600000|2020-12-01 03:00:00|612.33|609.83|612.31|609.81|612.38|609.88|612.28|609.78|24
1606791610000|2020-12-01 03:00:10|612.3|609.8|612.31|609.81|612.36|609.86|612.27|609.77|25
1606791620000|2020-12-01 03:00:20|612.33|609.83|612.24|609.74|612.36|609.86|612.24|609.74|25
1606791630000|2020-12-01 03:00:30|612.21|609.71|612.2|609.7|612.25|609.75|612.13|609.63|17
1606791640000|2020-12-01 03:00:40|612.17|609.67|612.16|609.66|612.19|609.69|612.11|609.61|15
1606791650000|2020-12-01 03:00:50|612.15|609.65|612.11|609.61|612.16|609.66|612.06|609.56|22
1606791660000|2020-12-01 03:01:00|612.1|609.6|611.94|609.44|612.1|609.6|611.87|609.37|33
1606791670000|2020-12-01 03:01:10|611.95|609.45|611.86|609.36|611.95|609.45|611.86|609.36|20
1606791680000|2020-12-01 03:01:20|611.87|609.37|611.97|609.47|611.98|609.48|611.85|609.35|13
1606791690000|2020-12-01 03:01:30|611.99|609.49|612.09|609.59|612.11|609.61|611.97|609.47|20
1606791700000|2020-12-01 03:01:40|612.06|609.56|611.86|609.36|612.07|609.57|611.83|609.33|26
1606791710000|2020-12-01 03:01:50|611.85|609.35|611.82|609.32|611.86|609.36|611.79|609.29|13
1606791720000|2020-12-01 03:02:00|611.81|609.31|611.73|609.23|611.82|609.32|611.71|609.21|20
1606791730000|2020-12-01 03:02:10|611.72|609.22|611.78|609.28|611.79|609.29|611.72|609.22|21
1606791740000|2020-12-01 03:02:20|611.79|609.29|611.58|609.08|611.82|609.32|611.58|609.08|28
1606791750000|2020-12-01 03:02:30|611.59|609.09|611.51|609.01|611.64|609.14|611.47|608.97|23
1606791760000|2020-12-01 03:02:40|611.53|609.03|611.46|608.96|611.54|609.04|611.46|608.96|10
1606791770000|2020-12-01 03:02:50|611.47|608.97|611.32|608.82|611.47|608.97|611.3|608.8|17
1606791780000|2020-12-01 03:03:00|611.28|608.78|610.81|608.31|611.28|608.78|610.77|608.27|25
1606791790000|2020-12-01 03:03:10|610.86|608.36|610.77|608.27|610.86|608.36|610.77|608.27|28
1606791800000|2020-12-01 03:03:20|610.79|608.29|610.64|608.14|610.79|608.29|610.62|608.12|27
1606791810000|2020-12-01 03:03:30|610.63|608.13|610.74|608.24|610.78|608.28|610.63|608.13|26
1606791820000|2020-12-01 03:03:40|610.76|608.26|610.64|608.14|610.79|608.29|610.64|608.14|25
1606791830000|2020-12-01 03:03:50|610.63|608.13|610.42|607.92|610.63|608.13|610.42|607.92|7
1606791840000|2020-12-01 03:04:00|610.38|607.88|610.16|607.66|610.38|607.88|610.15|607.65|20
1606791850000|2020-12-01 03:04:10|610.13|607.63|610.09|607.59|610.17|607.67|610.09|607.59|29
1606791860000|2020-12-01 03:04:20|610.11|607.61|610.09|607.59|610.12|607.62|610.08|607.58|30
1606791870000|2020-12-01 03:04:30|610.1|607.6|610.03|607.53|610.1|607.6|610.02|607.52|12
1606791880000|2020-12-01 03:04:40|610.01|607.51|610.02|607.52|610.02|607.52|609.98|607.48|5
1606791890000|2020-12-01 03:04:50|610.03|607.53|610.11|607.61|610.11|607.61|610.03|607.53|14
1606791900000|2020-12-01 03:05:00|610.1|607.6|610.09|607.59|610.12|607.62|610.07|607.57|21
1606791910000|2020-12-01 03:05:10|610.11|607.61|609.99|607.49|610.13|607.63|609.97|607.47|24
1606791920000|2020-12-01 03:05:20|609.95|607.45|609.83|607.33|609.95|607.45|609.78|607.28|27
1606791930000|2020-12-01 03:05:30|609.82|607.32|609.92|607.42|609.95|607.45|609.82|607.32|17
1606791940000|2020-12-01 03:05:40|609.91|607.41|609.9|607.4|609.91|607.41|609.86|607.36|12
1606791950000|2020-12-01 03:05:50|609.89|607.39|609.91|607.41|609.91|607.41|609.86|607.36|11
1606791960000|2020-12-01 03:06:00|609.9|607.4|609.88|607.38|609.9|607.4|609.85|607.35|18
1606791970000|2020-12-01 03:06:10|609.89|607.39|609.94|607.44|609.97|607.47|609.89|607.39|19
1606791980000|2020-12-01 03:06:20|609.92|607.42|609.86|607.36|609.93|607.43|609.85|607.35|11
1606791990000|2020-12-01 03:06:30|609.85|607.35|609.81|607.31|609.85|607.35|609.8|607.3|7
1606792000000|2020-12-01 03:06:40|609.82|607.32|609.7|607.2|609.82|607.32|609.7|607.2|9
1606792010000|2020-12-01 03:06:50|609.66|607.16|609.4|606.9|609.67|607.17|609.39|606.89|20
1606792020000|2020-12-01 03:07:00|609.39|606.89|609.33|606.83|609.42|606.92|609.32|606.82|18
1606792030000|2020-12-01 03:07:10|609.32|606.82|609.41|606.91|609.41|606.91|609.26|606.76|13
1606792040000|2020-12-01 03:07:20|609.4|606.9|609.29|606.79|609.45|606.95|609.28|606.78|29
1606792050000|2020-12-01 03:07:30|609.3|606.8|609.16|606.66|609.3|606.8|609.14|606.64|15
1606792060000|2020-12-01 03:07:40|609.17|606.67|608.85|606.35|609.19|606.69|608.84|606.34|24
1606792070000|2020-12-01 03:07:50|608.84|606.34|608.81|606.31|608.85|606.35|608.8|606.3|20
1606792080000|2020-12-01 03:08:00|608.83|606.33|608.94|606.44|608.94|606.44|608.82|606.32|25
1606792090000|2020-12-01 03:08:10|608.95|606.45|608.96|606.46|609.05|606.55|608.93|606.43|23
1606792100000|2020-12-01 03:08:20|608.94|606.44|609.05|606.55|609.05|606.55|608.93|606.43|24
1606792110000|2020-12-01 03:08:30|608.99|606.49|609|606.5|609.09|606.59|608.96|606.46|20
1606792120000|2020-12-01 03:08:40|609.01|606.51|609.01|606.51|609.02|606.52|609|606.5|6
1606792130000|2020-12-01 03:08:50|609.02|606.52|608.94|606.44|609.12|606.62|608.94|606.44|17
1606792140000|2020-12-01 03:09:00|608.91|606.41|608.76|606.26|608.91|606.41|608.76|606.26|15
1606792150000|2020-12-01 03:09:10|608.77|606.27|608.84|606.34|608.84|606.34|608.72|606.22|20
1606792160000|2020-12-01 03:09:20|608.85|606.35|608.88|606.38|608.9|606.4|608.77|606.27|26
1606792170000|2020-12-01 03:09:30|608.89|606.39|609|606.5|609.04|606.54|608.89|606.39|23
1606792180000|2020-12-01 03:09:40|609.01|606.51|609.2|606.7|609.21|606.71|609.01|606.51|20
1606792190000|2020-12-01 03:09:50|609.24|606.74|609.1|606.6|609.27|606.77|609.1|606.6|18
1606792200000|2020-12-01 03:10:00|609.09|606.59|608.97|606.47|609.09|606.59|608.96|606.46|18
1606792210000|2020-12-01 03:10:10|608.96|606.46|608.94|606.44|608.97|606.47|608.93|606.43|19
1606792220000|2020-12-01 03:10:20|608.93|606.43|608.96|606.46|608.98|606.48|608.92|606.42|19
1606792230000|2020-12-01 03:10:30|608.94|606.44|608.99|606.49|608.99|606.49|608.93|606.43|15
1606792240000|2020-12-01 03:10:40|608.96|606.46|609.03|606.53|609.04|606.54|608.96|606.46|9
1606792250000|2020-12-01 03:10:50|609.01|606.51|609.05|606.55|609.05|606.55|608.94|606.44|23
1606792260000|2020-12-01 03:11:00|609.04|606.54|608.84|606.34|609.04|606.54|608.82|606.32|14
1606792270000|2020-12-01 03:11:10|608.82|606.32|608.73|606.23|608.82|606.32|608.73|606.23|16
1606792280000|2020-12-01 03:11:20|608.65|606.15|608.59|606.09|608.66|606.16|608.55|606.05|22
1606792290000|2020-12-01 03:11:30|608.58|606.08|608.61|606.11|608.62|606.12|608.54|606.04|24
1606792300000|2020-12-01 03:11:40|608.58|606.08|608.54|606.04|608.6|606.1|608.53|606.03|21
1606792310000|2020-12-01 03:11:50|608.5|606|608.5|606|608.5|606|608.19|605.69|28
1606792320000|2020-12-01 03:12:00|608.49|605.99|608.75|606.25|608.76|606.26|608.48|605.98|17
1606792330000|2020-12-01 03:12:10|608.74|606.24|608.84|606.34|608.84|606.34|608.71|606.21|17
1606792340000|2020-12-01 03:12:20|608.85|606.35|608.84|606.34|608.88|606.38|608.8|606.3|13
1606792350000|2020-12-01 03:12:30|608.85|606.35|608.83|606.33|608.87|606.37|608.83|606.33|12
1606792360000|2020-12-01 03:12:40|608.84|606.34|608.89|606.39|608.96|606.46|608.84|606.34|19
1606792370000|2020-12-01 03:12:50|608.8|606.3|608.74|606.24|608.8|606.3|608.71|606.21|15
1606792380000|2020-12-01 03:13:00|608.72|606.22|608.59|606.09|608.72|606.22|608.59|606.09|11
1606792390000|2020-12-01 03:13:10|608.6|606.1|608.64|606.14|608.65|606.15|608.59|606.09|17
1606792400000|2020-12-01 03:13:20|608.65|606.15|608.74|606.24|608.92|606.42|608.62|606.12|30
1606792410000|2020-12-01 03:13:30|608.72|606.22|608.75|606.25|608.76|606.26|608.69|606.19|24
1606792420000|2020-12-01 03:13:40|608.72|606.22|608.74|606.24|608.77|606.27|608.69|606.19|25
1606792430000|2020-12-01 03:13:50|608.73|606.23|608.8|606.3|608.8|606.3|608.71|606.21|18
1606792440000|2020-12-01 03:14:00|608.77|606.27|608.96|606.46|608.99|606.49|608.77|606.27|26
1606792450000|2020-12-01 03:14:10|608.94|606.44|609.03|606.53|609.03|606.53|608.91|606.41|22
1606792460000|2020-12-01 03:14:20|609|606.5|608.95|606.45|609.02|606.52|608.93|606.43|20
1606792470000|2020-12-01 03:14:30|608.96|606.46|608.97|606.47|609.02|606.52|608.94|606.44|16
1606792480000|2020-12-01 03:14:40|608.98|606.48|609.04|606.54|609.11|606.61|608.97|606.47|18
1606792490000|2020-12-01 03:14:50|609.06|606.56|609.01|606.51|609.1|606.6|609.01|606.51|17
1606792500000|2020-12-01 03:15:00|609|606.5|608.88|606.38|609|606.5|608.88|606.38|19
1606792510000|2020-12-01 03:15:10|608.89|606.39|608.92|606.42|608.96|606.46|608.89|606.39|16
1606792520000|2020-12-01 03:15:20|608.93|606.43|608.86|606.36|608.96|606.46|608.86|606.36|21
1606792530000|2020-12-01 03:15:30|608.83|606.33|608.76|606.26|608.86|606.36|608.75|606.25|20
1606792540000|2020-12-01 03:15:40|608.77|606.27|608.78|606.28|608.85|606.35|608.75|606.25|25
1606792550000|2020-12-01 03:15:50|608.79|606.29|608.53|606.03|608.79|606.29|608.53|606.03|20
1606792560000|2020-12-01 03:16:00|608.51|606.01|608.23|605.73|608.52|606.02|608.23|605.73|24
1606792570000|2020-12-01 03:16:10|608.21|605.71|608.04|605.54|608.23|605.73|608.03|605.53|28
1606792580000|2020-12-01 03:16:20|608.03|605.53|608.13|605.63|608.13|605.63|608.02|605.52|26
1606792590000|2020-12-01 03:16:30|608.12|605.62|608.15|605.65|608.22|605.72|608.1|605.6|28
1606792600000|2020-12-01 03:16:40|608.18|605.68|608.32|605.82|608.33|605.83|608.18|605.68|27
1606792610000|2020-12-01 03:16:50|608.29|605.79|608.34|605.84|608.45|605.95|608.27|605.77|24
1606792620000|2020-12-01 03:17:00|608.35|605.85|608.29|605.79|608.41|605.91|608.27|605.77|27
1606792630000|2020-12-01 03:17:10|608.3|605.8|608.23|605.73|608.3|605.8|608.19|605.69|14
1606792640000|2020-12-01 03:17:20|608.22|605.72|608.21|605.71|608.29|605.79|608.19|605.69|25
1606792650000|2020-12-01 03:17:30|608.2|605.7|608.27|605.77|608.35|605.85|608.16|605.66|25
1606792660000|2020-12-01 03:17:40|608.3|605.8|608.55|606.05|608.55|606.05|608.3|605.8|19
1606792670000|2020-12-01 03:17:50|608.54|606.04|608.52|606.02|608.55|606.05|608.49|605.99|19
1606792680000|2020-12-01 03:18:00|608.51|606.01|608.2|605.7|608.52|606.02|608.2|605.7|20
1606792690000|2020-12-01 03:18:10|608.18|605.68|608.22|605.72|608.22|605.72|608.14|605.64|22
1606792700000|2020-12-01 03:18:20|608.21|605.71|608.26|605.76|608.31|605.81|608.21|605.71|15
1606792710000|2020-12-01 03:18:30|608.27|605.77|608.5|606|608.5|606|608.25|605.75|33
1606792720000|2020-12-01 03:18:40|608.48|605.98|608.28|605.78|608.48|605.98|608.26|605.76|24
1606792730000|2020-12-01 03:18:50|608.27|605.77|608.32|605.82|608.35|605.85|608.25|605.75|19
1606792740000|2020-12-01 03:19:00|608.34|605.84|608.3|605.8|608.34|605.84|608.3|605.8|17
1606792750000|2020-12-01 03:19:10|608.28|605.78|608.31|605.81|608.33|605.83|608.26|605.76|23
1606792760000|2020-12-01 03:19:20|608.3|605.8|608.38|605.88|608.39|605.89|608.28|605.78|21
1606792770000|2020-12-01 03:19:30|608.37|605.87|608.51|606.01|608.56|606.06|608.35|605.85|31
1606792780000|2020-12-01 03:19:40|608.56|606.06|608.69|606.19|608.7|606.2|608.48|605.98|30
1606792790000|2020-12-01 03:19:50|608.7|606.2|608.76|606.26|608.78|606.28|608.59|606.09|28
1606792800000|2020-12-01 03:20:00|608.78|606.28|608.82|606.32|608.82|606.32|608.72|606.22|20
1606792810000|2020-12-01 03:20:10|608.81|606.31|608.81|606.31|608.81|606.31|608.74|606.24|12
1606792820000|2020-12-01 03:20:20|608.8|606.3|608.75|606.25|608.84|606.34|608.75|606.25|11
1606792830000|2020-12-01 03:20:30|608.79|606.29|608.94|606.44|608.98|606.48|608.67|606.17|15
1606792840000|2020-12-01 03:20:40|608.95|606.45|608.95|606.45|608.96|606.46|608.93|606.43|13
1606792850000|2020-12-01 03:20:50|608.94|606.44|608.93|606.43|608.97|606.47|608.91|606.41|9
1606792860000|2020-12-01 03:21:00|608.92|606.42|608.72|606.22|608.92|606.42|608.72|606.22|18
1606792870000|2020-12-01 03:21:10|608.71|606.21|608.63|606.13|608.71|606.21|608.62|606.12|16
1606792880000|2020-12-01 03:21:20|608.61|606.11|608.02|605.52|608.61|606.11|608.01|605.51|27
1606792890000|2020-12-01 03:21:30|608.04|605.54|608.04|605.54|608.07|605.57|608|605.5|22
1606792900000|2020-12-01 03:21:40|608.03|605.53|607.47|604.97|608.04|605.54|607.47|604.97|24
1606792910000|2020-12-01 03:21:50|607.5|605|607.4|604.9|607.64|605.14|607.4|604.9|14
1606792920000|2020-12-01 03:22:00|607.38|604.88|607.22|604.72|607.39|604.89|607.17|604.67|20
1606792930000|2020-12-01 03:22:10|607.24|604.74|607.17|604.67|607.24|604.74|607.14|604.64|26
1606792940000|2020-12-01 03:22:20|607.13|604.63|606.98|604.48|607.19|604.69|606.95|604.45|23
1606792950000|2020-12-01 03:22:30|606.82|604.32|607.22|604.72|607.22|604.72|606.82|604.32|32
1606792960000|2020-12-01 03:22:40|607.17|604.67|607.28|604.78|607.43|604.93|607.16|604.66|28
1606792970000|2020-12-01 03:22:50|607.34|604.84|607.5|605|607.61|605.11|607.28|604.78|26
1606792980000|2020-12-01 03:23:00|607.48|604.98|607.61|605.11|607.62|605.12|607.48|604.98|21
1606792990000|2020-12-01 03:23:10|607.58|605.08|607.47|604.97|607.59|605.09|607.45|604.95|21
1606793000000|2020-12-01 03:23:20|607.48|604.98|607.71|605.21|607.71|605.21|607.48|604.98|21
1606793010000|2020-12-01 03:23:30|607.7|605.2|607.58|605.08|607.7|605.2|607.55|605.05|27
1606793020000|2020-12-01 03:23:40|607.57|605.07|607.58|605.08|607.59|605.09|607.53|605.03|24
1606793030000|2020-12-01 03:23:50|607.59|605.09|607.51|605.01|607.59|605.09|607.5|605|18
1606793040000|2020-12-01 03:24:00|607.53|605.03|607.5|605|607.53|605.03|607.49|604.99|24
1606793050000|2020-12-01 03:24:10|607.47|604.97|607.49|604.99|607.5|605|607.47|604.97|9
1606793060000|2020-12-01 03:24:20|607.52|605.02|607.51|605.01|607.52|605.02|607.49|604.99|11
1606793070000|2020-12-01 03:24:30|607.52|605.02|607.49|604.99|607.52|605.02|607.48|604.98|7
1606793080000|2020-12-01 03:24:40|607.5|605|607.39|604.89|607.5|605|607.35|604.85|18
1606793090000|2020-12-01 03:24:50|607.38|604.88|607.38|604.88|607.69|605.19|607.37|604.87|29
1606793100000|2020-12-01 03:25:00|607.4|604.9|607.36|604.86|607.41|604.91|607.32|604.82|21
1606793110000|2020-12-01 03:25:10|607.37|604.87|607.32|604.82|607.37|604.87|607.28|604.78|15
1606793120000|2020-12-01 03:25:20|607.33|604.83|606.84|604.34|607.33|604.83|606.84|604.34|22
1606793130000|2020-12-01 03:25:30|606.69|604.19|606.69|604.19|606.71|604.21|606.63|604.13|22
1606793140000|2020-12-01 03:25:40|606.7|604.2|606.88|604.38|606.88|604.38|606.68|604.18|17
1606793150000|2020-12-01 03:25:50|606.93|604.43|606.9|604.4|607.01|604.51|606.84|604.34|28
1606793160000|2020-12-01 03:26:00|606.84|604.34|606.93|604.43|606.93|604.43|606.83|604.33|31
1606793170000|2020-12-01 03:26:10|606.91|604.41|607|604.5|607.06|604.56|606.88|604.38|25
1606793180000|2020-12-01 03:26:20|606.99|604.49|607.25|604.75|607.25|604.75|606.94|604.44|22
1606793190000|2020-12-01 03:26:30|607.05|604.55|607.26|604.76|607.33|604.83|607.05|604.55|24
1606793200000|2020-12-01 03:26:40|607.22|604.72|607.16|604.66|607.23|604.73|607.12|604.62|20
1606793210000|2020-12-01 03:26:50|607.14|604.64|607|604.5|607.16|604.66|607|604.5|10
1606793220000|2020-12-01 03:27:00|607.01|604.51|607.2|604.7|607.27|604.77|607|604.5|30
1606793230000|2020-12-01 03:27:10|607.21|604.71|607.17|604.67|607.22|604.72|607.16|604.66|28
1606793240000|2020-12-01 03:27:20|607.15|604.65|607.12|604.62|607.18|604.68|607.09|604.59|22
1606793250000|2020-12-01 03:27:30|607.1|604.6|607.11|604.61|607.17|604.67|607.1|604.6|15
1606793260000|2020-12-01 03:27:40|607.12|604.62|607.1|604.6|607.15|604.65|607.08|604.58|21
1606793270000|2020-12-01 03:27:50|607.09|604.59|607.05|604.55|607.12|604.62|607.02|604.52|21
1606793280000|2020-12-01 03:28:00|607.08|604.58|607.12|604.62|607.16|604.66|607.08|604.58|27
1606793290000|2020-12-01 03:28:10|607.11|604.61|607.07|604.57|607.14|604.64|607.04|604.54|26
1606793300000|2020-12-01 03:28:20|607.06|604.56|607.15|604.65|607.16|604.66|607.06|604.56|20
1606793310000|2020-12-01 03:28:30|607.14|604.64|607.07|604.57|607.14|604.64|607.06|604.56|27
1606793320000|2020-12-01 03:28:40|607.09|604.59|607.28|604.78|607.3|604.8|607.09|604.59|26
1606793330000|2020-12-01 03:28:50|607.3|604.8|607.38|604.88|607.47|604.97|607.28|604.78|20
1606793340000|2020-12-01 03:29:00|607.41|604.91|607.41|604.91|607.46|604.96|607.31|604.81|31
1606793350000|2020-12-01 03:29:10|607.43|604.93|607.48|604.98|607.51|605.01|607.36|604.86|22
1606793360000|2020-12-01 03:29:20|607.47|604.97|607.49|604.99|607.49|604.99|607.44|604.94|11
1606793370000|2020-12-01 03:29:30|607.5|605|607.73|605.23|607.74|605.24|607.5|605|23
1606793380000|2020-12-01 03:29:40|607.74|605.24|607.75|605.25|607.77|605.27|607.74|605.24|22
1606793390000|2020-12-01 03:29:50|607.77|605.27|607.61|605.11|607.77|605.27|607.53|605.03|31
1606793400000|2020-12-01 03:30:00|607.6|605.1|607.37|604.87|607.6|605.1|607.35|604.85|29
1606793410000|2020-12-01 03:30:10|607.4|604.9|607.48|604.98|607.5|605|607.36|604.86|23
1606793420000|2020-12-01 03:30:20|607.54|605.04|607.5|605|607.56|605.06|607.47|604.97|25
1606793430000|2020-12-01 03:30:30|607.51|605.01|607.71|605.21|607.79|605.29|607.51|605.01|23
1606793440000|2020-12-01 03:30:40|607.68|605.18|607.44|604.94|607.7|605.2|607.39|604.89|30
1606793450000|2020-12-01 03:30:50|607.42|604.92|607.29|604.79|607.42|604.92|607.29|604.79|15
1606793460000|2020-12-01 03:31:00|607.3|604.8|607.24|604.74|607.31|604.81|607.21|604.71|22
1606793470000|2020-12-01 03:31:10|607.27|604.77|607.36|604.86|607.39|604.89|607.27|604.77|31
1606793480000|2020-12-01 03:31:20|607.37|604.87|607.32|604.82|607.37|604.87|607.28|604.78|20
1606793490000|2020-12-01 03:31:30|607.33|604.83|607.41|604.91|607.42|604.92|607.28|604.78|23
1606793500000|2020-12-01 03:31:40|607.43|604.93|607.32|604.82|607.52|605.02|607.32|604.82|27
1606793510000|2020-12-01 03:31:50|607.31|604.81|607.31|604.81|607.39|604.89|607.28|604.78|20
1606793520000|2020-12-01 03:32:00|607.32|604.82|607.43|604.93|607.43|604.93|607.31|604.81|21
1606793530000|2020-12-01 03:32:10|607.42|604.92|607.41|604.91|607.44|604.94|607.39|604.89|13
1606793540000|2020-12-01 03:32:20|607.43|604.93|607.63|605.13|607.67|605.17|607.43|604.93|25
1606793550000|2020-12-01 03:32:30|607.61|605.11|607.6|605.1|607.63|605.13|607.54|605.04|29
1606793560000|2020-12-01 03:32:40|607.59|605.09|607.59|605.09|607.63|605.13|607.57|605.07|15
1606793570000|2020-12-01 03:32:50|607.6|605.1|607.62|605.12|607.62|605.12|607.58|605.08|16
1606793580000|2020-12-01 03:33:00|607.6|605.1|608.18|605.68|608.21|605.71|607.6|605.1|20
1606793590000|2020-12-01 03:33:10|608.15|605.65|608.15|605.65|608.2|605.7|608.12|605.62|22
1606793600000|2020-12-01 03:33:20|608.13|605.63|607.91|605.41|608.14|605.64|607.91|605.41|27
1606793610000|2020-12-01 03:33:30|607.92|605.42|607.83|605.33|607.92|605.42|607.8|605.3|21
1606793620000|2020-12-01 03:33:40|607.84|605.34|607.91|605.41|608.01|605.51|607.84|605.34|30
1606793630000|2020-12-01 03:33:50|607.92|605.42|607.84|605.34|607.98|605.48|607.84|605.34|20
1606793640000|2020-12-01 03:34:00|607.83|605.33|607.52|605.02|607.83|605.33|607.52|605.02|21
1606793650000|2020-12-01 03:34:10|607.55|605.05|607.64|605.14|607.64|605.14|607.51|605.01|27
1606793660000|2020-12-01 03:34:20|607.63|605.13|607.53|605.03|607.63|605.13|607.53|605.03|21
1606793670000|2020-12-01 03:34:30|607.54|605.04|607.51|605.01|607.58|605.08|607.51|605.01|21
1606793680000|2020-12-01 03:34:40|607.52|605.02|607.53|605.03|607.56|605.06|607.49|604.99|21
1606793690000|2020-12-01 03:34:50|607.52|605.02|607.59|605.09|607.61|605.11|607.5|605|20
1606793700000|2020-12-01 03:35:00|607.6|605.1|607.62|605.12|607.65|605.15|607.52|605.02|21
1606793710000|2020-12-01 03:35:10|607.6|605.1|607.61|605.11|607.63|605.13|607.58|605.08|20
1606793720000|2020-12-01 03:35:20|607.6|605.1|607.61|605.11|607.61|605.11|607.59|605.09|15
1606793730000|2020-12-01 03:35:30|607.6|605.1|607.67|605.17|607.67|605.17|607.57|605.07|13
1606793740000|2020-12-01 03:35:40|607.71|605.21|607.83|605.33|607.86|605.36|607.71|605.21|25
1606793750000|2020-12-01 03:35:50|607.81|605.31|607.71|605.21|607.81|605.31|607.68|605.18|23
1606793760000|2020-12-01 03:36:00|607.7|605.2|607.78|605.28|607.81|605.31|607.7|605.2|24
1606793770000|2020-12-01 03:36:10|607.77|605.27|607.99|605.49|608.03|605.53|607.77|605.27|28
1606793780000|2020-12-01 03:36:20|608.02|605.52|607.92|605.42|608.04|605.54|607.87|605.37|27
1606793790000|2020-12-01 03:36:30|607.95|605.45|607.96|605.46|607.99|605.49|607.95|605.45|23
1606793800000|2020-12-01 03:36:40|607.95|605.45|607.91|605.41|607.98|605.48|607.91|605.41|25
1606793810000|2020-12-01 03:36:50|607.89|605.39|607.91|605.41|607.91|605.41|607.86|605.36|15
1606793820000|2020-12-01 03:37:00|607.94|605.44|608.01|605.51|608.04|605.54|607.93|605.43|22
1606793830000|2020-12-01 03:37:10|608.03|605.53|608.17|605.67|608.17|605.67|608.03|605.53|23
1606793840000|2020-12-01 03:37:20|608.16|605.66|608.25|605.75|608.28|605.78|608.16|605.66|25
1606793850000|2020-12-01 03:37:30|608.27|605.77|608.27|605.77|608.33|605.83|608.22|605.72|22
1606793860000|2020-12-01 03:37:40|608.24|605.74|608.39|605.89|608.39|605.89|608.23|605.73|19
1606793870000|2020-12-01 03:37:50|608.37|605.87|608.34|605.84|608.38|605.88|608.31|605.81|16
1606793880000|2020-12-01 03:38:00|608.32|605.82|608.36|605.86|608.36|605.86|608.29|605.79|22
1606793890000|2020-12-01 03:38:10|608.37|605.87|608.35|605.85|608.37|605.87|608.35|605.85|13
1606793900000|2020-12-01 03:38:20|608.34|605.84|608.32|605.82|608.34|605.84|608.29|605.79|14
1606793910000|2020-12-01 03:38:30|608.33|605.83|608.38|605.88|608.39|605.89|608.32|605.82|10
1606793920000|2020-12-01 03:38:40|608.39|605.89|608.39|605.89|608.41|605.91|608.38|605.88|14
1606793930000|2020-12-01 03:38:50|608.4|605.9|608.36|605.86|608.41|605.91|608.36|605.86|12
1606793940000|2020-12-01 03:39:00|608.37|605.87|608.37|605.87|608.37|605.87|608.36|605.86|17
1606793950000|2020-12-01 03:39:10|608.35|605.85|608.38|605.88|608.41|605.91|608.29|605.79|24
1606793960000|2020-12-01 03:39:20|608.39|605.89|608.45|605.95|608.47|605.97|608.38|605.88|21
1606793970000|2020-12-01 03:39:30|608.44|605.94|608.44|605.94|608.47|605.97|608.43|605.93|12
1606793980000|2020-12-01 03:39:40|608.45|605.95|608.45|605.95|608.46|605.96|608.44|605.94|11
1606793990000|2020-12-01 03:39:50|608.46|605.96|608.43|605.93|608.46|605.96|608.43|605.93|12
1606794000000|2020-12-01 03:40:00|608.44|605.94|608.45|605.95|608.48|605.98|608.43|605.93|6
1606794010000|2020-12-01 03:40:10|608.47|605.97|608.51|606.01|608.51|606.01|608.47|605.97|14
1606794020000|2020-12-01 03:40:20|608.5|606|608.51|606.01|608.54|606.04|608.5|606|10
1606794030000|2020-12-01 03:40:30|608.5|606|608.45|605.95|608.5|606|608.45|605.95|6
1606794040000|2020-12-01 03:40:40|608.44|605.94|608.28|605.78|608.46|605.96|608.28|605.78|13
1606794050000|2020-12-01 03:40:50|608.29|605.79|608.28|605.78|608.34|605.84|608.28|605.78|19
1606794060000|2020-12-01 03:41:00|608.3|605.8|608.35|605.85|608.35|605.85|608.23|605.73|13
1606794070000|2020-12-01 03:41:10|608.36|605.86|608.37|605.87|608.37|605.87|608.31|605.81|12
1606794080000|2020-12-01 03:41:20|608.38|605.88|608.5|606|608.51|606.01|608.38|605.88|14
1606794090000|2020-12-01 03:41:30|608.51|606.01|608.49|605.99|608.52|606.02|608.49|605.99|13
1606794100000|2020-12-01 03:41:40|608.5|606|608.54|606.04|608.54|606.04|608.49|605.99|16
1606794110000|2020-12-01 03:41:50|608.58|606.08|608.73|606.23|608.73|606.23|608.57|606.07|13
1606794120000|2020-12-01 03:42:00|608.72|606.22|608.77|606.27|608.78|606.28|608.72|606.22|14
1606794130000|2020-12-01 03:42:10|608.74|606.24|608.84|606.34|608.84|606.34|608.74|606.24|11
1606794140000|2020-12-01 03:42:20|608.85|606.35|608.99|606.49|609.25|606.75|608.82|606.32|19
1606794150000|2020-12-01 03:42:30|609.01|606.51|609.16|606.66|609.35|606.85|609.01|606.51|15
1606794160000|2020-12-01 03:42:40|609.26|606.76|609.26|606.76|609.36|606.86|609.18|606.68|17
1606794170000|2020-12-01 03:42:50|609.21|606.71|609.25|606.75|609.25|606.75|609.15|606.65|23
1606794180000|2020-12-01 03:43:00|609.24|606.74|609.33|606.83|609.46|606.96|609.2|606.7|26
1606794190000|2020-12-01 03:43:10|609.34|606.84|609.4|606.9|609.43|606.93|609.33|606.83|23
1606794200000|2020-12-01 03:43:20|609.41|606.91|609.38|606.88|609.44|606.94|609.37|606.87|21
1606794210000|2020-12-01 03:43:30|609.4|606.9|609.4|606.9|609.43|606.93|609.4|606.9|14
1606794220000|2020-12-01 03:43:40|609.41|606.91|609.41|606.91|609.41|606.91|609.39|606.89|8
1606794230000|2020-12-01 03:43:50|609.4|606.9|609.23|606.73|609.4|606.9|609.23|606.73|9
1606794240000|2020-12-01 03:44:00|609.24|606.74|609.25|606.75|609.28|606.78|609.23|606.73|19
1606794250000|2020-12-01 03:44:10|609.24|606.74|609.18|606.68|609.25|606.75|609.18|606.68|13
1606794260000|2020-12-01 03:44:20|609.19|606.69|609.03|606.53|609.2|606.7|609.03|606.53|21
1606794270000|2020-12-01 03:44:30|609.06|606.56|609.21|606.71|609.21|606.71|609.06|606.56|16
1606794280000|2020-12-01 03:44:40|609.2|606.7|609.21|606.71|609.21|606.71|609.18|606.68|10
1606794290000|2020-12-01 03:44:50|609.23|606.73|609.31|606.81|609.43|606.93|609.22|606.72|25
1606794300000|2020-12-01 03:45:00|609.34|606.84|609.34|606.84|609.35|606.85|609.28|606.78|23
1606794310000|2020-12-01 03:45:10|609.35|606.85|609.34|606.84|609.37|606.87|609.27|606.77|24
1606794320000|2020-12-01 03:45:20|609.35|606.85|609.38|606.88|609.38|606.88|609.34|606.84|7
1606794330000|2020-12-01 03:45:30|609.4|606.9|609.5|607|609.56|607.06|609.39|606.89|21
1606794340000|2020-12-01 03:45:40|609.52|607.02|609.57|607.07|609.59|607.09|609.5|607|19
1606794350000|2020-12-01 03:45:50|609.56|607.06|609.54|607.04|609.6|607.1|609.54|607.04|13
1606794360000|2020-12-01 03:46:00|609.55|607.05|609.61|607.11|609.62|607.12|609.55|607.05|16
1606794370000|2020-12-01 03:46:10|609.59|607.09|609.75|607.25|609.83|607.33|609.59|607.09|22
1606794380000|2020-12-01 03:46:20|609.78|607.28|609.96|607.46|610.03|607.53|609.78|607.28|22
1606794390000|2020-12-01 03:46:30|609.9|607.4|610.12|607.62|610.25|607.75|609.9|607.4|25
1606794400000|2020-12-01 03:46:40|610.1|607.6|610.14|607.64|610.14|607.64|610.07|607.57|17
1606794410000|2020-12-01 03:46:50|610.12|607.62|610.06|607.56|610.15|607.65|610.06|607.56|20
1606794420000|2020-12-01 03:47:00|610.1|607.6|610.16|607.66|610.22|607.72|610.1|607.6|18
1606794430000|2020-12-01 03:47:10|610.17|607.67|610.14|607.64|610.18|607.68|610.14|607.64|10
1606794440000|2020-12-01 03:47:20|610.15|607.65|610.01|607.51|610.15|607.65|610.01|607.51|13
1606794450000|2020-12-01 03:47:30|609.99|607.49|610.14|607.64|610.14|607.64|609.99|607.49|20
1606794460000|2020-12-01 03:47:40|610.13|607.63|610.11|607.61|610.14|607.64|610.09|607.59|16
1606794470000|2020-12-01 03:47:50|610.1|607.6|610.13|607.63|610.15|607.65|610.1|607.6|13
1606794480000|2020-12-01 03:48:00|610.15|607.65|610.12|607.62|610.15|607.65|610.12|607.62|10
1606794490000|2020-12-01 03:48:10|610.13|607.63|610.1|607.6|610.13|607.63|610.1|607.6|7
1606794500000|2020-12-01 03:48:20|610.09|607.59|609.88|607.38|610.09|607.59|609.84|607.34|18
1606794510000|2020-12-01 03:48:30|609.91|607.41|609.82|607.32|609.91|607.41|609.8|607.3|17
1606794520000|2020-12-01 03:48:40|609.81|607.31|609.87|607.37|609.87|607.37|609.8|607.3|21
1606794530000|2020-12-01 03:48:50|609.85|607.35|609.85|607.35|609.9|607.4|609.83|607.33|19
1606794540000|2020-12-01 03:49:00|609.84|607.34|609.66|607.16|609.87|607.37|609.55|607.05|26
1606794550000|2020-12-01 03:49:10|609.62|607.12|609.56|607.06|609.63|607.13|609.54|607.04|20
1606794560000|2020-12-01 03:49:20|609.59|607.09|609.61|607.11|609.64|607.14|609.59|607.09|15
1606794570000|2020-12-01 03:49:30|609.6|607.1|609.57|607.07|609.6|607.1|609.57|607.07|9
1606794580000|2020-12-01 03:49:40|609.56|607.06|609.53|607.03|609.56|607.06|609.53|607.03|8
1606794590000|2020-12-01 03:49:50|609.54|607.04|609.52|607.02|609.56|607.06|609.5|607|9
1606794600000|2020-12-01 03:50:00|609.51|607.01|609.4|606.9|609.51|607.01|609.4|606.9|15
1606794610000|2020-12-01 03:50:10|609.41|606.91|609.59|607.09|609.59|607.09|609.4|606.9|24
1606794620000|2020-12-01 03:50:20|609.58|607.08|609.48|606.98|609.58|607.08|609.44|606.94|22
1606794630000|2020-12-01 03:50:30|609.49|606.99|609.44|606.94|609.49|606.99|609.39|606.89|16
1606794640000|2020-12-01 03:50:40|609.42|606.92|609.35|606.85|609.42|606.92|609.34|606.84|20
1606794650000|2020-12-01 03:50:50|609.22|606.72|609.19|606.69|609.26|606.76|609.16|606.66|21
1606794660000|2020-12-01 03:51:00|609.17|606.67|609.13|606.63|609.18|606.68|609.13|606.63|21
1606794670000|2020-12-01 03:51:10|609.14|606.64|609.15|606.65|609.18|606.68|609.13|606.63|16
1606794680000|2020-12-01 03:51:20|609.17|606.67|609.09|606.59|609.17|606.67|609.09|606.59|18
1606794690000|2020-12-01 03:51:30|609.11|606.61|609.01|606.51|609.11|606.61|609.01|606.51|13
1606794700000|2020-12-01 03:51:40|609|606.5|609.54|607.04|609.57|607.07|608.96|606.46|27
1606794710000|2020-12-01 03:51:50|609.55|607.05|610.12|607.62|610.13|607.63|609.53|607.03|35
1606794720000|2020-12-01 03:52:00|610.13|607.63|610.23|607.73|610.23|607.73|610.13|607.63|20
1606794730000|2020-12-01 03:52:10|610.25|607.75|610.09|607.59|610.39|607.89|610.08|607.58|22
1606794740000|2020-12-01 03:52:20|610.05|607.55|610.23|607.73|610.26|607.76|609.92|607.42|25
1606794750000|2020-12-01 03:52:30|610.24|607.74|610.28|607.78|610.34|607.84|610.21|607.71|26
1606794760000|2020-12-01 03:52:40|610.29|607.79|609.97|607.47|610.35|607.85|609.95|607.45|31
1606794770000|2020-12-01 03:52:50|609.98|607.48|610|607.5|610.04|607.54|609.97|607.47|26
1606794780000|2020-12-01 03:53:00|609.99|607.49|609.98|607.48|610.07|607.57|609.96|607.46|17
1606794790000|2020-12-01 03:53:10|609.99|607.49|609.92|607.42|609.99|607.49|609.92|607.42|16
1606794800000|2020-12-01 03:53:20|609.93|607.43|609.89|607.39|609.93|607.43|609.89|607.39|15
1606794810000|2020-12-01 03:53:30|609.9|607.4|609.89|607.39|609.91|607.41|609.78|607.28|24
1606794820000|2020-12-01 03:53:40|609.88|607.38|609.75|607.25|609.9|607.4|609.73|607.23|18
1606794830000|2020-12-01 03:53:50|609.76|607.26|609.73|607.23|609.77|607.27|609.72|607.22|23
1606794840000|2020-12-01 03:54:00|609.74|607.24|609.46|606.96|609.75|607.25|609.46|606.96|25
1606794850000|2020-12-01 03:54:10|609.45|606.95|609.35|606.85|609.46|606.96|609.35|606.85|24
1606794860000|2020-12-01 03:54:20|609.36|606.86|609.24|606.74|609.36|606.86|609.24|606.74|17
1606794870000|2020-12-01 03:54:30|609.23|606.73|609.01|606.51|609.23|606.73|609.01|606.51|14
1606794880000|2020-12-01 03:54:40|609|606.5|608.96|606.46|609.01|606.51|608.77|606.27|24
1606794890000|2020-12-01 03:54:50|608.95|606.45|608.96|606.46|608.97|606.47|608.92|606.42|21
1606794900000|2020-12-01 03:55:00|608.95|606.45|608.74|606.24|608.96|606.46|608.71|606.21|22
1606794910000|2020-12-01 03:55:10|608.75|606.25|608.68|606.18|608.77|606.27|608.68|606.18|19
1606794920000|2020-12-01 03:55:20|608.66|606.16|608.48|605.98|608.66|606.16|608.38|605.88|28
1606794930000|2020-12-01 03:55:30|608.46|605.96|608.39|605.89|608.47|605.97|608.37|605.87|29
1606794940000|2020-12-01 03:55:40|608.38|605.88|608.26|605.76|608.38|605.88|608.24|605.74|22
1606794950000|2020-12-01 03:55:50|608.25|605.75|608.34|605.84|608.39|605.89|608.25|605.75|26
1606794960000|2020-12-01 03:56:00|608.35|605.85|608.18|605.68|608.35|605.85|608.15|605.65|26
1606794970000|2020-12-01 03:56:10|608.19|605.69|608.1|605.6|608.25|605.75|608.08|605.58|26
1606794980000|2020-12-01 03:56:20|608.08|605.58|607.87|605.37|608.08|605.58|607.87|605.37|22
1606794990000|2020-12-01 03:56:30|607.86|605.36|607.82|605.32|608.05|605.55|607.6|605.1|33
1606795000000|2020-12-01 03:56:40|607.85|605.35|607.61|605.11|607.88|605.38|607.61|605.11|32
1606795010000|2020-12-01 03:56:50|607.62|605.12|607.6|605.1|607.62|605.12|607.54|605.04|25
1606795020000|2020-12-01 03:57:00|607.59|605.09|607.56|605.06|607.71|605.21|607.56|605.06|25
1606795030000|2020-12-01 03:57:10|607.52|605.02|607.47|604.97|607.58|605.08|607.42|604.92|29
1606795040000|2020-12-01 03:57:20|607.46|604.96|607.49|604.99|607.55|605.05|607.46|604.96|22
1606795050000|2020-12-01 03:57:30|607.48|604.98|607.38|604.88|607.5|605|607.37|604.87|18
1606795060000|2020-12-01 03:57:40|607.39|604.89|607.38|604.88|607.41|604.91|607.34|604.84|20
1606795070000|2020-12-01 03:57:50|607.37|604.87|607.4|604.9|607.45|604.95|607.35|604.85|22
1606795080000|2020-12-01 03:58:00|607.39|604.89|607.28|604.78|607.41|604.91|607.26|604.76|22
1606795090000|2020-12-01 03:58:10|607.27|604.77|607.27|604.77|607.31|604.81|607.19|604.69|29
1606795100000|2020-12-01 03:58:20|607.26|604.76|607.17|604.67|607.27|604.77|607.14|604.64|16
1606795110000|2020-12-01 03:58:30|607.15|604.65|606.88|604.38|607.15|604.65|606.88|604.38|27
1606795120000|2020-12-01 03:58:40|606.89|604.39|606.99|604.49|607.08|604.58|606.88|604.38|28
1606795130000|2020-12-01 03:58:50|607|604.5|606.8|604.3|607.05|604.55|606.8|604.3|30
1606795140000|2020-12-01 03:59:00|606.78|604.28|606.16|603.66|606.79|604.29|606.16|603.66|30
1606795150000|2020-12-01 03:59:10|606.14|603.64|606.5|604|606.54|604.04|605.71|603.21|38
1606795160000|2020-12-01 03:59:20|606.51|604.01|606.66|604.16|606.66|604.16|606.34|603.84|32
1606795170000|2020-12-01 03:59:30|606.67|604.17|606.45|603.95|606.76|604.26|606.38|603.88|35
1606795180000|2020-12-01 03:59:40|606.46|603.96|606.48|603.98|606.58|604.08|606.34|603.84|32
1606795190000|2020-12-01 03:59:50|606.47|603.97|606.62|604.12|606.74|604.24|606.47|603.97|30
1606795200000|2020-12-01 04:00:00|606.61|604.11|605.75|603.25|606.61|604.11|605.73|603.23|34
1606795210000|2020-12-01 04:00:10|605.74|603.24|605.56|603.06|605.74|603.24|605.31|602.81|34
1606795220000|2020-12-01 04:00:20|605.58|603.08|605.68|603.18|605.79|603.29|605.52|603.02|35
1606795230000|2020-12-01 04:00:30|605.69|603.19|605.67|603.17|605.69|603.19|605.41|602.91|37
1606795240000|2020-12-01 04:00:40|605.68|603.18|605.79|603.29|606.27|603.77|605.68|603.18|30
1606795250000|2020-12-01 04:00:50|605.76|603.26|605.75|603.25|605.89|603.39|605.69|603.19|29
1606795260000|2020-12-01 04:01:00|605.77|603.27|605.82|603.32|605.86|603.36|605.59|603.09|35
1606795270000|2020-12-01 04:01:10|605.83|603.33|605.94|603.44|606.02|603.52|605.79|603.29|24
1606795280000|2020-12-01 04:01:20|605.95|603.45|606.06|603.56|606.07|603.57|605.9|603.4|16
1606795290000|2020-12-01 04:01:30|606.07|603.57|605.95|603.45|606.08|603.58|605.93|603.43|26
1606795300000|2020-12-01 04:01:40|606.06|603.56|606.2|603.7|606.31|603.81|606.05|603.55|28
1606795310000|2020-12-01 04:01:50|606.19|603.69|606.04|603.54|606.19|603.69|606.04|603.54|24
1606795320000|2020-12-01 04:02:00|606.1|603.6|606.25|603.75|606.26|603.76|606.02|603.52|20
1606795330000|2020-12-01 04:02:10|606.26|603.76|606.4|603.9|606.4|603.9|606.22|603.72|17
1606795340000|2020-12-01 04:02:20|606.43|603.93|607|604.5|607.05|604.55|606.43|603.93|34
1606795350000|2020-12-01 04:02:30|607.04|604.54|607.19|604.69|607.19|604.69|606.97|604.47|20
1606795360000|2020-12-01 04:02:40|607.17|604.67|607.15|604.65|607.27|604.77|607.12|604.62|23
1606795370000|2020-12-01 04:02:50|607.25|604.75|607.37|604.87|607.51|605.01|607.16|604.66|28
1606795380000|2020-12-01 04:03:00|607.38|604.88|607.5|605|607.56|605.06|607.34|604.84|17
1606795390000|2020-12-01 04:03:10|607.49|604.99|607.38|604.88|607.53|605.03|607.38|604.88|28
1606795400000|2020-12-01 04:03:20|607.37|604.87|607.46|604.96|607.47|604.97|607.37|604.87|18
1606795410000|2020-12-01 04:03:30|607.45|604.95|607.56|605.06|607.56|605.06|607.38|604.88|18
1606795420000|2020-12-01 04:03:40|607.6|605.1|607.64|605.14|607.64|605.14|607.43|604.93|25
1606795430000|2020-12-01 04:03:50|607.61|605.11|607.97|605.47|607.97|605.47|607.61|605.11|28
1606795440000|2020-12-01 04:04:00|607.96|605.46|608.2|605.7|608.23|605.73|607.96|605.46|28
1606795450000|2020-12-01 04:04:10|608.21|605.71|608.46|605.96|608.49|605.99|608.21|605.71|23
1606795460000|2020-12-01 04:04:20|608.45|605.95|608.4|605.9|608.47|605.97|608.34|605.84|23
1606795470000|2020-12-01 04:04:30|608.39|605.89|608.32|605.82|608.39|605.89|608.2|605.7|21
1606795480000|2020-12-01 04:04:40|608.31|605.81|608.51|606.01|608.52|606.02|608.31|605.81|23
1606795490000|2020-12-01 04:04:50|608.52|606.02|608.95|606.45|608.95|606.45|608.49|605.99|26
1606795500000|2020-12-01 04:05:00|608.81|606.31|608.73|606.23|608.9|606.4|608.72|606.22|25
1606795510000|2020-12-01 04:05:10|608.71|606.21|608.39|605.89|608.74|606.24|608.34|605.84|29
1606795520000|2020-12-01 04:05:20|608.38|605.88|608.25|605.75|608.41|605.91|608.23|605.73|23
1606795530000|2020-12-01 04:05:30|608.26|605.76|608.3|605.8|608.33|605.83|608.07|605.57|25
1606795540000|2020-12-01 04:05:40|608.12|605.62|607.75|605.25|608.12|605.62|607.75|605.25|24
1606795550000|2020-12-01 04:05:50|607.76|605.26|607.75|605.25|607.83|605.33|607.6|605.1|26
1606795560000|2020-12-01 04:06:00|607.73|605.23|607.49|604.99|607.76|605.26|607.49|604.99|26
1606795570000|2020-12-01 04:06:10|607.5|605|607.5|605|607.51|605.01|607.49|604.99|7
1606795580000|2020-12-01 04:06:20|607.51|605.01|607.48|604.98|607.52|605.02|607.48|604.98|13
1606795590000|2020-12-01 04:06:30|607.49|604.99|607.49|604.99|607.52|605.02|607.47|604.97|24
1606795600000|2020-12-01 04:06:40|607.5|605|607.4|604.9|607.53|605.03|607.4|604.9|14
1606795610000|2020-12-01 04:06:50|607.39|604.89|607.27|604.77|607.42|604.92|607.25|604.75|18
1606795620000|2020-12-01 04:07:00|607.25|604.75|607.29|604.79|607.29|604.79|607.05|604.55|21
1606795630000|2020-12-01 04:07:10|607.31|604.81|607.3|604.8|607.39|604.89|607.27|604.77|24
1606795640000|2020-12-01 04:07:20|607.31|604.81|607.48|604.98|607.48|604.98|607.29|604.79|21
1606795650000|2020-12-01 04:07:30|607.54|605.04|607.76|605.26|607.79|605.29|607.5|605|32
1606795660000|2020-12-01 04:07:40|607.77|605.27|608.02|605.52|608.02|605.52|607.72|605.22|24
1606795670000|2020-12-01 04:07:50|607.92|605.42|608.09|605.59|608.14|605.64|607.92|605.42|24
1606795680000|2020-12-01 04:08:00|608.08|605.58|607.79|605.29|608.12|605.62|607.79|605.29|32
1606795690000|2020-12-01 04:08:10|607.78|605.28|607.62|605.12|607.79|605.29|607.61|605.11|28
1606795700000|2020-12-01 04:08:20|607.6|605.1|607.34|604.84|607.62|605.12|607.34|604.84|22
1606795710000|2020-12-01 04:08:30|607.35|604.85|607.52|605.02|607.52|605.02|607.17|604.67|29
1606795720000|2020-12-01 04:08:40|607.53|605.03|607.48|604.98|607.57|605.07|607.45|604.95|21
1606795730000|2020-12-01 04:08:50|607.49|604.99|607.25|604.75|607.49|604.99|607.21|604.71|24
1606795740000|2020-12-01 04:09:00|607.24|604.74|607.12|604.62|607.29|604.79|607.12|604.62|25
1606795750000|2020-12-01 04:09:10|607.13|604.63|607.13|604.63|607.18|604.68|607.11|604.61|24
1606795760000|2020-12-01 04:09:20|607.12|604.62|607.13|604.63|607.22|604.72|607.11|604.61|23
1606795770000|2020-12-01 04:09:30|607.14|604.64|607.47|604.97|607.47|604.97|607.13|604.63|20
1606795780000|2020-12-01 04:09:40|607.46|604.96|607.92|605.42|608.09|605.59|607.46|604.96|32
1606795790000|2020-12-01 04:09:50|607.93|605.43|607.93|605.43|608.06|605.56|607.88|605.38|24
1606795800000|2020-12-01 04:10:00|607.94|605.44|607.94|605.44|607.97|605.47|607.9|605.4|21
1606795810000|2020-12-01 04:10:10|607.93|605.43|608.23|605.73|608.25|605.75|607.93|605.43|29
1606795820000|2020-12-01 04:10:20|608.25|605.75|608.39|605.89|608.4|605.9|608.18|605.68|30
1606795830000|2020-12-01 04:10:30|608.37|605.87|608.44|605.94|608.44|605.94|608.29|605.79|20
1606795840000|2020-12-01 04:10:40|608.42|605.92|608.64|606.14|608.64|606.14|608.33|605.83|25
1606795850000|2020-12-01 04:10:50|608.62|606.12|608.8|606.3|608.8|606.3|608.57|606.07|22
1606795860000|2020-12-01 04:11:00|608.95|606.45|609.01|606.51|609.03|606.53|608.95|606.45|10
1606795870000|2020-12-01 04:11:10|609.02|606.52|608.93|606.43|609.02|606.52|608.93|606.43|18
1606795880000|2020-12-01 04:11:20|608.84|606.34|608.76|606.26|608.85|606.35|608.59|606.09|22
1606795890000|2020-12-01 04:11:30|608.75|606.25|608.69|606.19|608.9|606.4|608.69|606.19|25
1606795900000|2020-12-01 04:11:40|608.71|606.21|608.64|606.14|608.71|606.21|608.62|606.12|11
1606795910000|2020-12-01 04:11:50|608.62|606.12|608.69|606.19|608.73|606.23|608.62|606.12|24
1606795920000|2020-12-01 04:12:00|608.75|606.25|609.14|606.64|609.18|606.68|608.71|606.21|28
1606795930000|2020-12-01 04:12:10|609.13|606.63|609|606.5|609.13|606.63|608.98|606.48|23
1606795940000|2020-12-01 04:12:20|608.99|606.49|608.98|606.48|608.99|606.49|608.81|606.31|25
1606795950000|2020-12-01 04:12:30|609|606.5|609.06|606.56|609.21|606.71|608.98|606.48|29
1606795960000|2020-12-01 04:12:40|609.07|606.57|609.06|606.56|609.1|606.6|609.02|606.52|21
1606795970000|2020-12-01 04:12:50|609.07|606.57|609.22|606.72|609.36|606.86|609.06|606.56|28
1606795980000|2020-12-01 04:13:00|609.2|606.7|609.27|606.77|609.31|606.81|609.2|606.7|21
1606795990000|2020-12-01 04:13:10|609.28|606.78|609.6|607.1|609.67|607.17|609.28|606.78|28
1606796000000|2020-12-01 04:13:20|609.59|607.09|609.35|606.85|609.63|607.13|609.3|606.8|29
1606796010000|2020-12-01 04:13:30|609.31|606.81|609.38|606.88|609.53|607.03|609.25|606.75|33
1606796020000|2020-12-01 04:13:40|609.35|606.85|609.5|607|609.56|607.06|609.35|606.85|21
1606796030000|2020-12-01 04:13:50|609.53|607.03|609.42|606.92|609.57|607.07|609.41|606.91|18
1606796040000|2020-12-01 04:14:00|609.46|606.96|609.61|607.11|609.64|607.14|609.42|606.92|28
1606796050000|2020-12-01 04:14:10|609.58|607.08|609.68|607.18|609.69|607.19|609.57|607.07|28
1606796060000|2020-12-01 04:14:20|609.64|607.14|609.94|607.44|609.95|607.45|609.64|607.14|23
1606796070000|2020-12-01 04:14:30|609.95|607.45|609.86|607.36|609.97|607.47|609.86|607.36|17
1606796080000|2020-12-01 04:14:40|609.87|607.37|609.74|607.24|609.88|607.38|609.72|607.22|13
1606796090000|2020-12-01 04:14:50|609.75|607.25|609.62|607.12|609.75|607.25|609.62|607.12|13
1606796100000|2020-12-01 04:15:00|609.63|607.13|609.56|607.06|609.63|607.13|609.54|607.04|17
1606796110000|2020-12-01 04:15:10|609.54|607.04|609.56|607.06|609.62|607.12|609.5|607|21
1606796120000|2020-12-01 04:15:20|609.57|607.07|609.58|607.08|609.62|607.12|609.55|607.05|18
1606796130000|2020-12-01 04:15:30|609.56|607.06|609.43|606.93|609.59|607.09|609.41|606.91|23
1606796140000|2020-12-01 04:15:40|609.47|606.97|609.5|607|609.56|607.06|609.47|606.97|24
1606796150000|2020-12-01 04:15:50|609.52|607.02|609.52|607.02|609.62|607.12|609.51|607.01|24
1606796160000|2020-12-01 04:16:00|609.55|607.05|609.43|606.93|609.55|607.05|609.38|606.88|27
1606796170000|2020-12-01 04:16:10|609.42|606.92|609.37|606.87|609.45|606.95|609.36|606.86|20
1606796180000|2020-12-01 04:16:20|609.38|606.88|609.18|606.68|609.38|606.88|609.18|606.68|18
1606796190000|2020-12-01 04:16:30|609.17|606.67|609.08|606.58|609.17|606.67|609.06|606.56|11
1606796200000|2020-12-01 04:16:40|609.09|606.59|609.08|606.58|609.11|606.61|609.08|606.58|11
1606796210000|2020-12-01 04:16:50|609.05|606.55|609.04|606.54|609.05|606.55|609.03|606.53|12
1606796220000|2020-12-01 04:17:00|609.05|606.55|609.02|606.52|609.05|606.55|609|606.5|13
1606796230000|2020-12-01 04:17:10|608.96|606.46|609.04|606.54|609.07|606.57|608.93|606.43|23
1606796240000|2020-12-01 04:17:20|609.06|606.56|609|606.5|609.08|606.58|609|606.5|19
1606796250000|2020-12-01 04:17:30|608.97|606.47|608.94|606.44|608.97|606.47|608.93|606.43|16
1606796260000|2020-12-01 04:17:40|608.95|606.45|608.89|606.39|608.95|606.45|608.88|606.38|18
1606796270000|2020-12-01 04:17:50|608.9|606.4|608.81|606.31|608.9|606.4|608.8|606.3|13
1606796280000|2020-12-01 04:18:00|608.82|606.32|608.52|606.02|608.82|606.32|608.52|606.02|23
1606796290000|2020-12-01 04:18:10|608.49|605.99|608.15|605.65|608.49|605.99|608.15|605.65|24
1606796300000|2020-12-01 04:18:20|608.13|605.63|608.1|605.6|608.15|605.65|608.08|605.58|25
1606796310000|2020-12-01 04:18:30|608.12|605.62|608.18|605.68|608.2|605.7|608.06|605.56|24
1606796320000|2020-12-01 04:18:40|608.17|605.67|608.1|605.6|608.2|605.7|608.08|605.58|21
1606796330000|2020-12-01 04:18:50|608.09|605.59|608.02|605.52|608.11|605.61|608.02|605.52|19
1606796340000|2020-12-01 04:19:00|608|605.5|608.11|605.61|608.19|605.69|608|605.5|29
1606796350000|2020-12-01 04:19:10|608.1|605.6|608.08|605.58|608.12|605.62|608.07|605.57|13
1606796360000|2020-12-01 04:19:20|608.07|605.57|608.15|605.65|608.16|605.66|608.04|605.54|20
1606796370000|2020-12-01 04:19:30|608.16|605.66|608.13|605.63|608.16|605.66|608.1|605.6|21
1606796380000|2020-12-01 04:19:40|608.14|605.64|608.02|605.52|608.15|605.65|607.99|605.49|15
1606796390000|2020-12-01 04:19:50|608.04|605.54|607.99|605.49|608.05|605.55|607.98|605.48|16
1606796400000|2020-12-01 04:20:00|607.98|605.48|607.69|605.19|607.98|605.48|607.69|605.19|25
1606796410000|2020-12-01 04:20:10|607.68|605.18|607.71|605.21|607.73|605.23|607.68|605.18|18
1606796420000|2020-12-01 04:20:20|607.7|605.2|607.33|604.83|607.7|605.2|607.33|604.83|19
1606796430000|2020-12-01 04:20:30|607.32|604.82|607.54|605.04|607.54|605.04|607.28|604.78|23
1606796440000|2020-12-01 04:20:40|607.53|605.03|607.49|604.99|607.56|605.06|607.49|604.99|23
1606796450000|2020-12-01 04:20:50|607.48|604.98|607.46|604.96|607.51|605.01|607.45|604.95|18
1606796460000|2020-12-01 04:21:00|607.47|604.97|607.48|604.98|607.53|605.03|607.44|604.94|19
1606796470000|2020-12-01 04:21:10|607.47|604.97|607.49|604.99|607.53|605.03|607.47|604.97|16
1606796480000|2020-12-01 04:21:20|607.52|605.02|607.51|605.01|607.52|605.02|607.49|604.99|12
1606796490000|2020-12-01 04:21:30|607.53|605.03|607.48|604.98|607.53|605.03|607.48|604.98|17
1606796500000|2020-12-01 04:21:40|607.49|604.99|607.5|605|607.52|605.02|607.47|604.97|16
1606796510000|2020-12-01 04:21:50|607.47|604.97|607.59|605.09|607.59|605.09|607.47|604.97|11
1606796520000|2020-12-01 04:22:00|607.58|605.08|607.58|605.08|607.67|605.17|607.55|605.05|22
1606796530000|2020-12-01 04:22:10|607.56|605.06|607.55|605.05|607.56|605.06|607.51|605.01|22
1606796540000|2020-12-01 04:22:20|607.54|605.04|607.5|605|607.57|605.07|607.49|604.99|18
1606796550000|2020-12-01 04:22:30|607.51|605.01|607.47|604.97|607.51|605.01|607.47|604.97|16
1606796560000|2020-12-01 04:22:40|607.46|604.96|607.68|605.18|607.68|605.18|607.45|604.95|25
1606796570000|2020-12-01 04:22:50|607.69|605.19|607.89|605.39|607.92|605.42|607.69|605.19|18
1606796580000|2020-12-01 04:23:00|607.92|605.42|608.11|605.61|608.11|605.61|607.88|605.38|23
1606796590000|2020-12-01 04:23:10|608.12|605.62|608.18|605.68|608.22|605.72|608.08|605.58|30
1606796600000|2020-12-01 04:23:20|608.14|605.64|608.41|605.91|608.41|605.91|608.14|605.64|31
1606796610000|2020-12-01 04:23:30|608.4|605.9|608.5|606|608.56|606.06|608.38|605.88|20
1606796620000|2020-12-01 04:23:40|608.52|606.02|608.6|606.1|608.64|606.14|608.49|605.99|20
1606796630000|2020-12-01 04:23:50|608.64|606.14|608.91|606.41|608.95|606.45|608.62|606.12|23
1606796640000|2020-12-01 04:24:00|608.85|606.35|608.91|606.41|608.99|606.49|608.84|606.34|23
1606796650000|2020-12-01 04:24:10|608.86|606.36|608.82|606.32|608.91|606.41|608.79|606.29|27
1606796660000|2020-12-01 04:24:20|608.81|606.31|608.84|606.34|608.84|606.34|608.79|606.29|11
1606796670000|2020-12-01 04:24:30|608.83|606.33|608.75|606.25|608.83|606.33|608.75|606.25|21
1606796680000|2020-12-01 04:24:40|608.74|606.24|608.69|606.19|608.74|606.24|608.68|606.18|17
1606796690000|2020-12-01 04:24:50|608.7|606.2|608.76|606.26|608.76|606.26|608.7|606.2|10
1606796700000|2020-12-01 04:25:00|608.77|606.27|608.7|606.2|608.77|606.27|608.69|606.19|16
1606796710000|2020-12-01 04:25:10|608.71|606.21|608.74|606.24|608.75|606.25|608.71|606.21|14
1606796720000|2020-12-01 04:25:20|608.75|606.25|608.72|606.22|608.77|606.27|608.7|606.2|18
1606796730000|2020-12-01 04:25:30|608.71|606.21|608.71|606.21|608.72|606.22|608.7|606.2|5
1606796740000|2020-12-01 04:25:40|608.72|606.22|608.76|606.26|608.77|606.27|608.71|606.21|13
1606796750000|2020-12-01 04:25:50|608.77|606.27|608.78|606.28|608.79|606.29|608.76|606.26|11
1606796760000|2020-12-01 04:26:00|608.77|606.27|608.81|606.31|608.83|606.33|608.77|606.27|17
1606796770000|2020-12-01 04:26:10|608.82|606.32|608.82|606.32|608.83|606.33|608.79|606.29|14
1606796780000|2020-12-01 04:26:20|608.79|606.29|608.77|606.27|608.79|606.29|608.77|606.27|6
1606796790000|2020-12-01 04:26:30|608.76|606.26|608.73|606.23|608.76|606.26|608.73|606.23|5
1606796800000|2020-12-01 04:26:40|608.71|606.21|608.73|606.23|608.73|606.23|608.7|606.2|4
1606796810000|2020-12-01 04:26:50|608.75|606.25|608.68|606.18|608.77|606.27|608.68|606.18|13
1606796820000|2020-12-01 04:27:00|608.69|606.19|608.64|606.14|608.7|606.2|608.64|606.14|18
1606796830000|2020-12-01 04:27:10|608.63|606.13|608.39|605.89|608.63|606.13|608.37|605.87|16
1606796840000|2020-12-01 04:27:20|608.4|605.9|607.99|605.49|608.44|605.94|607.99|605.49|20
1606796850000|2020-12-01 04:27:30|608|605.5|607.95|605.45|608.07|605.57|607.95|605.45|18
1606796860000|2020-12-01 04:27:40|607.96|605.46|607.97|605.47|607.99|605.49|607.94|605.44|20
1606796870000|2020-12-01 04:27:50|607.98|605.48|607.79|605.29|607.98|605.48|607.64|605.14|19
1606796880000|2020-12-01 04:28:00|607.81|605.31|607.7|605.2|607.81|605.31|607.67|605.17|13
1606796900000|2020-12-01 04:28:20|607.71|605.21|607.74|605.24|607.76|605.26|607.7|605.2|11
1606796910000|2020-12-01 04:28:30|607.76|605.26|607.75|605.25|607.76|605.26|607.74|605.24|8
1606796920000|2020-12-01 04:28:40|607.76|605.26|607.75|605.25|607.76|605.26|607.72|605.22|15
1606796930000|2020-12-01 04:28:50|607.74|605.24|607.57|605.07|607.74|605.24|607.57|605.07|19
1606796940000|2020-12-01 04:29:00|607.59|605.09|607.61|605.11|607.61|605.11|607.55|605.05|17
1606796950000|2020-12-01 04:29:10|607.62|605.12|607.67|605.17|607.72|605.22|607.61|605.11|22
1606796960000|2020-12-01 04:29:20|607.63|605.13|607.41|604.91|607.63|605.13|607.41|604.91|22
1606796970000|2020-12-01 04:29:30|607.4|604.9|607.22|604.72|607.4|604.9|607.22|604.72|20
1606796980000|2020-12-01 04:29:40|607.26|604.76|607.24|604.74|607.26|604.76|607.2|604.7|22
1606796990000|2020-12-01 04:29:50|607.23|604.73|607.22|604.72|607.27|604.77|607.21|604.71|20
1606797000000|2020-12-01 04:30:00|607.23|604.73|607.23|604.73|607.25|604.75|607.2|604.7|16
1606797010000|2020-12-01 04:30:10|607.22|604.72|607.2|604.7|607.26|604.76|607.17|604.67|16
1606797020000|2020-12-01 04:30:20|607.17|604.67|607.21|604.71|607.24|604.74|607.17|604.67|19
1606797030000|2020-12-01 04:30:30|607.22|604.72|606.98|604.48|607.23|604.73|606.96|604.46|28
1606797040000|2020-12-01 04:30:40|606.97|604.47|606.94|604.44|606.99|604.49|606.93|604.43|19
1606797050000|2020-12-01 04:30:50|606.92|604.42|606.65|604.15|606.94|604.44|606.65|604.15|24
1606797060000|2020-12-01 04:31:00|606.66|604.16|606.77|604.27|606.85|604.35|606.66|604.16|28
1606797070000|2020-12-01 04:31:10|606.76|604.26|606.74|604.24|606.82|604.32|606.73|604.23|17
1606797080000|2020-12-01 04:31:20|606.73|604.23|606.39|603.89|606.74|604.24|606.38|603.88|21
1606797090000|2020-12-01 04:31:30|606.4|603.9|606.42|603.92|606.42|603.92|606.38|603.88|10
1606797100000|2020-12-01 04:31:40|606.41|603.91|606.42|603.92|606.42|603.92|606.35|603.85|15
1606797110000|2020-12-01 04:31:50|606.41|603.91|606.46|603.96|606.52|604.02|606.41|603.91|16
1606797120000|2020-12-01 04:32:00|606.45|603.95|606.26|603.76|606.47|603.97|606.26|603.76|21
1606797130000|2020-12-01 04:32:10|606.24|603.74|605.93|603.43|606.24|603.74|605.91|603.41|32
1606797140000|2020-12-01 04:32:20|605.91|603.41|605.68|603.18|605.91|603.41|605.68|603.18|23
1606797150000|2020-12-01 04:32:30|605.66|603.16|605.64|603.14|605.76|603.26|605.63|603.13|21
1606797160000|2020-12-01 04:32:40|605.65|603.15|605.96|603.46|605.97|603.47|605.65|603.15|19
1606797170000|2020-12-01 04:32:50|606|603.5|606.24|603.74|606.46|603.96|606|603.5|26
1606797180000|2020-12-01 04:33:00|606.16|603.66|605.97|603.47|606.28|603.78|605.96|603.46|33
1606797190000|2020-12-01 04:33:10|605.96|603.46|606.16|603.66|606.16|603.66|605.8|603.3|28
1606797200000|2020-12-01 04:33:20|606.17|603.67|606.15|603.65|606.18|603.68|606.02|603.52|27
1606797210000|2020-12-01 04:33:30|606.14|603.64|605.91|603.41|606.18|603.68|605.86|603.36|22
1606797220000|2020-12-01 04:33:40|605.9|603.4|605.81|603.31|605.93|603.43|605.81|603.31|29
1606797230000|2020-12-01 04:33:50|605.82|603.32|605.55|603.05|605.84|603.34|605.55|603.05|22
1606797240000|2020-12-01 04:34:00|605.58|603.08|605.57|603.07|605.6|603.1|605.54|603.04|20
1606797250000|2020-12-01 04:34:10|605.58|603.08|605.66|603.16|605.73|603.23|605.55|603.05|22
1606797260000|2020-12-01 04:34:20|605.67|603.17|605.39|602.89|605.67|603.17|605.35|602.85|21
1606797270000|2020-12-01 04:34:30|605.38|602.88|605.34|602.84|605.4|602.9|605.33|602.83|17
1606797280000|2020-12-01 04:34:40|605.32|602.82|605.3|602.8|605.45|602.95|605.3|602.8|21
1606797290000|2020-12-01 04:34:50|605.19|602.69|603.5|601|605.19|602.69|603.34|600.84|34
1606797300000|2020-12-01 04:35:00|603.52|601.02|603.95|601.45|603.97|601.47|603.52|601.02|29
1606797310000|2020-12-01 04:35:10|603.98|601.48|604.18|601.68|604.27|601.77|603.97|601.47|34
1606797320000|2020-12-01 04:35:20|604.19|601.69|604.27|601.77|604.27|601.77|603.85|601.35|29
1606797330000|2020-12-01 04:35:30|604.29|601.79|604.37|601.87|604.65|602.15|604.29|601.79|31
1606797340000|2020-12-01 04:35:40|604.34|601.84|604.27|601.77|604.35|601.85|604.17|601.67|26
1606797350000|2020-12-01 04:35:50|604.26|601.76|604.18|601.68|604.27|601.77|604.15|601.65|20
1606797360000|2020-12-01 04:36:00|604.2|601.7|604.37|601.87|604.37|601.87|604.16|601.66|27
1606797370000|2020-12-01 04:36:10|604.36|601.86|604.23|601.73|604.5|602|604.23|601.73|34
1606797380000|2020-12-01 04:36:20|604.26|601.76|604.36|601.86|604.45|601.95|604.18|601.68|28
1606797390000|2020-12-01 04:36:30|604.38|601.88|604.32|601.82|604.39|601.89|604.31|601.81|19
1606797400000|2020-12-01 04:36:40|604.33|601.83|604.33|601.83|604.35|601.85|604.3|601.8|21
1606797410000|2020-12-01 04:36:50|604.32|601.82|604.39|601.89|604.4|601.9|604.29|601.79|14
1606797420000|2020-12-01 04:37:00|604.4|601.9|604.44|601.94|604.48|601.98|604.39|601.89|21
1606797430000|2020-12-01 04:37:10|604.43|601.93|604.21|601.71|604.44|601.94|604.2|601.7|22
1606797440000|2020-12-01 04:37:20|604.2|601.7|603.99|601.49|604.22|601.72|603.83|601.33|30
1606797450000|2020-12-01 04:37:30|604.01|601.51|604.1|601.6|604.12|601.62|603.96|601.46|32
1606797460000|2020-12-01 04:37:40|604.09|601.59|603.96|601.46|604.09|601.59|603.92|601.42|24
1606797470000|2020-12-01 04:37:50|603.99|601.49|604.34|601.84|604.34|601.84|603.97|601.47|28
1606797480000|2020-12-01 04:38:00|604.33|601.83|604.23|601.73|604.33|601.83|604.2|601.7|31
1606797490000|2020-12-01 04:38:10|604.28|601.78|604.37|601.87|604.44|601.94|604.23|601.73|24
1606797500000|2020-12-01 04:38:20|604.39|601.89|604.54|602.04|604.57|602.07|604.36|601.86|26
1606797510000|2020-12-01 04:38:30|604.53|602.03|604.42|601.92|604.55|602.05|604.26|601.76|28
1606797520000|2020-12-01 04:38:40|604.41|601.91|604.3|601.8|604.44|601.94|604.29|601.79|24
1606797530000|2020-12-01 04:38:50|604.31|601.81|604.56|602.06|604.56|602.06|604.29|601.79|29
1606797540000|2020-12-01 04:39:00|604.69|602.19|604.78|602.28|604.83|602.33|604.65|602.15|30
1606797550000|2020-12-01 04:39:10|604.84|602.34|604.8|602.3|604.89|602.39|604.73|602.23|30
1606797560000|2020-12-01 04:39:20|604.81|602.31|604.6|602.1|604.81|602.31|604.56|602.06|21
1606797570000|2020-12-01 04:39:30|604.59|602.09|604.87|602.37|604.91|602.41|604.59|602.09|27
1606797580000|2020-12-01 04:39:40|604.92|602.42|604.85|602.35|604.92|602.42|604.78|602.28|23
1606797590000|2020-12-01 04:39:50|604.84|602.34|604.87|602.37|604.89|602.39|604.78|602.28|31
1606797600000|2020-12-01 04:40:00|605|602.5|605.19|602.69|605.21|602.71|604.97|602.47|28
1606797610000|2020-12-01 04:40:10|605.17|602.67|605.17|602.67|605.19|602.69|605.14|602.64|23
1606797620000|2020-12-01 04:40:20|605.19|602.69|605.27|602.77|605.27|602.77|605.17|602.67|25
1606797630000|2020-12-01 04:40:30|605.28|602.78|604.95|602.45|605.28|602.78|604.95|602.45|27
1606797640000|2020-12-01 04:40:40|604.97|602.47|604.69|602.19|604.97|602.47|604.68|602.18|22
1606797650000|2020-12-01 04:40:50|604.67|602.17|604.62|602.12|604.68|602.18|604.55|602.05|18
1606797660000|2020-12-01 04:41:00|604.6|602.1|604.53|602.03|604.61|602.11|604.47|601.97|25
1606797670000|2020-12-01 04:41:10|604.54|602.04|604.66|602.16|604.67|602.17|604.53|602.03|19
1606797680000|2020-12-01 04:41:20|604.61|602.11|604.83|602.33|604.84|602.34|604.61|602.11|23
1606797690000|2020-12-01 04:41:30|604.82|602.32|604.81|602.31|604.82|602.32|604.76|602.26|16
1606797700000|2020-12-01 04:41:40|604.8|602.3|604.69|602.19|604.8|602.3|604.65|602.15|21
1606797710000|2020-12-01 04:41:50|604.71|602.21|604.71|602.21|604.72|602.22|604.67|602.17|21
1606797720000|2020-12-01 04:42:00|604.73|602.23|605.08|602.58|605.08|602.58|604.71|602.21|29
1606797730000|2020-12-01 04:42:10|605.07|602.57|604.93|602.43|605.08|602.58|604.89|602.39|27
1606797740000|2020-12-01 04:42:20|604.96|602.46|604.91|602.41|604.99|602.49|604.9|602.4|25
1606797750000|2020-12-01 04:42:30|604.9|602.4|605.04|602.54|605.04|602.54|604.9|602.4|26
1606797760000|2020-12-01 04:42:40|605.02|602.52|605.16|602.66|605.16|602.66|604.98|602.48|20
1606797770000|2020-12-01 04:42:50|605.13|602.63|605.17|602.67|605.18|602.68|605.13|602.63|16
1606797780000|2020-12-01 04:43:00|605.18|602.68|605.37|602.87|605.37|602.87|605.17|602.67|17
1606797790000|2020-12-01 04:43:10|605.35|602.85|605.46|602.96|605.49|602.99|605.33|602.83|25
1606797800000|2020-12-01 04:43:20|605.48|602.98|605.6|603.1|605.67|603.17|605.46|602.96|28
1606797810000|2020-12-01 04:43:30|605.66|603.16|605.56|603.06|605.69|603.19|605.56|603.06|18
1606797820000|2020-12-01 04:43:40|605.61|603.11|605.77|603.27|605.84|603.34|605.61|603.11|20
1606797830000|2020-12-01 04:43:50|605.82|603.32|606.45|603.95|606.45|603.95|605.72|603.22|13
1606797840000|2020-12-01 04:44:00|606.44|603.94|606.46|603.96|606.52|604.02|606.43|603.93|15
1606797850000|2020-12-01 04:44:10|606.44|603.94|606.23|603.73|606.44|603.94|606.18|603.68|24
1606797860000|2020-12-01 04:44:20|606.25|603.75|606.21|603.71|606.25|603.75|606.2|603.7|19
1606797870000|2020-12-01 04:44:30|606.2|603.7|606.2|603.7|606.25|603.75|606.19|603.69|16
1606797880000|2020-12-01 04:44:40|606.23|603.73|606.44|603.94|606.44|603.94|606.2|603.7|18
1606797890000|2020-12-01 04:44:50|606.38|603.88|606.34|603.84|606.44|603.94|606.3|603.8|12
1606797900000|2020-12-01 04:45:00|606.33|603.83|606.28|603.78|606.36|603.86|606.24|603.74|28
1606797910000|2020-12-01 04:45:10|606.27|603.77|606.28|603.78|606.34|603.84|606.27|603.77|22
1606797920000|2020-12-01 04:45:20|606.27|603.77|606.35|603.85|606.35|603.85|606.27|603.77|17
1606797930000|2020-12-01 04:45:30|606.33|603.83|606.35|603.85|606.39|603.89|606.31|603.81|20
1606797940000|2020-12-01 04:45:40|606.34|603.84|606.36|603.86|606.4|603.9|606.33|603.83|21
1606797950000|2020-12-01 04:45:50|606.31|603.81|606.05|603.55|606.31|603.81|606.03|603.53|20
1606797960000|2020-12-01 04:46:00|606.03|603.53|606.03|603.53|606.04|603.54|605.97|603.47|16
1606797970000|2020-12-01 04:46:10|606.01|603.51|605.8|603.3|606.12|603.62|605.8|603.3|23
1606797980000|2020-12-01 04:46:20|605.83|603.33|605.87|603.37|605.87|603.37|605.77|603.27|15
1606797990000|2020-12-01 04:46:30|605.88|603.38|606.12|603.62|606.14|603.64|605.83|603.33|28
1606798000000|2020-12-01 04:46:40|606.11|603.61|605.89|603.39|606.11|603.61|605.87|603.37|26
1606798010000|2020-12-01 04:46:50|605.87|603.37|606.24|603.74|606.24|603.74|605.87|603.37|23
1606798020000|2020-12-01 04:47:00|606.22|603.72|606.24|603.74|606.27|603.77|606.15|603.65|21
1606798030000|2020-12-01 04:47:10|606.22|603.72|606.31|603.81|606.32|603.82|606.15|603.65|16
1606798040000|2020-12-01 04:47:20|606.33|603.83|606.48|603.98|606.53|604.03|606.33|603.83|27
1606798050000|2020-12-01 04:47:30|606.45|603.95|606.4|603.9|606.5|604|606.36|603.86|20
1606798060000|2020-12-01 04:47:40|606.48|603.98|606.6|604.1|606.63|604.13|606.45|603.95|14
1606798070000|2020-12-01 04:47:50|606.99|604.49|607.04|604.54|607.08|604.58|606.97|604.47|23
1606798080000|2020-12-01 04:48:00|607.03|604.53|606.97|604.47|607.03|604.53|606.97|604.47|26
1606798090000|2020-12-01 04:48:10|607|604.5|606.97|604.47|607.16|604.66|606.97|604.47|19
1606798100000|2020-12-01 04:48:20|606.9|604.4|606.86|604.36|606.9|604.4|606.8|604.3|19
1606798110000|2020-12-01 04:48:30|606.87|604.37|606.78|604.28|606.87|604.37|606.72|604.22|23
1606798120000|2020-12-01 04:48:40|606.79|604.29|606.71|604.21|606.8|604.3|606.64|604.14|19
1606798130000|2020-12-01 04:48:50|606.7|604.2|606.76|604.26|606.81|604.31|606.7|604.2|21
1606798140000|2020-12-01 04:49:00|606.77|604.27|606.79|604.29|606.83|604.33|606.75|604.25|18
1606798150000|2020-12-01 04:49:10|606.81|604.31|606.78|604.28|606.83|604.33|606.74|604.24|22
1606798160000|2020-12-01 04:49:20|606.74|604.24|606.74|604.24|606.81|604.31|606.73|604.23|19
1606798170000|2020-12-01 04:49:30|606.75|604.25|606.97|604.47|606.97|604.47|606.73|604.23|23
1606798180000|2020-12-01 04:49:40|606.96|604.46|606.95|604.45|606.97|604.47|606.95|604.45|4
1606798190000|2020-12-01 04:49:50|606.94|604.44|607|604.5|607.01|604.51|606.94|604.44|19
1606798200000|2020-12-01 04:50:00|606.96|604.46|606.98|604.48|607.02|604.52|606.96|604.46|14
1606798210000|2020-12-01 04:50:10|606.96|604.46|606.91|604.41|607.09|604.59|606.91|604.41|26
1606798220000|2020-12-01 04:50:20|606.9|604.4|606.94|604.44|606.94|604.44|606.84|604.34|18
1606798230000|2020-12-01 04:50:30|606.93|604.43|606.93|604.43|606.95|604.45|606.9|604.4|16
1606798240000|2020-12-01 04:50:40|606.95|604.45|606.4|603.9|606.95|604.45|606.4|603.9|27
1606798250000|2020-12-01 04:50:50|606.41|603.91|606.42|603.92|606.44|603.94|606.37|603.87|19
1606798260000|2020-12-01 04:51:00|606.4|603.9|606.77|604.27|606.79|604.29|606.4|603.9|21
1606798270000|2020-12-01 04:51:10|606.75|604.25|606.95|604.45|606.97|604.47|606.74|604.24|26
1606798280000|2020-12-01 04:51:20|607.1|604.6|607.46|604.96|607.46|604.96|607.1|604.6|26
1606798290000|2020-12-01 04:51:30|607.48|604.98|607.64|605.14|607.64|605.14|607.25|604.75|22
1606798300000|2020-12-01 04:51:40|607.63|605.13|607.62|605.12|607.69|605.19|607.55|605.05|24
1606798310000|2020-12-01 04:51:50|607.6|605.1|607.56|605.06|607.7|605.2|607.56|605.06|10
1606798320000|2020-12-01 04:52:00|607.6|605.1|607.47|604.97|607.6|605.1|607.47|604.97|23
1606798330000|2020-12-01 04:52:10|607.48|604.98|607.58|605.08|607.58|605.08|607.44|604.94|22
1606798340000|2020-12-01 04:52:20|607.59|605.09|607.65|605.15|607.66|605.16|607.59|605.09|18
1606798350000|2020-12-01 04:52:30|607.64|605.14|607.49|604.99|607.64|605.14|607.48|604.98|23
1606798360000|2020-12-01 04:52:40|607.5|605|607.35|604.85|607.55|605.05|607.35|604.85|19
1606798370000|2020-12-01 04:52:50|607.33|604.83|607.32|604.82|607.36|604.86|607.27|604.77|22
1606798380000|2020-12-01 04:53:00|607.31|604.81|607.28|604.78|607.31|604.81|607.27|604.77|25
1606798390000|2020-12-01 04:53:10|607.27|604.77|607.27|604.77|607.29|604.79|607.26|604.76|20
1606798400000|2020-12-01 04:53:20|607.25|604.75|606.84|604.34|607.25|604.75|606.79|604.29|28
1606798410000|2020-12-01 04:53:30|606.83|604.33|606.72|604.22|606.86|604.36|606.72|604.22|26
1606798420000|2020-12-01 04:53:40|606.71|604.21|606.77|604.27|606.78|604.28|606.71|604.21|19
1606798430000|2020-12-01 04:53:50|606.76|604.26|607.01|604.51|607.03|604.53|606.75|604.25|26
1606798440000|2020-12-01 04:54:00|607.04|604.54|607|604.5|607.09|604.59|606.91|604.41|21
1606798450000|2020-12-01 04:54:10|607.01|604.51|606.99|604.49|607.06|604.56|606.99|604.49|20
1606798460000|2020-12-01 04:54:20|606.98|604.48|607.04|604.54|607.05|604.55|606.98|604.48|16
1606798470000|2020-12-01 04:54:30|607.05|604.55|607.07|604.57|607.07|604.57|607.04|604.54|8
1606798480000|2020-12-01 04:54:40|607.06|604.56|607.14|604.64|607.14|604.64|607.06|604.56|9
1606798490000|2020-12-01 04:54:50|607.13|604.63|607.27|604.77|607.28|604.78|607.13|604.63|18
1606798500000|2020-12-01 04:55:00|607.28|604.78|607.25|604.75|607.31|604.81|607.22|604.72|14
1606798510000|2020-12-01 04:55:10|607.26|604.76|607.29|604.79|607.3|604.8|607.24|604.74|15
1606798520000|2020-12-01 04:55:20|607.28|604.78|607.3|604.8|607.31|604.81|607.25|604.75|12
1606798530000|2020-12-01 04:55:30|607.28|604.78|607.14|604.64|607.3|604.8|607.14|604.64|10
1606798540000|2020-12-01 04:55:40|607.15|604.65|607.09|604.59|607.15|604.65|606.97|604.47|22
1606798550000|2020-12-01 04:55:50|607.1|604.6|607.05|604.55|607.1|604.6|607.03|604.53|12
1606798560000|2020-12-01 04:56:00|607.07|604.57|607.19|604.69|607.19|604.69|607.06|604.56|10
1606798570000|2020-12-01 04:56:10|607.2|604.7|607.16|604.66|607.21|604.71|607.15|604.65|12
1606798580000|2020-12-01 04:56:20|607.15|604.65|607.03|604.53|607.15|604.65|607.03|604.53|8
1606798590000|2020-12-01 04:56:30|607.02|604.52|607.05|604.55|607.06|604.56|606.99|604.49|17
1606798600000|2020-12-01 04:56:40|607.04|604.54|606.92|604.42|607.06|604.56|606.92|604.42|23
1606798610000|2020-12-01 04:56:50|606.94|604.44|606.7|604.2|606.94|604.44|606.7|604.2|20
1606798620000|2020-12-01 04:57:00|606.69|604.19|606.66|604.16|606.69|604.19|606.66|604.16|15
1606798630000|2020-12-01 04:57:10|606.64|604.14|606.67|604.17|606.69|604.19|606.63|604.13|18
1606798640000|2020-12-01 04:57:20|606.66|604.16|606.2|603.7|606.67|604.17|606.2|603.7|21
1606798650000|2020-12-01 04:57:30|606.23|603.73|606.36|603.86|606.36|603.86|605.95|603.45|26
1606798660000|2020-12-01 04:57:40|606.34|603.84|605.74|603.24|606.34|603.84|605.73|603.23|24
1606798670000|2020-12-01 04:57:50|605.73|603.23|605.63|603.13|605.73|603.23|605.45|602.95|30
1606798680000|2020-12-01 04:58:00|605.62|603.12|605.73|603.23|605.82|603.32|605.61|603.11|29
1606798690000|2020-12-01 04:58:10|605.7|603.2|605.41|602.91|605.7|603.2|605.4|602.9|28
1606798700000|2020-12-01 04:58:20|605.4|602.9|605.56|603.06|605.56|603.06|605.39|602.89|27
1606798710000|2020-12-01 04:58:30|605.58|603.08|605.65|603.15|605.68|603.18|605.53|603.03|22
1606798720000|2020-12-01 04:58:40|605.68|603.18|605.78|603.28|605.78|603.28|605.45|602.95|27
1606798730000|2020-12-01 04:58:50|605.77|603.27|605.71|603.21|605.92|603.42|605.69|603.19|31
1606798740000|2020-12-01 04:59:00|605.68|603.18|605.34|602.84|605.71|603.21|605.26|602.76|24
1606798750000|2020-12-01 04:59:10|605.3|602.8|605.32|602.82|605.32|602.82|605.25|602.75|26
1606798760000|2020-12-01 04:59:20|605.33|602.83|605.09|602.59|605.33|602.83|605.09|602.59|16
1606798770000|2020-12-01 04:59:30|605.1|602.6|605.17|602.67|605.17|602.67|605.08|602.58|23
1606798780000|2020-12-01 04:59:40|605.16|602.66|604.9|602.4|605.17|602.67|604.75|602.25|25
1606798790000|2020-12-01 04:59:50|604.88|602.38|605|602.5|605|602.5|604.88|602.38|24
1606798800000|2020-12-01 05:00:00|604.97|602.47|605.04|602.54|605.07|602.57|604.97|602.47|24
1606798810000|2020-12-01 05:00:10|604.98|602.48|604.95|602.45|604.98|602.48|604.93|602.43|24
1606798820000|2020-12-01 05:00:20|604.96|602.46|605.12|602.62|605.14|602.64|604.9|602.4|30
1606798830000|2020-12-01 05:00:30|605.15|602.65|604.89|602.39|605.15|602.65|604.88|602.38|26
1606798840000|2020-12-01 05:00:40|604.88|602.38|604.86|602.36|605.06|602.56|604.86|602.36|27
1606798850000|2020-12-01 05:00:50|604.85|602.35|604.75|602.25|604.9|602.4|604.74|602.24|20
1606798860000|2020-12-01 05:01:00|604.76|602.26|604.76|602.26|604.79|602.29|604.71|602.21|20
1606798870000|2020-12-01 05:01:10|604.77|602.27|605|602.5|605.02|602.52|604.74|602.24|31
1606798880000|2020-12-01 05:01:20|604.95|602.45|605.15|602.65|605.15|602.65|604.94|602.44|17
1606798890000|2020-12-01 05:01:30|605.14|602.64|605.16|602.66|605.18|602.68|605.13|602.63|11
1606798900000|2020-12-01 05:01:40|605.17|602.67|605.33|602.83|605.34|602.84|605.17|602.67|29
1606798910000|2020-12-01 05:01:50|605.43|602.93|605.4|602.9|605.44|602.94|605.34|602.84|17
1606798920000|2020-12-01 05:02:00|605.42|602.92|605.27|602.77|605.42|602.92|605.25|602.75|19
1606798930000|2020-12-01 05:02:10|605.26|602.76|605.25|602.75|605.27|602.77|605.24|602.74|11
1606798940000|2020-12-01 05:02:20|605.24|602.74|605.28|602.78|605.3|602.8|605.24|602.74|20
1606798950000|2020-12-01 05:02:30|605.35|602.85|605.25|602.75|605.36|602.86|605.23|602.73|26
1606798960000|2020-12-01 05:02:40|605.23|602.73|605.3|602.8|605.32|602.82|605.23|602.73|14
1606798970000|2020-12-01 05:02:50|605.31|602.81|605.28|602.78|605.31|602.81|605.28|602.78|20
1606798980000|2020-12-01 05:03:00|605.27|602.77|605.16|602.66|605.27|602.77|605.16|602.66|14
1606798990000|2020-12-01 05:03:10|605.15|602.65|605.1|602.6|605.16|602.66|605.06|602.56|23
1606799000000|2020-12-01 05:03:20|605.09|602.59|604.91|602.41|605.09|602.59|604.9|602.4|17
1606799010000|2020-12-01 05:03:30|604.9|602.4|604.75|602.25|604.92|602.42|604.6|602.1|23
1606799020000|2020-12-01 05:03:40|604.72|602.22|604.7|602.2|604.83|602.33|604.7|602.2|23
1606799030000|2020-12-01 05:03:50|604.73|602.23|604.46|601.96|604.74|602.24|604.46|601.96|17
1606799040000|2020-12-01 05:04:00|604.28|601.78|603.65|601.15|604.28|601.78|603.63|601.13|32
1606799050000|2020-12-01 05:04:10|603.69|601.19|603.56|601.06|603.69|601.19|603.12|600.62|33
1606799060000|2020-12-01 05:04:20|603.6|601.1|603.68|601.18|603.76|601.26|603.58|601.08|26
1606799070000|2020-12-01 05:04:30|603.7|601.2|603.56|601.06|603.72|601.22|603.56|601.06|33
1606799080000|2020-12-01 05:04:40|603.59|601.09|603.67|601.17|603.67|601.17|603.58|601.08|22
1606799090000|2020-12-01 05:04:50|603.66|601.16|603.6|601.1|603.67|601.17|603.41|600.91|30
1606799100000|2020-12-01 05:05:00|603.61|601.11|603.38|600.88|603.62|601.12|603.35|600.85|24
1606799110000|2020-12-01 05:05:10|603.35|600.85|603.51|601.01|603.56|601.06|603.32|600.82|28
1606799120000|2020-12-01 05:05:20|603.53|601.03|603.66|601.16|603.7|601.2|603.53|601.03|25
1606799130000|2020-12-01 05:05:30|603.67|601.17|603.76|601.26|603.82|601.32|603.66|601.16|31
1606799140000|2020-12-01 05:05:40|603.79|601.29|604.11|601.61|604.11|601.61|603.79|601.29|25
1606799150000|2020-12-01 05:05:50|604.12|601.62|604.15|601.65|604.19|601.69|604.1|601.6|22
1606799160000|2020-12-01 05:06:00|604.16|601.66|604.32|601.82|604.34|601.84|604.1|601.6|21
1606799170000|2020-12-01 05:06:10|604.35|601.85|604.42|601.92|604.44|601.94|604.31|601.81|25
1606799180000|2020-12-01 05:06:20|604.48|601.98|604.73|602.23|604.73|602.23|604.41|601.91|28
1606799190000|2020-12-01 05:06:30|604.74|602.24|604.95|602.45|604.95|602.45|604.74|602.24|30
1606799200000|2020-12-01 05:06:40|604.97|602.47|605.08|602.58|605.19|602.69|604.93|602.43|27
1606799210000|2020-12-01 05:06:50|605.09|602.59|605.11|602.61|605.12|602.62|605.01|602.51|28
1606799220000|2020-12-01 05:07:00|605.08|602.58|604.99|602.49|605.11|602.61|604.92|602.42|29
1606799230000|2020-12-01 05:07:10|605.01|602.51|605.1|602.6|605.17|602.67|605.01|602.51|31
1606799240000|2020-12-01 05:07:20|605.09|602.59|604.88|602.38|605.09|602.59|604.78|602.28|22
1606799250000|2020-12-01 05:07:30|604.9|602.4|604.92|602.42|604.95|602.45|604.83|602.33|35
1606799260000|2020-12-01 05:07:40|604.93|602.43|604.94|602.44|604.99|602.49|604.83|602.33|32
1606799270000|2020-12-01 05:07:50|604.9|602.4|604.94|602.44|604.95|602.45|604.88|602.38|29
1606799280000|2020-12-01 05:08:00|604.95|602.45|605|602.5|605.01|602.51|604.95|602.45|7
1606799290000|2020-12-01 05:08:10|605.03|602.53|604.95|602.45|605.05|602.55|604.94|602.44|27
1606799300000|2020-12-01 05:08:20|604.94|602.44|605.05|602.55|605.05|602.55|604.87|602.37|14
1606799310000|2020-12-01 05:08:30|605.08|602.58|605.2|602.7|605.22|602.72|605.04|602.54|24
1606799320000|2020-12-01 05:08:40|605.19|602.69|605.15|602.65|605.21|602.71|605.15|602.65|13
1606799330000|2020-12-01 05:08:50|605.14|602.64|605.01|602.51|605.15|602.65|605.01|602.51|15
1606799340000|2020-12-01 05:09:00|605.04|602.54|605.15|602.65|605.15|602.65|604.96|602.46|23
1606799350000|2020-12-01 05:09:10|605.12|602.62|605.07|602.57|605.14|602.64|605.05|602.55|22
1606799360000|2020-12-01 05:09:20|605.04|602.54|605.14|602.64|605.15|602.65|605.04|602.54|25
1606799370000|2020-12-01 05:09:30|605.15|602.65|605.13|602.63|605.15|602.65|605.06|602.56|21
1606799380000|2020-12-01 05:09:40|605.14|602.64|605.09|602.59|605.14|602.64|605.06|602.56|15
1606799390000|2020-12-01 05:09:50|605.08|602.58|605.11|602.61|605.12|602.62|605.05|602.55|21
1606799400000|2020-12-01 05:10:00|605.1|602.6|605.07|602.57|605.13|602.63|605.06|602.56|16
1606799410000|2020-12-01 05:10:10|605.1|602.6|605.09|602.59|605.13|602.63|605.07|602.57|16
1606799420000|2020-12-01 05:10:20|605.07|602.57|605.06|602.56|605.08|602.58|605.05|602.55|13
1606799430000|2020-12-01 05:10:30|605.04|602.54|605.02|602.52|605.08|602.58|605.01|602.51|15
1606799440000|2020-12-01 05:10:40|605.04|602.54|604.99|602.49|605.04|602.54|604.95|602.45|12
1606799450000|2020-12-01 05:10:50|604.93|602.43|604.86|602.36|604.93|602.43|604.84|602.34|17
1606799460000|2020-12-01 05:11:00|604.84|602.34|604.89|602.39|604.89|602.39|604.84|602.34|13
1606799470000|2020-12-01 05:11:10|604.91|602.41|605.19|602.69|605.2|602.7|604.91|602.41|25
1606799480000|2020-12-01 05:11:20|605.18|602.68|605.39|602.89|605.43|602.93|605.18|602.68|23
1606799490000|2020-12-01 05:11:30|605.41|602.91|605.38|602.88|605.42|602.92|605.38|602.88|13
1606799500000|2020-12-01 05:11:40|605.34|602.84|605.26|602.76|605.34|602.84|605.25|602.75|19
1606799510000|2020-12-01 05:11:50|605.19|602.69|605.11|602.61|605.19|602.69|604.98|602.48|21
1606799520000|2020-12-01 05:12:00|605.18|602.68|605.5|603|605.5|603|605.18|602.68|24
1606799530000|2020-12-01 05:12:10|605.46|602.96|605.43|602.93|605.46|602.96|605.4|602.9|18
1606799540000|2020-12-01 05:12:20|605.42|602.92|605.43|602.93|605.47|602.97|605.39|602.89|24
1606799550000|2020-12-01 05:12:30|605.41|602.91|605.62|603.12|605.62|603.12|605.4|602.9|18
1606799560000|2020-12-01 05:12:40|605.63|603.13|605.67|603.17|605.71|603.21|605.63|603.13|20
1606799570000|2020-12-01 05:12:50|605.68|603.18|605.82|603.32|605.82|603.32|605.65|603.15|24
1606799580000|2020-12-01 05:13:00|605.81|603.31|605.87|603.37|605.87|603.37|605.8|603.3|20
1606799590000|2020-12-01 05:13:10|605.92|603.42|605.91|603.41|605.94|603.44|605.89|603.39|17
1606799600000|2020-12-01 05:13:20|605.94|603.44|605.92|603.42|605.97|603.47|605.91|603.41|18
1606799610000|2020-12-01 05:13:30|605.89|603.39|605.89|603.39|605.96|603.46|605.89|603.39|12
1606799620000|2020-12-01 05:13:40|605.86|603.36|605.98|603.48|606.02|603.52|605.81|603.31|23
1606799630000|2020-12-01 05:13:50|605.95|603.45|605.91|603.41|606.2|603.7|605.91|603.41|23
1606799640000|2020-12-01 05:14:00|605.9|603.4|606.17|603.67|606.18|603.68|605.89|603.39|19
1606799650000|2020-12-01 05:14:10|606.14|603.64|606.35|603.85|606.4|603.9|605.97|603.47|23
1606799660000|2020-12-01 05:14:20|606.39|603.89|606.3|603.8|606.39|603.89|606.29|603.79|18
1606799670000|2020-12-01 05:14:30|606.31|603.81|606.29|603.79|606.37|603.87|606.29|603.79|11
1606799680000|2020-12-01 05:14:40|606.4|603.9|606.67|604.17|606.67|604.17|606.28|603.78|17
1606799690000|2020-12-01 05:14:50|606.66|604.16|606.5|604|606.66|604.16|606.48|603.98|20
1606799700000|2020-12-01 05:15:00|606.52|604.02|606.35|603.85|606.53|604.03|606.35|603.85|16
1606799710000|2020-12-01 05:15:10|606.37|603.87|606.44|603.94|606.44|603.94|606.35|603.85|16
1606799720000|2020-12-01 05:15:20|606.54|604.04|606.58|604.08|606.59|604.09|606.51|604.01|11
1606799730000|2020-12-01 05:15:30|606.59|604.09|606.65|604.15|606.65|604.15|606.57|604.07|17
1606799740000|2020-12-01 05:15:40|606.66|604.16|606.59|604.09|606.66|604.16|606.54|604.04|17
1606799750000|2020-12-01 05:15:50|606.6|604.1|606.45|603.95|606.63|604.13|606.4|603.9|17
1606799760000|2020-12-01 05:16:00|606.43|603.93|606.49|603.99|606.54|604.04|606.43|603.93|21
1606799770000|2020-12-01 05:16:10|606.47|603.97|606.47|603.97|606.54|604.04|606.44|603.94|18
1606799780000|2020-12-01 05:16:20|606.46|603.96|606.47|603.97|606.53|604.03|606.46|603.96|13
1606799790000|2020-12-01 05:16:30|606.53|604.03|606.45|603.95|606.54|604.04|606.45|603.95|10
1606799800000|2020-12-01 05:16:40|606.42|603.92|606.47|603.97|606.5|604|606.42|603.92|19
1606799810000|2020-12-01 05:16:50|606.45|603.95|606.37|603.87|606.5|604|606.35|603.85|27
1606799820000|2020-12-01 05:17:00|606.43|603.93|606.45|603.95|606.48|603.98|606.37|603.87|23
1606799830000|2020-12-01 05:17:10|606.46|603.96|606.43|603.93|606.49|603.99|606.41|603.91|26
1606799840000|2020-12-01 05:17:20|606.42|603.92|606.47|603.97|606.52|604.02|606.42|603.92|23
1606799850000|2020-12-01 05:17:30|606.49|603.99|606.49|603.99|606.55|604.05|606.46|603.96|9
1606799860000|2020-12-01 05:17:40|606.46|603.96|606.45|603.95|606.49|603.99|606.41|603.91|23
1606799870000|2020-12-01 05:17:50|606.46|603.96|606.49|603.99|606.49|603.99|606.43|603.93|11
1606799880000|2020-12-01 05:18:00|606.42|603.92|606.49|603.99|606.54|604.04|606.42|603.92|12
1606799890000|2020-12-01 05:18:10|606.53|604.03|606.51|604.01|606.54|604.04|606.47|603.97|12
1606799900000|2020-12-01 05:18:20|606.59|604.09|606.48|603.98|606.59|604.09|606.48|603.98|17
1606799910000|2020-12-01 05:18:30|606.54|604.04|606.51|604.01|606.55|604.05|606.45|603.95|12
1606799920000|2020-12-01 05:18:40|606.45|603.95|606.52|604.02|606.54|604.04|606.45|603.95|17
1606799930000|2020-12-01 05:18:50|606.5|604|606.5|604|606.58|604.08|606.49|603.99|20
1606799940000|2020-12-01 05:19:00|606.49|603.99|606.49|603.99|606.51|604.01|606.47|603.97|18
1606799950000|2020-12-01 05:19:10|606.5|604|606.53|604.03|606.55|604.05|606.49|603.99|21
1606799960000|2020-12-01 05:19:20|606.54|604.04|606.52|604.02|606.54|604.04|606.5|604|17
1606799970000|2020-12-01 05:19:30|606.51|604.01|606.52|604.02|606.55|604.05|606.49|603.99|17
1606799980000|2020-12-01 05:19:40|606.53|604.03|606.52|604.02|606.53|604.03|606.51|604.01|12
1606799990000|2020-12-01 05:19:50|606.53|604.03|606.55|604.05|606.56|604.06|606.53|604.03|12
1606800000000|2020-12-01 05:20:00|606.54|604.04|606.58|604.08|606.58|604.08|606.51|604.01|15
1606800010000|2020-12-01 05:20:10|606.55|604.05|606.45|603.95|606.55|604.05|606.45|603.95|14
1606800020000|2020-12-01 05:20:20|606.5|604|606.54|604.04|606.55|604.05|606.45|603.95|13
1606800030000|2020-12-01 05:20:30|606.55|604.05|606.52|604.02|606.57|604.07|606.47|603.97|23
1606800040000|2020-12-01 05:20:40|606.53|604.03|606.54|604.04|606.56|604.06|606.53|604.03|12
1606800050000|2020-12-01 05:20:50|606.55|604.05|606.57|604.07|606.57|604.07|606.5|604|9
1606800060000|2020-12-01 05:21:00|606.65|604.15|606.58|604.08|606.68|604.18|606.57|604.07|10
1606800070000|2020-12-01 05:21:10|606.56|604.06|606.53|604.03|606.57|604.07|606.5|604|15
1606800080000|2020-12-01 05:21:20|606.56|604.06|606.68|604.18|606.7|604.2|606.56|604.06|6
1606800090000|2020-12-01 05:21:30|606.67|604.17|606.73|604.23|606.73|604.23|606.62|604.12|5
1606800100000|2020-12-01 05:21:40|606.71|604.21|607.17|604.67|607.18|604.68|606.71|604.21|13
1606800110000|2020-12-01 05:21:50|607.13|604.63|607.18|604.68|607.18|604.68|607.12|604.62|10
1606800120000|2020-12-01 05:22:00|607.17|604.67|607.18|604.68|607.18|604.68|607.14|604.64|8
1606800130000|2020-12-01 05:22:10|607.15|604.65|607.35|604.85|607.35|604.85|607.11|604.61|12
1606800140000|2020-12-01 05:22:20|607.38|604.88|607.34|604.84|607.38|604.88|607.2|604.7|17
1606800150000|2020-12-01 05:22:30|607.31|604.81|607.31|604.81|607.37|604.87|607.25|604.75|16
1606800160000|2020-12-01 05:22:40|607.35|604.85|607.73|605.23|607.73|605.23|607.32|604.82|7
1606800170000|2020-12-01 05:22:50|607.75|605.25|607.85|605.35|607.85|605.35|607.69|605.19|10
1606800180000|2020-12-01 05:23:00|607.82|605.32|607.93|605.43|607.96|605.46|607.78|605.28|16
1606800190000|2020-12-01 05:23:10|607.9|605.4|607.88|605.38|607.93|605.43|607.88|605.38|14
1606800200000|2020-12-01 05:23:20|607.87|605.37|607.88|605.38|607.88|605.38|607.85|605.35|21
1606800210000|2020-12-01 05:23:30|607.86|605.36|607.95|605.45|607.97|605.47|607.82|605.32|22
1606800220000|2020-12-01 05:23:40|607.99|605.49|608.17|605.67|608.21|605.71|607.93|605.43|21
1606800230000|2020-12-01 05:23:50|608.18|605.68|608.16|605.66|608.24|605.74|608.13|605.63|19
1606800240000|2020-12-01 05:24:00|608.22|605.72|608.06|605.56|608.22|605.72|608.05|605.55|14
1606800250000|2020-12-01 05:24:10|608.09|605.59|608.35|605.85|608.39|605.89|607.98|605.48|20
1606800260000|2020-12-01 05:24:20|608.28|605.78|608.27|605.77|608.38|605.88|608.21|605.71|13
1606800270000|2020-12-01 05:24:30|608.34|605.84|608.82|606.32|608.82|606.32|608.27|605.77|10
1606800280000|2020-12-01 05:24:40|608.81|606.31|608.91|606.41|608.98|606.48|608.72|606.22|21
1606800290000|2020-12-01 05:24:50|608.9|606.4|608.69|606.19|608.9|606.4|608.69|606.19|20
1606800300000|2020-12-01 05:25:00|608.7|606.2|608.59|606.09|608.7|606.2|608.59|606.09|12
1606800310000|2020-12-01 05:25:10|608.57|606.07|608.45|605.95|608.57|606.07|608.45|605.95|22
1606800320000|2020-12-01 05:25:20|608.46|605.96|608.45|605.95|608.49|605.99|608.44|605.94|20
1606800330000|2020-12-01 05:25:30|608.47|605.97|608.73|606.23|608.73|606.23|608.42|605.92|19
1606800340000|2020-12-01 05:25:40|608.74|606.24|608.78|606.28|608.83|606.33|608.74|606.24|23
1606800350000|2020-12-01 05:25:50|608.77|606.27|608.87|606.37|608.87|606.37|608.77|606.27|16
1606800360000|2020-12-01 05:26:00|608.86|606.36|608.88|606.38|608.88|606.38|608.85|606.35|13
1606800370000|2020-12-01 05:26:10|608.87|606.37|608.89|606.39|608.9|606.4|608.85|606.35|23
1606800380000|2020-12-01 05:26:20|608.88|606.38|608.78|606.28|608.88|606.38|608.77|606.27|23
1606800390000|2020-12-01 05:26:30|608.75|606.25|608.55|606.05|608.75|606.25|608.5|606|25
1606800400000|2020-12-01 05:26:40|608.56|606.06|608.54|606.04|608.59|606.09|608.52|606.02|24
1606800410000|2020-12-01 05:26:50|608.55|606.05|608.51|606.01|608.55|606.05|608.45|605.95|26
1606800420000|2020-12-01 05:27:00|608.48|605.98|608.44|605.94|608.48|605.98|608.39|605.89|20
1606800430000|2020-12-01 05:27:10|608.43|605.93|608.47|605.97|608.47|605.97|608.37|605.87|22
1606800440000|2020-12-01 05:27:20|608.45|605.95|608.34|605.84|608.46|605.96|608.32|605.82|22
1606800450000|2020-12-01 05:27:30|608.33|605.83|608.28|605.78|608.33|605.83|608.26|605.76|16
1606800460000|2020-12-01 05:27:40|608.31|605.81|608.31|605.81|608.35|605.85|608.28|605.78|16
1606800470000|2020-12-01 05:27:50|608.3|605.8|608.48|605.98|608.51|606.01|608.3|605.8|20
1606800480000|2020-12-01 05:28:00|608.46|605.96|608.36|605.86|608.46|605.96|608.36|605.86|13
1606800490000|2020-12-01 05:28:10|608.34|605.84|608.4|605.9|608.41|605.91|608.34|605.84|13
1606800500000|2020-12-01 05:28:20|608.39|605.89|608.42|605.92|608.46|605.96|608.35|605.85|23
1606800510000|2020-12-01 05:28:30|608.45|605.95|608.61|606.11|608.61|606.11|608.22|605.72|18
1606800520000|2020-12-01 05:28:40|608.58|606.08|608.76|606.26|608.88|606.38|608.57|606.07|18
1606800530000|2020-12-01 05:28:50|608.75|606.25|608.73|606.23|608.77|606.27|608.61|606.11|22
1606800540000|2020-12-01 05:29:00|608.72|606.22|608.75|606.25|608.76|606.26|608.7|606.2|6
1606800550000|2020-12-01 05:29:10|608.74|606.24|608.82|606.32|608.82|606.32|608.71|606.21|16
1606800560000|2020-12-01 05:29:20|608.83|606.33|608.93|606.43|608.93|606.43|608.83|606.33|20
1606800570000|2020-12-01 05:29:30|608.92|606.42|609.07|606.57|609.07|606.57|608.91|606.41|23
1606800580000|2020-12-01 05:29:40|609.05|606.55|609.02|606.52|609.05|606.55|609.01|606.51|7
1606800590000|2020-12-01 05:29:50|609.01|606.51|609.02|606.52|609.02|606.52|609.01|606.51|6
1606800600000|2020-12-01 05:30:00|609.01|606.51|608.9|606.4|609.02|606.52|608.9|606.4|19
1606800610000|2020-12-01 05:30:10|608.84|606.34|608.91|606.41|608.93|606.43|608.81|606.31|21
1606800620000|2020-12-01 05:30:20|608.92|606.42|608.94|606.44|608.95|606.45|608.92|606.42|12
1606800630000|2020-12-01 05:30:30|608.93|606.43|608.93|606.43|608.93|606.43|608.92|606.42|11
1606800640000|2020-12-01 05:30:40|608.92|606.42|608.76|606.26|608.92|606.42|608.76|606.26|18
1606800650000|2020-12-01 05:30:50|608.77|606.27|608.87|606.37|608.87|606.37|608.74|606.24|19
1606800660000|2020-12-01 05:31:00|608.86|606.36|608.81|606.31|608.86|606.36|608.81|606.31|13
1606800670000|2020-12-01 05:31:10|608.82|606.32|608.88|606.38|608.95|606.45|608.81|606.31|23
1606800680000|2020-12-01 05:31:20|608.89|606.39|608.92|606.42|608.92|606.42|608.88|606.38|9
1606800690000|2020-12-01 05:31:30|608.91|606.41|608.92|606.42|608.93|606.43|608.91|606.41|4
1606800700000|2020-12-01 05:31:40|608.9|606.4|608.96|606.46|608.97|606.47|608.9|606.4|13
1606800710000|2020-12-01 05:31:50|609|606.5|609.01|606.51|609.02|606.52|609|606.5|4
1606800720000|2020-12-01 05:32:00|609|606.5|609.06|606.56|609.06|606.56|609|606.5|6
1606800730000|2020-12-01 05:32:10|609.05|606.55|609.02|606.52|609.12|606.62|609.01|606.51|24
1606800740000|2020-12-01 05:32:20|609.01|606.51|609.05|606.55|609.07|606.57|609.01|606.51|12
1606800750000|2020-12-01 05:32:30|609.04|606.54|609.06|606.56|609.1|606.6|609.04|606.54|18
1606800760000|2020-12-01 05:32:40|609.07|606.57|608.92|606.42|609.07|606.57|608.91|606.41|14
1606800770000|2020-12-01 05:32:50|608.94|606.44|609|606.5|609.01|606.51|608.94|606.44|17
1606800780000|2020-12-01 05:33:00|609.01|606.51|608.99|606.49|609.02|606.52|608.98|606.48|15
1606800790000|2020-12-01 05:33:10|608.97|606.47|608.97|606.47|609.03|606.53|608.95|606.45|18
1606800800000|2020-12-01 05:33:20|608.96|606.46|608.96|606.46|609|606.5|608.95|606.45|14
1606800810000|2020-12-01 05:33:30|608.95|606.45|609.01|606.51|609.01|606.51|608.95|606.45|12
1606800820000|2020-12-01 05:33:40|608.98|606.48|608.92|606.42|609|606.5|608.88|606.38|18
1606800830000|2020-12-01 05:33:50|608.93|606.43|608.87|606.37|608.93|606.43|608.87|606.37|10
1606800840000|2020-12-01 05:34:00|608.88|606.38|608.89|606.39|608.9|606.4|608.79|606.29|14
1606800850000|2020-12-01 05:34:10|608.88|606.38|608.76|606.26|608.88|606.38|608.76|606.26|19
1606800860000|2020-12-01 05:34:20|608.77|606.27|608.5|606|608.8|606.3|608.48|605.98|27
1606800870000|2020-12-01 05:34:30|608.52|606.02|608.48|605.98|608.52|606.02|608.48|605.98|8
1606800880000|2020-12-01 05:34:40|608.5|606|608.49|605.99|608.5|606|608.46|605.96|18
1606800890000|2020-12-01 05:34:50|608.47|605.97|608.45|605.95|608.49|605.99|608.36|605.86|18
1606800900000|2020-12-01 05:35:00|608.44|605.94|608.46|605.96|608.46|605.96|608.41|605.91|24
1606800910000|2020-12-01 05:35:10|608.45|605.95|608.32|605.82|608.45|605.95|608.3|605.8|29
1606800920000|2020-12-01 05:35:20|608.31|605.81|608.34|605.84|608.37|605.87|608.31|605.81|18
1606800930000|2020-12-01 05:35:30|608.35|605.85|608.41|605.91|608.42|605.92|608.34|605.84|23
1606800940000|2020-12-01 05:35:40|608.4|605.9|608.41|605.91|608.5|606|608.4|605.9|9
1606800950000|2020-12-01 05:35:50|608.38|605.88|608.56|606.06|608.56|606.06|608.38|605.88|8
1606800960000|2020-12-01 05:36:00|608.55|606.05|608.48|605.98|608.55|606.05|608.48|605.98|13
1606800970000|2020-12-01 05:36:10|608.5|606|608.46|605.96|608.5|606|608.41|605.91|23
1606800980000|2020-12-01 05:36:20|608.45|605.95|608.06|605.56|608.46|605.96|608.05|605.55|23
1606800990000|2020-12-01 05:36:30|608.07|605.57|608.18|605.68|608.19|605.69|608.06|605.56|24
1606801000000|2020-12-01 05:36:40|608.17|605.67|608.26|605.76|608.26|605.76|608.1|605.6|13
1606801010000|2020-12-01 05:36:50|608.23|605.73|608.15|605.65|608.25|605.75|608.15|605.65|20
1606801020000|2020-12-01 05:37:00|608.13|605.63|608.13|605.63|608.13|605.63|608.11|605.61|11
1606801030000|2020-12-01 05:37:10|608.12|605.62|608.15|605.65|608.15|605.65|608.12|605.62|11
1606801040000|2020-12-01 05:37:20|608.13|605.63|608.13|605.63|608.16|605.66|608.12|605.62|18
1606801050000|2020-12-01 05:37:30|608.21|605.71|608.2|605.7|608.21|605.71|608.14|605.64|11
1606801060000|2020-12-01 05:37:40|608.21|605.71|608.23|605.73|608.23|605.73|608.21|605.71|6
1606801070000|2020-12-01 05:37:50|608.24|605.74|608.26|605.76|608.26|605.76|608.23|605.73|6
1606801080000|2020-12-01 05:38:00|608.25|605.75|608.41|605.91|608.41|605.91|608.23|605.73|14
1606801090000|2020-12-01 05:38:10|608.42|605.92|608.39|605.89|608.56|606.06|608.39|605.89|27
1606801100000|2020-12-01 05:38:20|608.45|605.95|608.35|605.85|608.46|605.96|608.34|605.84|31
1606801110000|2020-12-01 05:38:30|608.38|605.88|608.16|605.66|608.44|605.94|608.11|605.61|22
1606801120000|2020-12-01 05:38:40|608.13|605.63|608.17|605.67|608.2|605.7|608.07|605.57|22
1606801130000|2020-12-01 05:38:50|608.16|605.66|608.23|605.73|608.23|605.73|608.14|605.64|17
1606801140000|2020-12-01 05:39:00|608.14|605.64|608.1|605.6|608.2|605.7|608.05|605.55|22
1606801150000|2020-12-01 05:39:10|608.09|605.59|607.89|605.39|608.1|605.6|607.88|605.38|19
1606801160000|2020-12-01 05:39:20|607.91|605.41|607.9|605.4|607.92|605.42|607.7|605.2|25
1606801170000|2020-12-01 05:39:30|607.88|605.38|607.86|605.36|607.89|605.39|607.81|605.31|23
1606801180000|2020-12-01 05:39:40|607.87|605.37|607.67|605.17|607.91|605.41|607.66|605.16|16
1606801190000|2020-12-01 05:39:50|607.66|605.16|607.65|605.15|607.67|605.17|607.64|605.14|11
1606801200000|2020-12-01 05:40:00|607.64|605.14|607.61|605.11|607.64|605.14|607.53|605.03|18
1606801210000|2020-12-01 05:40:10|607.62|605.12|607.62|605.12|607.66|605.16|607.62|605.12|11
1606801220000|2020-12-01 05:40:20|607.63|605.13|607.53|605.03|607.64|605.14|607.53|605.03|21
1606801230000|2020-12-01 05:40:30|607.55|605.05|607.84|605.34|607.88|605.38|607.53|605.03|22
1606801240000|2020-12-01 05:40:40|607.86|605.36|607.92|605.42|607.93|605.43|607.86|605.36|14
1606801250000|2020-12-01 05:40:50|607.98|605.48|607.97|605.47|607.99|605.49|607.96|605.46|19
1606801260000|2020-12-01 05:41:00|607.98|605.48|608.23|605.73|608.24|605.74|607.97|605.47|24
1606801270000|2020-12-01 05:41:10|608.22|605.72|608.36|605.86|608.41|605.91|608.2|605.7|19
1606801280000|2020-12-01 05:41:20|608.31|605.81|608.31|605.81|608.4|605.9|608.31|605.81|9
1606801290000|2020-12-01 05:41:30|608.3|605.8|608.33|605.83|608.33|605.83|608.28|605.78|9
1606801300000|2020-12-01 05:41:40|608.31|605.81|608.51|606.01|608.52|606.02|608.31|605.81|13
1606801310000|2020-12-01 05:41:50|608.52|606.02|608.49|605.99|608.52|606.02|608.49|605.99|5
1606801320000|2020-12-01 05:42:00|608.5|606|608.44|605.94|608.52|606.02|608.43|605.93|6
1606801330000|2020-12-01 05:42:10|608.42|605.92|608.4|605.9|608.42|605.92|608.36|605.86|20
1606801340000|2020-12-01 05:42:20|608.39|605.89|608.26|605.76|608.39|605.89|608.25|605.75|18
1606801350000|2020-12-01 05:42:30|608.27|605.77|608.24|605.74|608.27|605.77|608.21|605.71|4
1606801360000|2020-12-01 05:42:40|608.25|605.75|608.18|605.68|608.33|605.83|608.18|605.68|18
1606801370000|2020-12-01 05:42:50|608.17|605.67|608.18|605.68|608.19|605.69|608.17|605.67|10
1606801380000|2020-12-01 05:43:00|608.17|605.67|608.16|605.66|608.17|605.67|608.14|605.64|12
1606801390000|2020-12-01 05:43:10|608.17|605.67|608.1|605.6|608.18|605.68|608.09|605.59|14
1606801400000|2020-12-01 05:43:20|608.11|605.61|608.15|605.65|608.19|605.69|608.1|605.6|17
1606801410000|2020-12-01 05:43:30|608.14|605.64|608.11|605.61|608.14|605.64|608.11|605.61|6
1606801420000|2020-12-01 05:43:40|608.1|605.6|608.09|605.59|608.12|605.62|608.09|605.59|7
1606801430000|2020-12-01 05:43:50|608.1|605.6|608.12|605.62|608.12|605.62|608.08|605.58|19
1606801440000|2020-12-01 05:44:00|608.11|605.61|607.99|605.49|608.12|605.62|607.91|605.41|18
1606801450000|2020-12-01 05:44:10|607.96|605.46|607.9|605.4|607.97|605.47|607.9|605.4|25
1606801460000|2020-12-01 05:44:20|607.91|605.41|607.88|605.38|607.94|605.44|607.88|605.38|16
1606801470000|2020-12-01 05:44:30|607.89|605.39|607.55|605.05|607.89|605.39|607.55|605.05|20
1606801480000|2020-12-01 05:44:40|607.54|605.04|607.47|604.97|607.54|605.04|607.46|604.96|13
1606801490000|2020-12-01 05:44:50|607.48|604.98|607.48|604.98|607.48|604.98|607.48|604.98|1
1606801500000|2020-12-01 05:45:00|607.49|604.99|607.44|604.94|607.49|604.99|607.44|604.94|12
1606801510000|2020-12-01 05:45:10|607.45|604.95|607.61|605.11|607.61|605.11|607.45|604.95|18
1606801520000|2020-12-01 05:45:20|607.62|605.12|607.52|605.02|607.62|605.12|607.52|605.02|15
1606801530000|2020-12-01 05:45:30|607.53|605.03|607.47|604.97|607.61|605.11|607.41|604.91|26
1606801540000|2020-12-01 05:45:40|607.46|604.96|607.57|605.07|607.64|605.14|607.45|604.95|21
1606801550000|2020-12-01 05:45:50|607.56|605.06|607.55|605.05|607.57|605.07|607.52|605.02|12
1606801560000|2020-12-01 05:46:00|607.54|605.04|607.48|604.98|607.56|605.06|607.48|604.98|11
1606801570000|2020-12-01 05:46:10|607.5|605|607.64|605.14|607.67|605.17|607.48|604.98|18
1606801580000|2020-12-01 05:46:20|607.66|605.16|607.97|605.47|608.03|605.53|607.66|605.16|25
1606801590000|2020-12-01 05:46:30|607.96|605.46|607.78|605.28|607.96|605.46|607.77|605.27|24
1606801600000|2020-12-01 05:46:40|607.79|605.29|607.91|605.41|607.96|605.46|607.78|605.28|18
1606801610000|2020-12-01 05:46:50|607.89|605.39|607.78|605.28|607.89|605.39|607.78|605.28|18
1606801620000|2020-12-01 05:47:00|607.77|605.27|607.91|605.41|607.91|605.41|607.77|605.27|25
1606801630000|2020-12-01 05:47:10|607.9|605.4|607.84|605.34|607.92|605.42|607.81|605.31|19
1606801640000|2020-12-01 05:47:20|607.82|605.32|607.88|605.38|607.88|605.38|607.8|605.3|14
1606801650000|2020-12-01 05:47:30|607.87|605.37|607.85|605.35|607.89|605.39|607.84|605.34|13
1606801660000|2020-12-01 05:47:40|607.84|605.34|607.65|605.15|607.85|605.35|607.62|605.12|24
1606801670000|2020-12-01 05:47:50|607.64|605.14|607.65|605.15|607.73|605.23|607.64|605.14|20
1606801680000|2020-12-01 05:48:00|607.64|605.14|607.86|605.36|607.94|605.44|607.64|605.14|29
1606801690000|2020-12-01 05:48:10|607.87|605.37|607.74|605.24|607.87|605.37|607.74|605.24|23
1606801700000|2020-12-01 05:48:20|607.75|605.25|607.8|605.3|607.82|605.32|607.75|605.25|20
1606801710000|2020-12-01 05:48:30|607.81|605.31|607.75|605.25|607.81|605.31|607.72|605.22|19
1606801720000|2020-12-01 05:48:40|607.76|605.26|607.76|605.26|607.76|605.26|607.74|605.24|8
1606801730000|2020-12-01 05:48:50|607.8|605.3|607.95|605.45|607.96|605.46|607.8|605.3|22
1606801740000|2020-12-01 05:49:00|607.94|605.44|607.91|605.41|607.99|605.49|607.86|605.36|21
1606801750000|2020-12-01 05:49:10|607.9|605.4|608.18|605.68|608.2|605.7|607.9|605.4|26
1606801760000|2020-12-01 05:49:20|608.2|605.7|608.04|605.54|608.22|605.72|607.86|605.36|21
1606801770000|2020-12-01 05:49:30|608.03|605.53|608.05|605.55|608.06|605.56|608.03|605.53|19
1606801780000|2020-12-01 05:49:40|608.04|605.54|608.06|605.56|608.08|605.58|608.04|605.54|20
1606801790000|2020-12-01 05:49:50|608.07|605.57|608.14|605.64|608.15|605.65|608.05|605.55|19
1606801800000|2020-12-01 05:50:00|608.11|605.61|608.27|605.77|608.29|605.79|608.11|605.61|16
1606801810000|2020-12-01 05:50:10|608.29|605.79|608.29|605.79|608.29|605.79|608.26|605.76|5
1606801820000|2020-12-01 05:50:20|608.26|605.76|608.29|605.79|608.29|605.79|608.26|605.76|7
1606801830000|2020-12-01 05:50:30|608.28|605.78|608.3|605.8|608.32|605.82|608.21|605.71|17
1606801840000|2020-12-01 05:50:40|608.32|605.82|608.39|605.89|608.39|605.89|608.32|605.82|14
1606801850000|2020-12-01 05:50:50|608.37|605.87|608.38|605.88|608.38|605.88|608.37|605.87|4
1606801860000|2020-12-01 05:51:00|608.39|605.89|608.49|605.99|608.5|606|608.37|605.87|14
1606801870000|2020-12-01 05:51:10|608.47|605.97|608.62|606.12|608.62|606.12|608.45|605.95|14
1606801880000|2020-12-01 05:51:20|608.6|606.1|608.71|606.21|608.72|606.22|608.58|606.08|10
1606801890000|2020-12-01 05:51:30|608.72|606.22|608.73|606.23|608.75|606.25|608.71|606.21|4
1606801900000|2020-12-01 05:51:40|608.74|606.24|608.81|606.31|608.86|606.36|608.73|606.23|19
1606801910000|2020-12-01 05:51:50|608.78|606.28|608.97|606.47|608.98|606.48|608.77|606.27|28
1606801920000|2020-12-01 05:52:00|608.98|606.48|608.97|606.47|608.99|606.49|608.88|606.38|23
1606801930000|2020-12-01 05:52:10|608.96|606.46|608.99|606.49|608.99|606.49|608.93|606.43|23
1606801940000|2020-12-01 05:52:20|608.96|606.46|609.05|606.55|609.05|606.55|608.96|606.46|17
1606801950000|2020-12-01 05:52:30|609.06|606.56|609.03|606.53|609.06|606.56|608.93|606.43|29
1606801960000|2020-12-01 05:52:40|608.99|606.49|608.98|606.48|609|606.5|608.98|606.48|8
1606801970000|2020-12-01 05:52:50|608.97|606.47|609.01|606.51|609.01|606.51|608.96|606.46|17
1606801980000|2020-12-01 05:53:00|609.05|606.55|609.06|606.56|609.11|606.61|609.04|606.54|17
1606801990000|2020-12-01 05:53:10|609.03|606.53|609.21|606.71|609.22|606.72|609|606.5|21
1606802000000|2020-12-01 05:53:20|609.22|606.72|609.27|606.77|609.27|606.77|609.22|606.72|5
1606802010000|2020-12-01 05:53:30|609.31|606.81|609.31|606.81|609.33|606.83|609.24|606.74|12
1606802020000|2020-12-01 05:53:40|609.29|606.79|609.37|606.87|609.37|606.87|609.24|606.74|10
1606802030000|2020-12-01 05:53:50|609.34|606.84|609.44|606.94|609.58|607.08|609.14|606.64|23
1606802040000|2020-12-01 05:54:00|609.37|606.87|609.5|607|609.55|607.05|609.37|606.87|17
1606802050000|2020-12-01 05:54:10|609.49|606.99|609.46|606.96|609.61|607.11|609.46|606.96|17
1606802060000|2020-12-01 05:54:20|609.47|606.97|609.46|606.96|609.63|607.13|609.46|606.96|13
1606802070000|2020-12-01 05:54:30|609.43|606.93|609.46|606.96|609.51|607.01|609.43|606.93|12
1606802080000|2020-12-01 05:54:40|609.44|606.94|609.58|607.08|609.58|607.08|609.43|606.93|21
1606802090000|2020-12-01 05:54:50|609.54|607.04|609.6|607.1|609.6|607.1|609.48|606.98|14
1606802100000|2020-12-01 05:55:00|609.58|607.08|609.73|607.23|609.75|607.25|609.58|607.08|10
1606802110000|2020-12-01 05:55:10|609.75|607.25|609.74|607.24|609.77|607.27|609.62|607.12|20
1606802120000|2020-12-01 05:55:20|609.69|607.19|609.71|607.21|609.77|607.27|609.68|607.18|19
1606802130000|2020-12-01 05:55:30|609.73|607.23|609.73|607.23|609.76|607.26|609.69|607.19|11
1606802140000|2020-12-01 05:55:40|609.69|607.19|609.71|607.21|609.87|607.37|609.68|607.18|31
1606802150000|2020-12-01 05:55:50|609.7|607.2|609.73|607.23|609.75|607.25|609.64|607.14|25
1606802160000|2020-12-01 05:56:00|609.74|607.24|609.54|607.04|609.75|607.25|609.53|607.03|26
1606802170000|2020-12-01 05:56:10|609.56|607.06|609.63|607.13|609.63|607.13|609.49|606.99|22
1606802180000|2020-12-01 05:56:20|609.64|607.14|609.72|607.22|609.74|607.24|609.63|607.13|24
1606802190000|2020-12-01 05:56:30|609.73|607.23|609.6|607.1|609.73|607.23|609.58|607.08|25
1606802200000|2020-12-01 05:56:40|609.59|607.09|609.61|607.11|609.64|607.14|609.51|607.01|23
1606802210000|2020-12-01 05:56:50|609.51|607.01|609.65|607.15|609.69|607.19|609.51|607.01|22
1606802220000|2020-12-01 05:57:00|609.64|607.14|609.74|607.24|609.75|607.25|609.64|607.14|28
1606802230000|2020-12-01 05:57:10|609.73|607.23|609.71|607.21|609.74|607.24|609.68|607.18|29
1606802240000|2020-12-01 05:57:20|609.69|607.19|609.7|607.2|609.71|607.21|609.67|607.17|15
1606802250000|2020-12-01 05:57:30|609.68|607.18|609.7|607.2|609.71|607.21|609.68|607.18|8
1606802260000|2020-12-01 05:57:40|609.66|607.16|609.66|607.16|609.66|607.16|609.55|607.05|29
1606802270000|2020-12-01 05:57:50|609.68|607.18|609.7|607.2|609.71|607.21|609.63|607.13|15
1606802280000|2020-12-01 05:58:00|609.66|607.16|609.63|607.13|609.66|607.16|609.63|607.13|12
1606802290000|2020-12-01 05:58:10|609.64|607.14|609.67|607.17|609.68|607.18|609.63|607.13|11
1606802300000|2020-12-01 05:58:20|609.68|607.18|609.78|607.28|609.78|607.28|609.65|607.15|24
1606802310000|2020-12-01 05:58:30|609.77|607.27|609.91|607.41|609.92|607.42|609.77|607.27|15
1606802320000|2020-12-01 05:58:40|609.92|607.42|609.81|607.31|609.94|607.44|609.79|607.29|18
1606802330000|2020-12-01 05:58:50|609.79|607.29|609.76|607.26|609.86|607.36|609.75|607.25|19
1606802340000|2020-12-01 05:59:00|609.78|607.28|609.86|607.36|609.87|607.37|609.77|607.27|19
1606802350000|2020-12-01 05:59:10|609.84|607.34|609.75|607.25|609.84|607.34|609.74|607.24|22
1606802360000|2020-12-01 05:59:20|609.77|607.27|609.76|607.26|609.83|607.33|609.75|607.25|19
1606802370000|2020-12-01 05:59:30|609.78|607.28|609.81|607.31|609.82|607.32|609.67|607.17|22
1606802380000|2020-12-01 05:59:40|609.77|607.27|609.78|607.28|609.81|607.31|609.72|607.22|14
1606802390000|2020-12-01 05:59:50|609.77|607.27|609.7|607.2|609.77|607.27|609.7|607.2|15
1606802400000|2020-12-01 06:00:00|609.72|607.22|609.73|607.23|609.73|607.23|609.7|607.2|18
1606802410000|2020-12-01 06:00:10|609.72|607.22|609.72|607.22|609.75|607.25|609.7|607.2|24
1606802420000|2020-12-01 06:00:20|609.73|607.23|609.71|607.21|609.75|607.25|609.71|607.21|13
1606802430000|2020-12-01 06:00:30|609.73|607.23|609.75|607.25|609.78|607.28|609.73|607.23|24
1606802440000|2020-12-01 06:00:40|609.73|607.23|609.52|607.02|609.74|607.24|609.52|607.02|25
1606802450000|2020-12-01 06:00:50|609.51|607.01|609.47|606.97|609.52|607.02|609.46|606.96|16
1606802460000|2020-12-01 06:01:00|609.48|606.98|609.56|607.06|609.57|607.07|609.48|606.98|13
1606802470000|2020-12-01 06:01:10|609.57|607.07|609.6|607.1|609.64|607.14|609.56|607.06|17
1606802480000|2020-12-01 06:01:20|609.58|607.08|609.59|607.09|609.61|607.11|609.58|607.08|16
1606802490000|2020-12-01 06:01:30|609.58|607.08|609.58|607.08|609.59|607.09|609.57|607.07|17
1606802500000|2020-12-01 06:01:40|609.57|607.07|609.4|606.9|609.57|607.07|609.38|606.88|24
1606802510000|2020-12-01 06:01:50|609.39|606.89|609.37|606.87|609.43|606.93|609.36|606.86|21
1606802520000|2020-12-01 06:02:00|609.38|606.88|609.39|606.89|609.4|606.9|609.36|606.86|20
1606802530000|2020-12-01 06:02:10|609.37|606.87|609.46|606.96|609.52|607.02|609.37|606.87|28
1606802540000|2020-12-01 06:02:20|609.48|606.98|609.37|606.87|609.48|606.98|609.37|606.87|20
1606802550000|2020-12-01 06:02:30|609.36|606.86|609.37|606.87|609.37|606.87|609.36|606.86|2
1606802560000|2020-12-01 06:02:40|609.36|606.86|609.34|606.84|609.36|606.86|609.34|606.84|5
1606802570000|2020-12-01 06:02:50|609.26|606.76|609.21|606.71|609.26|606.76|609.2|606.7|14
1606802580000|2020-12-01 06:03:00|609.15|606.65|609.15|606.65|609.16|606.66|609.14|606.64|9
1606802590000|2020-12-01 06:03:10|609.16|606.66|609.33|606.83|609.33|606.83|609.01|606.51|13
1606802600000|2020-12-01 06:03:20|609.36|606.86|609.45|606.95|609.48|606.98|609.35|606.85|19
1606802610000|2020-12-01 06:03:30|609.44|606.94|609.34|606.84|609.45|606.95|609.26|606.76|14
1606802620000|2020-12-01 06:03:40|609.33|606.83|609.44|606.94|609.52|607.02|609.31|606.81|23
1606802630000|2020-12-01 06:03:50|609.43|606.93|609.46|606.96|609.53|607.03|609.43|606.93|24
1606802640000|2020-12-01 06:04:00|609.43|606.93|609.57|607.07|609.57|607.07|609.31|606.81|24
1606802650000|2020-12-01 06:04:10|609.56|607.06|609.57|607.07|609.61|607.11|609.56|607.06|13
1606802660000|2020-12-01 06:04:20|609.59|607.09|609.66|607.16|609.7|607.2|609.56|607.06|12
1606802670000|2020-12-01 06:04:30|609.65|607.15|609.68|607.18|609.69|607.19|609.63|607.13|24
1606802680000|2020-12-01 06:04:40|609.69|607.19|609.76|607.26|609.76|607.26|609.69|607.19|14
1606802690000|2020-12-01 06:04:50|609.77|607.27|609.76|607.26|609.77|607.27|609.75|607.25|13
1606802700000|2020-12-01 06:05:00|609.79|607.29|609.59|607.09|609.8|607.3|609.59|607.09|15
1606802710000|2020-12-01 06:05:10|609.6|607.1|609.68|607.18|609.69|607.19|609.56|607.06|23
1606802720000|2020-12-01 06:05:20|609.67|607.17|609.66|607.16|609.71|607.21|609.64|607.14|20
1606802730000|2020-12-01 06:05:30|609.67|607.17|609.6|607.1|609.67|607.17|609.59|607.09|23
1606802740000|2020-12-01 06:05:40|609.59|607.09|609.61|607.11|609.62|607.12|609.58|607.08|21
1606802750000|2020-12-01 06:05:50|609.62|607.12|609.62|607.12|609.62|607.12|609.61|607.11|17
1606802760000|2020-12-01 06:06:00|609.64|607.14|609.67|607.17|609.68|607.18|609.64|607.14|13
1606802770000|2020-12-01 06:06:10|609.68|607.18|609.67|607.17|609.68|607.18|609.66|607.16|4
1606802780000|2020-12-01 06:06:20|609.71|607.21|609.71|607.21|609.72|607.22|609.7|607.2|6
1606802790000|2020-12-01 06:06:30|609.7|607.2|609.7|607.2|609.71|607.21|609.69|607.19|20
1606802800000|2020-12-01 06:06:40|609.69|607.19|610.02|607.52|610.02|607.52|609.69|607.19|19
1606802810000|2020-12-01 06:06:50|610.01|607.51|610|607.5|610.01|607.51|609.97|607.47|10
1606802820000|2020-12-01 06:07:00|610.02|607.52|609.99|607.49|610.02|607.52|609.99|607.49|9
1606802830000|2020-12-01 06:07:10|610|607.5|609.97|607.47|610|607.5|609.96|607.46|15
1606802840000|2020-12-01 06:07:20|609.98|607.48|609.95|607.45|609.98|607.48|609.93|607.43|20
1606802850000|2020-12-01 06:07:30|609.94|607.44|609.91|607.41|609.95|607.45|609.89|607.39|21
1606802860000|2020-12-01 06:07:40|609.9|607.4|609.87|607.37|609.91|607.41|609.85|607.35|11
1606802870000|2020-12-01 06:07:50|609.86|607.36|609.82|607.32|609.89|607.39|609.82|607.32|18
1606802880000|2020-12-01 06:08:00|609.83|607.33|609.86|607.36|609.86|607.36|609.8|607.3|22
1606802890000|2020-12-01 06:08:10|609.85|607.35|609.86|607.36|609.86|607.36|609.83|607.33|19
1606802900000|2020-12-01 06:08:20|609.85|607.35|609.86|607.36|609.86|607.36|609.84|607.34|7
1606802910000|2020-12-01 06:08:30|609.85|607.35|609.93|607.43|609.98|607.48|609.84|607.34|21
1606802920000|2020-12-01 06:08:40|609.94|607.44|609.93|607.43|609.95|607.45|609.92|607.42|6
1606802930000|2020-12-01 06:08:50|609.94|607.44|609.95|607.45|609.99|607.49|609.9|607.4|29
1606802940000|2020-12-01 06:09:00|609.97|607.47|610|607.5|610.05|607.55|609.97|607.47|16
1606802950000|2020-12-01 06:09:10|609.98|607.48|610.06|607.56|610.06|607.56|609.96|607.46|20
1606802960000|2020-12-01 06:09:20|610.05|607.55|610.36|607.86|610.46|607.96|610.02|607.52|21
1606802970000|2020-12-01 06:09:30|610.41|607.91|610.97|608.47|611.04|608.54|610.41|607.91|25
1606802980000|2020-12-01 06:09:40|610.96|608.46|611.49|608.99|611.49|608.99|610.96|608.46|15
1606802990000|2020-12-01 06:09:50|611.44|608.94|611.54|609.04|611.74|609.24|611.41|608.91|26
1606803000000|2020-12-01 06:10:00|611.49|608.99|612.11|609.61|612.11|609.61|611.48|608.98|22
1606803010000|2020-12-01 06:10:10|612.07|609.57|612.14|609.64|612.39|609.89|611.79|609.29|29
1606803020000|2020-12-01 06:10:20|612.18|609.68|612.58|610.08|612.58|610.08|612.08|609.58|24
1606803030000|2020-12-01 06:10:30|612.49|609.99|612.82|610.32|612.88|610.38|612.49|609.99|21
1606803040000|2020-12-01 06:10:40|612.88|610.38|613.06|610.56|613.06|610.56|612.71|610.21|25
1606803050000|2020-12-01 06:10:50|613.07|610.57|613.45|610.95|613.57|611.07|613.02|610.52|19
1606803060000|2020-12-01 06:11:00|613.44|610.94|613.21|610.71|613.44|610.94|613.06|610.56|32
1606803070000|2020-12-01 06:11:10|613.32|610.82|613.26|610.76|613.32|610.82|613.19|610.69|31
1606803080000|2020-12-01 06:11:20|613.24|610.74|613.45|610.95|613.45|610.95|613.19|610.69|24
1606803090000|2020-12-01 06:11:30|613.39|610.89|613.46|610.96|613.54|611.04|613.31|610.81|24
1606803100000|2020-12-01 06:11:40|613.45|610.95|613.51|611.01|613.51|611.01|613.44|610.94|20
1606803110000|2020-12-01 06:11:50|613.46|610.96|613.27|610.77|613.53|611.03|613.22|610.72|20
1606803120000|2020-12-01 06:12:00|613.24|610.74|613.3|610.8|613.31|610.81|613.21|610.71|19
1606803130000|2020-12-01 06:12:10|613.29|610.79|613.35|610.85|613.38|610.88|613.24|610.74|29
1606803140000|2020-12-01 06:12:20|613.36|610.86|613.36|610.86|613.38|610.88|613.34|610.84|22
1606803150000|2020-12-01 06:12:30|613.35|610.85|613.31|610.81|613.38|610.88|613.29|610.79|22
1606803160000|2020-12-01 06:12:40|613.28|610.78|613.08|610.58|613.31|610.81|613.05|610.55|26
1606803170000|2020-12-01 06:12:50|613.07|610.57|613.04|610.54|613.11|610.61|613.02|610.52|22
1606803180000|2020-12-01 06:13:00|613.03|610.53|612.74|610.24|613.03|610.53|612.72|610.22|27
1606803190000|2020-12-01 06:13:10|612.73|610.23|612.82|610.32|612.82|610.32|612.59|610.09|24
1606803200000|2020-12-01 06:13:20|612.79|610.29|612.82|610.32|612.92|610.42|612.78|610.28|25
1606803210000|2020-12-01 06:13:30|612.83|610.33|612.78|610.28|612.84|610.34|612.78|610.28|23
1606803220000|2020-12-01 06:13:40|612.88|610.38|612.82|610.32|612.88|610.38|612.8|610.3|21
1606803230000|2020-12-01 06:13:50|612.83|610.33|612.79|610.29|612.85|610.35|612.79|610.29|17
1606803240000|2020-12-01 06:14:00|612.77|610.27|612.62|610.12|612.77|610.27|612.62|610.12|23
1606803250000|2020-12-01 06:14:10|612.61|610.11|612.5|610|612.63|610.13|612.45|609.95|28
1606803260000|2020-12-01 06:14:20|612.44|609.94|612.6|610.1|612.6|610.1|612.42|609.92|28
1606803270000|2020-12-01 06:14:30|612.54|610.04|612.62|610.12|612.62|610.12|612.49|609.99|20
1606803280000|2020-12-01 06:14:40|612.6|610.1|612.95|610.45|612.95|610.45|612.6|610.1|23
1606803290000|2020-12-01 06:14:50|612.94|610.44|612.95|610.45|612.95|610.45|612.82|610.32|13
1606803300000|2020-12-01 06:15:00|612.94|610.44|612.98|610.48|613.07|610.57|612.94|610.44|19
1606803310000|2020-12-01 06:15:10|612.99|610.49|613.07|610.57|613.08|610.58|612.98|610.48|15
1606803320000|2020-12-01 06:15:20|613.06|610.56|613.04|610.54|613.09|610.59|613.02|610.52|21
1606803330000|2020-12-01 06:15:30|613.02|610.52|612.94|610.44|613.05|610.55|612.92|610.42|19
1606803340000|2020-12-01 06:15:40|612.95|610.45|612.97|610.47|612.98|610.48|612.93|610.43|12
1606803350000|2020-12-01 06:15:50|612.93|610.43|612.92|610.42|612.94|610.44|612.91|610.41|8
1606803360000|2020-12-01 06:16:00|612.91|610.41|612.77|610.27|612.93|610.43|612.77|610.27|16
1606803370000|2020-12-01 06:16:10|612.78|610.28|612.5|610|612.78|610.28|612.5|610|22
1606803380000|2020-12-01 06:16:20|612.51|610.01|612.64|610.14|612.7|610.2|612.51|610.01|26
1606803390000|2020-12-01 06:16:30|612.65|610.15|612.69|610.19|612.73|610.23|612.64|610.14|23
1606803400000|2020-12-01 06:16:40|612.67|610.17|612.72|610.22|612.72|610.22|612.6|610.1|14
1606803410000|2020-12-01 06:16:50|612.7|610.2|612.42|609.92|612.73|610.23|612.42|609.92|18
1606803420000|2020-12-01 06:17:00|612.41|609.91|612.14|609.64|612.41|609.91|612.14|609.64|29
1606803430000|2020-12-01 06:17:10|612.12|609.62|612.08|609.58|612.12|609.62|611.9|609.4|23
1606803440000|2020-12-01 06:17:20|612.09|609.59|612.32|609.82|612.32|609.82|612.02|609.52|21
1606803450000|2020-12-01 06:17:30|612.31|609.81|612.35|609.85|612.42|609.92|612.2|609.7|23
1606803460000|2020-12-01 06:17:40|612.34|609.84|612.34|609.84|612.35|609.85|612.27|609.77|19
1606803470000|2020-12-01 06:17:50|612.32|609.82|612.3|609.8|612.32|609.82|612.28|609.78|16
1606803480000|2020-12-01 06:18:00|612.31|609.81|612.05|609.55|612.31|609.81|612.05|609.55|15
1606803490000|2020-12-01 06:18:10|612.06|609.56|611.98|609.48|612.06|609.56|611.95|609.45|19
1606803500000|2020-12-01 06:18:20|611.97|609.47|611.96|609.46|611.98|609.48|611.96|609.46|5
1606803510000|2020-12-01 06:18:30|611.98|609.48|612.03|609.53|612.04|609.54|611.98|609.48|18
1606803520000|2020-12-01 06:18:40|612.04|609.54|612.01|609.51|612.04|609.54|612.01|609.51|3
1606803530000|2020-12-01 06:18:50|611.99|609.49|612|609.5|612.01|609.51|611.99|609.49|4
1606803540000|2020-12-01 06:19:00|612.01|609.51|611.91|609.41|612.04|609.54|611.91|609.41|11
1606803550000|2020-12-01 06:19:10|611.92|609.42|611.95|609.45|611.95|609.45|611.91|609.41|13
1606803560000|2020-12-01 06:19:20|611.98|609.48|611.97|609.47|612|609.5|611.92|609.42|10
1606803570000|2020-12-01 06:19:30|612|609.5|612.05|609.55|612.08|609.58|611.94|609.44|17
1606803580000|2020-12-01 06:19:40|612.08|609.58|612.09|609.59|612.09|609.59|612.05|609.55|11
1606803590000|2020-12-01 06:19:50|612.07|609.57|612.07|609.57|612.1|609.6|612.07|609.57|9
1606803600000|2020-12-01 06:20:00|612.05|609.55|611.77|609.27|612.05|609.55|611.75|609.25|25
1606803610000|2020-12-01 06:20:10|611.78|609.28|611.93|609.43|611.95|609.45|611.77|609.27|22
1606803620000|2020-12-01 06:20:20|611.94|609.44|611.93|609.43|611.96|609.46|611.89|609.39|13
1606803630000|2020-12-01 06:20:30|611.87|609.37|611.76|609.26|611.89|609.39|611.75|609.25|27
1606803640000|2020-12-01 06:20:40|611.75|609.25|611.66|609.16|611.79|609.29|611.66|609.16|17
1606803650000|2020-12-01 06:20:50|611.65|609.15|611.53|609.03|611.66|609.16|611.45|608.95|22
1606803660000|2020-12-01 06:21:00|611.57|609.07|611.8|609.3|611.83|609.33|611.57|609.07|23
1606803670000|2020-12-01 06:21:10|611.81|609.31|611.83|609.33|611.83|609.33|611.8|609.3|15
1606803680000|2020-12-01 06:21:20|611.8|609.3|611.69|609.19|611.86|609.36|611.69|609.19|19
1606803690000|2020-12-01 06:21:30|611.66|609.16|611.62|609.12|611.69|609.19|611.61|609.11|23
1606803700000|2020-12-01 06:21:40|611.58|609.08|611.58|609.08|611.59|609.09|611.55|609.05|17
1606803710000|2020-12-01 06:21:50|611.57|609.07|611.62|609.12|611.62|609.12|611.56|609.06|14
1606803720000|2020-12-01 06:22:00|611.59|609.09|611.59|609.09|611.67|609.17|611.58|609.08|15
1606803730000|2020-12-01 06:22:10|611.61|609.11|611.69|609.19|611.69|609.19|611.61|609.11|4
1606803740000|2020-12-01 06:22:20|611.68|609.18|611.7|609.2|611.72|609.22|611.67|609.17|19
1606803750000|2020-12-01 06:22:30|611.72|609.22|611.69|609.19|611.72|609.22|611.68|609.18|16
1606803760000|2020-12-01 06:22:40|611.76|609.26|611.75|609.25|611.77|609.27|611.74|609.24|10
1606803770000|2020-12-01 06:22:50|611.74|609.24|611.75|609.25|611.75|609.25|611.74|609.24|4
1606803780000|2020-12-01 06:23:00|611.74|609.24|611.5|609|611.75|609.25|611.49|608.99|29
1606803790000|2020-12-01 06:23:10|611.48|608.98|611.22|608.72|611.5|609|611.22|608.72|21
1606803800000|2020-12-01 06:23:20|611.23|608.73|611.11|608.61|611.23|608.73|611.11|608.61|14
1606803810000|2020-12-01 06:23:30|611.09|608.59|611.08|608.58|611.12|608.62|611.05|608.55|27
1606803820000|2020-12-01 06:23:40|611.07|608.57|610.85|608.35|611.07|608.57|610.79|608.29|28
1606803830000|2020-12-01 06:23:50|610.87|608.37|610.97|608.47|611|608.5|610.84|608.34|25
1606803840000|2020-12-01 06:24:00|610.95|608.45|610.91|608.41|611.01|608.51|610.87|608.37|24
1606803850000|2020-12-01 06:24:10|610.88|608.38|610.86|608.36|610.9|608.4|610.85|608.35|21
1606803860000|2020-12-01 06:24:20|610.85|608.35|610.79|608.29|610.87|608.37|610.79|608.29|12
1606803870000|2020-12-01 06:24:30|610.78|608.28|610.78|608.28|610.81|608.31|610.75|608.25|22
1606803880000|2020-12-01 06:24:40|610.74|608.24|610.85|608.35|610.88|608.38|610.74|608.24|15
1606803890000|2020-12-01 06:24:50|610.84|608.34|610.83|608.33|610.84|608.34|610.83|608.33|6
1606803900000|2020-12-01 06:25:00|610.84|608.34|610.82|608.32|610.85|608.35|610.8|608.3|19
1606803910000|2020-12-01 06:25:10|610.83|608.33|610.87|608.37|610.87|608.37|610.8|608.3|8
1606803920000|2020-12-01 06:25:20|610.97|608.47|611.02|608.52|611.05|608.55|610.96|608.46|25
1606803930000|2020-12-01 06:25:30|611.04|608.54|611.08|608.58|611.08|608.58|611.01|608.51|4
1606803940000|2020-12-01 06:25:40|611.1|608.6|611.08|608.58|611.12|608.62|611.04|608.54|12
1606803950000|2020-12-01 06:25:50|611.11|608.61|611.2|608.7|611.22|608.72|611.1|608.6|13
1606803960000|2020-12-01 06:26:00|611.28|608.78|611.4|608.9|611.41|608.91|611.25|608.75|17
1606803970000|2020-12-01 06:26:10|611.39|608.89|611.42|608.92|611.45|608.95|611.39|608.89|20
1606803980000|2020-12-01 06:26:20|611.4|608.9|611.19|608.69|611.4|608.9|611.13|608.63|16
1606803990000|2020-12-01 06:26:30|611.26|608.76|611.2|608.7|611.26|608.76|611.18|608.68|19
1606804000000|2020-12-01 06:26:40|611.19|608.69|611.37|608.87|611.38|608.88|611.19|608.69|14
1606804010000|2020-12-01 06:26:50|611.36|608.86|611.23|608.73|611.36|608.86|611.16|608.66|23
1606804020000|2020-12-01 06:27:00|611.24|608.74|611.07|608.57|611.24|608.74|611.07|608.57|19
1606804030000|2020-12-01 06:27:10|611.13|608.63|611.09|608.59|611.14|608.64|611.05|608.55|16
1606804040000|2020-12-01 06:27:20|611.08|608.58|610.93|608.43|611.1|608.6|610.93|608.43|19
1606804050000|2020-12-01 06:27:30|610.95|608.45|610.88|608.38|610.95|608.45|610.88|608.38|15
1606804060000|2020-12-01 06:27:40|610.89|608.39|610.78|608.28|610.89|608.39|610.78|608.28|6
1606804070000|2020-12-01 06:27:50|610.8|608.3|610.9|608.4|610.9|608.4|610.79|608.29|10
1606804080000|2020-12-01 06:28:00|610.93|608.43|611.01|608.51|611.01|608.51|610.92|608.42|16
1606804090000|2020-12-01 06:28:10|611|608.5|611.08|608.58|611.08|608.58|610.96|608.46|18
1606804100000|2020-12-01 06:28:20|611.07|608.57|611.04|608.54|611.09|608.59|610.99|608.49|18
1606804110000|2020-12-01 06:28:30|611.06|608.56|611.08|608.58|611.12|608.62|611.02|608.52|16
1606804120000|2020-12-01 06:28:40|611.07|608.57|611.03|608.53|611.07|608.57|610.98|608.48|15
1606804130000|2020-12-01 06:28:50|611.04|608.54|611.03|608.53|611.04|608.54|611.02|608.52|14
1606804140000|2020-12-01 06:29:00|611.02|608.52|611.04|608.54|611.05|608.55|611.02|608.52|16
1606804150000|2020-12-01 06:29:10|611.03|608.53|611.05|608.55|611.07|608.57|611.03|608.53|6
1606804160000|2020-12-01 06:29:20|611.07|608.57|611.03|608.53|611.07|608.57|611.02|608.52|4
1606804170000|2020-12-01 06:29:30|611.02|608.52|611.01|608.51|611.02|608.52|611.01|608.51|2
1606804180000|2020-12-01 06:29:40|611|608.5|611.1|608.6|611.1|608.6|611|608.5|21
1606804190000|2020-12-01 06:29:50|611.09|608.59|611.17|608.67|611.18|608.68|611.06|608.56|17
1606804200000|2020-12-01 06:30:00|611.16|608.66|611.3|608.8|611.32|608.82|611.16|608.66|17
1606804210000|2020-12-01 06:30:10|611.32|608.82|611.39|608.89|611.42|608.92|611.32|608.82|22
1606804220000|2020-12-01 06:30:20|611.38|608.88|611.41|608.91|611.45|608.95|611.37|608.87|21
1606804230000|2020-12-01 06:30:30|611.42|608.92|611.6|609.1|611.68|609.18|611.42|608.92|19
1606804240000|2020-12-01 06:30:40|611.62|609.12|611.46|608.96|611.65|609.15|611.43|608.93|25
1606804250000|2020-12-01 06:30:50|611.43|608.93|611.24|608.74|611.43|608.93|611.23|608.73|14
1606804260000|2020-12-01 06:31:00|611.23|608.73|611.1|608.6|611.23|608.73|611.09|608.59|15
1606804270000|2020-12-01 06:31:10|611.13|608.63|611.02|608.52|611.13|608.63|611.01|608.51|12
1606804280000|2020-12-01 06:31:20|611.01|608.51|611.01|608.51|611.01|608.51|611|608.5|3
1606804290000|2020-12-01 06:31:30|611|608.5|610.88|608.38|611.03|608.53|610.88|608.38|19
1606804300000|2020-12-01 06:31:40|610.87|608.37|610.87|608.37|610.89|608.39|610.86|608.36|15
1606804310000|2020-12-01 06:31:50|610.86|608.36|610.79|608.29|610.87|608.37|610.77|608.27|11
1606804320000|2020-12-01 06:32:00|610.8|608.3|610.74|608.24|610.81|608.31|610.74|608.24|29
1606804330000|2020-12-01 06:32:10|610.7|608.2|610.65|608.15|610.73|608.23|610.65|608.15|13
1606804340000|2020-12-01 06:32:20|610.67|608.17|610.64|608.14|610.71|608.21|610.64|608.14|14
1606804350000|2020-12-01 06:32:30|610.66|608.16|610.65|608.15|610.66|608.16|610.62|608.12|20
1606804360000|2020-12-01 06:32:40|610.64|608.14|610.62|608.12|610.65|608.15|610.61|608.11|13
1606804370000|2020-12-01 06:32:50|610.63|608.13|610.64|608.14|610.64|608.14|610.62|608.12|11
1606804380000|2020-12-01 06:33:00|610.65|608.15|610.68|608.18|610.68|608.18|610.64|608.14|12
1606804390000|2020-12-01 06:33:10|610.67|608.17|610.83|608.33|610.85|608.35|610.65|608.15|15
1606804400000|2020-12-01 06:33:20|610.86|608.36|610.93|608.43|610.96|608.46|610.86|608.36|8
1606804410000|2020-12-01 06:33:30|610.94|608.44|610.86|608.36|610.94|608.44|610.83|608.33|13
1606804420000|2020-12-01 06:33:40|610.85|608.35|610.85|608.35|610.88|608.38|610.83|608.33|22
1606804430000|2020-12-01 06:33:50|610.81|608.31|610.83|608.33|610.86|608.36|610.8|608.3|16
1606804440000|2020-12-01 06:34:00|610.84|608.34|610.86|608.36|610.94|608.44|610.84|608.34|24
1606804450000|2020-12-01 06:34:10|610.87|608.37|610.85|608.35|610.88|608.38|610.83|608.33|20
1606804460000|2020-12-01 06:34:20|610.84|608.34|610.81|608.31|610.85|608.35|610.79|608.29|13
1606804470000|2020-12-01 06:34:30|610.8|608.3|610.73|608.23|610.8|608.3|610.72|608.22|9
1606804480000|2020-12-01 06:34:40|610.75|608.25|610.75|608.25|610.75|608.25|610.75|608.25|1
1606804490000|2020-12-01 06:34:50|610.73|608.23|610.72|608.22|610.74|608.24|610.72|608.22|3
1606804500000|2020-12-01 06:35:00|610.74|608.24|610.73|608.23|610.74|608.24|610.72|608.22|6
1606804510000|2020-12-01 06:35:10|610.7|608.2|610.69|608.19|610.74|608.24|610.69|608.19|13
1606804520000|2020-12-01 06:35:20|610.7|608.2|610.66|608.16|610.72|608.22|610.64|608.14|15
1606804530000|2020-12-01 06:35:30|610.63|608.13|610.4|607.9|610.65|608.15|610.31|607.81|22
1606804540000|2020-12-01 06:35:40|610.48|607.98|610.03|607.53|610.48|607.98|610.03|607.53|19
1606804550000|2020-12-01 06:35:50|610.02|607.52|609.93|607.43|610.05|607.55|609.92|607.42|17
1606804560000|2020-12-01 06:36:00|609.94|607.44|609.96|607.46|609.96|607.46|609.93|607.43|15
1606804570000|2020-12-01 06:36:10|609.95|607.45|609.95|607.45|609.96|607.46|609.95|607.45|13
1606804580000|2020-12-01 06:36:20|609.96|607.46|609.95|607.45|609.96|607.46|609.93|607.43|10
1606804590000|2020-12-01 06:36:30|609.96|607.46|609.88|607.38|609.96|607.46|609.87|607.37|4
1606804600000|2020-12-01 06:36:40|609.86|607.36|609.88|607.38|609.88|607.38|609.86|607.36|2
1606804610000|2020-12-01 06:36:50|609.85|607.35|609.74|607.24|609.86|607.36|609.74|607.24|10
1606804620000|2020-12-01 06:37:00|609.71|607.21|609.69|607.19|609.72|607.22|609.69|607.19|13
1606804630000|2020-12-01 06:37:10|609.68|607.18|609.84|607.34|609.86|607.36|609.68|607.18|19
1606804640000|2020-12-01 06:37:20|609.87|607.37|609.83|607.33|609.87|607.37|609.82|607.32|11
1606804650000|2020-12-01 06:37:30|609.82|607.32|609.94|607.44|609.94|607.44|609.79|607.29|22
1606804660000|2020-12-01 06:37:40|609.95|607.45|610.14|607.64|610.14|607.64|609.95|607.45|16
1606804670000|2020-12-01 06:37:50|610.21|607.71|610.13|607.63|610.25|607.75|610.13|607.63|10
1606804680000|2020-12-01 06:38:00|610.07|607.57|610.23|607.73|610.24|607.74|610.07|607.57|4
1606804690000|2020-12-01 06:38:10|610.25|607.75|610.23|607.73|610.25|607.75|610.22|607.72|9
1606804700000|2020-12-01 06:38:20|610.25|607.75|610.13|607.63|610.25|607.75|610.13|607.63|17
1606804710000|2020-12-01 06:38:30|610.12|607.62|610.13|607.63|610.14|607.64|610.12|607.62|4
1606804720000|2020-12-01 06:38:40|610.12|607.62|610.12|607.62|610.13|607.63|610.11|607.61|8
1606804730000|2020-12-01 06:38:50|610.11|607.61|610.11|607.61|610.11|607.61|610.11|607.61|1
1606804740000|2020-12-01 06:39:00|610.12|607.62|610.1|607.6|610.13|607.63|610.08|607.58|10
1606804750000|2020-12-01 06:39:10|610.11|607.61|610.09|607.59|610.11|607.61|610.08|607.58|11
1606804760000|2020-12-01 06:39:20|610.08|607.58|610|607.5|610.08|607.58|609.99|607.49|20
1606804770000|2020-12-01 06:39:30|610.01|607.51|609.67|607.17|610.01|607.51|609.67|607.17|13
1606804780000|2020-12-01 06:39:40|609.65|607.15|609.44|606.94|609.67|607.17|609.44|606.94|25
1606804790000|2020-12-01 06:39:50|609.45|606.95|609.55|607.05|609.55|607.05|609.44|606.94|12
1606804800000|2020-12-01 06:40:00|609.56|607.06|609.3|606.8|609.56|607.06|609.3|606.8|21
1606804810000|2020-12-01 06:40:10|609.31|606.81|608.55|606.05|609.33|606.83|608.5|606|30
1606804820000|2020-12-01 06:40:20|608.61|606.11|608.59|606.09|608.69|606.19|608.49|605.99|31
1606804830000|2020-12-01 06:40:30|608.6|606.1|608.79|606.29|608.88|606.38|608.53|606.03|26
1606804840000|2020-12-01 06:40:40|608.78|606.28|609.17|606.67|609.26|606.76|608.78|606.28|32
1606804850000|2020-12-01 06:40:50|609.18|606.68|608.89|606.39|609.19|606.69|608.89|606.39|28
1606804860000|2020-12-01 06:41:00|608.9|606.4|608.82|606.32|609.05|606.55|608.81|606.31|20
1606804870000|2020-12-01 06:41:10|608.81|606.31|608.77|606.27|608.81|606.31|608.67|606.17|22
1606804880000|2020-12-01 06:41:20|608.75|606.25|608.78|606.28|608.78|606.28|608.68|606.18|14
1606804890000|2020-12-01 06:41:30|608.79|606.29|608.92|606.42|608.92|606.42|608.74|606.24|23
1606804900000|2020-12-01 06:41:40|608.91|606.41|609|606.5|609.26|606.76|608.91|606.41|27
1606804910000|2020-12-01 06:41:50|609.05|606.55|608.83|606.33|609.05|606.55|608.78|606.28|31
1606804920000|2020-12-01 06:42:00|608.84|606.34|608.8|606.3|608.99|606.49|608.77|606.27|27
1606804930000|2020-12-01 06:42:10|608.79|606.29|608.61|606.11|608.79|606.29|608.54|606.04|22
1606804940000|2020-12-01 06:42:20|608.65|606.15|608.75|606.25|608.75|606.25|608.63|606.13|15
1606804950000|2020-12-01 06:42:30|608.71|606.21|608.81|606.31|608.86|606.36|608.71|606.21|25
1606804960000|2020-12-01 06:42:40|608.78|606.28|608.83|606.33|608.87|606.37|608.77|606.27|24
1606804970000|2020-12-01 06:42:50|608.84|606.34|608.75|606.25|608.87|606.37|608.75|606.25|20
1606804980000|2020-12-01 06:43:00|608.73|606.23|608.51|606.01|608.73|606.23|608.47|605.97|22
1606804990000|2020-12-01 06:43:10|608.49|605.99|608.57|606.07|608.57|606.07|608.49|605.99|24
1606805000000|2020-12-01 06:43:20|608.56|606.06|608.59|606.09|608.65|606.15|608.56|606.06|27
1606805010000|2020-12-01 06:43:30|608.6|606.1|608.61|606.11|608.64|606.14|608.56|606.06|16
1606805020000|2020-12-01 06:43:40|608.6|606.1|608.37|605.87|608.6|606.1|608.37|605.87|23
1606805030000|2020-12-01 06:43:50|608.4|605.9|608.14|605.64|608.46|605.96|608.11|605.61|25
1606805040000|2020-12-01 06:44:00|608.03|605.53|608.01|605.51|608.07|605.57|608.01|605.51|20
1606805050000|2020-12-01 06:44:10|607.96|605.46|607.93|605.43|607.96|605.46|607.9|605.4|10
1606805060000|2020-12-01 06:44:20|607.95|605.45|608.14|605.64|608.2|605.7|607.95|605.45|28
1606805070000|2020-12-01 06:44:30|608.15|605.65|608.19|605.69|608.33|605.83|608.15|605.65|23
1606805080000|2020-12-01 06:44:40|608.17|605.67|608.19|605.69|608.22|605.72|608.13|605.63|27
1606805090000|2020-12-01 06:44:50|608.18|605.68|608.14|605.64|608.2|605.7|608.13|605.63|20
1606805100000|2020-12-01 06:45:00|608.13|605.63|608.02|605.52|608.14|605.64|608.02|605.52|19
1606805110000|2020-12-01 06:45:10|608.04|605.54|607.91|605.41|608.04|605.54|607.9|605.4|18
1606805120000|2020-12-01 06:45:20|607.9|605.4|607.41|604.91|607.93|605.43|607.41|604.91|22
1606805130000|2020-12-01 06:45:30|607.39|604.89|607.37|604.87|607.4|604.9|607.37|604.87|5
1606805140000|2020-12-01 06:45:40|607.38|604.88|607.33|604.83|607.38|604.88|607.33|604.83|6
1606805150000|2020-12-01 06:45:50|607.34|604.84|607.48|604.98|607.51|605.01|607.34|604.84|17
1606805160000|2020-12-01 06:46:00|607.49|604.99|607.53|605.03|607.53|605.03|607.46|604.96|27
1606805170000|2020-12-01 06:46:10|607.51|605.01|607.65|605.15|607.73|605.23|607.51|605.01|21
1606805180000|2020-12-01 06:46:20|607.66|605.16|608.03|605.53|608.07|605.57|607.62|605.12|20
1606805190000|2020-12-01 06:46:30|608.02|605.52|608.26|605.76|608.3|605.8|608|605.5|27
1606805200000|2020-12-01 06:46:40|608.28|605.78|608.31|605.81|608.31|605.81|608.22|605.72|24
1606805210000|2020-12-01 06:46:50|608.28|605.78|608.15|605.65|608.3|605.8|608.15|605.65|22
1606805220000|2020-12-01 06:47:00|608.16|605.66|608.27|605.77|608.31|605.81|608.16|605.66|18
1606805230000|2020-12-01 06:47:10|608.26|605.76|608.24|605.74|608.28|605.78|608.23|605.73|28
1606805240000|2020-12-01 06:47:20|608.25|605.75|608.39|605.89|608.4|605.9|608.24|605.74|27
1606805250000|2020-12-01 06:47:30|608.41|605.91|608.58|606.08|608.6|606.1|608.41|605.91|25
1606805260000|2020-12-01 06:47:40|608.57|606.07|608.32|605.82|608.57|606.07|608.28|605.78|30
1606805270000|2020-12-01 06:47:50|608.33|605.83|608.34|605.84|608.34|605.84|608.3|605.8|27
1606805280000|2020-12-01 06:48:00|608.33|605.83|608.34|605.84|608.36|605.86|608.26|605.76|25
1606805290000|2020-12-01 06:48:10|608.35|605.85|608.37|605.87|608.38|605.88|608.34|605.84|15
1606805300000|2020-12-01 06:48:20|608.36|605.86|608.37|605.87|608.41|605.91|608.34|605.84|18
1606805310000|2020-12-01 06:48:30|608.38|605.88|608.34|605.84|608.44|605.94|608.34|605.84|20
1606805320000|2020-12-01 06:48:40|608.38|605.88|608.37|605.87|608.46|605.96|608.34|605.84|23
1606805330000|2020-12-01 06:48:50|608.36|605.86|608.47|605.97|608.47|605.97|608.29|605.79|23
1606805340000|2020-12-01 06:49:00|608.48|605.98|608.34|605.84|608.5|606|608.32|605.82|24
1606805350000|2020-12-01 06:49:10|608.35|605.85|608.36|605.86|608.36|605.86|608.31|605.81|16
1606805360000|2020-12-01 06:49:20|608.35|605.85|608.17|605.67|608.36|605.86|608.13|605.63|21
1606805370000|2020-12-01 06:49:30|608.15|605.65|608.14|605.64|608.15|605.65|608.12|605.62|11
1606805380000|2020-12-01 06:49:40|608.13|605.63|608.16|605.66|608.17|605.67|608.08|605.58|20
1606805390000|2020-12-01 06:49:50|608.17|605.67|608.09|605.59|608.17|605.67|608.08|605.58|23
1606805400000|2020-12-01 06:50:00|608.01|605.51|607.81|605.31|608.01|605.51|607.77|605.27|22
1606805410000|2020-12-01 06:50:10|607.76|605.26|607.6|605.1|607.8|605.3|607.59|605.09|22
1606805420000|2020-12-01 06:50:20|607.62|605.12|607.48|604.98|607.68|605.18|607.42|604.92|31
1606805430000|2020-12-01 06:50:30|607.51|605.01|607.5|605|607.54|605.04|607.43|604.93|31
1606805440000|2020-12-01 06:50:40|607.52|605.02|607.77|605.27|607.79|605.29|607.52|605.02|26
1606805450000|2020-12-01 06:50:50|607.76|605.26|607.73|605.23|607.82|605.32|607.69|605.19|31
1606805460000|2020-12-01 06:51:00|607.74|605.24|607.34|604.84|607.81|605.31|607.34|604.84|28
1606805470000|2020-12-01 06:51:10|607.31|604.81|607.4|604.9|607.42|604.92|607.28|604.78|20
1606805480000|2020-12-01 06:51:20|607.42|604.92|607.34|604.84|607.43|604.93|607.33|604.83|27
1606805490000|2020-12-01 06:51:30|607.33|604.83|607.27|604.77|607.33|604.83|607.26|604.76|12
1606805500000|2020-12-01 06:51:40|607.26|604.76|607.31|604.81|607.31|604.81|607.26|604.76|15
1606805510000|2020-12-01 06:51:50|607.3|604.8|606.99|604.49|607.3|604.8|606.99|604.49|22
1606805520000|2020-12-01 06:52:00|606.98|604.48|606.82|604.32|607.08|604.58|606.8|604.3|18
1606805530000|2020-12-01 06:52:10|606.84|604.34|606.9|604.4|606.9|604.4|606.78|604.28|26
1606805540000|2020-12-01 06:52:20|606.88|604.38|606.8|604.3|606.91|604.41|606.77|604.27|25
1606805550000|2020-12-01 06:52:30|606.78|604.28|606.49|603.99|606.79|604.29|606.42|603.92|21
1606805560000|2020-12-01 06:52:40|606.55|604.05|606.52|604.02|606.59|604.09|606.47|603.97|31
1606805570000|2020-12-01 06:52:50|606.53|604.03|606.53|604.03|606.54|604.04|606.48|603.98|22
1606805580000|2020-12-01 06:53:00|606.5|604|606.61|604.11|606.61|604.11|606.43|603.93|25
1606805590000|2020-12-01 06:53:10|606.62|604.12|606.5|604|606.62|604.12|606.48|603.98|22
1606805600000|2020-12-01 06:53:20|606.49|603.99|606.6|604.1|606.64|604.14|606.49|603.99|21
1606805610000|2020-12-01 06:53:30|606.64|604.14|606.68|604.18|606.69|604.19|606.6|604.1|27
1606805620000|2020-12-01 06:53:40|606.69|604.19|606.74|604.24|606.77|604.27|606.67|604.17|26
1606805630000|2020-12-01 06:53:50|606.72|604.22|606.91|604.41|606.91|604.41|606.72|604.22|27
1606805640000|2020-12-01 06:54:00|606.96|604.46|606.72|604.22|606.96|604.46|606.72|604.22|21
1606805650000|2020-12-01 06:54:10|606.73|604.23|606.69|604.19|606.74|604.24|606.68|604.18|23
1606805660000|2020-12-01 06:54:20|606.7|604.2|606.72|604.22|606.75|604.25|606.7|604.2|19
1606805670000|2020-12-01 06:54:30|606.7|604.2|606.78|604.28|606.78|604.28|606.7|604.2|20
1606805680000|2020-12-01 06:54:40|606.76|604.26|606.7|604.2|606.84|604.34|606.66|604.16|26
1606805690000|2020-12-01 06:54:50|606.71|604.21|606.65|604.15|606.72|604.22|606.6|604.1|19
1606805700000|2020-12-01 06:55:00|606.63|604.13|606.57|604.07|606.68|604.18|606.57|604.07|30
1606805710000|2020-12-01 06:55:10|606.56|604.06|606.36|603.86|606.56|604.06|606.35|603.85|25
1606805720000|2020-12-01 06:55:20|606.34|603.84|606.4|603.9|606.44|603.94|606.31|603.81|21
1606805730000|2020-12-01 06:55:30|606.39|603.89|606.53|604.03|606.59|604.09|606.39|603.89|32
1606805740000|2020-12-01 06:55:40|606.52|604.02|606.58|604.08|606.61|604.11|606.49|603.99|29
1606805750000|2020-12-01 06:55:50|606.54|604.04|606.54|604.04|606.61|604.11|606.53|604.03|18
1606805760000|2020-12-01 06:56:00|606.56|604.06|606.59|604.09|606.6|604.1|606.56|604.06|20
1606805770000|2020-12-01 06:56:10|606.61|604.11|606.59|604.09|606.62|604.12|606.58|604.08|23
1606805780000|2020-12-01 06:56:20|606.58|604.08|606.61|604.11|606.61|604.11|606.57|604.07|16
1606805790000|2020-12-01 06:56:30|606.68|604.18|606.79|604.29|606.88|604.38|606.63|604.13|32
1606805800000|2020-12-01 06:56:40|606.78|604.28|606.82|604.32|606.83|604.33|606.77|604.27|16
1606805810000|2020-12-01 06:56:50|606.84|604.34|606.85|604.35|606.85|604.35|606.81|604.31|22
1606805820000|2020-12-01 06:57:00|606.84|604.34|606.83|604.33|606.87|604.37|606.82|604.32|13
1606805830000|2020-12-01 06:57:10|606.94|604.44|607.18|604.68|607.22|604.72|606.94|604.44|18
1606805840000|2020-12-01 06:57:20|607.16|604.66|607.33|604.83|607.34|604.84|607.16|604.66|18
1606805850000|2020-12-01 06:57:30|607.32|604.82|607.3|604.8|607.34|604.84|607.26|604.76|22
1606805860000|2020-12-01 06:57:40|607.29|604.79|607.35|604.85|607.35|604.85|607.29|604.79|15
1606805870000|2020-12-01 06:57:50|607.33|604.83|607.47|604.97|607.47|604.97|607.33|604.83|24
1606805880000|2020-12-01 06:58:00|607.46|604.96|607.39|604.89|607.47|604.97|607.37|604.87|12
1606805890000|2020-12-01 06:58:10|607.37|604.87|607.34|604.84|607.37|604.87|607.31|604.81|16
1606805900000|2020-12-01 06:58:20|607.33|604.83|607.3|604.8|607.35|604.85|607.29|604.79|16
1606805910000|2020-12-01 06:58:30|607.33|604.83|607.27|604.77|607.34|604.84|607.27|604.77|7
1606805920000|2020-12-01 06:58:40|607.28|604.78|607.36|604.86|607.38|604.88|607.28|604.78|16
1606805930000|2020-12-01 06:58:50|607.35|604.85|607.31|604.81|607.37|604.87|607.28|604.78|20
1606805940000|2020-12-01 06:59:00|607.3|604.8|607.05|604.55|607.31|604.81|607.05|604.55|20
1606805950000|2020-12-01 06:59:10|607.06|604.56|607.03|604.53|607.07|604.57|607.03|604.53|12
1606805960000|2020-12-01 06:59:20|607.02|604.52|606.94|604.44|607.02|604.52|606.93|604.43|19
1606805970000|2020-12-01 06:59:30|606.91|604.41|606.88|604.38|606.94|604.44|606.88|604.38|20
1606805980000|2020-12-01 06:59:40|606.9|604.4|606.92|604.42|606.93|604.43|606.88|604.38|11
1606805990000|2020-12-01 06:59:50|606.94|604.44|607.04|604.54|607.04|604.54|606.94|604.44|26
1606806000000|2020-12-01 07:00:00|607.03|604.53|606.93|604.43|607.09|604.59|606.92|604.42|24
1606806010000|2020-12-01 07:00:10|606.92|604.42|606.9|604.4|606.93|604.43|606.89|604.39|12
1606806020000|2020-12-01 07:00:20|606.86|604.36|606.86|604.36|606.87|604.37|606.86|604.36|3
1606806030000|2020-12-01 07:00:30|606.84|604.34|606.72|604.22|606.85|604.35|606.7|604.2|22
1606806040000|2020-12-01 07:00:40|606.7|604.2|606.57|604.07|606.72|604.22|606.55|604.05|22
1606806050000|2020-12-01 07:00:50|606.56|604.06|606.43|603.93|606.57|604.07|606.4|603.9|26
1606806060000|2020-12-01 07:01:00|606.41|603.91|606.38|603.88|606.44|603.94|606.35|603.85|14
1606806070000|2020-12-01 07:01:10|606.37|603.87|606.5|604|606.58|604.08|606.37|603.87|20
1606806080000|2020-12-01 07:01:20|606.49|603.99|606.67|604.17|606.69|604.19|606.49|603.99|17
1606806090000|2020-12-01 07:01:30|606.66|604.16|606.68|604.18|606.7|604.2|606.61|604.11|29
1606806100000|2020-12-01 07:01:40|606.67|604.17|606.58|604.08|606.67|604.17|606.55|604.05|28
1606806110000|2020-12-01 07:01:50|606.56|604.06|606.62|604.12|606.64|604.14|606.55|604.05|17
1606806120000|2020-12-01 07:02:00|606.61|604.11|606.59|604.09|606.62|604.12|606.55|604.05|11
1606806130000|2020-12-01 07:02:10|606.6|604.1|606.56|604.06|606.6|604.1|606.52|604.02|24
1606806140000|2020-12-01 07:02:20|606.54|604.04|606.58|604.08|606.6|604.1|606.54|604.04|8
1606806150000|2020-12-01 07:02:30|606.62|604.12|606.83|604.33|606.85|604.35|606.62|604.12|31
1606806160000|2020-12-01 07:02:40|606.82|604.32|606.8|604.3|606.83|604.33|606.73|604.23|20
1606806170000|2020-12-01 07:02:50|606.79|604.29|606.87|604.37|606.88|604.38|606.79|604.29|29
1606806180000|2020-12-01 07:03:00|606.86|604.36|606.89|604.39|606.91|604.41|606.79|604.29|23
1606806190000|2020-12-01 07:03:10|606.87|604.37|606.89|604.39|606.96|604.46|606.78|604.28|21
1606806200000|2020-12-01 07:03:20|606.84|604.34|607.2|604.7|607.21|604.71|606.84|604.34|24
1606806210000|2020-12-01 07:03:30|607.21|604.71|607.32|604.82|607.32|604.82|607.21|604.71|15
1606806220000|2020-12-01 07:03:40|607.26|604.76|607.66|605.16|607.66|605.16|607.26|604.76|24
1606806230000|2020-12-01 07:03:50|607.59|605.09|608.01|605.51|608.01|605.51|607.57|605.07|26
1606806240000|2020-12-01 07:04:00|608.09|605.59|608.24|605.74|608.27|605.77|608.04|605.54|25
1606806250000|2020-12-01 07:04:10|608.36|605.86|608.41|605.91|608.44|605.94|608.36|605.86|12
1606806260000|2020-12-01 07:04:20|608.4|605.9|608.41|605.91|608.46|605.96|608.36|605.86|22
1606806270000|2020-12-01 07:04:30|608.42|605.92|608.51|606.01|608.65|606.15|608.42|605.92|26
1606806280000|2020-12-01 07:04:40|608.5|606|608.59|606.09|608.61|606.11|608.47|605.97|25
1606806290000|2020-12-01 07:04:50|608.61|606.11|608.64|606.14|608.67|606.17|608.58|606.08|20
1606806300000|2020-12-01 07:05:00|608.65|606.15|608.63|606.13|608.68|606.18|608.61|606.11|23
1606806310000|2020-12-01 07:05:10|608.61|606.11|608.75|606.25|608.75|606.25|608.61|606.11|20
1606806320000|2020-12-01 07:05:20|608.77|606.27|608.79|606.29|608.79|606.29|608.69|606.19|26
1606806330000|2020-12-01 07:05:30|608.78|606.28|608.63|606.13|608.79|606.29|608.58|606.08|31
1606806340000|2020-12-01 07:05:40|608.61|606.11|608.52|606.02|608.61|606.11|608.5|606|23
1606806350000|2020-12-01 07:05:50|608.51|606.01|608.53|606.03|608.53|606.03|608.5|606|11
1606806360000|2020-12-01 07:06:00|608.52|606.02|608.52|606.02|608.55|606.05|608.52|606.02|10
1606806370000|2020-12-01 07:06:10|608.54|606.04|608.55|606.05|608.55|606.05|608.5|606|16
1606806380000|2020-12-01 07:06:20|608.54|606.04|608.45|605.95|608.54|606.04|608.43|605.93|14
1606806390000|2020-12-01 07:06:30|608.46|605.96|608.44|605.94|608.47|605.97|608.3|605.8|24
1606806400000|2020-12-01 07:06:40|608.45|605.95|608.48|605.98|608.53|606.03|608.44|605.94|15
1606806410000|2020-12-01 07:06:50|608.47|605.97|608.49|605.99|608.52|606.02|608.45|605.95|23
1606806420000|2020-12-01 07:07:00|608.48|605.98|608.71|606.21|608.74|606.24|608.47|605.97|20
1606806430000|2020-12-01 07:07:10|608.72|606.22|608.91|606.41|608.92|606.42|608.7|606.2|22
1606806440000|2020-12-01 07:07:20|608.9|606.4|608.9|606.4|608.92|606.42|608.9|606.4|8
1606806450000|2020-12-01 07:07:30|608.91|606.41|609.17|606.67|609.18|606.68|608.91|606.41|15
1606806460000|2020-12-01 07:07:40|609.19|606.69|609.06|606.56|609.22|606.72|609.05|606.55|22
1606806470000|2020-12-01 07:07:50|609.07|606.57|609.15|606.65|609.15|606.65|609.06|606.56|25
1606806480000|2020-12-01 07:08:00|609.17|606.67|609.15|606.65|609.21|606.71|609.15|606.65|27
1606806490000|2020-12-01 07:08:10|609.16|606.66|609.33|606.83|609.39|606.89|609.13|606.63|23
1606806500000|2020-12-01 07:08:20|609.34|606.84|609.39|606.89|609.39|606.89|609.33|606.83|13
1606806510000|2020-12-01 07:08:30|609.37|606.87|609.57|607.07|609.62|607.12|609.37|606.87|14
1606806520000|2020-12-01 07:08:40|609.61|607.11|609.62|607.12|609.63|607.13|609.58|607.08|18
1606806530000|2020-12-01 07:08:50|609.61|607.11|609.63|607.13|609.63|607.13|609.51|607.01|20
1606806540000|2020-12-01 07:09:00|609.61|607.11|609.57|607.07|609.72|607.22|609.57|607.07|23
1606806550000|2020-12-01 07:09:10|609.56|607.06|609.66|607.16|609.7|607.2|609.56|607.06|26
1606806560000|2020-12-01 07:09:20|609.65|607.15|609.65|607.15|609.67|607.17|609.62|607.12|20
1606806570000|2020-12-01 07:09:30|609.62|607.12|609.61|607.11|609.65|607.15|609.6|607.1|15
1606806580000|2020-12-01 07:09:40|609.62|607.12|609.7|607.2|609.7|607.2|609.61|607.11|20
1606806590000|2020-12-01 07:09:50|609.69|607.19|609.61|607.11|609.7|607.2|609.61|607.11|16
1606806600000|2020-12-01 07:10:00|609.62|607.12|609.64|607.14|609.65|607.15|609.59|607.09|16
1606806610000|2020-12-01 07:10:10|609.63|607.13|609.72|607.22|609.74|607.24|609.61|607.11|24
1606806620000|2020-12-01 07:10:20|609.73|607.23|609.72|607.22|609.74|607.24|609.7|607.2|11
1606806630000|2020-12-01 07:10:30|609.73|607.23|609.78|607.28|609.81|607.31|609.73|607.23|14
1606806640000|2020-12-01 07:10:40|609.79|607.29|609.76|607.26|609.79|607.29|609.74|607.24|13
1606806650000|2020-12-01 07:10:50|609.75|607.25|609.81|607.31|609.81|607.31|609.75|607.25|19
1606806660000|2020-12-01 07:11:00|609.8|607.3|609.79|607.29|609.81|607.31|609.77|607.27|14
1606806670000|2020-12-01 07:11:10|609.8|607.3|609.84|607.34|609.87|607.37|609.74|607.24|23
1606806680000|2020-12-01 07:11:20|609.85|607.35|609.88|607.38|609.93|607.43|609.84|607.34|26
1606806690000|2020-12-01 07:11:30|609.86|607.36|609.98|607.48|609.98|607.48|609.83|607.33|19
1606806700000|2020-12-01 07:11:40|610|607.5|610.11|607.61|610.16|607.66|610|607.5|28
1606806710000|2020-12-01 07:11:50|610.02|607.52|610.2|607.7|610.23|607.73|610.02|607.52|31
1606806720000|2020-12-01 07:12:00|610.22|607.72|610.21|607.71|610.25|607.75|610.15|607.65|29
1606806730000|2020-12-01 07:12:10|610.19|607.69|610.13|607.63|610.22|607.72|610.08|607.58|24
1606806740000|2020-12-01 07:12:20|610.16|607.66|610.44|607.94|610.44|607.94|610.16|607.66|20
1606806750000|2020-12-01 07:12:30|610.46|607.96|610.55|608.05|610.62|608.12|610.44|607.94|24
1606806760000|2020-12-01 07:12:40|610.56|608.06|610.52|608.02|610.6|608.1|610.52|608.02|19
1606806770000|2020-12-01 07:12:50|610.49|607.99|610.52|608.02|610.54|608.04|610.47|607.97|16
1606806780000|2020-12-01 07:13:00|610.56|608.06|610.56|608.06|610.58|608.08|610.52|608.02|22
1606806790000|2020-12-01 07:13:10|610.55|608.05|610.4|607.9|610.58|608.08|610.4|607.9|24
1606806800000|2020-12-01 07:13:20|610.39|607.89|610.42|607.92|610.46|607.96|610.38|607.88|23
1606806810000|2020-12-01 07:13:30|610.41|607.91|610.39|607.89|610.47|607.97|610.38|607.88|20
1606806820000|2020-12-01 07:13:40|610.38|607.88|610.41|607.91|610.43|607.93|610.38|607.88|19
1606806830000|2020-12-01 07:13:50|610.42|607.92|610.46|607.96|610.48|607.98|610.41|607.91|19
1606806840000|2020-12-01 07:14:00|610.42|607.92|610.35|607.85|610.43|607.93|610.35|607.85|16
1606806850000|2020-12-01 07:14:10|610.34|607.84|610.4|607.9|610.47|607.97|610.29|607.79|20
1606806860000|2020-12-01 07:14:20|610.39|607.89|610.42|607.92|610.42|607.92|610.37|607.87|8
1606806870000|2020-12-01 07:14:30|610.41|607.91|610.29|607.79|610.42|607.92|610.29|607.79|13
1606806880000|2020-12-01 07:14:40|610.3|607.8|610.32|607.82|610.33|607.83|610.27|607.77|26
1606806890000|2020-12-01 07:14:50|610.3|607.8|610.29|607.79|610.3|607.8|610.2|607.7|22
1606806900000|2020-12-01 07:15:00|610.3|607.8|610.25|607.75|610.3|607.8|610.25|607.75|12
1606806910000|2020-12-01 07:15:10|610.26|607.76|610.32|607.82|610.33|607.83|610.23|607.73|24
1606806920000|2020-12-01 07:15:20|610.33|607.83|610.32|607.82|610.36|607.86|610.28|607.78|23
1606806930000|2020-12-01 07:15:30|610.29|607.79|610.39|607.89|610.39|607.89|610.29|607.79|20
1606806940000|2020-12-01 07:15:40|610.4|607.9|610.41|607.91|610.42|607.92|610.32|607.82|20
1606806950000|2020-12-01 07:15:50|610.39|607.89|610.27|607.77|610.4|607.9|610.27|607.77|13
1606806960000|2020-12-01 07:16:00|610.26|607.76|610.35|607.85|610.37|607.87|610.26|607.76|25
1606806970000|2020-12-01 07:16:10|610.34|607.84|610.31|607.81|610.37|607.87|610.28|607.78|26
1606806980000|2020-12-01 07:16:20|610.28|607.78|610.38|607.88|610.43|607.93|610.27|607.77|17
1606806990000|2020-12-01 07:16:30|610.39|607.89|610.29|607.79|610.42|607.92|610.29|607.79|17
1606807000000|2020-12-01 07:16:40|610.28|607.78|610.3|607.8|610.31|607.81|610.28|607.78|12
1606807010000|2020-12-01 07:16:50|610.29|607.79|610.31|607.81|610.32|607.82|610.27|607.77|16
1606807020000|2020-12-01 07:17:00|610.32|607.82|610.31|607.81|610.32|607.82|610.31|607.81|4
1606807030000|2020-12-01 07:17:10|610.29|607.79|610.32|607.82|610.32|607.82|610.29|607.79|9
1606807040000|2020-12-01 07:17:20|610.3|607.8|610.32|607.82|610.33|607.83|610.3|607.8|15
1606807050000|2020-12-01 07:17:30|610.33|607.83|610.33|607.83|610.33|607.83|610.32|607.82|3
1606807060000|2020-12-01 07:17:40|610.34|607.84|610.34|607.84|610.34|607.84|610.33|607.83|5
1606807070000|2020-12-01 07:17:50|610.35|607.85|610.43|607.93|610.44|607.94|610.34|607.84|13
1606807080000|2020-12-01 07:18:00|610.44|607.94|610.55|608.05|610.55|608.05|610.4|607.9|23
1606807090000|2020-12-01 07:18:10|610.54|608.04|610.58|608.08|610.59|608.09|610.52|608.02|18
1606807100000|2020-12-01 07:18:20|610.59|608.09|610.52|608.02|610.59|608.09|610.48|607.98|20
1606807110000|2020-12-01 07:18:30|610.53|608.03|610.59|608.09|610.61|608.11|610.53|608.03|7
1606807120000|2020-12-01 07:18:40|610.56|608.06|610.34|607.84|610.56|608.06|610.34|607.84|14
1606807130000|2020-12-01 07:18:50|610.33|607.83|610.33|607.83|610.34|607.84|610.31|607.81|11
1606807140000|2020-12-01 07:19:00|610.32|607.82|610.26|607.76|610.32|607.82|610.25|607.75|15
1606807150000|2020-12-01 07:19:10|610.28|607.78|610.15|607.65|610.3|607.8|610.15|607.65|18
1606807160000|2020-12-01 07:19:20|610.13|607.63|610.02|607.52|610.15|607.65|610.02|607.52|21
1606807170000|2020-12-01 07:19:30|610.01|607.51|609.96|607.46|610.01|607.51|609.91|607.41|19
1606807180000|2020-12-01 07:19:40|609.94|607.44|609.86|607.36|609.94|607.44|609.82|607.32|18
1606807190000|2020-12-01 07:19:50|609.85|607.35|609.85|607.35|609.86|607.36|609.8|607.3|19
1606807200000|2020-12-01 07:20:00|609.86|607.36|609.9|607.4|609.9|607.4|609.85|607.35|12
1606807210000|2020-12-01 07:20:10|609.91|607.41|609.89|607.39|609.91|607.41|609.88|607.38|12
1606807220000|2020-12-01 07:20:20|609.9|607.4|609.93|607.43|609.93|607.43|609.89|607.39|18
1606807230000|2020-12-01 07:20:30|609.92|607.42|609.91|607.41|609.93|607.43|609.91|607.41|6
1606807240000|2020-12-01 07:20:40|609.92|607.42|609.99|607.49|609.99|607.49|609.89|607.39|15
1606807250000|2020-12-01 07:20:50|609.98|607.48|610.05|607.55|610.07|607.57|609.98|607.48|16
1606807260000|2020-12-01 07:21:00|610.06|607.56|610.66|608.16|610.66|608.16|610.06|607.56|22
1606807270000|2020-12-01 07:21:10|610.65|608.15|610.77|608.27|610.77|608.27|610.29|607.79|16
1606807280000|2020-12-01 07:21:20|610.74|608.24|610.54|608.04|610.74|608.24|610.52|608.02|17
1606807290000|2020-12-01 07:21:30|610.55|608.05|610.45|607.95|610.56|608.06|610.41|607.91|26
1606807300000|2020-12-01 07:21:40|610.41|607.91|610.52|608.02|610.52|608.02|610.41|607.91|23
1606807310000|2020-12-01 07:21:50|610.48|607.98|610.61|608.11|610.61|608.11|610.37|607.87|24
1606807320000|2020-12-01 07:22:00|610.6|608.1|610.68|608.18|610.69|608.19|610.6|608.1|27
1606807330000|2020-12-01 07:22:10|610.7|608.2|610.7|608.2|610.71|608.21|610.51|608.01|20
1606807340000|2020-12-01 07:22:20|610.74|608.24|610.63|608.13|610.75|608.25|610.62|608.12|22
1606807350000|2020-12-01 07:22:30|610.61|608.11|610.64|608.14|610.66|608.16|610.61|608.11|11
1606807360000|2020-12-01 07:22:40|610.63|608.13|610.78|608.28|610.79|608.29|610.63|608.13|25
1606807370000|2020-12-01 07:22:50|610.82|608.32|610.87|608.37|610.88|608.38|610.77|608.27|30
1606807380000|2020-12-01 07:23:00|610.86|608.36|610.59|608.09|610.86|608.36|610.58|608.08|28
1606807390000|2020-12-01 07:23:10|610.56|608.06|610.42|607.92|610.61|608.11|610.42|607.92|23
1606807400000|2020-12-01 07:23:20|610.43|607.93|610.24|607.74|610.45|607.95|610.23|607.73|22
1606807410000|2020-12-01 07:23:30|610.25|607.75|610.3|607.8|610.32|607.82|610.23|607.73|23
1606807420000|2020-12-01 07:23:40|610.28|607.78|610.35|607.85|610.36|607.86|610.28|607.78|24
1606807430000|2020-12-01 07:23:50|610.34|607.84|610.59|608.09|610.69|608.19|610.34|607.84|20
1606807440000|2020-12-01 07:24:00|610.61|608.11|610.16|607.66|610.61|608.11|610.16|607.66|24
1606807450000|2020-12-01 07:24:10|610.18|607.68|610.15|607.65|610.23|607.73|610.15|607.65|17
1606807460000|2020-12-01 07:24:20|610.17|607.67|610.16|607.66|610.22|607.72|610.16|607.66|15
1606807470000|2020-12-01 07:24:30|610.18|607.68|610.14|607.64|610.19|607.69|610.14|607.64|12
1606807480000|2020-12-01 07:24:40|610.13|607.63|610.08|607.58|610.13|607.63|610.08|607.58|8
1606807490000|2020-12-01 07:24:50|610.04|607.54|610.2|607.7|610.22|607.72|610.04|607.54|13
1606807500000|2020-12-01 07:25:00|610.22|607.72|610.28|607.78|610.35|607.85|610.22|607.72|26
1606807510000|2020-12-01 07:25:10|610.3|607.8|610.36|607.86|610.37|607.87|610.22|607.72|16
1606807520000|2020-12-01 07:25:20|610.38|607.88|610.34|607.84|610.45|607.95|610.32|607.82|20
1606807530000|2020-12-01 07:25:30|610.33|607.83|610.41|607.91|610.42|607.92|610.33|607.83|16
1606807540000|2020-12-01 07:25:40|610.39|607.89|610.32|607.82|610.42|607.92|610.27|607.77|21
1606807550000|2020-12-01 07:25:50|610.33|607.83|610.41|607.91|610.43|607.93|610.31|607.81|21
1606807560000|2020-12-01 07:26:00|610.4|607.9|610.45|607.95|610.46|607.96|610.4|607.9|20
1606807570000|2020-12-01 07:26:10|610.46|607.96|610.46|607.96|610.47|607.97|610.45|607.95|23
1606807580000|2020-12-01 07:26:20|610.43|607.93|610.45|607.95|610.46|607.96|610.42|607.92|16
1606807590000|2020-12-01 07:26:30|610.46|607.96|610.43|607.93|610.46|607.96|610.42|607.92|9
1606807600000|2020-12-01 07:26:40|610.38|607.88|610.3|607.8|610.4|607.9|610.3|607.8|7
1606807610000|2020-12-01 07:26:50|610.28|607.78|610.4|607.9|610.41|607.91|610.28|607.78|14
1606807620000|2020-12-01 07:27:00|610.39|607.89|610.45|607.95|610.46|607.96|610.35|607.85|22
1606807630000|2020-12-01 07:27:10|610.44|607.94|610.31|607.81|610.45|607.95|610.26|607.76|19
1606807640000|2020-12-01 07:27:20|610.29|607.79|610.23|607.73|610.3|607.8|610.23|607.73|17
1606807650000|2020-12-01 07:27:30|610.22|607.72|610.14|607.64|610.23|607.73|610.14|607.64|16
1606807660000|2020-12-01 07:27:40|610.15|607.65|610.07|607.57|610.16|607.66|610.06|607.56|9
1606807670000|2020-12-01 07:27:50|610.03|607.53|610.03|607.53|610.04|607.54|610.01|607.51|10
1606807680000|2020-12-01 07:28:00|610.02|607.52|610.04|607.54|610.06|607.56|610.02|607.52|9
1606807690000|2020-12-01 07:28:10|610.02|607.52|610.18|607.68|610.2|607.7|610|607.5|20
1606807700000|2020-12-01 07:28:20|610.19|607.69|610.22|607.72|610.23|607.73|610.18|607.68|23
1606807710000|2020-12-01 07:28:30|610.23|607.73|610.23|607.73|610.26|607.76|610.2|607.7|19
1606807720000|2020-12-01 07:28:40|610.26|607.76|610.15|607.65|610.27|607.77|610.1|607.6|21
1606807730000|2020-12-01 07:28:50|610.16|607.66|610.1|607.6|610.21|607.71|610.1|607.6|21
1606807740000|2020-12-01 07:29:00|610.02|607.52|609.84|607.34|610.02|607.52|609.82|607.32|27
1606807750000|2020-12-01 07:29:10|609.83|607.33|609.94|607.44|609.94|607.44|609.83|607.33|25
1606807760000|2020-12-01 07:29:20|609.9|607.4|609.84|607.34|609.94|607.44|609.84|607.34|20
1606807770000|2020-12-01 07:29:30|609.82|607.32|609.84|607.34|609.84|607.34|609.82|607.32|6
1606807780000|2020-12-01 07:29:40|609.81|607.31|609.73|607.23|609.87|607.37|609.73|607.23|23
1606807790000|2020-12-01 07:29:50|609.65|607.15|609.6|607.1|609.67|607.17|609.59|607.09|16
1606807800000|2020-12-01 07:30:00|609.59|607.09|609.4|606.9|609.61|607.11|609.38|606.88|28
1606807810000|2020-12-01 07:30:10|609.41|606.91|609.53|607.03|609.53|607.03|609.39|606.89|19
1606807820000|2020-12-01 07:30:20|609.52|607.02|609.69|607.19|609.71|607.21|609.5|607|24
1606807830000|2020-12-01 07:30:30|609.66|607.16|609.74|607.24|609.74|607.24|609.64|607.14|22
1606807840000|2020-12-01 07:30:40|609.73|607.23|609.66|607.16|609.75|607.25|609.65|607.15|18
1606807850000|2020-12-01 07:30:50|609.63|607.13|609.66|607.16|609.72|607.22|609.62|607.12|27
1606807860000|2020-12-01 07:31:00|609.67|607.17|609.89|607.39|609.9|607.4|609.63|607.13|21
1606807870000|2020-12-01 07:31:10|609.88|607.38|610|607.5|610.06|607.56|609.88|607.38|30
1606807880000|2020-12-01 07:31:20|609.97|607.47|610.07|607.57|610.1|607.6|609.97|607.47|19
1606807890000|2020-12-01 07:31:30|610.08|607.58|610.24|607.74|610.26|607.76|610.06|607.56|22
1606807900000|2020-12-01 07:31:40|610.26|607.76|610.15|607.65|610.33|607.83|610.09|607.59|24
1606807910000|2020-12-01 07:31:50|610.35|607.85|610.49|607.99|610.51|608.01|610.35|607.85|21
1606807920000|2020-12-01 07:32:00|610.5|608|610.5|608|610.53|608.03|610.48|607.98|13
1606807930000|2020-12-01 07:32:10|610.51|608.01|610.47|607.97|610.56|608.06|610.46|607.96|15
1606807940000|2020-12-01 07:32:20|610.46|607.96|610.45|607.95|610.53|608.03|610.44|607.94|23
1606807950000|2020-12-01 07:32:30|610.53|608.03|610.48|607.98|610.53|608.03|610.47|607.97|22
1606807960000|2020-12-01 07:32:40|610.49|607.99|610.53|608.03|610.6|608.1|610.45|607.95|22
1606807970000|2020-12-01 07:32:50|610.5|608|610.59|608.09|610.61|608.11|610.5|608|9
1606807980000|2020-12-01 07:33:00|610.51|608.01|610.51|608.01|610.56|608.06|610.51|608.01|9
1606807990000|2020-12-01 07:33:10|610.54|608.04|610.62|608.12|610.62|608.12|610.54|608.04|2
1606808000000|2020-12-01 07:33:20|610.63|608.13|610.62|608.12|610.63|608.13|610.62|608.12|4
1606808010000|2020-12-01 07:33:30|610.63|608.13|610.62|608.12|610.63|608.13|610.62|608.12|2
1606808020000|2020-12-01 07:33:40|610.61|608.11|610.61|608.11|610.61|608.11|610.61|608.11|1
1606808030000|2020-12-01 07:33:50|610.63|608.13|610.74|608.24|610.74|608.24|610.63|608.13|13
1606808040000|2020-12-01 07:34:00|610.76|608.26|610.75|608.25|610.81|608.31|610.74|608.24|18
1606808050000|2020-12-01 07:34:10|610.74|608.24|610.98|608.48|610.98|608.48|610.74|608.24|13
1606808060000|2020-12-01 07:34:20|610.96|608.46|611.13|608.63|611.21|608.71|610.96|608.46|22
1606808070000|2020-12-01 07:34:30|611.15|608.65|611.23|608.73|611.25|608.75|611.15|608.65|8
1606808080000|2020-12-01 07:34:40|611.44|608.94|611.46|608.96|611.47|608.97|611.43|608.93|26
1606808090000|2020-12-01 07:34:50|611.47|608.97|611.44|608.94|611.47|608.97|611.31|608.81|26
1606808100000|2020-12-01 07:35:00|611.43|608.93|611.41|608.91|611.47|608.97|611.41|608.91|26
1606808110000|2020-12-01 07:35:10|611.42|608.92|611.48|608.98|611.49|608.99|611.4|608.9|19
1606808120000|2020-12-01 07:35:20|611.47|608.97|611.4|608.9|611.48|608.98|611.4|608.9|13
1606808130000|2020-12-01 07:35:30|611.41|608.91|611.25|608.75|611.41|608.91|611.18|608.68|28
1606808140000|2020-12-01 07:35:40|611.23|608.73|611.28|608.78|611.28|608.78|611.12|608.62|27
1606808150000|2020-12-01 07:35:50|611.27|608.77|611.29|608.79|611.32|608.82|611.27|608.77|19
1606808160000|2020-12-01 07:36:00|611.32|608.82|611.33|608.83|611.33|608.83|611.31|608.81|8
1606808170000|2020-12-01 07:36:10|611.34|608.84|611.41|608.91|611.41|608.91|611.34|608.84|10
1606808180000|2020-12-01 07:36:20|611.45|608.95|611.46|608.96|611.46|608.96|611.45|608.95|12
1606808190000|2020-12-01 07:36:30|611.45|608.95|611.34|608.84|611.45|608.95|611.33|608.83|12
1606808200000|2020-12-01 07:36:40|611.35|608.85|611.3|608.8|611.35|608.85|611.3|608.8|14
1606808210000|2020-12-01 07:36:50|611.29|608.79|611.2|608.7|611.29|608.79|611.2|608.7|15
1606808220000|2020-12-01 07:37:00|611.19|608.69|611.28|608.78|611.3|608.8|611.19|608.69|18
1606808230000|2020-12-01 07:37:10|611.27|608.77|611.38|608.88|611.4|608.9|611.27|608.77|12
1606808240000|2020-12-01 07:37:20|611.41|608.91|611.37|608.87|611.42|608.92|611.37|608.87|17
1606808250000|2020-12-01 07:37:30|611.38|608.88|611.42|608.92|611.42|608.92|611.37|608.87|10
1606808260000|2020-12-01 07:37:40|611.4|608.9|611.38|608.88|611.42|608.92|611.36|608.86|24
1606808270000|2020-12-01 07:37:50|611.39|608.89|611.37|608.87|611.41|608.91|611.35|608.85|17
1606808280000|2020-12-01 07:38:00|611.36|608.86|611.46|608.96|611.47|608.97|611.36|608.86|22
1606808290000|2020-12-01 07:38:10|611.47|608.97|611.7|609.2|611.7|609.2|611.47|608.97|24
1606808300000|2020-12-01 07:38:20|611.68|609.18|611.62|609.12|611.7|609.2|611.54|609.04|25
1606808310000|2020-12-01 07:38:30|611.64|609.14|611.57|609.07|611.65|609.15|611.57|609.07|27
1606808320000|2020-12-01 07:38:40|611.6|609.1|611.63|609.13|611.69|609.19|611.6|609.1|17
1606808330000|2020-12-01 07:38:50|611.64|609.14|611.67|609.17|611.69|609.19|611.61|609.11|17
1606808340000|2020-12-01 07:39:00|611.68|609.18|611.59|609.09|611.68|609.18|611.56|609.06|23
1606808350000|2020-12-01 07:39:10|611.58|609.08|611.61|609.11|611.65|609.15|611.56|609.06|28
1606808360000|2020-12-01 07:39:20|611.63|609.13|611.65|609.15|611.68|609.18|611.63|609.13|16
1606808370000|2020-12-01 07:39:30|611.64|609.14|611.62|609.12|611.67|609.17|611.59|609.09|24
1606808380000|2020-12-01 07:39:40|611.63|609.13|611.66|609.16|611.66|609.16|611.6|609.1|22
1606808390000|2020-12-01 07:39:50|611.64|609.14|611.63|609.13|611.66|609.16|611.62|609.12|22
1606808400000|2020-12-01 07:40:00|611.65|609.15|611.63|609.13|611.65|609.15|611.61|609.11|19
1606808410000|2020-12-01 07:40:10|611.64|609.14|611.66|609.16|611.66|609.16|611.63|609.13|11
1606808420000|2020-12-01 07:40:20|611.65|609.15|611.65|609.15|611.67|609.17|611.65|609.15|9
1606808430000|2020-12-01 07:40:30|611.66|609.16|611.63|609.13|611.66|609.16|611.63|609.13|12
1606808440000|2020-12-01 07:40:40|611.62|609.12|611.47|608.97|611.62|609.12|611.46|608.96|25
1606808450000|2020-12-01 07:40:50|611.46|608.96|611.44|608.94|611.46|608.96|611.43|608.93|17
1606808460000|2020-12-01 07:41:00|611.45|608.95|611.45|608.95|611.47|608.97|611.43|608.93|14
1606808470000|2020-12-01 07:41:10|611.47|608.97|611.47|608.97|611.48|608.98|611.45|608.95|12
1606808480000|2020-12-01 07:41:20|611.45|608.95|611.49|608.99|611.49|608.99|611.42|608.92|18
1606808490000|2020-12-01 07:41:30|611.5|609|611.55|609.05|611.56|609.06|611.49|608.99|8
1606808500000|2020-12-01 07:41:40|611.57|609.07|611.57|609.07|611.58|609.08|611.57|609.07|13
1606808510000|2020-12-01 07:41:50|611.58|609.08|611.58|609.08|611.58|609.08|611.57|609.07|3
1606808520000|2020-12-01 07:42:00|611.57|609.07|611.58|609.08|611.58|609.08|611.57|609.07|2
1606808530000|2020-12-01 07:42:10|611.6|609.1|611.72|609.22|611.74|609.24|611.59|609.09|14
1606808540000|2020-12-01 07:42:20|611.73|609.23|611.69|609.19|611.74|609.24|611.66|609.16|14
1606808550000|2020-12-01 07:42:30|611.7|609.2|611.79|609.29|611.81|609.31|611.68|609.18|10
1606808560000|2020-12-01 07:42:40|611.74|609.24|611.53|609.03|611.74|609.24|611.53|609.03|17
1606808570000|2020-12-01 07:42:50|611.54|609.04|611.43|608.93|611.54|609.04|611.42|608.92|25
1606808580000|2020-12-01 07:43:00|611.41|608.91|611.37|608.87|611.41|608.91|611.37|608.87|18
1606808590000|2020-12-01 07:43:10|611.38|608.88|611.4|608.9|611.43|608.93|611.38|608.88|16
1606808600000|2020-12-01 07:43:20|611.39|608.89|611.34|608.84|611.39|608.89|611.33|608.83|11
1606808610000|2020-12-01 07:43:30|611.33|608.83|611.3|608.8|611.37|608.87|611.3|608.8|14
1606808620000|2020-12-01 07:43:40|611.31|608.81|611.42|608.92|611.47|608.97|611.31|608.81|14
1606808630000|2020-12-01 07:43:50|611.41|608.91|611.24|608.74|611.41|608.91|611.17|608.67|22
1606808640000|2020-12-01 07:44:00|611.22|608.72|610.96|608.46|611.22|608.72|610.96|608.46|25
1606808650000|2020-12-01 07:44:10|610.94|608.44|610.96|608.46|610.97|608.47|610.93|608.43|21
1606808660000|2020-12-01 07:44:20|610.95|608.45|610.99|608.49|610.99|608.49|610.95|608.45|9
1606808670000|2020-12-01 07:44:30|611|608.5|611.03|608.53|611.04|608.54|610.99|608.49|17
1606808680000|2020-12-01 07:44:40|611.02|608.52|610.75|608.25|611.02|608.52|610.71|608.21|22
1606808690000|2020-12-01 07:44:50|610.76|608.26|610.83|608.33|610.9|608.4|610.76|608.26|21
1606808700000|2020-12-01 07:45:00|610.8|608.3|610.46|607.96|610.8|608.3|610.46|607.96|22
1606808710000|2020-12-01 07:45:10|610.47|607.97|610.29|607.79|610.47|607.97|610.29|607.79|20
1606808720000|2020-12-01 07:45:20|610.28|607.78|610.21|607.71|610.28|607.78|610.21|607.71|13
1606808730000|2020-12-01 07:45:30|610.22|607.72|610.13|607.63|610.22|607.72|610.12|607.62|19
1606808740000|2020-12-01 07:45:40|610.12|607.62|609.95|607.45|610.16|607.66|609.93|607.43|24
1606808750000|2020-12-01 07:45:50|609.93|607.43|609.93|607.43|610|607.5|609.92|607.42|24
1606808760000|2020-12-01 07:46:00|609.94|607.44|609.96|607.46|609.96|607.46|609.88|607.38|17
1606808770000|2020-12-01 07:46:10|609.93|607.43|610.04|607.54|610.05|607.55|609.92|607.42|16
1606808780000|2020-12-01 07:46:20|610.05|607.55|610|607.5|610.09|607.59|609.98|607.48|21
1606808790000|2020-12-01 07:46:30|609.99|607.49|609.9|607.4|610|607.5|609.88|607.38|23
1606808800000|2020-12-01 07:46:40|609.89|607.39|609.94|607.44|609.97|607.47|609.87|607.37|28
1606808810000|2020-12-01 07:46:50|609.95|607.45|609.92|607.42|609.97|607.47|609.91|607.41|20
1606808820000|2020-12-01 07:47:00|609.91|607.41|609.87|607.37|609.92|607.42|609.85|607.35|19
1606808830000|2020-12-01 07:47:10|609.85|607.35|610.01|607.51|610.02|607.52|609.85|607.35|24
1606808840000|2020-12-01 07:47:20|610|607.5|610.45|607.95|610.45|607.95|610|607.5|29
1606808850000|2020-12-01 07:47:30|610.5|608|610.63|608.13|610.63|608.13|610.5|608|21
1606808860000|2020-12-01 07:47:40|610.62|608.12|610.6|608.1|610.69|608.19|610.6|608.1|29
1606808870000|2020-12-01 07:47:50|610.58|608.08|610.44|607.94|610.58|608.08|610.41|607.91|29
1606808880000|2020-12-01 07:48:00|610.47|607.97|610.29|607.79|610.48|607.98|610.27|607.77|24
1606808890000|2020-12-01 07:48:10|610.26|607.76|610.2|607.7|610.29|607.79|610.2|607.7|25
1606808900000|2020-12-01 07:48:20|610.21|607.71|610.18|607.68|610.22|607.72|610.14|607.64|27
1606808910000|2020-12-01 07:48:30|610.17|607.67|610.11|607.61|610.2|607.7|610.11|607.61|23
1606808920000|2020-12-01 07:48:40|610.15|607.65|610.09|607.59|610.19|607.69|610.08|607.58|22
1606808930000|2020-12-01 07:48:50|610.1|607.6|610.07|607.57|610.11|607.61|610.02|607.52|19
1606808940000|2020-12-01 07:49:00|610.06|607.56|609.91|607.41|610.06|607.56|609.91|607.41|24
1606808950000|2020-12-01 07:49:10|609.92|607.42|609.81|607.31|609.92|607.42|609.8|607.3|20
1606808960000|2020-12-01 07:49:20|609.82|607.32|609.78|607.28|609.9|607.4|609.78|607.28|23
1606808970000|2020-12-01 07:49:30|609.75|607.25|609.62|607.12|609.77|607.27|609.62|607.12|30
1606808980000|2020-12-01 07:49:40|609.66|607.16|609.64|607.14|609.7|607.2|609.62|607.12|28
1606808990000|2020-12-01 07:49:50|609.62|607.12|609.76|607.26|609.76|607.26|609.62|607.12|23
1606809000000|2020-12-01 07:50:00|609.73|607.23|609.74|607.24|609.74|607.24|609.6|607.1|27
1606809010000|2020-12-01 07:50:10|609.73|607.23|609.67|607.17|609.73|607.23|609.65|607.15|17
1606809020000|2020-12-01 07:50:20|609.66|607.16|609.5|607|609.68|607.18|609.5|607|24
1606809030000|2020-12-01 07:50:30|609.51|607.01|609.38|606.88|609.51|607.01|609.37|606.87|15
1606809040000|2020-12-01 07:50:40|609.39|606.89|609.34|606.84|609.43|606.93|609.34|606.84|20
1606809050000|2020-12-01 07:50:50|609.35|606.85|609.54|607.04|609.54|607.04|609.35|606.85|18
1606809060000|2020-12-01 07:51:00|609.55|607.05|609.5|607|609.55|607.05|609.43|606.93|19
1606809070000|2020-12-01 07:51:10|609.49|606.99|609.43|606.93|609.5|607|609.39|606.89|28
1606809080000|2020-12-01 07:51:20|609.42|606.92|609.39|606.89|609.42|606.92|609.38|606.88|22
1606809090000|2020-12-01 07:51:30|609.4|606.9|609.37|606.87|609.41|606.91|609.37|606.87|23
1606809100000|2020-12-01 07:51:40|609.38|606.88|609.38|606.88|609.4|606.9|609.35|606.85|22
1606809110000|2020-12-01 07:51:50|609.4|606.9|609.39|606.89|609.4|606.9|609.35|606.85|23
1606809120000|2020-12-01 07:52:00|609.38|606.88|609.39|606.89|609.41|606.91|609.36|606.86|22
1606809130000|2020-12-01 07:52:10|609.4|606.9|609.41|606.91|609.41|606.91|609.39|606.89|10
1606809140000|2020-12-01 07:52:20|609.42|606.92|609.39|606.89|609.42|606.92|609.39|606.89|4
1606809150000|2020-12-01 07:52:30|609.4|606.9|609.39|606.89|609.43|606.93|609.39|606.89|12
1606809160000|2020-12-01 07:52:40|609.4|606.9|609.4|606.9|609.4|606.9|609.39|606.89|5
1606809170000|2020-12-01 07:52:50|609.41|606.91|609.42|606.92|609.42|606.92|609.38|606.88|9
1606809180000|2020-12-01 07:53:00|609.41|606.91|609.61|607.11|609.62|607.12|609.37|606.87|25
1606809190000|2020-12-01 07:53:10|609.6|607.1|609.6|607.1|609.62|607.12|609.58|607.08|13
1606809200000|2020-12-01 07:53:20|609.61|607.11|609.59|607.09|609.63|607.13|609.59|607.09|15
1606809210000|2020-12-01 07:53:30|609.58|607.08|609.61|607.11|609.63|607.13|609.58|607.08|17
1606809220000|2020-12-01 07:53:40|609.62|607.12|609.63|607.13|609.64|607.14|609.61|607.11|18
1606809230000|2020-12-01 07:53:50|609.62|607.12|609.69|607.19|609.71|607.21|609.62|607.12|11
1606809240000|2020-12-01 07:54:00|609.68|607.18|609.9|607.4|609.94|607.44|609.68|607.18|22
1606809250000|2020-12-01 07:54:10|609.92|607.42|610.25|607.75|610.29|607.79|609.9|607.4|30
1606809260000|2020-12-01 07:54:20|610.23|607.73|610.4|607.9|610.51|608.01|610.23|607.73|30
1606809270000|2020-12-01 07:54:30|610.44|607.94|610.58|608.08|610.6|608.1|610.35|607.85|18
1606809280000|2020-12-01 07:54:40|610.56|608.06|610.67|608.17|610.68|608.18|610.52|608.02|12
1606809290000|2020-12-01 07:54:50|610.73|608.23|611.19|608.69|611.19|608.69|610.71|608.21|26
1606809300000|2020-12-01 07:55:00|611.23|608.73|611.37|608.87|611.37|608.87|611.12|608.62|21
1606809310000|2020-12-01 07:55:10|611.39|608.89|611.47|608.97|611.58|609.08|611.39|608.89|28
1606809320000|2020-12-01 07:55:20|611.48|608.98|611.69|609.19|611.69|609.19|611.44|608.94|24
1606809330000|2020-12-01 07:55:30|611.7|609.2|612.02|609.52|612.02|609.52|611.67|609.17|30
1606809340000|2020-12-01 07:55:40|612.01|609.51|612.05|609.55|612.05|609.55|611.98|609.48|18
1606809350000|2020-12-01 07:55:50|612.09|609.59|612.14|609.64|612.17|609.67|612.04|609.54|25
1606809360000|2020-12-01 07:56:00|612.1|609.6|612.35|609.85|612.37|609.87|612.03|609.53|25
1606809370000|2020-12-01 07:56:10|612.33|609.83|612.38|609.88|612.42|609.92|612.33|609.83|12
1606809380000|2020-12-01 07:56:20|612.37|609.87|612.5|610|612.51|610.01|612.37|609.87|17
1606809390000|2020-12-01 07:56:30|612.46|609.96|612.44|609.94|612.65|610.15|612.44|609.94|18
1606809400000|2020-12-01 07:56:40|612.45|609.95|612.51|610.01|612.55|610.05|612.44|609.94|15
1606809410000|2020-12-01 07:56:50|612.52|610.02|612.54|610.04|612.56|610.06|612.5|610|18
1606809420000|2020-12-01 07:57:00|612.53|610.03|612.6|610.1|612.63|610.13|612.5|610|25
1606809430000|2020-12-01 07:57:10|612.58|610.08|612.8|610.3|612.8|610.3|612.58|610.08|25
1606809440000|2020-12-01 07:57:20|612.81|610.31|612.77|610.27|612.82|610.32|612.77|610.27|27
1606809450000|2020-12-01 07:57:30|612.76|610.26|612.59|610.09|612.76|610.26|612.59|610.09|28
1606809460000|2020-12-01 07:57:40|612.61|610.11|612.57|610.07|612.62|610.12|612.5|610|30
1606809470000|2020-12-01 07:57:50|612.56|610.06|612.61|610.11|612.61|610.11|612.56|610.06|19
1606809480000|2020-12-01 07:58:00|612.6|610.1|612.55|610.05|612.65|610.15|612.55|610.05|25
1606809490000|2020-12-01 07:58:10|612.56|610.06|612.68|610.18|612.7|610.2|612.56|610.06|23
1606809500000|2020-12-01 07:58:20|612.69|610.19|612.71|610.21|612.71|610.21|612.68|610.18|18
1606809510000|2020-12-01 07:58:30|612.7|610.2|612.71|610.21|612.76|610.26|612.68|610.18|18
1606809520000|2020-12-01 07:58:40|612.72|610.22|612.62|610.12|612.73|610.23|612.62|610.12|26
1606809530000|2020-12-01 07:58:50|612.59|610.09|612.59|610.09|612.59|610.09|612.41|609.91|21
1606809540000|2020-12-01 07:59:00|612.58|610.08|612.69|610.19|612.69|610.19|612.48|609.98|26
1606809550000|2020-12-01 07:59:10|612.7|610.2|612.66|610.16|612.72|610.22|612.59|610.09|23
1606809560000|2020-12-01 07:59:20|612.67|610.17|612.67|610.17|612.67|610.17|612.59|610.09|22
1606809570000|2020-12-01 07:59:30|612.68|610.18|612.64|610.14|612.7|610.2|612.61|610.11|22
1606809580000|2020-12-01 07:59:40|612.66|610.16|612.61|610.11|612.68|610.18|612.56|610.06|18
1606809590000|2020-12-01 07:59:50|612.63|610.13|612.43|609.93|612.64|610.14|612.38|609.88|22
1606809600000|2020-12-01 08:00:00|612.44|609.94|612.54|610.04|612.63|610.13|612.41|609.91|33
1606809610000|2020-12-01 08:00:10|612.56|610.06|612.53|610.03|612.58|610.08|612.51|610.01|24
1606809620000|2020-12-01 08:00:20|612.55|610.05|612.49|609.99|612.56|610.06|612.49|609.99|21
1606809630000|2020-12-01 08:00:30|612.5|610|612.49|609.99|612.54|610.04|612.48|609.98|23
1606809640000|2020-12-01 08:00:40|612.5|610|612.55|610.05|612.58|610.08|612.49|609.99|28
1606809650000|2020-12-01 08:00:50|612.52|610.02|612.64|610.14|612.68|610.18|612.52|610.02|21
1606809660000|2020-12-01 08:01:00|612.65|610.15|612.74|610.24|612.74|610.24|612.65|610.15|24
1606809670000|2020-12-01 08:01:10|612.73|610.23|612.93|610.43|612.94|610.44|612.73|610.23|20
1606809680000|2020-12-01 08:01:20|612.94|610.44|613.14|610.64|613.14|610.64|612.85|610.35|18
1606809690000|2020-12-01 08:01:30|613.17|610.67|613.06|610.56|613.17|610.67|613.01|610.51|10
1606809700000|2020-12-01 08:01:40|613.07|610.57|613.11|610.61|613.11|610.61|613.04|610.54|29
1606809710000|2020-12-01 08:01:50|613.1|610.6|613.15|610.65|613.15|610.65|613.07|610.57|19
1606809720000|2020-12-01 08:02:00|613.14|610.64|613.22|610.72|613.31|610.81|613.14|610.64|28
1606809730000|2020-12-01 08:02:10|613.24|610.74|613.21|610.71|613.24|610.74|613.16|610.66|26
1606809740000|2020-12-01 08:02:20|613.2|610.7|613.16|610.66|613.22|610.72|613.16|610.66|22
1606809750000|2020-12-01 08:02:30|613.18|610.68|612.85|610.35|613.18|610.68|612.84|610.34|20
1606809760000|2020-12-01 08:02:40|612.86|610.36|612.64|610.14|612.86|610.36|612.63|610.13|25
1606809770000|2020-12-01 08:02:50|612.63|610.13|612.64|610.14|612.65|610.15|612.57|610.07|21
1606809780000|2020-12-01 08:03:00|612.63|610.13|612.52|610.02|612.63|610.13|612.51|610.01|13
1606809790000|2020-12-01 08:03:10|612.51|610.01|612.61|610.11|612.61|610.11|612.51|610.01|12
1606809800000|2020-12-01 08:03:20|612.62|610.12|612.6|610.1|612.68|610.18|612.6|610.1|14
1606809810000|2020-12-01 08:03:30|612.59|610.09|612.6|610.1|612.6|610.1|612.56|610.06|15
1606809820000|2020-12-01 08:03:40|612.59|610.09|612.52|610.02|612.6|610.1|612.52|610.02|18
1606809830000|2020-12-01 08:03:50|612.53|610.03|612.52|610.02|612.53|610.03|612.47|609.97|19
1606809840000|2020-12-01 08:04:00|612.54|610.04|612.74|610.24|612.75|610.25|612.54|610.04|20
1606809850000|2020-12-01 08:04:10|612.73|610.23|612.71|610.21|612.79|610.29|612.71|610.21|11
1606809860000|2020-12-01 08:04:20|612.73|610.23|612.63|610.13|612.77|610.27|612.58|610.08|15
1606809870000|2020-12-01 08:04:30|612.64|610.14|612.74|610.24|612.74|610.24|612.64|610.14|20
1606809880000|2020-12-01 08:04:40|612.73|610.23|612.73|610.23|612.77|610.27|612.72|610.22|14
1606809890000|2020-12-01 08:04:50|612.74|610.24|612.73|610.23|612.76|610.26|612.67|610.17|24
1606809900000|2020-12-01 08:05:00|612.74|610.24|612.72|610.22|612.75|610.25|612.7|610.2|12
1606809910000|2020-12-01 08:05:10|612.73|610.23|612.69|610.19|612.73|610.23|612.68|610.18|13
1606809920000|2020-12-01 08:05:20|612.68|610.18|612.58|610.08|612.7|610.2|612.58|610.08|23
1606809930000|2020-12-01 08:05:30|612.56|610.06|612.43|609.93|612.56|610.06|612.41|609.91|29
1606809940000|2020-12-01 08:05:40|612.44|609.94|612.39|609.89|612.45|609.95|612.38|609.88|18
1606809950000|2020-12-01 08:05:50|612.4|609.9|612.39|609.89|612.4|609.9|612.37|609.87|10
1606809960000|2020-12-01 08:06:00|612.37|609.87|612.56|610.06|612.56|610.06|612.37|609.87|9
1606809970000|2020-12-01 08:06:10|612.57|610.07|612.55|610.05|612.58|610.08|612.48|609.98|22
1606809980000|2020-12-01 08:06:20|612.52|610.02|612.5|610|612.54|610.04|612.48|609.98|24
1606809990000|2020-12-01 08:06:30|612.49|609.99|612.5|610|612.52|610.02|612.48|609.98|16
1606810000000|2020-12-01 08:06:40|612.49|609.99|612.41|609.91|612.5|610|612.38|609.88|22
1606810010000|2020-12-01 08:06:50|612.4|609.9|612.42|609.92|612.46|609.96|612.4|609.9|29
1606810020000|2020-12-01 08:07:00|612.43|609.93|612.45|609.95|612.46|609.96|612.43|609.93|21
1606810030000|2020-12-01 08:07:10|612.46|609.96|612.4|609.9|612.46|609.96|612.4|609.9|17
1606810040000|2020-12-01 08:07:20|612.39|609.89|612.15|609.65|612.39|609.89|612.15|609.65|21
1606810050000|2020-12-01 08:07:30|612.14|609.64|612.11|609.61|612.2|609.7|612.11|609.61|22
1606810060000|2020-12-01 08:07:40|612.12|609.62|612.1|609.6|612.15|609.65|612.08|609.58|24
1606810070000|2020-12-01 08:07:50|612.12|609.62|612.19|609.69|612.19|609.69|612.09|609.59|18
1606810080000|2020-12-01 08:08:00|612.18|609.68|612.39|609.89|612.39|609.89|612.18|609.68|11
1606810090000|2020-12-01 08:08:10|612.37|609.87|612.33|609.83|612.37|609.87|612.31|609.81|8
1606810100000|2020-12-01 08:08:20|612.34|609.84|612.37|609.87|612.37|609.87|612.31|609.81|18
1606810110000|2020-12-01 08:08:30|612.38|609.88|612.26|609.76|612.39|609.89|612.25|609.75|21
1606810120000|2020-12-01 08:08:40|612.25|609.75|612.26|609.76|612.27|609.77|612.25|609.75|16
1606810130000|2020-12-01 08:08:50|612.25|609.75|612.21|609.71|612.25|609.75|612.11|609.61|21
1606810140000|2020-12-01 08:09:00|612.23|609.73|612.28|609.78|612.39|609.89|612.23|609.73|15
1606810150000|2020-12-01 08:09:10|612.29|609.79|612.4|609.9|612.49|609.99|612.28|609.78|21
1606810160000|2020-12-01 08:09:20|612.45|609.95|612.45|609.95|612.48|609.98|612.43|609.93|14
1606810170000|2020-12-01 08:09:30|612.44|609.94|612.39|609.89|612.44|609.94|612.39|609.89|10
1606810180000|2020-12-01 08:09:40|612.38|609.88|612.42|609.92|612.47|609.97|612.37|609.87|18
1606810190000|2020-12-01 08:09:50|612.45|609.95|612.54|610.04|612.54|610.04|612.42|609.92|18
1606810200000|2020-12-01 08:10:00|612.52|610.02|612.5|610|612.54|610.04|612.47|609.97|15
1606810210000|2020-12-01 08:10:10|612.52|610.02|612.49|609.99|612.52|610.02|612.48|609.98|14
1606810220000|2020-12-01 08:10:20|612.5|610|612.47|609.97|612.51|610.01|612.47|609.97|16
1606810230000|2020-12-01 08:10:30|612.46|609.96|612.43|609.93|612.47|609.97|612.41|609.91|21
1606810240000|2020-12-01 08:10:40|612.44|609.94|612.44|609.94|612.44|609.94|612.43|609.93|23
1606810250000|2020-12-01 08:10:50|612.43|609.93|612.41|609.91|612.45|609.95|612.41|609.91|12
1606810260000|2020-12-01 08:11:00|612.42|609.92|612.5|610|612.5|610|612.41|609.91|18
1606810270000|2020-12-01 08:11:10|612.49|609.99|612.47|609.97|612.5|610|612.45|609.95|10
1606810280000|2020-12-01 08:11:20|612.46|609.96|612.48|609.98|612.5|610|612.46|609.96|18
1606810290000|2020-12-01 08:11:30|612.47|609.97|612.44|609.94|612.48|609.98|612.43|609.93|21
1606810300000|2020-12-01 08:11:40|612.45|609.95|612.29|609.79|612.45|609.95|612.29|609.79|27
1606810310000|2020-12-01 08:11:50|612.28|609.78|612.28|609.78|612.29|609.79|612.25|609.75|19
1606810320000|2020-12-01 08:12:00|612.29|609.79|612.2|609.7|612.29|609.79|612.2|609.7|15
1606810330000|2020-12-01 08:12:10|612.21|609.71|612.23|609.73|612.24|609.74|612.17|609.67|18
1606810340000|2020-12-01 08:12:20|612.22|609.72|612.35|609.85|612.36|609.86|612.21|609.71|17
1606810350000|2020-12-01 08:12:30|612.32|609.82|612.27|609.77|612.33|609.83|612.26|609.76|19
1606810360000|2020-12-01 08:12:40|612.26|609.76|612.35|609.85|612.37|609.87|612.26|609.76|20
1606810370000|2020-12-01 08:12:50|612.31|609.81|612.28|609.78|612.31|609.81|612.26|609.76|5
1606810380000|2020-12-01 08:13:00|612.29|609.79|612.28|609.78|612.29|609.79|612.25|609.75|11
1606810390000|2020-12-01 08:13:10|612.27|609.77|612.33|609.83|612.33|609.83|612.25|609.75|13
1606810400000|2020-12-01 08:13:20|612.38|609.88|612.63|610.13|612.64|610.14|612.38|609.88|22
1606810410000|2020-12-01 08:13:30|612.59|610.09|612.44|609.94|612.59|610.09|612.44|609.94|20
1606810420000|2020-12-01 08:13:40|612.45|609.95|612.43|609.93|612.46|609.96|612.41|609.91|20
1606810430000|2020-12-01 08:13:50|612.44|609.94|612.51|610.01|612.54|610.04|612.42|609.92|19
1606810440000|2020-12-01 08:14:00|612.47|609.97|612.43|609.93|612.48|609.98|612.43|609.93|12
1606810450000|2020-12-01 08:14:10|612.44|609.94|612.42|609.92|612.44|609.94|612.42|609.92|3
1606810460000|2020-12-01 08:14:20|612.43|609.93|612.43|609.93|612.44|609.94|612.42|609.92|5
1606810470000|2020-12-01 08:14:30|612.42|609.92|612.42|609.92|612.43|609.93|612.42|609.92|3
1606810480000|2020-12-01 08:14:40|612.41|609.91|612.46|609.96|612.48|609.98|612.41|609.91|4
1606810490000|2020-12-01 08:14:50|612.44|609.94|612.45|609.95|612.45|609.95|612.44|609.94|2
1606810500000|2020-12-01 08:15:00|612.44|609.94|612.61|610.11|612.63|610.13|612.43|609.93|23
1606810510000|2020-12-01 08:15:10|612.67|610.17|613.02|610.52|613.03|610.53|612.62|610.12|16
1606810520000|2020-12-01 08:15:20|612.99|610.49|612.86|610.36|613.02|610.52|612.86|610.36|13
1606810530000|2020-12-01 08:15:30|612.89|610.39|612.93|610.43|612.94|610.44|612.87|610.37|9
1606810540000|2020-12-01 08:15:40|612.94|610.44|612.95|610.45|612.97|610.47|612.94|610.44|13
1606810550000|2020-12-01 08:15:50|612.94|610.44|612.85|610.35|612.94|610.44|612.84|610.34|12
1606810560000|2020-12-01 08:16:00|612.86|610.36|612.85|610.35|612.86|610.36|612.83|610.33|12
1606810570000|2020-12-01 08:16:10|612.86|610.36|612.87|610.37|612.88|610.38|612.85|610.35|13
1606810580000|2020-12-01 08:16:20|612.88|610.38|612.91|610.41|612.91|610.41|612.87|610.37|7
1606810590000|2020-12-01 08:16:30|612.93|610.43|612.94|610.44|612.94|610.44|612.93|610.43|2
1606810610000|2020-12-01 08:16:50|612.95|610.45|612.95|610.45|612.96|610.46|612.95|610.45|7
1606810620000|2020-12-01 08:17:00|612.96|610.46|612.86|610.36|612.97|610.47|612.86|610.36|10
1606810630000|2020-12-01 08:17:10|612.83|610.33|612.81|610.31|612.83|610.33|612.78|610.28|9
1606810640000|2020-12-01 08:17:20|612.8|610.3|612.75|610.25|612.81|610.31|612.73|610.23|16
1606810650000|2020-12-01 08:17:30|612.76|610.26|612.6|610.1|612.76|610.26|612.58|610.08|17
1606810660000|2020-12-01 08:17:40|612.59|610.09|612.58|610.08|612.6|610.1|612.57|610.07|12
1606810670000|2020-12-01 08:17:50|612.57|610.07|612.52|610.02|612.6|610.1|612.46|609.96|16
1606810680000|2020-12-01 08:18:00|612.51|610.01|612.52|610.02|612.52|610.02|612.5|610|7
1606810690000|2020-12-01 08:18:10|612.5|610|612.48|609.98|612.51|610.01|612.46|609.96|13
1606810700000|2020-12-01 08:18:20|612.47|609.97|612.07|609.57|612.49|609.99|612.05|609.55|29
1606810710000|2020-12-01 08:18:30|611.99|609.49|612.16|609.66|612.16|609.66|611.97|609.47|16
1606810720000|2020-12-01 08:18:40|612.18|609.68|612.1|609.6|612.2|609.7|612.08|609.58|14
1606810730000|2020-12-01 08:18:50|612.09|609.59|612.12|609.62|612.12|609.62|612.09|609.59|5
1606810740000|2020-12-01 08:19:00|612.1|609.6|612.11|609.61|612.12|609.62|612.09|609.59|15
1606810750000|2020-12-01 08:19:10|612.1|609.6|612.06|609.56|612.11|609.61|612.06|609.56|8
1606810760000|2020-12-01 08:19:20|612.04|609.54|611.98|609.48|612.04|609.54|611.96|609.46|10
1606810770000|2020-12-01 08:19:30|611.97|609.47|611.65|609.15|611.97|609.47|611.62|609.12|13
1606810780000|2020-12-01 08:19:40|611.62|609.12|611.72|609.22|611.72|609.22|611.61|609.11|19
1606810790000|2020-12-01 08:19:50|611.69|609.19|611.92|609.42|611.92|609.42|611.68|609.18|21
1606810800000|2020-12-01 08:20:00|611.91|609.41|612.27|609.77|612.27|609.77|611.91|609.41|13
1606810810000|2020-12-01 08:20:10|612.28|609.78|612.56|610.06|612.64|610.14|612.24|609.74|28
1606810820000|2020-12-01 08:20:20|612.5|610|612.73|610.23|612.78|610.28|612.5|610|20
1606810830000|2020-12-01 08:20:30|612.81|610.31|612.82|610.32|612.82|610.32|612.81|610.31|2
1606810840000|2020-12-01 08:20:40|612.8|610.3|612.81|610.31|612.82|610.32|612.79|610.29|16
1606810850000|2020-12-01 08:20:50|612.82|610.32|612.95|610.45|612.99|610.49|612.81|610.31|22
1606810860000|2020-12-01 08:21:00|612.99|610.49|612.96|610.46|612.99|610.49|612.95|610.45|19
1606810870000|2020-12-01 08:21:10|612.95|610.45|612.96|610.46|612.97|610.47|612.95|610.45|5
1606810880000|2020-12-01 08:21:20|612.97|610.47|613.09|610.59|613.11|610.61|612.97|610.47|16
1606810890000|2020-12-01 08:21:30|613.12|610.62|612.81|610.31|613.19|610.69|612.81|610.31|19
1606810900000|2020-12-01 08:21:40|612.79|610.29|612.89|610.39|612.89|610.39|612.76|610.26|19
1606810910000|2020-12-01 08:21:50|612.88|610.38|612.84|610.34|612.88|610.38|612.84|610.34|5
1606810920000|2020-12-01 08:22:00|612.83|610.33|612.84|610.34|612.85|610.35|612.82|610.32|8
1606810930000|2020-12-01 08:22:10|612.85|610.35|613.04|610.54|613.04|610.54|612.82|610.32|15
1606810940000|2020-12-01 08:22:20|613.12|610.62|613.03|610.53|613.12|610.62|612.97|610.47|19
1606810950000|2020-12-01 08:22:30|613|610.5|612.97|610.47|613.04|610.54|612.97|610.47|15
1606810960000|2020-12-01 08:22:40|612.96|610.46|612.91|610.41|613.02|610.52|612.91|610.41|16
1606810970000|2020-12-01 08:22:50|612.92|610.42|612.97|610.47|612.98|610.48|612.87|610.37|18
1606810980000|2020-12-01 08:23:00|612.98|610.48|612.95|610.45|612.98|610.48|612.89|610.39|10
1606810990000|2020-12-01 08:23:10|612.96|610.46|612.86|610.36|612.96|610.46|612.84|610.34|23
1606811000000|2020-12-01 08:23:20|612.81|610.31|612.51|610.01|612.81|610.31|612.49|609.99|24
1606811010000|2020-12-01 08:23:30|612.5|610|612.39|609.89|612.51|610.01|612.39|609.89|15
1606811020000|2020-12-01 08:23:40|612.38|609.88|612.11|609.61|612.44|609.94|612.11|609.61|25
1606811030000|2020-12-01 08:23:50|612.12|609.62|612.09|609.59|612.19|609.69|612.09|609.59|23
1606811040000|2020-12-01 08:24:00|612.08|609.58|612.28|609.78|612.28|609.78|612.08|609.58|19
1606811050000|2020-12-01 08:24:10|612.23|609.73|612.07|609.57|612.23|609.73|612.06|609.56|9
1606811060000|2020-12-01 08:24:20|612.05|609.55|611.83|609.33|612.05|609.55|611.81|609.31|10
1606811070000|2020-12-01 08:24:30|611.77|609.27|611.44|608.94|611.77|609.27|611.44|608.94|22
1606811080000|2020-12-01 08:24:40|611.45|608.95|611.54|609.04|611.56|609.06|611.44|608.94|19
1606811090000|2020-12-01 08:24:50|611.53|609.03|611.59|609.09|611.59|609.09|611.45|608.95|18
1606811100000|2020-12-01 08:25:00|611.6|609.1|611.5|609|611.6|609.1|611.43|608.93|23
1606811110000|2020-12-01 08:25:10|611.51|609.01|611.43|608.93|611.55|609.05|611.42|608.92|24
1606811120000|2020-12-01 08:25:20|611.42|608.92|611.41|608.91|611.46|608.96|611.39|608.89|24
1606811130000|2020-12-01 08:25:30|611.37|608.87|611.46|608.96|611.46|608.96|611.3|608.8|23
1606811140000|2020-12-01 08:25:40|611.45|608.95|611.32|608.82|611.45|608.95|611.28|608.78|26
1606811150000|2020-12-01 08:25:50|611.33|608.83|611.34|608.84|611.36|608.86|611.32|608.82|15
1606811160000|2020-12-01 08:26:00|611.33|608.83|611.14|608.64|611.33|608.83|611.14|608.64|26
1606811170000|2020-12-01 08:26:10|611.16|608.66|611.1|608.6|611.16|608.66|611.02|608.52|24
1606811180000|2020-12-01 08:26:20|611.09|608.59|611.02|608.52|611.09|608.59|611|608.5|21
1606811190000|2020-12-01 08:26:30|611.03|608.53|611.05|608.55|611.09|608.59|611.01|608.51|26
1606811200000|2020-12-01 08:26:40|611.04|608.54|610.99|608.49|611.05|608.55|610.98|608.48|21
1606811210000|2020-12-01 08:26:50|610.98|608.48|610.99|608.49|611.03|608.53|610.95|608.45|29
1606811220000|2020-12-01 08:27:00|610.98|608.48|610.99|608.49|610.99|608.49|610.95|608.45|14
1606811230000|2020-12-01 08:27:10|610.98|608.48|611.09|608.59|611.11|608.61|610.98|608.48|19
1606811240000|2020-12-01 08:27:20|611.08|608.58|611.07|608.57|611.11|608.61|611.06|608.56|18
1606811250000|2020-12-01 08:27:30|611.08|608.58|611.11|608.61|611.16|608.66|611.06|608.56|20
1606811260000|2020-12-01 08:27:40|611.13|608.63|611.16|608.66|611.18|608.68|611.09|608.59|17
1606811270000|2020-12-01 08:27:50|611.18|608.68|611.28|608.78|611.36|608.86|611.18|608.68|25
1606811280000|2020-12-01 08:28:00|611.29|608.79|611.3|608.8|611.35|608.85|611.25|608.75|22
1606811290000|2020-12-01 08:28:10|611.31|608.81|611.25|608.75|611.31|608.81|611.24|608.74|22
1606811300000|2020-12-01 08:28:20|611.26|608.76|611.17|608.67|611.26|608.76|611.15|608.65|16
1606811310000|2020-12-01 08:28:30|611.18|608.68|611.25|608.75|611.25|608.75|611.16|608.66|20
1606811320000|2020-12-01 08:28:40|611.24|608.74|611.16|608.66|611.29|608.79|611.16|608.66|20
1606811330000|2020-12-01 08:28:50|611.18|608.68|610.91|608.41|611.18|608.68|610.91|608.41|26
1606811340000|2020-12-01 08:29:00|610.92|608.42|610.76|608.26|610.93|608.43|610.7|608.2|21
1606811350000|2020-12-01 08:29:10|610.74|608.24|610.64|608.14|610.77|608.27|610.64|608.14|20
1606811360000|2020-12-01 08:29:20|610.63|608.13|610.7|608.2|610.72|608.22|610.63|608.13|27
1606811370000|2020-12-01 08:29:30|610.68|608.18|611.01|608.51|611.06|608.56|610.68|608.18|28
1606811380000|2020-12-01 08:29:40|610.97|608.47|610.93|608.43|610.97|608.47|610.86|608.36|22
1606811390000|2020-12-01 08:29:50|610.92|608.42|611.26|608.76|611.26|608.76|610.86|608.36|25
1606811400000|2020-12-01 08:30:00|611.3|608.8|611.45|608.95|611.47|608.97|611.3|608.8|25
1606811410000|2020-12-01 08:30:10|611.46|608.96|611.94|609.44|612.08|609.58|611.4|608.9|33
1606811420000|2020-12-01 08:30:20|611.93|609.43|612.37|609.87|612.37|609.87|611.93|609.43|30
1606811430000|2020-12-01 08:30:30|612.34|609.84|612.14|609.64|612.45|609.95|612.08|609.58|31
1606811440000|2020-12-01 08:30:40|612.23|609.73|612.33|609.83|612.41|609.91|612.14|609.64|24
1606811450000|2020-12-01 08:30:50|612.36|609.86|612.67|610.17|612.67|610.17|612.14|609.64|30
1606811460000|2020-12-01 08:31:00|612.66|610.16|612.77|610.27|612.83|610.33|612.66|610.16|27
1606811470000|2020-12-01 08:31:10|612.8|610.3|612.72|610.22|612.82|610.32|612.71|610.21|29
1606811480000|2020-12-01 08:31:20|612.71|610.21|612.74|610.24|612.75|610.25|612.7|610.2|17
1606811490000|2020-12-01 08:31:30|612.73|610.23|612.74|610.24|612.75|610.25|612.71|610.21|12
1606811500000|2020-12-01 08:31:40|612.73|610.23|612.78|610.28|612.79|610.29|612.72|610.22|16
1606811510000|2020-12-01 08:31:50|612.75|610.25|612.78|610.28|612.78|610.28|612.75|610.25|6
1606811520000|2020-12-01 08:32:00|612.77|610.27|612.81|610.31|612.82|610.32|612.77|610.27|9
1606811530000|2020-12-01 08:32:10|612.79|610.29|612.8|610.3|612.82|610.32|612.79|610.29|11
1606811540000|2020-12-01 08:32:20|612.78|610.28|612.91|610.41|612.91|610.41|612.78|610.28|12
1606811550000|2020-12-01 08:32:30|612.9|610.4|612.94|610.44|613.07|610.57|612.84|610.34|18
1606811560000|2020-12-01 08:32:40|612.92|610.42|613.04|610.54|613.06|610.56|612.87|610.37|12
1606811570000|2020-12-01 08:32:50|613.03|610.53|612.84|610.34|613.04|610.54|612.84|610.34|15
1606811580000|2020-12-01 08:33:00|612.82|610.32|612.9|610.4|612.9|610.4|612.81|610.31|26
1606811590000|2020-12-01 08:33:10|612.89|610.39|612.96|610.46|613.03|610.53|612.89|610.39|16
1606811600000|2020-12-01 08:33:20|612.97|610.47|613.15|610.65|613.16|610.66|612.96|610.46|19
1606811610000|2020-12-01 08:33:30|613.14|610.64|613.18|610.68|613.19|610.69|613.14|610.64|17
1606811620000|2020-12-01 08:33:40|613.17|610.67|613.33|610.83|613.45|610.95|613.16|610.66|28
1606811630000|2020-12-01 08:33:50|613.4|610.9|613.63|611.13|613.67|611.17|613.33|610.83|26
1606811640000|2020-12-01 08:34:00|613.59|611.09|613.93|611.43|614.01|611.51|613.58|611.08|20
1606811650000|2020-12-01 08:34:10|613.96|611.46|614.07|611.57|614.08|611.58|613.84|611.34|26
1606811660000|2020-12-01 08:34:20|614.1|611.6|614.1|611.6|614.12|611.62|614.05|611.55|12
1606811670000|2020-12-01 08:34:30|614.12|611.62|614.07|611.57|614.12|611.62|614.07|611.57|6
1606811680000|2020-12-01 08:34:40|614.05|611.55|614.01|611.51|614.09|611.59|613.96|611.46|24
1606811690000|2020-12-01 08:34:50|614|611.5|614.03|611.53|614.03|611.53|613.93|611.43|25
1606811700000|2020-12-01 08:35:00|614.02|611.52|614.03|611.53|614.04|611.54|614.02|611.52|12
1606811710000|2020-12-01 08:35:10|614.04|611.54|614.05|611.55|614.05|611.55|614.03|611.53|5
1606811720000|2020-12-01 08:35:20|614.07|611.57|614.08|611.58|614.09|611.59|614.06|611.56|10
1606811730000|2020-12-01 08:35:30|614.07|611.57|613.97|611.47|614.08|611.58|613.96|611.46|18
1606811740000|2020-12-01 08:35:40|613.98|611.48|613.96|611.46|613.98|611.48|613.95|611.45|14
1606811750000|2020-12-01 08:35:50|613.95|611.45|613.97|611.47|613.98|611.48|613.95|611.45|6
1606811760000|2020-12-01 08:36:00|613.98|611.48|613.91|611.41|614.01|611.51|613.89|611.39|19
1606811770000|2020-12-01 08:36:10|613.92|611.42|613.96|611.46|613.96|611.46|613.9|611.4|11
1606811780000|2020-12-01 08:36:20|613.97|611.47|613.93|611.43|613.97|611.47|613.92|611.42|14
1606811790000|2020-12-01 08:36:30|613.96|611.46|613.95|611.45|613.97|611.47|613.93|611.43|10
1606811800000|2020-12-01 08:36:40|613.94|611.44|613.63|611.13|613.96|611.46|613.62|611.12|14
1606811810000|2020-12-01 08:36:50|613.61|611.11|613.63|611.13|613.66|611.16|613.6|611.1|9
1606811820000|2020-12-01 08:37:00|613.62|611.12|613.58|611.08|613.62|611.12|613.58|611.08|12
1606811830000|2020-12-01 08:37:10|613.59|611.09|613.55|611.05|613.59|611.09|613.55|611.05|19
1606811840000|2020-12-01 08:37:20|613.56|611.06|613.51|611.01|613.58|611.08|613.51|611.01|17
1606811850000|2020-12-01 08:37:30|613.54|611.04|613.48|610.98|613.54|611.04|613.48|610.98|7
1606811860000|2020-12-01 08:37:40|613.47|610.97|613.38|610.88|613.47|610.97|613.34|610.84|18
1606811870000|2020-12-01 08:37:50|613.41|610.91|613.35|610.85|613.42|610.92|613.34|610.84|14
1606811880000|2020-12-01 08:38:00|613.36|610.86|613.4|610.9|613.52|611.02|613.36|610.86|24
1606811890000|2020-12-01 08:38:10|613.39|610.89|613.39|610.89|613.42|610.92|613.38|610.88|16
1606811900000|2020-12-01 08:38:20|613.38|610.88|613.39|610.89|613.4|610.9|613.36|610.86|13
1606811910000|2020-12-01 08:38:30|613.38|610.88|613.38|610.88|613.39|610.89|613.38|610.88|7
1606811920000|2020-12-01 08:38:40|613.41|610.91|613.52|611.02|613.59|611.09|613.38|610.88|21
1606811930000|2020-12-01 08:38:50|613.5|611|613.56|611.06|613.58|611.08|613.5|611|23
1606811940000|2020-12-01 08:39:00|613.53|611.03|613.56|611.06|613.57|611.07|613.5|611|21
1606811950000|2020-12-01 08:39:10|613.55|611.05|613.56|611.06|613.58|611.08|613.54|611.04|19
1606811960000|2020-12-01 08:39:20|613.57|611.07|613.48|610.98|613.57|611.07|613.47|610.97|14
1606811970000|2020-12-01 08:39:30|613.47|610.97|613.46|610.96|613.5|611|613.46|610.96|15
1606811980000|2020-12-01 08:39:40|613.52|611.02|613.3|610.8|613.52|611.02|613.3|610.8|21
1606811990000|2020-12-01 08:39:50|613.22|610.72|612.61|610.11|613.22|610.72|612.61|610.11|21
1606812000000|2020-12-01 08:40:00|612.62|610.12|612.3|609.8|612.62|610.12|612.29|609.79|26
1606812010000|2020-12-01 08:40:10|612.29|609.79|612.3|609.8|612.32|609.82|612.26|609.76|19
1606812020000|2020-12-01 08:40:20|612.31|609.81|612.29|609.79|612.34|609.84|612.27|609.77|23
1606812030000|2020-12-01 08:40:30|612.31|609.81|612.34|609.84|612.37|609.87|612.2|609.7|19
1606812040000|2020-12-01 08:40:40|612.37|609.87|612.48|609.98|612.52|610.02|612.36|609.86|28
1606812050000|2020-12-01 08:40:50|612.45|609.95|612.49|609.99|612.53|610.03|612.45|609.95|16
1606812060000|2020-12-01 08:41:00|612.48|609.98|612.45|609.95|612.5|610|612.43|609.93|18
1606812070000|2020-12-01 08:41:10|612.5|610|612.49|609.99|612.54|610.04|612.43|609.93|18
1606812080000|2020-12-01 08:41:20|612.48|609.98|612.6|610.1|612.6|610.1|612.47|609.97|25
1606812090000|2020-12-01 08:41:30|612.61|610.11|612.22|609.72|612.61|610.11|612.19|609.69|24
1606812100000|2020-12-01 08:41:40|612.2|609.7|612.04|609.54|612.23|609.73|612.02|609.52|27
1606812110000|2020-12-01 08:41:50|612.03|609.53|611.94|609.44|612.03|609.53|611.9|609.4|16
1606812120000|2020-12-01 08:42:00|611.97|609.47|611.95|609.45|612.01|609.51|611.95|609.45|25
1606812130000|2020-12-01 08:42:10|611.94|609.44|611.95|609.45|612.04|609.54|611.93|609.43|19
1606812140000|2020-12-01 08:42:20|611.94|609.44|611.77|609.27|611.94|609.44|611.73|609.23|20
1606812150000|2020-12-01 08:42:30|611.78|609.28|611.56|609.06|611.8|609.3|611.56|609.06|19
1606812160000|2020-12-01 08:42:40|611.57|609.07|611.63|609.13|611.63|609.13|611.57|609.07|17
1606812170000|2020-12-01 08:42:50|611.62|609.12|611.49|608.99|611.62|609.12|611.47|608.97|17
1606812180000|2020-12-01 08:43:00|611.47|608.97|611.45|608.95|611.48|608.98|611.41|608.91|20
1606812190000|2020-12-01 08:43:10|611.46|608.96|611.26|608.76|611.58|609.08|611.25|608.75|23
1606812200000|2020-12-01 08:43:20|611.25|608.75|610.83|608.33|611.26|608.76|610.83|608.33|18
1606812210000|2020-12-01 08:43:30|610.8|608.3|610.6|608.1|610.8|608.3|610.6|608.1|19
1606812220000|2020-12-01 08:43:40|610.48|607.98|610.43|607.93|610.48|607.98|610.33|607.83|16
1606812230000|2020-12-01 08:43:50|610.39|607.89|611.3|608.8|611.37|608.87|610.39|607.89|30
1606812240000|2020-12-01 08:44:00|611.22|608.72|611.4|608.9|611.42|608.92|611.19|608.69|32
1606812250000|2020-12-01 08:44:10|611.39|608.89|611.27|608.77|611.43|608.93|611.27|608.77|17
1606812260000|2020-12-01 08:44:20|611.26|608.76|611.04|608.54|611.36|608.86|611.04|608.54|30
1606812270000|2020-12-01 08:44:30|611.05|608.55|610.8|608.3|611.07|608.57|610.77|608.27|29
1606812280000|2020-12-01 08:44:40|610.83|608.33|610.8|608.3|610.89|608.39|610.79|608.29|26
1606812290000|2020-12-01 08:44:50|610.79|608.29|610.67|608.17|610.8|608.3|610.66|608.16|21
1606812300000|2020-12-01 08:45:00|610.68|608.18|610.75|608.25|610.75|608.25|610.66|608.16|23
1606812310000|2020-12-01 08:45:10|610.76|608.26|610.75|608.25|610.78|608.28|610.74|608.24|15
1606812320000|2020-12-01 08:45:20|610.76|608.26|610.76|608.26|610.79|608.29|610.75|608.25|18
1606812330000|2020-12-01 08:45:30|610.77|608.27|610.69|608.19|610.78|608.28|610.68|608.18|22
1606812340000|2020-12-01 08:45:40|610.67|608.17|610.69|608.19|610.69|608.19|610.57|608.07|20
1606812350000|2020-12-01 08:45:50|610.66|608.16|610.65|608.15|610.69|608.19|610.59|608.09|19
1606812360000|2020-12-01 08:46:00|610.64|608.14|610.63|608.13|610.66|608.16|610.58|608.08|32
1606812370000|2020-12-01 08:46:10|610.66|608.16|610.69|608.19|610.73|608.23|610.66|608.16|19
1606812380000|2020-12-01 08:46:20|610.71|608.21|611.22|608.72|611.27|608.77|610.71|608.21|26
1606812390000|2020-12-01 08:46:30|611.19|608.69|611.19|608.69|611.27|608.77|611.17|608.67|26
1606812400000|2020-12-01 08:46:40|611.2|608.7|611.22|608.72|611.25|608.75|611.16|608.66|27
1606812410000|2020-12-01 08:46:50|611.21|608.71|611.23|608.73|611.27|608.77|611.15|608.65|22
1606812420000|2020-12-01 08:47:00|611.19|608.69|611.08|608.58|611.21|608.71|611.08|608.58|25
1606812430000|2020-12-01 08:47:10|611.09|608.59|611.16|608.66|611.16|608.66|611.07|608.57|18
1606812440000|2020-12-01 08:47:20|611.17|608.67|611.29|608.79|611.29|608.79|611.17|608.67|20
1606812450000|2020-12-01 08:47:30|611.28|608.78|611.32|608.82|611.32|608.82|611.26|608.76|10
1606812460000|2020-12-01 08:47:40|611.34|608.84|611.56|609.06|611.58|609.08|611.34|608.84|26
1606812470000|2020-12-01 08:47:50|611.53|609.03|611.42|608.92|611.53|609.03|611.37|608.87|18
1606812480000|2020-12-01 08:48:00|611.43|608.93|611.44|608.94|611.44|608.94|611.4|608.9|20
1606812490000|2020-12-01 08:48:10|611.43|608.93|611.41|608.91|611.44|608.94|611.4|608.9|11
1606812500000|2020-12-01 08:48:20|611.4|608.9|611.25|608.75|611.4|608.9|611.18|608.68|22
1606812510000|2020-12-01 08:48:30|611.28|608.78|611.36|608.86|611.37|608.87|611.27|608.77|17
1606812520000|2020-12-01 08:48:40|611.35|608.85|611.38|608.88|611.42|608.92|611.35|608.85|13
1606812530000|2020-12-01 08:48:50|611.42|608.92|611.38|608.88|611.43|608.93|611.35|608.85|18
1606812540000|2020-12-01 08:49:00|611.36|608.86|611.29|608.79|611.4|608.9|611.29|608.79|11
1606812550000|2020-12-01 08:49:10|611.31|608.81|611.32|608.82|611.34|608.84|611.29|608.79|14
1606812560000|2020-12-01 08:49:20|611.3|608.8|611.28|608.78|611.32|608.82|611.28|608.78|16
1606812570000|2020-12-01 08:49:30|611.27|608.77|611.12|608.62|611.27|608.77|611.01|608.51|24
1606812580000|2020-12-01 08:49:40|611.1|608.6|611.18|608.68|611.19|608.69|611.08|608.58|28
1606812590000|2020-12-01 08:49:50|611.19|608.69|611.05|608.55|611.21|608.71|611.05|608.55|15
1606812600000|2020-12-01 08:50:00|611.06|608.56|611.22|608.72|611.24|608.74|611.06|608.56|18
1606812610000|2020-12-01 08:50:10|611.23|608.73|611.21|608.71|611.24|608.74|611.21|608.71|15
1606812620000|2020-12-01 08:50:20|611.22|608.72|611.22|608.72|611.26|608.76|611.21|608.71|12
1606812630000|2020-12-01 08:50:30|611.23|608.73|611.19|608.69|611.23|608.73|611.18|608.68|7
1606812640000|2020-12-01 08:50:40|611.18|608.68|611.27|608.77|611.29|608.79|611.18|608.68|15
1606812650000|2020-12-01 08:50:50|611.26|608.76|611.46|608.96|611.46|608.96|611.26|608.76|15
1606812660000|2020-12-01 08:51:00|611.51|609.01|611.5|609|611.51|609.01|611.48|608.98|14
1606812670000|2020-12-01 08:51:10|611.49|608.99|611.5|609|611.51|609.01|611.49|608.99|10
1606812680000|2020-12-01 08:51:20|611.48|608.98|611.41|608.91|611.48|608.98|611.33|608.83|19
1606812690000|2020-12-01 08:51:30|611.4|608.9|611.29|608.79|611.4|608.9|611.29|608.79|21
1606812700000|2020-12-01 08:51:40|611.28|608.78|611.38|608.88|611.38|608.88|611.28|608.78|17
1606812710000|2020-12-01 08:51:50|611.44|608.94|611.49|608.99|611.49|608.99|611.42|608.92|15
1606812720000|2020-12-01 08:52:00|611.5|609|611.38|608.88|611.5|609|611.37|608.87|15
1606812730000|2020-12-01 08:52:10|611.39|608.89|611.34|608.84|611.39|608.89|611.28|608.78|12
1606812740000|2020-12-01 08:52:20|611.35|608.85|611.17|608.67|611.35|608.85|611.15|608.65|26
1606812750000|2020-12-01 08:52:30|611.2|608.7|611.19|608.69|611.26|608.76|611.17|608.67|23
1606812760000|2020-12-01 08:52:40|611.2|608.7|611.19|608.69|611.22|608.72|611.18|608.68|19
1606812770000|2020-12-01 08:52:50|611.18|608.68|611.17|608.67|611.23|608.73|611.17|608.67|23
1606812780000|2020-12-01 08:53:00|611.18|608.68|611.08|608.58|611.19|608.69|611.06|608.56|16
1606812790000|2020-12-01 08:53:10|611.1|608.6|610.93|608.43|611.11|608.61|610.93|608.43|21
1606812800000|2020-12-01 08:53:20|610.94|608.44|610.95|608.45|610.97|608.47|610.9|608.4|18
1606812810000|2020-12-01 08:53:30|610.94|608.44|611.05|608.55|611.06|608.56|610.94|608.44|9
1606812820000|2020-12-01 08:53:40|611.04|608.54|611.02|608.52|611.04|608.54|610.98|608.48|18
1606812830000|2020-12-01 08:53:50|611.04|608.54|611|608.5|611.12|608.62|611|608.5|18
1606812840000|2020-12-01 08:54:00|611.01|608.51|610.94|608.44|611.03|608.53|610.9|608.4|23
1606812850000|2020-12-01 08:54:10|610.96|608.46|610.99|608.49|611.04|608.54|610.96|608.46|20
1606812860000|2020-12-01 08:54:20|611|608.5|610.96|608.46|611|608.5|610.93|608.43|10
1606812870000|2020-12-01 08:54:30|610.97|608.47|610.96|608.46|610.98|608.48|610.91|608.41|16
1606812880000|2020-12-01 08:54:40|610.95|608.45|611.07|608.57|611.07|608.57|610.94|608.44|19
1606812890000|2020-12-01 08:54:50|611.05|608.55|611|608.5|611.05|608.55|610.99|608.49|15
1606812900000|2020-12-01 08:55:00|610.99|608.49|610.78|608.28|610.99|608.49|610.76|608.26|20
1606812910000|2020-12-01 08:55:10|610.67|608.17|610.78|608.28|610.79|608.29|610.67|608.17|25
1606812920000|2020-12-01 08:55:20|610.77|608.27|610.7|608.2|610.79|608.29|610.66|608.16|29
1606812930000|2020-12-01 08:55:30|610.71|608.21|610.84|608.34|610.84|608.34|610.68|608.18|21
1606812940000|2020-12-01 08:55:40|610.83|608.33|611.04|608.54|611.08|608.58|610.83|608.33|20
1606812950000|2020-12-01 08:55:50|611.05|608.55|610.98|608.48|611.05|608.55|610.96|608.46|13
1606812960000|2020-12-01 08:56:00|611.01|608.51|611.13|608.63|611.16|608.66|610.97|608.47|22
1606812970000|2020-12-01 08:56:10|611.14|608.64|611.14|608.64|611.21|608.71|611.11|608.61|29
1606812980000|2020-12-01 08:56:20|611.12|608.62|611.33|608.83|611.43|608.93|611.12|608.62|30
1606812990000|2020-12-01 08:56:30|611.38|608.88|611.5|609|611.56|609.06|611.38|608.88|30
1606813000000|2020-12-01 08:56:40|611.51|609.01|611.52|609.02|611.56|609.06|611.47|608.97|23
1606813010000|2020-12-01 08:56:50|611.54|609.04|611.55|609.05|611.56|609.06|611.51|609.01|26
1606813020000|2020-12-01 08:57:00|611.56|609.06|611.84|609.34|611.91|609.41|611.56|609.06|37
1606813030000|2020-12-01 08:57:10|611.86|609.36|611.75|609.25|611.89|609.39|611.64|609.14|35
1606813040000|2020-12-01 08:57:20|611.73|609.23|611.64|609.14|611.74|609.24|611.61|609.11|22
1606813050000|2020-12-01 08:57:30|611.68|609.18|611.8|609.3|611.86|609.36|611.64|609.14|18
1606813060000|2020-12-01 08:57:40|611.78|609.28|611.73|609.23|611.79|609.29|611.73|609.23|19
1606813070000|2020-12-01 08:57:50|611.72|609.22|611.66|609.16|611.76|609.26|611.64|609.14|19
1606813080000|2020-12-01 08:58:00|611.64|609.14|611.56|609.06|611.64|609.14|611.51|609.01|21
1606813090000|2020-12-01 08:58:10|611.58|609.08|611.47|608.97|611.59|609.09|611.47|608.97|25
1606813100000|2020-12-01 08:58:20|611.38|608.88|611.01|608.51|611.39|608.89|611.01|608.51|25
1606813110000|2020-12-01 08:58:30|611.03|608.53|610.75|608.25|611.03|608.53|610.74|608.24|22
1606813120000|2020-12-01 08:58:40|610.73|608.23|610.62|608.12|610.77|608.27|610.62|608.12|24
1606813130000|2020-12-01 08:58:50|610.7|608.2|610.56|608.06|610.7|608.2|610.48|607.98|22
1606813140000|2020-12-01 08:59:00|610.55|608.05|610.57|608.07|610.58|608.08|610.46|607.96|27
1606813150000|2020-12-01 08:59:10|610.58|608.08|610.51|608.01|610.59|608.09|610.51|608.01|14
1606813160000|2020-12-01 08:59:20|610.52|608.02|610.58|608.08|610.6|608.1|610.52|608.02|17
1606813170000|2020-12-01 08:59:30|610.56|608.06|610.39|607.89|610.58|608.08|610.36|607.86|27
1606813180000|2020-12-01 08:59:40|610.38|607.88|610.26|607.76|610.41|607.91|610.25|607.75|21
1606813190000|2020-12-01 08:59:50|610.21|607.71|610.4|607.9|610.4|607.9|610.17|607.67|22
1606813200000|2020-12-01 09:00:00|610.39|607.89|610.52|608.02|610.52|608.02|610.34|607.84|27
1606813210000|2020-12-01 09:00:10|610.5|608|610.55|608.05|610.57|608.07|610.41|607.91|22
1606813220000|2020-12-01 09:00:20|610.56|608.06|610.93|608.43|610.99|608.49|610.42|607.92|23
1606813230000|2020-12-01 09:00:30|610.85|608.35|611.02|608.52|611.08|608.58|610.85|608.35|23
1606813240000|2020-12-01 09:00:40|611.06|608.56|611.29|608.79|611.3|608.8|610.99|608.49|19
1606813250000|2020-12-01 09:00:50|611.27|608.77|611.43|608.93|611.51|609.01|611.23|608.73|27
1606813260000|2020-12-01 09:01:00|611.39|608.89|611.51|609.01|611.58|609.08|611.39|608.89|26
1606813270000|2020-12-01 09:01:10|611.44|608.94|611.57|609.07|611.57|609.07|611.42|608.92|30
1606813280000|2020-12-01 09:01:20|611.56|609.06|611.51|609.01|611.63|609.13|611.39|608.89|30
1606813290000|2020-12-01 09:01:30|611.55|609.05|611.54|609.04|611.57|609.07|611.51|609.01|22
1606813300000|2020-12-01 09:01:40|611.63|609.13|611.63|609.13|611.64|609.14|611.61|609.11|17
1606813310000|2020-12-01 09:01:50|611.66|609.16|611.55|609.05|611.66|609.16|611.55|609.05|25
1606813320000|2020-12-01 09:02:00|611.56|609.06|611.48|608.98|611.62|609.12|611.48|608.98|25
1606813330000|2020-12-01 09:02:10|611.49|608.99|611.54|609.04|611.57|609.07|611.48|608.98|15
1606813340000|2020-12-01 09:02:20|611.52|609.02|611.28|608.78|611.52|609.02|611.26|608.76|19
1606813350000|2020-12-01 09:02:30|611.26|608.76|611.03|608.53|611.26|608.76|611.01|608.51|21
1606813360000|2020-12-01 09:02:40|610.98|608.48|610.87|608.37|611.07|608.57|610.86|608.36|27
1606813370000|2020-12-01 09:02:50|610.83|608.33|610.57|608.07|610.85|608.35|610.57|608.07|27
1606813380000|2020-12-01 09:03:00|610.54|608.04|610.93|608.43|610.94|608.44|610.54|608.04|30
1606813390000|2020-12-01 09:03:10|610.94|608.44|610.99|608.49|611|608.5|610.87|608.37|18
1606813400000|2020-12-01 09:03:20|611|608.5|610.93|608.43|611|608.5|610.91|608.41|15
1606813410000|2020-12-01 09:03:30|610.9|608.4|610.96|608.46|610.97|608.47|610.87|608.37|16
1606813420000|2020-12-01 09:03:40|610.97|608.47|610.95|608.45|610.98|608.48|610.91|608.41|17
1606813430000|2020-12-01 09:03:50|610.92|608.42|611.1|608.6|611.12|608.62|610.92|608.42|15
1606813440000|2020-12-01 09:04:00|611.11|608.61|611.24|608.74|611.25|608.75|611.1|608.6|13
1606813450000|2020-12-01 09:04:10|611.31|608.81|611.47|608.97|611.49|608.99|611.31|608.81|22
1606813460000|2020-12-01 09:04:20|611.43|608.93|611.45|608.95|611.48|608.98|611.43|608.93|20
1606813470000|2020-12-01 09:04:30|611.46|608.96|611.29|608.79|611.46|608.96|611.25|608.75|32
1606813480000|2020-12-01 09:04:40|611.3|608.8|611.36|608.86|611.38|608.88|611.27|608.77|25
1606813490000|2020-12-01 09:04:50|611.37|608.87|611.28|608.78|611.38|608.88|611.26|608.76|26
1606813500000|2020-12-01 09:05:00|611.29|608.79|611.29|608.79|611.32|608.82|611.27|608.77|17
1606813510000|2020-12-01 09:05:10|611.31|608.81|611.18|608.68|611.33|608.83|611.18|608.68|25
1606813520000|2020-12-01 09:05:20|611.19|608.69|611|608.5|611.19|608.69|610.94|608.44|23
1606813530000|2020-12-01 09:05:30|611.02|608.52|610.87|608.37|611.02|608.52|610.85|608.35|22
1606813540000|2020-12-01 09:05:40|610.83|608.33|610.78|608.28|610.83|608.33|610.76|608.26|25
1606813550000|2020-12-01 09:05:50|610.77|608.27|610.66|608.16|610.77|608.27|610.64|608.14|23
1606813560000|2020-12-01 09:06:00|610.65|608.15|610.74|608.24|610.76|608.26|610.62|608.12|23
1606813570000|2020-12-01 09:06:10|610.75|608.25|610.86|608.36|610.87|608.37|610.72|608.22|18
1606813580000|2020-12-01 09:06:20|610.82|608.32|610.71|608.21|610.83|608.33|610.7|608.2|20
1606813590000|2020-12-01 09:06:30|610.69|608.19|610.61|608.11|610.71|608.21|610.6|608.1|17
1606813600000|2020-12-01 09:06:40|610.59|608.09|610.62|608.12|610.69|608.19|610.58|608.08|18
1606813610000|2020-12-01 09:06:50|610.61|608.11|610.6|608.1|610.62|608.12|610.58|608.08|17
1606813620000|2020-12-01 09:07:00|610.61|608.11|610.74|608.24|610.74|608.24|610.6|608.1|26
1606813630000|2020-12-01 09:07:10|610.73|608.23|610.8|608.3|610.8|608.3|610.73|608.23|11
1606813640000|2020-12-01 09:07:20|610.93|608.43|610.81|608.31|611.01|608.51|610.81|608.31|22
1606813650000|2020-12-01 09:07:30|610.83|608.33|610.82|608.32|610.88|608.38|610.8|608.3|16
1606813660000|2020-12-01 09:07:40|610.81|608.31|610.96|608.46|610.98|608.48|610.81|608.31|29
1606813670000|2020-12-01 09:07:50|610.93|608.43|611.03|608.53|611.06|608.56|610.88|608.38|25
1606813680000|2020-12-01 09:08:00|611.02|608.52|611.1|608.6|611.13|608.63|611.01|608.51|28
1606813690000|2020-12-01 09:08:10|611.13|608.63|611.31|608.81|611.31|608.81|611.09|608.59|12
1606813700000|2020-12-01 09:08:20|611.32|608.82|611.37|608.87|611.37|608.87|611.29|608.79|15
1606813710000|2020-12-01 09:08:30|611.38|608.88|611.28|608.78|611.38|608.88|611.28|608.78|21
1606813720000|2020-12-01 09:08:40|611.24|608.74|611.28|608.78|611.34|608.84|611.24|608.74|22
1606813730000|2020-12-01 09:08:50|611.29|608.79|611.15|608.65|611.32|608.82|611.15|608.65|27
1606813740000|2020-12-01 09:09:00|611.09|608.59|611.18|608.68|611.18|608.68|611.08|608.58|24
1606813750000|2020-12-01 09:09:10|611.19|608.69|611.12|608.62|611.19|608.69|611.07|608.57|21
1606813760000|2020-12-01 09:09:20|611.15|608.65|611.12|608.62|611.15|608.65|611.12|608.62|9
1606813770000|2020-12-01 09:09:30|611.13|608.63|611.13|608.63|611.14|608.64|611.12|608.62|9
1606813780000|2020-12-01 09:09:40|611.14|608.64|611.38|608.88|611.39|608.89|611.13|608.63|25
1606813790000|2020-12-01 09:09:50|611.4|608.9|611.23|608.73|611.43|608.93|611.23|608.73|25
1606813800000|2020-12-01 09:10:00|611.24|608.74|611.27|608.77|611.27|608.77|611.2|608.7|21
1606813810000|2020-12-01 09:10:10|611.24|608.74|611.27|608.77|611.3|608.8|611.24|608.74|15
1606813820000|2020-12-01 09:10:20|611.28|608.78|611.26|608.76|611.29|608.79|611.25|608.75|13
1606813830000|2020-12-01 09:10:30|611.25|608.75|611.4|608.9|611.4|608.9|611.24|608.74|11
1606813840000|2020-12-01 09:10:40|611.42|608.92|611.44|608.94|611.44|608.94|611.39|608.89|21
1606813850000|2020-12-01 09:10:50|611.43|608.93|611.4|608.9|611.44|608.94|611.39|608.89|19
1606813860000|2020-12-01 09:11:00|611.39|608.89|611.35|608.85|611.4|608.9|611.35|608.85|12
1606813870000|2020-12-01 09:11:10|611.37|608.87|611.39|608.89|611.39|608.89|611.35|608.85|19
1606813880000|2020-12-01 09:11:20|611.4|608.9|611.39|608.89|611.4|608.9|611.34|608.84|21
1606813890000|2020-12-01 09:11:30|611.4|608.9|611.41|608.91|611.41|608.91|611.38|608.88|5
1606813900000|2020-12-01 09:11:40|611.4|608.9|611.42|608.92|611.42|608.92|611.37|608.87|15
1606813910000|2020-12-01 09:11:50|611.41|608.91|611.43|608.93|611.47|608.97|611.41|608.91|14
1606813920000|2020-12-01 09:12:00|611.46|608.96|611.46|608.96|611.46|608.96|611.46|608.96|1
1606813930000|2020-12-01 09:12:10|611.47|608.97|611.52|609.02|611.52|609.02|611.46|608.96|9
1606813940000|2020-12-01 09:12:20|611.49|608.99|611.65|609.15|611.68|609.18|611.49|608.99|21
1606813950000|2020-12-01 09:12:30|611.64|609.14|611.66|609.16|611.67|609.17|611.63|609.13|19
1606813960000|2020-12-01 09:12:40|611.64|609.14|611.66|609.16|611.67|609.17|611.62|609.12|20
1606813970000|2020-12-01 09:12:50|611.67|609.17|611.62|609.12|611.67|609.17|611.62|609.12|5
1606813980000|2020-12-01 09:13:00|611.64|609.14|611.68|609.18|611.71|609.21|611.62|609.12|16
1606813990000|2020-12-01 09:13:10|611.69|609.19|611.49|608.99|611.69|609.19|611.49|608.99|17
1606814000000|2020-12-01 09:13:20|611.5|609|611.64|609.14|611.67|609.17|611.47|608.97|23
1606814010000|2020-12-01 09:13:30|611.63|609.13|611.64|609.14|611.65|609.15|611.62|609.12|14
1606814020000|2020-12-01 09:13:40|611.62|609.12|611.64|609.14|611.7|609.2|611.62|609.12|19
1606814030000|2020-12-01 09:13:50|611.63|609.13|611.56|609.06|611.71|609.21|611.56|609.06|17
1606814040000|2020-12-01 09:14:00|611.58|609.08|611.53|609.03|611.64|609.14|611.49|608.99|15
1606814050000|2020-12-01 09:14:10|611.55|609.05|611.48|608.98|611.58|609.08|611.48|608.98|28
1606814060000|2020-12-01 09:14:20|611.49|608.99|611.46|608.96|611.49|608.99|611.39|608.89|18
1606814070000|2020-12-01 09:14:30|611.45|608.95|611.4|608.9|611.49|608.99|611.38|608.88|21
1606814080000|2020-12-01 09:14:40|611.41|608.91|611.38|608.88|611.41|608.91|611.36|608.86|22
1606814090000|2020-12-01 09:14:50|611.37|608.87|611.34|608.84|611.37|608.87|611.3|608.8|23
1606814100000|2020-12-01 09:15:00|611.35|608.85|611.39|608.89|611.39|608.89|611.32|608.82|12
1606814110000|2020-12-01 09:15:10|611.4|608.9|611.65|609.15|611.66|609.16|611.4|608.9|28
1606814120000|2020-12-01 09:15:20|611.68|609.18|611.66|609.16|611.68|609.18|611.59|609.09|17
1606814130000|2020-12-01 09:15:30|611.65|609.15|611.65|609.15|611.65|609.15|611.63|609.13|10
1606814140000|2020-12-01 09:15:40|611.64|609.14|611.59|609.09|611.65|609.15|611.59|609.09|15
1606814150000|2020-12-01 09:15:50|611.61|609.11|611.95|609.45|612.05|609.55|611.61|609.11|25
1606814160000|2020-12-01 09:16:00|611.91|609.41|612.2|609.7|612.35|609.85|611.91|609.41|27
1606814170000|2020-12-01 09:16:10|612.66|610.16|612.5|610|612.66|610.16|612.5|610|25
1606814180000|2020-12-01 09:16:20|612.53|610.03|613.45|610.95|613.46|610.96|612.53|610.03|34
1606814190000|2020-12-01 09:16:30|613.42|610.92|613.68|611.18|613.71|611.21|613.35|610.85|29
1606814200000|2020-12-01 09:16:40|613.64|611.14|613.49|610.99|613.67|611.17|613.44|610.94|33
1606814210000|2020-12-01 09:16:50|613.61|611.11|613.88|611.38|613.95|611.45|613.46|610.96|27
1606814220000|2020-12-01 09:17:00|613.9|611.4|614|611.5|614|611.5|613.74|611.24|31
1606814230000|2020-12-01 09:17:10|614.01|611.51|613.54|611.04|614.01|611.51|613.53|611.03|31
1606814240000|2020-12-01 09:17:20|613.53|611.03|613.8|611.3|613.86|611.36|613.49|610.99|32
1606814250000|2020-12-01 09:17:30|613.77|611.27|613.84|611.34|613.85|611.35|613.77|611.27|23
1606814260000|2020-12-01 09:17:40|613.83|611.33|613.56|611.06|613.87|611.37|613.56|611.06|27
1606814270000|2020-12-01 09:17:50|613.57|611.07|613.89|611.39|613.89|611.39|613.5|611|32
1606814280000|2020-12-01 09:18:00|613.91|611.41|614.05|611.55|614.05|611.55|613.88|611.38|17
1606814290000|2020-12-01 09:18:10|614.07|611.57|614|611.5|614.09|611.59|613.98|611.48|19
1606814300000|2020-12-01 09:18:20|613.97|611.47|614.05|611.55|614.07|611.57|613.97|611.47|19
1606814310000|2020-12-01 09:18:30|614.07|611.57|614.24|611.74|614.27|611.77|614.04|611.54|21
1606814320000|2020-12-01 09:18:40|614.25|611.75|614.24|611.74|614.27|611.77|614.24|611.74|17
1606814330000|2020-12-01 09:18:50|614.25|611.75|614.17|611.67|614.25|611.75|614.16|611.66|20
1606814340000|2020-12-01 09:19:00|614.18|611.68|614.17|611.67|614.19|611.69|614.16|611.66|14
1606814350000|2020-12-01 09:19:10|614.22|611.72|614.22|611.72|614.26|611.76|614.19|611.69|22
1606814360000|2020-12-01 09:19:20|614.21|611.71|614.21|611.71|614.25|611.75|614.21|611.71|22
1606814370000|2020-12-01 09:19:30|614.22|611.72|614.14|611.64|614.27|611.77|614.14|611.64|25
1606814380000|2020-12-01 09:19:40|614.15|611.65|614.32|611.82|614.33|611.83|614.11|611.61|26
1606814390000|2020-12-01 09:19:50|614.31|611.81|614.24|611.74|614.33|611.83|614.21|611.71|30
1606814400000|2020-12-01 09:20:00|614.22|611.72|614.27|611.77|614.27|611.77|614.2|611.7|26
1606814410000|2020-12-01 09:20:10|614.29|611.79|614.34|611.84|614.41|611.91|614.29|611.79|27
1606814420000|2020-12-01 09:20:20|614.32|611.82|614.3|611.8|614.37|611.87|614.3|611.8|23
1606814430000|2020-12-01 09:20:30|614.31|611.81|614.28|611.78|614.37|611.87|614.28|611.78|12
1606814440000|2020-12-01 09:20:40|614.29|611.79|614.33|611.83|614.33|611.83|614.23|611.73|19
1606814450000|2020-12-01 09:20:50|614.35|611.85|614.23|611.73|614.37|611.87|614.19|611.69|27
1606814460000|2020-12-01 09:21:00|614.22|611.72|614.21|611.71|614.25|611.75|614.2|611.7|28
1606814470000|2020-12-01 09:21:10|614.22|611.72|614.22|611.72|614.23|611.73|614.21|611.71|16
1606814480000|2020-12-01 09:21:20|614.23|611.73|614.22|611.72|614.23|611.73|614.16|611.66|23
1606814490000|2020-12-01 09:21:30|614.21|611.71|613.93|611.43|614.22|611.72|613.9|611.4|21
1606814500000|2020-12-01 09:21:40|613.94|611.44|613.98|611.48|614.08|611.58|613.92|611.42|28
1606814510000|2020-12-01 09:21:50|613.96|611.46|613.92|611.42|614.01|611.51|613.83|611.33|27
1606814520000|2020-12-01 09:22:00|613.93|611.43|613.72|611.22|613.95|611.45|613.72|611.22|25
1606814530000|2020-12-01 09:22:10|613.73|611.23|613.73|611.23|613.76|611.26|613.69|611.19|16
1606814540000|2020-12-01 09:22:20|613.72|611.22|613.71|611.21|613.75|611.25|613.67|611.17|16
1606814550000|2020-12-01 09:22:30|613.68|611.18|613.49|610.99|613.71|611.21|613.49|610.99|20
1606814560000|2020-12-01 09:22:40|613.51|611.01|613.44|610.94|613.52|611.02|613.39|610.89|20
1606814570000|2020-12-01 09:22:50|613.45|610.95|613.46|610.96|613.46|610.96|613.39|610.89|25
1606814580000|2020-12-01 09:23:00|613.47|610.97|613.66|611.16|613.7|611.2|613.45|610.95|24
1606814590000|2020-12-01 09:23:10|613.67|611.17|613.61|611.11|613.68|611.18|613.59|611.09|16
1606814600000|2020-12-01 09:23:20|613.6|611.1|613.64|611.14|613.65|611.15|613.58|611.08|27
1606814610000|2020-12-01 09:23:30|613.63|611.13|613.63|611.13|613.65|611.15|613.61|611.11|16
1606814620000|2020-12-01 09:23:40|613.64|611.14|613.63|611.13|613.64|611.14|613.58|611.08|20
1606814630000|2020-12-01 09:23:50|613.64|611.14|613.81|611.31|613.82|611.32|613.61|611.11|22
1606814640000|2020-12-01 09:24:00|613.79|611.29|613.76|611.26|613.86|611.36|613.73|611.23|26
1606814650000|2020-12-01 09:24:10|613.75|611.25|613.64|611.14|613.79|611.29|613.64|611.14|15
1606814660000|2020-12-01 09:24:20|613.65|611.15|613.7|611.2|613.72|611.22|613.63|611.13|23
1606814670000|2020-12-01 09:24:30|613.65|611.15|613.31|610.81|613.65|611.15|613.3|610.8|29
1606814680000|2020-12-01 09:24:40|613.3|610.8|613.13|610.63|613.3|610.8|613.12|610.62|25
1606814690000|2020-12-01 09:24:50|613.14|610.64|613.17|610.67|613.21|610.71|613.14|610.64|24
1606814700000|2020-12-01 09:25:00|613.23|610.73|613.08|610.58|613.23|610.73|613.08|610.58|30
1606814710000|2020-12-01 09:25:10|613.11|610.61|612.48|609.98|613.11|610.61|612.46|609.96|30
1606814720000|2020-12-01 09:25:20|612.6|610.1|612.6|610.1|612.73|610.23|612.43|609.93|30
1606814730000|2020-12-01 09:25:30|612.59|610.09|612.23|609.73|612.59|610.09|612.22|609.72|23
1606814740000|2020-12-01 09:25:40|612.22|609.72|612.19|609.69|612.22|609.72|612.15|609.65|18
1606814750000|2020-12-01 09:25:50|612.18|609.68|612.11|609.61|612.2|609.7|612.08|609.58|18
1606814760000|2020-12-01 09:26:00|612.12|609.62|612.16|609.66|612.31|609.81|612.11|609.61|26
1606814770000|2020-12-01 09:26:10|612.18|609.68|612.04|609.54|612.25|609.75|612.04|609.54|20
1606814780000|2020-12-01 09:26:20|612.01|609.51|611.43|608.93|612.01|609.51|611.42|608.92|28
1606814790000|2020-12-01 09:26:30|611.38|608.88|611.18|608.68|611.38|608.88|611.16|608.66|27
1606814800000|2020-12-01 09:26:40|611.17|608.67|611.04|608.54|611.17|608.67|611.03|608.53|27
1606814810000|2020-12-01 09:26:50|611.09|608.59|610.89|608.39|611.12|608.62|610.89|608.39|26
1606814820000|2020-12-01 09:27:00|610.91|608.41|611.02|608.52|611.04|608.54|610.89|608.39|23
1606814830000|2020-12-01 09:27:10|611.03|608.53|610.85|608.35|611.04|608.54|610.84|608.34|24
1606814840000|2020-12-01 09:27:20|610.86|608.36|610.77|608.27|610.88|608.38|610.77|608.27|25
1606814850000|2020-12-01 09:27:30|610.8|608.3|610.73|608.23|610.81|608.31|610.72|608.22|21
1606814860000|2020-12-01 09:27:40|610.72|608.22|610.86|608.36|610.88|608.38|610.72|608.22|31
1606814870000|2020-12-01 09:27:50|610.87|608.37|610.8|608.3|610.9|608.4|610.73|608.23|26
1606814880000|2020-12-01 09:28:00|610.79|608.29|610.89|608.39|610.91|608.41|610.75|608.25|28
1606814890000|2020-12-01 09:28:10|610.88|608.38|610.8|608.3|610.89|608.39|610.79|608.29|24
1606814900000|2020-12-01 09:28:20|610.81|608.31|610.91|608.41|610.92|608.42|610.78|608.28|22
1606814910000|2020-12-01 09:28:30|610.92|608.42|610.95|608.45|610.95|608.45|610.87|608.37|23
1606814920000|2020-12-01 09:28:40|610.94|608.44|611.07|608.57|611.08|608.58|610.84|608.34|24
1606814930000|2020-12-01 09:28:50|611.06|608.56|610.98|608.48|611.07|608.57|610.98|608.48|19
1606814940000|2020-12-01 09:29:00|611|608.5|610.89|608.39|611|608.5|610.87|608.37|26
1606814950000|2020-12-01 09:29:10|610.88|608.38|610.77|608.27|610.89|608.39|610.77|608.27|16
1606814960000|2020-12-01 09:29:20|610.78|608.28|610.75|608.25|610.78|608.28|610.72|608.22|25
1606814970000|2020-12-01 09:29:30|610.73|608.23|610.93|608.43|610.93|608.43|610.73|608.23|14
1606814980000|2020-12-01 09:29:40|610.94|608.44|611.04|608.54|611.06|608.56|610.94|608.44|11
1606814990000|2020-12-01 09:29:50|611.06|608.56|610.98|608.48|611.06|608.56|610.98|608.48|8
1606815000000|2020-12-01 09:30:00|610.99|608.49|611|608.5|611.02|608.52|610.99|608.49|12
1606815010000|2020-12-01 09:30:10|611.01|608.51|610.96|608.46|611.01|608.51|610.96|608.46|14
1606815020000|2020-12-01 09:30:20|610.94|608.44|610.92|608.42|610.95|608.45|610.92|608.42|15
1606815030000|2020-12-01 09:30:30|610.91|608.41|610.71|608.21|610.91|608.41|610.71|608.21|11
1606815040000|2020-12-01 09:30:40|610.7|608.2|610.61|608.11|610.74|608.24|610.61|608.11|20
1606815050000|2020-12-01 09:30:50|610.59|608.09|610.66|608.16|610.74|608.24|610.58|608.08|23
1606815060000|2020-12-01 09:31:00|610.68|608.18|610.63|608.13|610.73|608.23|610.6|608.1|22
1606815070000|2020-12-01 09:31:10|610.62|608.12|610.63|608.13|610.64|608.14|610.62|608.12|17
1606815080000|2020-12-01 09:31:20|610.6|608.1|610.46|607.96|610.62|608.12|610.46|607.96|19
1606815090000|2020-12-01 09:31:30|610.45|607.95|610.47|607.97|610.47|607.97|610.44|607.94|6
1606815100000|2020-12-01 09:31:40|610.38|607.88|610.69|608.19|610.69|608.19|610.38|607.88|14
1606815110000|2020-12-01 09:31:50|610.76|608.26|610.67|608.17|610.8|608.3|610.66|608.16|25
1606815120000|2020-12-01 09:32:00|610.66|608.16|610.9|608.4|610.92|608.42|610.66|608.16|28
1606815130000|2020-12-01 09:32:10|610.88|608.38|610.88|608.38|610.9|608.4|610.83|608.33|24
1606815140000|2020-12-01 09:32:20|610.86|608.36|610.7|608.2|610.89|608.39|610.69|608.19|28
1606815150000|2020-12-01 09:32:30|610.72|608.22|610.7|608.2|610.78|608.28|610.64|608.14|26
1606815160000|2020-12-01 09:32:40|610.68|608.18|610.6|608.1|610.69|608.19|610.6|608.1|16
1606815170000|2020-12-01 09:32:50|610.59|608.09|610.37|607.87|610.59|608.09|610.34|607.84|15
1606815180000|2020-12-01 09:33:00|610.38|607.88|610.39|607.89|610.53|608.03|610.37|607.87|21
1606815190000|2020-12-01 09:33:10|610.38|607.88|610.48|607.98|610.49|607.99|610.36|607.86|18
1606815200000|2020-12-01 09:33:20|610.47|607.97|610.86|608.36|610.91|608.41|610.47|607.97|26
1606815210000|2020-12-01 09:33:30|610.88|608.38|610.79|608.29|610.96|608.46|610.78|608.28|29
1606815220000|2020-12-01 09:33:40|610.81|608.31|610.82|608.32|610.82|608.32|610.76|608.26|29
1606815230000|2020-12-01 09:33:50|610.79|608.29|610.89|608.39|610.89|608.39|610.76|608.26|20
1606815240000|2020-12-01 09:34:00|610.87|608.37|610.89|608.39|610.91|608.41|610.87|608.37|9
1606815250000|2020-12-01 09:34:10|610.9|608.4|610.8|608.3|610.97|608.47|610.8|608.3|23
1606815260000|2020-12-01 09:34:20|610.81|608.31|610.82|608.32|610.94|608.44|610.75|608.25|23
1606815270000|2020-12-01 09:34:30|610.81|608.31|610.88|608.38|610.91|608.41|610.78|608.28|26
1606815280000|2020-12-01 09:34:40|610.89|608.39|610.85|608.35|610.9|608.4|610.84|608.34|22
1606815290000|2020-12-01 09:34:50|610.86|608.36|610.66|608.16|610.86|608.36|610.65|608.15|25
1606815300000|2020-12-01 09:35:00|610.64|608.14|611.23|608.73|611.28|608.78|610.6|608.1|34
1606815310000|2020-12-01 09:35:10|611.21|608.71|611.99|609.49|612.03|609.53|611.17|608.67|30
1606815320000|2020-12-01 09:35:20|611.94|609.44|612.77|610.27|612.78|610.28|611.93|609.43|26
1606815330000|2020-12-01 09:35:30|612.7|610.2|612.76|610.26|612.87|610.37|612.61|610.11|31
1606815340000|2020-12-01 09:35:40|612.82|610.32|613.6|611.1|613.6|611.1|612.82|610.32|29
1606815350000|2020-12-01 09:35:50|613.59|611.09|613.27|610.77|613.6|611.1|613.25|610.75|28
1606815360000|2020-12-01 09:36:00|613.26|610.76|613.24|610.74|613.26|610.76|613.03|610.53|21
1606815370000|2020-12-01 09:36:10|613.25|610.75|613.28|610.78|613.34|610.84|613.25|610.75|25
1606815380000|2020-12-01 09:36:20|613.31|610.81|613.27|610.77|613.34|610.84|613.16|610.66|28
1606815390000|2020-12-01 09:36:30|613.28|610.78|613.11|610.61|613.29|610.79|613.11|610.61|22
1606815400000|2020-12-01 09:36:40|613.15|610.65|613.19|610.69|613.27|610.77|613.1|610.6|30
1606815410000|2020-12-01 09:36:50|613.18|610.68|612.98|610.48|613.2|610.7|612.98|610.48|26
1606815420000|2020-12-01 09:37:00|612.96|610.46|612.44|609.94|612.97|610.47|612.44|609.94|27
1606815430000|2020-12-01 09:37:10|612.43|609.93|612.47|609.97|612.5|610|612.43|609.93|13
1606815440000|2020-12-01 09:37:20|612.46|609.96|612.38|609.88|612.56|610.06|612.38|609.88|22
1606815450000|2020-12-01 09:37:30|612.36|609.86|612.47|609.97|612.53|610.03|612.32|609.82|23
1606815460000|2020-12-01 09:37:40|612.5|610|612.25|609.75|612.51|610.01|612.24|609.74|18
1606815470000|2020-12-01 09:37:50|612.27|609.77|612.06|609.56|612.27|609.77|611.99|609.49|22
1606815480000|2020-12-01 09:38:00|612.07|609.57|612.09|609.59|612.16|609.66|612.01|609.51|27
1606815490000|2020-12-01 09:38:10|612.08|609.58|611.72|609.22|612.08|609.58|611.7|609.2|30
1606815500000|2020-12-01 09:38:20|611.7|609.2|611.69|609.19|611.73|609.23|611.69|609.19|12
1606815510000|2020-12-01 09:38:30|611.67|609.17|611.66|609.16|611.68|609.18|611.64|609.14|8
1606815520000|2020-12-01 09:38:40|611.67|609.17|611.66|609.16|611.67|609.17|611.65|609.15|13
1606815530000|2020-12-01 09:38:50|611.65|609.15|611.71|609.21|611.72|609.22|611.65|609.15|10
1606815540000|2020-12-01 09:39:00|611.69|609.19|611.59|609.09|611.7|609.2|611.59|609.09|16
1606815550000|2020-12-01 09:39:10|611.58|609.08|611.59|609.09|611.59|609.09|611.58|609.08|6
1606815560000|2020-12-01 09:39:20|611.57|609.07|612.08|609.58|612.09|609.59|611.57|609.07|22
1606815570000|2020-12-01 09:39:30|612.11|609.61|612.13|609.63|612.13|609.63|612.08|609.58|15
1606815580000|2020-12-01 09:39:40|612.12|609.62|612.13|609.63|612.17|609.67|612.08|609.58|28
1606815590000|2020-12-01 09:39:50|612.12|609.62|612.13|609.63|612.16|609.66|612.12|609.62|28
1606815600000|2020-12-01 09:40:00|612.14|609.64|612.01|609.51|612.14|609.64|611.83|609.33|30
1606815610000|2020-12-01 09:40:10|611.99|609.49|611.75|609.25|611.99|609.49|611.75|609.25|21
1606815620000|2020-12-01 09:40:20|611.76|609.26|611.75|609.25|611.81|609.31|611.75|609.25|16
1606815630000|2020-12-01 09:40:30|611.76|609.26|611.53|609.03|611.76|609.26|611.53|609.03|13
1606815640000|2020-12-01 09:40:40|611.54|609.04|611.59|609.09|611.67|609.17|611.54|609.04|18
1606815650000|2020-12-01 09:40:50|611.6|609.1|611.46|608.96|611.6|609.1|611.46|608.96|16
1606815660000|2020-12-01 09:41:00|611.45|608.95|611.52|609.02|611.52|609.02|611.45|608.95|17
1606815670000|2020-12-01 09:41:10|611.5|609|611.41|608.91|611.5|609|611.39|608.89|18
1606815680000|2020-12-01 09:41:20|611.4|608.9|611.45|608.95|611.46|608.96|611.38|608.88|23
1606815690000|2020-12-01 09:41:30|611.46|608.96|611.41|608.91|611.48|608.98|611.41|608.91|19
1606815700000|2020-12-01 09:41:40|611.42|608.92|611.45|608.95|611.46|608.96|611.41|608.91|16
1606815710000|2020-12-01 09:41:50|611.46|608.96|611.43|608.93|611.48|608.98|611.43|608.93|14
1606815720000|2020-12-01 09:42:00|611.38|608.88|611.22|608.72|611.38|608.88|611.21|608.71|7
1606815730000|2020-12-01 09:42:10|611.23|608.73|611.25|608.75|611.3|608.8|611.23|608.73|21
1606815740000|2020-12-01 09:42:20|611.24|608.74|611.14|608.64|611.25|608.75|611.11|608.61|18
1606815750000|2020-12-01 09:42:30|611.15|608.65|611.31|608.81|611.32|608.82|611.1|608.6|23
1606815760000|2020-12-01 09:42:40|611.3|608.8|611.21|608.71|611.34|608.84|611.19|608.69|26
1606815770000|2020-12-01 09:42:50|611.22|608.72|611.16|608.66|611.25|608.75|611.16|608.66|21
1606815780000|2020-12-01 09:43:00|611.11|608.61|611.15|608.65|611.16|608.66|611.11|608.61|19
1606815790000|2020-12-01 09:43:10|611.16|608.66|611.15|608.65|611.17|608.67|611.13|608.63|21
1606815800000|2020-12-01 09:43:20|611.14|608.64|611.12|608.62|611.16|608.66|611.11|608.61|17
1606815810000|2020-12-01 09:43:30|611.11|608.61|611.11|608.61|611.12|608.62|611.1|608.6|7
1606815820000|2020-12-01 09:43:40|611.09|608.59|611.04|608.54|611.1|608.6|611|608.5|17
1606815830000|2020-12-01 09:43:50|611.03|608.53|611.02|608.52|611.04|608.54|611.02|608.52|4
1606815840000|2020-12-01 09:44:00|611.01|608.51|610.77|608.27|611.03|608.53|610.76|608.26|18
1606815850000|2020-12-01 09:44:10|610.76|608.26|610.79|608.29|610.81|608.31|610.76|608.26|17
1606815860000|2020-12-01 09:44:20|610.78|608.28|611.14|608.64|611.14|608.64|610.78|608.28|19
1606815870000|2020-12-01 09:44:30|611.13|608.63|611.48|608.98|611.48|608.98|611.13|608.63|33
1606815880000|2020-12-01 09:44:40|611.47|608.97|611.94|609.44|611.94|609.44|611.46|608.96|23
1606815890000|2020-12-01 09:44:50|611.96|609.46|612.27|609.77|612.34|609.84|611.96|609.46|28
1606815900000|2020-12-01 09:45:00|612.28|609.78|612.19|609.69|612.3|609.8|612.18|609.68|25
1606815910000|2020-12-01 09:45:10|612.17|609.67|612.34|609.84|612.35|609.85|612.16|609.66|21
1606815920000|2020-12-01 09:45:20|612.3|609.8|612.23|609.73|612.34|609.84|612.21|609.71|33
1606815930000|2020-12-01 09:45:30|612.24|609.74|612.3|609.8|612.32|609.82|612.23|609.73|21
1606815940000|2020-12-01 09:45:40|612.32|609.82|612.64|610.14|612.64|610.14|612.31|609.81|25
1606815950000|2020-12-01 09:45:50|612.55|610.05|613.04|610.54|613.06|610.56|612.55|610.05|22
1606815960000|2020-12-01 09:46:00|613.05|610.55|612.98|610.48|613.06|610.56|612.93|610.43|14
1606815970000|2020-12-01 09:46:10|612.96|610.46|612.73|610.23|612.97|610.47|612.72|610.22|25
1606815980000|2020-12-01 09:46:20|612.76|610.26|612.85|610.35|612.85|610.35|612.69|610.19|25
1606815990000|2020-12-01 09:46:30|612.86|610.36|613.17|610.67|613.18|610.68|612.75|610.25|12
1606816000000|2020-12-01 09:46:40|613.12|610.62|612.79|610.29|613.16|610.66|612.77|610.27|26
1606816010000|2020-12-01 09:46:50|612.77|610.27|612.81|610.31|612.81|610.31|612.69|610.19|22
1606816020000|2020-12-01 09:47:00|612.8|610.3|612.74|610.24|612.8|610.3|612.73|610.23|16
1606816030000|2020-12-01 09:47:10|612.71|610.21|612.71|610.21|612.73|610.23|612.65|610.15|23
1606816040000|2020-12-01 09:47:20|612.69|610.19|612.68|610.18|612.7|610.2|612.65|610.15|18
1606816050000|2020-12-01 09:47:30|612.69|610.19|612.59|610.09|612.7|610.2|612.58|610.08|13
1606816060000|2020-12-01 09:47:40|612.6|610.1|612.55|610.05|612.6|610.1|612.54|610.04|13
1606816070000|2020-12-01 09:47:50|612.56|610.06|612.55|610.05|612.57|610.07|612.52|610.02|6
1606816080000|2020-12-01 09:48:00|612.56|610.06|612.67|610.17|612.68|610.18|612.55|610.05|20
1606816090000|2020-12-01 09:48:10|612.66|610.16|613.33|610.83|613.35|610.85|612.66|610.16|30
1606816100000|2020-12-01 09:48:20|613.29|610.79|613.46|610.96|613.48|610.98|613.27|610.77|27
1606816110000|2020-12-01 09:48:30|613.44|610.94|613.18|610.68|613.49|610.99|613.17|610.67|26
1606816120000|2020-12-01 09:48:40|613.14|610.64|613.18|610.68|613.18|610.68|613.12|610.62|26
1606816130000|2020-12-01 09:48:50|613.17|610.67|613.17|610.67|613.21|610.71|613.15|610.65|22
1606816140000|2020-12-01 09:49:00|613.14|610.64|613.15|610.65|613.16|610.66|613.09|610.59|24
1606816150000|2020-12-01 09:49:10|613.18|610.68|613.16|610.66|613.2|610.7|613.14|610.64|15
1606816160000|2020-12-01 09:49:20|613.17|610.67|613.07|610.57|613.18|610.68|613.07|610.57|16
1606816170000|2020-12-01 09:49:30|613.09|610.59|613.15|610.65|613.18|610.68|613.03|610.53|24
1606816180000|2020-12-01 09:49:40|613.16|610.66|613.07|610.57|613.16|610.66|613.06|610.56|20
1606816190000|2020-12-01 09:49:50|613.1|610.6|613.08|610.58|613.1|610.6|613.06|610.56|9
1606816200000|2020-12-01 09:50:00|613.06|610.56|613.12|610.62|613.12|610.62|613.04|610.54|20
1606816210000|2020-12-01 09:50:10|613.1|610.6|613.19|610.69|613.21|610.71|613.1|610.6|15
1606816220000|2020-12-01 09:50:20|613.2|610.7|613.17|610.67|613.2|610.7|613.16|610.66|17
1606816230000|2020-12-01 09:50:30|613.15|610.65|613.22|610.72|613.37|610.87|613.14|610.64|25
1606816240000|2020-12-01 09:50:40|613.43|610.93|613.6|611.1|613.69|611.19|613.43|610.93|20
1606816250000|2020-12-01 09:50:50|613.57|611.07|613.53|611.03|613.58|611.08|613.51|611.01|24
1606816260000|2020-12-01 09:51:00|613.52|611.02|613.49|610.99|613.54|611.04|613.43|610.93|25
1606816270000|2020-12-01 09:51:10|613.5|611|613.37|610.87|613.58|611.08|613.37|610.87|22
1606816280000|2020-12-01 09:51:20|613.36|610.86|613.37|610.87|613.39|610.89|613.33|610.83|17
1606816290000|2020-12-01 09:51:30|613.36|610.86|613.37|610.87|613.37|610.87|613.34|610.84|14
1606816300000|2020-12-01 09:51:40|613.36|610.86|613.11|610.61|613.37|610.87|613.1|610.6|19
1606816310000|2020-12-01 09:51:50|613.1|610.6|612.97|610.47|613.1|610.6|612.96|610.46|15
1606816320000|2020-12-01 09:52:00|612.96|610.46|612.99|610.49|613|610.5|612.96|610.46|15
1606816330000|2020-12-01 09:52:10|612.98|610.48|612.78|610.28|613|610.5|612.78|610.28|19
1606816340000|2020-12-01 09:52:20|612.8|610.3|613.1|610.6|613.1|610.6|612.79|610.29|24
1606816350000|2020-12-01 09:52:30|613.12|610.62|613.45|610.95|613.46|610.96|613.12|610.62|23
1606816360000|2020-12-01 09:52:40|613.49|610.99|613.43|610.93|613.49|610.99|613.42|610.92|14
1606816370000|2020-12-01 09:52:50|613.44|610.94|613.45|610.95|613.47|610.97|613.43|610.93|14
1606816380000|2020-12-01 09:53:00|613.44|610.94|613.38|610.88|613.46|610.96|613.31|610.81|25
1606816390000|2020-12-01 09:53:10|613.36|610.86|613.49|610.99|613.56|611.06|613.36|610.86|26
1606816400000|2020-12-01 09:53:20|613.43|610.93|613.49|610.99|613.53|611.03|613.43|610.93|26
1606816410000|2020-12-01 09:53:30|613.52|611.02|613.69|611.19|613.71|611.21|613.45|610.95|31
1606816420000|2020-12-01 09:53:40|613.67|611.17|613.67|611.17|613.69|611.19|613.57|611.07|30
1606816430000|2020-12-01 09:53:50|613.66|611.16|614.11|611.61|614.11|611.61|613.57|611.07|27
1606816440000|2020-12-01 09:54:00|614.08|611.58|613.73|611.23|614.11|611.61|613.67|611.17|30
1606816450000|2020-12-01 09:54:10|613.72|611.22|613.76|611.26|613.79|611.29|613.71|611.21|25
1606816460000|2020-12-01 09:54:20|613.77|611.27|613.81|611.31|613.81|611.31|613.72|611.22|20
1606816470000|2020-12-01 09:54:30|613.82|611.32|613.81|611.31|613.87|611.37|613.8|611.3|14
1606816480000|2020-12-01 09:54:40|613.8|611.3|613.8|611.3|613.85|611.35|613.79|611.29|17
1606816490000|2020-12-01 09:54:50|613.79|611.29|613.8|611.3|613.84|611.34|613.79|611.29|21
1606816500000|2020-12-01 09:55:00|613.83|611.33|613.96|611.46|613.97|611.47|613.82|611.32|18
1606816510000|2020-12-01 09:55:10|613.95|611.45|613.9|611.4|613.98|611.48|613.9|611.4|25
1606816520000|2020-12-01 09:55:20|613.89|611.39|613.86|611.36|613.9|611.4|613.72|611.22|24
1606816530000|2020-12-01 09:55:30|613.87|611.37|613.83|611.33|613.91|611.41|613.82|611.32|17
1606816540000|2020-12-01 09:55:40|613.8|611.3|613.86|611.36|613.86|611.36|613.8|611.3|21
1606816550000|2020-12-01 09:55:50|613.84|611.34|613.86|611.36|613.89|611.39|613.81|611.31|23
1606816560000|2020-12-01 09:56:00|613.85|611.35|613.64|611.14|613.85|611.35|613.63|611.13|27
1606816570000|2020-12-01 09:56:10|613.68|611.18|613.82|611.32|613.85|611.35|613.68|611.18|27
1606816580000|2020-12-01 09:56:20|613.83|611.33|613.87|611.37|613.93|611.43|613.8|611.3|25
1606816590000|2020-12-01 09:56:30|613.86|611.36|613.92|611.42|613.92|611.42|613.83|611.33|26
1606816600000|2020-12-01 09:56:40|614.12|611.62|614.17|611.67|614.17|611.67|614.12|611.62|23
1606816610000|2020-12-01 09:56:50|614.19|611.69|614.19|611.69|614.21|611.71|614.14|611.64|23
1606816620000|2020-12-01 09:57:00|614.18|611.68|614.18|611.68|614.21|611.71|614.16|611.66|27
1606816630000|2020-12-01 09:57:10|614.17|611.67|614.19|611.69|614.22|611.72|614.17|611.67|30
1606816640000|2020-12-01 09:57:20|614.26|611.76|614.17|611.67|614.26|611.76|614.17|611.67|20
1606816650000|2020-12-01 09:57:30|614.18|611.68|614.16|611.66|614.19|611.69|614.02|611.52|22
1606816660000|2020-12-01 09:57:40|614.17|611.67|614.22|611.72|614.23|611.73|614.16|611.66|18
1606816670000|2020-12-01 09:57:50|614.24|611.74|614.24|611.74|614.27|611.77|614.21|611.71|12
1606816680000|2020-12-01 09:58:00|614.23|611.73|614.24|611.74|614.24|611.74|614.22|611.72|9
1606816690000|2020-12-01 09:58:10|614.25|611.75|614.24|611.74|614.25|611.75|614.22|611.72|15
1606816700000|2020-12-01 09:58:20|614.25|611.75|614.39|611.89|614.53|612.03|614.25|611.75|20
1606816710000|2020-12-01 09:58:30|614.4|611.9|614.39|611.89|614.45|611.95|614.37|611.87|23
1606816720000|2020-12-01 09:58:40|614.4|611.9|614.05|611.55|614.4|611.9|614.05|611.55|23
1606816730000|2020-12-01 09:58:50|614.06|611.56|614.15|611.65|614.2|611.7|614.04|611.54|23
1606816740000|2020-12-01 09:59:00|614.1|611.6|614.21|611.71|614.21|611.71|614.1|611.6|15
1606816750000|2020-12-01 09:59:10|614.22|611.72|614.3|611.8|614.3|611.8|614.2|611.7|22
1606816760000|2020-12-01 09:59:20|614.29|611.79|614.5|612|614.51|612.01|614.28|611.78|22
1606816770000|2020-12-01 09:59:30|614.52|612.02|614.7|612.2|614.75|612.25|614.48|611.98|20
1606816780000|2020-12-01 09:59:40|614.75|612.25|615.97|613.47|616.02|613.52|614.75|612.25|31
1606816790000|2020-12-01 09:59:50|615.98|613.48|616.02|613.52|616.06|613.56|615.95|613.45|22
1606816800000|2020-12-01 10:00:00|616.05|613.55|615.72|613.22|616.05|613.55|615.69|613.19|21
1606816810000|2020-12-01 10:00:10|615.78|613.28|615.9|613.4|615.94|613.44|615.76|613.26|31
1606816820000|2020-12-01 10:00:20|615.88|613.38|616.01|613.51|616.02|613.52|615.88|613.38|10
1606816830000|2020-12-01 10:00:30|616.02|613.52|616.34|613.84|616.36|613.86|616.01|613.51|30
1606816840000|2020-12-01 10:00:40|616.29|613.79|616.4|613.9|616.42|613.92|616.16|613.66|28
1606816850000|2020-12-01 10:00:50|616.37|613.87|616.39|613.89|616.63|614.13|616.28|613.78|23
1606816860000|2020-12-01 10:01:00|616.46|613.96|616.43|613.93|616.55|614.05|616.26|613.76|28
1606816870000|2020-12-01 10:01:10|616.47|613.97|616.55|614.05|616.66|614.16|616.32|613.82|15
1606816880000|2020-12-01 10:01:20|616.66|614.16|617.58|615.08|617.58|615.08|616.49|613.99|21
1606816890000|2020-12-01 10:01:30|617.59|615.09|617.45|614.95|617.63|615.13|617.43|614.93|25
1606816900000|2020-12-01 10:01:40|618.17|615.67|618.63|616.13|618.76|616.26|618.12|615.62|28
1606816910000|2020-12-01 10:01:50|618.56|616.06|619.62|617.12|619.62|617.12|618.56|616.06|23
1606816920000|2020-12-01 10:02:00|619.6|617.1|619.9|617.4|619.94|617.44|619.57|617.07|26
1606816930000|2020-12-01 10:02:10|619.91|617.41|619.66|617.16|620.08|617.58|619.61|617.11|27
1606816940000|2020-12-01 10:02:20|619.63|617.13|619.76|617.26|619.9|617.4|619.6|617.1|32
1606816950000|2020-12-01 10:02:30|619.79|617.29|619.73|617.23|619.79|617.29|619.61|617.11|27
1606816960000|2020-12-01 10:02:40|619.74|617.24|620.02|617.52|620.03|617.53|619.74|617.24|23
1606816970000|2020-12-01 10:02:50|620.01|617.51|619.96|617.46|620.16|617.66|619.96|617.46|26
1606816980000|2020-12-01 10:03:00|620.36|617.86|620.02|617.52|620.71|618.21|619.85|617.35|33
1606816990000|2020-12-01 10:03:10|619.89|617.39|619.93|617.43|620.27|617.77|619.84|617.34|35
1606817000000|2020-12-01 10:03:20|619.98|617.48|620.51|618.01|620.53|618.03|619.9|617.4|31
1606817010000|2020-12-01 10:03:30|620.5|618|620.66|618.16|620.68|618.18|620.49|617.99|27
1606817020000|2020-12-01 10:03:40|620.68|618.18|621.01|618.51|621.03|618.53|620.66|618.16|21
1606817030000|2020-12-01 10:03:50|621.02|618.52|621.23|618.73|621.23|618.73|621.02|618.52|30
1606817040000|2020-12-01 10:04:00|621.21|618.71|620.81|618.31|621.28|618.78|620.79|618.29|30
1606817050000|2020-12-01 10:04:10|620.83|618.33|621.14|618.64|621.25|618.75|620.82|618.32|30
1606817060000|2020-12-01 10:04:20|621.16|618.66|621.13|618.63|621.16|618.66|620.65|618.15|30
1606817070000|2020-12-01 10:04:30|621.12|618.62|621.42|618.92|621.42|618.92|621.12|618.62|28
1606817080000|2020-12-01 10:04:40|621.4|618.9|621.48|618.98|621.49|618.99|621.4|618.9|12
1606817090000|2020-12-01 10:04:50|621.47|618.97|621.55|619.05|621.71|619.21|621.47|618.97|17
1606817100000|2020-12-01 10:05:00|621.51|619.01|621.65|619.15|621.65|619.15|621.34|618.84|30
1606817110000|2020-12-01 10:05:10|621.61|619.11|621.91|619.41|621.91|619.41|621.61|619.11|21
1606817120000|2020-12-01 10:05:20|621.93|619.43|621.55|619.05|621.97|619.47|621.55|619.05|31
1606817130000|2020-12-01 10:05:30|621.54|619.04|621.25|618.75|621.55|619.05|621.22|618.72|27
1606817140000|2020-12-01 10:05:40|621.21|618.71|620.53|618.03|621.21|618.71|620.38|617.88|33
1606817150000|2020-12-01 10:05:50|620.63|618.13|620.7|618.2|621.28|618.78|620.57|618.07|32
1606817160000|2020-12-01 10:06:00|620.72|618.22|621.09|618.59|621.09|618.59|620.58|618.08|27
1606817170000|2020-12-01 10:06:10|621.1|618.6|621.29|618.79|621.36|618.86|621.1|618.6|24
1606817180000|2020-12-01 10:06:20|621.31|618.81|621.57|619.07|621.58|619.08|621.29|618.79|17
1606817190000|2020-12-01 10:06:30|621.52|619.02|621.7|619.2|621.7|619.2|621.47|618.97|24
1606817200000|2020-12-01 10:06:40|621.68|619.18|621.51|619.01|621.7|619.2|621.49|618.99|24
1606817210000|2020-12-01 10:06:50|621.54|619.04|621.41|618.91|621.54|619.04|621.34|618.84|28
1606817220000|2020-12-01 10:07:00|621.37|618.87|622.01|619.51|622.02|619.52|621.36|618.86|28
1606817230000|2020-12-01 10:07:10|622.02|619.52|622.23|619.73|622.23|619.73|621.87|619.37|16
1606817240000|2020-12-01 10:07:20|622.24|619.74|622.8|620.3|622.81|620.31|622.21|619.71|31
1606817250000|2020-12-01 10:07:30|622.69|620.19|623.1|620.6|623.1|620.6|622.63|620.13|33
1606817260000|2020-12-01 10:07:40|623.08|620.58|623.48|620.98|623.53|621.03|623.08|620.58|31
1606817270000|2020-12-01 10:07:50|623.59|621.09|623.46|620.96|623.67|621.17|623.46|620.96|28
1606817280000|2020-12-01 10:08:00|623.36|620.86|623.79|621.29|623.79|621.29|623.09|620.59|36
1606817290000|2020-12-01 10:08:10|623.77|621.27|623.85|621.35|623.96|621.46|623.76|621.26|32
1606817300000|2020-12-01 10:08:20|623.84|621.34|623.75|621.25|623.84|621.34|623.71|621.21|25
1606817310000|2020-12-01 10:08:30|623.74|621.24|623.92|621.42|623.92|621.42|623.72|621.22|23
1606817320000|2020-12-01 10:08:40|623.91|621.41|623.85|621.35|623.94|621.44|623.84|621.34|24
1606817330000|2020-12-01 10:08:50|623.92|621.42|623.93|621.43|623.94|621.44|623.64|621.14|30
1606817340000|2020-12-01 10:09:00|623.9|621.4|623.52|621.02|623.93|621.43|623.51|621.01|32
1606817350000|2020-12-01 10:09:10|623.53|621.03|623.53|621.03|623.58|621.08|623.38|620.88|27
1606817360000|2020-12-01 10:09:20|623.64|621.14|624.16|621.66|624.2|621.7|623.64|621.14|33
1606817370000|2020-12-01 10:09:30|624.28|621.78|624.65|622.15|624.77|622.27|624.22|621.72|32
1606817380000|2020-12-01 10:09:40|624.68|622.18|624.75|622.25|624.79|622.29|624.32|621.82|31
1606817390000|2020-12-01 10:09:50|624.77|622.27|624.64|622.14|625.17|622.67|624.6|622.1|30
1606817400000|2020-12-01 10:10:00|624.6|622.1|624|621.5|624.61|622.11|624|621.5|28
1606817410000|2020-12-01 10:10:10|623.98|621.48|624.36|621.86|624.37|621.87|623.82|621.32|30
1606817420000|2020-12-01 10:10:20|624.4|621.9|624.37|621.87|624.54|622.04|624.25|621.75|34
1606817430000|2020-12-01 10:10:30|624.35|621.85|623.93|621.43|624.37|621.87|623.93|621.43|30
1606817440000|2020-12-01 10:10:40|623.96|621.46|624.51|622.01|624.51|622.01|623.95|621.45|26
1606817450000|2020-12-01 10:10:50|624.5|622|624.25|621.75|624.66|622.16|624.25|621.75|30
1606817460000|2020-12-01 10:11:00|624.21|621.71|624.4|621.9|624.4|621.9|623.92|621.42|33
1606817470000|2020-12-01 10:11:10|624.41|621.91|624.38|621.88|624.48|621.98|624.28|621.78|27
1606817480000|2020-12-01 10:11:20|624.36|621.86|624.39|621.89|624.4|621.9|624.2|621.7|29
1606817490000|2020-12-01 10:11:30|624.4|621.9|624.67|622.17|624.71|622.21|624.4|621.9|26
1606817500000|2020-12-01 10:11:40|624.72|622.22|624.82|622.32|625.01|622.51|624.61|622.11|30
1606817510000|2020-12-01 10:11:50|624.85|622.35|624.36|621.86|625.04|622.54|624.36|621.86|32
1606817520000|2020-12-01 10:12:00|624.29|621.79|624.67|622.17|624.75|622.25|624.27|621.77|33
1606817530000|2020-12-01 10:12:10|624.65|622.15|625.19|622.69|625.19|622.69|624.63|622.13|30
1606817540000|2020-12-01 10:12:20|625.2|622.7|625.07|622.57|625.23|622.73|625|622.5|31
1606817550000|2020-12-01 10:12:30|624.95|622.45|625.04|622.54|625.04|622.54|624.77|622.27|30
1606817560000|2020-12-01 10:12:40|625.03|622.53|624.88|622.38|625.07|622.57|624.83|622.33|25
1606817570000|2020-12-01 10:12:50|624.89|622.39|624.97|622.47|625.11|622.61|624.89|622.39|27
1606817580000|2020-12-01 10:13:00|624.94|622.44|624.53|622.03|624.94|622.44|624.53|622.03|29
1606817590000|2020-12-01 10:13:10|624.56|622.06|624.67|622.17|624.79|622.29|624.56|622.06|29
1606817600000|2020-12-01 10:13:20|624.65|622.15|624.37|621.87|624.66|622.16|624.37|621.87|25
1606817610000|2020-12-01 10:13:30|624.34|621.84|624.63|622.13|624.69|622.19|624.15|621.65|30
1606817620000|2020-12-01 10:13:40|624.58|622.08|624.32|621.82|624.64|622.14|624.18|621.68|34
1606817630000|2020-12-01 10:13:50|624.31|621.81|624.42|621.92|624.43|621.93|624.16|621.66|29
1606817640000|2020-12-01 10:14:00|624.43|621.93|624.65|622.15|624.8|622.3|624.42|621.92|28
1606817650000|2020-12-01 10:14:10|624.63|622.13|624.78|622.28|624.78|622.28|624.59|622.09|25
1606817660000|2020-12-01 10:14:20|624.72|622.22|624.58|622.08|624.8|622.3|624.54|622.04|30
1606817670000|2020-12-01 10:14:30|624.59|622.09|624.52|622.02|624.61|622.11|624.46|621.96|28
1606817680000|2020-12-01 10:14:40|624.58|622.08|624.7|622.2|624.79|622.29|624.57|622.07|27
1606817690000|2020-12-01 10:14:50|624.69|622.19|624.32|621.82|624.72|622.22|624.32|621.82|31
1606817700000|2020-12-01 10:15:00|624.33|621.83|624.44|621.94|624.47|621.97|624.26|621.76|23
1606817710000|2020-12-01 10:15:10|624.47|621.97|624.5|622|624.6|622.1|624.45|621.95|26
1606817720000|2020-12-01 10:15:20|624.53|622.03|624.42|621.92|624.53|622.03|624.38|621.88|23
1606817730000|2020-12-01 10:15:30|624.41|621.91|624.59|622.09|624.59|622.09|624.4|621.9|25
1606817740000|2020-12-01 10:15:40|624.6|622.1|624.96|622.46|625.06|622.56|624.59|622.09|23
1606817750000|2020-12-01 10:15:50|624.99|622.49|625|622.5|625.02|622.52|624.79|622.29|32
1606817760000|2020-12-01 10:16:00|624.98|622.48|625.06|622.56|625.11|622.61|624.89|622.39|27
1606817770000|2020-12-01 10:16:10|625|622.5|625.12|622.62|625.15|622.65|625|622.5|27
1606817780000|2020-12-01 10:16:20|625.13|622.63|625.17|622.67|625.21|622.71|625.12|622.62|26
1606817790000|2020-12-01 10:16:30|625.14|622.64|625.1|622.6|625.14|622.64|624.75|622.25|27
1606817800000|2020-12-01 10:16:40|625.09|622.59|625.13|622.63|625.21|622.71|625.02|622.52|22
1606817810000|2020-12-01 10:16:50|625.14|622.64|625.19|622.69|625.25|622.75|625.13|622.63|19
1606817820000|2020-12-01 10:17:00|625.15|622.65|625.13|622.63|625.19|622.69|625.11|622.61|21
1606817830000|2020-12-01 10:17:10|625.18|622.68|625.21|622.71|625.21|622.71|625.17|622.67|12
1606817840000|2020-12-01 10:17:20|625.2|622.7|625.2|622.7|625.23|622.73|625.17|622.67|23
1606817850000|2020-12-01 10:17:30|625.21|622.71|624.9|622.4|625.21|622.71|624.9|622.4|16
1606817860000|2020-12-01 10:17:40|624.89|622.39|624.81|622.31|624.91|622.41|624.8|622.3|31
1606817870000|2020-12-01 10:17:50|624.8|622.3|624.8|622.3|624.83|622.33|624.76|622.26|24
1606817880000|2020-12-01 10:18:00|624.79|622.29|624.07|621.57|624.8|622.3|624.07|621.57|24
1606817890000|2020-12-01 10:18:10|624.05|621.55|623.87|621.37|624.05|621.55|623.87|621.37|26
1606817900000|2020-12-01 10:18:20|623.99|621.49|623.38|620.88|624.07|621.57|623.38|620.88|32
1606817910000|2020-12-01 10:18:30|623.46|620.96|622.91|620.41|623.47|620.97|622.83|620.33|30
1606817920000|2020-12-01 10:18:40|622.76|620.26|621.67|619.17|622.97|620.47|621.67|619.17|30
1606817930000|2020-12-01 10:18:50|621.69|619.19|622.03|619.53|622.03|619.53|621.63|619.13|22
1606817940000|2020-12-01 10:19:00|622.27|619.77|622.73|620.23|622.76|620.26|622.23|619.73|30
1606817950000|2020-12-01 10:19:10|622.72|620.22|623.09|620.59|623.1|620.6|622.72|620.22|33
1606817960000|2020-12-01 10:19:20|623.11|620.61|622.71|620.21|623.22|620.72|622.71|620.21|30
1606817970000|2020-12-01 10:19:30|622.72|620.22|622.91|620.41|622.96|620.46|622.67|620.17|29
1606817980000|2020-12-01 10:19:40|622.92|620.42|623.28|620.78|623.29|620.79|622.92|620.42|27
1606817990000|2020-12-01 10:19:50|623.3|620.8|623.55|621.05|623.68|621.18|623.3|620.8|34
1606818000000|2020-12-01 10:20:00|623.52|621.02|623.19|620.69|623.53|621.03|623.14|620.64|26
1606818010000|2020-12-01 10:20:10|623.18|620.68|622.9|620.4|623.23|620.73|622.9|620.4|26
1606818020000|2020-12-01 10:20:20|622.86|620.36|623.18|620.68|623.18|620.68|622.86|620.36|26
1606818030000|2020-12-01 10:20:30|623.17|620.67|623.05|620.55|623.17|620.67|622.95|620.45|26
1606818040000|2020-12-01 10:20:40|623.04|620.54|622.92|620.42|623.09|620.59|622.92|620.42|23
1606818050000|2020-12-01 10:20:50|622.93|620.43|622.98|620.48|623.03|620.53|622.93|620.43|27
1606818060000|2020-12-01 10:21:00|622.99|620.49|622.96|620.46|623.31|620.81|622.94|620.44|27
1606818070000|2020-12-01 10:21:10|622.97|620.47|622.94|620.44|623.02|620.52|622.92|620.42|22
1606818080000|2020-12-01 10:21:20|622.95|620.45|622.99|620.49|623.02|620.52|622.93|620.43|24
1606818090000|2020-12-01 10:21:30|622.97|620.47|622.95|620.45|622.98|620.48|622.88|620.38|24
1606818100000|2020-12-01 10:21:40|622.96|620.46|623.02|620.52|623.02|620.52|622.96|620.46|13
1606818110000|2020-12-01 10:21:50|623.06|620.56|622.89|620.39|623.06|620.56|622.82|620.32|25
1606818120000|2020-12-01 10:22:00|622.87|620.37|622.77|620.27|622.9|620.4|622.75|620.25|26
1606818130000|2020-12-01 10:22:10|622.76|620.26|622.33|619.83|622.76|620.26|622.27|619.77|26
1606818140000|2020-12-01 10:22:20|622.32|619.82|622.51|620.01|622.56|620.06|622.32|619.82|32
1606818150000|2020-12-01 10:22:30|622.57|620.07|623.09|620.59|623.09|620.59|622.55|620.05|29
1606818160000|2020-12-01 10:22:40|623.17|620.67|623.03|620.53|623.17|620.67|623.02|620.52|22
1606818170000|2020-12-01 10:22:50|623|620.5|623.01|620.51|623.06|620.56|622.98|620.48|21
1606818180000|2020-12-01 10:23:00|623.02|620.52|623.09|620.59|623.09|620.59|623|620.5|24
1606818190000|2020-12-01 10:23:10|623.1|620.6|623.21|620.71|623.33|620.83|623.1|620.6|24
1606818200000|2020-12-01 10:23:20|623.22|620.72|623.24|620.74|623.35|620.85|623.21|620.71|29
1606818210000|2020-12-01 10:23:30|623.23|620.73|623.25|620.75|623.3|620.8|623.17|620.67|26
1606818220000|2020-12-01 10:23:40|623.24|620.74|623.4|620.9|623.44|620.94|623.2|620.7|23
1606818230000|2020-12-01 10:23:50|623.49|620.99|623.46|620.96|623.53|621.03|623.32|620.82|21
1606818240000|2020-12-01 10:24:00|623.48|620.98|623.38|620.88|623.55|621.05|623.37|620.87|25
1606818250000|2020-12-01 10:24:10|623.37|620.87|623.39|620.89|623.41|620.91|623.26|620.76|34
1606818260000|2020-12-01 10:24:20|623.35|620.85|623.43|620.93|623.45|620.95|623.35|620.85|19
1606818270000|2020-12-01 10:24:30|623.41|620.91|623.49|620.99|623.5|621|623.4|620.9|22
1606818280000|2020-12-01 10:24:40|623.5|621|623.5|621|623.54|621.04|623.45|620.95|21
1606818290000|2020-12-01 10:24:50|623.51|621.01|623.54|621.04|623.55|621.05|623.5|621|10
1606818300000|2020-12-01 10:25:00|623.53|621.03|623.76|621.26|623.76|621.26|623.53|621.03|21
1606818310000|2020-12-01 10:25:10|623.74|621.24|623.9|621.4|623.94|621.44|623.69|621.19|27
1606818320000|2020-12-01 10:25:20|623.95|621.45|623.93|621.43|623.99|621.49|623.84|621.34|20
1606818330000|2020-12-01 10:25:30|623.95|621.45|624.44|621.94|624.48|621.98|623.92|621.42|26
1606818340000|2020-12-01 10:25:40|624.37|621.87|625.74|623.24|625.74|623.24|624.22|621.72|30
1606818350000|2020-12-01 10:25:50|625.73|623.23|625.7|623.2|625.77|623.27|625.61|623.11|20
1606818360000|2020-12-01 10:26:00|625.72|623.22|626.11|623.61|626.11|623.61|625.67|623.17|24
1606818370000|2020-12-01 10:26:10|626.12|623.62|626.21|623.71|626.21|623.71|626.11|623.61|20
1606818380000|2020-12-01 10:26:20|626.17|623.67|626.17|623.67|626.2|623.7|625.93|623.43|32
1606818390000|2020-12-01 10:26:30|626.18|623.68|626.47|623.97|626.47|623.97|626.17|623.67|14
1606818400000|2020-12-01 10:26:40|626.46|623.96|626.57|624.07|626.58|624.08|626.46|623.96|19
1606818410000|2020-12-01 10:26:50|626.56|624.06|626.72|624.22|626.74|624.24|626.56|624.06|24
1606818420000|2020-12-01 10:27:00|626.73|624.23|627.09|624.59|627.1|624.6|626.72|624.22|30
1606818430000|2020-12-01 10:27:10|627.12|624.62|627.52|625.02|627.52|625.02|627.12|624.62|29
1606818440000|2020-12-01 10:27:20|627.54|625.04|627.07|624.57|627.57|625.07|627.06|624.56|31
1606818450000|2020-12-01 10:27:30|627.06|624.56|626.96|624.46|627.07|624.57|626.92|624.42|21
1606818460000|2020-12-01 10:27:40|626.94|624.44|626.98|624.48|626.99|624.49|626.92|624.42|27
1606818470000|2020-12-01 10:27:50|626.97|624.47|626.43|623.93|626.98|624.48|626.43|623.93|33
1606818480000|2020-12-01 10:28:00|626.38|623.88|625.57|623.07|626.43|623.93|625.57|623.07|28
1606818490000|2020-12-01 10:28:10|625.45|622.95|624.99|622.49|625.45|622.95|624.89|622.39|26
1606818500000|2020-12-01 10:28:20|625.03|622.53|625.33|622.83|625.33|622.83|624.9|622.4|30
1606818510000|2020-12-01 10:28:30|625.37|622.87|625.66|623.16|626.05|623.55|625.37|622.87|37
1606818520000|2020-12-01 10:28:40|625.7|623.2|625.71|623.21|625.8|623.3|625.64|623.14|28
1606818530000|2020-12-01 10:28:50|625.7|623.2|625.92|623.42|625.98|623.48|625.68|623.18|30
1606818540000|2020-12-01 10:29:00|625.9|623.4|626.22|623.72|626.25|623.75|625.9|623.4|34
1606818550000|2020-12-01 10:29:10|626.24|623.74|626.49|623.99|626.61|624.11|626.24|623.74|27
1606818560000|2020-12-01 10:29:20|626.48|623.98|626.81|624.31|626.81|624.31|626.42|623.92|28
1606818570000|2020-12-01 10:29:30|626.84|624.34|626.49|623.99|626.84|624.34|626.48|623.98|34
1606818580000|2020-12-01 10:29:40|626.59|624.09|626.7|624.2|626.82|624.32|626.51|624.01|30
1606818590000|2020-12-01 10:29:50|626.69|624.19|627.03|624.53|627.04|624.54|626.61|624.11|25
1606818600000|2020-12-01 10:30:00|627.01|624.51|626.44|623.94|627.01|624.51|626.38|623.88|34
1606818610000|2020-12-01 10:30:10|626.43|623.93|626.6|624.1|626.61|624.11|626.4|623.9|27
1606818620000|2020-12-01 10:30:20|626.59|624.09|626.31|623.81|626.6|624.1|626.2|623.7|22
1606818630000|2020-12-01 10:30:30|626.32|623.82|626.1|623.6|626.32|623.82|626.08|623.58|32
1606818640000|2020-12-01 10:30:40|626.11|623.61|626.67|624.17|626.7|624.2|626.11|623.61|31
1606818650000|2020-12-01 10:30:50|626.74|624.24|626.71|624.21|626.81|624.31|626.68|624.18|24
1606818660000|2020-12-01 10:31:00|626.7|624.2|626.67|624.17|626.76|624.26|626.65|624.15|30
1606818670000|2020-12-01 10:31:10|626.66|624.16|626.45|623.95|626.66|624.16|626.42|623.92|24
1606818680000|2020-12-01 10:31:20|626.46|623.96|626.31|623.81|626.46|623.96|626.29|623.79|13
1606818690000|2020-12-01 10:31:30|626.32|623.82|626.26|623.76|626.35|623.85|626.23|623.73|25
1606818700000|2020-12-01 10:31:40|626.27|623.77|626.23|623.73|626.27|623.77|626.22|623.72|23
1606818710000|2020-12-01 10:31:50|626.24|623.74|626.03|623.53|626.25|623.75|626.03|623.53|22
1606818720000|2020-12-01 10:32:00|626.02|623.52|625.75|623.25|626.09|623.59|625.75|623.25|24
1606818730000|2020-12-01 10:32:10|625.74|623.24|625.81|623.31|625.81|623.31|625.73|623.23|15
1606818740000|2020-12-01 10:32:20|625.83|623.33|625.92|623.42|626|623.5|625.83|623.33|19
1606818750000|2020-12-01 10:32:30|625.91|623.41|625.98|623.48|626.02|623.52|625.84|623.34|17
1606818760000|2020-12-01 10:32:40|625.99|623.49|626.22|623.72|626.52|624.02|625.98|623.48|27
1606818770000|2020-12-01 10:32:50|626.3|623.8|626.13|623.63|626.31|623.81|626.05|623.55|24
1606818780000|2020-12-01 10:33:00|626.12|623.62|626.09|623.59|626.12|623.62|625.97|623.47|22
1606818790000|2020-12-01 10:33:10|626.1|623.6|625.95|623.45|626.29|623.79|625.95|623.45|30
1606818800000|2020-12-01 10:33:20|625.96|623.46|625.96|623.46|626.01|623.51|625.94|623.44|22
1606818810000|2020-12-01 10:33:30|625.95|623.45|625.86|623.36|625.96|623.46|625.82|623.32|22
1606818820000|2020-12-01 10:33:40|625.91|623.41|626.55|624.05|626.55|624.05|625.91|623.41|23
1606818830000|2020-12-01 10:33:50|626.54|624.04|626.18|623.68|626.54|624.04|626.18|623.68|29
1606818840000|2020-12-01 10:34:00|626.15|623.65|626.3|623.8|626.39|623.89|626.15|623.65|24
1606818850000|2020-12-01 10:34:10|626.28|623.78|626.25|623.75|626.28|623.78|626.22|623.72|13
1606818860000|2020-12-01 10:34:20|626.23|623.73|626.12|623.62|626.23|623.73|626.02|623.52|26
1606818870000|2020-12-01 10:34:30|626.15|623.65|626.23|623.73|626.24|623.74|626.11|623.61|20
1606818880000|2020-12-01 10:34:40|626.22|623.72|626.21|623.71|626.22|623.72|626.21|623.71|2
1606818890000|2020-12-01 10:34:50|626.22|623.72|626.3|623.8|626.3|623.8|626.22|623.72|4
1606818900000|2020-12-01 10:35:00|626.32|623.82|626.62|624.12|626.67|624.17|626.32|623.82|20
1606818910000|2020-12-01 10:35:10|626.61|624.11|626.46|623.96|626.64|624.14|626.46|623.96|18
1606818920000|2020-12-01 10:35:20|626.45|623.95|626.1|623.6|626.51|624.01|626.1|623.6|30
1606818930000|2020-12-01 10:35:30|626.11|623.61|626.08|623.58|626.12|623.62|626|623.5|30
1606818940000|2020-12-01 10:35:40|626.07|623.57|626.06|623.56|626.14|623.64|626.03|623.53|25
1606818950000|2020-12-01 10:35:50|625.99|623.49|626.16|623.66|626.16|623.66|625.87|623.37|28
1606818960000|2020-12-01 10:36:00|626.19|623.69|626.21|623.71|626.32|623.82|626.19|623.69|25
1606818970000|2020-12-01 10:36:10|626.23|623.73|626.19|623.69|626.27|623.77|626.16|623.66|26
1606818980000|2020-12-01 10:36:20|626.2|623.7|626.21|623.71|626.24|623.74|626.15|623.65|23
1606818990000|2020-12-01 10:36:30|626.22|623.72|626.24|623.74|626.27|623.77|626.2|623.7|20
1606819000000|2020-12-01 10:36:40|626.23|623.73|625.87|623.37|626.24|623.74|625.86|623.36|31
1606819010000|2020-12-01 10:36:50|625.8|623.3|625.41|622.91|625.8|623.3|625.4|622.9|24
1606819020000|2020-12-01 10:37:00|625.4|622.9|625.2|622.7|625.4|622.9|625.17|622.67|21
1606819030000|2020-12-01 10:37:10|625.15|622.65|625.06|622.56|625.15|622.65|624.99|622.49|25
1606819040000|2020-12-01 10:37:20|625.03|622.53|625.28|622.78|625.29|622.79|624.77|622.27|33
1606819050000|2020-12-01 10:37:30|625.25|622.75|625.04|622.54|625.29|622.79|625.04|622.54|25
1606819060000|2020-12-01 10:37:40|625.05|622.55|624.85|622.35|625.05|622.55|624.84|622.34|25
1606819070000|2020-12-01 10:37:50|624.93|622.43|624.62|622.12|624.93|622.43|624.57|622.07|27
1606819080000|2020-12-01 10:38:00|624.59|622.09|624.45|621.95|624.61|622.11|624.44|621.94|19
1606819090000|2020-12-01 10:38:10|624.49|621.99|624.37|621.87|624.53|622.03|624.35|621.85|29
1606819100000|2020-12-01 10:38:20|624.36|621.86|625.08|622.58|625.09|622.59|624.32|621.82|28
1606819110000|2020-12-01 10:38:30|625.09|622.59|625.3|622.8|625.36|622.86|625.08|622.58|26
1606819120000|2020-12-01 10:38:40|625.31|622.81|624.93|622.43|625.31|622.81|624.9|622.4|25
1606819130000|2020-12-01 10:38:50|624.97|622.47|624.92|622.42|624.98|622.48|624.86|622.36|28
1606819140000|2020-12-01 10:39:00|624.9|622.4|624.87|622.37|624.96|622.46|624.83|622.33|32
1606819150000|2020-12-01 10:39:10|624.86|622.36|625.08|622.58|625.11|622.61|624.86|622.36|23
1606819160000|2020-12-01 10:39:20|625.09|622.59|624.71|622.21|625.1|622.6|624.71|622.21|23
1606819170000|2020-12-01 10:39:30|624.75|622.25|624.53|622.03|624.75|622.25|624.52|622.02|18
1606819180000|2020-12-01 10:39:40|624.55|622.05|624.47|621.97|624.56|622.06|624.4|621.9|18
1606819190000|2020-12-01 10:39:50|624.48|621.98|624.61|622.11|624.69|622.19|624.45|621.95|24
1606819200000|2020-12-01 10:40:00|624.6|622.1|624.55|622.05|624.61|622.11|624.54|622.04|12
1606819210000|2020-12-01 10:40:10|624.56|622.06|624.67|622.17|624.69|622.19|624.56|622.06|14
1606819220000|2020-12-01 10:40:20|624.74|622.24|624.72|622.22|624.74|622.24|624.72|622.22|3
1606819230000|2020-12-01 10:40:30|624.73|622.23|624.9|622.4|624.9|622.4|624.71|622.21|20
1606819240000|2020-12-01 10:40:40|624.96|622.46|625.39|622.89|625.56|623.06|624.96|622.46|31
1606819250000|2020-12-01 10:40:50|625.4|622.9|625.29|622.79|625.41|622.91|625.29|622.79|21
1606819260000|2020-12-01 10:41:00|625.28|622.78|625.45|622.95|625.49|622.99|625.28|622.78|23
1606819270000|2020-12-01 10:41:10|625.46|622.96|625.3|622.8|625.46|622.96|625.29|622.79|26
1606819280000|2020-12-01 10:41:20|625.31|622.81|625.29|622.79|625.39|622.89|625.29|622.79|22
1606819290000|2020-12-01 10:41:30|625.3|622.8|625.56|623.06|625.56|623.06|625.3|622.8|19
1606819300000|2020-12-01 10:41:40|625.57|623.07|625.52|623.02|625.59|623.09|625.51|623.01|24
1606819310000|2020-12-01 10:41:50|625.53|623.03|625.52|623.02|625.55|623.05|625.51|623.01|15
1606819320000|2020-12-01 10:42:00|625.53|623.03|625.31|622.81|625.53|623.03|625.31|622.81|16
1606819330000|2020-12-01 10:42:10|625.3|622.8|625.45|622.95|625.47|622.97|625.07|622.57|30
1606819340000|2020-12-01 10:42:20|625.43|622.93|625.51|623.01|625.51|623.01|625.32|622.82|19
1606819350000|2020-12-01 10:42:30|625.5|623|625.55|623.05|625.56|623.06|625.49|622.99|12
1606819360000|2020-12-01 10:42:40|625.53|623.03|625.69|623.19|625.7|623.2|625.53|623.03|13
1606819370000|2020-12-01 10:42:50|625.66|623.16|625.6|623.1|625.66|623.16|625.57|623.07|21
1606819380000|2020-12-01 10:43:00|625.61|623.11|625.6|623.1|625.66|623.16|625.58|623.08|18
1606819390000|2020-12-01 10:43:10|625.64|623.14|625.08|622.58|625.64|623.14|625.08|622.58|18
1606819400000|2020-12-01 10:43:20|625.07|622.57|625.17|622.67|625.17|622.67|624.96|622.46|26
1606819410000|2020-12-01 10:43:30|625.23|622.73|625.32|622.82|625.35|622.85|625.21|622.71|29
1606819420000|2020-12-01 10:43:40|625.33|622.83|625.36|622.86|625.39|622.89|625.32|622.82|23
1606819430000|2020-12-01 10:43:50|625.46|622.96|625.52|623.02|625.55|623.05|625.46|622.96|26
1606819440000|2020-12-01 10:44:00|625.51|623.01|625.52|623.02|625.55|623.05|625.5|623|26
1606819450000|2020-12-01 10:44:10|625.53|623.03|625.44|622.94|625.57|623.07|625.37|622.87|26
1606819460000|2020-12-01 10:44:20|625.43|622.93|625.51|623.01|625.52|623.02|625.41|622.91|30
1606819470000|2020-12-01 10:44:30|625.55|623.05|625.61|623.11|625.64|623.14|625.54|623.04|19
1606819480000|2020-12-01 10:44:40|625.63|623.13|626.23|623.73|626.24|623.74|625.6|623.1|26
1606819490000|2020-12-01 10:44:50|626.27|623.77|626.63|624.13|626.63|624.13|626.27|623.77|28
1606819500000|2020-12-01 10:45:00|626.7|624.2|626.23|623.73|626.88|624.38|626.18|623.68|35
1606819510000|2020-12-01 10:45:10|626.24|623.74|626.49|623.99|626.49|623.99|625.95|623.45|37
1606819520000|2020-12-01 10:45:20|626.42|623.92|626.41|623.91|626.53|624.03|626.38|623.88|28
1606819530000|2020-12-01 10:45:30|626.39|623.89|626.15|623.65|626.42|623.92|625.97|623.47|33
1606819540000|2020-12-01 10:45:40|626.16|623.66|626.7|624.2|626.75|624.25|626.16|623.66|30
1606819550000|2020-12-01 10:45:50|626.72|624.22|626.88|624.38|626.89|624.39|626.72|624.22|21
1606819560000|2020-12-01 10:46:00|626.87|624.37|626.89|624.39|626.9|624.4|626.86|624.36|22
1606819570000|2020-12-01 10:46:10|626.9|624.4|627.1|624.6|627.1|624.6|626.88|624.38|23
1606819580000|2020-12-01 10:46:20|627.11|624.61|627.33|624.83|627.33|624.83|627.05|624.55|17
1606819590000|2020-12-01 10:46:30|627.35|624.85|628.05|625.55|628.13|625.63|627.35|624.85|30
1606819600000|2020-12-01 10:46:40|628.01|625.51|628.38|625.88|628.38|625.88|628.01|625.51|27
1606819610000|2020-12-01 10:46:50|628.39|625.89|628.64|626.14|628.7|626.2|628.39|625.89|26
1606819620000|2020-12-01 10:47:00|628.65|626.15|629.03|626.53|629.03|626.53|628.58|626.08|26
1606819630000|2020-12-01 10:47:10|628.99|626.49|629.13|626.63|629.32|626.82|628.99|626.49|27
1606819640000|2020-12-01 10:47:20|629.14|626.64|628.62|626.12|629.14|626.64|628.59|626.09|30
1606819650000|2020-12-01 10:47:30|628.61|626.11|628.68|626.18|628.73|626.23|628.6|626.1|33
1606819660000|2020-12-01 10:47:40|628.67|626.17|628.74|626.24|628.74|626.24|628.66|626.16|19
1606819670000|2020-12-01 10:47:50|628.73|626.23|628.62|626.12|628.74|626.24|628.6|626.1|26
1606819680000|2020-12-01 10:48:00|628.63|626.13|628.32|625.82|628.66|626.16|628.28|625.78|32
1606819690000|2020-12-01 10:48:10|628.35|625.85|628.02|625.52|628.4|625.9|628|625.5|25
1606819700000|2020-12-01 10:48:20|628.05|625.55|628.28|625.78|628.28|625.78|627.85|625.35|25
1606819710000|2020-12-01 10:48:30|628.31|625.81|628.36|625.86|628.36|625.86|628.29|625.79|10
1606819720000|2020-12-01 10:48:40|628.37|625.87|628.54|626.04|628.8|626.3|628.36|625.86|34
1606819730000|2020-12-01 10:48:50|628.49|625.99|628.66|626.16|628.66|626.16|628.45|625.95|27
1606819740000|2020-12-01 10:49:00|628.68|626.18|628.74|626.24|628.76|626.26|628.57|626.07|19
1606819750000|2020-12-01 10:49:10|628.76|626.26|628.8|626.3|628.88|626.38|628.76|626.26|27
1606819760000|2020-12-01 10:49:20|628.78|626.28|628.55|626.05|628.79|626.29|628.55|626.05|16
1606819770000|2020-12-01 10:49:30|628.57|626.07|628.63|626.13|628.64|626.14|628.52|626.02|15
1606819780000|2020-12-01 10:49:40|628.61|626.11|628.64|626.14|628.82|626.32|628.39|625.89|28
1606819790000|2020-12-01 10:49:50|628.66|626.16|628.56|626.06|628.71|626.21|628.56|626.06|25
1606819800000|2020-12-01 10:50:00|628.55|626.05|628.57|626.07|628.57|626.07|628.55|626.05|11
1606819810000|2020-12-01 10:50:10|628.55|626.05|628.59|626.09|628.64|626.14|628.55|626.05|17
1606819820000|2020-12-01 10:50:20|628.6|626.1|628.48|625.98|628.6|626.1|628.47|625.97|23
1606819830000|2020-12-01 10:50:30|628.52|626.02|628.51|626.01|628.57|626.07|628.5|626|23
1606819840000|2020-12-01 10:50:40|628.48|625.98|628.46|625.96|628.5|626|628.44|625.94|17
1606819850000|2020-12-01 10:50:50|628.44|625.94|627.93|625.43|628.44|625.94|627.93|625.43|27
1606819860000|2020-12-01 10:51:00|627.91|625.41|627.55|625.05|627.92|625.42|627.55|625.05|25
1606819870000|2020-12-01 10:51:10|627.56|625.06|627.55|625.05|627.6|625.1|627.54|625.04|17
1606819880000|2020-12-01 10:51:20|627.56|625.06|627.48|624.98|627.58|625.08|627.48|624.98|17
1606819890000|2020-12-01 10:51:30|627.41|624.91|627.29|624.79|627.41|624.91|627.25|624.75|20
1606819900000|2020-12-01 10:51:40|627.3|624.8|627.19|624.69|627.34|624.84|627.11|624.61|29
1606819910000|2020-12-01 10:51:50|627.16|624.66|627.4|624.9|627.4|624.9|627.15|624.65|24
1606819920000|2020-12-01 10:52:00|627.44|624.94|628.13|625.63|628.19|625.69|627.43|624.93|36
1606819930000|2020-12-01 10:52:10|628.05|625.55|628.27|625.77|628.27|625.77|627.93|625.43|30
1606819940000|2020-12-01 10:52:20|628.21|625.71|628.18|625.68|628.31|625.81|628.18|625.68|21
1606819950000|2020-12-01 10:52:30|628.28|625.78|628.57|626.07|628.57|626.07|628.18|625.68|19
1606819960000|2020-12-01 10:52:40|628.53|626.03|629.17|626.67|629.17|626.67|628.5|626|21
1606819970000|2020-12-01 10:52:50|629.21|626.71|629.36|626.86|629.49|626.99|629.17|626.67|21
1606819980000|2020-12-01 10:53:00|629.33|626.83|629.11|626.61|629.33|626.83|629.07|626.57|19
1606819990000|2020-12-01 10:53:10|629.12|626.62|628.68|626.18|629.2|626.7|628.68|626.18|32
1606820000000|2020-12-01 10:53:20|628.69|626.19|628.81|626.31|628.81|626.31|628.69|626.19|17
1606820010000|2020-12-01 10:53:30|628.75|626.25|629.08|626.58|629.08|626.58|628.74|626.24|30
1606820020000|2020-12-01 10:53:40|629.11|626.61|629.26|626.76|629.27|626.77|629.03|626.53|30
1606820030000|2020-12-01 10:53:50|629.27|626.77|629.37|626.87|629.43|626.93|629.25|626.75|28
1606820040000|2020-12-01 10:54:00|629.4|626.9|629.57|627.07|629.65|627.15|629.37|626.87|26
1606820050000|2020-12-01 10:54:10|629.59|627.09|629.58|627.08|629.6|627.1|629.46|626.96|29
1606820060000|2020-12-01 10:54:20|629.59|627.09|629.79|627.29|629.79|627.29|629.59|627.09|24
1606820070000|2020-12-01 10:54:30|629.81|627.31|630.02|627.52|630.02|627.52|629.81|627.31|23
1606820080000|2020-12-01 10:54:40|630.03|627.53|630.23|627.73|630.23|627.73|629.99|627.49|30
1606820090000|2020-12-01 10:54:50|630.24|627.74|629.9|627.4|630.24|627.74|629.9|627.4|21
1606820100000|2020-12-01 10:55:00|629.91|627.41|629.72|627.22|629.91|627.41|629.72|627.22|17
1606820110000|2020-12-01 10:55:10|629.67|627.17|629.64|627.14|629.67|627.17|629.58|627.08|12
1606820120000|2020-12-01 10:55:20|629.63|627.13|629.47|626.97|629.66|627.16|629.47|626.97|23
1606820130000|2020-12-01 10:55:30|629.48|626.98|629.25|626.75|629.48|626.98|629.21|626.71|19
1606820140000|2020-12-01 10:55:40|629.26|626.76|628.93|626.43|629.26|626.76|628.93|626.43|28
1606820150000|2020-12-01 10:55:50|628.94|626.44|628.89|626.39|628.94|626.44|628.87|626.37|14
1606820160000|2020-12-01 10:56:00|628.9|626.4|629.43|626.93|629.45|626.95|628.9|626.4|27
1606820170000|2020-12-01 10:56:10|629.42|626.92|629.61|627.11|629.63|627.13|629.41|626.91|29
1606820180000|2020-12-01 10:56:20|629.66|627.16|629.71|627.21|629.91|627.41|629.57|627.07|26
1606820190000|2020-12-01 10:56:30|629.77|627.27|629.77|627.27|629.79|627.29|629.55|627.05|31
1606820200000|2020-12-01 10:56:40|629.75|627.25|630.12|627.62|630.15|627.65|629.71|627.21|29
1606820210000|2020-12-01 10:56:50|630.14|627.64|630.03|627.53|630.26|627.76|630.03|627.53|30
1606820220000|2020-12-01 10:57:00|630.06|627.56|630.15|627.65|630.18|627.68|629.99|627.49|25
1606820230000|2020-12-01 10:57:10|630.19|627.69|629.89|627.39|630.24|627.74|629.89|627.39|25
1606820240000|2020-12-01 10:57:20|629.91|627.41|629.56|627.06|629.91|627.41|629.5|627|28
1606820250000|2020-12-01 10:57:30|629.53|627.03|629.56|627.06|629.73|627.23|629.52|627.02|27
1606820260000|2020-12-01 10:57:40|629.57|627.07|629.03|626.53|629.57|627.07|629.03|626.53|27
1606820270000|2020-12-01 10:57:50|628.98|626.48|629.05|626.55|629.05|626.55|628.89|626.39|22
1606820280000|2020-12-01 10:58:00|629.08|626.58|629.35|626.85|629.4|626.9|629.07|626.57|29
1606820290000|2020-12-01 10:58:10|629.36|626.86|629.09|626.59|629.36|626.86|629.09|626.59|23
1606820300000|2020-12-01 10:58:20|629.1|626.6|629.16|626.66|629.2|626.7|629.06|626.56|21
1606820310000|2020-12-01 10:58:30|629.15|626.65|628.85|626.35|629.15|626.65|628.85|626.35|20
1606820320000|2020-12-01 10:58:40|628.74|626.24|628.64|626.14|628.8|626.3|628.64|626.14|27
1606820330000|2020-12-01 10:58:50|628.65|626.15|628.73|626.23|628.76|626.26|628.63|626.13|25
1606820340000|2020-12-01 10:59:00|628.74|626.24|628.9|626.4|629.03|626.53|628.74|626.24|25
1606820350000|2020-12-01 10:59:10|628.88|626.38|628.96|626.46|628.96|626.46|628.85|626.35|21
1606820360000|2020-12-01 10:59:20|629.01|626.51|629.25|626.75|629.36|626.86|628.96|626.46|29
1606820370000|2020-12-01 10:59:30|629.27|626.77|629.37|626.87|629.41|626.91|629.08|626.58|27
1606820380000|2020-12-01 10:59:40|629.33|626.83|629.41|626.91|629.41|626.91|629.11|626.61|28
1606820390000|2020-12-01 10:59:50|629.42|626.92|629.46|626.96|629.73|627.23|629.34|626.84|28
1606820400000|2020-12-01 11:00:00|629.45|626.95|629.76|627.26|629.79|627.29|629.45|626.95|33
1606820410000|2020-12-01 11:00:10|629.79|627.29|630.17|627.67|630.29|627.79|629.79|627.29|30
1606820420000|2020-12-01 11:00:20|630.25|627.75|630.81|628.31|630.81|628.31|630.13|627.63|27
1606820430000|2020-12-01 11:00:30|630.78|628.28|631.08|628.58|631.16|628.66|630.74|628.24|21
1606820440000|2020-12-01 11:00:40|631.1|628.6|631.05|628.55|631.2|628.7|630.96|628.46|26
1606820450000|2020-12-01 11:00:50|631.03|628.53|631.06|628.56|631.34|628.84|631.03|628.53|25
1606820460000|2020-12-01 11:01:00|631.32|628.82|631.43|628.93|631.58|629.08|631.32|628.82|33
1606820470000|2020-12-01 11:01:10|631.35|628.85|631.35|628.85|631.43|628.93|631.12|628.62|32
1606820480000|2020-12-01 11:01:20|631.36|628.86|631.12|628.62|631.36|628.86|631|628.5|31
1606820490000|2020-12-01 11:01:30|631.06|628.56|632.11|629.61|632.17|629.67|631.06|628.56|37
1606820500000|2020-12-01 11:01:40|632.15|629.65|632.04|629.54|632.19|629.69|631.96|629.46|30
1606820510000|2020-12-01 11:01:50|632.06|629.56|632.11|629.61|632.17|629.67|631.87|629.37|31
1606820520000|2020-12-01 11:02:00|632.12|629.62|632.27|629.77|632.43|629.93|632.09|629.59|34
1606820530000|2020-12-01 11:02:10|632.28|629.78|632.59|630.09|632.63|630.13|632.28|629.78|33
1606820540000|2020-12-01 11:02:20|632.63|630.13|632.62|630.12|632.65|630.15|632.44|629.94|31
1606820550000|2020-12-01 11:02:30|632.6|630.1|632.72|630.22|632.73|630.23|632.55|630.05|32
1606820560000|2020-12-01 11:02:40|632.68|630.18|632.93|630.43|632.94|630.44|632.51|630.01|26
1606820570000|2020-12-01 11:02:50|633|630.5|633.17|630.67|633.18|630.68|632.98|630.48|22
1606820580000|2020-12-01 11:03:00|633.19|630.69|633.38|630.88|633.56|631.06|632.82|630.32|31
1606820590000|2020-12-01 11:03:10|633.37|630.87|633.54|631.04|633.55|631.05|633.35|630.85|33
1606820600000|2020-12-01 11:03:20|633.57|631.07|633.87|631.37|633.91|631.41|633.51|631.01|30
1606820610000|2020-12-01 11:03:30|633.84|631.34|633.99|631.49|633.99|631.49|633.78|631.28|24
1606820620000|2020-12-01 11:03:40|633.98|631.48|634.02|631.52|634.03|631.53|633.92|631.42|27
1606820630000|2020-12-01 11:03:50|633.99|631.49|633.65|631.15|633.99|631.49|633.54|631.04|32
1606820640000|2020-12-01 11:04:00|633.63|631.13|633.51|631.01|633.63|631.13|633.33|630.83|26
1606820650000|2020-12-01 11:04:10|633.53|631.03|634.12|631.62|634.17|631.67|633.49|630.99|30
1606820660000|2020-12-01 11:04:20|634.13|631.63|634.07|631.57|634.14|631.64|634.02|631.52|26
1606820670000|2020-12-01 11:04:30|634.12|631.62|634.25|631.75|634.26|631.76|634.07|631.57|25
1606820680000|2020-12-01 11:04:40|634.24|631.74|634.25|631.75|634.29|631.79|634.22|631.72|17
1606820690000|2020-12-01 11:04:50|634.26|631.76|634.21|631.71|634.28|631.78|634.2|631.7|15
1606820700000|2020-12-01 11:05:00|634.23|631.73|634.23|631.73|634.24|631.74|634.21|631.71|18
1606820710000|2020-12-01 11:05:10|634.24|631.74|634.23|631.73|634.24|631.74|634.21|631.71|13
1606820720000|2020-12-01 11:05:20|634.25|631.75|634.4|631.9|634.4|631.9|634.23|631.73|16
1606820730000|2020-12-01 11:05:30|634.32|631.82|634.34|631.84|634.42|631.92|634.32|631.82|25
1606820740000|2020-12-01 11:05:40|634.43|631.93|634.46|631.96|634.53|632.03|634.38|631.88|24
1606820750000|2020-12-01 11:05:50|634.49|631.99|635.14|632.64|635.27|632.77|634.46|631.96|33
1606820760000|2020-12-01 11:06:00|635.08|632.58|636.08|633.58|636.1|633.6|635.08|632.58|32
1606820770000|2020-12-01 11:06:10|636.09|633.59|636.14|633.64|636.17|633.67|635.49|632.99|25
1606820780000|2020-12-01 11:06:20|636.18|633.68|636.86|634.36|637.05|634.55|636.05|633.55|35
1606820790000|2020-12-01 11:06:30|636.89|634.39|636.4|633.9|636.97|634.47|636|633.5|37
1606820800000|2020-12-01 11:06:40|636.42|633.92|637.27|634.77|637.42|634.92|636.42|633.92|39
1606820810000|2020-12-01 11:06:50|637.25|634.75|637.45|634.95|637.45|634.95|637.12|634.62|31
1606820820000|2020-12-01 11:07:00|637.44|634.94|636.63|634.13|637.49|634.99|636.63|634.13|32
1606820830000|2020-12-01 11:07:10|636.64|634.14|636.88|634.38|636.9|634.4|636.64|634.14|27
1606820840000|2020-12-01 11:07:20|636.86|634.36|637.2|634.7|637.22|634.72|636.73|634.23|25
1606820850000|2020-12-01 11:07:30|637.22|634.72|636.9|634.4|637.24|634.74|636.89|634.39|31
1606820860000|2020-12-01 11:07:40|636.92|634.42|636.76|634.26|636.92|634.42|636.56|634.06|30
1606820870000|2020-12-01 11:07:50|636.75|634.25|636.77|634.27|636.8|634.3|636.73|634.23|20
1606820880000|2020-12-01 11:08:00|636.78|634.28|636.52|634.02|636.78|634.28|636.52|634.02|21
1606820890000|2020-12-01 11:08:10|636.51|634.01|636.05|633.55|636.51|634.01|636.05|633.55|19
1606820900000|2020-12-01 11:08:20|636.06|633.56|635.86|633.36|636.09|633.59|635.79|633.29|34
1606820910000|2020-12-01 11:08:30|635.85|633.35|634.73|632.23|635.91|633.41|634.73|632.23|32
1606820920000|2020-12-01 11:08:40|634.77|632.27|635.77|633.27|635.77|633.27|634.77|632.27|30
1606820930000|2020-12-01 11:08:50|635.78|633.28|636.53|634.03|636.55|634.05|635.65|633.15|33
1606820940000|2020-12-01 11:09:00|636.27|633.77|636.07|633.57|636.52|634.02|636.03|633.53|31
1606820950000|2020-12-01 11:09:10|636.04|633.54|636.79|634.29|636.82|634.32|635.97|633.47|37
1606820960000|2020-12-01 11:09:20|636.78|634.28|636.54|634.04|636.8|634.3|636.34|633.84|35
1606820970000|2020-12-01 11:09:30|636.53|634.03|636.84|634.34|636.85|634.35|636.52|634.02|32
1606820980000|2020-12-01 11:09:40|636.81|634.31|636.95|634.45|637.1|634.6|636.81|634.31|29
1606820990000|2020-12-01 11:09:50|636.94|634.44|636.86|634.36|636.95|634.45|636.64|634.14|34
1606821000000|2020-12-01 11:10:00|636.88|634.38|637.05|634.55|637.11|634.61|636.88|634.38|27
1606821010000|2020-12-01 11:10:10|637.06|634.56|637.05|634.55|637.07|634.57|636.91|634.41|32
1606821020000|2020-12-01 11:10:20|637.04|634.54|636.7|634.2|637.04|634.54|636.7|634.2|22
1606821030000|2020-12-01 11:10:30|636.68|634.18|636.48|633.98|636.68|634.18|636.48|633.98|25
1606821040000|2020-12-01 11:10:40|636.47|633.97|636.31|633.81|636.48|633.98|636.21|633.71|24
1606821050000|2020-12-01 11:10:50|636.3|633.8|635.95|633.45|636.3|633.8|635.93|633.43|21
1606821060000|2020-12-01 11:11:00|635.87|633.37|635.81|633.31|636.06|633.56|635.35|632.85|31
1606821070000|2020-12-01 11:11:10|635.87|633.37|634.98|632.48|635.87|633.37|634.96|632.46|34
1606821080000|2020-12-01 11:11:20|634.94|632.44|634.46|631.96|634.95|632.45|634.43|631.93|35
1606821090000|2020-12-01 11:11:30|634.47|631.97|635.16|632.66|635.4|632.9|634.45|631.95|35
1606821100000|2020-12-01 11:11:40|635.22|632.72|635.48|632.98|635.96|633.46|635.11|632.61|35
1606821110000|2020-12-01 11:11:50|635.54|633.04|635.8|633.3|635.87|633.37|635.5|633|29
1606821120000|2020-12-01 11:12:00|635.81|633.31|635.98|633.48|636.04|633.54|635.81|633.31|32
1606821130000|2020-12-01 11:12:10|635.99|633.49|636.03|633.53|636.09|633.59|635.94|633.44|28
1606821140000|2020-12-01 11:12:20|636.02|633.52|636.2|633.7|636.32|633.82|635.91|633.41|33
1606821150000|2020-12-01 11:12:30|636.24|633.74|636.26|633.76|636.26|633.76|636.01|633.51|26
1606821160000|2020-12-01 11:12:40|636.25|633.75|636.33|633.83|636.44|633.94|636.19|633.69|20
1606821170000|2020-12-01 11:12:50|636.32|633.82|636.5|634|636.58|634.08|636.31|633.81|27
1606821180000|2020-12-01 11:13:00|636.51|634.01|636.13|633.63|636.53|634.03|636.13|633.63|32
1606821190000|2020-12-01 11:13:10|636.14|633.64|636.39|633.89|636.43|633.93|635.9|633.4|32
1606821200000|2020-12-01 11:13:20|636.37|633.87|636.83|634.33|636.86|634.36|636.35|633.85|30
1606821210000|2020-12-01 11:13:30|636.85|634.35|636.88|634.38|636.97|634.47|636.78|634.28|28
1606821220000|2020-12-01 11:13:40|636.87|634.37|636.4|633.9|636.95|634.45|636.32|633.82|35
1606821230000|2020-12-01 11:13:50|636.34|633.84|636.66|634.16|636.66|634.16|636.34|633.84|34
1606821240000|2020-12-01 11:14:00|636.6|634.1|636.61|634.11|637.13|634.63|636.43|633.93|35
1606821250000|2020-12-01 11:14:10|636.58|634.08|636.69|634.19|636.71|634.21|636.41|633.91|36
1606821260000|2020-12-01 11:14:20|636.68|634.18|636.31|633.81|636.68|634.18|636.28|633.78|29
1606821270000|2020-12-01 11:14:30|636.41|633.91|636.68|634.18|636.73|634.23|636.41|633.91|26
1606821280000|2020-12-01 11:14:40|636.7|634.2|636.04|633.54|636.73|634.23|636.01|633.51|31
1606821290000|2020-12-01 11:14:50|636.05|633.55|635.89|633.39|636.05|633.55|635.78|633.28|28
1606821300000|2020-12-01 11:15:00|635.91|633.41|635.59|633.09|635.91|633.41|635.48|632.98|27
1606821310000|2020-12-01 11:15:10|635.6|633.1|635.3|632.8|635.68|633.18|635.24|632.74|28
1606821320000|2020-12-01 11:15:20|635.29|632.79|635.32|632.82|635.39|632.89|635.26|632.76|28
1606821330000|2020-12-01 11:15:30|635.33|632.83|635.15|632.65|635.33|632.83|635.15|632.65|17
1606821340000|2020-12-01 11:15:40|635.16|632.66|635.07|632.57|635.24|632.74|635.06|632.56|27
1606821350000|2020-12-01 11:15:50|634.83|632.33|634.82|632.32|634.85|632.35|634.78|632.28|21
1606821360000|2020-12-01 11:16:00|634.83|632.33|634.86|632.36|634.86|632.36|634.69|632.19|28
1606821370000|2020-12-01 11:16:10|634.96|632.46|635.79|633.29|635.79|633.29|634.96|632.46|29
1606821380000|2020-12-01 11:16:20|635.82|633.32|636.02|633.52|636.04|633.54|635.6|633.1|33
1606821390000|2020-12-01 11:16:30|636.08|633.58|636.6|634.1|636.6|634.1|636.08|633.58|36
1606821400000|2020-12-01 11:16:40|636.51|634.01|636.92|634.42|637.04|634.54|636.4|633.9|28
1606821410000|2020-12-01 11:16:50|636.95|634.45|636.86|634.36|637.26|634.76|636.86|634.36|32
1606821420000|2020-12-01 11:17:00|636.8|634.3|637.28|634.78|637.28|634.78|636.63|634.13|31
1606821430000|2020-12-01 11:17:10|637.3|634.8|637.4|634.9|637.43|634.93|637.18|634.68|25
1606821440000|2020-12-01 11:17:20|637.39|634.89|636.85|634.35|637.4|634.9|636.85|634.35|27
1606821450000|2020-12-01 11:17:30|636.86|634.36|637.2|634.7|637.2|634.7|636.85|634.35|29
1606821460000|2020-12-01 11:17:40|637.22|634.72|637.39|634.89|637.39|634.89|637.22|634.72|21
1606821470000|2020-12-01 11:17:50|637.37|634.87|637.27|634.77|637.37|634.87|637.19|634.69|25
1606821480000|2020-12-01 11:18:00|637.24|634.74|637.04|634.54|637.26|634.76|637.04|634.54|22
1606821490000|2020-12-01 11:18:10|637.05|634.55|637.27|634.77|637.31|634.81|637.05|634.55|24
1606821500000|2020-12-01 11:18:20|637.25|634.75|637.15|634.65|637.25|634.75|637.11|634.61|22
1606821510000|2020-12-01 11:18:30|637.14|634.64|637.24|634.74|637.37|634.87|637.1|634.6|26
1606821520000|2020-12-01 11:18:40|637.23|634.73|637.32|634.82|637.33|634.83|637.17|634.67|28
1606821530000|2020-12-01 11:18:50|637.31|634.81|637.05|634.55|637.45|634.95|637.05|634.55|29
1606821540000|2020-12-01 11:19:00|637.06|634.56|636.64|634.14|637.07|634.57|636.64|634.14|26
1606821550000|2020-12-01 11:19:10|636.63|634.13|636.62|634.12|636.77|634.27|636.38|633.88|34
1606821560000|2020-12-01 11:19:20|636.6|634.1|636.83|634.33|636.84|634.34|636.57|634.07|30
1606821570000|2020-12-01 11:19:30|636.82|634.32|636.48|633.98|636.82|634.32|636.46|633.96|26
1606821580000|2020-12-01 11:19:40|636.49|633.99|636.44|633.94|636.52|634.02|636.44|633.94|25
1606821590000|2020-12-01 11:19:50|636.43|633.93|636.02|633.52|636.43|633.93|636.02|633.52|28
1606821600000|2020-12-01 11:20:00|636.06|633.56|635.71|633.21|636.06|633.56|635.67|633.17|31
1606821610000|2020-12-01 11:20:10|635.69|633.19|635.58|633.08|635.72|633.22|635.51|633.01|27
1606821620000|2020-12-01 11:20:20|635.62|633.12|635.16|632.66|635.62|633.12|635.16|632.66|32
1606821630000|2020-12-01 11:20:30|635.18|632.68|632.69|630.19|635.18|632.68|632.69|630.19|37
1606821640000|2020-12-01 11:20:40|632.76|630.26|629.77|627.27|632.76|630.26|629.64|627.14|40
1606821650000|2020-12-01 11:20:50|629.52|627.02|629.05|626.55|629.95|627.45|628.54|626.04|38
1606821660000|2020-12-01 11:21:00|629.09|626.59|628.72|626.22|629.7|627.2|627.96|625.46|37
1606821670000|2020-12-01 11:21:10|628.62|626.12|632.45|629.95|632.45|629.95|628.62|626.12|36
1606821680000|2020-12-01 11:21:20|631.98|629.48|630.49|627.99|631.98|629.48|629.52|627.02|34
1606821690000|2020-12-01 11:21:30|630.3|627.8|630.75|628.25|630.86|628.36|629.78|627.28|33
1606821700000|2020-12-01 11:21:40|630.97|628.47|630.42|627.92|631.18|628.68|630.15|627.65|38
1606821710000|2020-12-01 11:21:50|630.41|627.91|629.01|626.51|630.41|627.91|629.01|626.51|36
1606821720000|2020-12-01 11:22:00|628.97|626.47|628.49|625.99|628.97|626.47|628.08|625.58|37
1606821730000|2020-12-01 11:22:10|628.37|625.87|628.59|626.09|628.62|626.12|628.15|625.65|32
1606821740000|2020-12-01 11:22:20|628.58|626.08|629.38|626.88|629.43|626.93|628.58|626.08|33
1606821750000|2020-12-01 11:22:30|629.41|626.91|629.28|626.78|629.52|627.02|628.86|626.36|32
1606821760000|2020-12-01 11:22:40|629.33|626.83|629.54|627.04|629.59|627.09|629.18|626.68|37
1606821770000|2020-12-01 11:22:50|629.49|626.99|630.41|627.91|630.46|627.96|629.49|626.99|37
1606821780000|2020-12-01 11:23:00|630.47|627.97|630.89|628.39|631.02|628.52|630.45|627.95|35
1606821790000|2020-12-01 11:23:10|630.84|628.34|630.82|628.32|630.94|628.44|630.6|628.1|36
1606821800000|2020-12-01 11:23:20|630.76|628.26|630.26|627.76|630.76|628.26|629.81|627.31|39
1606821810000|2020-12-01 11:23:30|630.18|627.68|629.37|626.87|630.39|627.89|629.36|626.86|35
1606821820000|2020-12-01 11:23:40|629.2|626.7|629.01|626.51|629.65|627.15|628.92|626.42|36
1606821830000|2020-12-01 11:23:50|629.05|626.55|629.48|626.98|629.64|627.14|629.05|626.55|34
1606821840000|2020-12-01 11:24:00|629.54|627.04|628.56|626.06|629.54|627.04|628.56|626.06|36
1606821850000|2020-12-01 11:24:10|628.38|625.88|628.19|625.69|628.61|626.11|628.16|625.66|35
1606821860000|2020-12-01 11:24:20|628.18|625.68|628.57|626.07|628.61|626.11|628.18|625.68|33
1606821870000|2020-12-01 11:24:30|628.55|626.05|627.44|624.94|628.55|626.05|627.44|624.94|33
1606821880000|2020-12-01 11:24:40|627.35|624.85|626.61|624.11|627.35|624.85|626.6|624.1|37
1606821890000|2020-12-01 11:24:50|626.62|624.12|626.63|624.13|627.04|624.54|626.48|623.98|35
1606821900000|2020-12-01 11:25:00|626.74|624.24|625.86|623.36|626.92|624.42|625.86|623.36|35
1606821910000|2020-12-01 11:25:10|626.01|623.51|625.38|622.88|626.25|623.75|625.21|622.71|37
1606821920000|2020-12-01 11:25:20|625.19|622.69|624.18|621.68|625.25|622.75|623.39|620.89|36
1606821930000|2020-12-01 11:25:30|623.76|621.26|615.55|613.05|624.63|622.13|615.55|613.05|39
1606821940000|2020-12-01 11:25:40|615.45|612.95|609.67|607.17|617.42|614.92|609.67|607.17|38
1606821950000|2020-12-01 11:25:50|609.42|606.92|604.76|602.26|609.5|607|604.65|602.15|39
1606821960000|2020-12-01 11:26:00|604.62|602.12|605.79|603.29|607.03|603.58|603.77|601.27|35
1606821970000|2020-12-01 11:26:10|605.76|603.26|608.12|605.62|611.66|606.54|605.76|603.26|40
1606821980000|2020-12-01 11:26:20|611.48|605.97|610.9|608.4|611.48|608.89|608.08|605.58|39
1606821990000|2020-12-01 11:26:30|610.81|608.31|613|610.5|613.45|610.95|610.64|608.14|36
1606822000000|2020-12-01 11:26:40|613.04|610.54|610.78|608.28|613.31|610.81|610.78|608.28|40
1606822010000|2020-12-01 11:26:50|610.65|608.15|612.57|610.07|612.64|610.14|609.51|607.01|40
1606822020000|2020-12-01 11:27:00|612.54|610.04|612.44|609.94|612.54|610.04|611.07|608.57|35
1606822030000|2020-12-01 11:27:10|612.29|609.79|611.32|608.82|612.53|610.03|611.02|608.52|39
1606822040000|2020-12-01 11:27:20|611.34|608.84|613.38|610.88|613.38|610.88|611.28|608.78|36
1606822050000|2020-12-01 11:27:30|613.01|610.51|612.76|610.26|613.07|610.57|611.62|609.12|38
1606822060000|2020-12-01 11:27:40|612.86|610.36|614.45|611.95|614.45|611.95|612.8|610.3|34
1606822070000|2020-12-01 11:27:50|614.44|611.94|614.63|612.13|615.25|612.75|614.44|611.94|37
1606822080000|2020-12-01 11:28:00|614.68|612.18|616.28|613.78|616.72|614.22|614.68|612.18|37
1606822090000|2020-12-01 11:28:10|616.43|613.93|618.35|615.85|618.35|615.85|616.33|613.83|34
1606822100000|2020-12-01 11:28:20|618.37|615.87|615.93|613.43|618.83|616.33|615.93|613.43|40
1606822110000|2020-12-01 11:28:30|615.82|613.32|618.13|615.63|618.19|615.69|615.5|613|38
1606822120000|2020-12-01 11:28:40|618.05|615.55|616.48|613.98|618.05|615.55|616.48|613.98|38
1606822130000|2020-12-01 11:28:50|616.35|613.85|616.79|614.29|617.59|615.09|616.05|613.55|39
1606822140000|2020-12-01 11:29:00|616.93|614.43|616.53|614.03|617.05|614.55|616.35|613.85|39
1606822150000|2020-12-01 11:29:10|616.5|614|615.95|613.45|616.95|614.45|615.95|613.45|35
1606822160000|2020-12-01 11:29:20|615.92|613.42|616.25|613.75|616.26|613.76|615.65|613.15|36
1606822170000|2020-12-01 11:29:30|616.54|614.04|616.25|613.75|616.54|614.04|615.79|613.29|39
1606822180000|2020-12-01 11:29:40|616.3|613.8|615.08|612.58|616.3|613.8|615.04|612.54|34
1606822190000|2020-12-01 11:29:50|615.09|612.59|615.23|612.73|615.86|613.36|615.03|612.53|34
1606822200000|2020-12-01 11:30:00|615.3|612.8|616.92|614.42|616.92|614.42|615.3|612.8|39
1606822210000|2020-12-01 11:30:10|616.93|614.43|616.27|613.77|617.12|614.62|616.04|613.54|38
1606822220000|2020-12-01 11:30:20|616.17|613.67|616.85|614.35|616.85|614.35|616.17|613.67|36
1606822230000|2020-12-01 11:30:30|616.75|614.25|616.99|614.49|617.06|614.56|616.75|614.25|32
1606822240000|2020-12-01 11:30:40|616.8|614.3|618.19|615.69|618.43|615.93|616.71|614.21|34
1606822250000|2020-12-01 11:30:50|618.3|615.8|618.46|615.96|618.5|616|618.05|615.55|31
1606822260000|2020-12-01 11:31:00|618.5|616|617.9|615.4|618.82|616.32|617.9|615.4|37
1606822270000|2020-12-01 11:31:10|617.89|615.39|617.33|614.83|617.91|615.41|617.04|614.54|40
1606822280000|2020-12-01 11:31:20|617.43|614.93|617.29|614.79|617.83|615.33|617.12|614.62|39
1606822290000|2020-12-01 11:31:30|617.37|614.87|617|614.5|617.67|615.17|617|614.5|32
1606822300000|2020-12-01 11:31:40|616.99|614.49|616.95|614.45|617.08|614.58|616.68|614.18|36
1606822310000|2020-12-01 11:31:50|616.96|614.46|616.32|613.82|617.16|614.66|616.32|613.82|33
1606822320000|2020-12-01 11:32:00|616.29|613.79|616.13|613.63|616.48|613.98|616.08|613.58|34
1606822330000|2020-12-01 11:32:10|616.07|613.57|616.9|614.4|616.9|614.4|615.64|613.14|34
1606822340000|2020-12-01 11:32:20|617.01|614.51|615.98|613.48|617.06|614.56|615.96|613.46|38
1606822350000|2020-12-01 11:32:30|615.97|613.47|616.26|613.76|616.31|613.81|615.96|613.46|35
1606822360000|2020-12-01 11:32:40|616.29|613.79|615.59|613.09|616.37|613.87|615.54|613.04|32
1606822370000|2020-12-01 11:32:50|615.75|613.25|616.32|613.82|616.58|614.08|615.74|613.24|36
1606822380000|2020-12-01 11:33:00|616.25|613.75|616.91|614.41|616.99|614.49|615.98|613.48|36
1606822390000|2020-12-01 11:33:10|616.92|614.42|617.62|615.12|617.62|615.12|616.92|614.42|36
1606822400000|2020-12-01 11:33:20|617.63|615.13|616.39|613.89|617.71|615.21|616.39|613.89|34
1606822410000|2020-12-01 11:33:30|616.45|613.95|617.13|614.63|617.44|614.94|616.39|613.89|34
1606822420000|2020-12-01 11:33:40|617.14|614.64|617.24|614.74|617.72|615.22|617.12|614.62|30
1606822430000|2020-12-01 11:33:50|617.18|614.68|616.93|614.43|617.77|615.27|616.9|614.4|33
1606822440000|2020-12-01 11:34:00|616.94|614.44|616.84|614.34|617|614.5|616.63|614.13|30
1606822450000|2020-12-01 11:34:10|616.78|614.28|617.09|614.59|617.09|614.59|616.5|614|30
1606822460000|2020-12-01 11:34:20|617.11|614.61|616.84|614.34|617.44|614.94|616.76|614.26|35
1606822470000|2020-12-01 11:34:30|616.82|614.32|617.19|614.69|617.19|614.69|616.82|614.32|33
1606822480000|2020-12-01 11:34:40|617.18|614.68|616.94|614.44|617.45|614.95|616.92|614.42|29
1606822490000|2020-12-01 11:34:50|616.96|614.46|616.63|614.13|616.99|614.49|616.55|614.05|27
1606822500000|2020-12-01 11:35:00|616.61|614.11|615.29|612.79|616.61|614.11|615.29|612.79|36
1606822510000|2020-12-01 11:35:10|615.14|612.64|613.81|611.31|615.19|612.69|613.81|611.31|33
1606822520000|2020-12-01 11:35:20|613.78|611.28|612.22|609.72|613.96|611.46|612.22|609.72|38
1606822530000|2020-12-01 11:35:30|612.3|609.8|608.22|605.72|612.3|609.8|608.22|605.72|33
1606822540000|2020-12-01 11:35:40|608.18|605.68|610.44|607.94|610.98|608.48|608.18|605.68|40
1606822550000|2020-12-01 11:35:50|610.24|607.74|611.29|608.79|611.76|609.26|609.91|607.41|36
1606822560000|2020-12-01 11:36:00|611.21|608.71|611|608.5|611.74|609.24|610.97|608.47|35
1606822570000|2020-12-01 11:36:10|611.03|608.53|610.22|607.72|611.51|609.01|610.2|607.7|38
1606822580000|2020-12-01 11:36:20|610.2|607.7|611.1|608.6|611.17|608.67|609.97|607.47|38
1606822590000|2020-12-01 11:36:30|611.2|608.7|610.44|607.94|611.26|608.76|610.09|607.59|39
1606822600000|2020-12-01 11:36:40|610.5|608|610.53|608.03|611|608.5|610.5|608|38
1606822610000|2020-12-01 11:36:50|610.5|608|610.6|608.1|610.86|608.36|610.29|607.79|38
1606822620000|2020-12-01 11:37:00|610.71|608.21|611.2|608.7|611.32|608.82|610.7|608.2|30
1606822630000|2020-12-01 11:37:10|611.21|608.71|611.21|608.71|611.31|608.81|610.45|607.95|34
1606822640000|2020-12-01 11:37:20|611.2|608.7|612.07|609.57|612.07|609.57|611.19|608.69|34
1606822650000|2020-12-01 11:37:30|612.08|609.58|611.77|609.27|612.14|609.64|611.68|609.18|30
1606822660000|2020-12-01 11:37:40|611.78|609.28|612.33|609.83|612.38|609.88|611.78|609.28|36
1606822670000|2020-12-01 11:37:50|612.36|609.86|613.1|610.6|613.12|610.62|612.34|609.84|31
1606822680000|2020-12-01 11:38:00|613.11|610.61|613.16|610.66|613.28|610.78|612.46|609.96|32
1606822690000|2020-12-01 11:38:10|613.12|610.62|613.33|610.83|613.33|610.83|613.03|610.53|29
1606822700000|2020-12-01 11:38:20|613.34|610.84|613.36|610.86|613.45|610.95|613.29|610.79|34
1606822710000|2020-12-01 11:38:30|613.35|610.85|613.83|611.33|613.83|611.33|613.3|610.8|31
1606822720000|2020-12-01 11:38:40|613.85|611.35|613.69|611.19|613.98|611.48|613.62|611.12|37
1606822730000|2020-12-01 11:38:50|613.65|611.15|613.69|611.19|613.77|611.27|613.54|611.04|32
1606822740000|2020-12-01 11:39:00|613.67|611.17|614.33|611.83|614.37|611.87|613.67|611.17|27
1606822750000|2020-12-01 11:39:10|614.3|611.8|613.8|611.3|614.31|611.81|613.67|611.17|34
1606822760000|2020-12-01 11:39:20|613.84|611.34|614.16|611.66|614.18|611.68|613.81|611.31|29
1606822770000|2020-12-01 11:39:30|614.15|611.65|614.17|611.67|614.18|611.68|614.03|611.53|17
1606822780000|2020-12-01 11:39:40|614.1|611.6|614|611.5|614.16|611.66|613.6|611.1|33
1606822790000|2020-12-01 11:39:50|614.01|611.51|614.15|611.65|614.21|611.71|614.01|611.51|29
1606822800000|2020-12-01 11:40:00|614.2|611.7|614.31|611.81|614.32|611.82|614.13|611.63|27
1606822810000|2020-12-01 11:40:10|614.3|611.8|614.56|612.06|614.56|612.06|614.23|611.73|29
1606822820000|2020-12-01 11:40:20|614.48|611.98|614.74|612.24|614.74|612.24|614.47|611.97|28
1606822830000|2020-12-01 11:40:30|614.73|612.23|615.3|612.8|615.3|612.8|614.57|612.07|28
1606822840000|2020-12-01 11:40:40|615.31|612.81|616.04|613.54|616.04|613.54|615.31|612.81|30
1606822850000|2020-12-01 11:40:50|616.02|613.52|615.99|613.49|616.08|613.58|615.42|612.92|35
1606822860000|2020-12-01 11:41:00|615.96|613.46|615.72|613.22|616.09|613.59|615.64|613.14|37
1606822870000|2020-12-01 11:41:10|615.66|613.16|615.98|613.48|616.17|613.67|615.62|613.12|33
1606822880000|2020-12-01 11:41:20|615.97|613.47|616.49|613.99|616.49|613.99|615.91|613.41|26
1606822890000|2020-12-01 11:41:30|616.52|614.02|616.39|613.89|616.54|614.04|616.36|613.86|24
1606822900000|2020-12-01 11:41:40|616.4|613.9|616.81|614.31|616.82|614.32|616.37|613.87|29
1606822910000|2020-12-01 11:41:50|616.91|614.41|617.02|614.52|617.03|614.53|616.87|614.37|22
1606822920000|2020-12-01 11:42:00|617.03|614.53|617.07|614.57|617.07|614.57|616.91|614.41|28
1606822930000|2020-12-01 11:42:10|617.05|614.55|617.4|614.9|617.46|614.96|617.05|614.55|32
1606822940000|2020-12-01 11:42:20|617.39|614.89|617.6|615.1|617.68|615.18|617.39|614.89|29
1606822950000|2020-12-01 11:42:30|617.66|615.16|617.72|615.22|617.86|615.36|617.56|615.06|28
1606822960000|2020-12-01 11:42:40|617.76|615.26|618.09|615.59|618.13|615.63|617.7|615.2|26
1606822970000|2020-12-01 11:42:50|618.08|615.58|619.14|616.64|619.19|616.69|618.08|615.58|32
1606822980000|2020-12-01 11:43:00|618.95|616.45|619.72|617.22|619.72|617.22|618.86|616.36|36
1606822990000|2020-12-01 11:43:10|619.77|617.27|620.1|617.6|620.16|617.66|619.77|617.27|29
1606823000000|2020-12-01 11:43:20|620.08|617.58|620.17|617.67|620.35|617.85|619.93|617.43|31
1606823010000|2020-12-01 11:43:30|620.16|617.66|619.3|616.8|620.35|617.85|619.26|616.76|38
1606823020000|2020-12-01 11:43:40|619.21|616.71|619.05|616.55|619.45|616.95|619.02|616.52|37
1606823030000|2020-12-01 11:43:50|619|616.5|618.97|616.47|619.02|616.52|618.85|616.35|33
1606823040000|2020-12-01 11:44:00|619.01|616.51|619.09|616.59|619.09|616.59|618.83|616.33|31
1606823050000|2020-12-01 11:44:10|619.08|616.58|619.2|616.7|619.27|616.77|619.06|616.56|27
1606823060000|2020-12-01 11:44:20|619.24|616.74|619.6|617.1|619.6|617.1|619.24|616.74|24
1606823070000|2020-12-01 11:44:30|619.65|617.15|619.69|617.19|619.85|617.35|619.64|617.14|30
1606823080000|2020-12-01 11:44:40|619.7|617.2|619.55|617.05|619.72|617.22|619.48|616.98|32
1606823090000|2020-12-01 11:44:50|619.58|617.08|619.22|616.72|619.58|617.08|619.2|616.7|27
1606823100000|2020-12-01 11:45:00|619.17|616.67|619.66|617.16|619.67|617.17|619.1|616.6|35
1606823110000|2020-12-01 11:45:10|619.68|617.18|620.16|617.66|620.16|617.66|619.66|617.16|28
1606823120000|2020-12-01 11:45:20|620.17|617.67|620.14|617.64|620.67|618.17|620.14|617.64|36
1606823130000|2020-12-01 11:45:30|620.12|617.62|620.63|618.13|620.69|618.19|620.12|617.62|36
1606823140000|2020-12-01 11:45:40|620.65|618.15|621.16|618.66|621.35|618.85|620.62|618.12|31
1606823150000|2020-12-01 11:45:50|621.19|618.69|621.99|619.49|622.31|619.81|621.01|618.51|35
1606823160000|2020-12-01 11:46:00|622.29|619.79|621.54|619.04|622.29|619.79|621.3|618.8|38
1606823170000|2020-12-01 11:46:10|621.57|619.07|622.71|620.21|622.71|620.21|621.49|618.99|36
1606823180000|2020-12-01 11:46:20|622.8|620.3|622.89|620.39|622.99|620.49|622.75|620.25|27
1606823190000|2020-12-01 11:46:30|622.88|620.38|622.96|620.46|622.96|620.46|622.8|620.3|29
1606823200000|2020-12-01 11:46:40|622.95|620.45|622.98|620.48|623.07|620.57|622.93|620.43|25
1606823210000|2020-12-01 11:46:50|622.97|620.47|622.61|620.11|623.04|620.54|622.61|620.11|31
1606823220000|2020-12-01 11:47:00|622.64|620.14|621.47|618.97|622.64|620.14|621.15|618.65|35
1606823230000|2020-12-01 11:47:10|621.49|618.99|622.68|620.18|622.68|620.18|621.49|618.99|31
1606823240000|2020-12-01 11:47:20|622.6|620.1|622.4|619.9|622.61|620.11|622.27|619.77|27
1606823250000|2020-12-01 11:47:30|622.37|619.87|621.81|619.31|622.44|619.94|621.81|619.31|28
1606823260000|2020-12-01 11:47:40|621.8|619.3|622.09|619.59|622.2|619.7|621.76|619.26|33
1606823270000|2020-12-01 11:47:50|622.14|619.64|622.19|619.69|622.29|619.79|621.86|619.36|30
1606823280000|2020-12-01 11:48:00|622.13|619.63|621.87|619.37|622.17|619.67|621.87|619.37|31
1606823290000|2020-12-01 11:48:10|621.88|619.38|621.77|619.27|621.88|619.38|621.43|618.93|30
1606823300000|2020-12-01 11:48:20|621.81|619.31|621.67|619.17|621.89|619.39|621.66|619.16|27
1606823310000|2020-12-01 11:48:30|621.71|619.21|621.36|618.86|621.72|619.22|621.35|618.85|35
1606823320000|2020-12-01 11:48:40|621.38|618.88|621.34|618.84|621.38|618.88|621.15|618.65|31
1606823330000|2020-12-01 11:48:50|621.41|618.91|621.32|618.82|621.58|619.08|621.31|618.81|28
1606823340000|2020-12-01 11:49:00|621.22|618.72|620.69|618.19|621.22|618.72|620.69|618.19|33
1606823350000|2020-12-01 11:49:10|620.6|618.1|620.2|617.7|620.66|618.16|619.93|617.43|35
1606823360000|2020-12-01 11:49:20|620.22|617.72|620.24|617.74|620.61|618.11|620.21|617.71|37
1606823370000|2020-12-01 11:49:30|620.25|617.75|620.7|618.2|620.7|618.2|619.95|617.45|32
1606823380000|2020-12-01 11:49:40|620.75|618.25|620.89|618.39|620.93|618.43|620.75|618.25|27
1606823390000|2020-12-01 11:49:50|620.9|618.4|621.08|618.58|621.22|618.72|620.52|618.02|35
1606823400000|2020-12-01 11:50:00|621.1|618.6|620.69|618.19|621.18|618.68|620.69|618.19|36
1606823410000|2020-12-01 11:50:10|620.7|618.2|620.78|618.28|620.8|618.3|620.37|617.87|30
1606823420000|2020-12-01 11:50:20|620.76|618.26|621.3|618.8|621.3|618.8|620.7|618.2|34
1606823430000|2020-12-01 11:50:30|621.31|618.81|620.53|618.03|621.31|618.81|620.53|618.03|36
1606823440000|2020-12-01 11:50:40|620.54|618.04|620.58|618.08|620.81|618.31|620.41|617.91|35
1606823450000|2020-12-01 11:50:50|620.59|618.09|620.79|618.29|620.82|618.32|620.49|617.99|31
1606823460000|2020-12-01 11:51:00|620.8|618.3|620.65|618.15|620.8|618.3|620.65|618.15|31
1606823470000|2020-12-01 11:51:10|620.54|618.04|620.36|617.86|620.54|618.04|620.35|617.85|28
1606823480000|2020-12-01 11:51:20|620.34|617.84|618.79|616.29|620.36|617.86|618.66|616.16|38
1606823490000|2020-12-01 11:51:30|618.94|616.44|618.04|615.54|619.09|616.59|618.03|615.53|33
1606823500000|2020-12-01 11:51:40|617.93|615.43|617.17|614.67|617.93|615.43|616.4|613.9|39
1606823510000|2020-12-01 11:51:50|617.1|614.6|618.05|615.55|618.05|615.55|616.91|614.41|37
1606823520000|2020-12-01 11:52:00|618.02|615.52|617.29|614.79|618.06|615.56|617.29|614.79|39
1606823530000|2020-12-01 11:52:10|617.25|614.75|617.47|614.97|617.52|615.02|616.79|614.29|31
1606823540000|2020-12-01 11:52:20|617.59|615.09|617.26|614.76|617.77|615.27|617.18|614.68|34
1606823550000|2020-12-01 11:52:30|617.27|614.77|617.43|614.93|617.47|614.97|617.08|614.58|32
1606823560000|2020-12-01 11:52:40|617.4|614.9|618.66|616.16|618.66|616.16|617.4|614.9|38
1606823570000|2020-12-01 11:52:50|618.76|616.26|619.71|617.21|619.78|617.28|618.73|616.23|31
1606823580000|2020-12-01 11:53:00|619.58|617.08|618.65|616.15|619.6|617.1|618.65|616.15|32
1606823590000|2020-12-01 11:53:10|618.76|616.26|618.62|616.12|618.95|616.45|618.52|616.02|34
1606823600000|2020-12-01 11:53:20|618.66|616.16|618.4|615.9|618.73|616.23|618.37|615.87|33
1606823610000|2020-12-01 11:53:30|618.23|615.73|618.39|615.89|618.44|615.94|617.94|615.44|33
1606823620000|2020-12-01 11:53:40|618.48|615.98|618.15|615.65|618.56|616.06|617.99|615.49|34
1606823630000|2020-12-01 11:53:50|618.17|615.67|617.22|614.72|618.17|615.67|617.22|614.72|32
1606823640000|2020-12-01 11:54:00|617.18|614.68|617.34|614.84|617.69|615.19|617.03|614.53|30
1606823650000|2020-12-01 11:54:10|617.33|614.83|617.06|614.56|617.6|615.1|617.06|614.56|30
1606823660000|2020-12-01 11:54:20|617.05|614.55|617.47|614.97|617.72|615.22|617.05|614.55|31
1606823670000|2020-12-01 11:54:30|617.41|614.91|617.93|615.43|617.93|615.43|617.16|614.66|33
1606823680000|2020-12-01 11:54:40|617.91|615.41|617.62|615.12|617.91|615.41|617.61|615.11|28
1606823690000|2020-12-01 11:54:50|617.64|615.14|617.65|615.15|617.83|615.33|617.53|615.03|33
1606823700000|2020-12-01 11:55:00|617.59|615.09|617.25|614.75|617.59|615.09|617.25|614.75|28
1606823710000|2020-12-01 11:55:10|617.22|614.72|617.21|614.71|617.26|614.76|617.2|614.7|27
1606823720000|2020-12-01 11:55:20|617.2|614.7|617.76|615.26|617.77|615.27|617.2|614.7|29
1606823730000|2020-12-01 11:55:30|617.89|615.39|618.17|615.67|618.39|615.89|617.87|615.37|28
1606823740000|2020-12-01 11:55:40|618.13|615.63|617.67|615.17|618.13|615.63|617.61|615.11|33
1606823750000|2020-12-01 11:55:50|617.77|615.27|617.74|615.24|617.82|615.32|617.59|615.09|27
1606823760000|2020-12-01 11:56:00|617.77|615.27|617.43|614.93|617.81|615.31|617.43|614.93|32
1606823770000|2020-12-01 11:56:10|617.45|614.95|617.74|615.24|617.82|615.32|617.45|614.95|31
1606823780000|2020-12-01 11:56:20|617.73|615.23|618.13|615.63|618.42|615.92|617.73|615.23|31
1606823790000|2020-12-01 11:56:30|618.14|615.64|618.23|615.73|618.3|615.8|618|615.5|28
1606823800000|2020-12-01 11:56:40|618.25|615.75|618.45|615.95|618.64|616.14|618.08|615.58|28
1606823810000|2020-12-01 11:56:50|618.72|616.22|619.14|616.64|619.16|616.66|618.71|616.21|36
1606823820000|2020-12-01 11:57:00|619.13|616.63|618.94|616.44|619.2|616.7|618.67|616.17|30
1606823830000|2020-12-01 11:57:10|618.92|616.42|618.97|616.47|619.08|616.58|618.68|616.18|26
1606823840000|2020-12-01 11:57:20|618.96|616.46|619.16|616.66|619.17|616.67|618.63|616.13|34
1606823850000|2020-12-01 11:57:30|619.15|616.65|619.13|616.63|619.19|616.69|618.67|616.17|34
1606823860000|2020-12-01 11:57:40|619.14|616.64|619.24|616.74|619.24|616.74|619.07|616.57|28
1606823870000|2020-12-01 11:57:50|619.29|616.79|619.37|616.87|619.4|616.9|619.26|616.76|29
1606823880000|2020-12-01 11:58:00|619.32|616.82|619.33|616.83|619.35|616.85|619.23|616.73|26
1606823890000|2020-12-01 11:58:10|619.3|616.8|618.94|616.44|619.3|616.8|618.92|616.42|26
1606823900000|2020-12-01 11:58:20|618.97|616.47|618.76|616.26|618.97|616.47|618.76|616.26|23
1606823910000|2020-12-01 11:58:30|618.78|616.28|618.82|616.32|618.96|616.46|618.78|616.28|17
1606823920000|2020-12-01 11:58:40|618.71|616.21|618.68|616.18|618.71|616.21|618.2|615.7|32
1606823930000|2020-12-01 11:58:50|618.67|616.17|618.31|615.81|618.67|616.17|618.31|615.81|30
1606823940000|2020-12-01 11:59:00|618.3|615.8|618.03|615.53|618.3|615.8|618.01|615.51|27
1606823950000|2020-12-01 11:59:10|618.01|615.51|617.74|615.24|618.02|615.52|617.72|615.22|33
1606823960000|2020-12-01 11:59:20|617.83|615.33|617.52|615.02|617.91|615.41|617.52|615.02|35
1606823970000|2020-12-01 11:59:30|617.54|615.04|616.71|614.21|617.54|615.04|616.66|614.16|32
1606823980000|2020-12-01 11:59:40|616.73|614.23|616.53|614.03|616.73|614.23|616.02|613.52|35
1606823990000|2020-12-01 11:59:50|616.54|614.04|617.14|614.64|617.15|614.65|616.18|613.68|36
1606824000000|2020-12-01 12:00:00|617.02|614.52|617.17|614.67|617.2|614.7|616.9|614.4|28
1606824010000|2020-12-01 12:00:10|617.16|614.66|616.79|614.29|617.18|614.68|616.63|614.13|37
1606824020000|2020-12-01 12:00:20|616.82|614.32|616.54|614.04|616.82|614.32|616.22|613.72|35
1606824030000|2020-12-01 12:00:30|616.45|613.95|616.29|613.79|616.53|614.03|616.02|613.52|38
1606824040000|2020-12-01 12:00:40|616.39|613.89|615.45|612.95|616.4|613.9|615.45|612.95|32
1606824050000|2020-12-01 12:00:50|615.49|612.99|613.79|611.29|615.53|613.03|613.79|611.29|34
1606824060000|2020-12-01 12:01:00|613.91|611.41|613.45|610.95|614.38|611.88|613.44|610.94|34
1606824070000|2020-12-01 12:01:10|613.49|610.99|614.53|612.03|614.98|612.48|613.49|610.99|36
1606824080000|2020-12-01 12:01:20|614.48|611.98|614.49|611.99|614.56|612.06|614.1|611.6|32
1606824090000|2020-12-01 12:01:30|614.41|611.91|614.22|611.72|614.41|611.91|614.09|611.59|35
1606824100000|2020-12-01 12:01:40|614.24|611.74|614.7|612.2|614.7|612.2|613.87|611.37|33
1606824110000|2020-12-01 12:01:50|614.68|612.18|615.19|612.69|615.23|612.73|614.62|612.12|38
1606824120000|2020-12-01 12:02:00|615.16|612.66|614.76|612.26|615.28|612.78|614.7|612.2|33
1606824130000|2020-12-01 12:02:10|614.74|612.24|615.14|612.64|615.14|612.64|614.74|612.24|26
1606824140000|2020-12-01 12:02:20|615.13|612.63|615.11|612.61|615.15|612.65|614.76|612.26|30
1606824150000|2020-12-01 12:02:30|615.13|612.63|615.29|612.79|615.29|612.79|615|612.5|28
1606824160000|2020-12-01 12:02:40|615.24|612.74|615.57|613.07|615.57|613.07|614.98|612.48|32
1606824170000|2020-12-01 12:02:50|615.6|613.1|616|613.5|616.02|613.52|615.6|613.1|31
1606824180000|2020-12-01 12:03:00|616.03|613.53|616.39|613.89|616.41|613.91|616.03|613.53|33
1606824190000|2020-12-01 12:03:10|616.34|613.84|616.68|614.18|616.71|614.21|616.26|613.76|33
1606824200000|2020-12-01 12:03:20|616.71|614.21|616.68|614.18|616.86|614.36|616.57|614.07|34
1606824210000|2020-12-01 12:03:30|616.67|614.17|616.67|614.17|616.97|614.47|616.66|614.16|34
1606824220000|2020-12-01 12:03:40|616.68|614.18|616.76|614.26|616.79|614.29|616.6|614.1|31
1606824230000|2020-12-01 12:03:50|616.75|614.25|617.34|614.84|617.37|614.87|616.75|614.25|34
1606824240000|2020-12-01 12:04:00|617.36|614.86|617.7|615.2|617.81|615.31|617.36|614.86|36
1606824250000|2020-12-01 12:04:10|617.69|615.19|617.68|615.18|617.79|615.29|617.55|615.05|33
1606824260000|2020-12-01 12:04:20|617.67|615.17|617.82|615.32|617.85|615.35|617.59|615.09|34
1606824270000|2020-12-01 12:04:30|617.72|615.22|618.11|615.61|618.34|615.84|617.65|615.15|32
1606824280000|2020-12-01 12:04:40|618.07|615.57|618|615.5|618.34|615.84|618|615.5|35
1606824290000|2020-12-01 12:04:50|617.99|615.49|618.08|615.58|618.08|615.58|617.88|615.38|31
1606824300000|2020-12-01 12:05:00|618.1|615.6|617.97|615.47|618.3|615.8|617.94|615.44|28
1606824310000|2020-12-01 12:05:10|618.02|615.52|617.51|615.01|618.02|615.52|617.47|614.97|31
1606824320000|2020-12-01 12:05:20|617.49|614.99|617.16|614.66|617.51|615.01|617.07|614.57|30
1606824330000|2020-12-01 12:05:30|617.18|614.68|617.49|614.99|617.75|615.25|617.18|614.68|26
1606824340000|2020-12-01 12:05:40|617.51|615.01|617.83|615.33|617.99|615.49|617.47|614.97|33
1606824350000|2020-12-01 12:05:50|617.82|615.32|617.74|615.24|617.88|615.38|617.74|615.24|33
1606824360000|2020-12-01 12:06:00|617.75|615.25|617.78|615.28|617.78|615.28|617.71|615.21|17
1606824370000|2020-12-01 12:06:10|617.72|615.22|616.62|614.12|617.73|615.23|616.59|614.09|34
1606824380000|2020-12-01 12:06:20|616.61|614.11|616.77|614.27|616.77|614.27|616.47|613.97|34
1606824390000|2020-12-01 12:06:30|616.83|614.33|617.37|614.87|617.5|615|616.69|614.19|33
1606824400000|2020-12-01 12:06:40|617.26|614.76|616.78|614.28|617.26|614.76|616.58|614.08|33
1606824410000|2020-12-01 12:06:50|616.77|614.27|616.19|613.69|616.84|614.34|616.18|613.68|30
1606824420000|2020-12-01 12:07:00|616.22|613.72|615.92|613.42|616.51|614.01|615.92|613.42|28
1606824430000|2020-12-01 12:07:10|615.91|613.41|614.61|612.11|615.91|613.41|614.61|612.11|34
1606824440000|2020-12-01 12:07:20|614.6|612.1|615.78|613.28|615.83|613.33|614.54|612.04|29
1606824450000|2020-12-01 12:07:30|615.77|613.27|614.86|612.36|615.77|613.27|614.74|612.24|36
1606824460000|2020-12-01 12:07:40|614.85|612.35|614.56|612.06|615.06|612.56|614.53|612.03|32
1606824470000|2020-12-01 12:07:50|614.57|612.07|614.87|612.37|614.88|612.38|614.57|612.07|26
1606824480000|2020-12-01 12:08:00|614.89|612.39|614.94|612.44|614.96|612.46|614.86|612.36|24
1606824490000|2020-12-01 12:08:10|614.95|612.45|615.12|612.62|615.24|612.74|614.93|612.43|29
1606824500000|2020-12-01 12:08:20|614.53|612.03|614.52|612.02|614.91|612.41|614.47|611.97|34
1606824510000|2020-12-01 12:08:30|614.47|611.97|614.61|612.11|614.66|612.16|614.46|611.96|28
1606824520000|2020-12-01 12:08:40|614.58|612.08|615.11|612.61|615.19|612.69|614.58|612.08|33
1606824530000|2020-12-01 12:08:50|615.02|612.52|615.54|613.04|615.64|613.14|615.02|612.52|31
1606824540000|2020-12-01 12:09:00|615.59|613.09|615.56|613.06|615.59|613.09|615.25|612.75|29
1606824550000|2020-12-01 12:09:10|615.57|613.07|614.79|612.29|615.63|613.13|614.79|612.29|34
1606824560000|2020-12-01 12:09:20|614.8|612.3|614.57|612.07|614.89|612.39|614.56|612.06|35
1606824570000|2020-12-01 12:09:30|614.52|612.02|614.69|612.19|614.83|612.33|614.52|612.02|27
1606824580000|2020-12-01 12:09:40|614.68|612.18|615.02|612.52|615.06|612.56|614.65|612.15|29
1606824590000|2020-12-01 12:09:50|614.99|612.49|615.5|613|615.56|613.06|614.97|612.47|37
1606824600000|2020-12-01 12:10:00|615.54|613.04|615.11|612.61|615.54|613.04|615.06|612.56|29
1606824610000|2020-12-01 12:10:10|615.12|612.62|614.61|612.11|615.24|612.74|614.57|612.07|33
1606824620000|2020-12-01 12:10:20|614.54|612.04|614.56|612.06|614.69|612.19|614.51|612.01|27
1606824630000|2020-12-01 12:10:30|614.51|612.01|614.14|611.64|614.54|612.04|614.12|611.62|30
1606824640000|2020-12-01 12:10:40|614.13|611.63|614.37|611.87|614.43|611.93|614.11|611.61|30
1606824650000|2020-12-01 12:10:50|614.32|611.82|614.39|611.89|614.43|611.93|614.11|611.61|26
1606824660000|2020-12-01 12:11:00|614.4|611.9|614.67|612.17|614.69|612.19|614.37|611.87|30
1606824670000|2020-12-01 12:11:10|614.63|612.13|614.4|611.9|614.66|612.16|614.36|611.86|27
1606824680000|2020-12-01 12:11:20|614.38|611.88|614.52|612.02|614.52|612.02|614.31|611.81|20
1606824690000|2020-12-01 12:11:30|614.58|612.08|614.28|611.78|614.61|612.11|614.27|611.77|29
1606824700000|2020-12-01 12:11:40|614.27|611.77|613.62|611.12|614.27|611.77|613.62|611.12|31
1606824710000|2020-12-01 12:11:50|613.61|611.11|612.98|610.48|613.61|611.11|612.74|610.24|38
1606824720000|2020-12-01 12:12:00|613|610.5|613.41|610.91|613.51|611.01|612.23|609.73|37
1606824730000|2020-12-01 12:12:10|613.31|610.81|613.05|610.55|613.53|611.03|612.99|610.49|33
1606824740000|2020-12-01 12:12:20|613.06|610.56|611.95|609.45|613.12|610.62|611.94|609.44|35
1606824750000|2020-12-01 12:12:30|611.92|609.42|611.34|608.84|611.98|609.48|611.2|608.7|32
1606824760000|2020-12-01 12:12:40|611.39|608.89|611.55|609.05|611.66|609.16|611.15|608.65|32
1606824770000|2020-12-01 12:12:50|611.51|609.01|611.05|608.55|611.53|609.03|611.04|608.54|33
1606824780000|2020-12-01 12:13:00|611.06|608.56|611.18|608.68|611.2|608.7|610.78|608.28|32
1606824790000|2020-12-01 12:13:10|611.2|608.7|611.9|609.4|611.91|609.41|611.14|608.64|36
1606824800000|2020-12-01 12:13:20|611.95|609.45|611.73|609.23|611.97|609.47|611.6|609.1|35
1606824810000|2020-12-01 12:13:30|611.65|609.15|611.83|609.33|612.02|609.52|611.64|609.14|36
1606824820000|2020-12-01 12:13:40|611.85|609.35|611.95|609.45|612.03|609.53|611.83|609.33|31
1606824830000|2020-12-01 12:13:50|611.94|609.44|612.14|609.64|612.21|609.71|611.9|609.4|25
1606824840000|2020-12-01 12:14:00|612.21|609.71|612.23|609.73|612.5|610|612.14|609.64|31
1606824850000|2020-12-01 12:14:10|612.22|609.72|611.44|608.94|612.22|609.72|611.43|608.93|33
1606824860000|2020-12-01 12:14:20|611.48|608.98|611.41|608.91|611.68|609.18|611.33|608.83|32
1606824870000|2020-12-01 12:14:30|611.4|608.9|611.15|608.65|611.45|608.95|611.12|608.62|30
1606824880000|2020-12-01 12:14:40|611.11|608.61|609.59|607.09|611.13|608.63|609.36|606.86|28
1606824890000|2020-12-01 12:14:50|609.64|607.14|610.67|608.17|610.84|608.34|609.53|607.03|35
1606824900000|2020-12-01 12:15:00|610.56|608.06|609.57|607.07|610.56|608.06|609.57|607.07|36
1606824910000|2020-12-01 12:15:10|609.72|607.22|608.71|606.21|609.72|607.22|608.71|606.21|33
1606824920000|2020-12-01 12:15:20|608.63|606.13|607.84|605.34|608.73|606.23|607.43|604.93|36
1606824930000|2020-12-01 12:15:30|607.9|605.4|608.98|606.48|609.03|606.53|607.9|605.4|35
1606824940000|2020-12-01 12:15:40|608.88|606.38|608.98|606.48|608.98|606.48|608.76|606.26|32
1606824950000|2020-12-01 12:15:50|608.96|606.46|610.06|607.56|610.17|607.67|608.96|606.46|37
1606824960000|2020-12-01 12:16:00|610.11|607.61|610.17|607.67|610.38|607.88|610.01|607.51|30
1606824970000|2020-12-01 12:16:10|610.14|607.64|609.97|607.47|610.26|607.76|609.93|607.43|33
1606824980000|2020-12-01 12:16:20|609.96|607.46|610.02|607.52|610.08|607.58|609.93|607.43|23
1606824990000|2020-12-01 12:16:30|610.03|607.53|610.31|607.81|610.32|607.82|609.99|607.49|32
1606825000000|2020-12-01 12:16:40|610.36|607.86|610.5|608|610.66|608.16|610.36|607.86|30
1606825010000|2020-12-01 12:16:50|610.49|607.99|610.34|607.84|610.49|607.99|610.34|607.84|23
1606825020000|2020-12-01 12:17:00|610.26|607.76|610.38|607.88|610.38|607.88|610.14|607.64|33
1606825030000|2020-12-01 12:17:10|610.46|607.96|610.42|607.92|610.47|607.97|610.05|607.55|31
1606825040000|2020-12-01 12:17:20|610.39|607.89|610.75|608.25|610.82|608.32|610.39|607.89|27
1606825050000|2020-12-01 12:17:30|610.74|608.24|610.98|608.48|611.06|608.56|610.73|608.23|21
1606825060000|2020-12-01 12:17:40|610.91|608.41|610.81|608.31|610.93|608.43|610.48|607.98|33
1606825070000|2020-12-01 12:17:50|610.83|608.33|611.07|608.57|611.24|608.74|610.79|608.29|35
1606825080000|2020-12-01 12:18:00|611.06|608.56|611.15|608.65|611.15|608.65|611.03|608.53|29
1606825090000|2020-12-01 12:18:10|611.16|608.66|610.8|608.3|611.19|608.69|610.65|608.15|30
1606825100000|2020-12-01 12:18:20|610.77|608.27|610.27|607.77|610.77|608.27|610.09|607.59|33
1606825110000|2020-12-01 12:18:30|610.25|607.75|610.15|607.65|610.33|607.83|610.11|607.61|29
1606825120000|2020-12-01 12:18:40|610.16|607.66|610.2|607.7|610.44|607.94|610.16|607.66|27
1606825130000|2020-12-01 12:18:50|610.19|607.69|610.64|608.14|610.75|608.25|610.11|607.61|34
1606825140000|2020-12-01 12:19:00|610.65|608.15|610.17|607.67|610.72|608.22|610.15|607.65|36
1606825150000|2020-12-01 12:19:10|610.14|607.64|610.25|607.75|610.5|608|610.14|607.64|28
1606825160000|2020-12-01 12:19:20|610.32|607.82|610.65|608.15|610.68|608.18|610.29|607.79|26
1606825170000|2020-12-01 12:19:30|610.64|608.14|610.65|608.15|610.7|608.2|610.62|608.12|26
1606825180000|2020-12-01 12:19:40|610.66|608.16|610.69|608.19|610.7|608.2|610.63|608.13|22
1606825190000|2020-12-01 12:19:50|610.71|608.21|610.37|607.87|610.71|608.21|610.29|607.79|31
1606825200000|2020-12-01 12:20:00|610.38|607.88|610.59|608.09|610.62|608.12|610.35|607.85|29
1606825210000|2020-12-01 12:20:10|610.6|608.1|610.47|607.97|610.61|608.11|610.32|607.82|30
1606825220000|2020-12-01 12:20:20|610.49|607.99|610.36|607.86|610.5|608|610.36|607.86|19
1606825230000|2020-12-01 12:20:30|610.35|607.85|609.63|607.13|610.35|607.85|609.47|606.97|35
1606825240000|2020-12-01 12:20:40|609.39|606.89|608.82|606.32|609.59|607.09|608.77|606.27|37
1606825250000|2020-12-01 12:20:50|608.69|606.19|608.88|606.38|609.34|606.84|608.49|605.99|38
1606825260000|2020-12-01 12:21:00|608.86|606.36|608.43|605.93|608.86|606.36|608.37|605.87|32
1606825270000|2020-12-01 12:21:10|608.48|605.98|608.33|605.83|608.53|606.03|608.27|605.77|29
1606825280000|2020-12-01 12:21:20|608.24|605.74|605.6|603.1|608.44|605.94|605.6|603.1|34
1606825290000|2020-12-01 12:21:30|605.44|602.94|604.12|601.62|606.49|603.99|604.08|601.58|37
1606825300000|2020-12-01 12:21:40|604.05|601.55|604.37|601.87|604.97|602.47|604.05|601.55|36
1606825310000|2020-12-01 12:21:50|604.11|601.61|604.37|601.87|604.37|601.87|603.57|601.07|34
1606825320000|2020-12-01 12:22:00|604.4|601.9|604.06|601.56|604.46|601.96|603.81|601.31|37
1606825330000|2020-12-01 12:22:10|603.95|601.45|602.97|600.47|603.95|601.45|602.71|600.21|37
1606825340000|2020-12-01 12:22:20|603.21|600.71|603.79|601.29|603.83|601.33|602.92|600.42|35
1606825350000|2020-12-01 12:22:30|603.8|601.3|604.08|601.58|604.53|602.03|603.74|601.24|35
1606825360000|2020-12-01 12:22:40|604.05|601.55|604.19|601.69|604.31|601.81|603.9|601.4|37
1606825370000|2020-12-01 12:22:50|604.25|601.75|603.61|601.11|604.41|601.91|603.61|601.11|33
1606825380000|2020-12-01 12:23:00|603.6|601.1|603.43|600.93|603.6|601.1|603.19|600.69|37
1606825390000|2020-12-01 12:23:10|603.3|600.8|602.67|600.17|603.37|600.87|602.28|599.78|35
1606825400000|2020-12-01 12:23:20|602.76|600.26|602.72|600.22|603.11|600.61|602.65|600.15|29
1606825410000|2020-12-01 12:23:30|602.73|600.23|601.47|598.97|602.73|600.23|601.47|598.97|37
1606825420000|2020-12-01 12:23:40|601.1|598.6|600.77|598.27|601.1|598.6|600.19|597.69|36
1606825430000|2020-12-01 12:23:50|600.8|598.3|600.35|597.85|601.46|598.96|600.27|597.77|40
1606825440000|2020-12-01 12:24:00|600.08|597.58|599.33|596.83|600.08|597.58|599.32|596.82|37
1606825450000|2020-12-01 12:24:10|599.45|596.95|595.65|593.15|599.45|596.95|595.64|593.14|38
1606825460000|2020-12-01 12:24:20|595.57|593.07|594.66|592.16|595.61|593.11|593.7|591.2|37
1606825470000|2020-12-01 12:24:30|594.53|592.03|595.11|592.61|596.32|593.82|594.53|592.03|38
1606825480000|2020-12-01 12:24:40|595.08|592.58|592.44|589.94|595.34|592.84|592.44|589.94|37
1606825490000|2020-12-01 12:24:50|592.42|589.92|586.58|584.08|592.42|589.92|584.28|581.78|40
1606825500000|2020-12-01 12:25:00|587.11|580.5|586.59|584.09|587.11|584.09|584.05|580.09|40
1606825510000|2020-12-01 12:25:10|586.61|584.11|589.69|587.19|590.39|587.89|586.35|583.85|39
1606825520000|2020-12-01 12:25:20|589.75|587.25|586.95|584.45|589.94|587.44|586.95|584.45|40
1606825530000|2020-12-01 12:25:30|586.93|584.43|589.01|586.51|589.37|586.87|586.83|584.33|39
1606825540000|2020-12-01 12:25:40|588.91|586.41|588.62|586.12|589.36|586.86|588.21|585.71|38
1606825550000|2020-12-01 12:25:50|588.51|586.01|586.96|584.46|588.51|586.01|586.77|584.27|38
1606825560000|2020-12-01 12:26:00|586.89|584.39|587.94|585.44|587.94|585.44|586.43|583.93|34
1606825570000|2020-12-01 12:26:10|587.91|585.41|587.69|585.19|588.36|585.86|587.69|585.19|38
1606825580000|2020-12-01 12:26:20|587.83|585.33|583.68|581.18|587.9|585.4|583.61|581.11|39
1606825590000|2020-12-01 12:26:30|583.73|581.23|580.03|577.53|583.78|581.28|580.03|577.53|39
1606825600000|2020-12-01 12:26:40|580.12|577.62|577.04|574.54|580.58|578.08|577.04|574.54|40
1606825610000|2020-12-01 12:26:50|576.95|574.45|575.15|572.65|578.38|575.88|574.88|572.38|34
1606825620000|2020-12-01 12:27:00|575.13|572.63|574.96|572.46|576.34|573.84|572.61|570.11|34
1606825630000|2020-12-01 12:27:10|574.97|572.47|574.61|572.11|577.17|574.67|573.75|571.25|35
1606825640000|2020-12-01 12:27:20|575.12|572.62|571.58|569.08|576.12|573.62|571.58|569.08|36
1606825650000|2020-12-01 12:27:30|571.55|569.05|570.85|568.35|572.3|569.8|570.85|568.35|35
1606825660000|2020-12-01 12:27:40|570.81|568.31|571.16|568.66|571.16|568.66|570.25|567.75|39
1606825670000|2020-12-01 12:27:50|571.05|568.55|573.13|570.63|573.13|570.63|570.38|567.88|39
1606825680000|2020-12-01 12:28:00|573.12|570.62|574.23|571.73|575.1|572.6|573.12|570.62|37
1606825690000|2020-12-01 12:28:10|574.07|571.57|578.11|575.61|578.11|575.61|574.07|571.57|39
1606825700000|2020-12-01 12:28:20|578.09|575.59|580.07|577.57|580.68|578.18|578.09|575.59|39
1606825710000|2020-12-01 12:28:30|579.93|577.43|582.63|580.13|582.76|580.22|579.14|576.64|39
1606825720000|2020-12-01 12:28:40|582.77|580.27|584.89|582.39|584.89|582.39|582.77|579.59|37
1606825730000|2020-12-01 12:28:50|584.99|582.49|588.14|585.64|589.86|586.34|584.99|582.49|40
1606825740000|2020-12-01 12:29:00|587.92|585.42|586.28|583.78|587.97|585.47|585.98|583.2|35
1606825750000|2020-12-01 12:29:10|586.38|583.88|586.1|582.06|587.69|584.25|584.3|581.8|38
1606825760000|2020-12-01 12:29:20|586.41|582.27|587.86|585.36|588.65|585.36|585.66|582.27|37
1606825770000|2020-12-01 12:29:30|587.81|585.31|586.99|584.49|587.93|585.43|586.97|584.47|39
1606825780000|2020-12-01 12:29:40|587.01|584.51|580.93|578.43|587.01|584.51|580.93|578.43|37
1606825790000|2020-12-01 12:29:50|581.93|577.36|583.25|580.75|584.72|582.22|580.12|577.36|39
1606825800000|2020-12-01 12:30:00|583.13|580.63|581.21|578.71|583.13|580.63|579.84|577.34|37
1606825810000|2020-12-01 12:30:10|580.5|578|583.31|580.81|583.31|580.81|579.91|577.41|36
1606825820000|2020-12-01 12:30:20|583.35|580.85|581.19|578.69|583.85|581.35|581.15|578.65|40
1606825830000|2020-12-01 12:30:30|581.06|578.56|575.97|573.47|581.09|578.59|575.97|573.47|39
1606825840000|2020-12-01 12:30:40|575.45|572.95|579.17|576.67|579.17|576.67|575.23|572.73|39
1606825850000|2020-12-01 12:30:50|579.11|576.61|577.61|575.11|579.75|577.25|576.54|574.04|39
1606825860000|2020-12-01 12:31:00|577.17|574.67|575.73|573.23|577.23|574.73|575.64|573.14|37
1606825870000|2020-12-01 12:31:10|575.86|573.36|576.24|573.74|576.5|574|575.51|573.01|40
1606825880000|2020-12-01 12:31:20|576.19|573.69|571.7|569.2|576.33|573.83|571.26|568.76|39
1606825890000|2020-12-01 12:31:30|571.51|569.01|572.99|570.49|573.09|570.59|570.21|567.71|40
1606825900000|2020-12-01 12:31:40|572.9|570.4|574.18|571.68|574.25|571.75|572.02|569.52|40
1606825910000|2020-12-01 12:31:50|574.78|572.28|572.83|570.33|576.07|573.57|572.83|570.33|40
1606825920000|2020-12-01 12:32:00|572.59|570.09|573.17|570.67|573.73|571.23|572.18|569.68|38
1606825930000|2020-12-01 12:32:10|573.29|570.79|573.92|571.42|574.92|572.42|573.29|570.79|40
1606825940000|2020-12-01 12:32:20|573.99|571.49|574.64|572.14|575.49|572.99|573.99|571.49|35
1606825950000|2020-12-01 12:32:30|574.79|572.29|577.25|574.75|577.56|575.06|574.79|572.29|39
1606825960000|2020-12-01 12:32:40|577.43|574.93|577.52|575.02|578.16|575.66|577.04|574.54|35
1606825970000|2020-12-01 12:32:50|577.56|575.06|579.38|576.88|579.38|576.88|577.54|575.04|36
1606825980000|2020-12-01 12:33:00|579.41|576.91|580.73|578.23|581.54|579.04|579.41|576.91|40
1606825990000|2020-12-01 12:33:10|580.7|578.2|581.33|578.83|581.45|578.95|580.36|577.86|36
1606826000000|2020-12-01 12:33:20|581.43|578.93|579.28|576.78|581.43|578.93|579.28|576.78|38
1606826010000|2020-12-01 12:33:30|579.26|576.76|579.82|577.32|579.85|577.35|579.26|576.76|29
1606826020000|2020-12-01 12:33:40|579.85|577.35|581.24|578.74|581.47|578.97|579.85|577.35|35
1606826030000|2020-12-01 12:33:50|581.25|578.75|581.07|578.57|581.25|578.75|580.61|578.11|38
1606826040000|2020-12-01 12:34:00|581.14|578.64|581.99|579.49|582.39|579.89|581.14|578.64|37
1606826050000|2020-12-01 12:34:10|582.06|579.56|582.65|580.15|582.75|580.25|582.06|579.56|34
1606826060000|2020-12-01 12:34:20|582.68|580.18|584.82|582.32|584.97|582.47|582.48|579.98|38
1606826070000|2020-12-01 12:34:30|584.81|582.31|586.3|583.8|586.3|583.8|584.63|582.13|40
1606826080000|2020-12-01 12:34:40|586.33|583.83|586.31|583.81|586.97|584.47|586.24|583.74|34
1606826090000|2020-12-01 12:34:50|586.28|583.78|584.64|582.14|586.29|583.79|584.56|582.06|37
1606826100000|2020-12-01 12:35:00|584.67|582.17|583.3|580.8|584.85|582.35|582.99|580.49|39
1606826110000|2020-12-01 12:35:10|584.09|581.59|584.84|582.34|584.88|582.38|583.87|581.37|36
1606826120000|2020-12-01 12:35:20|584.81|582.31|585.26|582.76|585.31|582.81|584.8|582.3|32
1606826130000|2020-12-01 12:35:30|585.11|582.61|585.1|582.6|585.47|582.97|585.1|582.6|35
1606826140000|2020-12-01 12:35:40|585.13|582.63|585.73|583.23|585.73|583.23|585.13|582.63|36
1606826150000|2020-12-01 12:35:50|585.68|583.18|586.07|583.57|586.1|583.6|585.57|583.07|32
1606826160000|2020-12-01 12:36:00|586.08|583.58|586.82|584.32|586.82|584.32|586.08|583.58|30
1606826170000|2020-12-01 12:36:10|586.86|584.36|587|584.5|587.06|584.56|586.77|584.27|32
1606826180000|2020-12-01 12:36:20|587.03|584.53|587.26|584.76|587.33|584.83|587|584.5|31
1606826190000|2020-12-01 12:36:30|587.35|584.85|587.56|585.06|587.86|585.36|587.21|584.71|32
1606826200000|2020-12-01 12:36:40|587.57|585.07|588.18|585.68|588.3|585.8|587.46|584.96|34
1606826210000|2020-12-01 12:36:50|588.22|585.72|589.17|586.67|589.19|586.69|588.14|585.64|32
1606826220000|2020-12-01 12:37:00|589.19|586.69|589.05|586.55|589.33|586.83|588.59|586.09|31
1606826230000|2020-12-01 12:37:10|589.1|586.6|588.97|586.47|589.15|586.65|588.69|586.19|33
1606826240000|2020-12-01 12:37:20|588.85|586.35|588.48|585.98|589.11|586.61|588.19|585.69|38
1606826250000|2020-12-01 12:37:30|588.47|585.97|588.24|585.74|588.47|585.97|588.15|585.65|28
1606826260000|2020-12-01 12:37:40|588.31|585.81|588|585.5|588.34|585.84|587.92|585.42|31
1606826270000|2020-12-01 12:37:50|588.04|585.54|587.45|584.95|588.04|585.54|587.45|584.95|31
1606826280000|2020-12-01 12:38:00|587.43|584.93|588.39|585.89|588.42|585.92|586.92|584.42|37
1606826290000|2020-12-01 12:38:10|588.4|585.9|588.84|586.34|588.89|586.39|588.29|585.79|36
1606826300000|2020-12-01 12:38:20|588.86|586.36|589.13|586.63|589.15|586.65|588.84|586.34|33
1606826310000|2020-12-01 12:38:30|589.07|586.57|590.07|587.57|590.07|587.57|589.07|586.57|32
1606826320000|2020-12-01 12:38:40|590.1|587.6|590.15|587.65|590.33|587.83|589.74|587.24|34
1606826330000|2020-12-01 12:38:50|590.14|587.64|590.85|588.35|590.86|588.36|590.14|587.64|38
1606826340000|2020-12-01 12:39:00|590.83|588.33|591.35|588.85|591.43|588.93|590.83|588.33|27
1606826350000|2020-12-01 12:39:10|591.39|588.89|591.47|588.97|591.97|589.47|590.68|588.18|32
1606826360000|2020-12-01 12:39:20|591.48|588.98|592.01|589.51|592.01|589.51|591.27|588.77|34
1606826370000|2020-12-01 12:39:30|591.99|589.49|592.76|590.26|592.76|590.26|591.99|589.49|32
1606826380000|2020-12-01 12:39:40|592.78|590.28|593.98|591.48|594.1|591.6|592.78|590.28|36
1606826390000|2020-12-01 12:39:50|593.96|591.46|594.14|591.64|594.31|591.81|593.73|591.23|35
1606826400000|2020-12-01 12:40:00|594.18|591.68|594.91|592.41|594.91|592.41|594.18|591.68|29
1606826410000|2020-12-01 12:40:10|594.87|592.37|594.06|591.56|595.36|592.86|594.06|591.56|34
1606826420000|2020-12-01 12:40:20|594.1|591.6|594.83|592.33|595.2|592.7|593.87|591.37|36
1606826430000|2020-12-01 12:40:30|594.91|592.41|594.44|591.94|594.91|592.41|594.04|591.54|33
1606826440000|2020-12-01 12:40:40|594.35|591.85|593.38|590.88|594.35|591.85|593.16|590.66|36
1606826450000|2020-12-01 12:40:50|593.34|590.84|592.95|590.45|593.34|590.84|592.58|590.08|36
1606826460000|2020-12-01 12:41:00|592.96|590.46|593.27|590.77|593.73|591.23|592.75|590.25|33
1606826470000|2020-12-01 12:41:10|593.21|590.71|593.8|591.3|593.9|591.4|593.21|590.71|35
1606826480000|2020-12-01 12:41:20|593.72|591.22|593.18|590.68|593.77|591.27|593.14|590.64|37
1606826490000|2020-12-01 12:41:30|593.26|590.76|593.26|590.76|593.63|591.13|593.26|590.76|34
1606826500000|2020-12-01 12:41:40|593.25|590.75|593.09|590.59|593.35|590.85|593.09|590.59|32
1606826510000|2020-12-01 12:41:50|593.05|590.55|593.18|590.68|593.44|590.94|593.03|590.53|33
1606826520000|2020-12-01 12:42:00|593.19|590.69|592.94|590.44|593.19|590.69|592.67|590.17|38
1606826530000|2020-12-01 12:42:10|592.91|590.41|592.55|590.05|592.91|590.41|592.55|590.05|28
1606826540000|2020-12-01 12:42:20|592.54|590.04|592.13|589.63|592.54|590.04|591.82|589.32|36
1606826550000|2020-12-01 12:42:30|592.12|589.62|589.01|586.51|592.12|589.62|588.82|586.32|38
1606826560000|2020-12-01 12:42:40|588.9|586.4|589.4|586.9|589.47|586.97|588.38|585.88|38
1606826570000|2020-12-01 12:42:50|589.41|586.91|589.5|587|589.82|587.32|589.35|586.85|37
1606826580000|2020-12-01 12:43:00|589.48|586.98|587.52|585.02|589.51|587.01|587.42|584.92|37
1606826590000|2020-12-01 12:43:10|587.46|584.96|584.56|582.06|587.64|585.14|584.56|582.06|35
1606826600000|2020-12-01 12:43:20|584.57|582.07|586.25|583.75|586.44|583.94|584.43|581.93|35
1606826610000|2020-12-01 12:43:30|586.14|583.64|585.56|583.06|586.59|584.09|585.54|583.04|36
1606826620000|2020-12-01 12:43:40|585.57|583.07|587.51|583.51|587.59|583.59|585.56|582.44|35
1606826630000|2020-12-01 12:43:50|587.67|583.67|587.41|583.41|588.9|584.9|587.29|583.29|37
1606826640000|2020-12-01 12:44:00|587.2|583.2|587.88|583.88|587.93|583.93|586.54|582.54|40
1606826650000|2020-12-01 12:44:10|587.82|583.82|588|584|588.15|584.15|587.68|583.68|29
1606826660000|2020-12-01 12:44:20|588.08|584.08|588.06|584.06|588.41|584.41|587.68|583.68|38
1606826670000|2020-12-01 12:44:30|588.11|584.11|588.77|584.77|588.77|584.77|588.03|584.03|32
1606826680000|2020-12-01 12:44:40|588.78|584.78|590.05|586.05|590.14|586.14|588.77|584.77|31
1606826690000|2020-12-01 12:44:50|590.03|586.03|590.44|586.44|590.77|586.77|589.9|585.9|33
1606826700000|2020-12-01 12:45:00|590.32|586.32|591.23|587.23|591.23|587.23|590.16|586.16|33
1606826710000|2020-12-01 12:45:10|591.25|587.25|591.61|587.61|591.76|587.76|591.14|587.14|36
1606826720000|2020-12-01 12:45:20|591.5|587.5|591.72|587.72|591.72|587.72|591.34|587.34|33
1606826730000|2020-12-01 12:45:30|591.56|587.56|592.42|588.42|592.64|588.64|591.5|587.5|31
1606826740000|2020-12-01 12:45:40|592.39|588.39|590.6|586.6|592.39|588.39|590.59|586.59|36
1606826750000|2020-12-01 12:45:50|590.55|586.55|591.24|587.24|591.24|587.24|590.52|586.52|40
1606826760000|2020-12-01 12:46:00|591.26|587.26|591.48|587.48|591.86|587.86|590.88|586.88|36
1606826770000|2020-12-01 12:46:10|591.39|587.39|591.11|587.11|591.59|587.59|591.11|587.11|33
1606826780000|2020-12-01 12:46:20|591.08|587.08|591.27|587.27|591.52|587.52|591.05|587.05|33
1606826790000|2020-12-01 12:46:30|591.18|587.18|588.95|584.95|591.18|587.18|588.88|584.88|37
1606826800000|2020-12-01 12:46:40|589.02|585.02|590.1|586.1|590.35|586.35|589.02|585.02|35
1606826810000|2020-12-01 12:46:50|590.07|586.07|589.24|585.24|590.66|586.66|589.08|585.08|38
1606826820000|2020-12-01 12:47:00|589.32|585.32|588.55|584.55|589.41|585.41|588.52|584.52|36
1606826830000|2020-12-01 12:47:10|588.54|584.54|588.14|584.14|588.6|584.6|588.14|584.14|34
1606826840000|2020-12-01 12:47:20|588.12|584.12|587.96|583.96|588.32|584.32|587.82|583.82|35
1606826850000|2020-12-01 12:47:30|587.67|583.67|585.68|581.68|587.98|583.98|585.56|581.56|33
1606826860000|2020-12-01 12:47:40|585.79|581.79|585.58|581.58|586.32|582.32|585.43|581.43|39
1606826870000|2020-12-01 12:47:50|585.5|581.5|585.24|581.24|585.53|581.53|585.08|581.08|36
1606826880000|2020-12-01 12:48:00|585.22|581.22|585.48|581.48|585.62|581.62|585.18|581.18|35
1606826890000|2020-12-01 12:48:10|585.6|581.6|586.36|582.36|586.83|582.83|585.21|581.21|32
1606826900000|2020-12-01 12:48:20|586.22|582.22|586.02|582.02|586.35|582.35|585.52|581.52|37
1606826910000|2020-12-01 12:48:30|585.93|581.93|586.77|582.77|586.81|582.81|585.93|581.93|33
1606826920000|2020-12-01 12:48:40|586.82|582.82|586.99|582.99|587.19|583.19|586.73|582.73|30
1606826930000|2020-12-01 12:48:50|587.1|583.1|586.69|582.69|587.17|583.17|586.69|582.69|31
1606826940000|2020-12-01 12:49:00|586.54|582.54|586.91|582.91|586.92|582.92|586.28|582.28|32
1606826950000|2020-12-01 12:49:10|586.93|582.93|587.41|583.41|587.68|583.68|586.85|582.85|36
1606826960000|2020-12-01 12:49:20|587.35|583.35|587.3|583.3|587.47|583.47|587.17|583.17|36
1606826970000|2020-12-01 12:49:30|587.24|583.24|586.92|582.92|587.31|583.31|586.85|582.85|36
1606826980000|2020-12-01 12:49:40|586.78|582.78|586.11|582.11|586.78|582.78|585.83|581.83|35
1606826990000|2020-12-01 12:49:50|586.02|582.02|586.76|582.76|586.76|582.76|585.64|581.64|31
1606827000000|2020-12-01 12:50:00|586.79|582.79|586.96|582.96|587.42|583.42|586.78|582.78|37
1606827010000|2020-12-01 12:50:10|586.92|582.92|586|582|586.92|582.92|585.76|581.76|32
1606827020000|2020-12-01 12:50:20|586.08|582.08|587.23|583.23|587.24|583.24|586.08|582.08|33
1606827030000|2020-12-01 12:50:30|587.25|583.25|587.03|583.03|587.32|583.32|586.99|582.99|35
1606827040000|2020-12-01 12:50:40|587.02|583.02|586.65|582.65|587.35|583.35|586.65|582.65|31
1606827050000|2020-12-01 12:50:50|586.59|582.59|586.94|582.94|586.94|582.94|586.37|582.37|34
1606827060000|2020-12-01 12:51:00|586.96|582.96|586.46|582.46|587.22|583.22|586.44|582.44|37
1606827070000|2020-12-01 12:51:10|586.45|582.45|585.79|581.79|586.55|582.55|585.78|581.78|34
1606827080000|2020-12-01 12:51:20|585.74|581.74|585.73|581.73|586.23|582.23|585.73|581.73|34
1606827090000|2020-12-01 12:51:30|585.76|581.76|585.46|581.46|585.83|581.83|584.4|580.4|35
1606827100000|2020-12-01 12:51:40|584.68|580.68|583.71|579.71|585.39|581.39|583.15|579.15|36
1606827110000|2020-12-01 12:51:50|583.86|579.86|583.58|579.58|583.93|579.93|582.9|578.9|36
1606827120000|2020-12-01 12:52:00|583.68|579.68|583.48|579.48|584.35|580.35|583.48|579.48|36
1606827130000|2020-12-01 12:52:10|583.46|579.46|583.02|579.02|583.46|579.46|582.77|578.77|34
1606827140000|2020-12-01 12:52:20|583.07|579.07|583|579|583.56|579.56|582.87|578.87|34
1606827150000|2020-12-01 12:52:30|582.91|578.91|582.97|578.97|582.99|578.99|582.75|578.75|36
1606827160000|2020-12-01 12:52:40|582.82|578.82|582.74|578.74|582.92|578.92|582.67|578.67|36
1606827170000|2020-12-01 12:52:50|582.71|578.71|582.57|578.57|582.96|578.96|582.57|578.57|36
1606827180000|2020-12-01 12:53:00|582.55|578.55|581.33|577.33|582.55|578.55|581.33|577.33|34
1606827190000|2020-12-01 12:53:10|581.5|577.5|581.73|577.73|581.98|577.98|580.6|576.6|38
1606827200000|2020-12-01 12:53:20|582.03|578.03|578.87|574.87|582.03|578.03|578.87|574.87|29
1606827210000|2020-12-01 12:53:30|578.81|574.81|577.74|573.74|578.81|574.81|577.44|573.44|36
1606827220000|2020-12-01 12:53:40|577.75|573.75|578.05|574.05|578.53|574.53|577.75|573.75|38
1606827230000|2020-12-01 12:53:50|578.03|574.03|578.53|574.53|578.67|574.67|577.83|573.83|36
1606827240000|2020-12-01 12:54:00|578.67|574.67|580.98|576.98|580.98|576.98|578.67|574.67|38
1606827250000|2020-12-01 12:54:10|580.97|576.97|581.23|577.23|581.28|577.28|580.57|576.57|34
1606827260000|2020-12-01 12:54:20|581.22|577.22|581.11|577.11|581.36|577.36|580.31|576.31|36
1606827270000|2020-12-01 12:54:30|581.04|577.04|581.04|577.04|581.4|577.4|580.64|576.64|34
1606827280000|2020-12-01 12:54:40|581.1|577.1|582.36|578.36|582.36|578.36|581.04|577.04|31
1606827290000|2020-12-01 12:54:50|582.4|578.4|583.06|579.06|583.06|579.06|582.4|578.4|31
1606827300000|2020-12-01 12:55:00|583.05|579.05|583.09|579.09|583.12|579.12|582.92|578.92|36
1606827310000|2020-12-01 12:55:10|583.07|579.07|584.27|580.27|584.28|580.28|582.98|578.98|37
1606827320000|2020-12-01 12:55:20|584.31|580.31|584.29|580.29|584.63|580.63|584.29|580.29|33
1606827330000|2020-12-01 12:55:30|584.28|580.28|584.56|580.56|584.67|580.67|584.26|580.26|35
1606827340000|2020-12-01 12:55:40|584.59|580.59|584.91|580.91|585.21|581.21|584.59|580.59|30
1606827350000|2020-12-01 12:55:50|584.9|580.9|585.34|581.34|585.39|581.39|584.82|580.82|33
1606827360000|2020-12-01 12:56:00|585.51|581.51|585.46|581.46|585.6|581.6|585.4|581.4|32
1606827370000|2020-12-01 12:56:10|585.45|581.45|584.92|580.92|585.48|581.48|584.71|580.71|32
1606827380000|2020-12-01 12:56:20|584.89|580.89|584.85|580.85|585.08|581.08|584.83|580.83|36
1606827390000|2020-12-01 12:56:30|584.84|580.84|585.09|581.09|585.21|581.21|583.97|579.97|34
1606827400000|2020-12-01 12:56:40|585.1|581.1|584.96|580.96|585.12|581.12|584.85|580.85|31
1606827410000|2020-12-01 12:56:50|584.95|580.95|584.5|580.5|585.1|581.1|584.5|580.5|39
1606827420000|2020-12-01 12:57:00|584.52|580.52|583.38|579.38|584.52|580.52|583.38|579.38|33
1606827430000|2020-12-01 12:57:10|583.39|579.39|582.79|578.79|583.43|579.43|582.27|578.27|39
1606827440000|2020-12-01 12:57:20|582.8|578.8|583.17|579.17|583.77|579.77|582.8|578.8|35
1606827450000|2020-12-01 12:57:30|582.94|578.94|582.63|578.63|583.25|579.25|582.07|578.07|33
1606827460000|2020-12-01 12:57:40|582.62|578.62|581.74|577.74|582.68|578.68|581.73|577.73|38
1606827470000|2020-12-01 12:57:50|581.66|577.66|581.31|577.31|581.66|577.66|581.22|577.22|35
1606827480000|2020-12-01 12:58:00|581.21|577.21|580.27|576.27|581.21|577.21|580.27|576.27|34
1606827490000|2020-12-01 12:58:10|580.36|576.36|579.58|575.58|580.36|576.36|579.47|575.47|39
1606827500000|2020-12-01 12:58:20|579.76|575.76|580.66|576.66|580.93|576.93|579.76|575.76|38
1606827510000|2020-12-01 12:58:30|580.59|576.59|580.57|576.57|580.74|576.74|580.49|576.49|31
1606827520000|2020-12-01 12:58:40|580.58|576.58|579.85|575.85|580.64|576.64|579.82|575.82|37
1606827530000|2020-12-01 12:58:50|580.17|576.17|578.97|574.97|580.2|576.2|578.57|574.57|39
1606827540000|2020-12-01 12:59:00|578.93|574.93|580.03|576.03|580.21|576.21|578.63|574.63|38
1606827550000|2020-12-01 12:59:10|580.04|576.04|579.87|575.87|580.46|576.46|579.8|575.8|35
1606827560000|2020-12-01 12:59:20|579.86|575.86|580.37|576.37|580.43|576.43|579.61|575.61|38
1606827570000|2020-12-01 12:59:30|580.39|576.39|578.95|574.95|580.45|576.45|578.95|574.95|36
1606827580000|2020-12-01 12:59:40|578.79|574.79|578.12|574.12|578.79|574.79|577.63|573.63|33
1606827590000|2020-12-01 12:59:50|578.17|574.17|579.17|575.17|579.63|575.63|577.91|573.91|38
1606827600000|2020-12-01 13:00:00|579.28|575.28|577.31|573.31|579.3|575.3|577.31|573.31|37
1606827610000|2020-12-01 13:00:10|577.34|573.34|577.12|573.12|577.34|573.34|576.33|572.33|33
1606827620000|2020-12-01 13:00:20|577.16|573.16|575.92|571.92|577.2|573.2|575.87|571.87|37
1606827630000|2020-12-01 13:00:30|576.03|572.03|575.38|571.38|576.03|572.03|575.38|571.38|33
1606827640000|2020-12-01 13:00:40|575.22|571.22|574.16|570.16|575.22|571.22|574.04|570.04|33
1606827650000|2020-12-01 13:00:50|574.15|570.15|573.59|569.59|574.27|570.27|573.07|568.95|37
1606827660000|2020-12-01 13:01:00|573.54|569.54|573.69|569.69|575.32|571.32|573.54|569.54|39
1606827670000|2020-12-01 13:01:10|573.68|569.68|571.29|567.29|573.68|569.68|570.57|566.57|39
1606827680000|2020-12-01 13:01:20|571.28|567.28|570.89|566.89|572.47|568.47|570.89|566.89|38
1606827690000|2020-12-01 13:01:30|570.61|566.61|568.83|564.83|570.61|566.61|568.62|564.62|34
1606827700000|2020-12-01 13:01:40|569.16|565.16|570.24|566.24|570.4|566.4|569.14|565.14|38
1606827710000|2020-12-01 13:01:50|570.28|566.28|572.82|568.82|572.82|568.82|570.12|566.12|37
1606827720000|2020-12-01 13:02:00|572.85|568.85|573.4|569.4|573.93|569.93|572.71|568.71|35
1606827730000|2020-12-01 13:02:10|573.05|569.05|575.05|571.05|575.13|571.13|573.05|569.05|34
1606827740000|2020-12-01 13:02:20|575.02|571.02|576.57|572.57|576.57|572.57|574.36|570.36|38
1606827750000|2020-12-01 13:02:30|576.46|572.46|576.77|572.77|576.89|572.89|574|570|35
1606827760000|2020-12-01 13:02:40|576.62|572.62|575.78|571.78|577.73|573.73|575.78|571.78|33
1606827770000|2020-12-01 13:02:50|575.53|571.53|576.55|572.55|576.96|572.96|575.12|571.12|38
1606827780000|2020-12-01 13:03:00|576.56|572.56|577.13|573.13|577.16|573.16|576.31|572.31|31
1606827790000|2020-12-01 13:03:10|577.14|573.14|578.65|574.65|578.94|574.94|577.14|573.14|38
1606827800000|2020-12-01 13:03:20|578.55|574.55|578.6|574.6|578.66|574.66|577.92|573.92|37
1606827810000|2020-12-01 13:03:30|578.71|574.71|579.63|575.63|579.72|575.72|578.71|574.71|38
1606827820000|2020-12-01 13:03:40|579.68|575.68|579.99|575.99|579.99|575.99|578.85|574.85|34
1606827830000|2020-12-01 13:03:50|579.98|575.98|580.83|576.83|580.83|576.83|579.88|575.88|37
1606827840000|2020-12-01 13:04:00|580.95|576.95|580.73|576.73|580.99|576.99|580.44|576.44|35
1606827850000|2020-12-01 13:04:10|580.69|576.69|580.04|576.04|580.94|576.94|579.78|575.78|38
1606827860000|2020-12-01 13:04:20|580.03|576.03|579.62|575.62|580.38|576.38|579.45|575.45|35
1606827870000|2020-12-01 13:04:30|579.59|575.59|578.1|574.1|579.69|575.69|577.86|573.86|36
1606827880000|2020-12-01 13:04:40|578.14|574.14|578.37|574.37|578.65|574.65|577.91|573.91|35
1606827890000|2020-12-01 13:04:50|578.05|574.05|576.94|572.94|578.37|574.37|576.89|572.89|32
1606827900000|2020-12-01 13:05:00|576.52|572.52|575.79|571.79|576.52|572.52|575.48|571.48|35
1606827910000|2020-12-01 13:05:10|575.63|571.63|576.83|572.83|576.89|572.89|575.08|571.08|37
1606827920000|2020-12-01 13:05:20|576.8|572.8|577.64|573.64|577.79|573.79|576.8|572.8|34
1606827930000|2020-12-01 13:05:30|577.65|573.65|577.87|573.87|577.87|573.87|577.57|573.57|30
1606827940000|2020-12-01 13:05:40|577.88|573.88|578.75|574.75|578.86|574.86|577.88|573.88|36
1606827950000|2020-12-01 13:05:50|578.74|574.74|578.31|574.31|579|575|578.29|574.29|32
1606827960000|2020-12-01 13:06:00|578.29|574.29|577.63|573.63|578.29|574.29|577.63|573.63|28
1606827970000|2020-12-01 13:06:10|577.67|573.67|578.08|574.08|578.42|574.42|577.37|573.37|36
1606827980000|2020-12-01 13:06:20|578.07|574.07|579.09|575.09|579.15|575.15|578.07|574.07|37
1606827990000|2020-12-01 13:06:30|578.99|574.99|579.07|575.07|579.26|575.26|578.83|574.83|31
1606828000000|2020-12-01 13:06:40|579.02|575.02|579.25|575.25|579.25|575.25|578.91|574.91|32
1606828010000|2020-12-01 13:06:50|579.23|575.23|579.62|575.62|579.65|575.65|579.23|575.23|30
1606828020000|2020-12-01 13:07:00|579.59|575.59|579.97|575.97|579.97|575.97|579.52|575.52|35
1606828030000|2020-12-01 13:07:10|579.98|575.98|580.32|576.32|580.32|576.32|579.83|575.83|32
1606828040000|2020-12-01 13:07:20|580.28|576.28|580.58|576.58|580.59|576.59|580.28|576.28|35
1606828050000|2020-12-01 13:07:30|580.55|576.55|580.73|576.73|580.77|576.77|580.49|576.49|27
1606828060000|2020-12-01 13:07:40|580.9|576.9|581.01|577.01|581.01|577.01|580.39|576.39|37
1606828070000|2020-12-01 13:07:50|581|577|581.28|577.28|581.35|577.35|581|577|32
1606828080000|2020-12-01 13:08:00|581.26|577.26|581.7|577.7|581.71|577.71|581.24|577.24|30
1606828090000|2020-12-01 13:08:10|581.69|577.69|581.77|577.77|581.94|577.94|581.69|577.69|33
1606828100000|2020-12-01 13:08:20|581.73|577.73|581.21|577.21|581.81|577.81|581.09|577.09|36
1606828110000|2020-12-01 13:08:30|581.18|577.18|581.26|577.26|581.26|577.26|581.17|577.17|14
1606828120000|2020-12-01 13:08:40|581.29|577.29|579.94|575.94|581.35|577.35|579.9|575.9|37
1606828130000|2020-12-01 13:08:50|579.95|575.95|580.81|576.81|581.3|577.3|579.91|575.91|38
1606828140000|2020-12-01 13:09:00|580.79|576.79|580.65|576.65|581.16|577.16|580.65|576.65|35
1606828150000|2020-12-01 13:09:10|580.62|576.62|579.73|575.73|580.91|576.91|579.71|575.71|31
1606828160000|2020-12-01 13:09:20|579.74|575.74|578.99|574.99|579.75|575.75|578.76|574.76|35
1606828170000|2020-12-01 13:09:30|579.08|575.08|579.04|575.04|579.12|575.12|578.75|574.75|38
1606828180000|2020-12-01 13:09:40|579.09|575.09|579.47|575.47|579.7|575.7|578.99|574.99|32
1606828190000|2020-12-01 13:09:50|579.48|575.48|580.06|576.06|580.25|576.25|579.47|575.47|37
1606828200000|2020-12-01 13:10:00|579.84|575.84|579.39|575.39|579.84|575.84|579.34|575.34|37
1606828210000|2020-12-01 13:10:10|579.31|575.31|579.06|575.06|579.57|575.57|579.03|575.03|37
1606828220000|2020-12-01 13:10:20|579.03|575.03|578.64|574.64|579.08|575.08|578.46|574.46|34
1606828230000|2020-12-01 13:10:30|578.7|574.7|579.38|575.38|579.48|575.48|578.64|574.64|35
1606828240000|2020-12-01 13:10:40|579.37|575.37|578.28|574.28|579.37|575.37|578.28|574.28|36
1606828250000|2020-12-01 13:10:50|578.3|574.3|578.08|574.08|578.44|574.44|578.05|574.05|35
1606828260000|2020-12-01 13:11:00|578.02|574.02|577.63|573.63|578.14|574.14|577.42|573.42|35
1606828270000|2020-12-01 13:11:10|577.62|573.62|577.89|573.89|577.89|573.89|577.53|573.53|32
1606828280000|2020-12-01 13:11:20|577.92|573.92|578.74|574.74|578.74|574.74|577.92|573.92|39
1606828290000|2020-12-01 13:11:30|578.58|574.58|577.95|573.95|578.58|574.58|577.8|573.8|34
1606828300000|2020-12-01 13:11:40|577.99|573.99|577.26|573.26|577.99|573.99|577.13|573.13|39
1606828310000|2020-12-01 13:11:50|577.25|573.25|577.28|573.28|577.72|573.72|577.07|573.07|37
1606828320000|2020-12-01 13:12:00|577.22|573.22|577.03|573.03|577.22|573.22|576.49|572.49|37
1606828330000|2020-12-01 13:12:10|577.01|573.01|577.24|573.24|577.31|573.31|577.01|573.01|39
1606828340000|2020-12-01 13:12:20|577.29|573.29|577.68|573.68|577.73|573.73|577.26|573.26|29
1606828350000|2020-12-01 13:12:30|577.75|573.75|578.27|574.27|578.52|574.52|577.69|573.69|34
1606828360000|2020-12-01 13:12:40|578.29|574.29|577.67|573.67|578.46|574.46|577.67|573.67|35
1606828370000|2020-12-01 13:12:50|577.77|573.77|577.69|573.69|577.77|573.77|577.6|573.6|31
1606828380000|2020-12-01 13:13:00|577.72|573.72|575.74|571.74|577.73|573.73|575.74|571.74|37
1606828390000|2020-12-01 13:13:10|575.78|571.78|575.15|571.15|576.42|572.42|575.15|571.15|37
1606828400000|2020-12-01 13:13:20|575.36|571.36|574.4|570.4|575.36|571.36|574.38|570.38|33
1606828410000|2020-12-01 13:13:30|574.38|570.38|575.68|571.68|575.68|571.68|574.33|570.33|34
1606828420000|2020-12-01 13:13:40|575.66|571.66|574.65|570.65|576.3|572.3|574.59|570.59|38
1606828430000|2020-12-01 13:13:50|574.69|570.69|574.85|570.85|574.96|570.96|574.22|570.22|38
1606828440000|2020-12-01 13:14:00|574.8|570.8|574.15|570.15|574.8|570.8|574.02|570.02|34
1606828450000|2020-12-01 13:14:10|574.13|570.13|574.27|570.27|574.45|570.45|574.13|570.13|34
1606828460000|2020-12-01 13:14:20|574.29|570.29|574.28|570.28|574.37|570.37|573.98|569.98|31
1606828470000|2020-12-01 13:14:30|574.34|570.34|572.95|568.95|574.44|570.44|572.95|568.95|36
1606828480000|2020-12-01 13:14:40|572.94|568.94|571.21|567.21|572.94|568.94|571.02|567.02|35
1606828490000|2020-12-01 13:14:50|571.79|567.79|574.03|570.03|574.27|570.27|571.74|567.74|38
1606828500000|2020-12-01 13:15:00|574|570|574.63|570.63|575.23|571.23|574|570|37
1606828510000|2020-12-01 13:15:10|574.62|570.62|573.01|569.01|574.63|570.63|573.01|569.01|39
1606828520000|2020-12-01 13:15:20|572.95|568.95|572.91|568.91|573.13|569.13|572.24|568.24|36
1606828530000|2020-12-01 13:15:30|572.92|568.92|572.54|568.54|573.06|569.06|572.54|568.54|37
1606828540000|2020-12-01 13:15:40|572.27|568.27|573.88|569.88|574.07|570.07|572.27|568.27|37
1606828550000|2020-12-01 13:15:50|573.97|569.97|574.31|570.31|574.44|570.44|573.25|569.25|36
1606828560000|2020-12-01 13:16:00|574|570|575.13|571.13|575.13|571.13|573.09|569.09|37
1606828570000|2020-12-01 13:16:10|575.43|571.43|577.14|573.14|577.14|573.14|574.79|570.79|34
1606828580000|2020-12-01 13:16:20|577.18|573.18|577.73|573.73|578.41|574.41|577.18|573.18|38
1606828590000|2020-12-01 13:16:30|577.57|573.57|578.21|574.21|578.21|574.21|577.12|573.12|38
1606828600000|2020-12-01 13:16:40|578.29|574.29|577.74|573.74|578.99|574.99|577.74|573.74|35
1606828610000|2020-12-01 13:16:50|577.67|573.67|578.24|574.24|578.38|574.38|577.6|573.6|36
1606828620000|2020-12-01 13:17:00|578.26|574.26|577.64|573.64|578.64|574.64|577.63|573.63|35
1606828630000|2020-12-01 13:17:10|577.61|573.61|577.62|573.62|577.99|573.99|577.46|573.46|38
1606828640000|2020-12-01 13:17:20|577.74|573.74|578.07|574.07|578.48|574.48|577.74|573.74|33
1606828650000|2020-12-01 13:17:30|578.08|574.08|578.4|574.4|578.59|574.59|578|574|37
1606828660000|2020-12-01 13:17:40|578.57|574.57|579.1|575.1|579.17|575.17|578.11|574.11|40
1606828670000|2020-12-01 13:17:50|579.09|575.09|578.52|574.52|579.24|575.24|578.52|574.52|35
1606828680000|2020-12-01 13:18:00|578.55|574.55|578.5|574.5|578.56|574.56|578.37|574.37|26
1606828690000|2020-12-01 13:18:10|578.52|574.52|578.49|574.49|578.83|574.83|578.42|574.42|39
1606828700000|2020-12-01 13:18:20|578.47|574.47|577.77|573.77|578.47|574.47|577.7|573.7|34
1606828710000|2020-12-01 13:18:30|577.69|573.69|577.81|573.81|578.08|574.08|577.69|573.69|31
1606828720000|2020-12-01 13:18:40|577.86|573.86|578.1|574.1|578.41|574.41|577.81|573.81|35
1606828730000|2020-12-01 13:18:50|578.14|574.14|578.81|574.81|578.85|574.85|578.11|574.11|36
1606828740000|2020-12-01 13:19:00|578.84|574.84|579.01|575.01|579.01|575.01|578.77|574.77|33
1606828750000|2020-12-01 13:19:10|578.98|574.98|578.9|574.9|579.11|575.11|578.55|574.55|38
1606828760000|2020-12-01 13:19:20|578.91|574.91|579.54|575.54|579.88|575.88|578.91|574.91|35
1606828770000|2020-12-01 13:19:30|579.63|575.63|579.91|575.91|580.01|576.01|579.63|575.63|25
1606828780000|2020-12-01 13:19:40|579.9|575.9|580.6|576.6|580.7|576.7|579.9|575.9|31
1606828790000|2020-12-01 13:19:50|580.65|576.65|580.97|576.97|580.98|576.98|580.56|576.56|30
1606828800000|2020-12-01 13:20:00|581.03|577.03|580.33|576.33|581.14|577.14|580.15|576.15|36
1606828810000|2020-12-01 13:20:10|580.36|576.36|580.45|576.45|580.45|576.45|580.01|576.01|33
1606828820000|2020-12-01 13:20:20|580.49|576.49|580.56|576.56|580.64|576.64|580.41|576.41|35
1606828830000|2020-12-01 13:20:30|580.52|576.52|580.58|576.58|580.66|576.66|580.51|576.51|29
1606828840000|2020-12-01 13:20:40|580.57|576.57|579.91|575.91|580.57|576.57|579.9|575.9|23
1606828850000|2020-12-01 13:20:50|579.9|575.9|580.03|576.03|580.15|576.15|579.27|575.27|39
1606828860000|2020-12-01 13:21:00|580.16|576.16|580.69|576.69|580.74|576.74|580.15|576.15|28
1606828870000|2020-12-01 13:21:10|580.72|576.72|580.75|576.75|580.83|576.83|580.58|576.58|29
1606828880000|2020-12-01 13:21:20|580.78|576.78|580.67|576.67|580.9|576.9|580.61|576.61|30
1606828890000|2020-12-01 13:21:30|580.78|576.78|581.29|577.29|581.37|577.37|580.67|576.67|31
1606828900000|2020-12-01 13:21:40|581.35|577.35|582.12|578.12|582.13|578.13|581.35|577.35|33
1606828910000|2020-12-01 13:21:50|582.1|578.1|582.37|578.37|582.38|578.38|581.82|577.82|34
1606828920000|2020-12-01 13:22:00|582.4|578.4|582.58|578.58|582.66|578.66|582.16|578.16|37
1606828930000|2020-12-01 13:22:10|582.56|578.56|582.94|578.94|583.31|579.31|582.52|578.52|35
1606828940000|2020-12-01 13:22:20|583|579|583.46|579.46|583.69|579.69|582.78|578.78|33
1606828950000|2020-12-01 13:22:30|583.44|579.44|582.98|578.98|583.49|579.49|582.91|578.91|38
1606828960000|2020-12-01 13:22:40|583.01|579.01|583.57|579.57|583.57|579.57|582.87|578.87|37
1606828970000|2020-12-01 13:22:50|583.68|579.68|583.36|579.36|584|580|583.31|579.31|32
1606828980000|2020-12-01 13:23:00|583.44|579.44|584.16|580.16|584.16|580.16|583.4|579.4|34
1606828990000|2020-12-01 13:23:10|584.1|580.1|584.28|580.28|584.52|580.52|583.85|579.85|36
1606829000000|2020-12-01 13:23:20|584.2|580.2|584.38|580.38|584.75|580.75|584.04|580.04|38
1606829010000|2020-12-01 13:23:30|584.63|580.63|584.33|580.33|584.67|580.67|583.98|579.98|37
1606829020000|2020-12-01 13:23:40|584.22|580.22|584.11|580.11|584.59|580.59|584.07|580.07|33
1606829030000|2020-12-01 13:23:50|584.1|580.1|584.32|580.32|584.47|580.47|584.02|580.02|33
1606829040000|2020-12-01 13:24:00|584.3|580.3|584.92|580.92|585.1|581.1|584.3|580.3|27
1606829050000|2020-12-01 13:24:10|584.93|580.93|585.46|581.46|585.46|581.46|584.92|580.92|29
1606829060000|2020-12-01 13:24:20|585.45|581.45|585.7|581.7|585.7|581.7|584.94|580.94|29
1606829070000|2020-12-01 13:24:30|585.64|581.64|586.16|582.16|586.39|582.39|585.6|581.6|28
1606829080000|2020-12-01 13:24:40|586.24|582.24|585.89|581.89|586.27|582.27|585.89|581.89|25
1606829090000|2020-12-01 13:24:50|585.83|581.83|586.13|582.13|586.29|582.29|585.8|581.8|30
1606829100000|2020-12-01 13:25:00|586.22|582.22|585.92|581.92|586.31|582.31|585.86|581.86|36
1606829110000|2020-12-01 13:25:10|585.95|581.95|586.22|582.22|586.46|582.46|585.95|581.95|33
1606829120000|2020-12-01 13:25:20|586.17|582.17|585.9|581.9|586.2|582.2|585.71|581.71|32
1606829130000|2020-12-01 13:25:30|585.86|581.86|586.15|582.15|586.26|582.26|585.82|581.82|31
1606829140000|2020-12-01 13:25:40|586.18|582.18|585.61|581.61|586.18|582.18|585.6|581.6|34
1606829150000|2020-12-01 13:25:50|585.7|581.7|586.63|582.63|586.63|582.63|585.69|581.69|33
1606829160000|2020-12-01 13:26:00|586.64|582.64|585.89|581.89|586.69|582.69|585.87|581.87|34
1606829170000|2020-12-01 13:26:10|585.86|581.86|585.84|581.84|586.18|582.18|585.84|581.84|33
1606829180000|2020-12-01 13:26:20|585.86|581.86|586.1|582.1|586.13|582.13|585.78|581.78|31
1606829190000|2020-12-01 13:26:30|586.12|582.12|586.44|582.44|586.44|582.44|586.12|582.12|28
1606829200000|2020-12-01 13:26:40|586.43|582.43|586.13|582.13|586.43|582.43|586.1|582.1|29
1606829210000|2020-12-01 13:26:50|586.14|582.14|586.15|582.15|586.2|582.2|586.1|582.1|25
1606829220000|2020-12-01 13:27:00|586.19|582.19|585.76|581.76|586.2|582.2|585.7|581.7|32
1606829230000|2020-12-01 13:27:10|585.75|581.75|585.44|581.44|585.77|581.77|585.33|581.33|30
1606829240000|2020-12-01 13:27:20|585.32|581.32|584.99|580.99|585.44|581.44|584.83|580.83|36
1606829250000|2020-12-01 13:27:30|584.94|580.94|584.52|580.52|585.26|581.26|583.94|579.94|32
1606829260000|2020-12-01 13:27:40|583.63|579.63|584.95|580.95|585.02|581.02|583.63|579.63|36
1606829270000|2020-12-01 13:27:50|584.9|580.9|585.66|581.66|585.69|581.69|584.9|580.9|34
1606829280000|2020-12-01 13:28:00|585.62|581.62|585.94|581.94|585.94|581.94|585.35|581.35|29
1606829290000|2020-12-01 13:28:10|586.05|582.05|586.16|582.16|586.5|582.5|586.02|582.02|35
1606829300000|2020-12-01 13:28:20|586.15|582.15|587.85|583.85|587.85|583.85|586.15|582.15|36
1606829310000|2020-12-01 13:28:30|587.83|583.83|588.17|584.17|588.34|584.34|587.56|583.56|37
1606829320000|2020-12-01 13:28:40|588.18|584.18|588.73|584.73|589.23|585.23|588.17|584.17|34
1606829330000|2020-12-01 13:28:50|588.72|584.72|588.69|584.69|588.82|584.82|588.16|584.16|35
1606829340000|2020-12-01 13:29:00|588.65|584.65|589.83|585.83|589.88|585.88|588.38|584.38|29
1606829350000|2020-12-01 13:29:10|589.81|585.81|590.41|586.41|590.42|586.42|589.79|585.79|28
1606829360000|2020-12-01 13:29:20|590.43|586.43|590.52|586.52|591.11|587.11|590.41|586.41|35
1606829370000|2020-12-01 13:29:30|590.49|586.49|590.3|586.3|590.59|586.59|590.23|586.23|37
1606829380000|2020-12-01 13:29:40|590.2|586.2|590.02|586.02|590.24|586.24|589.88|585.88|37
1606829390000|2020-12-01 13:29:50|590.01|586.01|590|586|590.05|586.05|589.94|585.94|21
1606829400000|2020-12-01 13:30:00|590.01|586.01|589.58|585.58|590.01|586.01|589.52|585.52|27
1606829410000|2020-12-01 13:30:10|589.52|585.52|588.18|584.18|589.52|585.52|588.18|584.18|36
1606829420000|2020-12-01 13:30:20|588.26|584.26|587.06|583.06|588.28|584.28|587.06|583.06|35
1606829430000|2020-12-01 13:30:30|587.07|583.07|587.88|583.88|587.97|583.97|587.05|583.05|31
1606829440000|2020-12-01 13:30:40|587.89|583.89|587.78|583.78|588.06|584.06|587.76|583.76|26
1606829450000|2020-12-01 13:30:50|587.77|583.77|588.77|584.77|589.01|585.01|587.77|583.77|35
1606829460000|2020-12-01 13:31:00|588.83|584.83|589.01|585.01|589.02|585.02|588.61|584.61|28
1606829470000|2020-12-01 13:31:10|589.03|585.03|588.76|584.76|589.23|585.23|588.69|584.69|36
1606829480000|2020-12-01 13:31:20|588.73|584.73|588.73|584.73|588.96|584.96|588.73|584.73|33
1606829490000|2020-12-01 13:31:30|588.69|584.69|589.22|585.22|589.31|585.31|588.69|584.69|30
1606829500000|2020-12-01 13:31:40|589.26|585.26|589.38|585.38|589.42|585.42|588.82|584.82|26
1606829510000|2020-12-01 13:31:50|589.4|585.4|589.16|585.16|589.4|585.4|589.1|585.1|32
1606829520000|2020-12-01 13:32:00|589.14|585.14|588.57|584.57|589.14|585.14|588.28|584.28|33
1606829530000|2020-12-01 13:32:10|588.5|584.5|588.68|584.68|588.97|584.97|588.5|584.5|37
1606829540000|2020-12-01 13:32:20|588.72|584.72|588.51|584.51|588.89|584.89|588.37|584.37|30
1606829550000|2020-12-01 13:32:30|588.42|584.42|588.06|584.06|588.46|584.46|588.05|584.05|32
1606829560000|2020-12-01 13:32:40|588.1|584.1|588.35|584.35|588.35|584.35|588.1|584.1|28
1606829570000|2020-12-01 13:32:50|588.32|584.32|588.5|584.5|588.54|584.54|588.32|584.32|30
1606829580000|2020-12-01 13:33:00|588.51|584.51|588.39|584.39|588.52|584.52|588.39|584.39|18
1606829590000|2020-12-01 13:33:10|588.38|584.38|588.13|584.13|588.48|584.48|588.13|584.13|29
1606829600000|2020-12-01 13:33:20|588.15|584.15|587.68|583.68|588.15|584.15|587.68|583.68|30
1606829610000|2020-12-01 13:33:30|587.66|583.66|587.12|583.12|587.68|583.68|587.09|583.09|35
1606829620000|2020-12-01 13:33:40|587.14|583.14|587.51|583.51|587.72|583.72|587.11|583.11|29
1606829630000|2020-12-01 13:33:50|587.5|583.5|588.07|584.07|588.07|584.07|587.45|583.45|23
1606829640000|2020-12-01 13:34:00|588.39|584.39|588.28|584.28|588.8|584.8|588.16|584.16|38
1606829650000|2020-12-01 13:34:10|588.34|584.34|587.76|583.76|588.34|584.34|587.74|583.74|33
1606829660000|2020-12-01 13:34:20|587.75|583.75|587.52|583.52|587.76|583.76|587.41|583.41|30
1606829670000|2020-12-01 13:34:30|587.53|583.53|587.39|583.39|587.55|583.55|587.19|583.19|31
1606829680000|2020-12-01 13:34:40|587.37|583.37|587.15|583.15|587.41|583.41|587.15|583.15|28
1606829690000|2020-12-01 13:34:50|587.14|583.14|587.54|583.54|587.62|583.62|587.01|583.01|34
1606829700000|2020-12-01 13:35:00|587.51|583.51|587.1|583.1|587.51|583.51|587.07|583.07|29
1606829710000|2020-12-01 13:35:10|587.11|583.11|586.42|582.42|587.11|583.11|586.42|582.42|33
1606829720000|2020-12-01 13:35:20|586.39|582.39|586.99|582.99|587.05|583.05|586.2|582.2|33
1606829730000|2020-12-01 13:35:30|586.97|582.97|587.13|583.13|587.13|583.13|586.68|582.68|29
1606829740000|2020-12-01 13:35:40|587.15|583.15|587.13|583.13|587.37|583.37|587.09|583.09|30
1606829750000|2020-12-01 13:35:50|587.18|583.18|587.43|583.43|587.49|583.49|587.18|583.18|32
1606829760000|2020-12-01 13:36:00|587.46|583.46|587.25|583.25|587.47|583.47|587.23|583.23|21
1606829770000|2020-12-01 13:36:10|587.24|583.24|587.21|583.21|587.24|583.24|586.91|582.91|30
1606829780000|2020-12-01 13:36:20|587.22|583.22|587.52|583.52|587.52|583.52|587.22|583.22|25
1606829790000|2020-12-01 13:36:30|587.61|583.61|587.73|583.73|588.19|584.19|587.47|583.47|34
1606829800000|2020-12-01 13:36:40|587.72|583.72|588.49|584.49|588.79|584.79|587.72|583.72|31
1606829810000|2020-12-01 13:36:50|588.47|584.47|588.77|584.77|588.81|584.81|588.47|584.47|28
1606829820000|2020-12-01 13:37:00|588.75|584.75|588.59|584.59|588.85|584.85|588.59|584.59|32
1606829830000|2020-12-01 13:37:10|588.57|584.57|588.34|584.34|588.65|584.65|588.25|584.25|29
1606829840000|2020-12-01 13:37:20|588.35|584.35|588.67|584.67|588.7|584.7|588.35|584.35|28
1606829850000|2020-12-01 13:37:30|588.66|584.66|588.69|584.69|588.74|584.74|588.55|584.55|28
1606829860000|2020-12-01 13:37:40|588.65|584.65|588.71|584.71|588.77|584.77|588.64|584.64|24
1606829870000|2020-12-01 13:37:50|588.77|584.77|588.18|584.18|588.79|584.79|588.18|584.18|26
1606829880000|2020-12-01 13:38:00|588.2|584.2|587.72|583.72|588.2|584.2|587.53|583.53|33
1606829890000|2020-12-01 13:38:10|587.74|583.74|587.41|583.41|587.75|583.75|587.41|583.41|24
1606829900000|2020-12-01 13:38:20|587.42|583.42|587.42|583.42|587.49|583.49|587.32|583.32|26
1606829910000|2020-12-01 13:38:30|587.43|583.43|588.32|584.32|588.32|584.32|587.42|583.42|32
1606829920000|2020-12-01 13:38:40|588.31|584.31|588.2|584.2|588.32|584.32|587.82|583.82|29
1606829930000|2020-12-01 13:38:50|588.25|584.25|588.04|584.04|588.26|584.26|588.01|584.01|30
1606829940000|2020-12-01 13:39:00|588.05|584.05|588.01|584.01|588.1|584.1|588|584|22
1606829950000|2020-12-01 13:39:10|588.02|584.02|588.13|584.13|588.14|584.14|587.97|583.97|22
1606829960000|2020-12-01 13:39:20|588.18|584.18|588.52|584.52|588.52|584.52|588.18|584.18|25
1606829970000|2020-12-01 13:39:30|588.55|584.55|589.55|585.55|589.55|585.55|588.55|584.55|30
1606829980000|2020-12-01 13:39:40|589.52|585.52|589.05|585.05|589.6|585.6|589.05|585.05|28
1606829990000|2020-12-01 13:39:50|589.06|585.06|589.1|585.1|589.11|585.11|589|585|22
1606830000000|2020-12-01 13:40:00|589.11|585.11|589.27|585.27|589.32|585.32|589.11|585.11|26
1606830010000|2020-12-01 13:40:10|589.28|585.28|589.34|585.34|589.37|585.37|589.25|585.25|21
1606830020000|2020-12-01 13:40:20|589.33|585.33|589.48|585.48|589.59|585.59|589.33|585.33|18
1606830030000|2020-12-01 13:40:30|589.55|585.55|589.39|585.39|589.55|585.55|589.33|585.33|33
1606830040000|2020-12-01 13:40:40|589.38|585.38|589.56|585.56|589.57|585.57|589.38|585.38|25
1606830050000|2020-12-01 13:40:50|589.55|585.55|589.9|585.9|589.92|585.92|589.55|585.55|22
1606830060000|2020-12-01 13:41:00|589.92|585.92|589.99|585.99|590.29|586.29|589.91|585.91|32
1606830070000|2020-12-01 13:41:10|589.97|585.97|589.85|585.85|589.97|585.97|589.75|585.75|32
1606830080000|2020-12-01 13:41:20|589.88|585.88|590.37|586.37|590.58|586.58|589.88|585.88|34
1606830090000|2020-12-01 13:41:30|590.35|586.35|590.41|586.41|590.42|586.42|589.84|585.84|35
1606830100000|2020-12-01 13:41:40|590.42|586.42|590.76|586.76|590.76|586.76|590.41|586.41|24
1606830110000|2020-12-01 13:41:50|590.75|586.75|591.33|587.33|591.4|587.4|590.75|586.75|30
1606830120000|2020-12-01 13:42:00|591.27|587.27|591.98|587.98|591.98|587.98|591.27|587.27|30
1606830130000|2020-12-01 13:42:10|591.96|587.96|592.1|588.1|592.13|588.13|591.9|587.9|21
1606830140000|2020-12-01 13:42:20|592.11|588.11|592.14|588.14|592.19|588.19|591.99|587.99|31
1606830150000|2020-12-01 13:42:30|592.18|588.18|592.37|588.37|592.45|588.45|592.1|588.1|28
1606830160000|2020-12-01 13:42:40|592.4|588.4|593.49|589.49|593.56|589.56|592.4|588.4|31
1606830170000|2020-12-01 13:42:50|593.45|589.45|593.38|589.38|593.45|589.45|593.28|589.28|29
1606830180000|2020-12-01 13:43:00|593.4|589.4|593.52|589.52|593.55|589.55|593.21|589.21|31
1606830190000|2020-12-01 13:43:10|593.47|589.47|593.3|589.3|593.53|589.53|593.17|589.17|28
1606830200000|2020-12-01 13:43:20|593.33|589.33|593.24|589.24|593.47|589.47|593.22|589.22|30
1606830210000|2020-12-01 13:43:30|593.25|589.25|593.19|589.19|593.41|589.41|593.03|589.03|31
1606830220000|2020-12-01 13:43:40|593.38|589.38|594.43|590.43|594.46|590.46|593.34|589.34|31
1606830230000|2020-12-01 13:43:50|594.7|590.7|594.89|590.89|594.9|590.9|594.68|590.68|30
1606830240000|2020-12-01 13:44:00|594.84|590.84|595.43|591.43|595.51|591.51|594.84|590.84|27
1606830250000|2020-12-01 13:44:10|595.36|591.36|595.14|591.14|595.36|591.36|595.06|591.06|27
1606830260000|2020-12-01 13:44:20|595.37|591.37|595.24|591.24|595.53|591.53|595.09|591.09|31
1606830270000|2020-12-01 13:44:30|595.23|591.23|595.89|591.89|595.89|591.89|595.03|591.03|33
1606830280000|2020-12-01 13:44:40|595.91|591.91|596.56|592.56|597.1|593.1|595.67|591.67|31
1606830290000|2020-12-01 13:44:50|596.54|592.54|596.06|592.06|596.63|592.63|595.99|591.99|28
1606830300000|2020-12-01 13:45:00|596.04|592.04|595.57|591.57|596.04|592.04|595.57|591.57|25
1606830310000|2020-12-01 13:45:10|595.56|591.56|595.17|591.17|595.63|591.63|595.15|591.15|28
1606830320000|2020-12-01 13:45:20|595.18|591.18|594.39|590.39|595.28|591.28|594.35|590.35|32
1606830330000|2020-12-01 13:45:30|594.41|590.41|594.93|590.93|595.69|591.69|594.41|590.41|33
1606830340000|2020-12-01 13:45:40|594.92|590.92|594.25|590.25|594.92|590.92|594.25|590.25|27
1606830350000|2020-12-01 13:45:50|594.26|590.26|594.06|590.06|594.26|590.26|594.04|590.04|30
1606830360000|2020-12-01 13:46:00|594.03|590.03|593.69|589.69|594.03|590.03|593.68|589.68|33
1606830370000|2020-12-01 13:46:10|593.67|589.67|592.93|588.93|593.7|589.7|592.9|588.9|32
1606830380000|2020-12-01 13:46:20|592.95|588.95|592.56|588.56|592.95|588.95|592.56|588.56|22
1606830390000|2020-12-01 13:46:30|592.55|588.55|592.98|588.98|593.08|589.08|592.12|588.12|37
1606830400000|2020-12-01 13:46:40|593.02|589.02|594.03|590.03|594.06|590.06|593|589|38
1606830410000|2020-12-01 13:46:50|594.04|590.04|593.67|589.67|594.24|590.24|593.67|589.67|25
1606830420000|2020-12-01 13:47:00|593.68|589.68|592.85|588.85|593.71|589.71|592.85|588.85|31
1606830430000|2020-12-01 13:47:10|592.74|588.74|592.4|588.4|592.78|588.78|592.4|588.4|30
1606830440000|2020-12-01 13:47:20|592.38|588.38|592.44|588.44|592.53|588.53|592.37|588.37|29
1606830450000|2020-12-01 13:47:30|592.42|588.42|592.96|588.96|593.12|589.12|592.42|588.42|34
1606830460000|2020-12-01 13:47:40|592.99|588.99|592.58|588.58|593|589|592.58|588.58|24
1606830470000|2020-12-01 13:47:50|592.6|588.6|592.23|588.23|592.6|588.6|592.1|588.1|28
1606830480000|2020-12-01 13:48:00|592.15|588.15|591.69|587.69|592.15|588.15|591.28|587.28|37
1606830490000|2020-12-01 13:48:10|591.43|587.43|591.35|587.35|591.48|587.48|590.7|586.7|32
1606830500000|2020-12-01 13:48:20|591.09|587.09|591.23|587.23|591.34|587.34|590.86|586.86|34
1606830510000|2020-12-01 13:48:30|591.24|587.24|591.19|587.19|591.45|587.45|591.15|587.15|21
1606830520000|2020-12-01 13:48:40|591.16|587.16|591.3|587.3|591.3|587.3|590.64|586.64|29
1606830530000|2020-12-01 13:48:50|591.33|587.33|591.72|587.72|591.79|587.79|591.26|587.26|29
1606830540000|2020-12-01 13:49:00|591.71|587.71|592.74|588.74|592.75|588.75|591.62|587.62|33
1606830550000|2020-12-01 13:49:10|592.85|588.85|592.38|588.38|592.99|588.99|592.27|588.27|36
1606830560000|2020-12-01 13:49:20|592.34|588.34|593.03|589.03|593.03|589.03|592.34|588.34|36
1606830570000|2020-12-01 13:49:30|593.11|589.11|592.66|588.66|593.13|589.13|592.66|588.66|30
1606830580000|2020-12-01 13:49:40|592.69|588.69|592.85|588.85|593.24|589.24|592.66|588.66|35
1606830590000|2020-12-01 13:49:50|592.84|588.84|592.68|588.68|593.24|589.24|592.68|588.68|23
1606830600000|2020-12-01 13:50:00|592.69|588.69|593.17|589.17|593.54|589.54|592.58|588.58|29
1606830610000|2020-12-01 13:50:10|593.16|589.16|593.14|589.14|593.27|589.27|593.03|589.03|23
1606830620000|2020-12-01 13:50:20|593.08|589.08|592.86|588.86|593.09|589.09|592.85|588.85|24
1606830630000|2020-12-01 13:50:30|592.83|588.83|592.33|588.33|592.83|588.83|592.16|588.16|26
1606830640000|2020-12-01 13:50:40|592.34|588.34|591.69|587.69|592.34|588.34|591.69|587.69|32
1606830650000|2020-12-01 13:50:50|591.7|587.7|591.17|587.17|591.7|587.7|591.17|587.17|29
1606830660000|2020-12-01 13:51:00|591.16|587.16|590.84|586.84|591.31|587.31|590.81|586.81|26
1606830670000|2020-12-01 13:51:10|590.81|586.81|590.78|586.78|590.85|586.85|590.45|586.45|33
1606830680000|2020-12-01 13:51:20|590.81|586.81|591.13|587.13|591.13|587.13|590.77|586.77|33
1606830690000|2020-12-01 13:51:30|591.18|587.18|591.81|587.81|591.81|587.81|591.12|587.12|34
1606830700000|2020-12-01 13:51:40|591.78|587.78|591.99|587.99|592.44|588.44|591.78|587.78|31
1606830710000|2020-12-01 13:51:50|591.98|587.98|591.77|587.77|592|588|591.76|587.76|26
1606830720000|2020-12-01 13:52:00|591.96|587.96|591.81|587.81|592.2|588.2|591.81|587.81|30
1606830730000|2020-12-01 13:52:10|591.83|587.83|591.64|587.64|592.02|588.02|591.64|587.64|32
1606830740000|2020-12-01 13:52:20|591.59|587.59|591.5|587.5|591.94|587.94|591.43|587.43|34
1606830750000|2020-12-01 13:52:30|591.49|587.49|591.39|587.39|591.51|587.51|591.2|587.2|31
1606830760000|2020-12-01 13:52:40|591.43|587.43|591.55|587.55|591.65|587.65|591.43|587.43|22
1606830770000|2020-12-01 13:52:50|591.53|587.53|591.65|587.65|591.7|587.7|591.53|587.53|29
1606830780000|2020-12-01 13:53:00|591.64|587.64|591.54|587.54|591.66|587.66|591.49|587.49|30
1606830790000|2020-12-01 13:53:10|591.55|587.55|591.32|587.32|591.57|587.57|591.24|587.24|25
1606830800000|2020-12-01 13:53:20|591.35|587.35|591.09|587.09|591.38|587.38|591.09|587.09|28
1606830810000|2020-12-01 13:53:30|591.04|587.04|591.37|587.37|591.37|587.37|590.98|586.98|30
1606830820000|2020-12-01 13:53:40|591.57|587.57|592.26|588.26|592.3|588.3|591.57|587.57|38
1606830830000|2020-12-01 13:53:50|592.25|588.25|592.19|588.19|592.36|588.36|592.16|588.16|24
1606830840000|2020-12-01 13:54:00|592.22|588.22|592.66|588.66|592.7|588.7|592.12|588.12|25
1606830850000|2020-12-01 13:54:10|592.7|588.7|592.75|588.75|592.75|588.75|592.58|588.58|27
1606830860000|2020-12-01 13:54:20|592.7|588.7|593.78|589.78|593.78|589.78|592.62|588.62|35
1606830870000|2020-12-01 13:54:30|593.73|589.73|593.77|589.77|594|590|593.73|589.73|32
1606830880000|2020-12-01 13:54:40|593.75|589.75|594.89|590.89|594.94|590.94|593.75|589.75|29
1606830890000|2020-12-01 13:54:50|594.9|590.9|594.48|590.48|594.92|590.92|594.45|590.45|22
1606830900000|2020-12-01 13:55:00|594.44|590.44|594.12|590.12|594.44|590.44|593.87|589.87|30
1606830910000|2020-12-01 13:55:10|594.14|590.14|594.23|590.23|594.27|590.27|594.04|590.04|26
1606830920000|2020-12-01 13:55:20|594.17|590.17|593.96|589.96|594.17|590.17|593.95|589.95|28
1606830930000|2020-12-01 13:55:30|593.98|589.98|594.03|590.03|594.04|590.04|593.92|589.92|22
1606830940000|2020-12-01 13:55:40|594.05|590.05|593.55|589.55|594.05|590.05|593.55|589.55|36
1606830950000|2020-12-01 13:55:50|593.48|589.48|593.02|589.02|593.48|589.48|592.9|588.9|32
1606830960000|2020-12-01 13:56:00|592.92|588.92|592.98|588.98|593.22|589.22|592.67|588.67|34
1606830970000|2020-12-01 13:56:10|593.01|589.01|593.51|589.51|593.51|589.51|592.91|588.91|29
1606830980000|2020-12-01 13:56:20|593.45|589.45|592.69|588.69|593.48|589.48|592.69|588.69|30
1606830990000|2020-12-01 13:56:30|592.63|588.63|592.83|588.83|593.08|589.08|592.48|588.48|34
1606831000000|2020-12-01 13:56:40|592.84|588.84|593.52|589.52|593.54|589.54|592.76|588.76|31
1606831010000|2020-12-01 13:56:50|593.5|589.5|593.99|589.99|594.01|590.01|593.5|589.5|33
1606831020000|2020-12-01 13:57:00|594.01|590.01|593.75|589.75|594.14|590.14|593.74|589.74|31
1606831030000|2020-12-01 13:57:10|593.73|589.73|593.74|589.74|593.83|589.83|593.71|589.71|29
1606831040000|2020-12-01 13:57:20|593.72|589.72|593.19|589.19|593.72|589.72|593.03|589.03|33
1606831050000|2020-12-01 13:57:30|593.15|589.15|592.91|588.91|593.28|589.28|592.89|588.89|33
1606831060000|2020-12-01 13:57:40|592.9|588.9|592.81|588.81|592.92|588.92|592.61|588.61|28
1606831070000|2020-12-01 13:57:50|592.8|588.8|592.53|588.53|592.83|588.83|592.46|588.46|24
1606831080000|2020-12-01 13:58:00|592.51|588.51|591.96|587.96|592.53|588.53|591.86|587.86|26
1606831090000|2020-12-01 13:58:10|591.97|587.97|591.73|587.73|591.99|587.99|591.66|587.66|26
1606831100000|2020-12-01 13:58:20|591.7|587.7|591.5|587.5|591.7|587.7|591.35|587.35|29
1606831110000|2020-12-01 13:58:30|591.51|587.51|591.63|587.63|591.8|587.8|591.18|587.18|28
1606831120000|2020-12-01 13:58:40|591.64|587.64|591.28|587.28|591.82|587.82|591.28|587.28|31
1606831130000|2020-12-01 13:58:50|591.22|587.22|590.81|586.81|591.25|587.25|590.75|586.75|26
1606831140000|2020-12-01 13:59:00|590.8|586.8|590.79|586.79|590.81|586.81|590.75|586.75|20
1606831150000|2020-12-01 13:59:10|590.8|586.8|591.18|587.18|591.21|587.21|590.79|586.79|23
1606831160000|2020-12-01 13:59:20|590.87|586.87|591.28|587.28|591.37|587.37|590.87|586.87|28
1606831170000|2020-12-01 13:59:30|591.29|587.29|591.28|587.28|591.32|587.32|591.28|587.28|21
1606831180000|2020-12-01 13:59:40|591.29|587.29|591.52|587.52|591.56|587.56|591.27|587.27|17
1606831190000|2020-12-01 13:59:50|591.55|587.55|591.78|587.78|591.79|587.79|591.52|587.52|23
1606831200000|2020-12-01 14:00:00|591.77|587.77|591.02|587.02|591.79|587.79|591.02|587.02|29
1606831210000|2020-12-01 14:00:10|591.03|587.03|590.32|586.32|591.04|587.04|590.32|586.32|30
1606831220000|2020-12-01 14:00:20|590.34|586.34|590.11|586.11|590.36|586.36|590.02|586.02|30
1606831230000|2020-12-01 14:00:30|590.17|586.17|590.23|586.23|590.54|586.54|590.15|586.15|35
1606831240000|2020-12-01 14:00:40|590.2|586.2|590.25|586.25|590.25|586.25|590.02|586.02|29
1606831250000|2020-12-01 14:00:50|590.27|586.27|590.65|586.65|590.65|586.65|590.27|586.27|22
1606831260000|2020-12-01 14:01:00|590.71|586.71|589.89|585.89|590.94|586.94|589.86|585.86|34
1606831270000|2020-12-01 14:01:10|589.88|585.88|589.56|585.56|589.94|585.94|589.54|585.54|28
1606831280000|2020-12-01 14:01:20|589.55|585.55|590.23|586.23|590.3|586.3|589.55|585.55|26
1606831290000|2020-12-01 14:01:30|590.3|586.3|590.4|586.4|590.4|586.4|590.11|586.11|26
1606831300000|2020-12-01 14:01:40|590.42|586.42|590.04|586.04|590.42|586.42|589.91|585.91|34
1606831310000|2020-12-01 14:01:50|590.08|586.08|590.77|586.77|590.77|586.77|590.08|586.08|32
1606831320000|2020-12-01 14:02:00|590.73|586.73|590.62|586.62|591|587|590.62|586.62|29
1606831330000|2020-12-01 14:02:10|590.66|586.66|590.73|586.73|590.73|586.73|590.35|586.35|29
1606831340000|2020-12-01 14:02:20|590.72|586.72|591.03|587.03|591.04|587.04|590.61|586.61|29
1606831350000|2020-12-01 14:02:30|590.99|586.99|590.57|586.57|591.13|587.13|590.45|586.45|32
1606831360000|2020-12-01 14:02:40|590.56|586.56|590.36|586.36|590.57|586.57|590.19|586.19|31
1606831370000|2020-12-01 14:02:50|590.37|586.37|589.86|585.86|590.37|586.37|589.86|585.86|28
1606831380000|2020-12-01 14:03:00|589.85|585.85|589.27|585.27|589.85|585.85|589.22|585.22|25
1606831390000|2020-12-01 14:03:10|589.29|585.29|589.11|585.11|589.3|585.3|589.11|585.11|27
1606831400000|2020-12-01 14:03:20|589.05|585.05|588.95|584.95|589.14|585.14|588.83|584.83|35
1606831410000|2020-12-01 14:03:30|588.96|584.96|588.44|584.44|588.97|584.97|588.32|584.32|27
1606831420000|2020-12-01 14:03:40|588.45|584.45|588.42|584.42|588.52|584.52|588.24|584.24|33
1606831430000|2020-12-01 14:03:50|588.4|584.4|588.42|584.42|588.52|584.52|588.4|584.4|19
1606831440000|2020-12-01 14:04:00|588.43|584.43|588.03|584.03|588.43|584.43|588.03|584.03|24
1606831450000|2020-12-01 14:04:10|587.98|583.98|588.05|584.05|588.07|584.07|587.75|583.75|32
1606831460000|2020-12-01 14:04:20|588.07|584.07|588.07|584.07|588.15|584.15|588.04|584.04|28
1606831470000|2020-12-01 14:04:30|588.09|584.09|588.28|584.28|588.32|584.32|588.06|584.06|34
1606831480000|2020-12-01 14:04:40|588.25|584.25|588.33|584.33|588.33|584.33|588.14|584.14|29
1606831490000|2020-12-01 14:04:50|588.34|584.34|588.45|584.45|588.46|584.46|588.32|584.32|12
1606831500000|2020-12-01 14:05:00|588.39|584.39|588.08|584.08|588.39|584.39|588.03|584.03|28
1606831510000|2020-12-01 14:05:10|588.1|584.1|587.7|583.7|588.1|584.1|587.7|583.7|22
1606831520000|2020-12-01 14:05:20|587.69|583.69|586.87|582.87|587.69|583.69|586.87|582.87|23
1606831530000|2020-12-01 14:05:30|586.72|582.72|586.71|582.71|586.72|582.72|586.04|582.04|35
1606831540000|2020-12-01 14:05:40|586.69|582.69|587.06|583.06|587.07|583.07|586.53|582.53|30
1606831550000|2020-12-01 14:05:50|587.03|583.03|586.53|582.53|587.25|583.25|586.53|582.53|27
1606831560000|2020-12-01 14:06:00|586.62|582.62|586.82|582.82|587.09|583.09|586.61|582.61|33
1606831570000|2020-12-01 14:06:10|586.75|582.75|586.24|582.24|586.77|582.77|586.22|582.22|35
1606831580000|2020-12-01 14:06:20|586.23|582.23|585.42|581.42|586.26|582.26|585.2|581.2|33
1606831590000|2020-12-01 14:06:30|585.2|581.2|585.29|581.29|585.47|581.47|585.13|581.13|33
1606831600000|2020-12-01 14:06:40|585.33|581.33|585.55|581.55|585.56|581.56|585.33|581.33|32
1606831610000|2020-12-01 14:06:50|585.53|581.53|585.87|581.87|585.87|581.87|585.51|581.51|29
1606831620000|2020-12-01 14:07:00|585.86|581.86|585.76|581.76|585.87|581.87|585.7|581.7|29
1606831630000|2020-12-01 14:07:10|585.77|581.77|586.5|582.5|586.5|582.5|585.76|581.76|33
1606831640000|2020-12-01 14:07:20|586.51|582.51|587.74|583.74|587.74|583.74|586.51|582.51|37
1606831650000|2020-12-01 14:07:30|587.76|583.76|587.58|583.58|587.76|583.76|587.29|583.29|29
1606831660000|2020-12-01 14:07:40|587.59|583.59|586.81|582.81|587.59|583.59|586.81|582.81|31
1606831670000|2020-12-01 14:07:50|586.87|582.87|587.24|583.24|587.24|583.24|586.77|582.77|34
1606831680000|2020-12-01 14:08:00|587.25|583.25|587.41|583.41|587.41|583.41|587.07|583.07|33
1606831690000|2020-12-01 14:08:10|587.42|583.42|587.47|583.47|587.56|583.56|587.38|583.38|30
1606831700000|2020-12-01 14:08:20|587.48|583.48|587.68|583.68|587.87|583.87|587.48|583.48|30
1606831710000|2020-12-01 14:08:30|587.85|583.85|587.69|583.69|587.86|583.86|587.52|583.52|25
1606831720000|2020-12-01 14:08:40|587.68|583.68|587.94|583.94|588|584|587.68|583.68|28
1606831730000|2020-12-01 14:08:50|587.95|583.95|587.93|583.93|588.03|584.03|587.75|583.75|26
1606831740000|2020-12-01 14:09:00|587.9|583.9|588.45|584.45|588.51|584.51|587.9|583.9|29
1606831750000|2020-12-01 14:09:10|588.41|584.41|588.86|584.86|588.86|584.86|588.29|584.29|35
1606831760000|2020-12-01 14:09:20|588.8|584.8|589.09|585.09|589.09|585.09|588.79|584.79|36
1606831770000|2020-12-01 14:09:30|589.06|585.06|589.08|585.08|589.1|585.1|588.95|584.95|27
1606831780000|2020-12-01 14:09:40|589.01|585.01|589.2|585.2|589.33|585.33|589.01|585.01|34
1606831790000|2020-12-01 14:09:50|589.39|585.39|589.11|585.11|589.46|585.46|588.96|584.96|33
1606831800000|2020-12-01 14:10:00|589.1|585.1|589.35|585.35|589.54|585.54|589.1|585.1|24
1606831810000|2020-12-01 14:10:10|589.29|585.29|589.78|585.78|589.79|585.79|589.28|585.28|34
1606831820000|2020-12-01 14:10:20|589.81|585.81|590.06|586.06|590.11|586.11|589.78|585.78|31
1606831830000|2020-12-01 14:10:30|590.16|586.16|590.71|586.71|590.71|586.71|590.06|586.06|35
1606831840000|2020-12-01 14:10:40|590.7|586.7|590.15|586.15|590.71|586.71|590.15|586.15|36
1606831850000|2020-12-01 14:10:50|590.09|586.09|590.34|586.34|590.4|586.4|589.96|585.96|31
1606831860000|2020-12-01 14:11:00|590.35|586.35|590.82|586.82|590.83|586.83|590.35|586.35|31
1606831870000|2020-12-01 14:11:10|590.83|586.83|591.06|587.06|591.16|587.16|590.8|586.8|33
1606831880000|2020-12-01 14:11:20|591.02|587.02|591.08|587.08|591.11|587.11|590.96|586.96|31
1606831890000|2020-12-01 14:11:30|591.07|587.07|591.45|587.45|591.47|587.47|591.06|587.06|30
1606831900000|2020-12-01 14:11:40|591.49|587.49|591.43|587.43|591.53|587.53|591.31|587.31|28
1606831910000|2020-12-01 14:11:50|591.46|587.46|591.44|587.44|591.72|587.72|591.44|587.44|23
1606831920000|2020-12-01 14:12:00|591.46|587.46|591.37|587.37|591.52|587.52|591.37|587.37|27
1606831930000|2020-12-01 14:12:10|591.38|587.38|591.41|587.41|591.41|587.41|591.36|587.36|20
1606831940000|2020-12-01 14:12:20|591.4|587.4|590.77|586.77|591.41|587.41|590.76|586.76|33
1606831950000|2020-12-01 14:12:30|590.73|586.73|590.88|586.88|590.88|586.88|590.69|586.69|23
1606831960000|2020-12-01 14:12:40|590.96|586.96|591.46|587.46|591.59|587.59|590.96|586.96|27
1606831970000|2020-12-01 14:12:50|591.47|587.47|590.95|586.95|591.47|587.47|590.95|586.95|29
1606831980000|2020-12-01 14:13:00|590.92|586.92|590.82|586.82|591.04|587.04|590.81|586.81|31
1606831990000|2020-12-01 14:13:10|590.79|586.79|590.83|586.83|590.84|586.84|590.76|586.76|22
1606832000000|2020-12-01 14:13:20|590.86|586.86|590.77|586.77|590.88|586.88|590.76|586.76|17
1606832010000|2020-12-01 14:13:30|590.78|586.78|591.06|587.06|591.08|587.08|590.77|586.77|24
1606832020000|2020-12-01 14:13:40|591.08|587.08|591.45|587.45|591.49|587.49|591.06|587.06|27
1606832030000|2020-12-01 14:13:50|591.46|587.46|591.32|587.32|591.49|587.49|591.29|587.29|26
1606832040000|2020-12-01 14:14:00|591.33|587.33|591.46|587.46|591.5|587.5|591.32|587.32|21
1606832050000|2020-12-01 14:14:10|591.45|587.45|591.49|587.49|591.49|587.49|591.43|587.43|21
1606832060000|2020-12-01 14:14:20|591.51|587.51|591.78|587.78|591.78|587.78|591.51|587.51|29
1606832070000|2020-12-01 14:14:30|591.8|587.8|592.18|588.18|592.18|588.18|591.78|587.78|18
1606832080000|2020-12-01 14:14:40|592.17|588.17|592.33|588.33|592.33|588.33|592.17|588.17|21
1606832090000|2020-12-01 14:14:50|592.32|588.32|592.38|588.38|592.43|588.43|592.26|588.26|18
1606832100000|2020-12-01 14:15:00|592.42|588.42|591.96|587.96|592.43|588.43|591.96|587.96|27
1606832110000|2020-12-01 14:15:10|591.95|587.95|591.82|587.82|591.95|587.95|591.68|587.68|23
1606832120000|2020-12-01 14:15:20|591.81|587.81|591.64|587.64|591.81|587.81|591.56|587.56|26
1606832130000|2020-12-01 14:15:30|591.65|587.65|591.58|587.58|591.66|587.66|591.58|587.58|22
1606832140000|2020-12-01 14:15:40|591.57|587.57|591.43|587.43|591.58|587.58|591.25|587.25|35
1606832150000|2020-12-01 14:15:50|591.51|587.51|592.61|588.61|592.76|588.76|591.51|587.51|31
1606832160000|2020-12-01 14:16:00|592.4|588.4|592.85|588.85|592.87|588.87|592.4|588.4|28
1606832170000|2020-12-01 14:16:10|592.82|588.82|592.98|588.98|593.01|589.01|592.8|588.8|25
1606832180000|2020-12-01 14:16:20|593|589|593.23|589.23|593.36|589.36|592.99|588.99|36
1606832190000|2020-12-01 14:16:30|593.24|589.24|593.71|589.71|593.71|589.71|593.17|589.17|32
1606832200000|2020-12-01 14:16:40|593.72|589.72|594.03|590.03|594.03|590.03|593.68|589.68|26
1606832210000|2020-12-01 14:16:50|594.04|590.04|594.07|590.07|594.1|590.1|593.95|589.95|24
1606832220000|2020-12-01 14:17:00|594.08|590.08|594.14|590.14|594.15|590.15|594.02|590.02|26
1606832230000|2020-12-01 14:17:10|594.15|590.15|593.99|589.99|594.16|590.16|593.76|589.76|29
1606832240000|2020-12-01 14:17:20|594.04|590.04|593.69|589.69|594.04|590.04|593.69|589.69|29
1606832250000|2020-12-01 14:17:30|593.72|589.72|593.15|589.15|593.72|589.72|593.15|589.15|30
1606832260000|2020-12-01 14:17:40|593.14|589.14|592.86|588.86|593.15|589.15|592.84|588.84|26
1606832270000|2020-12-01 14:17:50|592.87|588.87|593.49|589.49|593.5|589.5|592.72|588.72|28
1606832280000|2020-12-01 14:18:00|593.5|589.5|593.61|589.61|593.78|589.78|593.5|589.5|22
1606832290000|2020-12-01 14:18:10|593.59|589.59|593.59|589.59|593.6|589.6|593.56|589.56|25
1606832300000|2020-12-01 14:18:20|593.6|589.6|593.75|589.75|593.83|589.83|593.54|589.54|26
1606832310000|2020-12-01 14:18:30|593.8|589.8|593.74|589.74|593.85|589.85|593.72|589.72|27
1606832320000|2020-12-01 14:18:40|593.72|589.72|594.26|590.26|594.33|590.33|593.72|589.72|25
1606832330000|2020-12-01 14:18:50|594.27|590.27|594.42|590.42|594.44|590.44|594.26|590.26|20
1606832340000|2020-12-01 14:19:00|594.05|590.05|593.94|589.94|594.29|590.29|593.75|589.75|25
1606832350000|2020-12-01 14:19:10|594|590|593.76|589.76|594.05|590.05|593.76|589.76|24
1606832360000|2020-12-01 14:19:20|593.78|589.78|593.57|589.57|593.8|589.8|593.52|589.52|27
1606832370000|2020-12-01 14:19:30|593.54|589.54|593.16|589.16|593.54|589.54|593.16|589.16|26
1606832380000|2020-12-01 14:19:40|593.15|589.15|593.24|589.24|593.26|589.26|593.04|589.04|26
1606832390000|2020-12-01 14:19:50|593.26|589.26|593.16|589.16|593.26|589.26|593.05|589.05|31
1606832400000|2020-12-01 14:20:00|593.15|589.15|593.04|589.04|593.22|589.22|592.99|588.99|32
1606832410000|2020-12-01 14:20:10|593.02|589.02|592.73|588.73|593.03|589.03|592.73|588.73|27
1606832420000|2020-12-01 14:20:20|592.66|588.66|592.23|588.23|592.7|588.7|592.23|588.23|25
1606832430000|2020-12-01 14:20:30|592.15|588.15|591.87|587.87|592.18|588.18|591.72|587.72|32
1606832440000|2020-12-01 14:20:40|591.85|587.85|591.93|587.93|591.98|587.98|591.83|587.83|24
1606832450000|2020-12-01 14:20:50|591.95|587.95|591.9|587.9|591.96|587.96|591.86|587.86|28
1606832460000|2020-12-01 14:21:00|591.8|587.8|591.86|587.86|591.9|587.9|591.64|587.64|27
1606832470000|2020-12-01 14:21:10|591.85|587.85|591.5|587.5|591.85|587.85|591.5|587.5|26
1606832480000|2020-12-01 14:21:20|591.46|587.46|591.21|587.21|591.47|587.47|590.9|586.9|31
1606832490000|2020-12-01 14:21:30|591.26|587.26|592.15|588.15|592.15|588.15|591.26|587.26|29
1606832500000|2020-12-01 14:21:40|592.16|588.16|592.22|588.22|592.37|588.37|592.16|588.16|33
1606832510000|2020-12-01 14:21:50|592.19|588.19|592.48|588.48|592.65|588.65|592.18|588.18|30
1606832520000|2020-12-01 14:22:00|592.53|588.53|592.43|588.43|592.53|588.53|592.35|588.35|27
1606832530000|2020-12-01 14:22:10|592.45|588.45|592.53|588.53|592.53|588.53|592.05|588.05|31
1606832540000|2020-12-01 14:22:20|592.56|588.56|592.29|588.29|592.66|588.66|592.29|588.29|24
1606832550000|2020-12-01 14:22:30|592.3|588.3|592.41|588.41|592.49|588.49|592.26|588.26|24
1606832560000|2020-12-01 14:22:40|592.44|588.44|592.41|588.41|592.48|588.48|592.37|588.37|30
1606832570000|2020-12-01 14:22:50|592.35|588.35|591.43|587.43|592.35|588.35|591.43|587.43|32
1606832580000|2020-12-01 14:23:00|591.5|587.5|591.59|587.59|591.6|587.6|591.43|587.43|28
1606832590000|2020-12-01 14:23:10|591.61|587.61|591.77|587.77|591.91|587.91|591.61|587.61|29
1606832600000|2020-12-01 14:23:20|591.78|587.78|591.68|587.68|591.8|587.8|591.63|587.63|25
1606832610000|2020-12-01 14:23:30|591.66|587.66|591.35|587.35|591.68|587.68|591.34|587.34|30
1606832620000|2020-12-01 14:23:40|591.31|587.31|591.24|587.24|591.31|587.31|590.98|586.98|26
1606832630000|2020-12-01 14:23:50|591.1|587.1|591.39|587.39|591.63|587.63|591|587|30
1606832640000|2020-12-01 14:24:00|591.34|587.34|591.4|587.4|591.47|587.47|591.13|587.13|32
1606832650000|2020-12-01 14:24:10|591.44|587.44|591.9|587.9|591.9|587.9|591.44|587.44|29
1606832660000|2020-12-01 14:24:20|591.89|587.89|591.96|587.96|591.97|587.97|591.89|587.89|19
1606832670000|2020-12-01 14:24:30|591.97|587.97|591.98|587.98|592.04|588.04|591.92|587.92|20
1606832680000|2020-12-01 14:24:40|591.94|587.94|591.96|587.96|591.97|587.97|591.81|587.81|27
1606832690000|2020-12-01 14:24:50|591.97|587.97|592.73|588.73|592.78|588.78|591.97|587.97|32
1606832700000|2020-12-01 14:25:00|592.78|588.78|592.46|588.46|592.79|588.79|592.42|588.42|28
1606832710000|2020-12-01 14:25:10|592.42|588.42|592.47|588.47|592.5|588.5|592.42|588.42|24
1606832720000|2020-12-01 14:25:20|592.49|588.49|592.14|588.14|592.68|588.68|592.14|588.14|28
1606832730000|2020-12-01 14:25:30|592.24|588.24|591.79|587.79|592.33|588.33|591.78|587.78|27
1606832740000|2020-12-01 14:25:40|591.9|587.9|592.13|588.13|592.16|588.16|591.78|587.78|25
1606832750000|2020-12-01 14:25:50|592.12|588.12|592.06|588.06|592.13|588.13|591.99|587.99|26
1606832760000|2020-12-01 14:26:00|592.05|588.05|591.83|587.83|592.05|588.05|591.81|587.81|22
1606832770000|2020-12-01 14:26:10|591.82|587.82|591.52|587.52|591.88|587.88|591.5|587.5|21
1606832780000|2020-12-01 14:26:20|591.53|587.53|591.06|587.06|591.92|587.92|591.05|587.05|11
1606832790000|2020-12-01 14:26:30|591.09|587.09|591.25|587.25|591.27|587.27|591.09|587.09|17
1606832800000|2020-12-01 14:26:40|591.24|587.24|591.23|587.23|591.29|587.29|591.22|587.22|21
1606832810000|2020-12-01 14:26:50|591.22|587.22|591.17|587.17|591.37|587.37|591.17|587.17|22
1606832820000|2020-12-01 14:27:00|591.15|587.15|591.1|587.1|591.15|587.15|591.09|587.09|14
1606832830000|2020-12-01 14:27:10|591.11|587.11|590.98|586.98|591.14|587.14|590.98|586.98|22
1606832840000|2020-12-01 14:27:20|590.99|586.99|590.84|586.84|591.03|587.03|590.83|586.83|20
1606832850000|2020-12-01 14:27:30|590.83|586.83|590.7|586.7|590.83|586.83|590.7|586.7|16
1606832860000|2020-12-01 14:27:40|590.69|586.69|590.95|586.95|590.95|586.95|590.62|586.62|22
1606832870000|2020-12-01 14:27:50|590.96|586.96|590.81|586.81|590.97|586.97|590.81|586.81|23
1606832880000|2020-12-01 14:28:00|590.82|586.82|590.73|586.73|590.82|586.82|590.71|586.71|22
1606832890000|2020-12-01 14:28:10|590.74|586.74|590.28|586.28|590.77|586.77|590.28|586.28|20
1606832900000|2020-12-01 14:28:20|590.3|586.3|589.5|585.5|590.3|586.3|589.5|585.5|25
1606832910000|2020-12-01 14:28:30|589.46|585.46|589.41|585.41|589.52|585.52|589.03|585.03|36
1606832920000|2020-12-01 14:28:40|589.42|585.42|589.52|585.52|589.61|585.61|589.42|585.42|28
1606832930000|2020-12-01 14:28:50|589.54|585.54|589.27|585.27|589.57|585.57|589.27|585.27|27
1606832940000|2020-12-01 14:29:00|589.14|585.14|588.4|584.4|589.17|585.17|588.31|584.31|35
1606832950000|2020-12-01 14:29:10|588.42|584.42|588.69|584.69|588.71|584.71|588.21|584.21|35
1606832960000|2020-12-01 14:29:20|588.68|584.68|588.95|584.95|588.95|584.95|588.66|584.66|26
1606832970000|2020-12-01 14:29:30|588.96|584.96|589.16|585.16|589.17|585.17|588.96|584.96|32
1606832980000|2020-12-01 14:29:40|589.17|585.17|589.78|585.78|589.81|585.81|589.16|585.16|33
1606832990000|2020-12-01 14:29:50|589.77|585.77|589.4|585.4|589.77|585.77|589.3|585.3|29
1606833000000|2020-12-01 14:30:00|589.37|585.37|589.07|585.07|589.38|585.38|589.07|585.07|26
1606833010000|2020-12-01 14:30:10|589.06|585.06|588.7|584.7|589.06|585.06|588.7|584.7|31
1606833020000|2020-12-01 14:30:20|588.68|584.68|589.19|585.19|589.21|585.21|588.52|584.52|31
1606833030000|2020-12-01 14:30:30|589.17|585.17|590.92|586.92|590.92|586.92|589.15|585.15|36
1606833040000|2020-12-01 14:30:40|590.93|586.93|591.06|587.06|591.07|587.07|590.91|586.91|28
1606833050000|2020-12-01 14:30:50|591.08|587.08|590.97|586.97|591.19|587.19|590.96|586.96|27
1606833060000|2020-12-01 14:31:00|591.09|587.09|591.38|587.38|591.38|587.38|591.04|587.04|22
1606833070000|2020-12-01 14:31:10|591.37|587.37|591.53|587.53|591.58|587.58|591.36|587.36|28
1606833080000|2020-12-01 14:31:20|591.54|587.54|591.89|587.89|591.91|587.91|591.53|587.53|31
1606833090000|2020-12-01 14:31:30|591.91|587.91|591.91|587.91|592.01|588.01|591.73|587.73|23
1606833100000|2020-12-01 14:31:40|591.93|587.93|591.97|587.97|591.99|587.99|591.85|587.85|24
1606833110000|2020-12-01 14:31:50|591.94|587.94|592.56|588.56|592.56|588.56|591.94|587.94|20
1606833120000|2020-12-01 14:32:00|592.59|588.59|592.88|588.88|592.94|588.94|592.53|588.53|27
1606833130000|2020-12-01 14:32:10|592.79|588.79|593.06|589.06|593.19|589.19|592.78|588.78|22
1606833140000|2020-12-01 14:32:20|593.09|589.09|593.7|589.7|593.7|589.7|593.09|589.09|27
1606833150000|2020-12-01 14:32:30|593.71|589.71|594.25|590.25|594.25|590.25|593.7|589.7|29
1606833160000|2020-12-01 14:32:40|594.24|590.24|594.54|590.54|594.54|590.54|594.2|590.2|28
1606833170000|2020-12-01 14:32:50|594.53|590.53|594.97|590.97|595.05|591.05|594.53|590.53|27
1606833180000|2020-12-01 14:33:00|594.96|590.96|595.08|591.08|595.38|591.38|594.91|590.91|26
1606833190000|2020-12-01 14:33:10|595|591|594.83|590.83|595|591|594.82|590.82|33
1606833200000|2020-12-01 14:33:20|594.79|590.79|594.57|590.57|594.79|590.79|594.5|590.5|27
1606833210000|2020-12-01 14:33:30|594.5|590.5|594.85|590.85|594.99|590.99|594.5|590.5|29
1606833220000|2020-12-01 14:33:40|594.83|590.83|594.76|590.76|594.83|590.83|594.67|590.67|26
1606833230000|2020-12-01 14:33:50|594.77|590.77|594.81|590.81|594.82|590.82|594.74|590.74|20
1606833240000|2020-12-01 14:34:00|594.8|590.8|595.16|591.16|595.16|591.16|594.72|590.72|19
1606833250000|2020-12-01 14:34:10|595.33|591.33|595.54|591.54|595.58|591.58|595.3|591.3|30
1606833260000|2020-12-01 14:34:20|595.52|591.52|595.54|591.54|595.59|591.59|595.37|591.37|30
1606833270000|2020-12-01 14:34:30|595.53|591.53|595.59|591.59|595.62|591.62|595.48|591.48|22
1606833280000|2020-12-01 14:34:40|595.6|591.6|595.85|591.85|595.85|591.85|595.48|591.48|30
1606833290000|2020-12-01 14:34:50|595.98|591.98|596.14|592.14|596.14|592.14|595.96|591.96|24
1606833300000|2020-12-01 14:35:00|596.18|592.18|596.36|592.36|596.38|592.38|596.04|592.04|30
1606833310000|2020-12-01 14:35:10|596.34|592.34|596.17|592.17|596.34|592.34|596.13|592.13|26
1606833320000|2020-12-01 14:35:20|596.16|592.16|596.75|592.75|596.81|592.81|596.16|592.16|32
1606833330000|2020-12-01 14:35:30|596.8|592.8|596.98|592.98|596.98|592.98|596.71|592.71|27
1606833340000|2020-12-01 14:35:40|597|593|597.54|593.54|597.78|593.78|597|593|37
1606833350000|2020-12-01 14:35:50|597.57|593.57|597.59|593.59|597.88|593.88|597.28|593.28|34
1606833360000|2020-12-01 14:36:00|597.58|593.58|598.02|594.02|598.86|594.86|597.19|593.19|35
1606833370000|2020-12-01 14:36:10|598.36|594.36|600.23|596.23|600.23|596.23|598.26|594.26|31
1606833380000|2020-12-01 14:36:20|600.4|596.4|600.62|596.62|600.65|596.65|600.39|596.39|33
1606833390000|2020-12-01 14:36:30|600.57|596.57|600.42|596.42|600.59|596.59|600.18|596.18|32
1606833400000|2020-12-01 14:36:40|600.47|596.47|600.72|596.72|600.77|596.77|600.4|596.4|28
1606833410000|2020-12-01 14:36:50|600.73|596.73|600.95|596.95|600.96|596.96|600.67|596.67|30
1606833420000|2020-12-01 14:37:00|600.91|596.91|600.95|596.95|601.18|597.18|600.91|596.91|32
1606833430000|2020-12-01 14:37:10|601.06|597.06|600.79|596.79|601.13|597.13|600.79|596.79|32
1606833440000|2020-12-01 14:37:20|600.97|596.97|600.52|596.52|600.97|596.97|600.49|596.49|32
1606833450000|2020-12-01 14:37:30|600.49|596.49|600.43|596.43|600.59|596.59|600.4|596.4|31
1606833460000|2020-12-01 14:37:40|600.41|596.41|600.59|596.59|600.65|596.65|600.38|596.38|27
1606833470000|2020-12-01 14:37:50|600.63|596.63|600.35|596.35|600.63|596.63|600.35|596.35|21
1606833480000|2020-12-01 14:38:00|600.33|596.33|600.34|596.34|600.36|596.36|600.32|596.32|12
1606833490000|2020-12-01 14:38:10|600.31|596.31|601.21|597.21|601.35|597.35|600.21|596.21|32
1606833500000|2020-12-01 14:38:20|601.22|597.22|602.76|598.76|602.87|598.87|601.22|597.22|37
1606833510000|2020-12-01 14:38:30|602.71|598.71|603.63|599.63|603.99|599.99|602.71|598.71|37
1606833520000|2020-12-01 14:38:40|603.73|599.73|602.93|598.93|603.73|599.73|602.8|598.8|39
1606833530000|2020-12-01 14:38:50|602.98|598.98|602.57|598.57|603.1|599.1|602.57|598.57|32
1606833540000|2020-12-01 14:39:00|602.55|598.55|602.96|598.96|603.4|599.4|602.55|598.55|35
1606833550000|2020-12-01 14:39:10|602.92|598.92|602.94|598.94|603.13|599.13|602.68|598.68|30
1606833560000|2020-12-01 14:39:20|602.92|598.92|602.82|598.82|603.11|599.11|602.82|598.82|29
1606833570000|2020-12-01 14:39:30|602.78|598.78|602.32|598.32|602.78|598.78|602.26|598.26|31
1606833580000|2020-12-01 14:39:40|602.43|598.43|603.56|599.56|603.66|599.66|602.38|598.38|37
1606833590000|2020-12-01 14:39:50|603.57|599.57|603.75|599.75|603.94|599.94|603.53|599.53|27
1606833600000|2020-12-01 14:40:00|603.79|599.79|604|600|604.08|600.08|603.72|599.72|24
1606833610000|2020-12-01 14:40:10|603.95|599.95|605.05|601.05|605.22|601.22|603.95|599.95|24
1606833620000|2020-12-01 14:40:20|604.96|600.96|605.74|601.74|605.93|601.93|604.84|600.84|31
1606833630000|2020-12-01 14:40:30|605.66|601.66|605.69|601.69|605.82|601.82|605.27|601.27|35
1606833640000|2020-12-01 14:40:40|605.65|601.65|606.23|602.23|606.25|602.25|605.65|601.65|33
1606833650000|2020-12-01 14:40:50|606.3|602.3|606.35|602.35|606.45|602.45|606.14|602.14|32
1606833660000|2020-12-01 14:41:00|606.33|602.33|606.56|602.56|606.67|602.67|606.33|602.33|31
1606833670000|2020-12-01 14:41:10|606.57|602.57|606.79|602.79|606.8|602.8|606.57|602.57|30
1606833680000|2020-12-01 14:41:20|606.78|602.78|606.95|602.95|607.16|603.16|606.77|602.77|33
1606833690000|2020-12-01 14:41:30|606.85|602.85|607.13|603.13|607.2|603.2|606.85|602.85|21
1606833700000|2020-12-01 14:41:40|607.14|603.14|609.26|605.26|609.3|605.3|606.82|602.82|34
1606833710000|2020-12-01 14:41:50|609.25|605.25|608.07|604.07|609.25|605.25|607.86|603.86|37
1606833720000|2020-12-01 14:42:00|608.15|604.15|608.02|604.02|608.27|604.27|607.83|603.83|33
1606833730000|2020-12-01 14:42:10|608.06|604.06|607.49|603.49|608.17|604.17|607.49|603.49|28
1606833740000|2020-12-01 14:42:20|607.51|603.51|608.62|604.62|608.68|604.68|607.2|603.2|31
1606833750000|2020-12-01 14:42:30|608.51|604.51|607.88|603.88|608.51|604.51|607.88|603.88|35
1606833760000|2020-12-01 14:42:40|607.89|603.89|607.8|603.8|608.16|604.16|607.52|603.52|35
1606833770000|2020-12-01 14:42:50|607.78|603.78|608.65|604.65|608.79|604.79|607.77|603.77|33
1606833780000|2020-12-01 14:43:00|608.6|604.6|608.34|604.34|608.87|604.87|608.17|604.17|35
1606833790000|2020-12-01 14:43:10|608.25|604.25|608.28|604.28|608.31|604.31|608.22|604.22|28
1606833800000|2020-12-01 14:43:20|608.27|604.27|608.65|604.65|608.68|604.68|608.12|604.12|31
1606833810000|2020-12-01 14:43:30|608.66|604.66|608.79|604.79|608.99|604.99|608.59|604.59|34
1606833820000|2020-12-01 14:43:40|608.75|604.75|609.48|605.48|609.48|605.48|608.75|604.75|38
1606833830000|2020-12-01 14:43:50|609.53|605.53|609.78|605.78|610.04|606.04|609.42|605.42|33
1606833840000|2020-12-01 14:44:00|609.72|605.72|609.72|605.72|610.11|606.11|609.72|605.72|36
1606833850000|2020-12-01 14:44:10|609.71|605.71|609.96|605.96|610.15|606.15|609.52|605.52|33
1606833860000|2020-12-01 14:44:20|609.95|605.95|610.5|606.5|610.6|606.6|609.82|605.82|36
1606833870000|2020-12-01 14:44:30|610.51|606.51|610.82|606.82|610.82|606.82|610.39|606.39|30
1606833880000|2020-12-01 14:44:40|610.83|606.83|611.92|607.92|611.92|607.92|610.82|606.82|26
1606833890000|2020-12-01 14:44:50|611.96|607.96|611.23|607.23|612.37|608.37|611.19|607.19|37
1606833900000|2020-12-01 14:45:00|611.13|607.13|612.6|608.6|612.6|608.6|611.13|607.13|38
1606833910000|2020-12-01 14:45:10|612.66|608.66|612.83|608.83|612.85|608.85|612.61|608.61|22
1606833920000|2020-12-01 14:45:20|612.85|608.85|613.49|609.49|613.53|609.53|612.8|608.8|30
1606833930000|2020-12-01 14:45:30|613.51|609.51|613.75|609.75|614.39|610.39|612.87|608.87|35
1606833940000|2020-12-01 14:45:40|614.02|610.02|613.97|609.97|614.73|610.73|613.07|609.07|36
1606833950000|2020-12-01 14:45:50|614.25|610.25|614.13|610.13|614.43|610.43|613.66|609.66|38
1606833960000|2020-12-01 14:46:00|613.98|609.98|614.28|610.28|614.41|610.41|613.56|609.56|37
1606833970000|2020-12-01 14:46:10|614.24|610.24|615.55|611.55|615.6|611.6|614.24|610.24|36
1606833980000|2020-12-01 14:46:20|615.61|611.61|615.13|611.13|615.65|611.65|615.09|611.09|32
1606833990000|2020-12-01 14:46:30|615.04|611.04|613.83|609.83|615.04|611.04|613.57|609.57|37
1606834000000|2020-12-01 14:46:40|613.78|609.78|612.76|608.76|614.12|610.12|612.74|608.74|40
1606834010000|2020-12-01 14:46:50|612.65|608.65|612.96|608.96|613.48|609.48|612.62|608.62|34
1606834020000|2020-12-01 14:47:00|612.86|608.86|612.86|608.86|613.35|609.35|612.74|608.74|34
1606834030000|2020-12-01 14:47:10|612.99|608.99|611.5|607.5|613.16|609.16|611.23|607.23|32
1606834040000|2020-12-01 14:47:20|611.46|607.46|609.96|605.96|611.88|607.88|609.95|605.95|37
1606834050000|2020-12-01 14:47:30|609.97|605.97|609.63|605.63|609.99|605.99|609.38|605.38|36
1606834060000|2020-12-01 14:47:40|609.64|605.64|609.37|605.37|609.74|605.74|609.28|605.28|29
1606834070000|2020-12-01 14:47:50|609.32|605.32|610.12|606.12|610.22|606.22|609.32|605.32|36
1606834080000|2020-12-01 14:48:00|610.08|606.08|611.26|607.26|611.29|607.29|609.92|605.92|35
1606834090000|2020-12-01 14:48:10|611.3|607.3|612.64|608.64|612.99|608.99|611.3|607.3|37
1606834100000|2020-12-01 14:48:20|612.4|608.4|613|609|613.06|609.06|612.21|608.21|38
1606834110000|2020-12-01 14:48:30|613.05|609.05|612.24|608.24|613.11|609.11|612.23|608.23|33
1606834120000|2020-12-01 14:48:40|612.25|608.25|612.65|608.65|612.82|608.82|611.55|607.55|36
1606834130000|2020-12-01 14:48:50|612.6|608.6|612.09|608.09|612.6|608.6|612.06|608.06|36
1606834140000|2020-12-01 14:49:00|612.12|608.12|612.1|608.1|612.24|608.24|612.06|608.06|34
1606834150000|2020-12-01 14:49:10|612.11|608.11|612.77|608.77|612.85|608.85|612.11|608.11|27
1606834160000|2020-12-01 14:49:20|612.75|608.75|612.33|608.33|613|609|612.33|608.33|33
1606834170000|2020-12-01 14:49:30|612.38|608.38|611.67|607.67|612.67|608.67|611.54|607.54|34
1606834180000|2020-12-01 14:49:40|611.79|607.79|612.51|608.51|612.57|608.57|611.61|607.61|34
1606834190000|2020-12-01 14:49:50|612.49|608.49|612.6|608.6|613.04|609.04|612.49|608.49|32
1606834200000|2020-12-01 14:50:00|612.59|608.59|612.37|608.37|612.71|608.71|612.36|608.36|36
1606834210000|2020-12-01 14:50:10|612.32|608.32|611.73|607.73|612.33|608.33|611.68|607.68|33
1606834220000|2020-12-01 14:50:20|611.72|607.72|611.76|607.76|612.07|608.07|611.56|607.56|31
1606834230000|2020-12-01 14:50:30|611.78|607.78|611.85|607.85|611.95|607.95|611.45|607.45|32
1606834240000|2020-12-01 14:50:40|611.89|607.89|612.51|608.51|612.51|608.51|611.85|607.85|35
1606834250000|2020-12-01 14:50:50|612.55|608.55|611.81|607.81|612.64|608.64|611.81|607.81|35
1606834260000|2020-12-01 14:51:00|611.77|607.77|611.63|607.63|611.79|607.79|611.51|607.51|29
1606834270000|2020-12-01 14:51:10|611.68|607.68|612.25|608.25|612.25|608.25|611.51|607.51|30
1606834280000|2020-12-01 14:51:20|612.24|608.24|613.09|609.09|613.1|609.1|612.23|608.23|31
1606834290000|2020-12-01 14:51:30|613.14|609.14|613.96|609.96|613.96|609.96|613.11|609.11|34
1606834300000|2020-12-01 14:51:40|613.95|609.95|613.13|609.13|614.07|610.07|613.13|609.13|34
1606834310000|2020-12-01 14:51:50|613.14|609.14|613.85|609.85|613.88|609.88|613.09|609.09|35
1606834320000|2020-12-01 14:52:00|613.88|609.88|613.86|609.86|614.17|610.17|613.6|609.6|32
1606834330000|2020-12-01 14:52:10|613.85|609.85|613.78|609.78|614.08|610.08|613.74|609.74|31
1606834340000|2020-12-01 14:52:20|613.79|609.79|613.63|609.63|613.91|609.91|613.63|609.63|29
1606834350000|2020-12-01 14:52:30|613.65|609.65|613.61|609.61|613.7|609.7|613.56|609.56|27
1606834360000|2020-12-01 14:52:40|613.57|609.57|613|609|613.57|609.57|612.73|608.73|29
1606834370000|2020-12-01 14:52:50|613.05|609.05|612.7|608.7|613.36|609.36|612.7|608.7|29
1606834380000|2020-12-01 14:53:00|612.68|608.68|612.27|608.27|612.84|608.84|612.27|608.27|27
1606834390000|2020-12-01 14:53:10|612.28|608.28|613.06|609.06|613.09|609.09|612.27|608.27|29
1606834400000|2020-12-01 14:53:20|613.01|609.01|612.6|608.6|613.02|609.02|612.6|608.6|29
1606834410000|2020-12-01 14:53:30|612.59|608.59|612.01|608.01|612.59|608.59|611.97|607.97|27
1606834420000|2020-12-01 14:53:40|612.04|608.04|611.99|607.99|612.16|608.16|611.97|607.97|26
1606834430000|2020-12-01 14:53:50|611.9|607.9|612.21|608.21|612.21|608.21|611.85|607.85|30
1606834440000|2020-12-01 14:54:00|612.24|608.24|612.53|608.53|612.53|608.53|612.18|608.18|31
1606834450000|2020-12-01 14:54:10|612.51|608.51|612.39|608.39|612.92|608.92|612.39|608.39|34
1606834460000|2020-12-01 14:54:20|612.36|608.36|612.68|608.68|612.68|608.68|612.16|608.16|33
1606834470000|2020-12-01 14:54:30|612.67|608.67|612.84|608.84|612.91|608.91|612.67|608.67|29
1606834480000|2020-12-01 14:54:40|612.88|608.88|612.37|608.37|612.92|608.92|612.32|608.32|29
1606834490000|2020-12-01 14:54:50|612.32|608.32|612.17|608.17|612.35|608.35|612.16|608.16|29
1606834500000|2020-12-01 14:55:00|612.16|608.16|612.49|608.49|612.5|608.5|611.91|607.91|29
1606834510000|2020-12-01 14:55:10|612.46|608.46|612.57|608.57|612.75|608.75|612.46|608.46|34
1606834520000|2020-12-01 14:55:20|612.58|608.58|612.76|608.76|612.78|608.78|612.56|608.56|35
1606834530000|2020-12-01 14:55:30|612.79|608.79|612.74|608.74|612.89|608.89|612.71|608.71|29
1606834540000|2020-12-01 14:55:40|612.73|608.73|613.1|609.1|613.12|609.12|612.73|608.73|25
1606834550000|2020-12-01 14:55:50|613.11|609.11|613.02|609.02|613.14|609.14|613.02|609.02|25
1606834560000|2020-12-01 14:56:00|613|609|612.97|608.97|613.04|609.04|612.92|608.92|24
1606834570000|2020-12-01 14:56:10|612.95|608.95|612.75|608.75|612.97|608.97|612.74|608.74|28
1606834580000|2020-12-01 14:56:20|612.72|608.72|612.32|608.32|612.76|608.76|612.31|608.31|31
1606834590000|2020-12-01 14:56:30|612.35|608.35|612.24|608.24|612.37|608.37|612.24|608.24|20
1606834600000|2020-12-01 14:56:40|612.26|608.26|612.34|608.34|612.63|608.63|612.24|608.24|31
1606834610000|2020-12-01 14:56:50|612.35|608.35|612.11|608.11|612.35|608.35|611.98|607.98|28
1606834620000|2020-12-01 14:57:00|612.13|608.13|612.35|608.35|612.55|608.55|612.13|608.13|29
1606834630000|2020-12-01 14:57:10|612.34|608.34|612.13|608.13|612.34|608.34|612.13|608.13|10
1606834640000|2020-12-01 14:57:20|612.03|608.03|611.78|607.78|612.03|608.03|611.78|607.78|26
1606834650000|2020-12-01 14:57:30|611.76|607.76|611.22|607.22|611.77|607.77|611.18|607.18|30
1606834660000|2020-12-01 14:57:40|611.12|607.12|610.56|606.56|611.17|607.17|610.46|606.46|36
1606834670000|2020-12-01 14:57:50|610.57|606.57|610.55|606.55|610.93|606.93|610.48|606.48|31
1606834680000|2020-12-01 14:58:00|610.51|606.51|611.07|607.07|611.07|607.07|610.46|606.46|29
1606834690000|2020-12-01 14:58:10|611.11|607.11|610.84|606.84|611.15|607.15|610.75|606.75|32
1606834700000|2020-12-01 14:58:20|610.87|606.87|610.92|606.92|611.02|607.02|610.87|606.87|19
1606834710000|2020-12-01 14:58:30|610.9|606.9|611.06|607.06|611.19|607.19|610.86|606.86|25
1606834720000|2020-12-01 14:58:40|611.05|607.05|611.16|607.16|611.29|607.29|611.05|607.05|28
1606834730000|2020-12-01 14:58:50|611.17|607.17|611.74|607.74|611.78|607.78|611.12|607.12|29
1606834740000|2020-12-01 14:59:00|611.75|607.75|611.89|607.89|611.96|607.96|611.67|607.67|29
1606834750000|2020-12-01 14:59:10|611.84|607.84|612.2|608.2|612.2|608.2|611.58|607.58|36
1606834760000|2020-12-01 14:59:20|612.23|608.23|612.54|608.54|612.71|608.71|612.23|608.23|34
1606834770000|2020-12-01 14:59:30|612.56|608.56|612.92|608.92|613|609|612.53|608.53|30
1606834780000|2020-12-01 14:59:40|612.93|608.93|612.99|608.99|613.16|609.16|612.9|608.9|29
1606834790000|2020-12-01 14:59:50|612.98|608.98|613.04|609.04|613.12|609.12|612.97|608.97|23
1606834800000|2020-12-01 15:00:00|613.05|609.05|613.07|609.07|613.13|609.13|612.93|608.93|26
1606834810000|2020-12-01 15:00:10|613.08|609.08|613.17|609.17|613.18|609.18|613.01|609.01|30
1606834820000|2020-12-01 15:00:20|613.16|609.16|612.48|608.48|613.16|609.16|612.44|608.44|27
1606834830000|2020-12-01 15:00:30|612.5|608.5|612.16|608.16|612.5|608.5|612.13|608.13|34
1606834840000|2020-12-01 15:00:40|612.15|608.15|610.98|606.98|612.19|608.19|610.98|606.98|30
1606834850000|2020-12-01 15:00:50|610.99|606.99|610.84|606.84|611.6|607.6|610.83|606.83|36
1606834860000|2020-12-01 15:01:00|610.88|606.88|610.82|606.82|610.88|606.88|610.54|606.54|32
1606834870000|2020-12-01 15:01:10|610.84|606.84|610.77|606.77|611.07|607.07|610.71|606.71|31
1606834880000|2020-12-01 15:01:20|610.81|606.81|611.41|607.41|611.53|607.53|610.8|606.8|35
1606834890000|2020-12-01 15:01:30|611.46|607.46|611.63|607.63|611.92|607.92|611.46|607.46|33
1606834900000|2020-12-01 15:01:40|611.64|607.64|611.85|607.85|611.97|607.97|611.61|607.61|22
1606834910000|2020-12-01 15:01:50|611.82|607.82|612.04|608.04|612.18|608.18|611.82|607.82|30
1606834920000|2020-12-01 15:02:00|612.02|608.02|612.42|608.42|612.42|608.42|611.96|607.96|24
1606834930000|2020-12-01 15:02:10|612.39|608.39|612.95|608.95|612.95|608.95|612.39|608.39|27
1606834940000|2020-12-01 15:02:20|612.92|608.92|613.09|609.09|613.1|609.1|612.53|608.53|32
1606834950000|2020-12-01 15:02:30|613.1|609.1|613.2|609.2|613.3|609.3|613.02|609.02|34
1606834960000|2020-12-01 15:02:40|613.21|609.21|613.22|609.22|613.33|609.33|613.16|609.16|30
1606834970000|2020-12-01 15:02:50|613.24|609.24|613.28|609.28|613.31|609.31|613.12|609.12|30
1606834980000|2020-12-01 15:03:00|613.27|609.27|613.58|609.58|613.69|609.69|613.23|609.23|33
1606834990000|2020-12-01 15:03:10|613.59|609.59|613.85|609.85|613.85|609.85|613.59|609.59|29
1606835000000|2020-12-01 15:03:20|613.86|609.86|613.87|609.87|613.95|609.95|613.84|609.84|30
1606835010000|2020-12-01 15:03:30|614.11|610.11|614.55|610.55|614.58|610.58|614.06|610.06|29
1606835020000|2020-12-01 15:03:40|614.59|610.59|614.7|610.7|614.74|610.74|614.55|610.55|18
1606835030000|2020-12-01 15:03:50|614.73|610.73|614.33|610.33|614.73|610.73|614.31|610.31|24
1606835040000|2020-12-01 15:04:00|614.35|610.35|614.77|610.77|614.84|610.84|614.35|610.35|34
1606835050000|2020-12-01 15:04:10|614.78|610.78|615.43|611.43|615.52|611.52|614.77|610.77|32
1606835060000|2020-12-01 15:04:20|615.84|611.84|616.35|612.35|616.38|612.38|615.84|611.84|33
1606835070000|2020-12-01 15:04:30|616.34|612.34|616.29|612.29|616.52|612.52|616.17|612.17|35
1606835080000|2020-12-01 15:04:40|616.27|612.27|616.35|612.35|616.39|612.39|616.12|612.12|30
1606835090000|2020-12-01 15:04:50|616.37|612.37|616.38|612.38|616.52|612.52|616.35|612.35|26
1606835100000|2020-12-01 15:05:00|616.37|612.37|615.25|611.25|616.38|612.38|615.21|611.21|31
1606835110000|2020-12-01 15:05:10|615.23|611.23|615.59|611.59|615.59|611.59|614.69|610.69|29
1606835120000|2020-12-01 15:05:20|615.71|611.71|615.96|611.96|616.02|612.02|615.64|611.64|33
1606835130000|2020-12-01 15:05:30|615.97|611.97|616.03|612.03|616.28|612.28|615.81|611.81|29
1606835140000|2020-12-01 15:05:40|616.12|612.12|616.04|612.04|616.78|612.78|616.03|612.03|32
1606835150000|2020-12-01 15:05:50|616.43|612.43|616.64|612.64|616.71|612.71|616.17|612.17|35
1606835160000|2020-12-01 15:06:00|616.6|612.6|616.72|612.72|616.79|612.79|616.6|612.6|32
1606835170000|2020-12-01 15:06:10|617.04|613.04|618.22|614.22|618.42|614.42|616.94|612.94|32
1606835180000|2020-12-01 15:06:20|618.21|614.21|618.06|614.06|618.21|614.21|617.81|613.81|30
1606835190000|2020-12-01 15:06:30|618.22|614.22|618.2|614.2|618.42|614.42|618.12|614.12|35
1606835200000|2020-12-01 15:06:40|618.23|614.23|617.7|613.7|618.38|614.38|617.6|613.6|35
1606835210000|2020-12-01 15:06:50|617.71|613.71|617.03|613.03|617.74|613.74|617.03|613.03|31
1606835220000|2020-12-01 15:07:00|617.04|613.04|617.32|613.32|617.39|613.39|616.86|612.86|33
1606835230000|2020-12-01 15:07:10|617.36|613.36|617.67|613.67|617.7|613.7|617.06|613.06|35
1606835240000|2020-12-01 15:07:20|617.64|613.64|617.62|613.62|617.75|613.75|617.62|613.62|21
1606835250000|2020-12-01 15:07:30|617.6|613.6|617.64|613.64|617.91|613.91|617.3|613.3|31
1606835260000|2020-12-01 15:07:40|617.77|613.77|617.99|613.99|618.01|614.01|617.77|613.77|29
1606835270000|2020-12-01 15:07:50|618|614|618.41|614.41|618.57|614.57|617.92|613.92|35
1606835280000|2020-12-01 15:08:00|618.42|614.42|618.84|614.84|618.85|614.85|618.38|614.38|30
1606835290000|2020-12-01 15:08:10|618.86|614.86|618.89|614.89|618.97|614.97|618.73|614.73|37
1606835300000|2020-12-01 15:08:20|618.91|614.91|619.69|615.69|619.69|615.69|618.87|614.87|33
1606835310000|2020-12-01 15:08:30|619.86|615.86|619.77|615.77|619.86|615.86|619.67|615.67|29
1606835320000|2020-12-01 15:08:40|619.74|615.74|619.91|615.91|619.96|615.96|619.73|615.73|27
1606835330000|2020-12-01 15:08:50|619.92|615.92|619.09|615.09|620|616|619.05|615.05|34
1606835340000|2020-12-01 15:09:00|618.91|614.91|619.05|615.05|619.1|615.1|618.91|614.91|32
1606835350000|2020-12-01 15:09:10|619.06|615.06|619.82|615.82|619.94|615.94|619.05|615.05|31
1606835360000|2020-12-01 15:09:20|619.79|615.79|619.66|615.66|619.82|615.82|619.58|615.58|24
1606835370000|2020-12-01 15:09:30|619.59|615.59|619.96|615.96|620.02|616.02|619.59|615.59|24
1606835380000|2020-12-01 15:09:40|619.95|615.95|620.65|616.65|620.65|616.65|619.94|615.94|35
1606835390000|2020-12-01 15:09:50|620.74|616.74|621.03|617.03|621.03|617.03|620.74|616.74|30
1606835400000|2020-12-01 15:10:00|620.99|616.99|620.48|616.48|621.19|617.19|620.48|616.48|35
1606835410000|2020-12-01 15:10:10|620.42|616.42|620.39|616.39|620.6|616.6|620.12|616.12|37
1606835420000|2020-12-01 15:10:20|620.31|616.31|619.83|615.83|620.31|616.31|619.72|615.72|30
1606835430000|2020-12-01 15:10:30|619.85|615.85|620.35|616.35|620.59|616.59|619.85|615.85|33
1606835440000|2020-12-01 15:10:40|620.36|616.36|619.8|615.8|620.36|616.36|619.8|615.8|27
1606835450000|2020-12-01 15:10:50|619.83|615.83|619.78|615.78|619.9|615.9|619.53|615.53|32
1606835460000|2020-12-01 15:11:00|619.77|615.77|620.17|616.17|620.43|616.43|619.77|615.77|32
1606835470000|2020-12-01 15:11:10|620.19|616.19|619.91|615.91|620.61|616.61|619.89|615.89|34
1606835480000|2020-12-01 15:11:20|619.9|615.9|619.67|615.67|620.16|616.16|619.62|615.62|29
1606835490000|2020-12-01 15:11:30|619.61|615.61|619.91|615.91|620.07|616.07|619.61|615.61|35
1606835500000|2020-12-01 15:11:40|619.93|615.93|619.71|615.71|619.93|615.93|619.69|615.69|28
1606835510000|2020-12-01 15:11:50|619.7|615.7|619.56|615.56|619.73|615.73|619.47|615.47|27
1606835520000|2020-12-01 15:12:00|619.57|615.57|619.17|615.17|619.57|615.57|618.78|614.78|38
1606835530000|2020-12-01 15:12:10|619.21|615.21|618.57|614.57|619.67|615.67|618.57|614.57|33
1606835540000|2020-12-01 15:12:20|618.38|614.38|617.62|613.62|618.93|614.93|617.62|613.62|33
1606835550000|2020-12-01 15:12:30|617.56|613.56|616.95|612.95|617.78|613.78|616.95|612.95|31
1606835560000|2020-12-01 15:12:40|616.79|612.79|616.63|612.63|616.93|612.93|616.4|612.4|37
1606835570000|2020-12-01 15:12:50|616.64|612.64|616.68|612.68|616.78|612.78|616.47|612.47|33
1606835580000|2020-12-01 15:13:00|616.67|612.67|617.32|613.32|617.34|613.34|616.67|612.67|35
1606835590000|2020-12-01 15:13:10|617.31|613.31|617.36|613.36|617.62|613.62|617.31|613.31|27
1606835600000|2020-12-01 15:13:20|617.3|613.3|617.49|613.49|617.58|613.58|617.15|613.15|32
1606835610000|2020-12-01 15:13:30|617.5|613.5|617.33|613.33|617.54|613.54|617.33|613.33|31
1606835620000|2020-12-01 15:13:40|617.42|613.42|617.67|613.67|617.87|613.87|617.34|613.34|28
1606835630000|2020-12-01 15:13:50|617.6|613.6|617.45|613.45|617.74|613.74|617.45|613.45|32
1606835640000|2020-12-01 15:14:00|617.46|613.46|617.57|613.57|617.58|613.58|617.43|613.43|25
1606835650000|2020-12-01 15:14:10|617.59|613.59|617.07|613.07|617.59|613.59|616.7|612.7|34
1606835660000|2020-12-01 15:14:20|617.17|613.17|617.03|613.03|617.21|613.21|616.98|612.98|35
1606835670000|2020-12-01 15:14:30|616.93|612.93|616.28|612.28|616.94|612.94|616.28|612.28|29
1606835680000|2020-12-01 15:14:40|616.31|612.31|616.61|612.61|616.78|612.78|616.08|612.08|33
1606835690000|2020-12-01 15:14:50|616.56|612.56|616.99|612.99|617|613|616.49|612.49|35
1606835700000|2020-12-01 15:15:00|616.94|612.94|616.68|612.68|616.94|612.94|616.68|612.68|30
1606835710000|2020-12-01 15:15:10|616.72|612.72|616.54|612.54|616.83|612.83|616.47|612.47|33
1606835720000|2020-12-01 15:15:20|616.48|612.48|616.18|612.18|616.5|612.5|616.18|612.18|23
1606835730000|2020-12-01 15:15:30|616.16|612.16|615.88|611.88|616.16|612.16|615.81|611.81|27
1606835740000|2020-12-01 15:15:40|615.87|611.87|616.13|612.13|616.17|612.17|615.67|611.67|34
1606835750000|2020-12-01 15:15:50|616.06|612.06|615.95|611.95|616.06|612.06|615.91|611.91|29
1606835760000|2020-12-01 15:16:00|615.94|611.94|615.6|611.6|615.94|611.94|615.6|611.6|27
1606835770000|2020-12-01 15:16:10|615.58|611.58|615.16|611.16|615.64|611.64|615.16|611.16|33
1606835780000|2020-12-01 15:16:20|615.17|611.17|615.12|611.12|615.46|611.46|614.95|610.95|34
1606835790000|2020-12-01 15:16:30|615.14|611.14|615.2|611.2|615.32|611.32|615.13|611.13|32
1606835800000|2020-12-01 15:16:40|615.16|611.16|614.97|610.97|615.21|611.21|614.96|610.96|31
1606835810000|2020-12-01 15:16:50|614.95|610.95|614.68|610.68|614.96|610.96|614.68|610.68|26
1606835820000|2020-12-01 15:17:00|614.52|610.52|614.33|610.33|614.58|610.58|614.24|610.24|33
1606835830000|2020-12-01 15:17:10|614.39|610.39|614.16|610.16|614.39|610.39|614.03|610.03|31
1606835840000|2020-12-01 15:17:20|614.26|610.26|614.23|610.23|614.39|610.39|614.1|610.1|28
1606835850000|2020-12-01 15:17:30|614.21|610.21|614.43|610.43|614.61|610.61|613.45|609.45|35
1606835860000|2020-12-01 15:17:40|614.31|610.31|613.68|609.68|614.33|610.33|613.68|609.68|30
1606835870000|2020-12-01 15:17:50|613.64|609.64|614.41|610.41|614.41|610.41|613.28|609.28|35
1606835880000|2020-12-01 15:18:00|614.38|610.38|614|610|614.38|610.38|613.89|609.89|36
1606835890000|2020-12-01 15:18:10|614.01|610.01|613.44|609.44|614.01|610.01|613.44|609.44|26
1606835900000|2020-12-01 15:18:20|613.45|609.45|613.36|609.36|613.47|609.47|613.35|609.35|22
1606835910000|2020-12-01 15:18:30|613.35|609.35|613.82|609.82|613.82|609.82|613.34|609.34|28
1606835920000|2020-12-01 15:18:40|613.81|609.81|613.27|609.27|613.81|609.81|613.27|609.27|23
1606835930000|2020-12-01 15:18:50|613.28|609.28|613.66|609.66|613.66|609.66|613.24|609.24|28
1606835940000|2020-12-01 15:19:00|613.73|609.73|614.05|610.05|614.05|610.05|613.73|609.73|29
1606835950000|2020-12-01 15:19:10|614.02|610.02|614.98|610.98|615.12|611.12|614.02|610.02|26
1606835960000|2020-12-01 15:19:20|614.82|610.82|615.8|611.8|615.8|611.8|614.82|610.82|34
1606835970000|2020-12-01 15:19:30|615.81|611.81|615.74|611.74|615.82|611.82|615.36|611.36|26
1606835980000|2020-12-01 15:19:40|615.72|611.72|616.74|612.74|616.74|612.74|615.71|611.71|30
1606835990000|2020-12-01 15:19:50|616.7|612.7|616.18|612.18|616.74|612.74|616.14|612.14|31
1606836000000|2020-12-01 15:20:00|616.2|612.2|616.72|612.72|616.72|612.72|616.2|612.2|27
1606836010000|2020-12-01 15:20:10|616.71|612.71|617.1|613.1|617.14|613.14|616.71|612.71|32
1606836020000|2020-12-01 15:20:20|617|613|617.65|613.65|617.65|613.65|616.8|612.8|29
1606836030000|2020-12-01 15:20:30|617.67|613.67|617.63|613.63|617.73|613.73|617.51|613.51|31
1606836040000|2020-12-01 15:20:40|617.6|613.6|617.83|613.83|617.94|613.94|617.54|613.54|32
1606836050000|2020-12-01 15:20:50|617.81|613.81|618.28|614.28|618.52|614.52|617.81|613.81|33
1606836060000|2020-12-01 15:21:00|618.27|614.27|618.41|614.41|618.41|614.41|618.25|614.25|35
1606836070000|2020-12-01 15:21:10|618.45|614.45|618.25|614.25|618.71|614.71|618.22|614.22|34
1606836080000|2020-12-01 15:21:20|618.24|614.24|617.36|613.36|618.24|614.24|617.36|613.36|37
1606836090000|2020-12-01 15:21:30|617.43|613.43|617.49|613.49|617.91|613.91|617.18|613.18|37
1606836100000|2020-12-01 15:21:40|617.48|613.48|617.63|613.63|617.82|613.82|617.4|613.4|34
1606836110000|2020-12-01 15:21:50|617.62|613.62|617.61|613.61|617.64|613.64|617.22|613.22|30
1606836120000|2020-12-01 15:22:00|617.59|613.59|617.53|613.53|617.68|613.68|617.4|613.4|32
1606836130000|2020-12-01 15:22:10|617.51|613.51|617.52|613.52|617.73|613.73|617.51|613.51|31
1606836140000|2020-12-01 15:22:20|617.49|613.49|617.61|613.61|617.66|613.66|617.28|613.28|32
1606836150000|2020-12-01 15:22:30|617.55|613.55|617.7|613.7|617.73|613.73|617.41|613.41|31
1606836160000|2020-12-01 15:22:40|617.69|613.69|617.17|613.17|617.69|613.69|617.09|613.09|29
1606836170000|2020-12-01 15:22:50|617.24|613.24|616.75|612.75|617.26|613.26|616.75|612.75|27
1606836180000|2020-12-01 15:23:00|616.74|612.74|617.13|613.13|617.17|613.17|616.74|612.74|28
1606836190000|2020-12-01 15:23:10|617.12|613.12|617.33|613.33|617.38|613.38|617.06|613.06|32
1606836200000|2020-12-01 15:23:20|617.32|613.32|617.36|613.36|617.41|613.41|617.32|613.32|24
1606836210000|2020-12-01 15:23:30|617.35|613.35|616.73|612.73|617.35|613.35|616.73|612.73|32
1606836220000|2020-12-01 15:23:40|616.68|612.68|615.63|611.63|616.73|612.73|615.48|611.48|37
1606836230000|2020-12-01 15:23:50|615.65|611.65|615.34|611.34|615.98|611.98|615.34|611.34|30
1606836240000|2020-12-01 15:24:00|615.31|611.31|615.33|611.33|615.33|611.33|614.67|610.67|33
1606836250000|2020-12-01 15:24:10|615.3|611.3|615.56|611.56|615.76|611.76|615.3|611.3|32
1606836260000|2020-12-01 15:24:20|615.58|611.58|615.47|611.47|615.68|611.68|615.3|611.3|26
1606836270000|2020-12-01 15:24:30|615.46|611.46|615.33|611.33|615.61|611.61|615.33|611.33|26
1606836280000|2020-12-01 15:24:40|615.32|611.32|615.07|611.07|615.32|611.32|614.99|610.99|27
1606836290000|2020-12-01 15:24:50|615.08|611.08|614.46|610.46|615.1|611.1|614.46|610.46|35
1606836300000|2020-12-01 15:25:00|614.44|610.44|614.79|610.79|614.86|610.86|614.41|610.41|31
1606836310000|2020-12-01 15:25:10|614.8|610.8|615.26|611.26|615.26|611.26|614.78|610.78|26
1606836320000|2020-12-01 15:25:20|615.25|611.25|615.52|611.52|615.52|611.52|615.21|611.21|27
1606836330000|2020-12-01 15:25:30|615.56|611.56|615.95|611.95|615.96|611.96|615.39|611.39|27
1606836340000|2020-12-01 15:25:40|615.92|611.92|616.01|612.01|616.04|612.04|615.85|611.85|28
1606836350000|2020-12-01 15:25:50|616.02|612.02|615.95|611.95|616.23|612.23|615.94|611.94|32
1606836360000|2020-12-01 15:26:00|615.93|611.93|615.63|611.63|615.93|611.93|615.59|611.59|28
1606836370000|2020-12-01 15:26:10|615.65|611.65|615.59|611.59|615.67|611.67|615.39|611.39|30
1606836380000|2020-12-01 15:26:20|615.6|611.6|615.46|611.46|615.69|611.69|615.45|611.45|31
1606836390000|2020-12-01 15:26:30|615.45|611.45|615.4|611.4|615.51|611.51|615.35|611.35|24
1606836400000|2020-12-01 15:26:40|615.39|611.39|615.63|611.63|615.64|611.64|615.39|611.39|20
1606836410000|2020-12-01 15:26:50|615.62|611.62|615.19|611.19|615.62|611.62|615.19|611.19|25
1606836420000|2020-12-01 15:27:00|615.2|611.2|614.61|610.61|615.21|611.21|614.59|610.59|28
1606836430000|2020-12-01 15:27:10|614.6|610.6|615.14|611.14|615.28|611.28|614.6|610.6|31
1606836440000|2020-12-01 15:27:20|615.15|611.15|615.24|611.24|615.31|611.31|615.15|611.15|24
1606836450000|2020-12-01 15:27:30|615.26|611.26|615.52|611.52|615.61|611.61|615.26|611.26|29
1606836460000|2020-12-01 15:27:40|615.51|611.51|615.6|611.6|615.63|611.63|615.47|611.47|25
1606836470000|2020-12-01 15:27:50|615.59|611.59|615.49|611.49|615.6|611.6|615.49|611.49|18
1606836480000|2020-12-01 15:28:00|615.48|611.48|615.63|611.63|615.64|611.64|615.45|611.45|22
1606836490000|2020-12-01 15:28:10|615.62|611.62|615.79|611.79|615.8|611.8|615.59|611.59|20
1606836500000|2020-12-01 15:28:20|615.84|611.84|615.84|611.84|615.89|611.89|615.75|611.75|23
1606836510000|2020-12-01 15:28:30|615.87|611.87|616.44|612.44|616.46|612.46|615.86|611.86|27
1606836520000|2020-12-01 15:28:40|616.43|612.43|616.84|612.84|616.84|612.84|616.35|612.35|29
1606836530000|2020-12-01 15:28:50|616.74|612.74|616.69|612.69|616.82|612.82|616.67|612.67|27
1606836540000|2020-12-01 15:29:00|616.71|612.71|616.97|612.97|617.02|613.02|616.71|612.71|26
1606836550000|2020-12-01 15:29:10|617|613|617|613|617|613|616.92|612.92|20
1606836560000|2020-12-01 15:29:20|616.98|612.98|616.9|612.9|616.99|612.99|616.67|612.67|30
1606836570000|2020-12-01 15:29:30|616.88|612.88|616.97|612.97|616.97|612.97|616.87|612.87|11
1606836580000|2020-12-01 15:29:40|617.01|613.01|616.85|612.85|617.11|613.11|616.85|612.85|15
1606836590000|2020-12-01 15:29:50|616.93|612.93|617.04|613.04|617.05|613.05|616.89|612.89|23
1606836600000|2020-12-01 15:30:00|617.07|613.07|616.98|612.98|617.09|613.09|616.91|612.91|33
1606836610000|2020-12-01 15:30:10|616.99|612.99|616.77|612.77|616.99|612.99|616.77|612.77|22
1606836620000|2020-12-01 15:30:20|616.74|612.74|616.3|612.3|616.78|612.78|616.3|612.3|29
1606836630000|2020-12-01 15:30:30|616.14|612.14|615.98|611.98|616.14|612.14|615.85|611.85|25
1606836640000|2020-12-01 15:30:40|616|612|616.19|612.19|616.26|612.26|615.87|611.87|25
1606836650000|2020-12-01 15:30:50|616.16|612.16|616.02|612.02|616.18|612.18|615.99|611.99|26
1606836660000|2020-12-01 15:31:00|616.03|612.03|616.05|612.05|616.14|612.14|615.99|611.99|24
1606836670000|2020-12-01 15:31:10|616|612|615.82|611.82|616|612|615.82|611.82|19
1606836680000|2020-12-01 15:31:20|615.72|611.72|615.17|611.17|615.72|611.72|615.15|611.15|28
1606836690000|2020-12-01 15:31:30|615.12|611.12|614.63|610.63|615.13|611.13|614.63|610.63|22
1606836700000|2020-12-01 15:31:40|614.68|610.68|614.06|610.06|614.68|610.68|614.04|610.04|31
1606836710000|2020-12-01 15:31:50|614.09|610.09|614.42|610.42|614.42|610.42|613.79|609.79|30
1606836720000|2020-12-01 15:32:00|614.43|610.43|614.22|610.22|614.53|610.53|614.2|610.2|29
1606836730000|2020-12-01 15:32:10|614.23|610.23|613.91|609.91|614.32|610.32|613.77|609.77|33
1606836740000|2020-12-01 15:32:20|613.92|609.92|613.52|609.52|613.92|609.92|613.5|609.5|28
1606836750000|2020-12-01 15:32:30|613.48|609.48|613.47|609.47|613.64|609.64|613.04|609.04|36
1606836760000|2020-12-01 15:32:40|613.35|609.35|613.63|609.63|613.75|609.75|613.35|609.35|28
1606836770000|2020-12-01 15:32:50|613.62|609.62|612.74|608.74|613.62|609.62|612.73|608.73|29
1606836780000|2020-12-01 15:33:00|612.7|608.7|609.93|605.93|612.7|608.7|609.81|605.81|38
1606836790000|2020-12-01 15:33:10|609.91|605.91|610.22|606.22|610.71|606.71|609.91|605.91|34
1606836800000|2020-12-01 15:33:20|610.2|606.2|610.45|606.45|610.65|606.65|610.09|606.09|33
1606836810000|2020-12-01 15:33:30|610.44|606.44|610.94|606.94|611.02|607.02|610.44|606.44|32
1606836820000|2020-12-01 15:33:40|610.95|606.95|611.52|607.52|611.57|607.57|610.91|606.91|30
1606836830000|2020-12-01 15:33:50|611.55|607.55|611.78|607.78|611.8|607.8|611.42|607.42|17
1606836840000|2020-12-01 15:34:00|611.8|607.8|611.93|607.93|611.95|607.95|611.72|607.72|19
1606836850000|2020-12-01 15:34:10|611.94|607.94|611.76|607.76|611.98|607.98|611.66|607.66|25
1606836860000|2020-12-01 15:34:20|611.78|607.78|611.61|607.61|611.82|607.82|611.55|607.55|26
1606836870000|2020-12-01 15:34:30|611.6|607.6|610.99|606.99|611.61|607.61|610.91|606.91|33
1606836880000|2020-12-01 15:34:40|610.98|606.98|610.48|606.48|611.2|607.2|610.46|606.46|32
1606836890000|2020-12-01 15:34:50|610.51|606.51|610.28|606.28|610.61|606.61|610.28|606.28|32
1606836900000|2020-12-01 15:35:00|610.26|606.26|610.05|606.05|610.29|606.29|610.05|606.05|27
1606836910000|2020-12-01 15:35:10|610|606|610.18|606.18|610.24|606.24|609.88|605.88|32
1606836920000|2020-12-01 15:35:20|610.17|606.17|609.96|605.96|610.17|606.17|609.9|605.9|33
1606836930000|2020-12-01 15:35:30|609.97|605.97|610.2|606.2|610.22|606.22|609.96|605.96|32
1606836940000|2020-12-01 15:35:40|610.12|606.12|610.18|606.18|610.25|606.25|609.96|605.96|29
1606836950000|2020-12-01 15:35:50|610.17|606.17|610.37|606.37|610.37|606.37|610.17|606.17|19
1606836960000|2020-12-01 15:36:00|610.36|606.36|611.06|607.06|611.24|607.24|610.36|606.36|35
1606836970000|2020-12-01 15:36:10|611.07|607.07|611.19|607.19|611.44|607.44|610.8|606.8|33
1606836980000|2020-12-01 15:36:20|611.2|607.2|610.79|606.79|611.29|607.29|610.79|606.79|34
1606836990000|2020-12-01 15:36:30|610.72|606.72|610.63|606.63|611.11|607.11|610.63|606.63|31
1606837000000|2020-12-01 15:36:40|610.58|606.58|610.82|606.82|610.82|606.82|610.45|606.45|34
1606837010000|2020-12-01 15:36:50|610.81|606.81|611.16|607.16|611.19|607.19|610.81|606.81|22
1606837020000|2020-12-01 15:37:00|611.12|607.12|611.16|607.16|611.23|607.23|610.86|606.86|26
1606837030000|2020-12-01 15:37:10|611.22|607.22|611.02|607.02|611.33|607.33|611.01|607.01|26
1606837040000|2020-12-01 15:37:20|610.96|606.96|611.02|607.02|611.27|607.27|610.96|606.96|25
1606837050000|2020-12-01 15:37:30|611.01|607.01|610.95|606.95|611.02|607.02|610.93|606.93|27
1606837060000|2020-12-01 15:37:40|610.93|606.93|610.69|606.69|610.94|606.94|610.62|606.62|27
1606837070000|2020-12-01 15:37:50|610.7|606.7|610.51|606.51|610.71|606.71|610.48|606.48|23
1606837080000|2020-12-01 15:38:00|610.47|606.47|610.53|606.53|610.53|606.53|610.4|606.4|17
1606837090000|2020-12-01 15:38:10|610.55|606.55|611.06|607.06|611.1|607.1|610.55|606.55|29
1606837100000|2020-12-01 15:38:20|611.08|607.08|611.2|607.2|611.2|607.2|611.01|607.01|24
1606837110000|2020-12-01 15:38:30|611.42|607.42|611.48|607.48|611.62|607.62|611.39|607.39|22
1606837120000|2020-12-01 15:38:40|611.49|607.49|610.73|606.73|611.49|607.49|610.7|606.7|31
1606837130000|2020-12-01 15:38:50|610.79|606.79|611.06|607.06|611.23|607.23|610.79|606.79|29
1606837140000|2020-12-01 15:39:00|611.01|607.01|611.01|607.01|611.03|607.03|610.78|606.78|29
1606837150000|2020-12-01 15:39:10|611.09|607.09|610.85|606.85|611.12|607.12|610.84|606.84|26
1606837160000|2020-12-01 15:39:20|610.86|606.86|610.68|606.68|610.93|606.93|610.66|606.66|24
1606837170000|2020-12-01 15:39:30|610.67|606.67|610.36|606.36|610.67|606.67|610.35|606.35|23
1606837180000|2020-12-01 15:39:40|610.35|606.35|610.08|606.08|610.5|606.5|610.08|606.08|28
1606837190000|2020-12-01 15:39:50|610.06|606.06|609.36|605.36|610.18|606.18|609.33|605.33|33
1606837200000|2020-12-01 15:40:00|609.37|605.37|609.48|605.48|609.58|605.58|609.37|605.37|32
1606837210000|2020-12-01 15:40:10|609.41|605.41|609.23|605.23|609.44|605.44|609.21|605.21|32
1606837220000|2020-12-01 15:40:20|609.18|605.18|609.26|605.26|609.29|605.29|609.17|605.17|19
1606837230000|2020-12-01 15:40:30|609.25|605.25|609.18|605.18|609.27|605.27|609.09|605.09|22
1606837240000|2020-12-01 15:40:40|609.17|605.17|609.5|605.5|609.54|605.54|609.17|605.17|24
1606837250000|2020-12-01 15:40:50|609.52|605.52|609.51|605.51|609.52|605.52|609.42|605.42|20
1606837260000|2020-12-01 15:41:00|609.49|605.49|609.6|605.6|609.61|605.61|609.49|605.49|21
1606837270000|2020-12-01 15:41:10|609.59|605.59|609.74|605.74|609.89|605.89|609.45|605.45|32
1606837280000|2020-12-01 15:41:20|609.78|605.78|610.26|606.26|610.33|606.33|609.76|605.76|32
1606837290000|2020-12-01 15:41:30|610.28|606.28|610.41|606.41|610.54|606.54|610.02|606.02|24
1606837300000|2020-12-01 15:41:40|610.31|606.31|610.62|606.62|610.89|606.89|610.19|606.19|30
1606837310000|2020-12-01 15:41:50|610.6|606.6|611.59|607.59|611.6|607.6|610.6|606.6|31
1606837320000|2020-12-01 15:42:00|611.64|607.64|611.19|607.19|611.64|607.64|611.1|607.1|28
1606837330000|2020-12-01 15:42:10|611.16|607.16|611.08|607.08|611.23|607.23|611.08|607.08|23
1606837340000|2020-12-01 15:42:20|611.05|607.05|611.28|607.28|611.29|607.29|610.87|606.87|24
1606837350000|2020-12-01 15:42:30|611.27|607.27|610.97|606.97|611.31|607.31|610.97|606.97|25
1606837360000|2020-12-01 15:42:40|610.96|606.96|611|607|611|607|610.81|606.81|27
1606837370000|2020-12-01 15:42:50|611.01|607.01|610.87|606.87|611.13|607.13|610.86|606.86|29
1606837380000|2020-12-01 15:43:00|610.89|606.89|610.7|606.7|610.89|606.89|610.7|606.7|20
1606837390000|2020-12-01 15:43:10|610.69|606.69|610.44|606.44|610.7|606.7|610.44|606.44|13
1606837400000|2020-12-01 15:43:20|610.43|606.43|610.33|606.33|610.43|606.43|610.28|606.28|20
1606837410000|2020-12-01 15:43:30|610.34|606.34|610.24|606.24|610.51|606.51|610.24|606.24|22
1606837420000|2020-12-01 15:43:40|610.23|606.23|610.22|606.22|610.28|606.28|610.17|606.17|25
1606837430000|2020-12-01 15:43:50|610.18|606.18|609.12|605.12|610.35|606.35|609.12|605.12|28
1606837440000|2020-12-01 15:44:00|609.14|605.14|608.94|604.94|609.14|605.14|608.83|604.83|30
1606837450000|2020-12-01 15:44:10|608.97|604.97|607.52|603.52|609|605|607.45|603.45|32
1606837460000|2020-12-01 15:44:20|607.57|603.57|607.56|603.56|608.11|604.11|607.3|603.3|33
1606837470000|2020-12-01 15:44:30|607.6|603.6|605.98|601.98|607.6|603.6|605.84|601.84|36
1606837480000|2020-12-01 15:44:40|605.87|601.87|605.78|601.78|606.22|602.22|605.78|601.78|36
1606837490000|2020-12-01 15:44:50|605.77|601.77|605.58|601.58|605.77|601.77|605.53|601.53|30
1606837500000|2020-12-01 15:45:00|605.57|601.57|606.15|602.15|606.23|602.23|605.57|601.57|32
1606837510000|2020-12-01 15:45:10|606.03|602.03|606.5|602.5|606.5|602.5|605.96|601.96|33
1606837520000|2020-12-01 15:45:20|606.86|602.86|607.07|603.07|607.23|603.23|606.44|602.44|38
1606837530000|2020-12-01 15:45:30|607.16|603.16|607.48|603.48|607.5|603.5|606.83|602.83|26
1606837540000|2020-12-01 15:45:40|607.56|603.56|606.74|602.74|607.67|603.67|606.74|602.74|31
1606837550000|2020-12-01 15:45:50|606.72|602.72|606.55|602.55|606.79|602.79|606.53|602.53|29
1606837560000|2020-12-01 15:46:00|606.25|602.25|605.51|601.51|606.27|602.27|605.51|601.51|30
1606837570000|2020-12-01 15:46:10|605.64|601.64|603.58|599.58|605.64|601.64|603.58|599.58|34
1606837580000|2020-12-01 15:46:20|603.9|599.9|602.71|598.71|603.9|599.9|602.17|598.17|39
1606837590000|2020-12-01 15:46:30|602.57|598.57|600.23|596.23|602.57|598.57|599.84|595.84|36
1606837600000|2020-12-01 15:46:40|600.34|596.34|601.55|597.55|601.75|597.75|600.23|596.23|40
1606837610000|2020-12-01 15:46:50|601.46|597.46|601.18|597.18|601.49|597.49|600.65|596.65|34
1606837620000|2020-12-01 15:47:00|601.54|597.54|601.85|597.85|602.39|598.39|601.54|597.54|35
1606837630000|2020-12-01 15:47:10|601.74|597.74|602.11|598.11|602.27|598.27|601.48|597.48|33
1606837640000|2020-12-01 15:47:20|602.19|598.19|602.66|598.66|602.74|598.74|602.08|598.08|31
1606837650000|2020-12-01 15:47:30|602.65|598.65|603.34|599.34|603.35|599.35|602.65|598.65|34
1606837660000|2020-12-01 15:47:40|603.2|599.2|603.75|599.75|603.82|599.82|603.14|599.14|34
1606837670000|2020-12-01 15:47:50|603.7|599.7|604.75|600.75|604.75|600.75|603.7|599.7|34
1606837680000|2020-12-01 15:48:00|604.72|600.72|604.54|600.54|604.85|600.85|604.4|600.4|35
1606837690000|2020-12-01 15:48:10|604.44|600.44|604.45|600.45|604.56|600.56|604.36|600.36|34
1606837700000|2020-12-01 15:48:20|604.49|600.49|605.24|601.24|605.4|601.4|604.4|600.4|29
1606837710000|2020-12-01 15:48:30|605.16|601.16|605.78|601.78|605.78|601.78|605.16|601.16|32
1606837720000|2020-12-01 15:48:40|605.8|601.8|606.15|602.15|606.23|602.23|605.77|601.77|34
1606837730000|2020-12-01 15:48:50|606.26|602.26|606.34|602.34|606.38|602.38|606.01|602.01|27
1606837740000|2020-12-01 15:49:00|606.22|602.22|606.63|602.63|606.88|602.88|605.99|601.99|29
1606837750000|2020-12-01 15:49:10|606.32|602.32|608.45|604.45|608.47|604.47|606.05|602.05|31
1606837760000|2020-12-01 15:49:20|608.46|604.46|608.53|604.53|608.61|604.61|608.37|604.37|29
1606837770000|2020-12-01 15:49:30|608.52|604.52|608.98|604.98|608.98|604.98|608.38|604.38|31
1606837780000|2020-12-01 15:49:40|609.09|605.09|609.11|605.11|609.13|605.13|608.88|604.88|31
1606837790000|2020-12-01 15:49:50|609.12|605.12|608.96|604.96|609.14|605.14|608.92|604.92|24
1606837800000|2020-12-01 15:50:00|608.9|604.9|608.99|604.99|608.99|604.99|608.88|604.88|24
1606837810000|2020-12-01 15:50:10|609.02|605.02|609.15|605.15|609.17|605.17|608.93|604.93|31
1606837820000|2020-12-01 15:50:20|609.16|605.16|609.03|605.03|609.33|605.33|609.03|605.03|18
1606837830000|2020-12-01 15:50:30|609.09|605.09|608.76|604.76|609.1|605.1|608.76|604.76|25
1606837840000|2020-12-01 15:50:40|608.77|604.77|608.07|604.07|608.79|604.79|607.76|603.76|33
1606837850000|2020-12-01 15:50:50|608.11|604.11|608.14|604.14|608.24|604.24|608.11|604.11|24
1606837860000|2020-12-01 15:51:00|608.11|604.11|608.09|604.09|608.16|604.16|608.01|604.01|26
1606837870000|2020-12-01 15:51:10|608.12|604.12|608.03|604.03|608.12|604.12|607.98|603.98|17
1606837880000|2020-12-01 15:51:20|608.02|604.02|607.68|603.68|608.03|604.03|607.65|603.65|32
1606837890000|2020-12-01 15:51:30|607.69|603.69|607.34|603.34|607.77|603.77|607.19|603.19|33
1606837900000|2020-12-01 15:51:40|607.43|603.43|606.39|602.39|607.43|603.43|606.39|602.39|26
1606837910000|2020-12-01 15:51:50|606.8|602.8|604.63|600.63|606.8|602.8|604.62|600.62|34
1606837920000|2020-12-01 15:52:00|604.67|600.67|605.13|601.13|605.13|601.13|604.48|600.48|34
1606837930000|2020-12-01 15:52:10|605.11|601.11|604.95|600.95|605.11|601.11|604.44|600.44|37
1606837940000|2020-12-01 15:52:20|605.01|601.01|604.73|600.73|605.18|601.18|604.69|600.69|33
1606837950000|2020-12-01 15:52:30|604.75|600.75|605.09|601.09|605.16|601.16|604.74|600.74|31
1606837960000|2020-12-01 15:52:40|605.1|601.1|604.01|601.51|605.1|601.94|604.01|600.93|30
1606837970000|2020-12-01 15:52:50|604|601.5|603.85|601.35|604.23|601.73|603.85|601.35|32
1606837980000|2020-12-01 15:53:00|603.84|601.34|604.08|601.58|604.31|601.81|603.83|601.33|32
1606837990000|2020-12-01 15:53:10|604.09|601.59|604.13|601.63|604.24|601.74|604.09|601.59|30
1606838000000|2020-12-01 15:53:20|604.18|601.68|604.17|601.67|604.3|601.8|604.07|601.57|28
1606838010000|2020-12-01 15:53:30|604.13|601.63|604.56|602.06|604.58|602.08|604.13|601.63|22
1606838020000|2020-12-01 15:53:40|604.51|602.01|605.1|602.6|605.15|602.65|604.5|602|33
1606838030000|2020-12-01 15:53:50|605.11|602.61|605.56|603.06|605.57|603.07|604.87|602.37|31
1606838040000|2020-12-01 15:54:00|605.55|603.05|606|603.5|606|603.5|605.55|603.05|27
1606838050000|2020-12-01 15:54:10|606.01|603.51|606.52|604.02|606.53|604.03|606.01|603.51|29
1606838060000|2020-12-01 15:54:20|606.5|604|606.96|604.46|607.02|604.52|606.5|604|38
1606838070000|2020-12-01 15:54:30|606.97|604.47|607.33|604.83|607.33|604.83|606.96|604.46|27
1606838080000|2020-12-01 15:54:40|607.34|604.84|607.55|605.05|607.62|605.12|607.34|604.84|31
1606838090000|2020-12-01 15:54:50|607.54|605.04|607.64|605.14|607.64|605.14|607.44|604.94|22
1606838100000|2020-12-01 15:55:00|607.63|605.13|607.03|604.53|607.65|605.15|607|604.5|28
1606838110000|2020-12-01 15:55:10|607|604.5|605.88|603.38|607.02|604.52|605.88|603.38|34
1606838120000|2020-12-01 15:55:20|605.81|603.31|605.82|603.32|605.89|603.39|605.56|603.06|29
1606838130000|2020-12-01 15:55:30|605.86|603.36|606.18|603.68|606.23|603.73|605.86|603.36|22
1606838140000|2020-12-01 15:55:40|606.16|603.66|606.05|603.55|606.16|603.66|606.04|603.54|18
1606838150000|2020-12-01 15:55:50|606.07|603.57|606.26|603.76|606.26|603.76|606.07|603.57|24
1606838160000|2020-12-01 15:56:00|606.34|603.84|606.51|604.01|606.54|604.04|606.34|603.84|25
1606838170000|2020-12-01 15:56:10|606.5|604|606.06|603.56|606.5|604|606.05|603.55|19
1606838180000|2020-12-01 15:56:20|606.07|603.57|606.35|603.85|606.37|603.87|606.06|603.56|21
1606838190000|2020-12-01 15:56:30|606.38|603.88|606.34|603.84|606.46|603.96|606.33|603.83|20
1606838200000|2020-12-01 15:56:40|606.37|603.87|606.3|603.8|606.38|603.88|606.25|603.75|23
1606838210000|2020-12-01 15:56:50|606.29|603.79|606.43|603.93|606.44|603.94|606.28|603.78|20
1606838220000|2020-12-01 15:57:00|606.39|603.89|606.31|603.81|606.4|603.9|606.28|603.78|22
1606838230000|2020-12-01 15:57:10|606.43|603.93|606.54|604.04|606.56|604.06|606.42|603.92|25
1606838240000|2020-12-01 15:57:20|606.53|604.03|606.84|604.34|606.84|604.34|606.52|604.02|23
1606838250000|2020-12-01 15:57:30|606.86|604.36|607.8|605.3|607.8|605.3|606.84|604.34|26
1606838260000|2020-12-01 15:57:40|607.81|605.31|607.82|605.32|607.92|605.42|607.67|605.17|33
1606838270000|2020-12-01 15:57:50|607.76|605.26|608.12|605.62|608.12|605.62|607.76|605.26|23
1606838280000|2020-12-01 15:58:00|608.14|605.64|607|604.5|608.17|605.67|606.74|604.24|36
1606838290000|2020-12-01 15:58:10|606.96|604.46|607.6|605.1|607.72|605.22|606.96|604.46|37
1606838300000|2020-12-01 15:58:20|607.77|605.27|607.76|605.26|607.78|605.28|607.62|605.12|34
1606838310000|2020-12-01 15:58:30|607.77|605.27|607.67|605.17|607.77|605.27|607.6|605.1|29
1606838320000|2020-12-01 15:58:40|607.68|605.18|607.01|604.51|607.68|605.18|606.93|604.43|32
1606838330000|2020-12-01 15:58:50|607|604.5|606.92|604.42|607.05|604.55|606.92|604.42|23
1606838340000|2020-12-01 15:59:00|606.97|604.47|606.65|604.15|606.97|604.47|606.64|604.14|24
1606838350000|2020-12-01 15:59:10|606.67|604.17|605.84|603.34|606.67|604.17|605.79|603.29|34
1606838360000|2020-12-01 15:59:20|605.88|603.38|606.03|603.53|606.41|603.91|605.88|603.38|35
1606838370000|2020-12-01 15:59:30|606.04|603.54|605.85|603.35|606.06|603.56|605.67|603.17|25
1606838380000|2020-12-01 15:59:40|605.7|603.2|605.77|603.27|606.07|603.57|605.67|603.17|28
1606838390000|2020-12-01 15:59:50|605.76|603.26|605.65|603.15|605.76|603.26|605.65|603.15|26
1606838400000|2020-12-01 16:00:00|605.64|603.14|605.95|603.45|605.99|603.49|605.58|603.08|28
1606838410000|2020-12-01 16:00:10|606.04|603.54|606.84|604.34|606.84|604.34|605.97|603.47|30
1606838420000|2020-12-01 16:00:20|606.9|604.4|606.96|604.46|607.46|604.96|606.85|604.35|35
1606838430000|2020-12-01 16:00:30|606.97|604.47|606.49|603.99|607.04|604.54|606.33|603.83|31
1606838440000|2020-12-01 16:00:40|606.51|604.01|606.3|603.8|606.8|604.3|606.3|603.8|32
1606838450000|2020-12-01 16:00:50|606.25|603.75|606.8|604.3|606.86|604.36|606.2|603.7|31
1606838460000|2020-12-01 16:01:00|606.81|604.31|607.4|604.9|607.4|604.9|606.8|604.3|31
1606838470000|2020-12-01 16:01:10|607.41|604.91|607.83|605.33|607.9|605.4|607.33|604.83|34
1606838480000|2020-12-01 16:01:20|607.76|605.26|608.66|606.16|608.71|606.21|607.76|605.26|31
1606838490000|2020-12-01 16:01:30|608.62|606.12|609.66|607.16|609.78|607.28|608.62|606.12|37
1606838500000|2020-12-01 16:01:40|609.65|607.15|609.82|607.32|609.88|607.38|609.44|606.94|36
1606838510000|2020-12-01 16:01:50|609.84|607.34|610|607.5|610.04|607.54|609.83|607.33|28
1606838520000|2020-12-01 16:02:00|610.02|607.52|609.64|607.14|610.07|607.57|609.63|607.13|30
1606838530000|2020-12-01 16:02:10|609.6|607.1|609.41|606.91|609.62|607.12|609.37|606.87|29
1606838540000|2020-12-01 16:02:20|609.49|606.99|609.09|606.59|609.51|607.01|609.06|606.56|31
1606838550000|2020-12-01 16:02:30|609.08|606.58|609.26|606.76|609.5|607|609.03|606.53|25
1606838560000|2020-12-01 16:02:40|609.18|606.68|609.53|607.03|609.55|607.05|609.12|606.62|22
1606838570000|2020-12-01 16:02:50|609.38|606.88|609.62|607.12|609.62|607.12|609.38|606.88|19
1606838580000|2020-12-01 16:03:00|609.66|607.16|609.44|606.94|609.67|607.17|609.38|606.88|35
1606838590000|2020-12-01 16:03:10|609.43|606.93|609.14|606.64|609.47|606.97|609.14|606.64|28
1606838600000|2020-12-01 16:03:20|609.11|606.61|609.16|606.66|609.2|606.7|609.01|606.51|26
1606838610000|2020-12-01 16:03:30|609.18|606.68|608.99|606.49|609.19|606.69|608.92|606.42|20
1606838620000|2020-12-01 16:03:40|608.98|606.48|608.9|606.4|608.99|606.49|608.68|606.18|23
1606838630000|2020-12-01 16:03:50|608.98|606.48|608.96|606.46|609.2|606.7|608.93|606.43|24
1606838640000|2020-12-01 16:04:00|608.88|606.38|608.77|606.27|608.88|606.38|608.74|606.24|28
1606838650000|2020-12-01 16:04:10|608.78|606.28|609.26|606.76|609.26|606.76|608.63|606.13|32
1606838660000|2020-12-01 16:04:20|609.28|606.78|609.14|606.64|609.31|606.81|608.97|606.47|35
1606838670000|2020-12-01 16:04:30|609.12|606.62|609.3|606.8|609.3|606.8|609.05|606.55|31
1606838680000|2020-12-01 16:04:40|609.34|606.84|609.6|607.1|609.72|607.22|609.34|606.84|25
1606838690000|2020-12-01 16:04:50|609.51|607.01|608.86|606.36|609.52|607.02|608.83|606.33|30
1606838700000|2020-12-01 16:05:00|608.85|606.35|609.3|606.8|609.3|606.8|608.72|606.22|34
1606838710000|2020-12-01 16:05:10|609.29|606.79|609.28|606.78|609.59|607.09|609.18|606.68|27
1606838720000|2020-12-01 16:05:20|609.26|606.76|609.36|606.86|609.36|606.86|609.13|606.63|26
1606838730000|2020-12-01 16:05:30|609.34|606.84|609.21|606.71|609.57|607.07|609.15|606.65|28
1606838740000|2020-12-01 16:05:40|609.2|606.7|608.86|606.36|609.2|606.7|608.85|606.35|34
1606838750000|2020-12-01 16:05:50|608.87|606.37|608|605.5|608.87|606.37|607.71|605.21|36
1606838760000|2020-12-01 16:06:00|607.94|605.44|607.55|605.05|607.97|605.47|607.49|604.99|33
1606838770000|2020-12-01 16:06:10|607.53|605.03|607.31|604.81|607.58|605.08|607.27|604.77|32
1606838780000|2020-12-01 16:06:20|607.29|604.79|607.12|604.62|607.35|604.85|607.12|604.62|20
1606838790000|2020-12-01 16:06:30|607.07|604.57|607.04|604.54|607.22|604.72|606.94|604.44|27
1606838800000|2020-12-01 16:06:40|607.08|604.58|605.78|603.28|607.08|604.58|605.57|603.07|29
1606838810000|2020-12-01 16:06:50|605.79|603.29|605.59|603.09|606.13|603.63|605.41|602.91|32
1606838820000|2020-12-01 16:07:00|605.75|603.25|604.88|602.38|605.77|603.27|604.85|602.35|33
1606838830000|2020-12-01 16:07:10|604.89|602.39|604.39|601.89|605.04|602.54|604.37|601.87|34
1606838840000|2020-12-01 16:07:20|604.36|601.86|604.21|601.71|604.45|601.95|604.21|601.71|25
1606838850000|2020-12-01 16:07:30|604.22|601.72|603.99|601.49|604.24|601.74|603.99|601.49|28
1606838860000|2020-12-01 16:07:40|603.98|601.48|603.59|601.09|603.98|601.48|602.92|600.42|37
1606838870000|2020-12-01 16:07:50|603.55|601.05|603.27|600.77|603.55|601.05|603.19|600.69|29
1606838880000|2020-12-01 16:08:00|603.21|600.71|601.62|599.12|603.28|600.78|601.6|599.1|33
1606838890000|2020-12-01 16:08:10|601.61|599.11|602.94|600.44|602.94|600.44|601.61|599.11|33
1606838900000|2020-12-01 16:08:20|602.95|600.45|602.04|599.54|603.16|600.66|602.04|599.54|35
1606838910000|2020-12-01 16:08:30|602.06|599.56|601.89|599.39|602.08|599.58|601.82|599.32|33
1606838920000|2020-12-01 16:08:40|601.88|599.38|601.41|598.91|602.02|599.52|601.41|598.91|38
1606838930000|2020-12-01 16:08:50|601.4|598.9|600.62|598.12|601.54|599.04|600.62|598.12|30
1606838940000|2020-12-01 16:09:00|600.61|598.11|601.56|599.06|601.57|599.07|600.43|597.93|33
1606838950000|2020-12-01 16:09:10|601.57|599.07|601.79|599.29|601.93|599.43|601.53|599.03|36
1606838960000|2020-12-01 16:09:20|601.77|599.27|601.73|599.23|601.77|599.27|601.35|598.85|35
1606838970000|2020-12-01 16:09:30|601.71|599.21|601.65|599.15|601.73|599.23|601.49|598.99|22
1606838980000|2020-12-01 16:09:40|601.66|599.16|601.63|599.13|601.69|599.19|601.51|599.01|28
1606838990000|2020-12-01 16:09:50|601.62|599.12|601.43|598.93|601.64|599.14|601.37|598.87|28
1606839000000|2020-12-01 16:10:00|601.44|598.94|601.04|598.54|601.44|598.94|601.04|598.54|28
1606839010000|2020-12-01 16:10:10|600.99|598.49|600.96|598.46|600.99|598.49|600.66|598.16|23
1606839020000|2020-12-01 16:10:20|600.85|598.35|599.41|596.91|600.85|598.35|599.4|596.9|36
1606839030000|2020-12-01 16:10:30|599.43|596.93|598.99|596.49|599.47|596.97|598.91|596.41|35
1606839040000|2020-12-01 16:10:40|598.97|596.47|598.48|595.98|598.99|596.49|598.48|595.98|30
1606839050000|2020-12-01 16:10:50|598.39|595.89|598.83|596.33|598.91|596.41|598.39|595.89|34
1606839060000|2020-12-01 16:11:00|598.86|596.36|598.84|596.34|598.86|596.36|598.16|595.66|35
1606839070000|2020-12-01 16:11:10|598.86|596.36|599.42|596.92|599.43|596.93|598.85|596.35|29
1606839080000|2020-12-01 16:11:20|599.43|596.93|599.65|597.15|599.81|597.31|599.43|596.93|29
1606839090000|2020-12-01 16:11:30|600.04|597.54|599.75|597.25|600.04|597.54|599.68|597.18|34
1606839100000|2020-12-01 16:11:40|599.72|597.22|599.78|597.28|599.84|597.34|599.63|597.13|32
1606839110000|2020-12-01 16:11:50|599.76|597.26|599.88|597.38|599.9|597.4|599.65|597.15|24
1606839120000|2020-12-01 16:12:00|599.91|597.41|600.23|597.73|600.38|597.88|599.89|597.39|28
1606839130000|2020-12-01 16:12:10|599.97|597.47|600.64|598.14|600.64|598.14|599.97|597.47|29
1606839140000|2020-12-01 16:12:20|600.7|598.2|601.42|598.92|601.43|598.93|600.7|598.2|28
1606839150000|2020-12-01 16:12:30|601.38|598.88|601.92|599.42|602.02|599.52|601.38|598.88|31
1606839160000|2020-12-01 16:12:40|601.88|599.38|602.58|600.08|602.62|600.12|601.88|599.38|24
1606839170000|2020-12-01 16:12:50|602.59|600.09|602.88|600.38|602.91|600.41|602.59|600.09|27
1606839180000|2020-12-01 16:13:00|602.89|600.39|602.77|600.27|603.2|600.7|602.66|600.16|27
1606839190000|2020-12-01 16:13:10|602.93|600.43|602.28|599.78|602.93|600.43|602.11|599.61|33
1606839200000|2020-12-01 16:13:20|602.32|599.82|601.97|599.47|602.4|599.9|601.93|599.43|30
1606839210000|2020-12-01 16:13:30|601.99|599.49|602.29|599.79|602.29|599.79|601.99|599.49|23
1606839220000|2020-12-01 16:13:40|602.32|599.82|602.28|599.78|602.58|600.08|602.28|599.78|29
1606839230000|2020-12-01 16:13:50|602.2|599.7|601.89|599.39|602.2|599.7|601.86|599.36|32
1606839240000|2020-12-01 16:14:00|601.85|599.35|601.93|599.43|602.04|599.54|601.78|599.28|33
1606839250000|2020-12-01 16:14:10|601.94|599.44|601.85|599.35|601.99|599.49|601.83|599.33|18
1606839260000|2020-12-01 16:14:20|601.81|599.31|601.05|598.55|601.81|599.31|601.05|598.55|36
1606839270000|2020-12-01 16:14:30|601|598.5|600.78|598.28|601.1|598.6|600.76|598.26|29
1606839280000|2020-12-01 16:14:40|600.7|598.2|600.37|597.87|600.7|598.2|600.35|597.85|31
1606839290000|2020-12-01 16:14:50|600.33|597.83|599.4|596.9|600.66|598.16|599.07|596.57|36
1606839300000|2020-12-01 16:15:00|599.41|596.91|598.67|596.17|599.52|597.02|598.67|596.17|29
1606839310000|2020-12-01 16:15:10|598.57|596.07|598.45|595.95|598.57|596.07|598.29|595.79|26
1606839320000|2020-12-01 16:15:20|598.44|595.94|596.78|594.28|598.44|595.94|596.76|594.26|34
1606839330000|2020-12-01 16:15:30|596.88|594.38|595.08|592.58|596.88|594.38|594.36|591.86|36
1606839340000|2020-12-01 16:15:40|595.19|592.69|596.26|593.76|596.47|593.97|594.7|592.2|37
1606839350000|2020-12-01 16:15:50|596.27|593.77|596.79|594.29|596.79|594.29|596.21|593.71|36
1606839360000|2020-12-01 16:16:00|596.86|594.36|595.05|592.55|596.86|594.36|595.05|592.55|34
1606839370000|2020-12-01 16:16:10|594.99|592.49|594.91|592.41|595.18|592.68|594.8|592.3|36
1606839380000|2020-12-01 16:16:20|594.9|592.4|593.6|591.1|594.9|592.4|593.6|591.1|35
1606839390000|2020-12-01 16:16:30|593.59|591.09|595.02|592.52|595.04|592.54|593.3|590.8|35
1606839400000|2020-12-01 16:16:40|595.03|592.53|593.36|590.86|595.06|592.56|593.36|590.86|36
1606839410000|2020-12-01 16:16:50|593.37|590.87|594.2|591.7|594.2|591.7|593.32|590.82|32
1606839420000|2020-12-01 16:17:00|594.18|591.68|594.76|592.26|594.84|592.34|593.97|591.47|34
1606839430000|2020-12-01 16:17:10|594.79|592.29|595.22|592.72|595.37|592.87|594.75|592.25|32
1606839440000|2020-12-01 16:17:20|595.26|592.76|595.59|593.09|596.05|593.55|595.26|592.76|36
1606839450000|2020-12-01 16:17:30|595.5|593|594.16|591.66|595.53|593.03|594.09|591.59|33
1606839460000|2020-12-01 16:17:40|594.17|591.67|594.28|591.78|594.47|591.97|594.12|591.62|33
1606839470000|2020-12-01 16:17:50|594.26|591.76|594.02|591.52|594.39|591.89|594.02|591.52|27
1606839480000|2020-12-01 16:18:00|593.88|591.38|593.45|590.95|593.93|591.43|593.45|590.95|33
1606839490000|2020-12-01 16:18:10|593.44|590.94|593.05|590.55|593.47|590.97|593.05|590.55|30
1606839500000|2020-12-01 16:18:20|593.02|590.52|593.59|591.09|593.92|591.42|593.02|590.52|37
1606839510000|2020-12-01 16:18:30|593.54|591.04|594.05|591.55|594.05|591.55|593.53|591.03|36
1606839520000|2020-12-01 16:18:40|594.07|591.57|594.58|592.08|594.58|592.08|594.07|591.57|37
1606839530000|2020-12-01 16:18:50|594.59|592.09|595.12|592.62|595.16|592.66|594.5|592|34
1606839540000|2020-12-01 16:19:00|595.11|592.61|594.03|591.53|595.11|592.61|594.03|591.53|35
1606839550000|2020-12-01 16:19:10|593.97|591.47|594.27|591.77|594.27|591.77|593.62|591.12|33
1606839560000|2020-12-01 16:19:20|594.36|591.86|595.02|592.52|595.12|592.62|594.36|591.86|40
1606839570000|2020-12-01 16:19:30|594.89|592.39|595.17|592.67|595.17|592.67|594.72|592.22|33
1606839580000|2020-12-01 16:19:40|595.19|592.69|595.37|592.87|595.69|593.19|595.18|592.68|31
1606839590000|2020-12-01 16:19:50|595.36|592.86|595.57|593.07|595.67|593.17|595.19|592.69|37
1606839600000|2020-12-01 16:20:00|595.58|593.08|595.46|592.96|595.7|593.2|595.4|592.9|25
1606839610000|2020-12-01 16:20:10|595.51|593.01|594.71|592.21|595.51|593.01|594.71|592.21|31
1606839620000|2020-12-01 16:20:20|594.68|592.18|594.1|591.6|594.75|592.25|594.07|591.57|23
1606839630000|2020-12-01 16:20:30|594.11|591.61|594.04|591.54|594.13|591.63|593.86|591.36|24
1606839640000|2020-12-01 16:20:40|594.11|591.61|594.07|591.57|594.17|591.67|593.93|591.43|24
1606839650000|2020-12-01 16:20:50|594.17|591.67|594.22|591.72|594.22|591.72|594.03|591.53|19
1606839660000|2020-12-01 16:21:00|594.3|591.8|592.85|590.35|594.32|591.82|592.85|590.35|37
1606839670000|2020-12-01 16:21:10|592.79|590.29|592.37|589.87|592.79|590.29|592.37|589.87|30
1606839680000|2020-12-01 16:21:20|592.35|589.85|591.35|588.85|592.35|589.85|591.3|588.8|33
1606839690000|2020-12-01 16:21:30|591.34|588.84|590.7|588.2|591.35|588.85|590.7|588.2|32
1606839700000|2020-12-01 16:21:40|590.73|588.23|591.21|588.71|591.21|588.71|589.97|587.47|38
1606839710000|2020-12-01 16:21:50|591.19|588.69|590.34|587.84|591.46|588.96|590.34|587.84|36
1606839720000|2020-12-01 16:22:00|590.31|587.81|590.73|588.23|590.75|588.25|589.37|586.87|38
1606839730000|2020-12-01 16:22:10|590.66|588.16|590.85|588.35|591.04|588.54|590.5|588|31
1606839740000|2020-12-01 16:22:20|590.8|588.3|591.17|588.67|591.25|588.75|590.7|588.2|36
1606839750000|2020-12-01 16:22:30|591.2|588.7|591.85|589.35|591.85|589.35|591.2|588.7|33
1606839760000|2020-12-01 16:22:40|591.8|589.3|592.58|590.08|592.58|590.08|591.76|589.26|31
1606839770000|2020-12-01 16:22:50|592.63|590.13|593.12|590.62|593.2|590.7|592.63|590.13|33
1606839780000|2020-12-01 16:23:00|593.2|590.7|593.63|591.13|593.64|591.14|593.2|590.7|30
1606839790000|2020-12-01 16:23:10|593.66|591.16|593.84|591.34|593.92|591.42|593.49|590.99|30
1606839800000|2020-12-01 16:23:20|593.86|591.36|593.82|591.32|594.12|591.62|593.48|590.98|39
1606839810000|2020-12-01 16:23:30|593.65|591.15|595.09|592.59|595.09|592.59|593.54|591.04|33
1606839820000|2020-12-01 16:23:40|595.08|592.58|595.32|592.82|595.38|592.88|595.07|592.57|26
1606839830000|2020-12-01 16:23:50|595.34|592.84|595.5|593|595.69|593.19|595.31|592.81|31
1606839840000|2020-12-01 16:24:00|595.51|593.01|595.59|593.09|595.63|593.13|595.02|592.52|32
1606839850000|2020-12-01 16:24:10|595.68|593.18|595.72|593.22|595.8|593.3|595.63|593.13|28
1606839860000|2020-12-01 16:24:20|595.7|593.2|595.89|593.39|595.98|593.48|595.7|593.2|20
1606839870000|2020-12-01 16:24:30|595.84|593.34|596.06|593.56|596.21|593.71|595.84|593.34|22
1606839880000|2020-12-01 16:24:40|596.08|593.58|596.58|594.08|596.85|594.35|596.08|593.58|29
1606839890000|2020-12-01 16:24:50|596.53|594.03|596.81|594.31|596.95|594.45|596.53|594.03|24
1606839900000|2020-12-01 16:25:00|596.85|594.35|597.02|594.52|597.18|594.68|596.83|594.33|25
1606839910000|2020-12-01 16:25:10|596.97|594.47|597.23|594.73|597.52|595.02|596.97|594.47|31
1606839920000|2020-12-01 16:25:20|597.38|594.88|597.72|595.22|597.8|595.3|597.05|594.55|37
1606839930000|2020-12-01 16:25:30|597.79|595.29|598.11|595.61|598.24|595.74|597.63|595.13|25
1606839940000|2020-12-01 16:25:40|597.97|595.47|598.04|595.54|598.1|595.6|597.43|594.93|28
1606839950000|2020-12-01 16:25:50|597.7|595.2|599.18|596.68|599.21|596.71|597.66|595.16|32
1606839960000|2020-12-01 16:26:00|599.13|596.63|599.51|597.01|599.56|597.06|599.11|596.61|28
1606839970000|2020-12-01 16:26:10|599.49|596.99|599.09|596.59|599.54|597.04|599|596.5|35
1606839980000|2020-12-01 16:26:20|599.01|596.51|598.72|596.22|599.17|596.67|598.71|596.21|32
1606839990000|2020-12-01 16:26:30|598.73|596.23|598.12|595.62|598.73|596.23|597.83|595.33|33
1606840000000|2020-12-01 16:26:40|598.13|595.63|597.4|594.9|598.34|595.84|597.4|594.9|34
1606840010000|2020-12-01 16:26:50|597.39|594.89|598.06|595.56|598.09|595.59|597.39|594.89|33
1606840020000|2020-12-01 16:27:00|598.05|595.55|597.9|595.4|598.46|595.96|597.89|595.39|33
1606840030000|2020-12-01 16:27:10|597.82|595.32|597.74|595.24|597.82|595.32|597.69|595.19|26
1606840040000|2020-12-01 16:27:20|597.71|595.21|596.57|594.07|597.71|595.21|596.57|594.07|33
1606840050000|2020-12-01 16:27:30|596.35|593.85|596.04|593.54|596.35|593.85|596.01|593.51|34
1606840060000|2020-12-01 16:27:40|596|593.5|595.43|592.93|596.01|593.51|595.01|592.51|35
1606840070000|2020-12-01 16:27:50|595.44|592.94|594.95|592.45|595.44|592.94|594.8|592.3|35
1606840080000|2020-12-01 16:28:00|594.94|592.44|595.92|593.42|595.94|593.44|594.94|592.44|29
1606840090000|2020-12-01 16:28:10|596|593.5|596.39|593.89|596.39|593.89|595.84|593.34|34
1606840100000|2020-12-01 16:28:20|596.5|594|596.39|593.89|596.58|594.08|596.39|593.89|27
1606840110000|2020-12-01 16:28:30|596.41|593.91|597.1|594.6|597.1|594.6|596.41|593.91|24
1606840120000|2020-12-01 16:28:40|597.13|594.63|596.93|594.43|597.57|595.07|596.9|594.4|34
1606840130000|2020-12-01 16:28:50|596.92|594.42|596.42|593.92|596.92|594.42|596.02|593.52|32
1606840140000|2020-12-01 16:29:00|596.43|593.93|596.27|593.77|596.43|593.93|596.03|593.53|34
1606840150000|2020-12-01 16:29:10|596.28|593.78|596.69|594.19|596.81|594.31|596.21|593.71|29
1606840160000|2020-12-01 16:29:20|596.67|594.17|595.96|593.46|596.7|594.2|595.87|593.37|31
1606840170000|2020-12-01 16:29:30|595.95|593.45|595.92|593.42|595.96|593.46|595.83|593.33|26
1606840180000|2020-12-01 16:29:40|595.89|593.39|595.34|592.84|595.89|593.39|595.31|592.81|27
1606840190000|2020-12-01 16:29:50|595.33|592.83|594.61|592.11|595.33|592.83|594.61|592.11|32
1606840200000|2020-12-01 16:30:00|594.62|592.12|593.55|591.05|594.63|592.13|593.55|591.05|35
1606840210000|2020-12-01 16:30:10|593.5|591|593.76|591.26|593.77|591.27|593.18|590.68|33
1606840220000|2020-12-01 16:30:20|593.78|591.28|594.6|592.1|594.63|592.13|593.78|591.28|35
1606840230000|2020-12-01 16:30:30|594.59|592.09|594.94|592.44|595.03|592.53|594.58|592.08|31
1606840240000|2020-12-01 16:30:40|594.81|592.31|595.2|592.7|595.27|592.77|594.81|592.31|32
1606840250000|2020-12-01 16:30:50|595.25|592.75|595.49|592.99|595.63|593.13|595.25|592.75|32
1606840260000|2020-12-01 16:31:00|595.54|593.04|595.84|593.34|595.85|593.35|595.34|592.84|29
1606840270000|2020-12-01 16:31:10|595.85|593.35|596.09|593.59|596.27|593.77|595.85|593.35|33
1606840280000|2020-12-01 16:31:20|596.04|593.54|596.38|593.88|596.39|593.89|595.98|593.48|30
1606840290000|2020-12-01 16:31:30|596.27|593.77|596.1|593.6|596.28|593.78|596.03|593.53|25
1606840300000|2020-12-01 16:31:40|596.11|593.61|596.78|594.28|596.82|594.32|596.07|593.57|35
1606840310000|2020-12-01 16:31:50|596.88|594.38|596.64|594.14|597|594.5|596.3|593.8|32
1606840320000|2020-12-01 16:32:00|596.68|594.18|595.82|593.32|596.68|594.18|595.82|593.32|28
1606840330000|2020-12-01 16:32:10|595.77|593.27|595.35|592.85|595.77|593.27|595.32|592.82|26
1606840340000|2020-12-01 16:32:20|595.36|592.86|594.75|592.25|595.38|592.88|594.74|592.24|29
1606840350000|2020-12-01 16:32:30|594.76|592.26|594.45|591.95|594.76|592.26|594.26|591.76|29
1606840360000|2020-12-01 16:32:40|594.46|591.96|594.18|591.68|594.46|591.96|594.14|591.64|31
1606840370000|2020-12-01 16:32:50|594.15|591.65|594.73|592.23|594.73|592.23|594.15|591.65|29
1606840380000|2020-12-01 16:33:00|594.8|592.3|594.88|592.38|595.14|592.64|594.8|592.3|34
1606840390000|2020-12-01 16:33:10|594.9|592.4|594.69|592.19|594.92|592.42|594.69|592.19|23
1606840400000|2020-12-01 16:33:20|594.7|592.2|594.16|591.66|594.7|592.2|594.16|591.66|28
1606840410000|2020-12-01 16:33:30|594.09|591.59|594.02|591.52|594.13|591.63|593.82|591.32|32
1606840420000|2020-12-01 16:33:40|594.03|591.53|594.37|591.87|594.42|591.92|594.03|591.53|29
1606840430000|2020-12-01 16:33:50|594.38|591.88|594.33|591.83|594.43|591.93|594.27|591.77|26
1606840440000|2020-12-01 16:34:00|594.31|591.81|595.12|592.62|595.12|592.62|594.31|591.81|28
1606840450000|2020-12-01 16:34:10|595.18|592.68|595.39|592.89|595.52|593.02|595.11|592.61|32
1606840460000|2020-12-01 16:34:20|595.54|593.04|595.85|593.35|596.04|593.54|595.34|592.84|33
1606840470000|2020-12-01 16:34:30|595.83|593.33|595.91|593.41|595.92|593.42|595.69|593.19|28
1606840480000|2020-12-01 16:34:40|595.92|593.42|596.17|593.67|596.33|593.83|595.92|593.42|33
1606840490000|2020-12-01 16:34:50|596.04|593.54|596.57|594.07|596.59|594.09|596|593.5|30
1606840500000|2020-12-01 16:35:00|596.56|594.06|596.57|594.07|596.84|594.34|596.54|594.04|34
1606840510000|2020-12-01 16:35:10|596.56|594.06|595.75|593.25|596.57|594.07|595.75|593.25|33
1606840520000|2020-12-01 16:35:20|595.7|593.2|595.97|593.47|595.98|593.48|595.53|593.03|33
1606840530000|2020-12-01 16:35:30|595.99|593.49|596.86|594.36|596.86|594.36|595.99|593.49|29
1606840540000|2020-12-01 16:35:40|596.9|594.4|596.99|594.49|597.06|594.56|596.85|594.35|25
1606840550000|2020-12-01 16:35:50|597.12|594.62|597.51|595.01|597.58|595.08|597.05|594.55|21
1606840560000|2020-12-01 16:36:00|597.5|595|597.88|595.38|597.88|595.38|597.45|594.95|32
1606840570000|2020-12-01 16:36:10|597.92|595.42|598.12|595.62|598.29|595.79|597.84|595.34|33
1606840580000|2020-12-01 16:36:20|598.2|595.7|598.3|595.8|598.74|596.24|598.14|595.64|28
1606840590000|2020-12-01 16:36:30|598.25|595.75|598.57|596.07|598.62|596.12|598.25|595.75|21
1606840600000|2020-12-01 16:36:40|598.56|596.06|598.9|596.4|599.2|596.7|598.41|595.91|27
1606840610000|2020-12-01 16:36:50|599.96|597.46|600.19|597.69|600.28|597.78|599.96|597.46|21
1606840620000|2020-12-01 16:37:00|600.16|597.66|599.55|597.05|600.22|597.72|599.54|597.04|31
1606840630000|2020-12-01 16:37:10|599.56|597.06|599.56|597.06|599.58|597.08|599.46|596.96|24
1606840640000|2020-12-01 16:37:20|599.55|597.05|598.78|596.28|599.55|597.05|598.73|596.23|30
1606840650000|2020-12-01 16:37:30|598.74|596.24|599.07|596.57|599.14|596.64|598.22|595.72|34
1606840660000|2020-12-01 16:37:40|599.08|596.58|598.98|596.48|599.08|596.58|598.71|596.21|30
1606840670000|2020-12-01 16:37:50|599.04|596.54|599.38|596.88|599.38|596.88|599.04|596.54|27
1606840680000|2020-12-01 16:38:00|599.45|596.95|599.24|596.74|599.54|597.04|599.24|596.74|32
1606840690000|2020-12-01 16:38:10|599.23|596.73|599.29|596.79|599.34|596.84|599.18|596.68|14
1606840700000|2020-12-01 16:38:20|599.3|596.8|599.2|596.7|599.35|596.85|599.13|596.63|24
1606840710000|2020-12-01 16:38:30|599.21|596.71|599.1|596.6|599.3|596.8|599.1|596.6|28
1606840720000|2020-12-01 16:38:40|599.11|596.61|599.26|596.76|599.26|596.76|599.04|596.54|25
1606840730000|2020-12-01 16:38:50|599.33|596.83|599.24|596.74|599.35|596.85|599.2|596.7|24
1606840740000|2020-12-01 16:39:00|599.22|596.72|599.23|596.73|599.24|596.74|599.19|596.69|6
1606840750000|2020-12-01 16:39:10|599.22|596.72|598.62|596.12|599.22|596.72|598.62|596.12|23
1606840760000|2020-12-01 16:39:20|598.57|596.07|598.52|596.02|598.57|596.07|598.19|595.69|28
1606840770000|2020-12-01 16:39:30|598.5|596|598.39|595.89|598.5|596|598.3|595.8|30
1606840780000|2020-12-01 16:39:40|598.46|595.96|598.33|595.83|598.47|595.97|598.33|595.83|18
1606840790000|2020-12-01 16:39:50|598.24|595.74|597.12|594.62|598.24|595.74|597.12|594.62|37
1606840800000|2020-12-01 16:40:00|597.14|594.64|596.43|593.93|597.14|594.64|596.43|593.93|32
1606840810000|2020-12-01 16:40:10|596.44|593.94|596.61|594.11|596.71|594.21|596.41|593.91|30
1606840820000|2020-12-01 16:40:20|596.64|594.14|596.35|593.85|596.64|594.14|596.21|593.71|28
1606840830000|2020-12-01 16:40:30|596.36|593.86|595.84|593.34|596.52|594.02|595.71|593.21|33
1606840840000|2020-12-01 16:40:40|595.68|593.18|594.19|591.69|595.73|593.23|594.19|591.69|33
1606840850000|2020-12-01 16:40:50|594.21|591.71|594.68|592.18|594.68|592.18|594.11|591.61|30
1606840860000|2020-12-01 16:41:00|594.69|592.19|594.84|592.34|595.06|592.56|594.69|592.19|31
1606840870000|2020-12-01 16:41:10|594.87|592.37|594.74|592.24|595.05|592.55|594.74|592.24|31
1606840880000|2020-12-01 16:41:20|594.77|592.27|594.53|592.03|594.8|592.3|594.52|592.02|27
1606840890000|2020-12-01 16:41:30|594.52|592.02|594.43|591.93|594.53|592.03|594.36|591.86|20
1606840900000|2020-12-01 16:41:40|594.44|591.94|595.11|592.61|595.11|592.61|594.44|591.94|33
1606840910000|2020-12-01 16:41:50|595.1|592.6|595.19|592.69|595.28|592.78|595.1|592.6|24
1606840920000|2020-12-01 16:42:00|595.18|592.68|594.43|591.93|595.18|592.68|594.42|591.92|33
1606840930000|2020-12-01 16:42:10|594.46|591.96|594.45|591.95|594.67|592.17|594.44|591.94|29
1606840940000|2020-12-01 16:42:20|594.46|591.96|593.83|591.33|594.46|591.96|593.83|591.33|31
1606840950000|2020-12-01 16:42:30|593.82|591.32|594.35|591.85|594.4|591.9|593.73|591.23|32
1606840960000|2020-12-01 16:42:40|594.4|591.9|594.58|592.08|594.62|592.12|594.39|591.89|31
1606840970000|2020-12-01 16:42:50|594.59|592.09|594.41|591.91|594.59|592.09|594.41|591.91|17
1606840980000|2020-12-01 16:43:00|594.39|591.89|594.53|592.03|594.55|592.05|594.21|591.71|29
1606840990000|2020-12-01 16:43:10|594.51|592.01|594.45|591.95|594.51|592.01|594.39|591.89|20
1606841000000|2020-12-01 16:43:20|594.44|591.94|594.83|592.33|594.85|592.35|594.41|591.91|22
1606841010000|2020-12-01 16:43:30|594.82|592.32|594.31|591.81|594.82|592.32|594.31|591.81|22
1606841020000|2020-12-01 16:43:40|594.32|591.82|593.95|591.45|594.32|591.82|593.95|591.45|27
1606841030000|2020-12-01 16:43:50|593.94|591.44|594.4|591.9|594.4|591.9|593.92|591.42|26
1606841040000|2020-12-01 16:44:00|594.43|591.93|594.61|592.11|594.61|592.11|594.36|591.86|32
1606841050000|2020-12-01 16:44:10|594.7|592.2|595.71|593.21|595.76|593.26|594.7|592.2|34
1606841060000|2020-12-01 16:44:20|595.84|593.34|596.08|593.58|596.46|593.96|595.84|593.34|31
1606841070000|2020-12-01 16:44:30|596.07|593.57|596.28|593.78|596.36|593.86|596.03|593.53|35
1606841080000|2020-12-01 16:44:40|596.32|593.82|596.31|593.81|596.37|593.87|596.13|593.63|25
1606841090000|2020-12-01 16:44:50|596.3|593.8|596.79|594.29|596.79|594.29|596.14|593.64|23
1606841100000|2020-12-01 16:45:00|596.77|594.27|596.07|593.57|596.84|594.34|596.06|593.56|32
1606841110000|2020-12-01 16:45:10|596.05|593.55|595.7|593.2|596.05|593.55|595.68|593.18|27
1606841120000|2020-12-01 16:45:20|595.71|593.21|594.67|592.17|595.76|593.26|594.67|592.17|34
1606841130000|2020-12-01 16:45:30|594.63|592.13|594.75|592.25|594.97|592.47|594.61|592.11|34
1606841140000|2020-12-01 16:45:40|594.76|592.26|594.89|592.39|594.89|592.39|594.66|592.16|24
1606841150000|2020-12-01 16:45:50|594.91|592.41|595.87|593.37|595.91|593.41|594.91|592.41|36
1606841160000|2020-12-01 16:46:00|595.88|593.38|595.9|593.4|596.11|593.61|595.83|593.33|29
1606841170000|2020-12-01 16:46:10|595.89|593.39|595.77|593.27|596.03|593.53|595.7|593.2|28
1606841180000|2020-12-01 16:46:20|595.79|593.29|596.61|594.11|596.61|594.11|595.59|593.09|34
1606841190000|2020-12-01 16:46:30|596.63|594.13|596.91|594.41|597.11|594.61|596.55|594.05|33
1606841200000|2020-12-01 16:46:40|596.95|594.45|597.96|595.46|597.96|595.46|596.95|594.45|32
1606841210000|2020-12-01 16:46:50|597.97|595.47|598.05|595.55|598.26|595.76|597.97|595.47|29
1606841220000|2020-12-01 16:47:00|598.06|595.56|597.89|595.39|598.26|595.76|597.82|595.32|28
1606841230000|2020-12-01 16:47:10|597.88|595.38|597.62|595.12|597.94|595.44|597.62|595.12|24
1606841240000|2020-12-01 16:47:20|597.65|595.15|597.93|595.43|597.98|595.48|597.49|594.99|26
1606841250000|2020-12-01 16:47:30|598.01|595.51|597.92|595.42|598.01|595.51|597.81|595.31|25
1606841260000|2020-12-01 16:47:40|597.95|595.45|598.43|595.93|598.46|595.96|597.77|595.27|27
1606841270000|2020-12-01 16:47:50|598.4|595.9|598.85|596.35|598.97|596.47|598.27|595.77|29
1606841280000|2020-12-01 16:48:00|598.78|596.28|598.35|595.85|598.78|596.28|598.35|595.85|28
1606841290000|2020-12-01 16:48:10|598.38|595.88|598.44|595.94|598.45|595.95|598.3|595.8|23
1606841300000|2020-12-01 16:48:20|598.45|595.95|598.1|595.6|598.48|595.98|598.08|595.58|28
1606841310000|2020-12-01 16:48:30|598.11|595.61|597.39|594.89|598.16|595.66|597.38|594.88|30
1606841320000|2020-12-01 16:48:40|597.52|595.02|597.93|595.43|597.93|595.43|597.03|594.53|33
1606841330000|2020-12-01 16:48:50|597.99|595.49|597.94|595.44|598.26|595.76|597.92|595.42|33
1606841340000|2020-12-01 16:49:00|597.9|595.4|597.6|595.1|597.9|595.4|597.6|595.1|24
1606841350000|2020-12-01 16:49:10|597.63|595.13|597.83|595.33|597.86|595.36|597.6|595.1|17
1606841360000|2020-12-01 16:49:20|597.86|595.36|597.69|595.19|597.87|595.37|597.69|595.19|25
1606841370000|2020-12-01 16:49:30|597.65|595.15|597.7|595.2|597.7|595.2|597.6|595.1|25
1606841380000|2020-12-01 16:49:40|597.71|595.21|598.19|595.69|598.4|595.9|597.69|595.19|20
1606841390000|2020-12-01 16:49:50|598.2|595.7|597.86|595.36|598.2|595.7|597.86|595.36|20
1606841400000|2020-12-01 16:50:00|597.85|595.35|598.19|595.69|598.21|595.71|597.85|595.35|22
1606841410000|2020-12-01 16:50:10|598.22|595.72|597.96|595.46|598.22|595.72|597.95|595.45|25
1606841420000|2020-12-01 16:50:20|598.04|595.54|598.33|595.83|598.47|595.97|598.03|595.53|26
1606841430000|2020-12-01 16:50:30|598.34|595.84|598.18|595.68|598.41|595.91|598.17|595.67|16
1606841440000|2020-12-01 16:50:40|598.22|595.72|598.45|595.95|598.49|595.99|598.22|595.72|14
1606841450000|2020-12-01 16:50:50|598.43|595.93|598.08|595.58|598.43|595.93|598.07|595.57|18
1606841460000|2020-12-01 16:51:00|598.09|595.59|598.58|596.08|598.58|596.08|598.09|595.59|13
1606841470000|2020-12-01 16:51:10|598.56|596.06|598.36|595.86|598.57|596.07|598.29|595.79|20
1606841480000|2020-12-01 16:51:20|598.4|595.9|598.31|595.81|598.4|595.9|598.31|595.81|10
1606841490000|2020-12-01 16:51:30|598.3|595.8|597.96|595.46|598.3|595.8|597.94|595.44|22
1606841500000|2020-12-01 16:51:40|597.86|595.36|597.72|595.22|597.86|595.36|597.58|595.08|23
1606841510000|2020-12-01 16:51:50|597.7|595.2|597.6|595.1|597.7|595.2|597.6|595.1|14
1606841520000|2020-12-01 16:52:00|597.59|595.09|597.15|594.65|597.59|595.09|597.15|594.65|27
1606841530000|2020-12-01 16:52:10|597.18|594.68|596.26|593.76|597.32|594.82|596.19|593.69|35
1606841540000|2020-12-01 16:52:20|596.22|593.72|596.03|593.53|596.41|593.91|595.99|593.49|28
1606841550000|2020-12-01 16:52:30|596.04|593.54|596.41|593.91|596.44|593.94|596.03|593.53|25
1606841560000|2020-12-01 16:52:40|596.4|593.9|595.6|593.1|596.42|593.92|595.58|593.08|28
1606841570000|2020-12-01 16:52:50|595.61|593.11|594.98|592.48|595.64|593.14|594.98|592.48|29
1606841580000|2020-12-01 16:53:00|594.99|592.49|595.09|592.59|595.4|592.9|594.96|592.46|25
1606841590000|2020-12-01 16:53:10|595.12|592.62|595.43|592.93|595.43|592.93|595.12|592.62|23
1606841600000|2020-12-01 16:53:20|595.42|592.92|594.9|592.4|595.42|592.92|594.9|592.4|24
1606841610000|2020-12-01 16:53:30|594.8|592.3|595.49|592.99|595.49|592.99|594.75|592.25|28
1606841620000|2020-12-01 16:53:40|595.56|593.06|595.89|593.39|596.01|593.51|595.56|593.06|28
1606841630000|2020-12-01 16:53:50|595.82|593.32|595.78|593.28|595.89|593.39|595.78|593.28|24
1606841640000|2020-12-01 16:54:00|595.73|593.23|595.06|592.56|595.73|593.23|595.06|592.56|30
1606841650000|2020-12-01 16:54:10|595.05|592.55|595.18|592.68|595.28|592.78|594.91|592.41|25
1606841660000|2020-12-01 16:54:20|595.1|592.6|594.71|592.21|595.1|592.6|594.55|592.05|29
1606841670000|2020-12-01 16:54:30|594.75|592.25|594.51|592.01|594.76|592.26|594.47|591.97|27
1606841680000|2020-12-01 16:54:40|594.48|591.98|594.28|591.78|594.48|591.98|594.27|591.77|28
1606841690000|2020-12-01 16:54:50|594.29|591.79|594|591.5|594.31|591.81|593.96|591.46|25
1606841700000|2020-12-01 16:55:00|593.99|591.49|594.6|592.1|594.61|592.11|593.96|591.46|32
1606841710000|2020-12-01 16:55:10|594.58|592.08|594.84|592.34|594.84|592.34|594.55|592.05|29
1606841720000|2020-12-01 16:55:20|594.85|592.35|594.72|592.22|595.45|592.95|594.72|592.22|27
1606841730000|2020-12-01 16:55:30|594.73|592.23|594.72|592.22|594.73|592.23|594.5|592|29
1606841740000|2020-12-01 16:55:40|594.68|592.18|594.17|591.67|594.68|592.18|594.16|591.66|29
1606841750000|2020-12-01 16:55:50|594.16|591.66|594.36|591.86|594.49|591.99|594.14|591.64|31
1606841760000|2020-12-01 16:56:00|594.37|591.87|594.32|591.82|594.41|591.91|594.27|591.77|23
1606841770000|2020-12-01 16:56:10|594.31|591.81|594.26|591.76|594.32|591.82|594.03|591.53|21
1606841780000|2020-12-01 16:56:20|594.25|591.75|594.79|592.29|594.79|592.29|594.25|591.75|28
1606841790000|2020-12-01 16:56:30|594.85|592.35|595.3|592.8|595.32|592.82|594.7|592.2|30
1606841800000|2020-12-01 16:56:40|595.31|592.81|594.5|592|595.31|592.81|594.5|592|31
1606841810000|2020-12-01 16:56:50|594.46|591.96|594.33|591.83|594.6|592.1|594.33|591.83|25
1606841820000|2020-12-01 16:57:00|594.3|591.8|594.86|592.36|594.86|592.36|594.21|591.71|32
1606841830000|2020-12-01 16:57:10|594.85|592.35|594.84|592.34|594.86|592.36|594.43|591.93|28
1606841840000|2020-12-01 16:57:20|594.79|592.29|595.07|592.57|595.13|592.63|594.72|592.22|30
1606841850000|2020-12-01 16:57:30|595.08|592.58|595.07|592.57|595.24|592.74|594.98|592.48|28
1606841860000|2020-12-01 16:57:40|595.06|592.56|594.62|592.12|595.06|592.56|594.62|592.12|26
1606841870000|2020-12-01 16:57:50|594.61|592.11|594.56|592.06|594.62|592.12|594.53|592.03|15
1606841880000|2020-12-01 16:58:00|594.57|592.07|594.63|592.13|594.63|592.13|594.51|592.01|23
1606841890000|2020-12-01 16:58:10|594.62|592.12|595.26|592.76|595.26|592.76|594.62|592.12|27
1606841900000|2020-12-01 16:58:20|595.29|592.79|595.51|593.01|595.94|593.44|595.26|592.76|29
1606841910000|2020-12-01 16:58:30|595.48|592.98|596.1|593.6|596.11|593.61|595.47|592.97|30
1606841920000|2020-12-01 16:58:40|596.09|593.59|596.27|593.77|596.28|593.78|596.09|593.59|29
1606841930000|2020-12-01 16:58:50|596.22|593.72|595.56|593.06|596.22|593.72|595.52|593.02|23
1606841940000|2020-12-01 16:59:00|595.57|593.07|595.49|592.99|595.71|593.21|595.31|592.81|29
1606841950000|2020-12-01 16:59:10|595.52|593.02|595.44|592.94|595.52|593.02|595.12|592.62|23
1606841960000|2020-12-01 16:59:20|595.46|592.96|595.09|592.59|595.5|593|594.87|592.37|34
1606841970000|2020-12-01 16:59:30|595.11|592.61|595.24|592.74|595.31|592.81|595.11|592.61|23
1606841980000|2020-12-01 16:59:40|595.23|592.73|595.11|592.61|595.25|592.75|595.07|592.57|18
1606841990000|2020-12-01 16:59:50|595.08|592.58|595.26|592.76|595.39|592.89|595.08|592.58|26
1606842000000|2020-12-01 17:00:00|595.27|592.77|595.12|592.62|595.29|592.79|595.1|592.6|27
1606842010000|2020-12-01 17:00:10|595.1|592.6|595.68|593.18|595.79|593.29|595.02|592.52|32
1606842020000|2020-12-01 17:00:20|595.67|593.17|596.17|593.67|596.21|593.71|595.65|593.15|25
1606842030000|2020-12-01 17:00:30|596.62|594.12|597.52|595.02|597.55|595.05|596.62|594.12|32
1606842040000|2020-12-01 17:00:40|597.49|594.99|597.98|595.48|597.99|595.49|597.37|594.87|33
1606842050000|2020-12-01 17:00:50|597.95|595.45|598.11|595.61|598.24|595.74|597.91|595.41|24
1606842060000|2020-12-01 17:01:00|598.05|595.55|598.18|595.68|598.25|595.75|598|595.5|31
1606842070000|2020-12-01 17:01:10|598.19|595.69|597.96|595.46|598.22|595.72|597.91|595.41|29
1606842080000|2020-12-01 17:01:20|597.79|595.29|596.72|594.22|597.81|595.31|596.49|593.99|34
1606842090000|2020-12-01 17:01:30|596.76|594.26|596.63|594.13|596.77|594.27|596.58|594.08|23
1606842100000|2020-12-01 17:01:40|596.64|594.14|596.63|594.13|596.66|594.16|596.63|594.13|12
1606842110000|2020-12-01 17:01:50|596.64|594.14|596.44|593.94|596.65|594.15|596.43|593.93|25
1606842120000|2020-12-01 17:02:00|596.42|593.92|595.88|593.38|596.44|593.94|595.88|593.38|20
1606842130000|2020-12-01 17:02:10|595.93|593.43|595.62|593.12|596|593.5|595.55|593.05|30
1606842140000|2020-12-01 17:02:20|595.63|593.13|594.92|592.42|595.63|593.13|594.92|592.42|27
1606842150000|2020-12-01 17:02:30|594.9|592.4|594.88|592.38|594.93|592.43|594.72|592.22|24
1606842160000|2020-12-01 17:02:40|594.87|592.37|594.34|591.84|594.87|592.37|594.32|591.82|29
1606842170000|2020-12-01 17:02:50|594.37|591.87|594.16|591.66|594.46|591.96|594.12|591.62|25
1606842180000|2020-12-01 17:03:00|594.14|591.64|594.33|591.83|594.41|591.91|594.14|591.64|24
1606842190000|2020-12-01 17:03:10|594.34|591.84|593.8|591.3|594.34|591.84|593.76|591.26|23
1606842200000|2020-12-01 17:03:20|593.79|591.29|593.46|590.96|593.8|591.3|593.41|590.91|21
1606842210000|2020-12-01 17:03:30|593.44|590.94|593.71|591.21|593.71|591.21|593.23|590.73|27
1606842220000|2020-12-01 17:03:40|593.7|591.2|593.5|591|593.71|591.21|593.45|590.95|23
1606842230000|2020-12-01 17:03:50|593.49|590.99|593.41|590.91|593.54|591.04|593.39|590.89|28
1606842240000|2020-12-01 17:04:00|593.4|590.9|593.2|590.7|593.4|590.9|593.18|590.68|27
1606842250000|2020-12-01 17:04:10|593.16|590.66|593.11|590.61|593.2|590.7|593|590.5|27
1606842260000|2020-12-01 17:04:20|593.08|590.58|593.06|590.56|593.16|590.66|592.72|590.22|27
1606842270000|2020-12-01 17:04:30|593.07|590.57|592.32|589.82|593.26|590.76|592.06|589.56|29
1606842280000|2020-12-01 17:04:40|591.84|589.34|591.12|588.62|592.19|589.69|590.3|587.8|34
1606842290000|2020-12-01 17:04:50|591.16|588.66|591.66|589.16|591.9|589.4|591.16|588.66|33
1606842300000|2020-12-01 17:05:00|591.67|589.17|591.61|589.11|591.67|589.17|591.59|589.09|28
1606842310000|2020-12-01 17:05:10|591.65|589.15|592|589.5|592|589.5|591.5|589|26
1606842320000|2020-12-01 17:05:20|592.07|589.57|591.58|589.08|592.07|589.57|591.56|589.06|26
1606842330000|2020-12-01 17:05:30|591.59|589.09|590.63|588.13|591.59|589.09|590.63|588.13|30
1606842340000|2020-12-01 17:05:40|590.61|588.11|591.29|588.79|591.29|588.79|590.61|588.11|34
1606842350000|2020-12-01 17:05:50|591.23|588.73|591.21|588.71|591.28|588.78|591.16|588.66|29
1606842360000|2020-12-01 17:06:00|591.26|588.76|591.79|589.29|591.97|589.47|591.23|588.73|34
1606842370000|2020-12-01 17:06:10|591.81|589.31|592.17|589.67|592.43|589.93|591.81|589.31|35
1606842380000|2020-12-01 17:06:20|592.16|589.66|591.94|589.44|592.3|589.8|591.93|589.43|28
1606842390000|2020-12-01 17:06:30|591.85|589.35|591.09|588.59|591.85|589.35|591.09|588.59|27
1606842400000|2020-12-01 17:06:40|591.08|588.58|590.78|588.28|591.09|588.59|590.68|588.18|31
1606842410000|2020-12-01 17:06:50|590.74|588.24|590.92|588.42|590.92|588.42|590.72|588.22|32
1606842420000|2020-12-01 17:07:00|590.9|588.4|590.62|588.12|590.93|588.43|590.62|588.12|26
1606842430000|2020-12-01 17:07:10|590.82|588.32|587.91|585.41|590.85|588.35|587.91|585.41|33
1606842440000|2020-12-01 17:07:20|587.92|585.42|588.67|586.17|588.92|586.42|587.69|585.19|38
1606842450000|2020-12-01 17:07:30|588.66|586.16|588.55|586.05|589.14|586.64|588.55|586.05|35
1606842460000|2020-12-01 17:07:40|588.53|586.03|588.16|585.66|588.79|586.29|587.87|585.37|31
1606842470000|2020-12-01 17:07:50|588.09|585.59|588.05|585.55|588.23|585.73|587.69|585.19|32
1606842480000|2020-12-01 17:08:00|588.1|585.6|588.72|586.22|588.72|586.22|588.1|585.6|30
1606842490000|2020-12-01 17:08:10|588.74|586.24|589.42|586.92|589.74|587.24|588.74|586.24|35
1606842500000|2020-12-01 17:08:20|589.46|586.96|590.2|587.7|590.2|587.7|589.46|586.96|25
1606842510000|2020-12-01 17:08:30|590.19|587.69|589.85|587.35|590.22|587.72|589.85|587.35|31
1606842520000|2020-12-01 17:08:40|589.9|587.4|589.51|587.01|589.93|587.43|589.3|586.8|36
1606842530000|2020-12-01 17:08:50|589.5|587|589.55|587.05|589.55|587.05|589.09|586.59|32
1606842540000|2020-12-01 17:09:00|589.53|587.03|588.9|586.4|589.54|587.04|588.9|586.4|31
1606842550000|2020-12-01 17:09:10|588.96|586.46|588.69|586.19|589.24|586.74|588.66|586.16|25
1606842560000|2020-12-01 17:09:20|588.63|586.13|587.69|585.19|588.75|586.25|587.69|585.19|27
1606842570000|2020-12-01 17:09:30|587.72|585.22|588.13|585.63|588.35|585.85|587.72|585.22|34
1606842580000|2020-12-01 17:09:40|588.17|585.67|587.51|585.01|588.17|585.67|587.51|585.01|34
1606842590000|2020-12-01 17:09:50|587.48|584.98|587.81|585.31|587.81|585.31|587.14|584.64|36
1606842600000|2020-12-01 17:10:00|587.91|585.41|587.89|585.39|587.94|585.44|587.69|585.19|34
1606842610000|2020-12-01 17:10:10|587.86|585.36|588.39|585.89|588.39|585.89|587.85|585.35|33
1606842620000|2020-12-01 17:10:20|588.42|585.92|588.48|585.98|588.56|586.06|588.37|585.87|25
1606842630000|2020-12-01 17:10:30|588.53|586.03|588.98|586.48|588.98|586.48|588.5|586|28
1606842640000|2020-12-01 17:10:40|588.97|586.47|589.22|586.72|589.26|586.76|588.95|586.45|27
1606842650000|2020-12-01 17:10:50|589.21|586.71|588.24|585.74|589.24|586.74|588.24|585.74|39
1606842660000|2020-12-01 17:11:00|588.22|585.72|587.21|584.71|588.22|585.72|587.18|584.68|33
1606842670000|2020-12-01 17:11:10|587.2|584.7|586.72|584.22|587.2|584.7|586.72|584.22|24
1606842680000|2020-12-01 17:11:20|586.73|584.23|586.8|584.3|587.14|584.64|586.4|583.9|36
1606842690000|2020-12-01 17:11:30|586.78|584.28|585.96|583.46|586.83|584.33|585.8|583.3|36
1606842700000|2020-12-01 17:11:40|585.95|583.45|585.43|582.93|586.01|583.51|585.24|582.74|34
1606842710000|2020-12-01 17:11:50|585.47|582.97|586.12|583.62|586.53|584.03|585.47|582.97|35
1606842720000|2020-12-01 17:12:00|586.16|583.66|585.54|583.04|586.26|583.76|585.47|582.97|37
1606842730000|2020-12-01 17:12:10|585.49|582.99|585.51|583.01|585.52|583.02|584.86|582.36|33
1606842740000|2020-12-01 17:12:20|585.52|583.02|585.47|582.97|586.21|583.71|585.47|582.97|38
1606842750000|2020-12-01 17:12:30|585.49|582.99|586.03|583.53|586.03|583.53|585.49|582.99|35
1606842760000|2020-12-01 17:12:40|586.13|583.63|588.22|585.72|588.24|585.74|586.13|583.63|38
1606842770000|2020-12-01 17:12:50|588.06|585.56|588.09|585.59|588.57|586.07|588.05|585.55|33
1606842780000|2020-12-01 17:13:00|588.03|585.53|588.32|585.82|588.37|585.87|587.95|585.45|35
1606842790000|2020-12-01 17:13:10|588.38|585.88|588.62|586.12|588.82|586.32|588.35|585.85|32
1606842800000|2020-12-01 17:13:20|588.7|586.2|589.28|586.78|589.32|586.82|588.21|585.71|32
1606842810000|2020-12-01 17:13:30|589.29|586.79|589.38|586.88|589.52|587.02|589.22|586.72|30
1606842820000|2020-12-01 17:13:40|589.32|586.82|589.79|587.29|589.85|587.35|589.28|586.78|33
1606842830000|2020-12-01 17:13:50|589.87|587.37|589.5|587|589.96|587.46|589.5|587|32
1606842840000|2020-12-01 17:14:00|589.51|587.01|590.27|587.77|590.27|587.77|589.5|587|30
1606842850000|2020-12-01 17:14:10|590.17|587.67|590.05|587.55|590.21|587.71|589.93|587.43|34
1606842860000|2020-12-01 17:14:20|590.06|587.56|590.21|587.71|590.21|587.71|589.94|587.44|29
1606842870000|2020-12-01 17:14:30|590.27|587.77|590.46|587.96|590.49|587.99|590.23|587.73|28
1606842880000|2020-12-01 17:14:40|590.5|588|590.66|588.16|590.76|588.26|590.5|588|35
1606842890000|2020-12-01 17:14:50|590.69|588.19|590.81|588.31|590.81|588.31|590.45|587.95|32
1606842900000|2020-12-01 17:15:00|590.77|588.27|590.23|587.73|590.8|588.3|590.21|587.71|29
1606842910000|2020-12-01 17:15:10|590.21|587.71|589.39|586.89|590.21|587.71|589.39|586.89|34
1606842920000|2020-12-01 17:15:20|589.41|586.91|589.62|587.12|589.79|587.29|589.23|586.73|29
1606842930000|2020-12-01 17:15:30|589.66|587.16|589.68|587.18|589.71|587.21|589.36|586.86|34
1606842940000|2020-12-01 17:15:40|589.7|587.2|590.16|587.66|590.17|587.67|589.69|587.19|32
1606842950000|2020-12-01 17:15:50|590.15|587.65|589.96|587.46|590.28|587.78|589.96|587.46|29
1606842960000|2020-12-01 17:16:00|589.98|587.48|590.81|588.31|590.88|588.38|589.92|587.42|34
1606842970000|2020-12-01 17:16:10|590.82|588.32|590.92|588.42|590.92|588.42|590.75|588.25|25
1606842980000|2020-12-01 17:16:20|590.95|588.45|591.23|588.73|591.23|588.73|590.86|588.36|26
1606842990000|2020-12-01 17:16:30|591.24|588.74|591.79|589.29|591.8|589.3|591.2|588.7|26
1606843000000|2020-12-01 17:16:40|591.78|589.28|591.58|589.08|592.1|589.6|591.32|588.82|25
1606843010000|2020-12-01 17:16:50|591.56|589.06|591.68|589.18|591.68|589.18|591.34|588.84|30
1606843020000|2020-12-01 17:17:00|591.66|589.16|591.79|589.29|592.03|589.53|591.59|589.09|31
1606843030000|2020-12-01 17:17:10|591.7|589.2|592.49|589.99|592.49|589.99|591.44|588.94|26
1606843040000|2020-12-01 17:17:20|592.48|589.98|592.52|590.02|592.69|590.19|592.43|589.93|27
1606843050000|2020-12-01 17:17:30|592.51|590.01|592.67|590.17|592.67|590.17|592.23|589.73|28
1606843060000|2020-12-01 17:17:40|592.68|590.18|592.82|590.32|592.83|590.33|592.59|590.09|23
1606843070000|2020-12-01 17:17:50|592.85|590.35|593.22|590.72|593.23|590.73|592.82|590.32|28
1606843080000|2020-12-01 17:18:00|593.2|590.7|593.05|590.55|593.46|590.96|592.91|590.41|33
1606843090000|2020-12-01 17:18:10|593.02|590.52|593.22|590.72|593.22|590.72|592.81|590.31|28
1606843100000|2020-12-01 17:18:20|593.29|590.79|594.1|591.6|594.1|591.6|593.29|590.79|32
1606843110000|2020-12-01 17:18:30|594.06|591.56|593.46|590.96|594.34|591.84|593.46|590.96|32
1606843120000|2020-12-01 17:18:40|593.56|591.06|593.14|590.64|593.67|591.17|592.93|590.43|34
1606843130000|2020-12-01 17:18:50|593.22|590.72|593.43|590.93|593.46|590.96|593.14|590.64|24
1606843140000|2020-12-01 17:19:00|593.45|590.95|593|590.5|593.51|591.01|592.95|590.45|31
1606843150000|2020-12-01 17:19:10|593.01|590.51|593.17|590.67|593.19|590.69|592.88|590.38|23
1606843160000|2020-12-01 17:19:20|593.14|590.64|593.43|590.93|593.61|591.11|593.14|590.64|29
1606843170000|2020-12-01 17:19:30|593.41|590.91|593.75|591.25|593.86|591.36|593.41|590.91|29
1606843180000|2020-12-01 17:19:40|593.71|591.21|593.34|590.84|593.81|591.31|593.33|590.83|28
1606843190000|2020-12-01 17:19:50|593.27|590.77|593.69|591.19|593.7|591.2|593.16|590.66|28
1606843200000|2020-12-01 17:20:00|593.68|591.18|593.35|590.85|593.71|591.21|593.18|590.68|25
1606843210000|2020-12-01 17:20:10|593.36|590.86|593.62|591.12|593.64|591.14|593.32|590.82|32
1606843220000|2020-12-01 17:20:20|593.61|591.11|593.19|590.69|593.62|591.12|593.19|590.69|30
1606843230000|2020-12-01 17:20:30|593.16|590.66|593.54|591.04|593.55|591.05|593.03|590.53|30
1606843240000|2020-12-01 17:20:40|593.55|591.05|592.97|590.47|593.55|591.05|592.96|590.46|26
1606843250000|2020-12-01 17:20:50|592.93|590.43|592.31|589.81|592.95|590.45|592.31|589.81|32
1606843260000|2020-12-01 17:21:00|592.25|589.75|592.42|589.92|592.54|590.04|592.22|589.72|24
1606843270000|2020-12-01 17:21:10|592.43|589.93|592.56|590.06|592.72|590.22|592.43|589.93|29
1606843280000|2020-12-01 17:21:20|592.6|590.1|593.1|590.6|593.1|590.6|592.6|590.1|29
1606843290000|2020-12-01 17:21:30|593.06|590.56|593.33|590.83|593.33|590.83|593.04|590.54|30
1606843300000|2020-12-01 17:21:40|593.32|590.82|593.18|590.68|593.52|591.02|593.17|590.67|28
1606843310000|2020-12-01 17:21:50|593.17|590.67|593.41|590.91|593.59|591.09|593.08|590.58|28
1606843320000|2020-12-01 17:22:00|593.43|590.93|593.26|590.76|593.44|590.94|593.22|590.72|24
1606843330000|2020-12-01 17:22:10|593.25|590.75|593.3|590.8|593.39|590.89|593.24|590.74|16
1606843340000|2020-12-01 17:22:20|593.31|590.81|593.86|591.36|593.86|591.36|593.3|590.8|24
1606843350000|2020-12-01 17:22:30|593.89|591.39|594.51|592.01|594.62|592.12|593.89|591.39|33
1606843360000|2020-12-01 17:22:40|594.5|592|594.76|592.26|594.76|592.26|594.42|591.92|28
1606843370000|2020-12-01 17:22:50|594.73|592.23|594.73|592.23|594.99|592.49|594.73|592.23|31
1606843380000|2020-12-01 17:23:00|594.79|592.29|594.06|591.56|594.79|592.29|594.05|591.55|29
1606843390000|2020-12-01 17:23:10|594.05|591.55|593.38|590.88|594.05|591.55|593.37|590.87|28
1606843400000|2020-12-01 17:23:20|593.34|590.84|593.32|590.82|593.38|590.88|593.32|590.82|23
1606843410000|2020-12-01 17:23:30|593.21|590.71|592.9|590.4|593.21|590.71|592.48|589.98|33
1606843420000|2020-12-01 17:23:40|592.91|590.41|593.96|591.46|593.96|591.46|592.91|590.41|34
1606843430000|2020-12-01 17:23:50|594.07|591.57|592.88|590.38|594.07|591.57|592.88|590.38|35
1606843440000|2020-12-01 17:24:00|592.85|590.35|593.66|591.16|593.66|591.16|592.85|590.35|29
1606843450000|2020-12-01 17:24:10|593.73|591.23|594.16|591.66|594.17|591.67|593.61|591.11|26
1606843460000|2020-12-01 17:24:20|594.12|591.62|593.98|591.48|594.17|591.67|593.93|591.43|26
1606843470000|2020-12-01 17:24:30|593.97|591.47|593.85|591.35|594|591.5|593.85|591.35|25
1606843480000|2020-12-01 17:24:40|593.8|591.3|593.86|591.36|593.91|591.41|593.69|591.19|28
1606843490000|2020-12-01 17:24:50|593.91|591.41|594.85|592.35|594.85|592.35|593.91|591.41|24
1606843500000|2020-12-01 17:25:00|594.81|592.31|595.14|592.64|595.22|592.72|594.8|592.3|31
1606843510000|2020-12-01 17:25:10|595.22|592.72|595.47|592.97|595.58|593.08|595.22|592.72|26
1606843520000|2020-12-01 17:25:20|595.5|593|595.01|592.51|595.5|593|595|592.5|28
1606843530000|2020-12-01 17:25:30|595.02|592.52|595.57|593.07|595.58|593.08|595.01|592.51|24
1606843540000|2020-12-01 17:25:40|595.58|593.08|594.99|592.49|595.59|593.09|594.99|592.49|27
1606843550000|2020-12-01 17:25:50|594.88|592.38|594.37|591.87|594.88|592.38|594.37|591.87|36
1606843560000|2020-12-01 17:26:00|594.38|591.88|594.88|592.38|594.93|592.43|594.04|591.54|35
1606843570000|2020-12-01 17:26:10|594.87|592.37|595.05|592.55|595.24|592.74|594.87|592.37|25
1606843580000|2020-12-01 17:26:20|595.04|592.54|594.77|592.27|595.04|592.54|594.76|592.26|25
1606843590000|2020-12-01 17:26:30|594.69|592.19|594.71|592.21|594.85|592.35|594.52|592.02|28
1606843600000|2020-12-01 17:26:40|594.72|592.22|594.45|591.95|594.75|592.25|594.34|591.84|29
1606843610000|2020-12-01 17:26:50|594.44|591.94|594.18|591.68|594.44|591.94|594.18|591.68|22
1606843620000|2020-12-01 17:27:00|594.16|591.66|593.89|591.39|594.27|591.77|593.88|591.38|31
1606843630000|2020-12-01 17:27:10|593.87|591.37|593.32|590.82|593.87|591.37|593.24|590.74|28
1606843640000|2020-12-01 17:27:20|593.34|590.84|593.9|591.4|593.92|591.42|593.34|590.84|35
1606843650000|2020-12-01 17:27:30|593.94|591.44|594.01|591.51|594.02|591.52|593.82|591.32|27
1606843660000|2020-12-01 17:27:40|593.99|591.49|593.95|591.45|593.99|591.49|593.89|591.39|27
1606843670000|2020-12-01 17:27:50|593.96|591.46|594.01|591.51|594.02|591.52|593.91|591.41|24
1606843680000|2020-12-01 17:28:00|594|591.5|594.59|592.09|594.62|592.12|593.94|591.44|26
1606843690000|2020-12-01 17:28:10|594.6|592.1|594.79|592.29|594.8|592.3|594.56|592.06|17
1606843700000|2020-12-01 17:28:20|594.78|592.28|594.98|592.48|594.98|592.48|594.78|592.28|21
1606843710000|2020-12-01 17:28:30|595|592.5|595|592.5|595.05|592.55|594.89|592.39|23
1606843720000|2020-12-01 17:28:40|595.01|592.51|595.23|592.73|595.23|592.73|595.01|592.51|24
1606843730000|2020-12-01 17:28:50|595.22|592.72|595.16|592.66|595.32|592.82|595.01|592.51|31
1606843740000|2020-12-01 17:29:00|595.17|592.67|595.38|592.88|595.46|592.96|595.17|592.67|31
1606843750000|2020-12-01 17:29:10|595.39|592.89|595.12|592.62|595.54|593.04|595.12|592.62|24
1606843760000|2020-12-01 17:29:20|595.15|592.65|595.21|592.71|595.27|592.77|595.11|592.61|34
1606843770000|2020-12-01 17:29:30|595.22|592.72|595.16|592.66|595.22|592.72|595.14|592.64|12
1606843780000|2020-12-01 17:29:40|595.14|592.64|595.23|592.73|595.26|592.76|595.14|592.64|18
1606843790000|2020-12-01 17:29:50|595.25|592.75|595.47|592.97|595.47|592.97|595.25|592.75|28
1606843800000|2020-12-01 17:30:00|595.45|592.95|595.57|593.07|595.57|593.07|595.43|592.93|19
1606843810000|2020-12-01 17:30:10|595.58|593.08|595.36|592.86|595.58|593.08|595.35|592.85|23
1606843820000|2020-12-01 17:30:20|595.33|592.83|594.73|592.23|595.33|592.83|594.71|592.21|29
1606843830000|2020-12-01 17:30:30|594.72|592.22|594.28|591.78|594.74|592.24|594.26|591.76|30
1606843840000|2020-12-01 17:30:40|594.27|591.77|594.71|592.21|594.71|592.21|593.97|591.47|33
1606843850000|2020-12-01 17:30:50|594.77|592.27|594.99|592.49|595.04|592.54|594.68|592.18|31
1606843860000|2020-12-01 17:31:00|595.02|592.52|595.42|592.92|595.42|592.92|595.02|592.52|22
1606843870000|2020-12-01 17:31:10|595.52|593.02|595.5|593|595.66|593.16|595.42|592.92|26
1606843880000|2020-12-01 17:31:20|595.54|593.04|595.68|593.18|595.76|593.26|595.51|593.01|27
1606843890000|2020-12-01 17:31:30|595.67|593.17|595.66|593.16|595.7|593.2|595.6|593.1|27
1606843900000|2020-12-01 17:31:40|595.65|593.15|595.69|593.19|595.69|593.19|595.6|593.1|21
1606843910000|2020-12-01 17:31:50|595.71|593.21|595.48|592.98|595.82|593.32|595.47|592.97|21
1606843920000|2020-12-01 17:32:00|595.44|592.94|595.15|592.65|595.45|592.95|595.15|592.65|24
1606843930000|2020-12-01 17:32:10|595.14|592.64|594.34|591.84|595.14|592.64|594.34|591.84|31
1606843940000|2020-12-01 17:32:20|594.13|591.63|593.97|591.47|594.13|591.63|593.86|591.36|27
1606843950000|2020-12-01 17:32:30|593.95|591.45|593.97|591.47|594.02|591.52|593.78|591.28|31
1606843960000|2020-12-01 17:32:40|593.92|591.42|594.3|591.8|594.3|591.8|593.91|591.41|24
1606843970000|2020-12-01 17:32:50|594.28|591.78|594.68|592.18|594.68|592.18|594.25|591.75|28
1606843980000|2020-12-01 17:33:00|594.69|592.19|594.68|592.18|594.77|592.27|594.62|592.12|26
1606843990000|2020-12-01 17:33:10|594.67|592.17|595.43|592.93|595.44|592.94|594.65|592.15|26
1606844000000|2020-12-01 17:33:20|595.45|592.95|595.18|592.68|595.45|592.95|595.16|592.66|30
1606844010000|2020-12-01 17:33:30|595.17|592.67|595.35|592.85|595.44|592.94|594.98|592.48|34
1606844020000|2020-12-01 17:33:40|595.52|593.02|595.75|593.25|595.77|593.27|595.52|593.02|29
1606844030000|2020-12-01 17:33:50|595.77|593.27|595.63|593.13|595.77|593.27|595.61|593.11|23
1606844040000|2020-12-01 17:34:00|595.64|593.14|595.55|593.05|595.64|593.14|595.55|593.05|15
1606844050000|2020-12-01 17:34:10|595.56|593.06|595.42|592.92|595.6|593.1|595.42|592.92|24
1606844060000|2020-12-01 17:34:20|595.39|592.89|595.57|593.07|595.61|593.11|595.37|592.87|24
1606844070000|2020-12-01 17:34:30|595.53|593.03|595.53|593.03|595.54|593.04|595.45|592.95|18
1606844080000|2020-12-01 17:34:40|595.52|593.02|595.41|592.91|595.55|593.05|595.41|592.91|21
1606844090000|2020-12-01 17:34:50|595.4|592.9|595.21|592.71|595.43|592.93|595.16|592.66|16
1606844100000|2020-12-01 17:35:00|595.26|592.76|595.19|592.69|595.36|592.86|595.18|592.68|28
1606844110000|2020-12-01 17:35:10|595.2|592.7|595.15|592.65|595.2|592.7|595.07|592.57|13
1606844120000|2020-12-01 17:35:20|595.18|592.68|595.37|592.87|595.38|592.88|595.17|592.67|17
1606844130000|2020-12-01 17:35:30|595.35|592.85|595.27|592.77|595.35|592.85|595.19|592.69|26
1606844140000|2020-12-01 17:35:40|595.28|592.78|595.41|592.91|595.55|593.05|595.28|592.78|24
1606844150000|2020-12-01 17:35:50|595.4|592.9|595.16|592.66|595.44|592.94|595.16|592.66|16
1606844160000|2020-12-01 17:36:00|595.18|592.68|595.14|592.64|595.24|592.74|595.12|592.62|26
1606844170000|2020-12-01 17:36:10|595.17|592.67|595.46|592.96|595.47|592.97|595.17|592.67|21
1606844180000|2020-12-01 17:36:20|595.45|592.95|595.56|593.06|595.57|593.07|595.45|592.95|20
1606844190000|2020-12-01 17:36:30|595.57|593.07|595.88|593.38|595.89|593.39|595.57|593.07|25
1606844200000|2020-12-01 17:36:40|595.93|593.43|596.19|593.69|596.27|593.77|595.86|593.36|33
1606844210000|2020-12-01 17:36:50|596.18|593.68|596.09|593.59|596.19|593.69|596.05|593.55|21
1606844220000|2020-12-01 17:37:00|596.16|593.66|596.56|594.06|596.58|594.08|596|593.5|24
1606844230000|2020-12-01 17:37:10|596.52|594.02|596.81|594.31|596.86|594.36|596.5|594|26
1606844240000|2020-12-01 17:37:20|596.82|594.32|597.09|594.59|597.23|594.73|596.78|594.28|24
1606844250000|2020-12-01 17:37:30|597.11|594.61|596.49|593.99|597.14|594.64|596.49|593.99|27
1606844260000|2020-12-01 17:37:40|596.5|594|596.48|593.98|596.55|594.05|596.45|593.95|17
1606844270000|2020-12-01 17:37:50|596.47|593.97|596.76|594.26|596.79|594.29|596.46|593.96|28
1606844280000|2020-12-01 17:38:00|596.78|594.28|596.65|594.15|596.86|594.36|596.65|594.15|20
1606844290000|2020-12-01 17:38:10|596.61|594.11|596.02|593.52|596.61|594.11|596.01|593.51|28
1606844300000|2020-12-01 17:38:20|596.01|593.51|596.23|593.73|596.28|593.78|596.01|593.51|26
1606844310000|2020-12-01 17:38:30|596.24|593.74|595.53|593.03|596.24|593.74|595.49|592.99|24
1606844320000|2020-12-01 17:38:40|595.51|593.01|595.47|592.97|595.57|593.07|595.37|592.87|28
1606844330000|2020-12-01 17:38:50|595.46|592.96|595.37|592.87|595.46|592.96|595.36|592.86|22
1606844340000|2020-12-01 17:39:00|595.36|592.86|595.19|592.69|595.36|592.86|595.19|592.69|9
1606844350000|2020-12-01 17:39:10|595.15|592.65|595.32|592.82|595.38|592.88|595.07|592.57|28
1606844360000|2020-12-01 17:39:20|595.31|592.81|595.15|592.65|595.34|592.84|595.15|592.65|16
1606844370000|2020-12-01 17:39:30|595.17|592.67|595.11|592.61|595.18|592.68|595.09|592.59|17
1606844380000|2020-12-01 17:39:40|595.12|592.62|595.16|592.66|595.16|592.66|595.09|592.59|19
1606844390000|2020-12-01 17:39:50|595.15|592.65|595.1|592.6|595.18|592.68|595.1|592.6|10
1606844400000|2020-12-01 17:40:00|595.11|592.61|595.04|592.54|595.12|592.62|595.04|592.54|10
1606844410000|2020-12-01 17:40:10|595.05|592.55|594.9|592.4|595.05|592.55|594.89|592.39|11
1606844420000|2020-12-01 17:40:20|594.89|592.39|594.8|592.3|594.89|592.39|594.8|592.3|10
1606844430000|2020-12-01 17:40:30|594.82|592.32|594.58|592.08|594.82|592.32|594.51|592.01|26
1606844440000|2020-12-01 17:40:40|594.57|592.07|594.51|592.01|594.62|592.12|594.51|592.01|14
1606844450000|2020-12-01 17:40:50|594.56|592.06|594.23|591.73|594.56|592.06|594.11|591.61|30
1606844460000|2020-12-01 17:41:00|594.15|591.65|593.71|591.21|594.21|591.71|593.67|591.17|23
1606844470000|2020-12-01 17:41:10|593.68|591.18|593.55|591.05|593.68|591.18|593.36|590.86|22
1606844480000|2020-12-01 17:41:20|593.57|591.07|593.94|591.44|593.96|591.46|593.39|590.89|31
1606844490000|2020-12-01 17:41:30|593.98|591.48|593.91|591.41|594.14|591.64|593.91|591.41|28
1606844500000|2020-12-01 17:41:40|593.84|591.34|593.5|591|593.85|591.35|593.43|590.93|32
1606844510000|2020-12-01 17:41:50|593.51|591.01|593.75|591.25|593.75|591.25|593.46|590.96|20
1606844520000|2020-12-01 17:42:00|593.76|591.26|594.17|591.67|594.21|591.71|593.75|591.25|25
1606844530000|2020-12-01 17:42:10|594.16|591.66|594.05|591.55|594.16|591.66|594|591.5|22
1606844540000|2020-12-01 17:42:20|594.04|591.54|594.05|591.55|594.07|591.57|594.03|591.53|14
1606844550000|2020-12-01 17:42:30|594.04|591.54|593.79|591.29|594.05|591.55|593.79|591.29|26
1606844560000|2020-12-01 17:42:40|593.8|591.3|593.92|591.42|593.92|591.42|593.8|591.3|17
1606844570000|2020-12-01 17:42:50|593.93|591.43|594.86|592.36|594.86|592.36|593.93|591.43|24
1606844580000|2020-12-01 17:43:00|594.85|592.35|594.91|592.41|594.92|592.42|594.85|592.35|17
1606844590000|2020-12-01 17:43:10|594.94|592.44|594.92|592.42|595.04|592.54|594.9|592.4|18
1606844600000|2020-12-01 17:43:20|594.89|592.39|594.82|592.32|594.93|592.43|594.82|592.32|15
1606844610000|2020-12-01 17:43:30|594.81|592.31|594.4|591.9|594.81|592.31|594.37|591.87|33
1606844620000|2020-12-01 17:43:40|594.26|591.76|594.02|591.52|594.3|591.8|593.84|591.34|32
1606844630000|2020-12-01 17:43:50|594.03|591.53|593.97|591.47|594.03|591.53|593.93|591.43|17
1606844640000|2020-12-01 17:44:00|593.98|591.48|594.03|591.53|594.03|591.53|593.81|591.31|26
1606844650000|2020-12-01 17:44:10|594.08|591.58|593.66|591.16|594.09|591.59|593.66|591.16|24
1606844660000|2020-12-01 17:44:20|593.65|591.15|593.53|591.03|593.75|591.25|593.52|591.02|28
1606844670000|2020-12-01 17:44:30|593.54|591.04|593.22|590.72|593.54|591.04|593.18|590.68|20
1606844680000|2020-12-01 17:44:40|593.2|590.7|592.84|590.34|593.2|590.7|592.79|590.29|24
1606844690000|2020-12-01 17:44:50|592.72|590.22|592.18|589.68|592.73|590.23|592.06|589.56|32
1606844700000|2020-12-01 17:45:00|592.17|589.67|591.7|589.2|592.17|589.67|591.69|589.19|28
1606844710000|2020-12-01 17:45:10|591.64|589.14|590.92|588.42|591.64|589.14|590.92|588.42|26
1606844720000|2020-12-01 17:45:20|590.95|588.45|591.25|588.75|591.31|588.81|590.87|588.37|34
1606844730000|2020-12-01 17:45:30|591.23|588.73|591.56|589.06|591.65|589.15|591.23|588.73|26
1606844740000|2020-12-01 17:45:40|591.54|589.04|591.57|589.07|591.57|589.07|591.3|588.8|33
1606844750000|2020-12-01 17:45:50|591.44|588.94|591.54|589.04|591.79|589.29|591.44|588.94|32
1606844760000|2020-12-01 17:46:00|591.55|589.05|591.04|588.54|591.57|589.07|591.04|588.54|33
1606844770000|2020-12-01 17:46:10|591.01|588.51|590.84|588.34|591.15|588.65|590.84|588.34|28
1606844780000|2020-12-01 17:46:20|590.82|588.32|590.53|588.03|590.91|588.41|590.37|587.87|30
1606844790000|2020-12-01 17:46:30|590.64|588.14|590.81|588.31|590.85|588.35|590.6|588.1|26
1606844800000|2020-12-01 17:46:40|590.77|588.27|590.88|588.38|590.99|588.49|590.7|588.2|34
1606844810000|2020-12-01 17:46:50|590.87|588.37|591.08|588.58|591.08|588.58|590.71|588.21|33
1606844820000|2020-12-01 17:47:00|591.11|588.61|591.1|588.6|591.19|588.69|591|588.5|31
1606844830000|2020-12-01 17:47:10|591.11|588.61|590.99|588.49|591.24|588.74|590.92|588.42|31
1606844840000|2020-12-01 17:47:20|591.06|588.56|592.12|589.62|592.25|589.75|591.06|588.56|31
1606844850000|2020-12-01 17:47:30|592.07|589.57|592.15|589.65|592.7|590.2|592.07|589.57|36
1606844860000|2020-12-01 17:47:40|592.21|589.71|593.32|590.82|593.41|590.91|592.21|589.71|28
1606844870000|2020-12-01 17:47:50|593.33|590.83|594.27|591.77|594.27|591.77|593.33|590.83|31
1606844880000|2020-12-01 17:48:00|594.25|591.75|594.42|591.92|594.44|591.94|594.06|591.56|35
1606844890000|2020-12-01 17:48:10|594.43|591.93|594.47|591.97|594.48|591.98|594.37|591.87|17
1606844900000|2020-12-01 17:48:20|594.48|591.98|594.7|592.2|594.83|592.33|594.48|591.98|24
1606844910000|2020-12-01 17:48:30|594.73|592.23|594.41|591.91|594.74|592.24|594.32|591.82|31
1606844920000|2020-12-01 17:48:40|594.46|591.96|594.72|592.22|594.72|592.22|594.11|591.61|31
1606844930000|2020-12-01 17:48:50|594.7|592.2|595.04|592.54|595.04|592.54|594.7|592.2|26
1606844940000|2020-12-01 17:49:00|595.03|592.53|595.42|592.92|595.52|593.02|595.03|592.53|28
1606844950000|2020-12-01 17:49:10|595.44|592.94|595.76|593.26|595.76|593.26|595.43|592.93|23
1606844960000|2020-12-01 17:49:20|595.86|593.36|596.15|593.65|596.15|593.65|595.86|593.36|27
1606844970000|2020-12-01 17:49:30|596.18|593.68|596.28|593.78|596.5|594|596.18|593.68|29
1606844980000|2020-12-01 17:49:40|596.2|593.7|596.1|593.6|596.2|593.7|595.88|593.38|29
1606844990000|2020-12-01 17:49:50|596.12|593.62|596.39|593.89|596.39|593.89|596.04|593.54|23
1606845000000|2020-12-01 17:50:00|596.4|593.9|596.48|593.98|596.49|593.99|596.4|593.9|24
1606845010000|2020-12-01 17:50:10|596.52|594.02|596.47|593.97|596.71|594.21|596.46|593.96|23
1606845020000|2020-12-01 17:50:20|596.51|594.01|596.45|593.95|596.58|594.08|596.43|593.93|29
1606845030000|2020-12-01 17:50:30|596.46|593.96|596.46|593.96|596.52|594.02|596.38|593.88|26
1606845040000|2020-12-01 17:50:40|596.43|593.93|596.66|594.16|596.66|594.16|596.43|593.93|33
1606845050000|2020-12-01 17:50:50|596.67|594.17|596.53|594.03|596.67|594.17|596.52|594.02|23
1606845060000|2020-12-01 17:51:00|596.54|594.04|596.77|594.27|596.77|594.27|596.53|594.03|17
1606845070000|2020-12-01 17:51:10|596.76|594.26|596.64|594.14|596.76|594.26|596.63|594.13|15
1606845080000|2020-12-01 17:51:20|596.65|594.15|596.9|594.4|596.9|594.4|596.65|594.15|17
1606845090000|2020-12-01 17:51:30|596.95|594.45|596.93|594.43|596.96|594.46|596.86|594.36|22
1606845100000|2020-12-01 17:51:40|596.96|594.46|597.04|594.54|597.07|594.57|596.94|594.44|20
1606845110000|2020-12-01 17:51:50|597.05|594.55|597.16|594.66|597.19|594.69|597.04|594.54|27
1606845120000|2020-12-01 17:52:00|597.18|594.68|597.23|594.73|597.25|594.75|597.17|594.67|19
1606845130000|2020-12-01 17:52:10|597.25|594.75|597.27|594.77|597.27|594.77|597.21|594.71|19
1606845140000|2020-12-01 17:52:20|597.26|594.76|597.22|594.72|597.26|594.76|597.14|594.64|16
1606845150000|2020-12-01 17:52:30|597.21|594.71|596.98|594.48|597.22|594.72|596.98|594.48|19
1606845160000|2020-12-01 17:52:40|596.99|594.49|596.74|594.24|596.99|594.49|596.73|594.23|22
1606845170000|2020-12-01 17:52:50|596.73|594.23|596.74|594.24|596.76|594.26|596.73|594.23|9
1606845180000|2020-12-01 17:53:00|596.75|594.25|596.73|594.23|596.81|594.31|596.72|594.22|16
1606845190000|2020-12-01 17:53:10|596.72|594.22|596.31|593.81|596.72|594.22|596.31|593.81|18
1606845200000|2020-12-01 17:53:20|596.29|593.79|595.53|593.03|596.32|593.82|595.51|593.01|26
1606845210000|2020-12-01 17:53:30|595.55|593.05|596.28|593.78|596.28|593.78|595.54|593.04|28
1606845220000|2020-12-01 17:53:40|596.27|593.77|596.36|593.86|596.41|593.91|596.26|593.76|27
1606845230000|2020-12-01 17:53:50|596.34|593.84|596.46|593.96|596.46|593.96|596.3|593.8|22
1606845240000|2020-12-01 17:54:00|596.49|593.99|596.44|593.94|596.58|594.08|596.44|593.94|21
1606845250000|2020-12-01 17:54:10|596.43|593.93|596.57|594.07|596.57|594.07|596.2|593.7|21
1606845260000|2020-12-01 17:54:20|596.56|594.06|596.3|593.8|596.56|594.06|596.29|593.79|18
1606845270000|2020-12-01 17:54:30|596.27|593.77|595.81|593.31|596.27|593.77|595.46|592.96|25
1606845280000|2020-12-01 17:54:40|595.83|593.33|595.72|593.22|595.94|593.44|595.72|593.22|23
1606845290000|2020-12-01 17:54:50|595.71|593.21|595.37|592.87|595.71|593.21|595.37|592.87|15
1606845300000|2020-12-01 17:55:00|595.33|592.83|595.75|593.25|595.78|593.28|595.33|592.83|31
1606845310000|2020-12-01 17:55:10|595.7|593.2|596.04|593.54|596.04|593.54|595.7|593.2|20
1606845320000|2020-12-01 17:55:20|596.07|593.57|596.52|594.02|596.53|594.03|596.05|593.55|19
1606845330000|2020-12-01 17:55:30|596.53|594.03|596.39|593.89|596.53|594.03|596.38|593.88|30
1606845340000|2020-12-01 17:55:40|596.33|593.83|596.31|593.81|596.41|593.91|596.31|593.81|30
1606845350000|2020-12-01 17:55:50|596.34|593.84|596.42|593.92|596.46|593.96|596.22|593.72|26
1606845360000|2020-12-01 17:56:00|596.43|593.93|596.9|594.4|596.9|594.4|596.42|593.92|28
1606845370000|2020-12-01 17:56:10|596.93|594.43|597.27|594.77|597.31|594.81|596.86|594.36|30
1606845380000|2020-12-01 17:56:20|597.28|594.78|597.3|594.8|597.33|594.83|597.13|594.63|22
1606845390000|2020-12-01 17:56:30|597.28|594.78|597.21|594.71|597.43|594.93|597.16|594.66|18
1606845400000|2020-12-01 17:56:40|597.19|594.69|597.49|594.99|597.51|595.01|597.19|594.69|15
1606845410000|2020-12-01 17:56:50|597.47|594.97|597.17|594.67|597.47|594.97|597.15|594.65|22
1606845420000|2020-12-01 17:57:00|597.16|594.66|597.33|594.83|597.33|594.83|597.1|594.6|13
1606845430000|2020-12-01 17:57:10|597.34|594.84|597.26|594.76|597.37|594.87|597.26|594.76|22
1606845440000|2020-12-01 17:57:20|597.22|594.72|597.05|594.55|597.22|594.72|596.91|594.41|16
1606845450000|2020-12-01 17:57:30|597.04|594.54|596.94|594.44|597.04|594.54|596.93|594.43|19
1606845460000|2020-12-01 17:57:40|596.92|594.42|596.97|594.47|596.97|594.47|596.92|594.42|16
1606845470000|2020-12-01 17:57:50|596.96|594.46|596.98|594.48|596.99|594.49|596.94|594.44|15
1606845480000|2020-12-01 17:58:00|596.99|594.49|597.06|594.56|597.11|594.61|596.98|594.48|15
1606845490000|2020-12-01 17:58:10|597.08|594.58|597.08|594.58|597.11|594.61|597.07|594.57|10
1606845500000|2020-12-01 17:58:20|597.1|594.6|597.07|594.57|597.17|594.67|597.04|594.54|20
1606845510000|2020-12-01 17:58:30|597.04|594.54|597.01|594.51|597.09|594.59|596.99|594.49|16
1606845520000|2020-12-01 17:58:40|596.99|594.49|596.72|594.22|597.03|594.53|596.71|594.21|30
1606845530000|2020-12-01 17:58:50|596.71|594.21|596.66|594.16|596.76|594.26|596.66|594.16|17
1606845540000|2020-12-01 17:59:00|596.64|594.14|596.79|594.29|596.81|594.31|596.63|594.13|24
1606845550000|2020-12-01 17:59:10|596.8|594.3|596.97|594.47|596.97|594.47|596.8|594.3|15
1606845560000|2020-12-01 17:59:20|597|594.5|597.83|595.33|597.86|595.36|597|594.5|29
1606845570000|2020-12-01 17:59:30|597.82|595.32|597.92|595.42|597.93|595.43|597.8|595.3|28
1606845580000|2020-12-01 17:59:40|597.93|595.43|597.53|595.03|597.94|595.44|597.53|595.03|18
1606845590000|2020-12-01 17:59:50|597.54|595.04|597.74|595.24|597.74|595.24|597.52|595.02|30
1606845600000|2020-12-01 18:00:00|597.86|595.36|597.73|595.23|597.97|595.47|597.73|595.23|25
1606845610000|2020-12-01 18:00:10|597.74|595.24|597.45|594.95|597.74|595.24|597.44|594.94|14
1606845620000|2020-12-01 18:00:20|597.46|594.96|597.31|594.81|597.46|594.96|597.28|594.78|14
1606845630000|2020-12-01 18:00:30|597.32|594.82|597.29|594.79|597.37|594.87|597.28|594.78|24
1606845640000|2020-12-01 18:00:40|597.27|594.77|597.3|594.8|597.31|594.81|597.27|594.77|5
1606845650000|2020-12-01 18:00:50|597.35|594.85|597.16|594.66|597.35|594.85|597.16|594.66|21
1606845660000|2020-12-01 18:01:00|597.15|594.65|596.72|594.22|597.25|594.75|596.72|594.22|19
1606845670000|2020-12-01 18:01:10|596.67|594.17|596.55|594.05|596.73|594.23|596.5|594|30
1606845680000|2020-12-01 18:01:20|596.54|594.04|596.47|593.97|596.56|594.06|596.34|593.84|27
1606845690000|2020-12-01 18:01:30|596.43|593.93|596.4|593.9|596.43|593.93|596.08|593.58|32
1606845700000|2020-12-01 18:01:40|596.34|593.84|596.81|594.31|596.86|594.36|596.34|593.84|28
1606845710000|2020-12-01 18:01:50|596.88|594.38|596.94|594.44|597.14|594.64|596.88|594.38|30
1606845720000|2020-12-01 18:02:00|596.96|594.46|596.55|594.05|596.96|594.46|596.55|594.05|27
1606845730000|2020-12-01 18:02:10|596.56|594.06|596.26|593.76|596.58|594.08|596.26|593.76|29
1606845740000|2020-12-01 18:02:20|596.21|593.71|595.61|593.11|596.21|593.71|595.6|593.1|34
1606845750000|2020-12-01 18:02:30|595.59|593.09|595.58|593.08|595.62|593.12|595.36|592.86|31
1606845760000|2020-12-01 18:02:40|595.55|593.05|595.34|592.84|595.55|593.05|595.32|592.82|31
1606845770000|2020-12-01 18:02:50|595.45|592.95|595.2|592.7|595.74|593.24|595.2|592.7|33
1606845780000|2020-12-01 18:03:00|595.22|592.72|595.3|592.8|595.31|592.81|595.19|592.69|27
1606845790000|2020-12-01 18:03:10|595.29|592.79|595.2|592.7|595.29|592.79|595.2|592.7|16
1606845800000|2020-12-01 18:03:20|595.23|592.73|595.47|592.97|595.55|593.05|595.23|592.73|25
1606845810000|2020-12-01 18:03:30|595.49|592.99|595.42|592.92|595.57|593.07|595.41|592.91|19
1606845820000|2020-12-01 18:03:40|595.41|592.91|594.77|592.27|595.41|592.91|594.77|592.27|31
1606845830000|2020-12-01 18:03:50|594.73|592.23|594.65|592.15|594.73|592.23|594.46|591.96|28
1606845840000|2020-12-01 18:04:00|594.7|592.2|594.11|591.61|594.7|592.2|594.11|591.61|22
1606845850000|2020-12-01 18:04:10|594.07|591.57|593.65|591.15|594.12|591.62|593.59|591.09|35
1606845860000|2020-12-01 18:04:20|593.55|591.05|594.03|591.53|594.04|591.54|593.39|590.89|34
1606845870000|2020-12-01 18:04:30|594.01|591.51|594.12|591.62|594.37|591.87|594|591.5|33
1606845880000|2020-12-01 18:04:40|594.13|591.63|593.9|591.4|594.15|591.65|593.81|591.31|34
1606845890000|2020-12-01 18:04:50|594.01|591.51|594.05|591.55|594.05|591.55|593.8|591.3|27
1606845900000|2020-12-01 18:05:00|594.02|591.52|594.08|591.58|594.12|591.62|593.94|591.44|22
1606845910000|2020-12-01 18:05:10|594.07|591.57|594.01|591.51|594.07|591.57|593.97|591.47|16
1606845920000|2020-12-01 18:05:20|593.98|591.48|593.55|591.05|594.05|591.55|593.54|591.04|32
1606845930000|2020-12-01 18:05:30|593.54|591.04|593.82|591.32|593.86|591.36|593.54|591.04|18
1606845940000|2020-12-01 18:05:40|593.81|591.31|594.2|591.7|594.23|591.73|593.8|591.3|23
1606845950000|2020-12-01 18:05:50|594.19|591.69|594.12|591.62|594.19|591.69|594.09|591.59|20
1606845960000|2020-12-01 18:06:00|594.14|591.64|594.37|591.87|594.38|591.88|594.14|591.64|11
1606845970000|2020-12-01 18:06:10|594.42|591.92|594.59|592.09|594.62|592.12|594.41|591.91|17
1606845980000|2020-12-01 18:06:20|594.6|592.1|595.06|592.56|595.06|592.56|594.58|592.08|28
1606845990000|2020-12-01 18:06:30|595.12|592.62|595.27|592.77|595.27|592.77|595.08|592.58|22
1606846000000|2020-12-01 18:06:40|595.24|592.74|595.36|592.86|595.45|592.95|595.24|592.74|31
1606846010000|2020-12-01 18:06:50|595.6|593.1|595.74|593.24|595.74|593.24|595.57|593.07|24
1606846020000|2020-12-01 18:07:00|595.73|593.23|595.82|593.32|596.03|593.53|595.65|593.15|22
1606846030000|2020-12-01 18:07:10|595.83|593.33|595.89|593.39|595.92|593.42|595.81|593.31|18
1606846040000|2020-12-01 18:07:20|595.93|593.43|596.05|593.55|596.13|593.63|595.93|593.43|23
1606846050000|2020-12-01 18:07:30|596.06|593.56|595.18|592.68|596.07|593.57|595.16|592.66|28
1606846060000|2020-12-01 18:07:40|595.16|592.66|595.01|592.51|595.16|592.66|595.01|592.51|24
1606846070000|2020-12-01 18:07:50|594.99|592.49|595|592.5|595.01|592.51|594.97|592.47|14
1606846080000|2020-12-01 18:08:00|594.99|592.49|594.87|592.37|595.04|592.54|594.87|592.37|21
1606846090000|2020-12-01 18:08:10|594.86|592.36|594.94|592.44|595.01|592.51|594.86|592.36|28
1606846100000|2020-12-01 18:08:20|594.91|592.41|594.35|591.85|594.94|592.44|594.34|591.84|30
1606846110000|2020-12-01 18:08:30|594.36|591.86|594.74|592.24|594.78|592.28|594.35|591.85|29
1606846120000|2020-12-01 18:08:40|594.72|592.22|594.74|592.24|594.79|592.29|594.72|592.22|21
1606846130000|2020-12-01 18:08:50|594.75|592.25|594.67|592.17|594.8|592.3|594.61|592.11|25
1606846140000|2020-12-01 18:09:00|594.69|592.19|594.32|591.82|594.69|592.19|594.31|591.81|29
1606846150000|2020-12-01 18:09:10|594.31|591.81|594.5|592|594.56|592.06|594.31|591.81|27
1606846160000|2020-12-01 18:09:20|594.49|591.99|594.53|592.03|594.56|592.06|594.49|591.99|21
1606846170000|2020-12-01 18:09:30|594.55|592.05|594.55|592.05|594.56|592.06|594.55|592.05|9
1606846180000|2020-12-01 18:09:40|594.56|592.06|594.64|592.14|594.68|592.18|594.55|592.05|15
1606846190000|2020-12-01 18:09:50|594.59|592.09|594.56|592.06|594.62|592.12|594.55|592.05|18
1606846200000|2020-12-01 18:10:00|594.57|592.07|594.29|591.79|594.58|592.08|594.29|591.79|22
1606846210000|2020-12-01 18:10:10|594.3|591.8|594.21|591.71|594.31|591.81|594.21|591.71|16
1606846220000|2020-12-01 18:10:20|594.22|591.72|594.27|591.77|594.32|591.82|594.22|591.72|18
1606846230000|2020-12-01 18:10:30|594.26|591.76|594.2|591.7|594.3|591.8|593.99|591.49|27
1606846240000|2020-12-01 18:10:40|594.19|591.69|594.35|591.85|594.36|591.86|594.13|591.63|24
1606846250000|2020-12-01 18:10:50|594.34|591.84|594.34|591.84|594.36|591.86|594.34|591.84|8
1606846260000|2020-12-01 18:11:00|594.35|591.85|594.47|591.97|594.47|591.97|594.34|591.84|13
1606846270000|2020-12-01 18:11:10|594.45|591.95|595.28|592.78|595.28|592.78|594.45|591.95|31
1606846280000|2020-12-01 18:11:20|595.29|592.79|595.61|593.11|595.62|593.12|595.25|592.75|20
1606846290000|2020-12-01 18:11:30|595.62|593.12|595.58|593.08|595.62|593.12|595.52|593.02|15
1606846300000|2020-12-01 18:11:40|595.57|593.07|594.94|592.44|595.57|593.07|594.94|592.44|24
1606846310000|2020-12-01 18:11:50|595.01|592.51|594.7|592.2|595.02|592.52|594.7|592.2|32
1606846320000|2020-12-01 18:12:00|594.69|592.19|594.41|591.91|594.72|592.22|594.35|591.85|25
1606846330000|2020-12-01 18:12:10|594.4|591.9|593.97|591.47|594.4|591.9|593.95|591.45|26
1606846340000|2020-12-01 18:12:20|593.9|591.4|593.94|591.44|594.04|591.54|593.85|591.35|29
1606846350000|2020-12-01 18:12:30|593.93|591.43|593.73|591.23|593.96|591.46|593.72|591.22|24
1606846360000|2020-12-01 18:12:40|593.74|591.24|593.6|591.1|593.74|591.24|593.6|591.1|21
1606846370000|2020-12-01 18:12:50|593.61|591.11|593.58|591.08|593.62|591.12|593.57|591.07|14
1606846380000|2020-12-01 18:13:00|593.54|591.04|593.35|590.85|593.58|591.08|593.31|590.81|14
1606846390000|2020-12-01 18:13:10|593.31|590.81|593.16|590.66|593.33|590.83|593.16|590.66|33
1606846400000|2020-12-01 18:13:20|593.13|590.63|592.94|590.44|593.19|590.69|592.94|590.44|30
1606846410000|2020-12-01 18:13:30|592.97|590.47|592.2|589.7|593.04|590.54|592.08|589.58|28
1606846420000|2020-12-01 18:13:40|592.21|589.71|592.42|589.92|592.43|589.93|592.16|589.66|29
1606846430000|2020-12-01 18:13:50|592.41|589.91|592.09|589.59|592.46|589.96|592.09|589.59|27
1606846440000|2020-12-01 18:14:00|592.1|589.6|592.1|589.6|592.11|589.61|592.06|589.56|16
1606846450000|2020-12-01 18:14:10|592.11|589.61|592.85|590.35|592.88|590.38|592.11|589.61|31
1606846460000|2020-12-01 18:14:20|592.86|590.36|592.85|590.35|592.88|590.38|592.81|590.31|24
1606846470000|2020-12-01 18:14:30|592.81|590.31|592.62|590.12|592.83|590.33|592.53|590.03|30
1606846480000|2020-12-01 18:14:40|592.61|590.11|592.84|590.34|592.89|590.39|592.6|590.1|24
1606846490000|2020-12-01 18:14:50|592.79|590.29|592.37|589.87|592.79|590.29|592.37|589.87|28
1606846500000|2020-12-01 18:15:00|592.32|589.82|592.4|589.9|592.48|589.98|592.26|589.76|26
1606846510000|2020-12-01 18:15:10|592.38|589.88|592.59|590.09|592.59|590.09|592.37|589.87|31
1606846520000|2020-12-01 18:15:20|592.67|590.17|593.02|590.52|593.02|590.52|592.67|590.17|22
1606846530000|2020-12-01 18:15:30|592.99|590.49|593.15|590.65|593.39|590.89|592.99|590.49|36
1606846540000|2020-12-01 18:15:40|593.1|590.6|593.35|590.85|593.35|590.85|593.07|590.57|24
1606846550000|2020-12-01 18:15:50|593.36|590.86|593.36|590.86|593.4|590.9|593.29|590.79|30
1606846560000|2020-12-01 18:16:00|593.38|590.88|593.38|590.88|593.43|590.93|593.37|590.87|8
1606846570000|2020-12-01 18:16:10|593.37|590.87|593.44|590.94|593.45|590.95|593.3|590.8|17
1606846580000|2020-12-01 18:16:20|593.43|590.93|593.13|590.63|593.43|590.93|593.1|590.6|18
1606846590000|2020-12-01 18:16:30|593.1|590.6|592.98|590.48|593.1|590.6|592.96|590.46|14
1606846600000|2020-12-01 18:16:40|592.93|590.43|592.17|589.67|592.93|590.43|592.14|589.64|25
1606846610000|2020-12-01 18:16:50|592.18|589.68|592.13|589.63|592.3|589.8|592.12|589.62|31
1606846620000|2020-12-01 18:17:00|592.14|589.64|591.44|588.94|592.14|589.64|591.44|588.94|25
1606846630000|2020-12-01 18:17:10|591.43|588.93|591.95|589.45|591.97|589.47|591.43|588.93|28
1606846640000|2020-12-01 18:17:20|591.99|589.49|591.7|589.2|592.06|589.56|591.7|589.2|34
1606846650000|2020-12-01 18:17:30|591.74|589.24|591.86|589.36|591.92|589.42|591.71|589.21|32
1606846660000|2020-12-01 18:17:40|591.87|589.37|591.87|589.37|592.06|589.56|591.82|589.32|28
1606846670000|2020-12-01 18:17:50|591.83|589.33|591.84|589.34|591.84|589.34|591.54|589.04|31
1606846680000|2020-12-01 18:18:00|591.87|589.37|592.48|589.98|592.48|589.98|591.87|589.37|25
1606846690000|2020-12-01 18:18:10|592.57|590.07|592.54|590.04|592.61|590.11|592.53|590.03|13
1606846700000|2020-12-01 18:18:20|592.57|590.07|593.06|590.56|593.06|590.56|592.54|590.04|30
1606846710000|2020-12-01 18:18:30|593.1|590.6|592.54|590.04|593.13|590.63|592.53|590.03|25
1606846720000|2020-12-01 18:18:40|592.55|590.05|593.01|590.51|593.09|590.59|592.55|590.05|34
1606846730000|2020-12-01 18:18:50|593.03|590.53|592.76|590.26|593.05|590.55|592.76|590.26|31
1606846740000|2020-12-01 18:19:00|592.79|590.29|593.02|590.52|593.16|590.66|592.79|590.29|26
1606846750000|2020-12-01 18:19:10|593.05|590.55|593.29|590.79|593.29|590.79|593.05|590.55|18
1606846760000|2020-12-01 18:19:20|593.32|590.82|593.3|590.8|593.54|591.04|593.29|590.79|28
1606846770000|2020-12-01 18:19:30|593.29|590.79|593.24|590.74|593.31|590.81|593.23|590.73|19
1606846780000|2020-12-01 18:19:40|593.25|590.75|593.34|590.84|593.35|590.85|593.19|590.69|15
1606846790000|2020-12-01 18:19:50|593.35|590.85|593.2|590.7|593.38|590.88|593.2|590.7|27
1606846800000|2020-12-01 18:20:00|593.21|590.71|592.88|590.38|593.34|590.84|592.87|590.37|31
1606846810000|2020-12-01 18:20:10|592.91|590.41|592.9|590.4|592.95|590.45|592.86|590.36|25
1606846820000|2020-12-01 18:20:20|592.88|590.38|592.78|590.28|592.94|590.44|592.78|590.28|17
1606846830000|2020-12-01 18:20:30|592.75|590.25|592.2|589.7|592.75|590.25|592.19|589.69|25
1606846840000|2020-12-01 18:20:40|592.18|589.68|592.2|589.7|592.26|589.76|592.18|589.68|26
1606846850000|2020-12-01 18:20:50|592.22|589.72|592.49|589.99|592.49|589.99|592.2|589.7|26
1606846860000|2020-12-01 18:21:00|592.47|589.97|592.7|590.2|592.71|590.21|592.46|589.96|27
1606846870000|2020-12-01 18:21:10|592.75|590.25|592.5|590|592.77|590.27|592.5|590|13
1606846880000|2020-12-01 18:21:20|592.48|589.98|592.39|589.89|592.5|590|592.37|589.87|25
1606846890000|2020-12-01 18:21:30|592.37|589.87|592.54|590.04|592.54|590.04|592.37|589.87|24
1606846900000|2020-12-01 18:21:40|592.53|590.03|592.15|589.65|592.54|590.04|592.14|589.64|30
1606846910000|2020-12-01 18:21:50|592.17|589.67|592.14|589.64|592.18|589.68|592.1|589.6|20
1606846920000|2020-12-01 18:22:00|592.1|589.6|592.03|589.53|592.1|589.6|591.98|589.48|28
1606846930000|2020-12-01 18:22:10|592.04|589.54|592.03|589.53|592.06|589.56|592.01|589.51|20
1606846940000|2020-12-01 18:22:20|591.98|589.48|591.87|589.37|591.98|589.48|591.79|589.29|29
1606846950000|2020-12-01 18:22:30|591.88|589.38|592.1|589.6|592.1|589.6|591.86|589.36|27
1606846960000|2020-12-01 18:22:40|592.08|589.58|591.91|589.41|592.08|589.58|591.85|589.35|25
1606846970000|2020-12-01 18:22:50|591.89|589.39|591.89|589.39|591.9|589.4|591.85|589.35|24
1606846980000|2020-12-01 18:23:00|591.88|589.38|592.04|589.54|592.04|589.54|591.88|589.38|24
1606846990000|2020-12-01 18:23:10|592.03|589.53|592.23|589.73|592.3|589.8|592.03|589.53|22
1606847000000|2020-12-01 18:23:20|592.24|589.74|592.53|590.03|592.54|590.04|592.24|589.74|21
1606847010000|2020-12-01 18:23:30|592.54|590.04|592.22|589.72|592.54|590.04|592.16|589.66|22
1606847020000|2020-12-01 18:23:40|592.2|589.7|592.25|589.75|592.26|589.76|592.2|589.7|23
1606847030000|2020-12-01 18:23:50|592.27|589.77|592.33|589.83|592.33|589.83|592.25|589.75|16
1606847040000|2020-12-01 18:24:00|592.32|589.82|592.32|589.82|592.33|589.83|592.31|589.81|12
1606847050000|2020-12-01 18:24:10|592.33|589.83|592.37|589.87|592.4|589.9|592.33|589.83|25
1606847060000|2020-12-01 18:24:20|592.36|589.86|592.33|589.83|592.42|589.92|592.33|589.83|20
1606847070000|2020-12-01 18:24:30|592.29|589.79|591.9|589.4|592.29|589.79|591.88|589.38|22
1606847080000|2020-12-01 18:24:40|591.88|589.38|591.85|589.35|591.96|589.46|591.71|589.21|31
1606847090000|2020-12-01 18:24:50|591.83|589.33|591.63|589.13|592.03|589.53|591.55|589.05|26
1606847100000|2020-12-01 18:25:00|591.56|589.06|591.3|588.8|591.56|589.06|591.22|588.72|29
1606847110000|2020-12-01 18:25:10|591.31|588.81|591.1|588.6|591.31|588.81|591.1|588.6|12
1606847120000|2020-12-01 18:25:20|591.13|588.63|590.62|588.12|591.17|588.67|590.62|588.12|18
1606847130000|2020-12-01 18:25:30|590.64|588.14|590.52|588.02|590.73|588.23|590.49|587.99|18
1606847140000|2020-12-01 18:25:40|590.5|588|590.7|588.2|590.7|588.2|590.46|587.96|18
1606847150000|2020-12-01 18:25:50|590.71|588.21|590.74|588.24|590.76|588.26|590.69|588.19|9
1606847160000|2020-12-01 18:26:00|590.75|588.25|590.96|588.46|590.96|588.46|590.74|588.24|20
1606847170000|2020-12-01 18:26:10|591.04|588.54|591.42|588.92|591.42|588.92|591.04|588.54|23
1606847180000|2020-12-01 18:26:20|591.44|588.94|591.72|589.22|591.72|589.22|591.41|588.91|29
1606847190000|2020-12-01 18:26:30|591.7|589.2|591.99|589.49|592.01|589.51|591.7|589.2|27
1606847200000|2020-12-01 18:26:40|591.96|589.46|591.92|589.42|592.02|589.52|591.91|589.41|23
1606847210000|2020-12-01 18:26:50|591.91|589.41|591.9|589.4|591.91|589.41|591.87|589.37|15
1606847220000|2020-12-01 18:27:00|591.88|589.38|591.96|589.46|592|589.5|591.88|589.38|20
1606847230000|2020-12-01 18:27:10|591.95|589.45|592.04|589.54|592.07|589.57|591.94|589.44|16
1606847240000|2020-12-01 18:27:20|592.08|589.58|592.43|589.93|592.43|589.93|592.08|589.58|20
1606847250000|2020-12-01 18:27:30|592.44|589.94|592.66|590.16|592.66|590.16|592.44|589.94|15
1606847260000|2020-12-01 18:27:40|592.71|590.21|592.75|590.25|592.75|590.25|592.66|590.16|18
1606847270000|2020-12-01 18:27:50|592.76|590.26|592.78|590.28|592.9|590.4|592.76|590.26|14
1606847280000|2020-12-01 18:28:00|592.77|590.27|592.54|590.04|592.78|590.28|592.54|590.04|12
1606847290000|2020-12-01 18:28:10|592.58|590.08|592.92|590.42|592.95|590.45|592.58|590.08|31
1606847300000|2020-12-01 18:28:20|592.94|590.44|592.91|590.41|592.94|590.44|592.9|590.4|11
1606847310000|2020-12-01 18:28:30|592.9|590.4|593.14|590.64|593.16|590.66|592.9|590.4|13
1606847320000|2020-12-01 18:28:40|593.13|590.63|592.84|590.34|593.15|590.65|592.84|590.34|20
1606847330000|2020-12-01 18:28:50|592.79|590.29|592.6|590.1|592.79|590.29|592.58|590.08|23
1606847340000|2020-12-01 18:29:00|592.57|590.07|592.58|590.08|592.63|590.13|592.57|590.07|16
1606847350000|2020-12-01 18:29:10|592.5|590|592.47|589.97|592.5|590|592.45|589.95|7
1606847360000|2020-12-01 18:29:20|592.46|589.96|592.24|589.74|592.46|589.96|592.24|589.74|12
1606847370000|2020-12-01 18:29:30|592.22|589.72|592.07|589.57|592.22|589.72|592.05|589.55|24
1606847380000|2020-12-01 18:29:40|592.05|589.55|591.96|589.46|592.07|589.57|591.89|589.39|21
1606847390000|2020-12-01 18:29:50|591.95|589.45|591.82|589.32|591.95|589.45|591.79|589.29|11
1606847400000|2020-12-01 18:30:00|591.72|589.22|591.79|589.29|591.82|589.32|591.72|589.22|20
1606847410000|2020-12-01 18:30:10|591.8|589.3|592.12|589.62|592.12|589.62|591.78|589.28|22
1606847420000|2020-12-01 18:30:20|592.16|589.66|592.17|589.67|592.26|589.76|592.14|589.64|21
1606847430000|2020-12-01 18:30:30|592.16|589.66|592.11|589.61|592.16|589.66|592.11|589.61|8
1606847440000|2020-12-01 18:30:40|592.12|589.62|591.98|589.48|592.14|589.64|591.98|589.48|18
1606847450000|2020-12-01 18:30:50|591.94|589.44|591.85|589.35|591.97|589.47|591.85|589.35|18
1606847460000|2020-12-01 18:31:00|591.87|589.37|591.86|589.36|591.87|589.37|591.85|589.35|12
1606847470000|2020-12-01 18:31:10|591.85|589.35|591.83|589.33|591.86|589.36|591.82|589.32|8
1606847480000|2020-12-01 18:31:20|591.81|589.31|591.8|589.3|591.82|589.32|591.79|589.29|12
1606847490000|2020-12-01 18:31:30|591.79|589.29|591.81|589.31|591.83|589.33|591.79|589.29|11
1606847500000|2020-12-01 18:31:40|591.8|589.3|591.79|589.29|591.81|589.31|591.73|589.23|17
1606847510000|2020-12-01 18:31:50|591.78|589.28|591.76|589.26|591.79|589.29|591.76|589.26|6
1606847520000|2020-12-01 18:32:00|591.73|589.23|591.57|589.07|591.77|589.27|591.57|589.07|12
1606847530000|2020-12-01 18:32:10|591.5|589|591.37|588.87|591.5|589|591.35|588.85|23
1606847540000|2020-12-01 18:32:20|591.35|588.85|591.35|588.85|591.37|588.87|591.28|588.78|20
1606847550000|2020-12-01 18:32:30|591.34|588.84|591.3|588.8|591.4|588.9|591.29|588.79|18
1606847560000|2020-12-01 18:32:40|591.22|588.72|591.14|588.64|591.22|588.72|591.13|588.63|13
1606847570000|2020-12-01 18:32:50|591.07|588.57|590.97|588.47|591.08|588.58|590.95|588.45|22
1606847580000|2020-12-01 18:33:00|590.96|588.46|591.18|588.68|591.2|588.7|590.94|588.44|20
1606847590000|2020-12-01 18:33:10|591.14|588.64|591.54|589.04|591.55|589.05|591.13|588.63|20
1606847600000|2020-12-01 18:33:20|591.55|589.05|591.72|589.22|591.74|589.24|591.46|588.96|27
1606847610000|2020-12-01 18:33:30|591.73|589.23|591.88|589.38|592.01|589.51|591.73|589.23|24
1606847620000|2020-12-01 18:33:40|591.87|589.37|591.81|589.31|591.89|589.39|591.8|589.3|18
1606847630000|2020-12-01 18:33:50|591.82|589.32|591.98|589.48|591.98|589.48|591.82|589.32|20
1606847640000|2020-12-01 18:34:00|591.97|589.47|592.04|589.54|592.05|589.55|591.96|589.46|14
1606847650000|2020-12-01 18:34:10|592.03|589.53|592.24|589.74|592.26|589.76|592|589.5|21
1606847660000|2020-12-01 18:34:20|592.25|589.75|592.43|589.93|592.45|589.95|592.25|589.75|23
1606847670000|2020-12-01 18:34:30|592.44|589.94|593.21|590.71|593.21|590.71|592.44|589.94|27
1606847680000|2020-12-01 18:34:40|593.19|590.69|593.45|590.95|593.45|590.95|593.14|590.64|22
1606847690000|2020-12-01 18:34:50|593.46|590.96|593.52|591.02|593.53|591.03|593.45|590.95|17
1606847700000|2020-12-01 18:35:00|593.56|591.06|593.89|591.39|593.89|591.39|593.56|591.06|21
1606847710000|2020-12-01 18:35:10|593.94|591.44|594.38|591.88|594.38|591.88|593.84|591.34|24
1606847720000|2020-12-01 18:35:20|594.41|591.91|595.03|592.53|595.03|592.53|594.4|591.9|36
1606847730000|2020-12-01 18:35:30|595.04|592.54|595.33|592.83|595.33|592.83|595.02|592.52|24
1606847740000|2020-12-01 18:35:40|595.31|592.81|595.09|592.59|595.63|593.13|595.08|592.58|29
1606847750000|2020-12-01 18:35:50|595.07|592.57|595.28|592.78|595.32|592.82|595.03|592.53|25
1606847760000|2020-12-01 18:36:00|595.29|592.79|595.6|593.1|595.6|593.1|595.29|592.79|23
1606847770000|2020-12-01 18:36:10|595.59|593.09|595.85|593.35|595.85|593.35|595.59|593.09|11
1606847780000|2020-12-01 18:36:20|596.06|593.56|595.89|593.39|596.07|593.57|595.89|593.39|14
1606847790000|2020-12-01 18:36:30|595.88|593.38|595.82|593.32|595.89|593.39|595.82|593.32|12
1606847800000|2020-12-01 18:36:40|595.81|593.31|595.77|593.27|595.85|593.35|595.73|593.23|19
1606847810000|2020-12-01 18:36:50|595.79|593.29|595.91|593.41|595.99|593.49|595.78|593.28|23
1606847820000|2020-12-01 18:37:00|595.89|593.39|595.82|593.32|595.89|593.39|595.7|593.2|32
1606847830000|2020-12-01 18:37:10|595.83|593.33|595.8|593.3|595.83|593.33|595.79|593.29|8
1606847840000|2020-12-01 18:37:20|595.79|593.29|595.96|593.46|596.02|593.52|595.79|593.29|17
1606847850000|2020-12-01 18:37:30|595.97|593.47|596.06|593.56|596.07|593.57|595.96|593.46|22
1606847860000|2020-12-01 18:37:40|596.07|593.57|596.09|593.59|596.09|593.59|596.06|593.56|13
1606847870000|2020-12-01 18:37:50|596.1|593.6|596.1|593.6|596.1|593.6|596.1|593.6|1
1606847880000|2020-12-01 18:38:00|596.09|593.59|596.06|593.56|596.11|593.61|596.06|593.56|11
1606847890000|2020-12-01 18:38:10|595.98|593.48|595.37|592.87|596.04|593.54|595.35|592.85|33
1606847900000|2020-12-01 18:38:20|595.43|592.93|595.7|593.2|595.7|593.2|595.43|592.93|32
1606847910000|2020-12-01 18:38:30|595.69|593.19|595.71|593.21|595.81|593.31|595.69|593.19|18
1606847920000|2020-12-01 18:38:40|595.72|593.22|595.78|593.28|595.78|593.28|595.71|593.21|15
1606847930000|2020-12-01 18:38:50|595.73|593.23|595.9|593.4|595.9|593.4|595.7|593.2|17
1606847940000|2020-12-01 18:39:00|595.88|593.38|595.6|593.1|595.88|593.38|595.6|593.1|17
1606847950000|2020-12-01 18:39:10|595.59|593.09|595.29|592.79|595.6|593.1|595.29|592.79|11
1606847960000|2020-12-01 18:39:20|595.3|592.8|595.04|592.54|595.3|592.8|595.02|592.52|27
1606847970000|2020-12-01 18:39:30|595.03|592.53|594.9|592.4|595.03|592.53|594.9|592.4|16
1606847980000|2020-12-01 18:39:40|594.88|592.38|595.29|592.79|595.35|592.85|594.86|592.36|30
1606847990000|2020-12-01 18:39:50|595.33|592.83|595.24|592.74|595.36|592.86|595.24|592.74|21
1606848000000|2020-12-01 18:40:00|595.25|592.75|595.26|592.76|595.29|592.79|595.25|592.75|12
1606848010000|2020-12-01 18:40:10|595.28|592.78|595.38|592.88|595.38|592.88|595.24|592.74|18
1606848020000|2020-12-01 18:40:20|595.37|592.87|595.37|592.87|595.38|592.88|595.34|592.84|20
1606848030000|2020-12-01 18:40:30|595.36|592.86|595.37|592.87|595.37|592.87|595.36|592.86|8
1606848040000|2020-12-01 18:40:40|595.36|592.86|595.37|592.87|595.37|592.87|595.27|592.77|13
1606848050000|2020-12-01 18:40:50|595.36|592.86|595.3|592.8|595.39|592.89|595.3|592.8|11
1606848060000|2020-12-01 18:41:00|595.26|592.76|595.29|592.79|595.29|592.79|595.26|592.76|3
1606848080000|2020-12-01 18:41:20|595.28|592.78|595.24|592.74|595.28|592.78|595.22|592.72|6
1606848090000|2020-12-01 18:41:30|595.23|592.73|595.23|592.73|595.24|592.74|595.22|592.72|5
1606848100000|2020-12-01 18:41:40|595.24|592.74|595.27|592.77|595.33|592.83|595.24|592.74|10
1606848110000|2020-12-01 18:41:50|595.28|592.78|595.3|592.8|595.3|592.8|595.27|592.77|6
1606848120000|2020-12-01 18:42:00|595.31|592.81|595.63|593.13|595.63|593.13|595.31|592.81|27
1606848130000|2020-12-01 18:42:10|595.62|593.12|595.63|593.13|595.64|593.14|595.62|593.12|10
1606848140000|2020-12-01 18:42:20|595.62|593.12|595.62|593.12|595.63|593.13|595.62|593.12|11
1606848150000|2020-12-01 18:42:30|595.63|593.13|595.61|593.11|595.63|593.13|595.61|593.11|5
1606848160000|2020-12-01 18:42:40|595.62|593.12|595.68|593.18|595.68|593.18|595.62|593.12|8
1606848170000|2020-12-01 18:42:50|595.62|593.12|595.48|592.98|595.62|593.12|595.45|592.95|12
1606848180000|2020-12-01 18:43:00|595.47|592.97|595.38|592.88|595.47|592.97|595.38|592.88|5
1606848200000|2020-12-01 18:43:20|595.39|592.89|595.36|592.86|595.39|592.89|595.36|592.86|3
1606848210000|2020-12-01 18:43:30|595.29|592.79|595.11|592.61|595.3|592.8|595.11|592.61|13
1606848220000|2020-12-01 18:43:40|595.12|592.62|594.84|592.34|595.12|592.62|594.82|592.32|12
1606848230000|2020-12-01 18:43:50|594.79|592.29|594.19|591.69|594.79|592.29|594.19|591.69|24
1606848240000|2020-12-01 18:44:00|594.21|591.71|593.91|591.41|594.24|591.74|593.91|591.41|28
1606848250000|2020-12-01 18:44:10|593.75|591.25|593.56|591.06|593.75|591.25|593.56|591.06|23
1606848260000|2020-12-01 18:44:20|593.55|591.05|593.81|591.31|593.88|591.38|593.54|591.04|25
1606848270000|2020-12-01 18:44:30|593.8|591.3|593.78|591.28|593.82|591.32|593.77|591.27|17
1606848280000|2020-12-01 18:44:40|593.76|591.26|593.05|590.55|593.76|591.26|593.05|590.55|29
1606848290000|2020-12-01 18:44:50|593.03|590.53|592.88|590.38|593.08|590.58|592.88|590.38|24
1606848300000|2020-12-01 18:45:00|592.89|590.39|592.45|589.95|592.97|590.47|592.44|589.94|30
1606848310000|2020-12-01 18:45:10|592.43|589.93|592.13|589.63|592.43|589.93|592.08|589.58|27
1606848320000|2020-12-01 18:45:20|592.23|589.73|591.97|589.47|592.3|589.8|591.97|589.47|26
1606848330000|2020-12-01 18:45:30|591.96|589.46|591.85|589.35|592|589.5|591.81|589.31|20
1606848340000|2020-12-01 18:45:40|591.86|589.36|591.72|589.22|591.92|589.42|591.72|589.22|26
1606848350000|2020-12-01 18:45:50|591.82|589.32|591.7|589.2|591.88|589.38|591.58|589.08|29
1606848360000|2020-12-01 18:46:00|591.71|589.21|591.64|589.14|591.71|589.21|591.34|588.84|35
1606848370000|2020-12-01 18:46:10|591.67|589.17|592.07|589.57|592.11|589.61|591.67|589.17|33
1606848380000|2020-12-01 18:46:20|592.14|589.64|592.48|589.98|592.62|590.12|592.14|589.64|19
1606848390000|2020-12-01 18:46:30|592.45|589.95|591.69|589.19|592.47|589.97|591.66|589.16|30
1606848400000|2020-12-01 18:46:40|591.57|589.07|591.05|588.55|591.58|589.08|591.01|588.51|27
1606848410000|2020-12-01 18:46:50|591.14|588.64|591.55|589.05|591.55|589.05|591.11|588.61|32
1606848420000|2020-12-01 18:47:00|591.53|589.03|591.04|588.54|591.53|589.03|590.99|588.49|31
1606848430000|2020-12-01 18:47:10|591.05|588.55|590.68|588.18|591.05|588.55|590.68|588.18|24
1606848440000|2020-12-01 18:47:20|590.69|588.19|591.01|588.51|591.05|588.55|590.57|588.07|25
1606848450000|2020-12-01 18:47:30|591|588.5|590.91|588.41|591.08|588.58|590.91|588.41|20
1606848460000|2020-12-01 18:47:40|590.89|588.39|590.58|588.08|590.9|588.4|590.57|588.07|20
1606848470000|2020-12-01 18:47:50|590.59|588.09|590.59|588.09|590.6|588.1|590.56|588.06|19
1606848480000|2020-12-01 18:48:00|590.57|588.07|590.93|588.43|590.97|588.47|590.57|588.07|28
1606848490000|2020-12-01 18:48:10|590.87|588.37|591|588.5|591.06|588.56|590.83|588.33|24
1606848500000|2020-12-01 18:48:20|591.02|588.52|591.04|588.54|591.17|588.67|591.02|588.52|21
1606848510000|2020-12-01 18:48:30|591.03|588.53|590.62|588.12|591.03|588.53|590.62|588.12|29
1606848520000|2020-12-01 18:48:40|590.63|588.13|590.51|588.01|590.63|588.13|590.46|587.96|27
1606848530000|2020-12-01 18:48:50|590.53|588.03|590.48|587.98|590.57|588.07|590.48|587.98|15
1606848540000|2020-12-01 18:49:00|590.45|587.95|590.42|587.92|590.46|587.96|590.31|587.81|16
1606848550000|2020-12-01 18:49:10|590.5|588|590.6|588.1|590.6|588.1|590.41|587.91|26
1606848560000|2020-12-01 18:49:20|590.64|588.14|590.72|588.22|590.73|588.23|590.58|588.08|26
1606848570000|2020-12-01 18:49:30|590.68|588.18|590.87|588.37|590.87|588.37|590.67|588.17|23
1606848580000|2020-12-01 18:49:40|590.88|588.38|590.18|587.68|590.89|588.39|590.18|587.68|27
1606848590000|2020-12-01 18:49:50|590.13|587.63|590.15|587.65|590.24|587.74|590.11|587.61|22
1606848600000|2020-12-01 18:50:00|590.16|587.66|590.2|587.7|590.24|587.74|590.16|587.66|19
1606848610000|2020-12-01 18:50:10|590.21|587.71|590.57|588.07|590.57|588.07|590.19|587.69|25
1606848620000|2020-12-01 18:50:20|590.62|588.12|591.05|588.55|591.09|588.59|590.62|588.12|28
1606848630000|2020-12-01 18:50:30|591.06|588.56|590.61|588.11|591.07|588.57|590.61|588.11|33
1606848640000|2020-12-01 18:50:40|590.44|587.94|590.29|587.79|590.44|587.94|590.28|587.78|24
1606848650000|2020-12-01 18:50:50|590.26|587.76|590.13|587.63|590.26|587.76|590.03|587.53|22
1606848660000|2020-12-01 18:51:00|590.12|587.62|590.06|587.56|590.12|587.62|589.94|587.44|17
1606848670000|2020-12-01 18:51:10|590.07|587.57|590.08|587.58|590.08|587.58|589.95|587.45|26
1606848680000|2020-12-01 18:51:20|590.09|587.59|590.69|588.19|590.69|588.19|590.09|587.59|21
1606848690000|2020-12-01 18:51:30|590.7|588.2|591|588.5|591|588.5|590.67|588.17|29
1606848700000|2020-12-01 18:51:40|591.02|588.52|591.2|588.7|591.22|588.72|590.89|588.39|28
1606848710000|2020-12-01 18:51:50|591.16|588.66|590.79|588.29|591.2|588.7|590.79|588.29|29
1606848720000|2020-12-01 18:52:00|590.82|588.32|591.13|588.63|591.14|588.64|590.64|588.14|31
1606848730000|2020-12-01 18:52:10|591.17|588.67|591.66|589.16|591.69|589.19|591.1|588.6|27
1606848740000|2020-12-01 18:52:20|591.65|589.15|591.51|589.01|591.74|589.24|591.31|588.81|28
1606848750000|2020-12-01 18:52:30|591.59|589.09|591.47|588.97|591.59|589.09|591.44|588.94|19
1606848760000|2020-12-01 18:52:40|591.48|588.98|591.49|588.99|591.52|589.02|591.47|588.97|11
1606848770000|2020-12-01 18:52:50|591.53|589.03|591.38|588.88|591.53|589.03|591.37|588.87|12
1606848780000|2020-12-01 18:53:00|591.33|588.83|591.26|588.76|591.35|588.85|591.16|588.66|17
1606848790000|2020-12-01 18:53:10|591.21|588.71|590.59|588.09|591.21|588.71|590.58|588.08|26
1606848800000|2020-12-01 18:53:20|590.6|588.1|590.46|587.96|590.62|588.12|590.46|587.96|21
1606848810000|2020-12-01 18:53:30|590.47|587.97|590.5|588|590.5|588|590.17|587.67|23
1606848820000|2020-12-01 18:53:40|590.6|588.1|591.36|588.86|591.36|588.86|590.6|588.1|23
1606848830000|2020-12-01 18:53:50|591.38|588.88|591.5|589|591.55|589.05|591.37|588.87|24
1606848840000|2020-12-01 18:54:00|591.48|588.98|591.84|589.34|591.85|589.35|591.44|588.94|20
1606848850000|2020-12-01 18:54:10|591.85|589.35|591.96|589.46|592|589.5|591.85|589.35|25
1606848860000|2020-12-01 18:54:20|591.97|589.47|592.24|589.74|592.24|589.74|591.97|589.47|23
1606848870000|2020-12-01 18:54:30|592.22|589.72|592.17|589.67|592.23|589.73|592.1|589.6|23
1606848880000|2020-12-01 18:54:40|592.16|589.66|592.51|590.01|592.54|590.04|592.06|589.56|26
1606848890000|2020-12-01 18:54:50|592.53|590.03|592.52|590.02|592.57|590.07|592.48|589.98|16
1606848900000|2020-12-01 18:55:00|592.53|590.03|592.62|590.12|592.72|590.22|592.5|590|22
1606848910000|2020-12-01 18:55:10|592.59|590.09|592.27|589.77|592.6|590.1|592.27|589.77|30
1606848920000|2020-12-01 18:55:20|592.26|589.76|591.73|589.23|592.28|589.78|591.72|589.22|23
1606848930000|2020-12-01 18:55:30|591.75|589.25|591.24|588.74|591.89|589.39|591.24|588.74|32
1606848940000|2020-12-01 18:55:40|591.25|588.75|590.97|588.47|591.32|588.82|590.96|588.46|22
1606848950000|2020-12-01 18:55:50|590.96|588.46|591.58|589.08|591.58|589.08|590.92|588.42|28
1606848960000|2020-12-01 18:56:00|591.59|589.09|590.3|587.8|591.59|589.09|590.3|587.8|34
1606848970000|2020-12-01 18:56:10|590.32|587.82|590.18|587.68|590.35|587.85|589.79|587.29|36
1606848980000|2020-12-01 18:56:20|590.17|587.67|590.4|587.9|590.47|587.97|589.93|587.43|35
1606848990000|2020-12-01 18:56:30|590.41|587.91|590.8|588.3|590.83|588.33|590.19|587.69|34
1606849000000|2020-12-01 18:56:40|590.9|588.4|590.55|588.05|590.93|588.43|590.22|587.72|32
1606849010000|2020-12-01 18:56:50|590.58|588.08|589.94|587.44|590.58|588.08|589.94|587.44|30
1606849020000|2020-12-01 18:57:00|589.91|587.41|589.83|587.33|590.11|587.61|589.83|587.33|25
1606849030000|2020-12-01 18:57:10|589.76|587.26|590.59|588.09|590.59|588.09|589.58|587.08|35
1606849040000|2020-12-01 18:57:20|590.58|588.08|591.86|589.36|591.86|589.36|590.58|588.08|29
1606849050000|2020-12-01 18:57:30|591.83|589.33|592.19|589.69|592.19|589.69|591.83|589.33|32
1606849060000|2020-12-01 18:57:40|592.18|589.68|591.26|588.76|592.19|589.69|591.26|588.76|33
1606849070000|2020-12-01 18:57:50|591.23|588.73|591.88|589.38|592.02|589.52|591.19|588.69|34
1606849080000|2020-12-01 18:58:00|591.89|589.39|591.97|589.47|592.03|589.53|591.73|589.23|33
1606849090000|2020-12-01 18:58:10|591.96|589.46|592.26|589.76|592.37|589.87|591.96|589.46|28
1606849100000|2020-12-01 18:58:20|592.27|589.77|591.93|589.43|592.33|589.83|591.84|589.34|28
1606849110000|2020-12-01 18:58:30|591.94|589.44|591.98|589.48|592.19|589.69|591.88|589.38|30
1606849120000|2020-12-01 18:58:40|591.97|589.47|592.22|589.72|592.22|589.72|591.96|589.46|22
1606849130000|2020-12-01 18:58:50|592.21|589.71|591.69|589.19|592.21|589.71|591.64|589.14|28
1606849140000|2020-12-01 18:59:00|591.65|589.15|591.23|588.73|591.65|589.15|591.17|588.67|32
1606849150000|2020-12-01 18:59:10|591.22|588.72|590.88|588.38|591.22|588.72|590.77|588.27|33
1606849160000|2020-12-01 18:59:20|590.9|588.4|590.24|587.74|590.91|588.41|590.23|587.73|28
1606849170000|2020-12-01 18:59:30|590.2|587.7|590.38|587.88|590.63|588.13|590.06|587.56|30
1606849180000|2020-12-01 18:59:40|590.4|587.9|589.97|587.47|590.4|587.9|589.95|587.45|24
1606849190000|2020-12-01 18:59:50|589.98|587.48|590.64|588.14|590.64|588.14|589.95|587.45|31
1606849200000|2020-12-01 19:00:00|590.62|588.12|590.08|587.58|590.65|588.15|590.04|587.54|31
1606849210000|2020-12-01 19:00:10|590.09|587.59|589.92|587.42|590.1|587.6|589.89|587.39|21
1606849220000|2020-12-01 19:00:20|589.91|587.41|590.46|587.96|590.48|587.98|589.91|587.41|22
1606849230000|2020-12-01 19:00:30|590.45|587.95|591.46|588.96|591.46|588.96|590.45|587.95|34
1606849240000|2020-12-01 19:00:40|591.49|588.99|591.76|589.26|591.78|589.28|591.48|588.98|31
1606849250000|2020-12-01 19:00:50|591.79|589.29|591.95|589.45|592|589.5|591.79|589.29|22
1606849260000|2020-12-01 19:01:00|591.84|589.34|591.91|589.41|592|589.5|591.79|589.29|21
1606849270000|2020-12-01 19:01:10|591.9|589.4|591.99|589.49|592.12|589.62|591.86|589.36|30
1606849280000|2020-12-01 19:01:20|592|589.5|592.16|589.66|592.43|589.93|592|589.5|26
1606849290000|2020-12-01 19:01:30|592.17|589.67|592.23|589.73|592.23|589.73|591.91|589.41|26
1606849300000|2020-12-01 19:01:40|592.45|589.95|592.19|589.69|592.45|589.95|592.1|589.6|23
1606849310000|2020-12-01 19:01:50|592.21|589.71|592.62|590.12|592.62|590.12|592.21|589.71|28
1606849320000|2020-12-01 19:02:00|592.61|590.11|592.43|589.93|592.71|590.21|592.37|589.87|26
1606849330000|2020-12-01 19:02:10|592.44|589.94|592.19|589.69|592.44|589.94|592.16|589.66|24
1606849340000|2020-12-01 19:02:20|592.18|589.68|592.26|589.76|592.42|589.92|592.15|589.65|24
1606849350000|2020-12-01 19:02:30|592.23|589.73|592.42|589.92|592.42|589.92|592.2|589.7|22
1606849360000|2020-12-01 19:02:40|592.44|589.94|592.49|589.99|592.49|589.99|592.4|589.9|20
1606849370000|2020-12-01 19:02:50|592.52|590.02|592.26|589.76|592.59|590.09|592.25|589.75|26
1606849380000|2020-12-01 19:03:00|592.27|589.77|592.39|589.89|592.4|589.9|592.24|589.74|20
1606849390000|2020-12-01 19:03:10|592.4|589.9|592.29|589.79|592.4|589.9|592.28|589.78|18
1606849400000|2020-12-01 19:03:20|592.24|589.74|592.3|589.8|592.34|589.84|592.24|589.74|21
1606849410000|2020-12-01 19:03:30|592.34|589.84|592.51|590.01|592.51|590.01|592.33|589.83|20
1606849420000|2020-12-01 19:03:40|592.52|590.02|592.84|590.34|592.94|590.44|592.5|590|29
1606849430000|2020-12-01 19:03:50|592.85|590.35|592.95|590.45|593|590.5|592.81|590.31|19
1606849440000|2020-12-01 19:04:00|592.97|590.47|592.75|590.25|592.97|590.47|592.66|590.16|23
1606849450000|2020-12-01 19:04:10|592.72|590.22|592.65|590.15|592.75|590.25|592.65|590.15|13
1606849460000|2020-12-01 19:04:20|592.64|590.14|592.8|590.3|592.8|590.3|592.58|590.08|17
1606849470000|2020-12-01 19:04:30|592.84|590.34|592.95|590.45|593|590.5|592.84|590.34|12
1606849480000|2020-12-01 19:04:40|592.93|590.43|592.96|590.46|592.99|590.49|592.93|590.43|19
1606849490000|2020-12-01 19:04:50|592.98|590.48|593.18|590.68|593.18|590.68|592.97|590.47|20
1606849500000|2020-12-01 19:05:00|593.15|590.65|593.89|591.39|593.89|591.39|593.11|590.61|27
1606849510000|2020-12-01 19:05:10|593.9|591.4|594.13|591.63|594.44|591.94|593.9|591.4|29
1606849520000|2020-12-01 19:05:20|594.05|591.55|593.69|591.19|594.11|591.61|593.69|591.19|32
1606849530000|2020-12-01 19:05:30|593.68|591.18|593.81|591.31|593.81|591.31|593.6|591.1|28
1606849540000|2020-12-01 19:05:40|593.77|591.27|594.08|591.58|594.09|591.59|593.76|591.26|24
1606849550000|2020-12-01 19:05:50|594.06|591.56|594.11|591.61|594.11|591.61|594.05|591.55|9
1606849560000|2020-12-01 19:06:00|594.15|591.65|594.63|592.13|594.63|592.13|594.12|591.62|25
1606849570000|2020-12-01 19:06:10|594.62|592.12|594.89|592.39|594.89|592.39|594.61|592.11|22
1606849580000|2020-12-01 19:06:20|594.84|592.34|594.86|592.36|595.14|592.64|594.82|592.32|28
1606849590000|2020-12-01 19:06:30|594.88|592.38|595.02|592.52|595.04|592.54|594.88|592.38|18
1606849600000|2020-12-01 19:06:40|595.01|592.51|595.06|592.56|595.11|592.61|594.95|592.45|28
1606849610000|2020-12-01 19:06:50|595.05|592.55|595.11|592.61|595.14|592.64|594.99|592.49|22
1606849620000|2020-12-01 19:07:00|595.1|592.6|595.31|592.81|595.31|592.81|595.1|592.6|13
1606849630000|2020-12-01 19:07:10|595.32|592.82|594.78|592.28|595.32|592.82|594.76|592.26|27
1606849640000|2020-12-01 19:07:20|594.77|592.27|595.32|592.82|595.34|592.84|594.75|592.25|26
1606849650000|2020-12-01 19:07:30|595.34|592.84|595.36|592.86|595.42|592.92|595.29|592.79|19
1606849660000|2020-12-01 19:07:40|595.35|592.85|595.45|592.95|595.49|592.99|595.35|592.85|15
1606849670000|2020-12-01 19:07:50|595.46|592.96|595.44|592.94|595.48|592.98|595.25|592.75|20
1606849680000|2020-12-01 19:08:00|595.43|592.93|595.39|592.89|595.59|593.09|595.39|592.89|21
1606849690000|2020-12-01 19:08:10|595.54|593.04|595.39|592.89|595.54|593.04|595.38|592.88|17
1606849700000|2020-12-01 19:08:20|595.38|592.88|595.41|592.91|595.43|592.93|595.36|592.86|14
1606849710000|2020-12-01 19:08:30|595.43|592.93|595.66|593.16|595.7|593.2|595.43|592.93|16
1606849720000|2020-12-01 19:08:40|595.67|593.17|595.56|593.06|595.67|593.17|595.51|593.01|22
1606849730000|2020-12-01 19:08:50|595.57|593.07|595.48|592.98|595.69|593.19|595.44|592.94|26
1606849740000|2020-12-01 19:09:00|595.47|592.97|595.49|592.99|595.54|593.04|595.43|592.93|26
1606849750000|2020-12-01 19:09:10|595.47|592.97|595.34|592.84|595.51|593.01|595.32|592.82|30
1606849760000|2020-12-01 19:09:20|595.32|592.82|595.31|592.81|595.38|592.88|595.31|592.81|19
1606849770000|2020-12-01 19:09:30|595.28|592.78|595.47|592.97|595.47|592.97|595.23|592.73|25
1606849780000|2020-12-01 19:09:40|595.58|593.08|595.74|593.24|595.81|593.31|595.58|593.08|28
1606849790000|2020-12-01 19:09:50|595.75|593.25|595.72|593.22|595.75|593.25|595.65|593.15|25
1606849800000|2020-12-01 19:10:00|595.71|593.21|595.59|593.09|595.89|593.39|595.59|593.09|26
1606849810000|2020-12-01 19:10:10|595.58|593.08|595.18|592.68|595.61|593.11|595.13|592.63|29
1606849820000|2020-12-01 19:10:20|595.17|592.67|595.33|592.83|595.33|592.83|595.06|592.56|27
1606849830000|2020-12-01 19:10:30|595.42|592.92|595.8|593.3|595.8|593.3|595.42|592.92|28
1606849840000|2020-12-01 19:10:40|595.79|593.29|595.94|593.44|596|593.5|595.79|593.29|23
1606849850000|2020-12-01 19:10:50|595.91|593.41|595.98|593.48|595.98|593.48|595.6|593.1|28
1606849860000|2020-12-01 19:11:00|595.95|593.45|596.23|593.73|596.24|593.74|595.95|593.45|28
1606849870000|2020-12-01 19:11:10|596.27|593.77|596.23|593.73|596.36|593.86|596.16|593.66|23
1606849880000|2020-12-01 19:11:20|596.18|593.68|595.73|593.23|596.22|593.72|595.72|593.22|31
1606849890000|2020-12-01 19:11:30|595.74|593.24|595.98|593.48|596.08|593.58|595.73|593.23|26
1606849900000|2020-12-01 19:11:40|595.96|593.46|595.89|593.39|595.98|593.48|595.76|593.26|29
1606849910000|2020-12-01 19:11:50|595.9|593.4|595.83|593.33|595.99|593.49|595.8|593.3|18
1606849920000|2020-12-01 19:12:00|595.82|593.32|595.51|593.01|595.82|593.32|595.51|593.01|23
1606849930000|2020-12-01 19:12:10|595.52|593.02|595.73|593.23|595.8|593.3|595.52|593.02|24
1606849940000|2020-12-01 19:12:20|595.72|593.22|595.44|592.94|595.72|593.22|595.43|592.93|18
1606849950000|2020-12-01 19:12:30|595.48|592.98|595.54|593.04|595.73|593.23|595.48|592.98|27
1606849960000|2020-12-01 19:12:40|595.55|593.05|595.47|592.97|595.55|593.05|595.42|592.92|19
1606849970000|2020-12-01 19:12:50|595.49|592.99|595.8|593.3|595.84|593.34|595.49|592.99|24
1606849980000|2020-12-01 19:13:00|595.75|593.25|595.93|593.43|596.01|593.51|595.7|593.2|27
1606849990000|2020-12-01 19:13:10|595.92|593.42|595.86|593.36|595.93|593.43|595.84|593.34|20
1606850000000|2020-12-01 19:13:20|595.87|593.37|595.74|593.24|595.88|593.38|595.74|593.24|15
1606850010000|2020-12-01 19:13:30|595.75|593.25|595.72|593.22|595.82|593.32|595.66|593.16|19
1606850020000|2020-12-01 19:13:40|595.66|593.16|595.66|593.16|595.79|593.29|595.66|593.16|21
1606850030000|2020-12-01 19:13:50|595.69|593.19|595.6|593.1|595.69|593.19|595.57|593.07|20
1606850040000|2020-12-01 19:14:00|595.62|593.12|595.66|593.16|595.67|593.17|595.62|593.12|19
1606850050000|2020-12-01 19:14:10|595.67|593.17|595.6|593.1|595.97|593.47|595.6|593.1|17
1606850060000|2020-12-01 19:14:20|595.56|593.06|594.73|592.23|595.57|593.07|594.7|592.2|28
1606850070000|2020-12-01 19:14:30|594.72|592.22|594.55|592.05|594.84|592.34|594.41|591.91|29
1606850080000|2020-12-01 19:14:40|594.54|592.04|594.93|592.43|594.93|592.43|594.54|592.04|21
1606850090000|2020-12-01 19:14:50|594.95|592.45|595.19|592.69|595.19|592.69|594.95|592.45|34
1606850100000|2020-12-01 19:15:00|595.16|592.66|595.51|593.01|595.57|593.07|595.16|592.66|35
1606850110000|2020-12-01 19:15:10|595.49|592.99|595.63|593.13|595.75|593.25|595.49|592.99|21
1606850120000|2020-12-01 19:15:20|595.57|593.07|595.69|593.19|595.7|593.2|595.42|592.92|33
1606850130000|2020-12-01 19:15:30|595.75|593.25|596.05|593.55|596.06|593.56|595.75|593.25|21
1606850140000|2020-12-01 19:15:40|595.97|593.47|596.1|593.6|596.18|593.68|595.97|593.47|30
1606850150000|2020-12-01 19:15:50|596.11|593.61|596.07|593.57|596.11|593.61|595.99|593.49|30
1606850160000|2020-12-01 19:16:00|596.09|593.59|596.09|593.59|596.11|593.61|596.03|593.53|15
1606850170000|2020-12-01 19:16:10|596.1|593.6|596.16|593.66|596.16|593.66|596.06|593.56|17
1606850180000|2020-12-01 19:16:20|596.17|593.67|596.29|593.79|596.37|593.87|596.15|593.65|30
1606850190000|2020-12-01 19:16:30|596.28|593.78|596.21|593.71|596.28|593.78|595.92|593.42|28
1606850200000|2020-12-01 19:16:40|596.2|593.7|595.73|593.23|596.2|593.7|595.73|593.23|24
1606850210000|2020-12-01 19:16:50|595.72|593.22|595.95|593.45|595.95|593.45|595.72|593.22|17
1606850220000|2020-12-01 19:17:00|595.98|593.48|596.03|593.53|596.07|593.57|595.98|593.48|25
1606850230000|2020-12-01 19:17:10|596.05|593.55|595.97|593.47|596.05|593.55|595.95|593.45|19
1606850240000|2020-12-01 19:17:20|595.98|593.48|595.55|593.05|595.98|593.48|595.55|593.05|26
1606850250000|2020-12-01 19:17:30|595.53|593.03|595.49|592.99|595.53|593.03|595.46|592.96|17
1606850260000|2020-12-01 19:17:40|595.5|593|595.35|592.85|595.51|593.01|595.35|592.85|18
1606850270000|2020-12-01 19:17:50|595.36|592.86|595.65|593.15|595.71|593.21|595.36|592.86|24
1606850280000|2020-12-01 19:18:00|595.61|593.11|595.49|592.99|595.64|593.14|595.42|592.92|27
1606850290000|2020-12-01 19:18:10|595.48|592.98|595.48|592.98|595.53|593.03|595.48|592.98|11
1606850300000|2020-12-01 19:18:20|595.49|592.99|596|593.5|596.01|593.51|595.49|592.99|22
1606850310000|2020-12-01 19:18:30|595.99|593.49|595.81|593.31|595.99|593.49|595.81|593.31|23
1606850320000|2020-12-01 19:18:40|595.77|593.27|595.58|593.08|595.78|593.28|595.58|593.08|21
1606850330000|2020-12-01 19:18:50|595.55|593.05|595.64|593.14|595.64|593.14|595.55|593.05|15
1606850340000|2020-12-01 19:19:00|595.66|593.16|595.72|593.22|595.91|593.41|595.59|593.09|29
1606850350000|2020-12-01 19:19:10|595.7|593.2|595.67|593.17|595.7|593.2|595.65|593.15|19
1606850360000|2020-12-01 19:19:20|595.68|593.18|595.66|593.16|595.68|593.18|595.64|593.14|5
1606850370000|2020-12-01 19:19:30|595.61|593.11|595.6|593.1|595.61|593.11|595.6|593.1|2
1606850380000|2020-12-01 19:19:40|595.61|593.11|595.63|593.13|595.63|593.13|595.61|593.11|2
1606850390000|2020-12-01 19:19:50|595.64|593.14|595.54|593.04|595.64|593.14|595.53|593.03|13
1606850400000|2020-12-01 19:20:00|595.53|593.03|595.24|592.74|595.53|593.03|595.23|592.73|21
1606850410000|2020-12-01 19:20:10|595.16|592.66|594.77|592.27|595.17|592.67|594.77|592.27|26
1606850420000|2020-12-01 19:20:20|594.78|592.28|595.11|592.61|595.11|592.61|594.73|592.23|28
1606850430000|2020-12-01 19:20:30|595.13|592.63|595.86|593.36|595.86|593.36|595.13|592.63|29
1606850440000|2020-12-01 19:20:40|595.87|593.37|595.84|593.34|596.08|593.58|595.82|593.32|28
1606850450000|2020-12-01 19:20:50|595.83|593.33|595.76|593.26|595.83|593.33|595.69|593.19|24
1606850460000|2020-12-01 19:21:00|595.72|593.22|595.24|592.74|595.76|593.26|595.24|592.74|30
1606850470000|2020-12-01 19:21:10|595.21|592.71|595.22|592.72|595.25|592.75|595.11|592.61|25
1606850480000|2020-12-01 19:21:20|595.13|592.63|595.09|592.59|595.13|592.63|594.9|592.4|25
1606850490000|2020-12-01 19:21:30|595.11|592.61|595.37|592.87|595.47|592.97|595.09|592.59|31
1606850500000|2020-12-01 19:21:40|595.35|592.85|595.43|592.93|595.48|592.98|595.32|592.82|22
1606850510000|2020-12-01 19:21:50|595.41|592.91|595.36|592.86|595.46|592.96|595.36|592.86|19
1606850520000|2020-12-01 19:22:00|595.35|592.85|595.33|592.83|595.44|592.94|595.31|592.81|22
1606850530000|2020-12-01 19:22:10|595.32|592.82|595.21|592.71|595.32|592.82|595.2|592.7|18
1606850540000|2020-12-01 19:22:20|595.18|592.68|595.05|592.55|595.21|592.71|595.04|592.54|21
1606850550000|2020-12-01 19:22:30|595.08|592.58|595.08|592.58|595.09|592.59|595.06|592.56|8
1606850560000|2020-12-01 19:22:40|595.07|592.57|595.46|592.96|595.46|592.96|595.07|592.57|28
1606850570000|2020-12-01 19:22:50|595.49|592.99|595.72|593.22|595.9|593.4|595.48|592.98|28
1606850580000|2020-12-01 19:23:00|595.71|593.21|595.4|592.9|595.71|593.21|595.38|592.88|28
1606850590000|2020-12-01 19:23:10|595.39|592.89|595.29|592.79|595.39|592.89|595.29|592.79|19
1606850600000|2020-12-01 19:23:20|595.28|592.78|594.93|592.43|595.28|592.78|594.93|592.43|28
1606850610000|2020-12-01 19:23:30|594.9|592.4|594.75|592.25|594.9|592.4|594.51|592.01|31
1606850620000|2020-12-01 19:23:40|594.76|592.26|595.12|592.62|595.12|592.62|594.76|592.26|33
1606850630000|2020-12-01 19:23:50|595.11|592.61|594.97|592.47|595.13|592.63|594.89|592.39|26
1606850640000|2020-12-01 19:24:00|594.98|592.48|594.65|592.15|595.01|592.51|594.65|592.15|21
1606850650000|2020-12-01 19:24:10|594.64|592.14|594.25|591.75|594.64|592.14|594.23|591.73|16
1606850660000|2020-12-01 19:24:20|594.28|591.78|594.61|592.11|594.62|592.12|594.24|591.74|25
1606850670000|2020-12-01 19:24:30|594.62|592.12|594.69|592.19|594.7|592.2|594.53|592.03|20
1606850680000|2020-12-01 19:24:40|594.7|592.2|594.98|592.48|594.98|592.48|594.7|592.2|21
1606850690000|2020-12-01 19:24:50|594.97|592.47|594.88|592.38|594.97|592.47|594.87|592.37|25
1606850700000|2020-12-01 19:25:00|594.89|592.39|594.81|592.31|594.89|592.39|594.8|592.3|12
1606850710000|2020-12-01 19:25:10|594.78|592.28|594.66|592.16|594.78|592.28|594.64|592.14|14
1606850720000|2020-12-01 19:25:20|594.64|592.14|594.64|592.14|594.65|592.15|594.56|592.06|18
1606850730000|2020-12-01 19:25:30|594.75|592.25|595.49|592.99|595.49|592.99|594.75|592.25|24
1606850740000|2020-12-01 19:25:40|595.47|592.97|595.48|592.98|595.64|593.14|595.36|592.86|26
1606850750000|2020-12-01 19:25:50|595.51|593.01|595.82|593.32|595.82|593.32|595.47|592.97|21
1606850760000|2020-12-01 19:26:00|595.83|593.33|596.06|593.56|596.06|593.56|595.75|593.25|12
1606850770000|2020-12-01 19:26:10|596.08|593.58|596.03|593.53|596.09|593.59|596.01|593.51|17
1606850780000|2020-12-01 19:26:20|596.04|593.54|596.07|593.57|596.07|593.57|596.01|593.51|19
1606850790000|2020-12-01 19:26:30|596.06|593.56|596|593.5|596.07|593.57|596|593.5|23
1606850800000|2020-12-01 19:26:40|596.02|593.52|596.03|593.53|596.04|593.54|596.02|593.52|12
1606850810000|2020-12-01 19:26:50|596.04|593.54|595.8|593.3|596.04|593.54|595.79|593.29|23
1606850820000|2020-12-01 19:27:00|595.81|593.31|595.77|593.27|595.81|593.31|595.76|593.26|16
1606850830000|2020-12-01 19:27:10|595.76|593.26|595.68|593.18|595.77|593.27|595.68|593.18|25
1606850840000|2020-12-01 19:27:20|595.69|593.19|595.42|592.92|595.75|593.25|595.42|592.92|25
1606850850000|2020-12-01 19:27:30|595.4|592.9|595.29|592.79|595.4|592.9|595.28|592.78|28
1606850860000|2020-12-01 19:27:40|595.3|592.8|594.64|592.14|595.3|592.8|594.64|592.14|24
1606850870000|2020-12-01 19:27:50|594.62|592.12|594.73|592.23|594.75|592.25|594.6|592.1|21
1606850880000|2020-12-01 19:28:00|594.77|592.27|595.05|592.55|595.06|592.56|594.77|592.27|25
1606850890000|2020-12-01 19:28:10|595.03|592.53|594.91|592.41|595.03|592.53|594.91|592.41|15
1606850900000|2020-12-01 19:28:20|594.89|592.39|594.84|592.34|594.92|592.42|594.84|592.34|21
1606850910000|2020-12-01 19:28:30|594.85|592.35|594.7|592.2|594.85|592.35|594.69|592.19|11
1606850920000|2020-12-01 19:28:40|594.69|592.19|594.56|592.06|594.69|592.19|594.41|591.91|20
1606850930000|2020-12-01 19:28:50|594.46|591.96|594.46|591.96|594.54|592.04|594.37|591.87|29
1606850940000|2020-12-01 19:29:00|594.48|591.98|595.22|592.72|595.25|592.75|594.48|591.98|31
1606850950000|2020-12-01 19:29:10|595.21|592.71|595.24|592.74|595.26|592.76|595.21|592.71|11
1606850960000|2020-12-01 19:29:20|595.23|592.73|595.38|592.88|595.39|592.89|595.22|592.72|21
1606850970000|2020-12-01 19:29:30|595.39|592.89|595.68|593.18|595.68|593.18|595.38|592.88|11
1606850980000|2020-12-01 19:29:40|595.67|593.17|595.69|593.19|595.71|593.21|595.67|593.17|21
1606850990000|2020-12-01 19:29:50|595.7|593.2|595.78|593.28|595.78|593.28|595.7|593.2|9
1606851000000|2020-12-01 19:30:00|595.79|593.29|596.16|593.66|596.16|593.66|595.78|593.28|22
1606851010000|2020-12-01 19:30:10|596.15|593.65|596.27|593.77|596.31|593.81|596.15|593.65|20
1606851020000|2020-12-01 19:30:20|596.3|593.8|596.41|593.91|596.44|593.94|596.28|593.78|23
1606851030000|2020-12-01 19:30:30|596.44|593.94|596.73|594.23|596.75|594.25|596.44|593.94|23
1606851040000|2020-12-01 19:30:40|596.74|594.24|596.83|594.33|596.87|594.37|596.73|594.23|12
1606851050000|2020-12-01 19:30:50|596.84|594.34|596.88|594.38|596.9|594.4|596.78|594.28|22
1606851060000|2020-12-01 19:31:00|596.89|594.39|596.91|594.41|596.91|594.41|596.88|594.38|12
1606851070000|2020-12-01 19:31:10|596.9|594.4|596.94|594.44|596.94|594.44|596.89|594.39|10
1606851080000|2020-12-01 19:31:20|596.93|594.43|597.2|594.7|597.21|594.71|596.93|594.43|20
1606851090000|2020-12-01 19:31:30|597.17|594.67|597.14|594.64|597.19|594.69|597.13|594.63|16
1606851100000|2020-12-01 19:31:40|597.13|594.63|597.25|594.75|597.26|594.76|597.13|594.63|21
1606851110000|2020-12-01 19:31:50|597.36|594.86|597.38|594.88|597.39|594.89|597.35|594.85|12
1606851120000|2020-12-01 19:32:00|597.37|594.87|597.33|594.83|597.39|594.89|597.33|594.83|10
1606851130000|2020-12-01 19:32:10|597.36|594.86|597.23|594.73|597.36|594.86|597.17|594.67|16
1606851140000|2020-12-01 19:32:20|597.18|594.68|596.51|594.01|597.25|594.75|596.51|594.01|30
1606851150000|2020-12-01 19:32:30|596.58|594.08|596.62|594.12|596.7|594.2|596.52|594.02|33
1606851160000|2020-12-01 19:32:40|596.63|594.13|596.98|594.48|596.98|594.48|596.51|594.01|25
1606851170000|2020-12-01 19:32:50|597|594.5|597.36|594.86|597.39|594.89|597|594.5|29
1606851180000|2020-12-01 19:33:00|597.37|594.87|597.16|594.66|597.37|594.87|597.14|594.64|23
1606851190000|2020-12-01 19:33:10|597.17|594.67|597.25|594.75|597.26|594.76|597.11|594.61|22
1606851200000|2020-12-01 19:33:20|597.26|594.76|597.29|594.79|597.3|594.8|597.25|594.75|16
1606851210000|2020-12-01 19:33:30|597.3|594.8|596.85|594.35|597.3|594.8|596.85|594.35|28
1606851220000|2020-12-01 19:33:40|596.86|594.36|596.91|594.41|596.91|594.41|596.84|594.34|22
1606851230000|2020-12-01 19:33:50|596.89|594.39|597.08|594.58|597.11|594.61|596.87|594.37|29
1606851240000|2020-12-01 19:34:00|597.05|594.55|597.02|594.52|597.1|594.6|597.02|594.52|17
1606851250000|2020-12-01 19:34:10|597.04|594.54|597.11|594.61|597.15|594.65|597.02|594.52|14
1606851260000|2020-12-01 19:34:20|597.15|594.65|596.76|594.26|597.15|594.65|596.72|594.22|28
1606851270000|2020-12-01 19:34:30|596.78|594.28|596.74|594.24|596.84|594.34|596.72|594.22|27
1606851280000|2020-12-01 19:34:40|596.81|594.31|596.92|594.42|597.07|594.57|596.79|594.29|22
1606851290000|2020-12-01 19:34:50|597.08|594.58|597.16|594.66|597.24|594.74|597.08|594.58|19
1606851300000|2020-12-01 19:35:00|597.19|594.69|597.1|594.6|597.19|594.69|597.09|594.59|14
1606851310000|2020-12-01 19:35:10|597.08|594.58|597.11|594.61|597.11|594.61|597.01|594.51|20
1606851320000|2020-12-01 19:35:20|597.12|594.62|597.12|594.62|597.15|594.65|597.08|594.58|11
1606851330000|2020-12-01 19:35:30|597.14|594.64|597.26|594.76|597.26|594.76|597.1|594.6|14
1606851340000|2020-12-01 19:35:40|597.25|594.75|597.4|594.9|597.41|594.91|597.1|594.6|20
1606851350000|2020-12-01 19:35:50|597.43|594.93|597.4|594.9|597.44|594.94|597.4|594.9|5
1606851360000|2020-12-01 19:36:00|597.42|594.92|597.38|594.88|597.42|594.92|597.37|594.87|9
1606851370000|2020-12-01 19:36:10|597.37|594.87|597.47|594.97|597.47|594.97|597.37|594.87|13
1606851380000|2020-12-01 19:36:20|597.48|594.98|597.62|595.12|597.65|595.15|597.47|594.97|12
1606851390000|2020-12-01 19:36:30|597.66|595.16|597.85|595.35|597.94|595.44|597.66|595.16|14
1606851400000|2020-12-01 19:36:40|597.84|595.34|597.92|595.42|597.94|595.44|597.84|595.34|9
1606851410000|2020-12-01 19:36:50|597.93|595.43|597.92|595.42|597.93|595.43|597.92|595.42|6
1606851420000|2020-12-01 19:37:00|597.94|595.44|597.92|595.42|597.95|595.45|597.92|595.42|22
1606851430000|2020-12-01 19:37:10|597.91|595.41|597.9|595.4|597.94|595.44|597.9|595.4|25
1606851440000|2020-12-01 19:37:20|597.91|595.41|597.72|595.22|597.91|595.41|597.72|595.22|13
1606851450000|2020-12-01 19:37:30|597.67|595.17|597.37|594.87|597.67|595.17|597.37|594.87|17
1606851460000|2020-12-01 19:37:40|597.36|594.86|597.34|594.84|597.39|594.89|597.34|594.84|22
1606851470000|2020-12-01 19:37:50|597.35|594.85|596.94|594.44|597.36|594.86|596.9|594.4|28
1606851480000|2020-12-01 19:38:00|596.92|594.42|597.34|594.84|597.4|594.9|596.92|594.42|30
1606851490000|2020-12-01 19:38:10|597.39|594.89|597.33|594.83|597.44|594.94|597.27|594.77|27
1606851500000|2020-12-01 19:38:20|597.34|594.84|597.36|594.86|597.37|594.87|597.33|594.83|22
1606851510000|2020-12-01 19:38:30|597.35|594.85|597.32|594.82|597.37|594.87|597.32|594.82|16
1606851520000|2020-12-01 19:38:40|597.33|594.83|597.47|594.97|597.51|595.01|597.32|594.82|20
1606851530000|2020-12-01 19:38:50|597.46|594.96|597.24|594.74|597.47|594.97|597.24|594.74|16
1606851540000|2020-12-01 19:39:00|597.25|594.75|597.25|594.75|597.3|594.8|597.25|594.75|8
1606851550000|2020-12-01 19:39:10|597.26|594.76|597.26|594.76|597.27|594.77|597.25|594.75|9
1606851560000|2020-12-01 19:39:20|597.27|594.77|597.26|594.76|597.31|594.81|597.25|594.75|14
1606851570000|2020-12-01 19:39:30|597.31|594.81|597.31|594.81|597.34|594.84|597.24|594.74|27
1606851580000|2020-12-01 19:39:40|597.35|594.85|597.32|594.82|597.35|594.85|597.32|594.82|16
1606851590000|2020-12-01 19:39:50|597.31|594.81|597.33|594.83|597.33|594.83|597.29|594.79|18
1606851600000|2020-12-01 19:40:00|597.32|594.82|597.33|594.83|597.34|594.84|597.31|594.81|13
1606851610000|2020-12-01 19:40:10|597.29|594.79|597.21|594.71|597.29|594.79|597.12|594.62|17
1606851620000|2020-12-01 19:40:20|597.2|594.7|597.2|594.7|597.22|594.72|597.2|594.7|21
1606851630000|2020-12-01 19:40:30|597.19|594.69|597.18|594.68|597.23|594.73|597.18|594.68|26
1606851640000|2020-12-01 19:40:40|597.19|594.69|597.35|594.85|597.35|594.85|597.15|594.65|24
1606851650000|2020-12-01 19:40:50|597.41|594.91|597.31|594.81|597.46|594.96|597.31|594.81|15
1606851660000|2020-12-01 19:41:00|597.28|594.78|597.26|594.76|597.29|594.79|597.25|594.75|5
1606851670000|2020-12-01 19:41:10|597.27|594.77|597.24|594.74|597.27|594.77|597.22|594.72|20
1606851680000|2020-12-01 19:41:20|597.25|594.75|597.24|594.74|597.26|594.76|597.23|594.73|14
1606851690000|2020-12-01 19:41:30|597.26|594.76|597.2|594.7|597.26|594.76|597.2|594.7|21
1606851700000|2020-12-01 19:41:40|597.23|594.73|597.24|594.74|597.26|594.76|597.23|594.73|12
1606851710000|2020-12-01 19:41:50|597.18|594.68|597.11|594.61|597.21|594.71|597.1|594.6|20
1606851720000|2020-12-01 19:42:00|597.1|594.6|597.18|594.68|597.19|594.69|597.1|594.6|18
1606851730000|2020-12-01 19:42:10|597.19|594.69|597.21|594.71|597.23|594.73|597.19|594.69|16
1606851740000|2020-12-01 19:42:20|597.22|594.72|597.73|595.23|597.73|595.23|597.22|594.72|29
1606851750000|2020-12-01 19:42:30|597.74|595.24|597.85|595.35|597.9|595.4|597.69|595.19|12
1606851760000|2020-12-01 19:42:40|597.83|595.33|598.54|596.04|598.58|596.08|597.83|595.33|29
1606851770000|2020-12-01 19:42:50|598.55|596.05|598.6|596.1|598.62|596.12|598.5|596|26
1606851780000|2020-12-01 19:43:00|598.63|596.13|598.74|596.24|598.74|596.24|598.53|596.03|22
1606851790000|2020-12-01 19:43:10|598.75|596.25|599.38|596.88|599.38|596.88|598.59|596.09|17
1606851800000|2020-12-01 19:43:20|599.36|596.86|599.82|597.32|599.86|597.36|599.33|596.83|33
1606851810000|2020-12-01 19:43:30|599.86|597.36|599.31|596.81|599.86|597.36|599.15|596.65|28
1606851820000|2020-12-01 19:43:40|599.32|596.82|598.81|596.31|599.32|596.82|598.8|596.3|25
1606851830000|2020-12-01 19:43:50|598.82|596.32|598.65|596.15|598.85|596.35|598.56|596.06|26
1606851840000|2020-12-01 19:44:00|598.67|596.17|598.63|596.13|598.67|596.17|598.57|596.07|23
1606851850000|2020-12-01 19:44:10|598.65|596.15|598.91|596.41|598.91|596.41|598.45|595.95|24
1606851860000|2020-12-01 19:44:20|598.9|596.4|599.47|596.97|599.49|596.99|598.9|596.4|23
1606851870000|2020-12-01 19:44:30|599.66|597.16|599.56|597.06|599.87|597.37|599.43|596.93|29
1606851880000|2020-12-01 19:44:40|599.54|597.04|598.09|595.59|599.54|597.04|598.09|595.59|35
1606851890000|2020-12-01 19:44:50|598.11|595.61|597.36|594.86|598.11|595.61|597.35|594.85|28
1606851900000|2020-12-01 19:45:00|597.38|594.88|597.94|595.44|597.99|595.49|597.38|594.88|34
1606851910000|2020-12-01 19:45:10|598.02|595.52|597.79|595.29|598.3|595.8|597.79|595.29|37
1606851920000|2020-12-01 19:45:20|597.77|595.27|597.69|595.19|597.84|595.34|597.68|595.18|34
1606851930000|2020-12-01 19:45:30|597.62|595.12|597.33|594.83|597.62|595.12|597.24|594.74|32
1606851940000|2020-12-01 19:45:40|597.35|594.85|597.63|595.13|597.65|595.15|597.19|594.69|35
1606851950000|2020-12-01 19:45:50|597.64|595.14|597.36|594.86|597.73|595.23|597.28|594.78|31
1606851960000|2020-12-01 19:46:00|597.37|594.87|597.09|594.59|597.4|594.9|597.08|594.58|28
1606851970000|2020-12-01 19:46:10|597.07|594.57|596.54|594.04|597.1|594.6|596.54|594.04|32
1606851980000|2020-12-01 19:46:20|596.55|594.05|596.75|594.25|596.78|594.28|596.52|594.02|33
1606851990000|2020-12-01 19:46:30|596.72|594.22|596.51|594.01|596.78|594.28|596.38|593.88|30
1606852000000|2020-12-01 19:46:40|596.52|594.02|596.69|594.19|596.69|594.19|596.5|594|22
1606852010000|2020-12-01 19:46:50|596.59|594.09|596.85|594.35|596.86|594.36|596.54|594.04|20
1606852020000|2020-12-01 19:47:00|596.82|594.32|597.56|595.06|597.56|595.06|596.82|594.32|30
1606852030000|2020-12-01 19:47:10|597.51|595.01|597.1|594.6|597.58|595.08|597.08|594.58|27
1606852040000|2020-12-01 19:47:20|597.08|594.58|597.25|594.75|597.29|594.79|597.08|594.58|27
1606852050000|2020-12-01 19:47:30|597.22|594.72|597.16|594.66|597.33|594.83|597.1|594.6|25
1606852060000|2020-12-01 19:47:40|597.28|594.78|597.21|594.71|597.42|594.92|597.15|594.65|25
1606852070000|2020-12-01 19:47:50|597.23|594.73|597.53|595.03|597.53|595.03|597.23|594.73|18
1606852080000|2020-12-01 19:48:00|597.44|594.94|597.56|595.06|597.59|595.09|597.44|594.94|30
1606852090000|2020-12-01 19:48:10|597.57|595.07|597.7|595.2|597.73|595.23|597.46|594.96|22
1606852100000|2020-12-01 19:48:20|597.69|595.19|597.94|595.44|597.97|595.47|597.69|595.19|16
1606852110000|2020-12-01 19:48:30|597.95|595.45|598.24|595.74|598.24|595.74|597.95|595.45|16
1606852120000|2020-12-01 19:48:40|598.25|595.75|598.82|596.32|598.9|596.4|598.24|595.74|28
1606852130000|2020-12-01 19:48:50|598.83|596.33|599.01|596.51|599.19|596.69|598.83|596.33|34
1606852140000|2020-12-01 19:49:00|599.05|596.55|599.29|596.79|599.29|596.79|598.82|596.32|29
1606852150000|2020-12-01 19:49:10|599.28|596.78|599.16|596.66|599.28|596.78|599.05|596.55|24
1606852160000|2020-12-01 19:49:20|599.18|596.68|599.81|597.31|599.83|597.33|599.16|596.66|32
1606852170000|2020-12-01 19:49:30|599.79|597.29|600|597.5|600.01|597.51|599.72|597.22|27
1606852180000|2020-12-01 19:49:40|600.01|597.51|601.05|598.55|601.16|598.66|600.01|597.51|30
1606852190000|2020-12-01 19:49:50|601.14|598.64|601.01|598.51|601.15|598.65|600.78|598.28|31
1606852200000|2020-12-01 19:50:00|600.93|598.43|601.77|599.27|601.9|599.4|600.93|598.43|26
1606852210000|2020-12-01 19:50:10|601.71|599.21|602.01|599.51|602.38|599.88|601.62|599.12|31
1606852220000|2020-12-01 19:50:20|601.82|599.32|602.07|599.57|602.26|599.76|601.8|599.3|31
1606852230000|2020-12-01 19:50:30|602.13|599.63|602.61|600.11|603.05|600.55|602.02|599.52|36
1606852240000|2020-12-01 19:50:40|602.62|600.12|602.35|599.85|602.62|600.12|602.32|599.82|34
1606852250000|2020-12-01 19:50:50|602.34|599.84|602.33|599.83|602.34|599.84|602.27|599.77|17
1606852260000|2020-12-01 19:51:00|602.32|599.82|602.3|599.8|602.35|599.85|602.25|599.75|16
1606852270000|2020-12-01 19:51:10|602.31|599.81|602.32|599.82|602.36|599.86|601.82|599.32|29
1606852280000|2020-12-01 19:51:20|602.27|599.77|602.53|600.03|602.55|600.05|602.27|599.77|27
1606852290000|2020-12-01 19:51:30|602.54|600.04|602.52|600.02|602.55|600.05|602.45|599.95|19
1606852300000|2020-12-01 19:51:40|602.53|600.03|602.61|600.11|602.65|600.15|602.52|600.02|19
1606852310000|2020-12-01 19:51:50|602.63|600.13|602.59|600.09|602.68|600.18|602.59|600.09|24
1606852320000|2020-12-01 19:52:00|602.57|600.07|602.32|599.82|602.57|600.07|602.15|599.65|31
1606852330000|2020-12-01 19:52:10|602.3|599.8|602.54|600.04|602.74|600.24|602.3|599.8|33
1606852340000|2020-12-01 19:52:20|602.56|600.06|602.47|599.97|602.57|600.07|602.47|599.97|17
1606852350000|2020-12-01 19:52:30|602.49|599.99|602.51|600.01|602.53|600.03|602.43|599.93|27
1606852360000|2020-12-01 19:52:40|602.53|600.03|602.69|600.19|602.7|600.2|602.52|600.02|20
1606852370000|2020-12-01 19:52:50|602.67|600.17|602.64|600.14|602.69|600.19|602.63|600.13|19
1606852380000|2020-12-01 19:53:00|602.63|600.13|602.28|599.78|602.64|600.14|602.28|599.78|19
1606852390000|2020-12-01 19:53:10|602.27|599.77|602.12|599.62|602.27|599.77|602.06|599.56|21
1606852400000|2020-12-01 19:53:20|602.14|599.64|602.25|599.75|602.26|599.76|602.1|599.6|25
1606852410000|2020-12-01 19:53:30|602.22|599.72|601.95|599.45|602.23|599.73|601.93|599.43|26
1606852420000|2020-12-01 19:53:40|601.94|599.44|601.96|599.46|602.01|599.51|601.93|599.43|24
1606852430000|2020-12-01 19:53:50|601.95|599.45|601.79|599.29|601.96|599.46|601.78|599.28|19
1606852440000|2020-12-01 19:54:00|601.81|599.31|601.64|599.14|601.84|599.34|601.63|599.13|25
1606852450000|2020-12-01 19:54:10|601.63|599.13|601.68|599.18|601.69|599.19|601.62|599.12|15
1606852460000|2020-12-01 19:54:20|601.69|599.19|601.81|599.31|601.85|599.35|601.69|599.19|16
1606852470000|2020-12-01 19:54:30|601.79|599.29|601.59|599.09|601.8|599.3|601.58|599.08|18
1606852480000|2020-12-01 19:54:40|601.58|599.08|601.62|599.12|601.67|599.17|601.3|598.8|25
1606852490000|2020-12-01 19:54:50|601.6|599.1|601.79|599.29|601.82|599.32|601.6|599.1|31
1606852500000|2020-12-01 19:55:00|601.82|599.32|601.8|599.3|601.84|599.34|601.77|599.27|28
1606852510000|2020-12-01 19:55:10|601.79|599.29|601.72|599.22|601.8|599.3|601.72|599.22|12
1606852520000|2020-12-01 19:55:20|601.73|599.23|601.64|599.14|601.73|599.23|601.64|599.14|15
1606852530000|2020-12-01 19:55:30|601.59|599.09|601.74|599.24|601.74|599.24|601.58|599.08|14
1606852540000|2020-12-01 19:55:40|601.71|599.21|601.69|599.19|601.76|599.26|601.69|599.19|18
1606852550000|2020-12-01 19:55:50|601.72|599.22|601.5|599|601.72|599.22|601.49|598.99|25
1606852560000|2020-12-01 19:56:00|601.49|598.99|601.32|598.82|601.5|599|601.31|598.81|16
1606852570000|2020-12-01 19:56:10|601.34|598.84|601.3|598.8|601.54|599.04|601.3|598.8|24
1606852580000|2020-12-01 19:56:20|601.29|598.79|601.33|598.83|601.36|598.86|601.28|598.78|14
1606852590000|2020-12-01 19:56:30|601.34|598.84|601.42|598.92|601.49|598.99|601.34|598.84|20
1606852600000|2020-12-01 19:56:40|601.46|598.96|601.39|598.89|601.53|599.03|601.39|598.89|27
1606852610000|2020-12-01 19:56:50|601.38|598.88|601.49|598.99|601.51|599.01|601.22|598.72|23
1606852620000|2020-12-01 19:57:00|601.51|599.01|601.45|598.95|601.6|599.1|601.45|598.95|18
1606852630000|2020-12-01 19:57:10|601.44|598.94|601.34|598.84|601.45|598.95|601.34|598.84|10
1606852640000|2020-12-01 19:57:20|601.32|598.82|601.5|599|601.58|599.08|601.27|598.77|17
1606852650000|2020-12-01 19:57:30|601.48|598.98|601.4|598.9|601.59|599.09|601.39|598.89|20
1606852660000|2020-12-01 19:57:40|601.39|598.89|601.43|598.93|601.46|598.96|601.31|598.81|23
1606852670000|2020-12-01 19:57:50|601.41|598.91|601.58|599.08|601.66|599.16|601.41|598.91|20
1606852680000|2020-12-01 19:58:00|601.54|599.04|601.51|599.01|601.55|599.05|601.49|598.99|18
1606852690000|2020-12-01 19:58:10|601.49|598.99|601.37|598.87|601.49|598.99|601.37|598.87|17
1606852700000|2020-12-01 19:58:20|601.38|598.88|601.38|598.88|601.39|598.89|601.3|598.8|17
1606852710000|2020-12-01 19:58:30|601.37|598.87|601.28|598.78|601.37|598.87|601.28|598.78|8
1606852720000|2020-12-01 19:58:40|601.29|598.79|601.28|598.78|601.29|598.79|601.27|598.77|4
1606852730000|2020-12-01 19:58:50|601.29|598.79|601.17|598.67|601.34|598.84|601.17|598.67|8
1606852740000|2020-12-01 19:59:00|601.16|598.66|601.19|598.69|601.19|598.69|601.16|598.66|3
1606852750000|2020-12-01 19:59:10|601.25|598.75|601.39|598.89|601.43|598.93|601.25|598.75|22
1606852760000|2020-12-01 19:59:20|601.4|598.9|601.3|598.8|601.4|598.9|601.3|598.8|16
1606852770000|2020-12-01 19:59:30|601.31|598.81|601.22|598.72|601.36|598.86|601.22|598.72|16
1606852780000|2020-12-01 19:59:40|601.21|598.71|601.19|598.69|601.21|598.71|601.19|598.69|4
1606852790000|2020-12-01 19:59:50|601.2|598.7|601.19|598.69|601.2|598.7|601.18|598.68|3
1606852800000|2020-12-01 20:00:00|601.18|598.68|600.77|598.27|601.2|598.7|600.77|598.27|18
1606852810000|2020-12-01 20:00:10|600.76|598.26|600.71|598.21|600.92|598.42|600.63|598.13|27
1606852820000|2020-12-01 20:00:20|600.72|598.22|600.66|598.16|600.82|598.32|600.62|598.12|22
1606852830000|2020-12-01 20:00:30|600.65|598.15|600.57|598.07|600.74|598.24|600.57|598.07|22
1606852840000|2020-12-01 20:00:40|600.56|598.06|600.48|597.98|600.57|598.07|600.48|597.98|13
1606852850000|2020-12-01 20:00:50|600.47|597.97|599.94|597.44|600.47|597.97|599.93|597.43|20
1606852860000|2020-12-01 20:01:00|599.89|597.39|600.15|597.65|600.15|597.65|599.59|597.09|28
1606852870000|2020-12-01 20:01:10|600.14|597.64|600.11|597.61|600.17|597.67|600.08|597.58|19
1606852880000|2020-12-01 20:01:20|600.12|597.62|600.26|597.76|600.32|597.82|600.12|597.62|21
1606852890000|2020-12-01 20:01:30|600.32|597.82|600.52|598.02|600.52|598.02|600.27|597.77|16
1606852900000|2020-12-01 20:01:40|600.5|598|600.7|598.2|600.8|598.3|600.5|598|27
1606852910000|2020-12-01 20:01:50|600.67|598.17|600.98|598.48|601.07|598.57|600.62|598.12|20
1606852920000|2020-12-01 20:02:00|600.97|598.47|601.58|599.08|601.58|599.08|600.86|598.36|34
1606852930000|2020-12-01 20:02:10|601.63|599.13|602.08|599.58|602.14|599.64|601.58|599.08|30
1606852940000|2020-12-01 20:02:20|602.15|599.65|601.8|599.3|602.15|599.65|601.73|599.23|30
1606852950000|2020-12-01 20:02:30|602.05|599.55|602.5|600|602.52|600.02|602.01|599.51|14
1606852960000|2020-12-01 20:02:40|602.51|600.01|602.7|600.2|602.71|600.21|602.5|600|25
1606852970000|2020-12-01 20:02:50|602.65|600.15|602.79|600.29|602.79|600.29|602.58|600.08|24
1606852980000|2020-12-01 20:03:00|602.73|600.23|602.92|600.42|602.97|600.47|602.73|600.23|30
1606852990000|2020-12-01 20:03:10|602.85|600.35|602.92|600.42|603.03|600.53|602.83|600.33|24
1606853000000|2020-12-01 20:03:20|602.91|600.41|602.52|600.02|602.91|600.41|602.48|599.98|25
1606853010000|2020-12-01 20:03:30|602.53|600.03|602.62|600.12|602.62|600.12|602.51|600.01|21
1606853020000|2020-12-01 20:03:40|602.6|600.1|602.89|600.39|602.89|600.39|602.59|600.09|29
1606853030000|2020-12-01 20:03:50|602.88|600.38|602.9|600.4|602.91|600.41|602.85|600.35|15
1606853040000|2020-12-01 20:04:00|602.87|600.37|602.84|600.34|602.87|600.37|602.63|600.13|23
1606853050000|2020-12-01 20:04:10|602.85|600.35|602.93|600.43|602.94|600.44|602.85|600.35|8
1606853060000|2020-12-01 20:04:20|602.92|600.42|602.79|600.29|602.92|600.42|602.78|600.28|15
1606853070000|2020-12-01 20:04:30|602.78|600.28|602.77|600.27|602.79|600.29|602.76|600.26|10
1606853080000|2020-12-01 20:04:40|602.79|600.29|602.69|600.19|602.79|600.29|602.69|600.19|22
1606853090000|2020-12-01 20:04:50|602.7|600.2|602.71|600.21|602.71|600.21|602.7|600.2|10
1606853100000|2020-12-01 20:05:00|602.7|600.2|602.26|599.76|602.7|600.2|602.25|599.75|26
1606853110000|2020-12-01 20:05:10|602.27|599.77|602.71|600.21|602.76|600.26|602.18|599.68|26
1606853120000|2020-12-01 20:05:20|602.69|600.19|602.54|600.04|602.72|600.22|602.54|600.04|22
1606853130000|2020-12-01 20:05:30|602.53|600.03|602.55|600.05|602.58|600.08|602.42|599.92|25
1606853140000|2020-12-01 20:05:40|602.57|600.07|602.45|599.95|602.57|600.07|602.45|599.95|17
1606853150000|2020-12-01 20:05:50|602.44|599.94|602.33|599.83|602.44|599.94|602.19|599.69|27
1606853160000|2020-12-01 20:06:00|602.43|599.93|602.39|599.89|602.46|599.96|602.39|599.89|21
1606853170000|2020-12-01 20:06:10|602.38|599.88|601.93|599.43|602.38|599.88|601.91|599.41|19
1606853180000|2020-12-01 20:06:20|601.94|599.44|601.8|599.3|601.97|599.47|601.8|599.3|16
1606853190000|2020-12-01 20:06:30|601.79|599.29|601.89|599.39|601.89|599.39|601.69|599.19|26
1606853200000|2020-12-01 20:06:40|601.91|599.41|601.73|599.23|601.91|599.41|601.72|599.22|19
1606853210000|2020-12-01 20:06:50|601.72|599.22|601.24|598.74|601.72|599.22|601.24|598.74|25
1606853220000|2020-12-01 20:07:00|601.26|598.76|600.94|598.44|601.26|598.76|600.94|598.44|26
1606853230000|2020-12-01 20:07:10|600.91|598.41|600.45|597.95|600.91|598.41|600.36|597.86|27
1606853240000|2020-12-01 20:07:20|600.46|597.96|600.38|597.88|600.69|598.19|600.37|597.87|28
1606853250000|2020-12-01 20:07:30|600.36|597.86|599.86|597.36|600.36|597.86|599.85|597.35|25
1606853260000|2020-12-01 20:07:40|599.82|597.32|599.39|596.89|599.82|597.32|599.36|596.86|23
1606853270000|2020-12-01 20:07:50|599.4|596.9|599.19|596.69|599.41|596.91|599.18|596.68|22
1606853280000|2020-12-01 20:08:00|599.18|596.68|600.04|597.54|600.12|597.62|599.17|596.67|30
1606853290000|2020-12-01 20:08:10|599.99|597.49|599.71|597.21|599.99|597.49|599.67|597.17|28
1606853300000|2020-12-01 20:08:20|599.7|597.2|598.99|596.49|599.71|597.21|598.99|596.49|28
1606853310000|2020-12-01 20:08:30|599.02|596.52|598.8|596.3|599.19|596.69|598.8|596.3|31
1606853320000|2020-12-01 20:08:40|598.79|596.29|598.8|596.3|598.81|596.31|598.53|596.03|28
1606853330000|2020-12-01 20:08:50|598.81|596.31|599.25|596.75|599.33|596.83|598.81|596.31|27
1606853340000|2020-12-01 20:09:00|599.3|596.8|599.99|597.49|599.99|597.49|599.28|596.78|30
1606853350000|2020-12-01 20:09:10|600.03|597.53|599.33|596.83|600.1|597.6|599.33|596.83|30
1606853360000|2020-12-01 20:09:20|599.34|596.84|599.38|596.88|599.39|596.89|599.23|596.73|29
1606853370000|2020-12-01 20:09:30|599.37|596.87|599.47|596.97|599.47|596.97|599.23|596.73|28
1606853380000|2020-12-01 20:09:40|599.46|596.96|599.36|596.86|599.5|597|599.34|596.84|20
1606853390000|2020-12-01 20:09:50|599.37|596.87|599.68|597.18|599.71|597.21|599.36|596.86|21
1606853400000|2020-12-01 20:10:00|599.7|597.2|599.73|597.23|599.73|597.23|599.58|597.08|15
1606853410000|2020-12-01 20:10:10|599.74|597.24|599.38|596.88|599.74|597.24|599.38|596.88|16
1606853420000|2020-12-01 20:10:20|599.37|596.87|598.93|596.43|599.37|596.87|598.91|596.41|33
1606853430000|2020-12-01 20:10:30|598.94|596.44|598.75|596.25|598.94|596.44|598.74|596.24|23
1606853440000|2020-12-01 20:10:40|598.7|596.2|598.77|596.27|598.84|596.34|598.7|596.2|29
1606853450000|2020-12-01 20:10:50|598.85|596.35|598.88|596.38|598.9|596.4|598.85|596.35|21
1606853460000|2020-12-01 20:11:00|598.89|596.39|598.9|596.4|599.11|596.61|598.88|596.38|30
1606853470000|2020-12-01 20:11:10|598.89|596.39|598.86|596.36|598.89|596.39|598.82|596.32|21
1606853480000|2020-12-01 20:11:20|598.87|596.37|598.88|596.38|598.89|596.39|598.86|596.36|14
1606853490000|2020-12-01 20:11:30|598.87|596.37|598.94|596.44|598.94|596.44|598.87|596.37|12
1606853500000|2020-12-01 20:11:40|599.01|596.51|599.09|596.59|599.14|596.64|598.99|596.49|19
1606853510000|2020-12-01 20:11:50|599.08|596.58|598.99|596.49|599.08|596.58|598.99|596.49|17
1606853520000|2020-12-01 20:12:00|599|596.5|599.07|596.57|599.08|596.58|599|596.5|7
1606853530000|2020-12-01 20:12:10|599.13|596.63|599.16|596.66|599.17|596.67|599.12|596.62|19
1606853540000|2020-12-01 20:12:20|599.15|596.65|598.82|596.32|599.15|596.65|598.81|596.31|27
1606853550000|2020-12-01 20:12:30|598.8|596.3|598.12|595.62|598.81|596.31|598.12|595.62|22
1606853560000|2020-12-01 20:12:40|598.15|595.65|597.87|595.37|598.15|595.65|597.86|595.36|20
1606853570000|2020-12-01 20:12:50|597.82|595.32|597.92|595.42|597.92|595.42|597.8|595.3|16
1606853580000|2020-12-01 20:13:00|597.91|595.41|597.58|595.08|597.91|595.41|597.58|595.08|23
1606853590000|2020-12-01 20:13:10|597.53|595.03|597.79|595.29|597.99|595.49|597.48|594.98|31
1606853600000|2020-12-01 20:13:20|597.8|595.3|598.17|595.67|598.18|595.68|597.76|595.26|28
1606853610000|2020-12-01 20:13:30|598.18|595.68|598.75|596.25|598.85|596.35|598.16|595.66|34
1606853620000|2020-12-01 20:13:40|598.76|596.26|598.8|596.3|598.96|596.46|598.72|596.22|28
1606853630000|2020-12-01 20:13:50|598.76|596.26|598.71|596.21|598.78|596.28|598.51|596.01|35
1606853640000|2020-12-01 20:14:00|598.72|596.22|598.49|595.99|598.72|596.22|598.42|595.92|27
1606853650000|2020-12-01 20:14:10|598.47|595.97|598.46|595.96|598.47|595.97|598.41|595.91|21
1606853660000|2020-12-01 20:14:20|598.45|595.95|598.38|595.88|598.46|595.96|598.35|595.85|21
1606853670000|2020-12-01 20:14:30|598.37|595.87|598.07|595.57|598.37|595.87|598.04|595.54|27
1606853680000|2020-12-01 20:14:40|598.11|595.61|598.23|595.73|598.24|595.74|598.09|595.59|25
1606853690000|2020-12-01 20:14:50|598.24|595.74|598.27|595.77|598.47|595.97|598.23|595.73|23
1606853700000|2020-12-01 20:15:00|598.25|595.75|598.24|595.74|598.25|595.75|598.11|595.61|29
1606853710000|2020-12-01 20:15:10|598.22|595.72|598.06|595.56|598.22|595.72|597.97|595.47|24
1606853720000|2020-12-01 20:15:20|598.11|595.61|598.44|595.94|598.44|595.94|598.11|595.61|31
1606853730000|2020-12-01 20:15:30|598.45|595.95|598.59|596.09|598.59|596.09|598.45|595.95|19
1606853740000|2020-12-01 20:15:40|598.6|596.1|597.83|595.33|598.6|596.1|597.83|595.33|29
1606853750000|2020-12-01 20:15:50|597.82|595.32|597.56|595.06|598.06|595.56|597.56|595.06|30
1606853760000|2020-12-01 20:16:00|597.54|595.04|597.42|594.92|597.54|595.04|597.35|594.85|23
1606853770000|2020-12-01 20:16:10|597.43|594.93|597.41|594.91|597.44|594.94|597.37|594.87|21
1606853780000|2020-12-01 20:16:20|597.33|594.83|597.51|595.01|597.51|595.01|597.08|594.58|26
1606853790000|2020-12-01 20:16:30|597.5|595|597.81|595.31|597.86|595.36|597.44|594.94|29
1606853800000|2020-12-01 20:16:40|597.8|595.3|597.92|595.42|598.09|595.59|597.78|595.28|33
1606853810000|2020-12-01 20:16:50|597.89|595.39|597.89|595.39|597.93|595.43|597.82|595.32|21
1606853820000|2020-12-01 20:17:00|597.9|595.4|597.95|595.45|597.95|595.45|597.9|595.4|7
1606853830000|2020-12-01 20:17:10|597.96|595.46|597.59|595.09|598.01|595.51|597.57|595.07|27
1606853840000|2020-12-01 20:17:20|597.63|595.13|597.86|595.36|597.86|595.36|597.63|595.13|27
1606853850000|2020-12-01 20:17:30|597.87|595.37|597.66|595.16|597.87|595.37|597.65|595.15|23
1606853860000|2020-12-01 20:17:40|597.65|595.15|597.81|595.31|597.81|595.31|597.63|595.13|25
1606853870000|2020-12-01 20:17:50|597.83|595.33|597.74|595.24|597.83|595.33|597.62|595.12|24
1606853880000|2020-12-01 20:18:00|597.72|595.22|597.85|595.35|597.85|595.35|597.72|595.22|12
1606853890000|2020-12-01 20:18:10|597.86|595.36|597.89|595.39|597.98|595.48|597.86|595.36|18
1606853900000|2020-12-01 20:18:20|597.85|595.35|597.91|595.41|597.91|595.41|597.79|595.29|23
1606853910000|2020-12-01 20:18:30|597.9|595.4|597.92|595.42|597.92|595.42|597.88|595.38|17
1606853920000|2020-12-01 20:18:40|597.99|595.49|597.99|595.49|598.03|595.53|597.97|595.47|16
1606853930000|2020-12-01 20:18:50|597.98|595.48|598.12|595.62|598.12|595.62|597.98|595.48|21
1606853940000|2020-12-01 20:19:00|598.13|595.63|597.82|595.32|598.13|595.63|597.8|595.3|24
1606853950000|2020-12-01 20:19:10|597.83|595.33|597.82|595.32|597.83|595.33|597.81|595.31|17
1606853960000|2020-12-01 20:19:20|597.81|595.31|597.39|594.89|597.83|595.33|597.39|594.89|13
1606853970000|2020-12-01 20:19:30|597.41|594.91|597.49|594.99|597.51|595.01|597.29|594.79|22
1606853980000|2020-12-01 20:19:40|597.48|594.98|597.51|595.01|597.51|595.01|597.38|594.88|23
1606853990000|2020-12-01 20:19:50|597.58|595.08|597.99|595.49|598|595.5|597.57|595.07|27
1606854000000|2020-12-01 20:20:00|598|595.5|598|595.5|598|595.5|597.97|595.47|17
1606854010000|2020-12-01 20:20:10|597.98|595.48|597.79|595.29|597.99|595.49|597.79|595.29|22
1606854020000|2020-12-01 20:20:20|597.82|595.32|597.94|595.44|597.94|595.44|597.81|595.31|20
1606854030000|2020-12-01 20:20:30|597.95|595.45|598.68|596.18|598.68|596.18|597.95|595.45|31
1606854040000|2020-12-01 20:20:40|598.7|596.2|598.63|596.13|598.77|596.27|598.62|596.12|27
1606854050000|2020-12-01 20:20:50|598.59|596.09|598.47|595.97|598.62|596.12|598.47|595.97|23
1606854060000|2020-12-01 20:21:00|598.45|595.95|599|596.5|599.01|596.51|598.44|595.94|28
1606854070000|2020-12-01 20:21:10|598.97|596.47|598.8|596.3|598.99|596.49|598.79|596.29|25
1606854080000|2020-12-01 20:21:20|598.79|596.29|598.54|596.04|598.79|596.29|598.54|596.04|27
1606854090000|2020-12-01 20:21:30|598.53|596.03|598.58|596.08|598.58|596.08|598.38|595.88|20
1606854100000|2020-12-01 20:21:40|598.56|596.06|598.52|596.02|598.57|596.07|598.46|595.96|19
1606854110000|2020-12-01 20:21:50|598.51|596.01|598.16|595.66|598.51|596.01|598.16|595.66|22
1606854120000|2020-12-01 20:22:00|598.17|595.67|597.56|595.06|598.17|595.67|597.56|595.06|26
1606854130000|2020-12-01 20:22:10|597.55|595.05|597.77|595.27|597.91|595.41|597.55|595.05|22
1606854140000|2020-12-01 20:22:20|597.75|595.25|597.51|595.01|597.75|595.25|597.51|595.01|13
1606854150000|2020-12-01 20:22:30|597.48|594.98|597.43|594.93|597.48|594.98|597.43|594.93|2
1606854160000|2020-12-01 20:22:40|597.44|594.94|597.44|594.94|597.49|594.99|597.42|594.92|14
1606854170000|2020-12-01 20:22:50|597.45|594.95|597.41|594.91|597.45|594.95|597.41|594.91|13
1606854180000|2020-12-01 20:23:00|597.42|594.92|597.57|595.07|597.57|595.07|597.39|594.89|20
1606854190000|2020-12-01 20:23:10|597.54|595.04|597.69|595.19|597.69|595.19|597.54|595.04|21
1606854200000|2020-12-01 20:23:20|597.67|595.17|597.85|595.35|597.87|595.37|597.67|595.17|11
1606854210000|2020-12-01 20:23:30|597.84|595.34|597.83|595.33|597.91|595.41|597.81|595.31|27
1606854220000|2020-12-01 20:23:40|597.85|595.35|598.29|595.79|598.29|595.79|597.85|595.35|22
1606854230000|2020-12-01 20:23:50|598.3|595.8|598.19|595.69|598.32|595.82|598.19|595.69|27
1606854240000|2020-12-01 20:24:00|598.21|595.71|598.29|595.79|598.29|595.79|598.16|595.66|23
1606854250000|2020-12-01 20:24:10|598.3|595.8|598.28|595.78|598.42|595.92|598.27|595.77|16
1606854260000|2020-12-01 20:24:20|598.26|595.76|597.65|595.15|598.26|595.76|597.65|595.15|27
1606854270000|2020-12-01 20:24:30|597.66|595.16|597.55|595.05|597.66|595.16|597.53|595.03|16
1606854280000|2020-12-01 20:24:40|597.58|595.08|597.56|595.06|597.61|595.11|597.53|595.03|17
1606854290000|2020-12-01 20:24:50|597.55|595.05|597.35|594.85|597.56|595.06|597.35|594.85|13
1606854300000|2020-12-01 20:25:00|597.34|594.84|596.85|594.35|597.34|594.84|596.82|594.32|19
1606854310000|2020-12-01 20:25:10|596.81|594.31|596.53|594.03|596.81|594.31|596.53|594.03|24
1606854320000|2020-12-01 20:25:20|596.54|594.04|596.48|593.98|596.56|594.06|596.48|593.98|17
1606854330000|2020-12-01 20:25:30|596.5|594|596.52|594.02|596.77|594.27|596.5|594|28
1606854340000|2020-12-01 20:25:40|596.54|594.04|596.47|593.97|596.54|594.04|596.46|593.96|25
1606854350000|2020-12-01 20:25:50|596.46|593.96|596.45|593.95|596.56|594.06|596.45|593.95|17
1606854360000|2020-12-01 20:26:00|596.46|593.96|596.4|593.9|596.48|593.98|596.39|593.89|19
1606854370000|2020-12-01 20:26:10|596.41|593.91|596.67|594.17|596.67|594.17|596.41|593.91|21
1606854380000|2020-12-01 20:26:20|596.65|594.15|596.72|594.22|596.85|594.35|596.64|594.14|28
1606854390000|2020-12-01 20:26:30|596.76|594.26|596.79|594.29|596.81|594.31|596.67|594.17|16
1606854400000|2020-12-01 20:26:40|596.8|594.3|596.86|594.36|596.87|594.37|596.77|594.27|24
1606854410000|2020-12-01 20:26:50|596.87|594.37|596.83|594.33|596.89|594.39|596.79|594.29|23
1606854420000|2020-12-01 20:27:00|596.82|594.32|597.41|594.91|597.41|594.91|596.82|594.32|19
1606854430000|2020-12-01 20:27:10|597.42|594.92|597.19|594.69|597.46|594.96|597.19|594.69|20
1606854440000|2020-12-01 20:27:20|597.13|594.63|597.09|594.59|597.13|594.63|597.09|594.59|14
1606854450000|2020-12-01 20:27:30|597.11|594.61|596.8|594.3|597.12|594.62|596.8|594.3|14
1606854460000|2020-12-01 20:27:40|596.76|594.26|596.82|594.32|596.84|594.34|596.69|594.19|25
1606854470000|2020-12-01 20:27:50|596.78|594.28|596.94|594.44|597|594.5|596.78|594.28|16
1606854480000|2020-12-01 20:28:00|596.95|594.45|596.85|594.35|596.95|594.45|596.82|594.32|20
1606854490000|2020-12-01 20:28:10|596.94|594.44|597.24|594.74|597.24|594.74|596.94|594.44|18
1606854500000|2020-12-01 20:28:20|597.23|594.73|597.25|594.75|597.25|594.75|597.21|594.71|9
1606854510000|2020-12-01 20:28:30|597.24|594.74|597.31|594.81|597.31|594.81|597.24|594.74|17
1606854520000|2020-12-01 20:28:40|597.3|594.8|597.59|595.09|597.59|595.09|597.3|594.8|14
1606854530000|2020-12-01 20:28:50|597.68|595.18|597.91|595.41|598|595.5|597.66|595.16|26
1606854540000|2020-12-01 20:29:00|597.89|595.39|597.73|595.23|597.9|595.4|597.65|595.15|25
1606854550000|2020-12-01 20:29:10|597.79|595.29|598.06|595.56|598.06|595.56|597.77|595.27|22
1606854560000|2020-12-01 20:29:20|598.13|595.63|598.26|595.76|598.27|595.77|598.13|595.63|21
1606854570000|2020-12-01 20:29:30|598.28|595.78|598.3|595.8|598.31|595.81|598.23|595.73|17
1606854580000|2020-12-01 20:29:40|598.31|595.81|598.26|595.76|598.33|595.83|598.26|595.76|20
1606854590000|2020-12-01 20:29:50|598.34|595.84|598.37|595.87|598.39|595.89|598.34|595.84|6
1606854600000|2020-12-01 20:30:00|598.38|595.88|598.18|595.68|598.44|595.94|598.18|595.68|27
1606854610000|2020-12-01 20:30:10|598.14|595.64|597.48|594.98|598.17|595.67|597.47|594.97|29
1606854620000|2020-12-01 20:30:20|597.49|594.99|597.47|594.97|597.58|595.08|597.45|594.95|23
1606854630000|2020-12-01 20:30:30|597.46|594.96|597.28|594.78|597.46|594.96|597.21|594.71|19
1606854640000|2020-12-01 20:30:40|597.25|594.75|597.01|594.51|597.27|594.77|597.01|594.51|20
1606854650000|2020-12-01 20:30:50|597.06|594.56|596.4|593.9|597.12|594.62|596.39|593.89|28
1606854660000|2020-12-01 20:31:00|596.41|593.91|596.36|593.86|596.43|593.93|596.34|593.84|26
1606854670000|2020-12-01 20:31:10|596.35|593.85|596.38|593.88|596.41|593.91|596.35|593.85|23
1606854680000|2020-12-01 20:31:20|596.35|593.85|596.5|594|596.5|594|596.33|593.83|19
1606854690000|2020-12-01 20:31:30|596.48|593.98|596.3|593.8|596.49|593.99|596.17|593.67|18
1606854700000|2020-12-01 20:31:40|596.28|593.78|594.8|592.3|596.28|593.78|594.8|592.3|31
1606854710000|2020-12-01 20:31:50|594.81|592.31|594.82|592.32|594.89|592.39|594.78|592.28|23
1606854720000|2020-12-01 20:32:00|594.8|592.3|594.96|592.46|594.99|592.49|594.79|592.29|25
1606854730000|2020-12-01 20:32:10|594.95|592.45|595.34|592.84|595.39|592.89|594.95|592.45|30
1606854740000|2020-12-01 20:32:20|595.32|592.82|595.4|592.9|595.54|593.04|595.21|592.71|31
1606854750000|2020-12-01 20:32:30|595.43|592.93|595.36|592.86|595.43|592.93|595.28|592.78|28
1606854760000|2020-12-01 20:32:40|595.35|592.85|595.53|593.03|595.54|593.04|595.35|592.85|23
1606854770000|2020-12-01 20:32:50|595.52|593.02|594.98|592.48|595.53|593.03|594.98|592.48|28
1606854780000|2020-12-01 20:33:00|594.99|592.49|594.71|592.21|594.99|592.49|594.67|592.17|15
1606854790000|2020-12-01 20:33:10|594.69|592.19|594.78|592.28|594.79|592.29|594.64|592.14|28
1606854800000|2020-12-01 20:33:20|594.76|592.26|594.8|592.3|594.8|592.3|594.58|592.08|24
1606854810000|2020-12-01 20:33:30|594.83|592.33|595.09|592.59|595.14|592.64|594.83|592.33|29
1606854820000|2020-12-01 20:33:40|594.96|592.46|595.6|593.1|595.6|593.1|594.96|592.46|29
1606854830000|2020-12-01 20:33:50|595.55|593.05|595.07|592.57|595.57|593.07|595.04|592.54|30
1606854840000|2020-12-01 20:34:00|595.17|592.67|595.34|592.84|595.38|592.88|595.17|592.67|20
1606854850000|2020-12-01 20:34:10|595.46|592.96|595.17|592.67|595.46|592.96|595.17|592.67|22
1606854860000|2020-12-01 20:34:20|595.14|592.64|595.08|592.58|595.14|592.64|594.86|592.36|24
1606854870000|2020-12-01 20:34:30|595.06|592.56|595.26|592.76|595.28|592.78|594.96|592.46|19
1606854880000|2020-12-01 20:34:40|595.23|592.73|595.03|592.53|595.23|592.73|595.01|592.51|16
1606854890000|2020-12-01 20:34:50|594.96|592.46|595|592.5|595|592.5|594.92|592.42|22
1606854900000|2020-12-01 20:35:00|595.01|592.51|595.06|592.56|595.17|592.67|595.01|592.51|29
1606854910000|2020-12-01 20:35:10|595.08|592.58|595.06|592.56|595.1|592.6|595.02|592.52|15
1606854920000|2020-12-01 20:35:20|595.07|592.57|594.97|592.47|595.07|592.57|594.95|592.45|20
1606854930000|2020-12-01 20:35:30|594.96|592.46|595.41|592.91|595.41|592.91|594.96|592.46|22
1606854940000|2020-12-01 20:35:40|595.36|592.86|595.71|593.21|595.71|593.21|595.36|592.86|27
1606854950000|2020-12-01 20:35:50|595.75|593.25|595.51|593.01|595.83|593.33|595.49|592.99|25
1606854960000|2020-12-01 20:36:00|595.52|593.02|595.59|593.09|595.61|593.11|595.47|592.97|23
1606854970000|2020-12-01 20:36:10|595.6|593.1|595.56|593.06|595.6|593.1|595.47|592.97|18
1606854980000|2020-12-01 20:36:20|595.54|593.04|595.51|593.01|595.56|593.06|595.51|593.01|17
1606854990000|2020-12-01 20:36:30|595.52|593.02|595.79|593.29|595.83|593.33|595.52|593.02|20
1606855000000|2020-12-01 20:36:40|595.8|593.3|595.81|593.31|595.83|593.33|595.8|593.3|18
1606855010000|2020-12-01 20:36:50|595.79|593.29|595.9|593.4|595.91|593.41|595.78|593.28|15
1606855020000|2020-12-01 20:37:00|595.89|593.39|595.64|593.14|595.89|593.39|595.63|593.13|20
1606855030000|2020-12-01 20:37:10|595.6|593.1|595.68|593.18|595.69|593.19|595.6|593.1|19
1606855040000|2020-12-01 20:37:20|595.69|593.19|594.64|592.14|595.69|593.19|594.64|592.14|20
1606855050000|2020-12-01 20:37:30|594.59|592.09|593.66|591.16|594.59|592.09|593.57|591.07|31
1606855060000|2020-12-01 20:37:40|593.64|591.14|592.73|590.23|593.64|591.14|592.73|590.23|31
1606855070000|2020-12-01 20:37:50|592.45|589.95|593.08|590.58|593.17|590.67|592.4|589.9|29
1606855080000|2020-12-01 20:38:00|593.13|590.63|592.97|590.47|593.13|590.63|592.57|590.07|26
1606855090000|2020-12-01 20:38:10|593.01|590.51|593.32|590.82|593.42|590.92|593.01|590.51|30
1606855100000|2020-12-01 20:38:20|593.29|590.79|593.49|590.99|593.49|590.99|593.18|590.68|29
1606855110000|2020-12-01 20:38:30|593.48|590.98|593.6|591.1|593.69|591.19|593.4|590.9|27
1606855120000|2020-12-01 20:38:40|593.62|591.12|593.51|591.01|593.62|591.12|593.51|591.01|8
1606855130000|2020-12-01 20:38:50|593.5|591|593.09|590.59|593.5|591|593.01|590.51|30
1606855140000|2020-12-01 20:39:00|593.05|590.55|593.04|590.54|593.08|590.58|593.02|590.52|18
1606855150000|2020-12-01 20:39:10|593.01|590.51|592.45|589.95|593.01|590.51|592.44|589.94|25
1606855160000|2020-12-01 20:39:20|592.49|589.99|592.92|590.42|592.94|590.44|592.49|589.99|28
1606855170000|2020-12-01 20:39:30|592.9|590.4|592.67|590.17|592.9|590.4|592.67|590.17|25
1606855180000|2020-12-01 20:39:40|592.63|590.13|592.81|590.31|592.81|590.31|592.58|590.08|23
1606855190000|2020-12-01 20:39:50|592.82|590.32|593.22|590.72|593.23|590.73|592.82|590.32|24
1606855200000|2020-12-01 20:40:00|593.23|590.73|593.03|590.53|593.23|590.73|593.03|590.53|16
1606855210000|2020-12-01 20:40:10|593.01|590.51|593.36|590.86|593.41|590.91|593.01|590.51|29
1606855220000|2020-12-01 20:40:20|593.39|590.89|593.42|590.92|593.42|590.92|593.36|590.86|20
1606855230000|2020-12-01 20:40:30|593.39|590.89|594.16|591.66|594.16|591.66|593.39|590.89|23
1606855240000|2020-12-01 20:40:40|594.17|591.67|594.13|591.63|594.2|591.7|594.13|591.63|21
1606855250000|2020-12-01 20:40:50|594.15|591.65|594.16|591.66|594.19|591.69|594.11|591.61|25
1606855260000|2020-12-01 20:41:00|594.17|591.67|594.02|591.52|594.17|591.67|593.91|591.41|19
1606855270000|2020-12-01 20:41:10|594.1|591.6|593.97|591.47|594.1|591.6|593.97|591.47|23
1606855280000|2020-12-01 20:41:20|593.96|591.46|594.05|591.55|594.07|591.57|593.96|591.46|27
1606855290000|2020-12-01 20:41:30|594.08|591.58|594.03|591.53|594.1|591.6|594.03|591.53|8
1606855300000|2020-12-01 20:41:40|594.02|591.52|594.02|591.52|594.04|591.54|594|591.5|12
1606855310000|2020-12-01 20:41:50|594.03|591.53|594.22|591.72|594.25|591.75|594.03|591.53|15
1606855320000|2020-12-01 20:42:00|594.23|591.73|594.39|591.89|594.39|591.89|594.22|591.72|21
1606855330000|2020-12-01 20:42:10|594.35|591.85|594.47|591.97|594.66|592.16|594.35|591.85|19
1606855340000|2020-12-01 20:42:20|594.53|592.03|594.49|591.99|594.53|592.03|594.47|591.97|18
1606855350000|2020-12-01 20:42:30|594.48|591.98|594.42|591.92|594.49|591.99|594.38|591.88|17
1606855360000|2020-12-01 20:42:40|594.43|591.93|594.45|591.95|594.45|591.95|594.42|591.92|16
1606855370000|2020-12-01 20:42:50|594.44|591.94|594.6|592.1|594.61|592.11|594.39|591.89|20
1606855380000|2020-12-01 20:43:00|594.61|592.11|594.34|591.84|594.61|592.11|594.34|591.84|19
1606855390000|2020-12-01 20:43:10|594.35|591.85|594.37|591.87|594.42|591.92|594.35|591.85|18
1606855400000|2020-12-01 20:43:20|594.46|591.96|594.62|592.12|594.63|592.13|594.37|591.87|24
1606855410000|2020-12-01 20:43:30|594.6|592.1|594.27|591.77|594.62|592.12|594.25|591.75|23
1606855420000|2020-12-01 20:43:40|594.28|591.78|594.28|591.78|594.33|591.83|594.23|591.73|20
1606855430000|2020-12-01 20:43:50|594.26|591.76|594.3|591.8|594.3|591.8|594.26|591.76|5
1606855440000|2020-12-01 20:44:00|594.29|591.79|594.26|591.76|594.3|591.8|594.25|591.75|13
1606855450000|2020-12-01 20:44:10|594.27|591.77|594.26|591.76|594.31|591.81|594.24|591.74|11
1606855460000|2020-12-01 20:44:20|594.23|591.73|594.25|591.75|594.26|591.76|594.23|591.73|6
1606855470000|2020-12-01 20:44:30|594.3|591.8|594.29|591.79|594.31|591.81|594.29|591.79|7
1606855480000|2020-12-01 20:44:40|594.3|591.8|594.25|591.75|594.3|591.8|594.25|591.75|5
1606855490000|2020-12-01 20:44:50|594.22|591.72|594.21|591.71|594.22|591.72|594.2|591.7|10
1606855500000|2020-12-01 20:45:00|594.2|591.7|594.41|591.91|594.41|591.91|594.2|591.7|16
1606855510000|2020-12-01 20:45:10|594.45|591.95|594.57|592.07|594.6|592.1|594.45|591.95|22
1606855520000|2020-12-01 20:45:20|594.59|592.09|594.44|591.94|594.59|592.09|594.44|591.94|19
1606855530000|2020-12-01 20:45:30|594.45|591.95|594.42|591.92|594.46|591.96|594.39|591.89|11
1606855540000|2020-12-01 20:45:40|594.43|591.93|594.28|591.78|594.43|591.93|594.28|591.78|12
1606855550000|2020-12-01 20:45:50|594.29|591.79|594.07|591.57|594.29|591.79|594.06|591.56|10
1606855560000|2020-12-01 20:46:00|594.06|591.56|593.89|591.39|594.06|591.56|593.88|591.38|17
1606855570000|2020-12-01 20:46:10|593.9|591.4|593.65|591.15|593.9|591.4|593.65|591.15|13
1606855580000|2020-12-01 20:46:20|593.66|591.16|593.99|591.49|593.99|591.49|593.65|591.15|26
1606855590000|2020-12-01 20:46:30|594|591.5|594.13|591.63|594.14|591.64|593.99|591.49|15
1606855600000|2020-12-01 20:46:40|594.14|591.64|594.02|591.52|594.14|591.64|594|591.5|21
1606855610000|2020-12-01 20:46:50|594.01|591.51|594.04|591.54|594.04|591.54|594.01|591.51|7
1606855620000|2020-12-01 20:47:00|594.03|591.53|594.03|591.53|594.04|591.54|594.03|591.53|7
1606855630000|2020-12-01 20:47:10|594.04|591.54|594.25|591.75|594.25|591.75|594.03|591.53|19
1606855640000|2020-12-01 20:47:20|594.26|591.76|594.25|591.75|594.28|591.78|594.21|591.71|12
1606855650000|2020-12-01 20:47:30|594.13|591.63|594.2|591.7|594.25|591.75|594.13|591.63|12
1606855660000|2020-12-01 20:47:40|594.25|591.75|594.24|591.74|594.26|591.76|594.2|591.7|7
1606855670000|2020-12-01 20:47:50|594.27|591.77|594.31|591.81|594.38|591.88|594.25|591.75|16
1606855680000|2020-12-01 20:48:00|594.3|591.8|594.09|591.59|594.3|591.8|594.09|591.59|13
1606855690000|2020-12-01 20:48:10|594.11|591.61|593.96|591.46|594.11|591.61|593.96|591.46|10
1606855700000|2020-12-01 20:48:20|593.97|591.47|593.88|591.38|593.97|591.47|593.87|591.37|22
1606855710000|2020-12-01 20:48:30|593.83|591.33|593.48|590.98|593.83|591.33|593.48|590.98|20
1606855720000|2020-12-01 20:48:40|593.49|590.99|593.41|590.91|593.51|591.01|593.36|590.86|25
1606855730000|2020-12-01 20:48:50|593.38|590.88|592.98|590.48|593.38|590.88|592.96|590.46|21
1606855740000|2020-12-01 20:49:00|592.97|590.47|592.68|590.18|592.98|590.48|592.68|590.18|17
1606855750000|2020-12-01 20:49:10|592.7|590.2|592.81|590.31|592.87|590.37|592.5|590|30
1606855760000|2020-12-01 20:49:20|592.8|590.3|592.86|590.36|592.86|590.36|592.56|590.06|29
1606855770000|2020-12-01 20:49:30|592.87|590.37|593.66|591.16|593.66|591.16|592.87|590.37|26
1606855780000|2020-12-01 20:49:40|593.69|591.19|594.03|591.53|594.08|591.58|593.69|591.19|29
1606855790000|2020-12-01 20:49:50|594.04|591.54|594.39|591.89|594.39|591.89|594.03|591.53|24
1606855800000|2020-12-01 20:50:00|594.4|591.9|595.34|592.84|595.36|592.86|594.39|591.89|32
1606855810000|2020-12-01 20:50:10|595.33|592.83|595.46|592.96|595.48|592.98|595.33|592.83|24
1606855820000|2020-12-01 20:50:20|595.45|592.95|595.49|592.99|595.57|593.07|595.4|592.9|29
1606855830000|2020-12-01 20:50:30|595.44|592.94|595.68|593.18|595.68|593.18|595.3|592.8|28
1606855840000|2020-12-01 20:50:40|595.69|593.19|595.69|593.19|595.73|593.23|595.59|593.09|18
1606855850000|2020-12-01 20:50:50|595.67|593.17|595.44|592.94|595.67|593.17|595.21|592.71|27
1606855860000|2020-12-01 20:51:00|595.5|593|595.44|592.94|595.52|593.02|595.32|592.82|35
1606855870000|2020-12-01 20:51:10|595.46|592.96|595.85|593.35|595.87|593.37|595.44|592.94|20
1606855880000|2020-12-01 20:51:20|595.89|593.39|595.94|593.44|596.03|593.53|595.87|593.37|26
1606855890000|2020-12-01 20:51:30|595.95|593.45|596|593.5|596.04|593.54|595.93|593.43|26
1606855900000|2020-12-01 20:51:40|596.01|593.51|595.64|593.14|596.07|593.57|595.58|593.08|23
1606855910000|2020-12-01 20:51:50|595.69|593.19|595.65|593.15|595.78|593.28|595.65|593.15|31
1606855920000|2020-12-01 20:52:00|595.69|593.19|595.83|593.33|595.83|593.33|595.6|593.1|25
1606855930000|2020-12-01 20:52:10|595.85|593.35|595.7|593.2|595.93|593.43|595.69|593.19|26
1606855940000|2020-12-01 20:52:20|595.68|593.18|595.55|593.05|595.69|593.19|595.54|593.04|14
1606855950000|2020-12-01 20:52:30|595.56|593.06|595.52|593.02|595.56|593.06|595.5|593|15
1606855960000|2020-12-01 20:52:40|595.5|593|595.2|592.7|595.53|593.03|595.2|592.7|21
1606855970000|2020-12-01 20:52:50|595.16|592.66|595|592.5|595.17|592.67|594.99|592.49|23
1606855980000|2020-12-01 20:53:00|594.99|592.49|595.46|592.96|595.48|592.98|594.99|592.49|26
1606855990000|2020-12-01 20:53:10|595.49|592.99|595.62|593.12|595.64|593.14|595.49|592.99|24
1606856000000|2020-12-01 20:53:20|595.56|593.06|595.51|593.01|595.65|593.15|595.51|593.01|21
1606856010000|2020-12-01 20:53:30|595.49|592.99|595.51|593.01|595.56|593.06|595.49|592.99|21
1606856020000|2020-12-01 20:53:40|595.48|592.98|595.43|592.93|595.49|592.99|595.42|592.92|11
1606856030000|2020-12-01 20:53:50|595.44|592.94|595.39|592.89|595.45|592.95|595.38|592.88|18
1606856040000|2020-12-01 20:54:00|595.43|592.93|595.34|592.84|595.44|592.94|595.24|592.74|22
1606856050000|2020-12-01 20:54:10|595.35|592.85|595.3|592.8|595.36|592.86|595.16|592.66|19
1606856060000|2020-12-01 20:54:20|595.29|592.79|595.57|593.07|595.64|593.14|595.29|592.79|23
1606856070000|2020-12-01 20:54:30|595.58|593.08|595.68|593.18|595.69|593.19|595.54|593.04|21
1606856080000|2020-12-01 20:54:40|595.69|593.19|595.44|592.94|595.69|593.19|595.43|592.93|22
1606856090000|2020-12-01 20:54:50|595.45|592.95|595.4|592.9|595.45|592.95|595.39|592.89|15
1606856100000|2020-12-01 20:55:00|595.41|592.91|595.51|593.01|595.52|593.02|595.41|592.91|16
1606856110000|2020-12-01 20:55:10|595.52|593.02|595.51|593.01|595.53|593.03|595.49|592.99|21
1606856120000|2020-12-01 20:55:20|595.46|592.96|595.22|592.72|595.46|592.96|595.22|592.72|17
1606856130000|2020-12-01 20:55:30|595.28|592.78|595.48|592.98|595.49|592.99|595.28|592.78|17
1606856140000|2020-12-01 20:55:40|595.49|592.99|595.46|592.96|595.49|592.99|595.46|592.96|17
1606856150000|2020-12-01 20:55:50|595.47|592.97|595.43|592.93|595.47|592.97|595.41|592.91|14
1606856160000|2020-12-01 20:56:00|595.44|592.94|595.42|592.92|595.45|592.95|595.39|592.89|26
1606856170000|2020-12-01 20:56:10|595.44|592.94|595.38|592.88|595.44|592.94|595.38|592.88|10
1606856180000|2020-12-01 20:56:20|595.39|592.89|595.14|592.64|595.39|592.89|595.13|592.63|9
1606856190000|2020-12-01 20:56:30|595.13|592.63|595.18|592.68|595.18|592.68|595.06|592.56|16
1606856200000|2020-12-01 20:56:40|595.17|592.67|595.23|592.73|595.23|592.73|595.17|592.67|6
1606856210000|2020-12-01 20:56:50|595.21|592.71|595.28|592.78|595.28|592.78|595.21|592.71|19
1606856220000|2020-12-01 20:57:00|595.27|592.77|595.39|592.89|595.39|592.89|595.27|592.77|16
1606856230000|2020-12-01 20:57:10|595.41|592.91|595.76|593.26|595.77|593.27|595.4|592.9|20
1606856240000|2020-12-01 20:57:20|595.74|593.24|595.72|593.22|595.76|593.26|595.72|593.22|5
1606856250000|2020-12-01 20:57:30|595.73|593.23|595.78|593.28|595.8|593.3|595.72|593.22|6
1606856260000|2020-12-01 20:57:40|595.79|593.29|595.79|593.29|595.8|593.3|595.77|593.27|10
1606856270000|2020-12-01 20:57:50|595.8|593.3|595.92|593.42|595.93|593.43|595.78|593.28|20
1606856280000|2020-12-01 20:58:00|595.93|593.43|595.92|593.42|595.94|593.44|595.89|593.39|15
1606856290000|2020-12-01 20:58:10|595.93|593.43|595.75|593.25|595.93|593.43|595.69|593.19|21
1606856300000|2020-12-01 20:58:20|595.76|593.26|595.77|593.27|595.79|593.29|595.76|593.26|15
1606856310000|2020-12-01 20:58:30|595.78|593.28|595.34|592.84|595.78|593.28|595.34|592.84|23
1606856320000|2020-12-01 20:58:40|595.35|592.85|595.1|592.6|595.35|592.85|595.1|592.6|14
1606856330000|2020-12-01 20:58:50|595.08|592.58|594.94|592.44|595.08|592.58|594.94|592.44|18
1606856340000|2020-12-01 20:59:00|594.93|592.43|595.07|592.57|595.07|592.57|594.87|592.37|26
1606856350000|2020-12-01 20:59:10|595.06|592.56|595.04|592.54|595.09|592.59|595.02|592.52|18
1606856360000|2020-12-01 20:59:20|595.05|592.55|595.05|592.55|595.05|592.55|595.04|592.54|13
1606856370000|2020-12-01 20:59:30|595.04|592.54|595.49|592.99|595.53|593.03|595.03|592.53|34
1606856380000|2020-12-01 20:59:40|595.51|593.01|595.54|593.04|595.58|593.08|595.49|592.99|20
1606856390000|2020-12-01 20:59:50|595.63|593.13|595.34|592.84|595.67|593.17|595.34|592.84|23
1606856400000|2020-12-01 21:00:00|595.35|592.85|595.93|593.43|595.95|593.45|595.22|592.72|34
1606856410000|2020-12-01 21:00:10|595.96|593.46|596|593.5|596.08|593.58|595.94|593.44|23
1606856420000|2020-12-01 21:00:20|595.99|593.49|595.97|593.47|596.01|593.51|595.94|593.44|20
1606856430000|2020-12-01 21:00:30|595.94|593.44|595.82|593.32|595.96|593.46|595.81|593.31|23
1606856440000|2020-12-01 21:00:40|595.84|593.34|595.98|593.48|595.98|593.48|595.84|593.34|21
1606856450000|2020-12-01 21:00:50|595.96|593.46|595.99|593.49|596.02|593.52|595.87|593.37|20
1606856460000|2020-12-01 21:01:00|595.98|593.48|596.13|593.63|596.13|593.63|595.94|593.44|18
1606856470000|2020-12-01 21:01:10|596.14|593.64|596.4|593.9|596.4|593.9|596.13|593.63|17
1606856480000|2020-12-01 21:01:20|596.41|593.91|596.48|593.98|596.56|594.06|596.41|593.91|26
1606856490000|2020-12-01 21:01:30|596.49|593.99|596.13|593.63|596.49|593.99|596.12|593.62|20
1606856500000|2020-12-01 21:01:40|596.12|593.62|595.87|593.37|596.12|593.62|595.86|593.36|13
1606856510000|2020-12-01 21:01:50|595.86|593.36|596.2|593.7|596.21|593.71|595.86|593.36|21
1606856520000|2020-12-01 21:02:00|596.21|593.71|596.18|593.68|596.21|593.71|596.16|593.66|18
1606856530000|2020-12-01 21:02:10|596.17|593.67|596.14|593.64|596.22|593.72|596.14|593.64|20
1606856540000|2020-12-01 21:02:20|596.15|593.65|595.53|593.03|596.15|593.65|595.53|593.03|26
1606856550000|2020-12-01 21:02:30|595.51|593.01|595.29|592.79|595.53|593.03|595.28|592.78|22
1606856560000|2020-12-01 21:02:40|595.31|592.81|595.65|593.15|595.65|593.15|595.25|592.75|22
1606856570000|2020-12-01 21:02:50|595.67|593.17|595.68|593.18|595.84|593.34|595.63|593.13|27
1606856580000|2020-12-01 21:03:00|595.7|593.2|595.82|593.32|595.85|593.35|595.7|593.2|29
1606856590000|2020-12-01 21:03:10|595.79|593.29|595.65|593.15|595.8|593.3|595.65|593.15|14
1606856600000|2020-12-01 21:03:20|595.63|593.13|595.49|592.99|595.66|593.16|595.48|592.98|18
1606856610000|2020-12-01 21:03:30|595.48|592.98|595.5|593|595.52|593.02|595.43|592.93|21
1606856620000|2020-12-01 21:03:40|595.53|593.03|595.48|592.98|595.58|593.08|595.48|592.98|23
1606856630000|2020-12-01 21:03:50|595.5|593|595.53|593.03|595.55|593.05|595.48|592.98|21
1606856640000|2020-12-01 21:04:00|595.54|593.04|595.33|592.83|595.54|593.04|595.33|592.83|25
1606856650000|2020-12-01 21:04:10|595.32|592.82|595.63|593.13|595.65|593.15|595.32|592.82|23
1606856660000|2020-12-01 21:04:20|595.64|593.14|595.77|593.27|595.79|593.29|595.6|593.1|22
1606856670000|2020-12-01 21:04:30|595.79|593.29|596.07|593.57|596.09|593.59|595.71|593.21|26
1606856680000|2020-12-01 21:04:40|596.06|593.56|596.12|593.62|596.13|593.63|596.04|593.54|18
1606856690000|2020-12-01 21:04:50|596.11|593.61|596.11|593.61|596.14|593.64|596.11|593.61|17
1606856700000|2020-12-01 21:05:00|596.13|593.63|596.1|593.6|596.13|593.63|596.1|593.6|4
1606856710000|2020-12-01 21:05:10|596.09|593.59|596.1|593.6|596.1|593.6|596.09|593.59|2
1606856720000|2020-12-01 21:05:20|596.08|593.58|596.11|593.61|596.19|593.69|596.06|593.56|22
1606856730000|2020-12-01 21:05:30|596.12|593.62|596.14|593.64|596.16|593.66|596.11|593.61|13
1606856740000|2020-12-01 21:05:40|596.13|593.63|595.58|593.08|596.16|593.66|595.58|593.08|27
1606856750000|2020-12-01 21:05:50|595.57|593.07|595.61|593.11|595.61|593.11|595.44|592.94|22
1606856760000|2020-12-01 21:06:00|595.6|593.1|595.6|593.1|595.62|593.12|595.58|593.08|11
1606856770000|2020-12-01 21:06:10|595.59|593.09|595.67|593.17|595.69|593.19|595.59|593.09|13
1606856780000|2020-12-01 21:06:20|595.66|593.16|595.46|592.96|595.67|593.17|595.46|592.96|11
1606856790000|2020-12-01 21:06:30|595.44|592.94|595.12|592.62|595.44|592.94|595.1|592.6|26
1606856800000|2020-12-01 21:06:40|595.11|592.61|595.09|592.59|595.13|592.63|595.08|592.58|20
1606856810000|2020-12-01 21:06:50|595.1|592.6|595.06|592.56|595.11|592.61|595.04|592.54|15
1606856820000|2020-12-01 21:07:00|595.05|592.55|594.65|592.15|595.05|592.55|594.63|592.13|25
1606856830000|2020-12-01 21:07:10|594.59|592.09|594.78|592.28|594.78|592.28|594.59|592.09|16
1606856840000|2020-12-01 21:07:20|594.79|592.29|595.18|592.68|595.21|592.71|594.75|592.25|27
1606856850000|2020-12-01 21:07:30|595.21|592.71|594.88|592.38|595.21|592.71|594.88|592.38|14
1606856860000|2020-12-01 21:07:40|594.87|592.37|594.84|592.34|594.87|592.37|594.76|592.26|18
1606856870000|2020-12-01 21:07:50|594.83|592.33|594.72|592.22|594.83|592.33|594.71|592.21|7
1606856880000|2020-12-01 21:08:00|594.71|592.21|594.74|592.24|594.75|592.25|594.71|592.21|8
1606856890000|2020-12-01 21:08:10|594.75|592.25|594.65|592.15|594.75|592.25|594.65|592.15|11
1606856900000|2020-12-01 21:08:20|594.63|592.13|594.54|592.04|594.63|592.13|594.54|592.04|6
1606856910000|2020-12-01 21:08:30|594.55|592.05|594.49|591.99|594.56|592.06|594.45|591.95|10
1606856920000|2020-12-01 21:08:40|594.48|591.98|594.44|591.94|594.51|592.01|594.44|591.94|16
1606856930000|2020-12-01 21:08:50|594.45|591.95|594.38|591.88|594.45|591.95|594.38|591.88|2
1606856940000|2020-12-01 21:09:00|594.39|591.89|594.51|592.01|594.7|592.2|594.38|591.88|16
1606856950000|2020-12-01 21:09:10|594.5|592|595.52|593.02|595.52|593.02|594.5|592|26
1606856960000|2020-12-01 21:09:20|595.53|593.03|595.37|592.87|595.59|593.09|595.37|592.87|17
1606856970000|2020-12-01 21:09:30|595.41|592.91|595.72|593.22|595.72|593.22|595.34|592.84|14
1606856980000|2020-12-01 21:09:40|595.71|593.21|595.66|593.16|595.73|593.23|595.61|593.11|22
1606856990000|2020-12-01 21:09:50|595.65|593.15|595.83|593.33|595.91|593.41|595.65|593.15|25
1606857000000|2020-12-01 21:10:00|595.82|593.32|595.87|593.37|595.87|593.37|595.79|593.29|11
1606857010000|2020-12-01 21:10:10|595.88|593.38|595.96|593.46|595.96|593.46|595.85|593.35|8
1606857020000|2020-12-01 21:10:20|595.97|593.47|596.06|593.56|596.06|593.56|595.97|593.47|10
1606857030000|2020-12-01 21:10:30|596.07|593.57|596.37|593.87|596.38|593.88|595.97|593.47|14
1606857040000|2020-12-01 21:10:40|596.36|593.86|596.42|593.92|596.44|593.94|596.35|593.85|20
1606857050000|2020-12-01 21:10:50|596.43|593.93|596.56|594.06|596.56|594.06|596.42|593.92|9
1606857060000|2020-12-01 21:11:00|596.57|594.07|596.8|594.3|596.85|594.35|596.54|594.04|24
1606857070000|2020-12-01 21:11:10|596.81|594.31|597.13|594.63|597.13|594.63|596.8|594.3|28
1606857080000|2020-12-01 21:11:20|597.14|594.64|597.2|594.7|597.25|594.75|597.14|594.64|20
1606857090000|2020-12-01 21:11:30|597.19|594.69|597.42|594.92|597.43|594.93|597.19|594.69|7
1606857100000|2020-12-01 21:11:40|597.43|594.93|597.43|594.93|597.45|594.95|597.39|594.89|13
1606857110000|2020-12-01 21:11:50|597.36|594.86|597.07|594.57|597.36|594.86|597.04|594.54|24
1606857120000|2020-12-01 21:12:00|597.06|594.56|597.01|594.51|597.08|594.58|596.99|594.49|21
1606857130000|2020-12-01 21:12:10|596.98|594.48|597.24|594.74|597.24|594.74|596.98|594.48|18
1606857140000|2020-12-01 21:12:20|597.26|594.76|597.38|594.88|597.46|594.96|597.26|594.76|27
1606857150000|2020-12-01 21:12:30|597.37|594.87|597.41|594.91|597.46|594.96|597.37|594.87|16
1606857160000|2020-12-01 21:12:40|597.4|594.9|597.46|594.96|597.46|594.96|597.38|594.88|12
1606857170000|2020-12-01 21:12:50|597.49|594.99|597.3|594.8|597.5|595|597.27|594.77|20
1606857180000|2020-12-01 21:13:00|597.29|594.79|597.39|594.89|597.39|594.89|597.29|594.79|15
1606857190000|2020-12-01 21:13:10|597.38|594.88|597.45|594.95|597.46|594.96|597.38|594.88|28
1606857200000|2020-12-01 21:13:20|597.44|594.94|597.37|594.87|597.44|594.94|597.37|594.87|9
1606857210000|2020-12-01 21:13:30|597.39|594.89|597.3|594.8|597.4|594.9|597.28|594.78|11
1606857220000|2020-12-01 21:13:40|597.31|594.81|597.33|594.83|597.34|594.84|597.31|594.81|4
1606857230000|2020-12-01 21:13:50|597.32|594.82|597.08|594.58|597.32|594.82|596.95|594.45|27
1606857240000|2020-12-01 21:14:00|597.07|594.57|597.71|595.21|597.71|595.21|597.07|594.57|29
1606857250000|2020-12-01 21:14:10|597.74|595.24|597.89|595.39|597.9|595.4|597.69|595.19|19
1606857260000|2020-12-01 21:14:20|597.87|595.37|597.65|595.15|597.92|595.42|597.63|595.13|24
1606857270000|2020-12-01 21:14:30|597.63|595.13|597.67|595.17|597.68|595.18|597.63|595.13|9
1606857280000|2020-12-01 21:14:40|597.69|595.19|597.62|595.12|597.88|595.38|597.62|595.12|28
1606857290000|2020-12-01 21:14:50|597.58|595.08|597.47|594.97|597.59|595.09|597.39|594.89|17
1606857300000|2020-12-01 21:15:00|597.48|594.98|597.52|595.02|597.72|595.22|597.47|594.97|28
1606857310000|2020-12-01 21:15:10|597.53|595.03|597.54|595.04|597.54|595.04|597.5|595|17
1606857320000|2020-12-01 21:15:20|597.55|595.05|597.76|595.26|597.77|595.27|597.55|595.05|27
1606857330000|2020-12-01 21:15:30|597.77|595.27|597.84|595.34|597.96|595.46|597.77|595.27|19
1606857340000|2020-12-01 21:15:40|597.83|595.33|597.89|595.39|597.93|595.43|597.83|595.33|25
1606857350000|2020-12-01 21:15:50|597.91|595.41|597.77|595.27|597.96|595.46|597.77|595.27|23
1606857360000|2020-12-01 21:16:00|597.78|595.28|597.58|595.08|597.83|595.33|597.57|595.07|27
1606857370000|2020-12-01 21:16:10|597.59|595.09|597.66|595.16|597.7|595.2|597.53|595.03|25
1606857380000|2020-12-01 21:16:20|597.64|595.14|597.5|595|597.64|595.14|597.5|595|18
1606857390000|2020-12-01 21:16:30|597.51|595.01|597.57|595.07|597.57|595.07|597.5|595|9
1606857400000|2020-12-01 21:16:40|597.6|595.1|597.63|595.13|597.63|595.13|597.6|595.1|3
1606857410000|2020-12-01 21:16:50|597.64|595.14|597.63|595.13|597.65|595.15|597.63|595.13|8
1606857420000|2020-12-01 21:17:00|597.62|595.12|597.34|594.84|597.62|595.12|597.27|594.77|26
1606857430000|2020-12-01 21:17:10|597.32|594.82|597.32|594.82|597.36|594.86|597.3|594.8|19
1606857440000|2020-12-01 21:17:20|597.31|594.81|597.25|594.75|597.32|594.82|597.25|594.75|15
1606857450000|2020-12-01 21:17:30|597.24|594.74|597.47|594.97|597.48|594.98|597.23|594.73|28
1606857460000|2020-12-01 21:17:40|597.53|595.03|597.55|595.05|597.55|595.05|597.53|595.03|5
1606857470000|2020-12-01 21:17:50|597.54|595.04|597.52|595.02|597.55|595.05|597.52|595.02|9
1606857480000|2020-12-01 21:18:00|597.57|595.07|597.72|595.22|597.74|595.24|597.57|595.07|16
1606857490000|2020-12-01 21:18:10|597.74|595.24|597.47|594.97|597.74|595.24|597.46|594.96|25
1606857500000|2020-12-01 21:18:20|597.48|594.98|597.44|594.94|597.51|595.01|597.44|594.94|20
1606857510000|2020-12-01 21:18:30|597.43|594.93|597.43|594.93|597.45|594.95|597.43|594.93|10
1606857520000|2020-12-01 21:18:40|597.44|594.94|597.49|594.99|597.56|595.06|597.42|594.92|16
1606857530000|2020-12-01 21:18:50|597.48|594.98|597.39|594.89|597.48|594.98|597.39|594.89|12
1606857540000|2020-12-01 21:19:00|597.4|594.9|597.17|594.67|597.4|594.9|597.17|594.67|17
1606857550000|2020-12-01 21:19:10|597.11|594.61|597.08|594.58|597.12|594.62|597.07|594.57|9
1606857560000|2020-12-01 21:19:20|597.07|594.57|596.78|594.28|597.07|594.57|596.78|594.28|20
1606857570000|2020-12-01 21:19:30|596.77|594.27|596.93|594.43|596.93|594.43|596.77|594.27|11
1606857580000|2020-12-01 21:19:40|596.92|594.42|597.37|594.87|597.37|594.87|596.91|594.41|23
1606857590000|2020-12-01 21:19:50|597.39|594.89|597.85|595.35|597.86|595.36|597.39|594.89|25
1606857600000|2020-12-01 21:20:00|597.8|595.3|597.54|595.04|597.8|595.3|597.46|594.96|22
1606857610000|2020-12-01 21:20:10|597.56|595.06|597.51|595.01|597.63|595.13|597.5|595|17
1606857620000|2020-12-01 21:20:20|597.5|595|597.42|594.92|597.5|595|597.42|594.92|8
1606857630000|2020-12-01 21:20:30|597.43|594.93|597.18|594.68|597.46|594.96|597.14|594.64|23
1606857640000|2020-12-01 21:20:40|597.17|594.67|597.13|594.63|597.29|594.79|597.13|594.63|31
1606857650000|2020-12-01 21:20:50|597.16|594.66|597.16|594.66|597.21|594.71|597.14|594.64|22
1606857660000|2020-12-01 21:21:00|597.04|594.54|596.94|594.44|597.04|594.54|596.94|594.44|15
1606857670000|2020-12-01 21:21:10|596.91|594.41|596.61|594.11|596.94|594.44|596.47|593.97|20
1606857680000|2020-12-01 21:21:20|596.68|594.18|596.83|594.33|596.83|594.33|596.66|594.16|18
1606857690000|2020-12-01 21:21:30|596.82|594.32|596.76|594.26|596.83|594.33|596.76|594.26|12
1606857700000|2020-12-01 21:21:40|596.75|594.25|597.06|594.56|597.06|594.56|596.66|594.16|20
1606857710000|2020-12-01 21:21:50|597.04|594.54|597.31|594.81|597.38|594.88|597.04|594.54|21
1606857720000|2020-12-01 21:22:00|597.23|594.73|597.22|594.72|597.23|594.73|597.16|594.66|18
1606857730000|2020-12-01 21:22:10|597.21|594.71|597.27|594.77|597.27|594.77|597.2|594.7|8
1606857740000|2020-12-01 21:22:20|597.26|594.76|597.22|594.72|597.28|594.78|597.21|594.71|14
1606857750000|2020-12-01 21:22:30|597.18|594.68|597.21|594.71|597.21|594.71|597.16|594.66|8
1606857760000|2020-12-01 21:22:40|597.22|594.72|597.13|594.63|597.23|594.73|597.13|594.63|10
1606857770000|2020-12-01 21:22:50|597.12|594.62|596.83|594.33|597.12|594.62|596.83|594.33|20
1606857780000|2020-12-01 21:23:00|596.82|594.32|597.02|594.52|597.02|594.52|596.81|594.31|13
1606857790000|2020-12-01 21:23:10|597.03|594.53|596.98|594.48|597.03|594.53|596.97|594.47|11
1606857800000|2020-12-01 21:23:20|596.99|594.49|597.08|594.58|597.09|594.59|596.99|594.49|5
1606857810000|2020-12-01 21:23:30|597.09|594.59|596.78|594.28|597.09|594.59|596.78|594.28|16
1606857820000|2020-12-01 21:23:40|596.75|594.25|596.78|594.28|596.78|594.28|596.73|594.23|14
1606857830000|2020-12-01 21:23:50|596.79|594.29|597.18|594.68|597.18|594.68|596.78|594.28|17
1606857840000|2020-12-01 21:24:00|597.16|594.66|597.15|594.65|597.18|594.68|597.14|594.64|12
1606857850000|2020-12-01 21:24:10|597.14|594.64|597.26|594.76|597.26|594.76|597.14|594.64|14
1606857860000|2020-12-01 21:24:20|597.24|594.74|597.79|595.29|597.81|595.31|597.21|594.71|19
1606857870000|2020-12-01 21:24:30|597.94|595.44|597.89|595.39|597.98|595.48|597.89|595.39|15
1606857880000|2020-12-01 21:24:40|597.87|595.37|597.52|595.02|597.87|595.37|597.49|594.99|23
1606857890000|2020-12-01 21:24:50|597.53|595.03|597.52|595.02|597.53|595.03|597.51|595.01|6
1606857900000|2020-12-01 21:25:00|597.5|595|597.54|595.04|597.54|595.04|597.45|594.95|14
1606857910000|2020-12-01 21:25:10|597.62|595.12|597.84|595.34|597.88|595.38|597.62|595.12|25
1606857920000|2020-12-01 21:25:20|597.86|595.36|597.85|595.35|597.98|595.48|597.84|595.34|26
1606857930000|2020-12-01 21:25:30|597.86|595.36|597.92|595.42|597.92|595.42|597.85|595.35|9
1606857940000|2020-12-01 21:25:40|597.93|595.43|597.9|595.4|597.93|595.43|597.9|595.4|13
1606857950000|2020-12-01 21:25:50|597.87|595.37|597.85|595.35|597.87|595.37|597.83|595.33|6
1606857960000|2020-12-01 21:26:00|597.84|595.34|597.75|595.25|597.89|595.39|597.74|595.24|18
1606857970000|2020-12-01 21:26:10|597.76|595.26|598|595.5|598|595.5|597.75|595.25|21
1606857980000|2020-12-01 21:26:20|598.01|595.51|597.95|595.45|598.04|595.54|597.93|595.43|22
1606857990000|2020-12-01 21:26:30|597.9|595.4|598.02|595.52|598.02|595.52|597.9|595.4|16
1606858000000|2020-12-01 21:26:40|598.13|595.63|598.34|595.84|598.34|595.84|598.13|595.63|13
1606858010000|2020-12-01 21:26:50|598.33|595.83|598.27|595.77|598.36|595.86|598.23|595.73|17
1606858020000|2020-12-01 21:27:00|598.28|595.78|598.14|595.64|598.29|595.79|598.12|595.62|11
1606858030000|2020-12-01 21:27:10|598.15|595.65|598.33|595.83|598.36|595.86|598.15|595.65|16
1606858040000|2020-12-01 21:27:20|598.31|595.81|598.2|595.7|598.31|595.81|598.19|595.69|15
1606858050000|2020-12-01 21:27:30|598.19|595.69|598.38|595.88|598.38|595.88|598.19|595.69|19
1606858060000|2020-12-01 21:27:40|598.42|595.92|598.72|596.22|598.72|596.22|598.37|595.87|20
1606858070000|2020-12-01 21:27:50|598.73|596.23|598.71|596.21|598.74|596.24|598.69|596.19|17
1606858080000|2020-12-01 21:28:00|598.7|596.2|598.84|596.34|598.84|596.34|598.7|596.2|18
1606858090000|2020-12-01 21:28:10|598.82|596.32|599.46|596.96|599.46|596.96|598.81|596.31|31
1606858100000|2020-12-01 21:28:20|599.41|596.91|599.41|596.91|599.43|596.93|599.34|596.84|19
1606858110000|2020-12-01 21:28:30|599.42|596.92|599.3|596.8|599.43|596.93|599.27|596.77|19
1606858120000|2020-12-01 21:28:40|599.29|596.79|599.28|596.78|599.32|596.82|599.27|596.77|15
1606858130000|2020-12-01 21:28:50|599.31|596.81|599.3|596.8|599.34|596.84|599.28|596.78|13
1606858140000|2020-12-01 21:29:00|599.31|596.81|599.1|596.6|599.31|596.81|599.03|596.53|29
1606858150000|2020-12-01 21:29:10|599.11|596.61|599.52|597.02|599.59|597.09|599.11|596.61|28
1606858160000|2020-12-01 21:29:20|599.51|597.01|599.5|597|599.55|597.05|599.5|597|23
1606858170000|2020-12-01 21:29:30|599.51|597.01|599.43|596.93|599.51|597.01|599.4|596.9|23
1606858180000|2020-12-01 21:29:40|599.45|596.95|599.84|597.34|599.93|597.43|599.45|596.95|21
1606858190000|2020-12-01 21:29:50|599.83|597.33|599.74|597.24|599.87|597.37|599.67|597.17|34
1606858200000|2020-12-01 21:30:00|599.73|597.23|599.96|597.46|599.96|597.46|599.68|597.18|11
1606858210000|2020-12-01 21:30:10|599.99|597.49|600.44|597.94|600.44|597.94|599.96|597.46|28
1606858220000|2020-12-01 21:30:20|600.38|597.88|600.27|597.77|600.47|597.97|600.22|597.72|29
1606858230000|2020-12-01 21:30:30|600.28|597.78|600.21|597.71|600.29|597.79|600.21|597.71|16
1606858240000|2020-12-01 21:30:40|600.2|597.7|600.14|597.64|600.21|597.71|600.14|597.64|5
1606858250000|2020-12-01 21:30:50|600.16|597.66|600.33|597.83|600.43|597.93|600.07|597.57|29
1606858260000|2020-12-01 21:31:00|600.32|597.82|600.15|597.65|600.34|597.84|600.15|597.65|22
1606858270000|2020-12-01 21:31:10|600.16|597.66|600.3|597.8|600.3|597.8|600.07|597.57|26
1606858280000|2020-12-01 21:31:20|600.31|597.81|600.22|597.72|600.31|597.81|600.22|597.72|15
1606858290000|2020-12-01 21:31:30|600.21|597.71|599.9|597.4|600.21|597.71|599.85|597.35|18
1606858300000|2020-12-01 21:31:40|599.95|597.45|599.99|597.49|600.03|597.53|599.95|597.45|15
1606858310000|2020-12-01 21:31:50|599.98|597.48|599.86|597.36|600|597.5|599.86|597.36|10
1606858320000|2020-12-01 21:32:00|599.87|597.37|600.35|597.85|600.35|597.85|599.84|597.34|31
1606858330000|2020-12-01 21:32:10|600.31|597.81|600.19|597.69|600.4|597.9|600.14|597.64|29
1606858340000|2020-12-01 21:32:20|600.2|597.7|600.08|597.58|600.2|597.7|600.05|597.55|20
1606858350000|2020-12-01 21:32:30|600.12|597.62|600.1|597.6|600.12|597.62|600.02|597.52|13
1606858360000|2020-12-01 21:32:40|600.12|597.62|600.03|597.53|600.2|597.7|600|597.5|23
1606858370000|2020-12-01 21:32:50|600.04|597.54|600.07|597.57|600.07|597.57|600|597.5|16
1606858380000|2020-12-01 21:33:00|600.05|597.55|599.94|597.44|600.07|597.57|599.94|597.44|23
1606858390000|2020-12-01 21:33:10|599.95|597.45|600.01|597.51|600.02|597.52|599.93|597.43|20
1606858400000|2020-12-01 21:33:20|600|597.5|600.31|597.81|600.32|597.82|600|597.5|22
1606858410000|2020-12-01 21:33:30|600.29|597.79|600.2|597.7|600.33|597.83|600.2|597.7|17
1606858420000|2020-12-01 21:33:40|600.22|597.72|600.17|597.67|600.22|597.72|600.1|597.6|19
1606858430000|2020-12-01 21:33:50|600.16|597.66|600.26|597.76|600.26|597.76|600.15|597.65|15
1606858440000|2020-12-01 21:34:00|600.29|597.79|600.25|597.75|600.37|597.87|600.24|597.74|27
1606858450000|2020-12-01 21:34:10|600.3|597.8|600.38|597.88|600.41|597.91|600.23|597.73|29
1606858460000|2020-12-01 21:34:20|600.37|597.87|600.25|597.75|600.37|597.87|600.25|597.75|17
1606858470000|2020-12-01 21:34:30|600.22|597.72|600.24|597.74|600.24|597.74|600.22|597.72|18
1606858480000|2020-12-01 21:34:40|600.22|597.72|600.12|597.62|600.24|597.74|600.12|597.62|15
1606858490000|2020-12-01 21:34:50|600.11|597.61|600.08|597.58|600.13|597.63|600.02|597.52|12
1606858500000|2020-12-01 21:35:00|600.09|597.59|600.04|597.54|600.11|597.61|600.01|597.51|13
1606858510000|2020-12-01 21:35:10|599.97|597.47|599.12|596.62|599.97|597.47|599.12|596.62|21
1606858520000|2020-12-01 21:35:20|599.1|596.6|598.44|595.94|599.12|596.62|598.43|595.93|32
1606858530000|2020-12-01 21:35:30|598.46|595.96|598.78|596.28|598.78|596.28|598.29|595.79|28
1606858540000|2020-12-01 21:35:40|598.75|596.25|599.15|596.65|599.21|596.71|598.69|596.19|34
1606858550000|2020-12-01 21:35:50|599.16|596.66|599.27|596.77|599.33|596.83|598.96|596.46|27
1606858560000|2020-12-01 21:36:00|599.26|596.76|599.08|596.58|599.26|596.76|599.03|596.53|27
1606858570000|2020-12-01 21:36:10|598.98|596.48|599.16|596.66|599.16|596.66|598.93|596.43|25
1606858580000|2020-12-01 21:36:20|599.17|596.67|598.8|596.3|599.17|596.67|598.8|596.3|28
1606858590000|2020-12-01 21:36:30|598.78|596.28|598.67|596.17|598.78|596.28|598.67|596.17|15
1606858600000|2020-12-01 21:36:40|598.65|596.15|598.4|595.9|598.67|596.17|598.38|595.88|30
1606858610000|2020-12-01 21:36:50|598.42|595.92|598.41|595.91|598.54|596.04|598.29|595.79|32
1606858620000|2020-12-01 21:37:00|598.39|595.89|598.38|595.88|598.45|595.95|598.35|595.85|23
1606858630000|2020-12-01 21:37:10|598.36|595.86|598.33|595.83|598.46|595.96|598.31|595.81|12
1606858640000|2020-12-01 21:37:20|598.31|595.81|598.46|595.96|598.49|595.99|598.31|595.81|18
1606858650000|2020-12-01 21:37:30|598.48|595.98|598.85|596.35|598.88|596.38|598.44|595.94|27
1606858660000|2020-12-01 21:37:40|598.84|596.34|598.62|596.12|598.86|596.36|598.62|596.12|22
1606858670000|2020-12-01 21:37:50|598.56|596.06|598.45|595.95|598.56|596.06|598.43|595.93|22
1606858680000|2020-12-01 21:38:00|598.42|595.92|598.17|595.67|598.42|595.92|598.07|595.57|22
1606858690000|2020-12-01 21:38:10|598.19|595.69|598.24|595.74|598.27|595.77|598.14|595.64|18
1606858700000|2020-12-01 21:38:20|598.21|595.71|598.17|595.67|598.21|595.71|598.15|595.65|13
1606858710000|2020-12-01 21:38:30|598.19|595.69|598.54|596.04|598.55|596.05|598.13|595.63|20
1606858720000|2020-12-01 21:38:40|598.49|595.99|598.44|595.94|598.52|596.02|598.4|595.9|24
1606858730000|2020-12-01 21:38:50|598.45|595.95|598.55|596.05|598.56|596.06|598.4|595.9|27
1606858740000|2020-12-01 21:39:00|598.58|596.08|598.67|596.17|598.76|596.26|598.55|596.05|19
1606858750000|2020-12-01 21:39:10|598.7|596.2|598.72|596.22|598.74|596.24|598.67|596.17|11
1606858760000|2020-12-01 21:39:20|598.69|596.19|598.98|596.48|598.98|596.48|598.69|596.19|19
1606858770000|2020-12-01 21:39:30|598.96|596.46|599.05|596.55|599.05|596.55|598.96|596.46|8
1606858780000|2020-12-01 21:39:40|599.14|596.64|598.95|596.45|599.18|596.68|598.95|596.45|16
1606858790000|2020-12-01 21:39:50|598.93|596.43|598.51|596.01|598.93|596.43|598.44|595.94|29
1606858800000|2020-12-01 21:40:00|598.52|596.02|598.38|595.88|598.58|596.08|598.38|595.88|21
1606858810000|2020-12-01 21:40:10|598.31|595.81|598.34|595.84|598.48|595.98|598.3|595.8|22
1606858820000|2020-12-01 21:40:20|598.36|595.86|598.32|595.82|598.36|595.86|598.29|595.79|19
1606858830000|2020-12-01 21:40:30|598.33|595.83|598.31|595.81|598.33|595.83|598.21|595.71|21
1606858840000|2020-12-01 21:40:40|598.32|595.82|598.56|596.06|598.56|596.06|598.31|595.81|22
1606858850000|2020-12-01 21:40:50|598.54|596.04|598.88|596.38|598.93|596.43|598.54|596.04|23
1606858860000|2020-12-01 21:41:00|598.9|596.4|598.85|596.35|598.9|596.4|598.83|596.33|29
1606858870000|2020-12-01 21:41:10|598.86|596.36|598.86|596.36|598.87|596.37|598.84|596.34|16
1606858880000|2020-12-01 21:41:20|598.85|596.35|599.17|596.67|599.19|596.69|598.85|596.35|19
1606858890000|2020-12-01 21:41:30|599.16|596.66|599.25|596.75|599.26|596.76|599.16|596.66|20
1606858900000|2020-12-01 21:41:40|599.23|596.73|599.15|596.65|599.23|596.73|599.09|596.59|17
1606858910000|2020-12-01 21:41:50|599.16|596.66|598.91|596.41|599.17|596.67|598.85|596.35|31
1606858920000|2020-12-01 21:42:00|598.92|596.42|598.78|596.28|598.93|596.43|598.77|596.27|25
1606858930000|2020-12-01 21:42:10|598.77|596.27|598.71|596.21|598.77|596.27|598.68|596.18|12
1606858940000|2020-12-01 21:42:20|598.69|596.19|598.69|596.19|598.7|596.2|598.6|596.1|18
1606858950000|2020-12-01 21:42:30|598.57|596.07|598.61|596.11|598.61|596.11|598.57|596.07|12
1606858960000|2020-12-01 21:42:40|598.6|596.1|598.81|596.31|598.85|596.35|598.6|596.1|18
1606858970000|2020-12-01 21:42:50|598.82|596.32|598.72|596.22|598.95|596.45|598.69|596.19|21
1606858980000|2020-12-01 21:43:00|598.66|596.16|598.58|596.08|598.67|596.17|598.58|596.08|21
1606858990000|2020-12-01 21:43:10|598.57|596.07|598.89|596.39|598.89|596.39|598.57|596.07|16
1606859000000|2020-12-01 21:43:20|598.92|596.42|598.92|596.42|598.92|596.42|598.83|596.33|14
1606859010000|2020-12-01 21:43:30|598.93|596.43|598.94|596.44|598.95|596.45|598.93|596.43|12
1606859020000|2020-12-01 21:43:40|598.95|596.45|599.16|596.66|599.17|596.67|598.94|596.44|10
1606859030000|2020-12-01 21:43:50|599.15|596.65|599.3|596.8|599.37|596.87|599.14|596.64|20
1606859040000|2020-12-01 21:44:00|599.31|596.81|599.27|596.77|599.35|596.85|599.26|596.76|17
1606859050000|2020-12-01 21:44:10|599.31|596.81|599.23|596.73|599.39|596.89|599.23|596.73|14
1606859060000|2020-12-01 21:44:20|599.24|596.74|599.13|596.63|599.24|596.74|599.11|596.61|21
1606859070000|2020-12-01 21:44:30|599.12|596.62|599.17|596.67|599.19|596.69|599.08|596.58|18
1606859080000|2020-12-01 21:44:40|599.18|596.68|599.36|596.86|599.36|596.86|599.09|596.59|17
1606859090000|2020-12-01 21:44:50|599.37|596.87|599.44|596.94|599.45|596.95|599.37|596.87|15
1606859100000|2020-12-01 21:45:00|599.43|596.93|599.18|596.68|599.44|596.94|599.18|596.68|20
1606859110000|2020-12-01 21:45:10|599.21|596.71|599.43|596.93|599.44|596.94|599.18|596.68|29
1606859120000|2020-12-01 21:45:20|599.42|596.92|599.32|596.82|599.42|596.92|599.32|596.82|18
1606859130000|2020-12-01 21:45:30|599.31|596.81|599.36|596.86|599.36|596.86|599.25|596.75|16
1606859140000|2020-12-01 21:45:40|599.37|596.87|599.38|596.88|599.38|596.88|599.35|596.85|7
1606859150000|2020-12-01 21:45:50|599.39|596.89|599.42|596.92|599.43|596.93|599.39|596.89|4
1606859160000|2020-12-01 21:46:00|599.41|596.91|599.16|596.66|599.41|596.91|599.16|596.66|20
1606859170000|2020-12-01 21:46:10|599.1|596.6|599.12|596.62|599.15|596.65|599.07|596.57|19
1606859180000|2020-12-01 21:46:20|599.11|596.61|598.93|596.43|599.13|596.63|598.92|596.42|17
1606859190000|2020-12-01 21:46:30|598.9|596.4|598.92|596.42|598.95|596.45|598.89|596.39|17
1606859200000|2020-12-01 21:46:40|598.91|596.41|598.9|596.4|598.95|596.45|598.89|596.39|13
1606859210000|2020-12-01 21:46:50|598.89|596.39|598.69|596.19|598.89|596.39|598.69|596.19|13
1606859220000|2020-12-01 21:47:00|598.68|596.18|598.68|596.18|598.69|596.19|598.67|596.17|5
1606859230000|2020-12-01 21:47:10|598.67|596.17|598.59|596.09|598.67|596.17|598.58|596.08|8
1606859240000|2020-12-01 21:47:20|598.56|596.06|598.56|596.06|598.56|596.06|598.56|596.06|1
1606859250000|2020-12-01 21:47:30|598.55|596.05|598.34|595.84|598.55|596.05|598.34|595.84|14
1606859260000|2020-12-01 21:47:40|598.33|595.83|598.89|596.39|598.89|596.39|598.28|595.78|23
1606859270000|2020-12-01 21:47:50|598.91|596.41|598.99|596.49|598.99|596.49|598.84|596.34|24
1606859280000|2020-12-01 21:48:00|599.02|596.52|598.97|596.47|599.1|596.6|598.93|596.43|21
1606859290000|2020-12-01 21:48:10|599.06|596.56|599.16|596.66|599.16|596.66|599.02|596.52|20
1606859300000|2020-12-01 21:48:20|599.15|596.65|599.54|597.04|599.55|597.05|599.15|596.65|16
1606859310000|2020-12-01 21:48:30|599.55|597.05|599.57|597.07|599.57|597.07|599.53|597.03|16
1606859320000|2020-12-01 21:48:40|599.56|597.06|599.92|597.42|599.92|597.42|599.56|597.06|23
1606859330000|2020-12-01 21:48:50|599.93|597.43|599.66|597.16|599.94|597.44|599.64|597.14|16
1606859340000|2020-12-01 21:49:00|599.67|597.17|599.92|597.42|599.94|597.44|599.66|597.16|18
1606859350000|2020-12-01 21:49:10|599.93|597.43|599.84|597.34|599.97|597.47|599.83|597.33|18
1606859360000|2020-12-01 21:49:20|599.82|597.32|599.93|597.43|600|597.5|599.82|597.32|20
1606859370000|2020-12-01 21:49:30|599.94|597.44|599.9|597.4|600.04|597.54|599.9|597.4|18
1606859380000|2020-12-01 21:49:40|599.89|597.39|600.07|597.57|600.07|597.57|599.78|597.28|20
1606859390000|2020-12-01 21:49:50|600.06|597.56|599.84|597.34|600.06|597.56|599.84|597.34|17
1606859400000|2020-12-01 21:50:00|599.83|597.33|599.79|597.29|599.83|597.33|599.73|597.23|15
1606859410000|2020-12-01 21:50:10|599.8|597.3|599.77|597.27|599.9|597.4|599.77|597.27|20
1606859420000|2020-12-01 21:50:20|599.78|597.28|599.69|597.19|599.78|597.28|599.69|597.19|7
1606859430000|2020-12-01 21:50:30|599.7|597.2|599.67|597.17|599.74|597.24|599.67|597.17|21
1606859440000|2020-12-01 21:50:40|599.69|597.19|599.65|597.15|599.78|597.28|599.64|597.14|16
1606859450000|2020-12-01 21:50:50|599.67|597.17|599.58|597.08|599.67|597.17|599.58|597.08|13
1606859460000|2020-12-01 21:51:00|599.59|597.09|599.27|596.77|599.59|597.09|599.26|596.76|28
1606859470000|2020-12-01 21:51:10|599.26|596.76|599.07|596.57|599.28|596.78|599.06|596.56|22
1606859480000|2020-12-01 21:51:20|599.06|596.56|598.99|596.49|599.1|596.6|598.99|596.49|17
1606859490000|2020-12-01 21:51:30|598.98|596.48|598.6|596.1|599|596.5|598.6|596.1|29
1606859500000|2020-12-01 21:51:40|598.59|596.09|597.93|595.43|598.61|596.11|597.93|595.43|35
1606859510000|2020-12-01 21:51:50|597.94|595.44|598.1|595.6|598.13|595.63|597.86|595.36|30
1606859520000|2020-12-01 21:52:00|598.11|595.61|597.95|595.45|598.12|595.62|597.9|595.4|32
1606859530000|2020-12-01 21:52:10|597.98|595.48|597.54|595.04|597.98|595.48|597.53|595.03|24
1606859540000|2020-12-01 21:52:20|597.52|595.02|597.51|595.01|597.54|595.04|597.47|594.97|24
1606859550000|2020-12-01 21:52:30|597.52|595.02|597.24|594.74|597.57|595.07|597.24|594.74|24
1606859560000|2020-12-01 21:52:40|597.23|594.73|597.13|594.63|597.36|594.86|597.13|594.63|23
1606859570000|2020-12-01 21:52:50|597.14|594.64|596.72|594.22|597.14|594.64|596.67|594.17|28
1606859580000|2020-12-01 21:53:00|596.82|594.32|596.81|594.31|596.88|594.38|596.78|594.28|26
1606859590000|2020-12-01 21:53:10|596.8|594.3|596.6|594.1|596.86|594.36|596.6|594.1|23
1606859600000|2020-12-01 21:53:20|596.61|594.11|596.84|594.34|596.86|594.36|596.6|594.1|25
1606859610000|2020-12-01 21:53:30|596.85|594.35|596.72|594.22|596.94|594.44|596.72|594.22|25
1606859620000|2020-12-01 21:53:40|596.73|594.23|596.82|594.32|596.84|594.34|596.72|594.22|14
1606859630000|2020-12-01 21:53:50|596.85|594.35|596.86|594.36|596.9|594.4|596.85|594.35|11
1606859640000|2020-12-01 21:54:00|596.84|594.34|596.86|594.36|596.87|594.37|596.83|594.33|16
1606859650000|2020-12-01 21:54:10|596.85|594.35|596.64|594.14|596.86|594.36|596.64|594.14|13
1606859660000|2020-12-01 21:54:20|596.65|594.15|596.53|594.03|596.67|594.17|596.49|593.99|18
1606859670000|2020-12-01 21:54:30|596.54|594.04|596.61|594.11|596.69|594.19|596.54|594.04|21
1606859680000|2020-12-01 21:54:40|596.6|594.1|596.73|594.23|596.73|594.23|596.56|594.06|26
1606859690000|2020-12-01 21:54:50|596.75|594.25|596.95|594.45|596.95|594.45|596.75|594.25|24
1606859700000|2020-12-01 21:55:00|596.86|594.36|597.04|594.54|597.04|594.54|596.77|594.27|24
1606859710000|2020-12-01 21:55:10|597.06|594.56|597.1|594.6|597.2|594.7|597.04|594.54|18
1606859720000|2020-12-01 21:55:20|597.09|594.59|596.69|594.19|597.11|594.61|596.69|594.19|23
1606859730000|2020-12-01 21:55:30|596.67|594.17|596.74|594.24|596.76|594.26|596.66|594.16|21
1606859740000|2020-12-01 21:55:40|596.76|594.26|596.75|594.25|596.76|594.26|596.66|594.16|20
1606859750000|2020-12-01 21:55:50|596.76|594.26|597.15|594.65|597.15|594.65|596.76|594.26|21
1606859760000|2020-12-01 21:56:00|597.13|594.63|596.75|594.25|597.13|594.63|596.75|594.25|18
1606859770000|2020-12-01 21:56:10|596.74|594.24|596.85|594.35|596.85|594.35|596.55|594.05|28
1606859780000|2020-12-01 21:56:20|596.86|594.36|596.66|594.16|596.9|594.4|596.66|594.16|17
1606859790000|2020-12-01 21:56:30|596.63|594.13|596.63|594.13|596.65|594.15|596.58|594.08|15
1606859800000|2020-12-01 21:56:40|596.65|594.15|596.57|594.07|596.65|594.15|596.56|594.06|16
1606859810000|2020-12-01 21:56:50|596.55|594.05|596.53|594.03|596.55|594.05|596.5|594|11
1606859820000|2020-12-01 21:57:00|596.54|594.04|596.99|594.49|597.01|594.51|596.53|594.03|24
1606859830000|2020-12-01 21:57:10|596.95|594.45|596.92|594.42|596.97|594.47|596.92|594.42|12
1606859840000|2020-12-01 21:57:20|596.91|594.41|596.94|594.44|596.95|594.45|596.9|594.4|15
1606859850000|2020-12-01 21:57:30|597.06|594.56|596.8|594.3|597.07|594.57|596.79|594.29|25
1606859860000|2020-12-01 21:57:40|596.73|594.23|596.74|594.24|596.79|594.29|596.71|594.21|22
1606859870000|2020-12-01 21:57:50|596.75|594.25|596.81|594.31|596.82|594.32|596.72|594.22|25
1606859880000|2020-12-01 21:58:00|596.8|594.3|596.78|594.28|596.84|594.34|596.78|594.28|15
1606859890000|2020-12-01 21:58:10|596.74|594.24|596.88|594.38|596.88|594.38|596.74|594.24|20
1606859900000|2020-12-01 21:58:20|596.87|594.37|596.87|594.37|596.88|594.38|596.87|594.37|3
1606859910000|2020-12-01 21:58:30|596.86|594.36|596.73|594.23|596.86|594.36|596.73|594.23|7
1606859920000|2020-12-01 21:58:40|596.74|594.24|596.74|594.24|596.74|594.24|596.72|594.22|9
1606859930000|2020-12-01 21:58:50|596.73|594.23|596.74|594.24|596.74|594.24|596.72|594.22|8
1606859940000|2020-12-01 21:59:00|596.72|594.22|596.81|594.31|596.81|594.31|596.72|594.22|13
1606859950000|2020-12-01 21:59:10|596.8|594.3|596.83|594.33|596.83|594.33|596.8|594.3|21
1606859960000|2020-12-01 21:59:20|596.81|594.31|596.71|594.21|596.89|594.39|596.71|594.21|22
1606859970000|2020-12-01 21:59:30|596.68|594.18|596.69|594.19|596.69|594.19|596.66|594.16|7
1606859980000|2020-12-01 21:59:40|596.68|594.18|596.69|594.19|596.7|594.2|596.68|594.18|16
1606859990000|2020-12-01 21:59:50|596.68|594.18|596.69|594.19|596.7|594.2|596.66|594.16|15
1606860000000|2020-12-01 22:00:00|596.68|594.18|596.56|594.06|596.69|594.19|596.5|594|18
1606860010000|2020-12-01 22:00:10|596.57|594.07|597.1|594.6|597.1|594.6|596.55|594.05|26
1606860020000|2020-12-01 22:00:20|597.11|594.61|597.57|595.07|597.57|595.07|597.11|594.61|24
1606860030000|2020-12-01 22:00:30|597.6|595.1|597.71|595.21|597.71|595.21|597.59|595.09|30
1606860040000|2020-12-01 22:00:40|597.72|595.22|597.78|595.28|597.86|595.36|597.72|595.22|26
1606860050000|2020-12-01 22:00:50|597.75|595.25|598.26|595.76|598.26|595.76|597.75|595.25|16
1606860060000|2020-12-01 22:01:00|598.25|595.75|598.58|596.08|598.58|596.08|598.25|595.75|13
1606860070000|2020-12-01 22:01:10|598.57|596.07|598.6|596.1|598.61|596.11|598.57|596.07|18
1606860080000|2020-12-01 22:01:20|598.59|596.09|598.6|596.1|598.6|596.1|598.59|596.09|8
1606860090000|2020-12-01 22:01:30|598.59|596.09|598.63|596.13|598.64|596.14|598.59|596.09|10
1606860100000|2020-12-01 22:01:40|598.62|596.12|598.59|596.09|598.65|596.15|598.59|596.09|15
1606860110000|2020-12-01 22:01:50|598.6|596.1|598.54|596.04|598.62|596.12|598.54|596.04|16
1606860120000|2020-12-01 22:02:00|598.55|596.05|598.6|596.1|598.6|596.1|598.52|596.02|16
1606860130000|2020-12-01 22:02:10|598.61|596.11|598.62|596.12|598.62|596.12|598.59|596.09|10
1606860140000|2020-12-01 22:02:20|598.61|596.11|598.58|596.08|598.62|596.12|598.57|596.07|10
1606860150000|2020-12-01 22:02:30|598.57|596.07|598.55|596.05|598.6|596.1|598.54|596.04|14
1606860160000|2020-12-01 22:02:40|598.6|596.1|598.54|596.04|598.61|596.11|598.51|596.01|22
1606860170000|2020-12-01 22:02:50|598.49|595.99|598.51|596.01|598.6|596.1|598.48|595.98|20
1606860180000|2020-12-01 22:03:00|598.54|596.04|598.49|595.99|598.55|596.05|598.49|595.99|8
1606860190000|2020-12-01 22:03:10|598.48|595.98|598.47|595.97|598.51|596.01|598.44|595.94|8
1606860200000|2020-12-01 22:03:20|598.48|595.98|598.39|595.89|598.48|595.98|598.35|595.85|11
1606860210000|2020-12-01 22:03:30|598.43|595.93|598.48|595.98|598.48|595.98|598.39|595.89|12
1606860220000|2020-12-01 22:03:40|598.5|596|598.54|596.04|598.55|596.05|598.48|595.98|13
1606860230000|2020-12-01 22:03:50|598.55|596.05|598.51|596.01|598.58|596.08|598.51|596.01|10
1606860240000|2020-12-01 22:04:00|598.55|596.05|598.52|596.02|598.55|596.05|598.5|596|7
1606860250000|2020-12-01 22:04:10|598.51|596.01|598.54|596.04|598.56|596.06|598.5|596|8
1606860260000|2020-12-01 22:04:20|598.56|596.06|598.54|596.04|598.57|596.07|598.53|596.03|12
1606860270000|2020-12-01 22:04:30|598.53|596.03|598.54|596.04|598.57|596.07|598.53|596.03|6
1606860280000|2020-12-01 22:04:40|598.57|596.07|598.53|596.03|598.58|596.08|598.52|596.02|6
1606860290000|2020-12-01 22:04:50|598.54|596.04|598.54|596.04|598.54|596.04|598.54|596.04|1
1606860300000|2020-12-01 22:05:00|598.55|596.05|598.64|596.14|598.65|596.15|598.54|596.04|11
1606860310000|2020-12-01 22:05:10|598.63|596.13|598.66|596.16|598.66|596.16|598.63|596.13|3
1606860320000|2020-12-01 22:05:20|598.65|596.15|598.65|596.15|598.66|596.16|598.64|596.14|4
1606860330000|2020-12-01 22:05:30|598.66|596.16|598.63|596.13|598.66|596.16|598.63|596.13|10
1606860340000|2020-12-01 22:05:40|598.65|596.15|598.63|596.13|598.65|596.15|598.63|596.13|5
1606860350000|2020-12-01 22:05:50|598.65|596.15|598.65|596.15|598.66|596.16|598.63|596.13|9
1606860360000|2020-12-01 22:06:00|598.66|596.16|598.64|596.14|598.66|596.16|598.62|596.12|11
1606860370000|2020-12-01 22:06:10|598.63|596.13|598.62|596.12|598.63|596.13|598.56|596.06|11
1606860380000|2020-12-01 22:06:20|598.63|596.13|598.62|596.12|598.63|596.13|598.59|596.09|13
1606860390000|2020-12-01 22:06:30|598.61|596.11|598.78|596.28|598.78|596.28|598.6|596.1|19
1606860400000|2020-12-01 22:06:40|598.83|596.33|599.05|596.55|599.07|596.57|598.83|596.33|18
1606860410000|2020-12-01 22:06:50|599.02|596.52|599.33|596.83|599.33|596.83|599.02|596.52|18
1606860420000|2020-12-01 22:07:00|599.3|596.8|599.72|597.22|599.72|597.22|599.3|596.8|24
1606860430000|2020-12-01 22:07:10|599.67|597.17|600.42|597.92|600.49|597.99|599.33|596.83|23
1606860440000|2020-12-01 22:07:20|600.47|597.97|600.99|598.49|600.99|598.49|600.45|597.95|25
1606860450000|2020-12-01 22:07:30|600.98|598.48|600.97|598.47|601|598.5|600.97|598.47|5
1606860460000|2020-12-01 22:07:40|600.99|598.49|601.07|598.57|601.07|598.57|600.97|598.47|20
1606860470000|2020-12-01 22:07:50|601.05|598.55|601.13|598.63|601.14|598.64|601.01|598.51|17
1606860480000|2020-12-01 22:08:00|601.12|598.62|601.31|598.81|601.52|599.02|601.12|598.62|26
1606860490000|2020-12-01 22:08:10|601.3|598.8|601.24|598.74|601.41|598.91|601.22|598.72|30
1606860500000|2020-12-01 22:08:20|601.09|598.59|601.21|598.71|601.21|598.71|600.96|598.46|24
1606860510000|2020-12-01 22:08:30|601.14|598.64|601.35|598.85|601.45|598.95|601.13|598.63|27
1606860520000|2020-12-01 22:08:40|601.33|598.83|601.33|598.83|601.4|598.9|601.3|598.8|21
1606860530000|2020-12-01 22:08:50|601.34|598.84|601.43|598.93|601.43|598.93|601.32|598.82|17
1606860540000|2020-12-01 22:09:00|601.44|598.94|601.49|598.99|601.5|599|601.44|598.94|6
1606860550000|2020-12-01 22:09:10|601.5|599|601.53|599.03|601.56|599.06|601.49|598.99|23
1606860560000|2020-12-01 22:09:20|601.54|599.04|601.73|599.23|601.75|599.25|601.53|599.03|21
1606860570000|2020-12-01 22:09:30|601.74|599.24|601.83|599.33|601.83|599.33|601.68|599.18|16
1606860580000|2020-12-01 22:09:40|601.84|599.34|602|599.5|602|599.5|601.82|599.32|11
1606860590000|2020-12-01 22:09:50|601.98|599.48|601.62|599.12|602|599.5|601.62|599.12|25
1606860600000|2020-12-01 22:10:00|601.61|599.11|601.65|599.15|601.66|599.16|601.59|599.09|24
1606860610000|2020-12-01 22:10:10|601.66|599.16|601.66|599.16|601.68|599.18|601.62|599.12|26
1606860620000|2020-12-01 22:10:20|601.67|599.17|601.67|599.17|601.69|599.19|601.63|599.13|28
1606860630000|2020-12-01 22:10:30|601.68|599.18|601.92|599.42|601.92|599.42|601.67|599.17|23
1606860640000|2020-12-01 22:10:40|601.91|599.41|601.89|599.39|601.96|599.46|601.88|599.38|27
1606860650000|2020-12-01 22:10:50|601.9|599.4|601.99|599.49|602.04|599.54|601.89|599.39|24
1606860660000|2020-12-01 22:11:00|602.01|599.51|602.09|599.59|602.09|599.59|601.98|599.48|22
1606860670000|2020-12-01 22:11:10|602.08|599.58|602.2|599.7|602.2|599.7|602.06|599.56|23
1606860680000|2020-12-01 22:11:20|602.19|599.69|602.23|599.73|602.26|599.76|602.19|599.69|19
1606860690000|2020-12-01 22:11:30|602.24|599.74|602.27|599.77|602.3|599.8|602.24|599.74|14
1606860700000|2020-12-01 22:11:40|602.28|599.78|602.35|599.85|602.36|599.86|602.25|599.75|26
1606860710000|2020-12-01 22:11:50|602.34|599.84|602.43|599.93|602.46|599.96|602.31|599.81|22
1606860720000|2020-12-01 22:12:00|602.45|599.95|602.45|599.95|602.45|599.95|602.41|599.91|22
1606860730000|2020-12-01 22:12:10|602.44|599.94|602.41|599.91|602.47|599.97|602.41|599.91|19
1606860740000|2020-12-01 22:12:20|602.42|599.92|602.44|599.94|602.44|599.94|602.41|599.91|20
1606860750000|2020-12-01 22:12:30|602.42|599.92|602.43|599.93|602.43|599.93|602.42|599.92|4
1606860760000|2020-12-01 22:12:40|602.44|599.94|602.44|599.94|602.44|599.94|602.43|599.93|7
1606860770000|2020-12-01 22:12:50|602.43|599.93|602.34|599.84|602.44|599.94|602.31|599.81|12
1606860780000|2020-12-01 22:13:00|602.35|599.85|602.38|599.88|602.38|599.88|602.34|599.84|17
1606860790000|2020-12-01 22:13:10|602.39|599.89|602.39|599.89|602.39|599.89|602.39|599.89|1
1606860800000|2020-12-01 22:13:20|602.41|599.91|602.46|599.96|602.46|599.96|602.4|599.9|3
1606860810000|2020-12-01 22:13:30|602.45|599.95|602.47|599.97|602.47|599.97|602.45|599.95|9
1606860820000|2020-12-01 22:13:40|602.48|599.98|602.49|599.99|602.49|599.99|602.46|599.96|7
1606860830000|2020-12-01 22:13:50|602.48|599.98|602.21|599.71|602.49|599.99|602.21|599.71|19
1606860840000|2020-12-01 22:14:00|602.14|599.64|601.5|599|602.14|599.64|601.4|598.9|31
1606860850000|2020-12-01 22:14:10|601.49|598.99|601.41|598.91|601.49|598.99|601.37|598.87|13
1606860860000|2020-12-01 22:14:20|601.44|598.94|601.3|598.8|601.49|598.99|601.24|598.74|27
1606860870000|2020-12-01 22:14:30|601.29|598.79|601.31|598.81|601.36|598.86|601.25|598.75|22
1606860880000|2020-12-01 22:14:40|601.3|598.8|600.94|598.44|601.32|598.82|600.91|598.41|13
1606860890000|2020-12-01 22:14:50|600.95|598.45|601.04|598.54|601.04|598.54|600.77|598.27|28
1606860900000|2020-12-01 22:15:00|601.03|598.53|601.37|598.87|601.37|598.87|601.03|598.53|21
1606860910000|2020-12-01 22:15:10|601.36|598.86|601.68|599.18|601.84|599.34|601.33|598.83|30
1606860920000|2020-12-01 22:15:20|601.66|599.16|601.85|599.35|601.96|599.46|601.66|599.16|21
1606860930000|2020-12-01 22:15:30|601.9|599.4|602.26|599.76|602.31|599.81|601.87|599.37|13
1606860940000|2020-12-01 22:15:40|602.27|599.77|602.07|599.57|602.27|599.77|602.04|599.54|25
1606860950000|2020-12-01 22:15:50|602.09|599.59|602.22|599.72|602.28|599.78|602.09|599.59|19
1606860960000|2020-12-01 22:16:00|602.54|600.04|602.6|600.1|602.61|600.11|602.54|600.04|12
1606860970000|2020-12-01 22:16:10|602.59|600.09|602.57|600.07|602.62|600.12|602.56|600.06|8
1606860980000|2020-12-01 22:16:20|602.56|600.06|602.54|600.04|602.56|600.06|602.49|599.99|13
1606860990000|2020-12-01 22:16:30|602.53|600.03|602.54|600.04|602.54|600.04|602.53|600.03|2
1606861000000|2020-12-01 22:16:40|602.53|600.03|602.51|600.01|602.54|600.04|602.51|600.01|14
1606861010000|2020-12-01 22:16:50|602.52|600.02|602.52|600.02|602.53|600.03|602.5|600|17
1606861020000|2020-12-01 22:17:00|602.5|600|602.49|599.99|602.5|600|602.45|599.95|3
1606861030000|2020-12-01 22:17:10|602.51|600.01|602.48|599.98|602.51|600.01|602.48|599.98|7
1606861040000|2020-12-01 22:17:20|602.45|599.95|602.5|600|602.52|600.02|602.45|599.95|13
1606861050000|2020-12-01 22:17:30|602.51|600.01|602.48|599.98|602.52|600.02|602.47|599.97|11
1606861060000|2020-12-01 22:17:40|602.49|599.99|602.45|599.95|602.5|600|602.44|599.94|15
1606861070000|2020-12-01 22:17:50|602.44|599.94|602.45|599.95|602.47|599.97|602.44|599.94|7
1606861080000|2020-12-01 22:18:00|602.46|599.96|602.01|599.51|602.46|599.96|602.01|599.51|24
1606861090000|2020-12-01 22:18:10|601.95|599.45|601.92|599.42|601.95|599.45|601.91|599.41|10
1606861100000|2020-12-01 22:18:20|601.91|599.41|601.75|599.25|601.91|599.41|601.75|599.25|26
1606861110000|2020-12-01 22:18:30|601.65|599.15|601.41|598.91|601.66|599.16|601.4|598.9|28
1606861120000|2020-12-01 22:18:40|601.42|598.92|601.4|598.9|601.43|598.93|601.4|598.9|23
1606861130000|2020-12-01 22:18:50|601.42|598.92|601.46|598.96|601.46|598.96|601.39|598.89|16
1606861140000|2020-12-01 22:19:00|601.47|598.97|601.33|598.83|601.49|598.99|601.32|598.82|13
1606861150000|2020-12-01 22:19:10|601.35|598.85|601.25|598.75|601.36|598.86|601.24|598.74|22
1606861160000|2020-12-01 22:19:20|601.27|598.77|601.18|598.68|601.28|598.78|601.18|598.68|21
1606861170000|2020-12-01 22:19:30|601.2|598.7|601.17|598.67|601.2|598.7|601.13|598.63|24
1606861180000|2020-12-01 22:19:40|601.15|598.65|601.15|598.65|601.16|598.66|601.13|598.63|16
1606861190000|2020-12-01 22:19:50|601.14|598.64|601.15|598.65|601.18|598.68|601.12|598.62|13
1606861200000|2020-12-01 22:20:00|601.12|598.62|601.15|598.65|601.16|598.66|601.12|598.62|7
1606861210000|2020-12-01 22:20:10|601.16|598.66|601.15|598.65|601.16|598.66|601.15|598.65|10
1606861220000|2020-12-01 22:20:20|601.14|598.64|601.11|598.61|601.14|598.64|601.11|598.61|2
1606861230000|2020-12-01 22:20:30|601.12|598.62|601.09|598.59|601.12|598.62|601.05|598.55|10
1606861240000|2020-12-01 22:20:40|601.11|598.61|601.19|598.69|601.19|598.69|601.11|598.61|14
1606861250000|2020-12-01 22:20:50|601.18|598.68|601.18|598.68|601.18|598.68|601.18|598.68|1
1606861260000|2020-12-01 22:21:00|601.19|598.69|601.19|598.69|601.19|598.69|601.18|598.68|3
1606861270000|2020-12-01 22:21:10|601.18|598.68|601.29|598.79|601.29|598.79|601.18|598.68|7
1606861280000|2020-12-01 22:21:20|601.31|598.81|601.33|598.83|601.36|598.86|601.31|598.81|6
1606861290000|2020-12-01 22:21:30|601.31|598.81|601.28|598.78|601.31|598.81|601.28|598.78|2
1606861300000|2020-12-01 22:21:40|601.32|598.82|601.35|598.85|601.4|598.9|601.32|598.82|6
1606861310000|2020-12-01 22:21:50|601.42|598.92|601.44|598.94|601.44|598.94|601.42|598.92|4
1606861320000|2020-12-01 22:22:00|601.43|598.93|601.52|599.02|601.52|599.02|601.42|598.92|18
1606861330000|2020-12-01 22:22:10|601.49|598.99|601.52|599.02|601.52|599.02|601.49|598.99|15
1606861340000|2020-12-01 22:22:20|601.51|599.01|601.56|599.06|601.56|599.06|601.5|599|26
1606861350000|2020-12-01 22:22:30|601.52|599.02|601.63|599.13|601.63|599.13|601.52|599.02|19
1606861360000|2020-12-01 22:22:40|601.64|599.14|601.63|599.13|601.68|599.18|601.6|599.1|19
1606861370000|2020-12-01 22:22:50|601.65|599.15|601.66|599.16|601.67|599.17|601.63|599.13|4
1606861380000|2020-12-01 22:23:00|601.67|599.17|601.65|599.15|601.69|599.19|601.65|599.15|14
1606861390000|2020-12-01 22:23:10|601.64|599.14|601.62|599.12|601.64|599.14|601.61|599.11|19
1606861400000|2020-12-01 22:23:20|601.59|599.09|601.26|598.76|601.6|599.1|601.24|598.74|19
1606861410000|2020-12-01 22:23:30|601.25|598.75|600.22|597.72|601.26|598.76|600.22|597.72|34
1606861420000|2020-12-01 22:23:40|600.27|597.77|600.01|597.51|600.34|597.84|600|597.5|26
1606861430000|2020-12-01 22:23:50|600.02|597.52|600.06|597.56|600.06|597.56|600|597.5|14
1606861440000|2020-12-01 22:24:00|600.07|597.57|600.08|597.58|600.08|597.58|600.07|597.57|16
1606861450000|2020-12-01 22:24:10|600.07|597.57|600.07|597.57|600.08|597.58|600.07|597.57|9
1606861460000|2020-12-01 22:24:20|600.09|597.59|600.01|597.51|600.09|597.59|599.87|597.37|12
1606861470000|2020-12-01 22:24:30|599.93|597.43|600.04|597.54|600.06|597.56|599.93|597.43|17
1606861480000|2020-12-01 22:24:40|600|597.5|600.05|597.55|600.05|597.55|599.98|597.48|13
1606861490000|2020-12-01 22:24:50|600.01|597.51|600.32|597.82|600.33|597.83|599.99|597.49|24
1606861500000|2020-12-01 22:25:00|600.35|597.85|600.8|598.3|600.85|598.35|600.3|597.8|26
1606861510000|2020-12-01 22:25:10|600.78|598.28|601.33|598.83|601.33|598.83|600.78|598.28|15
1606861520000|2020-12-01 22:25:20|601.45|598.95|601.97|599.47|602|599.5|601.42|598.92|25
1606861530000|2020-12-01 22:25:30|601.92|599.42|601.78|599.28|601.92|599.42|601.75|599.25|24
1606861540000|2020-12-01 22:25:40|601.76|599.26|601.69|599.19|601.81|599.31|601.67|599.17|15
1606861550000|2020-12-01 22:25:50|601.68|599.18|601.52|599.02|601.69|599.19|601.51|599.01|20
1606861560000|2020-12-01 22:26:00|601.5|599|601.39|598.89|601.5|599|601.38|598.88|25
1606861570000|2020-12-01 22:26:10|601.4|598.9|601.29|598.79|601.4|598.9|601.29|598.79|17
1606861580000|2020-12-01 22:26:20|601.32|598.82|601.27|598.77|601.32|598.82|601.27|598.77|4
1606861590000|2020-12-01 22:26:30|601.28|598.78|600.79|598.29|601.31|598.81|600.79|598.29|12
1606861600000|2020-12-01 22:26:40|600.8|598.3|600.8|598.3|600.83|598.33|600.79|598.29|12
1606861610000|2020-12-01 22:26:50|600.79|598.29|600.65|598.15|600.79|598.29|600.65|598.15|18
1606861620000|2020-12-01 22:27:00|600.64|598.14|600.69|598.19|600.69|598.19|600.64|598.14|7
1606861630000|2020-12-01 22:27:10|600.65|598.15|600.75|598.25|600.75|598.25|600.65|598.15|5
1606861640000|2020-12-01 22:27:20|600.77|598.27|600.42|597.92|600.77|598.27|600.41|597.91|14
1606861650000|2020-12-01 22:27:30|600.39|597.89|600.09|597.59|600.39|597.89|600.08|597.58|19
1606861660000|2020-12-01 22:27:40|599.94|597.44|599.77|597.27|599.94|597.44|599.74|597.24|8
1606861670000|2020-12-01 22:27:50|599.79|597.29|599.71|597.21|599.79|597.29|599.71|597.21|7
1606861680000|2020-12-01 22:28:00|599.72|597.22|599.69|597.19|599.72|597.22|599.69|597.19|15
1606861690000|2020-12-01 22:28:10|599.7|597.2|599.63|597.13|599.73|597.23|599.63|597.13|15
1606861700000|2020-12-01 22:28:20|599.65|597.15|599.57|597.07|599.65|597.15|599.56|597.06|18
1606861710000|2020-12-01 22:28:30|599.53|597.03|599.32|596.82|599.54|597.04|599.31|596.81|22
1606861720000|2020-12-01 22:28:40|599.29|596.79|599.18|596.68|599.32|596.82|599.17|596.67|18
1606861730000|2020-12-01 22:28:50|599.17|596.67|599.15|596.65|599.23|596.73|599.14|596.64|13
1606861740000|2020-12-01 22:29:00|599.16|596.66|599.15|596.65|599.17|596.67|599.12|596.62|17
1606861750000|2020-12-01 22:29:10|599.14|596.64|599.14|596.64|599.16|596.66|599.09|596.59|16
1606861760000|2020-12-01 22:29:20|599.15|596.65|599.09|596.59|599.16|596.66|599.08|596.58|9
1606861770000|2020-12-01 22:29:30|599.08|596.58|599.13|596.63|599.13|596.63|599.03|596.53|26
1606861780000|2020-12-01 22:29:40|599.12|596.62|599.1|596.6|599.12|596.62|599.09|596.59|13
1606861790000|2020-12-01 22:29:50|599.09|596.59|599.09|596.59|599.1|596.6|599.09|596.59|3
1606861800000|2020-12-01 22:30:00|599.03|596.53|599.05|596.55|599.05|596.55|599.03|596.53|5
1606861810000|2020-12-01 22:30:10|599.02|596.52|599|596.5|599.02|596.52|599|596.5|4
1606861820000|2020-12-01 22:30:20|599.02|596.52|599.13|596.63|599.13|596.63|599.02|596.52|7
1606861830000|2020-12-01 22:30:30|599.14|596.64|599.13|596.63|599.14|596.64|599.09|596.59|6
1606861840000|2020-12-01 22:30:40|599.15|596.65|599.23|596.73|599.26|596.76|599.15|596.65|14
1606861850000|2020-12-01 22:30:50|599.22|596.72|599.29|596.79|599.32|596.82|599.22|596.72|9
1606861860000|2020-12-01 22:31:00|599.31|596.81|599.32|596.82|599.32|596.82|599.27|596.77|10
1606861870000|2020-12-01 22:31:10|599.34|596.84|599.67|597.17|599.67|597.17|599.34|596.84|10
1606861880000|2020-12-01 22:31:20|599.68|597.18|599.7|597.2|599.7|597.2|599.68|597.18|3
1606861890000|2020-12-01 22:31:30|599.69|597.19|599.72|597.22|599.72|597.22|599.69|597.19|2
1606861900000|2020-12-01 22:31:40|599.76|597.26|599.82|597.32|599.83|597.33|599.76|597.26|4
1606861910000|2020-12-01 22:31:50|599.83|597.33|599.82|597.32|599.84|597.34|599.79|597.29|12
1606861920000|2020-12-01 22:32:00|599.81|597.31|599.82|597.32|599.87|597.37|599.81|597.31|20
1606861930000|2020-12-01 22:32:10|599.83|597.33|599.67|597.17|599.83|597.33|599.67|597.17|18
1606861940000|2020-12-01 22:32:20|599.69|597.19|599.5|597|599.69|597.19|599.45|596.95|28
1606861950000|2020-12-01 22:32:30|599.45|596.95|599.39|596.89|599.47|596.97|599.35|596.85|11
1606861960000|2020-12-01 22:32:40|599.4|596.9|599.41|596.91|599.44|596.94|599.39|596.89|15
1606861970000|2020-12-01 22:32:50|599.4|596.9|599.39|596.89|599.41|596.91|599.39|596.89|10
1606861980000|2020-12-01 22:33:00|599.36|596.86|599.32|596.82|599.38|596.88|599.3|596.8|18
1606861990000|2020-12-01 22:33:10|599.27|596.77|599.22|596.72|599.27|596.77|599.21|596.71|8
1606862000000|2020-12-01 22:33:20|599.2|596.7|599.2|596.7|599.2|596.7|599.2|596.7|1
1606862010000|2020-12-01 22:33:30|599.21|596.71|599.24|596.74|599.24|596.74|599.2|596.7|9
1606862020000|2020-12-01 22:33:40|599.23|596.73|599.24|596.74|599.25|596.75|599.23|596.73|6
1606862030000|2020-12-01 22:33:50|599.23|596.73|599.24|596.74|599.24|596.74|599.23|596.73|6
1606862040000|2020-12-01 22:34:00|599.12|596.62|599.12|596.62|599.12|596.62|599.12|596.62|1
1606862050000|2020-12-01 22:34:10|599.13|596.63|599.12|596.62|599.14|596.64|599.12|596.62|8
1606862060000|2020-12-01 22:34:20|599.11|596.61|599.12|596.62|599.12|596.62|599.11|596.61|2
1606862070000|2020-12-01 22:34:30|599.11|596.61|599.11|596.61|599.12|596.62|599.08|596.58|23
1606862080000|2020-12-01 22:34:40|599.12|596.62|599.11|596.61|599.13|596.63|599.11|596.61|8
1606862090000|2020-12-01 22:34:50|599.12|596.62|599.12|596.62|599.12|596.62|599.11|596.61|3
1606862100000|2020-12-01 22:35:00|599.11|596.61|598.89|596.39|599.11|596.61|598.89|596.39|10
1606862110000|2020-12-01 22:35:10|598.86|596.36|598.6|596.1|598.86|596.36|598.57|596.07|19
1606862120000|2020-12-01 22:35:20|598.49|595.99|597.77|595.27|598.6|596.1|597.77|595.27|22
1606862130000|2020-12-01 22:35:30|597.76|595.26|597.18|594.68|597.77|595.27|597.18|594.68|15
1606862140000|2020-12-01 22:35:40|597.2|594.7|596.73|594.23|597.21|594.71|596.71|594.21|26
1606862150000|2020-12-01 22:35:50|596.71|594.21|596.73|594.23|596.78|594.28|596.7|594.2|21
1606862160000|2020-12-01 22:36:00|596.71|594.21|596.52|594.02|596.71|594.21|596.5|594|18
1606862170000|2020-12-01 22:36:10|596.53|594.03|596.04|593.54|596.53|594.03|596.04|593.54|23
1606862180000|2020-12-01 22:36:20|596.05|593.55|594.97|592.47|596.05|593.55|594.83|592.33|32
1606862190000|2020-12-01 22:36:30|594.83|592.33|595.36|592.86|595.59|593.09|594.83|592.33|37
1606862200000|2020-12-01 22:36:40|595.4|592.9|595.51|593.01|595.72|593.22|595.34|592.84|24
1606862210000|2020-12-01 22:36:50|595.5|593|595.7|593.2|595.7|593.2|595.5|593|15
1606862220000|2020-12-01 22:37:00|595.69|593.19|595.75|593.25|595.77|593.27|595.69|593.19|15
1606862230000|2020-12-01 22:37:10|595.82|593.32|596.94|594.44|597.19|594.69|595.81|593.31|35
1606862240000|2020-12-01 22:37:20|596.95|594.45|596.58|594.08|597.23|594.73|596.33|593.83|39
1606862250000|2020-12-01 22:37:30|596.57|594.07|596.2|593.7|596.57|594.07|596.17|593.67|34
1606862260000|2020-12-01 22:37:40|596.19|593.69|595.64|593.14|596.23|593.73|595.54|593.04|23
1606862270000|2020-12-01 22:37:50|595.61|593.11|595.43|592.93|595.61|593.11|595.42|592.92|17
1606862280000|2020-12-01 22:38:00|595.4|592.9|595.89|593.39|595.89|593.39|595.38|592.88|27
1606862290000|2020-12-01 22:38:10|596.02|593.52|595.25|592.75|596.04|593.54|595.25|592.75|32
1606862300000|2020-12-01 22:38:20|595.22|592.72|595.26|592.76|595.29|592.79|595.2|592.7|30
1606862310000|2020-12-01 22:38:30|595.27|592.77|594.98|592.48|595.28|592.78|594.92|592.42|29
1606862320000|2020-12-01 22:38:40|594.97|592.47|594.62|592.12|594.97|592.47|594.52|592.02|27
1606862330000|2020-12-01 22:38:50|594.61|592.11|594.55|592.05|594.69|592.19|594.55|592.05|20
1606862340000|2020-12-01 22:39:00|594.56|592.06|594.36|591.86|594.56|592.06|594.15|591.65|27
1606862350000|2020-12-01 22:39:10|594.35|591.85|594.51|592.01|594.52|592.02|593.85|591.35|33
1606862360000|2020-12-01 22:39:20|594.56|592.06|595|592.5|595.17|592.67|594.56|592.06|33
1606862370000|2020-12-01 22:39:30|595.05|592.55|595.52|593.02|595.57|593.07|594.82|592.32|31
1606862380000|2020-12-01 22:39:40|595.46|592.96|595.37|592.87|595.46|592.96|595.37|592.87|12
1606862390000|2020-12-01 22:39:50|595.41|592.91|595.29|592.79|595.42|592.92|595.29|592.79|12
1606862400000|2020-12-01 22:40:00|595.27|592.77|594.96|592.46|595.27|592.77|594.96|592.46|8
1606862410000|2020-12-01 22:40:10|594.95|592.45|594.2|591.7|594.95|592.45|594.18|591.68|23
1606862420000|2020-12-01 22:40:20|594.19|591.69|593.85|591.35|594.19|591.69|593.84|591.34|29
1606862430000|2020-12-01 22:40:30|593.86|591.36|593.46|590.96|593.9|591.4|593.43|590.93|24
1606862440000|2020-12-01 22:40:40|593.48|590.98|593.44|590.94|593.49|590.99|593.41|590.91|26
1606862450000|2020-12-01 22:40:50|593.45|590.95|593.78|591.28|593.82|591.32|593.34|590.84|32
1606862460000|2020-12-01 22:41:00|593.84|591.34|594.28|591.78|594.28|591.78|593.84|591.34|24
1606862470000|2020-12-01 22:41:10|594.3|591.8|594.18|591.68|594.3|591.8|594.09|591.59|27
1606862480000|2020-12-01 22:41:20|594.09|591.59|593.95|591.45|594.09|591.59|593.93|591.43|29
1606862490000|2020-12-01 22:41:30|593.97|591.47|594.37|591.87|594.43|591.93|593.85|591.35|31
1606862500000|2020-12-01 22:41:40|594.38|591.88|594.69|592.19|594.73|592.23|594.34|591.84|20
1606862510000|2020-12-01 22:41:50|594.68|592.18|594.26|591.76|594.68|592.18|594.26|591.76|22
1606862520000|2020-12-01 22:42:00|594.25|591.75|594.18|591.68|594.25|591.75|594.15|591.65|19
1606862530000|2020-12-01 22:42:10|594.15|591.65|594.74|592.24|594.75|592.25|594.15|591.65|21
1606862540000|2020-12-01 22:42:20|594.75|592.25|594.6|592.1|594.75|592.25|594.57|592.07|23
1606862550000|2020-12-01 22:42:30|594.57|592.07|594.6|592.1|594.6|592.1|594.55|592.05|17
1606862560000|2020-12-01 22:42:40|594.56|592.06|594.61|592.11|594.61|592.11|594.51|592.01|19
1606862570000|2020-12-01 22:42:50|594.68|592.18|594.68|592.18|594.69|592.19|594.61|592.11|21
1606862580000|2020-12-01 22:43:00|594.66|592.16|594.19|591.69|594.67|592.17|594.16|591.66|30
1606862590000|2020-12-01 22:43:10|594.18|591.68|594.46|591.96|594.46|591.96|594.18|591.68|21
1606862600000|2020-12-01 22:43:20|594.42|591.92|594.41|591.91|594.42|591.92|594.3|591.8|24
1606862610000|2020-12-01 22:43:30|594.42|591.92|594.39|591.89|594.43|591.93|594.38|591.88|21
1606862620000|2020-12-01 22:43:40|594.4|591.9|594.44|591.94|594.45|591.95|594.39|591.89|19
1606862630000|2020-12-01 22:43:50|594.45|591.95|594.4|591.9|594.48|591.98|594.39|591.89|24
1606862640000|2020-12-01 22:44:00|594.35|591.85|593.68|591.18|594.35|591.85|593.68|591.18|28
1606862650000|2020-12-01 22:44:10|593.67|591.17|593.59|591.09|593.7|591.2|593.58|591.08|17
1606862660000|2020-12-01 22:44:20|593.56|591.06|593.17|590.67|593.58|591.08|593.17|590.67|27
1606862670000|2020-12-01 22:44:30|593.14|590.64|593.08|590.58|593.18|590.68|593.08|590.58|14
1606862680000|2020-12-01 22:44:40|593.05|590.55|593.16|590.66|593.16|590.66|592.82|590.32|23
1606862690000|2020-12-01 22:44:50|593.19|590.69|593.78|591.28|593.79|591.29|593.13|590.63|26
1606862700000|2020-12-01 22:45:00|593.77|591.27|592.96|590.46|593.8|591.3|592.94|590.44|34
1606862710000|2020-12-01 22:45:10|592.95|590.45|593.16|590.66|593.16|590.66|592.59|590.09|22
1606862720000|2020-12-01 22:45:20|593.14|590.64|592.52|590.02|593.46|590.96|592.52|590.02|24
1606862730000|2020-12-01 22:45:30|592.44|589.94|591.37|588.87|592.61|590.11|591.04|588.54|33
1606862740000|2020-12-01 22:45:40|591.54|589.04|592.28|589.78|592.28|589.78|591.26|588.76|32
1606862750000|2020-12-01 22:45:50|592.36|589.86|592.37|589.87|592.43|589.93|592.23|589.73|29
1606862760000|2020-12-01 22:46:00|592.39|589.89|591.72|589.22|592.4|589.9|591.72|589.22|26
1606862770000|2020-12-01 22:46:10|591.71|589.21|592.88|590.38|592.88|590.38|591.69|589.19|28
1606862780000|2020-12-01 22:46:20|592.89|590.39|592.8|590.3|593.45|590.95|592.79|590.29|21
1606862790000|2020-12-01 22:46:30|592.79|590.29|592.85|590.35|592.87|590.37|592.7|590.2|28
1606862800000|2020-12-01 22:46:40|592.86|590.36|592.98|590.48|592.98|590.48|592.78|590.28|19
1606862810000|2020-12-01 22:46:50|592.97|590.47|592.75|590.25|592.97|590.47|592.71|590.21|20
1606862820000|2020-12-01 22:47:00|592.74|590.24|592.91|590.41|593.08|590.58|592.7|590.2|27
1606862830000|2020-12-01 22:47:10|592.9|590.4|592.97|590.47|592.99|590.49|592.83|590.33|20
1606862840000|2020-12-01 22:47:20|592.96|590.46|592.81|590.31|592.96|590.46|592.76|590.26|16
1606862850000|2020-12-01 22:47:30|592.84|590.34|592.78|590.28|592.87|590.37|592.78|590.28|12
1606862860000|2020-12-01 22:47:40|592.79|590.29|592.79|590.29|592.82|590.32|592.77|590.27|8
1606862870000|2020-12-01 22:47:50|592.8|590.3|592.98|590.48|592.98|590.48|592.79|590.29|13
1606862880000|2020-12-01 22:48:00|593|590.5|593.63|591.13|593.69|591.19|592.98|590.48|35
1606862890000|2020-12-01 22:48:10|593.64|591.14|593.89|591.39|593.95|591.45|593.5|591|23
1606862900000|2020-12-01 22:48:20|593.86|591.36|593.81|591.31|593.86|591.36|593.76|591.26|18
1606862910000|2020-12-01 22:48:30|593.82|591.32|594.2|591.7|594.21|591.71|593.78|591.28|23
1606862920000|2020-12-01 22:48:40|594.21|591.71|594.07|591.57|594.25|591.75|594.05|591.55|14
1606862930000|2020-12-01 22:48:50|594.04|591.54|592.93|590.43|594.04|591.54|592.93|590.43|29
1606862940000|2020-12-01 22:49:00|592.94|590.44|592.84|590.34|592.95|590.45|592.84|590.34|25
1606862950000|2020-12-01 22:49:10|592.79|590.29|592.64|590.14|592.88|590.38|592.44|589.94|30
1606862960000|2020-12-01 22:49:20|592.65|590.15|592.36|589.86|592.82|590.32|592.34|589.84|27
1606862970000|2020-12-01 22:49:30|592|589.5|591.99|589.49|592.03|589.53|591.97|589.47|22
1606862980000|2020-12-01 22:49:40|591.98|589.48|591.48|588.98|591.98|589.48|591.48|588.98|24
1606862990000|2020-12-01 22:49:50|591.46|588.96|590.78|588.28|591.5|589|590.78|588.28|30
1606863000000|2020-12-01 22:50:00|590.93|588.43|592.09|589.59|592.18|589.68|590.93|588.43|38
1606863010000|2020-12-01 22:50:10|592.07|589.57|592.29|589.79|592.29|589.79|592.07|589.57|21
1606863020000|2020-12-01 22:50:20|592.3|589.8|591.24|588.74|592.3|589.8|591.24|588.74|31
1606863030000|2020-12-01 22:50:30|591.18|588.68|591.51|589.01|592.04|589.54|591.18|588.68|36
1606863040000|2020-12-01 22:50:40|591.32|588.82|591.71|589.21|591.71|589.21|590.74|588.24|38
1606863050000|2020-12-01 22:50:50|591.75|589.25|591.7|589.2|591.83|589.33|591.67|589.17|22
1606863060000|2020-12-01 22:51:00|591.69|589.19|592.28|589.78|592.35|589.85|591.67|589.17|28
1606863070000|2020-12-01 22:51:10|592.3|589.8|592.29|589.79|593.13|590.63|592.18|589.68|33
1606863080000|2020-12-01 22:51:20|592.27|589.77|593.54|591.04|593.54|591.04|592.25|589.75|30
1606863090000|2020-12-01 22:51:30|593.51|591.01|594.05|591.55|594.06|591.56|593.51|591.01|27
1606863100000|2020-12-01 22:51:40|594.06|591.56|593.32|590.82|594.06|591.56|593.19|590.69|27
1606863110000|2020-12-01 22:51:50|593.3|590.8|593.44|590.94|593.45|590.95|593.11|590.61|21
1606863120000|2020-12-01 22:52:00|593.49|590.99|594.27|591.77|594.27|591.77|593.49|590.99|30
1606863130000|2020-12-01 22:52:10|594.25|591.75|593.85|591.35|594.3|591.8|593.84|591.34|26
1606863140000|2020-12-01 22:52:20|593.86|591.36|593.74|591.24|593.86|591.36|593.68|591.18|19
1606863150000|2020-12-01 22:52:30|593.69|591.19|593.24|590.74|593.69|591.19|593.11|590.61|25
1606863160000|2020-12-01 22:52:40|593.27|590.77|593.47|590.97|593.47|590.97|592.96|590.46|18
1606863170000|2020-12-01 22:52:50|593.48|590.98|593.72|591.22|593.73|591.23|593.46|590.96|28
1606863180000|2020-12-01 22:53:00|593.65|591.15|592.94|590.44|593.65|591.15|592.84|590.34|30
1606863190000|2020-12-01 22:53:10|592.95|590.45|593.3|590.8|593.38|590.88|592.94|590.44|27
1606863200000|2020-12-01 22:53:20|593.28|590.78|593.32|590.82|593.33|590.83|593.28|590.78|25
1606863210000|2020-12-01 22:53:30|593.29|590.79|592.95|590.45|593.29|590.79|592.95|590.45|22
1606863220000|2020-12-01 22:53:40|592.96|590.46|592.61|590.11|592.96|590.46|592.61|590.11|24
1606863230000|2020-12-01 22:53:50|592.59|590.09|592.97|590.47|592.97|590.47|592.18|589.68|32
1606863240000|2020-12-01 22:54:00|593.03|590.53|592.73|590.23|593.17|590.67|592.73|590.23|21
1606863250000|2020-12-01 22:54:10|592.6|590.1|592.5|590|592.6|590.1|592.1|589.6|25
1606863260000|2020-12-01 22:54:20|592.52|590.02|592.29|589.79|592.59|590.09|592.29|589.79|32
1606863270000|2020-12-01 22:54:30|592.24|589.74|592.45|589.95|592.48|589.98|592.24|589.74|26
1606863280000|2020-12-01 22:54:40|592.46|589.96|591.99|589.49|592.46|589.96|591.98|589.48|27
1606863290000|2020-12-01 22:54:50|591.97|589.47|591.97|589.47|591.97|589.47|591.74|589.24|18
1606863300000|2020-12-01 22:55:00|591.94|589.44|591.81|589.31|591.97|589.47|591.8|589.3|16
1606863310000|2020-12-01 22:55:10|591.78|589.28|591.98|589.48|591.98|589.48|591.78|589.28|25
1606863320000|2020-12-01 22:55:20|592.02|589.52|592.11|589.61|592.12|589.62|592.02|589.52|11
1606863330000|2020-12-01 22:55:30|592.1|589.6|592.35|589.85|592.47|589.97|592.1|589.6|23
1606863340000|2020-12-01 22:55:40|592.32|589.82|592.39|589.89|592.43|589.93|592.21|589.71|21
1606863350000|2020-12-01 22:55:50|592.44|589.94|592.26|589.76|592.44|589.94|592.16|589.66|22
1606863360000|2020-12-01 22:56:00|592.29|589.79|592.39|589.89|592.4|589.9|592.28|589.78|23
1606863370000|2020-12-01 22:56:10|592.36|589.86|592.46|589.96|592.46|589.96|592.33|589.83|17
1606863380000|2020-12-01 22:56:20|592.44|589.94|592.38|589.88|592.47|589.97|592.38|589.88|11
1606863390000|2020-12-01 22:56:30|592.37|589.87|591.67|589.17|592.39|589.89|591.67|589.17|28
1606863400000|2020-12-01 22:56:40|591.66|589.16|591.67|589.17|591.71|589.21|591.54|589.04|26
1606863410000|2020-12-01 22:56:50|591.66|589.16|592.24|589.74|592.26|589.76|591.66|589.16|25
1606863420000|2020-12-01 22:57:00|592.22|589.72|591.29|588.79|592.22|589.72|591.29|588.79|29
1606863430000|2020-12-01 22:57:10|591.32|588.82|591.46|588.96|591.47|588.97|591.29|588.79|19
1606863440000|2020-12-01 22:57:20|591.45|588.95|591.46|588.96|591.47|588.97|591.39|588.89|20
1606863450000|2020-12-01 22:57:30|591.47|588.97|591.59|589.09|591.62|589.12|591.43|588.93|22
1606863460000|2020-12-01 22:57:40|591.58|589.08|591.49|588.99|591.59|589.09|591.36|588.86|25
1606863470000|2020-12-01 22:57:50|591.39|588.89|591.39|588.89|591.39|588.89|591.29|588.79|20
1606863480000|2020-12-01 22:58:00|591.38|588.88|591.41|588.91|591.47|588.97|591.37|588.87|21
1606863490000|2020-12-01 22:58:10|591.43|588.93|591.42|588.92|591.43|588.93|591.4|588.9|8
1606863500000|2020-12-01 22:58:20|591.4|588.9|591.5|589|591.51|589.01|591.4|588.9|13
1606863510000|2020-12-01 22:58:30|591.58|589.08|591.43|588.93|591.68|589.18|591.42|588.92|23
1606863520000|2020-12-01 22:58:40|591.47|588.97|591.56|589.06|591.59|589.09|591.47|588.97|20
1606863530000|2020-12-01 22:58:50|591.57|589.07|591.53|589.03|591.61|589.11|591.53|589.03|17
1606863540000|2020-12-01 22:59:00|591.55|589.05|591.66|589.16|591.66|589.16|591.55|589.05|15
1606863550000|2020-12-01 22:59:10|591.67|589.17|591.98|589.48|591.98|589.48|591.64|589.14|21
1606863560000|2020-12-01 22:59:20|591.97|589.47|592.14|589.64|592.16|589.66|591.95|589.45|29
1606863570000|2020-12-01 22:59:30|592.15|589.65|592.38|589.88|592.49|589.99|592.14|589.64|23
1606863580000|2020-12-01 22:59:40|592.36|589.86|592.6|590.1|592.64|590.14|592.25|589.75|17
1606863590000|2020-12-01 22:59:50|592.59|590.09|591.73|589.23|592.59|590.09|591.71|589.21|29
1606863600000|2020-12-01 23:00:00|591.72|589.22|592.22|589.72|592.32|589.82|591.72|589.22|32
1606863610000|2020-12-01 23:00:10|592.15|589.65|591.99|589.49|592.21|589.71|591.99|589.49|25
1606863620000|2020-12-01 23:00:20|591.98|589.48|592.21|589.71|592.23|589.73|591.98|589.48|17
1606863630000|2020-12-01 23:00:30|592.28|589.78|592.59|590.09|592.63|590.13|592.27|589.77|22
1606863640000|2020-12-01 23:00:40|592.54|590.04|592.41|589.91|592.54|590.04|592.36|589.86|26
1606863650000|2020-12-01 23:00:50|592.44|589.94|592.72|590.22|592.72|590.22|592.44|589.94|22
1606863660000|2020-12-01 23:01:00|592.71|590.21|592.86|590.36|592.86|590.36|592.69|590.19|20
1606863670000|2020-12-01 23:01:10|592.93|590.43|593.12|590.62|593.16|590.66|592.93|590.43|19
1606863680000|2020-12-01 23:01:20|593.13|590.63|592.56|590.06|593.14|590.64|592.56|590.06|30
1606863690000|2020-12-01 23:01:30|592.53|590.03|592.28|589.78|592.53|590.03|592.28|589.78|17
1606863700000|2020-12-01 23:01:40|592.25|589.75|592.25|589.75|592.26|589.76|592.24|589.74|13
1606863710000|2020-12-01 23:01:50|592.23|589.73|592.46|589.96|592.62|590.12|592.23|589.73|21
1606863720000|2020-12-01 23:02:00|592.5|590|592.15|589.65|592.51|590.01|592.15|589.65|17
1606863730000|2020-12-01 23:02:10|592.16|589.66|591.51|589.01|592.17|589.67|591.51|589.01|20
1606863740000|2020-12-01 23:02:20|591.49|588.99|591.04|588.54|591.5|589|591.04|588.54|29
1606863750000|2020-12-01 23:02:30|591.07|588.57|591.04|588.54|591.08|588.58|590.72|588.22|32
1606863760000|2020-12-01 23:02:40|591.01|588.51|590.9|588.4|591.09|588.59|590.9|588.4|29
1606863770000|2020-12-01 23:02:50|590.89|588.39|590.55|588.05|590.93|588.43|590.43|587.93|26
1606863780000|2020-12-01 23:03:00|590.67|588.17|590.51|588.01|591.03|588.53|590.51|588.01|27
1606863790000|2020-12-01 23:03:10|590.52|588.02|590.52|588.02|590.55|588.05|590.47|587.97|17
1606863800000|2020-12-01 23:03:20|590.5|588|590.44|587.94|590.52|588.02|590.44|587.94|16
1606863810000|2020-12-01 23:03:30|590.46|587.96|590.26|587.76|590.46|587.96|589.92|587.42|27
1606863820000|2020-12-01 23:03:40|590.3|587.8|590.22|587.72|590.6|588.1|590.22|587.72|30
1606863830000|2020-12-01 23:03:50|590.21|587.71|589.69|587.19|590.22|587.72|589.69|587.19|22
1606863840000|2020-12-01 23:04:00|589.71|587.21|589.57|587.07|589.71|587.21|589.46|586.96|25
1606863850000|2020-12-01 23:04:10|589.61|587.11|589.81|587.31|589.82|587.32|589.61|587.11|29
1606863860000|2020-12-01 23:04:20|589.79|587.29|589.15|586.65|589.79|587.29|589.14|586.64|28
1606863870000|2020-12-01 23:04:30|589.14|586.64|589.16|586.66|589.22|586.72|589.14|586.64|12
1606863880000|2020-12-01 23:04:40|589.13|586.63|588.79|586.29|589.19|586.69|588.79|586.29|21
1606863890000|2020-12-01 23:04:50|588.7|586.2|588.59|586.09|588.75|586.25|588.54|586.04|21
1606863900000|2020-12-01 23:05:00|588.6|586.1|589.34|586.84|589.38|586.88|588.6|586.1|27
1606863910000|2020-12-01 23:05:10|589.38|586.88|589.31|586.81|589.38|586.88|589.27|586.77|18
1606863920000|2020-12-01 23:05:20|589.3|586.8|589.25|586.75|589.3|586.8|588.98|586.48|30
1606863930000|2020-12-01 23:05:30|589.32|586.82|589.43|586.93|589.56|587.06|589.26|586.76|34
1606863940000|2020-12-01 23:05:40|589.46|586.96|589.25|586.75|589.51|587.01|589.25|586.75|22
1606863950000|2020-12-01 23:05:50|589.27|586.77|589.12|586.62|589.27|586.77|589.11|586.61|22
1606863960000|2020-12-01 23:06:00|589.11|586.61|589.09|586.59|589.12|586.62|589.08|586.58|15
1606863970000|2020-12-01 23:06:10|589.1|586.6|589.07|586.57|589.1|586.6|588.78|586.28|28
1606863980000|2020-12-01 23:06:20|589.09|586.59|588.82|586.32|589.18|586.68|588.77|586.27|34
1606863990000|2020-12-01 23:06:30|588.85|586.35|588.46|585.96|588.85|586.35|588.45|585.95|35
1606864000000|2020-12-01 23:06:40|588.47|585.97|588.8|586.3|589.12|586.62|588.46|585.96|35
1606864010000|2020-12-01 23:06:50|588.79|586.29|588.68|586.18|588.9|586.4|588.68|586.18|32
1606864020000|2020-12-01 23:07:00|588.69|586.19|589.1|586.6|589.2|586.7|588.69|586.19|35
1606864030000|2020-12-01 23:07:10|589.15|586.65|589.27|586.77|589.29|586.79|588.93|586.43|32
1606864040000|2020-12-01 23:07:20|589.42|586.92|589.92|587.42|590.02|587.52|589.4|586.9|29
1606864050000|2020-12-01 23:07:30|589.86|587.36|589.92|587.42|589.99|587.49|589.83|587.33|29
1606864060000|2020-12-01 23:07:40|589.93|587.43|590.09|587.59|590.1|587.6|589.93|587.43|22
1606864070000|2020-12-01 23:07:50|590.1|587.6|590.39|587.89|590.43|587.93|590.08|587.58|30
1606864080000|2020-12-01 23:08:00|590.33|587.83|590.67|588.17|590.69|588.19|590.28|587.78|27
1606864090000|2020-12-01 23:08:10|590.65|588.15|590.62|588.12|590.75|588.25|590.42|587.92|27
1606864100000|2020-12-01 23:08:20|590.63|588.13|590.71|588.21|590.74|588.24|590.54|588.04|25
1606864110000|2020-12-01 23:08:30|590.73|588.23|590.35|587.85|590.73|588.23|590.34|587.84|26
1606864120000|2020-12-01 23:08:40|590.36|587.86|590.31|587.81|590.4|587.9|590.3|587.8|31
1606864130000|2020-12-01 23:08:50|590.32|587.82|590.32|587.82|590.35|587.85|590.31|587.81|16
1606864140000|2020-12-01 23:09:00|590.36|587.86|590.13|587.63|590.36|587.86|590.12|587.62|19
1606864150000|2020-12-01 23:09:10|590.14|587.64|590.02|587.52|590.14|587.64|590|587.5|21
1606864160000|2020-12-01 23:09:20|590.03|587.53|589.76|587.26|590.03|587.53|589.76|587.26|19
1606864170000|2020-12-01 23:09:30|589.61|587.11|588.71|586.21|589.64|587.14|588.59|586.09|34
1606864180000|2020-12-01 23:09:40|588.72|586.22|588.59|586.09|588.73|586.23|588.59|586.09|25
1606864190000|2020-12-01 23:09:50|588.6|586.1|588.46|585.96|588.63|586.13|588.46|585.96|27
1606864200000|2020-12-01 23:10:00|588.45|585.95|588.61|586.11|588.91|586.41|588.45|585.95|26
1606864210000|2020-12-01 23:10:10|588.62|586.12|588.64|586.14|588.89|586.39|588.62|586.12|30
1606864220000|2020-12-01 23:10:20|588.61|586.11|588.35|585.85|588.61|586.11|588.26|585.76|32
1606864230000|2020-12-01 23:10:30|588.33|585.83|587.7|585.2|588.33|585.83|587.57|585.07|35
1606864240000|2020-12-01 23:10:40|587.67|585.17|587.62|585.12|587.67|585.17|587.58|585.08|29
1606864250000|2020-12-01 23:10:50|587.6|585.1|587.67|585.17|587.69|585.19|587.59|585.09|28
1606864260000|2020-12-01 23:11:00|587.68|585.18|588.13|585.63|588.13|585.63|587.63|585.13|30
1606864270000|2020-12-01 23:11:10|588.1|585.6|587.8|585.3|588.16|585.66|587.79|585.29|30
1606864280000|2020-12-01 23:11:20|587.71|585.21|587.81|585.31|587.85|585.35|587.5|585|32
1606864290000|2020-12-01 23:11:30|587.83|585.33|587.85|585.35|587.93|585.43|587.76|585.26|30
1606864300000|2020-12-01 23:11:40|587.88|585.38|587.38|584.88|587.95|585.45|587.37|584.87|25
1606864310000|2020-12-01 23:11:50|587.4|584.9|587.52|585.02|587.58|585.08|587.35|584.85|27
1606864320000|2020-12-01 23:12:00|587.5|585|587.45|584.95|587.57|585.07|587.43|584.93|31
1606864330000|2020-12-01 23:12:10|587.33|584.83|587.31|584.81|587.38|584.88|587.21|584.71|24
1606864340000|2020-12-01 23:12:20|587.3|584.8|587.16|584.66|587.32|584.82|587.1|584.6|28
1606864350000|2020-12-01 23:12:30|587.15|584.65|587.31|584.81|587.35|584.85|586.6|584.1|34
1606864360000|2020-12-01 23:12:40|587.37|584.87|587.58|585.08|587.58|585.08|587.31|584.81|32
1606864370000|2020-12-01 23:12:50|587.57|585.07|588.22|585.72|588.3|585.8|587.57|585.07|31
1606864380000|2020-12-01 23:13:00|588.2|585.7|588.71|586.21|588.79|586.29|588.2|585.7|30
1606864390000|2020-12-01 23:13:10|588.74|586.24|588.92|586.42|589.01|586.51|588.71|586.21|30
1606864400000|2020-12-01 23:13:20|588.91|586.41|588.83|586.33|588.92|586.42|588.8|586.3|25
1606864410000|2020-12-01 23:13:30|588.82|586.32|589.1|586.6|589.11|586.61|588.82|586.32|24
1606864420000|2020-12-01 23:13:40|589.18|586.68|588.89|586.39|589.18|586.68|588.87|586.37|27
1606864430000|2020-12-01 23:13:50|588.85|586.35|588.78|586.28|588.9|586.4|588.75|586.25|22
1606864440000|2020-12-01 23:14:00|588.79|586.29|589.1|586.6|589.13|586.63|588.79|586.29|24
1606864450000|2020-12-01 23:14:10|589.14|586.64|589.29|586.79|589.43|586.93|589.1|586.6|35
1606864460000|2020-12-01 23:14:20|589.38|586.88|590.1|587.6|590.22|587.72|589.37|586.87|32
1606864470000|2020-12-01 23:14:30|590.11|587.61|590.23|587.73|590.38|587.88|590.02|587.52|33
1606864480000|2020-12-01 23:14:40|590.24|587.74|590.23|587.73|590.26|587.76|590.17|587.67|22
1606864490000|2020-12-01 23:14:50|590.25|587.75|590.64|588.14|590.64|588.14|590.19|587.69|21
1606864500000|2020-12-01 23:15:00|590.65|588.15|590.49|587.99|590.8|588.3|590.49|587.99|21
1606864510000|2020-12-01 23:15:10|590.45|587.95|590.36|587.86|590.45|587.95|590.25|587.75|21
1606864520000|2020-12-01 23:15:20|590.35|587.85|590.42|587.92|590.48|587.98|590.28|587.78|30
1606864530000|2020-12-01 23:15:30|590.41|587.91|590.31|587.81|590.42|587.92|590.31|587.81|19
1606864540000|2020-12-01 23:15:40|590.29|587.79|590.09|587.59|590.29|587.79|590.09|587.59|25
1606864550000|2020-12-01 23:15:50|590.1|587.6|590.08|587.58|590.11|587.61|590.02|587.52|18
1606864560000|2020-12-01 23:16:00|590.09|587.59|590.12|587.62|590.18|587.68|590.09|587.59|22
1606864570000|2020-12-01 23:16:10|590.1|587.6|590.27|587.77|590.43|587.93|590.1|587.6|25
1606864580000|2020-12-01 23:16:20|590.28|587.78|590.14|587.64|590.28|587.78|590.12|587.62|21
1606864590000|2020-12-01 23:16:30|590.15|587.65|590.23|587.73|590.28|587.78|590.13|587.63|20
1606864600000|2020-12-01 23:16:40|590.13|587.63|590.52|588.02|590.62|588.12|590.13|587.63|23
1606864610000|2020-12-01 23:16:50|590.51|588.01|590.45|587.95|590.51|588.01|590.42|587.92|20
1606864620000|2020-12-01 23:17:00|590.42|587.92|590.25|587.75|590.42|587.92|590.21|587.71|25
1606864630000|2020-12-01 23:17:10|590.27|587.77|590.29|587.79|590.29|587.79|590.2|587.7|20
1606864640000|2020-12-01 23:17:20|590.3|587.8|590.3|587.8|590.33|587.83|590.27|587.77|21
1606864650000|2020-12-01 23:17:30|590.29|587.79|590.4|587.9|590.44|587.94|590.24|587.74|29
1606864660000|2020-12-01 23:17:40|590.41|587.91|590.38|587.88|590.42|587.92|590.35|587.85|18
1606864670000|2020-12-01 23:17:50|590.36|587.86|590.54|588.04|590.58|588.08|590.36|587.86|31
1606864680000|2020-12-01 23:18:00|590.53|588.03|590.49|587.99|590.56|588.06|590.49|587.99|17
1606864690000|2020-12-01 23:18:10|590.48|587.98|590.31|587.81|590.48|587.98|590.31|587.81|20
1606864700000|2020-12-01 23:18:20|590.32|587.82|590.45|587.95|590.52|588.02|590.29|587.79|26
1606864710000|2020-12-01 23:18:30|590.46|587.96|590.44|587.94|590.48|587.98|590.35|587.85|17
1606864720000|2020-12-01 23:18:40|590.46|587.96|590.48|587.98|590.51|588.01|590.38|587.88|23
1606864730000|2020-12-01 23:18:50|590.46|587.96|590.54|588.04|590.58|588.08|590.46|587.96|20
1606864740000|2020-12-01 23:19:00|590.51|588.01|591.29|588.79|591.29|588.79|590.47|587.97|28
1606864750000|2020-12-01 23:19:10|591.3|588.8|591.98|589.48|592|589.5|591.27|588.77|34
1606864760000|2020-12-01 23:19:20|591.92|589.42|591.56|589.06|591.92|589.42|591.56|589.06|32
1606864770000|2020-12-01 23:19:30|591.64|589.14|591.06|588.56|591.74|589.24|591.06|588.56|34
1606864780000|2020-12-01 23:19:40|591.05|588.55|591.33|588.83|591.38|588.88|591.05|588.55|27
1606864790000|2020-12-01 23:19:50|591.37|588.87|591.16|588.66|591.42|588.92|591.16|588.66|30
1606864800000|2020-12-01 23:20:00|591.19|588.69|590.78|588.28|591.19|588.69|590.77|588.27|28
1606864810000|2020-12-01 23:20:10|590.74|588.24|590.72|588.22|590.74|588.24|590.41|587.91|29
1606864820000|2020-12-01 23:20:20|590.7|588.2|590.48|587.98|590.7|588.2|590.48|587.98|24
1606864830000|2020-12-01 23:20:30|590.47|587.97|590.45|587.95|590.5|588|590.42|587.92|17
1606864840000|2020-12-01 23:20:40|590.47|587.97|590.06|587.56|590.47|587.97|590.03|587.53|27
1606864850000|2020-12-01 23:20:50|590.04|587.54|590.09|587.59|590.11|587.61|589.95|587.45|20
1606864860000|2020-12-01 23:21:00|590.08|587.58|589.25|586.75|590.11|587.61|589.23|586.73|30
1606864870000|2020-12-01 23:21:10|589.24|586.74|588.67|586.17|589.4|586.9|588.67|586.17|33
1606864880000|2020-12-01 23:21:20|588.68|586.18|588.6|586.1|588.72|586.22|588.59|586.09|32
1606864890000|2020-12-01 23:21:30|588.59|586.09|588.29|585.79|588.61|586.11|588.29|585.79|29
1606864900000|2020-12-01 23:21:40|588.31|585.81|588.65|586.15|588.76|586.26|588.31|585.81|31
1606864910000|2020-12-01 23:21:50|588.63|586.13|588.54|586.04|588.67|586.17|588.25|585.75|28
1606864920000|2020-12-01 23:22:00|588.62|586.12|588.55|586.05|588.86|586.36|588.52|586.02|29
1606864930000|2020-12-01 23:22:10|588.56|586.06|588.1|585.6|588.66|586.16|588.1|585.6|34
1606864940000|2020-12-01 23:22:20|588.15|585.65|588.16|585.66|588.31|585.81|588.11|585.61|30
1606864950000|2020-12-01 23:22:30|588.14|585.64|587.98|585.48|588.16|585.66|587.93|585.43|27
1606864960000|2020-12-01 23:22:40|588.01|585.51|587.96|585.46|588.03|585.53|587.94|585.44|22
1606864970000|2020-12-01 23:22:50|587.94|585.44|588.04|585.54|588.05|585.55|587.91|585.41|30
1606864980000|2020-12-01 23:23:00|588.11|585.61|588.16|585.66|588.21|585.71|587.98|585.48|31
1606864990000|2020-12-01 23:23:10|588.15|585.65|587.9|585.4|588.15|585.65|587.9|585.4|21
1606865000000|2020-12-01 23:23:20|587.86|585.36|587.82|585.32|587.87|585.37|587.81|585.31|26
1606865010000|2020-12-01 23:23:30|587.81|585.31|587.76|585.26|587.81|585.31|587.7|585.2|23
1606865020000|2020-12-01 23:23:40|587.75|585.25|587.99|585.49|588.03|585.53|587.75|585.25|28
1606865030000|2020-12-01 23:23:50|587.98|585.48|587.94|585.44|587.99|585.49|587.93|585.43|17
1606865040000|2020-12-01 23:24:00|587.96|585.46|588.06|585.56|588.28|585.78|587.96|585.46|25
1606865050000|2020-12-01 23:24:10|588.07|585.57|587.78|585.28|588.13|585.63|587.78|585.28|33
1606865060000|2020-12-01 23:24:20|587.79|585.29|587.4|584.9|587.81|585.31|587.4|584.9|28
1606865070000|2020-12-01 23:24:30|587.17|584.67|587.15|584.65|587.18|584.68|586.99|584.49|24
1606865080000|2020-12-01 23:24:40|587.06|584.56|586.98|584.48|587.14|584.64|586.98|584.48|25
1606865090000|2020-12-01 23:24:50|587|584.5|586.88|584.38|587.01|584.51|586.86|584.36|31
1606865100000|2020-12-01 23:25:00|586.86|584.36|586.81|584.31|586.89|584.39|586.8|584.3|29
1606865110000|2020-12-01 23:25:10|586.83|584.33|587.62|585.12|587.62|585.12|586.68|584.18|32
1606865120000|2020-12-01 23:25:20|587.63|585.13|587.5|585|587.86|585.36|587.49|584.99|29
1606865130000|2020-12-01 23:25:30|587.51|585.01|587.28|584.78|587.51|585.01|587.26|584.76|35
1606865140000|2020-12-01 23:25:40|587.26|584.76|587.14|584.64|587.26|584.76|587.05|584.55|32
1606865150000|2020-12-01 23:25:50|587.15|584.65|587.34|584.84|587.34|584.84|587.13|584.63|22
1606865160000|2020-12-01 23:26:00|587.33|584.83|587.84|585.34|587.91|585.41|587.33|584.83|28
1606865170000|2020-12-01 23:26:10|587.81|585.31|588.16|585.66|588.24|585.74|587.55|585.05|33
1606865180000|2020-12-01 23:26:20|588.19|585.69|588.06|585.56|588.22|585.72|587.93|585.43|30
1606865190000|2020-12-01 23:26:30|588.04|585.54|588.15|585.65|588.15|585.65|587.96|585.46|21
1606865200000|2020-12-01 23:26:40|588.12|585.62|589|586.5|589.02|586.52|588.1|585.6|21
1606865210000|2020-12-01 23:26:50|589.03|586.53|588.72|586.22|589.14|586.64|588.65|586.15|27
1606865220000|2020-12-01 23:27:00|588.69|586.19|588.64|586.14|588.77|586.27|588.64|586.14|26
1606865230000|2020-12-01 23:27:10|588.67|586.17|588.43|585.93|588.67|586.17|588.42|585.92|27
1606865240000|2020-12-01 23:27:20|588.41|585.91|588.1|585.6|588.41|585.91|588.07|585.57|28
1606865250000|2020-12-01 23:27:30|588.11|585.61|588.07|585.57|588.17|585.67|588.07|585.57|26
1606865260000|2020-12-01 23:27:40|588.08|585.58|587.78|585.28|588.08|585.58|587.78|585.28|22
1606865270000|2020-12-01 23:27:50|587.77|585.27|587.69|585.19|587.77|585.27|587.69|585.19|17
1606865280000|2020-12-01 23:28:00|587.76|585.26|587.71|585.21|587.81|585.31|587.63|585.13|27
1606865290000|2020-12-01 23:28:10|587.69|585.19|587.12|584.62|587.74|585.24|587.08|584.58|28
1606865300000|2020-12-01 23:28:20|587.02|584.52|586.82|584.32|587.06|584.56|586.8|584.3|30
1606865310000|2020-12-01 23:28:30|586.83|584.33|586.84|584.34|587|584.5|586.83|584.33|23
1606865320000|2020-12-01 23:28:40|586.86|584.36|586.67|584.17|586.86|584.36|586.51|584.01|28
1606865330000|2020-12-01 23:28:50|586.66|584.16|586.63|584.13|586.69|584.19|586.58|584.08|24
1606865340000|2020-12-01 23:29:00|586.64|584.14|586.5|584|586.64|584.14|586.44|583.94|24
1606865350000|2020-12-01 23:29:10|586.49|583.99|586.59|584.09|586.62|584.12|586.49|583.99|21
1606865360000|2020-12-01 23:29:20|586.55|584.05|586.37|583.87|586.55|584.05|586.29|583.79|27
1606865370000|2020-12-01 23:29:30|586.28|583.78|586.28|583.78|586.35|583.85|586.26|583.76|29
1606865380000|2020-12-01 23:29:40|586.3|583.8|586.44|583.94|586.46|583.96|586.3|583.8|25
1606865390000|2020-12-01 23:29:50|586.45|583.95|586.03|583.53|586.46|583.96|585.98|583.48|26
1606865400000|2020-12-01 23:30:00|586.02|583.52|585.78|583.28|586.09|583.59|585.64|583.14|35
1606865410000|2020-12-01 23:30:10|585.81|583.31|586.19|583.69|586.2|583.7|585.81|583.31|30
1606865420000|2020-12-01 23:30:20|586.22|583.72|586.56|584.06|586.61|584.11|586.16|583.66|33
1606865430000|2020-12-01 23:30:30|586.53|584.03|586.37|583.87|586.55|584.05|586.29|583.79|31
1606865440000|2020-12-01 23:30:40|586.36|583.86|586.3|583.8|586.38|583.88|586.22|583.72|22
1606865450000|2020-12-01 23:30:50|586.31|583.81|586.55|584.05|586.57|584.07|586.31|583.81|30
1606865460000|2020-12-01 23:31:00|586.56|584.06|587.65|585.15|587.65|585.15|586.56|584.06|32
1606865470000|2020-12-01 23:31:10|587.71|585.21|588.62|586.12|588.64|586.14|587.71|585.21|35
1606865480000|2020-12-01 23:31:20|588.52|586.02|588.51|586.01|588.58|586.08|588.18|585.68|34
1606865490000|2020-12-01 23:31:30|588.52|586.02|588.54|586.04|588.65|586.15|588.5|586|25
1606865500000|2020-12-01 23:31:40|588.48|585.98|588.51|586.01|588.51|586.01|588.37|585.87|24
1606865510000|2020-12-01 23:31:50|588.52|586.02|588.65|586.15|588.68|586.18|588.51|586.01|21
1606865520000|2020-12-01 23:32:00|588.66|586.16|588.83|586.33|588.83|586.33|588.65|586.15|22
1606865530000|2020-12-01 23:32:10|588.88|586.38|588.83|586.33|588.98|586.48|588.83|586.33|31
1606865540000|2020-12-01 23:32:20|588.82|586.32|588.86|586.36|588.89|586.39|588.77|586.27|18
1606865550000|2020-12-01 23:32:30|588.85|586.35|588.97|586.47|589.06|586.56|588.85|586.35|22
1606865560000|2020-12-01 23:32:40|588.9|586.4|589.04|586.54|589.04|586.54|588.81|586.31|29
1606865570000|2020-12-01 23:32:50|589.03|586.53|589.12|586.62|589.15|586.65|589.03|586.53|24
1606865580000|2020-12-01 23:33:00|589.08|586.58|589.05|586.55|589.16|586.66|588.97|586.47|23
1606865590000|2020-12-01 23:33:10|589.04|586.54|589.01|586.51|589.06|586.56|588.96|586.46|24
1606865600000|2020-12-01 23:33:20|588.99|586.49|589.07|586.57|589.09|586.59|588.91|586.41|28
1606865610000|2020-12-01 23:33:30|589.09|586.59|589.46|586.96|589.46|586.96|589.02|586.52|22
1606865620000|2020-12-01 23:33:40|589.62|587.12|589.66|587.16|589.72|587.22|589.54|587.04|32
1606865630000|2020-12-01 23:33:50|589.82|587.32|589.88|587.38|589.95|587.45|589.82|587.32|29
1606865640000|2020-12-01 23:34:00|589.86|587.36|589.85|587.35|589.87|587.37|589.76|587.26|19
1606865650000|2020-12-01 23:34:10|589.86|587.36|590|587.5|590|587.5|589.85|587.35|24
1606865660000|2020-12-01 23:34:20|590.02|587.52|589.87|587.37|590.02|587.52|589.87|587.37|27
1606865670000|2020-12-01 23:34:30|589.85|587.35|589.83|587.33|589.85|587.35|589.81|587.31|11
1606865680000|2020-12-01 23:34:40|589.82|587.32|589.75|587.25|589.84|587.34|589.72|587.22|15
1606865690000|2020-12-01 23:34:50|589.79|587.29|590.12|587.62|590.15|587.65|589.79|587.29|29
1606865700000|2020-12-01 23:35:00|590.1|587.6|590.04|587.54|590.25|587.75|589.99|587.49|29
1606865710000|2020-12-01 23:35:10|590.07|587.57|590.14|587.64|590.21|587.71|589.95|587.45|20
1606865720000|2020-12-01 23:35:20|590.11|587.61|590.28|587.78|590.28|587.78|590.11|587.61|20
1606865730000|2020-12-01 23:35:30|590.27|587.77|590.48|587.98|590.49|587.99|590.23|587.73|16
1606865740000|2020-12-01 23:35:40|590.5|588|590.29|587.79|590.5|588|590.27|587.77|19
1606865750000|2020-12-01 23:35:50|590.28|587.78|590.26|587.76|590.3|587.8|590.23|587.73|17
1606865760000|2020-12-01 23:36:00|590.29|587.79|590.17|587.67|590.29|587.79|590.16|587.66|26
1606865770000|2020-12-01 23:36:10|590.18|587.68|590.14|587.64|590.2|587.7|590.14|587.64|13
1606865780000|2020-12-01 23:36:20|590.15|587.65|590.15|587.65|590.17|587.67|590.15|587.65|10
1606865790000|2020-12-01 23:36:30|590.14|587.64|590.12|587.62|590.14|587.64|590.11|587.61|3
1606865800000|2020-12-01 23:36:40|590.09|587.59|590.56|588.06|590.56|588.06|589.95|587.45|25
1606865810000|2020-12-01 23:36:50|590.55|588.05|590.37|587.87|590.59|588.09|590.29|587.79|24
1606865820000|2020-12-01 23:37:00|590.39|587.89|590.41|587.91|590.53|588.03|590.34|587.84|20
1606865830000|2020-12-01 23:37:10|590.39|587.89|590.42|587.92|590.42|587.92|590.35|587.85|21
1606865840000|2020-12-01 23:37:20|590.43|587.93|590.41|587.91|590.44|587.94|590.38|587.88|12
1606865850000|2020-12-01 23:37:30|590.44|587.94|590.41|587.91|590.44|587.94|590.37|587.87|20
1606865860000|2020-12-01 23:37:40|590.4|587.9|590.52|588.02|590.52|588.02|590.4|587.9|16
1606865870000|2020-12-01 23:37:50|590.54|588.04|590.58|588.08|590.65|588.15|590.54|588.04|17
1606865880000|2020-12-01 23:38:00|590.59|588.09|590.55|588.05|590.59|588.09|590.55|588.05|16
1606865890000|2020-12-01 23:38:10|590.56|588.06|590.44|587.94|590.63|588.13|590.43|587.93|16
1606865900000|2020-12-01 23:38:20|590.43|587.93|590.37|587.87|590.44|587.94|590.37|587.87|9
1606865910000|2020-12-01 23:38:30|590.36|587.86|590.36|587.86|590.36|587.86|590.32|587.82|10
1606865920000|2020-12-01 23:38:40|590.34|587.84|590.34|587.84|590.35|587.85|590.34|587.84|3
1606865930000|2020-12-01 23:38:50|590.3|587.8|590.39|587.89|590.4|587.9|590.3|587.8|9
1606865940000|2020-12-01 23:39:00|590.4|587.9|590.33|587.83|590.4|587.9|590.33|587.83|22
1606865950000|2020-12-01 23:39:10|590.35|587.85|590.42|587.92|590.43|587.93|590.31|587.81|17
1606865960000|2020-12-01 23:39:20|590.41|587.91|590.33|587.83|590.42|587.92|590.33|587.83|18
1606865970000|2020-12-01 23:39:30|590.34|587.84|590.24|587.74|590.37|587.87|590.22|587.72|20
1606865980000|2020-12-01 23:39:40|590.23|587.73|590.23|587.73|590.29|587.79|590.22|587.72|21
1606865990000|2020-12-01 23:39:50|590.22|587.72|590.24|587.74|590.25|587.75|590.05|587.55|30
1606866000000|2020-12-01 23:40:00|590.25|587.75|589.94|587.44|590.3|587.8|589.94|587.44|26
1606866010000|2020-12-01 23:40:10|589.92|587.42|589.78|587.28|589.94|587.44|589.78|587.28|16
1606866020000|2020-12-01 23:40:20|589.75|587.25|589.63|587.13|589.83|587.33|589.62|587.12|19
1606866030000|2020-12-01 23:40:30|589.62|587.12|589.04|586.54|589.62|587.12|589|586.5|30
1606866040000|2020-12-01 23:40:40|589.05|586.55|588.79|586.29|589.17|586.67|588.79|586.29|23
1606866050000|2020-12-01 23:40:50|588.8|586.3|588.79|586.29|588.82|586.32|588.77|586.27|14
1606866060000|2020-12-01 23:41:00|588.8|586.3|588.49|585.99|588.82|586.32|588.48|585.98|25
1606866070000|2020-12-01 23:41:10|588.42|585.92|588.69|586.19|588.7|586.2|588.42|585.92|19
1606866080000|2020-12-01 23:41:20|588.68|586.18|588.55|586.05|588.94|586.44|588.52|586.02|30
1606866090000|2020-12-01 23:41:30|588.54|586.04|588.7|586.2|588.74|586.24|588.54|586.04|29
1606866100000|2020-12-01 23:41:40|588.72|586.22|588.69|586.19|588.8|586.3|588.69|586.19|25
1606866110000|2020-12-01 23:41:50|588.73|586.23|588.54|586.04|588.73|586.23|588.49|585.99|16
1606866120000|2020-12-01 23:42:00|588.55|586.05|588.36|585.86|588.55|586.05|588.33|585.83|15
1606866130000|2020-12-01 23:42:10|588.32|585.82|588.33|585.83|588.35|585.85|588.27|585.77|16
1606866140000|2020-12-01 23:42:20|588.32|585.82|588.28|585.78|588.32|585.82|588.22|585.72|20
1606866150000|2020-12-01 23:42:30|588.27|585.77|588.12|585.62|588.29|585.79|588.12|585.62|22
1606866160000|2020-12-01 23:42:40|588.16|585.66|588.13|585.63|588.19|585.69|588.13|585.63|12
1606866170000|2020-12-01 23:42:50|588.15|585.65|588.16|585.66|588.29|585.79|588.09|585.59|25
1606866180000|2020-12-01 23:43:00|588.24|585.74|589.08|586.58|589.08|586.58|588.14|585.64|34
1606866190000|2020-12-01 23:43:10|589.09|586.59|589.6|587.1|589.75|587.25|589.05|586.55|36
1606866200000|2020-12-01 23:43:20|589.47|586.97|590.16|587.66|590.22|587.72|589.47|586.97|30
1606866210000|2020-12-01 23:43:30|590.15|587.65|589.92|587.42|590.15|587.65|589.78|587.28|28
1606866220000|2020-12-01 23:43:40|589.9|587.4|590.13|587.63|590.16|587.66|589.9|587.4|29
1606866230000|2020-12-01 23:43:50|590.12|587.62|590.11|587.61|590.16|587.66|590.09|587.59|26
1606866240000|2020-12-01 23:44:00|590.12|587.62|590.28|587.78|590.28|587.78|590.09|587.59|23
1606866250000|2020-12-01 23:44:10|590.25|587.75|590.54|588.04|590.61|588.11|590.25|587.75|27
1606866260000|2020-12-01 23:44:20|590.56|588.06|590.76|588.26|590.76|588.26|590.48|587.98|30
1606866270000|2020-12-01 23:44:30|590.75|588.25|591.04|588.54|591.04|588.54|590.68|588.18|29
1606866280000|2020-12-01 23:44:40|591.05|588.55|590.97|588.47|591.08|588.58|590.97|588.47|26
1606866290000|2020-12-01 23:44:50|591.01|588.51|590.6|588.1|591.01|588.51|590.6|588.1|27
1606866300000|2020-12-01 23:45:00|590.61|588.11|590.83|588.33|590.84|588.34|590.52|588.02|28
1606866310000|2020-12-01 23:45:10|590.82|588.32|590.83|588.33|590.83|588.33|590.61|588.11|21
1606866320000|2020-12-01 23:45:20|590.84|588.34|590.89|588.39|591.03|588.53|590.84|588.34|27
1606866330000|2020-12-01 23:45:30|590.9|588.4|590.89|588.39|590.95|588.45|590.79|588.29|27
1606866340000|2020-12-01 23:45:40|590.88|588.38|590.84|588.34|590.92|588.42|590.8|588.3|25
1606866350000|2020-12-01 23:45:50|590.82|588.32|591.11|588.61|591.15|588.65|590.82|588.32|25
1606866360000|2020-12-01 23:46:00|591.08|588.58|591.01|588.51|591.15|588.65|590.98|588.48|27
1606866370000|2020-12-01 23:46:10|590.99|588.49|590.98|588.48|591.01|588.51|590.9|588.4|23
1606866380000|2020-12-01 23:46:20|590.97|588.47|590.76|588.26|590.98|588.48|590.7|588.2|23
1606866390000|2020-12-01 23:46:30|590.78|588.28|590.78|588.28|590.85|588.35|590.74|588.24|20
1606866400000|2020-12-01 23:46:40|590.76|588.26|590.74|588.24|590.76|588.26|590.7|588.2|24
1606866410000|2020-12-01 23:46:50|590.73|588.23|590.61|588.11|590.76|588.26|590.51|588.01|25
1606866420000|2020-12-01 23:47:00|590.63|588.13|590.78|588.28|590.78|588.28|590.54|588.04|27
1606866430000|2020-12-01 23:47:10|590.76|588.26|590.78|588.28|590.81|588.31|590.76|588.26|9
1606866440000|2020-12-01 23:47:20|590.79|588.29|590.78|588.28|590.8|588.3|590.77|588.27|8
1606866450000|2020-12-01 23:47:30|590.79|588.29|590.79|588.29|590.79|588.29|590.78|588.28|3
1606866460000|2020-12-01 23:47:40|590.78|588.28|591.21|588.71|591.23|588.73|590.78|588.28|18
1606866470000|2020-12-01 23:47:50|591.23|588.73|591.16|588.66|591.26|588.76|591.16|588.66|29
1606866480000|2020-12-01 23:48:00|591.18|588.68|591.08|588.58|591.2|588.7|591.02|588.52|30
1606866490000|2020-12-01 23:48:10|591.06|588.56|591.21|588.71|591.22|588.72|590.97|588.47|26
1606866500000|2020-12-01 23:48:20|591.27|588.77|591.74|589.24|591.74|589.24|591.27|588.77|31
1606866510000|2020-12-01 23:48:30|591.72|589.22|591.49|588.99|591.77|589.27|591.42|588.92|32
1606866520000|2020-12-01 23:48:40|591.47|588.97|591.63|589.13|591.64|589.14|591.33|588.83|23
1606866530000|2020-12-01 23:48:50|591.64|589.14|591.74|589.24|591.75|589.25|591.62|589.12|13
1606866540000|2020-12-01 23:49:00|591.72|589.22|591.38|588.88|591.72|589.22|591.38|588.88|22
1606866550000|2020-12-01 23:49:10|591.39|588.89|591.44|588.94|591.44|588.94|591.3|588.8|18
1606866560000|2020-12-01 23:49:20|591.35|588.85|591.39|588.89|591.4|588.9|591.25|588.75|24
1606866570000|2020-12-01 23:49:30|591.44|588.94|591.38|588.88|591.58|589.08|591.38|588.88|26
1606866580000|2020-12-01 23:49:40|591.36|588.86|591.41|588.91|591.42|588.92|591.3|588.8|21
1606866590000|2020-12-01 23:49:50|591.4|588.9|591.3|588.8|591.4|588.9|591.26|588.76|21
1606866600000|2020-12-01 23:50:00|591.28|588.78|591.19|588.69|591.36|588.86|591.17|588.67|14
1606866610000|2020-12-01 23:50:10|591.18|588.68|591.09|588.59|591.2|588.7|591.09|588.59|10
1606866620000|2020-12-01 23:50:20|591.06|588.56|591.03|588.53|591.09|588.59|591.03|588.53|22
1606866630000|2020-12-01 23:50:30|591.04|588.54|591.46|588.96|591.46|588.96|591|588.5|27
1606866640000|2020-12-01 23:50:40|591.44|588.94|591.41|588.91|591.47|588.97|591.38|588.88|19
1606866650000|2020-12-01 23:50:50|591.42|588.92|591.23|588.73|591.43|588.93|591.16|588.66|22
1606866660000|2020-12-01 23:51:00|591.21|588.71|591.23|588.73|591.25|588.75|591.17|588.67|25
1606866670000|2020-12-01 23:51:10|591.22|588.72|591.06|588.56|591.22|588.72|591.06|588.56|12
1606866680000|2020-12-01 23:51:20|591|588.5|591.16|588.66|591.16|588.66|591|588.5|10
1606866690000|2020-12-01 23:51:30|591.23|588.73|591.17|588.67|591.29|588.79|591.17|588.67|18
1606866700000|2020-12-01 23:51:40|591.2|588.7|590.94|588.44|591.24|588.74|590.94|588.44|19
1606866710000|2020-12-01 23:51:50|590.96|588.46|590.92|588.42|590.98|588.48|590.89|588.39|17
1606866720000|2020-12-01 23:52:00|590.96|588.46|590.95|588.45|590.96|588.46|590.92|588.42|7
1606866730000|2020-12-01 23:52:10|590.94|588.44|590.62|588.12|590.94|588.44|590.62|588.12|18
1606866740000|2020-12-01 23:52:20|590.63|588.13|590.32|587.82|590.63|588.13|590.24|587.74|23
1606866750000|2020-12-01 23:52:30|590.3|587.8|590.66|588.16|590.66|588.16|590.26|587.76|17
1606866760000|2020-12-01 23:52:40|590.72|588.22|590.66|588.16|590.73|588.23|590.66|588.16|18
1606866770000|2020-12-01 23:52:50|590.65|588.15|590.73|588.23|590.74|588.24|590.61|588.11|23
1606866780000|2020-12-01 23:53:00|590.72|588.22|590.75|588.25|590.75|588.25|590.69|588.19|16
1606866790000|2020-12-01 23:53:10|590.74|588.24|590.47|587.97|590.75|588.25|590.46|587.96|23
1606866800000|2020-12-01 23:53:20|590.45|587.95|590.44|587.94|590.47|587.97|590.42|587.92|16
1606866810000|2020-12-01 23:53:30|590.43|587.93|590.22|587.72|590.45|587.95|590.17|587.67|22
1606866820000|2020-12-01 23:53:40|590.33|587.83|590.46|587.96|590.5|588|590.33|587.83|18
1606866830000|2020-12-01 23:53:50|590.45|587.95|590.47|587.97|590.47|587.97|590.45|587.95|17
1606866840000|2020-12-01 23:54:00|590.46|587.96|590.8|588.3|590.81|588.31|590.46|587.96|16
1606866850000|2020-12-01 23:54:10|590.81|588.31|590.63|588.13|590.81|588.31|590.55|588.05|27
1606866860000|2020-12-01 23:54:20|590.65|588.15|590.5|588|590.68|588.18|590.43|587.93|28
1606866870000|2020-12-01 23:54:30|590.49|587.99|590.68|588.18|590.68|588.18|590.41|587.91|31
1606866880000|2020-12-01 23:54:40|590.67|588.17|590.63|588.13|590.67|588.17|590.6|588.1|13
1606866890000|2020-12-01 23:54:50|590.61|588.11|590.73|588.23|590.82|588.32|590.61|588.11|21
1606866900000|2020-12-01 23:55:00|590.89|588.39|590.93|588.43|590.97|588.47|590.89|588.39|16
1606866910000|2020-12-01 23:55:10|590.9|588.4|590.97|588.47|590.99|588.49|590.9|588.4|15
1606866920000|2020-12-01 23:55:20|590.96|588.46|590.43|587.93|590.96|588.46|590.41|587.91|28
1606866930000|2020-12-01 23:55:30|590.44|587.94|590.07|587.57|590.44|587.94|590.05|587.55|27
1606866940000|2020-12-01 23:55:40|590.08|587.58|589.92|587.42|590.23|587.73|589.92|587.42|30
1606866950000|2020-12-01 23:55:50|589.9|587.4|589.81|587.31|589.91|587.41|589.72|587.22|18
1606866960000|2020-12-01 23:56:00|589.82|587.32|589.74|587.24|589.83|587.33|589.73|587.23|16
1606866970000|2020-12-01 23:56:10|589.73|587.23|589.07|586.57|589.73|587.23|589.07|586.57|28
1606866980000|2020-12-01 23:56:20|588.98|586.48|588.93|586.43|589.17|586.67|588.92|586.42|27
1606866990000|2020-12-01 23:56:30|588.9|586.4|588.64|586.14|588.9|586.4|588.55|586.05|26
1606867000000|2020-12-01 23:56:40|588.68|586.18|588.6|586.1|588.69|586.19|588.59|586.09|24
1606867010000|2020-12-01 23:56:50|588.59|586.09|588.34|585.84|588.61|586.11|588.33|585.83|18
1606867020000|2020-12-01 23:57:00|588.25|585.75|588.24|585.74|588.25|585.75|588.17|585.67|20
1606867030000|2020-12-01 23:57:10|588.23|585.73|588.28|585.78|588.37|585.87|588.22|585.72|25
1606867040000|2020-12-01 23:57:20|588.3|585.8|588.26|585.76|588.37|585.87|588.14|585.64|25
1606867050000|2020-12-01 23:57:30|588.34|585.84|588.25|585.75|588.34|585.84|588.24|585.74|19
1606867060000|2020-12-01 23:57:40|588.26|585.76|588.27|585.77|588.41|585.91|588.17|585.67|25
1606867070000|2020-12-01 23:57:50|588.25|585.75|588.38|585.88|588.38|585.88|588.13|585.63|25
1606867080000|2020-12-01 23:58:00|588.36|585.86|588.25|585.75|588.37|585.87|588.17|585.67|26
1606867090000|2020-12-01 23:58:10|588.26|585.76|588.08|585.58|588.28|585.78|588.08|585.58|16
1606867100000|2020-12-01 23:58:20|588.06|585.56|588.24|585.74|588.24|585.74|587.94|585.44|16
1606867110000|2020-12-01 23:58:30|588.23|585.73|588.23|585.73|588.35|585.85|588.23|585.73|24
1606867120000|2020-12-01 23:58:40|588.22|585.72|588.16|585.66|588.23|585.73|587.95|585.45|22
1606867130000|2020-12-01 23:58:50|587.99|585.49|587.45|584.95|587.99|585.49|587.45|584.95|25
1606867140000|2020-12-01 23:59:00|587.44|584.94|587.54|585.04|587.54|585.04|587.43|584.93|14
1606867150000|2020-12-01 23:59:10|587.53|585.03|587.32|584.82|587.58|585.08|587.32|584.82|26
1606867160000|2020-12-01 23:59:20|587.36|584.86|587.29|584.79|587.36|584.86|587.12|584.62|19
1606867170000|2020-12-01 23:59:30|587.36|584.86|587.08|584.58|587.39|584.89|587.07|584.57|21
1606867180000|2020-12-01 23:59:40|587.09|584.59|587.15|584.65|587.21|584.71|587|584.5|23
1606867190000|2020-12-01 23:59:50|587.14|584.64|587.14|584.64|587.46|584.96|587.11|584.61|27
1606867200000|2020-12-02 00:00:00|587.19|584.69|587.15|584.65|587.19|584.69|587.03|584.53|21
1606867210000|2020-12-02 00:00:10|587.14|584.64|586.85|584.35|587.14|584.64|586.84|584.34|18
1606867220000|2020-12-02 00:00:20|586.84|584.34|586.84|584.34|586.87|584.37|586.84|584.34|14
1606867230000|2020-12-02 00:00:30|586.77|584.27|586.8|584.3|586.82|584.32|586.72|584.22|25
1606867240000|2020-12-02 00:00:40|586.81|584.31|586.64|584.14|586.82|584.32|586.64|584.14|24
1606867250000|2020-12-02 00:00:50|586.65|584.15|586.54|584.04|586.65|584.15|586.3|583.8|29
1606867260000|2020-12-02 00:01:00|586.55|584.05|586.47|583.97|586.58|584.08|586.42|583.92|24
1606867270000|2020-12-02 00:01:10|586.48|583.98|586.43|583.93|586.5|584|586.43|583.93|23
1606867280000|2020-12-02 00:01:20|586.41|583.91|586.18|583.68|586.41|583.91|586.18|583.68|27
1606867290000|2020-12-02 00:01:30|586.13|583.63|586.04|583.54|586.13|583.63|585.59|583.09|30
1606867300000|2020-12-02 00:01:40|586.02|583.52|585.63|583.13|586.02|583.52|585.59|583.09|33
1606867310000|2020-12-02 00:01:50|585.62|583.12|585.08|582.58|585.63|583.13|585.08|582.58|34
1606867320000|2020-12-02 00:02:00|585.09|582.59|585.09|582.59|585.14|582.64|584.98|582.48|32
1606867330000|2020-12-02 00:02:10|585.01|582.51|584.33|581.83|585.01|582.51|584.3|581.8|35
1606867340000|2020-12-02 00:02:20|584.28|581.78|584.24|581.74|584.39|581.89|584.16|581.66|24
1606867350000|2020-12-02 00:02:30|584.29|581.79|584.48|581.98|584.51|582.01|584.26|581.76|28
1606867360000|2020-12-02 00:02:40|584.44|581.94|583.78|581.28|584.44|581.94|583.78|581.28|29
1606867370000|2020-12-02 00:02:50|583.77|581.27|583.17|580.67|583.8|581.3|583.17|580.67|33
1606867380000|2020-12-02 00:03:00|583.21|580.71|583.63|581.13|583.71|581.21|583.21|580.71|39
1606867390000|2020-12-02 00:03:10|583.72|581.22|582.05|579.55|583.72|581.22|582.04|579.54|36
1606867400000|2020-12-02 00:03:20|582.01|579.51|582.09|579.59|582.32|579.82|581.8|579.3|34
1606867410000|2020-12-02 00:03:30|582.07|579.57|582.35|579.85|582.46|579.96|582.07|579.57|35
1606867420000|2020-12-02 00:03:40|582.37|579.87|582.57|580.07|582.66|580.16|582.22|579.72|32
1606867430000|2020-12-02 00:03:50|582.6|580.1|582.23|579.73|582.6|580.1|582.16|579.66|32
1606867440000|2020-12-02 00:04:00|582.22|579.72|582.75|580.25|582.75|580.25|582.22|579.72|37
1606867450000|2020-12-02 00:04:10|582.74|580.24|583.19|580.69|583.21|580.71|582.63|580.13|29
1606867460000|2020-12-02 00:04:20|583.23|580.73|583.88|581.38|583.88|581.38|583.23|580.73|31
1606867470000|2020-12-02 00:04:30|583.92|581.42|583.89|581.39|584.04|581.54|583.8|581.3|27
1606867480000|2020-12-02 00:04:40|583.86|581.36|584.03|581.53|584.05|581.55|583.86|581.36|24
1606867490000|2020-12-02 00:04:50|584|581.5|583.72|581.22|584.09|581.59|583.58|581.08|28
1606867500000|2020-12-02 00:05:00|583.73|581.23|583.28|580.78|583.75|581.25|583.27|580.77|30
1606867510000|2020-12-02 00:05:10|583.21|580.71|582.68|580.18|583.21|580.71|582.52|580.02|31
1606867520000|2020-12-02 00:05:20|582.58|580.08|582.31|579.81|582.87|580.37|582.15|579.65|27
1606867530000|2020-12-02 00:05:30|582.29|579.79|581.6|579.1|582.31|579.81|580.94|578.44|37
1606867540000|2020-12-02 00:05:40|581.47|578.97|580.51|578.01|581.82|579.32|580.51|578.01|38
1606867550000|2020-12-02 00:05:50|580.88|578.38|580.59|578.09|580.96|578.46|580.29|577.79|36
1606867560000|2020-12-02 00:06:00|580.63|578.13|578.96|576.46|580.63|578.13|578.57|576.07|34
1606867570000|2020-12-02 00:06:10|578.97|576.47|579.43|576.93|579.58|577.08|578.72|576.22|35
1606867580000|2020-12-02 00:06:20|579.42|576.92|578.41|575.91|579.57|577.07|578.31|575.81|39
1606867590000|2020-12-02 00:06:30|578.43|575.93|577.02|574.52|578.44|575.94|576.99|574.49|36
1606867600000|2020-12-02 00:06:40|577.18|574.68|578.24|575.74|578.79|576.29|577.18|574.68|36
1606867610000|2020-12-02 00:06:50|578.23|575.73|578.41|575.91|578.49|575.99|577.75|575.25|36
1606867620000|2020-12-02 00:07:00|578.49|575.99|578.43|575.93|578.49|575.99|577.74|575.24|36
1606867630000|2020-12-02 00:07:10|578.45|575.95|578.72|576.22|579.06|576.56|578.44|575.94|36
1606867640000|2020-12-02 00:07:20|578.69|576.19|579.67|577.17|579.73|577.23|578.69|576.19|32
1606867650000|2020-12-02 00:07:30|579.57|577.07|580.2|577.7|580.29|577.79|579.27|576.77|31
1606867660000|2020-12-02 00:07:40|580.23|577.73|581.35|578.85|581.37|578.87|580.18|577.68|31
1606867670000|2020-12-02 00:07:50|581.36|578.86|580.7|578.2|581.4|578.9|580.59|578.09|33
1606867680000|2020-12-02 00:08:00|580.67|578.17|581.02|578.52|581.04|578.54|580.67|578.17|34
1606867690000|2020-12-02 00:08:10|581.13|578.63|580.93|578.43|581.3|578.8|580.92|578.42|28
1606867700000|2020-12-02 00:08:20|580.94|578.44|581.09|578.59|581.3|578.8|580.93|578.43|33
1606867710000|2020-12-02 00:08:30|581.08|578.58|581.12|578.62|581.27|578.77|581.08|578.58|33
1606867720000|2020-12-02 00:08:40|581.09|578.59|580.72|578.22|581.14|578.64|580.71|578.21|24
1606867730000|2020-12-02 00:08:50|580.79|578.29|580.55|578.05|580.79|578.29|580.41|577.91|31
1606867740000|2020-12-02 00:09:00|580.51|578.01|581.06|578.56|581.06|578.56|580.41|577.91|32
1606867750000|2020-12-02 00:09:10|581.07|578.57|580.98|578.48|581.08|578.58|580.6|578.1|35
1606867760000|2020-12-02 00:09:20|580.97|578.47|580.65|578.15|580.98|578.48|580.64|578.14|28
1606867770000|2020-12-02 00:09:30|580.67|578.17|580.28|577.78|580.67|578.17|580.28|577.78|21
1606867780000|2020-12-02 00:09:40|580.27|577.77|579.76|577.26|580.28|577.78|579.69|577.19|25
1606867790000|2020-12-02 00:09:50|579.78|577.28|578.93|576.43|579.8|577.3|578.93|576.43|29
1606867800000|2020-12-02 00:10:00|579.07|576.57|579.18|576.68|579.5|577|578.79|576.29|38
1606867810000|2020-12-02 00:10:10|579.16|576.66|579.83|577.33|579.84|577.34|579.16|576.66|32
1606867820000|2020-12-02 00:10:20|579.84|577.34|580.06|577.56|580.07|577.57|579.73|577.23|30
1606867830000|2020-12-02 00:10:30|580.05|577.55|580.28|577.78|580.49|577.99|579.78|577.28|29
1606867840000|2020-12-02 00:10:40|580.52|578.02|580.15|577.65|580.52|578.02|580.08|577.58|28
1606867850000|2020-12-02 00:10:50|580.33|577.83|580.57|578.07|580.57|578.07|579.57|577.07|27
1606867860000|2020-12-02 00:11:00|580.56|578.06|580.87|578.37|580.87|578.37|580.56|578.06|24
1606867870000|2020-12-02 00:11:10|580.86|578.36|581.17|578.67|581.3|578.8|580.86|578.36|24
1606867880000|2020-12-02 00:11:20|581.03|578.53|581.92|579.42|581.92|579.42|581.03|578.53|32
1606867890000|2020-12-02 00:11:30|581.93|579.43|582.09|579.59|582.13|579.63|581.85|579.35|35
1606867900000|2020-12-02 00:11:40|582.11|579.61|582.31|579.81|582.38|579.88|582|579.5|29
1606867910000|2020-12-02 00:11:50|582.38|579.88|582.32|579.82|582.39|579.89|582.27|579.77|17
1606867920000|2020-12-02 00:12:00|582.33|579.83|582.71|580.21|582.72|580.22|582.28|579.78|21
1606867930000|2020-12-02 00:12:10|582.72|580.22|583.06|580.56|583.07|580.57|582.67|580.17|29
1606867940000|2020-12-02 00:12:20|583.07|580.57|583.01|580.51|583.07|580.57|582.73|580.23|32
1606867950000|2020-12-02 00:12:30|583|580.5|583.1|580.6|583.12|580.62|583|580.5|24
1606867960000|2020-12-02 00:12:40|583.11|580.61|583.46|580.96|583.46|580.96|583.09|580.59|25
1606867970000|2020-12-02 00:12:50|583.53|581.03|583.41|580.91|583.6|581.1|583.41|580.91|29
1606867980000|2020-12-02 00:13:00|583.43|580.93|583.59|581.09|583.67|581.17|583.38|580.88|29
1606867990000|2020-12-02 00:13:10|583.48|580.98|583.72|581.22|583.83|581.33|583.43|580.93|25
1606868000000|2020-12-02 00:13:20|583.63|581.13|584.24|581.74|584.27|581.77|583.63|581.13|23
1606868010000|2020-12-02 00:13:30|584.27|581.77|584.45|581.95|584.45|581.95|584.24|581.74|24
1606868020000|2020-12-02 00:13:40|584.43|581.93|584.29|581.79|584.43|581.93|584.22|581.72|34
1606868030000|2020-12-02 00:13:50|584.3|581.8|584.28|581.78|584.36|581.86|584.22|581.72|32
1606868040000|2020-12-02 00:14:00|584.21|581.71|584.48|581.98|584.5|582|584.2|581.7|21
1606868050000|2020-12-02 00:14:10|584.47|581.97|584.55|582.05|584.58|582.08|584.47|581.97|16
1606868060000|2020-12-02 00:14:20|584.54|582.04|584.59|582.09|584.59|582.09|584.53|582.03|10
1606868070000|2020-12-02 00:14:30|584.56|582.06|584.47|581.97|584.59|582.09|584.43|581.93|17
1606868080000|2020-12-02 00:14:40|584.48|581.98|584.49|581.99|584.49|581.99|584.45|581.95|13
1606868090000|2020-12-02 00:14:50|584.5|582|584.68|582.18|584.71|582.21|584.5|582|24
1606868100000|2020-12-02 00:15:00|584.66|582.16|584.68|582.18|584.68|582.18|584.66|582.16|2
1606868110000|2020-12-02 00:15:10|584.67|582.17|584.88|582.38|584.88|582.38|584.67|582.17|21
1606868120000|2020-12-02 00:15:20|584.87|582.37|584.84|582.34|584.87|582.37|584.81|582.31|17
1606868130000|2020-12-02 00:15:30|584.85|582.35|584.84|582.34|584.85|582.35|584.78|582.28|18
1606868140000|2020-12-02 00:15:40|584.82|582.32|584.62|582.12|584.82|582.32|584.62|582.12|16
1606868150000|2020-12-02 00:15:50|584.64|582.14|584.62|582.12|584.64|582.14|584.62|582.12|7
1606868160000|2020-12-02 00:16:00|584.56|582.06|584.62|582.12|584.66|582.16|584.45|581.95|32
1606868170000|2020-12-02 00:16:10|584.6|582.1|584.56|582.06|584.61|582.11|584.52|582.02|20
1606868180000|2020-12-02 00:16:20|584.55|582.05|584.58|582.08|584.63|582.13|584.54|582.04|17
1606868190000|2020-12-02 00:16:30|584.59|582.09|584.65|582.15|584.72|582.22|584.59|582.09|16
1606868200000|2020-12-02 00:16:40|584.64|582.14|584.68|582.18|584.68|582.18|584.62|582.12|22
1606868210000|2020-12-02 00:16:50|584.67|582.17|584.57|582.07|584.67|582.17|584.57|582.07|13
1606868220000|2020-12-02 00:17:00|584.56|582.06|584.67|582.17|584.72|582.22|584.56|582.06|17
1606868230000|2020-12-02 00:17:10|584.65|582.15|584.75|582.25|584.77|582.27|584.65|582.15|14
1606868240000|2020-12-02 00:17:20|584.76|582.26|585.06|582.56|585.06|582.56|584.73|582.23|23
1606868250000|2020-12-02 00:17:30|585.05|582.55|585.7|583.2|585.7|583.2|585.05|582.55|25
1606868260000|2020-12-02 00:17:40|585.71|583.21|586.46|583.96|586.46|583.96|585.66|583.16|32
1606868270000|2020-12-02 00:17:50|586.35|583.85|586.74|584.24|586.75|584.25|586.35|583.85|19
1606868280000|2020-12-02 00:18:00|586.75|584.25|586.67|584.17|586.9|584.4|586.59|584.09|33
1606868290000|2020-12-02 00:18:10|586.68|584.18|587.61|585.11|587.73|585.23|586.68|584.18|33
1606868300000|2020-12-02 00:18:20|587.5|585|588.33|585.83|588.33|585.83|587.36|584.86|29
1606868310000|2020-12-02 00:18:30|588.12|585.62|588.78|586.28|588.78|586.28|588.04|585.54|23
1606868320000|2020-12-02 00:18:40|588.79|586.29|588.99|586.49|589|586.5|588.11|585.61|20
1606868330000|2020-12-02 00:18:50|589|586.5|588.84|586.34|589.01|586.51|588.64|586.14|33
1606868340000|2020-12-02 00:19:00|588.92|586.42|589.08|586.58|589.11|586.61|588.55|586.05|36
1606868350000|2020-12-02 00:19:10|589.07|586.57|589.25|586.75|589.54|587.04|588.99|586.49|29
1606868360000|2020-12-02 00:19:20|589.23|586.73|589.45|586.95|589.52|587.02|589.23|586.73|34
1606868370000|2020-12-02 00:19:30|589.41|586.91|589.37|586.87|589.42|586.92|589.29|586.79|29
1606868380000|2020-12-02 00:19:40|589.42|586.92|589.68|587.18|589.68|587.18|589.4|586.9|21
1606868390000|2020-12-02 00:19:50|589.64|587.14|589.45|586.95|589.7|587.2|589.42|586.92|28
1606868400000|2020-12-02 00:20:00|589.46|586.96|589.34|586.84|589.47|586.97|589.32|586.82|14
1606868410000|2020-12-02 00:20:10|589.33|586.83|589.14|586.64|589.36|586.86|589.14|586.64|13
1606868420000|2020-12-02 00:20:20|589.12|586.62|589.4|586.9|589.4|586.9|589.1|586.6|24
1606868430000|2020-12-02 00:20:30|589.36|586.86|589.53|587.03|589.77|587.27|589.36|586.86|24
1606868440000|2020-12-02 00:20:40|589.75|587.25|589.81|587.31|589.81|587.31|589.53|587.03|20
1606868450000|2020-12-02 00:20:50|589.8|587.3|589.86|587.36|589.94|587.44|589.73|587.23|21
1606868460000|2020-12-02 00:21:00|590.11|587.61|590.09|587.59|590.11|587.61|590.09|587.59|3
1606868470000|2020-12-02 00:21:10|590.08|587.58|589.9|587.4|590.08|587.58|589.85|587.35|14
1606868480000|2020-12-02 00:21:20|589.89|587.39|589.69|587.19|589.89|587.39|589.61|587.11|30
1606868490000|2020-12-02 00:21:30|589.68|587.18|589.4|586.9|589.7|587.2|589.34|586.84|23
1606868500000|2020-12-02 00:21:40|589.39|586.89|589.44|586.94|589.44|586.94|589.3|586.8|29
1606868510000|2020-12-02 00:21:50|589.63|587.13|589.83|587.33|589.9|587.4|589.63|587.13|23
1606868520000|2020-12-02 00:22:00|589.82|587.32|589.79|587.29|589.96|587.46|589.79|587.29|24
1606868530000|2020-12-02 00:22:10|589.76|587.26|589.65|587.15|589.76|587.26|589.56|587.06|23
1606868540000|2020-12-02 00:22:20|589.64|587.14|589.44|586.94|589.65|587.15|589.38|586.88|24
1606868550000|2020-12-02 00:22:30|589.42|586.92|589.51|587.01|589.52|587.02|589.41|586.91|23
1606868560000|2020-12-02 00:22:40|589.53|587.03|589.71|587.21|589.77|587.27|589.48|586.98|25
1606868570000|2020-12-02 00:22:50|589.69|587.19|589.94|587.44|589.94|587.44|589.69|587.19|23
1606868580000|2020-12-02 00:23:00|589.91|587.41|589.5|587|589.91|587.41|589.49|586.99|25
1606868590000|2020-12-02 00:23:10|589.49|586.99|589.92|587.42|589.93|587.43|589.49|586.99|31
1606868600000|2020-12-02 00:23:20|589.91|587.41|589.98|587.48|590.06|587.56|589.87|587.37|20
1606868610000|2020-12-02 00:23:30|589.94|587.44|589.96|587.46|590.06|587.56|589.91|587.41|26
1606868620000|2020-12-02 00:23:40|589.91|587.41|589.66|587.16|589.95|587.45|589.66|587.16|23
1606868630000|2020-12-02 00:23:50|589.67|587.17|589.74|587.24|589.74|587.24|589.66|587.16|23
1606868640000|2020-12-02 00:24:00|589.76|587.26|590.16|587.66|590.16|587.66|589.76|587.26|26
1606868650000|2020-12-02 00:24:10|590.25|587.75|590.15|587.65|590.28|587.78|590.15|587.65|18
1606868660000|2020-12-02 00:24:20|590.14|587.64|590.32|587.82|590.32|587.82|590.14|587.64|22
1606868670000|2020-12-02 00:24:30|590.29|587.79|590.46|587.96|590.46|587.96|590.28|587.78|15
1606868680000|2020-12-02 00:24:40|590.44|587.94|590.74|588.24|590.75|588.25|590.44|587.94|20
1606868690000|2020-12-02 00:24:50|590.73|588.23|590.72|588.22|590.75|588.25|590.51|588.01|24
1606868700000|2020-12-02 00:25:00|590.7|588.2|590.81|588.31|590.93|588.43|590.7|588.2|24
1606868710000|2020-12-02 00:25:10|590.85|588.35|590.7|588.2|590.91|588.41|590.67|588.17|28
1606868720000|2020-12-02 00:25:20|590.69|588.19|590.37|587.87|590.69|588.19|590.36|587.86|16
1606868730000|2020-12-02 00:25:30|590.36|587.86|590.31|587.81|590.36|587.86|590.25|587.75|18
1606868740000|2020-12-02 00:25:40|590.32|587.82|590.44|587.94|590.51|588.01|590.3|587.8|25
1606868750000|2020-12-02 00:25:50|590.43|587.93|590.27|587.77|590.43|587.93|590.21|587.71|19
1606868760000|2020-12-02 00:26:00|590.31|587.81|590.31|587.81|590.33|587.83|590.3|587.8|13
1606868770000|2020-12-02 00:26:10|590.32|587.82|590.31|587.81|590.43|587.93|590.31|587.81|15
1606868780000|2020-12-02 00:26:20|590.3|587.8|590.48|587.98|590.52|588.02|590.29|587.79|20
1606868790000|2020-12-02 00:26:30|590.47|587.97|590.46|587.96|590.54|588.04|590.42|587.92|23
1606868800000|2020-12-02 00:26:40|590.47|587.97|590.59|588.09|590.59|588.09|590.45|587.95|23
1606868810000|2020-12-02 00:26:50|590.58|588.08|590.66|588.16|590.75|588.25|590.58|588.08|22
1606868820000|2020-12-02 00:27:00|590.65|588.15|590.55|588.05|590.73|588.23|590.52|588.02|18
1606868830000|2020-12-02 00:27:10|590.53|588.03|590.55|588.05|590.57|588.07|590.49|587.99|9
1606868840000|2020-12-02 00:27:20|590.56|588.06|590.84|588.34|590.88|588.38|590.56|588.06|19
1606868850000|2020-12-02 00:27:30|590.81|588.31|590.88|588.38|590.96|588.46|590.81|588.31|21
1606868860000|2020-12-02 00:27:40|590.85|588.35|590.95|588.45|591.04|588.54|590.76|588.26|28
1606868870000|2020-12-02 00:27:50|590.96|588.46|590.9|588.4|590.99|588.49|590.9|588.4|19
1606868880000|2020-12-02 00:28:00|590.91|588.41|590.93|588.43|590.97|588.47|590.9|588.4|13
1606868890000|2020-12-02 00:28:10|590.94|588.44|591.21|588.71|591.22|588.72|590.92|588.42|16
1606868900000|2020-12-02 00:28:20|591.25|588.75|591.64|589.14|591.64|589.14|590.99|588.49|25
1606868910000|2020-12-02 00:28:30|591.63|589.13|591.98|589.48|591.98|589.48|591.63|589.13|23
1606868920000|2020-12-02 00:28:40|591.99|589.49|591.43|588.93|592.16|589.66|591.43|588.93|24
1606868930000|2020-12-02 00:28:50|591.39|588.89|591.21|588.71|591.41|588.91|591.21|588.71|23
1606868940000|2020-12-02 00:29:00|591.15|588.65|591.27|588.77|591.28|588.78|590.69|588.19|32
1606868950000|2020-12-02 00:29:10|591.28|588.78|591.44|588.94|591.45|588.95|591.27|588.77|22
1606868960000|2020-12-02 00:29:20|591.45|588.95|591.29|588.79|591.45|588.95|591.24|588.74|31
1606868970000|2020-12-02 00:29:30|591.28|588.78|591.27|588.77|591.68|589.18|591.19|588.69|35
1606868980000|2020-12-02 00:29:40|591.29|588.79|591.03|588.53|591.32|588.82|590.96|588.46|23
1606868990000|2020-12-02 00:29:50|591.04|588.54|591.04|588.54|591.17|588.67|590.93|588.43|17
1606869000000|2020-12-02 00:30:00|591.05|588.55|591.7|589.2|591.7|589.2|591.04|588.54|26
1606869010000|2020-12-02 00:30:10|591.72|589.22|591.46|588.96|591.73|589.23|591.46|588.96|21
1606869020000|2020-12-02 00:30:20|591.5|589|591.72|589.22|591.82|589.32|591.5|589|26
1606869030000|2020-12-02 00:30:30|591.54|589.04|591.56|589.06|591.56|589.06|591.37|588.87|22
1606869040000|2020-12-02 00:30:40|591.57|589.07|591.66|589.16|591.86|589.36|591.57|589.07|25
1606869050000|2020-12-02 00:30:50|591.7|589.2|591.85|589.35|591.85|589.35|591.65|589.15|18
1606869060000|2020-12-02 00:31:00|591.87|589.37|592.26|589.76|592.26|589.76|591.87|589.37|21
1606869070000|2020-12-02 00:31:10|592.35|589.85|592.41|589.91|592.5|590|592.29|589.79|24
1606869080000|2020-12-02 00:31:20|592.44|589.94|592.39|589.89|592.52|590.02|592.28|589.78|18
1606869090000|2020-12-02 00:31:30|592.34|589.84|592.69|590.19|592.71|590.21|592.28|589.78|21
1606869100000|2020-12-02 00:31:40|592.78|590.28|592.87|590.37|592.88|590.38|592.77|590.27|20
1606869110000|2020-12-02 00:31:50|592.81|590.31|592.88|590.38|592.9|590.4|592.81|590.31|13
1606869120000|2020-12-02 00:32:00|592.89|590.39|592.87|590.37|592.92|590.42|592.83|590.33|15
1606869130000|2020-12-02 00:32:10|592.86|590.36|592.89|590.39|592.91|590.41|592.83|590.33|15
1606869140000|2020-12-02 00:32:20|592.87|590.37|593.01|590.51|593.01|590.51|592.82|590.32|10
1606869150000|2020-12-02 00:32:30|593.31|590.81|593.81|591.31|593.81|591.31|593.31|590.81|19
1606869160000|2020-12-02 00:32:40|593.82|591.32|593.74|591.24|593.82|591.32|593.62|591.12|18
1606869170000|2020-12-02 00:32:50|593.8|591.3|593.63|591.13|593.81|591.31|593.6|591.1|20
1606869180000|2020-12-02 00:33:00|593.62|591.12|593.43|590.93|593.62|591.12|593.28|590.78|32
1606869190000|2020-12-02 00:33:10|593.4|590.9|593.99|591.49|594.01|591.51|593.4|590.9|29
1606869200000|2020-12-02 00:33:20|593.97|591.47|593.61|591.11|593.97|591.47|593.55|591.05|23
1606869210000|2020-12-02 00:33:30|593.62|591.12|593.47|590.97|593.66|591.16|593.47|590.97|26
1606869220000|2020-12-02 00:33:40|593.45|590.95|593.15|590.65|593.45|590.95|593.1|590.6|32
1606869230000|2020-12-02 00:33:50|593.22|590.72|593.16|590.66|593.22|590.72|593.1|590.6|20
1606869240000|2020-12-02 00:34:00|593.19|590.69|593.09|590.59|593.22|590.72|593.09|590.59|16
1606869250000|2020-12-02 00:34:10|593.06|590.56|592.65|590.15|593.07|590.57|592.64|590.14|13
1606869260000|2020-12-02 00:34:20|592.64|590.14|592.56|590.06|592.65|590.15|592.52|590.02|20
1606869270000|2020-12-02 00:34:30|592.57|590.07|592.03|589.53|592.58|590.08|591.84|589.34|30
1606869280000|2020-12-02 00:34:40|591.81|589.31|592.15|589.65|592.17|589.67|591.7|589.2|33
1606869290000|2020-12-02 00:34:50|592.18|589.68|592.73|590.23|592.76|590.26|592.18|589.68|33
1606869300000|2020-12-02 00:35:00|592.69|590.19|592.45|589.95|592.72|590.22|592.39|589.89|23
1606869310000|2020-12-02 00:35:10|592.29|589.79|592.38|589.88|592.41|589.91|592.21|589.71|22
1606869320000|2020-12-02 00:35:20|592.35|589.85|592.22|589.72|592.35|589.85|592.18|589.68|22
1606869330000|2020-12-02 00:35:30|592.18|589.68|592.18|589.68|592.24|589.74|592.03|589.53|28
1606869340000|2020-12-02 00:35:40|592.11|589.61|592.21|589.71|592.3|589.8|592.11|589.61|26
1606869350000|2020-12-02 00:35:50|592.2|589.7|592.15|589.65|592.22|589.72|592.15|589.65|8
1606869360000|2020-12-02 00:36:00|592.17|589.67|592.17|589.67|592.17|589.67|592.17|589.67|1
1606869370000|2020-12-02 00:36:10|592.24|589.74|592.29|589.79|592.31|589.81|592.23|589.73|18
1606869380000|2020-12-02 00:36:20|592.28|589.78|592.03|589.53|592.32|589.82|592.03|589.53|16
1606869390000|2020-12-02 00:36:30|592.02|589.52|592.09|589.59|592.11|589.61|592.02|589.52|22
1606869400000|2020-12-02 00:36:40|592.18|589.68|592.05|589.55|592.18|589.68|592.04|589.54|13
1606869410000|2020-12-02 00:36:50|592.06|589.56|592.05|589.55|592.06|589.56|592.04|589.54|11
1606869420000|2020-12-02 00:37:00|592.04|589.54|592.24|589.74|592.28|589.78|592.03|589.53|19
1606869430000|2020-12-02 00:37:10|592.22|589.72|592.33|589.83|592.35|589.85|592.22|589.72|24
1606869440000|2020-12-02 00:37:20|592.34|589.84|592.66|590.16|592.66|590.16|592.3|589.8|16
1606869450000|2020-12-02 00:37:30|592.67|590.17|592.75|590.25|592.77|590.27|592.67|590.17|13
1606869460000|2020-12-02 00:37:40|592.7|590.2|592.81|590.31|592.82|590.32|592.66|590.16|23
1606869470000|2020-12-02 00:37:50|592.8|590.3|592.83|590.33|592.83|590.33|592.78|590.28|19
1606869480000|2020-12-02 00:38:00|592.8|590.3|592.61|590.11|592.8|590.3|592.6|590.1|18
1606869490000|2020-12-02 00:38:10|592.6|590.1|592.66|590.16|592.66|590.16|592.55|590.05|12
1606869500000|2020-12-02 00:38:20|592.65|590.15|592.63|590.13|592.67|590.17|592.59|590.09|10
1606869510000|2020-12-02 00:38:30|592.62|590.12|592.68|590.18|592.69|590.19|592.55|590.05|12
1606869520000|2020-12-02 00:38:40|592.64|590.14|592.83|590.33|592.87|590.37|592.62|590.12|21
1606869530000|2020-12-02 00:38:50|592.82|590.32|592.65|590.15|592.84|590.34|592.65|590.15|21
1606869540000|2020-12-02 00:39:00|592.68|590.18|592.68|590.18|592.69|590.19|592.63|590.13|25
1606869550000|2020-12-02 00:39:10|592.67|590.17|592.8|590.3|592.8|590.3|592.66|590.16|18
1606869560000|2020-12-02 00:39:20|592.81|590.31|593.04|590.54|593.04|590.54|592.79|590.29|17
1606869570000|2020-12-02 00:39:30|593.06|590.56|593.27|590.77|593.27|590.77|593|590.5|28
1606869580000|2020-12-02 00:39:40|593.25|590.75|592.9|590.4|593.25|590.75|592.9|590.4|27
1606869590000|2020-12-02 00:39:50|592.85|590.35|592.72|590.22|592.88|590.38|592.68|590.18|20
1606869600000|2020-12-02 00:40:00|592.74|590.24|592.92|590.42|592.94|590.44|592.74|590.24|26
1606869610000|2020-12-02 00:40:10|592.9|590.4|593.01|590.51|593.01|590.51|592.9|590.4|10
1606869620000|2020-12-02 00:40:20|593.04|590.54|592.91|590.41|593.04|590.54|592.9|590.4|22
1606869630000|2020-12-02 00:40:30|592.92|590.42|592.78|590.28|592.92|590.42|592.76|590.26|26
1606869640000|2020-12-02 00:40:40|592.76|590.26|592.59|590.09|592.76|590.26|592.57|590.07|19
1606869650000|2020-12-02 00:40:50|592.6|590.1|592.47|589.97|592.6|590.1|592.46|589.96|12
1606869660000|2020-12-02 00:41:00|592.5|590|592.75|590.25|592.75|590.25|592.5|590|23
1606869670000|2020-12-02 00:41:10|592.74|590.24|592.63|590.13|592.75|590.25|592.63|590.13|13
1606869680000|2020-12-02 00:41:20|592.64|590.14|592.6|590.1|592.64|590.14|592.6|590.1|13
1606869690000|2020-12-02 00:41:30|592.61|590.11|592.85|590.35|592.85|590.35|592.6|590.1|4
1606869700000|2020-12-02 00:41:40|592.8|590.3|592.72|590.22|592.8|590.3|592.66|590.16|7
1606869710000|2020-12-02 00:41:50|592.75|590.25|592.68|590.18|592.75|590.25|592.67|590.17|4
1606869720000|2020-12-02 00:42:00|592.67|590.17|592.68|590.18|592.68|590.18|592.67|590.17|2
1606869730000|2020-12-02 00:42:10|592.63|590.13|592.61|590.11|592.68|590.18|592.6|590.1|8
1606869740000|2020-12-02 00:42:20|592.62|590.12|592.59|590.09|592.63|590.13|592.57|590.07|15
1606869750000|2020-12-02 00:42:30|592.58|590.08|592.54|590.04|592.59|590.09|592.53|590.03|10
1606869760000|2020-12-02 00:42:40|592.53|590.03|592.47|589.97|592.54|590.04|592.18|589.68|16
1606869770000|2020-12-02 00:42:50|592.46|589.96|592.53|590.03|592.54|590.04|592.2|589.7|18
1606869780000|2020-12-02 00:43:00|592.57|590.07|592.58|590.08|592.61|590.11|592.26|589.76|11
1606869790000|2020-12-02 00:43:10|592.63|590.13|592.65|590.15|592.69|590.19|592.6|590.1|10
1606869800000|2020-12-02 00:43:20|592.64|590.14|593.61|591.11|593.61|591.11|592.64|590.14|32
1606869810000|2020-12-02 00:43:30|593.65|591.15|593.82|591.32|593.82|591.32|593.36|590.86|24
1606869820000|2020-12-02 00:43:40|593.76|591.26|594.43|591.93|594.43|591.93|593.74|591.24|24
1606869830000|2020-12-02 00:43:50|594.42|591.92|593.95|591.45|594.43|591.93|593.91|591.41|21
1606869840000|2020-12-02 00:44:00|593.94|591.44|593.99|591.49|593.99|591.49|593.78|591.28|12
1606869850000|2020-12-02 00:44:10|594.06|591.56|593.88|591.38|594.06|591.56|593.81|591.31|25
1606869860000|2020-12-02 00:44:20|593.87|591.37|593.96|591.46|593.96|591.46|593.82|591.32|13
1606869870000|2020-12-02 00:44:30|593.98|591.48|593.9|591.4|594.01|591.51|593.87|591.37|16
1606869880000|2020-12-02 00:44:40|593.94|591.44|593.91|591.41|594|591.5|593.87|591.37|9
1606869890000|2020-12-02 00:44:50|593.9|591.4|593.92|591.42|594.04|591.54|593.9|591.4|17
1606869900000|2020-12-02 00:45:00|594.04|591.54|593.37|590.87|594.04|591.54|593.37|590.87|29
1606869910000|2020-12-02 00:45:10|593.38|590.88|592.95|590.45|593.57|591.07|592.94|590.44|29
1606869920000|2020-12-02 00:45:20|593.05|590.55|593.01|590.51|593.21|590.71|592.86|590.36|22
1606869930000|2020-12-02 00:45:30|593.02|590.52|592.95|590.45|593.36|590.86|592.92|590.42|26
1606869940000|2020-12-02 00:45:40|592.96|590.46|592.78|590.28|593.34|590.84|592.77|590.27|18
1606869950000|2020-12-02 00:45:50|592.79|590.29|592.83|590.33|592.89|590.39|592.63|590.13|14
1606869960000|2020-12-02 00:46:00|592.81|590.31|592.87|590.37|592.92|590.42|592.6|590.1|26
1606869970000|2020-12-02 00:46:10|592.84|590.34|592.63|590.13|592.86|590.36|592.58|590.08|22
1606869980000|2020-12-02 00:46:20|592.7|590.2|592.98|590.48|592.98|590.48|592.67|590.17|15
1606869990000|2020-12-02 00:46:30|593|590.5|593.44|590.94|593.44|590.94|593|590.5|25
1606870000000|2020-12-02 00:46:40|593.45|590.95|593.68|591.18|593.71|591.21|593.45|590.95|23
1606870010000|2020-12-02 00:46:50|593.62|591.12|593.62|591.12|593.63|591.13|593.52|591.02|21
1606870020000|2020-12-02 00:47:00|593.64|591.14|593.63|591.13|593.66|591.16|593.62|591.12|19
1606870030000|2020-12-02 00:47:10|593.64|591.14|594.06|591.56|594.06|591.56|593.63|591.13|13
1606870040000|2020-12-02 00:47:20|594.05|591.55|594.37|591.87|594.39|591.89|593.96|591.46|20
1606870050000|2020-12-02 00:47:30|594.38|591.88|594.24|591.74|594.42|591.92|594.2|591.7|24
1606870060000|2020-12-02 00:47:40|594.25|591.75|594.18|591.68|594.45|591.95|594.18|591.68|17
1606870070000|2020-12-02 00:47:50|594.12|591.62|594.18|591.68|594.32|591.82|594.04|591.54|23
1606870080000|2020-12-02 00:48:00|594.17|591.67|594.72|592.22|594.73|592.23|594.16|591.66|23
1606870090000|2020-12-02 00:48:10|594.7|592.2|595.04|592.54|595.18|592.68|594.7|592.2|19
1606870100000|2020-12-02 00:48:20|595.03|592.53|595.02|592.52|595.15|592.65|594.83|592.33|27
1606870110000|2020-12-02 00:48:30|595.07|592.57|595.29|592.79|595.29|592.79|594.93|592.43|20
1606870120000|2020-12-02 00:48:40|595.37|592.87|595.5|593|595.5|593|595.14|592.64|17
1606870130000|2020-12-02 00:48:50|595.49|592.99|595.64|593.14|595.64|593.14|595.13|592.63|29
1606870140000|2020-12-02 00:49:00|595.71|593.21|595.29|592.79|595.78|593.28|595.26|592.76|24
1606870150000|2020-12-02 00:49:10|595.3|592.8|595.7|593.2|595.77|593.27|595.29|592.79|18
1606870160000|2020-12-02 00:49:20|595.71|593.21|595.72|593.22|595.77|593.27|595.46|592.96|25
1606870170000|2020-12-02 00:49:30|595.53|593.03|595.65|593.15|595.77|593.27|595.53|593.03|21
1606870180000|2020-12-02 00:49:40|595.66|593.16|595.69|593.19|595.74|593.24|595.51|593.01|24
1606870190000|2020-12-02 00:49:50|595.68|593.18|595.41|592.91|595.68|593.18|595.38|592.88|23
1606870200000|2020-12-02 00:50:00|595.43|592.93|595.37|592.87|595.46|592.96|595.37|592.87|31
1606870210000|2020-12-02 00:50:10|595.35|592.85|594.81|592.31|595.35|592.85|594.8|592.3|29
1606870220000|2020-12-02 00:50:20|594.78|592.28|594.57|592.07|594.78|592.28|594.53|592.03|28
1606870230000|2020-12-02 00:50:30|594.58|592.08|594.25|591.75|594.58|592.08|594.25|591.75|22
1606870240000|2020-12-02 00:50:40|594.26|591.76|594.21|591.71|594.48|591.98|594.18|591.68|27
1606870250000|2020-12-02 00:50:50|594.23|591.73|594.22|591.72|594.28|591.78|594.17|591.67|19
1606870260000|2020-12-02 00:51:00|594.24|591.74|594.02|591.52|594.25|591.75|594.01|591.51|24
1606870270000|2020-12-02 00:51:10|594.04|591.54|593.78|591.28|594.04|591.54|593.78|591.28|21
1606870280000|2020-12-02 00:51:20|593.83|591.33|593.74|591.24|593.87|591.37|593.71|591.21|28
1606870290000|2020-12-02 00:51:30|593.78|591.28|593.68|591.18|593.78|591.28|593.63|591.13|31
1606870300000|2020-12-02 00:51:40|593.67|591.17|593.46|590.96|593.73|591.23|593.45|590.95|31
1606870310000|2020-12-02 00:51:50|593.4|590.9|593.58|591.08|593.6|591.1|593.4|590.9|29
1606870320000|2020-12-02 00:52:00|593.61|591.11|593.51|591.01|593.61|591.11|593.5|591|30
1606870330000|2020-12-02 00:52:10|593.52|591.02|593.47|590.97|593.54|591.04|593.45|590.95|24
1606870340000|2020-12-02 00:52:20|593.48|590.98|593.48|590.98|593.54|591.04|593.46|590.96|26
1606870350000|2020-12-02 00:52:30|593.47|590.97|593.42|590.92|593.47|590.97|593.42|590.92|6
1606870360000|2020-12-02 00:52:40|593.39|590.89|593.36|590.86|593.39|590.89|593.33|590.83|11
1606870370000|2020-12-02 00:52:50|593.31|590.81|593.22|590.72|593.31|590.81|593.19|590.69|18
1606870380000|2020-12-02 00:53:00|593.24|590.74|593.3|590.8|593.31|590.81|593.2|590.7|18
1606870390000|2020-12-02 00:53:10|593.31|590.81|593.46|590.96|593.52|591.02|593.3|590.8|19
1606870400000|2020-12-02 00:53:20|593.47|590.97|593.46|590.96|593.48|590.98|593.45|590.95|13
1606870410000|2020-12-02 00:53:30|593.48|590.98|593.6|591.1|593.61|591.11|593.46|590.96|15
1606870420000|2020-12-02 00:53:40|593.62|591.12|593.58|591.08|593.65|591.15|593.57|591.07|19
1606870430000|2020-12-02 00:53:50|593.6|591.1|593.69|591.19|593.72|591.22|593.51|591.01|29
1606870440000|2020-12-02 00:54:00|593.86|591.36|594.29|591.79|594.32|591.82|593.86|591.36|28
1606870450000|2020-12-02 00:54:10|594.36|591.86|594.52|592.02|594.55|592.05|594.36|591.86|25
1606870460000|2020-12-02 00:54:20|594.51|592.01|594.23|591.73|594.59|592.09|594.23|591.73|26
1606870470000|2020-12-02 00:54:30|594.22|591.72|593.89|591.39|594.23|591.73|593.89|591.39|23
1606870480000|2020-12-02 00:54:40|593.87|591.37|594.01|591.51|594.06|591.56|593.82|591.32|26
1606870490000|2020-12-02 00:54:50|594|591.5|593.93|591.43|594.01|591.51|593.9|591.4|15
1606870500000|2020-12-02 00:55:00|593.92|591.42|593.89|591.39|593.93|591.43|593.86|591.36|16
1606870510000|2020-12-02 00:55:10|593.9|591.4|593.98|591.48|594|591.5|593.9|591.4|18
1606870520000|2020-12-02 00:55:20|593.99|591.49|593.97|591.47|594|591.5|593.96|591.46|25
1606870530000|2020-12-02 00:55:30|593.96|591.46|593.86|591.36|594|591.5|593.86|591.36|20
1606870540000|2020-12-02 00:55:40|593.87|591.37|593.91|591.41|593.91|591.41|593.84|591.34|14
1606870550000|2020-12-02 00:55:50|593.9|591.4|593.89|591.39|593.94|591.44|593.89|591.39|12
1606870560000|2020-12-02 00:56:00|593.85|591.35|593.85|591.35|593.87|591.37|593.84|591.34|17
1606870570000|2020-12-02 00:56:10|593.86|591.36|593.86|591.36|593.87|591.37|593.84|591.34|18
1606870580000|2020-12-02 00:56:20|593.85|591.35|593.86|591.36|593.87|591.37|593.85|591.35|6
1606870590000|2020-12-02 00:56:30|593.87|591.37|593.94|591.44|593.95|591.45|593.84|591.34|13
1606870600000|2020-12-02 00:56:40|593.93|591.43|593.95|591.45|593.96|591.46|593.93|591.43|23
1606870610000|2020-12-02 00:56:50|593.94|591.44|593.96|591.46|593.96|591.46|593.94|591.44|9
1606870620000|2020-12-02 00:57:00|593.95|591.45|593.91|591.41|593.96|591.46|593.91|591.41|10
1606870630000|2020-12-02 00:57:10|593.85|591.35|593.66|591.16|593.85|591.35|593.63|591.13|22
1606870640000|2020-12-02 00:57:20|593.65|591.15|593.29|590.79|593.66|591.16|593.28|590.78|26
1606870650000|2020-12-02 00:57:30|593.26|590.76|593.14|590.64|593.29|590.79|593.14|590.64|16
1606870660000|2020-12-02 00:57:40|593.16|590.66|592.82|590.32|593.17|590.67|592.82|590.32|20
1606870670000|2020-12-02 00:57:50|592.83|590.33|592.67|590.17|592.83|590.33|592.66|590.16|16
1606870680000|2020-12-02 00:58:00|592.66|590.16|592.58|590.08|592.67|590.17|592.56|590.06|19
1606870690000|2020-12-02 00:58:10|592.59|590.09|592.61|590.11|592.65|590.15|592.58|590.08|22
1606870700000|2020-12-02 00:58:20|592.59|590.09|592.79|590.29|592.95|590.45|592.53|590.03|32
1606870710000|2020-12-02 00:58:30|592.8|590.3|593.21|590.71|593.25|590.75|592.79|590.29|30
1606870720000|2020-12-02 00:58:40|593.25|590.75|593.26|590.76|593.32|590.82|593.12|590.62|30
1606870730000|2020-12-02 00:58:50|593.25|590.75|593.37|590.87|593.43|590.93|593.21|590.71|15
1606870740000|2020-12-02 00:59:00|593.36|590.86|593.69|591.19|593.69|591.19|593.36|590.86|25
1606870750000|2020-12-02 00:59:10|593.72|591.22|593.99|591.49|594.03|591.53|593.72|591.22|26
1606870760000|2020-12-02 00:59:20|594.01|591.51|594.01|591.51|594.01|591.51|593.93|591.43|22
1606870770000|2020-12-02 00:59:30|594.04|591.54|594.1|591.6|594.11|591.61|594.04|591.54|6
1606870780000|2020-12-02 00:59:40|594.11|591.61|594.28|591.78|594.3|591.8|594.11|591.61|14
1606870790000|2020-12-02 00:59:50|594.33|591.83|594.66|592.16|594.66|592.16|594.33|591.83|14
1606870800000|2020-12-02 01:00:00|594.69|592.19|594.16|591.66|594.69|592.19|594.15|591.65|34
1606870810000|2020-12-02 01:00:10|594.15|591.65|593.9|591.4|594.21|591.71|593.9|591.4|25
1606870820000|2020-12-02 01:00:20|593.91|591.41|593.88|591.38|593.99|591.49|593.85|591.35|19
1606870830000|2020-12-02 01:00:30|593.9|591.4|593.86|591.36|594|591.5|593.85|591.35|18
1606870840000|2020-12-02 01:00:40|593.87|591.37|593.83|591.33|593.87|591.37|593.83|591.33|7
1606870850000|2020-12-02 01:00:50|593.82|591.32|593.73|591.23|593.94|591.44|593.67|591.17|24
1606870860000|2020-12-02 01:01:00|593.72|591.22|593.52|591.02|593.73|591.23|593.52|591.02|19
1606870870000|2020-12-02 01:01:10|593.51|591.01|593.59|591.09|593.62|591.12|593.51|591.01|13
1606870880000|2020-12-02 01:01:20|593.58|591.08|593.88|591.38|593.89|591.39|593.58|591.08|19
1606870890000|2020-12-02 01:01:30|593.86|591.36|594.08|591.58|594.08|591.58|593.86|591.36|20
1606870900000|2020-12-02 01:01:40|594.07|591.57|594.26|591.76|594.28|591.78|593.97|591.47|28
1606870910000|2020-12-02 01:01:50|594.43|591.93|594.51|592.01|594.69|592.19|594.43|591.93|25
1606870920000|2020-12-02 01:02:00|594.54|592.04|594.47|591.97|594.68|592.18|594.42|591.92|31
1606870930000|2020-12-02 01:02:10|594.46|591.96|594.43|591.93|594.49|591.99|594.35|591.85|15
1606870940000|2020-12-02 01:02:20|594.47|591.97|594.21|591.71|594.48|591.98|594.09|591.59|23
1606870950000|2020-12-02 01:02:30|594.2|591.7|594.13|591.63|594.2|591.7|594.09|591.59|20
1606870960000|2020-12-02 01:02:40|594.12|591.62|594.11|591.61|594.13|591.63|594.11|591.61|11
1606870970000|2020-12-02 01:02:50|594.12|591.62|593.78|591.28|594.12|591.62|593.78|591.28|21
1606870980000|2020-12-02 01:03:00|593.76|591.26|593.73|591.23|593.77|591.27|593.69|591.19|13
1606870990000|2020-12-02 01:03:10|593.72|591.22|593.47|590.97|593.72|591.22|593.47|590.97|23
1606871000000|2020-12-02 01:03:20|593.46|590.96|593.46|590.96|593.47|590.97|593.42|590.92|16
1606871010000|2020-12-02 01:03:30|593.43|590.93|593.65|591.15|593.66|591.16|593.43|590.93|23
1606871020000|2020-12-02 01:03:40|593.64|591.14|593.63|591.13|593.64|591.14|593.63|591.13|8
1606871030000|2020-12-02 01:03:50|593.6|591.1|593.6|591.1|593.64|591.14|593.58|591.08|7
1606871040000|2020-12-02 01:04:00|593.59|591.09|593.59|591.09|593.6|591.1|593.59|591.09|15
1606871050000|2020-12-02 01:04:10|593.58|591.08|593.55|591.05|593.6|591.1|593.55|591.05|9
1606871060000|2020-12-02 01:04:20|593.54|591.04|593.62|591.12|593.65|591.15|593.52|591.02|16
1606871070000|2020-12-02 01:04:30|593.63|591.13|593.8|591.3|593.86|591.36|593.63|591.13|14
1606871080000|2020-12-02 01:04:40|593.88|591.38|593.8|591.3|593.89|591.39|593.79|591.29|21
1606871090000|2020-12-02 01:04:50|593.79|591.29|593.83|591.33|593.83|591.33|593.78|591.28|8
1606871100000|2020-12-02 01:05:00|593.82|591.32|593.68|591.18|593.83|591.33|593.68|591.18|24
1606871110000|2020-12-02 01:05:10|593.69|591.19|593.55|591.05|593.7|591.2|593.55|591.05|19
1606871120000|2020-12-02 01:05:20|593.56|591.06|593.5|591|593.61|591.11|593.35|590.85|24
1606871130000|2020-12-02 01:05:30|593.54|591.04|593.64|591.14|593.68|591.18|593.42|590.92|17
1606871140000|2020-12-02 01:05:40|593.65|591.15|593.67|591.17|593.67|591.17|593.65|591.15|10
1606871150000|2020-12-02 01:05:50|593.66|591.16|593.62|591.12|593.67|591.17|593.59|591.09|17
1606871160000|2020-12-02 01:06:00|593.64|591.14|593.42|590.92|593.64|591.14|593.42|590.92|23
1606871170000|2020-12-02 01:06:10|593.39|590.89|593.04|590.54|593.39|590.89|593.04|590.54|22
1606871180000|2020-12-02 01:06:20|593.03|590.53|592.85|590.35|593.03|590.53|592.83|590.33|34
1606871190000|2020-12-02 01:06:30|592.81|590.31|592.64|590.14|592.91|590.41|592.64|590.14|26
1606871200000|2020-12-02 01:06:40|592.65|590.15|592.1|589.6|592.65|590.15|591.91|589.41|26
1606871210000|2020-12-02 01:06:50|592.11|589.61|591.72|589.22|592.11|589.61|591.72|589.22|27
1606871220000|2020-12-02 01:07:00|591.73|589.23|591.38|588.88|591.73|589.23|591.37|588.87|25
1606871230000|2020-12-02 01:07:10|591.36|588.86|591.49|588.99|591.58|589.08|591.17|588.67|31
1606871240000|2020-12-02 01:07:20|591.52|589.02|591.8|589.3|591.83|589.33|591.51|589.01|32
1606871250000|2020-12-02 01:07:30|591.79|589.29|591.74|589.24|592.07|589.57|591.74|589.24|30
1606871260000|2020-12-02 01:07:40|591.73|589.23|591.4|588.9|591.76|589.26|591.3|588.8|31
1606871270000|2020-12-02 01:07:50|591.39|588.89|591.43|588.93|591.44|588.94|591.32|588.82|26
1606871280000|2020-12-02 01:08:00|591.44|588.94|591.22|588.72|591.46|588.96|591.21|588.71|30
1606871290000|2020-12-02 01:08:10|591.23|588.73|591.37|588.87|591.4|588.9|591.23|588.73|20
1606871300000|2020-12-02 01:08:20|591.38|588.88|591.36|588.86|591.38|588.88|591.36|588.86|21
1606871310000|2020-12-02 01:08:30|591.37|588.87|591.25|588.75|591.37|588.87|591.21|588.71|24
1606871320000|2020-12-02 01:08:40|591.24|588.74|591.55|589.05|591.55|589.05|591.2|588.7|24
1606871330000|2020-12-02 01:08:50|591.56|589.06|591.26|588.76|591.6|589.1|591.25|588.75|28
1606871340000|2020-12-02 01:09:00|591.25|588.75|591.12|588.62|591.26|588.76|591.12|588.62|12
1606871350000|2020-12-02 01:09:10|591.13|588.63|591.13|588.63|591.18|588.68|591.12|588.62|21
1606871360000|2020-12-02 01:09:20|591.14|588.64|591.22|588.72|591.3|588.8|591.12|588.62|23
1606871370000|2020-12-02 01:09:30|591.23|588.73|591.67|589.17|591.67|589.17|591.23|588.73|24
1606871380000|2020-12-02 01:09:40|591.66|589.16|591.52|589.02|591.71|589.21|591.44|588.94|17
1606871390000|2020-12-02 01:09:50|591.51|589.01|592.29|589.79|592.29|589.79|591.44|588.94|27
1606871400000|2020-12-02 01:10:00|592.34|589.84|592.27|589.77|592.42|589.92|592.24|589.74|25
1606871410000|2020-12-02 01:10:10|592.28|589.78|592.3|589.8|592.43|589.93|592.28|589.78|20
1606871420000|2020-12-02 01:10:20|592.29|589.79|592.05|589.55|592.29|589.79|592.05|589.55|23
1606871430000|2020-12-02 01:10:30|592.06|589.56|592.17|589.67|592.17|589.67|592.06|589.56|30
1606871440000|2020-12-02 01:10:40|592.18|589.68|592.26|589.76|592.26|589.76|592.16|589.66|21
1606871450000|2020-12-02 01:10:50|592.25|589.75|592.3|589.8|592.3|589.8|592.25|589.75|9
1606871460000|2020-12-02 01:11:00|592.27|589.77|592.42|589.92|592.42|589.92|592.27|589.77|16
1606871470000|2020-12-02 01:11:10|592.4|589.9|592.24|589.74|592.4|589.9|592.2|589.7|20
1606871480000|2020-12-02 01:11:20|592.21|589.71|592.39|589.89|592.4|589.9|592.2|589.7|17
1606871490000|2020-12-02 01:11:30|592.4|589.9|592.58|590.08|592.59|590.09|592.39|589.89|23
1606871500000|2020-12-02 01:11:40|592.57|590.07|592.59|590.09|592.62|590.12|592.57|590.07|13
1606871510000|2020-12-02 01:11:50|592.58|590.08|592.62|590.12|592.65|590.15|592.58|590.08|17
1606871520000|2020-12-02 01:12:00|592.64|590.14|592.86|590.36|592.89|590.39|592.64|590.14|21
1606871530000|2020-12-02 01:12:10|592.89|590.39|592.94|590.44|592.94|590.44|592.89|590.39|14
1606871540000|2020-12-02 01:12:20|592.97|590.47|593.1|590.6|593.1|590.6|592.97|590.47|10
1606871550000|2020-12-02 01:12:30|593.2|590.7|593.24|590.74|593.27|590.77|593.2|590.7|14
1606871560000|2020-12-02 01:12:40|593.25|590.75|593.3|590.8|593.33|590.83|593.24|590.74|18
1606871570000|2020-12-02 01:12:50|593.31|590.81|593.21|590.71|593.46|590.96|593.21|590.71|21
1606871580000|2020-12-02 01:13:00|593.22|590.72|593.14|590.64|593.22|590.72|593.13|590.63|12
1606871590000|2020-12-02 01:13:10|593.15|590.65|593.14|590.64|593.26|590.76|593.14|590.64|20
1606871600000|2020-12-02 01:13:20|593.16|590.66|592.98|590.48|593.16|590.66|592.98|590.48|19
1606871610000|2020-12-02 01:13:30|592.96|590.46|592.66|590.16|592.97|590.47|592.66|590.16|20
1606871620000|2020-12-02 01:13:40|592.65|590.15|592.17|589.67|592.65|590.15|592.17|589.67|20
1606871630000|2020-12-02 01:13:50|592.16|589.66|592.3|589.8|592.3|589.8|592.13|589.63|19
1606871640000|2020-12-02 01:14:00|592.29|589.79|592.22|589.72|592.31|589.81|592.22|589.72|19
1606871650000|2020-12-02 01:14:10|592.24|589.74|592.21|589.71|592.24|589.74|592.14|589.64|11
1606871660000|2020-12-02 01:14:20|592.22|589.72|592.09|589.59|592.24|589.74|592.08|589.58|22
1606871670000|2020-12-02 01:14:30|592.1|589.6|592.09|589.59|592.1|589.6|592.09|589.59|10
1606871680000|2020-12-02 01:14:40|592.1|589.6|592.04|589.54|592.13|589.63|592.04|589.54|7
1606871690000|2020-12-02 01:14:50|592.05|589.55|591.88|589.38|592.05|589.55|591.88|589.38|12
1606871700000|2020-12-02 01:15:00|591.85|589.35|591.84|589.34|591.85|589.35|591.81|589.31|9
1606871710000|2020-12-02 01:15:10|591.83|589.33|591.77|589.27|591.83|589.33|591.77|589.27|9
1606871720000|2020-12-02 01:15:20|591.76|589.26|591.7|589.2|591.77|589.27|591.69|589.19|12
1606871730000|2020-12-02 01:15:30|591.71|589.21|591.49|588.99|591.86|589.36|591.49|588.99|23
1606871740000|2020-12-02 01:15:40|591.48|588.98|591.5|589|591.51|589.01|591.43|588.93|21
1606871750000|2020-12-02 01:15:50|591.47|588.97|591.44|588.94|591.5|589|591.44|588.94|20
1606871760000|2020-12-02 01:16:00|591.46|588.96|591.73|589.23|591.73|589.23|591.46|588.96|18
1606871770000|2020-12-02 01:16:10|591.74|589.24|591.83|589.33|591.87|589.37|591.7|589.2|16
1606871780000|2020-12-02 01:16:20|591.84|589.34|592|589.5|592.01|589.51|591.81|589.31|25
1606871790000|2020-12-02 01:16:30|592.01|589.51|592.24|589.74|592.28|589.78|592|589.5|22
1606871800000|2020-12-02 01:16:40|592.26|589.76|592.39|589.89|592.4|589.9|592.23|589.73|22
1606871810000|2020-12-02 01:16:50|592.38|589.88|592.84|590.34|592.85|590.35|592.35|589.85|30
1606871820000|2020-12-02 01:17:00|592.85|590.35|593.09|590.59|593.17|590.67|592.85|590.35|32
1606871830000|2020-12-02 01:17:10|593.11|590.61|592.98|590.48|593.23|590.73|592.98|590.48|22
1606871840000|2020-12-02 01:17:20|592.99|590.49|593.58|591.08|593.58|591.08|592.99|590.49|32
1606871850000|2020-12-02 01:17:30|593.43|590.93|593.67|591.17|593.93|591.43|593.43|590.93|22
1606871860000|2020-12-02 01:17:40|593.68|591.18|593.94|591.44|593.95|591.45|593.68|591.18|18
1606871870000|2020-12-02 01:17:50|594.16|591.66|593.98|591.48|594.17|591.67|593.9|591.4|15
1606871880000|2020-12-02 01:18:00|593.95|591.45|594.07|591.57|594.13|591.63|593.93|591.43|24
1606871890000|2020-12-02 01:18:10|594.09|591.59|594.06|591.56|594.1|591.6|594.04|591.54|21
1606871900000|2020-12-02 01:18:20|594.14|591.64|593.98|591.48|594.16|591.66|593.95|591.45|20
1606871910000|2020-12-02 01:18:30|593.99|591.49|593.94|591.44|593.99|591.49|593.94|591.44|21
1606871920000|2020-12-02 01:18:40|593.95|591.45|593.94|591.44|593.95|591.45|593.93|591.43|6
1606871930000|2020-12-02 01:18:50|593.95|591.45|594|591.5|594.01|591.51|593.95|591.45|5
1606871940000|2020-12-02 01:19:00|594.06|591.56|593.85|591.35|594.09|591.59|593.85|591.35|15
1606871950000|2020-12-02 01:19:10|593.86|591.36|593.95|591.45|593.96|591.46|593.86|591.36|16
1606871960000|2020-12-02 01:19:20|593.96|591.46|594.07|591.57|594.1|591.6|593.95|591.45|10
1606871970000|2020-12-02 01:19:30|594|591.5|593.95|591.45|594.02|591.52|593.95|591.45|18
1606871980000|2020-12-02 01:19:40|593.97|591.47|593.96|591.46|593.99|591.49|593.93|591.43|7
1606871990000|2020-12-02 01:19:50|593.97|591.47|593.94|591.44|593.97|591.47|593.93|591.43|9
1606872000000|2020-12-02 01:20:00|593.93|591.43|593.94|591.44|593.94|591.44|593.93|591.43|6
1606872010000|2020-12-02 01:20:10|593.95|591.45|593.94|591.44|593.99|591.49|593.94|591.44|20
1606872020000|2020-12-02 01:20:20|593.96|591.46|593.73|591.23|593.96|591.46|593.72|591.22|21
1606872030000|2020-12-02 01:20:30|593.72|591.22|593.58|591.08|593.73|591.23|593.58|591.08|14
1606872040000|2020-12-02 01:20:40|593.63|591.13|593.24|590.74|593.63|591.13|593.23|590.73|21
1606872050000|2020-12-02 01:20:50|593.25|590.75|593.22|590.72|593.25|590.75|593.06|590.56|18
1606872060000|2020-12-02 01:21:00|593.23|590.73|593.02|590.52|593.25|590.75|593.01|590.51|20
1606872070000|2020-12-02 01:21:10|593.01|590.51|592.98|590.48|593.11|590.61|592.98|590.48|10
1606872080000|2020-12-02 01:21:20|592.97|590.47|592.9|590.4|592.97|590.47|592.76|590.26|20
1606872090000|2020-12-02 01:21:30|592.89|590.39|592.73|590.23|592.9|590.4|592.73|590.23|9
1606872100000|2020-12-02 01:21:40|592.72|590.22|592.69|590.19|592.72|590.22|592.69|590.19|3
1606872110000|2020-12-02 01:21:50|592.68|590.18|592.71|590.21|592.72|590.22|592.6|590.1|8
1606872120000|2020-12-02 01:22:00|592.72|590.22|592.69|590.19|592.72|590.22|592.63|590.13|17
1606872130000|2020-12-02 01:22:10|592.68|590.18|592.68|590.18|592.7|590.2|592.68|590.18|6
1606872140000|2020-12-02 01:22:20|592.71|590.21|593.04|590.54|593.05|590.55|592.7|590.2|15
1606872150000|2020-12-02 01:22:30|593.05|590.55|592.8|590.3|593.06|590.56|592.77|590.27|12
1606872160000|2020-12-02 01:22:40|592.83|590.33|593.08|590.58|593.08|590.58|592.83|590.33|12
1606872170000|2020-12-02 01:22:50|593.1|590.6|593.47|590.97|593.49|590.99|593.09|590.59|24
1606872180000|2020-12-02 01:23:00|593.48|590.98|593.09|590.59|593.48|590.98|593.06|590.56|19
1606872190000|2020-12-02 01:23:10|593.1|590.6|593.1|590.6|593.1|590.6|593.06|590.56|18
1606872200000|2020-12-02 01:23:20|593.08|590.58|592.89|590.39|593.1|590.6|592.89|590.39|18
1606872210000|2020-12-02 01:23:30|592.9|590.4|592.77|590.27|592.98|590.48|592.76|590.26|16
1606872220000|2020-12-02 01:23:40|592.7|590.2|592.51|590.01|592.7|590.2|592.51|590.01|25
1606872230000|2020-12-02 01:23:50|592.47|589.97|592.25|589.75|592.47|589.97|592.25|589.75|19
1606872240000|2020-12-02 01:24:00|592.15|589.65|592.03|589.53|592.15|589.65|592.03|589.53|15
1606872250000|2020-12-02 01:24:10|592.02|589.52|592.02|589.52|592.04|589.54|591.98|589.48|12
1606872260000|2020-12-02 01:24:20|592.03|589.53|592.39|589.89|592.4|589.9|592.03|589.53|20
1606872270000|2020-12-02 01:24:30|592.4|589.9|592.27|589.77|592.4|589.9|592.27|589.77|4
1606872280000|2020-12-02 01:24:40|592.28|589.78|592.18|589.68|592.28|589.78|592.09|589.59|17
1606872290000|2020-12-02 01:24:50|592.17|589.67|592.42|589.92|592.43|589.93|592.16|589.66|19
1606872300000|2020-12-02 01:25:00|592.41|589.91|592.38|589.88|592.41|589.91|592.37|589.87|9
1606872310000|2020-12-02 01:25:10|592.35|589.85|592.35|589.85|592.38|589.88|592.34|589.84|19
1606872320000|2020-12-02 01:25:20|592.37|589.87|592.39|589.89|592.39|589.89|592.37|589.87|2
1606872330000|2020-12-02 01:25:30|592.38|589.88|592.37|589.87|592.38|589.88|592.36|589.86|14
1606872340000|2020-12-02 01:25:40|592.36|589.86|592.73|590.23|592.84|590.34|592.35|589.85|25
1606872350000|2020-12-02 01:25:50|592.64|590.14|592.51|590.01|592.67|590.17|592.41|589.91|26
1606872360000|2020-12-02 01:26:00|592.42|589.92|592.51|590.01|592.52|590.02|592.42|589.92|20
1606872370000|2020-12-02 01:26:10|592.52|590.02|592.52|590.02|592.52|590.02|592.51|590.01|5
1606872380000|2020-12-02 01:26:20|592.51|590.01|592.52|590.02|592.54|590.04|592.47|589.97|10
1606872390000|2020-12-02 01:26:30|592.51|590.01|592.48|589.98|592.53|590.03|592.46|589.96|12
1606872400000|2020-12-02 01:26:40|592.49|589.99|592.62|590.12|592.63|590.13|592.46|589.96|10
1606872410000|2020-12-02 01:26:50|592.64|590.14|592.77|590.27|592.77|590.27|592.64|590.14|19
1606872420000|2020-12-02 01:27:00|592.78|590.28|593.08|590.58|593.12|590.62|592.77|590.27|21
1606872430000|2020-12-02 01:27:10|593.06|590.56|592.83|590.33|593.06|590.56|592.74|590.24|31
1606872440000|2020-12-02 01:27:20|592.84|590.34|593.01|590.51|593.01|590.51|592.84|590.34|18
1606872450000|2020-12-02 01:27:30|593.03|590.53|592.98|590.48|593.04|590.54|592.94|590.44|13
1606872460000|2020-12-02 01:27:40|592.96|590.46|593.09|590.59|593.11|590.61|592.93|590.43|21
1606872470000|2020-12-02 01:27:50|593.08|590.58|593.09|590.59|593.09|590.59|593.01|590.51|21
1606872480000|2020-12-02 01:28:00|593.1|590.6|593.24|590.74|593.26|590.76|593.1|590.6|17
1606872490000|2020-12-02 01:28:10|593.26|590.76|593.47|590.97|593.51|591.01|593.26|590.76|30
1606872500000|2020-12-02 01:28:20|593.46|590.96|593.44|590.94|593.5|591|593.32|590.82|25
1606872510000|2020-12-02 01:28:30|593.45|590.95|593.78|591.28|593.79|591.29|593.45|590.95|28
1606872520000|2020-12-02 01:28:40|593.81|591.31|593.77|591.27|593.81|591.31|593.73|591.23|17
1606872530000|2020-12-02 01:28:50|593.79|591.29|593.81|591.31|593.81|591.31|593.77|591.27|15
1606872540000|2020-12-02 01:29:00|593.8|591.3|594.01|591.51|594.03|591.53|593.79|591.29|13
1606872550000|2020-12-02 01:29:10|594|591.5|594.23|591.73|594.24|591.74|593.96|591.46|20
1606872560000|2020-12-02 01:29:20|594.28|591.78|594.18|591.68|594.29|591.79|594.18|591.68|22
1606872570000|2020-12-02 01:29:30|594.16|591.66|594.03|591.53|594.16|591.66|594.03|591.53|25
1606872580000|2020-12-02 01:29:40|594.04|591.54|594.02|591.52|594.07|591.57|594.02|591.52|19
1606872590000|2020-12-02 01:29:50|594.03|591.53|593.79|591.29|594.03|591.53|593.79|591.29|17
1606872600000|2020-12-02 01:30:00|593.76|591.26|593.67|591.17|593.76|591.26|593.59|591.09|23
1606872610000|2020-12-02 01:30:10|593.68|591.18|593.82|591.32|593.83|591.33|593.67|591.17|20
1606872620000|2020-12-02 01:30:20|593.83|591.33|594.1|591.6|594.1|591.6|593.82|591.32|19
1606872630000|2020-12-02 01:30:30|594.11|591.61|594.09|591.59|594.13|591.63|594.06|591.56|17
1606872640000|2020-12-02 01:30:40|594.11|591.61|594.05|591.55|594.11|591.61|594|591.5|11
1606872650000|2020-12-02 01:30:50|594.06|591.56|594|591.5|594.06|591.56|593.97|591.47|20
1606872660000|2020-12-02 01:31:00|593.99|591.49|593.99|591.49|594.02|591.52|593.96|591.46|16
1606872670000|2020-12-02 01:31:10|594|591.5|594|591.5|594.06|591.56|593.97|591.47|12
1606872680000|2020-12-02 01:31:20|593.99|591.49|593.98|591.48|593.99|591.49|593.98|591.48|2
1606872690000|2020-12-02 01:31:30|593.97|591.47|594.06|591.56|594.16|591.66|593.97|591.47|14
1606872700000|2020-12-02 01:31:40|594.13|591.63|594.07|591.57|594.13|591.63|594.06|591.56|6
1606872710000|2020-12-02 01:31:50|594.06|591.56|594.27|591.77|594.27|591.77|594.01|591.51|21
1606872720000|2020-12-02 01:32:00|594.29|591.79|594.25|591.75|594.32|591.82|594.2|591.7|13
1606872730000|2020-12-02 01:32:10|594.24|591.74|594.17|591.67|594.25|591.75|594.15|591.65|13
1606872740000|2020-12-02 01:32:20|594.03|591.53|593.85|591.35|594.03|591.53|593.85|591.35|20
1606872750000|2020-12-02 01:32:30|593.84|591.34|593.79|591.29|593.84|591.34|593.79|591.29|8
1606872760000|2020-12-02 01:32:40|593.78|591.28|593.45|590.95|593.78|591.28|593.44|590.94|26
1606872770000|2020-12-02 01:32:50|593.35|590.85|593.26|590.76|593.37|590.87|593.17|590.67|21
1606872780000|2020-12-02 01:33:00|593.27|590.77|593.48|590.98|593.56|591.06|593.27|590.77|22
1606872790000|2020-12-02 01:33:10|593.47|590.97|593.47|590.97|593.47|590.97|593.47|590.97|1
1606872800000|2020-12-02 01:33:20|593.48|590.98|593.52|591.02|593.55|591.05|593.48|590.98|5
1606872810000|2020-12-02 01:33:30|593.53|591.03|593.37|590.87|593.53|591.03|593.37|590.87|18
1606872820000|2020-12-02 01:33:40|593.31|590.81|593.05|590.55|593.31|590.81|593.05|590.55|18
1606872830000|2020-12-02 01:33:50|593.07|590.57|592.99|590.49|593.07|590.57|592.96|590.46|12
1606872840000|2020-12-02 01:34:00|593.1|590.6|592.87|590.37|593.1|590.6|592.84|590.34|20
1606872850000|2020-12-02 01:34:10|592.77|590.27|592.55|590.05|592.83|590.33|592.55|590.05|24
1606872860000|2020-12-02 01:34:20|592.56|590.06|592.89|590.39|593.02|590.52|592.55|590.05|24
1606872870000|2020-12-02 01:34:30|592.91|590.41|593.06|590.56|593.13|590.63|592.83|590.33|22
1606872880000|2020-12-02 01:34:40|593.07|590.57|593.43|590.93|593.43|590.93|593.06|590.56|21
1606872890000|2020-12-02 01:34:50|593.55|591.05|593.67|591.17|593.71|591.21|593.54|591.04|21
1606872900000|2020-12-02 01:35:00|593.68|591.18|593.98|591.48|594.04|591.54|593.66|591.16|25
1606872910000|2020-12-02 01:35:10|593.99|591.49|594.07|591.57|594.23|591.73|593.98|591.48|25
1606872920000|2020-12-02 01:35:20|594.09|591.59|594.22|591.72|594.22|591.72|594.09|591.59|22
1606872930000|2020-12-02 01:35:30|594.21|591.71|594.53|592.03|594.53|592.03|594.21|591.71|18
1606872940000|2020-12-02 01:35:40|594.55|592.05|594.81|592.31|594.82|592.32|594.52|592.02|15
1606872950000|2020-12-02 01:35:50|594.78|592.28|595.03|592.53|595.06|592.56|594.78|592.28|19
1606872960000|2020-12-02 01:36:00|595.05|592.55|595.11|592.61|595.19|592.69|595.03|592.53|25
1606872970000|2020-12-02 01:36:10|595.09|592.59|595.43|592.93|595.44|592.94|595.09|592.59|21
1606872980000|2020-12-02 01:36:20|595.44|592.94|595.68|593.18|595.72|593.22|595.37|592.87|21
1606872990000|2020-12-02 01:36:30|595.76|593.26|595.72|593.22|595.79|593.29|595.71|593.21|9
1606873000000|2020-12-02 01:36:40|595.76|593.26|595.61|593.11|595.81|593.31|595.56|593.06|26
1606873010000|2020-12-02 01:36:50|595.63|593.13|595.79|593.29|595.8|593.3|595.63|593.13|15
1606873020000|2020-12-02 01:37:00|595.8|593.3|595.82|593.32|595.86|593.36|595.8|593.3|11
1606873030000|2020-12-02 01:37:10|595.85|593.35|595.9|593.4|595.9|593.4|595.82|593.32|13
1606873040000|2020-12-02 01:37:20|595.87|593.37|596.17|593.67|596.2|593.7|595.87|593.37|22
1606873050000|2020-12-02 01:37:30|596.18|593.68|596.59|594.09|596.59|594.09|596.17|593.67|20
1606873060000|2020-12-02 01:37:40|596.62|594.12|597|594.5|597.05|594.55|596.5|594|28
1606873070000|2020-12-02 01:37:50|596.99|594.49|597.32|594.82|597.32|594.82|596.94|594.44|20
1606873080000|2020-12-02 01:38:00|597.33|594.83|597.49|594.99|597.56|595.06|597.33|594.83|16
1606873090000|2020-12-02 01:38:10|597.5|595|597.54|595.04|597.62|595.12|597.48|594.98|15
1606873100000|2020-12-02 01:38:20|597.53|595.03|597.65|595.15|597.65|595.15|597.44|594.94|21
1606873110000|2020-12-02 01:38:30|597.7|595.2|597.83|595.33|597.85|595.35|597.7|595.2|22
1606873120000|2020-12-02 01:38:40|597.86|595.36|597.88|595.38|597.88|595.38|597.79|595.29|28
1606873130000|2020-12-02 01:38:50|597.87|595.37|597.9|595.4|597.9|595.4|597.86|595.36|14
1606873140000|2020-12-02 01:39:00|597.91|595.41|598.07|595.57|598.07|595.57|597.89|595.39|19
1606873150000|2020-12-02 01:39:10|598|595.5|598.28|595.78|598.28|595.78|598|595.5|22
1606873160000|2020-12-02 01:39:20|598.24|595.74|598.23|595.73|598.29|595.79|598.23|595.73|14
1606873170000|2020-12-02 01:39:30|598.24|595.74|598.25|595.75|598.25|595.75|598.22|595.72|9
1606873180000|2020-12-02 01:39:40|598.24|595.74|598.15|595.65|598.24|595.74|597.91|595.41|26
1606873190000|2020-12-02 01:39:50|598.14|595.64|598.22|595.72|598.24|595.74|598.14|595.64|17
1606873200000|2020-12-02 01:40:00|598.24|595.74|598.22|595.72|598.24|595.74|598.2|595.7|12
1606873210000|2020-12-02 01:40:10|598.18|595.68|598.3|595.8|598.32|595.82|598.18|595.68|14
1606873220000|2020-12-02 01:40:20|598.29|595.79|598.05|595.55|598.29|595.79|598.04|595.54|20
1606873230000|2020-12-02 01:40:30|598.02|595.52|597.78|595.28|598.02|595.52|597.78|595.28|24
1606873240000|2020-12-02 01:40:40|597.77|595.27|597.78|595.28|597.79|595.29|597.76|595.26|20
1606873250000|2020-12-02 01:40:50|597.77|595.27|598.03|595.53|598.07|595.57|597.71|595.21|24
1606873260000|2020-12-02 01:41:00|598.07|595.57|597.87|595.37|598.07|595.57|597.87|595.37|21
1606873270000|2020-12-02 01:41:10|597.86|595.36|597.68|595.18|597.86|595.36|597.68|595.18|14
1606873280000|2020-12-02 01:41:20|597.67|595.17|597.69|595.19|597.74|595.24|597.65|595.15|20
1606873290000|2020-12-02 01:41:30|597.68|595.18|597.49|594.99|597.68|595.18|597.29|594.79|19
1606873300000|2020-12-02 01:41:40|597.47|594.97|597.41|594.91|597.51|595.01|597.38|594.88|19
1606873310000|2020-12-02 01:41:50|597.4|594.9|597.21|594.71|597.4|594.9|597.17|594.67|23
1606873320000|2020-12-02 01:42:00|597.2|594.7|597.18|594.68|597.22|594.72|597.17|594.67|15
1606873330000|2020-12-02 01:42:10|597.17|594.67|597.43|594.93|597.43|594.93|597.17|594.67|21
1606873340000|2020-12-02 01:42:20|597.42|594.92|597.34|594.84|597.56|595.06|597.34|594.84|24
1606873350000|2020-12-02 01:42:30|597.33|594.83|597.02|594.52|597.33|594.83|597|594.5|31
1606873360000|2020-12-02 01:42:40|597.03|594.53|597.04|594.54|597.07|594.57|597.03|594.53|20
1606873370000|2020-12-02 01:42:50|597.08|594.58|597.17|594.67|597.3|594.8|597.08|594.58|21
1606873380000|2020-12-02 01:43:00|597.18|594.68|597.15|594.65|597.18|594.68|597.14|594.64|13
1606873390000|2020-12-02 01:43:10|597.14|594.64|597.06|594.56|597.15|594.65|597.04|594.54|14
1606873400000|2020-12-02 01:43:20|597.05|594.55|597.19|594.69|597.19|594.69|596.99|594.49|19
1606873410000|2020-12-02 01:43:30|597.23|594.73|597.09|594.59|597.26|594.76|597.08|594.58|20
1606873420000|2020-12-02 01:43:40|597.08|594.58|597.04|594.54|597.09|594.59|597|594.5|14
1606873430000|2020-12-02 01:43:50|597.03|594.53|596.94|594.44|597.03|594.53|596.91|594.41|13
1606873440000|2020-12-02 01:44:00|596.95|594.45|596.83|594.33|596.98|594.48|596.83|594.33|14
1606873450000|2020-12-02 01:44:10|596.82|594.32|597.15|594.65|597.16|594.66|596.82|594.32|20
1606873460000|2020-12-02 01:44:20|597.14|594.64|597.14|594.64|597.15|594.65|597.14|594.64|5
1606873470000|2020-12-02 01:44:30|597.15|594.65|597.15|594.65|597.17|594.67|597.14|594.64|10
1606873480000|2020-12-02 01:44:40|597.16|594.66|597.14|594.64|597.17|594.67|597.13|594.63|12
1606873490000|2020-12-02 01:44:50|597.15|594.65|597.16|594.66|597.17|594.67|597.14|594.64|10
1606873500000|2020-12-02 01:45:00|597.15|594.65|597.27|594.77|597.28|594.78|597.15|594.65|22
1606873510000|2020-12-02 01:45:10|597.26|594.76|597.74|595.24|597.78|595.28|597.23|594.73|31
1606873520000|2020-12-02 01:45:20|597.79|595.29|597.49|594.99|597.79|595.29|597.32|594.82|23
1606873530000|2020-12-02 01:45:30|597.51|595.01|597.69|595.19|597.79|595.29|597.51|595.01|25
1606873540000|2020-12-02 01:45:40|597.68|595.18|597.81|595.31|597.88|595.38|597.65|595.15|24
1606873550000|2020-12-02 01:45:50|597.78|595.28|597.85|595.35|597.99|595.49|597.76|595.26|25
1606873560000|2020-12-02 01:46:00|597.86|595.36|598.36|595.86|598.39|595.89|597.85|595.35|26
1606873570000|2020-12-02 01:46:10|598.39|595.89|598.09|595.59|598.57|596.07|598.09|595.59|32
1606873580000|2020-12-02 01:46:20|598.1|595.6|598.03|595.53|598.1|595.6|597.78|595.28|30
1606873590000|2020-12-02 01:46:30|598.12|595.62|598.19|595.69|598.25|595.75|598.07|595.57|22
1606873600000|2020-12-02 01:46:40|598.17|595.67|598.31|595.81|598.34|595.84|598.17|595.67|24
1606873610000|2020-12-02 01:46:50|598.3|595.8|598.18|595.68|598.3|595.8|598.05|595.55|24
1606873620000|2020-12-02 01:47:00|598.17|595.67|598.07|595.57|598.25|595.75|597.97|595.47|27
1606873630000|2020-12-02 01:47:10|598.03|595.53|598.09|595.59|598.12|595.62|598.02|595.52|19
1606873640000|2020-12-02 01:47:20|598.13|595.63|597.98|595.48|598.3|595.8|597.96|595.46|26
1606873650000|2020-12-02 01:47:30|597.97|595.47|598.18|595.68|598.18|595.68|597.97|595.47|20
1606873660000|2020-12-02 01:47:40|598.19|595.69|598.04|595.54|598.2|595.7|598.02|595.52|23
1606873670000|2020-12-02 01:47:50|598.03|595.53|597.93|595.43|598.03|595.53|597.91|595.41|15
1606873680000|2020-12-02 01:48:00|597.9|595.4|597.79|595.29|597.9|595.4|597.49|594.99|30
1606873690000|2020-12-02 01:48:10|597.81|595.31|597.94|595.44|597.94|595.44|597.78|595.28|22
1606873700000|2020-12-02 01:48:20|597.92|595.42|597.79|595.29|597.92|595.42|597.67|595.17|23
1606873710000|2020-12-02 01:48:30|597.8|595.3|598.25|595.75|598.25|595.75|597.8|595.3|30
1606873720000|2020-12-02 01:48:40|598.3|595.8|598.32|595.82|598.35|595.85|598.28|595.78|13
1606873730000|2020-12-02 01:48:50|598.33|595.83|597.96|595.46|598.34|595.84|597.93|595.43|21
1606873740000|2020-12-02 01:49:00|597.95|595.45|597.94|595.44|598.01|595.51|597.81|595.31|25
1606873750000|2020-12-02 01:49:10|597.91|595.41|597.71|595.21|597.91|595.41|597.65|595.15|29
1606873760000|2020-12-02 01:49:20|597.7|595.2|597.7|595.2|597.71|595.21|597.69|595.19|5
1606873770000|2020-12-02 01:49:30|597.67|595.17|597.35|594.85|597.67|595.17|597.31|594.81|22
1606873780000|2020-12-02 01:49:40|597.37|594.87|597.66|595.16|597.67|595.17|597.36|594.86|25
1606873790000|2020-12-02 01:49:50|597.65|595.15|597.39|594.89|597.65|595.15|597.31|594.81|28
1606873800000|2020-12-02 01:50:00|597.4|594.9|597.37|594.87|597.43|594.93|597.34|594.84|18
1606873810000|2020-12-02 01:50:10|597.4|594.9|597.21|594.71|597.43|594.93|597.2|594.7|22
1606873820000|2020-12-02 01:50:20|597.2|594.7|597.1|594.6|597.24|594.74|597.1|594.6|21
1606873830000|2020-12-02 01:50:30|597.09|594.59|597.09|594.59|597.13|594.63|597.09|594.59|12
1606873840000|2020-12-02 01:50:40|597.13|594.63|596.93|594.43|597.13|594.63|596.88|594.38|27
1606873850000|2020-12-02 01:50:50|596.94|594.44|597.25|594.75|597.31|594.81|596.92|594.42|27
1606873860000|2020-12-02 01:51:00|597.26|594.76|596.88|594.38|597.3|594.8|596.88|594.38|19
1606873870000|2020-12-02 01:51:10|596.89|594.39|596.85|594.35|596.95|594.45|596.84|594.34|20
1606873880000|2020-12-02 01:51:20|596.86|594.36|596.85|594.35|596.99|594.49|596.83|594.33|21
1606873890000|2020-12-02 01:51:30|596.82|594.32|597.07|594.57|597.12|594.62|596.82|594.32|17
1606873900000|2020-12-02 01:51:40|597.09|594.59|597.06|594.56|597.1|594.6|597.06|594.56|16
1606873910000|2020-12-02 01:51:50|597.07|594.57|597.01|594.51|597.08|594.58|596.92|594.42|22
1606873920000|2020-12-02 01:52:00|597.03|594.53|596.8|594.3|597.03|594.53|596.8|594.3|18
1606873930000|2020-12-02 01:52:10|596.81|594.31|596.66|594.16|596.81|594.31|596.64|594.14|24
1606873940000|2020-12-02 01:52:20|596.64|594.14|596.12|593.62|596.66|594.16|596.12|593.62|22
1606873950000|2020-12-02 01:52:30|596.11|593.61|596.32|593.82|596.41|593.91|596.11|593.61|23
1606873960000|2020-12-02 01:52:40|596.33|593.83|596.34|593.84|596.39|593.89|596.25|593.75|26
1606873970000|2020-12-02 01:52:50|596.37|593.87|596.11|593.61|596.37|593.87|596.11|593.61|19
1606873980000|2020-12-02 01:53:00|596.09|593.59|596.22|593.72|596.27|593.77|596|593.5|27
1606873990000|2020-12-02 01:53:10|596.17|593.67|595.95|593.45|596.17|593.67|595.95|593.45|14
1606874000000|2020-12-02 01:53:20|595.93|593.43|595.75|593.25|595.93|593.43|595.56|593.06|23
1606874010000|2020-12-02 01:53:30|595.73|593.23|596.03|593.53|596.11|593.61|595.7|593.2|27
1606874020000|2020-12-02 01:53:40|596.01|593.51|595.9|593.4|596.01|593.51|595.82|593.32|22
1606874030000|2020-12-02 01:53:50|595.88|593.38|596.17|593.67|596.17|593.67|595.83|593.33|22
1606874040000|2020-12-02 01:54:00|596.16|593.66|595.91|593.41|596.16|593.66|595.83|593.33|20
1606874050000|2020-12-02 01:54:10|595.89|593.39|595.72|593.22|595.92|593.42|595.71|593.21|26
1606874060000|2020-12-02 01:54:20|595.77|593.27|595.63|593.13|595.77|593.27|595.59|593.09|20
1606874070000|2020-12-02 01:54:30|595.61|593.11|596.13|593.63|596.13|593.63|595.61|593.11|30
1606874080000|2020-12-02 01:54:40|596.12|593.62|596.14|593.64|596.14|593.64|596.06|593.56|5
1606874090000|2020-12-02 01:54:50|596.15|593.65|596.27|593.77|596.27|593.77|596.14|593.64|10
1606874100000|2020-12-02 01:55:00|596.26|593.76|596.41|593.91|596.41|593.91|596.23|593.73|14
1606874110000|2020-12-02 01:55:10|596.39|593.89|596.47|593.97|596.48|593.98|596.39|593.89|19
1606874120000|2020-12-02 01:55:20|596.46|593.96|596.22|593.72|596.46|593.96|596.22|593.72|9
1606874130000|2020-12-02 01:55:30|596.25|593.75|596.24|593.74|596.3|593.8|596.22|593.72|12
1606874140000|2020-12-02 01:55:40|596.25|593.75|596.34|593.84|596.38|593.88|596.25|593.75|6
1606874150000|2020-12-02 01:55:50|596.19|593.69|596.25|593.75|596.34|593.84|596.19|593.69|15
1606874160000|2020-12-02 01:56:00|596.24|593.74|596.2|593.7|596.25|593.75|596.2|593.7|17
1606874170000|2020-12-02 01:56:10|596.18|593.68|595.98|593.48|596.18|593.68|595.98|593.48|24
1606874180000|2020-12-02 01:56:20|596.01|593.51|596.01|593.51|596.01|593.51|595.98|593.48|7
1606874190000|2020-12-02 01:56:30|596|593.5|595.79|593.29|596|593.5|595.79|593.29|13
1606874200000|2020-12-02 01:56:40|595.8|593.3|595.99|593.49|595.99|593.49|595.78|593.28|16
1606874210000|2020-12-02 01:56:50|596|593.5|596.06|593.56|596.15|593.65|595.97|593.47|18
1606874220000|2020-12-02 01:57:00|596.07|593.57|596.03|593.53|596.08|593.58|596.03|593.53|7
1606874230000|2020-12-02 01:57:10|596.02|593.52|596|593.5|596.02|593.52|595.96|593.46|4
1606874240000|2020-12-02 01:57:20|595.94|593.44|595.71|593.21|595.95|593.45|595.68|593.18|20
1606874250000|2020-12-02 01:57:30|595.7|593.2|595.92|593.42|595.94|593.44|595.7|593.2|29
1606874260000|2020-12-02 01:57:40|595.91|593.41|595.86|593.36|595.92|593.42|595.77|593.27|19
1606874270000|2020-12-02 01:57:50|595.87|593.37|595.71|593.21|595.88|593.38|595.69|593.19|8
1606874280000|2020-12-02 01:58:00|595.73|593.23|595.81|593.31|595.81|593.31|595.73|593.23|4
1606874290000|2020-12-02 01:58:10|595.8|593.3|595.68|593.18|595.8|593.3|595.68|593.18|8
1606874300000|2020-12-02 01:58:20|595.64|593.14|595.68|593.18|595.7|593.2|595.61|593.11|16
1606874310000|2020-12-02 01:58:30|595.69|593.19|595.65|593.15|595.72|593.22|595.65|593.15|9
1606874320000|2020-12-02 01:58:40|595.64|593.14|595.55|593.05|595.64|593.14|595.55|593.05|14
1606874330000|2020-12-02 01:58:50|595.54|593.04|595.37|592.87|595.54|593.04|595.37|592.87|12
1606874340000|2020-12-02 01:59:00|595.32|592.82|595.47|592.97|595.48|592.98|595.09|592.59|24
1606874350000|2020-12-02 01:59:10|595.5|593|595.42|592.92|595.56|593.06|595.42|592.92|21
1606874360000|2020-12-02 01:59:20|595.36|592.86|595.22|592.72|595.36|592.86|595.22|592.72|10
1606874370000|2020-12-02 01:59:30|595.23|592.73|595.32|592.82|595.33|592.83|595.17|592.67|14
1606874380000|2020-12-02 01:59:40|595.31|592.81|595.23|592.73|595.31|592.81|595.23|592.73|6
1606874390000|2020-12-02 01:59:50|595.22|592.72|595.45|592.95|595.46|592.96|595.22|592.72|11
1606874400000|2020-12-02 02:00:00|595.56|593.06|595.5|593|595.62|593.12|595.46|592.96|15
1606874410000|2020-12-02 02:00:10|595.52|593.02|595.39|592.89|595.52|593.02|595.39|592.89|15
1606874420000|2020-12-02 02:00:20|595.38|592.88|595.32|592.82|595.38|592.88|595.28|592.78|7
1606874430000|2020-12-02 02:00:30|595.28|592.78|595.4|592.9|595.45|592.95|595.26|592.76|16
1606874440000|2020-12-02 02:00:40|595.41|592.91|595.44|592.94|595.47|592.97|595.39|592.89|12
1606874450000|2020-12-02 02:00:50|595.45|592.95|595.6|593.1|595.61|593.11|595.45|592.95|22
1606874460000|2020-12-02 02:01:00|595.61|593.11|595.4|592.9|595.67|593.17|595.37|592.87|17
1606874470000|2020-12-02 02:01:10|595.39|592.89|595.35|592.85|595.41|592.91|595.35|592.85|14
1606874480000|2020-12-02 02:01:20|595.4|592.9|595.42|592.92|595.56|593.06|595.4|592.9|22
1606874490000|2020-12-02 02:01:30|595.43|592.93|595.46|592.96|595.46|592.96|595.38|592.88|16
1606874500000|2020-12-02 02:01:40|595.48|592.98|595.68|593.18|595.68|593.18|595.46|592.96|11
1606874510000|2020-12-02 02:01:50|595.66|593.16|595.73|593.23|595.73|593.23|595.66|593.16|11
1606874520000|2020-12-02 02:02:00|595.77|593.27|595.7|593.2|595.77|593.27|595.7|593.2|2
1606874530000|2020-12-02 02:02:10|595.71|593.21|595.48|592.98|595.71|593.21|595.48|592.98|16
1606874540000|2020-12-02 02:02:20|595.5|593|595.47|592.97|595.53|593.03|595.46|592.96|13
1606874550000|2020-12-02 02:02:30|595.5|593|595.45|592.95|595.5|593|595.42|592.92|6
1606874560000|2020-12-02 02:02:40|595.44|592.94|595.44|592.94|595.45|592.95|595.41|592.91|11
1606874570000|2020-12-02 02:02:50|595.45|592.95|595.45|592.95|595.45|592.95|595.45|592.95|1
1606874580000|2020-12-02 02:03:00|595.44|592.94|595.24|592.74|595.44|592.94|595.24|592.74|16
1606874590000|2020-12-02 02:03:10|595.23|592.73|594.9|592.4|595.24|592.74|594.89|592.39|27
1606874600000|2020-12-02 02:03:20|594.88|592.38|594.64|592.14|594.95|592.45|594.63|592.13|25
1606874610000|2020-12-02 02:03:30|594.59|592.09|594.16|591.66|594.77|592.27|594.03|591.53|18
1606874620000|2020-12-02 02:03:40|594.18|591.68|594.47|591.97|594.52|592.02|594.1|591.6|26
1606874630000|2020-12-02 02:03:50|594.46|591.96|594.28|591.78|594.46|591.96|594.25|591.75|20
1606874640000|2020-12-02 02:04:00|594.26|591.76|594.56|592.06|594.56|592.06|594.17|591.67|26
1606874650000|2020-12-02 02:04:10|594.53|592.03|594.57|592.07|594.59|592.09|594.46|591.96|14
1606874660000|2020-12-02 02:04:20|594.51|592.01|594.26|591.76|594.51|592.01|594.15|591.65|27
1606874670000|2020-12-02 02:04:30|594.24|591.74|594.22|591.72|594.42|591.92|594.17|591.67|16
1606874680000|2020-12-02 02:04:40|594.25|591.75|594.25|591.75|594.27|591.77|594.23|591.73|15
1606874690000|2020-12-02 02:04:50|594.24|591.74|594.13|591.63|594.24|591.74|594.13|591.63|10
1606874700000|2020-12-02 02:05:00|594.12|591.62|594.11|591.61|594.17|591.67|594.06|591.56|15
1606874710000|2020-12-02 02:05:10|594.09|591.59|594.42|591.92|594.42|591.92|594.08|591.58|20
1606874720000|2020-12-02 02:05:20|594.41|591.91|594.24|591.74|594.41|591.91|594.24|591.74|15
1606874730000|2020-12-02 02:05:30|594.25|591.75|594.16|591.66|594.25|591.75|594.16|591.66|9
1606874740000|2020-12-02 02:05:40|594.15|591.65|594.1|591.6|594.15|591.65|594.02|591.52|16
1606874750000|2020-12-02 02:05:50|594.08|591.58|594.01|591.51|594.12|591.62|593.99|591.49|15
1606874760000|2020-12-02 02:06:00|594|591.5|593.99|591.49|594.05|591.55|593.98|591.48|12
1606874770000|2020-12-02 02:06:10|594.01|591.51|594.38|591.88|594.38|591.88|594.01|591.51|15
1606874780000|2020-12-02 02:06:20|594.36|591.86|594.41|591.91|594.47|591.97|594.31|591.81|17
1606874790000|2020-12-02 02:06:30|594.55|592.05|594.52|592.02|594.55|592.05|594.42|591.92|6
1606874800000|2020-12-02 02:06:40|594.55|592.05|594.36|591.86|594.55|592.05|594.33|591.83|11
1606874810000|2020-12-02 02:06:50|594.39|591.89|594.59|592.09|594.63|592.13|594.25|591.75|24
1606874820000|2020-12-02 02:07:00|594.62|592.12|594.55|592.05|594.62|592.12|594.32|591.82|16
1606874830000|2020-12-02 02:07:10|594.54|592.04|594.33|591.83|594.56|592.06|594.33|591.83|18
1606874840000|2020-12-02 02:07:20|594.34|591.84|594.32|591.82|594.38|591.88|594.29|591.79|6
1606874850000|2020-12-02 02:07:30|594.28|591.78|594.13|591.63|594.28|591.78|594.13|591.63|12
1606874860000|2020-12-02 02:07:40|594.08|591.58|594.11|591.61|594.12|591.62|594.07|591.57|9
1606874870000|2020-12-02 02:07:50|594.14|591.64|594.14|591.64|594.15|591.65|594.14|591.64|3
1606874880000|2020-12-02 02:08:00|594.09|591.59|593.99|591.49|594.12|591.62|593.99|591.49|9
1606874890000|2020-12-02 02:08:10|593.96|591.46|593.93|591.43|593.96|591.46|593.92|591.42|6
1606874900000|2020-12-02 02:08:20|593.92|591.42|593.79|591.29|593.92|591.42|593.79|591.29|7
1606874910000|2020-12-02 02:08:30|593.72|591.22|593.68|591.18|593.76|591.26|593.68|591.18|9
1606874920000|2020-12-02 02:08:40|593.69|591.19|593.74|591.24|593.8|591.3|593.63|591.13|21
1606874930000|2020-12-02 02:08:50|593.76|591.26|593.75|591.25|593.88|591.38|593.73|591.23|17
1606874940000|2020-12-02 02:09:00|593.69|591.19|593.62|591.12|593.7|591.2|593.61|591.11|10
1606874950000|2020-12-02 02:09:10|593.61|591.11|593.61|591.11|593.67|591.17|593.61|591.11|11
1606874960000|2020-12-02 02:09:20|593.62|591.12|593.88|591.38|593.97|591.47|593.62|591.12|16
1606874970000|2020-12-02 02:09:30|593.98|591.48|594.01|591.51|594.01|591.51|593.96|591.46|4
1606874980000|2020-12-02 02:09:40|593.97|591.47|593.85|591.35|593.99|591.49|593.85|591.35|12
1606874990000|2020-12-02 02:09:50|593.89|591.39|593.84|591.34|593.91|591.41|593.84|591.34|4
1606875000000|2020-12-02 02:10:00|593.86|591.36|593.84|591.34|593.86|591.36|593.84|591.34|2
1606875010000|2020-12-02 02:10:10|593.85|591.35|593.95|591.45|593.95|591.45|593.83|591.33|8
1606875020000|2020-12-02 02:10:20|593.94|591.44|594.02|591.52|594.02|591.52|593.92|591.42|7
1606875030000|2020-12-02 02:10:30|594.01|591.51|594.05|591.55|594.08|591.58|593.93|591.43|11
1606875040000|2020-12-02 02:10:40|594.06|591.56|594.3|591.8|594.31|591.81|594.06|591.56|11
1606875050000|2020-12-02 02:10:50|594.29|591.79|594.45|591.95|594.46|591.96|594.28|591.78|17
1606875060000|2020-12-02 02:11:00|594.46|591.96|594.6|592.1|594.62|592.12|594.46|591.96|9
1606875070000|2020-12-02 02:11:10|594.65|592.15|594.45|591.95|594.7|592.2|594.44|591.94|21
1606875080000|2020-12-02 02:11:20|594.47|591.97|594.36|591.86|594.47|591.97|594.33|591.83|23
1606875090000|2020-12-02 02:11:30|594.35|591.85|594.44|591.94|594.44|591.94|594.29|591.79|26
1606875100000|2020-12-02 02:11:40|594.43|591.93|594.41|591.91|594.47|591.97|594.41|591.91|12
1606875110000|2020-12-02 02:11:50|594.42|591.92|594.38|591.88|594.43|591.93|594.38|591.88|11
1606875120000|2020-12-02 02:12:00|594.39|591.89|594.25|591.75|594.41|591.91|594.17|591.67|20
1606875130000|2020-12-02 02:12:10|594.39|591.89|594.41|591.91|594.43|591.93|594.39|591.89|7
1606875140000|2020-12-02 02:12:20|594.42|591.92|594.41|591.91|594.42|591.92|594.41|591.91|2
1606875150000|2020-12-02 02:12:30|594.42|591.92|594.4|591.9|594.42|591.92|594.39|591.89|4
1606875160000|2020-12-02 02:12:40|594.37|591.87|594.22|591.72|594.37|591.87|594.21|591.71|20
1606875170000|2020-12-02 02:12:50|594.21|591.71|594.1|591.6|594.21|591.71|594.1|591.6|11
1606875180000|2020-12-02 02:13:00|594.13|591.63|593.78|591.28|594.16|591.66|593.78|591.28|18
1606875190000|2020-12-02 02:13:10|593.85|591.35|593.88|591.38|593.92|591.42|593.82|591.32|15
1606875200000|2020-12-02 02:13:20|593.87|591.37|593.85|591.35|593.87|591.37|593.83|591.33|9
1606875210000|2020-12-02 02:13:30|593.8|591.3|593.89|591.39|593.92|591.42|593.8|591.3|21
1606875220000|2020-12-02 02:13:40|593.88|591.38|593.91|591.41|593.91|591.41|593.88|591.38|14
1606875230000|2020-12-02 02:13:50|593.92|591.42|593.9|591.4|593.92|591.42|593.9|591.4|3
1606875240000|2020-12-02 02:14:00|593.89|591.39|593.82|591.32|593.89|591.39|593.82|591.32|12
1606875250000|2020-12-02 02:14:10|593.81|591.31|593.74|591.24|593.81|591.31|593.74|591.24|3
1606875260000|2020-12-02 02:14:20|593.75|591.25|593.93|591.43|593.94|591.44|593.75|591.25|19
1606875270000|2020-12-02 02:14:30|593.92|591.42|593.88|591.38|593.93|591.43|593.87|591.37|16
1606875280000|2020-12-02 02:14:40|593.89|591.39|593.9|591.4|593.9|591.4|593.86|591.36|15
1606875290000|2020-12-02 02:14:50|593.89|591.39|594.03|591.53|594.03|591.53|593.89|591.39|23
1606875300000|2020-12-02 02:15:00|594.02|591.52|594.01|591.51|594.04|591.54|594.01|591.51|19
1606875310000|2020-12-02 02:15:10|594|591.5|594.23|591.73|594.28|591.78|594|591.5|24
1606875320000|2020-12-02 02:15:20|594.24|591.74|594.57|592.07|594.75|592.25|594.24|591.74|26
1606875330000|2020-12-02 02:15:30|594.59|592.09|594.49|591.99|594.72|592.22|594.31|591.81|32
1606875340000|2020-12-02 02:15:40|594.45|591.95|594.46|591.96|594.47|591.97|594.34|591.84|25
1606875350000|2020-12-02 02:15:50|594.45|591.95|594.42|591.92|594.46|591.96|594.4|591.9|17
1606875360000|2020-12-02 02:16:00|594.41|591.91|594.19|591.69|594.43|591.93|594.19|591.69|19
1606875370000|2020-12-02 02:16:10|594.18|591.68|593.66|591.16|594.19|591.69|593.66|591.16|28
1606875380000|2020-12-02 02:16:20|593.64|591.14|593.65|591.15|593.72|591.22|593.58|591.08|28
1606875390000|2020-12-02 02:16:30|593.63|591.13|592.71|590.21|593.68|591.18|592.71|590.21|35
1606875400000|2020-12-02 02:16:40|592.74|590.24|592.79|590.29|592.89|590.39|592.7|590.2|23
1606875410000|2020-12-02 02:16:50|592.8|590.3|592.56|590.06|592.82|590.32|592.56|590.06|25
1606875420000|2020-12-02 02:17:00|592.57|590.07|592.44|589.94|592.57|590.07|592.21|589.71|26
1606875430000|2020-12-02 02:17:10|592.45|589.95|592.32|589.82|592.45|589.95|592.07|589.57|26
1606875440000|2020-12-02 02:17:20|592.31|589.81|592.21|589.71|592.46|589.96|592.21|589.71|25
1606875450000|2020-12-02 02:17:30|592.23|589.73|592.49|589.99|592.65|590.15|592.19|589.69|33
1606875460000|2020-12-02 02:17:40|592.52|590.02|592.37|589.87|592.58|590.08|592.37|589.87|12
1606875470000|2020-12-02 02:17:50|592.36|589.86|592.26|589.76|592.37|589.87|592.26|589.76|20
1606875480000|2020-12-02 02:18:00|592.25|589.75|592.19|589.69|592.27|589.77|592.19|589.69|13
1606875490000|2020-12-02 02:18:10|592.2|589.7|592.16|589.66|592.2|589.7|592.16|589.66|12
1606875500000|2020-12-02 02:18:20|592.15|589.65|592.4|589.9|592.44|589.94|592.14|589.64|25
1606875510000|2020-12-02 02:18:30|592.41|589.91|592.41|589.91|592.44|589.94|592.37|589.87|25
1606875520000|2020-12-02 02:18:40|592.42|589.92|592.45|589.95|592.46|589.96|592.39|589.89|24
1606875530000|2020-12-02 02:18:50|592.46|589.96|592.25|589.75|592.46|589.96|592.25|589.75|20
1606875540000|2020-12-02 02:19:00|592.24|589.74|592.19|589.69|592.25|589.75|592.19|589.69|23
1606875550000|2020-12-02 02:19:10|592.21|589.71|592.34|589.84|592.41|589.91|592.21|589.71|25
1606875560000|2020-12-02 02:19:20|592.37|589.87|592.5|590|592.51|590.01|592.37|589.87|17
1606875570000|2020-12-02 02:19:30|592.49|589.99|592.44|589.94|592.55|590.05|592.41|589.91|30
1606875580000|2020-12-02 02:19:40|592.46|589.96|592.62|590.12|592.64|590.14|592.42|589.92|25
1606875590000|2020-12-02 02:19:50|592.63|590.13|592.74|590.24|592.87|590.37|592.61|590.11|11
1606875600000|2020-12-02 02:20:00|592.73|590.23|592.93|590.43|592.97|590.47|592.73|590.23|17
1606875610000|2020-12-02 02:20:10|592.94|590.44|592.93|590.43|592.95|590.45|592.89|590.39|22
1606875620000|2020-12-02 02:20:20|592.92|590.42|593.13|590.63|593.25|590.75|592.92|590.42|25
1606875630000|2020-12-02 02:20:30|593.15|590.65|593.02|590.52|593.15|590.65|593.01|590.51|14
1606875640000|2020-12-02 02:20:40|593.06|590.56|593.12|590.62|593.12|590.62|593.02|590.52|10
1606875650000|2020-12-02 02:20:50|593.16|590.66|593.18|590.68|593.18|590.68|593.09|590.59|16
1606875660000|2020-12-02 02:21:00|593.2|590.7|593.2|590.7|593.24|590.74|593.19|590.69|12
1606875670000|2020-12-02 02:21:10|593.19|590.69|593.33|590.83|593.41|590.91|593.12|590.62|20
1606875680000|2020-12-02 02:21:20|593.36|590.86|593.25|590.75|593.36|590.86|593.22|590.72|31
1606875690000|2020-12-02 02:21:30|593.23|590.73|593.28|590.78|593.32|590.82|593.17|590.67|29
1606875700000|2020-12-02 02:21:40|593.3|590.8|593.17|590.67|593.3|590.8|593.17|590.67|22
1606875710000|2020-12-02 02:21:50|593.15|590.65|593.25|590.75|593.26|590.76|593.15|590.65|7
1606875720000|2020-12-02 02:22:00|593.18|590.68|592.98|590.48|593.18|590.68|592.96|590.46|10
1606875730000|2020-12-02 02:22:10|592.97|590.47|592.67|590.17|592.97|590.47|592.63|590.13|30
1606875740000|2020-12-02 02:22:20|592.66|590.16|592.62|590.12|592.67|590.17|592.6|590.1|27
1606875750000|2020-12-02 02:22:30|592.59|590.09|592.7|590.2|592.72|590.22|592.56|590.06|23
1606875760000|2020-12-02 02:22:40|592.71|590.21|592.9|590.4|592.92|590.42|592.71|590.21|18
1606875770000|2020-12-02 02:22:50|592.92|590.42|592.72|590.22|592.92|590.42|592.72|590.22|15
1606875780000|2020-12-02 02:23:00|592.75|590.25|592.57|590.07|592.75|590.25|592.54|590.04|24
1606875790000|2020-12-02 02:23:10|592.56|590.06|592.63|590.13|592.63|590.13|592.55|590.05|23
1606875800000|2020-12-02 02:23:20|592.62|590.12|592.38|589.88|592.63|590.13|592.38|589.88|29
1606875810000|2020-12-02 02:23:30|592.37|589.87|592.36|589.86|592.45|589.95|592.29|589.79|23
1606875820000|2020-12-02 02:23:40|592.37|589.87|592.25|589.75|592.37|589.87|592.24|589.74|24
1606875830000|2020-12-02 02:23:50|592.23|589.73|592.23|589.73|592.28|589.78|592.21|589.71|17
1606875840000|2020-12-02 02:24:00|592.22|589.72|592.42|589.92|592.42|589.92|592.22|589.72|20
1606875850000|2020-12-02 02:24:10|592.59|590.09|592.48|589.98|592.61|590.11|592.44|589.94|24
1606875860000|2020-12-02 02:24:20|592.52|590.02|592.7|590.2|592.72|590.22|592.51|590.01|18
1606875870000|2020-12-02 02:24:30|592.68|590.18|593.1|590.6|593.15|590.65|592.61|590.11|26
1606875880000|2020-12-02 02:24:40|593.05|590.55|593.16|590.66|593.33|590.83|592.95|590.45|33
1606875890000|2020-12-02 02:24:50|593.18|590.68|593.21|590.71|593.21|590.71|593.12|590.62|26
1606875900000|2020-12-02 02:25:00|593.19|590.69|593.38|590.88|593.38|590.88|593.19|590.69|15
1606875910000|2020-12-02 02:25:10|593.37|590.87|593.64|591.14|593.64|591.14|593.33|590.83|13
1606875920000|2020-12-02 02:25:20|593.66|591.16|593.94|591.44|594.04|591.54|593.66|591.16|27
1606875930000|2020-12-02 02:25:30|593.93|591.43|593.86|591.36|594.03|591.53|593.86|591.36|24
1606875940000|2020-12-02 02:25:40|593.91|591.41|593.81|591.31|593.91|591.41|593.8|591.3|8
1606875950000|2020-12-02 02:25:50|593.86|591.36|593.87|591.37|594|591.5|593.83|591.33|28
1606875960000|2020-12-02 02:26:00|593.88|591.38|593.89|591.39|593.93|591.43|593.82|591.32|21
1606875970000|2020-12-02 02:26:10|593.9|591.4|593.8|591.3|593.95|591.45|593.79|591.29|25
1606875980000|2020-12-02 02:26:20|593.79|591.29|593.51|591.01|593.84|591.34|593.51|591.01|25
1606875990000|2020-12-02 02:26:30|593.52|591.02|593.53|591.03|593.58|591.08|593.47|590.97|21
1606876000000|2020-12-02 02:26:40|593.47|590.97|593.38|590.88|593.47|590.97|593.35|590.85|17
1606876010000|2020-12-02 02:26:50|593.39|590.89|593.48|590.98|593.48|590.98|593.34|590.84|15
1606876020000|2020-12-02 02:27:00|593.51|591.01|593.1|590.6|593.51|591.01|593.09|590.59|20
1606876030000|2020-12-02 02:27:10|593.09|590.59|592.79|590.29|593.09|590.59|592.79|590.29|23
1606876040000|2020-12-02 02:27:20|592.8|590.3|592.52|590.02|592.8|590.3|592.5|590|28
1606876050000|2020-12-02 02:27:30|592.51|590.01|592.45|589.95|592.51|590.01|592.42|589.92|18
1606876060000|2020-12-02 02:27:40|592.46|589.96|592.61|590.11|592.62|590.12|592.44|589.94|19
1606876070000|2020-12-02 02:27:50|592.6|590.1|592.46|589.96|592.61|590.11|592.46|589.96|15
1606876080000|2020-12-02 02:28:00|592.45|589.95|592.4|589.9|592.48|589.98|592.39|589.89|25
1606876090000|2020-12-02 02:28:10|592.41|589.91|592.24|589.74|592.41|589.91|592.23|589.73|24
1606876100000|2020-12-02 02:28:20|592.22|589.72|592.35|589.85|592.37|589.87|592.21|589.71|20
1606876110000|2020-12-02 02:28:30|592.36|589.86|592.12|589.62|592.36|589.86|592.12|589.62|20
1606876120000|2020-12-02 02:28:40|592.13|589.63|592.24|589.74|592.28|589.78|592.12|589.62|21
1606876130000|2020-12-02 02:28:50|592.23|589.73|592.18|589.68|592.25|589.75|592.16|589.66|21
1606876140000|2020-12-02 02:29:00|592.19|589.69|591.9|589.4|592.19|589.69|591.89|589.39|17
1606876150000|2020-12-02 02:29:10|591.8|589.3|591.54|589.04|591.81|589.31|591.49|588.99|24
1606876160000|2020-12-02 02:29:20|591.52|589.02|591.68|589.18|591.81|589.31|591.51|589.01|30
1606876170000|2020-12-02 02:29:30|591.66|589.16|591.56|589.06|591.69|589.19|591.49|588.99|21
1606876180000|2020-12-02 02:29:40|591.62|589.12|591.57|589.07|591.66|589.16|591.56|589.06|11
1606876190000|2020-12-02 02:29:50|591.58|589.08|591.67|589.17|591.67|589.17|591.58|589.08|9
1606876200000|2020-12-02 02:30:00|591.66|589.16|591.6|589.1|591.66|589.16|591.53|589.03|17
1606876210000|2020-12-02 02:30:10|591.59|589.09|591.81|589.31|591.81|589.31|591.52|589.02|23
1606876220000|2020-12-02 02:30:20|591.8|589.3|591.81|589.31|591.88|589.38|591.8|589.3|19
1606876230000|2020-12-02 02:30:30|591.82|589.32|591.53|589.03|591.82|589.32|591.52|589.02|12
1606876240000|2020-12-02 02:30:40|591.52|589.02|591.36|588.86|591.53|589.03|591.36|588.86|18
1606876250000|2020-12-02 02:30:50|591.37|588.87|591.57|589.07|591.58|589.08|591.23|588.73|29
1606876260000|2020-12-02 02:31:00|591.56|589.06|591.66|589.16|591.66|589.16|591.56|589.06|17
1606876270000|2020-12-02 02:31:10|591.67|589.17|591.67|589.17|591.68|589.18|591.63|589.13|18
1606876280000|2020-12-02 02:31:20|591.66|589.16|591.79|589.29|591.8|589.3|591.66|589.16|16
1606876290000|2020-12-02 02:31:30|591.8|589.3|591.92|589.42|591.93|589.43|591.8|589.3|15
1606876300000|2020-12-02 02:31:40|591.91|589.41|591.87|589.37|592.07|589.57|591.87|589.37|17
1606876310000|2020-12-02 02:31:50|591.92|589.42|592.02|589.52|592.02|589.52|591.89|589.39|15
1606876320000|2020-12-02 02:32:00|592|589.5|591.97|589.47|592.24|589.74|591.95|589.45|17
1606876330000|2020-12-02 02:32:10|591.99|589.49|591.93|589.43|592.01|589.51|591.91|589.41|13
1606876340000|2020-12-02 02:32:20|591.95|589.45|592.2|589.7|592.25|589.75|591.9|589.4|22
1606876350000|2020-12-02 02:32:30|592.21|589.71|592.07|589.57|592.22|589.72|592.04|589.54|21
1606876360000|2020-12-02 02:32:40|591.99|589.49|591.62|589.12|591.99|589.49|591.62|589.12|25
1606876370000|2020-12-02 02:32:50|591.59|589.09|591.51|589.01|591.59|589.09|591.51|589.01|28
1606876380000|2020-12-02 02:33:00|591.48|588.98|591.33|588.83|591.5|589|591.32|588.82|32
1606876390000|2020-12-02 02:33:10|591.34|588.84|591.43|588.93|591.44|588.94|591.34|588.84|28
1606876400000|2020-12-02 02:33:20|591.41|588.91|591.37|588.87|591.41|588.91|591.33|588.83|15
1606876410000|2020-12-02 02:33:30|591.38|588.88|591.57|589.07|591.59|589.09|591.38|588.88|24
1606876420000|2020-12-02 02:33:40|591.58|589.08|591.83|589.33|591.88|589.38|591.32|588.82|25
1606876430000|2020-12-02 02:33:50|591.89|589.39|591.73|589.23|591.97|589.47|591.73|589.23|23
1606876440000|2020-12-02 02:34:00|591.64|589.14|591.5|589|591.64|589.14|591.41|588.91|19
1606876450000|2020-12-02 02:34:10|591.49|588.99|591.5|589|591.51|589.01|591.32|588.82|18
1606876460000|2020-12-02 02:34:20|591.56|589.06|591.74|589.24|591.74|589.24|591.56|589.06|17
1606876470000|2020-12-02 02:34:30|591.73|589.23|591.64|589.14|591.76|589.26|591.62|589.12|16
1606876480000|2020-12-02 02:34:40|591.63|589.13|591.71|589.21|591.72|589.22|591.63|589.13|13
1606876490000|2020-12-02 02:34:50|591.72|589.22|591.82|589.32|591.82|589.32|591.72|589.22|19
1606876500000|2020-12-02 02:35:00|591.81|589.31|592.03|589.53|592.1|589.6|591.81|589.31|19
1606876510000|2020-12-02 02:35:10|592.04|589.54|591.93|589.43|592.06|589.56|591.93|589.43|21
1606876520000|2020-12-02 02:35:20|591.94|589.44|591.9|589.4|591.99|589.49|591.88|589.38|16
1606876530000|2020-12-02 02:35:30|591.87|589.37|591.75|589.25|591.9|589.4|591.74|589.24|14
1606876540000|2020-12-02 02:35:40|591.76|589.26|591.77|589.27|591.92|589.42|591.74|589.24|28
1606876550000|2020-12-02 02:35:50|591.78|589.28|591.41|588.91|591.78|589.28|591.4|588.9|32
1606876560000|2020-12-02 02:36:00|591.42|588.92|591.4|588.9|591.44|588.94|591.36|588.86|19
1606876570000|2020-12-02 02:36:10|591.41|588.91|591.37|588.87|591.42|588.92|591.3|588.8|14
1606876580000|2020-12-02 02:36:20|591.38|588.88|591.23|588.73|591.38|588.88|591.23|588.73|20
1606876590000|2020-12-02 02:36:30|591.19|588.69|591.15|588.65|591.2|588.7|591.14|588.64|24
1606876600000|2020-12-02 02:36:40|591.14|588.64|590.92|588.42|591.14|588.64|590.92|588.42|12
1606876610000|2020-12-02 02:36:50|590.86|588.36|590.66|588.16|590.86|588.36|590.45|587.95|25
1606876620000|2020-12-02 02:37:00|590.68|588.18|590.4|587.9|590.69|588.19|590.35|587.85|26
1606876630000|2020-12-02 02:37:10|590.45|587.95|590.38|587.88|590.74|588.24|590.37|587.87|23
1606876640000|2020-12-02 02:37:20|590.45|587.95|590.39|587.89|590.46|587.96|590.29|587.79|24
1606876650000|2020-12-02 02:37:30|590.41|587.91|590.04|587.54|590.58|588.08|590|587.5|27
1606876660000|2020-12-02 02:37:40|590.06|587.56|590.03|587.53|590.09|587.59|589.98|587.48|20
1606876670000|2020-12-02 02:37:50|589.95|587.45|590.02|587.52|590.02|587.52|589.54|587.04|36
1606876680000|2020-12-02 02:38:00|589.94|587.44|590.51|588.01|590.51|588.01|589.93|587.43|32
1606876690000|2020-12-02 02:38:10|590.49|587.99|590.35|587.85|590.52|588.02|590.19|587.69|30
1606876700000|2020-12-02 02:38:20|590.34|587.84|590.64|588.14|590.74|588.24|590.24|587.74|24
1606876710000|2020-12-02 02:38:30|590.65|588.15|590.55|588.05|590.65|588.15|590.5|588|21
1606876720000|2020-12-02 02:38:40|590.51|588.01|590.74|588.24|590.74|588.24|590.31|587.81|19
1606876730000|2020-12-02 02:38:50|590.77|588.27|590.66|588.16|590.78|588.28|590.66|588.16|8
1606876740000|2020-12-02 02:39:00|590.63|588.13|590.73|588.23|590.73|588.23|590.56|588.06|12
1606876750000|2020-12-02 02:39:10|590.74|588.24|590.33|587.83|590.74|588.24|590.33|587.83|24
1606876760000|2020-12-02 02:39:20|590.35|587.85|590.38|587.88|590.48|587.98|590.33|587.83|21
1606876770000|2020-12-02 02:39:30|590.39|587.89|590.36|587.86|590.39|587.89|590.34|587.84|11
1606876780000|2020-12-02 02:39:40|590.32|587.82|590.26|587.76|590.37|587.87|590.26|587.76|14
1606876790000|2020-12-02 02:39:50|590.25|587.75|590.08|587.58|590.25|587.75|590.03|587.53|18
1606876800000|2020-12-02 02:40:00|590.09|587.59|590.18|587.68|590.18|587.68|590.09|587.59|10
1606876810000|2020-12-02 02:40:10|590.19|587.69|590.42|587.92|590.47|587.97|590.19|587.69|22
1606876820000|2020-12-02 02:40:20|590.43|587.93|590.76|588.26|590.76|588.26|590.42|587.92|23
1606876830000|2020-12-02 02:40:30|590.75|588.25|590.62|588.12|590.86|588.36|590.53|588.03|24
1606876840000|2020-12-02 02:40:40|590.64|588.14|590.23|587.73|590.7|588.2|590.23|587.73|25
1606876850000|2020-12-02 02:40:50|590.33|587.83|590.33|587.83|590.33|587.83|590.22|587.72|19
1606876860000|2020-12-02 02:41:00|590.29|587.79|590.26|587.76|590.31|587.81|590.21|587.71|17
1606876870000|2020-12-02 02:41:10|590.22|587.72|590.26|587.76|590.3|587.8|590.22|587.72|13
1606876880000|2020-12-02 02:41:20|590.28|587.78|590.15|587.65|590.28|587.78|590.1|587.6|18
1606876890000|2020-12-02 02:41:30|590.14|587.64|590.26|587.76|590.26|587.76|590.14|587.64|8
1606876900000|2020-12-02 02:41:40|590.27|587.77|590.79|588.29|590.79|588.29|590.27|587.77|21
1606876910000|2020-12-02 02:41:50|590.81|588.31|590.77|588.27|590.86|588.36|590.68|588.18|23
1606876920000|2020-12-02 02:42:00|590.78|588.28|590.28|587.78|590.78|588.28|590.28|587.78|28
1606876930000|2020-12-02 02:42:10|590.24|587.74|590.39|587.89|590.4|587.9|590.13|587.63|29
1606876940000|2020-12-02 02:42:20|590.38|587.88|590.43|587.93|590.47|587.97|590.35|587.85|20
1606876950000|2020-12-02 02:42:30|590.44|587.94|590.52|588.02|590.52|588.02|590.44|587.94|9
1606876960000|2020-12-02 02:42:40|590.51|588.01|590.73|588.23|590.73|588.23|590.51|588.01|21
1606876970000|2020-12-02 02:42:50|590.71|588.21|590.86|588.36|590.86|588.36|590.71|588.21|22
1606876980000|2020-12-02 02:43:00|590.87|588.37|590.71|588.21|590.87|588.37|590.57|588.07|19
1606876990000|2020-12-02 02:43:10|590.72|588.22|590.76|588.26|590.79|588.29|590.55|588.05|21
1606877000000|2020-12-02 02:43:20|590.77|588.27|590.63|588.13|590.77|588.27|590.56|588.06|25
1606877010000|2020-12-02 02:43:30|590.64|588.14|590.78|588.28|590.81|588.31|590.63|588.13|23
1606877020000|2020-12-02 02:43:40|590.79|588.29|590.48|587.98|590.79|588.29|590.42|587.92|24
1606877030000|2020-12-02 02:43:50|590.51|588.01|590.79|588.29|590.79|588.29|590.47|587.97|18
1606877040000|2020-12-02 02:44:00|590.77|588.27|590.75|588.25|590.77|588.27|590.74|588.24|20
1606877050000|2020-12-02 02:44:10|590.74|588.24|590.93|588.43|590.93|588.43|590.74|588.24|7
1606877060000|2020-12-02 02:44:20|590.94|588.44|590.99|588.49|591.13|588.63|590.89|588.39|25
1606877070000|2020-12-02 02:44:30|591|588.5|591.02|588.52|591.05|588.55|590.9|588.4|22
1606877080000|2020-12-02 02:44:40|591.07|588.57|590.91|588.41|591.22|588.72|590.89|588.39|21
1606877090000|2020-12-02 02:44:50|590.89|588.39|590.75|588.25|590.89|588.39|590.44|587.94|26
1606877100000|2020-12-02 02:45:00|590.79|588.29|590.21|587.71|590.9|588.4|590.21|587.71|31
1606877110000|2020-12-02 02:45:10|590.2|587.7|590.05|587.55|590.2|587.7|589.95|587.45|25
1606877120000|2020-12-02 02:45:20|590.06|587.56|589.99|587.49|590.19|587.69|589.99|587.49|18
1606877130000|2020-12-02 02:45:30|589.94|587.44|589.58|587.08|589.94|587.44|589.58|587.08|24
1606877140000|2020-12-02 02:45:40|589.59|587.09|589.12|586.62|589.59|587.09|589.12|586.62|28
1606877150000|2020-12-02 02:45:50|589.14|586.64|589.21|586.71|589.34|586.84|589.14|586.64|20
1606877160000|2020-12-02 02:46:00|589.2|586.7|589.21|586.71|589.28|586.78|589.09|586.59|22
1606877170000|2020-12-02 02:46:10|589.22|586.72|589.26|586.76|589.38|586.88|589.22|586.72|27
1606877180000|2020-12-02 02:46:20|589.27|586.77|589.24|586.74|589.3|586.8|589.21|586.71|24
1606877190000|2020-12-02 02:46:30|589.25|586.75|588.87|586.37|589.25|586.75|588.86|586.36|29
1606877200000|2020-12-02 02:46:40|588.93|586.43|588.93|586.43|589|586.5|588.88|586.38|19
1606877210000|2020-12-02 02:46:50|588.94|586.44|589.24|586.74|589.3|586.8|588.87|586.37|23
1606877220000|2020-12-02 02:47:00|589.25|586.75|588.95|586.45|589.25|586.75|588.94|586.44|32
1606877230000|2020-12-02 02:47:10|588.98|586.48|588.31|585.81|588.98|586.48|588.31|585.81|27
1606877240000|2020-12-02 02:47:20|588.3|585.8|588.69|586.19|588.69|586.19|588.3|585.8|23
1606877250000|2020-12-02 02:47:30|588.71|586.21|588.68|586.18|588.76|586.26|588.64|586.14|30
1606877260000|2020-12-02 02:47:40|588.67|586.17|588.39|585.89|588.67|586.17|588.34|585.84|34
1606877270000|2020-12-02 02:47:50|588.4|585.9|588.34|585.84|588.44|585.94|588.34|585.84|19
1606877280000|2020-12-02 02:48:00|588.35|585.85|588.12|585.62|588.48|585.98|588.1|585.6|24
1606877290000|2020-12-02 02:48:10|588.09|585.59|588.23|585.73|588.23|585.73|588.08|585.58|28
1606877300000|2020-12-02 02:48:20|588.24|585.74|588.25|585.75|588.46|585.96|588.22|585.72|18
1606877310000|2020-12-02 02:48:30|588.3|585.8|588.85|586.35|588.94|586.44|588.3|585.8|32
1606877320000|2020-12-02 02:48:40|588.81|586.31|588.72|586.22|589.07|586.57|588.66|586.16|28
1606877330000|2020-12-02 02:48:50|588.7|586.2|588.81|586.31|588.85|586.35|588.67|586.17|23
1606877340000|2020-12-02 02:49:00|588.85|586.35|588.91|586.41|589.06|586.56|588.83|586.33|31
1606877350000|2020-12-02 02:49:10|588.95|586.45|589.01|586.51|589.02|586.52|588.95|586.45|25
1606877360000|2020-12-02 02:49:20|589.02|586.52|589.03|586.53|589.04|586.54|588.95|586.45|24
1606877370000|2020-12-02 02:49:30|589|586.5|589|586.5|589|586.5|588.96|586.46|18
1606877380000|2020-12-02 02:49:40|589.01|586.51|589|586.5|589.01|586.51|588.94|586.44|26
1606877390000|2020-12-02 02:49:50|588.99|586.49|588.92|586.42|588.99|586.49|588.9|586.4|17
1606877400000|2020-12-02 02:50:00|588.9|586.4|588.55|586.05|588.91|586.41|588.55|586.05|19
1606877410000|2020-12-02 02:50:10|588.54|586.04|588.64|586.14|588.7|586.2|588.45|585.95|20
1606877420000|2020-12-02 02:50:20|588.63|586.13|588.88|586.38|588.88|586.38|588.63|586.13|22
1606877430000|2020-12-02 02:50:30|588.87|586.37|589.2|586.7|589.2|586.7|588.87|586.37|22
1606877440000|2020-12-02 02:50:40|589.19|586.69|589.25|586.75|589.28|586.78|589.13|586.63|26
1606877450000|2020-12-02 02:50:50|589.24|586.74|589.19|586.69|589.25|586.75|589.1|586.6|31
1606877460000|2020-12-02 02:51:00|589.18|586.68|589.33|586.83|589.35|586.85|589.17|586.67|23
1606877470000|2020-12-02 02:51:10|589.28|586.78|589.35|586.85|589.54|587.04|589.28|586.78|22
1606877480000|2020-12-02 02:51:20|589.43|586.93|589.54|587.04|589.54|587.04|589.43|586.93|27
1606877490000|2020-12-02 02:51:30|589.44|586.94|589.35|586.85|589.5|587|589.35|586.85|28
1606877500000|2020-12-02 02:51:40|589.36|586.86|589.04|586.54|589.37|586.87|589.04|586.54|20
1606877510000|2020-12-02 02:51:50|588.98|586.48|589.16|586.66|589.18|586.68|588.96|586.46|26
1606877520000|2020-12-02 02:52:00|589.17|586.67|589.05|586.55|589.17|586.67|589.05|586.55|23
1606877530000|2020-12-02 02:52:10|589.04|586.54|589.08|586.58|589.13|586.63|588.93|586.43|24
1606877540000|2020-12-02 02:52:20|589.09|586.59|589.15|586.65|589.15|586.65|589.09|586.59|16
1606877550000|2020-12-02 02:52:30|589.17|586.67|589.09|586.59|589.2|586.7|589.07|586.57|22
1606877560000|2020-12-02 02:52:40|589.1|586.6|589.08|586.58|589.11|586.61|589.08|586.58|11
1606877570000|2020-12-02 02:52:50|589.09|586.59|589.09|586.59|589.1|586.6|589.03|586.53|15
1606877580000|2020-12-02 02:53:00|589.08|586.58|589.22|586.72|589.23|586.73|589.08|586.58|17
1606877590000|2020-12-02 02:53:10|589.2|586.7|589.15|586.65|589.25|586.75|589.12|586.62|21
1606877600000|2020-12-02 02:53:20|589.13|586.63|589|586.5|589.18|586.68|589|586.5|26
1606877610000|2020-12-02 02:53:30|589.04|586.54|589.08|586.58|589.09|586.59|588.96|586.46|25
1606877620000|2020-12-02 02:53:40|589.09|586.59|589.19|586.69|589.19|586.69|589.09|586.59|15
1606877630000|2020-12-02 02:53:50|589.18|586.68|589.21|586.71|589.22|586.72|589.14|586.64|15
1606877640000|2020-12-02 02:54:00|589.22|586.72|589.53|587.03|589.58|587.08|589.22|586.72|19
1606877650000|2020-12-02 02:54:10|589.51|587.01|589.87|587.37|589.89|587.39|589.51|587.01|26
1606877660000|2020-12-02 02:54:20|589.88|587.38|590.08|587.58|590.09|587.59|589.85|587.35|17
1606877670000|2020-12-02 02:54:30|590.09|587.59|590.19|587.69|590.19|587.69|590.07|587.57|26
1606877680000|2020-12-02 02:54:40|590.17|587.67|590.47|587.97|590.47|587.97|590.17|587.67|22
1606877690000|2020-12-02 02:54:50|590.48|587.98|590.61|588.11|590.64|588.14|590.48|587.98|14
1606877700000|2020-12-02 02:55:00|590.69|588.19|590.93|588.43|590.96|588.46|590.64|588.14|26
1606877710000|2020-12-02 02:55:10|590.96|588.46|591.13|588.63|591.13|588.63|590.93|588.43|16
1606877720000|2020-12-02 02:55:20|591.1|588.6|590.94|588.44|591.11|588.61|590.9|588.4|24
1606877730000|2020-12-02 02:55:30|591|588.5|591.33|588.83|591.71|589.21|591|588.5|32
1606877740000|2020-12-02 02:55:40|591.31|588.81|591.11|588.61|591.35|588.85|591.07|588.57|28
1606877750000|2020-12-02 02:55:50|591.12|588.62|591.23|588.73|591.35|588.85|591.12|588.62|24
1606877760000|2020-12-02 02:56:00|591.22|588.72|591.12|588.62|591.22|588.72|591.08|588.58|28
1606877770000|2020-12-02 02:56:10|591.11|588.61|590.95|588.45|591.12|588.62|590.95|588.45|23
1606877780000|2020-12-02 02:56:20|590.92|588.42|590.73|588.23|590.94|588.44|590.72|588.22|25
1606877790000|2020-12-02 02:56:30|590.7|588.2|590.54|588.04|590.7|588.2|590.38|587.88|28
1606877800000|2020-12-02 02:56:40|590.65|588.15|589.79|587.29|590.65|588.15|589.79|587.29|30
1606877810000|2020-12-02 02:56:50|589.8|587.3|590.27|587.77|590.31|587.81|589.78|587.28|23
1606877820000|2020-12-02 02:57:00|590.28|587.78|590.12|587.62|590.28|587.78|589.97|587.47|26
1606877830000|2020-12-02 02:57:10|590.15|587.65|590.32|587.82|590.32|587.82|590.06|587.56|24
1606877840000|2020-12-02 02:57:20|590.29|587.79|589.99|587.49|590.34|587.84|589.99|587.49|28
1606877850000|2020-12-02 02:57:30|589.97|587.47|590.04|587.54|590.07|587.57|589.94|587.44|18
1606877860000|2020-12-02 02:57:40|590.05|587.55|590.06|587.56|590.07|587.57|590.05|587.55|3
1606877870000|2020-12-02 02:57:50|590.09|587.59|590.46|587.96|590.47|587.97|590.09|587.59|16
1606877880000|2020-12-02 02:58:00|590.43|587.93|590.31|587.81|590.46|587.96|590.28|587.78|27
1606877890000|2020-12-02 02:58:10|590.3|587.8|590.37|587.87|590.37|587.87|590.28|587.78|17
1606877900000|2020-12-02 02:58:20|590.36|587.86|590.1|587.6|590.37|587.87|590.1|587.6|18
1606877910000|2020-12-02 02:58:30|590.11|587.61|589.64|587.14|590.11|587.61|589.62|587.12|25
1606877920000|2020-12-02 02:58:40|589.63|587.13|589.87|587.37|589.87|587.37|589.63|587.13|28
1606877930000|2020-12-02 02:58:50|589.88|587.38|589.73|587.23|589.88|587.38|589.73|587.23|20
1606877940000|2020-12-02 02:59:00|589.74|587.24|589.82|587.32|589.84|587.34|589.69|587.19|18
1606877950000|2020-12-02 02:59:10|589.83|587.33|589.71|587.21|589.86|587.36|589.7|587.2|24
1606877960000|2020-12-02 02:59:20|589.72|587.22|589.52|587.02|589.73|587.23|589.5|587|19
1606877970000|2020-12-02 02:59:30|589.53|587.03|589.57|587.07|589.65|587.15|589.47|586.97|16
1606877980000|2020-12-02 02:59:40|589.55|587.05|589.46|586.96|589.55|587.05|589.45|586.95|23
1606877990000|2020-12-02 02:59:50|589.45|586.95|589.37|586.87|589.45|586.95|589.35|586.85|11
1606878000000|2020-12-02 03:00:00|589.38|586.88|589.25|586.75|589.39|586.89|589.25|586.75|15
1606878010000|2020-12-02 03:00:10|589.26|586.76|589.14|586.64|589.26|586.76|589.13|586.63|17
1606878020000|2020-12-02 03:00:20|589.11|586.61|589.12|586.62|589.15|586.65|589.09|586.59|21
1606878030000|2020-12-02 03:00:30|589.1|586.6|589.04|586.54|589.14|586.64|589|586.5|15
1606878040000|2020-12-02 03:00:40|589.02|586.52|588.7|586.2|589.07|586.57|588.7|586.2|25
1606878050000|2020-12-02 03:00:50|588.69|586.19|588.63|586.13|588.74|586.24|588.62|586.12|28
1606878060000|2020-12-02 03:01:00|588.65|586.15|588.7|586.2|588.71|586.21|588.61|586.11|18
1606878070000|2020-12-02 03:01:10|588.68|586.18|589.1|586.6|589.11|586.61|588.68|586.18|25
1606878080000|2020-12-02 03:01:20|589.16|586.66|589.17|586.67|589.22|586.72|589.08|586.58|25
1606878090000|2020-12-02 03:01:30|589.28|586.78|589.61|587.11|589.61|587.11|589.28|586.78|21
1606878100000|2020-12-02 03:01:40|589.7|587.2|589.82|587.32|589.83|587.33|589.7|587.2|16
1606878110000|2020-12-02 03:01:50|589.81|587.31|589.81|587.31|589.83|587.33|589.72|587.22|16
1606878120000|2020-12-02 03:02:00|589.84|587.34|589.95|587.45|589.97|587.47|589.83|587.33|24
1606878130000|2020-12-02 03:02:10|589.9|587.4|589.96|587.46|590.07|587.57|589.9|587.4|21
1606878140000|2020-12-02 03:02:20|589.97|587.47|590.19|587.69|590.22|587.72|589.96|587.46|26
1606878150000|2020-12-02 03:02:30|590.18|587.68|590.32|587.82|590.33|587.83|590.18|587.68|24
1606878160000|2020-12-02 03:02:40|590.3|587.8|590.57|588.07|590.63|588.13|590.3|587.8|24
1606878170000|2020-12-02 03:02:50|590.5|588|590.8|588.3|590.8|588.3|590.49|587.99|14
1606878180000|2020-12-02 03:03:00|590.73|588.23|591.08|588.58|591.22|588.72|590.73|588.23|31
1606878190000|2020-12-02 03:03:10|591.04|588.54|591.31|588.81|591.34|588.84|591|588.5|19
1606878200000|2020-12-02 03:03:20|591.18|588.68|591.31|588.81|591.48|588.98|591.16|588.66|29
1606878210000|2020-12-02 03:03:30|591.35|588.85|591.74|589.24|591.81|589.31|591.35|588.85|26
1606878220000|2020-12-02 03:03:40|591.6|589.1|591.86|589.36|591.9|589.4|591.59|589.09|28
1606878230000|2020-12-02 03:03:50|591.8|589.3|591.91|589.41|592.11|589.61|591.8|589.3|29
1606878240000|2020-12-02 03:04:00|591.92|589.42|592.08|589.58|592.13|589.63|591.83|589.33|30
1606878250000|2020-12-02 03:04:10|592.33|589.83|592.41|589.91|592.6|590.1|592.33|589.83|24
1606878260000|2020-12-02 03:04:20|592.29|589.79|592.62|590.12|592.65|590.15|592.29|589.79|36
1606878270000|2020-12-02 03:04:30|592.63|590.13|592.72|590.22|592.72|590.22|592.6|590.1|25
1606878280000|2020-12-02 03:04:40|592.71|590.21|592.39|589.89|592.91|590.41|592.39|589.89|30
1606878290000|2020-12-02 03:04:50|592.41|589.91|592.36|589.86|592.5|590|592.26|589.76|26
1606878300000|2020-12-02 03:05:00|592.35|589.85|592.66|590.16|592.66|590.16|592.35|589.85|22
1606878310000|2020-12-02 03:05:10|592.65|590.15|592.57|590.07|592.65|590.15|592.47|589.97|28
1606878320000|2020-12-02 03:05:20|592.55|590.05|592.39|589.89|592.58|590.08|592.39|589.89|22
1606878330000|2020-12-02 03:05:30|592.37|589.87|592.11|589.61|592.37|589.87|592.09|589.59|14
1606878340000|2020-12-02 03:05:40|592.12|589.62|591.95|589.45|592.12|589.62|591.94|589.44|20
1606878350000|2020-12-02 03:05:50|591.94|589.44|592.06|589.56|592.19|589.69|591.94|589.44|25
1606878360000|2020-12-02 03:06:00|592.07|589.57|591.94|589.44|592.07|589.57|591.94|589.44|19
1606878370000|2020-12-02 03:06:10|591.96|589.46|592.06|589.56|592.11|589.61|591.96|589.46|24
1606878380000|2020-12-02 03:06:20|592.07|589.57|591.95|589.45|592.07|589.57|591.95|589.45|22
1606878390000|2020-12-02 03:06:30|591.89|589.39|591.93|589.43|591.93|589.43|591.82|589.32|26
1606878400000|2020-12-02 03:06:40|591.95|589.45|592|589.5|592.09|589.59|591.95|589.45|24
1606878410000|2020-12-02 03:06:50|591.98|589.48|591.96|589.46|591.98|589.48|591.92|589.42|27
1606878420000|2020-12-02 03:07:00|591.98|589.48|592.06|589.56|592.15|589.65|591.98|589.48|22
1606878430000|2020-12-02 03:07:10|592.05|589.55|592.07|589.57|592.09|589.59|592.05|589.55|14
1606878440000|2020-12-02 03:07:20|592.06|589.56|592.17|589.67|592.17|589.67|592.06|589.56|15
1606878450000|2020-12-02 03:07:30|592.23|589.73|592.55|590.05|592.6|590.1|592.23|589.73|18
1606878460000|2020-12-02 03:07:40|592.53|590.03|591.89|589.39|592.54|590.04|591.89|589.39|24
1606878470000|2020-12-02 03:07:50|591.91|589.41|591.92|589.42|591.96|589.46|591.91|589.41|7
1606878480000|2020-12-02 03:08:00|591.89|589.39|592.08|589.58|592.14|589.64|591.85|589.35|28
1606878490000|2020-12-02 03:08:10|592.07|589.57|592.16|589.66|592.28|589.78|592.05|589.55|30
1606878500000|2020-12-02 03:08:20|592.15|589.65|592.23|589.73|592.29|589.79|592.15|589.65|19
1606878510000|2020-12-02 03:08:30|592.22|589.72|592.15|589.65|592.24|589.74|592.12|589.62|18
1606878520000|2020-12-02 03:08:40|592.14|589.64|592.15|589.65|592.15|589.65|592.13|589.63|3
1606878530000|2020-12-02 03:08:50|592.14|589.64|592.48|589.98|592.48|589.98|592.13|589.63|20
1606878540000|2020-12-02 03:09:00|592.47|589.97|592.55|590.05|592.55|590.05|592.35|589.85|23
1606878550000|2020-12-02 03:09:10|592.57|590.07|592.34|589.84|592.57|590.07|592.34|589.84|19
1606878560000|2020-12-02 03:09:20|592.35|589.85|592.33|589.83|592.35|589.85|592.33|589.83|13
1606878570000|2020-12-02 03:09:30|592.34|589.84|592.36|589.86|592.36|589.86|592.33|589.83|12
1606878580000|2020-12-02 03:09:40|592.35|589.85|592.43|589.93|592.47|589.97|592.28|589.78|17
1606878590000|2020-12-02 03:09:50|592.45|589.95|592.33|589.83|592.49|589.99|592.32|589.82|22
1606878600000|2020-12-02 03:10:00|592.32|589.82|592.42|589.92|592.44|589.94|592.2|589.7|23
1606878610000|2020-12-02 03:10:10|592.43|589.93|592.48|589.98|592.48|589.98|592.41|589.91|20
1606878620000|2020-12-02 03:10:20|592.45|589.95|592.27|589.77|592.47|589.97|592.27|589.77|18
1606878630000|2020-12-02 03:10:30|592.26|589.76|592.27|589.77|592.29|589.79|592.26|589.76|13
1606878640000|2020-12-02 03:10:40|592.26|589.76|592.28|589.78|592.29|589.79|592.26|589.76|9
1606878650000|2020-12-02 03:10:50|592.27|589.77|592.22|589.72|592.27|589.77|592.22|589.72|11
1606878660000|2020-12-02 03:11:00|592.18|589.68|591.94|589.44|592.18|589.68|591.9|589.4|28
1606878670000|2020-12-02 03:11:10|591.92|589.42|592.15|589.65|592.18|589.68|591.92|589.42|19
1606878680000|2020-12-02 03:11:20|592.14|589.64|592.15|589.65|592.21|589.71|592.13|589.63|19
1606878690000|2020-12-02 03:11:30|592.16|589.66|591.79|589.29|592.21|589.71|591.79|589.29|21
1606878700000|2020-12-02 03:11:40|591.75|589.25|591.86|589.36|591.9|589.4|591.73|589.23|18
1606878710000|2020-12-02 03:11:50|591.88|589.38|591.73|589.23|591.89|589.39|591.73|589.23|19
1606878720000|2020-12-02 03:12:00|591.72|589.22|591.56|589.06|591.73|589.23|591.49|588.99|20
1606878730000|2020-12-02 03:12:10|591.55|589.05|591.19|588.69|591.55|589.05|591.11|588.61|23
1606878740000|2020-12-02 03:12:20|591.13|588.63|590.78|588.28|591.13|588.63|590.78|588.28|20
1606878750000|2020-12-02 03:12:30|590.75|588.25|590.37|587.87|590.75|588.25|590.37|587.87|17
1606878760000|2020-12-02 03:12:40|590.34|587.84|590.12|587.62|590.35|587.85|590.09|587.59|26
1606878770000|2020-12-02 03:12:50|590.09|587.59|590.49|587.99|590.51|588.01|590.09|587.59|24
1606878780000|2020-12-02 03:13:00|590.48|587.98|590.27|587.77|590.49|587.99|590.27|587.77|20
1606878790000|2020-12-02 03:13:10|590.25|587.75|589.93|587.43|590.26|587.76|589.88|587.38|23
1606878800000|2020-12-02 03:13:20|589.89|587.39|589.61|587.11|589.9|587.4|589.58|587.08|25
1606878810000|2020-12-02 03:13:30|589.64|587.14|589.18|586.68|589.7|587.2|589.18|586.68|24
1606878820000|2020-12-02 03:13:40|589.19|586.69|589.15|586.65|589.19|586.69|588.92|586.42|33
1606878830000|2020-12-02 03:13:50|589.16|586.66|589.16|586.66|589.21|586.71|589.01|586.51|21
1606878840000|2020-12-02 03:14:00|589.14|586.64|588.8|586.3|589.14|586.64|588.73|586.23|29
1606878850000|2020-12-02 03:14:10|588.79|586.29|588.98|586.48|588.98|586.48|588.76|586.26|30
1606878860000|2020-12-02 03:14:20|588.97|586.47|588.7|586.2|588.97|586.47|588.68|586.18|22
1606878870000|2020-12-02 03:14:30|588.69|586.19|588.37|585.87|588.74|586.24|588.34|585.84|23
1606878880000|2020-12-02 03:14:40|588.38|585.88|588.73|586.23|588.76|586.26|588.38|585.88|27
1606878890000|2020-12-02 03:14:50|588.74|586.24|588.89|586.39|588.89|586.39|588.72|586.22|17
1606878900000|2020-12-02 03:15:00|588.88|586.38|588.74|586.24|588.88|586.38|588.63|586.13|28
1606878910000|2020-12-02 03:15:10|588.71|586.21|588.76|586.26|588.76|586.26|588.63|586.13|26
1606878920000|2020-12-02 03:15:20|588.75|586.25|588.68|586.18|588.77|586.27|588.35|585.85|31
1606878930000|2020-12-02 03:15:30|588.7|586.2|588.37|585.87|588.94|586.44|588.37|585.87|30
1606878940000|2020-12-02 03:15:40|588.33|585.83|588.25|585.75|588.33|585.83|587.98|585.48|29
1606878950000|2020-12-02 03:15:50|588.19|585.69|587.63|585.13|588.24|585.74|587.62|585.12|31
1606878960000|2020-12-02 03:16:00|587.73|585.23|587.87|585.37|588.02|585.52|587.67|585.17|31
1606878970000|2020-12-02 03:16:10|587.99|585.49|587.99|585.49|588.04|585.54|587.87|585.37|31
1606878980000|2020-12-02 03:16:20|588|585.5|587.67|585.17|588.04|585.54|587.67|585.17|28
1606878990000|2020-12-02 03:16:30|587.66|585.16|587.48|584.98|587.68|585.18|587.48|584.98|25
1606879000000|2020-12-02 03:16:40|587.47|584.97|587.56|585.06|587.57|585.07|587.45|584.95|24
1606879010000|2020-12-02 03:16:50|587.67|585.17|587.43|584.93|587.8|585.3|587.42|584.92|26
1606879020000|2020-12-02 03:17:00|587.41|584.91|586.98|584.48|587.41|584.91|586.85|584.35|33
1606879030000|2020-12-02 03:17:10|586.96|584.46|586.9|584.4|587.05|584.55|586.8|584.3|27
1606879040000|2020-12-02 03:17:20|586.91|584.41|587.36|584.86|587.36|584.86|586.9|584.4|31
1606879050000|2020-12-02 03:17:30|587.3|584.8|587.19|584.69|587.42|584.92|587.12|584.62|32
1606879060000|2020-12-02 03:17:40|587.2|584.7|587.05|584.55|587.23|584.73|587.03|584.53|30
1606879070000|2020-12-02 03:17:50|587.06|584.56|586.9|584.4|587.06|584.56|586.89|584.39|17
1606879080000|2020-12-02 03:18:00|586.88|584.38|586.82|584.32|586.92|584.42|586.81|584.31|18
1606879090000|2020-12-02 03:18:10|586.83|584.33|587.19|584.69|587.22|584.72|586.74|584.24|29
1606879100000|2020-12-02 03:18:20|587.21|584.71|587.18|584.68|587.38|584.88|587.18|584.68|30
1606879110000|2020-12-02 03:18:30|587.15|584.65|586.81|584.31|587.2|584.7|586.81|584.31|25
1606879120000|2020-12-02 03:18:40|586.8|584.3|586.81|584.31|586.86|584.36|586.68|584.18|17
1606879130000|2020-12-02 03:18:50|586.83|584.33|587.18|584.68|587.18|584.68|586.76|584.26|27
1606879140000|2020-12-02 03:19:00|587.17|584.67|586.73|584.23|587.18|584.68|586.73|584.23|24
1606879150000|2020-12-02 03:19:10|586.75|584.25|586.5|584|586.75|584.25|586.37|583.87|30
1606879160000|2020-12-02 03:19:20|586.52|584.02|586.48|583.98|586.54|584.04|586.4|583.9|21
1606879170000|2020-12-02 03:19:30|586.47|583.97|586.48|583.98|586.49|583.99|586.38|583.88|21
1606879180000|2020-12-02 03:19:40|586.47|583.97|586.53|584.03|586.56|584.06|586.43|583.93|25
1606879190000|2020-12-02 03:19:50|586.52|584.02|586.53|584.03|586.59|584.09|586.5|584|17
1606879200000|2020-12-02 03:20:00|586.54|584.04|587.1|584.6|587.21|584.71|586.54|584.04|25
1606879210000|2020-12-02 03:20:10|587.06|584.56|587.49|584.99|587.63|585.13|587.03|584.53|34
1606879220000|2020-12-02 03:20:20|587.52|585.02|587.59|585.09|587.69|585.19|587.48|584.98|32
1606879230000|2020-12-02 03:20:30|587.58|585.08|587.37|584.87|587.58|585.08|587.37|584.87|26
1606879240000|2020-12-02 03:20:40|587.36|584.86|587.07|584.57|587.36|584.86|587.04|584.54|28
1606879250000|2020-12-02 03:20:50|587.06|584.56|587.03|584.53|587.15|584.65|587.03|584.53|26
1606879260000|2020-12-02 03:21:00|587.04|584.54|586.73|584.23|587.04|584.54|586.73|584.23|20
1606879270000|2020-12-02 03:21:10|586.72|584.22|587.02|584.52|587.02|584.52|586.71|584.21|35
1606879280000|2020-12-02 03:21:20|587.03|584.53|586.81|584.31|587.15|584.65|586.8|584.3|31
1606879290000|2020-12-02 03:21:30|586.83|584.33|587.06|584.56|587.06|584.56|586.65|584.15|33
1606879300000|2020-12-02 03:21:40|587.07|584.57|587.06|584.56|587.35|584.85|586.96|584.46|30
1606879310000|2020-12-02 03:21:50|587.03|584.53|587.37|584.87|587.38|584.88|586.99|584.49|28
1606879320000|2020-12-02 03:22:00|587.32|584.82|587.51|585.01|587.62|585.12|587.26|584.76|31
1606879330000|2020-12-02 03:22:10|587.49|584.99|587.35|584.85|587.49|584.99|587.25|584.75|27
1606879340000|2020-12-02 03:22:20|587.34|584.84|587.04|584.54|587.36|584.86|587.04|584.54|17
1606879350000|2020-12-02 03:22:30|587.05|584.55|587.09|584.59|587.1|584.6|586.97|584.47|28
1606879360000|2020-12-02 03:22:40|587.08|584.58|586.74|584.24|587.08|584.58|586.72|584.22|22
1606879370000|2020-12-02 03:22:50|586.77|584.27|586.66|584.16|586.78|584.28|586.66|584.16|18
1606879380000|2020-12-02 03:23:00|586.68|584.18|586.97|584.47|586.98|584.48|586.63|584.13|30
1606879390000|2020-12-02 03:23:10|586.96|584.46|587.27|584.77|587.28|584.78|586.94|584.44|24
1606879400000|2020-12-02 03:23:20|587.3|584.8|587.07|584.57|587.32|584.82|587.07|584.57|27
1606879410000|2020-12-02 03:23:30|587.08|584.58|586.67|584.17|587.14|584.64|586.67|584.17|34
1606879420000|2020-12-02 03:23:40|586.63|584.13|586.99|584.49|586.99|584.49|586.61|584.11|24
1606879430000|2020-12-02 03:23:50|587.02|584.52|587.01|584.51|587.06|584.56|586.96|584.46|29
1606879440000|2020-12-02 03:24:00|587|584.5|586.94|584.44|587.05|584.55|586.93|584.43|24
1606879450000|2020-12-02 03:24:10|586.92|584.42|586.97|584.47|587.02|584.52|586.92|584.42|19
1606879460000|2020-12-02 03:24:20|586.98|584.48|587.06|584.56|587.06|584.56|586.97|584.47|23
1606879470000|2020-12-02 03:24:30|587.09|584.59|587.15|584.65|587.16|584.66|587.08|584.58|17
1606879480000|2020-12-02 03:24:40|587.18|584.68|587.27|584.77|587.34|584.84|587.15|584.65|22
1606879490000|2020-12-02 03:24:50|587.26|584.76|586.81|584.31|587.29|584.79|586.8|584.3|33
1606879500000|2020-12-02 03:25:00|586.86|584.36|587.07|584.57|587.08|584.58|586.82|584.32|31
1606879510000|2020-12-02 03:25:10|587|584.5|587.05|584.55|587.11|584.61|586.95|584.45|34
1606879520000|2020-12-02 03:25:20|587.11|584.61|587.15|584.65|587.19|584.69|587.11|584.61|18
1606879530000|2020-12-02 03:25:30|587.16|584.66|587.13|584.63|587.39|584.89|587.12|584.62|27
1606879540000|2020-12-02 03:25:40|587.14|584.64|587.14|584.64|587.17|584.67|587.08|584.58|21
1606879550000|2020-12-02 03:25:50|587.15|584.65|587.21|584.71|587.21|584.71|587.15|584.65|9
1606879560000|2020-12-02 03:26:00|587.2|584.7|587.25|584.75|587.25|584.75|587.19|584.69|14
1606879570000|2020-12-02 03:26:10|587.24|584.74|587.23|584.73|587.24|584.74|587.18|584.68|8
1606879580000|2020-12-02 03:26:20|587.22|584.72|587.25|584.75|587.26|584.76|587.22|584.72|6
1606879590000|2020-12-02 03:26:30|587.26|584.76|587.33|584.83|587.33|584.83|587.23|584.73|12
1606879600000|2020-12-02 03:26:40|587.3|584.8|587.41|584.91|587.44|584.94|587.26|584.76|15
1606879610000|2020-12-02 03:26:50|587.47|584.97|587.82|585.32|587.82|585.32|587.47|584.97|21
1606879620000|2020-12-02 03:27:00|587.81|585.31|587.69|585.19|587.89|585.39|587.69|585.19|19
1606879630000|2020-12-02 03:27:10|587.68|585.18|587.74|585.24|587.74|585.24|587.65|585.15|17
1606879640000|2020-12-02 03:27:20|587.75|585.25|587.82|585.32|587.82|585.32|587.71|585.21|18
1606879650000|2020-12-02 03:27:30|587.71|585.21|587.97|585.47|588|585.5|587.67|585.17|25
1606879660000|2020-12-02 03:27:40|588|585.5|588|585.5|588.03|585.53|587.88|585.38|15
1606879670000|2020-12-02 03:27:50|588.01|585.51|587.99|585.49|588.01|585.51|587.83|585.33|14
1606879680000|2020-12-02 03:28:00|587.98|585.48|588.36|585.86|588.38|585.88|587.98|585.48|18
1606879690000|2020-12-02 03:28:10|588.38|585.88|588.43|585.93|588.45|585.95|588.37|585.87|22
1606879700000|2020-12-02 03:28:20|588.41|585.91|588.31|585.81|588.41|585.91|588.26|585.76|27
1606879710000|2020-12-02 03:28:30|588.34|585.84|588.41|585.91|588.42|585.92|588.31|585.81|15
1606879720000|2020-12-02 03:28:40|588.42|585.92|588.05|585.55|588.42|585.92|588.05|585.55|26
1606879730000|2020-12-02 03:28:50|588.01|585.51|587.82|585.32|588.01|585.51|587.7|585.2|26
1606879740000|2020-12-02 03:29:00|587.84|585.34|587.69|585.19|587.85|585.35|587.69|585.19|19
1606879750000|2020-12-02 03:29:10|587.7|585.2|587.64|585.14|587.7|585.2|587.63|585.13|13
1606879760000|2020-12-02 03:29:20|587.62|585.12|587.06|584.56|587.62|585.12|587.06|584.56|23
1606879770000|2020-12-02 03:29:30|587.07|584.57|586.43|583.93|587.18|584.68|586.3|583.8|32
1606879780000|2020-12-02 03:29:40|586.41|583.91|585.66|583.16|586.41|583.91|585.64|583.14|34
1606879790000|2020-12-02 03:29:50|585.61|583.11|586|583.5|586.14|583.64|585.61|583.11|31
1606879800000|2020-12-02 03:30:00|585.98|583.48|585.55|583.05|585.98|583.48|585.55|583.05|29
1606879810000|2020-12-02 03:30:10|585.6|583.1|584.89|582.39|585.61|583.11|584.89|582.39|34
1606879820000|2020-12-02 03:30:20|584.9|582.4|584.51|582.01|584.93|582.43|584.51|582.01|35
1606879830000|2020-12-02 03:30:30|584.5|582|584.62|582.12|584.63|582.13|584.48|581.98|26
1606879840000|2020-12-02 03:30:40|584.61|582.11|584.54|582.04|584.65|582.15|584.54|582.04|28
1606879850000|2020-12-02 03:30:50|584.52|582.02|584.95|582.45|584.98|582.48|584.52|582.02|31
1606879860000|2020-12-02 03:31:00|584.96|582.46|584.86|582.36|584.96|582.46|584.75|582.25|23
1606879870000|2020-12-02 03:31:10|584.95|582.45|585.12|582.62|585.12|582.62|584.93|582.43|21
1606879880000|2020-12-02 03:31:20|585.11|582.61|584.94|582.44|585.16|582.66|584.68|582.18|34
1606879890000|2020-12-02 03:31:30|584.93|582.43|585.13|582.63|585.13|582.63|584.87|582.37|18
1606879900000|2020-12-02 03:31:40|585.12|582.62|585.33|582.83|585.35|582.85|585.11|582.61|35
1606879910000|2020-12-02 03:31:50|585.32|582.82|585.87|583.37|585.87|583.37|585.32|582.82|25
1606879920000|2020-12-02 03:32:00|585.91|583.41|586.33|583.83|586.33|583.83|585.87|583.37|29
1606879930000|2020-12-02 03:32:10|586.3|583.8|586.79|584.29|586.79|584.29|586.3|583.8|23
1606879940000|2020-12-02 03:32:20|586.81|584.31|586.82|584.32|587.03|584.53|586.8|584.3|32
1606879950000|2020-12-02 03:32:30|586.86|584.36|587.01|584.51|587.06|584.56|586.81|584.31|26
1606879960000|2020-12-02 03:32:40|587.05|584.55|587.86|585.36|587.86|585.36|586.98|584.48|28
1606879970000|2020-12-02 03:32:50|587.87|585.37|588.13|585.63|588.13|585.63|587.81|585.31|27
1606879980000|2020-12-02 03:33:00|588.07|585.57|587.73|585.23|588.07|585.57|587.7|585.2|32
1606879990000|2020-12-02 03:33:10|587.71|585.21|587.85|585.35|587.99|585.49|587.71|585.21|26
1606880000000|2020-12-02 03:33:20|587.94|585.44|588.5|586|588.5|586|587.8|585.3|24
1606880010000|2020-12-02 03:33:30|588.39|585.89|588.54|586.04|588.54|586.04|588.21|585.71|32
1606880020000|2020-12-02 03:33:40|588.55|586.05|589.14|586.64|589.14|586.64|588.55|586.05|27
1606880030000|2020-12-02 03:33:50|589.13|586.63|589.28|586.78|589.35|586.85|589.11|586.61|27
1606880040000|2020-12-02 03:34:00|589.27|586.77|589.66|587.16|589.7|587.2|589.27|586.77|26
1606880050000|2020-12-02 03:34:10|589.67|587.17|589.65|587.15|589.67|587.17|589.5|587|27
1606880060000|2020-12-02 03:34:20|589.61|587.11|589.72|587.22|589.72|587.22|589.52|587.02|22
1606880070000|2020-12-02 03:34:30|589.7|587.2|589.34|586.84|589.74|587.24|589.27|586.77|36
1606880080000|2020-12-02 03:34:40|589.38|586.88|589.35|586.85|589.53|587.03|589.33|586.83|29
1606880090000|2020-12-02 03:34:50|589.36|586.86|589.38|586.88|589.42|586.92|589.31|586.81|21
1606880100000|2020-12-02 03:35:00|589.44|586.94|589.53|587.03|589.57|587.07|589.44|586.94|24
1606880110000|2020-12-02 03:35:10|589.54|587.04|589.85|587.35|589.86|587.36|589.54|587.04|27
1606880120000|2020-12-02 03:35:20|589.83|587.33|589.96|587.46|589.96|587.46|589.73|587.23|26
1606880130000|2020-12-02 03:35:30|589.98|587.48|589.7|587.2|589.98|587.48|589.69|587.19|19
1606880140000|2020-12-02 03:35:40|589.69|587.19|589.95|587.45|589.95|587.45|589.69|587.19|25
1606880150000|2020-12-02 03:35:50|589.93|587.43|589.86|587.36|589.93|587.43|589.84|587.34|8
1606880160000|2020-12-02 03:36:00|589.88|587.38|590.08|587.58|590.08|587.58|589.86|587.36|19
1606880170000|2020-12-02 03:36:10|590.06|587.56|590.68|588.18|590.69|588.19|590.04|587.54|31
1606880180000|2020-12-02 03:36:20|590.71|588.21|590.46|587.96|590.71|588.21|590.46|587.96|20
1606880190000|2020-12-02 03:36:30|590.48|587.98|590.28|587.78|590.48|587.98|590.25|587.75|23
1606880200000|2020-12-02 03:36:40|590.27|587.77|590.25|587.75|590.33|587.83|590.24|587.74|15
1606880210000|2020-12-02 03:36:50|590.24|587.74|590.25|587.75|590.25|587.75|590.24|587.74|2
1606880220000|2020-12-02 03:37:00|590.27|587.77|590.4|587.9|590.4|587.9|590.26|587.76|15
1606880230000|2020-12-02 03:37:10|590.39|587.89|590.67|588.17|590.67|588.17|590.39|587.89|20
1606880240000|2020-12-02 03:37:20|590.7|588.2|590.85|588.35|590.85|588.35|590.61|588.11|10
1606880250000|2020-12-02 03:37:30|590.84|588.34|590.75|588.25|590.85|588.35|590.75|588.25|14
1606880260000|2020-12-02 03:37:40|590.74|588.24|590.77|588.27|590.87|588.37|590.72|588.22|28
1606880270000|2020-12-02 03:37:50|590.81|588.31|591.14|588.64|591.14|588.64|590.77|588.27|18
1606880280000|2020-12-02 03:38:00|591.11|588.61|590.96|588.46|591.11|588.61|590.8|588.3|32
1606880290000|2020-12-02 03:38:10|590.93|588.43|591.09|588.59|591.09|588.59|590.93|588.43|18
1606880300000|2020-12-02 03:38:20|591.1|588.6|591.06|588.56|591.1|588.6|591.06|588.56|5
1606880310000|2020-12-02 03:38:30|591.04|588.54|591.15|588.65|591.16|588.66|591.04|588.54|16
1606880320000|2020-12-02 03:38:40|591.16|588.66|591.1|588.6|591.16|588.66|591.08|588.58|18
1606880330000|2020-12-02 03:38:50|591.11|588.61|591.05|588.55|591.11|588.61|591.05|588.55|7
1606880340000|2020-12-02 03:39:00|591.04|588.54|591.03|588.53|591.04|588.54|590.9|588.4|17
1606880350000|2020-12-02 03:39:10|591.02|588.52|591.18|588.68|591.19|588.69|591.02|588.52|12
1606880360000|2020-12-02 03:39:20|591.19|588.69|591.16|588.66|591.19|588.69|591.16|588.66|5
1606880370000|2020-12-02 03:39:30|591.15|588.65|591.13|588.63|591.17|588.67|591.13|588.63|13
1606880380000|2020-12-02 03:39:40|591.15|588.65|591.16|588.66|591.17|588.67|591.13|588.63|19
1606880390000|2020-12-02 03:39:50|591.17|588.67|591.16|588.66|591.17|588.67|591.16|588.66|4
1606880400000|2020-12-02 03:40:00|591.15|588.65|591.18|588.68|591.18|588.68|591.15|588.65|10
1606880410000|2020-12-02 03:40:10|591.17|588.67|591.18|588.68|591.2|588.7|591.16|588.66|7
1606880420000|2020-12-02 03:40:20|591.2|588.7|591.24|588.74|591.24|588.74|591.19|588.69|12
1606880430000|2020-12-02 03:40:30|591.26|588.76|591.4|588.9|591.43|588.93|591.26|588.76|16
1606880440000|2020-12-02 03:40:40|591.37|588.87|591.24|588.74|591.38|588.88|591.22|588.72|16
1606880450000|2020-12-02 03:40:50|591.25|588.75|591.36|588.86|591.36|588.86|591.25|588.75|4
1606880460000|2020-12-02 03:41:00|591.37|588.87|591.02|588.52|591.37|588.87|591.02|588.52|19
1606880470000|2020-12-02 03:41:10|591.03|588.53|591.02|588.52|591.04|588.54|591|588.5|24
1606880480000|2020-12-02 03:41:20|591.03|588.53|591.01|588.51|591.04|588.54|591.01|588.51|15
1606880490000|2020-12-02 03:41:30|591.02|588.52|591.04|588.54|591.06|588.56|591|588.5|14
1606880500000|2020-12-02 03:41:40|591.05|588.55|591.03|588.53|591.05|588.55|591.02|588.52|5
1606880510000|2020-12-02 03:41:50|591.04|588.54|591.04|588.54|591.04|588.54|591.01|588.51|14
1606880520000|2020-12-02 03:42:00|591.03|588.53|591.1|588.6|591.11|588.61|591.01|588.51|17
1606880530000|2020-12-02 03:42:10|591.09|588.59|591.14|588.64|591.15|588.65|591.07|588.57|8
1606880540000|2020-12-02 03:42:20|591.13|588.63|591.13|588.63|591.13|588.63|591.13|588.63|1
1606880550000|2020-12-02 03:42:30|591.14|588.64|591.07|588.57|591.14|588.64|591.06|588.56|7
1606880560000|2020-12-02 03:42:40|591.06|588.56|591.04|588.54|591.08|588.58|591.04|588.54|17
1606880570000|2020-12-02 03:42:50|591.03|588.53|591.04|588.54|591.06|588.56|591.02|588.52|18
1606880580000|2020-12-02 03:43:00|591.03|588.53|590.68|588.18|591.05|588.55|590.67|588.17|26
1606880590000|2020-12-02 03:43:10|590.66|588.16|590.63|588.13|590.72|588.22|590.63|588.13|27
1606880600000|2020-12-02 03:43:20|590.64|588.14|590.63|588.13|590.64|588.14|590.63|588.13|4
1606880610000|2020-12-02 03:43:30|590.6|588.1|590.54|588.04|590.6|588.1|590.49|587.99|23
1606880620000|2020-12-02 03:43:40|590.53|588.03|590.54|588.04|590.55|588.05|590.34|587.84|28
1606880630000|2020-12-02 03:43:50|590.58|588.08|590.47|587.97|590.64|588.14|590.47|587.97|21
1606880640000|2020-12-02 03:44:00|590.45|587.95|590.55|588.05|590.55|588.05|590.42|587.92|21
1606880650000|2020-12-02 03:44:10|590.56|588.06|590.52|588.02|590.56|588.06|590.47|587.97|16
1606880660000|2020-12-02 03:44:20|590.51|588.01|590.51|588.01|590.55|588.05|590.5|588|18
1606880670000|2020-12-02 03:44:30|590.52|588.02|590.5|588|590.55|588.05|590.49|587.99|14
1606880680000|2020-12-02 03:44:40|590.51|588.01|590.65|588.15|590.7|588.2|590.51|588.01|11
1606880690000|2020-12-02 03:44:50|590.68|588.18|590.79|588.29|590.82|588.32|590.68|588.18|11
1606880700000|2020-12-02 03:45:00|590.8|588.3|590.86|588.36|590.86|588.36|590.73|588.23|13
1606880710000|2020-12-02 03:45:10|590.84|588.34|590.98|588.48|590.99|588.49|590.84|588.34|12
1606880720000|2020-12-02 03:45:20|590.95|588.45|591.05|588.55|591.05|588.55|590.92|588.42|14
1606880730000|2020-12-02 03:45:30|590.98|588.48|590.82|588.32|591.21|588.71|590.82|588.32|32
1606880740000|2020-12-02 03:45:40|590.79|588.29|590.65|588.15|590.79|588.29|590.38|587.88|35
1606880750000|2020-12-02 03:45:50|590.67|588.17|590.41|587.91|590.67|588.17|590.36|587.86|24
1606880760000|2020-12-02 03:46:00|590.42|587.92|590.35|587.85|590.42|587.92|590.34|587.84|18
1606880770000|2020-12-02 03:46:10|590.37|587.87|590.13|587.63|590.4|587.9|590.13|587.63|25
1606880780000|2020-12-02 03:46:20|590.14|587.64|590.04|587.54|590.23|587.73|590|587.5|20
1606880790000|2020-12-02 03:46:30|590.06|587.56|589.83|587.33|590.06|587.56|589.83|587.33|26
1606880800000|2020-12-02 03:46:40|589.84|587.34|589.53|587.03|589.84|587.34|589.42|586.92|29
1606880810000|2020-12-02 03:46:50|589.62|587.12|589.51|587.01|589.62|587.12|589.48|586.98|21
1606880820000|2020-12-02 03:47:00|589.54|587.04|589.78|587.28|589.78|587.28|589.54|587.04|22
1606880830000|2020-12-02 03:47:10|589.79|587.29|589.67|587.17|589.8|587.3|589.67|587.17|25
1606880840000|2020-12-02 03:47:20|589.7|587.2|589.59|587.09|589.74|587.24|589.59|587.09|16
1606880850000|2020-12-02 03:47:30|589.46|586.96|589.48|586.98|589.7|587.2|589.46|586.96|29
1606880860000|2020-12-02 03:47:40|589.49|586.99|589.43|586.93|589.6|587.1|589.42|586.92|19
1606880870000|2020-12-02 03:47:50|589.41|586.91|589.72|587.22|589.72|587.22|589.41|586.91|15
1606880880000|2020-12-02 03:48:00|589.7|587.2|589.76|587.26|589.76|587.26|589.67|587.17|15
1606880890000|2020-12-02 03:48:10|589.74|587.24|589.47|586.97|589.75|587.25|589.45|586.95|27
1606880900000|2020-12-02 03:48:20|589.48|586.98|589.25|586.75|589.5|587|589.25|586.75|25
1606880910000|2020-12-02 03:48:30|589.26|586.76|589.35|586.85|589.48|586.98|589.24|586.74|29
1606880920000|2020-12-02 03:48:40|589.33|586.83|588.78|586.28|589.33|586.83|588.78|586.28|25
1606880930000|2020-12-02 03:48:50|588.7|586.2|588.9|586.4|588.9|586.4|588.68|586.18|22
1606880940000|2020-12-02 03:49:00|588.87|586.37|588.81|586.31|588.87|586.37|588.79|586.29|13
1606880950000|2020-12-02 03:49:10|588.82|586.32|588.72|586.22|588.9|586.4|588.72|586.22|22
1606880960000|2020-12-02 03:49:20|588.66|586.16|588.96|586.46|589.09|586.59|588.66|586.16|26
1606880970000|2020-12-02 03:49:30|588.97|586.47|589.16|586.66|589.28|586.78|588.97|586.47|21
1606880980000|2020-12-02 03:49:40|589.13|586.63|588.76|586.26|589.13|586.63|588.75|586.25|15
1606880990000|2020-12-02 03:49:50|588.71|586.21|588.68|586.18|588.71|586.21|588.61|586.11|16
1606881000000|2020-12-02 03:50:00|588.67|586.17|588.73|586.23|589.03|586.53|588.61|586.11|27
1606881010000|2020-12-02 03:50:10|588.7|586.2|588.5|586|588.7|586.2|588.49|585.99|23
1606881020000|2020-12-02 03:50:20|588.48|585.98|588.17|585.67|588.48|585.98|588.09|585.59|31
1606881030000|2020-12-02 03:50:30|588.16|585.66|588.1|585.6|588.33|585.83|588.09|585.59|34
1606881040000|2020-12-02 03:50:40|588.05|585.55|587.81|585.31|588.07|585.57|587.74|585.24|29
1606881050000|2020-12-02 03:50:50|587.78|585.28|587.79|585.29|587.94|585.44|587.74|585.24|28
1606881060000|2020-12-02 03:51:00|587.8|585.3|588.01|585.51|588.28|585.78|587.77|585.27|35
1606881070000|2020-12-02 03:51:10|588.04|585.54|587.79|585.29|588.19|585.69|587.79|585.29|26
1606881080000|2020-12-02 03:51:20|587.76|585.26|587.84|585.34|587.9|585.4|587.67|585.17|33
1606881090000|2020-12-02 03:51:30|587.83|585.33|587.59|585.09|587.86|585.36|587.58|585.08|27
1606881100000|2020-12-02 03:51:40|587.63|585.13|587.61|585.11|587.67|585.17|587.58|585.08|20
1606881110000|2020-12-02 03:51:50|587.6|585.1|587.45|584.95|587.62|585.12|587.43|584.93|26
1606881120000|2020-12-02 03:52:00|587.44|584.94|587.44|584.94|587.44|584.94|587.36|584.86|22
1606881130000|2020-12-02 03:52:10|587.36|584.86|587.75|585.25|587.79|585.29|587.36|584.86|27
1606881140000|2020-12-02 03:52:20|587.74|585.24|587.31|584.81|587.75|585.25|587.31|584.81|24
1606881150000|2020-12-02 03:52:30|587.32|584.82|587.2|584.7|587.32|584.82|587.17|584.67|23
1606881160000|2020-12-02 03:52:40|587.21|584.71|587.23|584.73|587.33|584.83|587.14|584.64|23
1606881170000|2020-12-02 03:52:50|587.24|584.74|587.47|584.97|587.47|584.97|587.22|584.72|30
1606881180000|2020-12-02 03:53:00|587.48|584.98|587.77|585.27|587.78|585.28|587.43|584.93|24
1606881190000|2020-12-02 03:53:10|587.75|585.25|587.84|585.34|587.84|585.34|587.68|585.18|19
1606881200000|2020-12-02 03:53:20|587.82|585.32|587.56|585.06|587.82|585.32|587.55|585.05|16
1606881210000|2020-12-02 03:53:30|587.55|585.05|587.27|584.77|587.55|585.05|587.27|584.77|26
1606881220000|2020-12-02 03:53:40|587.26|584.76|587.26|584.76|587.27|584.77|587.23|584.73|9
1606881230000|2020-12-02 03:53:50|587.22|584.72|587.14|584.64|587.22|584.72|587.01|584.51|21
1606881240000|2020-12-02 03:54:00|587.15|584.65|587.02|584.52|587.15|584.65|587.01|584.51|22
1606881250000|2020-12-02 03:54:10|587.03|584.53|586.66|584.16|587.04|584.54|586.66|584.16|23
1606881260000|2020-12-02 03:54:20|586.65|584.15|586.28|583.78|586.68|584.18|586.28|583.78|29
1606881270000|2020-12-02 03:54:30|586.3|583.8|586.36|583.86|586.4|583.9|586.18|583.68|29
1606881280000|2020-12-02 03:54:40|586.35|583.85|586.18|583.68|586.35|583.85|586.16|583.66|22
1606881290000|2020-12-02 03:54:50|586.19|583.69|586.17|583.67|586.26|583.76|586.12|583.62|24
1606881300000|2020-12-02 03:55:00|586.15|583.65|585.94|583.44|586.15|583.65|585.88|583.38|26
1606881310000|2020-12-02 03:55:10|585.93|583.43|586.06|583.56|586.06|583.56|585.9|583.4|16
1606881320000|2020-12-02 03:55:20|586.1|583.6|586.98|584.48|587.03|584.53|586.1|583.6|31
1606881330000|2020-12-02 03:55:30|586.97|584.47|586.82|584.32|587.27|584.77|586.82|584.32|25
1606881340000|2020-12-02 03:55:40|586.77|584.27|586.56|584.06|586.78|584.28|586.51|584.01|32
1606881350000|2020-12-02 03:55:50|586.49|583.99|586.13|583.63|586.55|584.05|586.12|583.62|31
1606881360000|2020-12-02 03:56:00|586.12|583.62|585.95|583.45|586.12|583.62|585.95|583.45|18
1606881370000|2020-12-02 03:56:10|585.92|583.42|586.08|583.58|586.1|583.6|585.91|583.41|16
1606881380000|2020-12-02 03:56:20|586.07|583.57|586.61|584.11|586.66|584.16|585.96|583.46|33
1606881390000|2020-12-02 03:56:30|586.6|584.1|586.8|584.3|586.91|584.41|586.6|584.1|34
1606881400000|2020-12-02 03:56:40|586.79|584.29|587.17|584.67|587.24|584.74|586.75|584.25|31
1606881410000|2020-12-02 03:56:50|587.18|584.68|586.87|584.37|587.32|584.82|586.85|584.35|33
1606881420000|2020-12-02 03:57:00|586.85|584.35|587.18|584.68|587.19|584.69|586.82|584.32|31
1606881430000|2020-12-02 03:57:10|587.21|584.71|586.97|584.47|587.22|584.72|586.93|584.43|27
1606881440000|2020-12-02 03:57:20|586.95|584.45|587.11|584.61|587.16|584.66|586.94|584.44|25
1606881450000|2020-12-02 03:57:30|587.12|584.62|587.09|584.59|587.13|584.63|587.03|584.53|9
1606881460000|2020-12-02 03:57:40|587.05|584.55|586.94|584.44|587.09|584.59|586.94|584.44|20
1606881470000|2020-12-02 03:57:50|586.9|584.4|586.86|584.36|586.9|584.4|586.73|584.23|21
1606881480000|2020-12-02 03:58:00|586.79|584.29|586.92|584.42|586.92|584.42|586.75|584.25|30
1606881490000|2020-12-02 03:58:10|586.91|584.41|586.78|584.28|586.91|584.41|586.78|584.28|12
1606881500000|2020-12-02 03:58:20|586.79|584.29|586.5|584|586.79|584.29|586.44|583.94|26
1606881510000|2020-12-02 03:58:30|586.49|583.99|586.74|584.24|586.76|584.26|586.46|583.96|21
1606881520000|2020-12-02 03:58:40|586.75|584.25|586.5|584|586.76|584.26|586.5|584|22
1606881530000|2020-12-02 03:58:50|586.48|583.98|586.24|583.74|586.48|583.98|586.09|583.59|28
1606881540000|2020-12-02 03:59:00|586.25|583.75|586.39|583.89|586.41|583.91|586.25|583.75|21
1606881550000|2020-12-02 03:59:10|586.38|583.88|586.19|583.69|586.38|583.88|586.18|583.68|18
1606881560000|2020-12-02 03:59:20|586.17|583.67|586.39|583.89|586.4|583.9|586.12|583.62|27
1606881570000|2020-12-02 03:59:30|586.38|583.88|586.42|583.92|586.43|583.93|586.33|583.83|16
1606881580000|2020-12-02 03:59:40|586.41|583.91|586.78|584.28|586.83|584.33|586.4|583.9|24
1606881590000|2020-12-02 03:59:50|586.79|584.29|587.06|584.56|587.06|584.56|586.79|584.29|27
1606881600000|2020-12-02 04:00:00|587.05|584.55|587.3|584.8|587.3|584.8|586.96|584.46|25
1606881610000|2020-12-02 04:00:10|587.31|584.81|588.08|585.58|588.19|585.69|587.31|584.81|33
1606881620000|2020-12-02 04:00:20|588.18|585.68|588.11|585.61|588.43|585.93|588.02|585.52|30
1606881630000|2020-12-02 04:00:30|588.19|585.69|588.32|585.82|588.32|585.82|588.12|585.62|30
1606881640000|2020-12-02 04:00:40|588.27|585.77|589.13|586.63|589.14|586.64|588.07|585.57|26
1606881650000|2020-12-02 04:00:50|589.12|586.62|588.78|586.28|589.13|586.63|588.72|586.22|29
1606881660000|2020-12-02 04:01:00|588.72|586.22|589.21|586.71|589.37|586.87|588.72|586.22|35
1606881670000|2020-12-02 04:01:10|589.2|586.7|589.2|586.7|589.37|586.87|589.14|586.64|27
1606881680000|2020-12-02 04:01:20|589.19|586.69|588.98|586.48|589.21|586.71|588.88|586.38|29
1606881690000|2020-12-02 04:01:30|588.97|586.47|589.02|586.52|589.08|586.58|588.97|586.47|15
1606881700000|2020-12-02 04:01:40|589.03|586.53|589.1|586.6|589.24|586.74|589.01|586.51|23
1606881710000|2020-12-02 04:01:50|589.08|586.58|589.11|586.61|589.29|586.79|589.06|586.56|27
1606881720000|2020-12-02 04:02:00|589.12|586.62|589.08|586.58|589.22|586.72|589.02|586.52|30
1606881730000|2020-12-02 04:02:10|589.09|586.59|589.05|586.55|589.09|586.59|588.95|586.45|27
1606881740000|2020-12-02 04:02:20|589.04|586.54|589.27|586.77|589.27|586.77|588.99|586.49|26
1606881750000|2020-12-02 04:02:30|589.26|586.76|589.21|586.71|589.3|586.8|589.16|586.66|25
1606881760000|2020-12-02 04:02:40|589.22|586.72|589.58|587.08|589.58|587.08|589.19|586.69|23
1606881770000|2020-12-02 04:02:50|589.55|587.05|589.61|587.11|589.65|587.15|589.47|586.97|20
1606881780000|2020-12-02 04:03:00|589.58|587.08|589.38|586.88|589.65|587.15|589.36|586.86|24
1606881790000|2020-12-02 04:03:10|589.39|586.89|589.57|587.07|589.62|587.12|589.33|586.83|27
1606881800000|2020-12-02 04:03:20|589.56|587.06|589.77|587.27|589.77|587.27|589.53|587.03|27
1606881810000|2020-12-02 04:03:30|589.74|587.24|589.98|587.48|590|587.5|589.73|587.23|31
1606881820000|2020-12-02 04:03:40|590.05|587.55|590.09|587.59|590.1|587.6|589.91|587.41|19
1606881830000|2020-12-02 04:03:50|590.08|587.58|590.02|587.52|590.13|587.63|589.8|587.3|32
1606881840000|2020-12-02 04:04:00|590.03|587.53|590.37|587.87|590.49|587.99|590.03|587.53|20
1606881850000|2020-12-02 04:04:10|590.33|587.83|590.03|587.53|590.35|587.85|590.02|587.52|19
1606881860000|2020-12-02 04:04:20|590.11|587.61|590.26|587.76|590.26|587.76|590.1|587.6|19
1606881870000|2020-12-02 04:04:30|590.23|587.73|589.85|587.35|590.24|587.74|589.83|587.33|37
1606881880000|2020-12-02 04:04:40|589.84|587.34|589.52|587.02|589.9|587.4|589.52|587.02|28
1606881890000|2020-12-02 04:04:50|589.51|587.01|589.53|587.03|589.62|587.12|589.38|586.88|32
1606881900000|2020-12-02 04:05:00|589.52|587.02|589.35|586.85|589.68|587.18|589.32|586.82|21
1606881910000|2020-12-02 04:05:10|589.29|586.79|589.04|586.54|589.39|586.89|588.98|586.48|29
1606881920000|2020-12-02 04:05:20|589.11|586.61|589.07|586.57|589.19|586.69|588.96|586.46|25
1606881930000|2020-12-02 04:05:30|588.49|585.99|587.63|585.13|588.67|586.17|587.63|585.13|27
1606881940000|2020-12-02 04:05:40|587.64|585.14|586.85|584.35|587.64|585.14|586.85|584.35|35
1606881950000|2020-12-02 04:05:50|586.82|584.32|586.9|584.4|586.94|584.44|586.65|584.15|34
1606881960000|2020-12-02 04:06:00|586.96|584.46|587.44|584.94|587.93|585.43|586.96|584.46|37
1606881970000|2020-12-02 04:06:10|587.46|584.96|587.46|584.96|587.86|585.36|587.41|584.91|33
1606881980000|2020-12-02 04:06:20|587.48|584.98|587.21|584.71|587.49|584.99|587.18|584.68|27
1606881990000|2020-12-02 04:06:30|587.2|584.7|587.19|584.69|587.5|585|587.18|584.68|30
1606882000000|2020-12-02 04:06:40|587.18|584.68|587|584.5|587.24|584.74|586.99|584.49|26
1606882010000|2020-12-02 04:06:50|586.99|584.49|586.57|584.07|587.17|584.67|586.57|584.07|33
1606882020000|2020-12-02 04:07:00|586.61|584.11|586.17|583.67|586.85|584.35|586.14|583.64|32
1606882030000|2020-12-02 04:07:10|586.18|583.68|585.91|583.41|586.22|583.72|585.91|583.41|26
1606882040000|2020-12-02 04:07:20|585.98|583.48|585.25|582.75|585.98|583.48|585.23|582.73|21
1606882050000|2020-12-02 04:07:30|585.24|582.74|585.91|583.41|586.14|583.64|585.24|582.74|35
1606882060000|2020-12-02 04:07:40|585.84|583.34|585.77|583.27|585.85|583.35|585.66|583.16|25
1606882070000|2020-12-02 04:07:50|585.79|583.29|585.78|583.28|585.82|583.32|585.76|583.26|17
1606882080000|2020-12-02 04:08:00|585.77|583.27|585.81|583.31|585.89|583.39|585.72|583.22|16
1606882090000|2020-12-02 04:08:10|585.82|583.32|585.39|582.89|585.87|583.37|585.39|582.89|27
1606882100000|2020-12-02 04:08:20|585.4|582.9|585.2|582.7|585.4|582.9|584.88|582.38|36
1606882110000|2020-12-02 04:08:30|585.18|582.68|585.36|582.86|585.36|582.86|585.16|582.66|30
1606882120000|2020-12-02 04:08:40|585.38|582.88|584.89|582.39|585.53|583.03|584.89|582.39|29
1606882130000|2020-12-02 04:08:50|584.83|582.33|584.6|582.1|584.87|582.37|584.51|582.01|26
1606882140000|2020-12-02 04:09:00|584.61|582.11|584.98|582.48|584.98|582.48|584.61|582.11|23
1606882150000|2020-12-02 04:09:10|585.06|582.56|584.99|582.49|585.35|582.85|584.96|582.46|32
1606882160000|2020-12-02 04:09:20|584.93|582.43|584.79|582.29|584.93|582.43|584.63|582.13|22
1606882170000|2020-12-02 04:09:30|584.76|582.26|584.75|582.25|584.81|582.31|584.72|582.22|33
1606882180000|2020-12-02 04:09:40|584.78|582.28|584.38|581.88|584.78|582.28|584.37|581.87|21
1606882190000|2020-12-02 04:09:50|584.41|581.91|583.87|581.37|584.41|581.91|583.87|581.37|27
1606882200000|2020-12-02 04:10:00|583.86|581.36|583.52|581.02|583.86|581.36|583.52|581.02|24
1606882210000|2020-12-02 04:10:10|583.5|581|583.29|580.79|583.5|581|582.86|580.36|27
1606882220000|2020-12-02 04:10:20|583.37|580.87|582.99|580.49|583.43|580.93|582.93|580.43|28
1606882230000|2020-12-02 04:10:30|583.02|580.52|583.74|581.24|583.76|581.26|583|580.5|35
1606882240000|2020-12-02 04:10:40|583.73|581.23|583.24|580.74|583.79|581.29|583.24|580.74|30
1606882250000|2020-12-02 04:10:50|583.22|580.72|583.2|580.7|583.24|580.74|583.14|580.64|20
1606882260000|2020-12-02 04:11:00|583.24|580.74|583.29|580.79|583.5|581|583.24|580.74|29
1606882270000|2020-12-02 04:11:10|583.28|580.78|583.42|580.92|583.43|580.93|583.17|580.67|28
1606882280000|2020-12-02 04:11:20|583.43|580.93|583.41|580.91|583.94|581.44|583.41|580.91|27
1606882290000|2020-12-02 04:11:30|583.37|580.87|583.32|580.82|583.39|580.89|583.21|580.71|26
1606882300000|2020-12-02 04:11:40|583.33|580.83|583.77|581.27|583.79|581.29|583.33|580.83|30
1606882310000|2020-12-02 04:11:50|583.78|581.28|583.71|581.21|584.08|581.58|583.66|581.16|32
1606882320000|2020-12-02 04:12:00|583.65|581.15|583.69|581.19|583.82|581.32|583.44|580.94|36
1606882330000|2020-12-02 04:12:10|583.71|581.21|583.93|581.43|583.94|581.44|583.71|581.21|24
1606882340000|2020-12-02 04:12:20|583.9|581.4|583.84|581.34|583.92|581.42|583.79|581.29|21
1606882350000|2020-12-02 04:12:30|583.82|581.32|583.71|581.21|583.82|581.32|583.71|581.21|26
1606882360000|2020-12-02 04:12:40|583.7|581.2|583.87|581.37|583.91|581.41|583.7|581.2|21
1606882370000|2020-12-02 04:12:50|583.86|581.36|583.48|580.98|583.89|581.39|583.48|580.98|25
1606882380000|2020-12-02 04:13:00|583.51|581.01|583.09|580.59|583.56|581.06|583.09|580.59|25
1606882390000|2020-12-02 04:13:10|583|580.5|583.64|581.14|583.67|581.17|583|580.5|33
1606882400000|2020-12-02 04:13:20|583.65|581.15|583.36|580.86|583.68|581.18|583.35|580.85|28
1606882410000|2020-12-02 04:13:30|583.35|580.85|582.98|580.48|583.35|580.85|582.91|580.41|22
1606882420000|2020-12-02 04:13:40|582.97|580.47|582.34|579.84|582.98|580.48|582.34|579.84|28
1606882430000|2020-12-02 04:13:50|582.38|579.88|582.02|579.52|582.38|579.88|582.02|579.52|22
1606882440000|2020-12-02 04:14:00|582.01|579.51|582.81|580.31|582.81|580.31|582.01|579.51|31
1606882450000|2020-12-02 04:14:10|582.82|580.32|582.4|579.9|582.82|580.32|582.27|579.77|30
1606882460000|2020-12-02 04:14:20|582.44|579.94|582.69|580.19|582.71|580.21|582.44|579.94|32
1606882470000|2020-12-02 04:14:30|582.66|580.16|582.18|579.68|582.68|580.18|582.18|579.68|26
1606882480000|2020-12-02 04:14:40|582.19|579.69|582.39|579.89|582.55|580.05|582.19|579.69|27
1606882490000|2020-12-02 04:14:50|582.4|579.9|582.49|579.99|582.57|580.07|582.39|579.89|34
1606882500000|2020-12-02 04:15:00|582.52|580.02|582.57|580.07|582.61|580.11|582.51|580.01|26
1606882510000|2020-12-02 04:15:10|582.6|580.1|582.41|579.91|582.6|580.1|582.38|579.88|20
1606882520000|2020-12-02 04:15:20|582.44|579.94|582.66|580.16|582.69|580.19|582.44|579.94|23
1606882530000|2020-12-02 04:15:30|582.67|580.17|582.46|579.96|582.71|580.21|582.46|579.96|28
1606882540000|2020-12-02 04:15:40|582.45|579.95|582.12|579.62|582.52|580.02|582.07|579.57|26
1606882550000|2020-12-02 04:15:50|582.13|579.63|582.03|579.53|582.21|579.71|582.03|579.53|25
1606882560000|2020-12-02 04:16:00|582.04|579.54|581.99|579.49|582.14|579.64|581.98|579.48|25
1606882570000|2020-12-02 04:16:10|581.97|579.47|581.51|579.01|581.98|579.48|581.5|579|36
1606882580000|2020-12-02 04:16:20|581.49|578.99|581.69|579.19|581.89|579.39|581.49|578.99|27
1606882590000|2020-12-02 04:16:30|581.65|579.15|582.05|579.55|582.05|579.55|581.61|579.11|27
1606882600000|2020-12-02 04:16:40|582.04|579.54|582.09|579.59|582.14|579.64|581.97|579.47|23
1606882610000|2020-12-02 04:16:50|582.17|579.67|582.55|580.05|582.62|580.12|582.13|579.63|27
1606882620000|2020-12-02 04:17:00|582.61|580.11|583.02|580.52|583.07|580.57|582.55|580.05|31
1606882630000|2020-12-02 04:17:10|583.14|580.64|583.12|580.62|583.24|580.74|583.1|580.6|26
1606882640000|2020-12-02 04:17:20|583.16|580.66|583.17|580.67|583.21|580.71|583.04|580.54|28
1606882650000|2020-12-02 04:17:30|583.18|580.68|584.09|581.59|584.09|581.59|583.18|580.68|25
1606882660000|2020-12-02 04:17:40|584.14|581.64|583.7|581.2|584.15|581.65|583.7|581.2|26
1606882670000|2020-12-02 04:17:50|583.67|581.17|583.97|581.47|583.97|581.47|583.64|581.14|26
1606882680000|2020-12-02 04:18:00|584.01|581.51|583.37|580.87|584.01|581.51|583.37|580.87|29
1606882690000|2020-12-02 04:18:10|583.29|580.79|583.49|580.99|583.5|581|583.13|580.63|30
1606882700000|2020-12-02 04:18:20|583.5|581|583.58|581.08|583.68|581.18|583.38|580.88|22
1606882710000|2020-12-02 04:18:30|583.55|581.05|583.07|580.57|583.59|581.09|583.07|580.57|28
1606882720000|2020-12-02 04:18:40|583.08|580.58|582.66|580.16|583.22|580.72|582.6|580.1|31
1606882730000|2020-12-02 04:18:50|582.54|580.04|582.17|579.67|582.63|580.13|582.17|579.67|28
1606882740000|2020-12-02 04:19:00|582.19|579.69|582.06|579.56|582.19|579.69|581.91|579.41|32
1606882750000|2020-12-02 04:19:10|582.07|579.57|581.92|579.42|582.07|579.57|581.87|579.37|24
1606882760000|2020-12-02 04:19:20|581.91|579.41|581.6|579.1|581.91|579.41|581.58|579.08|26
1606882770000|2020-12-02 04:19:30|581.61|579.11|581.61|579.11|581.68|579.18|581.55|579.05|17
1606882780000|2020-12-02 04:19:40|581.56|579.06|581.57|579.07|581.67|579.17|581.56|579.06|19
1606882790000|2020-12-02 04:19:50|581.56|579.06|581.7|579.2|581.7|579.2|581.55|579.05|21
1606882800000|2020-12-02 04:20:00|581.67|579.17|581.97|579.47|581.97|579.47|581.65|579.15|23
1606882810000|2020-12-02 04:20:10|581.96|579.46|582.4|579.9|582.41|579.91|581.96|579.46|31
1606882820000|2020-12-02 04:20:20|582.35|579.85|582.05|579.55|582.35|579.85|582.05|579.55|27
1606882830000|2020-12-02 04:20:30|582.04|579.54|582.15|579.65|582.18|579.68|582.04|579.54|20
1606882840000|2020-12-02 04:20:40|582.29|579.79|581.91|579.41|582.31|579.81|581.91|579.41|31
1606882850000|2020-12-02 04:20:50|581.89|579.39|581.8|579.3|581.93|579.43|581.8|579.3|34
1606882860000|2020-12-02 04:21:00|581.79|579.29|581.55|579.05|581.8|579.3|581.55|579.05|27
1606882870000|2020-12-02 04:21:10|581.54|579.04|581.1|578.6|581.59|579.09|581.05|578.55|32
1606882880000|2020-12-02 04:21:20|581.09|578.59|580.67|578.17|581.11|578.61|580.65|578.15|31
1606882890000|2020-12-02 04:21:30|580.77|578.27|580.67|578.17|580.77|578.27|580.61|578.11|27
1606882900000|2020-12-02 04:21:40|580.7|578.2|580.33|577.83|580.7|578.2|580.31|577.81|32
1606882910000|2020-12-02 04:21:50|580.32|577.82|580.42|577.92|580.42|577.92|580.07|577.57|34
1606882920000|2020-12-02 04:22:00|580.41|577.91|580.74|578.24|580.74|578.24|580.41|577.91|34
1606882930000|2020-12-02 04:22:10|580.78|578.28|580.91|578.41|580.91|578.41|580.67|578.17|29
1606882940000|2020-12-02 04:22:20|580.86|578.36|580.53|578.03|581.05|578.55|580.53|578.03|26
1606882950000|2020-12-02 04:22:30|580.48|577.98|580.81|578.31|580.81|578.31|580.44|577.94|30
1606882960000|2020-12-02 04:22:40|580.82|578.32|580.88|578.38|580.93|578.43|580.74|578.24|31
1606882970000|2020-12-02 04:22:50|580.96|578.46|581.34|578.84|581.34|578.84|580.96|578.46|31
1606882980000|2020-12-02 04:23:00|581.31|578.81|581.91|579.41|581.91|579.41|581.29|578.79|23
1606882990000|2020-12-02 04:23:10|581.89|579.39|581.75|579.25|581.95|579.45|581.52|579.02|25
1606883000000|2020-12-02 04:23:20|581.81|579.31|581.85|579.35|581.87|579.37|581.76|579.26|30
1606883010000|2020-12-02 04:23:30|581.86|579.36|581.54|579.04|581.86|579.36|581.52|579.02|31
1606883020000|2020-12-02 04:23:40|581.59|579.09|581.9|579.4|581.95|579.45|581.58|579.08|25
1606883030000|2020-12-02 04:23:50|581.91|579.41|581.77|579.27|582.03|579.53|581.77|579.27|19
1606883040000|2020-12-02 04:24:00|581.63|579.13|581.69|579.19|581.75|579.25|581.52|579.02|26
1606883050000|2020-12-02 04:24:10|581.7|579.2|581.74|579.24|581.74|579.24|581.6|579.1|22
1606883060000|2020-12-02 04:24:20|581.62|579.12|581.91|579.41|582.09|579.59|581.62|579.12|31
1606883070000|2020-12-02 04:24:30|581.88|579.38|581.78|579.28|582.14|579.64|581.78|579.28|24
1606883080000|2020-12-02 04:24:40|581.75|579.25|581.9|579.4|581.9|579.4|581.61|579.11|35
1606883090000|2020-12-02 04:24:50|581.87|579.37|582.18|579.68|582.22|579.72|581.87|579.37|31
1606883100000|2020-12-02 04:25:00|582.19|579.69|581.72|579.22|582.24|579.74|581.71|579.21|28
1606883110000|2020-12-02 04:25:10|581.73|579.23|581.74|579.24|581.75|579.25|581.67|579.17|18
1606883120000|2020-12-02 04:25:20|581.75|579.25|581.66|579.16|581.8|579.3|581.66|579.16|18
1606883130000|2020-12-02 04:25:30|581.58|579.08|581.33|578.83|581.59|579.09|581.19|578.69|29
1606883140000|2020-12-02 04:25:40|581.25|578.75|581.16|578.66|581.29|578.79|581.15|578.65|27
1606883150000|2020-12-02 04:25:50|581.17|578.67|580.82|578.32|581.17|578.67|580.67|578.17|28
1606883160000|2020-12-02 04:26:00|580.67|578.17|580.32|577.82|580.87|578.37|580.14|577.64|29
1606883170000|2020-12-02 04:26:10|580.26|577.76|579.53|577.03|580.53|578.03|579.53|577.03|35
1606883180000|2020-12-02 04:26:20|579.57|577.07|579.24|576.74|579.64|577.14|579.24|576.74|30
1606883190000|2020-12-02 04:26:30|579.28|576.78|579.12|576.62|579.28|576.78|579.12|576.62|19
1606883200000|2020-12-02 04:26:40|579.14|576.64|579.14|576.64|579.14|576.64|578.87|576.37|33
1606883210000|2020-12-02 04:26:50|579.13|576.63|579.46|576.96|579.51|577.01|579.1|576.6|28
1606883220000|2020-12-02 04:27:00|579.47|576.97|579.66|577.16|579.66|577.16|579.34|576.84|32
1606883230000|2020-12-02 04:27:10|579.65|577.15|579.57|577.07|579.69|577.19|579.45|576.95|33
1606883240000|2020-12-02 04:27:20|579.55|577.05|579.45|576.95|579.64|577.14|579.44|576.94|30
1606883250000|2020-12-02 04:27:30|579.44|576.94|579.12|576.62|579.44|576.94|579.09|576.59|28
1606883260000|2020-12-02 04:27:40|579.11|576.61|579.11|576.61|579.15|576.65|579.1|576.6|24
1606883270000|2020-12-02 04:27:50|579.1|576.6|578.67|576.17|579.17|576.67|578.67|576.17|31
1606883280000|2020-12-02 04:28:00|578.64|576.14|579.02|576.52|579.16|576.66|578.63|576.13|33
1606883290000|2020-12-02 04:28:10|579.05|576.55|578.74|576.24|579.05|576.55|578.73|576.23|28
1606883300000|2020-12-02 04:28:20|578.73|576.23|579.08|576.58|579.08|576.58|578.62|576.12|34
1606883310000|2020-12-02 04:28:30|578.96|576.46|578.72|576.22|578.97|576.47|578.72|576.22|30
1606883320000|2020-12-02 04:28:40|578.73|576.23|578.73|576.23|579.05|576.55|578.72|576.22|27
1606883330000|2020-12-02 04:28:50|578.77|576.27|578.82|576.32|578.82|576.32|578.65|576.15|32
1606883340000|2020-12-02 04:29:00|578.83|576.33|578.9|576.4|579.04|576.54|578.81|576.31|25
1606883350000|2020-12-02 04:29:10|578.87|576.37|579.05|576.55|579.05|576.55|578.57|576.07|30
1606883360000|2020-12-02 04:29:20|579.04|576.54|579.02|576.52|579.1|576.6|579.01|576.51|24
1606883370000|2020-12-02 04:29:30|579.03|576.53|579.4|576.9|579.42|576.92|579.02|576.52|31
1606883380000|2020-12-02 04:29:40|579.37|576.87|579.49|576.99|579.57|577.07|579.17|576.67|32
1606883390000|2020-12-02 04:29:50|579.5|577|579.95|577.45|579.97|577.47|579.5|577|25
1606883400000|2020-12-02 04:30:00|579.97|577.47|579.76|577.26|580.04|577.54|579.75|577.25|34
1606883410000|2020-12-02 04:30:10|579.74|577.24|580.14|577.64|580.14|577.64|579.66|577.16|31
1606883420000|2020-12-02 04:30:20|580.13|577.63|580.19|577.69|580.32|577.82|579.91|577.41|36
1606883430000|2020-12-02 04:30:30|580.16|577.66|580.27|577.77|580.27|577.77|580.03|577.53|31
1606883440000|2020-12-02 04:30:40|580.29|577.79|580|577.5|580.49|577.99|580|577.5|32
1606883450000|2020-12-02 04:30:50|580.05|577.55|580.22|577.72|580.23|577.73|579.92|577.42|29
1606883460000|2020-12-02 04:31:00|580.23|577.73|580.42|577.92|580.42|577.92|580.19|577.69|31
1606883470000|2020-12-02 04:31:10|580.43|577.93|580.45|577.95|580.6|578.1|580.29|577.79|34
1606883480000|2020-12-02 04:31:20|580.48|577.98|581.1|578.6|581.1|578.6|580.44|577.94|21
1606883490000|2020-12-02 04:31:30|581.08|578.58|581.08|578.58|581.16|578.66|580.96|578.46|29
1606883500000|2020-12-02 04:31:40|581.09|578.59|581.48|578.98|581.51|579.01|581.08|578.58|25
1606883510000|2020-12-02 04:31:50|581.47|578.97|581.74|579.24|581.79|579.29|581.47|578.97|29
1606883520000|2020-12-02 04:32:00|581.71|579.21|581.89|579.39|581.95|579.45|581.65|579.15|29
1606883530000|2020-12-02 04:32:10|581.9|579.4|582.09|579.59|582.17|579.67|581.9|579.4|27
1606883540000|2020-12-02 04:32:20|582.11|579.61|581.86|579.36|582.14|579.64|581.86|579.36|34
1606883550000|2020-12-02 04:32:30|581.87|579.37|581.56|579.06|581.88|579.38|581.55|579.05|29
1606883560000|2020-12-02 04:32:40|581.57|579.07|581.43|578.93|581.57|579.07|581.35|578.85|35
1606883570000|2020-12-02 04:32:50|581.44|578.94|581.22|578.72|581.48|578.98|581.22|578.72|27
1606883580000|2020-12-02 04:33:00|581.18|578.68|581.5|579|581.5|579|581.18|578.68|24
1606883590000|2020-12-02 04:33:10|581.48|578.98|581.32|578.82|581.58|579.08|581.28|578.78|23
1606883600000|2020-12-02 04:33:20|581.27|578.77|581.26|578.76|581.31|578.81|581.26|578.76|14
1606883610000|2020-12-02 04:33:30|581.24|578.74|580.77|578.27|581.24|578.74|580.77|578.27|28
1606883620000|2020-12-02 04:33:40|580.8|578.3|580.57|578.07|580.8|578.3|580.32|577.82|34
1606883630000|2020-12-02 04:33:50|580.54|578.04|580.12|577.62|580.54|578.04|580.12|577.62|28
1606883640000|2020-12-02 04:34:00|580.11|577.61|580.07|577.57|580.11|577.61|579.62|577.12|31
1606883650000|2020-12-02 04:34:10|580.1|577.6|579.87|577.37|580.1|577.6|579.82|577.32|36
1606883660000|2020-12-02 04:34:20|579.86|577.36|580.03|577.53|580.16|577.66|579.86|577.36|29
1606883670000|2020-12-02 04:34:30|580|577.5|580.16|577.66|580.17|577.67|579.94|577.44|27
1606883680000|2020-12-02 04:34:40|580.17|577.67|580.18|577.68|580.24|577.74|580.14|577.64|25
1606883690000|2020-12-02 04:34:50|580.17|577.67|580.22|577.72|580.23|577.73|580.05|577.55|25
1606883700000|2020-12-02 04:35:00|580.2|577.7|580.32|577.82|580.32|577.82|580.19|577.69|17
1606883710000|2020-12-02 04:35:10|580.29|577.79|580.42|577.92|580.57|578.07|580.29|577.79|25
1606883720000|2020-12-02 04:35:20|580.38|577.88|580.36|577.86|580.41|577.91|580.36|577.86|10
1606883730000|2020-12-02 04:35:30|580.4|577.9|580.43|577.93|580.43|577.93|580.33|577.83|25
1606883740000|2020-12-02 04:35:40|580.42|577.92|580.62|578.12|580.69|578.19|580.38|577.88|19
1606883750000|2020-12-02 04:35:50|580.63|578.13|580.76|578.26|580.78|578.28|580.63|578.13|30
1606883760000|2020-12-02 04:36:00|580.78|578.28|581.23|578.73|581.25|578.75|580.78|578.28|27
1606883770000|2020-12-02 04:36:10|581.22|578.72|580.43|577.93|581.23|578.73|580.43|577.93|36
1606883780000|2020-12-02 04:36:20|580.41|577.91|580.46|577.96|580.56|578.06|580.37|577.87|31
1606883790000|2020-12-02 04:36:30|580.45|577.95|580.36|577.86|580.46|577.96|580.33|577.83|23
1606883800000|2020-12-02 04:36:40|580.37|577.87|580.44|577.94|580.51|578.01|580.36|577.86|25
1606883810000|2020-12-02 04:36:50|580.47|577.97|580.88|578.38|580.9|578.4|580.47|577.97|29
1606883820000|2020-12-02 04:37:00|580.85|578.35|580.65|578.15|580.93|578.43|580.59|578.09|33
1606883830000|2020-12-02 04:37:10|580.63|578.13|580.62|578.12|580.64|578.14|580.49|577.99|21
1606883840000|2020-12-02 04:37:20|580.61|578.11|580.57|578.07|580.78|578.28|580.57|578.07|31
1606883850000|2020-12-02 04:37:30|580.59|578.09|580.68|578.18|580.7|578.2|580.49|577.99|25
1606883860000|2020-12-02 04:37:40|580.69|578.19|580.88|578.38|580.89|578.39|580.64|578.14|24
1606883870000|2020-12-02 04:37:50|580.9|578.4|581.21|578.71|581.24|578.74|580.9|578.4|32
1606883880000|2020-12-02 04:38:00|581.22|578.72|581.24|578.74|581.33|578.83|581.17|578.67|19
1606883890000|2020-12-02 04:38:10|581.33|578.83|581.67|579.17|581.67|579.17|581.33|578.83|27
1606883900000|2020-12-02 04:38:20|581.65|579.15|581.9|579.4|581.92|579.42|581.63|579.13|16
1606883910000|2020-12-02 04:38:30|582.01|579.51|582.04|579.54|582.1|579.6|581.88|579.38|16
1606883920000|2020-12-02 04:38:40|582.23|579.73|582.22|579.72|582.35|579.85|582.22|579.72|23
1606883930000|2020-12-02 04:38:50|582.11|579.61|582.28|579.78|582.32|579.82|582.09|579.59|22
1606883940000|2020-12-02 04:39:00|582.23|579.73|582.4|579.9|582.45|579.95|581.98|579.48|30
1606883950000|2020-12-02 04:39:10|582.44|579.94|582.96|580.46|582.96|580.46|582.44|579.94|27
1606883960000|2020-12-02 04:39:20|582.9|580.4|582.9|580.4|582.9|580.4|582.37|579.87|30
1606883970000|2020-12-02 04:39:30|582.91|580.41|583.55|581.05|583.56|581.06|582.89|580.39|27
1606883980000|2020-12-02 04:39:40|583.53|581.03|583.66|581.16|583.67|581.17|583.53|581.03|23
1606883990000|2020-12-02 04:39:50|583.69|581.19|583.74|581.24|583.74|581.24|583.5|581|23
1606884000000|2020-12-02 04:40:00|583.65|581.15|583.41|580.91|583.7|581.2|583.4|580.9|27
1606884010000|2020-12-02 04:40:10|583.39|580.89|583.59|581.09|583.6|581.1|583.39|580.89|27
1606884020000|2020-12-02 04:40:20|583.6|581.1|583.42|580.92|583.7|581.2|583.42|580.92|28
1606884030000|2020-12-02 04:40:30|583.43|580.93|583.7|581.2|583.72|581.22|583.43|580.93|23
1606884040000|2020-12-02 04:40:40|583.69|581.19|583.54|581.04|583.71|581.21|583.54|581.04|20
1606884050000|2020-12-02 04:40:50|583.55|581.05|583.03|580.53|583.55|581.05|583.03|580.53|24
1606884060000|2020-12-02 04:41:00|583.01|580.51|583.23|580.73|583.33|580.83|583.01|580.51|29
1606884070000|2020-12-02 04:41:10|583.21|580.71|583.11|580.61|583.24|580.74|583.09|580.59|27
1606884080000|2020-12-02 04:41:20|583.09|580.59|583.19|580.69|583.29|580.79|583.09|580.59|19
1606884090000|2020-12-02 04:41:30|583.2|580.7|583.23|580.73|583.23|580.73|583.19|580.69|14
1606884100000|2020-12-02 04:41:40|583.22|580.72|583.26|580.76|583.28|580.78|583.09|580.59|23
1606884110000|2020-12-02 04:41:50|583.24|580.74|583.3|580.8|583.31|580.81|583.09|580.59|29
1606884120000|2020-12-02 04:42:00|583.31|580.81|583.13|580.63|583.31|580.81|583.1|580.6|27
1606884130000|2020-12-02 04:42:10|583.18|580.68|583.25|580.75|583.25|580.75|583.16|580.66|21
1606884140000|2020-12-02 04:42:20|583.24|580.74|583.29|580.79|583.33|580.83|583.24|580.74|27
1606884150000|2020-12-02 04:42:30|583.31|580.81|583.2|580.7|583.32|580.82|583.19|580.69|19
1606884160000|2020-12-02 04:42:40|583.19|580.69|583.3|580.8|583.38|580.88|583.04|580.54|29
1606884170000|2020-12-02 04:42:50|583.26|580.76|583.03|580.53|583.27|580.77|583.03|580.53|20
1606884180000|2020-12-02 04:43:00|583.01|580.51|582.74|580.24|583.01|580.51|582.73|580.23|28
1606884190000|2020-12-02 04:43:10|582.73|580.23|582.84|580.34|582.85|580.35|582.7|580.2|26
1606884200000|2020-12-02 04:43:20|582.86|580.36|582.79|580.29|582.86|580.36|582.78|580.28|19
1606884210000|2020-12-02 04:43:30|582.78|580.28|582.41|579.91|582.8|580.3|582.38|579.88|23
1606884220000|2020-12-02 04:43:40|582.43|579.93|582.45|579.95|582.45|579.95|582.36|579.86|30
1606884230000|2020-12-02 04:43:50|582.46|579.96|582.33|579.83|582.46|579.96|582.3|579.8|25
1606884240000|2020-12-02 04:44:00|582.34|579.84|582.32|579.82|582.43|579.93|582.32|579.82|23
1606884250000|2020-12-02 04:44:10|582.3|579.8|581.86|579.36|582.3|579.8|581.86|579.36|25
1606884260000|2020-12-02 04:44:20|581.85|579.35|581.85|579.35|581.89|579.39|581.8|579.3|18
1606884270000|2020-12-02 04:44:30|581.86|579.36|582.01|579.51|582.07|579.57|581.72|579.22|29
1606884280000|2020-12-02 04:44:40|582|579.5|582.57|580.07|582.62|580.12|582|579.5|34
1606884290000|2020-12-02 04:44:50|582.59|580.09|582.6|580.1|582.63|580.13|582.45|579.95|24
1606884300000|2020-12-02 04:45:00|582.59|580.09|582.9|580.4|582.94|580.44|582.59|580.09|25
1606884310000|2020-12-02 04:45:10|582.84|580.34|583.42|580.92|583.42|580.92|582.84|580.34|25
1606884320000|2020-12-02 04:45:20|583.45|580.95|583.51|581.01|583.53|581.03|583.41|580.91|26
1606884330000|2020-12-02 04:45:30|583.5|581|583.43|580.93|583.5|581|583.22|580.72|25
1606884340000|2020-12-02 04:45:40|583.47|580.97|583.41|580.91|583.49|580.99|583.35|580.85|22
1606884350000|2020-12-02 04:45:50|583.44|580.94|583.7|581.2|583.71|581.21|583.44|580.94|21
1606884360000|2020-12-02 04:46:00|583.69|581.19|583.72|581.22|583.72|581.22|583.69|581.19|11
1606884370000|2020-12-02 04:46:10|583.71|581.21|583.39|580.89|583.72|581.22|583.39|580.89|23
1606884380000|2020-12-02 04:46:20|583.38|580.88|583.15|580.65|583.43|580.93|583.12|580.62|24
1606884390000|2020-12-02 04:46:30|583.17|580.67|583.11|580.61|583.17|580.67|583.09|580.59|27
1606884400000|2020-12-02 04:46:40|583.12|580.62|582.98|580.48|583.16|580.66|582.98|580.48|30
1606884410000|2020-12-02 04:46:50|582.99|580.49|582.9|580.4|583.02|580.52|582.86|580.36|24
1606884420000|2020-12-02 04:47:00|582.86|580.36|582.87|580.37|582.9|580.4|582.84|580.34|21
1606884430000|2020-12-02 04:47:10|582.85|580.35|582.87|580.37|582.88|580.38|582.85|580.35|12
1606884440000|2020-12-02 04:47:20|582.88|580.38|583.08|580.58|583.17|580.67|582.88|580.38|20
1606884450000|2020-12-02 04:47:30|583.07|580.57|583.62|581.12|583.64|581.14|583.07|580.57|30
1606884460000|2020-12-02 04:47:40|583.59|581.09|583.82|581.32|583.84|581.34|583.55|581.05|28
1606884470000|2020-12-02 04:47:50|583.83|581.33|583.89|581.39|583.9|581.4|583.8|581.3|23
1606884480000|2020-12-02 04:48:00|583.9|581.4|583.88|581.38|583.98|581.48|583.86|581.36|23
1606884490000|2020-12-02 04:48:10|583.87|581.37|584.03|581.53|584.05|581.55|583.86|581.36|24
1606884500000|2020-12-02 04:48:20|584.04|581.54|584.11|581.61|584.14|581.64|584.03|581.53|19
1606884510000|2020-12-02 04:48:30|584.12|581.62|584.29|581.79|584.29|581.79|584.1|581.6|22
1606884520000|2020-12-02 04:48:40|584.31|581.81|584.18|581.68|584.33|581.83|584.16|581.66|32
1606884530000|2020-12-02 04:48:50|584.15|581.65|584.12|581.62|584.15|581.65|584.01|581.51|19
1606884540000|2020-12-02 04:49:00|584.13|581.63|584.16|581.66|584.18|581.68|584.1|581.6|20
1606884550000|2020-12-02 04:49:10|584.13|581.63|584.14|581.64|584.18|581.68|584.12|581.62|17
1606884560000|2020-12-02 04:49:20|584.13|581.63|584.04|581.54|584.13|581.63|584.03|581.53|24
1606884570000|2020-12-02 04:49:30|584.01|581.51|583.83|581.33|584.04|581.54|583.81|581.31|24
1606884580000|2020-12-02 04:49:40|583.84|581.34|583.67|581.17|583.88|581.38|583.67|581.17|20
1606884590000|2020-12-02 04:49:50|583.66|581.16|583.45|580.95|583.68|581.18|583.35|580.85|24
1606884600000|2020-12-02 04:50:00|583.46|580.96|583.39|580.89|583.49|580.99|583.3|580.8|23
1606884610000|2020-12-02 04:50:10|583.37|580.87|583.88|581.38|583.88|581.38|583.37|580.87|27
1606884620000|2020-12-02 04:50:20|583.87|581.37|583.38|580.88|583.9|581.4|583.38|580.88|25
1606884630000|2020-12-02 04:50:30|583.4|580.9|583.62|581.12|583.63|581.13|583.35|580.85|28
1606884640000|2020-12-02 04:50:40|583.61|581.11|583.62|581.12|583.65|581.15|583.6|581.1|18
1606884650000|2020-12-02 04:50:50|583.6|581.1|583.54|581.04|583.62|581.12|583.54|581.04|20
1606884660000|2020-12-02 04:51:00|583.53|581.03|583.56|581.06|583.6|581.1|583.46|580.96|22
1606884670000|2020-12-02 04:51:10|583.59|581.09|583.66|581.16|583.72|581.22|583.59|581.09|23
1606884680000|2020-12-02 04:51:20|583.65|581.15|583.91|581.41|583.93|581.43|583.65|581.15|17
1606884690000|2020-12-02 04:51:30|583.87|581.37|583.83|581.33|584.12|581.62|583.83|581.33|21
1606884700000|2020-12-02 04:51:40|583.84|581.34|583.82|581.32|583.88|581.38|583.76|581.26|27
1606884710000|2020-12-02 04:51:50|583.81|581.31|583.9|581.4|583.9|581.4|583.76|581.26|18
1606884720000|2020-12-02 04:52:00|583.88|581.38|583.88|581.38|583.94|581.44|583.88|581.38|15
1606884730000|2020-12-02 04:52:10|583.86|581.36|583.87|581.37|583.87|581.37|583.78|581.28|13
1606884740000|2020-12-02 04:52:20|583.88|581.38|583.89|581.39|583.91|581.41|583.82|581.32|26
1606884750000|2020-12-02 04:52:30|583.98|581.48|583.76|581.26|583.98|581.48|583.75|581.25|14
1606884760000|2020-12-02 04:52:40|583.77|581.27|583.56|581.06|583.77|581.27|583.53|581.03|28
1606884770000|2020-12-02 04:52:50|583.55|581.05|583.29|580.79|583.56|581.06|583.29|580.79|22
1606884780000|2020-12-02 04:53:00|583.31|580.81|583.07|580.57|583.31|580.81|583.06|580.56|23
1606884790000|2020-12-02 04:53:10|583.06|580.56|583.12|580.62|583.12|580.62|583.04|580.54|16
1606884800000|2020-12-02 04:53:20|583.16|580.66|583.39|580.89|583.42|580.92|583.16|580.66|19
1606884810000|2020-12-02 04:53:30|583.41|580.91|583.45|580.95|583.46|580.96|583.36|580.86|16
1606884820000|2020-12-02 04:53:40|583.44|580.94|583.41|580.91|583.45|580.95|583.4|580.9|14
1606884830000|2020-12-02 04:53:50|583.39|580.89|583.5|581|583.58|581.08|583.39|580.89|18
1606884840000|2020-12-02 04:54:00|583.53|581.03|583.68|581.18|583.77|581.27|583.53|581.03|25
1606884850000|2020-12-02 04:54:10|583.71|581.21|583.91|581.41|583.92|581.42|583.6|581.1|21
1606884860000|2020-12-02 04:54:20|583.92|581.42|584.14|581.64|584.16|581.66|583.89|581.39|27
1606884870000|2020-12-02 04:54:30|584.13|581.63|583.87|581.37|584.23|581.73|583.85|581.35|27
1606884880000|2020-12-02 04:54:40|583.88|581.38|583.98|581.48|583.98|581.48|583.87|581.37|23
1606884890000|2020-12-02 04:54:50|584.02|581.52|584.01|581.51|584.02|581.52|583.98|581.48|16
1606884900000|2020-12-02 04:55:00|583.99|581.49|583.95|581.45|584.13|581.63|583.93|581.43|25
1606884910000|2020-12-02 04:55:10|583.98|581.48|583.83|581.33|584|581.5|583.81|581.31|13
1606884920000|2020-12-02 04:55:20|583.82|581.32|583.76|581.26|583.83|581.33|583.76|581.26|14
1606884930000|2020-12-02 04:55:30|583.77|581.27|583.62|581.12|583.79|581.29|583.62|581.12|21
1606884940000|2020-12-02 04:55:40|583.56|581.06|583.68|581.18|583.71|581.21|583.36|580.86|20
1606884950000|2020-12-02 04:55:50|583.71|581.21|583.67|581.17|583.75|581.25|583.66|581.16|14
1606884960000|2020-12-02 04:56:00|583.66|581.16|583.69|581.19|583.73|581.23|583.66|581.16|18
1606884970000|2020-12-02 04:56:10|583.68|581.18|583.55|581.05|583.68|581.18|583.52|581.02|17
1606884980000|2020-12-02 04:56:20|583.53|581.03|583.27|580.77|583.54|581.04|583.26|580.76|25
1606884990000|2020-12-02 04:56:30|583.29|580.79|583.32|580.82|583.32|580.82|583.28|580.78|9
1606885000000|2020-12-02 04:56:40|583.31|580.81|583.03|580.53|583.31|580.81|583.03|580.53|14
1606885010000|2020-12-02 04:56:50|583.04|580.54|583.08|580.58|583.08|580.58|582.99|580.49|21
1606885020000|2020-12-02 04:57:00|583.09|580.59|583.11|580.61|583.15|580.65|583.09|580.59|22
1606885030000|2020-12-02 04:57:10|583.14|580.64|583.11|580.61|583.14|580.64|583.09|580.59|11
1606885040000|2020-12-02 04:57:20|583.09|580.59|583.15|580.65|583.17|580.67|583.08|580.58|16
1606885050000|2020-12-02 04:57:30|583.2|580.7|583.52|581.02|583.55|581.05|583.16|580.66|29
1606885060000|2020-12-02 04:57:40|583.51|581.01|583.77|581.27|583.77|581.27|583.51|581.01|21
1606885070000|2020-12-02 04:57:50|583.79|581.29|583.8|581.3|583.8|581.3|583.66|581.16|25
1606885080000|2020-12-02 04:58:00|583.79|581.29|583.7|581.2|583.8|581.3|583.7|581.2|13
1606885090000|2020-12-02 04:58:10|583.68|581.18|583.65|581.15|583.69|581.19|583.62|581.12|20
1606885100000|2020-12-02 04:58:20|583.63|581.13|583.7|581.2|583.75|581.25|583.63|581.13|17
1606885110000|2020-12-02 04:58:30|583.71|581.21|583.73|581.23|583.74|581.24|583.7|581.2|17
1606885120000|2020-12-02 04:58:40|583.72|581.22|583.76|581.26|583.76|581.26|583.72|581.22|13
1606885130000|2020-12-02 04:58:50|583.75|581.25|583.76|581.26|583.76|581.26|583.75|581.25|6
1606885140000|2020-12-02 04:59:00|583.8|581.3|583.94|581.44|584.06|581.56|583.8|581.3|27
1606885150000|2020-12-02 04:59:10|583.93|581.43|583.87|581.37|583.93|581.43|583.8|581.3|24
1606885160000|2020-12-02 04:59:20|583.88|581.38|584.09|581.59|584.14|581.64|583.87|581.37|24
1606885170000|2020-12-02 04:59:30|584.08|581.58|583.84|581.34|584.08|581.58|583.79|581.29|23
1606885180000|2020-12-02 04:59:40|583.89|581.39|584.03|581.53|584.04|581.54|583.86|581.36|23
1606885190000|2020-12-02 04:59:50|584.02|581.52|584.07|581.57|584.13|581.63|584.02|581.52|22
1606885200000|2020-12-02 05:00:00|584.06|581.56|584.08|581.58|584.11|581.61|584.04|581.54|20
1606885210000|2020-12-02 05:00:10|584.1|581.6|583.79|581.29|584.11|581.61|583.77|581.27|32
1606885220000|2020-12-02 05:00:20|583.76|581.26|583.97|581.47|583.97|581.47|583.69|581.19|22
1606885230000|2020-12-02 05:00:30|584.04|581.54|584.1|581.6|584.15|581.65|584.01|581.51|22
1606885240000|2020-12-02 05:00:40|584.13|581.63|584|581.5|584.13|581.63|584|581.5|21
1606885250000|2020-12-02 05:00:50|584.01|581.51|584|581.5|584.05|581.55|584|581.5|13
1606885260000|2020-12-02 05:01:00|584.01|581.51|584.03|581.53|584.03|581.53|584|581.5|16
1606885270000|2020-12-02 05:01:10|584|581.5|584.09|581.59|584.17|581.67|584|581.5|18
1606885280000|2020-12-02 05:01:20|584.08|581.58|583.72|581.22|584.08|581.58|583.72|581.22|20
1606885290000|2020-12-02 05:01:30|583.73|581.23|583.62|581.12|583.73|581.23|583.56|581.06|24
1606885300000|2020-12-02 05:01:40|583.61|581.11|583.65|581.15|583.67|581.17|583.61|581.11|22
1606885310000|2020-12-02 05:01:50|583.67|581.17|583.65|581.15|583.67|581.17|583.63|581.13|16
1606885320000|2020-12-02 05:02:00|583.64|581.14|583.6|581.1|583.68|581.18|583.6|581.1|12
1606885330000|2020-12-02 05:02:10|583.61|581.11|583.6|581.1|583.62|581.12|583.6|581.1|10
1606885340000|2020-12-02 05:02:20|583.56|581.06|583.61|581.11|583.61|581.11|583.56|581.06|7
1606885350000|2020-12-02 05:02:30|583.56|581.06|583.45|580.95|583.56|581.06|583.45|580.95|14
1606885360000|2020-12-02 05:02:40|583.47|580.97|583.13|580.63|583.47|580.97|583.13|580.63|23
1606885370000|2020-12-02 05:02:50|583.04|580.54|582.86|580.36|583.12|580.62|582.83|580.33|29
1606885380000|2020-12-02 05:03:00|582.85|580.35|582.76|580.26|582.86|580.36|582.76|580.26|28
1606885390000|2020-12-02 05:03:10|582.75|580.25|582.57|580.07|582.75|580.25|582.56|580.06|19
1606885400000|2020-12-02 05:03:20|582.58|580.08|582.66|580.16|582.76|580.26|582.58|580.08|28
1606885410000|2020-12-02 05:03:30|582.64|580.14|582.66|580.16|582.68|580.18|582.61|580.11|22
1606885420000|2020-12-02 05:03:40|582.61|580.11|582.68|580.18|582.68|580.18|582.6|580.1|20
1606885430000|2020-12-02 05:03:50|582.7|580.2|582.68|580.18|582.71|580.21|582.66|580.16|22
1606885440000|2020-12-02 05:04:00|582.69|580.19|582.96|580.46|582.97|580.47|582.66|580.16|16
1606885450000|2020-12-02 05:04:10|582.97|580.47|582.94|580.44|582.98|580.48|582.89|580.39|26
1606885460000|2020-12-02 05:04:20|582.93|580.43|583|580.5|583|580.5|582.92|580.42|19
1606885470000|2020-12-02 05:04:30|582.97|580.47|583.4|580.9|583.4|580.9|582.96|580.46|23
1606885480000|2020-12-02 05:04:40|583.39|580.89|583.11|580.61|583.39|580.89|583.11|580.61|28
1606885490000|2020-12-02 05:04:50|583.1|580.6|583.12|580.62|583.14|580.64|583.1|580.6|19
1606885500000|2020-12-02 05:05:00|583.13|580.63|583.07|580.57|583.13|580.63|583.06|580.56|17
1606885510000|2020-12-02 05:05:10|582.96|580.46|582.93|580.43|582.97|580.47|582.89|580.39|14
1606885520000|2020-12-02 05:05:20|582.92|580.42|582.95|580.45|582.95|580.45|582.9|580.4|18
1606885530000|2020-12-02 05:05:30|582.97|580.47|582.86|580.36|582.97|580.47|582.86|580.36|16
1606885540000|2020-12-02 05:05:40|582.85|580.35|582.8|580.3|582.85|580.35|582.8|580.3|14
1606885550000|2020-12-02 05:05:50|582.77|580.27|582.55|580.05|582.79|580.29|582.55|580.05|17
1606885560000|2020-12-02 05:06:00|582.54|580.04|582.53|580.03|582.56|580.06|582.51|580.01|17
1606885570000|2020-12-02 05:06:10|582.52|580.02|582.51|580.01|582.55|580.05|582.51|580.01|16
1606885580000|2020-12-02 05:06:20|582.48|579.98|582.54|580.04|582.58|580.08|582.48|579.98|22
1606885590000|2020-12-02 05:06:30|582.55|580.05|582.45|579.95|582.56|580.06|582.44|579.94|12
1606885600000|2020-12-02 05:06:40|582.46|579.96|582.23|579.73|582.46|579.96|582.23|579.73|20
1606885610000|2020-12-02 05:06:50|582.24|579.74|582.24|579.74|582.26|579.76|582.21|579.71|8
1606885620000|2020-12-02 05:07:00|582.23|579.73|582.53|580.03|582.56|580.06|582.23|579.73|24
1606885630000|2020-12-02 05:07:10|582.54|580.04|582.48|579.98|582.54|580.04|582.48|579.98|18
1606885640000|2020-12-02 05:07:20|582.47|579.97|582.4|579.9|582.47|579.97|582.38|579.88|19
1606885650000|2020-12-02 05:07:30|582.41|579.91|582.34|579.84|582.42|579.92|582.34|579.84|16
1606885660000|2020-12-02 05:07:40|582.36|579.86|582.37|579.87|582.37|579.87|582.17|579.67|14
1606885670000|2020-12-02 05:07:50|582.38|579.88|582.32|579.82|582.38|579.88|582.32|579.82|19
1606885680000|2020-12-02 05:08:00|582.33|579.83|582.22|579.72|582.36|579.86|582.22|579.72|21
1606885690000|2020-12-02 05:08:10|582.21|579.71|581.95|579.45|582.21|579.71|581.95|579.45|15
1606885700000|2020-12-02 05:08:20|581.84|579.34|581.49|578.99|581.84|579.34|581.48|578.98|18
1606885710000|2020-12-02 05:08:30|581.48|578.98|581.27|578.77|581.52|579.02|581.26|578.76|27
1606885720000|2020-12-02 05:08:40|581.26|578.76|581.34|578.84|581.37|578.87|581.24|578.74|24
1606885730000|2020-12-02 05:08:50|581.39|578.89|581.33|578.83|581.39|578.89|581.32|578.82|21
1606885740000|2020-12-02 05:09:00|581.35|578.85|581.52|579.02|581.52|579.02|581.27|578.77|20
1606885750000|2020-12-02 05:09:10|581.53|579.03|581.73|579.23|581.82|579.32|581.53|579.03|28
1606885760000|2020-12-02 05:09:20|581.74|579.24|581.92|579.42|581.94|579.44|581.74|579.24|17
1606885770000|2020-12-02 05:09:30|581.97|579.47|582.01|579.51|582.01|579.51|581.94|579.44|18
1606885780000|2020-12-02 05:09:40|582.06|579.56|582.15|579.65|582.15|579.65|582.02|579.52|22
1606885790000|2020-12-02 05:09:50|582.18|579.68|582.64|580.14|582.66|580.16|582.16|579.66|22
1606885800000|2020-12-02 05:10:00|582.63|580.13|583.11|580.61|583.11|580.61|582.63|580.13|29
1606885810000|2020-12-02 05:10:10|583.14|580.64|583.17|580.67|583.35|580.85|582.85|580.35|28
1606885820000|2020-12-02 05:10:20|583.37|580.87|583.33|580.83|583.44|580.94|583.25|580.75|27
1606885830000|2020-12-02 05:10:30|583.4|580.9|583.88|581.38|583.9|581.4|583.4|580.9|27
1606885840000|2020-12-02 05:10:40|583.87|581.37|584.06|581.56|584.06|581.56|583.87|581.37|15
1606885850000|2020-12-02 05:10:50|584.05|581.55|584.27|581.77|584.29|581.79|584.01|581.51|27
1606885860000|2020-12-02 05:11:00|584.28|581.78|584.37|581.87|584.37|581.87|584.23|581.73|32
1606885870000|2020-12-02 05:11:10|584.35|581.85|584.7|582.2|584.91|582.41|584.31|581.81|25
1606885880000|2020-12-02 05:11:20|584.73|582.23|584.75|582.25|584.87|582.37|584.64|582.14|29
1606885890000|2020-12-02 05:11:30|584.74|582.24|584.89|582.39|584.91|582.41|584.72|582.22|28
1606885900000|2020-12-02 05:11:40|584.87|582.37|584.99|582.49|585.01|582.51|584.86|582.36|28
1606885910000|2020-12-02 05:11:50|585.01|582.51|585.41|582.91|585.41|582.91|585.01|582.51|18
1606885920000|2020-12-02 05:12:00|585.4|582.9|585.2|582.7|585.46|582.96|585.16|582.66|30
1606885930000|2020-12-02 05:12:10|585.21|582.71|584.96|582.46|585.21|582.71|584.95|582.45|23
1606885940000|2020-12-02 05:12:20|584.98|582.48|585.43|582.93|585.55|583.05|584.96|582.46|24
1606885950000|2020-12-02 05:12:30|585.4|582.9|585.53|583.03|585.54|583.04|585.39|582.89|20
1606885960000|2020-12-02 05:12:40|585.54|583.04|585.89|583.39|586.04|583.54|585.54|583.04|29
1606885970000|2020-12-02 05:12:50|585.86|583.36|586.06|583.56|586.18|583.68|585.86|583.36|28
1606885980000|2020-12-02 05:13:00|586.03|583.53|586.17|583.67|586.17|583.67|585.81|583.31|32
1606885990000|2020-12-02 05:13:10|586.16|583.66|586.16|583.66|586.25|583.75|586.1|583.6|29
1606886000000|2020-12-02 05:13:20|586.11|583.61|585.99|583.49|586.39|583.89|585.99|583.49|28
1606886010000|2020-12-02 05:13:30|586.02|583.52|585.95|583.45|586.07|583.57|585.91|583.41|34
1606886020000|2020-12-02 05:13:40|585.97|583.47|585.98|583.48|586.05|583.55|585.91|583.41|27
1606886030000|2020-12-02 05:13:50|585.96|583.46|585.88|583.38|585.98|583.48|585.87|583.37|20
1606886040000|2020-12-02 05:14:00|585.86|583.36|585.7|583.2|585.89|583.39|585.52|583.02|28
1606886050000|2020-12-02 05:14:10|585.71|583.21|586.1|583.6|586.1|583.6|585.61|583.11|30
1606886060000|2020-12-02 05:14:20|586.12|583.62|586.41|583.91|586.46|583.96|586.12|583.62|26
1606886070000|2020-12-02 05:14:30|586.3|583.8|586.22|583.72|586.49|583.99|586.19|583.69|29
1606886080000|2020-12-02 05:14:40|586.06|583.56|586.13|583.63|586.14|583.64|585.94|583.44|25
1606886090000|2020-12-02 05:14:50|586.15|583.65|586.14|583.64|586.22|583.72|586.13|583.63|28
1606886100000|2020-12-02 05:15:00|586.17|583.67|586.43|583.93|586.44|583.94|586.13|583.63|23
1606886110000|2020-12-02 05:15:10|586.44|583.94|586.62|584.12|586.62|584.12|586.43|583.93|18
1606886120000|2020-12-02 05:15:20|586.61|584.11|586.18|583.68|586.62|584.12|586.17|583.67|25
1606886130000|2020-12-02 05:15:30|586.14|583.64|586.13|583.63|586.15|583.65|586.11|583.61|6
1606886140000|2020-12-02 05:15:40|586.15|583.65|586.3|583.8|586.32|583.82|586.13|583.63|23
1606886150000|2020-12-02 05:15:50|586.31|583.81|586.24|583.74|586.31|583.81|586.24|583.74|20
1606886160000|2020-12-02 05:16:00|586.23|583.73|586.05|583.55|586.23|583.73|586.04|583.54|20
1606886170000|2020-12-02 05:16:10|586.04|583.54|586.01|583.51|586.05|583.55|585.78|583.28|29
1606886180000|2020-12-02 05:16:20|586.02|583.52|585.82|583.32|586.02|583.52|585.75|583.25|26
1606886190000|2020-12-02 05:16:30|585.83|583.33|585.93|583.43|586.03|583.53|585.82|583.32|19
1606886200000|2020-12-02 05:16:40|585.92|583.42|585.82|583.32|585.93|583.43|585.82|583.32|19
1606886210000|2020-12-02 05:16:50|585.83|583.33|585.82|583.32|585.85|583.35|585.76|583.26|28
1606886220000|2020-12-02 05:17:00|585.81|583.31|585.41|582.91|585.86|583.36|585.38|582.88|29
1606886230000|2020-12-02 05:17:10|585.39|582.89|585.16|582.66|585.42|582.92|585.16|582.66|18
1606886240000|2020-12-02 05:17:20|585.15|582.65|584.97|582.47|585.15|582.65|584.91|582.41|23
1606886250000|2020-12-02 05:17:30|584.98|582.48|585.1|582.6|585.11|582.61|584.95|582.45|18
1606886260000|2020-12-02 05:17:40|585.12|582.62|585.38|582.88|585.42|582.92|585.1|582.6|29
1606886270000|2020-12-02 05:17:50|585.37|582.87|585.13|582.63|585.39|582.89|585.12|582.62|28
1606886280000|2020-12-02 05:18:00|585.12|582.62|585.32|582.82|585.34|582.84|585.08|582.58|32
1606886290000|2020-12-02 05:18:10|585.33|582.83|585.23|582.73|585.33|582.83|585.2|582.7|22
1606886300000|2020-12-02 05:18:20|585.24|582.74|585.93|583.43|585.94|583.44|585.24|582.74|26
1606886310000|2020-12-02 05:18:30|585.95|583.45|585.76|583.26|585.98|583.48|585.76|583.26|25
1606886320000|2020-12-02 05:18:40|585.73|583.23|585.6|583.1|585.73|583.23|585.55|583.05|33
1606886330000|2020-12-02 05:18:50|585.58|583.08|585.51|583.01|585.71|583.21|585.51|583.01|24
1606886340000|2020-12-02 05:19:00|585.48|582.98|585.3|582.8|585.49|582.99|585.3|582.8|28
1606886350000|2020-12-02 05:19:10|585.33|582.83|585|582.5|585.33|582.83|585|582.5|29
1606886360000|2020-12-02 05:19:20|584.99|582.49|584.88|582.38|585.11|582.61|584.88|582.38|27
1606886370000|2020-12-02 05:19:30|584.9|582.4|585.01|582.51|585.07|582.57|584.86|582.36|29
1606886380000|2020-12-02 05:19:40|585.02|582.52|584.77|582.27|585.04|582.54|584.73|582.23|29
1606886390000|2020-12-02 05:19:50|584.73|582.23|584.63|582.13|584.79|582.29|584.54|582.04|30
1606886400000|2020-12-02 05:20:00|584.68|582.18|584.06|581.56|584.76|582.26|584.06|581.56|27
1606886410000|2020-12-02 05:20:10|584.02|581.52|583.94|581.44|584.07|581.57|583.93|581.43|25
1606886420000|2020-12-02 05:20:20|583.91|581.41|583.88|581.38|584.07|581.57|583.87|581.37|30
1606886430000|2020-12-02 05:20:30|583.87|581.37|583.86|581.36|583.9|581.4|583.86|581.36|19
1606886440000|2020-12-02 05:20:40|583.87|581.37|583.53|581.03|583.88|581.38|583.52|581.02|25
1606886450000|2020-12-02 05:20:50|583.56|581.06|583.64|581.14|583.65|581.15|583.55|581.05|21
1606886460000|2020-12-02 05:21:00|583.65|581.15|583.59|581.09|583.7|581.2|583.57|581.07|19
1606886470000|2020-12-02 05:21:10|583.61|581.11|583.58|581.08|583.61|581.11|583.54|581.04|15
1606886480000|2020-12-02 05:21:20|583.56|581.06|583.69|581.19|583.69|581.19|583.56|581.06|24
1606886490000|2020-12-02 05:21:30|583.67|581.17|583.7|581.2|583.72|581.22|583.66|581.16|19
1606886500000|2020-12-02 05:21:40|583.67|581.17|583.72|581.22|583.72|581.22|583.64|581.14|24
1606886510000|2020-12-02 05:21:50|583.69|581.19|583.72|581.22|583.75|581.25|583.68|581.18|22
1606886520000|2020-12-02 05:22:00|583.71|581.21|583.68|581.18|583.73|581.23|583.65|581.15|16
1606886530000|2020-12-02 05:22:10|583.69|581.19|583.45|580.95|583.71|581.21|583.45|580.95|22
1606886540000|2020-12-02 05:22:20|583.43|580.93|583.26|580.76|583.43|580.93|582.98|580.48|30
1606886550000|2020-12-02 05:22:30|583.29|580.79|583.31|580.81|583.45|580.95|583.29|580.79|25
1606886560000|2020-12-02 05:22:40|583.3|580.8|583.14|580.64|583.3|580.8|583.13|580.63|25
1606886570000|2020-12-02 05:22:50|583.15|580.65|583.16|580.66|583.21|580.71|583.13|580.63|14
1606886580000|2020-12-02 05:23:00|583.15|580.65|583.53|581.03|583.61|581.11|583.15|580.65|25
1606886590000|2020-12-02 05:23:10|583.54|581.04|583.23|580.73|583.55|581.05|583.23|580.73|23
1606886600000|2020-12-02 05:23:20|583.24|580.74|583.09|580.59|583.3|580.8|583.09|580.59|23
1606886610000|2020-12-02 05:23:30|583.05|580.55|582.71|580.21|583.05|580.55|582.69|580.19|34
1606886620000|2020-12-02 05:23:40|582.69|580.19|582.51|580.01|582.69|580.19|582.5|580|22
1606886630000|2020-12-02 05:23:50|582.52|580.02|582.5|580|582.54|580.04|582.5|580|14
1606886640000|2020-12-02 05:24:00|582.51|580.01|582.46|579.96|582.52|580.02|582.43|579.93|18
1606886650000|2020-12-02 05:24:10|582.45|579.95|582.32|579.82|582.45|579.95|582.26|579.76|29
1606886660000|2020-12-02 05:24:20|582.28|579.78|582.63|580.13|582.66|580.16|582.25|579.75|26
1606886670000|2020-12-02 05:24:30|582.61|580.11|582.55|580.05|582.63|580.13|582.51|580.01|26
1606886680000|2020-12-02 05:24:40|582.59|580.09|582.65|580.15|582.67|580.17|582.59|580.09|10
1606886690000|2020-12-02 05:24:50|582.62|580.12|582.31|579.81|582.66|580.16|582.23|579.73|31
1606886700000|2020-12-02 05:25:00|582.27|579.77|582|579.5|582.28|579.78|582|579.5|23
1606886710000|2020-12-02 05:25:10|581.99|579.49|581.94|579.44|582.05|579.55|581.93|579.43|17
1606886720000|2020-12-02 05:25:20|581.95|579.45|581.66|579.16|581.98|579.48|581.66|579.16|16
1606886730000|2020-12-02 05:25:30|581.67|579.17|581.57|579.07|581.69|579.19|581.56|579.06|19
1606886740000|2020-12-02 05:25:40|581.56|579.06|581.64|579.14|581.64|579.14|581.56|579.06|9
1606886750000|2020-12-02 05:25:50|581.66|579.16|582.26|579.76|582.26|579.76|581.66|579.16|22
1606886760000|2020-12-02 05:26:00|582.28|579.78|582.41|579.91|582.46|579.96|582.28|579.78|17
1606886770000|2020-12-02 05:26:10|582.4|579.9|582.41|579.91|582.45|579.95|582.36|579.86|21
1606886780000|2020-12-02 05:26:20|582.44|579.94|582.51|580.01|582.51|580.01|582.38|579.88|18
1606886790000|2020-12-02 05:26:30|582.5|580|582.07|579.57|582.51|580.01|582.06|579.56|21
1606886800000|2020-12-02 05:26:40|582.04|579.54|581.66|579.16|582.05|579.55|581.63|579.13|24
1606886810000|2020-12-02 05:26:50|581.64|579.14|581.68|579.18|581.77|579.27|581.54|579.04|27
1606886820000|2020-12-02 05:27:00|581.66|579.16|581.47|578.97|581.66|579.16|581.41|578.91|27
1606886830000|2020-12-02 05:27:10|581.48|578.98|581.33|578.83|581.49|578.99|581.32|578.82|15
1606886840000|2020-12-02 05:27:20|581.3|578.8|581.26|578.76|581.32|578.82|581.22|578.72|22
1606886850000|2020-12-02 05:27:30|581.31|578.81|581.22|578.72|581.32|578.82|581.22|578.72|22
1606886860000|2020-12-02 05:27:40|581.05|578.55|581.02|578.52|581.14|578.64|580.9|578.4|32
1606886870000|2020-12-02 05:27:50|581.01|578.51|581.07|578.57|581.18|578.68|581|578.5|22
1606886880000|2020-12-02 05:28:00|581.04|578.54|580.98|578.48|581.04|578.54|580.87|578.37|24
1606886890000|2020-12-02 05:28:10|580.99|578.49|581.27|578.77|581.27|578.77|580.87|578.37|33
1606886900000|2020-12-02 05:28:20|581.23|578.73|580.95|578.45|581.27|578.77|580.93|578.43|26
1606886910000|2020-12-02 05:28:30|580.94|578.44|580.88|578.38|580.94|578.44|580.77|578.27|21
1606886920000|2020-12-02 05:28:40|580.85|578.35|580.56|578.06|580.85|578.35|580.55|578.05|21
1606886930000|2020-12-02 05:28:50|580.54|578.04|580.45|577.95|580.54|578.04|580.39|577.89|27
1606886940000|2020-12-02 05:29:00|580.42|577.92|580.69|578.19|580.69|578.19|580.2|577.7|37
1606886950000|2020-12-02 05:29:10|580.7|578.2|580.91|578.41|580.92|578.42|580.69|578.19|31
1606886960000|2020-12-02 05:29:20|580.87|578.37|581.3|578.8|581.3|578.8|580.87|578.37|22
1606886970000|2020-12-02 05:29:30|581.32|578.82|581.31|578.81|581.33|578.83|581.17|578.67|29
1606886980000|2020-12-02 05:29:40|581.3|578.8|581.1|578.6|581.31|578.81|581.07|578.57|30
1606886990000|2020-12-02 05:29:50|581.12|578.62|581.06|578.56|581.13|578.63|581.03|578.53|23
1606887000000|2020-12-02 05:30:00|581.02|578.52|580.37|577.87|581.04|578.54|580.31|577.81|31
1606887010000|2020-12-02 05:30:10|580.36|577.86|580.11|577.61|580.39|577.89|580.05|577.55|33
1606887020000|2020-12-02 05:30:20|580.1|577.6|579.97|577.47|580.13|577.63|579.94|577.44|27
1606887030000|2020-12-02 05:30:30|579.98|577.48|579.94|577.44|579.98|577.48|579.9|577.4|20
1606887040000|2020-12-02 05:30:40|579.85|577.35|579.84|577.34|579.86|577.36|579.79|577.29|27
1606887050000|2020-12-02 05:30:50|579.82|577.32|580.05|577.55|580.05|577.55|579.8|577.3|27
1606887060000|2020-12-02 05:31:00|580.04|577.54|580.15|577.65|580.15|577.65|579.93|577.43|26
1606887070000|2020-12-02 05:31:10|580.17|577.67|580.25|577.75|580.25|577.75|580.08|577.58|28
1606887080000|2020-12-02 05:31:20|580.23|577.73|580.12|577.62|580.24|577.74|580.1|577.6|18
1606887090000|2020-12-02 05:31:30|580.11|577.61|580.27|577.77|580.27|577.77|580.08|577.58|24
1606887100000|2020-12-02 05:31:40|580.28|577.78|580.47|577.97|580.65|578.15|580.28|577.78|31
1606887110000|2020-12-02 05:31:50|580.45|577.95|580.04|577.54|580.45|577.95|579.98|577.48|30
1606887120000|2020-12-02 05:32:00|580.02|577.52|579.94|577.44|580.02|577.52|579.87|577.37|28
1606887130000|2020-12-02 05:32:10|579.93|577.43|579.93|577.43|580.05|577.55|579.93|577.43|16
1606887140000|2020-12-02 05:32:20|579.92|577.42|579.87|577.37|579.95|577.45|579.85|577.35|27
1606887150000|2020-12-02 05:32:30|579.88|577.38|579.55|577.05|579.88|577.38|579.49|576.99|32
1606887160000|2020-12-02 05:32:40|579.54|577.04|579.57|577.07|579.69|577.19|579.49|576.99|34
1606887170000|2020-12-02 05:32:50|579.59|577.09|579.83|577.33|579.85|577.35|579.59|577.09|29
1606887180000|2020-12-02 05:33:00|579.82|577.32|580.24|577.74|580.24|577.74|579.78|577.28|32
1606887190000|2020-12-02 05:33:10|580.25|577.75|580.75|578.25|580.8|578.3|580.25|577.75|29
1606887200000|2020-12-02 05:33:20|580.76|578.26|581.01|578.51|581.04|578.54|580.76|578.26|26
1606887210000|2020-12-02 05:33:30|581.04|578.54|581.07|578.57|581.12|578.62|580.9|578.4|36
1606887220000|2020-12-02 05:33:40|581|578.5|581.25|578.75|581.38|578.88|581|578.5|29
1606887230000|2020-12-02 05:33:50|581.24|578.74|581.34|578.84|581.43|578.93|581.11|578.61|29
1606887240000|2020-12-02 05:34:00|581.33|578.83|581.42|578.92|581.48|578.98|581.31|578.81|27
1606887250000|2020-12-02 05:34:10|581.43|578.93|581.86|579.36|581.95|579.45|581.39|578.89|26
1606887260000|2020-12-02 05:34:20|581.84|579.34|582.62|580.12|582.68|580.18|581.84|579.34|32
1606887270000|2020-12-02 05:34:30|582.59|580.09|581.92|579.42|582.59|580.09|581.92|579.42|34
1606887280000|2020-12-02 05:34:40|581.9|579.4|581.81|579.31|581.9|579.4|581.76|579.26|30
1606887290000|2020-12-02 05:34:50|581.79|579.29|581.67|579.17|581.9|579.4|581.67|579.17|26
1606887300000|2020-12-02 05:35:00|581.66|579.16|581.46|578.96|581.66|579.16|581.21|578.71|27
1606887310000|2020-12-02 05:35:10|581.47|578.97|581.44|578.94|581.61|579.11|581.44|578.94|20
1606887320000|2020-12-02 05:35:20|581.42|578.92|581.25|578.75|581.44|578.94|581.23|578.73|22
1606887330000|2020-12-02 05:35:30|581.23|578.73|581.16|578.66|581.47|578.97|581.15|578.65|26
1606887340000|2020-12-02 05:35:40|581.15|578.65|581.4|578.9|581.4|578.9|581.06|578.56|22
1606887350000|2020-12-02 05:35:50|581.39|578.89|581.09|578.59|581.39|578.89|581.04|578.54|21
1606887360000|2020-12-02 05:36:00|581.05|578.55|581.2|578.7|581.24|578.74|581.05|578.55|24
1606887370000|2020-12-02 05:36:10|581.17|578.67|581.48|578.98|581.5|579|581.16|578.66|20
1606887380000|2020-12-02 05:36:20|581.45|578.95|581.79|579.29|581.89|579.39|581.45|578.95|21
1606887390000|2020-12-02 05:36:30|581.8|579.3|582.19|579.69|582.19|579.69|581.8|579.3|24
1606887400000|2020-12-02 05:36:40|582.27|579.77|582.32|579.82|582.37|579.87|582.07|579.57|27
1606887410000|2020-12-02 05:36:50|582.27|579.77|583.02|580.52|583.02|580.52|582.19|579.69|26
1606887420000|2020-12-02 05:37:00|583|580.5|582.81|580.31|583|580.5|582.7|580.2|21
1606887430000|2020-12-02 05:37:10|582.77|580.27|583.09|580.59|583.28|580.78|582.58|580.08|30
1606887440000|2020-12-02 05:37:20|583.07|580.57|583.09|580.59|583.25|580.75|582.91|580.41|25
1606887450000|2020-12-02 05:37:30|583.11|580.61|583|580.5|583.12|580.62|583|580.5|18
1606887460000|2020-12-02 05:37:40|582.98|580.48|582.79|580.29|583|580.5|582.7|580.2|25
1606887470000|2020-12-02 05:37:50|582.77|580.27|582.83|580.33|582.86|580.36|582.72|580.22|22
1606887480000|2020-12-02 05:38:00|582.85|580.35|582.77|580.27|582.86|580.36|582.76|580.26|17
1606887490000|2020-12-02 05:38:10|582.78|580.28|582.88|580.38|583.09|580.59|582.78|580.28|21
1606887500000|2020-12-02 05:38:20|582.87|580.37|582.85|580.35|582.98|580.48|582.84|580.34|24
1606887510000|2020-12-02 05:38:30|582.86|580.36|582.54|580.04|582.91|580.41|582.54|580.04|24
1606887520000|2020-12-02 05:38:40|582.48|579.98|582.51|580.01|582.56|580.06|582.36|579.86|28
1606887530000|2020-12-02 05:38:50|582.5|580|582.56|580.06|582.58|580.08|582.37|579.87|25
1606887540000|2020-12-02 05:39:00|582.55|580.05|582.42|579.92|582.57|580.07|582.4|579.9|21
1606887550000|2020-12-02 05:39:10|582.41|579.91|582.76|580.26|582.84|580.34|582.41|579.91|24
1606887560000|2020-12-02 05:39:20|582.78|580.28|583.03|580.53|583.03|580.53|582.77|580.27|28
1606887570000|2020-12-02 05:39:30|583.01|580.51|583.12|580.62|583.13|580.63|583.01|580.51|9
1606887580000|2020-12-02 05:39:40|583.13|580.63|583.42|580.92|583.48|580.98|583.13|580.63|24
1606887590000|2020-12-02 05:39:50|583.4|580.9|583.62|581.12|583.64|581.14|583.4|580.9|24
1606887600000|2020-12-02 05:40:00|583.6|581.1|583.63|581.13|583.72|581.22|583.58|581.08|25
1606887610000|2020-12-02 05:40:10|583.62|581.12|583.61|581.11|583.62|581.12|583.51|581.01|21
1606887620000|2020-12-02 05:40:20|583.63|581.13|583.71|581.21|583.84|581.34|583.63|581.13|22
1606887630000|2020-12-02 05:40:30|583.61|581.11|583.74|581.24|583.75|581.25|583.6|581.1|34
1606887640000|2020-12-02 05:40:40|583.75|581.25|584.01|581.51|584.01|581.51|583.74|581.24|29
1606887650000|2020-12-02 05:40:50|583.99|581.49|583.91|581.41|584|581.5|583.89|581.39|11
1606887660000|2020-12-02 05:41:00|583.9|581.4|583.95|581.45|583.96|581.46|583.88|581.38|17
1606887670000|2020-12-02 05:41:10|583.94|581.44|583.96|581.46|583.96|581.46|583.92|581.42|15
1606887680000|2020-12-02 05:41:20|583.95|581.45|583.93|581.43|583.96|581.46|583.91|581.41|17
1606887690000|2020-12-02 05:41:30|583.92|581.42|583.75|581.25|583.93|581.43|583.73|581.23|12
1606887700000|2020-12-02 05:41:40|583.74|581.24|583.75|581.25|583.75|581.25|583.74|581.24|4
1606887710000|2020-12-02 05:41:50|583.78|581.28|583.77|581.27|583.78|581.28|583.77|581.27|2
1606887720000|2020-12-02 05:42:00|583.78|581.28|583.76|581.26|583.78|581.28|583.76|581.26|4
1606887730000|2020-12-02 05:42:10|583.74|581.24|583.84|581.34|583.85|581.35|583.74|581.24|11
1606887740000|2020-12-02 05:42:20|583.9|581.4|584.08|581.58|584.1|581.6|583.9|581.4|12
1606887750000|2020-12-02 05:42:30|584.1|581.6|584.26|581.76|584.37|581.87|583.93|581.43|23
1606887760000|2020-12-02 05:42:40|584.27|581.77|584.19|581.69|584.34|581.84|584.17|581.67|17
1606887770000|2020-12-02 05:42:50|584.18|581.68|584.28|581.78|584.3|581.8|584.18|581.68|20
1606887780000|2020-12-02 05:43:00|584.26|581.76|584.28|581.78|584.29|581.79|584.24|581.74|22
1606887790000|2020-12-02 05:43:10|584.29|581.79|584.24|581.74|584.31|581.81|584.23|581.73|8
1606887800000|2020-12-02 05:43:20|584.25|581.75|584.29|581.79|584.3|581.8|584.24|581.74|12
1606887810000|2020-12-02 05:43:30|584.3|581.8|584.31|581.81|584.33|581.83|584.29|581.79|11
1606887820000|2020-12-02 05:43:40|584.33|581.83|584.24|581.74|584.34|581.84|584.23|581.73|11
1606887830000|2020-12-02 05:43:50|584.26|581.76|584.28|581.78|584.32|581.82|584.24|581.74|16
1606887840000|2020-12-02 05:44:00|584.3|581.8|584.36|581.86|584.36|581.86|584.29|581.79|12
1606887850000|2020-12-02 05:44:10|584.37|581.87|584.34|581.84|584.37|581.87|584.33|581.83|13
1606887860000|2020-12-02 05:44:20|584.33|581.83|584.33|581.83|584.34|581.84|584.26|581.76|11
1606887870000|2020-12-02 05:44:30|584.32|581.82|584.21|581.71|584.32|581.82|584.2|581.7|16
1606887880000|2020-12-02 05:44:40|584.22|581.72|584.2|581.7|584.25|581.75|584.17|581.67|13
1606887890000|2020-12-02 05:44:50|584.17|581.67|584.11|581.61|584.18|581.68|584|581.5|18
1606887900000|2020-12-02 05:45:00|584.12|581.62|584.14|581.64|584.14|581.64|584.11|581.61|5
1606887910000|2020-12-02 05:45:10|584.13|581.63|584.28|581.78|584.36|581.86|584.13|581.63|22
1606887920000|2020-12-02 05:45:20|584.27|581.77|584.28|581.78|584.3|581.8|584.26|581.76|11
1606887930000|2020-12-02 05:45:30|584.3|581.8|584.51|582.01|584.51|582.01|584.3|581.8|8
1606887940000|2020-12-02 05:45:40|584.53|582.03|584.69|582.19|584.69|582.19|584.53|582.03|15
1606887950000|2020-12-02 05:45:50|584.71|582.21|584.78|582.28|584.78|582.28|584.62|582.12|19
1606887960000|2020-12-02 05:46:00|584.77|582.27|584.92|582.42|584.94|582.44|584.77|582.27|22
1606887970000|2020-12-02 05:46:10|584.91|582.41|585.1|582.6|585.12|582.62|584.91|582.41|20
1606887980000|2020-12-02 05:46:20|585.27|582.77|585.42|582.92|585.48|582.98|585.27|582.77|23
1606887990000|2020-12-02 05:46:30|585.44|582.94|585.6|583.1|585.6|583.1|585.44|582.94|16
1606888000000|2020-12-02 05:46:40|585.57|583.07|585.8|583.3|585.8|583.3|585.57|583.07|21
1606888010000|2020-12-02 05:46:50|585.79|583.29|586.1|583.6|586.1|583.6|585.6|583.1|21
1606888020000|2020-12-02 05:47:00|586.12|583.62|586.42|583.92|586.42|583.92|586.12|583.62|20
1606888030000|2020-12-02 05:47:10|586.43|583.93|586.86|584.36|586.89|584.39|586.43|583.93|26
1606888040000|2020-12-02 05:47:20|586.91|584.41|586.73|584.23|587|584.5|586.68|584.18|33
1606888050000|2020-12-02 05:47:30|586.7|584.2|586.7|584.2|586.71|584.21|586.68|584.18|13
1606888060000|2020-12-02 05:47:40|586.72|584.22|586.93|584.43|586.93|584.43|586.72|584.22|18
1606888070000|2020-12-02 05:47:50|586.92|584.42|586.98|584.48|586.98|584.48|586.92|584.42|25
1606888080000|2020-12-02 05:48:00|586.96|584.46|586.99|584.49|587.02|584.52|586.94|584.44|21
1606888090000|2020-12-02 05:48:10|587|584.5|587.06|584.56|587.06|584.56|586.92|584.42|24
1606888100000|2020-12-02 05:48:20|587.05|584.55|586.96|584.46|587.05|584.55|586.96|584.46|9
1606888110000|2020-12-02 05:48:30|586.98|584.48|586.97|584.47|586.99|584.49|586.96|584.46|14
1606888120000|2020-12-02 05:48:40|586.96|584.46|586.84|584.34|586.99|584.49|586.72|584.22|24
1606888130000|2020-12-02 05:48:50|586.79|584.29|586.89|584.39|586.9|584.4|586.79|584.29|21
1606888140000|2020-12-02 05:49:00|586.91|584.41|586.67|584.17|586.92|584.42|586.67|584.17|21
1606888150000|2020-12-02 05:49:10|586.66|584.16|586.23|583.73|586.66|584.16|586.16|583.66|26
1606888160000|2020-12-02 05:49:20|586.4|583.9|586.21|583.71|586.52|584.02|586.16|583.66|25
1606888170000|2020-12-02 05:49:30|586.13|583.63|586.44|583.94|586.44|583.94|586.13|583.63|27
1606888180000|2020-12-02 05:49:40|586.47|583.97|586.64|584.14|586.75|584.25|586.46|583.96|26
1606888190000|2020-12-02 05:49:50|586.65|584.15|586.88|584.38|586.9|584.4|586.62|584.12|26
1606888200000|2020-12-02 05:50:00|586.9|584.4|586.56|584.06|586.9|584.4|586.52|584.02|26
1606888210000|2020-12-02 05:50:10|586.55|584.05|586.59|584.09|586.6|584.1|586.45|583.95|22
1606888220000|2020-12-02 05:50:20|586.61|584.11|586.54|584.04|586.61|584.11|586.51|584.01|28
1606888230000|2020-12-02 05:50:30|586.53|584.03|586.52|584.02|586.56|584.06|586.42|583.92|27
1606888240000|2020-12-02 05:50:40|586.45|583.95|586.5|584|586.59|584.09|586.45|583.95|17
1606888250000|2020-12-02 05:50:50|586.54|584.04|586.51|584.01|586.57|584.07|586.51|584.01|15
1606888260000|2020-12-02 05:51:00|586.52|584.02|586.82|584.32|586.82|584.32|586.51|584.01|19
1606888270000|2020-12-02 05:51:10|586.83|584.33|586.59|584.09|586.83|584.33|586.59|584.09|22
1606888280000|2020-12-02 05:51:20|586.6|584.1|586.68|584.18|586.72|584.22|586.59|584.09|22
1606888290000|2020-12-02 05:51:30|586.67|584.17|586.59|584.09|586.76|584.26|586.59|584.09|20
1606888300000|2020-12-02 05:51:40|586.61|584.11|586.62|584.12|586.65|584.15|586.59|584.09|23
1606888310000|2020-12-02 05:51:50|586.63|584.13|586.64|584.14|586.64|584.14|586.62|584.12|22
1606888320000|2020-12-02 05:52:00|586.63|584.13|586.6|584.1|586.64|584.14|586.57|584.07|19
1606888330000|2020-12-02 05:52:10|586.59|584.09|586.63|584.13|586.64|584.14|586.51|584.01|29
1606888340000|2020-12-02 05:52:20|586.64|584.14|586.65|584.15|586.67|584.17|586.58|584.08|18
1606888350000|2020-12-02 05:52:30|586.67|584.17|586.5|584|586.67|584.17|586.48|583.98|18
1606888360000|2020-12-02 05:52:40|586.49|583.99|586.5|584|586.54|584.04|586.49|583.99|11
1606888370000|2020-12-02 05:52:50|586.49|583.99|586.64|584.14|586.65|584.15|586.47|583.97|18
1606888380000|2020-12-02 05:53:00|586.65|584.15|586.71|584.21|586.73|584.23|586.64|584.14|26
1606888390000|2020-12-02 05:53:10|586.72|584.22|586.71|584.21|586.73|584.23|586.71|584.21|16
1606888400000|2020-12-02 05:53:20|586.72|584.22|586.74|584.24|586.75|584.25|586.71|584.21|18
1606888410000|2020-12-02 05:53:30|586.75|584.25|586.74|584.24|586.77|584.27|586.68|584.18|22
1606888420000|2020-12-02 05:53:40|586.75|584.25|586.7|584.2|586.77|584.27|586.7|584.2|24
1606888430000|2020-12-02 05:53:50|586.72|584.22|586.76|584.26|586.76|584.26|586.7|584.2|17
1606888440000|2020-12-02 05:54:00|586.77|584.27|586.72|584.22|586.79|584.29|586.72|584.22|14
1606888450000|2020-12-02 05:54:10|586.74|584.24|586.53|584.03|586.74|584.24|586.52|584.02|19
1606888460000|2020-12-02 05:54:20|586.54|584.04|586.49|583.99|586.56|584.06|586.47|583.97|20
1606888470000|2020-12-02 05:54:30|586.48|583.98|586.47|583.97|586.5|584|586.47|583.97|16
1606888480000|2020-12-02 05:54:40|586.45|583.95|586.45|583.95|586.46|583.96|586.45|583.95|3
1606888490000|2020-12-02 05:54:50|586.46|583.96|586.35|583.85|586.46|583.96|586.34|583.84|12
1606888500000|2020-12-02 05:55:00|586.34|583.84|586.24|583.74|586.34|583.84|586.17|583.67|17
1606888510000|2020-12-02 05:55:10|586.27|583.77|586.08|583.58|586.29|583.79|586.06|583.56|22
1606888520000|2020-12-02 05:55:20|586.09|583.59|586.1|583.6|586.11|583.61|586.06|583.56|28
1606888530000|2020-12-02 05:55:30|586.09|583.59|586|583.5|586.1|583.6|585.98|583.48|16
1606888540000|2020-12-02 05:55:40|586.01|583.51|586.07|583.57|586.08|583.58|585.98|583.48|22
1606888550000|2020-12-02 05:55:50|586.1|583.6|586.07|583.57|586.1|583.6|586.06|583.56|13
1606888560000|2020-12-02 05:56:00|586.08|583.58|586.08|583.58|586.1|583.6|586.06|583.56|19
1606888570000|2020-12-02 05:56:10|586.07|583.57|586.08|583.58|586.11|583.61|586.06|583.56|12
1606888580000|2020-12-02 05:56:20|586.06|583.56|586.06|583.56|586.08|583.58|586.06|583.56|10
1606888590000|2020-12-02 05:56:30|585.98|583.48|585.87|583.37|585.98|583.48|585.79|583.29|18
1606888600000|2020-12-02 05:56:40|585.84|583.34|585.95|583.45|585.95|583.45|585.81|583.31|23
1606888610000|2020-12-02 05:56:50|585.97|583.47|586.1|583.6|586.13|583.63|585.97|583.47|24
1606888620000|2020-12-02 05:57:00|586.12|583.62|586.45|583.95|586.61|584.11|586.12|583.62|19
1606888630000|2020-12-02 05:57:10|586.48|583.98|586.69|584.19|586.69|584.19|586.31|583.81|9
1606888640000|2020-12-02 05:57:20|586.65|584.15|586.11|583.61|586.65|584.15|586.09|583.59|28
1606888650000|2020-12-02 05:57:30|586.1|583.6|586.28|583.78|586.3|583.8|586.1|583.6|28
1606888660000|2020-12-02 05:57:40|586.25|583.75|586.48|583.98|586.48|583.98|586.24|583.74|22
1606888670000|2020-12-02 05:57:50|586.47|583.97|586.67|584.17|586.67|584.17|586.46|583.96|23
1606888680000|2020-12-02 05:58:00|586.69|584.19|586.53|584.03|586.75|584.25|586.45|583.95|28
1606888690000|2020-12-02 05:58:10|586.54|584.04|586.64|584.14|586.7|584.2|586.54|584.04|28
1606888700000|2020-12-02 05:58:20|586.61|584.11|586.46|583.96|586.61|584.11|586.45|583.95|21
1606888710000|2020-12-02 05:58:30|586.45|583.95|586.52|584.02|586.58|584.08|586.45|583.95|13
1606888720000|2020-12-02 05:58:40|586.51|584.01|586.45|583.95|586.51|584.01|586.45|583.95|19
1606888730000|2020-12-02 05:58:50|586.47|583.97|586.48|583.98|586.49|583.99|586.44|583.94|13
1606888740000|2020-12-02 05:59:00|586.47|583.97|586.68|584.18|586.7|584.2|586.47|583.97|27
1606888750000|2020-12-02 05:59:10|586.65|584.15|586.54|584.04|586.7|584.2|586.54|584.04|21
1606888760000|2020-12-02 05:59:20|586.55|584.05|586.88|584.38|586.92|584.42|586.55|584.05|28
1606888770000|2020-12-02 05:59:30|586.85|584.35|587.12|584.62|587.12|584.62|586.85|584.35|29
1606888780000|2020-12-02 05:59:40|587.08|584.58|587.12|584.62|587.14|584.64|586.96|584.46|23
1606888790000|2020-12-02 05:59:50|587.27|584.77|587.31|584.81|587.31|584.81|587.24|584.74|19
1606888800000|2020-12-02 06:00:00|587.29|584.79|587.11|584.61|587.36|584.86|587.11|584.61|24
1606888810000|2020-12-02 06:00:10|587.1|584.6|587.2|584.7|587.2|584.7|587.07|584.57|23
1606888820000|2020-12-02 06:00:20|587.21|584.71|587.17|584.67|587.24|584.74|587.17|584.67|15
1606888830000|2020-12-02 06:00:30|587.18|584.68|587.26|584.76|587.27|584.77|587.17|584.67|30
1606888840000|2020-12-02 06:00:40|587.25|584.75|587.07|584.57|587.26|584.76|587.07|584.57|21
1606888850000|2020-12-02 06:00:50|587.06|584.56|587.07|584.57|587.13|584.63|587.05|584.55|21
1606888860000|2020-12-02 06:01:00|587.06|584.56|587.06|584.56|587.08|584.58|587.06|584.56|11
1606888870000|2020-12-02 06:01:10|587.07|584.57|587.1|584.6|587.13|584.63|587.06|584.56|23
1606888880000|2020-12-02 06:01:20|587.13|584.63|586.98|584.48|587.26|584.76|586.95|584.45|33
1606888890000|2020-12-02 06:01:30|586.97|584.47|587.03|584.53|587.09|584.59|586.94|584.44|23
1606888900000|2020-12-02 06:01:40|587.04|584.54|587.04|584.54|587.07|584.57|586.99|584.49|14
1606888910000|2020-12-02 06:01:50|587.05|584.55|587.01|584.51|587.05|584.55|586.97|584.47|28
1606888920000|2020-12-02 06:02:00|587|584.5|587.05|584.55|587.05|584.55|586.97|584.47|24
1606888930000|2020-12-02 06:02:10|587.06|584.56|587.03|584.53|587.06|584.56|587|584.5|21
1606888940000|2020-12-02 06:02:20|587.04|584.54|586.99|584.49|587.05|584.55|586.98|584.48|20
1606888950000|2020-12-02 06:02:30|586.98|584.48|587.05|584.55|587.05|584.55|586.95|584.45|16
1606888960000|2020-12-02 06:02:40|587.03|584.53|587.04|584.54|587.06|584.56|587.01|584.51|14
1606888970000|2020-12-02 06:02:50|587.03|584.53|586.82|584.32|587.05|584.55|586.81|584.31|21
1606888980000|2020-12-02 06:03:00|586.84|584.34|586.59|584.09|586.85|584.35|586.59|584.09|18
1606888990000|2020-12-02 06:03:10|586.58|584.08|586.69|584.19|586.74|584.24|586.54|584.04|23
1606889000000|2020-12-02 06:03:20|586.74|584.24|586.87|584.37|586.88|584.38|586.74|584.24|24
1606889010000|2020-12-02 06:03:30|586.9|584.4|586.96|584.46|587.13|584.63|586.89|584.39|17
1606889020000|2020-12-02 06:03:40|586.94|584.44|586.84|584.34|586.95|584.45|586.83|584.33|24
1606889030000|2020-12-02 06:03:50|586.83|584.33|586.75|584.25|586.86|584.36|586.75|584.25|19
1606889040000|2020-12-02 06:04:00|586.77|584.27|586.87|584.37|586.96|584.46|586.74|584.24|30
1606889050000|2020-12-02 06:04:10|586.88|584.38|586.81|584.31|586.88|584.38|586.79|584.29|15
1606889060000|2020-12-02 06:04:20|586.83|584.33|586.77|584.27|586.83|584.33|586.75|584.25|16
1606889070000|2020-12-02 06:04:30|586.79|584.29|586.57|584.07|586.79|584.29|586.56|584.06|22
1606889080000|2020-12-02 06:04:40|586.5|584|586.43|583.93|586.51|584.01|586.38|583.88|20
1606889090000|2020-12-02 06:04:50|586.44|583.94|586.71|584.21|586.71|584.21|586.42|583.92|22
1606889100000|2020-12-02 06:05:00|586.76|584.26|586.74|584.24|586.79|584.29|586.73|584.23|10
1606889110000|2020-12-02 06:05:10|586.71|584.21|586.9|584.4|586.92|584.42|586.71|584.21|20
1606889120000|2020-12-02 06:05:20|586.91|584.41|586.98|584.48|586.99|584.49|586.91|584.41|16
1606889130000|2020-12-02 06:05:30|586.99|584.49|586.99|584.49|587.04|584.54|586.97|584.47|18
1606889140000|2020-12-02 06:05:40|587|584.5|587.05|584.55|587.09|584.59|586.97|584.47|21
1606889150000|2020-12-02 06:05:50|587.07|584.57|587.25|584.75|587.25|584.75|587.03|584.53|26
1606889160000|2020-12-02 06:06:00|587.26|584.76|587.78|585.28|587.78|585.28|587.23|584.73|26
1606889170000|2020-12-02 06:06:10|587.79|585.29|587.92|585.42|587.97|585.47|587.79|585.29|20
1606889180000|2020-12-02 06:06:20|587.95|585.45|587.99|585.49|588.03|585.53|587.92|585.42|17
1606889190000|2020-12-02 06:06:30|587.98|585.48|588.37|585.87|588.37|585.87|587.98|585.48|24
1606889200000|2020-12-02 06:06:40|588.36|585.86|588.43|585.93|588.43|585.93|588.35|585.85|31
1606889210000|2020-12-02 06:06:50|588.41|585.91|588.35|585.85|588.47|585.97|588.34|585.84|28
1606889220000|2020-12-02 06:07:00|588.31|585.81|588.32|585.82|588.37|585.87|588.29|585.79|23
1606889230000|2020-12-02 06:07:10|588.31|585.81|588.18|585.68|588.35|585.85|588.14|585.64|29
1606889240000|2020-12-02 06:07:20|588.19|585.69|588.19|585.69|588.21|585.71|588.11|585.61|22
1606889250000|2020-12-02 06:07:30|588.17|585.67|588.44|585.94|588.44|585.94|588.17|585.67|22
1606889260000|2020-12-02 06:07:40|588.42|585.92|588.36|585.86|588.51|586.01|588.34|585.84|22
1606889270000|2020-12-02 06:07:50|588.37|585.87|588.4|585.9|588.44|585.94|588.37|585.87|23
1606889280000|2020-12-02 06:08:00|588.41|585.91|588.44|585.94|588.48|585.98|588.35|585.85|26
1606889290000|2020-12-02 06:08:10|588.43|585.93|588.42|585.92|588.44|585.94|588.36|585.86|21
1606889300000|2020-12-02 06:08:20|588.43|585.93|588.58|586.08|588.58|586.08|588.39|585.89|20
1606889310000|2020-12-02 06:08:30|588.56|586.06|588.39|585.89|588.58|586.08|588.39|585.89|19
1606889320000|2020-12-02 06:08:40|588.4|585.9|588.46|585.96|588.46|585.96|588.4|585.9|5
1606889330000|2020-12-02 06:08:50|588.47|585.97|588.44|585.94|588.6|586.1|588.43|585.93|23
1606889340000|2020-12-02 06:09:00|588.42|585.92|588.42|585.92|588.42|585.92|588.42|585.92|1
1606889350000|2020-12-02 06:09:10|588.41|585.91|588.56|586.06|588.56|586.06|588.4|585.9|12
1606889360000|2020-12-02 06:09:20|588.57|586.07|588.71|586.21|588.91|586.41|588.54|586.04|30
1606889370000|2020-12-02 06:09:30|588.7|586.2|588.6|586.1|588.74|586.24|588.54|586.04|26
1606889380000|2020-12-02 06:09:40|588.59|586.09|588.65|586.15|588.71|586.21|588.59|586.09|29
1606889390000|2020-12-02 06:09:50|588.63|586.13|588.68|586.18|588.68|586.18|588.62|586.12|11
1606889400000|2020-12-02 06:10:00|588.69|586.19|588.49|585.99|588.73|586.23|588.49|585.99|24
1606889410000|2020-12-02 06:10:10|588.5|586|588.08|585.58|588.5|586|587.99|585.49|21
1606889420000|2020-12-02 06:10:20|588.09|585.59|588.36|585.86|588.37|585.87|588.09|585.59|23
1606889430000|2020-12-02 06:10:30|588.4|585.9|588.44|585.94|588.45|585.95|588.3|585.8|24
1606889440000|2020-12-02 06:10:40|588.43|585.93|588.38|585.88|588.43|585.93|588.24|585.74|27
1606889450000|2020-12-02 06:10:50|588.39|585.89|588.38|585.88|588.56|586.06|588.38|585.88|28
1606889460000|2020-12-02 06:11:00|588.39|585.89|588.42|585.92|588.47|585.97|588.38|585.88|16
1606889470000|2020-12-02 06:11:10|588.41|585.91|588.46|585.96|588.53|586.03|588.41|585.91|13
1606889480000|2020-12-02 06:11:20|588.39|585.89|588.41|585.91|588.45|585.95|588.38|585.88|13
1606889490000|2020-12-02 06:11:30|588.39|585.89|588.33|585.83|588.39|585.89|588.2|585.7|16
1606889500000|2020-12-02 06:11:40|588.34|585.84|588.36|585.86|588.36|585.86|588.22|585.72|24
1606889510000|2020-12-02 06:11:50|588.35|585.85|588.17|585.67|588.35|585.85|588.15|585.65|23
1606889520000|2020-12-02 06:12:00|588.18|585.68|588.23|585.73|588.31|585.81|588.16|585.66|22
1606889530000|2020-12-02 06:12:10|588.24|585.74|588.03|585.53|588.24|585.74|588|585.5|28
1606889540000|2020-12-02 06:12:20|588.01|585.51|587.98|585.48|588.01|585.51|587.88|585.38|26
1606889550000|2020-12-02 06:12:30|587.99|585.49|587.92|585.42|588.02|585.52|587.9|585.4|30
1606889560000|2020-12-02 06:12:40|587.91|585.41|587.75|585.25|587.92|585.42|587.74|585.24|21
1606889570000|2020-12-02 06:12:50|587.74|585.24|587.63|585.13|587.77|585.27|587.63|585.13|20
1606889580000|2020-12-02 06:13:00|587.65|585.15|587.43|584.93|587.65|585.15|587.43|584.93|22
1606889590000|2020-12-02 06:13:10|587.44|584.94|587.9|585.4|587.91|585.41|587.43|584.93|24
1606889600000|2020-12-02 06:13:20|588.01|585.51|588.38|585.88|588.38|585.88|587.99|585.49|23
1606889610000|2020-12-02 06:13:30|588.36|585.86|588.73|586.23|588.73|586.23|588.36|585.86|28
1606889620000|2020-12-02 06:13:40|588.75|586.25|588.73|586.23|588.86|586.36|588.67|586.17|21
1606889630000|2020-12-02 06:13:50|588.7|586.2|589.01|586.51|589.01|586.51|588.7|586.2|23
1606889640000|2020-12-02 06:14:00|589.02|586.52|588.97|586.47|589.07|586.57|588.92|586.42|26
1606889650000|2020-12-02 06:14:10|588.95|586.45|589.08|586.58|589.12|586.62|588.95|586.45|24
1606889660000|2020-12-02 06:14:20|589.09|586.59|589|586.5|589.11|586.61|588.95|586.45|23
1606889670000|2020-12-02 06:14:30|588.98|586.48|588.82|586.32|589.01|586.51|588.82|586.32|21
1606889680000|2020-12-02 06:14:40|588.83|586.33|588.99|586.49|589.06|586.56|588.83|586.33|28
1606889690000|2020-12-02 06:14:50|589|586.5|589.07|586.57|589.07|586.57|588.98|586.48|16
1606889700000|2020-12-02 06:15:00|589.06|586.56|589.46|586.96|589.46|586.96|589.06|586.56|24
1606889710000|2020-12-02 06:15:10|589.43|586.93|589.51|587.01|589.51|587.01|589.32|586.82|15
1606889720000|2020-12-02 06:15:20|589.49|586.99|590.03|587.53|590.03|587.53|589.49|586.99|26
1606889730000|2020-12-02 06:15:30|590.04|587.54|590|587.5|590.1|587.6|590|587.5|27
1606889740000|2020-12-02 06:15:40|590.01|587.51|590.09|587.59|590.12|587.62|589.95|587.45|24
1606889750000|2020-12-02 06:15:50|590.11|587.61|590.19|587.69|590.19|587.69|589.96|587.46|28
1606889760000|2020-12-02 06:16:00|590.2|587.7|590.45|587.95|590.52|588.02|590.2|587.7|20
1606889770000|2020-12-02 06:16:10|590.4|587.9|590.4|587.9|590.43|587.93|590.25|587.75|22
1606889780000|2020-12-02 06:16:20|590.41|587.91|590.34|587.84|590.42|587.92|590.21|587.71|22
1606889790000|2020-12-02 06:16:30|590.46|587.96|590.16|587.66|590.46|587.96|590.12|587.62|17
1606889800000|2020-12-02 06:16:40|590.14|587.64|590.28|587.78|590.3|587.8|590.07|587.57|30
1606889810000|2020-12-02 06:16:50|590.27|587.77|590.47|587.97|590.47|587.97|590.21|587.71|22
1606889820000|2020-12-02 06:17:00|590.46|587.96|590.32|587.82|590.46|587.96|590.29|587.79|18
1606889830000|2020-12-02 06:17:10|590.34|587.84|590.35|587.85|590.45|587.95|590.33|587.83|31
1606889840000|2020-12-02 06:17:20|590.36|587.86|590.63|588.13|590.64|588.14|590.32|587.82|27
1606889850000|2020-12-02 06:17:30|590.72|588.22|590.64|588.14|590.81|588.31|590.64|588.14|16
1606889860000|2020-12-02 06:17:40|590.66|588.16|590.82|588.32|590.82|588.32|590.63|588.13|28
1606889870000|2020-12-02 06:17:50|590.8|588.3|590.88|588.38|590.89|588.39|590.79|588.29|22
1606889880000|2020-12-02 06:18:00|590.89|588.39|590.76|588.26|590.89|588.39|590.69|588.19|29
1606889890000|2020-12-02 06:18:10|590.75|588.25|590.76|588.26|590.77|588.27|590.63|588.13|33
1606889900000|2020-12-02 06:18:20|590.74|588.24|590.79|588.29|590.8|588.3|590.73|588.23|25
1606889910000|2020-12-02 06:18:30|590.75|588.25|590.59|588.09|590.78|588.28|590.49|587.99|22
1606889920000|2020-12-02 06:18:40|590.64|588.14|590.92|588.42|590.92|588.42|590.61|588.11|20
1606889930000|2020-12-02 06:18:50|590.94|588.44|591.23|588.73|591.29|588.79|590.94|588.44|18
1606889940000|2020-12-02 06:19:00|591.25|588.75|591.15|588.65|591.25|588.75|591.1|588.6|19
1606889950000|2020-12-02 06:19:10|591.14|588.64|591.07|588.57|591.17|588.67|591.07|588.57|27
1606889960000|2020-12-02 06:19:20|591.08|588.58|591.13|588.63|591.19|588.69|591.08|588.58|20
1606889970000|2020-12-02 06:19:30|591.09|588.59|591.08|588.58|591.1|588.6|590.99|588.49|18
1606889980000|2020-12-02 06:19:40|591.06|588.56|591.16|588.66|591.19|588.69|591.06|588.56|11
1606889990000|2020-12-02 06:19:50|591.15|588.65|591.15|588.65|591.16|588.66|591.08|588.58|12
1606890000000|2020-12-02 06:20:00|591.13|588.63|591.01|588.51|591.15|588.65|591.01|588.51|11
1606890010000|2020-12-02 06:20:10|591|588.5|590.83|588.33|591.03|588.53|590.67|588.17|27
1606890020000|2020-12-02 06:20:20|590.88|588.38|590.74|588.24|590.88|588.38|590.73|588.23|25
1606890030000|2020-12-02 06:20:30|590.7|588.2|590.88|588.38|590.92|588.42|590.62|588.12|29
1606890040000|2020-12-02 06:20:40|590.86|588.36|590.88|588.38|590.91|588.41|590.86|588.36|21
1606890050000|2020-12-02 06:20:50|590.87|588.37|590.7|588.2|590.89|588.39|590.66|588.16|25
1606890060000|2020-12-02 06:21:00|590.71|588.21|590.57|588.07|590.74|588.24|590.56|588.06|28
1606890070000|2020-12-02 06:21:10|590.58|588.08|590.41|587.91|590.58|588.08|590.41|587.91|24
1606890080000|2020-12-02 06:21:20|590.46|587.96|590.23|587.73|590.46|587.96|590.23|587.73|20
1606890090000|2020-12-02 06:21:30|590.22|587.72|590.18|587.68|590.23|587.73|590.18|587.68|16
1606890100000|2020-12-02 06:21:40|590.2|587.7|590.13|587.63|590.2|587.7|590.12|587.62|10
1606890110000|2020-12-02 06:21:50|590.14|587.64|590.05|587.55|590.22|587.72|590.05|587.55|25
1606890120000|2020-12-02 06:22:00|590.1|587.6|590.22|587.72|590.26|587.76|590.03|587.53|26
1606890130000|2020-12-02 06:22:10|590.21|587.71|590.16|587.66|590.23|587.73|590.16|587.66|17
1606890140000|2020-12-02 06:22:20|590.17|587.67|590.09|587.59|590.17|587.67|590.05|587.55|15
1606890150000|2020-12-02 06:22:30|590.07|587.57|590.02|587.52|590.16|587.66|589.99|587.49|23
1606890160000|2020-12-02 06:22:40|590.01|587.51|589.87|587.37|590.01|587.51|589.86|587.36|12
1606890170000|2020-12-02 06:22:50|589.85|587.35|589.81|587.31|589.89|587.39|589.81|587.31|13
1606890180000|2020-12-02 06:23:00|589.82|587.32|589.9|587.4|589.9|587.4|589.82|587.32|16
1606890190000|2020-12-02 06:23:10|589.89|587.39|589.78|587.28|589.95|587.45|589.74|587.24|11
1606890200000|2020-12-02 06:23:20|589.73|587.23|589.79|587.29|589.82|587.32|589.73|587.23|14
1606890210000|2020-12-02 06:23:30|589.88|587.38|589.93|587.43|589.93|587.43|589.86|587.36|14
1606890220000|2020-12-02 06:23:40|589.92|587.42|589.75|587.25|589.92|587.42|589.75|587.25|16
1606890230000|2020-12-02 06:23:50|589.76|587.26|589.77|587.27|589.78|587.28|589.74|587.24|18
1606890240000|2020-12-02 06:24:00|589.76|587.26|589.78|587.28|589.8|587.3|589.73|587.23|23
1606890250000|2020-12-02 06:24:10|589.76|587.26|589.75|587.25|589.79|587.29|589.75|587.25|15
1606890260000|2020-12-02 06:24:20|589.78|587.28|590.04|587.54|590.07|587.57|589.76|587.26|18
1606890270000|2020-12-02 06:24:30|590.18|587.68|590.59|588.09|590.67|588.17|590.18|587.68|26
1606890280000|2020-12-02 06:24:40|590.58|588.08|590.68|588.18|590.84|588.34|590.57|588.07|31
1606890290000|2020-12-02 06:24:50|590.64|588.14|590.95|588.45|591.11|588.61|590.62|588.12|27
1606890300000|2020-12-02 06:25:00|591.03|588.53|591.14|588.64|591.14|588.64|591.03|588.53|12
1606890310000|2020-12-02 06:25:10|591.15|588.65|591.28|588.78|591.28|588.78|591.1|588.6|27
1606890320000|2020-12-02 06:25:20|591.27|588.77|591.55|589.05|591.55|589.05|591.27|588.77|22
1606890330000|2020-12-02 06:25:30|591.57|589.07|591.5|589|591.6|589.1|591.4|588.9|24
1606890340000|2020-12-02 06:25:40|591.56|589.06|591.39|588.89|591.56|589.06|591.38|588.88|28
1606890350000|2020-12-02 06:25:50|591.38|588.88|591.52|589.02|591.53|589.03|591.33|588.83|20
1606890360000|2020-12-02 06:26:00|591.58|589.08|591.65|589.15|591.66|589.16|591.58|589.08|22
1606890370000|2020-12-02 06:26:10|591.66|589.16|592|589.5|592|589.5|591.45|588.95|32
1606890380000|2020-12-02 06:26:20|591.99|589.49|591.78|589.28|592.01|589.51|591.7|589.2|28
1606890390000|2020-12-02 06:26:30|591.77|589.27|591.91|589.41|591.92|589.42|591.68|589.18|22
1606890400000|2020-12-02 06:26:40|591.89|589.39|591.79|589.29|591.92|589.42|591.79|589.29|26
1606890410000|2020-12-02 06:26:50|591.87|589.37|592.11|589.61|592.12|589.62|591.86|589.36|17
1606890420000|2020-12-02 06:27:00|592.12|589.62|592.03|589.53|592.13|589.63|592.03|589.53|21
1606890430000|2020-12-02 06:27:10|592.04|589.54|591.96|589.46|592.08|589.58|591.95|589.45|23
1606890440000|2020-12-02 06:27:20|591.95|589.45|591.98|589.48|591.99|589.49|591.91|589.41|22
1606890450000|2020-12-02 06:27:30|591.96|589.46|591.96|589.46|591.99|589.49|591.94|589.44|18
1606890460000|2020-12-02 06:27:40|591.94|589.44|591.93|589.43|591.95|589.45|591.91|589.41|22
1606890470000|2020-12-02 06:27:50|591.87|589.37|591.9|589.4|591.91|589.41|591.81|589.31|19
1606890480000|2020-12-02 06:28:00|591.88|589.38|591.85|589.35|591.9|589.4|591.8|589.3|17
1606890490000|2020-12-02 06:28:10|591.86|589.36|591.8|589.3|591.86|589.36|591.78|589.28|9
1606890500000|2020-12-02 06:28:20|591.79|589.29|591.7|589.2|591.79|589.29|591.69|589.19|17
1606890510000|2020-12-02 06:28:30|591.65|589.15|591.69|589.19|591.7|589.2|591.64|589.14|7
1606890520000|2020-12-02 06:28:40|591.71|589.21|591.53|589.03|591.71|589.21|591.53|589.03|12
1606890530000|2020-12-02 06:28:50|591.52|589.02|591.32|588.82|591.52|589.02|591.26|588.76|17
1606890540000|2020-12-02 06:29:00|591.34|588.84|591.28|588.78|591.35|588.85|591.28|588.78|11
1606890550000|2020-12-02 06:29:10|591.26|588.76|591.11|588.61|591.26|588.76|591.1|588.6|9
1606890560000|2020-12-02 06:29:20|591.13|588.63|591.2|588.7|591.23|588.73|591.1|588.6|16
1606890570000|2020-12-02 06:29:30|591.21|588.71|590.99|588.49|591.21|588.71|590.98|588.48|15
1606890580000|2020-12-02 06:29:40|590.97|588.47|591.07|588.57|591.07|588.57|590.93|588.43|11
1606890590000|2020-12-02 06:29:50|591.04|588.54|591.1|588.6|591.19|588.69|591.04|588.54|13
1606890600000|2020-12-02 06:30:00|591.07|588.57|591.18|588.68|591.2|588.7|591.07|588.57|9
1606890610000|2020-12-02 06:30:10|591.17|588.67|591.32|588.82|591.35|588.85|591.14|588.64|13
1606890620000|2020-12-02 06:30:20|591.31|588.81|591.15|588.65|591.31|588.81|591.13|588.63|14
1606890630000|2020-12-02 06:30:30|591.14|588.64|591.12|588.62|591.14|588.64|591.12|588.62|2
1606890640000|2020-12-02 06:30:40|591.24|588.74|591.19|588.69|591.27|588.77|591.19|588.69|10
1606890650000|2020-12-02 06:30:50|591.18|588.68|591.14|588.64|591.18|588.68|591.09|588.59|8
1606890660000|2020-12-02 06:31:00|591.11|588.61|591.23|588.73|591.23|588.73|591.04|588.54|17
1606890670000|2020-12-02 06:31:10|591.16|588.66|591.02|588.52|591.22|588.72|591.02|588.52|15
1606890680000|2020-12-02 06:31:20|591.03|588.53|590.72|588.22|591.03|588.53|590.72|588.22|11
1606890690000|2020-12-02 06:31:30|590.71|588.21|590.54|588.04|590.71|588.21|590.34|587.84|16
1606890700000|2020-12-02 06:31:40|590.56|588.06|590.62|588.12|590.62|588.12|590.55|588.05|20
1606890710000|2020-12-02 06:31:50|590.57|588.07|590.52|588.02|590.6|588.1|590.49|587.99|14
1606890720000|2020-12-02 06:32:00|590.5|588|590.38|587.88|590.5|588|590.38|587.88|13
1606890730000|2020-12-02 06:32:10|590.42|587.92|590.39|587.89|590.43|587.93|590.38|587.88|18
1606890740000|2020-12-02 06:32:20|590.23|587.73|590.04|587.54|590.34|587.84|590|587.5|17
1606890750000|2020-12-02 06:32:30|589.99|587.49|590.03|587.53|590.05|587.55|589.98|587.48|15
1606890760000|2020-12-02 06:32:40|590.02|587.52|589.97|587.47|590.04|587.54|589.97|587.47|14
1606890770000|2020-12-02 06:32:50|590|587.5|590.25|587.75|590.25|587.75|589.9|587.4|22
1606890780000|2020-12-02 06:33:00|590.26|587.76|590.95|588.45|590.96|588.46|590.26|587.76|30
1606890790000|2020-12-02 06:33:10|590.93|588.43|590.97|588.47|590.97|588.47|590.91|588.41|20
1606890800000|2020-12-02 06:33:20|590.99|588.49|591.3|588.8|591.32|588.82|590.7|588.2|18
1606890810000|2020-12-02 06:33:30|591.19|588.69|592.13|589.63|592.13|589.63|591.12|588.62|28
1606890820000|2020-12-02 06:33:40|592.14|589.64|592.41|589.91|592.51|590.01|592.14|589.64|16
1606890830000|2020-12-02 06:33:50|592.42|589.92|592.71|590.21|592.78|590.28|592.42|589.92|16
1606890840000|2020-12-02 06:34:00|592.7|590.2|592.81|590.31|592.81|590.31|592.68|590.18|20
1606890850000|2020-12-02 06:34:10|592.82|590.32|592.99|590.49|593.08|590.58|592.82|590.32|22
1606890860000|2020-12-02 06:34:20|593.01|590.51|593.07|590.57|593.07|590.57|593|590.5|19
1606890870000|2020-12-02 06:34:30|593.08|590.58|593.73|591.23|593.75|591.25|593.06|590.56|12
1606890880000|2020-12-02 06:34:40|593.76|591.26|593.79|591.29|593.83|591.33|593.59|591.09|25
1606890890000|2020-12-02 06:34:50|593.73|591.23|593.67|591.17|593.85|591.35|593.67|591.17|26
1606890900000|2020-12-02 06:35:00|593.58|591.08|593.42|590.92|593.58|591.08|593.4|590.9|22
1606890910000|2020-12-02 06:35:10|593.48|590.98|593.23|590.73|593.53|591.03|593.19|590.69|19
1606890920000|2020-12-02 06:35:20|593.22|590.72|593.18|590.68|593.24|590.74|593.03|590.53|25
1606890930000|2020-12-02 06:35:30|593.17|590.67|593.21|590.71|593.23|590.73|593.13|590.63|19
1606890940000|2020-12-02 06:35:40|593.23|590.73|593.11|590.61|593.24|590.74|593.1|590.6|16
1606890950000|2020-12-02 06:35:50|593.08|590.58|592.92|590.42|593.08|590.58|592.92|590.42|13
1606890960000|2020-12-02 06:36:00|592.93|590.43|592.82|590.32|592.96|590.46|592.75|590.25|9
1606890970000|2020-12-02 06:36:10|592.8|590.3|592.99|590.49|593.07|590.57|592.79|590.29|22
1606890980000|2020-12-02 06:36:20|592.98|590.48|592.17|589.67|592.99|590.49|592.16|589.66|24
1606890990000|2020-12-02 06:36:30|592.35|589.85|592.55|590.05|592.57|590.07|592.31|589.81|20
1606891000000|2020-12-02 06:36:40|592.56|590.06|592.43|589.93|592.56|590.06|592.37|589.87|14
1606891010000|2020-12-02 06:36:50|592.42|589.92|592.36|589.86|592.42|589.92|592.35|589.85|8
1606891020000|2020-12-02 06:37:00|592.35|589.85|592.29|589.79|592.4|589.9|592.29|589.79|13
1606891030000|2020-12-02 06:37:10|592.28|589.78|592.26|589.76|592.28|589.78|592.22|589.72|7
1606891040000|2020-12-02 06:37:20|592.27|589.77|592.19|589.69|592.27|589.77|592.18|589.68|7
1606891050000|2020-12-02 06:37:30|592.18|589.68|592.29|589.79|592.29|589.79|592.18|589.68|7
1606891060000|2020-12-02 06:37:40|592.26|589.76|592.06|589.56|592.26|589.76|592.06|589.56|11
1606891070000|2020-12-02 06:37:50|592.05|589.55|592.01|589.51|592.05|589.55|592.01|589.51|3
1606891080000|2020-12-02 06:38:00|592.05|589.55|592.01|589.51|592.07|589.57|591.99|589.49|7
1606891090000|2020-12-02 06:38:10|592.02|589.52|592|589.5|592.02|589.52|591.99|589.49|13
1606891100000|2020-12-02 06:38:20|592.01|589.51|591.98|589.48|592.05|589.55|591.93|589.43|19
1606891110000|2020-12-02 06:38:30|591.96|589.46|591.87|589.37|591.98|589.48|591.82|589.32|21
1606891120000|2020-12-02 06:38:40|591.82|589.32|591.77|589.27|591.9|589.4|591.77|589.27|13
1606891130000|2020-12-02 06:38:50|591.85|589.35|591.76|589.26|591.85|589.35|591.67|589.17|22
1606891140000|2020-12-02 06:39:00|591.75|589.25|591.81|589.31|591.81|589.31|591.72|589.22|15
1606891150000|2020-12-02 06:39:10|591.79|589.29|591.72|589.22|591.94|589.44|591.72|589.22|22
1606891160000|2020-12-02 06:39:20|591.71|589.21|591.78|589.28|591.78|589.28|591.69|589.19|12
1606891170000|2020-12-02 06:39:30|591.77|589.27|591.82|589.32|591.82|589.32|591.56|589.06|24
1606891180000|2020-12-02 06:39:40|591.84|589.34|591.73|589.23|591.84|589.34|591.7|589.2|23
1606891190000|2020-12-02 06:39:50|591.75|589.25|591.76|589.26|591.76|589.26|591.69|589.19|20
1606891200000|2020-12-02 06:40:00|591.77|589.27|591.8|589.3|591.8|589.3|591.71|589.21|26
1606891210000|2020-12-02 06:40:10|591.78|589.28|591.78|589.28|591.82|589.32|591.78|589.28|8
1606891220000|2020-12-02 06:40:20|591.79|589.29|591.73|589.23|591.8|589.3|591.67|589.17|13
1606891230000|2020-12-02 06:40:30|591.74|589.24|591.77|589.27|591.78|589.28|591.7|589.2|18
1606891240000|2020-12-02 06:40:40|591.8|589.3|591.76|589.26|591.82|589.32|591.75|589.25|12
1606891250000|2020-12-02 06:40:50|591.75|589.25|591.65|589.15|591.8|589.3|591.64|589.14|18
1606891260000|2020-12-02 06:41:00|591.67|589.17|591.47|588.97|591.71|589.21|591.47|588.97|12
1606891270000|2020-12-02 06:41:10|591.49|588.99|591.61|589.11|591.63|589.13|591.47|588.97|17
1606891280000|2020-12-02 06:41:20|591.6|589.1|591.51|589.01|591.6|589.1|591.51|589.01|14
1606891290000|2020-12-02 06:41:30|591.52|589.02|591.38|588.88|591.54|589.04|591.34|588.84|20
1606891300000|2020-12-02 06:41:40|591.37|588.87|591.41|588.91|591.44|588.94|591.31|588.81|23
1606891310000|2020-12-02 06:41:50|591.4|588.9|591.35|588.85|591.4|588.9|591.26|588.76|22
1606891320000|2020-12-02 06:42:00|591.37|588.87|591.35|588.85|591.39|588.89|591.35|588.85|4
1606891330000|2020-12-02 06:42:10|591.42|588.92|591.32|588.82|591.42|588.92|591.3|588.8|18
1606891340000|2020-12-02 06:42:20|591.35|588.85|591.46|588.96|591.46|588.96|591.27|588.77|8
1606891350000|2020-12-02 06:42:30|591.45|588.95|591.53|589.03|591.55|589.05|591.45|588.95|12
1606891360000|2020-12-02 06:42:40|591.51|589.01|591.45|588.95|591.57|589.07|591.42|588.92|17
1606891370000|2020-12-02 06:42:50|591.46|588.96|591.49|588.99|591.51|589.01|591.46|588.96|10
1606891380000|2020-12-02 06:43:00|591.51|589.01|591.51|589.01|591.53|589.03|591.47|588.97|11
1606891390000|2020-12-02 06:43:10|591.5|589|591.49|588.99|591.55|589.05|591.49|588.99|12
1606891400000|2020-12-02 06:43:20|591.52|589.02|591.37|588.87|591.52|589.02|591.37|588.87|16
1606891410000|2020-12-02 06:43:30|591.36|588.86|591.46|588.96|591.47|588.97|591.36|588.86|8
1606891420000|2020-12-02 06:43:40|591.49|588.99|591.45|588.95|591.49|588.99|591.44|588.94|10
1606891430000|2020-12-02 06:43:50|591.42|588.92|591.32|588.82|591.49|588.99|591.32|588.82|15
1606891440000|2020-12-02 06:44:00|591.36|588.86|591.26|588.76|591.36|588.86|591.21|588.71|18
1606891450000|2020-12-02 06:44:10|591.27|588.77|591.15|588.65|591.27|588.77|591.14|588.64|5
1606891460000|2020-12-02 06:44:20|591.13|588.63|591.22|588.72|591.22|588.72|591.13|588.63|10
1606891470000|2020-12-02 06:44:30|591.27|588.77|591.01|588.51|591.29|588.79|591.01|588.51|18
1606891480000|2020-12-02 06:44:40|591.03|588.53|591.12|588.62|591.12|588.62|590.97|588.47|21
1606891490000|2020-12-02 06:44:50|591.07|588.57|591.21|588.71|591.25|588.75|590.96|588.46|28
1606891500000|2020-12-02 06:45:00|591.2|588.7|590.98|588.48|591.21|588.71|590.98|588.48|31
1606891510000|2020-12-02 06:45:10|590.99|588.49|591.01|588.51|591.02|588.52|590.97|588.47|13
1606891520000|2020-12-02 06:45:20|591.02|588.52|591.03|588.53|591.09|588.59|590.98|588.48|17
1606891530000|2020-12-02 06:45:30|591.05|588.55|591.35|588.85|591.35|588.85|591.05|588.55|20
1606891540000|2020-12-02 06:45:40|591.36|588.86|591.27|588.77|591.43|588.93|591.25|588.75|21
1606891550000|2020-12-02 06:45:50|591.26|588.76|591.19|588.69|591.3|588.8|591.18|588.68|19
1606891560000|2020-12-02 06:46:00|591.17|588.67|591.12|588.62|591.17|588.67|591.11|588.61|13
1606891570000|2020-12-02 06:46:10|591.11|588.61|591.11|588.61|591.12|588.62|591.1|588.6|9
1606891580000|2020-12-02 06:46:20|591.12|588.62|591.16|588.66|591.34|588.84|591.12|588.62|13
1606891590000|2020-12-02 06:46:30|591.15|588.65|590.96|588.46|591.15|588.65|590.69|588.19|25
1606891600000|2020-12-02 06:46:40|590.94|588.44|590.38|587.88|590.96|588.46|590.38|587.88|33
1606891610000|2020-12-02 06:46:50|590.34|587.84|590.11|587.61|590.35|587.85|590.09|587.59|15
1606891620000|2020-12-02 06:47:00|590.1|587.6|590.24|587.74|590.28|587.78|590.02|587.52|19
1606891630000|2020-12-02 06:47:10|590.21|587.71|590.23|587.73|590.3|587.8|590.19|587.69|27
1606891640000|2020-12-02 06:47:20|590.22|587.72|590.26|587.76|590.3|587.8|590.12|587.62|27
1606891650000|2020-12-02 06:47:30|590.29|587.79|590.32|587.82|590.35|587.85|590.23|587.73|16
1606891660000|2020-12-02 06:47:40|590.27|587.77|590.41|587.91|590.41|587.91|590.21|587.71|20
1606891670000|2020-12-02 06:47:50|590.47|587.97|590.32|587.82|590.66|588.16|590.27|587.77|24
1606891680000|2020-12-02 06:48:00|590.27|587.77|589.98|587.48|590.27|587.77|589.98|587.48|24
1606891690000|2020-12-02 06:48:10|589.95|587.45|589.94|587.44|590.13|587.63|589.9|587.4|26
1606891700000|2020-12-02 06:48:20|589.95|587.45|590.07|587.57|590.12|587.62|589.88|587.38|25
1606891710000|2020-12-02 06:48:30|590.08|587.58|589.96|587.46|590.29|587.79|589.96|587.46|29
1606891720000|2020-12-02 06:48:40|589.89|587.39|589.88|587.38|589.89|587.39|589.86|587.36|9
1606891730000|2020-12-02 06:48:50|589.87|587.37|589.94|587.44|589.94|587.44|589.86|587.36|22
1606891740000|2020-12-02 06:49:00|589.89|587.39|589.92|587.42|589.94|587.44|589.87|587.37|24
1606891750000|2020-12-02 06:49:10|589.93|587.43|589.94|587.44|589.96|587.46|589.91|587.41|17
1606891760000|2020-12-02 06:49:20|589.95|587.45|590.2|587.7|590.2|587.7|589.95|587.45|22
1606891770000|2020-12-02 06:49:30|590.16|587.66|590.07|587.57|590.16|587.66|590.07|587.57|27
1606891780000|2020-12-02 06:49:40|590.11|587.61|590.19|587.69|590.21|587.71|590.09|587.59|24
1606891790000|2020-12-02 06:49:50|590.18|587.68|590.29|587.79|590.33|587.83|590.16|587.66|17
1606891800000|2020-12-02 06:50:00|590.3|587.8|590.36|587.86|590.37|587.87|590.29|587.79|17
1606891810000|2020-12-02 06:50:10|590.37|587.87|590.38|587.88|590.41|587.91|590.33|587.83|17
1606891820000|2020-12-02 06:50:20|590.4|587.9|590.34|587.84|590.41|587.91|590.27|587.77|18
1606891830000|2020-12-02 06:50:30|590.37|587.87|590.46|587.96|590.49|587.99|590.37|587.87|16
1606891840000|2020-12-02 06:50:40|590.48|587.98|590.24|587.74|590.49|587.99|590.24|587.74|29
1606891850000|2020-12-02 06:50:50|590.26|587.76|590.28|587.78|590.29|587.79|590.25|587.75|23
1606891860000|2020-12-02 06:51:00|590.29|587.79|590.36|587.86|590.37|587.87|590.25|587.75|25
1606891870000|2020-12-02 06:51:10|590.35|587.85|590.5|588|590.51|588.01|590.3|587.8|32
1606891880000|2020-12-02 06:51:20|590.53|588.03|590.56|588.06|590.57|588.07|590.49|587.99|18
1606891890000|2020-12-02 06:51:30|590.57|588.07|590.73|588.23|590.74|588.24|590.57|588.07|8
1606891900000|2020-12-02 06:51:40|590.75|588.25|590.89|588.39|591.04|588.54|590.74|588.24|29
1606891910000|2020-12-02 06:51:50|590.9|588.4|590.93|588.43|590.93|588.43|590.85|588.35|18
1606891920000|2020-12-02 06:52:00|590.9|588.4|591.11|588.61|591.11|588.61|590.86|588.36|22
1606891930000|2020-12-02 06:52:10|591.08|588.58|591.1|588.6|591.11|588.61|591.05|588.55|22
1606891940000|2020-12-02 06:52:20|591.09|588.59|591.32|588.82|591.32|588.82|591.08|588.58|21
1606891950000|2020-12-02 06:52:30|591.35|588.85|591.28|588.78|591.35|588.85|591.27|588.77|18
1606891960000|2020-12-02 06:52:40|591.27|588.77|591.56|589.06|591.56|589.06|591.27|588.77|25
1606891970000|2020-12-02 06:52:50|591.58|589.08|591.7|589.2|591.7|589.2|591.55|589.05|22
1606891980000|2020-12-02 06:53:00|591.71|589.21|591.77|589.27|591.77|589.27|591.62|589.12|29
1606891990000|2020-12-02 06:53:10|591.74|589.24|592.4|589.9|592.4|589.9|591.74|589.24|33
1606892000000|2020-12-02 06:53:20|592.41|589.91|592.18|589.68|592.41|589.91|592.13|589.63|23
1606892010000|2020-12-02 06:53:30|592.19|589.69|592.88|590.38|592.88|590.38|592.18|589.68|27
1606892020000|2020-12-02 06:53:40|592.87|590.37|592.97|590.47|593.08|590.58|592.87|590.37|30
1606892030000|2020-12-02 06:53:50|592.99|590.49|592.92|590.42|593.01|590.51|592.92|590.42|19
1606892040000|2020-12-02 06:54:00|592.9|590.4|592.92|590.42|592.96|590.46|592.88|590.38|23
1606892050000|2020-12-02 06:54:10|592.93|590.43|592.61|590.11|592.95|590.45|592.6|590.1|29
1606892060000|2020-12-02 06:54:20|592.63|590.13|592.61|590.11|592.69|590.19|592.54|590.04|27
1606892070000|2020-12-02 06:54:30|592.6|590.1|592.61|590.11|592.65|590.15|592.58|590.08|23
1606892080000|2020-12-02 06:54:40|592.62|590.12|592.42|589.92|592.63|590.13|592.32|589.82|30
1606892090000|2020-12-02 06:54:50|592.4|589.9|592.36|589.86|592.43|589.93|592.29|589.79|24
1606892100000|2020-12-02 06:55:00|592.15|589.65|591.96|589.46|592.15|589.65|591.95|589.45|20
1606892110000|2020-12-02 06:55:10|591.94|589.44|592|589.5|592|589.5|591.9|589.4|27
1606892120000|2020-12-02 06:55:20|592.01|589.51|592.38|589.88|592.41|589.91|592.01|589.51|23
1606892130000|2020-12-02 06:55:30|592.35|589.85|592.61|590.11|592.67|590.17|592.33|589.83|32
1606892140000|2020-12-02 06:55:40|592.64|590.14|592.82|590.32|592.84|590.34|592.61|590.11|30
1606892150000|2020-12-02 06:55:50|592.85|590.35|593|590.5|593.09|590.59|592.78|590.28|35
1606892160000|2020-12-02 06:56:00|592.74|590.24|592.83|590.33|592.99|590.49|592.74|590.24|33
1606892170000|2020-12-02 06:56:10|592.73|590.23|593.06|590.56|593.06|590.56|592.72|590.22|26
1606892180000|2020-12-02 06:56:20|593.07|590.57|593.4|590.9|593.4|590.9|593.05|590.55|36
1606892190000|2020-12-02 06:56:30|593.39|590.89|593.59|591.09|593.6|591.1|593.39|590.89|32
1606892200000|2020-12-02 06:56:40|593.55|591.05|593.62|591.12|593.64|591.14|593.34|590.84|29
1606892210000|2020-12-02 06:56:50|593.61|591.11|593.45|590.95|593.61|591.11|593.45|590.95|20
1606892220000|2020-12-02 06:57:00|593.38|590.88|593.33|590.83|593.42|590.92|593.33|590.83|22
1606892230000|2020-12-02 06:57:10|593.34|590.84|592.91|590.41|593.35|590.85|592.83|590.33|32
1606892240000|2020-12-02 06:57:20|592.83|590.33|593.03|590.53|593.03|590.53|592.7|590.2|30
1606892250000|2020-12-02 06:57:30|593|590.5|592.6|590.1|593.08|590.58|592.53|590.03|28
1606892260000|2020-12-02 06:57:40|592.62|590.12|592.73|590.23|592.78|590.28|592.54|590.04|28
1606892270000|2020-12-02 06:57:50|592.72|590.22|592.61|590.11|592.77|590.27|592.6|590.1|21
1606892280000|2020-12-02 06:58:00|592.59|590.09|592.52|590.02|592.59|590.09|592.47|589.97|28
1606892290000|2020-12-02 06:58:10|592.56|590.06|592.61|590.11|592.63|590.13|592.56|590.06|23
1606892300000|2020-12-02 06:58:20|592.67|590.17|592.72|590.22|592.75|590.25|592.64|590.14|28
1606892310000|2020-12-02 06:58:30|592.71|590.21|593.06|590.56|593.06|590.56|592.71|590.21|34
1606892320000|2020-12-02 06:58:40|593.07|590.57|593.41|590.91|593.42|590.92|593.05|590.55|29
1606892330000|2020-12-02 06:58:50|593.4|590.9|593.23|590.73|593.49|590.99|593.17|590.67|29
1606892340000|2020-12-02 06:59:00|593.2|590.7|593.36|590.86|593.45|590.95|593.17|590.67|35
1606892350000|2020-12-02 06:59:10|593.56|591.06|593.46|590.96|593.57|591.07|593.37|590.87|28
1606892360000|2020-12-02 06:59:20|593.44|590.94|593.55|591.05|593.59|591.09|593.43|590.93|29
1606892370000|2020-12-02 06:59:30|593.61|591.11|593.6|591.1|593.68|591.18|593.54|591.04|27
1606892380000|2020-12-02 06:59:40|593.63|591.13|593.61|591.11|593.68|591.18|593.6|591.1|19
1606892390000|2020-12-02 06:59:50|593.62|591.12|593.63|591.13|593.74|591.24|593.61|591.11|21
1606892400000|2020-12-02 07:00:00|593.95|591.45|594.41|591.91|594.46|591.96|593.9|591.4|31
1606892410000|2020-12-02 07:00:10|594.45|591.95|594.48|591.98|594.51|592.01|594.37|591.87|16
1606892420000|2020-12-02 07:00:20|594.43|591.93|595.05|592.55|595.25|592.75|594.39|591.89|27
1606892430000|2020-12-02 07:00:30|595.04|592.54|595.48|592.98|595.48|592.98|595.01|592.51|29
1606892440000|2020-12-02 07:00:40|595.51|593.01|596.24|593.74|596.26|593.76|595.46|592.96|30
1606892450000|2020-12-02 07:00:50|596.25|593.75|596.23|593.73|596.42|593.92|596.23|593.73|28
1606892460000|2020-12-02 07:01:00|596.2|593.7|596.52|594.02|596.55|594.05|596.12|593.62|30
1606892470000|2020-12-02 07:01:10|596.51|594.01|596.52|594.02|596.68|594.18|596.5|594|33
1606892480000|2020-12-02 07:01:20|596.56|594.06|596.71|594.21|596.77|594.27|596.56|594.06|28
1606892490000|2020-12-02 07:01:30|596.69|594.19|596.55|594.05|596.7|594.2|596.55|594.05|29
1606892500000|2020-12-02 07:01:40|596.54|594.04|596.36|593.86|596.55|594.05|596.34|593.84|25
1606892510000|2020-12-02 07:01:50|596.35|593.85|596.14|593.64|596.52|594.02|596.08|593.58|29
1606892520000|2020-12-02 07:02:00|596|593.5|595.74|593.24|596.01|593.51|595.74|593.24|23
1606892530000|2020-12-02 07:02:10|595.7|593.2|596.05|593.55|596.1|593.6|595.62|593.12|32
1606892540000|2020-12-02 07:02:20|596.03|593.53|596.07|593.57|596.09|593.59|595.94|593.44|29
1606892550000|2020-12-02 07:02:30|596.05|593.55|596.22|593.72|596.24|593.74|596|593.5|32
1606892560000|2020-12-02 07:02:40|596.23|593.73|596.54|594.04|596.77|594.27|596.23|593.73|30
1606892570000|2020-12-02 07:02:50|596.53|594.03|596.13|593.63|596.53|594.03|596.09|593.59|33
1606892580000|2020-12-02 07:03:00|596.1|593.6|596.13|593.63|596.17|593.67|596.05|593.55|28
1606892590000|2020-12-02 07:03:10|596.17|593.67|596.08|593.58|596.2|593.7|596.07|593.57|25
1606892600000|2020-12-02 07:03:20|596.06|593.56|596.03|593.53|596.06|593.56|595.96|593.46|32
1606892610000|2020-12-02 07:03:30|596.02|593.52|595.97|593.47|596.13|593.63|595.95|593.45|23
1606892620000|2020-12-02 07:03:40|595.96|593.46|595.99|593.49|596.03|593.53|595.96|593.46|22
1606892630000|2020-12-02 07:03:50|595.98|593.48|596.02|593.52|596.08|593.58|595.82|593.32|30
1606892640000|2020-12-02 07:04:00|596.01|593.51|595.92|593.42|596.05|593.55|595.92|593.42|23
1606892650000|2020-12-02 07:04:10|595.93|593.43|595.94|593.44|595.98|593.48|595.9|593.4|17
1606892660000|2020-12-02 07:04:20|595.91|593.41|595.94|593.44|595.94|593.44|595.91|593.41|10
1606892670000|2020-12-02 07:04:30|595.93|593.43|595.6|593.1|595.98|593.48|595.6|593.1|20
1606892680000|2020-12-02 07:04:40|595.59|593.09|595.29|592.79|595.59|593.09|595.29|592.79|25
1606892690000|2020-12-02 07:04:50|595.27|592.77|595.13|592.63|595.27|592.77|595.1|592.6|26
1606892700000|2020-12-02 07:05:00|595.16|592.66|594.89|592.39|595.16|592.66|594.7|592.2|28
1606892710000|2020-12-02 07:05:10|594.95|592.45|594.85|592.35|595.03|592.53|594.75|592.25|27
1606892720000|2020-12-02 07:05:20|594.82|592.32|594.51|592.01|594.82|592.32|594.51|592.01|31
1606892730000|2020-12-02 07:05:30|594.49|591.99|594.61|592.11|594.62|592.12|594.45|591.95|28
1606892740000|2020-12-02 07:05:40|594.63|592.13|595.11|592.61|595.12|592.62|594.6|592.1|33
1606892750000|2020-12-02 07:05:50|595.13|592.63|594.89|592.39|595.13|592.63|594.89|592.39|30
1606892760000|2020-12-02 07:06:00|594.93|592.43|595.08|592.58|595.18|592.68|594.93|592.43|26
1606892770000|2020-12-02 07:06:10|595.01|592.51|594.99|592.49|595.1|592.6|594.96|592.46|30
1606892780000|2020-12-02 07:06:20|595.01|592.51|594.99|592.49|595.01|592.51|594.79|592.29|31
1606892790000|2020-12-02 07:06:30|594.96|592.46|594.41|591.91|594.99|592.49|594.41|591.91|33
1606892800000|2020-12-02 07:06:40|594.39|591.89|594.1|591.6|594.39|591.89|594.08|591.58|29
1606892810000|2020-12-02 07:06:50|594.06|591.56|594.14|591.64|594.22|591.72|594.06|591.56|32
1606892820000|2020-12-02 07:07:00|594.1|591.6|594.09|591.59|594.12|591.62|594.04|591.54|29
1606892830000|2020-12-02 07:07:10|594.08|591.58|594.05|591.55|594.09|591.59|593.99|591.49|26
1606892840000|2020-12-02 07:07:20|594.04|591.54|593.71|591.21|594.07|591.57|593.67|591.17|32
1606892850000|2020-12-02 07:07:30|593.65|591.15|593.66|591.16|593.9|591.4|593.65|591.15|24
1606892860000|2020-12-02 07:07:40|593.65|591.15|593.94|591.44|593.96|591.46|593.59|591.09|30
1606892870000|2020-12-02 07:07:50|593.96|591.46|593.85|591.35|593.96|591.46|593.74|591.24|25
1606892880000|2020-12-02 07:08:00|593.87|591.37|593.8|591.3|593.87|591.37|593.67|591.17|27
1606892890000|2020-12-02 07:08:10|593.67|591.17|593.76|591.26|593.81|591.31|593.64|591.14|31
1606892900000|2020-12-02 07:08:20|593.78|591.28|592.93|590.43|593.78|591.28|592.88|590.38|32
1606892910000|2020-12-02 07:08:30|592.92|590.42|592.96|590.46|593.11|590.61|592.79|590.29|26
1606892920000|2020-12-02 07:08:40|593.01|590.51|593.14|590.64|593.21|590.71|593|590.5|24
1606892930000|2020-12-02 07:08:50|593.15|590.65|593.52|591.02|593.52|591.02|593.15|590.65|31
1606892940000|2020-12-02 07:09:00|593.53|591.03|593.29|590.79|593.54|591.04|593.27|590.77|25
1606892950000|2020-12-02 07:09:10|593.3|590.8|593.45|590.95|593.47|590.97|593.3|590.8|30
1606892960000|2020-12-02 07:09:20|593.44|590.94|593.37|590.87|593.44|590.94|593.36|590.86|25
1606892970000|2020-12-02 07:09:30|593.39|590.89|593.04|590.54|593.4|590.9|593.02|590.52|32
1606892980000|2020-12-02 07:09:40|593.05|590.55|592.99|590.49|593.13|590.63|592.99|590.49|25
1606892990000|2020-12-02 07:09:50|593.01|590.51|593|590.5|593.05|590.55|592.96|590.46|25
1606893000000|2020-12-02 07:10:00|593.01|590.51|593.01|590.51|593.05|590.55|592.99|590.49|21
1606893010000|2020-12-02 07:10:10|593|590.5|592.95|590.45|593|590.5|592.95|590.45|17
1606893020000|2020-12-02 07:10:20|592.96|590.46|593.03|590.53|593.03|590.53|592.95|590.45|23
1606893030000|2020-12-02 07:10:30|593.05|590.55|593.2|590.7|593.25|590.75|593.05|590.55|23
1606893040000|2020-12-02 07:10:40|593.19|590.69|592.87|590.37|593.28|590.78|592.85|590.35|28
1606893050000|2020-12-02 07:10:50|592.91|590.41|592.8|590.3|592.91|590.41|592.78|590.28|23
1606893060000|2020-12-02 07:11:00|592.81|590.31|592.8|590.3|592.84|590.34|592.76|590.26|29
1606893070000|2020-12-02 07:11:10|592.81|590.31|593.09|590.59|593.1|590.6|592.81|590.31|24
1606893080000|2020-12-02 07:11:20|593.1|590.6|593.06|590.56|593.1|590.6|593.05|590.55|12
1606893090000|2020-12-02 07:11:30|593.03|590.53|592.89|590.39|593.04|590.54|592.89|590.39|15
1606893100000|2020-12-02 07:11:40|592.88|590.38|592.84|590.34|592.89|590.39|592.81|590.31|20
1606893110000|2020-12-02 07:11:50|592.83|590.33|592.86|590.36|592.89|590.39|592.82|590.32|24
1606893120000|2020-12-02 07:12:00|592.87|590.37|592.84|590.34|592.88|590.38|592.82|590.32|28
1606893130000|2020-12-02 07:12:10|592.86|590.36|592.84|590.34|592.86|590.36|592.79|590.29|22
1606893140000|2020-12-02 07:12:20|592.83|590.33|592.83|590.33|592.87|590.37|592.8|590.3|21
1606893150000|2020-12-02 07:12:30|592.84|590.34|592.85|590.35|592.86|590.36|592.79|590.29|14
1606893160000|2020-12-02 07:12:40|592.86|590.36|592.84|590.34|592.87|590.37|592.79|590.29|24
1606893170000|2020-12-02 07:12:50|592.85|590.35|592.88|590.38|592.9|590.4|592.81|590.31|23
1606893180000|2020-12-02 07:13:00|592.89|590.39|593.17|590.67|593.17|590.67|592.88|590.38|28
1606893190000|2020-12-02 07:13:10|593.16|590.66|593.17|590.67|593.18|590.68|593.13|590.63|28
1606893200000|2020-12-02 07:13:20|593.18|590.68|593.25|590.75|593.29|590.79|593.18|590.68|25
1606893210000|2020-12-02 07:13:30|593.26|590.76|593.51|591.01|593.51|591.01|593.26|590.76|17
1606893220000|2020-12-02 07:13:40|593.68|591.18|593.6|591.1|593.74|591.24|593.56|591.06|21
1606893230000|2020-12-02 07:13:50|593.59|591.09|593.19|590.69|593.59|591.09|593.15|590.65|24
1606893240000|2020-12-02 07:14:00|593.18|590.68|593.05|590.55|593.21|590.71|593.03|590.53|26
1606893250000|2020-12-02 07:14:10|593.01|590.51|592.98|590.48|593.01|590.51|592.75|590.25|30
1606893260000|2020-12-02 07:14:20|593.01|590.51|593.21|590.71|593.24|590.74|593.01|590.51|23
1606893270000|2020-12-02 07:14:30|593.2|590.7|592.92|590.42|593.25|590.75|592.9|590.4|31
1606893280000|2020-12-02 07:14:40|592.91|590.41|592.72|590.22|592.91|590.41|592.72|590.22|16
1606893290000|2020-12-02 07:14:50|592.73|590.23|592.78|590.28|592.94|590.44|592.69|590.19|24
1606893300000|2020-12-02 07:15:00|592.76|590.26|592.62|590.12|592.8|590.3|592.61|590.11|23
1606893310000|2020-12-02 07:15:10|592.59|590.09|592.6|590.1|592.65|590.15|592.57|590.07|24
1606893320000|2020-12-02 07:15:20|592.58|590.08|592.51|590.01|592.62|590.12|592.51|590.01|25
1606893330000|2020-12-02 07:15:30|592.5|590|592.44|589.94|592.53|590.03|592.41|589.91|20
1606893340000|2020-12-02 07:15:40|592.43|589.93|592.22|589.72|592.46|589.96|592.19|589.69|28
1606893350000|2020-12-02 07:15:50|592.15|589.65|592.05|589.55|592.18|589.68|592|589.5|29
1606893360000|2020-12-02 07:16:00|592.06|589.56|592.03|589.53|592.07|589.57|592.02|589.52|23
1606893370000|2020-12-02 07:16:10|592.04|589.54|591.93|589.43|592.12|589.62|591.93|589.43|17
1606893380000|2020-12-02 07:16:20|591.95|589.45|592.46|589.96|592.46|589.96|591.93|589.43|29
1606893390000|2020-12-02 07:16:30|592.47|589.97|593.1|590.6|593.11|590.61|592.47|589.97|33
1606893400000|2020-12-02 07:16:40|593.12|590.62|592.94|590.44|593.15|590.65|592.93|590.43|32
1606893410000|2020-12-02 07:16:50|592.98|590.48|593.11|590.61|593.25|590.75|592.94|590.44|29
1606893420000|2020-12-02 07:17:00|593.09|590.59|593.22|590.72|593.23|590.73|593.07|590.57|30
1606893430000|2020-12-02 07:17:10|593.23|590.73|592.93|590.43|593.23|590.73|592.91|590.41|28
1606893440000|2020-12-02 07:17:20|592.95|590.45|592.98|590.48|593|590.5|592.9|590.4|27
1606893450000|2020-12-02 07:17:30|592.97|590.47|593.15|590.65|593.19|590.69|592.97|590.47|28
1606893460000|2020-12-02 07:17:40|593.16|590.66|593.34|590.84|593.43|590.93|593.15|590.65|27
1606893470000|2020-12-02 07:17:50|593.36|590.86|593.39|590.89|593.43|590.93|593.36|590.86|19
1606893480000|2020-12-02 07:18:00|593.41|590.91|593.32|590.82|593.41|590.91|593.15|590.65|24
1606893490000|2020-12-02 07:18:10|593.31|590.81|593.33|590.83|593.37|590.87|593.3|590.8|15
1606893500000|2020-12-02 07:18:20|593.32|590.82|593.81|591.31|593.81|591.31|593.3|590.8|25
1606893510000|2020-12-02 07:18:30|593.78|591.28|593.71|591.21|593.87|591.37|593.69|591.19|22
1606893520000|2020-12-02 07:18:40|593.7|591.2|593.59|591.09|593.74|591.24|593.58|591.08|24
1606893530000|2020-12-02 07:18:50|593.58|591.08|593.67|591.17|593.67|591.17|593.58|591.08|13
1606893540000|2020-12-02 07:19:00|593.65|591.15|593.64|591.14|593.69|591.19|593.64|591.14|17
1606893550000|2020-12-02 07:19:10|593.66|591.16|593.68|591.18|593.77|591.27|593.66|591.16|24
1606893560000|2020-12-02 07:19:20|593.67|591.17|593.31|590.81|593.68|591.18|593.26|590.76|20
1606893570000|2020-12-02 07:19:30|593.27|590.77|593|590.5|593.37|590.87|592.99|590.49|25
1606893580000|2020-12-02 07:19:40|592.93|590.43|592.7|590.2|592.93|590.43|592.68|590.18|18
1606893590000|2020-12-02 07:19:50|592.71|590.21|592.05|589.55|592.71|590.21|592.01|589.51|32
1606893600000|2020-12-02 07:20:00|592.06|589.56|591.74|589.24|592.06|589.56|591.6|589.1|34
1606893610000|2020-12-02 07:20:10|591.8|589.3|591.71|589.21|591.97|589.47|591.68|589.18|29
1606893620000|2020-12-02 07:20:20|591.67|589.17|591.39|588.89|591.68|589.18|591.39|588.89|28
1606893630000|2020-12-02 07:20:30|591.4|588.9|591.48|588.98|591.53|589.03|591.38|588.88|26
1606893640000|2020-12-02 07:20:40|591.46|588.96|591.45|588.95|591.49|588.99|591.43|588.93|17
1606893650000|2020-12-02 07:20:50|591.43|588.93|591.49|588.99|591.5|589|591.4|588.9|22
1606893660000|2020-12-02 07:21:00|591.48|588.98|591.73|589.23|591.8|589.3|591.46|588.96|23
1606893670000|2020-12-02 07:21:10|591.74|589.24|591.89|589.39|591.99|589.49|591.73|589.23|29
1606893680000|2020-12-02 07:21:20|591.93|589.43|591.91|589.41|592|589.5|591.88|589.38|21
1606893690000|2020-12-02 07:21:30|591.95|589.45|592.15|589.65|592.17|589.67|591.88|589.38|19
1606893700000|2020-12-02 07:21:40|592.17|589.67|592.26|589.76|592.29|589.79|592.12|589.62|25
1606893710000|2020-12-02 07:21:50|592.24|589.74|592.26|589.76|592.29|589.79|592.23|589.73|14
1606893720000|2020-12-02 07:22:00|592.24|589.74|591.82|589.32|592.24|589.74|591.8|589.3|25
1606893730000|2020-12-02 07:22:10|591.87|589.37|592.2|589.7|592.26|589.76|591.87|589.37|29
1606893740000|2020-12-02 07:22:20|592.21|589.71|592.31|589.81|592.35|589.85|592.21|589.71|22
1606893750000|2020-12-02 07:22:30|592.33|589.83|592.35|589.85|592.35|589.85|592.18|589.68|28
1606893760000|2020-12-02 07:22:40|592.38|589.88|592.41|589.91|592.44|589.94|592.37|589.87|19
1606893770000|2020-12-02 07:22:50|592.42|589.92|592.81|590.31|592.83|590.33|592.41|589.91|18
1606893780000|2020-12-02 07:23:00|592.77|590.27|592.58|590.08|592.9|590.4|592.56|590.06|32
1606893790000|2020-12-02 07:23:10|592.55|590.05|592.44|589.94|592.56|590.06|592.44|589.94|22
1606893800000|2020-12-02 07:23:20|592.43|589.93|592.43|589.93|592.47|589.97|592.42|589.92|21
1606893810000|2020-12-02 07:23:30|592.44|589.94|592.49|589.99|592.5|590|592.43|589.93|14
1606893820000|2020-12-02 07:23:40|592.48|589.98|592.46|589.96|592.52|590.02|592.41|589.91|24
1606893830000|2020-12-02 07:23:50|592.47|589.97|592.48|589.98|592.53|590.03|592.4|589.9|11
1606893840000|2020-12-02 07:24:00|592.49|589.99|592.65|590.15|592.78|590.28|592.48|589.98|26
1606893850000|2020-12-02 07:24:10|592.66|590.16|592.41|589.91|592.67|590.17|592.41|589.91|25
1606893860000|2020-12-02 07:24:20|592.4|589.9|592.24|589.74|592.42|589.92|592.2|589.7|21
1606893870000|2020-12-02 07:24:30|592.29|589.79|592.3|589.8|592.34|589.84|592.23|589.73|27
1606893880000|2020-12-02 07:24:40|592.27|589.77|592.2|589.7|592.31|589.81|592.2|589.7|25
1606893890000|2020-12-02 07:24:50|592.18|589.68|592.08|589.58|592.18|589.68|592.07|589.57|21
1606893900000|2020-12-02 07:25:00|592.07|589.57|592.09|589.59|592.1|589.6|592.04|589.54|21
1606893910000|2020-12-02 07:25:10|592.1|589.6|592.1|589.6|592.16|589.66|592.02|589.52|26
1606893920000|2020-12-02 07:25:20|592.11|589.61|592.06|589.56|592.12|589.62|592.04|589.54|25
1606893930000|2020-12-02 07:25:30|592.05|589.55|592.19|589.69|592.21|589.71|592.03|589.53|21
1606893940000|2020-12-02 07:25:40|592.13|589.63|592.36|589.86|592.36|589.86|592.07|589.57|25
1606893950000|2020-12-02 07:25:50|592.35|589.85|592.49|589.99|592.49|589.99|592.33|589.83|17
1606893960000|2020-12-02 07:26:00|592.52|590.02|592.48|589.98|592.57|590.07|592.46|589.96|25
1606893970000|2020-12-02 07:26:10|592.5|590|592.48|589.98|592.52|590.02|592.43|589.93|19
1606893980000|2020-12-02 07:26:20|592.46|589.96|592.55|590.05|592.57|590.07|592.46|589.96|9
1606893990000|2020-12-02 07:26:30|592.56|590.06|592.82|590.32|592.99|590.49|592.55|590.05|30
1606894000000|2020-12-02 07:26:40|592.81|590.31|592.9|590.4|592.9|590.4|592.78|590.28|18
1606894010000|2020-12-02 07:26:50|592.87|590.37|592.71|590.21|592.87|590.37|592.67|590.17|30
1606894020000|2020-12-02 07:27:00|592.7|590.2|592.74|590.24|592.74|590.24|592.68|590.18|22
1606894030000|2020-12-02 07:27:10|592.73|590.23|592.36|589.86|592.73|590.23|592.33|589.83|25
1606894040000|2020-12-02 07:27:20|592.34|589.84|591.99|589.49|592.37|589.87|591.99|589.49|28
1606894050000|2020-12-02 07:27:30|592|589.5|591.92|589.42|592.01|589.51|591.9|589.4|19
1606894060000|2020-12-02 07:27:40|591.93|589.43|592.05|589.55|592.12|589.62|591.91|589.41|29
1606894070000|2020-12-02 07:27:50|592|589.5|592.07|589.57|592.09|589.59|591.98|589.48|16
1606894080000|2020-12-02 07:28:00|592.06|589.56|591.99|589.49|592.1|589.6|591.99|589.49|18
1606894090000|2020-12-02 07:28:10|592|589.5|592.09|589.59|592.1|589.6|591.98|589.48|22
1606894100000|2020-12-02 07:28:20|592.08|589.58|592.08|589.58|592.1|589.6|592.06|589.56|18
1606894110000|2020-12-02 07:28:30|592.07|589.57|592.11|589.61|592.11|589.61|592.07|589.57|15
1606894120000|2020-12-02 07:28:40|592.09|589.59|592.54|590.04|592.55|590.05|592.09|589.59|28
1606894130000|2020-12-02 07:28:50|592.53|590.03|592.59|590.09|592.59|590.09|592.53|590.03|23
1606894140000|2020-12-02 07:29:00|592.58|590.08|592.72|590.22|592.72|590.22|592.57|590.07|16
1606894150000|2020-12-02 07:29:10|592.76|590.26|592.79|590.29|592.86|590.36|592.76|590.26|26
1606894160000|2020-12-02 07:29:20|592.78|590.28|592.71|590.21|592.81|590.31|592.7|590.2|29
1606894170000|2020-12-02 07:29:30|592.67|590.17|592.58|590.08|592.67|590.17|592.57|590.07|23
1606894180000|2020-12-02 07:29:40|592.57|590.07|592.55|590.05|592.58|590.08|592.52|590.02|20
1606894190000|2020-12-02 07:29:50|592.56|590.06|592.7|590.2|592.73|590.23|592.55|590.05|20
1606894200000|2020-12-02 07:30:00|592.75|590.25|592.94|590.44|592.96|590.46|592.65|590.15|31
1606894210000|2020-12-02 07:30:10|592.95|590.45|593.2|590.7|593.22|590.72|592.94|590.44|27
1606894220000|2020-12-02 07:30:20|593.21|590.71|593.06|590.56|593.24|590.74|593.01|590.51|27
1606894230000|2020-12-02 07:30:30|593.07|590.57|593.1|590.6|593.14|590.64|592.91|590.41|31
1606894240000|2020-12-02 07:30:40|593.12|590.62|593.1|590.6|593.22|590.72|593.08|590.58|27
1606894250000|2020-12-02 07:30:50|593.11|590.61|593.12|590.62|593.16|590.66|593.07|590.57|25
1606894260000|2020-12-02 07:31:00|593.1|590.6|593.17|590.67|593.19|590.69|593.1|590.6|18
1606894270000|2020-12-02 07:31:10|593.18|590.68|593.07|590.57|593.18|590.68|593.01|590.51|19
1606894280000|2020-12-02 07:31:20|593.09|590.59|592.88|590.38|593.18|590.68|592.88|590.38|27
1606894290000|2020-12-02 07:31:30|592.87|590.37|592.94|590.44|592.97|590.47|592.87|590.37|28
1606894300000|2020-12-02 07:31:40|592.93|590.43|592.86|590.36|592.93|590.43|592.84|590.34|21
1606894310000|2020-12-02 07:31:50|592.9|590.4|592.78|590.28|592.9|590.4|592.74|590.24|27
1606894320000|2020-12-02 07:32:00|592.75|590.25|592.68|590.18|592.75|590.25|592.68|590.18|16
1606894330000|2020-12-02 07:32:10|592.7|590.2|592.6|590.1|592.7|590.2|592.58|590.08|24
1606894340000|2020-12-02 07:32:20|592.58|590.08|592.44|589.94|592.58|590.08|592.34|589.84|19
1606894350000|2020-12-02 07:32:30|592.42|589.92|592.31|589.81|592.44|589.94|592.22|589.72|28
1606894360000|2020-12-02 07:32:40|592.26|589.76|592.22|589.72|592.32|589.82|592.21|589.71|28
1606894370000|2020-12-02 07:32:50|592.23|589.73|592.23|589.73|592.25|589.75|592.19|589.69|24
1606894380000|2020-12-02 07:33:00|592.22|589.72|592.15|589.65|592.23|589.73|592.14|589.64|18
1606894390000|2020-12-02 07:33:10|592.16|589.66|592.17|589.67|592.19|589.69|592.15|589.65|25
1606894400000|2020-12-02 07:33:20|592.18|589.68|592.58|590.08|592.6|590.1|592.16|589.66|25
1606894410000|2020-12-02 07:33:30|592.6|590.1|592.63|590.13|592.66|590.16|592.57|590.07|19
1606894420000|2020-12-02 07:33:40|592.64|590.14|593.07|590.57|593.1|590.6|592.63|590.13|26
1606894430000|2020-12-02 07:33:50|593.06|590.56|592.95|590.45|593.06|590.56|592.77|590.27|26
1606894440000|2020-12-02 07:34:00|592.93|590.43|592.99|590.49|593.03|590.53|592.93|590.43|24
1606894450000|2020-12-02 07:34:10|593|590.5|593.04|590.54|593.07|590.57|592.91|590.41|29
1606894460000|2020-12-02 07:34:20|593.03|590.53|593.12|590.62|593.15|590.65|592.95|590.45|24
1606894470000|2020-12-02 07:34:30|593.15|590.65|593.21|590.71|593.21|590.71|593.1|590.6|23
1606894480000|2020-12-02 07:34:40|593.22|590.72|593.17|590.67|593.22|590.72|593.13|590.63|24
1606894490000|2020-12-02 07:34:50|593.16|590.66|593.19|590.69|593.19|590.69|593.15|590.65|23
1606894500000|2020-12-02 07:35:00|593.16|590.66|593.39|590.89|593.4|590.9|593.16|590.66|24
1606894510000|2020-12-02 07:35:10|593.4|590.9|593.45|590.95|593.48|590.98|593.4|590.9|18
1606894520000|2020-12-02 07:35:20|593.44|590.94|593.4|590.9|593.57|591.07|593.4|590.9|24
1606894530000|2020-12-02 07:35:30|593.42|590.92|593.44|590.94|593.44|590.94|593.39|590.89|7
1606894540000|2020-12-02 07:35:40|593.45|590.95|593.73|591.23|593.73|591.23|593.45|590.95|21
1606894550000|2020-12-02 07:35:50|593.71|591.21|593.72|591.22|593.72|591.22|593.68|591.18|15
1606894560000|2020-12-02 07:36:00|593.71|591.21|593.79|591.29|593.83|591.33|593.7|591.2|20
1606894570000|2020-12-02 07:36:10|593.78|591.28|594.03|591.53|594.03|591.53|593.78|591.28|25
1606894580000|2020-12-02 07:36:20|593.99|591.49|594.05|591.55|594.06|591.56|593.99|591.49|22
1606894590000|2020-12-02 07:36:30|594.12|591.62|594.32|591.82|594.36|591.86|594.09|591.59|30
1606894600000|2020-12-02 07:36:40|594.31|591.81|594.3|591.8|594.4|591.9|594.29|591.79|30
1606894610000|2020-12-02 07:36:50|594.32|591.82|594.29|591.79|594.52|592.02|594.29|591.79|28
1606894620000|2020-12-02 07:37:00|594.31|591.81|594.33|591.83|594.37|591.87|594.16|591.66|29
1606894630000|2020-12-02 07:37:10|594.32|591.82|594.52|592.02|594.53|592.03|594.32|591.82|23
1606894640000|2020-12-02 07:37:20|594.58|592.08|594.66|592.16|594.67|592.17|594.51|592.01|28
1606894650000|2020-12-02 07:37:30|594.63|592.13|594.59|592.09|594.65|592.15|594.54|592.04|21
1606894660000|2020-12-02 07:37:40|594.6|592.1|594.54|592.04|594.62|592.12|594.49|591.99|21
1606894670000|2020-12-02 07:37:50|594.56|592.06|594.55|592.05|594.61|592.11|594.54|592.04|24
1606894680000|2020-12-02 07:38:00|594.57|592.07|594.55|592.05|594.59|592.09|594.51|592.01|21
1606894690000|2020-12-02 07:38:10|594.57|592.07|594.22|591.72|594.58|592.08|594.22|591.72|23
1606894700000|2020-12-02 07:38:20|594.21|591.71|593.82|591.32|594.23|591.73|593.81|591.31|26
1606894710000|2020-12-02 07:38:30|593.83|591.33|593.84|591.34|593.84|591.34|593.68|591.18|22
1606894720000|2020-12-02 07:38:40|593.83|591.33|593.71|591.21|593.83|591.33|593.67|591.17|23
1606894730000|2020-12-02 07:38:50|593.72|591.22|593.62|591.12|593.75|591.25|593.61|591.11|26
1606894740000|2020-12-02 07:39:00|593.61|591.11|593.87|591.37|593.87|591.37|593.61|591.11|27
1606894750000|2020-12-02 07:39:10|593.84|591.34|594.03|591.53|594.03|591.53|593.75|591.25|26
1606894760000|2020-12-02 07:39:20|594.06|591.56|594.14|591.64|594.14|591.64|594.01|591.51|24
1606894770000|2020-12-02 07:39:30|594.15|591.65|594.01|591.51|594.15|591.65|594.01|591.51|27
1606894780000|2020-12-02 07:39:40|594.05|591.55|594.11|591.61|594.13|591.63|594.03|591.53|29
1606894790000|2020-12-02 07:39:50|594.1|591.6|594.35|591.85|594.55|592.05|594.1|591.6|24
1606894800000|2020-12-02 07:40:00|594.37|591.87|594.36|591.86|594.5|592|594.35|591.85|22
1606894810000|2020-12-02 07:40:10|594.38|591.88|594.57|592.07|594.57|592.07|594.36|591.86|15
1606894820000|2020-12-02 07:40:20|594.52|592.02|594.77|592.27|594.84|592.34|594.52|592.02|20
1606894830000|2020-12-02 07:40:30|594.8|592.3|595.3|592.8|595.3|592.8|594.74|592.24|31
1606894840000|2020-12-02 07:40:40|595.32|592.82|595.46|592.96|595.53|593.03|595.29|592.79|30
1606894850000|2020-12-02 07:40:50|595.47|592.97|595.48|592.98|595.61|593.11|595.45|592.95|28
1606894860000|2020-12-02 07:41:00|595.51|593.01|595.5|593|595.54|593.04|595.47|592.97|25
1606894870000|2020-12-02 07:41:10|595.51|593.01|595.56|593.06|595.56|593.06|595.39|592.89|21
1606894880000|2020-12-02 07:41:20|595.58|593.08|595.5|593|595.68|593.18|595.47|592.97|17
1606894890000|2020-12-02 07:41:30|595.53|593.03|595.48|592.98|595.53|593.03|595.42|592.92|26
1606894900000|2020-12-02 07:41:40|595.49|592.99|595.75|593.25|595.75|593.25|595.47|592.97|28
1606894910000|2020-12-02 07:41:50|595.74|593.24|595.83|593.33|595.85|593.35|595.65|593.15|25
1606894920000|2020-12-02 07:42:00|595.81|593.31|595.87|593.37|595.88|593.38|595.77|593.27|16
1606894930000|2020-12-02 07:42:10|595.88|593.38|596.1|593.6|596.11|593.61|595.87|593.37|24
1606894940000|2020-12-02 07:42:20|596.11|593.61|596.01|593.51|596.16|593.66|595.99|593.49|23
1606894950000|2020-12-02 07:42:30|595.99|593.49|595.98|593.48|596.04|593.54|595.96|593.46|27
1606894960000|2020-12-02 07:42:40|595.99|593.49|595.78|593.28|596.04|593.54|595.78|593.28|26
1606894970000|2020-12-02 07:42:50|595.77|593.27|595.43|592.93|595.78|593.28|595.43|592.93|24
1606894980000|2020-12-02 07:43:00|595.36|592.86|595.07|592.57|595.36|592.86|595.07|592.57|27
1606894990000|2020-12-02 07:43:10|595.08|592.58|595|592.5|595.34|592.84|595|592.5|24
1606895000000|2020-12-02 07:43:20|594.95|592.45|594.66|592.16|595.05|592.55|594.66|592.16|24
1606895010000|2020-12-02 07:43:30|594.65|592.15|594.65|592.15|594.75|592.25|594.58|592.08|25
1606895020000|2020-12-02 07:43:40|594.66|592.16|594.62|592.12|594.66|592.16|594.61|592.11|12
1606895030000|2020-12-02 07:43:50|594.61|592.11|594.43|591.93|594.62|592.12|594.43|591.93|24
1606895040000|2020-12-02 07:44:00|594.45|591.95|594.48|591.98|594.49|591.99|594.39|591.89|15
1606895050000|2020-12-02 07:44:10|594.49|591.99|594.56|592.06|594.6|592.1|594.48|591.98|24
1606895060000|2020-12-02 07:44:20|594.58|592.08|594.83|592.33|594.83|592.33|594.58|592.08|24
1606895070000|2020-12-02 07:44:30|594.8|592.3|594.87|592.37|594.91|592.41|594.8|592.3|28
1606895080000|2020-12-02 07:44:40|595.02|592.52|595.03|592.53|595.12|592.62|595|592.5|27
1606895090000|2020-12-02 07:44:50|595.04|592.54|595.28|592.78|595.28|592.78|595.03|592.53|24
1606895100000|2020-12-02 07:45:00|595.27|592.77|595.35|592.85|595.39|592.89|595.21|592.71|27
1606895110000|2020-12-02 07:45:10|595.34|592.84|595.34|592.84|595.37|592.87|595.32|592.82|16
1606895120000|2020-12-02 07:45:20|595.35|592.85|595.32|592.82|595.37|592.87|595.3|592.8|20
1606895130000|2020-12-02 07:45:30|595.31|592.81|595.29|592.79|595.33|592.83|595.28|592.78|15
1606895140000|2020-12-02 07:45:40|595.3|592.8|595.13|592.63|595.32|592.82|595.1|592.6|21
1606895150000|2020-12-02 07:45:50|595.1|592.6|594.92|592.42|595.1|592.6|594.92|592.42|27
1606895160000|2020-12-02 07:46:00|594.93|592.43|594.82|592.32|594.93|592.43|594.82|592.32|11
1606895170000|2020-12-02 07:46:10|594.71|592.21|594.62|592.12|594.71|592.21|594.59|592.09|16
1606895180000|2020-12-02 07:46:20|594.59|592.09|594.62|592.12|594.63|592.13|594.59|592.09|7
1606895190000|2020-12-02 07:46:30|594.61|592.11|594.48|591.98|594.62|592.12|594.48|591.98|15
1606895200000|2020-12-02 07:46:40|594.49|591.99|594.63|592.13|594.64|592.14|594.49|591.99|18
1606895210000|2020-12-02 07:46:50|594.6|592.1|594.56|592.06|594.65|592.15|594.52|592.02|27
1606895220000|2020-12-02 07:47:00|594.52|592.02|594.51|592.01|594.57|592.07|594.5|592|25
1606895230000|2020-12-02 07:47:10|594.52|592.02|594.68|592.18|594.68|592.18|594.49|591.99|22
1606895240000|2020-12-02 07:47:20|594.67|592.17|594.66|592.16|594.73|592.23|594.65|592.15|16
1606895250000|2020-12-02 07:47:30|594.71|592.21|594.7|592.2|594.72|592.22|594.63|592.13|19
1606895260000|2020-12-02 07:47:40|594.72|592.22|594.69|592.19|594.72|592.22|594.69|592.19|13
1606895270000|2020-12-02 07:47:50|594.67|592.17|594.5|592|594.67|592.17|594.5|592|12
1606895280000|2020-12-02 07:48:00|594.49|591.99|594.68|592.18|594.68|592.18|594.46|591.96|27
1606895290000|2020-12-02 07:48:10|594.69|592.19|594.71|592.21|594.75|592.25|594.66|592.16|25
1606895300000|2020-12-02 07:48:20|594.72|592.22|594.81|592.31|594.82|592.32|594.7|592.2|25
1606895310000|2020-12-02 07:48:30|594.8|592.3|595.22|592.72|595.25|592.75|594.8|592.3|28
1606895320000|2020-12-02 07:48:40|595.21|592.71|595.46|592.96|595.57|593.07|595.21|592.71|29
1606895330000|2020-12-02 07:48:50|595.47|592.97|595.67|593.17|595.67|593.17|595.18|592.68|33
1606895340000|2020-12-02 07:49:00|595.56|593.06|595.76|593.26|595.76|593.26|595.33|592.83|35
1606895350000|2020-12-02 07:49:10|595.78|593.28|596.57|594.07|596.57|594.07|595.72|593.22|25
1606895360000|2020-12-02 07:49:20|596.63|594.13|596.71|594.21|596.71|594.21|596.54|594.04|27
1606895370000|2020-12-02 07:49:30|596.73|594.23|596.97|594.47|597.01|594.51|596.71|594.21|26
1606895380000|2020-12-02 07:49:40|596.98|594.48|596.99|594.49|597.07|594.57|596.88|594.38|23
1606895390000|2020-12-02 07:49:50|597.07|594.57|596.95|594.45|597.07|594.57|596.95|594.45|14
1606895400000|2020-12-02 07:50:00|596.92|594.42|596.89|594.39|596.93|594.43|596.76|594.26|26
1606895410000|2020-12-02 07:50:10|596.88|594.38|596.74|594.24|596.89|594.39|596.73|594.23|18
1606895420000|2020-12-02 07:50:20|596.76|594.26|596.9|594.4|596.93|594.43|596.72|594.22|30
1606895430000|2020-12-02 07:50:30|596.88|594.38|597.14|594.64|597.16|594.66|596.86|594.36|23
1606895440000|2020-12-02 07:50:40|597.15|594.65|597.18|594.68|597.22|594.72|597.13|594.63|10
1606895450000|2020-12-02 07:50:50|597.2|594.7|597.12|594.62|597.26|594.76|597.08|594.58|26
1606895460000|2020-12-02 07:51:00|597.17|594.67|597.21|594.71|597.24|594.74|597.16|594.66|19
1606895470000|2020-12-02 07:51:10|597.22|594.72|597.2|594.7|597.23|594.73|597.2|594.7|9
1606895480000|2020-12-02 07:51:20|597.22|594.72|597.13|594.63|597.22|594.72|597.1|594.6|14
1606895490000|2020-12-02 07:51:30|597.2|594.7|597.24|594.74|597.25|594.75|597.2|594.7|14
1606895500000|2020-12-02 07:51:40|597.25|594.75|597.23|594.73|597.25|594.75|597.22|594.72|11
1606895510000|2020-12-02 07:51:50|597.22|594.72|597.24|594.74|597.24|594.74|597.21|594.71|11
1606895520000|2020-12-02 07:52:00|597.23|594.73|597.24|594.74|597.25|594.75|597.22|594.72|5
1606895530000|2020-12-02 07:52:10|597.25|594.75|597.24|594.74|597.26|594.76|597.23|594.73|15
1606895540000|2020-12-02 07:52:20|597.23|594.73|597.24|594.74|597.25|594.75|597.22|594.72|12
1606895550000|2020-12-02 07:52:30|597.23|594.73|597.24|594.74|597.25|594.75|597.23|594.73|3
1606895560000|2020-12-02 07:52:40|597.23|594.73|597.24|594.74|597.24|594.74|597.23|594.73|4
1606895570000|2020-12-02 07:52:50|597.23|594.73|597.23|594.73|597.24|594.74|597.2|594.7|13
1606895580000|2020-12-02 07:53:00|597.26|594.76|597.39|594.89|597.47|594.97|597.26|594.76|18
1606895590000|2020-12-02 07:53:10|597.4|594.9|597.43|594.93|597.43|594.93|597.39|594.89|3
1606895600000|2020-12-02 07:53:20|597.42|594.92|597.45|594.95|597.45|594.95|597.42|594.92|5
1606895610000|2020-12-02 07:53:30|597.44|594.94|597.23|594.73|597.46|594.96|597.2|594.7|14
1606895620000|2020-12-02 07:53:40|597.24|594.74|597.2|594.7|597.25|594.75|597.18|594.68|25
1606895630000|2020-12-02 07:53:50|597.21|594.71|597.23|594.73|597.25|594.75|597.18|594.68|25
1606895640000|2020-12-02 07:54:00|597.26|594.76|597.32|594.82|597.35|594.85|597.21|594.71|27
1606895650000|2020-12-02 07:54:10|597.31|594.81|597.37|594.87|597.38|594.88|597.29|594.79|29
1606895660000|2020-12-02 07:54:20|597.35|594.85|597.43|594.93|597.47|594.97|597.3|594.8|16
1606895670000|2020-12-02 07:54:30|597.44|594.94|597.49|594.99|597.63|595.13|597.44|594.94|23
1606895680000|2020-12-02 07:54:40|597.48|594.98|597.61|595.11|597.61|595.11|597.48|594.98|28
1606895690000|2020-12-02 07:54:50|597.57|595.07|597.54|595.04|597.58|595.08|597.47|594.97|32
1606895700000|2020-12-02 07:55:00|597.56|595.06|597.6|595.1|597.62|595.12|597.53|595.03|21
1606895710000|2020-12-02 07:55:10|597.61|595.11|597.69|595.19|597.69|595.19|597.58|595.08|14
1606895720000|2020-12-02 07:55:20|597.68|595.18|598.08|595.58|598.11|595.61|597.67|595.17|28
1606895730000|2020-12-02 07:55:30|598.29|595.79|598.29|595.79|598.33|595.83|598.21|595.71|28
1606895740000|2020-12-02 07:55:40|598.38|595.88|598.4|595.9|598.42|595.92|598.34|595.84|29
1606895750000|2020-12-02 07:55:50|598.37|595.87|598.56|596.06|598.56|596.06|598.37|595.87|25
1606895760000|2020-12-02 07:56:00|598.55|596.05|598.62|596.12|598.62|596.12|598.49|595.99|31
1606895770000|2020-12-02 07:56:10|598.64|596.14|598.89|596.39|598.93|596.43|598.64|596.14|26
1606895780000|2020-12-02 07:56:20|598.93|596.43|598.92|596.42|599.01|596.51|598.9|596.4|16
1606895790000|2020-12-02 07:56:30|599.08|596.58|599.38|596.88|599.48|596.98|599.05|596.55|18
1606895800000|2020-12-02 07:56:40|599.37|596.87|599|596.5|599.59|597.09|599|596.5|17
1606895810000|2020-12-02 07:56:50|599.01|596.51|599.1|596.6|599.15|596.65|598.97|596.47|29
1606895820000|2020-12-02 07:57:00|599.12|596.62|599.13|596.63|599.23|596.73|599.1|596.6|28
1606895830000|2020-12-02 07:57:10|599.17|596.67|599.04|596.54|599.28|596.78|599.01|596.51|26
1606895840000|2020-12-02 07:57:20|599.02|596.52|598.61|596.11|599.02|596.52|598.59|596.09|29
1606895850000|2020-12-02 07:57:30|598.62|596.12|598.56|596.06|598.64|596.14|598.52|596.02|27
1606895860000|2020-12-02 07:57:40|598.55|596.05|598.54|596.04|598.56|596.06|598.45|595.95|21
1606895870000|2020-12-02 07:57:50|598.55|596.05|598.47|595.97|598.59|596.09|598.46|595.96|28
1606895880000|2020-12-02 07:58:00|598.46|595.96|598.35|595.85|598.46|595.96|598.32|595.82|19
1606895890000|2020-12-02 07:58:10|598.33|595.83|598.49|595.99|598.49|595.99|598.33|595.83|30
1606895900000|2020-12-02 07:58:20|598.52|596.02|598.61|596.11|598.7|596.2|598.49|595.99|22
1606895910000|2020-12-02 07:58:30|598.63|596.13|598.91|596.41|598.91|596.41|598.59|596.09|28
1606895920000|2020-12-02 07:58:40|598.88|596.38|598.76|596.26|598.88|596.38|598.72|596.22|28
1606895930000|2020-12-02 07:58:50|598.74|596.24|598.56|596.06|598.76|596.26|598.56|596.06|24
1606895940000|2020-12-02 07:59:00|598.58|596.08|599.41|596.91|599.41|596.91|598.57|596.07|28
1606895950000|2020-12-02 07:59:10|599.27|596.77|599.24|596.74|599.49|596.99|599.15|596.65|35
1606895960000|2020-12-02 07:59:20|599.27|596.77|599.04|596.54|599.29|596.79|599.04|596.54|30
1606895970000|2020-12-02 07:59:30|599.07|596.57|599.71|597.21|599.71|597.21|599.07|596.57|34
1606895980000|2020-12-02 07:59:40|599.69|597.19|599.67|597.17|599.73|597.23|599.56|597.06|35
1606895990000|2020-12-02 07:59:50|599.75|597.25|599.56|597.06|599.85|597.35|599.56|597.06|32
1606896000000|2020-12-02 08:00:00|599.47|596.97|599.05|596.55|599.49|596.99|599.05|596.55|28
1606896010000|2020-12-02 08:00:10|599.04|596.54|599.06|596.56|599.07|596.57|598.78|596.28|32
1606896020000|2020-12-02 08:00:20|599|596.5|598.87|596.37|599|596.5|598.83|596.33|23
1606896030000|2020-12-02 08:00:30|598.85|596.35|598.86|596.36|599.04|596.54|598.83|596.33|26
1606896040000|2020-12-02 08:00:40|598.89|596.39|598.53|596.03|598.89|596.39|598.51|596.01|31
1606896050000|2020-12-02 08:00:50|598.54|596.04|598.41|595.91|598.54|596.04|598.31|595.81|32
1606896060000|2020-12-02 08:01:00|598.42|595.92|598.13|595.63|598.44|595.94|598.1|595.6|28
1606896070000|2020-12-02 08:01:10|598.1|595.6|597.75|595.25|598.1|595.6|597.72|595.22|33
1606896080000|2020-12-02 08:01:20|597.7|595.2|597.93|595.43|597.93|595.43|597.54|595.04|32
1606896090000|2020-12-02 08:01:30|597.87|595.37|597.97|595.47|598.21|595.71|597.84|595.34|35
1606896100000|2020-12-02 08:01:40|597.95|595.45|597.56|595.06|597.97|595.47|597.56|595.06|25
1606896110000|2020-12-02 08:01:50|597.57|595.07|597.56|595.06|597.66|595.16|597.5|595|29
1606896120000|2020-12-02 08:02:00|597.58|595.08|597.25|594.75|597.59|595.09|597.25|594.75|31
1606896130000|2020-12-02 08:02:10|597.31|594.81|597.32|594.82|597.33|594.83|597.2|594.7|23
1606896140000|2020-12-02 08:02:20|597.22|594.72|596.77|594.27|597.31|594.81|596.75|594.25|30
1606896150000|2020-12-02 08:02:30|596.78|594.28|596.79|594.29|596.85|594.35|596.69|594.19|26
1606896160000|2020-12-02 08:02:40|596.8|594.3|596.93|594.43|597.04|594.54|596.79|594.29|29
1606896170000|2020-12-02 08:02:50|596.92|594.42|596.83|594.33|596.96|594.46|596.82|594.32|21
1606896180000|2020-12-02 08:03:00|596.84|594.34|596.91|594.41|596.91|594.41|596.82|594.32|25
1606896190000|2020-12-02 08:03:10|596.88|594.38|596.93|594.43|596.94|594.44|596.88|594.38|18
1606896200000|2020-12-02 08:03:20|596.92|594.42|596.84|594.34|596.94|594.44|596.81|594.31|19
1606896210000|2020-12-02 08:03:30|596.83|594.33|596.94|594.44|596.94|594.44|596.82|594.32|18
1606896220000|2020-12-02 08:03:40|596.96|594.46|596.94|594.44|596.98|594.48|596.93|594.43|26
1606896230000|2020-12-02 08:03:50|596.95|594.45|596.85|594.35|596.95|594.45|596.84|594.34|31
1606896240000|2020-12-02 08:04:00|596.86|594.36|596.78|594.28|596.86|594.36|596.78|594.28|16
1606896250000|2020-12-02 08:04:10|596.79|594.29|596.58|594.08|596.79|594.29|596.57|594.07|22
1606896260000|2020-12-02 08:04:20|596.57|594.07|596.32|593.82|596.59|594.09|596.31|593.81|30
1606896270000|2020-12-02 08:04:30|596.33|593.83|596.2|593.7|596.33|593.83|596.19|593.69|15
1606896280000|2020-12-02 08:04:40|596.22|593.72|596.27|593.77|596.28|593.78|596.14|593.64|24
1606896290000|2020-12-02 08:04:50|596.24|593.74|596.53|594.03|596.55|594.05|596.24|593.74|19
1606896300000|2020-12-02 08:05:00|596.4|593.9|596.51|594.01|596.53|594.03|596.4|593.9|17
1606896310000|2020-12-02 08:05:10|596.5|594|596|593.5|596.5|594|595.99|593.49|31
1606896320000|2020-12-02 08:05:20|596.03|593.53|596.19|593.69|596.22|593.72|595.98|593.48|32
1606896330000|2020-12-02 08:05:30|596.27|593.77|596.52|594.02|596.54|594.04|596.26|593.76|29
1606896340000|2020-12-02 08:05:40|596.55|594.05|596.85|594.35|597.09|594.59|596.55|594.05|33
1606896350000|2020-12-02 08:05:50|596.86|594.36|596.58|594.08|596.9|594.4|596.53|594.03|31
1606896360000|2020-12-02 08:06:00|596.6|594.1|596.65|594.15|596.7|594.2|596.53|594.03|28
1606896370000|2020-12-02 08:06:10|596.67|594.17|596.92|594.42|596.95|594.45|596.63|594.13|28
1606896380000|2020-12-02 08:06:20|596.93|594.43|596.77|594.27|596.93|594.43|596.77|594.27|19
1606896390000|2020-12-02 08:06:30|596.75|594.25|596.6|594.1|596.75|594.25|596.51|594.01|20
1606896400000|2020-12-02 08:06:40|596.61|594.11|596.53|594.03|596.61|594.11|596.53|594.03|12
1606896410000|2020-12-02 08:06:50|596.52|594.02|596.68|594.18|596.69|594.19|596.52|594.02|17
1606896420000|2020-12-02 08:07:00|596.67|594.17|596.57|594.07|596.67|594.17|596.53|594.03|14
1606896430000|2020-12-02 08:07:10|596.58|594.08|596.42|593.92|596.58|594.08|596.33|593.83|24
1606896440000|2020-12-02 08:07:20|596.43|593.93|596.26|593.76|596.46|593.96|596.26|593.76|28
1606896450000|2020-12-02 08:07:30|596.27|593.77|596.27|593.77|596.31|593.81|596.25|593.75|25
1606896460000|2020-12-02 08:07:40|596.28|593.78|596.51|594.01|596.51|594.01|596.22|593.72|27
1606896470000|2020-12-02 08:07:50|596.53|594.03|596.55|594.05|596.57|594.07|596.5|594|18
1606896480000|2020-12-02 08:08:00|596.56|594.06|596.64|594.14|596.77|594.27|596.55|594.05|25
1606896490000|2020-12-02 08:08:10|596.67|594.17|596.71|594.21|596.74|594.24|596.58|594.08|21
1606896500000|2020-12-02 08:08:20|596.7|594.2|596.3|593.8|596.74|594.24|596.28|593.78|30
1606896510000|2020-12-02 08:08:30|596.31|593.81|596.58|594.08|596.59|594.09|596.21|593.71|31
1606896520000|2020-12-02 08:08:40|596.57|594.07|596.49|593.99|596.59|594.09|596.47|593.97|23
1606896530000|2020-12-02 08:08:50|596.48|593.98|596.25|593.75|596.5|594|596.25|593.75|28
1606896540000|2020-12-02 08:09:00|596.29|593.79|596.35|593.85|596.35|593.85|596.24|593.74|24
1606896550000|2020-12-02 08:09:10|596.33|593.83|596.3|593.8|596.37|593.87|596.26|593.76|24
1606896560000|2020-12-02 08:09:20|596.33|593.83|596.32|593.82|596.34|593.84|596.29|593.79|27
1606896570000|2020-12-02 08:09:30|596.31|593.81|596.34|593.84|596.35|593.85|596.31|593.81|30
1606896580000|2020-12-02 08:09:40|596.33|593.83|596.31|593.81|596.34|593.84|596.29|593.79|28
1606896590000|2020-12-02 08:09:50|596.3|593.8|596.32|593.82|596.32|593.82|596.29|593.79|20
1606896600000|2020-12-02 08:10:00|596.31|593.81|596.34|593.84|596.34|593.84|596.3|593.8|18
1606896610000|2020-12-02 08:10:10|596.33|593.83|596.16|593.66|596.34|593.84|596.15|593.65|18
1606896620000|2020-12-02 08:10:20|596.18|593.68|595.95|593.45|596.19|593.69|595.94|593.44|27
1606896630000|2020-12-02 08:10:30|595.99|593.49|596.13|593.63|596.13|593.63|595.9|593.4|13
1606896640000|2020-12-02 08:10:40|596.15|593.65|596.05|593.55|596.15|593.65|596.02|593.52|21
1606896650000|2020-12-02 08:10:50|596.04|593.54|596.1|593.6|596.11|593.61|596.04|593.54|16
1606896660000|2020-12-02 08:11:00|596.11|593.61|596.45|593.95|596.47|593.97|596.06|593.56|31
1606896670000|2020-12-02 08:11:10|596.47|593.97|596.62|594.12|596.62|594.12|596.47|593.97|24
1606896680000|2020-12-02 08:11:20|596.63|594.13|596.74|594.24|596.83|594.33|596.58|594.08|20
1606896690000|2020-12-02 08:11:30|596.76|594.26|597.48|594.98|597.49|594.99|596.76|594.26|19
1606896700000|2020-12-02 08:11:40|597.49|594.99|597.51|595.01|597.57|595.07|597.45|594.95|28
1606896710000|2020-12-02 08:11:50|597.5|595|597.97|595.47|597.99|595.49|597.48|594.98|29
1606896720000|2020-12-02 08:12:00|597.91|595.41|597.96|595.46|597.97|595.47|597.81|595.31|28
1606896730000|2020-12-02 08:12:10|597.95|595.45|598|595.5|598.08|595.58|597.92|595.42|24
1606896740000|2020-12-02 08:12:20|598.04|595.54|598|595.5|598.12|595.62|598|595.5|30
1606896750000|2020-12-02 08:12:30|597.98|595.48|597.75|595.25|597.98|595.48|597.71|595.21|29
1606896760000|2020-12-02 08:12:40|597.76|595.26|597.59|595.09|597.85|595.35|597.59|595.09|28
1606896770000|2020-12-02 08:12:50|597.58|595.08|597.59|595.09|597.59|595.09|597.54|595.04|15
1606896780000|2020-12-02 08:13:00|597.6|595.1|597.75|595.25|597.75|595.25|597.6|595.1|14
1606896790000|2020-12-02 08:13:10|597.74|595.24|597.67|595.17|597.78|595.28|597.67|595.17|14
1606896800000|2020-12-02 08:13:20|597.68|595.18|597.41|594.91|597.68|595.18|597.41|594.91|27
1606896810000|2020-12-02 08:13:30|597.4|594.9|597.28|594.78|597.42|594.92|597.22|594.72|20
1606896820000|2020-12-02 08:13:40|597.11|594.61|596.86|594.36|597.11|594.61|596.86|594.36|20
1606896830000|2020-12-02 08:13:50|596.9|594.4|596.83|594.33|596.95|594.45|596.64|594.14|28
1606896840000|2020-12-02 08:14:00|596.82|594.32|596.76|594.26|596.84|594.34|596.75|594.25|12
1606896850000|2020-12-02 08:14:10|596.77|594.27|596.63|594.13|596.77|594.27|596.63|594.13|5
1606896860000|2020-12-02 08:14:20|596.65|594.15|596.36|593.86|596.65|594.15|596.36|593.86|15
1606896870000|2020-12-02 08:14:30|596.35|593.85|596.32|593.82|596.35|593.85|596.3|593.8|16
1606896880000|2020-12-02 08:14:40|596.31|593.81|596.42|593.92|596.42|593.92|596.31|593.81|24
1606896890000|2020-12-02 08:14:50|596.41|593.91|596.4|593.9|596.42|593.92|596.39|593.89|16
1606896900000|2020-12-02 08:15:00|596.38|593.88|596.43|593.93|596.44|593.94|596.37|593.87|19
1606896910000|2020-12-02 08:15:10|596.46|593.96|596.49|593.99|596.49|593.99|596.38|593.88|16
1606896920000|2020-12-02 08:15:20|596.52|594.02|596.47|593.97|596.52|594.02|596.47|593.97|5
1606896930000|2020-12-02 08:15:30|596.46|593.96|596.49|593.99|596.49|593.99|596.46|593.96|4
1606896940000|2020-12-02 08:15:40|596.51|594.01|596.97|594.47|596.99|594.49|596.51|594.01|25
1606896950000|2020-12-02 08:15:50|596.96|594.46|596.91|594.41|596.97|594.47|596.91|594.41|9
1606896960000|2020-12-02 08:16:00|596.85|594.35|596.84|594.34|596.91|594.41|596.82|594.32|13
1606896970000|2020-12-02 08:16:10|596.83|594.33|597.17|594.67|597.19|594.69|596.83|594.33|6
1606896980000|2020-12-02 08:16:20|597.19|594.69|597.19|594.69|597.23|594.73|597.16|594.66|12
1606896990000|2020-12-02 08:16:30|597.25|594.75|597.74|595.24|597.76|595.26|597.25|594.75|26
1606897000000|2020-12-02 08:16:40|597.76|595.26|597.74|595.24|597.78|595.28|597.72|595.22|20
1606897010000|2020-12-02 08:16:50|597.73|595.23|597.8|595.3|597.83|595.33|597.7|595.2|22
1606897020000|2020-12-02 08:17:00|597.78|595.28|597.79|595.29|597.88|595.38|597.75|595.25|25
1606897030000|2020-12-02 08:17:10|597.87|595.37|597.77|595.27|597.99|595.49|597.77|595.27|29
1606897040000|2020-12-02 08:17:20|597.86|595.36|598.44|595.94|598.5|596|597.82|595.32|32
1606897050000|2020-12-02 08:17:30|598.47|595.97|598.89|596.39|598.91|596.41|598.47|595.97|25
1606897060000|2020-12-02 08:17:40|599.01|596.51|599.25|596.75|599.25|596.75|598.95|596.45|24
1606897070000|2020-12-02 08:17:50|599.22|596.72|599.45|596.95|599.48|596.98|599.22|596.72|26
1606897080000|2020-12-02 08:18:00|599.44|596.94|599.25|596.75|599.45|596.95|599.25|596.75|26
1606897090000|2020-12-02 08:18:10|599.23|596.73|598.98|596.48|599.23|596.73|598.86|596.36|30
1606897100000|2020-12-02 08:18:20|599.01|596.51|598.95|596.45|599.08|596.58|598.83|596.33|24
1606897110000|2020-12-02 08:18:30|598.98|596.48|599.17|596.67|599.19|596.69|598.97|596.47|31
1606897120000|2020-12-02 08:18:40|599.18|596.68|599.2|596.7|599.21|596.71|599.14|596.64|28
1606897130000|2020-12-02 08:18:50|599.19|596.69|598.94|596.44|599.28|596.78|598.94|596.44|29
1606897140000|2020-12-02 08:19:00|598.93|596.43|598.92|596.42|598.96|596.46|598.84|596.34|23
1606897150000|2020-12-02 08:19:10|598.93|596.43|598.9|596.4|598.94|596.44|598.9|596.4|27
1606897160000|2020-12-02 08:19:20|598.92|596.42|599.04|596.54|599.06|596.56|598.9|596.4|17
1606897170000|2020-12-02 08:19:30|599.05|596.55|599.1|596.6|599.11|596.61|599.04|596.54|15
1606897180000|2020-12-02 08:19:40|599.14|596.64|599.17|596.67|599.2|596.7|599.12|596.62|19
1606897190000|2020-12-02 08:19:50|599.19|596.69|599.1|596.6|599.24|596.74|599.06|596.56|23
1606897200000|2020-12-02 08:20:00|599.09|596.59|599.09|596.59|599.16|596.66|599.05|596.55|26
1606897210000|2020-12-02 08:20:10|599.07|596.57|599.07|596.57|599.13|596.63|599.01|596.51|13
1606897220000|2020-12-02 08:20:20|599.08|596.58|598.61|596.11|599.08|596.58|598.61|596.11|17
1606897230000|2020-12-02 08:20:30|598.62|596.12|598.79|596.29|598.8|596.3|598.62|596.12|28
1606897240000|2020-12-02 08:20:40|598.8|596.3|598.9|596.4|598.95|596.45|598.78|596.28|21
1606897250000|2020-12-02 08:20:50|598.91|596.41|598.78|596.28|598.94|596.44|598.78|596.28|20
1606897260000|2020-12-02 08:21:00|598.72|596.22|598.67|596.17|598.74|596.24|598.49|595.99|31
1606897270000|2020-12-02 08:21:10|598.7|596.2|598.9|596.4|598.94|596.44|598.7|596.2|32
1606897280000|2020-12-02 08:21:20|598.95|596.45|599.11|596.61|599.13|596.63|598.94|596.44|30
1606897290000|2020-12-02 08:21:30|599.12|596.62|599.16|596.66|599.18|596.68|599.11|596.61|18
1606897300000|2020-12-02 08:21:40|599.17|596.67|599.14|596.64|599.17|596.67|599.11|596.61|14
1606897310000|2020-12-02 08:21:50|599.13|596.63|598.95|596.45|599.13|596.63|598.92|596.42|22
1606897320000|2020-12-02 08:22:00|598.94|596.44|599.05|596.55|599.05|596.55|598.94|596.44|14
1606897330000|2020-12-02 08:22:10|599.08|596.58|599.09|596.59|599.11|596.61|599.08|596.58|15
1606897340000|2020-12-02 08:22:20|599.08|596.58|599.14|596.64|599.14|596.64|599.08|596.58|26
1606897350000|2020-12-02 08:22:30|599.12|596.62|599.17|596.67|599.19|596.69|599.1|596.6|24
1606897360000|2020-12-02 08:22:40|599.18|596.68|599.18|596.68|599.2|596.7|599.13|596.63|25
1606897370000|2020-12-02 08:22:50|599.17|596.67|599.17|596.67|599.19|596.69|599.14|596.64|25
1606897380000|2020-12-02 08:23:00|599.19|596.69|599.14|596.64|599.2|596.7|599.13|596.63|21
1606897390000|2020-12-02 08:23:10|599.12|596.62|599.03|596.53|599.12|596.62|599.02|596.52|22
1606897400000|2020-12-02 08:23:20|599.02|596.52|599.08|596.58|599.08|596.58|598.97|596.47|23
1606897410000|2020-12-02 08:23:30|599.09|596.59|599.08|596.58|599.09|596.59|599.07|596.57|12
1606897420000|2020-12-02 08:23:40|599.09|596.59|598.95|596.45|599.09|596.59|598.91|596.41|18
1606897430000|2020-12-02 08:23:50|598.94|596.44|598.92|596.42|598.96|596.46|598.91|596.41|25
1606897440000|2020-12-02 08:24:00|598.91|596.41|598.83|596.33|598.92|596.42|598.83|596.33|20
1606897450000|2020-12-02 08:24:10|598.84|596.34|598.93|596.43|598.94|596.44|598.83|596.33|22
1606897460000|2020-12-02 08:24:20|598.92|596.42|598.71|596.21|598.94|596.44|598.7|596.2|16
1606897470000|2020-12-02 08:24:30|598.69|596.19|598.55|596.05|598.69|596.19|598.55|596.05|22
1606897480000|2020-12-02 08:24:40|598.54|596.04|598.25|595.75|598.54|596.04|598.24|595.74|26
1606897490000|2020-12-02 08:24:50|598.23|595.73|598.12|595.62|598.23|595.73|598.1|595.6|22
1606897500000|2020-12-02 08:25:00|598.11|595.61|598.01|595.51|598.11|595.61|597.96|595.46|17
1606897510000|2020-12-02 08:25:10|598|595.5|598.2|595.7|598.2|595.7|597.96|595.46|15
1606897520000|2020-12-02 08:25:20|598.21|595.71|598.64|596.14|598.64|596.14|598.21|595.71|33
1606897530000|2020-12-02 08:25:30|598.66|596.16|598.56|596.06|598.84|596.34|598.55|596.05|29
1606897540000|2020-12-02 08:25:40|598.55|596.05|598.96|596.46|598.96|596.46|598.54|596.04|31
1606897550000|2020-12-02 08:25:50|598.97|596.47|599.15|596.65|599.19|596.69|598.73|596.23|28
1606897560000|2020-12-02 08:26:00|599.16|596.66|599.36|596.86|599.38|596.88|599.1|596.6|31
1606897570000|2020-12-02 08:26:10|599.38|596.88|599.51|597.01|599.56|597.06|599.38|596.88|21
1606897580000|2020-12-02 08:26:20|599.5|597|599.65|597.15|599.65|597.15|599.5|597|22
1606897590000|2020-12-02 08:26:30|599.73|597.23|599.71|597.21|599.91|597.41|599.7|597.2|24
1606897600000|2020-12-02 08:26:40|599.72|597.22|600.01|597.51|600.01|597.51|599.72|597.22|30
1606897610000|2020-12-02 08:26:50|600.03|597.53|600.19|597.69|600.21|597.71|600.02|597.52|21
1606897620000|2020-12-02 08:27:00|600.21|597.71|600.54|598.04|600.69|598.19|600.18|597.68|33
1606897630000|2020-12-02 08:27:10|600.55|598.05|600.57|598.07|600.59|598.09|600.31|597.81|27
1606897640000|2020-12-02 08:27:20|600.58|598.08|600.56|598.06|600.59|598.09|600.52|598.02|26
1606897650000|2020-12-02 08:27:30|600.54|598.04|600.59|598.09|600.62|598.12|600.53|598.03|25
1606897660000|2020-12-02 08:27:40|600.6|598.1|600.62|598.12|600.69|598.19|600.6|598.1|26
1606897670000|2020-12-02 08:27:50|600.61|598.11|600.54|598.04|600.61|598.11|600.48|597.98|27
1606897680000|2020-12-02 08:28:00|600.57|598.07|600.76|598.26|600.88|598.38|600.57|598.07|19
1606897690000|2020-12-02 08:28:10|600.75|598.25|600.9|598.4|600.9|598.4|600.73|598.23|18
1606897700000|2020-12-02 08:28:20|600.92|598.42|600.92|598.42|600.94|598.44|600.87|598.37|25
1606897710000|2020-12-02 08:28:30|600.91|598.41|601.03|598.53|601.04|598.54|600.91|598.41|13
1606897720000|2020-12-02 08:28:40|601.04|598.54|601.37|598.87|601.38|598.88|601.01|598.51|22
1606897730000|2020-12-02 08:28:50|601.33|598.83|601.57|599.07|601.58|599.08|601.32|598.82|21
1606897740000|2020-12-02 08:29:00|601.56|599.06|601.55|599.05|601.57|599.07|601.28|598.78|35
1606897750000|2020-12-02 08:29:10|601.56|599.06|601.76|599.26|601.86|599.36|601.44|598.94|32
1606897760000|2020-12-02 08:29:20|601.71|599.21|601.42|598.92|601.78|599.28|601.42|598.92|33
1606897770000|2020-12-02 08:29:30|601.39|598.89|601.52|599.02|601.58|599.08|601.39|598.89|25
1606897780000|2020-12-02 08:29:40|601.5|599|601.64|599.14|601.67|599.17|601.43|598.93|28
1606897790000|2020-12-02 08:29:50|601.63|599.13|601.66|599.16|601.69|599.19|601.62|599.12|26
1606897800000|2020-12-02 08:30:00|601.64|599.14|601.65|599.15|601.7|599.2|601.63|599.13|32
1606897810000|2020-12-02 08:30:10|601.68|599.18|601.32|598.82|601.68|599.18|601.32|598.82|26
1606897820000|2020-12-02 08:30:20|601.33|598.83|601.3|598.8|601.35|598.85|601.25|598.75|28
1606897830000|2020-12-02 08:30:30|601.29|598.79|601.46|598.96|601.54|599.04|601.29|598.79|28
1606897840000|2020-12-02 08:30:40|601.43|598.93|601.78|599.28|601.78|599.28|601.43|598.93|28
1606897850000|2020-12-02 08:30:50|601.81|599.31|601.86|599.36|601.86|599.36|601.77|599.27|29
1606897860000|2020-12-02 08:31:00|601.88|599.38|602.02|599.52|602.13|599.63|601.83|599.33|30
1606897870000|2020-12-02 08:31:10|602.08|599.58|602.13|599.63|602.16|599.66|602.02|599.52|29
1606897880000|2020-12-02 08:31:20|602.16|599.66|602.38|599.88|602.43|599.93|602.07|599.57|28
1606897890000|2020-12-02 08:31:30|602.36|599.86|602.39|599.89|602.45|599.95|602.35|599.85|26
1606897900000|2020-12-02 08:31:40|602.38|599.88|602.44|599.94|602.61|600.11|602.31|599.81|26
1606897910000|2020-12-02 08:31:50|602.43|599.93|602.53|600.03|602.68|600.18|602.43|599.93|32
1606897920000|2020-12-02 08:32:00|602.54|600.04|602.5|600|602.64|600.14|602.44|599.94|27
1606897930000|2020-12-02 08:32:10|602.51|600.01|602.43|599.93|602.55|600.05|602.42|599.92|33
1606897940000|2020-12-02 08:32:20|602.44|599.94|602.46|599.96|602.58|600.08|602.43|599.93|27
1606897950000|2020-12-02 08:32:30|602.47|599.97|602.36|599.86|602.49|599.99|602.33|599.83|23
1606897960000|2020-12-02 08:32:40|602.34|599.84|602.13|599.63|602.39|599.89|602.13|599.63|23
1606897970000|2020-12-02 08:32:50|602.09|599.59|601.72|599.22|602.1|599.6|601.69|599.19|30
1606897980000|2020-12-02 08:33:00|601.68|599.18|601.95|599.45|601.96|599.46|601.68|599.18|28
1606897990000|2020-12-02 08:33:10|601.77|599.27|601.78|599.28|601.79|599.29|601.75|599.25|16
1606898000000|2020-12-02 08:33:20|601.77|599.27|601.67|599.17|601.78|599.28|601.62|599.12|26
1606898010000|2020-12-02 08:33:30|601.41|598.91|600.92|598.42|601.47|598.97|600.89|598.39|30
1606898020000|2020-12-02 08:33:40|600.88|598.38|600.67|598.17|600.88|598.38|600.48|597.98|33
1606898030000|2020-12-02 08:33:50|600.51|598.01|600.41|597.91|600.77|598.27|600.33|597.83|34
1606898040000|2020-12-02 08:34:00|600.44|597.94|600.57|598.07|600.58|598.08|600.44|597.94|27
1606898050000|2020-12-02 08:34:10|600.56|598.06|600.33|597.83|600.7|598.2|600.33|597.83|27
1606898060000|2020-12-02 08:34:20|600.26|597.76|600.24|597.74|600.28|597.78|600.18|597.68|27
1606898070000|2020-12-02 08:34:30|600.23|597.73|600.34|597.84|600.38|597.88|600.21|597.71|20
1606898080000|2020-12-02 08:34:40|600.38|597.88|600.57|598.07|600.6|598.1|600.34|597.84|26
1606898090000|2020-12-02 08:34:50|600.55|598.05|600.45|597.95|600.56|598.06|600.42|597.92|25
1606898100000|2020-12-02 08:35:00|600.43|597.93|600.62|598.12|600.64|598.14|600.43|597.93|26
1606898110000|2020-12-02 08:35:10|600.6|598.1|600.51|598.01|600.69|598.19|600.51|598.01|19
1606898120000|2020-12-02 08:35:20|600.53|598.03|600.41|597.91|600.53|598.03|600.41|597.91|15
1606898130000|2020-12-02 08:35:30|600.43|597.93|600.35|597.85|600.43|597.93|600.28|597.78|18
1606898140000|2020-12-02 08:35:40|600.38|597.88|599.9|597.4|600.38|597.88|599.68|597.18|30
1606898150000|2020-12-02 08:35:50|599.93|597.43|599.82|597.32|599.99|597.49|599.81|597.31|27
1606898160000|2020-12-02 08:36:00|599.79|597.29|599.62|597.12|599.79|597.29|599.62|597.12|24
1606898170000|2020-12-02 08:36:10|599.56|597.06|599.39|596.89|599.68|597.18|599.32|596.82|33
1606898180000|2020-12-02 08:36:20|599.3|596.8|599.86|597.36|599.87|597.37|599.3|596.8|29
1606898190000|2020-12-02 08:36:30|599.84|597.34|599.5|597|599.85|597.35|599.45|596.95|29
1606898200000|2020-12-02 08:36:40|599.53|597.03|599.1|596.6|599.6|597.1|599.08|596.58|31
1606898210000|2020-12-02 08:36:50|599.11|596.61|599.01|596.51|599.11|596.61|598.76|596.26|29
1606898220000|2020-12-02 08:37:00|599|596.5|598.8|596.3|599.01|596.51|598.79|596.29|26
1606898230000|2020-12-02 08:37:10|598.81|596.31|598.86|596.36|598.99|596.49|598.8|596.3|31
1606898240000|2020-12-02 08:37:20|598.84|596.34|598.89|596.39|598.94|596.44|598.84|596.34|20
1606898250000|2020-12-02 08:37:30|598.91|596.41|599.01|596.51|599.09|596.59|598.91|596.41|19
1606898260000|2020-12-02 08:37:40|598.97|596.47|598.99|596.49|599.08|596.58|598.95|596.45|29
1606898270000|2020-12-02 08:37:50|599.08|596.58|599.21|596.71|599.24|596.74|599.02|596.52|21
1606898280000|2020-12-02 08:38:00|599.2|596.7|598.47|595.97|599.21|596.71|598.43|595.93|32
1606898290000|2020-12-02 08:38:10|598.36|595.86|598.31|595.81|598.53|596.03|597.99|595.49|35
1606898300000|2020-12-02 08:38:20|598.24|595.74|597.81|595.31|598.24|595.74|597.78|595.28|24
1606898310000|2020-12-02 08:38:30|597.82|595.32|597.68|595.18|598.07|595.57|597.68|595.18|30
1606898320000|2020-12-02 08:38:40|597.69|595.19|597.7|595.2|597.96|595.46|597.66|595.16|26
1606898330000|2020-12-02 08:38:50|597.73|595.23|597.33|594.83|597.73|595.23|597.33|594.83|31
1606898340000|2020-12-02 08:39:00|597.32|594.82|597.35|594.85|597.46|594.96|597.27|594.77|26
1606898350000|2020-12-02 08:39:10|597.36|594.86|597.49|594.99|597.5|595|597.29|594.79|28
1606898360000|2020-12-02 08:39:20|597.51|595.01|597.56|595.06|597.7|595.2|597.5|595|29
1606898370000|2020-12-02 08:39:30|597.6|595.1|597.77|595.27|597.77|595.27|597.53|595.03|27
1606898380000|2020-12-02 08:39:40|597.79|595.29|597.84|595.34|597.87|595.37|597.69|595.19|21
1606898390000|2020-12-02 08:39:50|598.17|595.67|597.78|595.28|598.23|595.73|597.78|595.28|26
1606898400000|2020-12-02 08:40:00|597.8|595.3|597.71|595.21|597.8|595.3|597.45|594.95|33
1606898410000|2020-12-02 08:40:10|597.68|595.18|597.09|594.59|597.68|595.18|597.07|594.57|28
1606898420000|2020-12-02 08:40:20|597.07|594.57|597.35|594.85|597.43|594.93|597.06|594.56|27
1606898430000|2020-12-02 08:40:30|597.36|594.86|597.36|594.86|597.55|595.05|597.35|594.85|26
1606898440000|2020-12-02 08:40:40|597.34|594.84|597.65|595.15|597.65|595.15|597.34|594.84|21
1606898450000|2020-12-02 08:40:50|597.67|595.17|597.87|595.37|598.15|595.65|597.63|595.13|35
1606898460000|2020-12-02 08:41:00|597.84|595.34|597.59|595.09|597.84|595.34|597.59|595.09|27
1606898470000|2020-12-02 08:41:10|597.57|595.07|597.69|595.19|597.72|595.22|597.53|595.03|19
1606898480000|2020-12-02 08:41:20|597.68|595.18|597.61|595.11|597.75|595.25|597.61|595.11|16
1606898490000|2020-12-02 08:41:30|597.6|595.1|598.07|595.57|598.09|595.59|597.6|595.1|33
1606898500000|2020-12-02 08:41:40|598.1|595.6|598.4|595.9|598.4|595.9|598.07|595.57|23
1606898510000|2020-12-02 08:41:50|598.39|595.89|598.37|595.87|598.49|595.99|598.33|595.83|24
1606898520000|2020-12-02 08:42:00|598.38|595.88|598.35|595.85|598.39|595.89|598.23|595.73|28
1606898530000|2020-12-02 08:42:10|598.47|595.97|597.99|595.49|598.49|595.99|597.96|595.46|32
1606898540000|2020-12-02 08:42:20|597.97|595.47|597.76|595.26|597.97|595.47|597.75|595.25|24
1606898550000|2020-12-02 08:42:30|597.75|595.25|597.73|595.23|597.77|595.27|597.72|595.22|24
1606898560000|2020-12-02 08:42:40|597.75|595.25|597.55|595.05|597.75|595.25|597.48|594.98|25
1606898570000|2020-12-02 08:42:50|597.53|595.03|597.49|594.99|597.55|595.05|597.49|594.99|23
1606898580000|2020-12-02 08:43:00|597.48|594.98|597.67|595.17|597.69|595.19|597.48|594.98|27
1606898590000|2020-12-02 08:43:10|597.69|595.19|597.61|595.11|597.69|595.19|597.58|595.08|17
1606898600000|2020-12-02 08:43:20|597.7|595.2|597.76|595.26|597.76|595.26|597.68|595.18|15
1606898610000|2020-12-02 08:43:30|597.84|595.34|598.03|595.53|598.06|595.56|597.84|595.34|21
1606898620000|2020-12-02 08:43:40|598.02|595.52|598.07|595.57|598.2|595.7|598.02|595.52|30
1606898630000|2020-12-02 08:43:50|598.09|595.59|598.2|595.7|598.21|595.71|598.09|595.59|19
1606898640000|2020-12-02 08:44:00|598.21|595.71|598.12|595.62|598.21|595.71|598.12|595.62|13
1606898650000|2020-12-02 08:44:10|598.13|595.63|598.14|595.64|598.16|595.66|598.1|595.6|16
1606898660000|2020-12-02 08:44:20|598.15|595.65|598.15|595.65|598.15|595.65|598.06|595.56|22
1606898670000|2020-12-02 08:44:30|598.2|595.7|598.57|596.07|598.57|596.07|598.2|595.7|19
1606898680000|2020-12-02 08:44:40|598.53|596.03|598.69|596.19|598.69|596.19|598.51|596.01|25
1606898690000|2020-12-02 08:44:50|598.71|596.21|599.26|596.76|599.33|596.83|598.61|596.11|32
1606898700000|2020-12-02 08:45:00|599.24|596.74|599.15|596.65|599.37|596.87|599.14|596.64|31
1606898710000|2020-12-02 08:45:10|599.1|596.6|598.02|595.52|599.1|596.6|598|595.5|25
1606898720000|2020-12-02 08:45:20|598|595.5|598.04|595.54|598.08|595.58|598|595.5|19
1606898730000|2020-12-02 08:45:30|598.07|595.57|598.08|595.58|598.1|595.6|597.92|595.42|28
1606898740000|2020-12-02 08:45:40|598.07|595.57|598.21|595.71|598.21|595.71|598.07|595.57|25
1606898750000|2020-12-02 08:45:50|598.3|595.8|598.33|595.83|598.35|595.85|598.29|595.79|14
1606898760000|2020-12-02 08:46:00|598.34|595.84|598.21|595.71|598.34|595.84|598.18|595.68|29
1606898770000|2020-12-02 08:46:10|598.2|595.7|598.22|595.72|598.23|595.73|598.18|595.68|24
1606898780000|2020-12-02 08:46:20|598.21|595.71|597.94|595.44|598.21|595.71|597.93|595.43|27
1606898790000|2020-12-02 08:46:30|597.88|595.38|597.82|595.32|597.88|595.38|597.8|595.3|24
1606898800000|2020-12-02 08:46:40|597.81|595.31|597.83|595.33|597.84|595.34|597.8|595.3|20
1606898810000|2020-12-02 08:46:50|597.71|595.21|597.6|595.1|597.73|595.23|597.6|595.1|17
1606898820000|2020-12-02 08:47:00|597.59|595.09|597.64|595.14|597.64|595.14|597.56|595.06|16
1606898830000|2020-12-02 08:47:10|597.61|595.11|597.83|595.33|597.9|595.4|597.61|595.11|26
1606898840000|2020-12-02 08:47:20|597.89|595.39|598.1|595.6|598.28|595.78|597.89|595.39|23
1606898850000|2020-12-02 08:47:30|598.17|595.67|598.76|596.26|598.83|596.33|598.17|595.67|30
1606898860000|2020-12-02 08:47:40|598.75|596.25|598.78|596.28|598.79|596.29|598.75|596.25|13
1606898870000|2020-12-02 08:47:50|598.77|596.27|598.77|596.27|598.79|596.29|598.76|596.26|14
1606898880000|2020-12-02 08:48:00|598.8|596.3|598.74|596.24|598.81|596.31|598.72|596.22|18
1606898890000|2020-12-02 08:48:10|598.73|596.23|598.73|596.23|598.82|596.32|598.72|596.22|19
1606898900000|2020-12-02 08:48:20|598.74|596.24|598.76|596.26|598.77|596.27|598.72|596.22|16
1606898910000|2020-12-02 08:48:30|598.75|596.25|598.54|596.04|598.75|596.25|598.54|596.04|22
1606898920000|2020-12-02 08:48:40|598.51|596.01|598.14|595.64|598.53|596.03|598.14|595.64|29
1606898930000|2020-12-02 08:48:50|598.15|595.65|598.07|595.57|598.15|595.65|598|595.5|32
1606898940000|2020-12-02 08:49:00|598.09|595.59|597.81|595.31|598.1|595.6|597.81|595.31|24
1606898950000|2020-12-02 08:49:10|597.82|595.32|597.94|595.44|597.94|595.44|597.8|595.3|19
1606898960000|2020-12-02 08:49:20|597.93|595.43|598.3|595.8|598.31|595.81|597.93|595.43|24
1606898970000|2020-12-02 08:49:30|598.24|595.74|598.41|595.91|598.62|596.12|598.24|595.74|24
1606898980000|2020-12-02 08:49:40|598.42|595.92|598.17|595.67|598.45|595.95|598.1|595.6|25
1606898990000|2020-12-02 08:49:50|598.19|595.69|598.09|595.59|598.2|595.7|598.09|595.59|19
1606899000000|2020-12-02 08:50:00|598.08|595.58|598.11|595.61|598.12|595.62|598.07|595.57|14
1606899010000|2020-12-02 08:50:10|598.12|595.62|598.08|595.58|598.18|595.68|598.08|595.58|21
1606899020000|2020-12-02 08:50:20|598.09|595.59|598.03|595.53|598.09|595.59|598.01|595.51|18
1606899030000|2020-12-02 08:50:30|598.04|595.54|597.87|595.37|598.07|595.57|597.87|595.37|26
1606899040000|2020-12-02 08:50:40|597.79|595.29|597.68|595.18|597.8|595.3|597.68|595.18|25
1606899050000|2020-12-02 08:50:50|597.67|595.17|598.19|595.69|598.22|595.72|597.64|595.14|27
1606899060000|2020-12-02 08:51:00|598.17|595.67|598.15|595.65|598.24|595.74|598.12|595.62|26
1606899070000|2020-12-02 08:51:10|598.13|595.63|598.13|595.63|598.19|595.69|598.13|595.63|16
1606899080000|2020-12-02 08:51:20|598.15|595.65|598.47|595.97|598.53|596.03|598.15|595.65|23
1606899090000|2020-12-02 08:51:30|598.46|595.96|598.49|595.99|598.52|596.02|598.44|595.94|22
1606899100000|2020-12-02 08:51:40|598.48|595.98|597.99|595.49|598.49|595.99|597.99|595.49|28
1606899110000|2020-12-02 08:51:50|597.98|595.48|598.1|595.6|598.2|595.7|597.82|595.32|22
1606899120000|2020-12-02 08:52:00|598.11|595.61|597.97|595.47|598.11|595.61|597.93|595.43|32
1606899130000|2020-12-02 08:52:10|597.99|595.49|598.49|595.99|598.49|595.99|597.99|595.49|31
1606899140000|2020-12-02 08:52:20|598.44|595.94|598.4|595.9|598.48|595.98|598.4|595.9|26
1606899150000|2020-12-02 08:52:30|598.42|595.92|598.19|595.69|598.46|595.96|598.19|595.69|20
1606899160000|2020-12-02 08:52:40|598.24|595.74|598.21|595.71|598.31|595.81|598.21|595.71|18
1606899170000|2020-12-02 08:52:50|598.22|595.72|598.25|595.75|598.25|595.75|598.16|595.66|25
1606899180000|2020-12-02 08:53:00|598.24|595.74|598.57|596.07|598.58|596.08|598.21|595.71|23
1606899190000|2020-12-02 08:53:10|598.58|596.08|598.76|596.26|598.92|596.42|598.56|596.06|28
1606899200000|2020-12-02 08:53:20|598.74|596.24|598.87|596.37|598.91|596.41|598.7|596.2|24
1606899210000|2020-12-02 08:53:30|598.86|596.36|598.94|596.44|598.99|596.49|598.84|596.34|27
1606899220000|2020-12-02 08:53:40|598.92|596.42|598.89|596.39|598.92|596.42|598.84|596.34|33
1606899230000|2020-12-02 08:53:50|598.9|596.4|598.76|596.26|598.96|596.46|598.76|596.26|22
1606899240000|2020-12-02 08:54:00|598.74|596.24|598.42|595.92|598.74|596.24|598.42|595.92|27
1606899250000|2020-12-02 08:54:10|598.45|595.95|598.2|595.7|598.5|596|598.19|595.69|23
1606899260000|2020-12-02 08:54:20|598.19|595.69|598.26|595.76|598.31|595.81|598.19|595.69|26
1606899270000|2020-12-02 08:54:30|598.23|595.73|598.14|595.64|598.24|595.74|598.08|595.58|17
1606899280000|2020-12-02 08:54:40|598.09|595.59|598.03|595.53|598.12|595.62|598|595.5|19
1606899290000|2020-12-02 08:54:50|598.02|595.52|597.86|595.36|598.02|595.52|597.84|595.34|18
1606899300000|2020-12-02 08:55:00|597.85|595.35|598.11|595.61|598.16|595.66|597.85|595.35|16
1606899310000|2020-12-02 08:55:10|598.12|595.62|597.9|595.4|598.15|595.65|597.83|595.33|28
1606899320000|2020-12-02 08:55:20|597.92|595.42|597.94|595.44|597.95|595.45|597.78|595.28|29
1606899330000|2020-12-02 08:55:30|597.93|595.43|597.74|595.24|597.96|595.46|597.74|595.24|26
1606899340000|2020-12-02 08:55:40|597.75|595.25|597.5|595|597.75|595.25|597.48|594.98|34
1606899350000|2020-12-02 08:55:50|597.48|594.98|597.23|594.73|597.49|594.99|597.23|594.73|20
1606899360000|2020-12-02 08:56:00|597.22|594.72|597.25|594.75|597.27|594.77|597.22|594.72|21
1606899370000|2020-12-02 08:56:10|597.23|594.73|597.23|594.73|597.3|594.8|597.21|594.71|20
1606899380000|2020-12-02 08:56:20|597.19|594.69|597.24|594.74|597.25|594.75|597.15|594.65|24
1606899390000|2020-12-02 08:56:30|597.27|594.77|597.19|594.69|597.34|594.84|597.18|594.68|37
1606899400000|2020-12-02 08:56:40|597.18|594.68|597.3|594.8|597.42|594.92|597.17|594.67|31
1606899410000|2020-12-02 08:56:50|597.27|594.77|597.19|594.69|597.29|594.79|597.18|594.68|13
1606899420000|2020-12-02 08:57:00|597.21|594.71|597.36|594.86|597.36|594.86|597.17|594.67|22
1606899430000|2020-12-02 08:57:10|597.33|594.83|597.35|594.85|597.37|594.87|597.33|594.83|11
1606899440000|2020-12-02 08:57:20|597.34|594.84|597.52|595.02|597.52|595.02|597.34|594.84|20
1606899450000|2020-12-02 08:57:30|597.51|595.01|597.54|595.04|597.56|595.06|597.51|595.01|24
1606899460000|2020-12-02 08:57:40|597.55|595.05|597.72|595.22|597.73|595.23|597.52|595.02|25
1606899470000|2020-12-02 08:57:50|597.71|595.21|597.46|594.96|597.74|595.24|597.4|594.9|27
1606899480000|2020-12-02 08:58:00|597.45|594.95|596.99|594.49|597.45|594.95|596.97|594.47|33
1606899490000|2020-12-02 08:58:10|596.95|594.45|596.98|594.48|597.02|594.52|596.95|594.45|19
1606899500000|2020-12-02 08:58:20|596.97|594.47|596.81|594.31|596.98|594.48|596.67|594.17|32
1606899510000|2020-12-02 08:58:30|596.79|594.29|596.77|594.27|596.87|594.37|596.68|594.18|29
1606899520000|2020-12-02 08:58:40|596.76|594.26|596.67|594.17|596.89|594.39|596.67|594.17|28
1606899530000|2020-12-02 08:58:50|596.64|594.14|596.71|594.21|596.71|594.21|596.63|594.13|19
1606899540000|2020-12-02 08:59:00|596.75|594.25|596.4|593.9|596.75|594.25|596.37|593.87|34
1606899550000|2020-12-02 08:59:10|596.43|593.93|596.35|593.85|596.43|593.93|596.29|593.79|25
1606899560000|2020-12-02 08:59:20|596.36|593.86|596.84|594.34|596.84|594.34|596.25|593.75|32
1606899570000|2020-12-02 08:59:30|596.8|594.3|596.8|594.3|596.86|594.36|596.73|594.23|26
1606899580000|2020-12-02 08:59:40|596.79|594.29|596.98|594.48|596.98|594.48|596.7|594.2|27
1606899590000|2020-12-02 08:59:50|596.99|594.49|597.18|594.68|597.22|594.72|596.91|594.41|16
1606899600000|2020-12-02 09:00:00|597.21|594.71|597.54|595.04|597.55|595.05|597.18|594.68|26
1606899610000|2020-12-02 09:00:10|597.51|595.01|598.41|595.91|598.46|595.96|597.49|594.99|32
1606899620000|2020-12-02 09:00:20|598.42|595.92|598.56|596.06|598.66|596.16|598.19|595.69|33
1606899630000|2020-12-02 09:00:30|598.62|596.12|598.97|596.47|599.01|596.51|598.48|595.98|29
1606899640000|2020-12-02 09:00:40|598.92|596.42|599.24|596.74|599.24|596.74|598.9|596.4|26
1606899650000|2020-12-02 09:00:50|599.25|596.75|599.43|596.93|599.52|597.02|599.24|596.74|32
1606899660000|2020-12-02 09:01:00|599.44|596.94|599.54|597.04|599.57|597.07|599.43|596.93|26
1606899670000|2020-12-02 09:01:10|599.55|597.05|599.41|596.91|599.58|597.08|599.41|596.91|25
1606899680000|2020-12-02 09:01:20|599.42|596.92|599.38|596.88|599.42|596.92|599.33|596.83|24
1606899690000|2020-12-02 09:01:30|599.45|596.95|599|596.5|599.47|596.97|598.94|596.44|24
1606899700000|2020-12-02 09:01:40|598.95|596.45|598.92|596.42|598.98|596.48|598.79|596.29|31
1606899710000|2020-12-02 09:01:50|598.93|596.43|598.86|596.36|599.01|596.51|598.82|596.32|24
1606899720000|2020-12-02 09:02:00|598.89|596.39|598.13|595.63|598.89|596.39|598.13|595.63|29
1606899730000|2020-12-02 09:02:10|598.16|595.66|598.18|595.68|598.22|595.72|598.02|595.52|25
1606899740000|2020-12-02 09:02:20|598.19|595.69|597.94|595.44|598.22|595.72|597.93|595.43|27
1606899750000|2020-12-02 09:02:30|597.9|595.4|597.09|594.59|597.92|595.42|597.09|594.59|33
1606899760000|2020-12-02 09:02:40|597.18|594.68|596.46|593.96|597.18|594.68|596.43|593.93|28
1606899770000|2020-12-02 09:02:50|596.47|593.97|596.26|593.76|596.48|593.98|596.25|593.75|28
1606899780000|2020-12-02 09:03:00|596.27|593.77|596.53|594.03|596.53|594.03|596.27|593.77|29
1606899790000|2020-12-02 09:03:10|596.51|594.01|596.67|594.17|596.72|594.22|596.34|593.84|33
1606899800000|2020-12-02 09:03:20|596.72|594.22|596.76|594.26|596.81|594.31|596.63|594.13|26
1606899810000|2020-12-02 09:03:30|596.78|594.28|596.4|593.9|596.89|594.39|596.37|593.87|33
1606899820000|2020-12-02 09:03:40|596.38|593.88|596.54|594.04|596.74|594.24|596.38|593.88|31
1606899830000|2020-12-02 09:03:50|596.56|594.06|596.73|594.23|596.82|594.32|596.53|594.03|31
1606899840000|2020-12-02 09:04:00|596.72|594.22|596.53|594.03|596.77|594.27|596.53|594.03|27
1606899850000|2020-12-02 09:04:10|596.5|594|596.77|594.27|596.77|594.27|596.49|593.99|25
1606899860000|2020-12-02 09:04:20|596.81|594.31|597.05|594.55|597.22|594.72|596.81|594.31|33
1606899870000|2020-12-02 09:04:30|597.02|594.52|597.28|594.78|597.34|594.84|596.96|594.46|31
1606899880000|2020-12-02 09:04:40|597.2|594.7|597.25|594.75|597.28|594.78|596.99|594.49|30
1606899890000|2020-12-02 09:04:50|597.24|594.74|597.34|594.84|597.38|594.88|597.24|594.74|23
1606899900000|2020-12-02 09:05:00|597.33|594.83|597.32|594.82|597.35|594.85|597.3|594.8|24
1606899910000|2020-12-02 09:05:10|597.29|594.79|597.07|594.57|597.37|594.87|597.06|594.56|21
1606899920000|2020-12-02 09:05:20|597.04|594.54|597.04|594.54|597.11|594.61|597.01|594.51|23
1606899930000|2020-12-02 09:05:30|597.07|594.57|597.12|594.62|597.18|594.68|596.99|594.49|19
1606899940000|2020-12-02 09:05:40|597.13|594.63|597.38|594.88|597.43|594.93|597.12|594.62|26
1606899950000|2020-12-02 09:05:50|597.4|594.9|597.55|595.05|597.6|595.1|597.4|594.9|13
1606899960000|2020-12-02 09:06:00|597.57|595.07|597.81|595.31|597.83|595.33|597.57|595.07|19
1606899970000|2020-12-02 09:06:10|597.79|595.29|597.72|595.22|597.79|595.29|597.63|595.13|27
1606899980000|2020-12-02 09:06:20|597.68|595.18|597.11|594.61|597.72|595.22|597.11|594.61|26
1606899990000|2020-12-02 09:06:30|597.15|594.65|597|594.5|597.16|594.66|596.88|594.38|28
1606900000000|2020-12-02 09:06:40|596.99|594.49|597.05|594.55|597.06|594.56|596.9|594.4|27
1606900010000|2020-12-02 09:06:50|597.08|594.58|597.2|594.7|597.2|594.7|597.05|594.55|23
1606900020000|2020-12-02 09:07:00|597.21|594.71|597.26|594.76|597.36|594.86|597.21|594.71|28
1606900030000|2020-12-02 09:07:10|597.21|594.71|597.54|595.04|597.58|595.08|597.21|594.71|25
1606900040000|2020-12-02 09:07:20|597.48|594.98|597.57|595.07|597.59|595.09|597.45|594.95|35
1606900050000|2020-12-02 09:07:30|597.53|595.03|597.29|594.79|597.7|595.2|597.29|594.79|31
1606900060000|2020-12-02 09:07:40|597.32|594.82|597.53|595.03|597.55|595.05|597.32|594.82|24
1606900070000|2020-12-02 09:07:50|597.54|595.04|597.54|595.04|597.56|595.06|597.47|594.97|28
1606900080000|2020-12-02 09:08:00|597.55|595.05|597.78|595.28|597.79|595.29|597.55|595.05|17
1606900090000|2020-12-02 09:08:10|597.82|595.32|597.89|595.39|597.89|595.39|597.73|595.23|21
1606900100000|2020-12-02 09:08:20|597.87|595.37|597.9|595.4|597.94|595.44|597.84|595.34|15
1606900110000|2020-12-02 09:08:30|597.89|595.39|598|595.5|598.09|595.59|597.82|595.32|23
1606900120000|2020-12-02 09:08:40|597.99|595.49|597.45|594.95|598.01|595.51|597.45|594.95|34
1606900130000|2020-12-02 09:08:50|597.44|594.94|597.2|594.7|597.44|594.94|597.12|594.62|23
1606900140000|2020-12-02 09:09:00|597.19|594.69|596.84|594.34|597.19|594.69|596.82|594.32|28
1606900150000|2020-12-02 09:09:10|596.94|594.44|597.41|594.91|597.42|594.92|596.87|594.37|33
1606900160000|2020-12-02 09:09:20|597.43|594.93|597.22|594.72|597.43|594.93|597.16|594.66|26
1606900170000|2020-12-02 09:09:30|597.24|594.74|597.36|594.86|597.44|594.94|597.23|594.73|20
1606900180000|2020-12-02 09:09:40|597.31|594.81|597.59|595.09|597.59|595.09|597.31|594.81|20
1606900190000|2020-12-02 09:09:50|597.6|595.1|597.62|595.12|597.66|595.16|597.58|595.08|16
1606900200000|2020-12-02 09:10:00|597.67|595.17|597.86|595.36|597.86|595.36|597.56|595.06|32
1606900210000|2020-12-02 09:10:10|597.83|595.33|598.42|595.92|598.43|595.93|597.83|595.33|35
1606900220000|2020-12-02 09:10:20|598.43|595.93|598.57|596.07|598.57|596.07|598.41|595.91|23
1606900230000|2020-12-02 09:10:30|598.59|596.09|598.8|596.3|598.8|596.3|598.59|596.09|31
1606900240000|2020-12-02 09:10:40|598.81|596.31|598.92|596.42|599|596.5|598.8|596.3|18
1606900250000|2020-12-02 09:10:50|598.85|596.35|598.74|596.24|598.87|596.37|598.72|596.22|28
1606900260000|2020-12-02 09:11:00|598.77|596.27|598.79|596.29|598.87|596.37|598.74|596.24|26
1606900270000|2020-12-02 09:11:10|598.78|596.28|598.83|596.33|598.86|596.36|598.76|596.26|21
1606900280000|2020-12-02 09:11:20|598.82|596.32|598.83|596.33|598.83|596.33|598.79|596.29|14
1606900290000|2020-12-02 09:11:30|598.84|596.34|598.87|596.37|598.92|596.42|598.74|596.24|22
1606900300000|2020-12-02 09:11:40|598.86|596.36|598.69|596.19|598.88|596.38|598.69|596.19|33
1606900310000|2020-12-02 09:11:50|598.68|596.18|598.18|595.68|598.68|596.18|598.18|595.68|28
1606900320000|2020-12-02 09:12:00|598.13|595.63|598.19|595.69|598.21|595.71|598.12|595.62|29
1606900330000|2020-12-02 09:12:10|598.04|595.54|597.61|595.11|598.04|595.54|597.61|595.11|24
1606900340000|2020-12-02 09:12:20|597.59|595.09|597.41|594.91|597.59|595.09|597.38|594.88|20
1606900350000|2020-12-02 09:12:30|597.38|594.88|597.53|595.03|597.53|595.03|597.31|594.81|20
1606900360000|2020-12-02 09:12:40|597.55|595.05|597.69|595.19|597.7|595.2|597.55|595.05|24
1606900370000|2020-12-02 09:12:50|597.72|595.22|597.64|595.14|597.8|595.3|597.64|595.14|22
1606900380000|2020-12-02 09:13:00|597.62|595.12|598.09|595.59|598.09|595.59|597.62|595.12|28
1606900390000|2020-12-02 09:13:10|598.04|595.54|598.31|595.81|598.33|595.83|598.02|595.52|22
1606900400000|2020-12-02 09:13:20|598.35|595.85|598.59|596.09|598.69|596.19|598.35|595.85|30
1606900410000|2020-12-02 09:13:30|598.58|596.08|598.63|596.13|598.73|596.23|598.45|595.95|25
1606900420000|2020-12-02 09:13:40|598.69|596.19|598.31|595.81|598.7|596.2|598.3|595.8|21
1606900430000|2020-12-02 09:13:50|598.42|595.92|598.46|595.96|598.46|595.96|598.38|595.88|15
1606900440000|2020-12-02 09:14:00|598.47|595.97|598.73|596.23|598.74|596.24|598.47|595.97|22
1606900450000|2020-12-02 09:14:10|598.68|596.18|598.61|596.11|598.68|596.18|598.57|596.07|24
1606900460000|2020-12-02 09:14:20|598.62|596.12|598.56|596.06|598.64|596.14|598.52|596.02|25
1606900470000|2020-12-02 09:14:30|598.57|596.07|598.77|596.27|598.77|596.27|598.56|596.06|29
1606900480000|2020-12-02 09:14:40|598.78|596.28|598.77|596.27|598.78|596.28|598.67|596.17|29
1606900490000|2020-12-02 09:14:50|598.64|596.14|598.7|596.2|598.76|596.26|598.64|596.14|17
1606900500000|2020-12-02 09:15:00|598.69|596.19|598.46|595.96|598.73|596.23|598.45|595.95|21
1606900510000|2020-12-02 09:15:10|598.45|595.95|598.32|595.82|598.47|595.97|598.26|595.76|14
1606900520000|2020-12-02 09:15:20|598.25|595.75|598.34|595.84|598.36|595.86|598.25|595.75|19
1606900530000|2020-12-02 09:15:30|598.33|595.83|598.32|595.82|598.33|595.83|598.13|595.63|25
1606900540000|2020-12-02 09:15:40|598.33|595.83|598.55|596.05|598.58|596.08|598.33|595.83|31
1606900550000|2020-12-02 09:15:50|598.56|596.06|598.63|596.13|598.71|596.21|598.51|596.01|26
1606900560000|2020-12-02 09:16:00|598.62|596.12|598.61|596.11|598.62|596.12|598.57|596.07|22
1606900570000|2020-12-02 09:16:10|598.62|596.12|598.62|596.12|598.68|596.18|598.62|596.12|16
1606900580000|2020-12-02 09:16:20|598.65|596.15|598.83|596.33|598.87|596.37|598.62|596.12|23
1606900590000|2020-12-02 09:16:30|598.82|596.32|598.98|596.48|598.99|596.49|598.82|596.32|15
1606900600000|2020-12-02 09:16:40|599|596.5|598.96|596.46|599.03|596.53|598.94|596.44|25
1606900610000|2020-12-02 09:16:50|598.95|596.45|598.91|596.41|598.97|596.47|598.86|596.36|17
1606900620000|2020-12-02 09:17:00|598.9|596.4|598.91|596.41|598.92|596.42|598.88|596.38|17
1606900630000|2020-12-02 09:17:10|598.92|596.42|598.78|596.28|598.92|596.42|598.78|596.28|15
1606900640000|2020-12-02 09:17:20|598.79|596.29|598.54|596.04|598.8|596.3|598.53|596.03|28
1606900650000|2020-12-02 09:17:30|598.55|596.05|598.63|596.13|598.66|596.16|598.5|596|29
1606900660000|2020-12-02 09:17:40|598.64|596.14|598.69|596.19|598.69|596.19|598.63|596.13|11
1606900670000|2020-12-02 09:17:50|598.7|596.2|598.68|596.18|598.7|596.2|598.63|596.13|9
1606900680000|2020-12-02 09:18:00|598.66|596.16|598.83|596.33|598.9|596.4|598.66|596.16|22
1606900690000|2020-12-02 09:18:10|598.81|596.31|598.9|596.4|598.93|596.43|598.76|596.26|26
1606900700000|2020-12-02 09:18:20|598.91|596.41|598.95|596.45|598.96|596.46|598.86|596.36|19
1606900710000|2020-12-02 09:18:30|598.94|596.44|598.88|596.38|599|596.5|598.87|596.37|23
1606900720000|2020-12-02 09:18:40|598.87|596.37|598.73|596.23|598.87|596.37|598.73|596.23|15
1606900730000|2020-12-02 09:18:50|598.72|596.22|598.83|596.33|598.83|596.33|598.71|596.21|25
1606900740000|2020-12-02 09:19:00|598.81|596.31|598.97|596.47|599.05|596.55|598.76|596.26|24
1606900750000|2020-12-02 09:19:10|598.99|596.49|599.18|596.68|599.2|596.7|598.99|596.49|22
1606900760000|2020-12-02 09:19:20|599.21|596.71|599.31|596.81|599.31|596.81|599.21|596.71|10
1606900770000|2020-12-02 09:19:30|599.32|596.82|599.69|597.19|599.69|597.19|599.32|596.82|19
1606900780000|2020-12-02 09:19:40|599.7|597.2|599.72|597.22|599.84|597.34|599.69|597.19|20
1606900790000|2020-12-02 09:19:50|599.75|597.25|600.1|597.6|600.11|597.61|599.75|597.25|30
1606900800000|2020-12-02 09:20:00|600.08|597.58|600.26|597.76|600.3|597.8|600.08|597.58|22
1606900810000|2020-12-02 09:20:10|600.28|597.78|600.3|597.8|600.44|597.94|600.22|597.72|25
1606900820000|2020-12-02 09:20:20|600.32|597.82|600.23|597.73|600.33|597.83|600.2|597.7|29
1606900830000|2020-12-02 09:20:30|600.26|597.76|600.49|597.99|600.49|597.99|600.16|597.66|31
1606900840000|2020-12-02 09:20:40|600.46|597.96|600.83|598.33|600.89|598.39|600.42|597.92|32
1606900850000|2020-12-02 09:20:50|600.8|598.3|600.74|598.24|600.93|598.43|600.7|598.2|27
1606900860000|2020-12-02 09:21:00|600.73|598.23|600.94|598.44|600.98|598.48|600.73|598.23|16
1606900870000|2020-12-02 09:21:10|600.97|598.47|601.27|598.77|601.35|598.85|600.96|598.46|30
1606900880000|2020-12-02 09:21:20|601.28|598.78|601.35|598.85|601.36|598.86|601.23|598.73|11
1606900890000|2020-12-02 09:21:30|601.28|598.78|601.74|599.24|601.79|599.29|601.28|598.78|28
1606900900000|2020-12-02 09:21:40|601.79|599.29|602.04|599.54|602.06|599.56|601.61|599.11|25
1606900910000|2020-12-02 09:21:50|602.02|599.52|602.01|599.51|602.06|599.56|601.91|599.41|26
1606900920000|2020-12-02 09:22:00|601.95|599.45|602.25|599.75|602.36|599.86|601.95|599.45|31
1606900930000|2020-12-02 09:22:10|602.16|599.66|602.2|599.7|602.23|599.73|602.1|599.6|31
1606900940000|2020-12-02 09:22:20|602.25|599.75|602.32|599.82|602.33|599.83|602.21|599.71|26
1606900950000|2020-12-02 09:22:30|602.31|599.81|602.21|599.71|602.31|599.81|602.21|599.71|22
1606900960000|2020-12-02 09:22:40|602.25|599.75|602.29|599.79|602.31|599.81|602.23|599.73|26
1606900970000|2020-12-02 09:22:50|602.28|599.78|602.25|599.75|602.31|599.81|602.24|599.74|20
1606900980000|2020-12-02 09:23:00|602.29|599.79|602.47|599.97|602.5|600|602.16|599.66|21
1606900990000|2020-12-02 09:23:10|602.49|599.99|602.45|599.95|602.49|599.99|602.44|599.94|15
1606901000000|2020-12-02 09:23:20|602.44|599.94|602.48|599.98|602.58|600.08|602.44|599.94|16
1606901010000|2020-12-02 09:23:30|602.53|600.03|602.57|600.07|602.57|600.07|602.48|599.98|9
1606901020000|2020-12-02 09:23:40|602.53|600.03|602.48|599.98|602.61|600.11|602.48|599.98|14
1606901030000|2020-12-02 09:23:50|602.5|600|602.36|599.86|602.59|600.09|602.36|599.86|22
1606901040000|2020-12-02 09:24:00|602.35|599.85|602.91|600.41|602.91|600.41|602.19|599.69|30
1606901050000|2020-12-02 09:24:10|602.87|600.37|604.52|602.02|605.03|602.53|602.87|600.37|38
1606901060000|2020-12-02 09:24:20|604.51|602.01|605.2|602.7|605.32|602.82|604.29|601.79|32
1606901070000|2020-12-02 09:24:30|605.25|602.75|605.71|603.21|605.79|603.29|605|602.5|30
1606901080000|2020-12-02 09:24:40|605.75|603.25|605.4|602.9|605.87|603.37|605.4|602.9|36
1606901090000|2020-12-02 09:24:50|605.31|602.81|604.92|602.42|605.32|602.82|604.85|602.35|33
1606901100000|2020-12-02 09:25:00|604.94|602.44|604.73|602.23|605.01|602.51|604.71|602.21|27
1606901110000|2020-12-02 09:25:10|604.74|602.24|605.07|602.57|605.08|602.58|604.59|602.09|30
1606901120000|2020-12-02 09:25:20|605.06|602.56|604.48|601.98|605.06|602.56|604.42|601.92|34
1606901130000|2020-12-02 09:25:30|604.47|601.97|604.55|602.05|604.55|602.05|604.41|601.91|25
1606901140000|2020-12-02 09:25:40|604.62|602.12|604.55|602.05|604.72|602.22|604.44|601.94|26
1606901150000|2020-12-02 09:25:50|604.69|602.19|605.07|602.57|605.09|602.59|604.56|602.06|33
1606901160000|2020-12-02 09:26:00|605.05|602.55|605.13|602.63|605.19|602.69|605.01|602.51|34
1606901170000|2020-12-02 09:26:10|605.14|602.64|605.2|602.7|605.32|602.82|605.09|602.59|33
1606901180000|2020-12-02 09:26:20|605.19|602.69|604.78|602.28|605.25|602.75|604.74|602.24|30
1606901190000|2020-12-02 09:26:30|604.8|602.3|605.26|602.76|605.27|602.77|604.74|602.24|30
1606901200000|2020-12-02 09:26:40|605.28|602.78|605.1|602.6|605.32|602.82|605.1|602.6|23
1606901210000|2020-12-02 09:26:50|605.09|602.59|604.77|602.27|605.1|602.6|604.77|602.27|28
1606901220000|2020-12-02 09:27:00|604.76|602.26|604.72|602.22|604.82|602.32|604.65|602.15|25
1606901230000|2020-12-02 09:27:10|604.71|602.21|604.72|602.22|604.75|602.25|604.7|602.2|19
1606901240000|2020-12-02 09:27:20|604.73|602.23|605.01|602.51|605.03|602.53|604.72|602.22|32
1606901250000|2020-12-02 09:27:30|605.04|602.54|604.81|602.31|605.22|602.72|604.81|602.31|26
1606901260000|2020-12-02 09:27:40|604.8|602.3|604.38|601.88|604.8|602.3|604.38|601.88|21
1606901270000|2020-12-02 09:27:50|604.39|601.89|604.1|601.6|604.39|601.89|604.1|601.6|26
1606901280000|2020-12-02 09:28:00|604.08|601.58|603.55|601.05|604.08|601.58|603.55|601.05|32
1606901290000|2020-12-02 09:28:10|603.51|601.01|603.92|601.42|603.92|601.42|603.39|600.89|35
1606901300000|2020-12-02 09:28:20|603.94|601.44|603.95|601.45|604.37|601.87|603.94|601.44|29
1606901310000|2020-12-02 09:28:30|603.93|601.43|604.2|601.7|604.2|601.7|603.85|601.35|28
1606901320000|2020-12-02 09:28:40|604.19|601.69|604.1|601.6|604.21|601.71|604.1|601.6|23
1606901330000|2020-12-02 09:28:50|604.09|601.59|604.2|601.7|604.2|601.7|604.03|601.53|24
1606901340000|2020-12-02 09:29:00|604.22|601.72|604.16|601.66|604.25|601.75|604.12|601.62|30
1606901350000|2020-12-02 09:29:10|604.14|601.64|603.96|601.46|604.4|601.9|603.96|601.46|27
1606901360000|2020-12-02 09:29:20|603.93|601.43|603.92|601.42|603.93|601.43|603.69|601.19|21
1606901370000|2020-12-02 09:29:30|603.94|601.44|604.44|601.94|604.44|601.94|603.94|601.44|32
1606901380000|2020-12-02 09:29:40|604.45|601.95|604.18|601.68|604.55|602.05|604.18|601.68|27
1606901390000|2020-12-02 09:29:50|604.16|601.66|603.79|601.29|604.26|601.76|603.75|601.25|34
1606901400000|2020-12-02 09:30:00|603.82|601.32|603.63|601.13|604|601.5|603.63|601.13|33
1606901410000|2020-12-02 09:30:10|603.61|601.11|603.66|601.16|603.73|601.23|603.53|601.03|29
1606901420000|2020-12-02 09:30:20|603.73|601.23|603.58|601.08|603.75|601.25|603.44|600.94|29
1606901430000|2020-12-02 09:30:30|603.59|601.09|604.32|601.82|604.37|601.87|603.59|601.09|31
1606901440000|2020-12-02 09:30:40|604.36|601.86|604.28|601.78|604.46|601.96|604.21|601.71|23
1606901450000|2020-12-02 09:30:50|604.25|601.75|603.85|601.35|604.25|601.75|603.85|601.35|24
1606901460000|2020-12-02 09:31:00|603.84|601.34|603.75|601.25|603.88|601.38|603.75|601.25|25
1606901470000|2020-12-02 09:31:10|603.7|601.2|603.51|601.01|603.7|601.2|603.5|601|31
1606901480000|2020-12-02 09:31:20|603.49|600.99|603.43|600.93|603.68|601.18|603.29|600.79|31
1606901490000|2020-12-02 09:31:30|603.26|600.76|603.05|600.55|603.38|600.88|602.75|600.25|30
1606901500000|2020-12-02 09:31:40|602.91|600.41|602.15|599.65|603.33|600.83|602.15|599.65|27
1606901510000|2020-12-02 09:31:50|602.14|599.64|602.18|599.68|602.26|599.76|602.12|599.62|21
1606901520000|2020-12-02 09:32:00|602.19|599.69|602.03|599.53|602.21|599.71|601.88|599.38|27
1606901530000|2020-12-02 09:32:10|602.05|599.55|601.95|599.45|602.13|599.63|601.94|599.44|27
1606901540000|2020-12-02 09:32:20|601.94|599.44|601.86|599.36|602.05|599.55|601.84|599.34|31
1606901550000|2020-12-02 09:32:30|601.87|599.37|601.82|599.32|601.93|599.43|601.81|599.31|20
1606901560000|2020-12-02 09:32:40|601.8|599.3|601.28|598.78|601.8|599.3|601.24|598.74|35
1606901570000|2020-12-02 09:32:50|601.27|598.77|601.32|598.82|601.53|599.03|601.27|598.77|30
1606901580000|2020-12-02 09:33:00|601.3|598.8|601.28|598.78|601.65|599.15|600.59|598.09|36
1606901590000|2020-12-02 09:33:10|601.22|598.72|601.52|599.02|601.6|599.1|601.1|598.6|35
1606901600000|2020-12-02 09:33:20|601.47|598.97|601.22|598.72|601.53|599.03|601.05|598.55|30
1606901610000|2020-12-02 09:33:30|601.02|598.52|601.14|598.64|601.14|598.64|600.93|598.43|25
1606901620000|2020-12-02 09:33:40|601.16|598.66|600.75|598.25|601.34|598.84|600.75|598.25|31
1606901630000|2020-12-02 09:33:50|600.74|598.24|600.58|598.08|600.74|598.24|600.48|597.98|32
1606901640000|2020-12-02 09:34:00|600.56|598.06|600.69|598.19|600.71|598.21|600.5|598|26
1606901650000|2020-12-02 09:34:10|600.68|598.18|600.47|597.97|600.68|598.18|600.47|597.97|30
1606901660000|2020-12-02 09:34:20|600.46|597.96|600.67|598.17|600.71|598.21|600.46|597.96|26
1606901670000|2020-12-02 09:34:30|600.65|598.15|600.84|598.34|600.87|598.37|600.65|598.15|23
1606901680000|2020-12-02 09:34:40|600.82|598.32|601.07|598.57|601.2|598.7|600.82|598.32|31
1606901690000|2020-12-02 09:34:50|601.08|598.58|600.86|598.36|601.11|598.61|600.78|598.28|21
1606901700000|2020-12-02 09:35:00|600.84|598.34|600.9|598.4|600.96|598.46|600.84|598.34|22
1606901710000|2020-12-02 09:35:10|600.89|598.39|600.93|598.43|601.21|598.71|600.89|598.39|31
1606901720000|2020-12-02 09:35:20|600.86|598.36|600.6|598.1|600.86|598.36|600.6|598.1|20
1606901730000|2020-12-02 09:35:30|600.61|598.11|600.44|597.94|600.62|598.12|600.44|597.94|26
1606901740000|2020-12-02 09:35:40|600.37|597.87|600.52|598.02|600.52|598.02|600.27|597.77|34
1606901750000|2020-12-02 09:35:50|600.61|598.11|600.89|598.39|600.89|598.39|600.61|598.11|23
1606901760000|2020-12-02 09:36:00|600.9|598.4|600.82|598.32|600.9|598.4|600.78|598.28|27
1606901770000|2020-12-02 09:36:10|600.84|598.34|600.81|598.31|600.93|598.43|600.78|598.28|23
1606901780000|2020-12-02 09:36:20|600.79|598.29|600.7|598.2|600.85|598.35|600.7|598.2|18
1606901790000|2020-12-02 09:36:30|600.62|598.12|600.3|597.8|600.66|598.16|600.28|597.78|23
1606901800000|2020-12-02 09:36:40|600.26|597.76|600.37|597.87|600.38|597.88|600.24|597.74|33
1606901810000|2020-12-02 09:36:50|600.4|597.9|600.1|597.6|600.4|597.9|600.09|597.59|25
1606901820000|2020-12-02 09:37:00|600.11|597.61|600.17|597.67|600.19|597.69|600.1|597.6|24
1606901830000|2020-12-02 09:37:10|600.2|597.7|600.51|598.01|600.51|598.01|600.14|597.64|28
1606901840000|2020-12-02 09:37:20|600.55|598.05|600.15|597.65|600.58|598.08|600.11|597.61|22
1606901850000|2020-12-02 09:37:30|600.13|597.63|600.29|597.79|600.39|597.89|600.13|597.63|34
1606901860000|2020-12-02 09:37:40|600.32|597.82|600.24|597.74|600.33|597.83|600.23|597.73|33
1606901870000|2020-12-02 09:37:50|600.28|597.78|600.22|597.72|600.3|597.8|600.16|597.66|27
1606901880000|2020-12-02 09:38:00|600.2|597.7|599.95|597.45|600.21|597.71|599.89|597.39|30
1606901890000|2020-12-02 09:38:10|599.97|597.47|599.96|597.46|600.06|597.56|599.9|597.4|28
1606901900000|2020-12-02 09:38:20|599.98|597.48|599.9|597.4|600|597.5|599.87|597.37|24
1606901910000|2020-12-02 09:38:30|599.89|597.39|599.56|597.06|599.89|597.39|599.55|597.05|20
1606901920000|2020-12-02 09:38:40|599.55|597.05|599.77|597.27|599.88|597.38|599.55|597.05|32
1606901930000|2020-12-02 09:38:50|599.76|597.26|599.74|597.24|599.76|597.26|599.71|597.21|20
1606901940000|2020-12-02 09:39:00|599.73|597.23|599.85|597.35|599.85|597.35|599.68|597.18|28
1606901950000|2020-12-02 09:39:10|599.83|597.33|600.09|597.59|600.14|597.64|599.83|597.33|25
1606901960000|2020-12-02 09:39:20|600.07|597.57|600.16|597.66|600.28|597.78|600.06|597.56|16
1606901970000|2020-12-02 09:39:30|600.19|597.69|600.36|597.86|600.41|597.91|600.15|597.65|28
1606901980000|2020-12-02 09:39:40|600.33|597.83|600.24|597.74|600.48|597.98|600.24|597.74|33
1606901990000|2020-12-02 09:39:50|600.23|597.73|600.14|597.64|600.23|597.73|600.13|597.63|22
1606902000000|2020-12-02 09:40:00|600.16|597.66|600.06|597.56|600.16|597.66|599.96|597.46|30
1606902010000|2020-12-02 09:40:10|600.07|597.57|600.18|597.68|600.18|597.68|600.01|597.51|27
1606902020000|2020-12-02 09:40:20|600.14|597.64|600.29|597.79|600.42|597.92|600.14|597.64|29
1606902030000|2020-12-02 09:40:30|600.27|597.77|600.23|597.73|600.31|597.81|600.22|597.72|15
1606902040000|2020-12-02 09:40:40|600.24|597.74|600.42|597.92|600.42|597.92|600.24|597.74|21
1606902050000|2020-12-02 09:40:50|600.44|597.94|600.25|597.75|600.5|598|600.25|597.75|20
1606902060000|2020-12-02 09:41:00|600.24|597.74|600.2|597.7|600.24|597.74|600.2|597.7|5
1606902070000|2020-12-02 09:41:10|600.12|597.62|600.35|597.85|600.35|597.85|600.12|597.62|9
1606902080000|2020-12-02 09:41:20|600.36|597.86|600.32|597.82|600.37|597.87|600.31|597.81|16
1606902090000|2020-12-02 09:41:30|600.3|597.8|600.19|597.69|600.3|597.8|600.19|597.69|10
1606902100000|2020-12-02 09:41:40|600.18|597.68|600.24|597.74|600.25|597.75|600.14|597.64|14
1606902110000|2020-12-02 09:41:50|600.25|597.75|600.26|597.76|600.28|597.78|600.23|597.73|21
1606902120000|2020-12-02 09:42:00|600.25|597.75|600.22|597.72|600.27|597.77|600.18|597.68|24
1606902130000|2020-12-02 09:42:10|600.21|597.71|600.35|597.85|600.37|597.87|600.21|597.71|18
1606902140000|2020-12-02 09:42:20|600.37|597.87|600.23|597.73|600.37|597.87|600.23|597.73|19
1606902150000|2020-12-02 09:42:30|600.3|597.8|600.31|597.81|600.31|597.81|600.22|597.72|16
1606902160000|2020-12-02 09:42:40|600.3|597.8|600.1|597.6|600.32|597.82|600.09|597.59|23
1606902170000|2020-12-02 09:42:50|600.09|597.59|599.7|597.2|600.09|597.59|599.7|597.2|25
1606902180000|2020-12-02 09:43:00|599.73|597.23|599.65|597.15|599.73|597.23|599.65|597.15|21
1606902190000|2020-12-02 09:43:10|599.63|597.13|599.39|596.89|599.65|597.15|599.39|596.89|19
1606902200000|2020-12-02 09:43:20|599.43|596.93|599.45|596.95|599.54|597.04|599.37|596.87|24
1606902210000|2020-12-02 09:43:30|599.44|596.94|599.7|597.2|599.86|597.36|599.44|596.94|27
1606902220000|2020-12-02 09:43:40|599.68|597.18|600.1|597.6|600.1|597.6|599.68|597.18|27
1606902230000|2020-12-02 09:43:50|600.17|597.67|600.15|597.65|600.19|597.69|600.08|597.58|22
1606902240000|2020-12-02 09:44:00|600.14|597.64|600.07|597.57|600.18|597.68|600.06|597.56|24
1606902250000|2020-12-02 09:44:10|600.06|597.56|599.7|597.2|600.07|597.57|599.69|597.19|24
1606902260000|2020-12-02 09:44:20|599.71|597.21|599.72|597.22|599.83|597.33|599.7|597.2|19
1606902270000|2020-12-02 09:44:30|599.71|597.21|600.05|597.55|600.05|597.55|599.65|597.15|24
1606902280000|2020-12-02 09:44:40|600.09|597.59|599.85|597.35|600.13|597.63|599.85|597.35|31
1606902290000|2020-12-02 09:44:50|599.86|597.36|599.88|597.38|600.05|597.55|599.86|597.36|28
1606902300000|2020-12-02 09:45:00|599.87|597.37|599.92|597.42|599.93|597.43|599.81|597.31|23
1606902310000|2020-12-02 09:45:10|599.93|597.43|599.44|596.94|599.94|597.44|599.44|596.94|25
1606902320000|2020-12-02 09:45:20|599.41|596.91|599.37|596.87|599.55|597.05|599.37|596.87|31
1606902330000|2020-12-02 09:45:30|599.36|596.86|599.55|597.05|599.66|597.16|599.36|596.86|23
1606902340000|2020-12-02 09:45:40|599.53|597.03|599.16|596.66|599.55|597.05|599.13|596.63|35
1606902350000|2020-12-02 09:45:50|598.97|596.47|598.68|596.18|598.97|596.47|598.67|596.17|30
1606902360000|2020-12-02 09:46:00|598.69|596.19|598.71|596.21|598.85|596.35|598.65|596.15|28
1606902370000|2020-12-02 09:46:10|598.7|596.2|598.54|596.04|598.73|596.23|598.44|595.94|26
1606902380000|2020-12-02 09:46:20|598.59|596.09|598.98|596.48|598.99|596.49|598.59|596.09|35
1606902390000|2020-12-02 09:46:30|599|596.5|598.99|596.49|599.11|596.61|598.91|596.41|29
1606902400000|2020-12-02 09:46:40|599.02|596.52|598.94|596.44|599.12|596.62|598.85|596.35|28
1606902410000|2020-12-02 09:46:50|598.93|596.43|599.14|596.64|599.14|596.64|598.83|596.33|25
1606902420000|2020-12-02 09:47:00|599.13|596.63|599.15|596.65|599.15|596.65|599.1|596.6|27
1606902430000|2020-12-02 09:47:10|599.14|596.64|599.07|596.57|599.15|596.65|599.06|596.56|22
1606902440000|2020-12-02 09:47:20|599.06|596.56|598.97|596.47|599.08|596.58|598.96|596.46|11
1606902450000|2020-12-02 09:47:30|598.94|596.44|598.95|596.45|598.97|596.47|598.92|596.42|11
1606902460000|2020-12-02 09:47:40|598.96|596.46|598.82|596.32|598.96|596.46|598.82|596.32|15
1606902470000|2020-12-02 09:47:50|598.83|596.33|598.52|596.02|598.87|596.37|598.52|596.02|24
1606902480000|2020-12-02 09:48:00|598.51|596.01|598.21|595.71|598.51|596.01|598.21|595.71|22
1606902490000|2020-12-02 09:48:10|598.16|595.66|598.38|595.88|598.42|595.92|598.1|595.6|23
1606902500000|2020-12-02 09:48:20|598.37|595.87|598.15|595.65|598.38|595.88|598.06|595.56|28
1606902510000|2020-12-02 09:48:30|598.14|595.64|597.53|595.03|598.17|595.67|597.53|595.03|30
1606902520000|2020-12-02 09:48:40|597.42|594.92|596.91|594.41|597.45|594.95|596.8|594.3|32
1606902530000|2020-12-02 09:48:50|597.03|594.53|597.23|594.73|597.56|595.06|597.03|594.53|33
1606902540000|2020-12-02 09:49:00|597.34|594.84|597.24|594.74|597.35|594.85|597.16|594.66|30
1606902550000|2020-12-02 09:49:10|597.2|594.7|596.6|594.1|597.2|594.7|596.6|594.1|33
1606902560000|2020-12-02 09:49:20|596.52|594.02|597.22|594.72|597.27|594.77|596.4|593.9|34
1606902570000|2020-12-02 09:49:30|597.2|594.7|597.44|594.94|597.45|594.95|597.19|594.69|32
1606902580000|2020-12-02 09:49:40|597.43|594.93|597.34|594.84|597.48|594.98|597.32|594.82|24
1606902590000|2020-12-02 09:49:50|597.36|594.86|597.39|594.89|597.45|594.95|597.34|594.84|18
1606902600000|2020-12-02 09:50:00|597.37|594.87|597.39|594.89|597.39|594.89|597.24|594.74|25
1606902610000|2020-12-02 09:50:10|597.4|594.9|597.36|594.86|597.55|595.05|597.31|594.81|16
1606902620000|2020-12-02 09:50:20|597.35|594.85|597.49|594.99|597.49|594.99|597.35|594.85|26
1606902630000|2020-12-02 09:50:30|597.46|594.96|597.42|594.92|597.47|594.97|597.3|594.8|30
1606902640000|2020-12-02 09:50:40|597.5|595|597.67|595.17|597.68|595.18|597.49|594.99|19
1606902650000|2020-12-02 09:50:50|597.66|595.16|597.55|595.05|597.71|595.21|597.53|595.03|30
1606902660000|2020-12-02 09:51:00|597.6|595.1|598.01|595.51|598.04|595.54|597.6|595.1|22
1606902670000|2020-12-02 09:51:10|597.99|595.49|597.81|595.31|597.99|595.49|597.7|595.2|28
1606902680000|2020-12-02 09:51:20|597.8|595.3|597.81|595.31|597.81|595.31|597.78|595.28|21
1606902690000|2020-12-02 09:51:30|597.82|595.32|597.81|595.31|597.82|595.32|597.81|595.31|4
1606902700000|2020-12-02 09:51:40|597.82|595.32|597.73|595.23|597.99|595.49|597.73|595.23|25
1606902710000|2020-12-02 09:51:50|597.67|595.17|597.51|595.01|597.67|595.17|597.48|594.98|28
1606902720000|2020-12-02 09:52:00|597.52|595.02|597.78|595.28|597.8|595.3|597.52|595.02|27
1606902730000|2020-12-02 09:52:10|597.76|595.26|597.78|595.28|597.83|595.33|597.7|595.2|29
1606902740000|2020-12-02 09:52:20|597.79|595.29|597.85|595.35|597.88|595.38|597.76|595.26|23
1606902750000|2020-12-02 09:52:30|597.86|595.36|597.77|595.27|597.88|595.38|597.77|595.27|10
1606902760000|2020-12-02 09:52:40|597.76|595.26|597.64|595.14|597.77|595.27|597.61|595.11|27
1606902770000|2020-12-02 09:52:50|597.69|595.19|597.64|595.14|597.77|595.27|597.64|595.14|27
1606902780000|2020-12-02 09:53:00|597.63|595.13|597.67|595.17|597.68|595.18|597.63|595.13|9
1606902790000|2020-12-02 09:53:10|597.66|595.16|597.46|594.96|597.66|595.16|597.45|594.95|13
1606902800000|2020-12-02 09:53:20|597.45|594.95|597.42|594.92|597.45|594.95|597.32|594.82|19
1606902810000|2020-12-02 09:53:30|597.41|594.91|597.49|594.99|597.53|595.03|597.37|594.87|23
1606902820000|2020-12-02 09:53:40|597.48|594.98|597.58|595.08|597.61|595.11|597.47|594.97|19
1606902830000|2020-12-02 09:53:50|597.57|595.07|597.65|595.15|597.66|595.16|597.52|595.02|21
1606902840000|2020-12-02 09:54:00|597.63|595.13|597.79|595.29|597.79|595.29|597.63|595.13|18
1606902850000|2020-12-02 09:54:10|597.84|595.34|597.86|595.36|597.86|595.36|597.82|595.32|17
1606902860000|2020-12-02 09:54:20|597.88|595.38|597.72|595.22|597.88|595.38|597.71|595.21|17
1606902870000|2020-12-02 09:54:30|597.73|595.23|597.71|595.21|597.74|595.24|597.71|595.21|11
1606902880000|2020-12-02 09:54:40|597.73|595.23|597.78|595.28|597.8|595.3|597.73|595.23|10
1606902890000|2020-12-02 09:54:50|597.75|595.25|597.55|595.05|597.75|595.25|597.55|595.05|20
1606902900000|2020-12-02 09:55:00|597.51|595.01|597.47|594.97|597.54|595.04|597.33|594.83|27
1606902910000|2020-12-02 09:55:10|597.46|594.96|597.57|595.07|597.72|595.22|597.33|594.83|23
1606902920000|2020-12-02 09:55:20|597.56|595.06|597.46|594.96|597.62|595.12|597.44|594.94|26
1606902930000|2020-12-02 09:55:30|597.45|594.95|597.49|594.99|597.51|595.01|597.43|594.93|18
1606902940000|2020-12-02 09:55:40|597.48|594.98|597.43|594.93|597.5|595|597.42|594.92|13
1606902950000|2020-12-02 09:55:50|597.42|594.92|597.32|594.82|597.42|594.92|597.32|594.82|12
1606902960000|2020-12-02 09:56:00|597.3|594.8|597.34|594.84|597.34|594.84|597.27|594.77|20
1606902970000|2020-12-02 09:56:10|597.31|594.81|597.42|594.92|597.43|594.93|597.3|594.8|12
1606902980000|2020-12-02 09:56:20|597.43|594.93|597.46|594.96|597.49|594.99|597.41|594.91|19
1606902990000|2020-12-02 09:56:30|597.45|594.95|597.22|594.72|597.45|594.95|597.21|594.71|16
1606903000000|2020-12-02 09:56:40|597.24|594.74|597.29|594.79|597.35|594.85|597.21|594.71|22
1606903010000|2020-12-02 09:56:50|597.35|594.85|597.31|594.81|597.37|594.87|597.27|594.77|15
1606903020000|2020-12-02 09:57:00|597.3|594.8|597.3|594.8|597.33|594.83|597.24|594.74|18
1606903030000|2020-12-02 09:57:10|597.32|594.82|597.83|595.33|597.83|595.33|597.31|594.81|19
1606903040000|2020-12-02 09:57:20|597.81|595.31|598.03|595.53|598.04|595.54|597.77|595.27|24
1606903050000|2020-12-02 09:57:30|598|595.5|598.01|595.51|598.16|595.66|597.99|595.49|25
1606903060000|2020-12-02 09:57:40|598.03|595.53|598.29|595.79|598.29|595.79|597.97|595.47|25
1606903070000|2020-12-02 09:57:50|598.26|595.76|598.71|596.21|598.72|596.22|598.26|595.76|24
1606903080000|2020-12-02 09:58:00|598.72|596.22|598.88|596.38|598.88|596.38|598.72|596.22|25
1606903090000|2020-12-02 09:58:10|598.87|596.37|598.76|596.26|598.87|596.37|598.74|596.24|26
1606903100000|2020-12-02 09:58:20|598.73|596.23|598.51|596.01|598.79|596.29|598.51|596.01|29
1606903110000|2020-12-02 09:58:30|598.52|596.02|598.29|595.79|598.56|596.06|598.29|595.79|30
1606903120000|2020-12-02 09:58:40|598.27|595.77|598.31|595.81|598.35|595.85|598.22|595.72|32
1606903130000|2020-12-02 09:58:50|598.25|595.75|598.42|595.92|598.51|596.01|598.25|595.75|24
1606903140000|2020-12-02 09:59:00|598.44|595.94|598.09|595.59|598.44|595.94|598.07|595.57|23
1606903150000|2020-12-02 09:59:10|598.12|595.62|597.62|595.12|598.18|595.68|597.62|595.12|25
1606903160000|2020-12-02 09:59:20|597.63|595.13|597.14|594.64|597.63|595.13|597.14|594.64|29
1606903170000|2020-12-02 09:59:30|597.13|594.63|597.09|594.59|597.18|594.68|596.97|594.47|28
1606903180000|2020-12-02 09:59:40|597.11|594.61|596.83|594.33|597.11|594.61|596.78|594.28|31
1606903190000|2020-12-02 09:59:50|596.82|594.32|596.55|594.05|596.82|594.32|596.51|594.01|29
1606903200000|2020-12-02 10:00:00|596.54|594.04|597.12|594.62|597.12|594.62|596.51|594.01|29
1606903210000|2020-12-02 10:00:10|597.11|594.61|597.48|594.98|597.55|595.05|597.1|594.6|35
1606903220000|2020-12-02 10:00:20|597.53|595.03|597.76|595.26|597.77|595.27|597.36|594.86|31
1606903230000|2020-12-02 10:00:30|597.81|595.31|597.98|595.48|598.09|595.59|597.81|595.31|25
1606903240000|2020-12-02 10:00:40|597.97|595.47|598.29|595.79|598.29|595.79|597.92|595.42|26
1606903250000|2020-12-02 10:00:50|598.26|595.76|597.62|595.12|598.34|595.84|597.62|595.12|29
1606903260000|2020-12-02 10:01:00|597.61|595.11|598.25|595.75|598.27|595.77|597.61|595.11|31
1606903270000|2020-12-02 10:01:10|598.31|595.81|598.68|596.18|598.73|596.23|598.29|595.79|27
1606903280000|2020-12-02 10:01:20|598.67|596.17|598.75|596.25|598.79|596.29|598.61|596.11|29
1606903290000|2020-12-02 10:01:30|598.76|596.26|598.77|596.27|598.8|596.3|598.71|596.21|24
1606903300000|2020-12-02 10:01:40|598.74|596.24|598.75|596.25|598.8|596.3|598.74|596.24|19
1606903310000|2020-12-02 10:01:50|598.77|596.27|599.06|596.56|599.1|596.6|598.76|596.26|14
1606903320000|2020-12-02 10:02:00|599.08|596.58|598.88|596.38|599.1|596.6|598.76|596.26|27
1606903330000|2020-12-02 10:02:10|598.9|596.4|599.18|596.68|599.18|596.68|598.9|596.4|25
1606903340000|2020-12-02 10:02:20|599.19|596.69|599.31|596.81|599.33|596.83|599.19|596.69|29
1606903350000|2020-12-02 10:02:30|599.33|596.83|599.48|596.98|599.5|597|599.32|596.82|19
1606903360000|2020-12-02 10:02:40|599.49|596.99|599.66|597.16|599.68|597.18|599.48|596.98|20
1606903370000|2020-12-02 10:02:50|599.63|597.13|599.16|596.66|599.63|597.13|599.16|596.66|31
1606903380000|2020-12-02 10:03:00|599.2|596.7|599.42|596.92|599.42|596.92|599.18|596.68|34
1606903390000|2020-12-02 10:03:10|599.43|596.93|599.43|596.93|599.51|597.01|599.4|596.9|25
1606903400000|2020-12-02 10:03:20|599.42|596.92|599.02|596.52|599.42|596.92|598.95|596.45|27
1606903410000|2020-12-02 10:03:30|599.01|596.51|598.75|596.25|599.01|596.51|598.7|596.2|28
1606903420000|2020-12-02 10:03:40|598.71|596.21|598.81|596.31|598.92|596.42|598.69|596.19|25
1606903430000|2020-12-02 10:03:50|598.8|596.3|599|596.5|599|596.5|598.77|596.27|31
1606903440000|2020-12-02 10:04:00|598.99|596.49|598.9|596.4|599|596.5|598.86|596.36|21
1606903450000|2020-12-02 10:04:10|598.91|596.41|598.73|596.23|598.91|596.41|598.67|596.17|23
1606903460000|2020-12-02 10:04:20|598.75|596.25|598.73|596.23|598.78|596.28|598.72|596.22|21
1606903470000|2020-12-02 10:04:30|598.75|596.25|598.39|595.89|598.75|596.25|598.39|595.89|35
1606903480000|2020-12-02 10:04:40|598.31|595.81|598.3|595.8|598.31|595.81|598.25|595.75|28
1606903490000|2020-12-02 10:04:50|598.31|595.81|598.01|595.51|598.32|595.82|598.01|595.51|25
1606903500000|2020-12-02 10:05:00|598.04|595.54|597.99|595.49|598.05|595.55|597.97|595.47|27
1606903510000|2020-12-02 10:05:10|597.98|595.48|597.92|595.42|597.99|595.49|597.92|595.42|14
1606903520000|2020-12-02 10:05:20|597.95|595.45|597.81|595.31|597.99|595.49|597.76|595.26|20
1606903530000|2020-12-02 10:05:30|597.74|595.24|597.91|595.41|597.91|595.41|597.66|595.16|23
1606903540000|2020-12-02 10:05:40|597.89|595.39|598.53|596.03|598.54|596.04|597.89|595.39|33
1606903550000|2020-12-02 10:05:50|598.54|596.04|598.71|596.21|598.72|596.22|598.44|595.94|33
1606903560000|2020-12-02 10:06:00|598.72|596.22|598.99|596.49|599.01|596.51|598.66|596.16|28
1606903570000|2020-12-02 10:06:10|598.98|596.48|599.01|596.51|599.03|596.53|598.98|596.48|10
1606903580000|2020-12-02 10:06:20|599.02|596.52|599.17|596.67|599.22|596.72|599.02|596.52|24
1606903590000|2020-12-02 10:06:30|599.18|596.68|599.09|596.59|599.2|596.7|599.03|596.53|31
1606903600000|2020-12-02 10:06:40|599.08|596.58|598.74|596.24|599.08|596.58|598.69|596.19|20
1606903610000|2020-12-02 10:06:50|598.67|596.17|598.59|596.09|598.71|596.21|598.52|596.02|26
1606903620000|2020-12-02 10:07:00|598.74|596.24|598.68|596.18|598.83|596.33|598.6|596.1|31
1606903630000|2020-12-02 10:07:10|598.64|596.14|598.51|596.01|598.67|596.17|598.51|596.01|21
1606903640000|2020-12-02 10:07:20|598.5|596|598.35|595.85|598.51|596.01|598.14|595.64|22
1606903650000|2020-12-02 10:07:30|598.36|595.86|597.9|595.4|598.38|595.88|597.9|595.4|28
1606903660000|2020-12-02 10:07:40|597.89|595.39|597.48|594.98|597.89|595.39|597.48|594.98|17
1606903670000|2020-12-02 10:07:50|597.52|595.02|597.75|595.25|597.81|595.31|597.52|595.02|28
1606903680000|2020-12-02 10:08:00|597.77|595.27|597.52|595.02|597.77|595.27|597.49|594.99|29
1606903690000|2020-12-02 10:08:10|597.51|595.01|597.41|594.91|597.62|595.12|597.4|594.9|29
1606903700000|2020-12-02 10:08:20|597.39|594.89|596.46|593.96|597.41|594.91|596.45|593.95|28
1606903710000|2020-12-02 10:08:30|596.47|593.97|596.81|594.31|596.81|594.31|596.47|593.97|29
1606903720000|2020-12-02 10:08:40|596.87|594.37|596.91|594.41|596.99|594.49|596.8|594.3|27
1606903730000|2020-12-02 10:08:50|596.92|594.42|596.92|594.42|596.97|594.47|596.84|594.34|28
1606903740000|2020-12-02 10:09:00|596.93|594.43|596.83|594.33|596.96|594.46|596.83|594.33|18
1606903750000|2020-12-02 10:09:10|596.78|594.28|596.76|594.26|597.06|594.56|596.74|594.24|28
1606903760000|2020-12-02 10:09:20|596.75|594.25|596.91|594.41|596.99|594.49|596.72|594.22|21
1606903770000|2020-12-02 10:09:30|596.95|594.45|596.94|594.44|597.08|594.58|596.93|594.43|26
1606903780000|2020-12-02 10:09:40|596.96|594.46|596.77|594.27|596.96|594.46|596.74|594.24|29
1606903790000|2020-12-02 10:09:50|596.78|594.28|597.1|594.6|597.17|594.67|596.77|594.27|29
1606903800000|2020-12-02 10:10:00|597.12|594.62|596.96|594.46|597.13|594.63|596.96|594.46|20
1606903810000|2020-12-02 10:10:10|596.98|594.48|596.98|594.48|597|594.5|596.91|594.41|23
1606903820000|2020-12-02 10:10:20|597|594.5|596.85|594.35|597|594.5|596.8|594.3|29
1606903830000|2020-12-02 10:10:30|596.83|594.33|596.72|594.22|596.88|594.38|596.71|594.21|26
1606903840000|2020-12-02 10:10:40|596.73|594.23|596.48|593.98|596.74|594.24|596.46|593.96|25
1606903850000|2020-12-02 10:10:50|596.5|594|596.45|593.95|596.54|594.04|596.43|593.93|20
1606903860000|2020-12-02 10:11:00|596.44|593.94|596.45|593.95|596.48|593.98|596.41|593.91|23
1606903870000|2020-12-02 10:11:10|596.42|593.92|596.56|594.06|596.6|594.1|596.39|593.89|25
1606903880000|2020-12-02 10:11:20|596.57|594.07|596.64|594.14|596.74|594.24|596.55|594.05|32
1606903890000|2020-12-02 10:11:30|596.63|594.13|596.27|593.77|596.66|594.16|596.22|593.72|33
1606903900000|2020-12-02 10:11:40|596.21|593.71|596.32|593.82|596.35|593.85|596.21|593.71|20
1606903910000|2020-12-02 10:11:50|596.33|593.83|596.28|593.78|596.34|593.84|596.22|593.72|16
1606903920000|2020-12-02 10:12:00|596.29|593.79|596.33|593.83|596.37|593.87|596.28|593.78|18
1606903930000|2020-12-02 10:12:10|596.31|593.81|596.23|593.73|596.38|593.88|596.23|593.73|31
1606903940000|2020-12-02 10:12:20|596.22|593.72|595.5|593|596.22|593.72|595.5|593|31
1606903950000|2020-12-02 10:12:30|595.51|593.01|595.08|592.58|595.55|593.05|594.85|592.35|31
1606903960000|2020-12-02 10:12:40|595.12|592.62|595|592.5|595.2|592.7|594.91|592.41|29
1606903970000|2020-12-02 10:12:50|594.99|592.49|594.72|592.22|594.99|592.49|594.66|592.16|25
1606903980000|2020-12-02 10:13:00|594.73|592.23|595.37|592.87|595.43|592.93|594.66|592.16|33
1606903990000|2020-12-02 10:13:10|595.35|592.85|595.67|593.17|595.7|593.2|595.34|592.84|27
1606904000000|2020-12-02 10:13:20|595.64|593.14|595.31|592.81|595.73|593.23|595.3|592.8|21
1606904010000|2020-12-02 10:13:30|595.3|592.8|595.39|592.89|595.41|592.91|595.29|592.79|23
1606904020000|2020-12-02 10:13:40|595.4|592.9|595.12|592.62|595.46|592.96|595.12|592.62|22
1606904030000|2020-12-02 10:13:50|595.05|592.55|595.19|592.69|595.24|592.74|594.94|592.44|32
1606904040000|2020-12-02 10:14:00|595.17|592.67|594.98|592.48|595.33|592.83|594.98|592.48|33
1606904050000|2020-12-02 10:14:10|595|592.5|595.26|592.76|595.26|592.76|594.94|592.44|29
1606904060000|2020-12-02 10:14:20|595.21|592.71|595.6|593.1|595.64|593.14|595.16|592.66|30
1606904070000|2020-12-02 10:14:30|595.69|593.19|595.47|592.97|595.92|593.42|595.47|592.97|34
1606904080000|2020-12-02 10:14:40|595.43|592.93|595.36|592.86|595.6|593.1|595.32|592.82|35
1606904090000|2020-12-02 10:14:50|595.53|593.03|595.75|593.25|595.79|593.29|595.35|592.85|23
1606904100000|2020-12-02 10:15:00|595.76|593.26|595.7|593.2|595.86|593.36|595.68|593.18|25
1606904110000|2020-12-02 10:15:10|595.67|593.17|595.37|592.87|595.67|593.17|595.35|592.85|28
1606904120000|2020-12-02 10:15:20|595.31|592.81|594.72|592.22|595.31|592.81|594.72|592.22|24
1606904130000|2020-12-02 10:15:30|594.69|592.19|595.2|592.7|595.2|592.7|594.69|592.19|30
1606904140000|2020-12-02 10:15:40|595.21|592.71|595.23|592.73|595.56|593.06|595.18|592.68|31
1606904150000|2020-12-02 10:15:50|595.2|592.7|595.49|592.99|595.52|593.02|595.13|592.63|33
1606904160000|2020-12-02 10:16:00|595.48|592.98|595.39|592.89|595.59|593.09|595.37|592.87|24
1606904170000|2020-12-02 10:16:10|595.37|592.87|595.52|593.02|595.57|593.07|595.31|592.81|27
1606904180000|2020-12-02 10:16:20|595.5|593|595.77|593.27|595.77|593.27|595.5|593|27
1606904190000|2020-12-02 10:16:30|595.81|593.31|595.87|593.37|595.89|593.39|595.79|593.29|20
1606904200000|2020-12-02 10:16:40|595.86|593.36|595.72|593.22|595.89|593.39|595.72|593.22|15
1606904210000|2020-12-02 10:16:50|595.71|593.21|595.59|593.09|595.75|593.25|595.55|593.05|19
1606904220000|2020-12-02 10:17:00|595.57|593.07|595.83|593.33|595.85|593.35|595.57|593.07|25
1606904230000|2020-12-02 10:17:10|595.88|593.38|595.87|593.37|595.96|593.46|595.85|593.35|21
1606904240000|2020-12-02 10:17:20|595.83|593.33|596.04|593.54|596.04|593.54|595.83|593.33|27
1606904250000|2020-12-02 10:17:30|596.03|593.53|596.19|593.69|596.23|593.73|596|593.5|20
1606904260000|2020-12-02 10:17:40|596.2|593.7|596.18|593.68|596.2|593.7|596.17|593.67|22
1606904270000|2020-12-02 10:17:50|596.17|593.67|596.59|594.09|596.59|594.09|596.17|593.67|24
1606904280000|2020-12-02 10:18:00|596.57|594.07|596.67|594.17|596.67|594.17|596.53|594.03|26
1606904290000|2020-12-02 10:18:10|596.8|594.3|596.45|593.95|596.83|594.33|596.43|593.93|21
1606904300000|2020-12-02 10:18:20|596.46|593.96|596.3|593.8|596.48|593.98|596.2|593.7|26
1606904310000|2020-12-02 10:18:30|596.27|593.77|596.62|594.12|596.62|594.12|596.24|593.74|24
1606904320000|2020-12-02 10:18:40|596.59|594.09|596.6|594.1|596.68|594.18|596.59|594.09|21
1606904330000|2020-12-02 10:18:50|596.59|594.09|596.58|594.08|596.6|594.1|596.51|594.01|20
1606904340000|2020-12-02 10:19:00|596.61|594.11|596.64|594.14|596.65|594.15|596.61|594.11|21
1606904350000|2020-12-02 10:19:10|596.65|594.15|596.95|594.45|596.95|594.45|596.65|594.15|22
1606904360000|2020-12-02 10:19:20|596.93|594.43|596.93|594.43|596.98|594.48|596.85|594.35|20
1606904370000|2020-12-02 10:19:30|597.01|594.51|597.06|594.56|597.06|594.56|596.93|594.43|22
1606904380000|2020-12-02 10:19:40|597.09|594.59|597.06|594.56|597.1|594.6|597.05|594.55|22
1606904390000|2020-12-02 10:19:50|597.04|594.54|596.96|594.46|597.07|594.57|596.91|594.41|14
1606904400000|2020-12-02 10:20:00|597.1|594.6|597.4|594.9|597.4|594.9|597.05|594.55|25
1606904410000|2020-12-02 10:20:10|597.41|594.91|597.55|595.05|597.63|595.13|597.41|594.91|25
1606904420000|2020-12-02 10:20:20|597.54|595.04|597.49|594.99|597.54|595.04|597.45|594.95|28
1606904430000|2020-12-02 10:20:30|597.5|595|597.46|594.96|597.5|595|597.44|594.94|14
1606904440000|2020-12-02 10:20:40|597.47|594.97|597.44|594.94|597.48|594.98|597.42|594.92|22
1606904450000|2020-12-02 10:20:50|597.45|594.95|597.41|594.91|597.45|594.95|597.4|594.9|15
1606904460000|2020-12-02 10:21:00|597.4|594.9|597.17|594.67|597.4|594.9|597.17|594.67|18
1606904470000|2020-12-02 10:21:10|597.16|594.66|596.9|594.4|597.16|594.66|596.87|594.37|30
1606904480000|2020-12-02 10:21:20|596.89|594.39|596.89|594.39|597|594.5|596.85|594.35|26
1606904490000|2020-12-02 10:21:30|596.88|594.38|596.85|594.35|596.89|594.39|596.82|594.32|24
1606904500000|2020-12-02 10:21:40|596.86|594.36|597.13|594.63|597.18|594.68|596.86|594.36|28
1606904510000|2020-12-02 10:21:50|597.04|594.54|597|594.5|597.04|594.54|596.98|594.48|25
1606904520000|2020-12-02 10:22:00|597.01|594.51|597.07|594.57|597.07|594.57|596.97|594.47|17
1606904530000|2020-12-02 10:22:10|597.08|594.58|597.17|594.67|597.25|594.75|597.07|594.57|19
1606904540000|2020-12-02 10:22:20|597.18|594.68|597.01|594.51|597.18|594.68|597|594.5|16
1606904550000|2020-12-02 10:22:30|597.02|594.52|597.01|594.51|597.04|594.54|597.01|594.51|12
1606904560000|2020-12-02 10:22:40|597|594.5|597.21|594.71|597.24|594.74|597|594.5|23
1606904570000|2020-12-02 10:22:50|597.22|594.72|597.29|594.79|597.29|594.79|597.19|594.69|17
1606904580000|2020-12-02 10:23:00|597.3|594.8|597.54|595.04|597.54|595.04|597.29|594.79|26
1606904590000|2020-12-02 10:23:10|597.55|595.05|597.63|595.13|597.63|595.13|597.55|595.05|19
1606904600000|2020-12-02 10:23:20|597.62|595.12|597.7|595.2|597.73|595.23|597.62|595.12|13
1606904610000|2020-12-02 10:23:30|597.72|595.22|597.54|595.04|597.72|595.22|597.54|595.04|24
1606904620000|2020-12-02 10:23:40|597.55|595.05|597.55|595.05|597.57|595.07|597.51|595.01|22
1606904630000|2020-12-02 10:23:50|597.54|595.04|597.46|594.96|597.57|595.07|597.44|594.94|17
1606904640000|2020-12-02 10:24:00|597.44|594.94|597.66|595.16|597.68|595.18|597.42|594.92|23
1606904650000|2020-12-02 10:24:10|597.65|595.15|597.36|594.86|597.65|595.15|597.36|594.86|25
1606904660000|2020-12-02 10:24:20|597.37|594.87|597.03|594.53|597.37|594.87|596.95|594.45|30
1606904670000|2020-12-02 10:24:30|597.04|594.54|596.96|594.46|597.04|594.54|596.8|594.3|28
1606904680000|2020-12-02 10:24:40|596.95|594.45|596.82|594.32|597.14|594.64|596.82|594.32|27
1606904690000|2020-12-02 10:24:50|596.83|594.33|596.29|593.79|596.83|594.33|596.29|593.79|23
1606904700000|2020-12-02 10:25:00|596.25|593.75|596.35|593.85|596.36|593.86|596.14|593.64|31
1606904710000|2020-12-02 10:25:10|596.31|593.81|596.82|594.32|596.83|594.33|596.31|593.81|26
1606904720000|2020-12-02 10:25:20|596.87|594.37|597.35|594.85|597.35|594.85|596.82|594.32|31
1606904730000|2020-12-02 10:25:30|597.36|594.86|597.58|595.08|597.64|595.14|597.01|594.51|29
1606904740000|2020-12-02 10:25:40|597.61|595.11|597.85|595.35|597.87|595.37|597.58|595.08|15
1606904750000|2020-12-02 10:25:50|597.84|595.34|598.2|595.7|598.36|595.86|597.84|595.34|28
1606904760000|2020-12-02 10:26:00|598.17|595.67|598.74|596.24|598.74|596.24|598.17|595.67|24
1606904770000|2020-12-02 10:26:10|598.71|596.21|598.62|596.12|598.72|596.22|598.49|595.99|29
1606904780000|2020-12-02 10:26:20|598.58|596.08|599|596.5|599|596.5|598.49|595.99|22
1606904790000|2020-12-02 10:26:30|598.99|596.49|598.28|595.78|599|596.5|598.24|595.74|31
1606904800000|2020-12-02 10:26:40|598.35|595.85|598.44|595.94|598.56|596.06|598.3|595.8|28
1606904810000|2020-12-02 10:26:50|598.43|595.93|598.26|595.76|598.44|595.94|598.15|595.65|25
1606904820000|2020-12-02 10:27:00|598.21|595.71|597.95|595.45|598.32|595.82|597.92|595.42|25
1606904830000|2020-12-02 10:27:10|598|595.5|598.23|595.73|598.24|595.74|598|595.5|29
1606904840000|2020-12-02 10:27:20|598.22|595.72|597.9|595.4|598.27|595.77|597.9|595.4|24
1606904850000|2020-12-02 10:27:30|597.89|595.39|598.13|595.63|598.15|595.65|597.89|595.39|27
1606904860000|2020-12-02 10:27:40|598.1|595.6|597.97|595.47|598.11|595.61|597.97|595.47|17
1606904870000|2020-12-02 10:27:50|597.94|595.44|597.88|595.38|597.95|595.45|597.88|595.38|17
1606904880000|2020-12-02 10:28:00|597.86|595.36|597.88|595.38|597.92|595.42|597.86|595.36|24
1606904890000|2020-12-02 10:28:10|597.89|595.39|597.95|595.45|597.96|595.46|597.89|595.39|14
1606904900000|2020-12-02 10:28:20|597.96|595.46|597.68|595.18|597.96|595.46|597.68|595.18|22
1606904910000|2020-12-02 10:28:30|597.69|595.19|597.61|595.11|597.7|595.2|597.61|595.11|12
1606904920000|2020-12-02 10:28:40|597.53|595.03|597.07|594.57|597.54|595.04|597.07|594.57|18
1606904930000|2020-12-02 10:28:50|597.08|594.58|596.64|594.14|597.08|594.58|596.57|594.07|28
1606904940000|2020-12-02 10:29:00|596.66|594.16|596.71|594.21|596.71|594.21|596.64|594.14|17
1606904950000|2020-12-02 10:29:10|596.72|594.22|596.96|594.46|596.99|594.49|596.72|594.22|28
1606904960000|2020-12-02 10:29:20|596.91|594.41|597.19|594.69|597.23|594.73|596.91|594.41|27
1606904970000|2020-12-02 10:29:30|597.17|594.67|597.29|594.79|597.29|594.79|597.16|594.66|28
1606904980000|2020-12-02 10:29:40|597.24|594.74|597.21|594.71|597.42|594.92|597.13|594.63|24
1606904990000|2020-12-02 10:29:50|597.19|594.69|597.15|594.65|597.19|594.69|596.94|594.44|27
1606905000000|2020-12-02 10:30:00|597.17|594.67|597.89|595.39|597.89|595.39|597.16|594.66|31
1606905010000|2020-12-02 10:30:10|597.86|595.36|598.32|595.82|598.44|595.94|597.86|595.36|32
1606905020000|2020-12-02 10:30:20|598.31|595.81|598.77|596.27|598.82|596.32|598.27|595.77|28
1606905030000|2020-12-02 10:30:30|598.76|596.26|598.81|596.31|598.99|596.49|598.67|596.17|27
1606905040000|2020-12-02 10:30:40|598.8|596.3|598.83|596.33|598.85|596.35|598.75|596.25|21
1606905050000|2020-12-02 10:30:50|598.82|596.32|598.77|596.27|598.87|596.37|598.77|596.27|17
1606905060000|2020-12-02 10:31:00|598.76|596.26|598.95|596.45|599.01|596.51|598.75|596.25|26
1606905070000|2020-12-02 10:31:10|598.96|596.46|598.98|596.48|598.99|596.49|598.92|596.42|27
1606905080000|2020-12-02 10:31:20|598.95|596.45|598.62|596.12|598.95|596.45|598.57|596.07|32
1606905090000|2020-12-02 10:31:30|598.61|596.11|598.65|596.15|598.67|596.17|598.5|596|26
1606905100000|2020-12-02 10:31:40|598.67|596.17|598.48|595.98|598.68|596.18|598.4|595.9|32
1606905110000|2020-12-02 10:31:50|598.49|595.99|598.3|595.8|598.49|595.99|598.29|595.79|27
1606905120000|2020-12-02 10:32:00|598.32|595.82|598.49|595.99|598.5|596|598.32|595.82|23
1606905130000|2020-12-02 10:32:10|598.51|596.01|598.78|596.28|598.78|596.28|598.51|596.01|22
1606905140000|2020-12-02 10:32:20|598.79|596.29|598.74|596.24|598.82|596.32|598.72|596.22|17
1606905150000|2020-12-02 10:32:30|598.75|596.25|598.79|596.29|598.82|596.32|598.75|596.25|20
1606905160000|2020-12-02 10:32:40|598.83|596.33|598.86|596.36|598.95|596.45|598.79|596.29|23
1606905170000|2020-12-02 10:32:50|598.92|596.42|598.93|596.43|598.97|596.47|598.89|596.39|22
1606905180000|2020-12-02 10:33:00|598.92|596.42|598.97|596.47|598.97|596.47|598.85|596.35|17
1606905190000|2020-12-02 10:33:10|599.04|596.54|598.88|596.38|599.19|596.69|598.88|596.38|22
1606905200000|2020-12-02 10:33:20|598.89|596.39|598.86|596.36|598.9|596.4|598.86|596.36|8
1606905210000|2020-12-02 10:33:30|598.88|596.38|599.11|596.61|599.12|596.62|598.87|596.37|22
1606905220000|2020-12-02 10:33:40|599.13|596.63|599.12|596.62|599.13|596.63|599.07|596.57|15
1606905230000|2020-12-02 10:33:50|599.11|596.61|598.88|596.38|599.11|596.61|598.85|596.35|12
1606905240000|2020-12-02 10:34:00|598.87|596.37|598.95|596.45|598.95|596.45|598.82|596.32|14
1606905250000|2020-12-02 10:34:10|598.93|596.43|599.15|596.65|599.17|596.67|598.92|596.42|24
1606905260000|2020-12-02 10:34:20|599.13|596.63|598.95|596.45|599.19|596.69|598.95|596.45|26
1606905270000|2020-12-02 10:34:30|598.93|596.43|598.92|596.42|598.95|596.45|598.9|596.4|9
1606905280000|2020-12-02 10:34:40|598.94|596.44|598.94|596.44|598.96|596.46|598.87|596.37|17
1606905290000|2020-12-02 10:34:50|598.99|596.49|599.1|596.6|599.22|596.72|598.99|596.49|24
1606905300000|2020-12-02 10:35:00|599.2|596.7|599.22|596.72|599.25|596.75|599.17|596.67|18
1606905310000|2020-12-02 10:35:10|599.23|596.73|599.18|596.68|599.23|596.73|599.16|596.66|13
1606905320000|2020-12-02 10:35:20|599.2|596.7|599.06|596.56|599.2|596.7|599.06|596.56|13
1606905330000|2020-12-02 10:35:30|599|596.5|599.02|596.52|599.03|596.53|598.94|596.44|18
1606905340000|2020-12-02 10:35:40|599.01|596.51|599|596.5|599.02|596.52|598.97|596.47|24
1606905350000|2020-12-02 10:35:50|598.99|596.49|598.9|596.4|599|596.5|598.89|596.39|20
1606905360000|2020-12-02 10:36:00|598.89|596.39|598.89|596.39|598.91|596.41|598.83|596.33|23
1606905370000|2020-12-02 10:36:10|598.9|596.4|598.92|596.42|598.93|596.43|598.9|596.4|14
1606905380000|2020-12-02 10:36:20|598.9|596.4|599.1|596.6|599.12|596.62|598.9|596.4|16
1606905390000|2020-12-02 10:36:30|599.08|596.58|599|596.5|599.08|596.58|599|596.5|21
1606905400000|2020-12-02 10:36:40|598.99|596.49|598.99|596.49|599.06|596.56|598.98|596.48|16
1606905410000|2020-12-02 10:36:50|598.98|596.48|599.08|596.58|599.1|596.6|598.98|596.48|20
1606905420000|2020-12-02 10:37:00|599.06|596.56|599.05|596.55|599.08|596.58|599.04|596.54|16
1606905430000|2020-12-02 10:37:10|599.06|596.56|599.1|596.6|599.22|596.72|599.06|596.56|19
1606905440000|2020-12-02 10:37:20|599.09|596.59|599.09|596.59|599.16|596.66|599.07|596.57|10
1606905450000|2020-12-02 10:37:30|599.08|596.58|598.96|596.46|599.08|596.58|598.92|596.42|18
1606905460000|2020-12-02 10:37:40|598.77|596.27|599|596.5|599.02|596.52|598.77|596.27|26
1606905470000|2020-12-02 10:37:50|598.95|596.45|599.02|596.52|599.08|596.58|598.95|596.45|13
1606905480000|2020-12-02 10:38:00|598.98|596.48|598.96|596.46|599.03|596.53|598.96|596.46|21
1606905490000|2020-12-02 10:38:10|598.95|596.45|599.05|596.55|599.05|596.55|598.91|596.41|19
1606905500000|2020-12-02 10:38:20|599.06|596.56|599.13|596.63|599.13|596.63|598.95|596.45|16
1606905510000|2020-12-02 10:38:30|599.14|596.64|599.12|596.62|599.15|596.65|599.09|596.59|6
1606905520000|2020-12-02 10:38:40|599.16|596.66|599.02|596.52|599.16|596.66|599.02|596.52|6
1606905530000|2020-12-02 10:38:50|599.01|596.51|599.03|596.53|599.03|596.53|598.88|596.38|21
1606905540000|2020-12-02 10:39:00|599.04|596.54|599.06|596.56|599.06|596.56|598.99|596.49|15
1606905550000|2020-12-02 10:39:10|599.08|596.58|599|596.5|599.08|596.58|599|596.5|11
1606905560000|2020-12-02 10:39:20|598.99|596.49|598.94|596.44|598.99|596.49|598.81|596.31|21
1606905570000|2020-12-02 10:39:30|598.95|596.45|599.06|596.56|599.16|596.66|598.95|596.45|30
1606905580000|2020-12-02 10:39:40|599.05|596.55|599|596.5|599.06|596.56|598.92|596.42|19
1606905590000|2020-12-02 10:39:50|598.99|596.49|599.05|596.55|599.05|596.55|598.99|596.49|20
1606905600000|2020-12-02 10:40:00|599.04|596.54|599.04|596.54|599.06|596.56|599.03|596.53|17
1606905610000|2020-12-02 10:40:10|599.03|596.53|599.17|596.67|599.22|596.72|599.01|596.51|24
1606905620000|2020-12-02 10:40:20|599.16|596.66|599.23|596.73|599.23|596.73|599.15|596.65|21
1606905630000|2020-12-02 10:40:30|599.21|596.71|599.32|596.82|599.32|596.82|599.2|596.7|20
1606905640000|2020-12-02 10:40:40|599.33|596.83|599.48|596.98|599.5|597|599.32|596.82|21
1606905650000|2020-12-02 10:40:50|599.47|596.97|599.48|596.98|599.48|596.98|599.42|596.92|9
1606905660000|2020-12-02 10:41:00|599.46|596.96|599.55|597.05|599.55|597.05|599.41|596.91|14
1606905670000|2020-12-02 10:41:10|599.52|597.02|599.47|596.97|599.54|597.04|599.43|596.93|11
1606905680000|2020-12-02 10:41:20|599.48|596.98|599.48|596.98|599.53|597.03|599.47|596.97|13
1606905690000|2020-12-02 10:41:30|599.5|597|599.07|596.57|599.5|597|599.05|596.55|20
1606905700000|2020-12-02 10:41:40|598.99|596.49|598.99|596.49|599.02|596.52|598.98|596.48|13
1606905710000|2020-12-02 10:41:50|598.93|596.43|598.83|596.33|598.95|596.45|598.75|596.25|23
1606905720000|2020-12-02 10:42:00|598.84|596.34|598.8|596.3|598.84|596.34|598.73|596.23|16
1606905730000|2020-12-02 10:42:10|598.77|596.27|599.09|596.59|599.09|596.59|598.77|596.27|23
1606905740000|2020-12-02 10:42:20|599.08|596.58|599|596.5|599.1|596.6|598.96|596.46|31
1606905750000|2020-12-02 10:42:30|599.01|596.51|598.95|596.45|599.01|596.51|598.93|596.43|22
1606905760000|2020-12-02 10:42:40|598.93|596.43|599|596.5|599.02|596.52|598.93|596.43|21
1606905770000|2020-12-02 10:42:50|598.99|596.49|599.06|596.56|599.07|596.57|598.98|596.48|19
1606905780000|2020-12-02 10:43:00|599.05|596.55|599.11|596.61|599.12|596.62|599.02|596.52|24
1606905790000|2020-12-02 10:43:10|599.1|596.6|599.15|596.65|599.15|596.65|599.1|596.6|16
1606905800000|2020-12-02 10:43:20|599.13|596.63|599.18|596.68|599.18|596.68|599.1|596.6|12
1606905810000|2020-12-02 10:43:30|599.17|596.67|599.16|596.66|599.17|596.67|599.15|596.65|6
1606905820000|2020-12-02 10:43:40|599.17|596.67|599.28|596.78|599.29|596.79|599.16|596.66|15
1606905830000|2020-12-02 10:43:50|599.29|596.79|599.33|596.83|599.34|596.84|599.29|596.79|13
1606905840000|2020-12-02 10:44:00|599.34|596.84|598.99|596.49|599.34|596.84|598.99|596.49|13
1606905850000|2020-12-02 10:44:10|598.98|596.48|598.87|596.37|598.98|596.48|598.8|596.3|21
1606905860000|2020-12-02 10:44:20|598.85|596.35|598.85|596.35|598.87|596.37|598.81|596.31|24
1606905870000|2020-12-02 10:44:30|598.84|596.34|598.8|596.3|598.86|596.36|598.8|596.3|22
1606905880000|2020-12-02 10:44:40|598.81|596.31|598.92|596.42|598.92|596.42|598.77|596.27|18
1606905890000|2020-12-02 10:44:50|598.93|596.43|598.89|596.39|598.93|596.43|598.89|596.39|16
1606905900000|2020-12-02 10:45:00|598.91|596.41|598.66|596.16|598.91|596.41|598.64|596.14|23
1606905910000|2020-12-02 10:45:10|598.64|596.14|598.53|596.03|598.64|596.14|598.43|595.93|26
1606905920000|2020-12-02 10:45:20|598.56|596.06|598.5|596|598.57|596.07|598.49|595.99|14
1606905930000|2020-12-02 10:45:30|598.49|595.99|598.52|596.02|598.54|596.04|598.49|595.99|15
1606905940000|2020-12-02 10:45:40|598.51|596.01|598.87|596.37|598.87|596.37|598.5|596|22
1606905950000|2020-12-02 10:45:50|598.86|596.36|598.7|596.2|598.87|596.37|598.7|596.2|25
1606905960000|2020-12-02 10:46:00|598.73|596.23|598.81|596.31|598.85|596.35|598.73|596.23|22
1606905970000|2020-12-02 10:46:10|598.83|596.33|598.74|596.24|598.83|596.33|598.74|596.24|16
1606905980000|2020-12-02 10:46:20|598.77|596.27|598.89|596.39|598.9|596.4|598.74|596.24|19
1606905990000|2020-12-02 10:46:30|598.91|596.41|599.03|596.53|599.07|596.57|598.91|596.41|18
1606906000000|2020-12-02 10:46:40|599.08|596.58|599.08|596.58|599.16|596.66|599.04|596.54|25
1606906010000|2020-12-02 10:46:50|599.05|596.55|599.05|596.55|599.12|596.62|599.05|596.55|20
1606906020000|2020-12-02 10:47:00|599.08|596.58|599.36|596.86|599.36|596.86|599.04|596.54|32
1606906030000|2020-12-02 10:47:10|599.37|596.87|599.28|596.78|599.38|596.88|599.19|596.69|27
1606906040000|2020-12-02 10:47:20|599.26|596.76|599.5|597|599.51|597.01|599.2|596.7|26
1606906050000|2020-12-02 10:47:30|599.51|597.01|599.62|597.12|599.64|597.14|599.5|597|21
1606906060000|2020-12-02 10:47:40|599.63|597.13|599.86|597.36|599.86|597.36|599.63|597.13|27
1606906070000|2020-12-02 10:47:50|599.87|597.37|600.05|597.55|600.16|597.66|599.86|597.36|26
1606906080000|2020-12-02 10:48:00|600.03|597.53|600.05|597.55|600.12|597.62|600.03|597.53|27
1606906090000|2020-12-02 10:48:10|600.02|597.52|599.83|597.33|600.05|597.55|599.76|597.26|25
1606906100000|2020-12-02 10:48:20|599.81|597.31|599.9|597.4|599.93|597.43|599.79|597.29|22
1606906110000|2020-12-02 10:48:30|599.89|597.39|599.96|597.46|599.98|597.48|599.87|597.37|21
1606906120000|2020-12-02 10:48:40|599.94|597.44|599.95|597.45|599.99|597.49|599.94|597.44|15
1606906130000|2020-12-02 10:48:50|599.94|597.44|599.83|597.33|599.97|597.47|599.83|597.33|20
1606906140000|2020-12-02 10:49:00|599.82|597.32|599.79|597.29|599.82|597.32|599.74|597.24|11
1606906150000|2020-12-02 10:49:10|599.76|597.26|599.94|597.44|599.98|597.48|599.76|597.26|20
1606906160000|2020-12-02 10:49:20|599.91|597.41|599.9|597.4|599.91|597.41|599.88|597.38|10
1606906170000|2020-12-02 10:49:30|599.91|597.41|600.09|597.59|600.09|597.59|599.91|597.41|25
1606906180000|2020-12-02 10:49:40|600.21|597.71|600.18|597.68|600.23|597.73|600.18|597.68|23
1606906190000|2020-12-02 10:49:50|600.19|597.69|599.88|597.38|600.19|597.69|599.88|597.38|18
1606906200000|2020-12-02 10:50:00|599.85|597.35|599.9|597.4|600|597.5|599.85|597.35|12
1606906210000|2020-12-02 10:50:10|599.88|597.38|599.94|597.44|599.95|597.45|599.76|597.26|16
1606906220000|2020-12-02 10:50:20|599.96|597.46|600.07|597.57|600.24|597.74|599.96|597.46|28
1606906230000|2020-12-02 10:50:30|600.09|597.59|600.06|597.56|600.09|597.59|600.05|597.55|8
1606906240000|2020-12-02 10:50:40|600.05|597.55|600.18|597.68|600.25|597.75|600|597.5|24
1606906250000|2020-12-02 10:50:50|600.22|597.72|600.1|597.6|600.22|597.72|600.08|597.58|24
1606906260000|2020-12-02 10:51:00|600.12|597.62|600.18|597.68|600.18|597.68|600.09|597.59|13
1606906270000|2020-12-02 10:51:10|600.15|597.65|600.18|597.68|600.2|597.7|600.12|597.62|17
1606906280000|2020-12-02 10:51:20|600.23|597.73|600.28|597.78|600.29|597.79|600.19|597.69|10
1606906290000|2020-12-02 10:51:30|600.29|597.79|600.44|597.94|600.58|598.08|600.29|597.79|22
1606906300000|2020-12-02 10:51:40|600.45|597.95|600.44|597.94|600.46|597.96|600.42|597.92|10
1606906310000|2020-12-02 10:51:50|600.42|597.92|600.45|597.95|600.51|598.01|600.42|597.92|18
1606906320000|2020-12-02 10:52:00|600.48|597.98|600.33|597.83|600.48|597.98|600.33|597.83|22
1606906330000|2020-12-02 10:52:10|600.34|597.84|600.28|597.78|600.34|597.84|600.17|597.67|24
1606906340000|2020-12-02 10:52:20|600.3|597.8|600.36|597.86|600.36|597.86|600.26|597.76|17
1606906350000|2020-12-02 10:52:30|600.35|597.85|600.5|598|600.53|598.03|600.28|597.78|24
1606906360000|2020-12-02 10:52:40|600.53|598.03|600.26|597.76|600.54|598.04|600.26|597.76|17
1606906370000|2020-12-02 10:52:50|600.2|597.7|600.34|597.84|600.36|597.86|600.2|597.7|22
1606906380000|2020-12-02 10:53:00|600.35|597.85|600.22|597.72|600.35|597.85|600.21|597.71|21
1606906390000|2020-12-02 10:53:10|600.23|597.73|599.99|597.49|600.23|597.73|599.98|597.48|24
1606906400000|2020-12-02 10:53:20|600|597.5|599.95|597.45|600.05|597.55|599.94|597.44|12
1606906410000|2020-12-02 10:53:30|599.94|597.44|600.01|597.51|600.06|597.56|599.94|597.44|28
1606906420000|2020-12-02 10:53:40|600.02|597.52|599.96|597.46|600.02|597.52|599.9|597.4|15
1606906430000|2020-12-02 10:53:50|599.91|597.41|599.85|597.35|599.91|597.41|599.84|597.34|14
1606906440000|2020-12-02 10:54:00|599.86|597.36|599.84|597.34|599.86|597.36|599.84|597.34|20
1606906450000|2020-12-02 10:54:10|599.85|597.35|599.94|597.44|599.95|597.45|599.83|597.33|15
1606906460000|2020-12-02 10:54:20|599.93|597.43|599.82|597.32|599.93|597.43|599.82|597.32|20
1606906470000|2020-12-02 10:54:30|599.81|597.31|599.74|597.24|599.81|597.31|599.68|597.18|17
1606906480000|2020-12-02 10:54:40|599.73|597.23|599.69|597.19|599.75|597.25|599.61|597.11|20
1606906490000|2020-12-02 10:54:50|599.7|597.2|599.71|597.21|599.73|597.23|599.66|597.16|23
1606906500000|2020-12-02 10:55:00|599.72|597.22|599.41|596.91|599.72|597.22|599.4|596.9|21
1606906510000|2020-12-02 10:55:10|599.42|596.92|599.51|597.01|599.52|597.02|599.33|596.83|20
1606906520000|2020-12-02 10:55:20|599.5|597|599.29|596.79|599.51|597.01|599.24|596.74|22
1606906530000|2020-12-02 10:55:30|599.28|596.78|599.16|596.66|599.28|596.78|599.14|596.64|22
1606906540000|2020-12-02 10:55:40|599.17|596.67|599.1|596.6|599.19|596.69|599.09|596.59|16
1606906550000|2020-12-02 10:55:50|599.07|596.57|598.91|596.41|599.07|596.57|598.85|596.35|27
1606906560000|2020-12-02 10:56:00|598.88|596.38|598.78|596.28|598.88|596.38|598.74|596.24|20
1606906570000|2020-12-02 10:56:10|598.77|596.27|598.48|595.98|598.77|596.27|598.48|595.98|26
1606906580000|2020-12-02 10:56:20|598.49|595.99|598.67|596.17|598.71|596.21|598.49|595.99|24
1606906590000|2020-12-02 10:56:30|598.66|596.16|598.69|596.19|598.7|596.2|598.58|596.08|30
1606906600000|2020-12-02 10:56:40|598.68|596.18|598.78|596.28|598.78|596.28|598.62|596.12|18
1606906610000|2020-12-02 10:56:50|598.74|596.24|598.79|596.29|598.84|596.34|598.69|596.19|26
1606906620000|2020-12-02 10:57:00|598.75|596.25|598.97|596.47|599.03|596.53|598.75|596.25|18
1606906630000|2020-12-02 10:57:10|598.96|596.46|599.07|596.57|599.13|596.63|598.96|596.46|19
1606906640000|2020-12-02 10:57:20|599.08|596.58|599.2|596.7|599.2|596.7|599.05|596.55|20
1606906650000|2020-12-02 10:57:30|599.25|596.75|599.24|596.74|599.26|596.76|599.2|596.7|16
1606906660000|2020-12-02 10:57:40|599.25|596.75|599.22|596.72|599.28|596.78|599.21|596.71|16
1606906670000|2020-12-02 10:57:50|599.21|596.71|599.2|596.7|599.27|596.77|599.14|596.64|16
1606906680000|2020-12-02 10:58:00|599.19|596.69|599.2|596.7|599.26|596.76|599.13|596.63|27
1606906690000|2020-12-02 10:58:10|599.21|596.71|599.54|597.04|599.54|597.04|599.21|596.71|19
1606906700000|2020-12-02 10:58:20|599.52|597.02|599.91|597.41|599.91|597.41|599.52|597.02|30
1606906710000|2020-12-02 10:58:30|599.92|597.42|600.01|597.51|600.01|597.51|599.91|597.41|19
1606906720000|2020-12-02 10:58:40|600|597.5|599.94|597.44|600.04|597.54|599.93|597.43|21
1606906730000|2020-12-02 10:58:50|599.95|597.45|599.96|597.46|599.96|597.46|599.89|597.39|21
1606906740000|2020-12-02 10:59:00|599.98|597.48|599.89|597.39|600|597.5|599.89|597.39|21
1606906750000|2020-12-02 10:59:10|599.88|597.38|599.91|597.41|599.94|597.44|599.88|597.38|7
1606906760000|2020-12-02 10:59:20|599.9|597.4|599.95|597.45|599.97|597.47|599.89|597.39|17
1606906770000|2020-12-02 10:59:30|599.93|597.43|599.94|597.44|599.98|597.48|599.93|597.43|18
1606906780000|2020-12-02 10:59:40|599.93|597.43|599.94|597.44|599.96|597.46|599.92|597.42|16
1606906790000|2020-12-02 10:59:50|599.91|597.41|599.9|597.4|599.92|597.42|599.9|597.4|6
1606906800000|2020-12-02 11:00:00|599.96|597.46|600.06|597.56|600.08|597.58|599.96|597.46|22
1606906810000|2020-12-02 11:00:10|600.05|597.55|600.03|597.53|600.05|597.55|600.01|597.51|21
1606906820000|2020-12-02 11:00:20|600.04|597.54|600.18|597.68|600.25|597.75|600.02|597.52|22
1606906830000|2020-12-02 11:00:30|600.2|597.7|600.28|597.78|600.29|597.79|600.18|597.68|11
1606906840000|2020-12-02 11:00:40|600.27|597.77|600.43|597.93|600.49|597.99|600.27|597.77|25
1606906850000|2020-12-02 11:00:50|600.44|597.94|600.43|597.93|600.5|598|600.42|597.92|21
1606906860000|2020-12-02 11:01:00|600.44|597.94|600.48|597.98|600.48|597.98|600.42|597.92|18
1606906870000|2020-12-02 11:01:10|600.47|597.97|600.67|598.17|600.67|598.17|600.47|597.97|25
1606906880000|2020-12-02 11:01:20|600.66|598.16|600.8|598.3|600.81|598.31|600.63|598.13|23
1606906890000|2020-12-02 11:01:30|600.81|598.31|600.79|598.29|600.83|598.33|600.75|598.25|20
1606906900000|2020-12-02 11:01:40|600.78|598.28|600.77|598.27|600.83|598.33|600.73|598.23|19
1606906910000|2020-12-02 11:01:50|600.76|598.26|600.89|598.39|600.89|598.39|600.74|598.24|14
1606906920000|2020-12-02 11:02:00|600.91|598.41|600.98|598.48|601.01|598.51|600.87|598.37|25
1606906930000|2020-12-02 11:02:10|600.97|598.47|601.02|598.52|601.02|598.52|600.97|598.47|18
1606906940000|2020-12-02 11:02:20|601.03|598.53|601.12|598.62|601.13|598.63|600.99|598.49|15
1606906950000|2020-12-02 11:02:30|601.11|598.61|601.2|598.7|601.21|598.71|601.11|598.61|17
1606906960000|2020-12-02 11:02:40|601.19|598.69|601.13|598.63|601.2|598.7|601.13|598.63|15
1606906970000|2020-12-02 11:02:50|601.15|598.65|601.25|598.75|601.25|598.75|601.14|598.64|15
1606906980000|2020-12-02 11:03:00|601.24|598.74|601.24|598.74|601.27|598.77|601.23|598.73|10
1606906990000|2020-12-02 11:03:10|601.27|598.77|601.31|598.81|601.32|598.82|601.27|598.77|11
1606907000000|2020-12-02 11:03:20|601.32|598.82|601.44|598.94|601.44|598.94|601.3|598.8|16
1606907010000|2020-12-02 11:03:30|601.45|598.95|601.51|599.01|601.52|599.02|601.44|598.94|19
1606907020000|2020-12-02 11:03:40|601.5|599|601.53|599.03|601.53|599.03|601.47|598.97|19
1606907030000|2020-12-02 11:03:50|601.54|599.04|601.42|598.92|601.55|599.05|601.42|598.92|16
1606907040000|2020-12-02 11:04:00|601.43|598.93|601.36|598.86|601.43|598.93|601.34|598.84|18
1606907050000|2020-12-02 11:04:10|601.37|598.87|601.38|598.88|601.4|598.9|601.36|598.86|26
1606907060000|2020-12-02 11:04:20|601.39|598.89|601.37|598.87|601.39|598.89|601.37|598.87|10
1606907070000|2020-12-02 11:04:30|601.38|598.88|601.44|598.94|601.44|598.94|601.37|598.87|20
1606907080000|2020-12-02 11:04:40|601.42|598.92|601.38|598.88|601.43|598.93|601.37|598.87|23
1606907090000|2020-12-02 11:04:50|601.39|598.89|601.42|598.92|601.44|598.94|601.38|598.88|19
1606907100000|2020-12-02 11:05:00|601.43|598.93|601.51|599.01|601.51|599.01|601.41|598.91|17
1606907110000|2020-12-02 11:05:10|601.5|599|601.86|599.36|601.88|599.38|601.5|599|24
1606907120000|2020-12-02 11:05:20|601.88|599.38|601.91|599.41|601.91|599.41|601.8|599.3|19
1606907130000|2020-12-02 11:05:30|601.92|599.42|601.86|599.36|601.93|599.43|601.86|599.36|10
1606907140000|2020-12-02 11:05:40|601.79|599.29|601.89|599.39|601.9|599.4|601.79|599.29|9
1606907150000|2020-12-02 11:05:50|601.87|599.37|601.92|599.42|601.96|599.46|601.85|599.35|23
1606907160000|2020-12-02 11:06:00|601.83|599.33|601.89|599.39|601.89|599.39|601.78|599.28|15
1606907170000|2020-12-02 11:06:10|601.88|599.38|601.88|599.38|601.89|599.39|601.88|599.38|13
1606907180000|2020-12-02 11:06:20|601.89|599.39|601.95|599.45|601.95|599.45|601.89|599.39|6
1606907190000|2020-12-02 11:06:30|601.91|599.41|601.7|599.2|601.91|599.41|601.61|599.11|16
1606907200000|2020-12-02 11:06:40|601.69|599.19|601.68|599.18|601.76|599.26|601.68|599.18|17
1606907210000|2020-12-02 11:06:50|601.69|599.19|601.66|599.16|601.71|599.21|601.65|599.15|20
1606907220000|2020-12-02 11:07:00|601.68|599.18|601.65|599.15|601.68|599.18|601.65|599.15|9
1606907230000|2020-12-02 11:07:10|601.64|599.14|601.7|599.2|601.7|599.2|601.64|599.14|11
1606907240000|2020-12-02 11:07:20|601.77|599.27|601.75|599.25|601.77|599.27|601.71|599.21|16
1606907250000|2020-12-02 11:07:30|601.74|599.24|601.7|599.2|601.78|599.28|601.68|599.18|15
1606907260000|2020-12-02 11:07:40|601.76|599.26|601.81|599.31|601.82|599.32|601.66|599.16|24
1606907270000|2020-12-02 11:07:50|601.82|599.32|601.82|599.32|601.83|599.33|601.8|599.3|14
1606907280000|2020-12-02 11:08:00|601.81|599.31|601.63|599.13|601.81|599.31|601.62|599.12|20
1606907290000|2020-12-02 11:08:10|601.62|599.12|601.21|598.71|601.63|599.13|601.21|598.71|21
1606907300000|2020-12-02 11:08:20|601.2|598.7|600.91|598.41|601.2|598.7|600.91|598.41|19
1606907310000|2020-12-02 11:08:30|600.94|598.44|600.42|597.92|600.98|598.48|600.42|597.92|30
1606907320000|2020-12-02 11:08:40|600.4|597.9|599.87|597.37|600.4|597.9|599.77|597.27|30
1606907330000|2020-12-02 11:08:50|599.86|597.36|599.63|597.13|599.92|597.42|599.61|597.11|30
1606907340000|2020-12-02 11:09:00|599.64|597.14|599.6|597.1|599.65|597.15|599.55|597.05|29
1606907350000|2020-12-02 11:09:10|599.59|597.09|599.44|596.94|599.59|597.09|599.41|596.91|24
1606907360000|2020-12-02 11:09:20|599.43|596.93|599.27|596.77|599.47|596.97|599.26|596.76|28
1606907370000|2020-12-02 11:09:30|599.3|596.8|599.3|596.8|599.37|596.87|599.25|596.75|28
1606907380000|2020-12-02 11:09:40|599.29|596.79|599.26|596.76|599.33|596.83|599.19|596.69|27
1606907390000|2020-12-02 11:09:50|599.25|596.75|599.26|596.76|599.29|596.79|599.12|596.62|23
1606907400000|2020-12-02 11:10:00|599.23|596.73|599.07|596.57|599.26|596.76|599.07|596.57|17
1606907410000|2020-12-02 11:10:10|599.08|596.58|598.59|596.09|599.08|596.58|598.59|596.09|19
1606907420000|2020-12-02 11:10:20|598.58|596.08|598.34|595.84|598.58|596.08|598.34|595.84|28
1606907430000|2020-12-02 11:10:30|598.35|595.85|597.98|595.48|598.37|595.87|597.98|595.48|18
1606907440000|2020-12-02 11:10:40|597.99|595.49|598.23|595.73|598.28|595.78|597.95|595.45|21
1606907450000|2020-12-02 11:10:50|598.18|595.68|598.25|595.75|598.26|595.76|598.11|595.61|28
1606907460000|2020-12-02 11:11:00|598.24|595.74|598.03|595.53|598.24|595.74|598.02|595.52|24
1606907470000|2020-12-02 11:11:10|598.04|595.54|597.99|595.49|598.05|595.55|597.93|595.43|24
1606907480000|2020-12-02 11:11:20|597.98|595.48|597.67|595.17|597.98|595.48|597.67|595.17|29
1606907490000|2020-12-02 11:11:30|597.69|595.19|597.83|595.33|597.85|595.35|597.64|595.14|27
1606907500000|2020-12-02 11:11:40|597.84|595.34|597.88|595.38|597.9|595.4|597.84|595.34|32
1606907510000|2020-12-02 11:11:50|597.89|595.39|597.93|595.43|597.94|595.44|597.87|595.37|25
1606907520000|2020-12-02 11:12:00|597.95|595.45|598.44|595.94|598.44|595.94|597.94|595.44|32
1606907530000|2020-12-02 11:12:10|598.41|595.91|598.29|595.79|598.41|595.91|598.26|595.76|22
1606907540000|2020-12-02 11:12:20|598.28|595.78|598.28|595.78|598.29|595.79|598.26|595.76|13
1606907550000|2020-12-02 11:12:30|598.3|595.8|598.34|595.84|598.37|595.87|598.27|595.77|13
1606907560000|2020-12-02 11:12:40|598.36|595.86|598.43|595.93|598.43|595.93|598.34|595.84|18
1606907570000|2020-12-02 11:12:50|598.45|595.95|598.23|595.73|598.53|596.03|598.23|595.73|26
1606907580000|2020-12-02 11:13:00|598.19|595.69|598.19|595.69|598.22|595.72|598.09|595.59|26
1606907590000|2020-12-02 11:13:10|598.21|595.71|597.83|595.33|598.22|595.72|597.78|595.28|28
1606907600000|2020-12-02 11:13:20|597.84|595.34|597.72|595.22|597.87|595.37|597.68|595.18|24
1606907610000|2020-12-02 11:13:30|597.73|595.23|597.76|595.26|597.79|595.29|597.72|595.22|16
1606907620000|2020-12-02 11:13:40|597.79|595.29|597.68|595.18|597.84|595.34|597.63|595.13|27
1606907630000|2020-12-02 11:13:50|597.67|595.17|597.67|595.17|597.71|595.21|597.67|595.17|13
1606907640000|2020-12-02 11:14:00|597.68|595.18|597.77|595.27|597.79|595.29|597.66|595.16|24
1606907650000|2020-12-02 11:14:10|597.78|595.28|597.85|595.35|597.87|595.37|597.74|595.24|26
1606907660000|2020-12-02 11:14:20|597.87|595.37|597.82|595.32|597.9|595.4|597.8|595.3|20
1606907670000|2020-12-02 11:14:30|597.83|595.33|597.72|595.22|597.85|595.35|597.72|595.22|15
1606907680000|2020-12-02 11:14:40|597.74|595.24|597.83|595.33|597.83|595.33|597.74|595.24|16
1606907690000|2020-12-02 11:14:50|597.85|595.35|597.95|595.45|597.96|595.46|597.84|595.34|28
1606907700000|2020-12-02 11:15:00|597.94|595.44|597.91|595.41|597.95|595.45|597.71|595.21|20
1606907710000|2020-12-02 11:15:10|597.93|595.43|598.46|595.96|598.47|595.97|597.92|595.42|26
1606907720000|2020-12-02 11:15:20|598.53|596.03|598.58|596.08|598.71|596.21|598.49|595.99|30
1606907730000|2020-12-02 11:15:30|598.55|596.05|598.51|596.01|598.55|596.05|598.47|595.97|22
1606907740000|2020-12-02 11:15:40|598.52|596.02|598.68|596.18|598.75|596.25|598.51|596.01|31
1606907750000|2020-12-02 11:15:50|598.69|596.19|598.73|596.23|598.73|596.23|598.67|596.17|21
1606907760000|2020-12-02 11:16:00|598.72|596.22|598.7|596.2|598.77|596.27|598.67|596.17|23
1606907770000|2020-12-02 11:16:10|598.71|596.21|598.79|596.29|598.81|596.31|598.68|596.18|22
1606907780000|2020-12-02 11:16:20|598.8|596.3|598.61|596.11|598.81|596.31|598.61|596.11|15
1606907790000|2020-12-02 11:16:30|598.62|596.12|598.73|596.23|598.73|596.23|598.62|596.12|19
1606907800000|2020-12-02 11:16:40|598.75|596.25|598.75|596.25|598.77|596.27|598.66|596.16|28
1606907810000|2020-12-02 11:16:50|598.74|596.24|598.9|596.4|598.95|596.45|598.74|596.24|20
1606907820000|2020-12-02 11:17:00|598.88|596.38|599.3|596.8|599.33|596.83|598.84|596.34|22
1606907830000|2020-12-02 11:17:10|599.31|596.81|599.32|596.82|599.34|596.84|599.29|596.79|18
1606907840000|2020-12-02 11:17:20|599.33|596.83|599.33|596.83|599.38|596.88|599.3|596.8|29
1606907850000|2020-12-02 11:17:30|599.3|596.8|599.36|596.86|599.38|596.88|599.27|596.77|28
1606907860000|2020-12-02 11:17:40|599.34|596.84|599.24|596.74|599.36|596.86|599.24|596.74|24
1606907870000|2020-12-02 11:17:50|599.34|596.84|598.96|596.46|599.42|596.92|598.93|596.43|31
1606907880000|2020-12-02 11:18:00|598.78|596.28|598.48|595.98|598.87|596.37|598.46|595.96|35
1606907890000|2020-12-02 11:18:10|598.49|595.99|598.02|595.52|598.49|595.99|598.01|595.51|25
1606907900000|2020-12-02 11:18:20|598.09|595.59|597.76|595.26|598.09|595.59|597.54|595.04|27
1606907910000|2020-12-02 11:18:30|597.71|595.21|597.4|594.9|597.73|595.23|597.4|594.9|25
1606907920000|2020-12-02 11:18:40|597.39|594.89|597.21|594.71|597.45|594.95|597.21|594.71|29
1606907930000|2020-12-02 11:18:50|597.22|594.72|597.34|594.84|597.34|594.84|597.13|594.63|23
1606907940000|2020-12-02 11:19:00|597.33|594.83|597.68|595.18|597.68|595.18|597.32|594.82|23
1606907950000|2020-12-02 11:19:10|597.73|595.23|597.97|595.47|597.97|595.47|597.7|595.2|23
1606907960000|2020-12-02 11:19:20|597.98|595.48|598.44|595.94|598.66|596.16|597.98|595.48|35
1606907970000|2020-12-02 11:19:30|598.43|595.93|598.48|595.98|598.48|595.98|598.29|595.79|32
1606907980000|2020-12-02 11:19:40|598.5|596|598.9|596.4|598.92|596.42|598.46|595.96|22
1606907990000|2020-12-02 11:19:50|598.86|596.36|598.64|596.14|599.1|596.6|598.63|596.13|30
1606908000000|2020-12-02 11:20:00|598.63|596.13|598.47|595.97|598.66|596.16|598.47|595.97|32
1606908010000|2020-12-02 11:20:10|598.51|596.01|598.27|595.77|598.51|596.01|598.19|595.69|32
1606908020000|2020-12-02 11:20:20|598.24|595.74|598.09|595.59|598.27|595.77|598.08|595.58|32
1606908030000|2020-12-02 11:20:30|598.1|595.6|597.71|595.21|598.1|595.6|597.68|595.18|28
1606908040000|2020-12-02 11:20:40|597.69|595.19|597.64|595.14|597.7|595.2|597.64|595.14|16
1606908050000|2020-12-02 11:20:50|597.67|595.17|597.66|595.16|597.68|595.18|597.64|595.14|13
1606908060000|2020-12-02 11:21:00|597.67|595.17|597.41|594.91|597.67|595.17|597.41|594.91|19
1606908070000|2020-12-02 11:21:10|597.43|594.93|597.46|594.96|597.56|595.06|597.42|594.92|26
1606908080000|2020-12-02 11:21:20|597.44|594.94|597.44|594.94|597.54|595.04|597.44|594.94|18
1606908090000|2020-12-02 11:21:30|597.42|594.92|597.21|594.71|597.42|594.92|597.2|594.7|24
1606908100000|2020-12-02 11:21:40|597.22|594.72|597.19|594.69|597.22|594.72|597.13|594.63|20
1606908110000|2020-12-02 11:21:50|597.21|594.71|597|594.5|597.21|594.71|597|594.5|22
1606908120000|2020-12-02 11:22:00|596.99|594.49|597.35|594.85|597.35|594.85|596.95|594.45|26
1606908130000|2020-12-02 11:22:10|597.34|594.84|597.66|595.16|597.73|595.23|597.34|594.84|29
1606908140000|2020-12-02 11:22:20|597.65|595.15|598.17|595.67|598.17|595.67|597.65|595.15|25
1606908150000|2020-12-02 11:22:30|598.13|595.63|597.76|595.26|598.13|595.63|597.76|595.26|21
1606908160000|2020-12-02 11:22:40|597.75|595.25|597.58|595.08|597.76|595.26|597.46|594.96|31
1606908170000|2020-12-02 11:22:50|597.56|595.06|597.58|595.08|597.62|595.12|597.56|595.06|22
1606908180000|2020-12-02 11:23:00|597.57|595.07|597.58|595.08|597.67|595.17|597.52|595.02|28
1606908190000|2020-12-02 11:23:10|597.59|595.09|598.07|595.57|598.1|595.6|597.58|595.08|37
1606908200000|2020-12-02 11:23:20|598.06|595.56|597.85|595.35|598.07|595.57|597.85|595.35|24
1606908210000|2020-12-02 11:23:30|597.86|595.36|598.27|595.77|598.29|595.79|597.83|595.33|29
1606908220000|2020-12-02 11:23:40|598.29|595.79|598.64|596.14|598.7|596.2|598.26|595.76|29
1606908230000|2020-12-02 11:23:50|598.72|596.22|598.87|596.37|598.9|596.4|598.65|596.15|27
1606908240000|2020-12-02 11:24:00|599.17|596.67|599|596.5|599.26|596.76|598.97|596.47|24
1606908250000|2020-12-02 11:24:10|598.99|596.49|599.42|596.92|599.42|596.92|598.99|596.49|22
1606908260000|2020-12-02 11:24:20|599.37|596.87|599.22|596.72|599.38|596.88|599.19|596.69|28
1606908270000|2020-12-02 11:24:30|599.2|596.7|599.35|596.85|599.37|596.87|599.16|596.66|23
1606908280000|2020-12-02 11:24:40|599.3|596.8|599.44|596.94|599.44|596.94|599.25|596.75|22
1606908290000|2020-12-02 11:24:50|599.45|596.95|599.91|597.41|600.09|597.59|599.38|596.88|28
1606908300000|2020-12-02 11:25:00|600.01|597.51|600.14|597.64|600.14|597.64|600.01|597.51|23
1606908310000|2020-12-02 11:25:10|600.15|597.65|600.61|598.11|600.63|598.13|600.1|597.6|32
1606908320000|2020-12-02 11:25:20|600.6|598.1|600.83|598.33|600.85|598.35|600.45|597.95|30
1606908330000|2020-12-02 11:25:30|600.88|598.38|600.7|598.2|600.88|598.38|600.65|598.15|14
1606908340000|2020-12-02 11:25:40|600.71|598.21|600.74|598.24|600.87|598.37|600.64|598.14|29
1606908350000|2020-12-02 11:25:50|600.75|598.25|601.35|598.85|601.35|598.85|600.71|598.21|22
1606908360000|2020-12-02 11:26:00|601.34|598.84|601.33|598.83|601.36|598.86|601.24|598.74|19
1606908370000|2020-12-02 11:26:10|601.26|598.76|601.27|598.77|601.39|598.89|601.17|598.67|27
1606908380000|2020-12-02 11:26:20|601.23|598.73|601.4|598.9|601.66|599.16|601.23|598.73|33
1606908390000|2020-12-02 11:26:30|601.34|598.84|601.21|598.71|601.45|598.95|601.21|598.71|27
1606908400000|2020-12-02 11:26:40|601.22|598.72|601.58|599.08|601.62|599.12|601.22|598.72|25
1606908410000|2020-12-02 11:26:50|601.57|599.07|601.43|598.93|601.65|599.15|601.43|598.93|22
1606908420000|2020-12-02 11:27:00|601.42|598.92|601.04|598.54|601.44|598.94|601.04|598.54|30
1606908430000|2020-12-02 11:27:10|601.06|598.56|601.37|598.87|601.5|599|601.03|598.53|25
1606908440000|2020-12-02 11:27:20|601.38|598.88|601.36|598.86|601.44|598.94|601.29|598.79|31
1606908450000|2020-12-02 11:27:30|601.38|598.88|601.18|598.68|601.41|598.91|601.18|598.68|26
1606908460000|2020-12-02 11:27:40|601.17|598.67|600.84|598.34|601.17|598.67|600.74|598.24|32
1606908470000|2020-12-02 11:27:50|600.83|598.33|601.06|598.56|601.06|598.56|600.82|598.32|24
1606908480000|2020-12-02 11:28:00|601.07|598.57|601.22|598.72|601.29|598.79|601.07|598.57|24
1606908490000|2020-12-02 11:28:10|601.23|598.73|601.37|598.87|601.48|598.98|601.23|598.73|27
1606908500000|2020-12-02 11:28:20|601.39|598.89|601.42|598.92|601.44|598.94|601.34|598.84|25
1606908510000|2020-12-02 11:28:30|601.43|598.93|601.58|599.08|601.72|599.22|601.37|598.87|31
1606908520000|2020-12-02 11:28:40|601.6|599.1|601.77|599.27|601.77|599.27|601.51|599.01|21
1606908530000|2020-12-02 11:28:50|601.78|599.28|601.9|599.4|601.9|599.4|601.74|599.24|24
1606908540000|2020-12-02 11:29:00|601.88|599.38|602.22|599.72|602.25|599.75|601.88|599.38|29
1606908550000|2020-12-02 11:29:10|602.2|599.7|602.15|599.65|602.2|599.7|602.04|599.54|28
1606908560000|2020-12-02 11:29:20|602.07|599.57|602.1|599.6|602.18|599.68|602.07|599.57|27
1606908570000|2020-12-02 11:29:30|602.14|599.64|602.07|599.57|602.21|599.71|602.05|599.55|27
1606908580000|2020-12-02 11:29:40|602.06|599.56|601.76|599.26|602.09|599.59|601.76|599.26|20
1606908590000|2020-12-02 11:29:50|601.71|599.21|601.69|599.19|601.73|599.23|601.65|599.15|30
1606908600000|2020-12-02 11:30:00|601.7|599.2|601.69|599.19|601.8|599.3|601.65|599.15|30
1606908610000|2020-12-02 11:30:10|601.71|599.21|601.63|599.13|601.71|599.21|601.63|599.13|24
1606908620000|2020-12-02 11:30:20|601.65|599.15|601.47|598.97|601.65|599.15|601.38|598.88|23
1606908630000|2020-12-02 11:30:30|601.49|598.99|601.41|598.91|601.54|599.04|601.4|598.9|27
1606908640000|2020-12-02 11:30:40|601.4|598.9|601.48|598.98|601.48|598.98|601.31|598.81|14
1606908650000|2020-12-02 11:30:50|601.52|599.02|601.62|599.12|601.7|599.2|601.46|598.96|31
1606908660000|2020-12-02 11:31:00|601.6|599.1|601.52|599.02|601.63|599.13|601.52|599.02|27
1606908670000|2020-12-02 11:31:10|601.48|598.98|601.34|598.84|601.49|598.99|601.33|598.83|20
1606908680000|2020-12-02 11:31:20|601.26|598.76|601.28|598.78|601.3|598.8|601.2|598.7|26
1606908690000|2020-12-02 11:31:30|601.27|598.77|601.06|598.56|601.27|598.77|601.06|598.56|27
1606908700000|2020-12-02 11:31:40|601.05|598.55|601.22|598.72|601.22|598.72|601.01|598.51|15
1606908710000|2020-12-02 11:31:50|601.25|598.75|601.25|598.75|601.39|598.89|601.17|598.67|30
1606908720000|2020-12-02 11:32:00|601.26|598.76|601.51|599.01|601.51|599.01|601.21|598.71|26
1606908730000|2020-12-02 11:32:10|601.49|598.99|601.65|599.15|601.71|599.21|601.43|598.93|23
1606908740000|2020-12-02 11:32:20|601.66|599.16|602.14|599.64|602.15|599.65|601.63|599.13|31
1606908750000|2020-12-02 11:32:30|602.15|599.65|602.49|599.99|602.5|600|602.1|599.6|30
1606908760000|2020-12-02 11:32:40|602.47|599.97|602.28|599.78|602.53|600.03|602.22|599.72|28
1606908770000|2020-12-02 11:32:50|602.26|599.76|602.26|599.76|602.51|600.01|602.26|599.76|23
1606908780000|2020-12-02 11:33:00|602.3|599.8|602.66|600.16|602.69|600.19|602.3|599.8|30
1606908790000|2020-12-02 11:33:10|602.68|600.18|602.73|600.23|602.86|600.36|602.68|600.18|28
1606908800000|2020-12-02 11:33:20|602.68|600.18|602.72|600.22|602.76|600.26|602.67|600.17|26
1606908810000|2020-12-02 11:33:30|602.67|600.17|603.11|600.61|603.11|600.61|602.64|600.14|30
1606908820000|2020-12-02 11:33:40|603.12|600.62|603.15|600.65|603.29|600.79|603.09|600.59|28
1606908830000|2020-12-02 11:33:50|603.17|600.67|602.9|600.4|603.23|600.73|602.85|600.35|26
1606908840000|2020-12-02 11:34:00|602.89|600.39|602.97|600.47|602.97|600.47|602.82|600.32|26
1606908850000|2020-12-02 11:34:10|602.96|600.46|602.99|600.49|603.08|600.58|602.93|600.43|29
1606908860000|2020-12-02 11:34:20|603.04|600.54|602.95|600.45|603.04|600.54|602.95|600.45|19
1606908870000|2020-12-02 11:34:30|602.96|600.46|602.74|600.24|602.96|600.46|602.74|600.24|18
1606908880000|2020-12-02 11:34:40|602.73|600.23|602.66|600.16|602.73|600.23|602.6|600.1|27
1606908890000|2020-12-02 11:34:50|602.64|600.14|602.74|600.24|602.79|600.29|602.63|600.13|26
1606908900000|2020-12-02 11:35:00|602.75|600.25|602.37|599.87|602.77|600.27|602.37|599.87|32
1606908910000|2020-12-02 11:35:10|602.34|599.84|602.29|599.79|602.37|599.87|602.26|599.76|19
1606908920000|2020-12-02 11:35:20|602.3|599.8|602.23|599.73|602.3|599.8|602.22|599.72|30
1606908930000|2020-12-02 11:35:30|602.24|599.74|602.32|599.82|602.32|599.82|602.2|599.7|30
1606908940000|2020-12-02 11:35:40|602.42|599.92|602.24|599.74|602.47|599.97|602.23|599.73|25
1606908950000|2020-12-02 11:35:50|602.21|599.71|602.19|599.69|602.33|599.83|602.19|599.69|25
1606908960000|2020-12-02 11:36:00|602.18|599.68|602.14|599.64|602.21|599.71|602.04|599.54|26
1606908970000|2020-12-02 11:36:10|602.11|599.61|602.38|599.88|602.43|599.93|602.11|599.61|27
1606908980000|2020-12-02 11:36:20|602.37|599.87|602.67|600.17|602.68|600.18|602.36|599.86|31
1606908990000|2020-12-02 11:36:30|602.62|600.12|602.52|600.02|602.65|600.15|602.45|599.95|27
1606909000000|2020-12-02 11:36:40|602.53|600.03|602.23|599.73|602.54|600.04|602.23|599.73|27
1606909010000|2020-12-02 11:36:50|602.22|599.72|602.32|599.82|602.32|599.82|602.19|599.69|23
1606909020000|2020-12-02 11:37:00|602.33|599.83|602.07|599.57|602.35|599.85|602.02|599.52|27
1606909030000|2020-12-02 11:37:10|602.1|599.6|602.03|599.53|602.16|599.66|602.02|599.52|26
1606909040000|2020-12-02 11:37:20|602.04|599.54|602.09|599.59|602.11|599.61|601.98|599.48|27
1606909050000|2020-12-02 11:37:30|602.1|599.6|602.02|599.52|602.14|599.64|601.9|599.4|26
1606909060000|2020-12-02 11:37:40|602.03|599.53|602|599.5|602.04|599.54|601.99|599.49|22
1606909070000|2020-12-02 11:37:50|602.01|599.51|602.02|599.52|602.02|599.52|602|599.5|7
1606909080000|2020-12-02 11:38:00|602.01|599.51|601.91|599.41|602.03|599.53|601.91|599.41|19
1606909090000|2020-12-02 11:38:10|601.93|599.43|601.93|599.43|602.01|599.51|601.92|599.42|27
1606909100000|2020-12-02 11:38:20|601.94|599.44|601.95|599.45|601.95|599.45|601.93|599.43|12
1606909110000|2020-12-02 11:38:30|601.94|599.44|601.86|599.36|601.96|599.46|601.85|599.35|22
1606909120000|2020-12-02 11:38:40|601.88|599.38|601.64|599.14|601.88|599.38|601.64|599.14|19
1606909130000|2020-12-02 11:38:50|601.63|599.13|601.66|599.16|601.69|599.19|601.61|599.11|25
1606909140000|2020-12-02 11:39:00|601.67|599.17|602|599.5|602|599.5|601.67|599.17|25
1606909150000|2020-12-02 11:39:10|602.02|599.52|601.83|599.33|602.02|599.52|601.83|599.33|24
1606909160000|2020-12-02 11:39:20|601.82|599.32|601.75|599.25|601.82|599.32|601.75|599.25|24
1606909170000|2020-12-02 11:39:30|601.79|599.29|601.77|599.27|601.85|599.35|601.76|599.26|22
1606909180000|2020-12-02 11:39:40|601.78|599.28|601.67|599.17|601.78|599.28|601.66|599.16|26
1606909190000|2020-12-02 11:39:50|601.69|599.19|601.7|599.2|601.7|599.2|601.68|599.18|6
1606909200000|2020-12-02 11:40:00|601.71|599.21|601.72|599.22|601.75|599.25|601.7|599.2|21
1606909210000|2020-12-02 11:40:10|601.71|599.21|601.72|599.22|601.72|599.22|601.64|599.14|21
1606909220000|2020-12-02 11:40:20|601.73|599.23|601.85|599.35|601.97|599.47|601.73|599.23|29
1606909230000|2020-12-02 11:40:30|601.86|599.36|601.85|599.35|601.91|599.41|601.82|599.32|26
1606909240000|2020-12-02 11:40:40|601.86|599.36|601.89|599.39|601.89|599.39|601.79|599.29|23
1606909250000|2020-12-02 11:40:50|601.9|599.4|601.9|599.4|601.94|599.44|601.9|599.4|16
1606909260000|2020-12-02 11:41:00|601.93|599.43|601.79|599.29|601.93|599.43|601.77|599.27|16
1606909270000|2020-12-02 11:41:10|601.78|599.28|601.67|599.17|601.81|599.31|601.67|599.17|19
1606909280000|2020-12-02 11:41:20|601.68|599.18|601.64|599.14|601.68|599.18|601.62|599.12|7
1606909290000|2020-12-02 11:41:30|601.62|599.12|601.4|598.9|601.65|599.15|601.4|598.9|19
1606909300000|2020-12-02 11:41:40|601.39|598.89|600.98|598.48|601.41|598.91|600.97|598.47|20
1606909310000|2020-12-02 11:41:50|600.97|598.47|600.81|598.31|600.97|598.47|600.76|598.26|32
1606909320000|2020-12-02 11:42:00|600.83|598.33|600.12|597.62|600.83|598.33|600.1|597.6|27
1606909330000|2020-12-02 11:42:10|600.1|597.6|599.99|597.49|600.11|597.61|599.82|597.32|32
1606909340000|2020-12-02 11:42:20|599.89|597.39|599.96|597.46|599.96|597.46|599.89|597.39|25
1606909350000|2020-12-02 11:42:30|599.98|597.48|600.42|597.92|600.42|597.92|599.97|597.47|26
1606909360000|2020-12-02 11:42:40|600.47|597.97|600.66|598.16|600.74|598.24|600.47|597.97|34
1606909370000|2020-12-02 11:42:50|600.67|598.17|600.74|598.24|600.77|598.27|600.64|598.14|26
1606909380000|2020-12-02 11:43:00|600.75|598.25|600.62|598.12|600.77|598.27|600.58|598.08|29
1606909390000|2020-12-02 11:43:10|600.65|598.15|600.04|597.54|600.65|598.15|600.04|597.54|27
1606909400000|2020-12-02 11:43:20|600.01|597.51|600.36|597.86|600.36|597.86|599.98|597.48|32
1606909410000|2020-12-02 11:43:30|600.34|597.84|600.33|597.83|600.5|598|600.22|597.72|34
1606909420000|2020-12-02 11:43:40|600.32|597.82|600.34|597.84|600.35|597.85|600.28|597.78|26
1606909430000|2020-12-02 11:43:50|600.33|597.83|600.66|598.16|600.68|598.18|600.33|597.83|23
1606909440000|2020-12-02 11:44:00|600.67|598.17|600.66|598.16|600.7|598.2|600.56|598.06|27
1606909450000|2020-12-02 11:44:10|600.64|598.14|600.69|598.19|600.7|598.2|600.64|598.14|20
1606909460000|2020-12-02 11:44:20|600.61|598.11|600.63|598.13|600.64|598.14|600.55|598.05|26
1606909470000|2020-12-02 11:44:30|600.62|598.12|600.65|598.15|600.78|598.28|600.61|598.11|26
1606909480000|2020-12-02 11:44:40|600.64|598.14|600.83|598.33|600.83|598.33|600.64|598.14|18
1606909490000|2020-12-02 11:44:50|600.84|598.34|600.84|598.34|600.84|598.34|600.73|598.23|29
1606909500000|2020-12-02 11:45:00|600.85|598.35|600.97|598.47|601|598.5|600.85|598.35|22
1606909510000|2020-12-02 11:45:10|600.96|598.46|600.79|598.29|600.96|598.46|600.73|598.23|22
1606909520000|2020-12-02 11:45:20|600.81|598.31|600.52|598.02|600.81|598.31|600.52|598.02|17
1606909530000|2020-12-02 11:45:30|600.5|598|600.61|598.11|600.61|598.11|600.33|597.83|24
1606909540000|2020-12-02 11:45:40|600.62|598.12|600.84|598.34|600.85|598.35|600.57|598.07|23
1606909550000|2020-12-02 11:45:50|600.85|598.35|600.89|598.39|600.94|598.44|600.85|598.35|23
1606909560000|2020-12-02 11:46:00|600.92|598.42|600.86|598.36|600.93|598.43|600.83|598.33|20
1606909570000|2020-12-02 11:46:10|600.87|598.37|600.86|598.36|600.9|598.4|600.83|598.33|22
1606909580000|2020-12-02 11:46:20|600.88|598.38|600.83|598.33|600.9|598.4|600.82|598.32|23
1606909590000|2020-12-02 11:46:30|600.82|598.32|600.01|597.51|600.82|598.32|600.01|597.51|29
1606909600000|2020-12-02 11:46:40|600|597.5|600.02|597.52|600.08|597.58|600|597.5|9
1606909610000|2020-12-02 11:46:50|600.01|597.51|599.8|597.3|600.04|597.54|599.78|597.28|28
1606909620000|2020-12-02 11:47:00|599.84|597.34|599.24|596.74|599.93|597.43|599.24|596.74|23
1606909630000|2020-12-02 11:47:10|599.23|596.73|599.11|596.61|599.24|596.74|599.11|596.61|13
1606909640000|2020-12-02 11:47:20|599.14|596.64|599.26|596.76|599.32|596.82|599.12|596.62|23
1606909650000|2020-12-02 11:47:30|599.28|596.78|598.9|596.4|599.28|596.78|598.89|596.39|27
1606909660000|2020-12-02 11:47:40|598.95|596.45|599.14|596.64|599.16|596.66|598.92|596.42|32
1606909670000|2020-12-02 11:47:50|599.12|596.62|598.95|596.45|599.16|596.66|598.95|596.45|31
1606909680000|2020-12-02 11:48:00|598.94|596.44|598.67|596.17|598.95|596.45|598.67|596.17|22
1606909690000|2020-12-02 11:48:10|598.71|596.21|598.92|596.42|598.92|596.42|598.64|596.14|27
1606909700000|2020-12-02 11:48:20|598.94|596.44|598.89|596.39|599.08|596.58|598.89|596.39|31
1606909710000|2020-12-02 11:48:30|598.92|596.42|598.82|596.32|598.94|596.44|598.81|596.31|21
1606909720000|2020-12-02 11:48:40|598.83|596.33|598.71|596.21|598.83|596.33|598.57|596.07|26
1606909730000|2020-12-02 11:48:50|598.72|596.22|598.76|596.26|598.87|596.37|598.71|596.21|23
1606909740000|2020-12-02 11:49:00|598.73|596.23|598.51|596.01|598.73|596.23|598.46|595.96|32
1606909750000|2020-12-02 11:49:10|598.54|596.04|598.82|596.32|598.82|596.32|598.54|596.04|27
1606909760000|2020-12-02 11:49:20|598.81|596.31|598.57|596.07|598.81|596.31|598.5|596|30
1606909770000|2020-12-02 11:49:30|598.56|596.06|598.54|596.04|598.62|596.12|598.46|595.96|23
1606909780000|2020-12-02 11:49:40|598.55|596.05|598.71|596.21|598.71|596.21|598.52|596.02|24
1606909790000|2020-12-02 11:49:50|598.75|596.25|598.76|596.26|598.82|596.32|598.73|596.23|19
1606909800000|2020-12-02 11:50:00|598.74|596.24|598.73|596.23|598.74|596.24|598.6|596.1|13
1606909810000|2020-12-02 11:50:10|598.76|596.26|599.04|596.54|599.08|596.58|598.76|596.26|26
1606909820000|2020-12-02 11:50:20|599.06|596.56|599.14|596.64|599.16|596.66|599.05|596.55|22
1606909830000|2020-12-02 11:50:30|599.18|596.68|599.67|597.17|599.69|597.19|599.18|596.68|34
1606909840000|2020-12-02 11:50:40|599.65|597.15|599.23|596.73|599.65|597.15|599.17|596.67|22
1606909850000|2020-12-02 11:50:50|599.2|596.7|599.28|596.78|599.28|596.78|599.18|596.68|20
1606909860000|2020-12-02 11:51:00|599.27|596.77|599.21|596.71|599.27|596.77|599.16|596.66|18
1606909870000|2020-12-02 11:51:10|599.2|596.7|599.12|596.62|599.21|596.71|599.12|596.62|14
1606909880000|2020-12-02 11:51:20|599.11|596.61|598.91|596.41|599.11|596.61|598.89|596.39|19
1606909890000|2020-12-02 11:51:30|598.89|596.39|598.86|596.36|598.94|596.44|598.86|596.36|20
1606909900000|2020-12-02 11:51:40|598.88|596.38|598.87|596.37|598.92|596.42|598.84|596.34|17
1606909910000|2020-12-02 11:51:50|598.88|596.38|598.86|596.36|598.88|596.38|598.72|596.22|13
1606909920000|2020-12-02 11:52:00|598.94|596.44|598.94|596.44|599.07|596.57|598.91|596.41|22
1606909930000|2020-12-02 11:52:10|598.95|596.45|599.14|596.64|599.14|596.64|598.86|596.36|28
1606909940000|2020-12-02 11:52:20|599.13|596.63|599.06|596.56|599.26|596.76|599.06|596.56|24
1606909950000|2020-12-02 11:52:30|599.07|596.57|599.17|596.67|599.17|596.67|598.98|596.48|19
1606909960000|2020-12-02 11:52:40|599.19|596.69|598.99|596.49|599.23|596.73|598.95|596.45|36
1606909970000|2020-12-02 11:52:50|598.98|596.48|599.03|596.53|599.04|596.54|598.92|596.42|25
1606909980000|2020-12-02 11:53:00|599.04|596.54|599.14|596.64|599.14|596.64|599.03|596.53|23
1606909990000|2020-12-02 11:53:10|599.11|596.61|599.1|596.6|599.29|596.79|599.1|596.6|23
1606910000000|2020-12-02 11:53:20|599.11|596.61|599.15|596.65|599.15|596.65|599.11|596.61|16
1606910010000|2020-12-02 11:53:30|599.13|596.63|599.23|596.73|599.26|596.76|599.13|596.63|17
1606910020000|2020-12-02 11:53:40|599.16|596.66|599.17|596.67|599.17|596.67|599.14|596.64|14
1606910030000|2020-12-02 11:53:50|599.15|596.65|599.15|596.65|599.2|596.7|599.15|596.65|20
1606910040000|2020-12-02 11:54:00|599.16|596.66|599.07|596.57|599.16|596.66|599.06|596.56|13
1606910050000|2020-12-02 11:54:10|599.1|596.6|599.21|596.71|599.23|596.73|599.1|596.6|21
1606910060000|2020-12-02 11:54:20|599.22|596.72|599.21|596.71|599.26|596.76|599.1|596.6|23
1606910070000|2020-12-02 11:54:30|599.2|596.7|599.26|596.76|599.28|596.78|599.17|596.67|22
1606910080000|2020-12-02 11:54:40|599.27|596.77|599.26|596.76|599.28|596.78|599.23|596.73|15
1606910090000|2020-12-02 11:54:50|599.27|596.77|599.65|597.15|599.65|597.15|599.27|596.77|23
1606910100000|2020-12-02 11:55:00|599.66|597.16|599.88|597.38|599.88|597.38|599.66|597.16|17
1606910110000|2020-12-02 11:55:10|599.86|597.36|599.99|597.49|599.99|597.49|599.86|597.36|15
1606910120000|2020-12-02 11:55:20|600|597.5|599.85|597.35|600.01|597.51|599.85|597.35|14
1606910130000|2020-12-02 11:55:30|599.87|597.37|599.83|597.33|599.87|597.37|599.74|597.24|23
1606910140000|2020-12-02 11:55:40|599.82|597.32|599.75|597.25|599.86|597.36|599.75|597.25|24
1606910150000|2020-12-02 11:55:50|599.77|597.27|599.78|597.28|599.78|597.28|599.75|597.25|19
1606910160000|2020-12-02 11:56:00|599.76|597.26|599.77|597.27|599.78|597.28|599.74|597.24|23
1606910170000|2020-12-02 11:56:10|599.76|597.26|599.83|597.33|599.91|597.41|599.7|597.2|20
1606910180000|2020-12-02 11:56:20|599.87|597.37|599.84|597.34|599.87|597.37|599.81|597.31|14
1606910190000|2020-12-02 11:56:30|599.85|597.35|599.84|597.34|599.88|597.38|599.83|597.33|19
1606910200000|2020-12-02 11:56:40|599.81|597.31|599.66|597.16|599.85|597.35|599.66|597.16|19
1606910210000|2020-12-02 11:56:50|599.61|597.11|599.61|597.11|599.63|597.13|599.6|597.1|9
1606910220000|2020-12-02 11:57:00|599.6|597.1|599.78|597.28|599.8|597.3|599.6|597.1|13
1606910230000|2020-12-02 11:57:10|599.83|597.33|599.94|597.44|599.94|597.44|599.83|597.33|19
1606910240000|2020-12-02 11:57:20|599.95|597.45|600.04|597.54|600.04|597.54|599.91|597.41|18
1606910250000|2020-12-02 11:57:30|600.05|597.55|599.98|597.48|600.08|597.58|599.98|597.48|21
1606910260000|2020-12-02 11:57:40|599.99|597.49|600.09|597.59|600.11|597.61|599.99|597.49|17
1606910270000|2020-12-02 11:57:50|600.08|597.58|600.12|597.62|600.12|597.62|600.08|597.58|20
1606910280000|2020-12-02 11:58:00|600.11|597.61|600.15|597.65|600.18|597.68|600.06|597.56|22
1606910290000|2020-12-02 11:58:10|600.17|597.67|600.26|597.76|600.26|597.76|600.15|597.65|14
1606910300000|2020-12-02 11:58:20|600.29|597.79|600.31|597.81|600.33|597.83|600.28|597.78|11
1606910310000|2020-12-02 11:58:30|600.32|597.82|600.26|597.76|600.33|597.83|600.25|597.75|15
1606910320000|2020-12-02 11:58:40|600.25|597.75|600.27|597.77|600.27|597.77|600.25|597.75|7
1606910330000|2020-12-02 11:58:50|600.26|597.76|600.28|597.78|600.28|597.78|600.25|597.75|17
1606910340000|2020-12-02 11:59:00|600.31|597.81|600.29|597.79|600.31|597.81|600.28|597.78|19
1606910350000|2020-12-02 11:59:10|600.3|597.8|600.28|597.78|600.3|597.8|600.28|597.78|11
1606910360000|2020-12-02 11:59:20|600.29|597.79|600.29|597.79|600.3|597.8|600.27|597.77|11
1606910370000|2020-12-02 11:59:30|600.28|597.78|600.34|597.84|600.34|597.84|600.28|597.78|11
1606910380000|2020-12-02 11:59:40|600.33|597.83|600.34|597.84|600.35|597.85|600.33|597.83|8
1606910390000|2020-12-02 11:59:50|600.33|597.83|600.09|597.59|600.34|597.84|600.08|597.58|20
1606910400000|2020-12-02 12:00:00|600.08|597.58|599.97|597.47|600.12|597.62|599.97|597.47|20
1606910410000|2020-12-02 12:00:10|599.91|597.41|598.99|596.49|599.94|597.44|598.94|596.44|37
1606910420000|2020-12-02 12:00:20|598.93|596.43|598.7|596.2|598.99|596.49|598.64|596.14|33
1606910430000|2020-12-02 12:00:30|598.65|596.15|598.1|595.6|598.67|596.17|598.09|595.59|35
1606910440000|2020-12-02 12:00:40|598.13|595.63|598.11|595.61|598.17|595.67|598.07|595.57|30
1606910450000|2020-12-02 12:00:50|598.1|595.6|597.61|595.11|598.15|595.65|597.55|595.05|30
1606910460000|2020-12-02 12:01:00|597.59|595.09|597.38|594.88|597.61|595.11|597.38|594.88|31
1606910470000|2020-12-02 12:01:10|597.39|594.89|597|594.5|597.61|595.11|597|594.5|33
1606910480000|2020-12-02 12:01:20|596.99|594.49|596.46|593.96|596.99|594.49|596.46|593.96|32
1606910490000|2020-12-02 12:01:30|596.51|594.01|596.72|594.22|596.79|594.29|596.4|593.9|32
1606910500000|2020-12-02 12:01:40|596.74|594.24|596.14|593.64|596.74|594.24|596.13|593.63|27
1606910510000|2020-12-02 12:01:50|596.13|593.63|595.9|593.4|596.26|593.76|595.82|593.32|32
1606910520000|2020-12-02 12:02:00|595.89|593.39|596.35|593.85|596.39|593.89|595.82|593.32|34
1606910530000|2020-12-02 12:02:10|596.39|593.89|596.77|594.27|596.86|594.36|596.38|593.88|28
1606910540000|2020-12-02 12:02:20|596.75|594.25|596.87|594.37|597.19|594.69|596.74|594.24|32
1606910550000|2020-12-02 12:02:30|596.83|594.33|596.41|593.91|596.98|594.48|596.41|593.91|34
1606910560000|2020-12-02 12:02:40|596.45|593.95|596.31|593.81|596.45|593.95|596.21|593.71|32
1606910570000|2020-12-02 12:02:50|596.28|593.78|595.95|593.45|596.32|593.82|595.83|593.33|33
1606910580000|2020-12-02 12:03:00|595.82|593.32|594.82|592.32|595.83|593.33|594.71|592.21|34
1606910590000|2020-12-02 12:03:10|594.91|592.41|595.32|592.82|595.32|592.82|594.91|592.41|31
1606910600000|2020-12-02 12:03:20|595.34|592.84|595.15|592.65|595.55|593.05|595.14|592.64|35
1606910610000|2020-12-02 12:03:30|595.13|592.63|594.71|592.21|595.36|592.86|594.71|592.21|31
1606910620000|2020-12-02 12:03:40|594.75|592.25|593.39|590.89|594.75|592.25|593.26|590.76|38
1606910630000|2020-12-02 12:03:50|593.38|590.88|592.93|590.43|593.44|590.94|592.81|590.31|32
1606910640000|2020-12-02 12:04:00|592.91|590.41|593.76|591.26|593.76|591.26|592.86|590.36|36
1606910650000|2020-12-02 12:04:10|593.75|591.25|594.08|591.58|594.42|591.92|593.75|591.25|38
1606910660000|2020-12-02 12:04:20|594.1|591.6|593.19|590.69|594.11|591.61|593.17|590.67|32
1606910670000|2020-12-02 12:04:30|593.22|590.72|593.44|590.94|593.48|590.98|593.16|590.66|31
1606910680000|2020-12-02 12:04:40|593.4|590.9|592.06|589.56|593.42|590.92|591.97|589.47|35
1606910690000|2020-12-02 12:04:50|591.8|589.3|591.39|588.89|591.84|589.34|591.3|588.8|34
1606910700000|2020-12-02 12:05:00|591.4|588.9|591.67|589.17|592|589.5|591.33|588.83|33
1606910710000|2020-12-02 12:05:10|591.68|589.18|592.45|589.95|592.45|589.95|591.68|589.18|32
1606910720000|2020-12-02 12:05:20|592.44|589.94|592.17|589.67|592.63|590.13|592.17|589.67|35
1606910730000|2020-12-02 12:05:30|592.09|589.59|592.28|589.78|592.38|589.88|592.09|589.59|33
1606910740000|2020-12-02 12:05:40|592.31|589.81|592.58|590.08|592.58|590.08|592.29|589.79|29
1606910750000|2020-12-02 12:05:50|592.64|590.14|592.55|590.05|592.87|590.37|592.55|590.05|27
1606910760000|2020-12-02 12:06:00|592.54|590.04|592.3|589.8|592.57|590.07|591.87|589.37|38
1606910770000|2020-12-02 12:06:10|592.37|589.87|592.74|590.24|592.77|590.27|592.25|589.75|36
1606910780000|2020-12-02 12:06:20|592.7|590.2|592.64|590.14|592.84|590.34|592.58|590.08|32
1606910790000|2020-12-02 12:06:30|592.67|590.17|592.33|589.83|592.67|590.17|592.26|589.76|32
1606910800000|2020-12-02 12:06:40|592.32|589.82|592.46|589.96|592.8|590.3|592.32|589.82|31
1606910810000|2020-12-02 12:06:50|592.43|589.93|592.59|590.09|592.6|590.1|592.26|589.76|32
1606910820000|2020-12-02 12:07:00|592.65|590.15|593.03|590.53|593.03|590.53|592.64|590.14|33
1606910830000|2020-12-02 12:07:10|592.97|590.47|592.65|590.15|592.97|590.47|592.38|589.88|32
1606910840000|2020-12-02 12:07:20|592.67|590.17|593.14|590.64|593.16|590.66|592.67|590.17|26
1606910850000|2020-12-02 12:07:30|593.16|590.66|593.36|590.86|593.36|590.86|593.09|590.59|19
1606910860000|2020-12-02 12:07:40|593.38|590.88|593.65|591.15|593.65|591.15|593.37|590.87|31
1606910870000|2020-12-02 12:07:50|594.04|591.54|594.44|591.94|594.44|591.94|594.04|591.54|33
1606910880000|2020-12-02 12:08:00|594.45|591.95|594.7|592.2|594.72|592.22|594.43|591.93|25
1606910890000|2020-12-02 12:08:10|594.72|592.22|594.01|591.51|594.84|592.34|593.89|591.39|30
1606910900000|2020-12-02 12:08:20|593.96|591.46|593.47|590.97|594.06|591.56|593.47|590.97|36
1606910910000|2020-12-02 12:08:30|593.48|590.98|593.21|590.71|593.5|591|592.97|590.47|32
1606910920000|2020-12-02 12:08:40|593.17|590.67|593.09|590.59|593.17|590.67|592.88|590.38|32
1606910930000|2020-12-02 12:08:50|593.1|590.6|593.53|591.03|593.53|591.03|593.1|590.6|27
1606910940000|2020-12-02 12:09:00|593.46|590.96|594.34|591.84|594.34|591.84|593.46|590.96|29
1606910950000|2020-12-02 12:09:10|594.31|591.81|593.83|591.33|594.38|591.88|593.81|591.31|32
1606910960000|2020-12-02 12:09:20|593.89|591.39|593.35|590.85|593.93|591.43|593.35|590.85|33
1606910970000|2020-12-02 12:09:30|593.34|590.84|593.52|591.02|593.57|591.07|593.1|590.6|31
1606910980000|2020-12-02 12:09:40|593.48|590.98|593.41|590.91|593.49|590.99|593.24|590.74|32
1606910990000|2020-12-02 12:09:50|593.4|590.9|593.31|590.81|593.45|590.95|593.26|590.76|26
1606911000000|2020-12-02 12:10:00|593.2|590.7|592.84|590.34|593.2|590.7|592.81|590.31|19
1606911010000|2020-12-02 12:10:10|592.8|590.3|592.76|590.26|592.8|590.3|592.71|590.21|17
1606911020000|2020-12-02 12:10:20|592.74|590.24|593.54|591.04|593.54|591.04|592.73|590.23|33
1606911030000|2020-12-02 12:10:30|593.57|591.07|594.01|591.51|594.08|591.58|593.51|591.01|30
1606911040000|2020-12-02 12:10:40|594.03|591.53|593.76|591.26|594.03|591.53|593.76|591.26|25
1606911050000|2020-12-02 12:10:50|593.69|591.19|593.81|591.31|593.83|591.33|593.58|591.08|30
1606911060000|2020-12-02 12:11:00|593.8|591.3|593.44|590.94|593.81|591.31|593.3|590.8|28
1606911070000|2020-12-02 12:11:10|593.46|590.96|593.41|590.91|593.56|591.06|593.16|590.66|31
1606911080000|2020-12-02 12:11:20|593.45|590.95|593.39|590.89|593.7|591.2|593.37|590.87|35
1606911090000|2020-12-02 12:11:30|593.26|590.76|593.1|590.6|593.26|590.76|592.95|590.45|30
1606911100000|2020-12-02 12:11:40|593.11|590.61|593.48|590.98|593.59|591.09|593.08|590.58|31
1606911110000|2020-12-02 12:11:50|593.51|591.01|593.67|591.17|593.67|591.17|593.51|591.01|29
1606911120000|2020-12-02 12:12:00|593.66|591.16|593.64|591.14|593.66|591.16|593.51|591.01|25
1606911130000|2020-12-02 12:12:10|593.63|591.13|593.31|590.81|593.63|591.13|593.2|590.7|33
1606911140000|2020-12-02 12:12:20|593.4|590.9|593.21|590.71|593.4|590.9|593.1|590.6|28
1606911150000|2020-12-02 12:12:30|593.18|590.68|593.12|590.62|593.2|590.7|593.09|590.59|22
1606911160000|2020-12-02 12:12:40|593.14|590.64|593.52|591.02|593.54|591.04|593.14|590.64|33
1606911170000|2020-12-02 12:12:50|593.53|591.03|593.45|590.95|593.56|591.06|593.45|590.95|24
1606911180000|2020-12-02 12:13:00|593.46|590.96|593.62|591.12|593.68|591.18|593.46|590.96|20
1606911190000|2020-12-02 12:13:10|593.5|591|593.75|591.25|593.8|591.3|593.42|590.92|31
1606911200000|2020-12-02 12:13:20|593.78|591.28|593.79|591.29|593.82|591.32|593.59|591.09|25
1606911210000|2020-12-02 12:13:30|593.8|591.3|593.58|591.08|593.8|591.3|593.58|591.08|26
1606911220000|2020-12-02 12:13:40|593.47|590.97|593.05|590.55|593.47|590.97|593.05|590.55|25
1606911230000|2020-12-02 12:13:50|593.06|590.56|593.09|590.59|593.27|590.77|593.06|590.56|29
1606911240000|2020-12-02 12:14:00|593.19|590.69|593.29|590.79|593.29|590.79|593.08|590.58|26
1606911250000|2020-12-02 12:14:10|593.27|590.77|593.53|591.03|593.55|591.05|593.26|590.76|31
1606911260000|2020-12-02 12:14:20|593.62|591.12|593.53|591.03|593.71|591.21|593.46|590.96|36
1606911270000|2020-12-02 12:14:30|593.55|591.05|593.44|590.94|593.55|591.05|593.3|590.8|31
1606911280000|2020-12-02 12:14:40|593.42|590.92|593.49|590.99|593.52|591.02|593.38|590.88|19
1606911290000|2020-12-02 12:14:50|593.51|591.01|593.78|591.28|593.79|591.29|593.42|590.92|30
1606911300000|2020-12-02 12:15:00|593.85|591.35|594.28|591.78|594.28|591.78|593.85|591.35|31
1606911310000|2020-12-02 12:15:10|594.3|591.8|593.98|591.48|594.32|591.82|593.98|591.48|34
1606911320000|2020-12-02 12:15:20|593.93|591.43|593.82|591.32|593.94|591.44|593.82|591.32|29
1606911330000|2020-12-02 12:15:30|593.81|591.31|593.46|590.96|593.82|591.32|593.41|590.91|27
1606911340000|2020-12-02 12:15:40|593.42|590.92|593.59|591.09|593.79|591.29|593.42|590.92|26
1606911350000|2020-12-02 12:15:50|593.57|591.07|593.42|590.92|593.59|591.09|593.33|590.83|24
1606911360000|2020-12-02 12:16:00|593.33|590.83|593.26|590.76|593.49|590.99|593.23|590.73|26
1606911370000|2020-12-02 12:16:10|593.27|590.77|593.59|591.09|593.6|591.1|593.24|590.74|24
1606911380000|2020-12-02 12:16:20|593.7|591.2|593.6|591.1|593.72|591.22|593.5|591|30
1606911390000|2020-12-02 12:16:30|593.56|591.06|593.67|591.17|593.75|591.25|593.56|591.06|30
1606911400000|2020-12-02 12:16:40|593.68|591.18|593.59|591.09|593.68|591.18|593.58|591.08|24
1606911410000|2020-12-02 12:16:50|593.58|591.08|593.58|591.08|593.59|591.09|593.36|590.86|26
1606911420000|2020-12-02 12:17:00|593.57|591.07|593.8|591.3|593.83|591.33|593.57|591.07|29
1606911430000|2020-12-02 12:17:10|593.81|591.31|593.62|591.12|593.83|591.33|593.48|590.98|28
1606911440000|2020-12-02 12:17:20|593.65|591.15|593.6|591.1|593.65|591.15|593.59|591.09|17
1606911450000|2020-12-02 12:17:30|593.61|591.11|593.45|590.95|593.61|591.11|593.43|590.93|20
1606911460000|2020-12-02 12:17:40|593.46|590.96|593.69|591.19|593.71|591.21|593.43|590.93|27
1606911470000|2020-12-02 12:17:50|593.67|591.17|593.7|591.2|593.74|591.24|593.64|591.14|22
1606911480000|2020-12-02 12:18:00|593.69|591.19|593.84|591.34|593.88|591.38|593.67|591.17|29
1606911490000|2020-12-02 12:18:10|593.97|591.47|594.34|591.84|594.34|591.84|593.97|591.47|22
1606911500000|2020-12-02 12:18:20|594.35|591.85|594.25|591.75|594.39|591.89|594.23|591.73|19
1606911510000|2020-12-02 12:18:30|594.34|591.84|594.42|591.92|594.58|592.08|594.27|591.77|27
1606911520000|2020-12-02 12:18:40|594.38|591.88|594.17|591.67|594.4|591.9|594.17|591.67|30
1606911530000|2020-12-02 12:18:50|594.14|591.64|594.01|591.51|594.18|591.68|593.9|591.4|31
1606911540000|2020-12-02 12:19:00|594.04|591.54|594.37|591.87|594.41|591.91|594.04|591.54|20
1606911550000|2020-12-02 12:19:10|594.39|591.89|594.5|592|594.55|592.05|594.39|591.89|23
1606911560000|2020-12-02 12:19:20|594.51|592.01|594.49|591.99|594.53|592.03|594.41|591.91|24
1606911570000|2020-12-02 12:19:30|594.42|591.92|594.4|591.9|594.47|591.97|594.38|591.88|21
1606911580000|2020-12-02 12:19:40|594.43|591.93|594.37|591.87|594.46|591.96|594.36|591.86|23
1606911590000|2020-12-02 12:19:50|594.34|591.84|594.38|591.88|594.4|591.9|594.34|591.84|19
1606911600000|2020-12-02 12:20:00|594.39|591.89|594.42|591.92|594.42|591.92|594.37|591.87|10
1606911610000|2020-12-02 12:20:10|594.43|591.93|594.7|592.2|594.78|592.28|594.43|591.93|25
1606911620000|2020-12-02 12:20:20|594.69|592.19|594.9|592.4|594.94|592.44|594.69|592.19|26
1606911630000|2020-12-02 12:20:30|594.92|592.42|594.81|592.31|594.92|592.42|594.7|592.2|29
1606911640000|2020-12-02 12:20:40|594.79|592.29|594.62|592.12|594.84|592.34|594.62|592.12|24
1606911650000|2020-12-02 12:20:50|594.54|592.04|594.57|592.07|594.57|592.07|594.42|591.92|21
1606911660000|2020-12-02 12:21:00|594.56|592.06|594.44|591.94|594.6|592.1|594.43|591.93|27
1606911670000|2020-12-02 12:21:10|594.43|591.93|594.62|592.12|594.71|592.21|594.43|591.93|30
1606911680000|2020-12-02 12:21:20|594.63|592.13|594.77|592.27|594.77|592.27|594.61|592.11|17
1606911690000|2020-12-02 12:21:30|594.75|592.25|594.77|592.27|594.8|592.3|594.74|592.24|24
1606911700000|2020-12-02 12:21:40|594.76|592.26|594.66|592.16|594.76|592.26|594.64|592.14|21
1606911710000|2020-12-02 12:21:50|594.65|592.15|594.6|592.1|594.68|592.18|594.54|592.04|11
1606911720000|2020-12-02 12:22:00|594.58|592.08|594.27|591.77|594.58|592.08|594.25|591.75|23
1606911730000|2020-12-02 12:22:10|594.26|591.76|594.12|591.62|594.26|591.76|593.98|591.48|28
1606911740000|2020-12-02 12:22:20|594.16|591.66|594.09|591.59|594.21|591.71|594.05|591.55|29
1606911750000|2020-12-02 12:22:30|594.08|591.58|593.89|591.39|594.08|591.58|593.79|591.29|28
1606911760000|2020-12-02 12:22:40|593.9|591.4|593.92|591.42|593.92|591.42|593.78|591.28|28
1606911770000|2020-12-02 12:22:50|593.89|591.39|593.78|591.28|593.92|591.42|593.78|591.28|28
1606911780000|2020-12-02 12:23:00|593.76|591.26|593.65|591.15|593.78|591.28|593.63|591.13|24
1606911790000|2020-12-02 12:23:10|593.64|591.14|593.64|591.14|593.73|591.23|593.63|591.13|21
1606911800000|2020-12-02 12:23:20|593.65|591.15|593.59|591.09|593.65|591.15|593.52|591.02|23
1606911810000|2020-12-02 12:23:30|593.57|591.07|593.28|590.78|593.57|591.07|593.28|590.78|20
1606911820000|2020-12-02 12:23:40|593.3|590.8|593.24|590.74|593.34|590.84|593.24|590.74|24
1606911830000|2020-12-02 12:23:50|593.26|590.76|593.23|590.73|593.27|590.77|593.23|590.73|22
1606911840000|2020-12-02 12:24:00|593.22|590.72|593.13|590.63|593.23|590.73|593.12|590.62|21
1606911850000|2020-12-02 12:24:10|593.14|590.64|593.18|590.68|593.22|590.72|593.14|590.64|27
1606911860000|2020-12-02 12:24:20|593.19|590.69|594.08|591.58|594.1|591.6|593.19|590.69|32
1606911870000|2020-12-02 12:24:30|594.14|591.64|594.36|591.86|594.4|591.9|594.08|591.58|30
1606911880000|2020-12-02 12:24:40|594.37|591.87|594.46|591.96|594.5|592|594.3|591.8|27
1606911890000|2020-12-02 12:24:50|594.43|591.93|594.57|592.07|594.59|592.09|594.42|591.92|31
1606911900000|2020-12-02 12:25:00|594.59|592.09|594.88|592.38|594.94|592.44|594.55|592.05|24
1606911910000|2020-12-02 12:25:10|594.86|592.36|594.79|592.29|594.9|592.4|594.64|592.14|30
1606911920000|2020-12-02 12:25:20|594.77|592.27|595.03|592.53|595.07|592.57|594.63|592.13|30
1606911930000|2020-12-02 12:25:30|594.94|592.44|594.95|592.45|595.03|592.53|594.7|592.2|29
1606911940000|2020-12-02 12:25:40|594.65|592.15|595.84|593.34|595.9|593.4|594.65|592.15|27
1606911950000|2020-12-02 12:25:50|595.85|593.35|596.02|593.52|596.02|593.52|595.85|593.35|19
1606911960000|2020-12-02 12:26:00|596.01|593.51|595.81|593.31|596.01|593.51|595.74|593.24|24
1606911970000|2020-12-02 12:26:10|595.79|593.29|595.58|593.08|595.79|593.29|595.47|592.97|25
1606911980000|2020-12-02 12:26:20|595.48|592.98|595.22|592.72|595.55|593.05|595.15|592.65|25
1606911990000|2020-12-02 12:26:30|595.16|592.66|595.48|592.98|595.48|592.98|595.13|592.63|27
1606912000000|2020-12-02 12:26:40|595.49|592.99|595.76|593.26|595.76|593.26|595.49|592.99|25
1606912010000|2020-12-02 12:26:50|595.75|593.25|595.92|593.42|595.93|593.43|595.75|593.25|27
1606912020000|2020-12-02 12:27:00|595.91|593.41|595.89|593.39|595.92|593.42|595.88|593.38|22
1606912030000|2020-12-02 12:27:10|595.88|593.38|595.75|593.25|595.89|593.39|595.74|593.24|20
1606912040000|2020-12-02 12:27:20|595.74|593.24|595.49|592.99|595.76|593.26|595.49|592.99|20
1606912050000|2020-12-02 12:27:30|595.48|592.98|595.16|592.66|595.48|592.98|595.16|592.66|28
1606912060000|2020-12-02 12:27:40|595.19|592.69|594.96|592.46|595.19|592.69|594.92|592.42|25
1606912070000|2020-12-02 12:27:50|595|592.5|595.27|592.77|595.34|592.84|595|592.5|25
1606912080000|2020-12-02 12:28:00|595.32|592.82|595.42|592.92|595.44|592.94|595.26|592.76|27
1606912090000|2020-12-02 12:28:10|595.41|592.91|595.34|592.84|595.56|593.06|595.33|592.83|24
1606912100000|2020-12-02 12:28:20|595.33|592.83|595.28|592.78|595.36|592.86|595.28|592.78|23
1606912110000|2020-12-02 12:28:30|595.29|592.79|595.14|592.64|595.29|592.79|595.09|592.59|23
1606912120000|2020-12-02 12:28:40|595.13|592.63|595|592.5|595.13|592.63|595|592.5|23
1606912130000|2020-12-02 12:28:50|594.99|592.49|594.89|592.39|595|592.5|594.77|592.27|27
1606912140000|2020-12-02 12:29:00|594.9|592.4|595.24|592.74|595.29|592.79|594.89|592.39|31
1606912150000|2020-12-02 12:29:10|595.22|592.72|595.48|592.98|595.49|592.99|595.18|592.68|23
1606912160000|2020-12-02 12:29:20|595.44|592.94|595.68|593.18|595.82|593.32|595.43|592.93|25
1606912170000|2020-12-02 12:29:30|595.69|593.19|595.57|593.07|595.69|593.19|595.53|593.03|30
1606912180000|2020-12-02 12:29:40|595.6|593.1|595.48|592.98|595.61|593.11|595.48|592.98|18
1606912190000|2020-12-02 12:29:50|595.47|592.97|595.37|592.87|595.47|592.97|595.36|592.86|22
1606912200000|2020-12-02 12:30:00|595.36|592.86|595.39|592.89|595.39|592.89|595.2|592.7|28
1606912210000|2020-12-02 12:30:10|595.38|592.88|595.21|592.71|595.41|592.91|595.2|592.7|22
1606912220000|2020-12-02 12:30:20|595.2|592.7|595.07|592.57|595.2|592.7|595.07|592.57|27
1606912230000|2020-12-02 12:30:30|595.05|592.55|595|592.5|595.1|592.6|595|592.5|18
1606912240000|2020-12-02 12:30:40|594.98|592.48|594.6|592.1|594.98|592.48|594.59|592.09|27
1606912250000|2020-12-02 12:30:50|594.59|592.09|594.61|592.11|594.61|592.11|594.52|592.02|25
1606912260000|2020-12-02 12:31:00|594.65|592.15|594.43|591.93|594.65|592.15|594.32|591.82|23
1606912270000|2020-12-02 12:31:10|594.44|591.94|594.12|591.62|594.54|592.04|594.07|591.57|30
1606912280000|2020-12-02 12:31:20|594.11|591.61|594.17|591.67|594.17|591.67|593.92|591.42|33
1606912290000|2020-12-02 12:31:30|594.15|591.65|593.79|591.29|594.16|591.66|593.79|591.29|30
1606912300000|2020-12-02 12:31:40|593.76|591.26|593.63|591.13|593.76|591.26|593.54|591.04|29
1606912310000|2020-12-02 12:31:50|593.52|591.02|593.43|590.93|593.52|591.02|593.37|590.87|25
1606912320000|2020-12-02 12:32:00|593.44|590.94|593.29|590.79|593.44|590.94|593.29|590.79|27
1606912330000|2020-12-02 12:32:10|593.25|590.75|593.22|590.72|593.28|590.78|593.2|590.7|19
1606912340000|2020-12-02 12:32:20|593.24|590.74|593.05|590.55|593.32|590.82|593.05|590.55|31
1606912350000|2020-12-02 12:32:30|593.03|590.53|592.89|590.39|593.04|590.54|592.75|590.25|29
1606912360000|2020-12-02 12:32:40|592.73|590.23|593.2|590.7|593.2|590.7|592.73|590.23|28
1606912370000|2020-12-02 12:32:50|593.21|590.71|593.2|590.7|593.29|590.79|593.2|590.7|25
1606912380000|2020-12-02 12:33:00|593.23|590.73|593.4|590.9|593.43|590.93|593.23|590.73|28
1606912390000|2020-12-02 12:33:10|593.43|590.93|593.23|590.73|593.46|590.96|593.23|590.73|29
1606912400000|2020-12-02 12:33:20|593.22|590.72|592.9|590.4|593.23|590.73|592.9|590.4|30
1606912410000|2020-12-02 12:33:30|592.87|590.37|592.89|590.39|592.91|590.41|592.8|590.3|30
1606912420000|2020-12-02 12:33:40|592.91|590.41|592.83|590.33|592.91|590.41|592.78|590.28|27
1606912430000|2020-12-02 12:33:50|592.82|590.32|593.01|590.51|593.01|590.51|592.63|590.13|28
1606912440000|2020-12-02 12:34:00|593.02|590.52|593.17|590.67|593.17|590.67|592.97|590.47|26
1606912450000|2020-12-02 12:34:10|593.19|590.69|593.13|590.63|593.27|590.77|593.09|590.59|31
1606912460000|2020-12-02 12:34:20|593.07|590.57|593.24|590.74|593.28|590.78|593.07|590.57|25
1606912470000|2020-12-02 12:34:30|593.22|590.72|593.55|591.05|593.58|591.08|593.18|590.68|30
1606912480000|2020-12-02 12:34:40|593.56|591.06|593.47|590.97|593.68|591.18|593.47|590.97|30
1606912490000|2020-12-02 12:34:50|593.45|590.95|593.63|591.13|593.63|591.13|593.31|590.81|26
1606912500000|2020-12-02 12:35:00|593.64|591.14|593.92|591.42|593.92|591.42|593.64|591.14|22
1606912510000|2020-12-02 12:35:10|593.95|591.45|594.46|591.96|594.46|591.96|593.94|591.44|31
1606912520000|2020-12-02 12:35:20|594.42|591.92|594.39|591.89|594.6|592.1|594.33|591.83|32
1606912530000|2020-12-02 12:35:30|594.38|591.88|594.47|591.97|594.56|592.06|594.38|591.88|32
1606912540000|2020-12-02 12:35:40|594.42|591.92|594.5|592|594.54|592.04|594.38|591.88|31
1606912550000|2020-12-02 12:35:50|594.49|591.99|594.39|591.89|594.5|592|594.39|591.89|22
1606912560000|2020-12-02 12:36:00|594.41|591.91|594.8|592.3|594.8|592.3|594.39|591.89|29
1606912570000|2020-12-02 12:36:10|594.84|592.34|594.91|592.41|594.93|592.43|594.72|592.22|31
1606912580000|2020-12-02 12:36:20|594.86|592.36|594.91|592.41|594.98|592.48|594.86|592.36|28
1606912590000|2020-12-02 12:36:30|594.9|592.4|594.84|592.34|594.9|592.4|594.82|592.32|20
1606912600000|2020-12-02 12:36:40|594.86|592.36|594.88|592.38|594.89|592.39|594.85|592.35|20
1606912610000|2020-12-02 12:36:50|594.89|592.39|594.85|592.35|594.92|592.42|594.81|592.31|20
1606912620000|2020-12-02 12:37:00|594.84|592.34|594.27|591.77|594.85|592.35|594.27|591.77|27
1606912630000|2020-12-02 12:37:10|594.28|591.78|594.52|592.02|594.52|592.02|594.28|591.78|35
1606912640000|2020-12-02 12:37:20|594.53|592.03|594.22|591.72|594.6|592.1|594.22|591.72|31
1606912650000|2020-12-02 12:37:30|594.25|591.75|594.15|591.65|594.25|591.75|593.94|591.44|30
1606912660000|2020-12-02 12:37:40|594.14|591.64|594.15|591.65|594.17|591.67|594.12|591.62|21
1606912670000|2020-12-02 12:37:50|594.14|591.64|594.14|591.64|594.16|591.66|594.02|591.52|25
1606912680000|2020-12-02 12:38:00|594.1|591.6|594.14|591.64|594.22|591.72|594.08|591.58|24
1606912690000|2020-12-02 12:38:10|594.13|591.63|594.02|591.52|594.14|591.64|594.02|591.52|24
1606912700000|2020-12-02 12:38:20|593.91|591.41|593.42|590.92|593.93|591.43|593.37|590.87|33
1606912710000|2020-12-02 12:38:30|593.41|590.91|593.81|591.31|593.82|591.32|593.38|590.88|32
1606912720000|2020-12-02 12:38:40|593.78|591.28|594.11|591.61|594.11|591.61|593.63|591.13|27
1606912730000|2020-12-02 12:38:50|594.16|591.66|594.37|591.87|594.5|592|594.15|591.65|31
1606912740000|2020-12-02 12:39:00|594.34|591.84|594.28|591.78|594.39|591.89|594.09|591.59|30
1606912750000|2020-12-02 12:39:10|594.29|591.79|594.2|591.7|594.29|591.79|594.2|591.7|14
1606912760000|2020-12-02 12:39:20|594.21|591.71|594.14|591.64|594.36|591.86|594.14|591.64|26
1606912770000|2020-12-02 12:39:30|594.11|591.61|594.04|591.54|594.11|591.61|593.93|591.43|27
1606912780000|2020-12-02 12:39:40|594.06|591.56|594.14|591.64|594.16|591.66|594.06|591.56|29
1606912790000|2020-12-02 12:39:50|594.11|591.61|594.02|591.52|594.13|591.63|594.02|591.52|18
1606912800000|2020-12-02 12:40:00|594.05|591.55|593.93|591.43|594.05|591.55|593.91|591.41|18
1606912810000|2020-12-02 12:40:10|593.92|591.42|593.88|591.38|593.95|591.45|593.82|591.32|24
1606912820000|2020-12-02 12:40:20|593.89|591.39|594.08|591.58|594.11|591.61|593.84|591.34|29
1606912830000|2020-12-02 12:40:30|594.11|591.61|594.06|591.56|594.11|591.61|593.98|591.48|31
1606912840000|2020-12-02 12:40:40|594.07|591.57|594.08|591.58|594.19|591.69|594.07|591.57|26
1606912850000|2020-12-02 12:40:50|594.07|591.57|593.99|591.49|594.07|591.57|593.98|591.48|14
1606912860000|2020-12-02 12:41:00|594|591.5|593.66|591.16|594.03|591.53|593.66|591.16|21
1606912870000|2020-12-02 12:41:10|593.64|591.14|593.36|590.86|593.7|591.2|593.36|590.86|30
1606912880000|2020-12-02 12:41:20|593.35|590.85|593.64|591.14|593.64|591.14|593.34|590.84|24
1606912890000|2020-12-02 12:41:30|593.62|591.12|593.74|591.24|593.84|591.34|593.58|591.08|26
1606912900000|2020-12-02 12:41:40|593.75|591.25|593.72|591.22|593.84|591.34|593.72|591.22|21
1606912910000|2020-12-02 12:41:50|593.71|591.21|593.91|591.41|593.91|591.41|593.66|591.16|31
1606912920000|2020-12-02 12:42:00|593.93|591.43|593.85|591.35|593.93|591.43|593.76|591.26|25
1606912930000|2020-12-02 12:42:10|593.83|591.33|593.73|591.23|593.91|591.41|593.72|591.22|24
1606912940000|2020-12-02 12:42:20|593.74|591.24|593.69|591.19|593.76|591.26|593.62|591.12|18
1606912950000|2020-12-02 12:42:30|593.68|591.18|593.68|591.18|593.79|591.29|593.67|591.17|15
1606912960000|2020-12-02 12:42:40|593.69|591.19|593.45|590.95|593.69|591.19|593.45|590.95|24
1606912970000|2020-12-02 12:42:50|593.47|590.97|593.3|590.8|593.47|590.97|593.14|590.64|28
1606912980000|2020-12-02 12:43:00|593.35|590.85|593.23|590.73|593.42|590.92|593.05|590.55|30
1606912990000|2020-12-02 12:43:10|593.29|590.79|593.26|590.76|593.32|590.82|593.19|590.69|25
1606913000000|2020-12-02 12:43:20|593.24|590.74|592.95|590.45|593.24|590.74|592.94|590.44|26
1606913010000|2020-12-02 12:43:30|592.96|590.46|592.97|590.47|592.99|590.49|592.9|590.4|25
1606913020000|2020-12-02 12:43:40|592.8|590.3|592.31|589.81|592.8|590.3|592.31|589.81|32
1606913030000|2020-12-02 12:43:50|592.21|589.71|591.74|589.24|592.35|589.85|591.73|589.23|29
1606913040000|2020-12-02 12:44:00|591.75|589.25|591.44|588.94|591.77|589.27|591.21|588.71|28
1606913050000|2020-12-02 12:44:10|591.46|588.96|591.37|588.87|591.56|589.06|591.12|588.62|31
1606913060000|2020-12-02 12:44:20|591.28|588.78|590.54|588.04|591.5|589|590.14|587.64|34
1606913070000|2020-12-02 12:44:30|590.55|588.05|590.61|588.11|590.86|588.36|590.53|588.03|33
1606913080000|2020-12-02 12:44:40|590.65|588.15|590.56|588.06|590.83|588.33|590.53|588.03|33
1606913090000|2020-12-02 12:44:50|590.53|588.03|590.26|587.76|590.54|588.04|590.19|587.69|31
1606913100000|2020-12-02 12:45:00|590.25|587.75|590.88|588.38|590.88|588.38|590.21|587.71|33
1606913110000|2020-12-02 12:45:10|590.89|588.39|591.41|588.91|591.43|588.93|590.89|588.39|37
1606913120000|2020-12-02 12:45:20|591.4|588.9|591.58|589.08|591.58|589.08|591.15|588.65|39
1606913130000|2020-12-02 12:45:30|591.67|589.17|591.91|589.41|592.01|589.51|591.67|589.17|33
1606913140000|2020-12-02 12:45:40|591.9|589.4|591.92|589.42|591.99|589.49|591.86|589.36|28
1606913150000|2020-12-02 12:45:50|591.89|589.39|591.76|589.26|591.9|589.4|591.64|589.14|29
1606913160000|2020-12-02 12:46:00|591.75|589.25|591.37|588.87|591.86|589.36|591.37|588.87|27
1606913170000|2020-12-02 12:46:10|591.36|588.86|591.48|588.98|591.6|589.1|591.36|588.86|25
1606913180000|2020-12-02 12:46:20|591.46|588.96|591.05|588.55|591.48|588.98|591.04|588.54|31
1606913190000|2020-12-02 12:46:30|590.96|588.46|591.07|588.57|591.07|588.57|590.96|588.46|29
1606913200000|2020-12-02 12:46:40|591.06|588.56|590.9|588.4|591.3|588.8|590.9|588.4|31
1606913210000|2020-12-02 12:46:50|590.89|588.39|591.27|588.77|591.33|588.83|590.89|588.39|28
1606913220000|2020-12-02 12:47:00|591.26|588.76|591.2|588.7|591.3|588.8|590.99|588.49|31
1606913230000|2020-12-02 12:47:10|591.25|588.75|591.59|589.09|591.59|589.09|591.16|588.66|28
1606913240000|2020-12-02 12:47:20|591.64|589.14|592.01|589.51|592.07|589.57|591.64|589.14|28
1606913250000|2020-12-02 12:47:30|591.98|589.48|592.34|589.84|592.34|589.84|591.98|589.48|27
1606913260000|2020-12-02 12:47:40|592.33|589.83|592.45|589.95|592.45|589.95|592.14|589.64|31
1606913270000|2020-12-02 12:47:50|592.42|589.92|591.82|589.32|592.42|589.92|591.8|589.3|32
1606913280000|2020-12-02 12:48:00|591.83|589.33|591.8|589.3|591.87|589.37|591.68|589.18|27
1606913290000|2020-12-02 12:48:10|591.81|589.31|591.95|589.45|592.04|589.54|591.8|589.3|25
1606913300000|2020-12-02 12:48:20|591.94|589.44|592.02|589.52|592.02|589.52|591.77|589.27|27
1606913310000|2020-12-02 12:48:30|592.12|589.62|592.42|589.92|592.45|589.95|592.11|589.61|31
1606913320000|2020-12-02 12:48:40|592.41|589.91|592.38|589.88|592.47|589.97|592.35|589.85|27
1606913330000|2020-12-02 12:48:50|592.37|589.87|592.34|589.84|592.37|589.87|592.11|589.61|33
1606913340000|2020-12-02 12:49:00|592.3|589.8|592.44|589.94|592.44|589.94|592.22|589.72|31
1606913350000|2020-12-02 12:49:10|592.43|589.93|592.28|589.78|592.44|589.94|592.24|589.74|26
1606913360000|2020-12-02 12:49:20|592.3|589.8|592.41|589.91|592.42|589.92|592.26|589.76|28
1606913370000|2020-12-02 12:49:30|592.36|589.86|592.53|590.03|592.53|590.03|592.36|589.86|23
1606913380000|2020-12-02 12:49:40|592.51|590.01|592.63|590.13|592.75|590.25|592.48|589.98|30
1606913390000|2020-12-02 12:49:50|592.66|590.16|592.7|590.2|592.78|590.28|592.62|590.12|27
1606913400000|2020-12-02 12:50:00|592.66|590.16|592.76|590.26|592.76|590.26|592.59|590.09|23
1606913410000|2020-12-02 12:50:10|592.77|590.27|592.87|590.37|592.87|590.37|592.75|590.25|27
1606913420000|2020-12-02 12:50:20|592.86|590.36|593.04|590.54|593.06|590.56|592.86|590.36|23
1606913430000|2020-12-02 12:50:30|593.05|590.55|593.1|590.6|593.13|590.63|593.04|590.54|22
1606913440000|2020-12-02 12:50:40|593.08|590.58|593.17|590.67|593.21|590.71|593.08|590.58|21
1606913450000|2020-12-02 12:50:50|593.16|590.66|593.34|590.84|593.34|590.84|593.14|590.64|16
1606913460000|2020-12-02 12:51:00|593.4|590.9|593.64|591.14|593.72|591.22|593.39|590.89|23
1606913470000|2020-12-02 12:51:10|593.66|591.16|593.52|591.02|593.66|591.16|593.46|590.96|34
1606913480000|2020-12-02 12:51:20|593.5|591|593.47|590.97|593.65|591.15|593.45|590.95|32
1606913490000|2020-12-02 12:51:30|593.46|590.96|593.59|591.09|593.61|591.11|593.4|590.9|18
1606913500000|2020-12-02 12:51:40|593.61|591.11|593.49|590.99|593.65|591.15|593.45|590.95|25
1606913510000|2020-12-02 12:51:50|593.48|590.98|593.59|591.09|593.6|591.1|593.48|590.98|22
1606913520000|2020-12-02 12:52:00|593.58|591.08|593.83|591.33|593.87|591.37|593.56|591.06|22
1606913530000|2020-12-02 12:52:10|593.85|591.35|593.99|591.49|593.99|591.49|593.81|591.31|18
1606913540000|2020-12-02 12:52:20|594|591.5|594.23|591.73|594.23|591.73|593.98|591.48|22
1606913550000|2020-12-02 12:52:30|594.33|591.83|594.29|591.79|594.39|591.89|594.25|591.75|18
1606913560000|2020-12-02 12:52:40|594.28|591.78|594.34|591.84|594.38|591.88|594.27|591.77|21
1606913570000|2020-12-02 12:52:50|594.35|591.85|594.25|591.75|594.4|591.9|594.24|591.74|25
1606913580000|2020-12-02 12:53:00|594.19|591.69|594.28|591.78|594.35|591.85|594|591.5|30
1606913590000|2020-12-02 12:53:10|594.27|591.77|594.37|591.87|594.43|591.93|594.2|591.7|28
1606913600000|2020-12-02 12:53:20|594.39|591.89|594.29|591.79|594.39|591.89|594.29|591.79|22
1606913610000|2020-12-02 12:53:30|594.28|591.78|594.34|591.84|594.36|591.86|594.13|591.63|27
1606913620000|2020-12-02 12:53:40|594.42|591.92|594.57|592.07|594.59|592.09|594.42|591.92|21
1606913630000|2020-12-02 12:53:50|594.58|592.08|594.56|592.06|594.58|592.08|594.55|592.05|13
1606913640000|2020-12-02 12:54:00|594.57|592.07|594.4|591.9|594.59|592.09|594.4|591.9|22
1606913650000|2020-12-02 12:54:10|594.41|591.91|594.23|591.73|594.46|591.96|594.23|591.73|23
1606913660000|2020-12-02 12:54:20|594.27|591.77|594.52|592.02|594.55|592.05|594.27|591.77|27
1606913670000|2020-12-02 12:54:30|594.5|592|594.65|592.15|594.71|592.21|594.49|591.99|26
1606913680000|2020-12-02 12:54:40|594.66|592.16|594.73|592.23|594.75|592.25|594.65|592.15|26
1606913690000|2020-12-02 12:54:50|594.72|592.22|594.83|592.33|594.83|592.33|594.68|592.18|23
1606913700000|2020-12-02 12:55:00|594.82|592.32|595|592.5|595|592.5|594.8|592.3|23
1606913710000|2020-12-02 12:55:10|594.99|592.49|594.96|592.46|594.99|592.49|594.94|592.44|21
1606913720000|2020-12-02 12:55:20|594.9|592.4|594.78|592.28|595.05|592.55|594.78|592.28|20
1606913730000|2020-12-02 12:55:30|594.75|592.25|594.61|592.11|594.75|592.25|594.61|592.11|11
1606913740000|2020-12-02 12:55:40|594.62|592.12|594.51|592.01|594.62|592.12|594.51|592.01|8
1606913750000|2020-12-02 12:55:50|594.5|592|594.37|591.87|594.51|592.01|594.35|591.85|21
1606913760000|2020-12-02 12:56:00|594.36|591.86|594.54|592.04|594.58|592.08|594.33|591.83|22
1606913770000|2020-12-02 12:56:10|594.53|592.03|594.5|592|594.54|592.04|594.4|591.9|19
1606913780000|2020-12-02 12:56:20|594.51|592.01|594.44|591.94|594.51|592.01|594.44|591.94|12
1606913790000|2020-12-02 12:56:30|594.45|591.95|594.18|591.68|594.45|591.95|594.15|591.65|25
1606913800000|2020-12-02 12:56:40|594.19|591.69|594.23|591.73|594.3|591.8|594.19|591.69|25
1606913810000|2020-12-02 12:56:50|594.24|591.74|594.24|591.74|594.24|591.74|594.2|591.7|7
1606913820000|2020-12-02 12:57:00|594.21|591.71|594.24|591.74|594.24|591.74|594.21|591.71|12
1606913830000|2020-12-02 12:57:10|594.23|591.73|594.25|591.75|594.26|591.76|594.22|591.72|13
1606913840000|2020-12-02 12:57:20|594.24|591.74|594.18|591.68|594.24|591.74|594.15|591.65|14
1606913850000|2020-12-02 12:57:30|594.17|591.67|594.21|591.71|594.28|591.78|594.17|591.67|22
1606913860000|2020-12-02 12:57:40|594.23|591.73|594.33|591.83|594.34|591.84|594.23|591.73|10
1606913870000|2020-12-02 12:57:50|594.32|591.82|594.18|591.68|594.32|591.82|594.18|591.68|16
1606913880000|2020-12-02 12:58:00|594.17|591.67|594.22|591.72|594.22|591.72|594.14|591.64|17
1606913890000|2020-12-02 12:58:10|594.24|591.74|594.4|591.9|594.45|591.95|594.22|591.72|22
1606913900000|2020-12-02 12:58:20|594.41|591.91|594.31|591.81|594.41|591.91|594.31|591.81|12
1606913910000|2020-12-02 12:58:30|594.32|591.82|594.19|591.69|594.33|591.83|594.19|591.69|17
1606913920000|2020-12-02 12:58:40|594.18|591.68|594.21|591.71|594.21|591.71|594.11|591.61|14
1606913930000|2020-12-02 12:58:50|594.22|591.72|594.36|591.86|594.42|591.92|594.22|591.72|16
1606913940000|2020-12-02 12:59:00|594.3|591.8|594.39|591.89|594.41|591.91|594.3|591.8|15
1606913950000|2020-12-02 12:59:10|594.38|591.88|594.37|591.87|594.46|591.96|594.37|591.87|17
1606913960000|2020-12-02 12:59:20|594.36|591.86|594.49|591.99|594.49|591.99|594.36|591.86|14
1606913970000|2020-12-02 12:59:30|594.48|591.98|594.44|591.94|594.53|592.03|594.44|591.94|18
1606913980000|2020-12-02 12:59:40|594.45|591.95|594.39|591.89|594.45|591.95|594.35|591.85|21
1606913990000|2020-12-02 12:59:50|594.4|591.9|594.44|591.94|594.44|591.94|594.4|591.9|12
1606914000000|2020-12-02 13:00:00|594.43|591.93|594.56|592.06|594.66|592.16|594.43|591.93|24
1606914010000|2020-12-02 13:00:10|594.54|592.04|594.64|592.14|594.65|592.15|594.51|592.01|24
1606914020000|2020-12-02 13:00:20|594.62|592.12|594.47|591.97|594.62|592.12|594.44|591.94|27
1606914030000|2020-12-02 13:00:30|594.46|591.96|594.47|591.97|594.51|592.01|594.46|591.96|15
1606914040000|2020-12-02 13:00:40|594.48|591.98|594.27|591.77|594.48|591.98|594.27|591.77|19
1606914050000|2020-12-02 13:00:50|594.26|591.76|594|591.5|594.26|591.76|593.7|591.2|29
1606914060000|2020-12-02 13:01:00|593.97|591.47|593.85|591.35|594.02|591.52|593.84|591.34|28
1606914070000|2020-12-02 13:01:10|593.84|591.34|594.2|591.7|594.23|591.73|593.81|591.31|31
1606914080000|2020-12-02 13:01:20|594.19|591.69|594.42|591.92|594.43|591.93|594.19|591.69|24
1606914090000|2020-12-02 13:01:30|594.43|591.93|594.51|592.01|594.53|592.03|594.42|591.92|25
1606914100000|2020-12-02 13:01:40|594.5|592|594.64|592.14|594.66|592.16|594.43|591.93|30
1606914110000|2020-12-02 13:01:50|594.63|592.13|595.02|592.52|595.02|592.52|594.53|592.03|34
1606914120000|2020-12-02 13:02:00|595|592.5|594.98|592.48|595.07|592.57|594.98|592.48|26
1606914130000|2020-12-02 13:02:10|595.02|592.52|595.18|592.68|595.18|592.68|595.02|592.52|14
1606914140000|2020-12-02 13:02:20|595.22|592.72|595.37|592.87|595.37|592.87|595.16|592.66|27
1606914150000|2020-12-02 13:02:30|595.38|592.88|595.21|592.71|595.41|592.91|595.18|592.68|22
1606914160000|2020-12-02 13:02:40|595.16|592.66|594.95|592.45|595.21|592.71|594.87|592.37|30
1606914170000|2020-12-02 13:02:50|594.96|592.46|595.19|592.69|595.19|592.69|594.94|592.44|30
1606914180000|2020-12-02 13:03:00|595.22|592.72|595.46|592.96|595.47|592.97|595.22|592.72|26
1606914190000|2020-12-02 13:03:10|595.47|592.97|595.6|593.1|595.69|593.19|595.44|592.94|30
1606914200000|2020-12-02 13:03:20|595.58|593.08|595.79|593.29|595.79|593.29|595.58|593.08|27
1606914210000|2020-12-02 13:03:30|595.86|593.36|596.22|593.72|596.22|593.72|595.85|593.35|31
1606914220000|2020-12-02 13:03:40|596.27|593.77|596.28|593.78|596.37|593.87|596.25|593.75|33
1606914230000|2020-12-02 13:03:50|596.23|593.73|596.3|593.8|596.38|593.88|596.23|593.73|30
1606914240000|2020-12-02 13:04:00|596.31|593.81|595.97|593.47|596.36|593.86|595.97|593.47|26
1606914250000|2020-12-02 13:04:10|595.9|593.4|594.88|592.38|595.9|593.4|593.91|591.41|36
1606914260000|2020-12-02 13:04:20|594.9|592.4|595.61|593.11|595.63|593.13|594.88|592.38|33
1606914270000|2020-12-02 13:04:30|595.64|593.14|595.57|593.07|595.65|593.15|595.31|592.81|33
1606914280000|2020-12-02 13:04:40|595.6|593.1|595.5|593|595.9|593.4|595.23|592.73|36
1606914290000|2020-12-02 13:04:50|595.49|592.99|595.22|592.72|595.52|593.02|595.22|592.72|29
1606914300000|2020-12-02 13:05:00|595.21|592.71|595.21|592.71|595.43|592.93|595.15|592.65|27
1606914310000|2020-12-02 13:05:10|595.22|592.72|595.46|592.96|595.46|592.96|595.19|592.69|31
1606914320000|2020-12-02 13:05:20|595.47|592.97|595.35|592.85|595.61|593.11|595.35|592.85|23
1606914330000|2020-12-02 13:05:30|595.33|592.83|595.02|592.52|595.35|592.85|594.81|592.31|36
1606914340000|2020-12-02 13:05:40|595.01|592.51|594.76|592.26|595.03|592.53|594.73|592.23|25
1606914350000|2020-12-02 13:05:50|594.75|592.25|594.69|592.19|594.82|592.32|594.69|592.19|27
1606914360000|2020-12-02 13:06:00|594.59|592.09|594.17|591.67|594.81|592.31|593.93|591.43|29
1606914370000|2020-12-02 13:06:10|594.26|591.76|594.35|591.85|594.48|591.98|594.26|591.76|23
1606914380000|2020-12-02 13:06:20|594.34|591.84|594.21|591.71|594.45|591.95|594.14|591.64|27
1606914390000|2020-12-02 13:06:30|594.26|591.76|594.57|592.07|594.65|592.15|594.22|591.72|32
1606914400000|2020-12-02 13:06:40|594.55|592.05|594.29|591.79|594.55|592.05|594.28|591.78|23
1606914410000|2020-12-02 13:06:50|594.28|591.78|594.29|591.79|594.36|591.86|594.25|591.75|18
1606914420000|2020-12-02 13:07:00|594.27|591.77|594.03|591.53|594.3|591.8|594.01|591.51|18
1606914430000|2020-12-02 13:07:10|594.01|591.51|593.9|591.4|594.08|591.58|593.85|591.35|22
1606914440000|2020-12-02 13:07:20|593.94|591.44|594.36|591.86|594.36|591.86|593.94|591.44|21
1606914450000|2020-12-02 13:07:30|594.39|591.89|595.07|592.57|595.08|592.58|594.39|591.89|30
1606914460000|2020-12-02 13:07:40|595.06|592.56|594.92|592.42|595.12|592.62|594.81|592.31|32
1606914470000|2020-12-02 13:07:50|594.96|592.46|595.03|592.53|595.1|592.6|594.88|592.38|30
1606914480000|2020-12-02 13:08:00|595.04|592.54|595.21|592.71|595.25|592.75|595.04|592.54|26
1606914490000|2020-12-02 13:08:10|595.22|592.72|595.08|592.58|595.24|592.74|595.01|592.51|32
1606914500000|2020-12-02 13:08:20|595.02|592.52|595.15|592.65|595.2|592.7|594.83|592.33|34
1606914510000|2020-12-02 13:08:30|595.16|592.66|595.47|592.97|595.49|592.99|595.16|592.66|38
1606914520000|2020-12-02 13:08:40|595.49|592.99|595.3|592.8|595.49|592.99|595.3|592.8|22
1606914530000|2020-12-02 13:08:50|595.29|592.79|595.37|592.87|595.42|592.92|595.29|592.79|23
1606914540000|2020-12-02 13:09:00|595.38|592.88|595.29|592.79|595.44|592.94|595.29|592.79|24
1606914550000|2020-12-02 13:09:10|595.28|592.78|595.43|592.93|595.45|592.95|595.04|592.54|30
1606914560000|2020-12-02 13:09:20|595.42|592.92|595.4|592.9|595.48|592.98|595.36|592.86|21
1606914570000|2020-12-02 13:09:30|595.38|592.88|595.17|592.67|595.38|592.88|595.16|592.66|29
1606914580000|2020-12-02 13:09:40|595.09|592.59|595.27|592.77|595.28|592.78|595.02|592.52|27
1606914590000|2020-12-02 13:09:50|595.28|592.78|595.14|592.64|595.32|592.82|595.06|592.56|29
1606914600000|2020-12-02 13:10:00|595.13|592.63|595.23|592.73|595.26|592.76|595.12|592.62|16
1606914610000|2020-12-02 13:10:10|595.26|592.76|595.16|592.66|595.3|592.8|595.16|592.66|28
1606914620000|2020-12-02 13:10:20|595.17|592.67|595.2|592.7|595.22|592.72|595.16|592.66|19
1606914630000|2020-12-02 13:10:30|595.22|592.72|595.14|592.64|595.23|592.73|595.14|592.64|17
1606914640000|2020-12-02 13:10:40|595.11|592.61|595.09|592.59|595.21|592.71|595.09|592.59|24
1606914650000|2020-12-02 13:10:50|595.11|592.61|595.25|592.75|595.26|592.76|595.11|592.61|21
1606914660000|2020-12-02 13:11:00|595.26|592.76|595.17|592.67|595.27|592.77|595.04|592.54|28
1606914670000|2020-12-02 13:11:10|595.16|592.66|595.23|592.73|595.24|592.74|595.16|592.66|9
1606914680000|2020-12-02 13:11:20|595.24|592.74|595.12|592.62|595.25|592.75|595.12|592.62|23
1606914690000|2020-12-02 13:11:30|595.11|592.61|595.05|592.55|595.14|592.64|595.05|592.55|19
1606914700000|2020-12-02 13:11:40|595.03|592.53|595.07|592.57|595.07|592.57|595.01|592.51|15
1606914710000|2020-12-02 13:11:50|595.12|592.62|595.68|593.18|595.68|593.18|595.12|592.62|27
1606914720000|2020-12-02 13:12:00|595.66|593.16|595.23|592.73|595.66|593.16|595.21|592.71|26
1606914730000|2020-12-02 13:12:10|595.28|592.78|595.38|592.88|595.43|592.93|595.28|592.78|23
1606914740000|2020-12-02 13:12:20|595.4|592.9|595.34|592.84|595.4|592.9|595.34|592.84|23
1606914750000|2020-12-02 13:12:30|595.36|592.86|595.34|592.84|595.36|592.86|595.25|592.75|20
1606914760000|2020-12-02 13:12:40|595.35|592.85|595.3|592.8|595.36|592.86|595.25|592.75|25
1606914770000|2020-12-02 13:12:50|595.32|592.82|595.36|592.86|595.38|592.88|595.31|592.81|21
1606914780000|2020-12-02 13:13:00|595.39|592.89|595.24|592.74|595.39|592.89|595.24|592.74|20
1606914790000|2020-12-02 13:13:10|595.25|592.75|595.17|592.67|595.25|592.75|595.11|592.61|16
1606914800000|2020-12-02 13:13:20|595.18|592.68|595.09|592.59|595.19|592.69|595.09|592.59|20
1606914810000|2020-12-02 13:13:30|595.08|592.58|595.18|592.68|595.18|592.68|595.05|592.55|11
1606914820000|2020-12-02 13:13:40|595.17|592.67|595.16|592.66|595.24|592.74|595.16|592.66|24
1606914830000|2020-12-02 13:13:50|595.18|592.68|595.24|592.74|595.3|592.8|595.14|592.64|23
1606914840000|2020-12-02 13:14:00|595.21|592.71|595.21|592.71|595.23|592.73|595.2|592.7|8
1606914850000|2020-12-02 13:14:10|595.22|592.72|595.25|592.75|595.27|592.77|595.2|592.7|13
1606914860000|2020-12-02 13:14:20|595.26|592.76|595.27|592.77|595.27|592.77|595.25|592.75|5
1606914870000|2020-12-02 13:14:30|595.33|592.83|595.38|592.88|595.4|592.9|595.33|592.83|25
1606914880000|2020-12-02 13:14:40|595.35|592.85|595.26|592.76|595.35|592.85|595.26|592.76|6
1606914890000|2020-12-02 13:14:50|595.27|592.77|595.17|592.67|595.27|592.77|595.13|592.63|9
1606914900000|2020-12-02 13:15:00|595.18|592.68|595.3|592.8|595.31|592.81|595.1|592.6|20
1606914910000|2020-12-02 13:15:10|595.31|592.81|595.23|592.73|595.32|592.82|595.23|592.73|23
1606914920000|2020-12-02 13:15:20|595.24|592.74|595.3|592.8|595.33|592.83|595.23|592.73|20
1606914930000|2020-12-02 13:15:30|595.26|592.76|595.26|592.76|595.33|592.83|595.25|592.75|13
1606914940000|2020-12-02 13:15:40|595.27|592.77|595.18|592.68|595.27|592.77|595.18|592.68|6
1606914950000|2020-12-02 13:15:50|595.15|592.65|595.07|592.57|595.15|592.65|595.05|592.55|20
1606914960000|2020-12-02 13:16:00|595.06|592.56|595.03|592.53|595.13|592.63|595.03|592.53|15
1606914970000|2020-12-02 13:16:10|595.02|592.52|594.74|592.24|595.02|592.52|594.69|592.19|16
1606914980000|2020-12-02 13:16:20|594.7|592.2|594.93|592.43|594.93|592.43|594.67|592.17|18
1606914990000|2020-12-02 13:16:30|594.94|592.44|594.96|592.46|594.98|592.48|594.94|592.44|18
1606915000000|2020-12-02 13:16:40|594.95|592.45|594.83|592.33|594.96|592.46|594.82|592.32|27
1606915010000|2020-12-02 13:16:50|594.84|592.34|594.88|592.38|594.88|592.38|594.83|592.33|14
1606915020000|2020-12-02 13:17:00|594.9|592.4|595.04|592.54|595.04|592.54|594.9|592.4|14
1606915030000|2020-12-02 13:17:10|595.05|592.55|595.18|592.68|595.19|592.69|595.03|592.53|24
1606915040000|2020-12-02 13:17:20|595.16|592.66|595.17|592.67|595.2|592.7|595.16|592.66|17
1606915050000|2020-12-02 13:17:30|595.18|592.68|595.25|592.75|595.25|592.75|595.15|592.65|19
1606915060000|2020-12-02 13:17:40|595.23|592.73|595.18|592.68|595.29|592.79|595.17|592.67|24
1606915070000|2020-12-02 13:17:50|595.2|592.7|595.32|592.82|595.33|592.83|595.2|592.7|30
1606915080000|2020-12-02 13:18:00|595.31|592.81|595.25|592.75|595.32|592.82|595.25|592.75|28
1606915090000|2020-12-02 13:18:10|595.22|592.72|595.33|592.83|595.33|592.83|595.19|592.69|25
1606915100000|2020-12-02 13:18:20|595.32|592.82|595.26|592.76|595.32|592.82|595.25|592.75|20
1606915110000|2020-12-02 13:18:30|595.27|592.77|595.32|592.82|595.32|592.82|595.23|592.73|26
1606915120000|2020-12-02 13:18:40|595.33|592.83|595.39|592.89|595.4|592.9|595.33|592.83|13
1606915130000|2020-12-02 13:18:50|595.4|592.9|595.4|592.9|595.41|592.91|595.37|592.87|18
1606915140000|2020-12-02 13:19:00|595.41|592.91|595.26|592.76|595.42|592.92|595.24|592.74|18
1606915150000|2020-12-02 13:19:10|595.27|592.77|595.06|592.56|595.27|592.77|595.03|592.53|21
1606915160000|2020-12-02 13:19:20|595.04|592.54|595|592.5|595.07|592.57|595|592.5|18
1606915170000|2020-12-02 13:19:30|594.99|592.49|595.06|592.56|595.08|592.58|594.99|592.49|17
1606915180000|2020-12-02 13:19:40|595.05|592.55|595.02|592.52|595.07|592.57|595.02|592.52|16
1606915190000|2020-12-02 13:19:50|595|592.5|595.03|592.53|595.07|592.57|595|592.5|19
1606915200000|2020-12-02 13:20:00|595.02|592.52|594.66|592.16|595.02|592.52|594.65|592.15|16
1606915210000|2020-12-02 13:20:10|594.67|592.17|594.58|592.08|594.67|592.17|594.58|592.08|15
1606915220000|2020-12-02 13:20:20|594.59|592.09|594.59|592.09|594.61|592.11|594.53|592.03|23
1606915230000|2020-12-02 13:20:30|594.6|592.1|594.74|592.24|594.75|592.25|594.59|592.09|22
1606915240000|2020-12-02 13:20:40|594.75|592.25|594.77|592.27|594.81|592.31|594.69|592.19|22
1606915250000|2020-12-02 13:20:50|594.78|592.28|594.9|592.4|594.95|592.45|594.76|592.26|20
1606915260000|2020-12-02 13:21:00|594.93|592.43|595.43|592.93|595.48|592.98|594.93|592.43|26
1606915270000|2020-12-02 13:21:10|595.48|592.98|595.7|593.2|595.7|593.2|595.43|592.93|30
1606915280000|2020-12-02 13:21:20|595.66|593.16|596.64|594.14|596.64|594.14|595.66|593.16|32
1606915290000|2020-12-02 13:21:30|596.6|594.1|597.02|594.52|597.02|594.52|596.57|594.07|32
1606915300000|2020-12-02 13:21:40|596.98|594.48|596.91|594.41|597.1|594.6|596.88|594.38|31
1606915310000|2020-12-02 13:21:50|596.78|594.28|597.11|594.61|597.2|594.7|596.75|594.25|28
1606915320000|2020-12-02 13:22:00|597.16|594.66|597.25|594.75|597.33|594.83|597.1|594.6|27
1606915330000|2020-12-02 13:22:10|597.29|594.79|597.28|594.78|597.62|595.12|597.17|594.67|26
1606915340000|2020-12-02 13:22:20|597.37|594.87|597.12|594.62|597.4|594.9|596.99|594.49|33
1606915350000|2020-12-02 13:22:30|597.04|594.54|597.33|594.83|597.33|594.83|596.98|594.48|28
1606915360000|2020-12-02 13:22:40|597.34|594.84|597.34|594.84|597.36|594.86|597.24|594.74|23
1606915370000|2020-12-02 13:22:50|597.38|594.88|597.55|595.05|597.55|595.05|597.3|594.8|25
1606915380000|2020-12-02 13:23:00|597.56|595.06|597.85|595.35|597.85|595.35|597.43|594.93|29
1606915390000|2020-12-02 13:23:10|597.86|595.36|597.81|595.31|598|595.5|597.78|595.28|29
1606915400000|2020-12-02 13:23:20|597.8|595.3|597.93|595.43|598|595.5|597.78|595.28|24
1606915410000|2020-12-02 13:23:30|597.91|595.41|598.14|595.64|598.15|595.65|597.91|595.41|22
1606915420000|2020-12-02 13:23:40|598.16|595.66|598.4|595.9|598.4|595.9|598.07|595.57|22
1606915430000|2020-12-02 13:23:50|598.43|595.93|598.3|595.8|598.48|595.98|598.21|595.71|26
1606915440000|2020-12-02 13:24:00|598.29|595.79|598.59|596.09|598.59|596.09|598.29|595.79|18
1606915450000|2020-12-02 13:24:10|598.6|596.1|598.98|596.48|599.05|596.55|598.59|596.09|27
1606915460000|2020-12-02 13:24:20|599.01|596.51|599.11|596.61|599.17|596.67|598.98|596.48|33
1606915470000|2020-12-02 13:24:30|599.12|596.62|599.14|596.64|599.21|596.71|599.11|596.61|26
1606915480000|2020-12-02 13:24:40|599.17|596.67|598.79|596.29|599.21|596.71|598.76|596.26|25
1606915490000|2020-12-02 13:24:50|598.75|596.25|598.47|595.97|598.76|596.26|598.47|595.97|28
1606915500000|2020-12-02 13:25:00|598.46|595.96|598.8|596.3|598.8|596.3|598.3|595.8|28
1606915510000|2020-12-02 13:25:10|598.81|596.31|598.49|595.99|598.85|596.35|598.41|595.91|27
1606915520000|2020-12-02 13:25:20|598.5|596|598.41|595.91|598.5|596|598.3|595.8|26
1606915530000|2020-12-02 13:25:30|598.4|595.9|598.42|595.92|598.42|595.92|598.31|595.81|14
1606915540000|2020-12-02 13:25:40|598.43|595.93|598.6|596.1|598.71|596.21|598.43|595.93|21
1606915550000|2020-12-02 13:25:50|598.63|596.13|598.58|596.08|598.66|596.16|598.55|596.05|26
1606915560000|2020-12-02 13:26:00|598.57|596.07|598.57|596.07|598.68|596.18|598.52|596.02|28
1606915570000|2020-12-02 13:26:10|598.65|596.15|598.65|596.15|598.69|596.19|598.63|596.13|20
1606915580000|2020-12-02 13:26:20|598.68|596.18|598.54|596.04|598.68|596.18|598.42|595.92|23
1606915590000|2020-12-02 13:26:30|598.53|596.03|598.38|595.88|598.53|596.03|598.32|595.82|19
1606915600000|2020-12-02 13:26:40|598.39|595.89|598.27|595.77|598.39|595.89|598.27|595.77|13
1606915610000|2020-12-02 13:26:50|598.25|595.75|598.23|595.73|598.27|595.77|598.19|595.69|20
1606915620000|2020-12-02 13:27:00|598.22|595.72|598.45|595.95|598.58|596.08|598.22|595.72|25
1606915630000|2020-12-02 13:27:10|598.42|595.92|598.44|595.94|598.5|596|598.42|595.92|18
1606915640000|2020-12-02 13:27:20|598.43|595.93|598.49|595.99|598.54|596.04|598.39|595.89|23
1606915650000|2020-12-02 13:27:30|598.51|596.01|598.44|595.94|598.64|596.14|598.43|595.93|22
1606915660000|2020-12-02 13:27:40|598.46|595.96|598.51|596.01|598.53|596.03|598.45|595.95|22
1606915670000|2020-12-02 13:27:50|598.5|596|598.26|595.76|598.5|596|598.22|595.72|20
1606915680000|2020-12-02 13:28:00|598.31|595.81|598.58|596.08|598.66|596.16|598.26|595.76|26
1606915690000|2020-12-02 13:28:10|598.57|596.07|598.62|596.12|598.64|596.14|598.55|596.05|18
1606915700000|2020-12-02 13:28:20|598.65|596.15|598.66|596.16|598.72|596.22|598.6|596.1|24
1606915710000|2020-12-02 13:28:30|598.64|596.14|598.41|595.91|598.64|596.14|598.32|595.82|21
1606915720000|2020-12-02 13:28:40|598.43|595.93|598.38|595.88|598.47|595.97|598.36|595.86|26
1606915730000|2020-12-02 13:28:50|598.37|595.87|598.24|595.74|598.4|595.9|598.22|595.72|20
1606915740000|2020-12-02 13:29:00|598.29|595.79|598.24|595.74|598.36|595.86|598.2|595.7|24
1606915750000|2020-12-02 13:29:10|598.25|595.75|598.73|596.23|598.77|596.27|598.25|595.75|29
1606915760000|2020-12-02 13:29:20|598.74|596.24|598.91|596.41|598.99|596.49|598.74|596.24|28
1606915770000|2020-12-02 13:29:30|598.79|596.29|598.58|596.08|598.83|596.33|598.56|596.06|34
1606915780000|2020-12-02 13:29:40|598.59|596.09|598.77|596.27|598.86|596.36|598.59|596.09|34
1606915790000|2020-12-02 13:29:50|598.78|596.28|598.7|596.2|598.84|596.34|598.66|596.16|29
1606915800000|2020-12-02 13:30:00|598.71|596.21|598.71|596.21|598.75|596.25|598.66|596.16|27
1606915810000|2020-12-02 13:30:10|598.7|596.2|598.64|596.14|598.71|596.21|598.63|596.13|25
1606915820000|2020-12-02 13:30:20|598.62|596.12|598.53|596.03|598.63|596.13|598.51|596.01|19
1606915830000|2020-12-02 13:30:30|598.52|596.02|598.54|596.04|598.56|596.06|598.38|595.88|23
1606915840000|2020-12-02 13:30:40|598.55|596.05|598.6|596.1|598.69|596.19|598.54|596.04|25
1606915850000|2020-12-02 13:30:50|598.61|596.11|598.57|596.07|598.63|596.13|598.56|596.06|16
1606915860000|2020-12-02 13:31:00|598.56|596.06|598.25|596.25|598.6|596.28|598.22|596.02|17
1606915870000|2020-12-02 13:31:10|598.27|596.27|598.69|596.69|598.69|596.69|598.21|596.21|26
1606915880000|2020-12-02 13:31:20|598.7|596.7|599.02|597.02|599.12|597.12|598.7|596.7|31
1606915890000|2020-12-02 13:31:30|599.07|597.07|598.92|596.92|599.1|597.1|598.87|596.87|28
1606915900000|2020-12-02 13:31:40|598.93|596.93|599.12|597.12|599.2|597.2|598.92|596.92|25
1606915910000|2020-12-02 13:31:50|599.17|597.17|599.15|597.15|599.2|597.2|598.99|596.99|29
1606915920000|2020-12-02 13:32:00|599.17|597.17|599.18|597.18|599.19|597.19|599.14|597.14|14
1606915930000|2020-12-02 13:32:10|599.17|597.17|599.16|597.16|599.21|597.21|599.16|597.16|9
1606915940000|2020-12-02 13:32:20|599.18|597.18|599.21|597.21|599.23|597.23|599.08|597.08|27
1606915950000|2020-12-02 13:32:30|599.25|597.25|599.3|597.3|599.4|597.4|599.19|597.19|26
1606915960000|2020-12-02 13:32:40|599.33|597.33|599.43|597.43|599.43|597.43|599.23|597.23|29
1606915970000|2020-12-02 13:32:50|599.48|597.48|599.77|597.77|599.89|597.89|599.39|597.39|30
1606915980000|2020-12-02 13:33:00|599.75|597.75|599.56|597.56|599.81|597.81|599.56|597.56|27
1606915990000|2020-12-02 13:33:10|599.59|597.59|599.77|597.77|599.77|597.77|599.48|597.48|32
1606916000000|2020-12-02 13:33:20|599.81|597.81|599.71|597.71|599.81|597.81|599.62|597.62|26
1606916010000|2020-12-02 13:33:30|599.78|597.78|599.58|597.58|599.8|597.8|599.54|597.54|29
1606916020000|2020-12-02 13:33:40|599.63|597.63|599.72|597.72|599.76|597.76|599.63|597.63|32
1606916030000|2020-12-02 13:33:50|599.73|597.73|599.06|597.06|599.73|597.73|599.06|597.06|28
1606916040000|2020-12-02 13:34:00|599.05|597.05|598.98|596.98|599.1|597.1|598.96|596.96|29
1606916050000|2020-12-02 13:34:10|599.05|597.05|599.12|597.12|599.26|597.26|599|597|29
1606916060000|2020-12-02 13:34:20|599.14|597.14|598.8|596.8|599.14|597.14|598.68|596.68|26
1606916070000|2020-12-02 13:34:30|598.83|596.83|598.86|596.86|598.86|596.86|598.68|596.68|24
1606916080000|2020-12-02 13:34:40|598.87|596.87|598.78|596.78|599|597|598.78|596.78|26
1606916090000|2020-12-02 13:34:50|598.79|596.79|598.81|596.81|598.84|596.84|598.71|596.71|20
1606916100000|2020-12-02 13:35:00|598.8|596.8|598.85|596.85|598.87|596.87|598.8|596.8|24
1606916110000|2020-12-02 13:35:10|598.88|596.88|598.55|596.55|598.88|596.88|598.55|596.55|12
1606916120000|2020-12-02 13:35:20|598.56|596.56|598.32|596.32|598.56|596.56|598.27|596.27|18
1606916130000|2020-12-02 13:35:30|598.3|596.3|598.49|596.49|598.57|596.57|598.3|596.3|23
1606916140000|2020-12-02 13:35:40|598.47|596.47|598.42|596.42|598.52|596.52|598.41|596.41|21
1606916150000|2020-12-02 13:35:50|598.38|596.38|598.43|596.43|598.43|596.43|598.34|596.34|24
1606916160000|2020-12-02 13:36:00|598.42|596.42|598.4|596.4|598.43|596.43|598.36|596.36|20
1606916170000|2020-12-02 13:36:10|598.42|596.42|598.32|596.32|598.45|596.45|598.28|596.28|25
1606916180000|2020-12-02 13:36:20|598.33|596.33|598.43|596.43|598.43|596.43|598.27|596.27|20
1606916190000|2020-12-02 13:36:30|598.41|596.41|598.47|596.47|598.48|596.48|598.32|596.32|26
1606916200000|2020-12-02 13:36:40|598.48|596.48|598.38|596.38|598.48|596.48|598.34|596.34|21
1606916210000|2020-12-02 13:36:50|598.34|596.34|598.39|596.39|598.52|596.52|598.27|596.27|27
1606916220000|2020-12-02 13:37:00|598.37|596.37|598.09|596.09|598.37|596.37|598.03|596.03|31
1606916230000|2020-12-02 13:37:10|598.1|596.1|598.19|596.19|598.27|596.27|598.1|596.1|24
1606916240000|2020-12-02 13:37:20|598.18|596.18|598.1|596.1|598.19|596.19|598.07|596.07|30
1606916250000|2020-12-02 13:37:30|598.09|596.09|598.2|596.2|598.21|596.21|598.04|596.04|20
1606916260000|2020-12-02 13:37:40|598.21|596.21|598.17|596.17|598.29|596.29|598.14|596.14|20
1606916270000|2020-12-02 13:37:50|598.18|596.18|598.06|596.06|598.18|596.18|598.06|596.06|23
1606916280000|2020-12-02 13:38:00|598.07|596.07|598.07|596.07|598.08|596.08|598.02|596.02|16
1606916290000|2020-12-02 13:38:10|598.08|596.08|597.93|595.93|598.1|596.1|597.89|595.89|29
1606916300000|2020-12-02 13:38:20|597.94|595.94|597.91|595.91|597.95|595.95|597.89|595.89|19
1606916310000|2020-12-02 13:38:30|597.9|595.9|597.96|595.96|598.01|596.01|597.9|595.9|16
1606916320000|2020-12-02 13:38:40|597.95|595.95|597.95|595.95|597.97|595.97|597.95|595.95|13
1606916330000|2020-12-02 13:38:50|597.94|595.94|597.9|595.9|597.95|595.95|597.9|595.9|10
1606916340000|2020-12-02 13:39:00|597.89|595.89|597.9|595.9|597.97|595.97|597.89|595.89|20
1606916350000|2020-12-02 13:39:10|597.91|595.91|597.96|595.96|597.97|595.97|597.9|595.9|12
1606916360000|2020-12-02 13:39:20|597.95|595.95|598.06|596.06|598.07|596.07|597.95|595.95|18
1606916370000|2020-12-02 13:39:30|598.05|596.05|598.03|596.03|598.07|596.07|598.03|596.03|13
1606916380000|2020-12-02 13:39:40|598.09|596.09|598.03|596.03|598.15|596.15|598.03|596.03|21
1606916390000|2020-12-02 13:39:50|598.04|596.04|598|596|598.06|596.06|598|596|21
1606916400000|2020-12-02 13:40:00|598.08|596.08|598.25|596.25|598.26|596.26|598.06|596.06|17
1606916410000|2020-12-02 13:40:10|598.26|596.26|597.94|595.94|598.26|596.26|597.92|595.92|21
1606916420000|2020-12-02 13:40:20|597.95|595.95|597.9|595.9|598.01|596.01|597.9|595.9|13
1606916430000|2020-12-02 13:40:30|597.93|595.93|597.9|595.9|597.96|595.96|597.9|595.9|20
1606916440000|2020-12-02 13:40:40|597.89|595.89|597.9|595.9|597.92|595.92|597.89|595.89|9
1606916450000|2020-12-02 13:40:50|597.91|595.91|597.79|595.79|597.91|595.91|597.76|595.76|17
1606916460000|2020-12-02 13:41:00|597.82|595.82|597.71|595.71|597.82|595.82|597.71|595.71|22
1606916470000|2020-12-02 13:41:10|597.72|595.72|597.77|595.77|597.79|595.79|597.69|595.69|21
1606916480000|2020-12-02 13:41:20|597.8|595.8|597.82|595.82|598.07|596.07|597.76|595.76|20
1606916490000|2020-12-02 13:41:30|597.83|595.83|597.82|595.82|597.92|595.92|597.82|595.82|25
1606916500000|2020-12-02 13:41:40|597.83|595.83|597.81|595.81|597.88|595.88|597.76|595.76|27
1606916510000|2020-12-02 13:41:50|597.79|595.79|597.83|595.83|597.85|595.85|597.75|595.75|22
1606916520000|2020-12-02 13:42:00|597.84|595.84|597.74|595.74|597.88|595.88|597.73|595.73|27
1606916530000|2020-12-02 13:42:10|597.75|595.75|597.82|595.82|597.87|595.87|597.75|595.75|22
1606916540000|2020-12-02 13:42:20|597.81|595.81|597.84|595.84|597.88|595.88|597.78|595.78|22
1606916550000|2020-12-02 13:42:30|597.87|595.87|598.01|596.01|598.12|596.12|597.87|595.87|22
1606916560000|2020-12-02 13:42:40|598|596|597.95|595.95|598.04|596.04|597.94|595.94|24
1606916570000|2020-12-02 13:42:50|597.96|595.96|597.88|595.88|598.03|596.03|597.88|595.88|24
1606916580000|2020-12-02 13:43:00|597.85|595.85|597.81|595.81|597.86|595.86|597.81|595.81|22
1606916590000|2020-12-02 13:43:10|597.79|595.79|597.76|595.76|597.83|595.83|597.71|595.71|27
1606916600000|2020-12-02 13:43:20|597.77|595.77|597.83|595.83|597.84|595.84|597.77|595.77|19
1606916610000|2020-12-02 13:43:30|597.84|595.84|597.85|595.85|597.88|595.88|597.82|595.82|20
1606916620000|2020-12-02 13:43:40|597.83|595.83|597.71|595.71|597.83|595.83|597.68|595.68|23
1606916630000|2020-12-02 13:43:50|597.72|595.72|597.72|595.72|597.75|595.75|597.7|595.7|23
1606916640000|2020-12-02 13:44:00|597.74|595.74|597.74|595.74|597.75|595.75|597.72|595.72|16
1606916650000|2020-12-02 13:44:10|597.75|595.75|597.6|595.6|597.77|595.77|597.6|595.6|18
1606916660000|2020-12-02 13:44:20|597.58|595.58|597.6|595.6|597.64|595.64|597.55|595.55|23
1606916670000|2020-12-02 13:44:30|597.48|595.48|597.64|595.64|597.64|595.64|597.46|595.46|23
1606916680000|2020-12-02 13:44:40|597.63|595.63|597.34|595.34|597.64|595.64|597.31|595.31|22
1606916690000|2020-12-02 13:44:50|597.32|595.32|597.32|595.32|597.34|595.34|597.32|595.32|10
1606916700000|2020-12-02 13:45:00|597.33|595.33|597.35|595.35|597.35|595.35|597.32|595.32|13
1606916710000|2020-12-02 13:45:10|597.37|595.37|597.36|595.36|597.5|595.5|597.35|595.35|24
1606916720000|2020-12-02 13:45:20|597.37|595.37|597.39|595.39|597.41|595.41|597.33|595.33|22
1606916730000|2020-12-02 13:45:30|597.4|595.4|597.26|595.26|597.4|595.4|597.21|595.21|15
1606916740000|2020-12-02 13:45:40|597.28|595.28|597.23|595.23|597.28|595.28|597.19|595.19|14
1606916750000|2020-12-02 13:45:50|597.25|595.25|596.73|594.73|597.25|595.25|596.73|594.73|27
1606916760000|2020-12-02 13:46:00|596.65|594.65|596.66|594.66|596.76|594.76|596.62|594.62|30
1606916770000|2020-12-02 13:46:10|596.63|594.63|596.55|594.55|596.67|594.67|596.53|594.53|34
1606916780000|2020-12-02 13:46:20|596.53|594.53|596.45|594.45|596.58|594.58|596.45|594.45|27
1606916790000|2020-12-02 13:46:30|596.48|594.48|596.61|594.61|596.62|594.62|596.3|594.3|31
1606916800000|2020-12-02 13:46:40|596.59|594.59|596.51|594.51|596.69|594.69|596.5|594.5|25
1606916810000|2020-12-02 13:46:50|596.52|594.52|596.47|594.47|596.58|594.58|596.47|594.47|23
1606916820000|2020-12-02 13:47:00|596.48|594.48|596.54|594.54|596.58|594.58|596.47|594.47|22
1606916830000|2020-12-02 13:47:10|596.55|594.55|596.62|594.62|596.66|594.66|596.54|594.54|21
1606916840000|2020-12-02 13:47:20|596.64|594.64|597.17|595.17|597.17|595.17|596.63|594.63|29
1606916850000|2020-12-02 13:47:30|597.22|595.22|597.15|595.15|597.25|595.25|597.03|595.03|31
1606916860000|2020-12-02 13:47:40|597.16|595.16|597.24|595.24|597.31|595.31|597.1|595.1|23
1606916870000|2020-12-02 13:47:50|597.22|595.22|597.21|595.21|597.22|595.22|597.17|595.17|18
1606916880000|2020-12-02 13:48:00|597.19|595.19|597.16|595.16|597.2|595.2|597.14|595.14|18
1606916890000|2020-12-02 13:48:10|597.15|595.15|597.02|595.02|597.15|595.15|597.01|595.01|33
1606916900000|2020-12-02 13:48:20|597.03|595.03|597.02|595.02|597.07|595.07|596.98|594.98|21
1606916910000|2020-12-02 13:48:30|596.97|594.97|596.87|594.87|597.03|595.03|596.87|594.87|11
1606916920000|2020-12-02 13:48:40|596.89|594.89|596.85|594.85|597.1|595.1|596.81|594.81|22
1606916930000|2020-12-02 13:48:50|596.84|594.84|596.81|594.81|596.9|594.9|596.71|594.71|14
1606916940000|2020-12-02 13:49:00|596.82|594.82|596.46|594.46|596.85|594.85|596.46|594.46|26
1606916950000|2020-12-02 13:49:10|596.25|594.25|596.32|594.32|596.35|594.35|596.24|594.24|26
1606916960000|2020-12-02 13:49:20|596.33|594.33|596.61|594.61|596.61|594.61|596.33|594.33|24
1606916970000|2020-12-02 13:49:30|596.64|594.64|596.9|594.9|597.07|595.07|596.64|594.64|32
1606916980000|2020-12-02 13:49:40|596.91|594.91|596.86|594.86|596.96|594.96|596.86|594.86|24
1606916990000|2020-12-02 13:49:50|596.84|594.84|596.6|594.6|596.86|594.86|596.59|594.59|23
1606917000000|2020-12-02 13:50:00|596.58|594.58|596.68|594.68|596.68|594.68|596.51|594.51|28
1606917010000|2020-12-02 13:50:10|596.63|594.63|596.45|594.45|596.63|594.63|596.44|594.44|30
1606917020000|2020-12-02 13:50:20|596.46|594.46|596.64|594.64|596.66|594.66|596.45|594.45|25
1606917030000|2020-12-02 13:50:30|596.63|594.63|596.53|594.53|596.64|594.64|596.51|594.51|25
1606917040000|2020-12-02 13:50:40|596.56|594.56|596.33|594.33|596.56|594.56|596.23|594.23|21
1606917050000|2020-12-02 13:50:50|596.36|594.36|596.27|594.27|596.46|594.46|596.27|594.27|26
1606917060000|2020-12-02 13:51:00|596.28|594.28|596.12|594.12|596.29|594.29|596.12|594.12|13
1606917070000|2020-12-02 13:51:10|596.14|594.14|595.97|593.97|596.14|594.14|595.97|593.97|18
1606917080000|2020-12-02 13:51:20|595.96|593.96|595.8|593.8|595.96|593.96|595.78|593.78|16
1606917090000|2020-12-02 13:51:30|595.78|593.78|595.99|593.99|596.02|594.02|595.78|593.78|21
1606917100000|2020-12-02 13:51:40|595.94|593.94|596.1|594.1|596.13|594.13|595.9|593.9|32
1606917110000|2020-12-02 13:51:50|596.11|594.11|596.32|594.32|596.35|594.35|596.1|594.1|30
1606917120000|2020-12-02 13:52:00|596.34|594.34|596.31|594.31|596.35|594.35|596.27|594.27|22
1606917130000|2020-12-02 13:52:10|596.32|594.32|596.42|594.42|596.44|594.44|596.29|594.29|23
1606917140000|2020-12-02 13:52:20|596.43|594.43|596.19|594.19|596.44|594.44|596.19|594.19|16
1606917150000|2020-12-02 13:52:30|596.2|594.2|596.23|594.23|596.31|594.31|596.16|594.16|25
1606917160000|2020-12-02 13:52:40|596.25|594.25|595.97|593.97|596.25|594.25|595.86|593.86|28
1606917170000|2020-12-02 13:52:50|595.99|593.99|596.02|594.02|596.02|594.02|595.86|593.86|25
1606917180000|2020-12-02 13:53:00|596.04|594.04|595.85|593.85|596.04|594.04|595.85|593.85|20
1606917190000|2020-12-02 13:53:10|595.86|593.86|595.89|593.89|595.91|593.91|595.82|593.82|19
1606917200000|2020-12-02 13:53:20|595.88|593.88|595.99|593.99|596.01|594.01|595.82|593.82|19
1606917210000|2020-12-02 13:53:30|595.95|593.95|595.95|593.95|596.08|594.08|595.89|593.89|18
1606917220000|2020-12-02 13:53:40|595.92|593.92|595.97|593.97|595.98|593.98|595.9|593.9|15
1606917230000|2020-12-02 13:53:50|595.94|593.94|595.94|593.94|595.96|593.96|595.93|593.93|12
1606917240000|2020-12-02 13:54:00|595.95|593.95|595.99|593.99|596.04|594.04|595.94|593.94|11
1606917250000|2020-12-02 13:54:10|595.98|593.98|595.97|593.97|596.01|594.01|595.97|593.97|9
1606917260000|2020-12-02 13:54:20|596.01|594.01|596.25|594.25|596.3|594.3|596.01|594.01|16
1606917270000|2020-12-02 13:54:30|596.24|594.24|596.31|594.31|596.34|594.34|596.24|594.24|21
1606917280000|2020-12-02 13:54:40|596.33|594.33|596.34|594.34|596.36|594.36|596.33|594.33|8
1606917290000|2020-12-02 13:54:50|596.35|594.35|596.1|594.1|596.35|594.35|596.08|594.08|25
1606917300000|2020-12-02 13:55:00|596.12|594.12|596.03|594.03|596.12|594.12|595.94|593.94|28
1606917310000|2020-12-02 13:55:10|596.02|594.02|595.94|593.94|596.15|594.15|595.94|593.94|14
1606917320000|2020-12-02 13:55:20|595.93|593.93|596.03|594.03|596.03|594.03|595.86|593.86|17
1606917330000|2020-12-02 13:55:30|596.04|594.04|596.13|594.13|596.21|594.21|596.04|594.04|22
1606917340000|2020-12-02 13:55:40|596.12|594.12|595.9|593.9|596.14|594.14|595.9|593.9|22
1606917350000|2020-12-02 13:55:50|595.89|593.89|595.9|593.9|595.91|593.91|595.87|593.87|20
1606917360000|2020-12-02 13:56:00|595.91|593.91|595.86|593.86|595.92|593.92|595.85|593.85|19
1606917370000|2020-12-02 13:56:10|595.84|593.84|596.11|594.11|596.11|594.11|595.76|593.76|20
1606917380000|2020-12-02 13:56:20|596.1|594.1|596.13|594.13|596.2|594.2|596.1|594.1|15
1606917390000|2020-12-02 13:56:30|596.04|594.04|595.82|593.82|596.04|594.04|595.8|593.8|28
1606917400000|2020-12-02 13:56:40|595.81|593.81|595.82|593.82|595.83|593.83|595.79|593.79|17
1606917410000|2020-12-02 13:56:50|595.84|593.84|595.87|593.87|595.9|593.9|595.77|593.77|9
1606917420000|2020-12-02 13:57:00|595.86|593.86|595.85|593.85|595.89|593.89|595.85|593.85|13
1606917430000|2020-12-02 13:57:10|595.87|593.87|595.9|593.9|595.94|593.94|595.86|593.86|12
1606917440000|2020-12-02 13:57:20|595.93|593.93|596.34|594.34|596.34|594.34|595.9|593.9|17
1606917450000|2020-12-02 13:57:30|596.33|594.33|596.21|594.21|596.42|594.42|596.21|594.21|22
1606917460000|2020-12-02 13:57:40|596.19|594.19|596.2|594.2|596.23|594.23|596.18|594.18|15
1606917470000|2020-12-02 13:57:50|596.17|594.17|595.92|593.92|596.19|594.19|595.91|593.91|19
1606917480000|2020-12-02 13:58:00|595.95|593.95|595.84|593.84|595.96|593.96|595.84|593.84|22
1606917490000|2020-12-02 13:58:10|595.79|593.79|595.29|593.29|595.79|593.79|595.29|593.29|20
1606917500000|2020-12-02 13:58:20|595.28|593.28|595.34|593.34|595.42|593.42|595.25|593.25|26
1606917510000|2020-12-02 13:58:30|595.33|593.33|595.06|593.06|595.33|593.33|595|593|29
1606917520000|2020-12-02 13:58:40|595.05|593.05|595.22|593.22|595.28|593.28|594.77|592.77|30
1606917530000|2020-12-02 13:58:50|595.18|593.18|595.21|593.21|595.3|593.3|595.06|593.06|24
1606917540000|2020-12-02 13:59:00|595.3|593.3|594.86|592.86|595.33|593.33|594.86|592.86|30
1606917550000|2020-12-02 13:59:10|594.84|592.84|594.59|592.59|594.84|592.84|594.43|592.43|37
1606917560000|2020-12-02 13:59:20|594.61|592.61|594.6|592.6|594.63|592.63|594.55|592.55|29
1606917570000|2020-12-02 13:59:30|594.59|592.59|594.36|592.36|594.61|592.61|594.33|592.33|24
1606917580000|2020-12-02 13:59:40|594.33|592.33|594.4|592.4|594.4|592.4|594.32|592.32|19
1606917590000|2020-12-02 13:59:50|594.39|592.39|594.25|592.25|594.4|592.4|594.25|592.25|23
1606917600000|2020-12-02 14:00:00|594.26|592.26|594.32|592.32|594.32|592.32|594.26|592.26|17
1606917610000|2020-12-02 14:00:10|594.31|592.31|594.52|592.52|594.52|592.52|594.27|592.27|22
1606917620000|2020-12-02 14:00:20|594.54|592.54|595.07|593.07|595.18|593.18|594.54|592.54|25
1606917630000|2020-12-02 14:00:30|595.08|593.08|595.24|593.24|595.25|593.25|594.98|592.98|27
1606917640000|2020-12-02 14:00:40|595.27|593.27|595.37|593.37|595.46|593.46|595.27|593.27|30
1606917650000|2020-12-02 14:00:50|595.38|593.38|595.35|593.35|595.39|593.39|595.18|593.18|34
1606917660000|2020-12-02 14:01:00|595.34|593.34|595.57|593.57|595.63|593.63|595.3|593.3|34
1606917670000|2020-12-02 14:01:10|595.56|593.56|595.44|593.44|595.57|593.57|595.44|593.44|30
1606917680000|2020-12-02 14:01:20|595.46|593.46|595.24|593.24|595.46|593.46|595.23|593.23|29
1606917690000|2020-12-02 14:01:30|595.23|593.23|595.37|593.37|595.4|593.4|595.21|593.21|24
1606917700000|2020-12-02 14:01:40|595.33|593.33|595.28|593.28|595.43|593.43|595.28|593.28|25
1606917710000|2020-12-02 14:01:50|595.29|593.29|595.28|593.28|595.32|593.32|595.27|593.27|24
1606917720000|2020-12-02 14:02:00|595.29|593.29|595.36|593.36|595.37|593.37|595.28|593.28|31
1606917730000|2020-12-02 14:02:10|595.31|593.31|595.31|593.31|595.34|593.34|595.29|593.29|12
1606917740000|2020-12-02 14:02:20|595.32|593.32|595|593|595.32|593.32|595|593|20
1606917750000|2020-12-02 14:02:30|595.01|593.01|594.76|592.76|595.01|593.01|594.76|592.76|21
1606917760000|2020-12-02 14:02:40|594.79|592.79|594.48|592.48|594.81|592.81|594.47|592.47|23
1606917770000|2020-12-02 14:02:50|594.47|592.47|594.32|592.32|594.47|592.47|594.28|592.28|23
1606917780000|2020-12-02 14:03:00|594.33|592.33|594.29|592.29|594.35|592.35|594.27|592.27|18
1606917790000|2020-12-02 14:03:10|594.27|592.27|593.61|591.61|594.29|592.29|593.61|591.61|29
1606917800000|2020-12-02 14:03:20|593.63|591.63|593.09|591.09|593.63|591.63|593.03|591.03|28
1606917810000|2020-12-02 14:03:30|593.11|591.11|592.99|590.99|593.11|591.11|592.97|590.97|27
1606917820000|2020-12-02 14:03:40|592.98|590.98|593.5|591.5|593.5|591.5|592.98|590.98|33
1606917830000|2020-12-02 14:03:50|593.53|591.53|594.06|592.06|594.06|592.06|593.52|591.52|31
1606917840000|2020-12-02 14:04:00|594.03|592.03|594.14|592.14|594.17|592.17|593.9|591.9|26
1606917850000|2020-12-02 14:04:10|594.15|592.15|594.62|592.62|594.62|592.62|594.15|592.15|26
1606917860000|2020-12-02 14:04:20|594.58|592.58|595.11|593.11|595.11|593.11|594.58|592.58|27
1606917870000|2020-12-02 14:04:30|595.1|593.1|594.85|592.85|595.21|593.21|594.84|592.84|33
1606917880000|2020-12-02 14:04:40|594.84|592.84|595.03|593.03|595.04|593.04|594.84|592.84|29
1606917890000|2020-12-02 14:04:50|595.02|593.02|595.22|593.22|595.22|593.22|594.96|592.96|20
1606917900000|2020-12-02 14:05:00|595.21|593.21|595.34|593.34|595.39|593.39|595.16|593.16|30
1606917910000|2020-12-02 14:05:10|595.35|593.35|595.46|593.46|595.5|593.5|595.34|593.34|21
1606917920000|2020-12-02 14:05:20|595.48|593.48|595.61|593.61|595.65|593.65|595.42|593.42|18
1606917930000|2020-12-02 14:05:30|595.59|593.59|595.79|593.79|595.8|593.8|595.57|593.57|22
1606917940000|2020-12-02 14:05:40|595.76|593.76|595.52|593.52|595.78|593.78|595.48|593.48|20
1606917950000|2020-12-02 14:05:50|595.53|593.53|595.49|593.49|595.55|593.55|595.47|593.47|18
1606917960000|2020-12-02 14:06:00|595.48|593.48|595.61|593.61|595.63|593.63|595.46|593.46|18
1606917970000|2020-12-02 14:06:10|595.6|593.6|595.56|593.56|595.61|593.61|595.55|593.55|18
1606917980000|2020-12-02 14:06:20|595.58|593.58|595.59|593.59|595.61|593.61|595.56|593.56|17
1606917990000|2020-12-02 14:06:30|595.61|593.61|595.7|593.7|595.72|593.72|595.6|593.6|25
1606918000000|2020-12-02 14:06:40|595.69|593.69|595.82|593.82|595.88|593.88|595.69|593.69|22
1606918010000|2020-12-02 14:06:50|595.84|593.84|595.62|593.62|595.85|593.85|595.59|593.59|27
1606918020000|2020-12-02 14:07:00|595.61|593.61|595.61|593.61|595.64|593.64|595.57|593.57|18
1606918030000|2020-12-02 14:07:10|595.57|593.57|595.92|593.92|595.92|593.92|595.57|593.57|18
1606918040000|2020-12-02 14:07:20|595.91|593.91|596.16|594.16|596.24|594.24|595.91|593.91|25
1606918050000|2020-12-02 14:07:30|596.17|594.17|595.85|593.85|596.22|594.22|595.85|593.85|24
1606918060000|2020-12-02 14:07:40|595.81|593.81|595.88|593.88|595.9|593.9|595.81|593.81|18
1606918070000|2020-12-02 14:07:50|595.89|593.89|595.84|593.84|595.89|593.89|595.83|593.83|14
1606918080000|2020-12-02 14:08:00|595.82|593.82|595.84|593.84|595.87|593.87|595.78|593.78|23
1606918090000|2020-12-02 14:08:10|595.81|593.81|595.78|593.78|595.85|593.85|595.78|593.78|13
1606918100000|2020-12-02 14:08:20|595.76|593.76|595.62|593.62|595.8|593.8|595.62|593.62|21
1606918110000|2020-12-02 14:08:30|595.63|593.63|595.73|593.73|595.73|593.73|595.6|593.6|27
1606918120000|2020-12-02 14:08:40|595.74|593.74|595.81|593.81|595.84|593.84|595.73|593.73|21
1606918130000|2020-12-02 14:08:50|595.83|593.83|595.93|593.93|595.95|593.95|595.8|593.8|19
1606918140000|2020-12-02 14:09:00|595.91|593.91|595.9|593.9|595.95|593.95|595.85|593.85|23
1606918150000|2020-12-02 14:09:10|595.85|593.85|595.83|593.83|595.89|593.89|595.76|593.76|28
1606918160000|2020-12-02 14:09:20|595.84|593.84|595.86|593.86|595.93|593.93|595.73|593.73|29
1606918170000|2020-12-02 14:09:30|595.84|593.84|595.79|593.79|595.85|593.85|595.77|593.77|18
1606918180000|2020-12-02 14:09:40|595.82|593.82|595.81|593.81|595.92|593.92|595.78|593.78|30
1606918190000|2020-12-02 14:09:50|595.8|593.8|595.39|593.39|595.81|593.81|595.37|593.37|27
1606918200000|2020-12-02 14:10:00|595.43|593.43|595.52|593.52|595.53|593.53|595.43|593.43|21
1606918210000|2020-12-02 14:10:10|595.49|593.49|595.64|593.64|595.73|593.73|595.49|593.49|26
1606918220000|2020-12-02 14:10:20|595.65|593.65|595.82|593.82|595.87|593.87|595.63|593.63|35
1606918230000|2020-12-02 14:10:30|595.84|593.84|595.92|593.92|595.95|593.95|595.75|593.75|28
1606918240000|2020-12-02 14:10:40|595.95|593.95|595.9|593.9|596.01|594.01|595.9|593.9|19
1606918250000|2020-12-02 14:10:50|595.99|593.99|596.41|594.41|596.41|594.41|595.84|593.84|30
1606918260000|2020-12-02 14:11:00|596.4|594.4|596.44|594.44|596.44|594.44|596.33|594.33|24
1606918270000|2020-12-02 14:11:10|596.54|594.54|596.84|594.84|596.85|594.85|596.54|594.54|29
1606918280000|2020-12-02 14:11:20|596.83|594.83|596.99|594.99|597.04|595.04|596.78|594.78|28
1606918290000|2020-12-02 14:11:30|596.95|594.95|597.32|595.32|597.32|595.32|596.95|594.95|29
1606918300000|2020-12-02 14:11:40|597.31|595.31|597.53|595.53|597.53|595.53|597.24|595.24|25
1606918310000|2020-12-02 14:11:50|597.57|595.57|597.62|595.62|597.63|595.63|597.54|595.54|20
1606918320000|2020-12-02 14:12:00|597.61|595.61|597.97|595.97|598.03|596.03|597.61|595.61|31
1606918330000|2020-12-02 14:12:10|597.96|595.96|597.9|595.9|598.04|596.04|597.76|595.76|30
1606918340000|2020-12-02 14:12:20|597.91|595.91|598.04|596.04|598.06|596.06|597.81|595.81|24
1606918350000|2020-12-02 14:12:30|597.99|595.99|597.91|595.91|598.05|596.05|597.91|595.91|23
1606918360000|2020-12-02 14:12:40|597.85|595.85|598.22|596.22|598.22|596.22|597.85|595.85|24
1606918370000|2020-12-02 14:12:50|598.23|596.23|598.14|596.14|598.27|596.27|597.97|595.97|23
1606918380000|2020-12-02 14:13:00|598.13|596.13|597.91|595.91|598.16|596.16|597.85|595.85|26
1606918390000|2020-12-02 14:13:10|597.9|595.9|598.08|596.08|598.22|596.22|597.77|595.77|30
1606918400000|2020-12-02 14:13:20|598.09|596.09|597.91|595.91|598.09|596.09|597.89|595.89|23
1606918410000|2020-12-02 14:13:30|597.92|595.92|597.99|595.99|598.1|596.1|597.9|595.9|32
1606918420000|2020-12-02 14:13:40|598.07|596.07|598.26|596.26|598.29|596.29|598.07|596.07|23
1606918430000|2020-12-02 14:13:50|598.25|596.25|598.16|596.16|598.25|596.25|598.15|596.15|27
1606918440000|2020-12-02 14:14:00|598.17|596.17|598.16|596.16|598.22|596.22|598.1|596.1|22
1606918450000|2020-12-02 14:14:10|598.15|596.15|598.23|596.23|598.23|596.23|598.15|596.15|25
1606918460000|2020-12-02 14:14:20|598.24|596.24|597.95|595.95|598.24|596.24|597.86|595.86|29
1606918470000|2020-12-02 14:14:30|597.96|595.96|598.07|596.07|598.07|596.07|597.94|595.94|25
1606918480000|2020-12-02 14:14:40|598.04|596.04|597.96|595.96|598.07|596.07|597.85|595.85|22
1606918490000|2020-12-02 14:14:50|598|596|597.88|595.88|598|596|597.86|595.86|20
1606918500000|2020-12-02 14:15:00|597.87|595.87|597.97|595.97|597.98|595.98|597.84|595.84|19
1606918510000|2020-12-02 14:15:10|598.05|596.05|598.05|596.05|598.11|596.11|598.05|596.05|9
1606918520000|2020-12-02 14:15:20|598.06|596.06|598.06|596.06|598.08|596.08|598.02|596.02|19
1606918530000|2020-12-02 14:15:30|598.03|596.03|597.99|595.99|598.08|596.08|597.98|595.98|19
1606918540000|2020-12-02 14:15:40|597.97|595.97|597.93|595.93|597.97|595.97|597.92|595.92|10
1606918550000|2020-12-02 14:15:50|597.92|595.92|597.89|595.89|597.94|595.94|597.87|595.87|13
1606918560000|2020-12-02 14:16:00|597.88|595.88|597.91|595.91|597.94|595.94|597.84|595.84|22
1606918570000|2020-12-02 14:16:10|597.89|595.89|597.83|595.83|597.91|595.91|597.8|595.8|25
1606918580000|2020-12-02 14:16:20|597.82|595.82|597.67|595.67|597.84|595.84|597.67|595.67|22
1606918590000|2020-12-02 14:16:30|597.71|595.71|597.41|595.41|597.71|595.71|597.37|595.37|26
1606918600000|2020-12-02 14:16:40|597.43|595.43|597.51|595.51|597.51|595.51|597.29|595.29|23
1606918610000|2020-12-02 14:16:50|597.52|595.52|597.51|595.51|597.56|595.56|597.48|595.48|18
1606918620000|2020-12-02 14:17:00|597.45|595.45|597.31|595.31|597.45|595.45|597.31|595.31|27
1606918630000|2020-12-02 14:17:10|597.32|595.32|597.31|595.31|597.37|595.37|597.27|595.27|20
1606918640000|2020-12-02 14:17:20|597.32|595.32|597.26|595.26|597.35|595.35|597.26|595.26|25
1606918650000|2020-12-02 14:17:30|597.27|595.27|597.36|595.36|597.37|595.37|597.26|595.26|18
1606918660000|2020-12-02 14:17:40|597.37|595.37|597.17|595.17|597.37|595.37|597.17|595.17|22
1606918670000|2020-12-02 14:17:50|597.12|595.12|597.08|595.08|597.12|595.12|597.03|595.03|18
1606918680000|2020-12-02 14:18:00|597.09|595.09|597.1|595.1|597.1|595.1|597.02|595.02|22
1606918690000|2020-12-02 14:18:10|597.05|595.05|597.38|595.38|597.38|595.38|597.05|595.05|24
1606918700000|2020-12-02 14:18:20|597.35|595.35|597.41|595.41|597.43|595.43|597.33|595.33|19
1606918710000|2020-12-02 14:18:30|597.4|595.4|597.17|595.17|597.4|595.4|597.16|595.16|22
1606918720000|2020-12-02 14:18:40|597.18|595.18|597.17|595.17|597.24|595.24|597.13|595.13|25
1606918730000|2020-12-02 14:18:50|597.19|595.19|597.21|595.21|597.24|595.24|597.13|595.13|24
1606918740000|2020-12-02 14:19:00|597.19|595.19|597.18|595.18|597.21|595.21|597.17|595.17|16
1606918750000|2020-12-02 14:19:10|597.2|595.2|597.23|595.23|597.23|595.23|597.18|595.18|15
1606918760000|2020-12-02 14:19:20|597.24|595.24|597.13|595.13|597.28|595.28|597.12|595.12|17
1606918770000|2020-12-02 14:19:30|597.09|595.09|596.88|594.88|597.09|595.09|596.88|594.88|27
1606918780000|2020-12-02 14:19:40|596.87|594.87|596.81|594.81|596.91|594.91|596.8|594.8|21
1606918790000|2020-12-02 14:19:50|596.79|594.79|596.37|594.37|596.81|594.81|596.36|594.36|27
1606918800000|2020-12-02 14:20:00|596.38|594.38|596.65|594.65|596.68|594.68|596.38|594.38|24
1606918810000|2020-12-02 14:20:10|596.68|594.68|596.83|594.83|596.9|594.9|596.66|594.66|32
1606918820000|2020-12-02 14:20:20|596.81|594.81|596.42|594.42|596.81|594.81|596.39|594.39|32
1606918830000|2020-12-02 14:20:30|596.41|594.41|596.2|594.2|596.42|594.42|596.2|594.2|25
1606918840000|2020-12-02 14:20:40|596.15|594.15|595.89|593.89|596.16|594.16|595.89|593.89|26
1606918850000|2020-12-02 14:20:50|595.8|593.8|595.64|593.64|595.85|593.85|595.61|593.61|30
1606918860000|2020-12-02 14:21:00|595.61|593.61|595.64|593.64|595.68|593.68|595.57|593.57|24
1606918870000|2020-12-02 14:21:10|595.66|593.66|595.46|593.46|595.66|593.66|595.41|593.41|26
1606918880000|2020-12-02 14:21:20|595.43|593.43|594.85|592.85|595.46|593.46|594.77|592.77|30
1606918890000|2020-12-02 14:21:30|594.86|592.86|594.5|592.5|594.87|592.87|594.5|592.5|27
1606918900000|2020-12-02 14:21:40|594.47|592.47|594.88|592.88|594.94|592.94|594.47|592.47|29
1606918910000|2020-12-02 14:21:50|594.89|592.89|594.81|592.81|594.96|592.96|594.79|592.79|25
1606918920000|2020-12-02 14:22:00|594.89|592.89|595.05|593.05|595.06|593.06|594.79|592.79|28
1606918930000|2020-12-02 14:22:10|595.06|593.06|595.4|593.4|595.42|593.42|594.97|592.97|32
1606918940000|2020-12-02 14:22:20|595.41|593.41|595.42|593.42|595.42|593.42|595.36|593.36|27
1606918950000|2020-12-02 14:22:30|595.41|593.41|595.11|593.11|595.41|593.41|595.04|593.04|22
1606918960000|2020-12-02 14:22:40|595.08|593.08|595.23|593.23|595.3|593.3|594.99|592.99|25
1606918970000|2020-12-02 14:22:50|595.28|593.28|595.28|593.28|595.34|593.34|595.22|593.22|26
1606918980000|2020-12-02 14:23:00|595.29|593.29|595.48|593.48|595.48|593.48|595.27|593.27|28
1606918990000|2020-12-02 14:23:10|595.44|593.44|595.53|593.53|595.63|593.63|595.42|593.42|29
1606919000000|2020-12-02 14:23:20|595.48|593.48|595.61|593.61|595.67|593.67|595.48|593.48|23
1606919010000|2020-12-02 14:23:30|595.62|593.62|595.8|593.8|595.86|593.86|595.56|593.56|23
1606919020000|2020-12-02 14:23:40|595.78|593.78|595.59|593.59|595.78|593.78|595.45|593.45|28
1606919030000|2020-12-02 14:23:50|595.5|593.5|595.27|593.27|595.57|593.57|595.27|593.27|29
1606919040000|2020-12-02 14:24:00|595.26|593.26|595.16|593.16|595.32|593.32|595.14|593.14|24
1606919050000|2020-12-02 14:24:10|595.2|593.2|595.03|593.03|595.2|593.2|595|593|20
1606919060000|2020-12-02 14:24:20|595.07|593.07|594.37|592.37|595.09|593.09|594.37|592.37|28
1606919070000|2020-12-02 14:24:30|594.39|592.39|594.18|592.18|594.42|592.42|594.15|592.15|29
1606919080000|2020-12-02 14:24:40|594.19|592.19|594.34|592.34|594.37|592.37|594.14|592.14|31
1606919090000|2020-12-02 14:24:50|594.27|592.27|594.34|592.34|594.39|592.39|594.27|592.27|29
1606919100000|2020-12-02 14:25:00|594.39|592.39|594|592|594.39|592.39|594|592|28
1606919110000|2020-12-02 14:25:10|593.99|591.99|594.29|592.29|594.29|592.29|593.76|591.76|33
1606919120000|2020-12-02 14:25:20|594.25|592.25|594.35|592.35|594.36|592.36|594.13|592.13|29
1606919130000|2020-12-02 14:25:30|594.34|592.34|594.96|592.96|594.96|592.96|594.34|592.34|25
1606919140000|2020-12-02 14:25:40|594.9|592.9|594.45|592.45|594.9|592.9|594.44|592.44|25
1606919150000|2020-12-02 14:25:50|594.44|592.44|594.41|592.41|594.47|592.47|594.34|592.34|23
1606919160000|2020-12-02 14:26:00|594.32|592.32|594.08|592.08|594.38|592.38|594.01|592.01|31
1606919170000|2020-12-02 14:26:10|594.02|592.02|594.04|592.04|594.11|592.11|593.88|591.88|30
1606919180000|2020-12-02 14:26:20|594.05|592.05|594.07|592.07|594.27|592.27|593.97|591.97|33
1606919190000|2020-12-02 14:26:30|594.06|592.06|593.97|591.97|594.09|592.09|593.96|591.96|32
1606919200000|2020-12-02 14:26:40|594|592|594.01|592.01|594.05|592.05|593.88|591.88|34
1606919210000|2020-12-02 14:26:50|594|592|593.85|591.85|594|592|593.8|591.8|22
1606919220000|2020-12-02 14:27:00|593.82|591.82|593.74|591.74|593.85|591.85|593.73|591.73|24
1606919230000|2020-12-02 14:27:10|593.66|591.66|593.71|591.71|593.72|591.72|593.65|591.65|24
1606919240000|2020-12-02 14:27:20|593.68|591.68|593.54|591.54|593.71|591.71|593.51|591.51|25
1606919250000|2020-12-02 14:27:30|593.52|591.52|593.42|591.42|593.75|591.75|593.41|591.41|27
1606919260000|2020-12-02 14:27:40|593.47|591.47|593.4|591.4|593.53|591.53|593.38|591.38|28
1606919270000|2020-12-02 14:27:50|593.39|591.39|593.33|591.33|593.4|591.4|593.21|591.21|19
1606919280000|2020-12-02 14:28:00|593.3|591.3|593.48|591.48|593.48|591.48|593.27|591.27|30
1606919290000|2020-12-02 14:28:10|593.47|591.47|593.67|591.67|593.67|591.67|593.44|591.44|22
1606919300000|2020-12-02 14:28:20|593.69|591.69|593.72|591.72|593.75|591.75|593.68|591.68|26
1606919310000|2020-12-02 14:28:30|593.73|591.73|593.6|591.6|593.79|591.79|593.59|591.59|30
1606919320000|2020-12-02 14:28:40|593.64|591.64|593.72|591.72|593.8|591.8|593.61|591.61|27
1606919330000|2020-12-02 14:28:50|593.71|591.71|593.67|591.67|593.73|591.73|593.52|591.52|23
1606919340000|2020-12-02 14:29:00|593.56|591.56|593.75|591.75|593.84|591.84|593.53|591.53|33
1606919350000|2020-12-02 14:29:10|593.73|591.73|593.84|591.84|593.86|591.86|593.72|591.72|28
1606919360000|2020-12-02 14:29:20|593.85|591.85|593.94|591.94|593.96|591.96|593.8|591.8|27
1606919370000|2020-12-02 14:29:30|593.96|591.96|594.02|592.02|594.02|592.02|593.94|591.94|21
1606919380000|2020-12-02 14:29:40|594.01|592.01|594|592|594.02|592.02|593.98|591.98|19
1606919390000|2020-12-02 14:29:50|594.01|592.01|594.25|592.25|594.29|592.29|593.99|591.99|30
1606919400000|2020-12-02 14:30:00|594.23|592.23|594.17|592.17|594.25|592.25|594.13|592.13|26
1606919410000|2020-12-02 14:30:10|594.2|592.2|593.91|591.91|594.2|592.2|593.89|591.89|22
1606919420000|2020-12-02 14:30:20|593.92|591.92|593.7|591.7|594.18|592.18|593.7|591.7|30
1606919430000|2020-12-02 14:30:30|593.72|591.72|593.56|591.56|593.74|591.74|593.54|591.54|25
1606919440000|2020-12-02 14:30:40|593.55|591.55|593.37|591.37|593.62|591.62|593.37|591.37|35
1606919450000|2020-12-02 14:30:50|593.38|591.38|593.27|591.27|593.4|591.4|593.27|591.27|31
1606919460000|2020-12-02 14:31:00|593.3|591.3|593.43|591.43|593.54|591.54|593.1|591.1|33
1606919470000|2020-12-02 14:31:10|593.38|591.38|593.38|591.38|593.48|591.48|593.35|591.35|33
1606919480000|2020-12-02 14:31:20|593.39|591.39|593.34|591.34|593.41|591.41|593.34|591.34|21
1606919490000|2020-12-02 14:31:30|593.32|591.32|593.37|591.37|593.42|591.42|593.3|591.3|29
1606919500000|2020-12-02 14:31:40|593.39|591.39|593.47|591.47|593.49|591.49|593.35|591.35|24
1606919510000|2020-12-02 14:31:50|593.4|591.4|593.48|591.48|593.49|591.49|593.37|591.37|22
1606919520000|2020-12-02 14:32:00|593.49|591.49|593.48|591.48|593.49|591.49|593.44|591.44|26
1606919530000|2020-12-02 14:32:10|593.47|591.47|593.68|591.68|593.69|591.69|593.44|591.44|24
1606919540000|2020-12-02 14:32:20|593.74|591.74|594.63|592.63|594.67|592.67|593.74|591.74|33
1606919550000|2020-12-02 14:32:30|594.67|592.67|595.06|593.06|595.09|593.09|594.67|592.67|36
1606919560000|2020-12-02 14:32:40|595.04|593.04|595.02|593.02|595.04|593.04|594.76|592.76|29
1606919570000|2020-12-02 14:32:50|595.07|593.07|595.06|593.06|595.07|593.07|595.01|593.01|27
1606919580000|2020-12-02 14:33:00|595.07|593.07|595.01|593.01|595.1|593.1|594.95|592.95|30
1606919590000|2020-12-02 14:33:10|595.02|593.02|594.81|592.81|595.04|593.04|594.73|592.73|29
1606919600000|2020-12-02 14:33:20|594.79|592.79|594.4|592.4|594.81|592.81|594.4|592.4|29
1606919610000|2020-12-02 14:33:30|594.41|592.41|594.05|592.05|594.44|592.44|594.03|592.03|23
1606919620000|2020-12-02 14:33:40|594.02|592.02|594.21|592.21|594.21|592.21|594.02|592.02|20
1606919630000|2020-12-02 14:33:50|594.18|592.18|594.17|592.17|594.18|592.18|594.12|592.12|17
1606919640000|2020-12-02 14:34:00|594.16|592.16|594.12|592.12|594.18|592.18|594|592|23
1606919650000|2020-12-02 14:34:10|594.11|592.11|594.51|592.51|594.55|592.55|594.09|592.09|32
1606919660000|2020-12-02 14:34:20|594.55|592.55|594.34|592.34|594.63|592.63|594.34|592.34|22
1606919670000|2020-12-02 14:34:30|594.33|592.33|594.38|592.38|594.38|592.38|594.29|592.29|22
1606919680000|2020-12-02 14:34:40|594.36|592.36|594.36|592.36|594.47|592.47|594.36|592.36|26
1606919690000|2020-12-02 14:34:50|594.35|592.35|594.21|592.21|594.4|592.4|594.19|592.19|25
1606919700000|2020-12-02 14:35:00|594.2|592.2|594.23|592.23|594.23|592.23|594.13|592.13|25
1606919710000|2020-12-02 14:35:10|594.22|592.22|594.33|592.33|594.4|592.4|594.22|592.22|21
1606919720000|2020-12-02 14:35:20|594.34|592.34|594.45|592.45|594.59|592.59|594.32|592.32|30
1606919730000|2020-12-02 14:35:30|594.48|592.48|594.33|592.33|594.48|592.48|594.33|592.33|28
1606919740000|2020-12-02 14:35:40|594.34|592.34|594.41|592.41|594.45|592.45|594.31|592.31|26
1606919750000|2020-12-02 14:35:50|594.42|592.42|594.43|592.43|594.44|592.44|594.35|592.35|24
1606919760000|2020-12-02 14:36:00|594.4|592.4|594.45|592.45|594.53|592.53|594.4|592.4|17
1606919770000|2020-12-02 14:36:10|594.46|592.46|594.54|592.54|594.54|592.54|594.44|592.44|21
1606919780000|2020-12-02 14:36:20|594.53|592.53|594.43|592.43|594.53|592.53|594.39|592.39|20
1606919790000|2020-12-02 14:36:30|594.42|592.42|594.41|592.41|594.45|592.45|594.38|592.38|21
1606919800000|2020-12-02 14:36:40|594.43|592.43|594.36|592.36|594.45|592.45|594.33|592.33|20
1606919810000|2020-12-02 14:36:50|594.38|592.38|594.3|592.3|594.41|592.41|594.25|592.25|27
1606919820000|2020-12-02 14:37:00|594.29|592.29|593.99|591.99|594.29|592.29|593.97|591.97|20
1606919830000|2020-12-02 14:37:10|593.98|591.98|593.93|591.93|594.08|592.08|593.93|591.93|17
1606919840000|2020-12-02 14:37:20|593.92|591.92|594.07|592.07|594.2|592.2|593.92|591.92|29
1606919850000|2020-12-02 14:37:30|594.05|592.05|593.78|591.78|594.05|592.05|593.77|591.77|19
1606919860000|2020-12-02 14:37:40|593.76|591.76|593.84|591.84|593.84|591.84|593.74|591.74|20
1606919870000|2020-12-02 14:37:50|593.85|591.85|593.9|591.9|593.97|591.97|593.85|591.85|18
1606919880000|2020-12-02 14:38:00|593.89|591.89|593.92|591.92|593.92|591.92|593.82|591.82|23
1606919890000|2020-12-02 14:38:10|593.88|591.88|593.63|591.63|593.88|591.88|593.62|591.62|25
1606919900000|2020-12-02 14:38:20|593.62|591.62|593.76|591.76|593.77|591.77|593.55|591.55|22
1606919910000|2020-12-02 14:38:30|593.88|591.88|593.88|591.88|593.97|591.97|593.85|591.85|22
1606919920000|2020-12-02 14:38:40|593.86|591.86|593.52|591.52|593.87|591.87|593.52|591.52|26
1606919930000|2020-12-02 14:38:50|593.51|591.51|593.62|591.62|593.62|591.62|593.49|591.49|23
1606919940000|2020-12-02 14:39:00|593.61|591.61|593.46|591.46|593.62|591.62|593.46|591.46|25
1606919950000|2020-12-02 14:39:10|593.45|591.45|593.57|591.57|593.58|591.58|593.45|591.45|26
1606919960000|2020-12-02 14:39:20|593.58|591.58|593.67|591.67|593.67|591.67|593.52|591.52|27
1606919970000|2020-12-02 14:39:30|593.66|591.66|593.5|591.5|593.67|591.67|593.5|591.5|25
1606919980000|2020-12-02 14:39:40|593.49|591.49|593.44|591.44|593.52|591.52|593.44|591.44|16
1606919990000|2020-12-02 14:39:50|593.43|591.43|593.05|591.05|593.43|591.43|593.05|591.05|24
1606920000000|2020-12-02 14:40:00|593.06|591.06|592.98|590.98|593.06|591.06|592.95|590.95|14
1606920010000|2020-12-02 14:40:10|592.97|590.97|593.44|591.44|593.51|591.51|592.87|590.87|32
1606920020000|2020-12-02 14:40:20|593.43|591.43|593.59|591.59|593.63|591.63|593.43|591.43|22
1606920030000|2020-12-02 14:40:30|593.61|591.61|593.47|591.47|593.68|591.68|593.47|591.47|34
1606920040000|2020-12-02 14:40:40|593.48|591.48|593.28|591.28|593.51|591.51|593.28|591.28|20
1606920050000|2020-12-02 14:40:50|593.27|591.27|592.86|590.86|593.27|591.27|592.86|590.86|24
1606920060000|2020-12-02 14:41:00|592.87|590.87|592.89|590.89|592.93|590.93|592.81|590.81|24
1606920070000|2020-12-02 14:41:10|592.9|590.9|592.93|590.93|592.95|590.95|592.87|590.87|30
1606920080000|2020-12-02 14:41:20|592.94|590.94|592.95|590.95|592.96|590.96|592.86|590.86|24
1606920090000|2020-12-02 14:41:30|593.02|591.02|592.99|590.99|593.09|591.09|592.98|590.98|26
1606920100000|2020-12-02 14:41:40|592.98|590.98|592.98|590.98|593.02|591.02|592.96|590.96|18
1606920110000|2020-12-02 14:41:50|592.97|590.97|592.96|590.96|592.99|590.99|592.94|590.94|22
1606920120000|2020-12-02 14:42:00|592.97|590.97|593.05|591.05|593.08|591.08|592.95|590.95|20
1606920130000|2020-12-02 14:42:10|593.04|591.04|593.03|591.03|593.14|591.14|592.99|590.99|19
1606920140000|2020-12-02 14:42:20|593.04|591.04|593.17|591.17|593.18|591.18|593.04|591.04|20
1606920150000|2020-12-02 14:42:30|593.18|591.18|593.55|591.55|593.57|591.57|593.18|591.18|31
1606920160000|2020-12-02 14:42:40|593.56|591.56|593.5|591.5|593.58|591.58|593.5|591.5|23
1606920170000|2020-12-02 14:42:50|593.53|591.53|593.42|591.42|593.53|591.53|593.33|591.33|25
1606920180000|2020-12-02 14:43:00|593.41|591.41|593.26|591.26|593.42|591.42|593.26|591.26|25
1606920190000|2020-12-02 14:43:10|593.27|591.27|593.34|591.34|593.37|591.37|593.25|591.25|20
1606920200000|2020-12-02 14:43:20|593.33|591.33|593.29|591.29|593.36|591.36|593.27|591.27|32
1606920210000|2020-12-02 14:43:30|593.3|591.3|592.92|590.92|593.3|591.3|592.91|590.91|26
1606920220000|2020-12-02 14:43:40|592.88|590.88|592.3|590.3|592.88|590.88|592.3|590.3|30
1606920230000|2020-12-02 14:43:50|592.32|590.32|591.98|589.98|592.32|590.32|591.98|589.98|25
1606920240000|2020-12-02 14:44:00|592|590|591.86|589.86|592|590|591.76|589.76|34
1606920250000|2020-12-02 14:44:10|591.85|589.85|591.61|589.61|591.85|589.85|591.58|589.58|25
1606920260000|2020-12-02 14:44:20|591.6|589.6|591.57|589.57|591.71|589.71|591.57|589.57|30
1606920270000|2020-12-02 14:44:30|591.58|589.58|591.11|589.11|591.58|589.58|591.08|589.08|25
1606920280000|2020-12-02 14:44:40|591.1|589.1|591.22|589.22|591.33|589.33|590.93|588.93|32
1606920290000|2020-12-02 14:44:50|591.25|589.25|591.6|589.6|591.62|589.62|591.21|589.21|30
1606920300000|2020-12-02 14:45:00|591.63|589.63|591.84|589.84|591.87|589.87|591.51|589.51|34
1606920310000|2020-12-02 14:45:10|591.83|589.83|592.01|590.01|592.04|590.04|591.79|589.79|33
1606920320000|2020-12-02 14:45:20|591.99|589.99|592.41|590.41|592.61|590.61|591.92|589.92|31
1606920330000|2020-12-02 14:45:30|592.45|590.45|592.85|590.85|592.85|590.85|592.36|590.36|31
1606920340000|2020-12-02 14:45:40|592.87|590.87|593.28|591.28|593.29|591.29|592.56|590.56|24
1606920350000|2020-12-02 14:45:50|593.3|591.3|593.51|591.51|593.51|591.51|593.3|591.3|24
1606920360000|2020-12-02 14:46:00|593.56|591.56|593.92|591.92|593.96|591.96|593.54|591.54|25
1606920370000|2020-12-02 14:46:10|593.88|591.88|593.83|591.83|594.2|592.2|593.83|591.83|35
1606920380000|2020-12-02 14:46:20|593.76|591.76|593.78|591.78|593.82|591.82|593.71|591.71|25
1606920390000|2020-12-02 14:46:30|593.81|591.81|593.78|591.78|593.87|591.87|593.75|591.75|31
1606920400000|2020-12-02 14:46:40|593.77|591.77|593.64|591.64|593.77|591.77|593.64|591.64|19
1606920410000|2020-12-02 14:46:50|593.65|591.65|593.44|591.44|593.65|591.65|593.4|591.4|13
1606920420000|2020-12-02 14:47:00|593.42|591.42|593.37|591.37|593.44|591.44|593.37|591.37|12
1606920430000|2020-12-02 14:47:10|593.39|591.39|593.19|591.19|593.39|591.39|593.19|591.19|6
1606920440000|2020-12-02 14:47:20|593.18|591.18|592.53|590.53|593.18|591.18|592.53|590.53|32
1606920450000|2020-12-02 14:47:30|592.52|590.52|593.25|591.25|593.25|591.25|592.52|590.52|33
1606920460000|2020-12-02 14:47:40|593.26|591.26|593.14|591.14|593.26|591.26|592.96|590.96|30
1606920470000|2020-12-02 14:47:50|593.13|591.13|593.03|591.03|593.16|591.16|593.03|591.03|30
1606920480000|2020-12-02 14:48:00|593.06|591.06|592.87|590.87|593.08|591.08|592.8|590.8|28
1606920490000|2020-12-02 14:48:10|592.86|590.86|592.59|590.59|592.87|590.87|592.59|590.59|30
1606920500000|2020-12-02 14:48:20|592.6|590.6|592.62|590.62|592.65|590.65|592.54|590.54|28
1606920510000|2020-12-02 14:48:30|592.59|590.59|592.56|590.56|592.69|590.69|592.55|590.55|23
1606920520000|2020-12-02 14:48:40|592.54|590.54|592.55|590.55|592.59|590.59|592.52|590.52|26
1606920530000|2020-12-02 14:48:50|592.57|590.57|592.58|590.58|592.58|590.58|592.51|590.51|21
1606920540000|2020-12-02 14:49:00|592.57|590.57|593.02|591.02|593.02|591.02|592.57|590.57|29
1606920550000|2020-12-02 14:49:10|593.03|591.03|592.95|590.95|593.09|591.09|592.94|590.94|25
1606920560000|2020-12-02 14:49:20|592.94|590.94|592.96|590.96|592.97|590.97|592.88|590.88|30
1606920570000|2020-12-02 14:49:30|592.97|590.97|592.99|590.99|593.06|591.06|592.97|590.97|28
1606920580000|2020-12-02 14:49:40|592.96|590.96|593.04|591.04|593.04|591.04|592.95|590.95|30
1606920590000|2020-12-02 14:49:50|593.03|591.03|593.26|591.26|593.27|591.27|593.03|591.03|17
1606920600000|2020-12-02 14:50:00|593.27|591.27|593.49|591.49|593.53|591.53|593.21|591.21|25
1606920610000|2020-12-02 14:50:10|593.54|591.54|593.78|591.78|593.82|591.82|593.42|591.42|31
1606920620000|2020-12-02 14:50:20|593.77|591.77|593.73|591.73|593.82|591.82|593.71|591.71|29
1606920630000|2020-12-02 14:50:30|593.75|591.75|593.81|591.81|593.84|591.84|593.75|591.75|30
1606920640000|2020-12-02 14:50:40|593.79|591.79|593.45|591.45|593.79|591.79|593.45|591.45|28
1606920650000|2020-12-02 14:50:50|593.44|591.44|593.35|591.35|593.48|591.48|593.35|591.35|25
1606920660000|2020-12-02 14:51:00|593.38|591.38|593.39|591.39|593.42|591.42|593.36|591.36|25
1606920670000|2020-12-02 14:51:10|593.41|591.41|593.32|591.32|593.42|591.42|593.3|591.3|30
1606920680000|2020-12-02 14:51:20|593.31|591.31|593.07|591.07|593.32|591.32|593.03|591.03|24
1606920690000|2020-12-02 14:51:30|593.09|591.09|592.85|590.85|593.09|591.09|592.82|590.82|33
1606920700000|2020-12-02 14:51:40|592.82|590.82|592.76|590.76|592.87|590.87|592.74|590.74|23
1606920710000|2020-12-02 14:51:50|592.73|590.73|592.85|590.85|592.94|590.94|592.73|590.73|28
1606920720000|2020-12-02 14:52:00|592.89|590.89|593.18|591.18|593.2|591.2|592.89|590.89|19
1606920730000|2020-12-02 14:52:10|593.19|591.19|592.86|590.86|593.53|591.53|592.83|590.83|29
1606920740000|2020-12-02 14:52:20|592.75|590.75|592.7|590.7|592.77|590.77|592.67|590.67|20
1606920750000|2020-12-02 14:52:30|592.67|590.67|592.71|590.71|592.72|590.72|592.66|590.66|16
1606920760000|2020-12-02 14:52:40|592.72|590.72|592.9|590.9|592.91|590.91|592.72|590.72|20
1606920770000|2020-12-02 14:52:50|592.93|590.93|592.83|590.83|592.99|590.99|592.83|590.83|27
1606920780000|2020-12-02 14:53:00|592.82|590.82|592.4|590.4|592.83|590.83|592.38|590.38|22
1606920790000|2020-12-02 14:53:10|592.44|590.44|592.73|590.73|592.73|590.73|592.44|590.44|21
1606920800000|2020-12-02 14:53:20|592.77|590.77|592.85|590.85|592.86|590.86|592.76|590.76|15
1606920810000|2020-12-02 14:53:30|592.86|590.86|592.71|590.71|592.86|590.86|592.65|590.65|25
1606920820000|2020-12-02 14:53:40|592.72|590.72|592.73|590.73|592.73|590.73|592.67|590.67|10
1606920830000|2020-12-02 14:53:50|592.72|590.72|592.75|590.75|592.75|590.75|592.67|590.67|11
1606920840000|2020-12-02 14:54:00|592.76|590.76|592.67|590.67|592.76|590.76|592.67|590.67|17
1606920850000|2020-12-02 14:54:10|592.66|590.66|592.81|590.81|592.81|590.81|592.66|590.66|13
1606920860000|2020-12-02 14:54:20|592.85|590.85|592.95|590.95|592.96|590.96|592.85|590.85|18
1606920870000|2020-12-02 14:54:30|592.92|590.92|593.21|591.21|593.21|591.21|592.92|590.92|15
1606920880000|2020-12-02 14:54:40|593.22|591.22|593.05|591.05|593.22|591.22|593.05|591.05|20
1606920890000|2020-12-02 14:54:50|593.07|591.07|593.03|591.03|593.07|591.07|593.03|591.03|13
1606920900000|2020-12-02 14:55:00|593.05|591.05|593.15|591.15|593.15|591.15|593.03|591.03|18
1606920910000|2020-12-02 14:55:10|593.16|591.16|593.3|591.3|593.3|591.3|593.15|591.15|17
1606920920000|2020-12-02 14:55:20|593.33|591.33|593.95|591.95|593.95|591.95|593.33|591.33|24
1606920930000|2020-12-02 14:55:30|593.93|591.93|593.99|591.99|593.99|591.99|593.79|591.79|27
1606920940000|2020-12-02 14:55:40|593.96|591.96|594.1|592.1|594.14|592.14|593.96|591.96|19
1606920950000|2020-12-02 14:55:50|594.06|592.06|594.1|592.1|594.35|592.35|594.06|592.06|23
1606920960000|2020-12-02 14:56:00|594.15|592.15|593.83|591.83|594.16|592.16|593.79|591.79|28
1606920970000|2020-12-02 14:56:10|593.82|591.82|593.63|591.63|593.85|591.85|593.63|591.63|29
1606920980000|2020-12-02 14:56:20|593.62|591.62|593.64|591.64|593.67|591.67|593.53|591.53|21
1606920990000|2020-12-02 14:56:30|593.65|591.65|593.71|591.71|593.71|591.71|593.63|591.63|24
1606921000000|2020-12-02 14:56:40|593.69|591.69|593.41|591.41|593.69|591.69|593.41|591.41|23
1606921010000|2020-12-02 14:56:50|593.27|591.27|593.29|591.29|593.3|591.3|593.18|591.18|14
1606921020000|2020-12-02 14:57:00|593.3|591.3|593.14|591.14|593.3|591.3|593.14|591.14|10
1606921030000|2020-12-02 14:57:10|593.07|591.07|592.93|590.93|593.07|591.07|592.93|590.93|8
1606921040000|2020-12-02 14:57:20|592.97|590.97|593.01|591.01|593.08|591.08|592.97|590.97|14
1606921050000|2020-12-02 14:57:30|593|591|592.94|590.94|593.02|591.02|592.94|590.94|19
1606921060000|2020-12-02 14:57:40|592.89|590.89|592.87|590.87|592.91|590.91|592.76|590.76|23
1606921070000|2020-12-02 14:57:50|592.88|590.88|592.76|590.76|592.92|590.92|592.76|590.76|27
1606921080000|2020-12-02 14:58:00|592.79|590.79|592.67|590.67|592.81|590.81|592.63|590.63|12
1606921090000|2020-12-02 14:58:10|592.68|590.68|592.55|590.55|592.76|590.76|592.54|590.54|25
1606921100000|2020-12-02 14:58:20|592.44|590.44|592.47|590.47|592.63|590.63|592.39|590.39|27
1606921110000|2020-12-02 14:58:30|592.46|590.46|592.43|590.43|592.54|590.54|592.37|590.37|30
1606921120000|2020-12-02 14:58:40|592.41|590.41|592.59|590.59|592.69|590.69|592.41|590.41|23
1606921130000|2020-12-02 14:58:50|592.58|590.58|592.77|590.77|592.77|590.77|592.58|590.58|24
1606921140000|2020-12-02 14:59:00|592.8|590.8|592.4|590.4|592.8|590.8|592.38|590.38|28
1606921150000|2020-12-02 14:59:10|592.41|590.41|592.21|590.21|592.45|590.45|592.21|590.21|27
1606921160000|2020-12-02 14:59:20|592.2|590.2|591.74|589.74|592.2|590.2|591.74|589.74|30
1606921170000|2020-12-02 14:59:30|591.73|589.73|591.77|589.77|591.87|589.87|591.68|589.68|26
1606921180000|2020-12-02 14:59:40|591.84|589.84|591.62|589.62|591.84|589.84|591.56|589.56|29
1606921190000|2020-12-02 14:59:50|591.61|589.61|591.51|589.51|591.63|589.63|591.5|589.5|26
1606921200000|2020-12-02 15:00:00|591.52|589.52|591.13|589.13|591.53|589.53|591.13|589.13|25
1606921210000|2020-12-02 15:00:10|591.09|589.09|591.18|589.18|591.19|589.19|591.01|589.01|23
1606921220000|2020-12-02 15:00:20|591.2|589.2|590.98|588.98|591.23|589.23|590.98|588.98|29
1606921230000|2020-12-02 15:00:30|590.87|588.87|590.39|588.39|590.89|588.89|590.39|588.39|34
1606921240000|2020-12-02 15:00:40|590.3|588.3|590.01|588.01|590.42|588.42|589.7|587.7|31
1606921250000|2020-12-02 15:00:50|590.07|588.07|590.8|588.8|590.82|588.82|590.07|588.07|31
1606921260000|2020-12-02 15:01:00|590.78|588.78|590.65|588.65|590.8|588.8|590.65|588.65|27
1606921270000|2020-12-02 15:01:10|590.62|588.62|590.34|588.34|590.65|588.65|590.3|588.3|29
1606921280000|2020-12-02 15:01:20|590.35|588.35|590.27|588.27|590.35|588.35|590.1|588.1|25
1606921290000|2020-12-02 15:01:30|590.22|588.22|590.11|588.11|590.25|588.25|590.1|588.1|24
1606921300000|2020-12-02 15:01:40|590.09|588.09|589.69|587.69|590.09|588.09|589.39|587.39|33
1606921310000|2020-12-02 15:01:50|589.73|587.73|589.93|587.93|589.96|587.96|589.71|587.71|25
1606921320000|2020-12-02 15:02:00|589.98|587.98|589.42|587.42|589.98|587.98|589.42|587.42|31
1606921330000|2020-12-02 15:02:10|589.4|587.4|588.65|586.65|589.4|587.4|588.09|586.09|36
1606921340000|2020-12-02 15:02:20|588.6|586.6|588.86|586.86|588.93|586.93|588.54|586.54|35
1606921350000|2020-12-02 15:02:30|588.89|586.89|588.51|586.51|588.91|586.91|588.36|586.36|30
1606921360000|2020-12-02 15:02:40|588.56|586.56|587.61|585.61|588.57|586.57|587.61|585.61|33
1606921370000|2020-12-02 15:02:50|587.6|585.6|587.42|585.42|587.6|585.6|586.72|584.72|37
1606921380000|2020-12-02 15:03:00|587.43|585.43|588.31|586.31|588.33|586.33|587.43|585.43|32
1606921390000|2020-12-02 15:03:10|588.32|586.32|587.9|585.9|588.48|586.48|587.9|585.9|30
1606921400000|2020-12-02 15:03:20|587.91|585.91|587.33|585.33|587.91|585.91|587.32|585.32|32
1606921410000|2020-12-02 15:03:30|587.3|585.3|587.87|585.87|587.87|585.87|587.13|585.13|35
1606921420000|2020-12-02 15:03:40|587.92|585.92|587.86|585.86|587.95|585.95|587.64|585.64|28
1606921430000|2020-12-02 15:03:50|587.88|585.88|587.41|585.41|587.88|585.88|587.38|585.38|29
1606921440000|2020-12-02 15:04:00|587.37|585.37|587.35|585.35|587.43|585.43|587.23|585.23|30
1606921450000|2020-12-02 15:04:10|587.32|585.32|587.91|585.91|587.91|585.91|587.32|585.32|31
1606921460000|2020-12-02 15:04:20|587.93|585.93|588.41|586.41|588.5|586.5|587.91|585.91|32
1606921470000|2020-12-02 15:04:30|588.4|586.4|588.21|586.21|588.74|586.74|588.18|586.18|36
1606921480000|2020-12-02 15:04:40|588.25|586.25|588.63|586.63|588.69|586.69|588.24|586.24|32
1606921490000|2020-12-02 15:04:50|588.66|586.66|588.76|586.76|589.03|587.03|588.58|586.58|34
1606921500000|2020-12-02 15:05:00|588.79|586.79|589.12|587.12|589.12|587.12|588.75|586.75|25
1606921510000|2020-12-02 15:05:10|589.11|587.11|588.74|586.74|589.23|587.23|588.74|586.74|28
1606921520000|2020-12-02 15:05:20|588.72|586.72|589.18|587.18|589.19|587.19|588.7|586.7|30
1606921530000|2020-12-02 15:05:30|589.07|587.07|589.1|587.1|589.26|587.26|588.83|586.83|31
1606921540000|2020-12-02 15:05:40|589.06|587.06|589.05|587.05|589.12|587.12|589.03|587.03|24
1606921550000|2020-12-02 15:05:50|589.06|587.06|588.84|586.84|589.15|587.15|588.84|586.84|26
1606921560000|2020-12-02 15:06:00|588.76|586.76|588.26|586.26|588.76|586.76|587.98|585.98|32
1606921570000|2020-12-02 15:06:10|588.25|586.25|587.97|585.97|588.25|586.25|587.97|585.97|31
1606921580000|2020-12-02 15:06:20|588.01|586.01|587.69|585.69|588.01|586.01|587.67|585.67|26
1606921590000|2020-12-02 15:06:30|587.68|585.68|588.04|586.04|588.04|586.04|587.68|585.68|25
1606921600000|2020-12-02 15:06:40|588.16|586.16|588.03|586.03|588.32|586.32|588.03|586.03|33
1606921610000|2020-12-02 15:06:50|588|586|588.65|586.65|588.65|586.65|587.99|585.99|30
1606921620000|2020-12-02 15:07:00|588.71|586.71|588.64|586.64|588.74|586.74|588.59|586.59|29
1606921630000|2020-12-02 15:07:10|588.65|586.65|588.77|586.77|588.79|586.79|588.59|586.59|24
1606921640000|2020-12-02 15:07:20|588.76|586.76|588.81|586.81|588.87|586.87|588.75|586.75|13
1606921650000|2020-12-02 15:07:30|588.79|586.79|588.82|586.82|588.97|586.97|588.73|586.73|30
1606921660000|2020-12-02 15:07:40|588.96|586.96|589.07|587.07|589.11|587.11|588.94|586.94|28
1606921670000|2020-12-02 15:07:50|589.06|587.06|589.04|587.04|589.06|587.06|588.91|586.91|22
1606921680000|2020-12-02 15:08:00|589.05|587.05|589.22|587.22|589.23|587.23|589.05|587.05|31
1606921690000|2020-12-02 15:08:10|589.21|587.21|589.32|587.32|589.32|587.32|589.19|587.19|15
1606921700000|2020-12-02 15:08:20|589.34|587.34|589.62|587.62|589.69|587.69|589.34|587.34|35
1606921710000|2020-12-02 15:08:30|589.68|587.68|589.81|587.81|589.94|587.94|589.68|587.68|29
1606921720000|2020-12-02 15:08:40|589.83|587.83|589.8|587.8|589.88|587.88|589.8|587.8|21
1606921730000|2020-12-02 15:08:50|589.81|587.81|590.03|588.03|590.18|588.18|589.81|587.81|32
1606921740000|2020-12-02 15:09:00|590.05|588.05|590.22|588.22|590.3|588.3|590.05|588.05|27
1606921750000|2020-12-02 15:09:10|590.21|588.21|590.2|588.2|590.31|588.31|590.07|588.07|26
1606921760000|2020-12-02 15:09:20|590.21|588.21|589.85|587.85|590.21|588.21|589.85|587.85|26
1606921770000|2020-12-02 15:09:30|589.81|587.81|589.25|587.25|589.81|587.81|589.25|587.25|20
1606921780000|2020-12-02 15:09:40|589.26|587.26|589.13|587.13|589.26|587.26|588.96|586.96|27
1606921790000|2020-12-02 15:09:50|589.21|587.21|589.18|587.18|589.22|587.22|589.05|587.05|25
1606921800000|2020-12-02 15:10:00|589.17|587.17|589.49|587.49|589.49|587.49|589.11|587.11|25
1606921810000|2020-12-02 15:10:10|589.48|587.48|589.95|587.95|589.98|587.98|589.48|587.48|36
1606921820000|2020-12-02 15:10:20|589.93|587.93|589.93|587.93|590.2|588.2|589.91|587.91|29
1606921830000|2020-12-02 15:10:30|589.9|587.9|589.95|587.95|589.96|587.96|589.86|587.86|27
1606921840000|2020-12-02 15:10:40|589.96|587.96|589.83|587.83|590.02|588.02|589.74|587.74|28
1606921850000|2020-12-02 15:10:50|589.81|587.81|589.92|587.92|589.92|587.92|589.75|587.75|23
1606921860000|2020-12-02 15:11:00|589.93|587.93|590.24|588.24|590.28|588.28|589.91|587.91|31
1606921870000|2020-12-02 15:11:10|590.23|588.23|590.18|588.18|590.3|588.3|590.03|588.03|23
1606921880000|2020-12-02 15:11:20|590.19|588.19|590.52|588.52|590.59|588.59|590.17|588.17|22
1606921890000|2020-12-02 15:11:30|590.55|588.55|590.48|588.48|590.55|588.55|590.35|588.35|25
1606921900000|2020-12-02 15:11:40|590.47|588.47|590.72|588.72|590.72|588.72|590.39|588.39|22
1606921910000|2020-12-02 15:11:50|590.71|588.71|590.91|588.91|590.93|588.93|590.61|588.61|30
1606921920000|2020-12-02 15:12:00|590.9|588.9|591.33|589.33|591.55|589.55|590.9|588.9|31
1606921930000|2020-12-02 15:12:10|591.35|589.35|591.96|589.96|591.98|589.98|591.32|589.32|33
1606921940000|2020-12-02 15:12:20|591.93|589.93|592.47|590.47|592.47|590.47|591.89|589.89|28
1606921950000|2020-12-02 15:12:30|592.52|590.52|592.12|590.12|592.57|590.57|592.07|590.07|29
1606921960000|2020-12-02 15:12:40|592.09|590.09|592.37|590.37|592.37|590.37|592.09|590.09|29
1606921970000|2020-12-02 15:12:50|592.41|590.41|592.45|590.45|592.49|590.49|592.22|590.22|31
1606921980000|2020-12-02 15:13:00|592.43|590.43|592.35|590.35|592.7|590.7|592.35|590.35|29
1606921990000|2020-12-02 15:13:10|592.67|590.67|593.39|591.39|593.45|591.45|592.67|590.67|33
1606922000000|2020-12-02 15:13:20|593.35|591.35|592.98|590.98|593.35|591.35|592.86|590.86|31
1606922010000|2020-12-02 15:13:30|592.99|590.99|592.9|590.9|593.07|591.07|592.88|590.88|26
1606922020000|2020-12-02 15:13:40|592.85|590.85|592.67|590.67|592.85|590.85|592.55|590.55|32
1606922030000|2020-12-02 15:13:50|592.68|590.68|593.15|591.15|593.15|591.15|592.68|590.68|22
1606922040000|2020-12-02 15:14:00|593.16|591.16|592.97|590.97|593.16|591.16|592.94|590.94|31
1606922050000|2020-12-02 15:14:10|592.98|590.98|592.54|590.54|593.08|591.08|592.54|590.54|33
1606922060000|2020-12-02 15:14:20|592.57|590.57|592.97|590.97|593.09|591.09|592.57|590.57|29
1606922070000|2020-12-02 15:14:30|593|591|592.78|590.78|593.02|591.02|592.74|590.74|29
1606922080000|2020-12-02 15:14:40|592.82|590.82|592.72|590.72|592.82|590.82|592.68|590.68|22
1606922090000|2020-12-02 15:14:50|592.73|590.73|592.46|590.46|592.74|590.74|592.44|590.44|26
1606922100000|2020-12-02 15:15:00|592.27|590.27|592.57|590.57|592.63|590.63|592.25|590.25|27
1606922110000|2020-12-02 15:15:10|592.58|590.58|592.92|590.92|592.98|590.98|592.58|590.58|30
1606922120000|2020-12-02 15:15:20|592.94|590.94|593.15|591.15|593.28|591.28|592.91|590.91|30
1606922130000|2020-12-02 15:15:30|593.19|591.19|592.97|590.97|593.34|591.34|592.93|590.93|34
1606922140000|2020-12-02 15:15:40|592.92|590.92|593.27|591.27|593.3|591.3|592.9|590.9|31
1606922150000|2020-12-02 15:15:50|593.28|591.28|593.23|591.23|593.3|591.3|593.15|591.15|32
1606922160000|2020-12-02 15:16:00|593.22|591.22|593.24|591.24|593.27|591.27|593.2|591.2|17
1606922170000|2020-12-02 15:16:10|593.23|591.23|593.02|591.02|593.25|591.25|592.99|590.99|28
1606922180000|2020-12-02 15:16:20|593.08|591.08|592.63|590.63|593.08|591.08|592.63|590.63|24
1606922190000|2020-12-02 15:16:30|592.66|590.66|593.35|591.35|593.35|591.35|592.66|590.66|32
1606922200000|2020-12-02 15:16:40|593.39|591.39|593.75|591.75|593.78|591.78|593.35|591.35|32
1606922210000|2020-12-02 15:16:50|593.77|591.77|593.64|591.64|593.77|591.77|593.6|591.6|26
1606922220000|2020-12-02 15:17:00|593.63|591.63|593.41|591.41|593.63|591.63|593.4|591.4|20
1606922230000|2020-12-02 15:17:10|593.46|591.46|593.39|591.39|593.53|591.53|593.39|591.39|21
1606922240000|2020-12-02 15:17:20|593.38|591.38|593.61|591.61|593.63|591.63|593.31|591.31|19
1606922250000|2020-12-02 15:17:30|593.66|591.66|593.64|591.64|593.71|591.71|593.64|591.64|9
1606922260000|2020-12-02 15:17:40|593.58|591.58|593.53|591.53|593.68|591.68|593.53|591.53|25
1606922270000|2020-12-02 15:17:50|593.54|591.54|593.1|591.1|593.67|591.67|593.1|591.1|28
1606922280000|2020-12-02 15:18:00|593.11|591.11|593.27|591.27|593.38|591.38|592.95|590.95|33
1606922290000|2020-12-02 15:18:10|593.28|591.28|593.42|591.42|593.42|591.42|593.14|591.14|33
1606922300000|2020-12-02 15:18:20|593.41|591.41|593.17|591.17|593.58|591.58|593.17|591.17|35
1606922310000|2020-12-02 15:18:30|593.18|591.18|593.34|591.34|593.35|591.35|593.18|591.18|27
1606922320000|2020-12-02 15:18:40|593.36|591.36|593.31|591.31|593.4|591.4|593.28|591.28|29
1606922330000|2020-12-02 15:18:50|593.3|591.3|593.53|591.53|593.56|591.56|593.29|591.29|20
1606922340000|2020-12-02 15:19:00|593.47|591.47|593.49|591.49|593.66|591.66|593.44|591.44|22
1606922350000|2020-12-02 15:19:10|593.45|591.45|593.46|591.46|593.57|591.57|593.43|591.43|25
1606922360000|2020-12-02 15:19:20|593.44|591.44|593.43|591.43|593.59|591.59|593.37|591.37|26
1606922370000|2020-12-02 15:19:30|593.41|591.41|593.4|591.4|593.41|591.41|593.21|591.21|23
1606922380000|2020-12-02 15:19:40|593.38|591.38|593.45|591.45|593.49|591.49|593.38|591.38|28
1606922390000|2020-12-02 15:19:50|593.43|591.43|593.38|591.38|593.5|591.5|593.38|591.38|20
1606922400000|2020-12-02 15:20:00|593.4|591.4|592.84|590.84|593.4|591.4|592.83|590.83|30
1606922410000|2020-12-02 15:20:10|592.82|590.82|592.67|590.67|592.82|590.82|592.43|590.43|38
1606922420000|2020-12-02 15:20:20|592.68|590.68|592.65|590.65|592.87|590.87|592.53|590.53|30
1606922430000|2020-12-02 15:20:30|592.66|590.66|591.98|589.98|592.66|590.66|591.92|589.92|27
1606922440000|2020-12-02 15:20:40|591.97|589.97|591.26|589.26|592.07|590.07|591.25|589.25|36
1606922450000|2020-12-02 15:20:50|591.27|589.27|591.31|589.31|591.31|589.31|591.03|589.03|32
1606922460000|2020-12-02 15:21:00|591.3|589.3|591.52|589.52|591.52|589.52|591.27|589.27|31
1606922470000|2020-12-02 15:21:10|591.51|589.51|591.72|589.72|591.73|589.73|591.47|589.47|29
1606922480000|2020-12-02 15:21:20|591.71|589.71|592|590|592.01|590.01|591.71|589.71|23
1606922490000|2020-12-02 15:21:30|592.03|590.03|591.98|589.98|592.3|590.3|591.97|589.97|33
1606922500000|2020-12-02 15:21:40|591.94|589.94|591.79|589.79|592.05|590.05|591.79|589.79|28
1606922510000|2020-12-02 15:21:50|591.8|589.8|591.94|589.94|591.99|589.99|591.79|589.79|28
1606922520000|2020-12-02 15:22:00|591.93|589.93|591.69|589.69|591.96|589.96|591.69|589.69|29
1606922530000|2020-12-02 15:22:10|591.68|589.68|591.53|589.53|591.68|589.68|591.53|589.53|27
1606922540000|2020-12-02 15:22:20|591.54|589.54|591.52|589.52|591.71|589.71|591.52|589.52|26
1606922550000|2020-12-02 15:22:30|591.48|589.48|591.66|589.66|591.66|589.66|591.39|589.39|28
1606922560000|2020-12-02 15:22:40|591.65|589.65|591.89|589.89|591.91|589.91|591.64|589.64|33
1606922570000|2020-12-02 15:22:50|591.9|589.9|592.15|590.15|592.21|590.21|591.82|589.82|25
1606922580000|2020-12-02 15:23:00|592.14|590.14|592.1|590.1|592.17|590.17|592.08|590.08|31
1606922590000|2020-12-02 15:23:10|592.18|590.18|592.17|590.17|592.21|590.21|592.13|590.13|25
1606922600000|2020-12-02 15:23:20|592.16|590.16|592.5|590.5|592.71|590.71|592.16|590.16|29
1606922610000|2020-12-02 15:23:30|592.47|590.47|592.69|590.69|592.72|590.72|592.47|590.47|24
1606922620000|2020-12-02 15:23:40|592.7|590.7|592.69|590.69|592.8|590.8|592.67|590.67|20
1606922630000|2020-12-02 15:23:50|592.68|590.68|592.5|590.5|592.7|590.7|592.4|590.4|27
1606922640000|2020-12-02 15:24:00|592.55|590.55|592.29|590.29|592.55|590.55|592.26|590.26|26
1606922650000|2020-12-02 15:24:10|592.32|590.32|592.06|590.06|592.36|590.36|592.03|590.03|34
1606922660000|2020-12-02 15:24:20|592.04|590.04|592.02|590.02|592.05|590.05|591.98|589.98|24
1606922670000|2020-12-02 15:24:30|592.03|590.03|591.94|589.94|592.11|590.11|591.94|589.94|29
1606922680000|2020-12-02 15:24:40|591.78|589.78|591.34|589.34|591.81|589.81|591.32|589.32|32
1606922690000|2020-12-02 15:24:50|591.31|589.31|591.1|589.1|591.33|589.33|591.03|589.03|28
1606922700000|2020-12-02 15:25:00|591.09|589.09|590.9|588.9|591.09|589.09|590.88|588.88|25
1606922710000|2020-12-02 15:25:10|590.89|588.89|590.77|588.77|590.89|588.89|590.72|588.72|24
1606922720000|2020-12-02 15:25:20|590.82|588.82|590.54|588.54|590.82|588.82|590.54|588.54|24
1606922730000|2020-12-02 15:25:30|590.55|588.55|590.55|588.55|590.57|588.57|590.53|588.53|19
1606922740000|2020-12-02 15:25:40|590.54|588.54|590.39|588.39|590.54|588.54|590.35|588.35|24
1606922750000|2020-12-02 15:25:50|590.43|588.43|590.28|588.28|590.45|588.45|590.28|588.28|27
1606922760000|2020-12-02 15:26:00|590.25|588.25|590.45|588.45|590.5|588.5|590.19|588.19|31
1606922770000|2020-12-02 15:26:10|590.48|588.48|590.62|588.62|590.62|588.62|590.48|588.48|28
1606922780000|2020-12-02 15:26:20|590.61|588.61|591.28|589.28|591.28|589.28|590.54|588.54|31
1606922790000|2020-12-02 15:26:30|591.23|589.23|591.57|589.57|591.57|589.57|591.21|589.21|28
1606922800000|2020-12-02 15:26:40|591.55|589.55|591.69|589.69|591.72|589.72|591.55|589.55|25
1606922810000|2020-12-02 15:26:50|591.66|589.66|591.83|589.83|591.87|589.87|591.66|589.66|22
1606922820000|2020-12-02 15:27:00|591.79|589.79|591.22|589.22|591.79|589.79|591.22|589.22|28
1606922830000|2020-12-02 15:27:10|591.28|589.28|591.03|589.03|591.29|589.29|591.01|589.01|31
1606922840000|2020-12-02 15:27:20|590.97|588.97|590.86|588.86|591.02|589.02|590.86|588.86|26
1606922850000|2020-12-02 15:27:30|590.74|588.74|590.45|588.45|590.74|588.74|590.3|588.3|35
1606922860000|2020-12-02 15:27:40|590.41|588.41|589.96|587.96|590.51|588.51|589.96|587.96|31
1606922870000|2020-12-02 15:27:50|589.95|587.95|589.61|587.61|589.95|587.95|589.61|587.61|31
1606922880000|2020-12-02 15:28:00|589.6|587.6|589.34|587.34|589.6|587.6|589.31|587.31|24
1606922890000|2020-12-02 15:28:10|589.35|587.35|589.82|587.82|589.85|587.85|589.35|587.35|31
1606922900000|2020-12-02 15:28:20|589.81|587.81|589.91|587.91|589.97|587.97|589.7|587.7|28
1606922910000|2020-12-02 15:28:30|589.85|587.85|589.83|587.83|589.87|587.87|589.74|587.74|24
1606922920000|2020-12-02 15:28:40|589.86|587.86|590.33|588.33|590.38|588.38|589.86|587.86|30
1606922930000|2020-12-02 15:28:50|590.29|588.29|590.44|588.44|590.46|588.46|590.27|588.27|33
1606922940000|2020-12-02 15:29:00|590.41|588.41|589.87|587.87|590.45|588.45|589.76|587.76|34
1606922950000|2020-12-02 15:29:10|589.91|587.91|589.87|587.87|589.95|587.95|589.83|587.83|25
1606922960000|2020-12-02 15:29:20|589.85|587.85|590.1|588.1|590.19|588.19|589.85|587.85|26
1606922970000|2020-12-02 15:29:30|590.16|588.16|590.13|588.13|590.24|588.24|590.09|588.09|31
1606922980000|2020-12-02 15:29:40|590.12|588.12|589.78|587.78|590.13|588.13|589.77|587.77|29
1606922990000|2020-12-02 15:29:50|589.77|587.77|589.56|587.56|589.8|587.8|589.53|587.53|26
1606923000000|2020-12-02 15:30:00|589.55|587.55|588.95|586.95|589.59|587.59|588.64|586.64|36
1606923010000|2020-12-02 15:30:10|589|587|588.76|586.76|589.16|587.16|588.67|586.67|30
1606923020000|2020-12-02 15:30:20|588.75|586.75|588.99|586.99|589.1|587.1|588.69|586.69|32
1606923030000|2020-12-02 15:30:30|588.98|586.98|588.88|586.88|589.08|587.08|588.8|586.8|29
1606923040000|2020-12-02 15:30:40|588.89|586.89|588.49|586.49|588.89|586.89|588.49|586.49|26
1606923050000|2020-12-02 15:30:50|588.46|586.46|588.32|586.32|588.54|586.54|588.32|586.32|28
1606923060000|2020-12-02 15:31:00|588.34|586.34|588.67|586.67|588.73|586.73|588.33|586.33|29
1606923070000|2020-12-02 15:31:10|588.68|586.68|588.86|586.86|588.95|586.95|588.63|586.63|31
1606923080000|2020-12-02 15:31:20|588.85|586.85|588.71|586.71|589.03|587.03|588.71|586.71|34
1606923090000|2020-12-02 15:31:30|588.69|586.69|588.88|586.88|588.88|586.88|588.67|586.67|26
1606923100000|2020-12-02 15:31:40|588.89|586.89|588.82|586.82|589.02|587.02|588.81|586.81|27
1606923110000|2020-12-02 15:31:50|588.81|586.81|588.84|586.84|588.84|586.84|588.78|586.78|25
1606923120000|2020-12-02 15:32:00|588.82|586.82|588.89|586.89|588.89|586.89|588.78|586.78|20
1606923130000|2020-12-02 15:32:10|588.87|586.87|588.61|586.61|588.87|586.87|588.61|586.61|26
1606923140000|2020-12-02 15:32:20|588.6|586.6|588.56|586.56|588.63|586.63|588.52|586.52|29
1606923150000|2020-12-02 15:32:30|588.57|586.57|588.41|586.41|588.57|586.57|588.41|586.41|19
1606923160000|2020-12-02 15:32:40|588.4|586.4|588.77|586.77|588.77|586.77|588.38|586.38|32
1606923170000|2020-12-02 15:32:50|588.8|586.8|588.53|586.53|588.8|586.8|588.53|586.53|29
1606923180000|2020-12-02 15:33:00|588.5|586.5|587.66|585.66|588.5|586.5|587.66|585.66|29
1606923190000|2020-12-02 15:33:10|587.7|585.7|587.48|585.48|587.7|585.7|587.26|585.26|34
1606923200000|2020-12-02 15:33:20|587.5|585.5|587.27|585.27|587.5|585.5|587.24|585.24|34
1606923210000|2020-12-02 15:33:30|587.29|585.29|587.5|585.5|587.51|585.51|587.29|585.29|28
1606923220000|2020-12-02 15:33:40|587.52|585.52|587.55|585.55|587.57|585.57|587.29|585.29|27
1606923230000|2020-12-02 15:33:50|587.58|585.58|587.6|585.6|587.85|585.85|587.56|585.56|28
1606923240000|2020-12-02 15:34:00|587.63|585.63|587.55|585.55|587.71|585.71|587.39|585.39|35
1606923250000|2020-12-02 15:34:10|587.54|585.54|587.94|585.94|587.97|585.97|587.51|585.51|33
1606923260000|2020-12-02 15:34:20|587.96|585.96|588.65|586.65|588.65|586.65|587.96|585.96|31
1606923270000|2020-12-02 15:34:30|588.66|586.66|588.92|586.92|588.97|586.97|588.66|586.66|26
1606923280000|2020-12-02 15:34:40|588.93|586.93|589.08|587.08|589.13|587.13|588.84|586.84|31
1606923290000|2020-12-02 15:34:50|589.07|587.07|589.21|587.21|589.21|587.21|589|587|27
1606923300000|2020-12-02 15:35:00|589.22|587.22|589.31|587.31|589.39|587.39|589.2|587.2|25
1606923310000|2020-12-02 15:35:10|589.37|587.37|589.91|587.91|589.93|587.93|589.37|587.37|31
1606923320000|2020-12-02 15:35:20|589.92|587.92|589.87|587.87|590.14|588.14|589.86|587.86|29
1606923330000|2020-12-02 15:35:30|589.9|587.9|590.07|588.07|590.11|588.11|589.9|587.9|26
1606923340000|2020-12-02 15:35:40|590.2|588.2|590.36|588.36|590.43|588.43|590.17|588.17|31
1606923350000|2020-12-02 15:35:50|590.37|588.37|590.26|588.26|590.37|588.37|590.03|588.03|30
1606923360000|2020-12-02 15:36:00|590.27|588.27|590.49|588.49|590.53|588.53|590.17|588.17|31
1606923370000|2020-12-02 15:36:10|590.53|588.53|590.3|588.3|590.6|588.6|590.28|588.28|29
1606923380000|2020-12-02 15:36:20|590.31|588.31|590.3|588.3|590.36|588.36|590.29|588.29|21
1606923390000|2020-12-02 15:36:30|590.31|588.31|590.31|588.31|590.33|588.33|590.25|588.25|24
1606923400000|2020-12-02 15:36:40|590.35|588.35|590.13|588.13|590.35|588.35|590.03|588.03|27
1606923410000|2020-12-02 15:36:50|590.14|588.14|590.15|588.15|590.24|588.24|590.12|588.12|30
1606923420000|2020-12-02 15:37:00|590.14|588.14|589.66|587.66|590.14|588.14|589.66|587.66|27
1606923430000|2020-12-02 15:37:10|589.64|587.64|589.33|587.33|589.64|587.64|589.32|587.32|27
1606923440000|2020-12-02 15:37:20|589.34|587.34|588.74|586.74|589.34|587.34|588.74|586.74|26
1606923450000|2020-12-02 15:37:30|588.73|586.73|588.08|586.08|588.73|586.73|588.08|586.08|28
1606923460000|2020-12-02 15:37:40|588.14|586.14|587.98|585.98|588.14|586.14|587.77|585.77|35
1606923470000|2020-12-02 15:37:50|587.97|585.97|587.83|585.83|588.11|586.11|587.83|585.83|32
1606923480000|2020-12-02 15:38:00|587.79|585.79|587.73|585.73|587.79|585.79|587.58|585.58|27
1606923490000|2020-12-02 15:38:10|587.71|585.71|587.49|585.49|587.72|585.72|587.41|585.41|30
1606923500000|2020-12-02 15:38:20|587.5|585.5|587.67|585.67|587.68|585.68|587.46|585.46|34
1606923510000|2020-12-02 15:38:30|587.63|585.63|587.81|585.81|587.91|585.91|587.63|585.63|34
1606923520000|2020-12-02 15:38:40|587.82|585.82|587.71|585.71|587.83|585.83|587.64|585.64|25
1606923530000|2020-12-02 15:38:50|587.65|585.65|587.5|585.5|587.65|585.65|587.49|585.49|28
1606923540000|2020-12-02 15:39:00|587.52|585.52|587.1|585.1|587.52|585.52|587.09|585.09|28
1606923550000|2020-12-02 15:39:10|587.02|585.02|587.19|585.19|587.24|585.24|586.99|584.99|27
1606923560000|2020-12-02 15:39:20|587.18|585.18|587.04|585.04|587.2|585.2|586.89|584.89|34
1606923570000|2020-12-02 15:39:30|586.98|584.98|586.69|584.69|587.17|585.17|586.68|584.68|28
1606923580000|2020-12-02 15:39:40|586.62|584.62|587.01|585.01|587.04|585.04|586.58|584.58|31
1606923590000|2020-12-02 15:39:50|586.98|584.98|586.93|584.93|587.11|585.11|586.93|584.93|30
1606923600000|2020-12-02 15:40:00|586.97|584.97|587.15|585.15|587.15|585.15|586.72|584.72|33
1606923610000|2020-12-02 15:40:10|587.21|585.21|587.92|585.92|587.96|585.96|587.21|585.21|36
1606923620000|2020-12-02 15:40:20|587.9|585.9|588.46|586.46|588.66|586.66|587.9|585.9|32
1606923630000|2020-12-02 15:40:30|588.42|586.42|588.45|586.45|588.47|586.47|588.29|586.29|28
1606923640000|2020-12-02 15:40:40|588.46|586.46|588.2|586.2|588.57|586.57|588.19|586.19|30
1606923650000|2020-12-02 15:40:50|588.19|586.19|588.05|586.05|588.19|586.19|587.98|585.98|27
1606923660000|2020-12-02 15:41:00|587.97|585.97|587.78|585.78|587.97|585.97|587.76|585.76|27
1606923670000|2020-12-02 15:41:10|587.76|585.76|587.66|585.66|587.79|585.79|587.66|585.66|27
1606923680000|2020-12-02 15:41:20|587.67|585.67|587.93|585.93|587.93|585.93|587.67|585.67|20
1606923690000|2020-12-02 15:41:30|587.95|585.95|588.77|586.77|588.77|586.77|587.95|585.95|27
1606923700000|2020-12-02 15:41:40|588.61|586.61|588.34|586.34|588.72|586.72|588.31|586.31|30
1606923710000|2020-12-02 15:41:50|588.32|586.32|588.33|586.33|588.38|586.38|588.27|586.27|25
1606923720000|2020-12-02 15:42:00|588.32|586.32|588.26|586.26|588.6|586.6|588.26|586.26|23
1606923730000|2020-12-02 15:42:10|588.21|586.21|588.49|586.49|588.52|586.52|588.16|586.16|26
1606923740000|2020-12-02 15:42:20|588.53|586.53|588.85|586.85|588.85|586.85|588.53|586.53|24
1606923750000|2020-12-02 15:42:30|588.86|586.86|588.95|586.95|588.97|586.97|588.8|586.8|25
1606923760000|2020-12-02 15:42:40|588.93|586.93|588.61|586.61|588.93|586.93|588.61|586.61|24
1606923770000|2020-12-02 15:42:50|588.63|586.63|588.32|586.32|588.64|586.64|588.27|586.27|25
1606923780000|2020-12-02 15:43:00|588.33|586.33|588.6|586.6|588.68|586.68|588.33|586.33|30
1606923790000|2020-12-02 15:43:10|588.61|586.61|588.64|586.64|588.79|586.79|588.61|586.61|24
1606923800000|2020-12-02 15:43:20|588.66|586.66|588.91|586.91|588.93|586.93|588.63|586.63|30
1606923810000|2020-12-02 15:43:30|588.89|586.89|588.72|586.72|588.91|586.91|588.68|586.68|25
1606923820000|2020-12-02 15:43:40|588.74|586.74|588.92|586.92|588.99|586.99|588.73|586.73|21
1606923830000|2020-12-02 15:43:50|588.94|586.94|588.92|586.92|588.99|586.99|588.89|586.89|27
1606923840000|2020-12-02 15:44:00|588.91|586.91|588.89|586.89|588.91|586.91|588.66|586.66|26
1606923850000|2020-12-02 15:44:10|588.9|586.9|588.85|586.85|588.92|586.92|588.83|586.83|22
1606923860000|2020-12-02 15:44:20|588.87|586.87|588.77|586.77|588.89|586.89|588.69|586.69|26
1606923870000|2020-12-02 15:44:30|588.8|586.8|588.45|586.45|588.8|586.8|588.33|586.33|32
1606923880000|2020-12-02 15:44:40|588.42|586.42|588.29|586.29|588.45|586.45|588.25|586.25|26
1606923890000|2020-12-02 15:44:50|588.3|586.3|588.07|586.07|588.34|586.34|588.07|586.07|27
1606923900000|2020-12-02 15:45:00|588.08|586.08|588.04|586.04|588.23|586.23|587.98|585.98|30
1606923910000|2020-12-02 15:45:10|588.05|586.05|588.26|586.26|588.27|586.27|588.05|586.05|31
1606923920000|2020-12-02 15:45:20|588.27|586.27|588.85|586.85|588.85|586.85|588.27|586.27|27
1606923930000|2020-12-02 15:45:30|588.89|586.89|588.99|586.99|588.99|586.99|588.79|586.79|27
1606923940000|2020-12-02 15:45:40|588.97|586.97|589.41|587.41|589.41|587.41|588.95|586.95|27
1606923950000|2020-12-02 15:45:50|589.45|587.45|589.38|587.38|589.45|587.45|589.33|587.33|18
1606923960000|2020-12-02 15:46:00|589.36|587.36|589.5|587.5|589.6|587.6|589.36|587.36|23
1606923970000|2020-12-02 15:46:10|589.68|587.68|589.67|587.67|589.76|587.76|589.5|587.5|25
1606923980000|2020-12-02 15:46:20|589.62|587.62|589.73|587.73|589.73|587.73|589.43|587.43|24
1606923990000|2020-12-02 15:46:30|589.65|587.65|589.09|587.09|589.71|587.71|589.09|587.09|24
1606924000000|2020-12-02 15:46:40|589.08|587.08|589.06|587.06|589.12|587.12|589.06|587.06|20
1606924010000|2020-12-02 15:46:50|589.04|587.04|588.95|586.95|589.04|587.04|588.68|586.68|29
1606924020000|2020-12-02 15:47:00|588.99|586.99|589.29|587.29|589.3|587.3|588.97|586.97|26
1606924030000|2020-12-02 15:47:10|589.3|587.3|589.02|587.02|589.3|587.3|588.99|586.99|25
1606924040000|2020-12-02 15:47:20|589.03|587.03|588.62|586.62|589.03|587.03|588.62|586.62|31
1606924050000|2020-12-02 15:47:30|588.6|586.6|588.41|586.41|588.64|586.64|588.25|586.25|26
1606924060000|2020-12-02 15:47:40|588.43|586.43|588.96|586.96|588.98|586.98|588.43|586.43|27
1606924070000|2020-12-02 15:47:50|588.94|586.94|588.72|586.72|588.97|586.97|588.72|586.72|26
1606924080000|2020-12-02 15:48:00|588.73|586.73|588.74|586.74|588.75|586.75|588.69|586.69|21
1606924090000|2020-12-02 15:48:10|588.78|586.78|588.45|586.45|588.78|586.78|588.45|586.45|22
1606924100000|2020-12-02 15:48:20|588.44|586.44|588.08|586.08|588.46|586.46|588.08|586.08|22
1606924110000|2020-12-02 15:48:30|588.09|586.09|587.95|585.95|588.2|586.2|587.95|585.95|26
1606924120000|2020-12-02 15:48:40|587.98|585.98|587.87|585.87|587.98|585.98|587.78|585.78|28
1606924130000|2020-12-02 15:48:50|587.89|585.89|587.69|585.69|587.89|585.89|587.6|585.6|27
1606924140000|2020-12-02 15:49:00|587.78|585.78|588.05|586.05|588.12|586.12|587.78|585.78|32
1606924150000|2020-12-02 15:49:10|588.07|586.07|588.29|586.29|588.37|586.37|588.07|586.07|29
1606924160000|2020-12-02 15:49:20|588.33|586.33|588.47|586.47|588.47|586.47|588.23|586.23|22
1606924170000|2020-12-02 15:49:30|588.51|586.51|588.53|586.53|588.56|586.56|588.39|586.39|28
1606924180000|2020-12-02 15:49:40|588.52|586.52|588.91|586.91|588.93|586.93|588.52|586.52|29
1606924190000|2020-12-02 15:49:50|588.83|586.83|588.94|586.94|589.01|587.01|588.78|586.78|34
1606924200000|2020-12-02 15:50:00|588.95|586.95|589.08|587.08|589.16|587.16|588.89|586.89|29
1606924210000|2020-12-02 15:50:10|589.75|587.75|590.52|588.52|590.55|588.55|589.6|587.6|32
1606924220000|2020-12-02 15:50:20|590.51|588.51|590.27|588.27|590.52|588.52|590.22|588.22|29
1606924230000|2020-12-02 15:50:30|590.24|588.24|590.35|588.35|590.35|588.35|590.19|588.19|28
1606924240000|2020-12-02 15:50:40|590.36|588.36|590.33|588.33|590.37|588.37|590.27|588.27|22
1606924250000|2020-12-02 15:50:50|590.32|588.32|590.35|588.35|590.38|588.38|590.28|588.28|25
1606924260000|2020-12-02 15:51:00|590.36|588.36|590.33|588.33|590.43|588.43|590.29|588.29|27
1606924270000|2020-12-02 15:51:10|590.52|588.52|590.49|588.49|590.6|588.6|590.49|588.49|17
1606924280000|2020-12-02 15:51:20|590.48|588.48|590.47|588.47|590.5|588.5|590.29|588.29|23
1606924290000|2020-12-02 15:51:30|590.48|588.48|590.29|588.29|590.48|588.48|590.29|588.29|22
1606924300000|2020-12-02 15:51:40|590.3|588.3|590.35|588.35|590.36|588.36|590.27|588.27|29
1606924310000|2020-12-02 15:51:50|590.32|588.32|590.29|588.29|590.33|588.33|590.17|588.17|32
1606924320000|2020-12-02 15:52:00|590.32|588.32|590.33|588.33|590.49|588.49|590.32|588.32|24
1606924330000|2020-12-02 15:52:10|590.34|588.34|590.24|588.24|590.49|588.49|590.24|588.24|26
1606924340000|2020-12-02 15:52:20|590.22|588.22|590.07|588.07|590.22|588.22|590.06|588.06|28
1606924350000|2020-12-02 15:52:30|590.1|588.1|589.94|587.94|590.1|588.1|589.94|587.94|29
1606924360000|2020-12-02 15:52:40|589.93|587.93|589.5|587.5|589.98|587.98|589.4|587.4|30
1606924370000|2020-12-02 15:52:50|589.48|587.48|589.48|587.48|589.49|587.49|589.34|587.34|24
1606924380000|2020-12-02 15:53:00|589.44|587.44|589.2|587.2|589.47|587.47|589.2|587.2|28
1606924390000|2020-12-02 15:53:10|589.16|587.16|589.18|587.18|589.39|587.39|589.08|587.08|33
1606924400000|2020-12-02 15:53:20|589.16|587.16|589.27|587.27|589.27|587.27|589.05|587.05|23
1606924410000|2020-12-02 15:53:30|589.3|587.3|590.02|588.02|590.02|588.02|589.29|587.29|33
1606924420000|2020-12-02 15:53:40|590.12|588.12|590.08|588.08|590.19|588.19|589.99|587.99|26
1606924430000|2020-12-02 15:53:50|590.1|588.1|590.48|588.48|590.5|588.5|590.07|588.07|31
1606924440000|2020-12-02 15:54:00|590.49|588.49|590.31|588.31|590.57|588.57|590.31|588.31|26
1606924450000|2020-12-02 15:54:10|590.37|588.37|590.17|588.17|590.39|588.39|590.17|588.17|18
1606924460000|2020-12-02 15:54:20|590.14|588.14|590.2|588.2|590.4|588.4|590.14|588.14|26
1606924470000|2020-12-02 15:54:30|590.19|588.19|590.08|588.08|590.25|588.25|590.08|588.08|23
1606924480000|2020-12-02 15:54:40|590.09|588.09|590.19|588.19|590.19|588.19|590.03|588.03|23
1606924490000|2020-12-02 15:54:50|590.21|588.21|590.15|588.15|590.25|588.25|590.15|588.15|20
1606924500000|2020-12-02 15:55:00|590.16|588.16|589.94|587.94|590.17|588.17|589.94|587.94|15
1606924510000|2020-12-02 15:55:10|589.93|587.93|589.88|587.88|589.99|587.99|589.88|587.88|20
1606924520000|2020-12-02 15:55:20|589.91|587.91|589.69|587.69|589.93|587.93|589.61|587.61|31
1606924530000|2020-12-02 15:55:30|589.7|587.7|590.08|588.08|590.09|588.09|589.7|587.7|27
1606924540000|2020-12-02 15:55:40|590.09|588.09|589.99|587.99|590.1|588.1|589.95|587.95|26
1606924550000|2020-12-02 15:55:50|590|588|590.22|588.22|590.28|588.28|590|588|26
1606924560000|2020-12-02 15:56:00|590.24|588.24|590.51|588.51|590.51|588.51|590.23|588.23|25
1606924570000|2020-12-02 15:56:10|590.52|588.52|590.72|588.72|590.73|588.73|590.49|588.49|23
1606924580000|2020-12-02 15:56:20|590.7|588.7|590.83|588.83|590.83|588.83|590.66|588.66|15
1606924590000|2020-12-02 15:56:30|590.82|588.82|591.36|589.36|591.36|589.36|590.79|588.79|23
1606924600000|2020-12-02 15:56:40|591.35|589.35|591.3|589.3|591.5|589.5|591.29|589.29|27
1606924610000|2020-12-02 15:56:50|591.33|589.33|591.13|589.13|591.37|589.37|591.13|589.13|33
1606924620000|2020-12-02 15:57:00|591.12|589.12|591.13|589.13|591.25|589.25|591.08|589.08|31
1606924630000|2020-12-02 15:57:10|591.16|589.16|591.09|589.09|591.25|589.25|591.07|589.07|30
1606924640000|2020-12-02 15:57:20|591.06|589.06|590.42|588.42|591.1|589.1|590.42|588.42|28
1606924650000|2020-12-02 15:57:30|590.47|588.47|590.68|588.68|590.79|588.79|590.42|588.42|31
1606924660000|2020-12-02 15:57:40|590.62|588.62|590.24|588.24|590.76|588.76|590.17|588.17|27
1606924670000|2020-12-02 15:57:50|590.28|588.28|590.22|588.22|590.36|588.36|590.2|588.2|31
1606924680000|2020-12-02 15:58:00|590.2|588.2|590|588|590.24|588.24|590|588|26
1606924690000|2020-12-02 15:58:10|590.01|588.01|590.06|588.06|590.1|588.1|589.96|587.96|20
1606924700000|2020-12-02 15:58:20|590.05|588.05|590.01|588.01|590.08|588.08|589.99|587.99|15
1606924710000|2020-12-02 15:58:30|590.03|588.03|589.97|587.97|590.03|588.03|589.97|587.97|12
1606924720000|2020-12-02 15:58:40|590.01|588.01|590.08|588.08|590.11|588.11|590.01|588.01|18
1606924730000|2020-12-02 15:58:50|590.12|588.12|590.03|588.03|590.13|588.13|590.02|588.02|27
1606924740000|2020-12-02 15:59:00|590.05|588.05|590.11|588.11|590.11|588.11|590|588|21
1606924750000|2020-12-02 15:59:10|590.08|588.08|590.03|588.03|590.08|588.08|590.01|588.01|24
1606924760000|2020-12-02 15:59:20|590.05|588.05|590.13|588.13|590.13|588.13|590.04|588.04|25
1606924770000|2020-12-02 15:59:30|590.17|588.17|590.31|588.31|590.51|588.51|590.17|588.17|32
1606924780000|2020-12-02 15:59:40|590.3|588.3|590.19|588.19|590.32|588.32|590.19|588.19|22
1606924790000|2020-12-02 15:59:50|590.17|588.17|590.54|588.54|590.54|588.54|590.12|588.12|25
1606924800000|2020-12-02 16:00:00|590.57|588.57|591.07|589.07|591.29|589.29|590.53|588.53|36
1606924810000|2020-12-02 16:00:10|591.08|589.08|591.15|589.15|591.15|589.15|591.04|589.04|31
1606924820000|2020-12-02 16:00:20|591.22|589.22|591.2|589.2|591.3|589.3|591.09|589.09|28
1606924830000|2020-12-02 16:00:30|591.28|589.28|591.37|589.37|591.61|589.61|591.1|589.1|34
1606924840000|2020-12-02 16:00:40|591.33|589.33|590.9|588.9|591.33|589.33|590.86|588.86|28
1606924850000|2020-12-02 16:00:50|590.89|588.89|590.73|588.73|590.89|588.89|590.59|588.59|37
1606924860000|2020-12-02 16:01:00|590.7|588.7|590.12|588.12|590.72|588.72|590.12|588.12|34
1606924870000|2020-12-02 16:01:10|590.3|588.3|589.89|587.89|590.42|588.42|589.74|587.74|35
1606924880000|2020-12-02 16:01:20|589.88|587.88|589.28|587.28|589.88|587.88|589.14|587.14|32
1606924890000|2020-12-02 16:01:30|589.3|587.3|588.18|586.18|589.34|587.34|588.18|586.18|34
1606924900000|2020-12-02 16:01:40|588.17|586.17|588.48|586.48|588.64|586.64|588.17|586.17|36
1606924910000|2020-12-02 16:01:50|588.5|586.5|588.31|586.31|588.51|586.51|588.31|586.31|27
1606924920000|2020-12-02 16:02:00|588.33|586.33|587.69|585.69|588.37|586.37|587.69|585.69|32
1606924930000|2020-12-02 16:02:10|587.71|585.71|587.43|585.43|587.72|585.72|587.43|585.43|22
1606924940000|2020-12-02 16:02:20|587.37|585.37|587.45|585.45|587.51|585.51|587.37|585.37|24
1606924950000|2020-12-02 16:02:30|587.46|585.46|587.72|585.72|587.92|585.92|587.46|585.46|36
1606924960000|2020-12-02 16:02:40|587.69|585.69|587.51|585.51|587.77|585.77|587.46|585.46|31
1606924970000|2020-12-02 16:02:50|587.55|585.55|587.84|585.84|587.84|585.84|587.55|585.55|24
1606924980000|2020-12-02 16:03:00|587.87|585.87|587.69|585.69|587.95|585.95|587.69|585.69|28
1606924990000|2020-12-02 16:03:10|587.67|585.67|587.54|585.54|587.67|585.67|587.5|585.5|29
1606925000000|2020-12-02 16:03:20|587.62|585.62|587.68|585.68|587.77|585.77|587.49|585.49|31
1606925010000|2020-12-02 16:03:30|587.67|585.67|587.38|585.38|587.67|585.67|587.36|585.36|26
1606925020000|2020-12-02 16:03:40|587.39|585.39|587.54|585.54|587.54|585.54|587.25|585.25|26
1606925030000|2020-12-02 16:03:50|587.53|585.53|587.54|585.54|587.67|585.67|587.49|585.49|25
1606925040000|2020-12-02 16:04:00|587.51|585.51|587.53|585.53|587.58|585.58|587.44|585.44|21
1606925050000|2020-12-02 16:04:10|587.52|585.52|587.47|585.47|587.6|585.6|587.45|585.45|31
1606925060000|2020-12-02 16:04:20|587.5|585.5|587.22|585.22|587.53|585.53|587.22|585.22|27
1606925070000|2020-12-02 16:04:30|587.21|585.21|587.12|585.12|587.25|585.25|587.09|585.09|16
1606925080000|2020-12-02 16:04:40|587.11|585.11|587.04|585.04|587.17|585.17|587.04|585.04|32
1606925090000|2020-12-02 16:04:50|587.02|585.02|586.94|584.94|587.13|585.13|586.94|584.94|28
1606925100000|2020-12-02 16:05:00|586.93|584.93|586.97|584.97|587.03|585.03|586.93|584.93|27
1606925110000|2020-12-02 16:05:10|586.96|584.96|587.56|585.56|587.56|585.56|586.85|584.85|31
1606925120000|2020-12-02 16:05:20|587.6|585.6|588.06|586.06|588.06|586.06|587.6|585.6|31
1606925130000|2020-12-02 16:05:30|588.01|586.01|588.61|586.61|588.62|586.62|588|586|31
1606925140000|2020-12-02 16:05:40|588.6|586.6|588.61|586.61|588.61|586.61|588.55|586.55|26
1606925150000|2020-12-02 16:05:50|588.62|586.62|589.04|587.04|589.31|587.31|588.41|586.41|32
1606925160000|2020-12-02 16:06:00|588.95|586.95|588.82|586.82|588.98|586.98|588.76|586.76|25
1606925170000|2020-12-02 16:06:10|588.73|586.73|588.17|586.17|588.73|586.73|588.08|586.08|31
1606925180000|2020-12-02 16:06:20|588.12|586.12|588.36|586.36|588.39|586.39|588.12|586.12|29
1606925190000|2020-12-02 16:06:30|588.35|586.35|587.77|585.77|588.35|586.35|587.72|585.72|27
1606925200000|2020-12-02 16:06:40|587.76|585.76|587.74|585.74|587.89|585.89|587.72|585.72|32
1606925210000|2020-12-02 16:06:50|587.73|585.73|587.6|585.6|587.74|585.74|587.52|585.52|21
1606925220000|2020-12-02 16:07:00|587.59|585.59|587.22|585.22|587.59|585.59|586.97|584.97|28
1606925230000|2020-12-02 16:07:10|587.21|585.21|587|585|587.21|585.21|586.98|584.98|27
1606925240000|2020-12-02 16:07:20|587.01|585.01|586.79|584.79|587.03|585.03|586.72|584.72|30
1606925250000|2020-12-02 16:07:30|586.77|584.77|587.3|585.3|587.3|585.3|586.74|584.74|29
1606925260000|2020-12-02 16:07:40|587.33|585.33|587.8|585.8|587.91|585.91|587.33|585.33|33
1606925270000|2020-12-02 16:07:50|587.84|585.84|587.82|585.82|587.85|585.85|587.56|585.56|32
1606925280000|2020-12-02 16:08:00|587.81|585.81|587.48|585.48|587.81|585.81|587.44|585.44|30
1606925290000|2020-12-02 16:08:10|587.5|585.5|587.56|585.56|587.56|585.56|587.46|585.46|21
1606925300000|2020-12-02 16:08:20|587.54|585.54|586.87|584.87|587.54|585.54|586.86|584.86|35
1606925310000|2020-12-02 16:08:30|586.88|584.88|586.83|584.83|586.88|584.88|586.73|584.73|29
1606925320000|2020-12-02 16:08:40|586.82|584.82|586.86|584.86|586.88|584.88|586.67|584.67|28
1606925330000|2020-12-02 16:08:50|586.83|584.83|586.73|584.73|586.84|584.84|586.65|584.65|21
1606925340000|2020-12-02 16:09:00|586.75|584.75|586.82|584.82|586.83|584.83|586.72|584.72|29
1606925350000|2020-12-02 16:09:10|586.81|584.81|587.06|585.06|587.11|585.11|586.81|584.81|22
1606925360000|2020-12-02 16:09:20|587.07|585.07|587.06|585.06|587.08|585.08|586.84|584.84|33
1606925370000|2020-12-02 16:09:30|587.04|585.04|586.83|584.83|587.14|585.14|586.83|584.83|23
1606925380000|2020-12-02 16:09:40|586.84|584.84|587.14|585.14|587.17|585.17|586.84|584.84|27
1606925390000|2020-12-02 16:09:50|587.16|585.16|587.29|585.29|587.36|585.36|587.16|585.16|22
1606925400000|2020-12-02 16:10:00|587.3|585.3|586.92|584.92|587.32|585.32|586.91|584.91|31
1606925410000|2020-12-02 16:10:10|586.93|584.93|586.74|584.74|586.93|584.93|586.74|584.74|27
1606925420000|2020-12-02 16:10:20|586.75|584.75|586.66|584.66|586.78|584.78|586.66|584.66|27
1606925430000|2020-12-02 16:10:30|586.67|584.67|586.48|584.48|586.69|584.69|586.48|584.48|27
1606925440000|2020-12-02 16:10:40|586.44|584.44|586.56|584.56|586.57|584.57|586.27|584.27|29
1606925450000|2020-12-02 16:10:50|586.63|584.63|586.83|584.83|586.85|584.85|586.63|584.63|28
1606925460000|2020-12-02 16:11:00|586.8|584.8|586.68|584.68|586.87|584.87|586.68|584.68|28
1606925470000|2020-12-02 16:11:10|586.69|584.69|586.54|584.54|586.7|584.7|586.3|584.3|27
1606925480000|2020-12-02 16:11:20|586.52|584.52|587.06|585.06|587.06|585.06|586.52|584.52|34
1606925490000|2020-12-02 16:11:30|587.07|585.07|587.28|585.28|587.28|585.28|587.03|585.03|29
1606925500000|2020-12-02 16:11:40|587.26|585.26|588.13|586.13|588.13|586.13|587.21|585.21|33
1606925510000|2020-12-02 16:11:50|588.08|586.08|588.12|586.12|588.22|586.22|588.06|586.06|32
1606925520000|2020-12-02 16:12:00|588.14|586.14|588.45|586.45|588.45|586.45|588.14|586.14|33
1606925530000|2020-12-02 16:12:10|588.47|586.47|588.45|586.45|588.59|586.59|588.26|586.26|37
1606925540000|2020-12-02 16:12:20|588.44|586.44|589|587|589.03|587.03|588.33|586.33|26
1606925550000|2020-12-02 16:12:30|589.06|587.06|589.07|587.07|589.16|587.16|588.72|586.72|29
1606925560000|2020-12-02 16:12:40|589.08|587.08|589.73|587.73|589.73|587.73|588.88|586.88|32
1606925570000|2020-12-02 16:12:50|589.7|587.7|589.52|587.52|589.72|587.72|589.49|587.49|29
1606925580000|2020-12-02 16:13:00|589.51|587.51|589.88|587.88|589.88|587.88|589.5|587.5|25
1606925590000|2020-12-02 16:13:10|589.94|587.94|590.45|588.45|590.46|588.46|589.9|587.9|30
1606925600000|2020-12-02 16:13:20|590.46|588.46|590.72|588.72|590.72|588.72|590.4|588.4|26
1606925610000|2020-12-02 16:13:30|590.74|588.74|590.88|588.88|590.89|588.89|590.63|588.63|34
1606925620000|2020-12-02 16:13:40|590.86|588.86|590.9|588.9|590.95|588.95|590.74|588.74|27
1606925630000|2020-12-02 16:13:50|590.92|588.92|590.62|588.62|590.92|588.92|590.62|588.62|25
1606925640000|2020-12-02 16:14:00|590.63|588.63|590.8|588.8|590.95|588.95|590.63|588.63|26
1606925650000|2020-12-02 16:14:10|590.83|588.83|590.87|588.87|590.93|588.93|590.81|588.81|27
1606925660000|2020-12-02 16:14:20|590.86|588.86|590.52|588.52|590.98|588.98|590.51|588.51|33
1606925670000|2020-12-02 16:14:30|590.51|588.51|590.45|588.45|590.68|588.68|590.44|588.44|27
1606925680000|2020-12-02 16:14:40|590.47|588.47|590.17|588.17|590.47|588.47|590.14|588.14|19
1606925690000|2020-12-02 16:14:50|590.16|588.16|590.71|588.71|590.74|588.74|590.16|588.16|30
1606925700000|2020-12-02 16:15:00|590.73|588.73|590.76|588.76|590.87|588.87|590.68|588.68|22
1606925710000|2020-12-02 16:15:10|590.74|588.74|590.99|588.99|591.01|589.01|590.74|588.74|29
1606925720000|2020-12-02 16:15:20|590.98|588.98|590.86|588.86|590.99|588.99|590.74|588.74|31
1606925730000|2020-12-02 16:15:30|590.84|588.84|590.78|588.78|590.93|588.93|590.71|588.71|30
1606925740000|2020-12-02 16:15:40|590.77|588.77|590.59|588.59|590.88|588.88|590.56|588.56|30
1606925750000|2020-12-02 16:15:50|590.6|588.6|590.46|588.46|590.62|588.62|590.42|588.42|19
1606925760000|2020-12-02 16:16:00|590.48|588.48|590.91|588.91|590.93|588.93|590.46|588.46|27
1606925770000|2020-12-02 16:16:10|590.94|588.94|590.88|588.88|590.98|588.98|590.87|588.87|26
1606925780000|2020-12-02 16:16:20|590.87|588.87|590.94|588.94|591|589|590.83|588.83|29
1606925790000|2020-12-02 16:16:30|590.97|588.97|591.1|589.1|591.1|589.1|590.94|588.94|25
1606925800000|2020-12-02 16:16:40|591.11|589.11|591.22|589.22|591.25|589.25|591.1|589.1|22
1606925810000|2020-12-02 16:16:50|591.23|589.23|591.87|589.87|591.88|589.88|591.2|589.2|17
1606925820000|2020-12-02 16:17:00|591.86|589.86|591.66|589.66|591.87|589.87|591.61|589.61|24
1606925830000|2020-12-02 16:17:10|591.65|589.65|591.95|589.95|591.96|589.96|591.65|589.65|24
1606925840000|2020-12-02 16:17:20|591.97|589.97|592.01|590.01|592.04|590.04|591.94|589.94|27
1606925850000|2020-12-02 16:17:30|592|590|592.15|590.15|592.15|590.15|592|590|28
1606925860000|2020-12-02 16:17:40|592.26|590.26|592.37|590.37|592.44|590.44|592.26|590.26|27
1606925870000|2020-12-02 16:17:50|592.31|590.31|591.91|589.91|592.31|590.31|591.9|589.9|24
1606925880000|2020-12-02 16:18:00|591.89|589.89|591.74|589.74|591.89|589.89|591.7|589.7|28
1606925890000|2020-12-02 16:18:10|591.78|589.78|592.06|590.06|592.06|590.06|591.78|589.78|29
1606925900000|2020-12-02 16:18:20|592.01|590.01|592.24|590.24|592.26|590.26|592|590|28
1606925910000|2020-12-02 16:18:30|592.25|590.25|592.51|590.51|592.51|590.51|592.25|590.25|26
1606925920000|2020-12-02 16:18:40|592.52|590.52|592.57|590.57|592.57|590.57|592.47|590.47|20
1606925930000|2020-12-02 16:18:50|592.55|590.55|592.48|590.48|592.55|590.55|592.33|590.33|22
1606925940000|2020-12-02 16:19:00|592.47|590.47|592.36|590.36|592.47|590.47|592.36|590.36|18
1606925950000|2020-12-02 16:19:10|592.2|590.2|592.04|590.04|592.2|590.2|591.95|589.95|27
1606925960000|2020-12-02 16:19:20|591.98|589.98|592.03|590.03|592.03|590.03|591.92|589.92|22
1606925970000|2020-12-02 16:19:30|592.08|590.08|591.97|589.97|592.14|590.14|591.92|589.92|25
1606925980000|2020-12-02 16:19:40|591.92|589.92|591.77|589.77|591.96|589.96|591.7|589.7|28
1606925990000|2020-12-02 16:19:50|591.78|589.78|592.01|590.01|592.01|590.01|591.71|589.71|24
1606926000000|2020-12-02 16:20:00|591.99|589.99|592.13|590.13|592.18|590.18|591.96|589.96|25
1606926010000|2020-12-02 16:20:10|592.14|590.14|592.07|590.07|592.21|590.21|592.05|590.05|28
1606926020000|2020-12-02 16:20:20|592.06|590.06|592.1|590.1|592.14|590.14|592.05|590.05|16
1606926030000|2020-12-02 16:20:30|592.11|590.11|591.96|589.96|592.13|590.13|591.96|589.96|19
1606926040000|2020-12-02 16:20:40|592|590|592.24|590.24|592.25|590.25|592|590|18
1606926050000|2020-12-02 16:20:50|592.22|590.22|592.23|590.23|592.28|590.28|592.21|590.21|17
1606926060000|2020-12-02 16:21:00|592.22|590.22|592.16|590.16|592.24|590.24|592.15|590.15|17
1606926070000|2020-12-02 16:21:10|592.15|590.15|592|590|592.16|590.16|592|590|20
1606926080000|2020-12-02 16:21:20|591.97|589.97|591.82|589.82|591.97|589.97|591.81|589.81|20
1606926090000|2020-12-02 16:21:30|591.79|589.79|591.38|589.38|591.79|589.79|591.38|589.38|16
1606926100000|2020-12-02 16:21:40|591.36|589.36|590.91|588.91|591.38|589.38|590.8|588.8|27
1606926110000|2020-12-02 16:21:50|590.94|588.94|591.17|589.17|591.18|589.18|590.94|588.94|27
1606926120000|2020-12-02 16:22:00|591.19|589.19|591.62|589.62|591.62|589.62|591.15|589.15|22
1606926130000|2020-12-02 16:22:10|591.63|589.63|591.67|589.67|591.77|589.77|591.61|589.61|30
1606926140000|2020-12-02 16:22:20|591.66|589.66|591.61|589.61|591.73|589.73|591.5|589.5|21
1606926150000|2020-12-02 16:22:30|591.64|589.64|591.32|589.32|591.64|589.64|591.28|589.28|22
1606926160000|2020-12-02 16:22:40|591.33|589.33|591.38|589.38|591.38|589.38|591.3|589.3|13
1606926170000|2020-12-02 16:22:50|591.42|589.42|591.75|589.75|591.78|589.78|591.42|589.42|19
1606926180000|2020-12-02 16:23:00|591.77|589.77|591.72|589.72|591.83|589.83|591.71|589.71|13
1606926190000|2020-12-02 16:23:10|591.71|589.71|591.71|589.71|591.75|589.75|591.69|589.69|17
1606926200000|2020-12-02 16:23:20|591.73|589.73|591.72|589.72|591.73|589.73|591.71|589.71|4
1606926210000|2020-12-02 16:23:30|591.71|589.71|591.84|589.84|591.91|589.91|591.7|589.7|20
1606926220000|2020-12-02 16:23:40|591.85|589.85|591.64|589.64|591.85|589.85|591.64|589.64|25
1606926230000|2020-12-02 16:23:50|591.65|589.65|591.64|589.64|591.65|589.65|591.64|589.64|8
1606926240000|2020-12-02 16:24:00|591.67|589.67|591.79|589.79|591.81|589.81|591.67|589.67|15
1606926250000|2020-12-02 16:24:10|591.8|589.8|591.91|589.91|591.91|589.91|591.8|589.8|17
1606926260000|2020-12-02 16:24:20|591.9|589.9|591.8|589.8|592.05|590.05|591.79|589.79|25
1606926270000|2020-12-02 16:24:30|591.81|589.81|592.04|590.04|592.04|590.04|591.79|589.79|20
1606926280000|2020-12-02 16:24:40|592.06|590.06|592.2|590.2|592.25|590.25|591.98|589.98|19
1606926290000|2020-12-02 16:24:50|592.21|590.21|591.93|589.93|592.21|590.21|591.91|589.91|30
1606926300000|2020-12-02 16:25:00|591.98|589.98|591.93|589.93|591.98|589.98|591.89|589.89|22
1606926310000|2020-12-02 16:25:10|591.92|589.92|591.98|589.98|591.98|589.98|591.92|589.92|14
1606926320000|2020-12-02 16:25:20|591.95|589.95|591.75|589.75|591.98|589.98|591.75|589.75|29
1606926330000|2020-12-02 16:25:30|591.76|589.76|591.83|589.83|591.83|589.83|591.68|589.68|20
1606926340000|2020-12-02 16:25:40|591.84|589.84|591.72|589.72|591.89|589.89|591.71|589.71|22
1606926350000|2020-12-02 16:25:50|591.75|589.75|591.8|589.8|591.81|589.81|591.74|589.74|12
1606926360000|2020-12-02 16:26:00|591.81|589.81|591.65|589.65|591.83|589.83|591.62|589.62|17
1606926370000|2020-12-02 16:26:10|591.67|589.67|591.65|589.65|591.72|589.72|591.63|589.63|22
1606926380000|2020-12-02 16:26:20|591.66|589.66|591.69|589.69|591.71|589.71|591.66|589.66|16
1606926390000|2020-12-02 16:26:30|591.7|589.7|591.6|589.6|591.72|589.72|591.49|589.49|17
1606926400000|2020-12-02 16:26:40|591.59|589.59|591.61|589.61|591.68|589.68|591.59|589.59|16
1606926410000|2020-12-02 16:26:50|591.62|589.62|591.61|589.61|591.64|589.64|591.56|589.56|14
1606926420000|2020-12-02 16:27:00|591.6|589.6|591.8|589.8|591.84|589.84|591.57|589.57|19
1606926430000|2020-12-02 16:27:10|591.79|589.79|592.15|590.15|592.22|590.22|591.79|589.79|33
1606926440000|2020-12-02 16:27:20|592.29|590.29|592.4|590.4|592.45|590.45|592.29|590.29|14
1606926450000|2020-12-02 16:27:30|592.36|590.36|592.33|590.33|592.4|590.4|592.31|590.31|18
1606926460000|2020-12-02 16:27:40|592.31|590.31|592.13|590.13|592.33|590.33|592.07|590.07|30
1606926470000|2020-12-02 16:27:50|592.1|590.1|592.2|590.2|592.33|590.33|592.1|590.1|24
1606926480000|2020-12-02 16:28:00|592.16|590.16|591.88|589.88|592.17|590.17|591.88|589.88|26
1606926490000|2020-12-02 16:28:10|591.87|589.87|592.03|590.03|592.03|590.03|591.8|589.8|24
1606926500000|2020-12-02 16:28:20|592.02|590.02|591.9|589.9|592.06|590.06|591.89|589.89|23
1606926510000|2020-12-02 16:28:30|591.88|589.88|591.65|589.65|591.91|589.91|591.65|589.65|13
1606926520000|2020-12-02 16:28:40|591.64|589.64|591.74|589.74|591.76|589.76|591.63|589.63|17
1606926530000|2020-12-02 16:28:50|591.76|589.76|591.85|589.85|591.86|589.86|591.76|589.76|18
1606926540000|2020-12-02 16:29:00|591.86|589.86|591.75|589.75|591.93|589.93|591.75|589.75|22
1606926550000|2020-12-02 16:29:10|591.74|589.74|591.65|589.65|591.76|589.76|591.65|589.65|21
1606926560000|2020-12-02 16:29:20|591.66|589.66|591.52|589.52|591.66|589.66|591.51|589.51|19
1606926570000|2020-12-02 16:29:30|591.53|589.53|591.49|589.49|591.53|589.53|591.46|589.46|19
1606926580000|2020-12-02 16:29:40|591.51|589.51|591.36|589.36|591.51|589.51|591.36|589.36|15
1606926590000|2020-12-02 16:29:50|591.35|589.35|591.7|589.7|591.72|589.72|591.35|589.35|20
1606926600000|2020-12-02 16:30:00|591.69|589.69|591.58|589.58|591.73|589.73|591.58|589.58|17
1606926610000|2020-12-02 16:30:10|591.56|589.56|591.69|589.69|591.7|589.7|591.49|589.49|20
1606926620000|2020-12-02 16:30:20|591.7|589.7|591.62|589.62|591.72|589.72|591.62|589.62|12
1606926630000|2020-12-02 16:30:30|591.6|589.6|591.51|589.51|591.6|589.6|591.51|589.51|13
1606926640000|2020-12-02 16:30:40|591.52|589.52|591.58|589.58|591.59|589.59|591.51|589.51|16
1606926650000|2020-12-02 16:30:50|591.56|589.56|591.63|589.63|591.63|589.63|591.54|589.54|12
1606926660000|2020-12-02 16:31:00|591.6|589.6|591.23|589.23|591.6|589.6|591.23|589.23|24
1606926670000|2020-12-02 16:31:10|591.24|589.24|591.25|589.25|591.27|589.27|591.16|589.16|23
1606926680000|2020-12-02 16:31:20|591.24|589.24|590.92|588.92|591.24|589.24|590.92|588.92|18
1606926690000|2020-12-02 16:31:30|590.91|588.91|591.09|589.09|591.12|589.12|590.88|588.88|25
1606926700000|2020-12-02 16:31:40|591.08|589.08|591.08|589.08|591.13|589.13|591.03|589.03|19
1606926710000|2020-12-02 16:31:50|591.09|589.09|591.06|589.06|591.11|589.11|591.05|589.05|17
1606926720000|2020-12-02 16:32:00|591.05|589.05|591.31|589.31|591.31|589.31|591.05|589.05|18
1606926730000|2020-12-02 16:32:10|591.35|589.35|591.38|589.38|591.38|589.38|591.31|589.31|14
1606926740000|2020-12-02 16:32:20|591.39|589.39|591.32|589.32|591.39|589.39|591.22|589.22|16
1606926750000|2020-12-02 16:32:30|591.31|589.31|591.19|589.19|591.35|589.35|591.18|589.18|22
1606926760000|2020-12-02 16:32:40|591.23|589.23|591.52|589.52|591.52|589.52|591.23|589.23|14
1606926770000|2020-12-02 16:32:50|591.53|589.53|591.25|589.25|591.53|589.53|591.25|589.25|17
1606926780000|2020-12-02 16:33:00|591.24|589.24|591.39|589.39|591.4|589.4|591.21|589.21|19
1606926790000|2020-12-02 16:33:10|591.4|589.4|591.61|589.61|591.61|589.61|591.39|589.39|21
1606926800000|2020-12-02 16:33:20|591.65|589.65|591.71|589.71|591.71|589.71|591.65|589.65|10
1606926810000|2020-12-02 16:33:30|591.69|589.69|591.67|589.67|591.7|589.7|591.66|589.66|10
1606926820000|2020-12-02 16:33:40|591.69|589.69|591.69|589.69|591.7|589.7|591.69|589.69|3
1606926830000|2020-12-02 16:33:50|591.68|589.68|591.46|589.46|591.68|589.68|591.41|589.41|24
1606926840000|2020-12-02 16:34:00|591.45|589.45|591.5|589.5|591.51|589.51|591.45|589.45|10
1606926850000|2020-12-02 16:34:10|591.47|589.47|591.34|589.34|591.47|589.47|591.33|589.33|15
1606926860000|2020-12-02 16:34:20|591.33|589.33|591.22|589.22|591.34|589.34|591.22|589.22|6
1606926870000|2020-12-02 16:34:30|591.26|589.26|590.88|588.88|591.26|589.26|590.88|588.88|26
1606926880000|2020-12-02 16:34:40|590.89|588.89|590.88|588.88|590.98|588.98|590.88|588.88|6
1606926890000|2020-12-02 16:34:50|590.87|588.87|590.99|588.99|590.99|588.99|590.85|588.85|10
1606926900000|2020-12-02 16:35:00|591|589|591.43|589.43|591.44|589.44|591|589|28
1606926910000|2020-12-02 16:35:10|591.44|589.44|591.61|589.61|591.62|589.62|591.44|589.44|14
1606926920000|2020-12-02 16:35:20|591.63|589.63|591.61|589.61|591.64|589.64|591.55|589.55|9
1606926930000|2020-12-02 16:35:30|591.63|589.63|591.61|589.61|591.63|589.63|591.51|589.51|23
1606926940000|2020-12-02 16:35:40|591.63|589.63|591.58|589.58|591.65|589.65|591.46|589.46|23
1606926950000|2020-12-02 16:35:50|591.57|589.57|591.61|589.61|591.64|589.64|591.57|589.57|14
1606926960000|2020-12-02 16:36:00|591.59|589.59|591.38|589.38|591.59|589.59|591.32|589.32|20
1606926970000|2020-12-02 16:36:10|591.39|589.39|591.21|589.21|591.39|589.39|591.18|589.18|20
1606926980000|2020-12-02 16:36:20|591.2|589.2|591.25|589.25|591.42|589.42|591.18|589.18|25
1606926990000|2020-12-02 16:36:30|591.24|589.24|591.03|589.03|591.24|589.24|590.98|588.98|28
1606927000000|2020-12-02 16:36:40|591.02|589.02|590.95|588.95|591.05|589.05|590.93|588.93|16
1606927010000|2020-12-02 16:36:50|590.96|588.96|590.52|588.52|590.96|588.96|590.52|588.52|29
1606927020000|2020-12-02 16:37:00|590.48|588.48|589.87|587.87|590.48|588.48|589.87|587.87|28
1606927030000|2020-12-02 16:37:10|589.84|587.84|589.62|587.62|589.86|587.86|589.62|587.62|32
1606927040000|2020-12-02 16:37:20|589.6|587.6|589.6|587.6|589.61|587.61|589.27|587.27|28
1606927050000|2020-12-02 16:37:30|589.62|587.62|589.88|587.88|589.88|587.88|589.6|587.6|21
1606927060000|2020-12-02 16:37:40|589.92|587.92|590.03|588.03|590.1|588.1|589.92|587.92|29
1606927070000|2020-12-02 16:37:50|590.02|588.02|590.25|588.25|590.25|588.25|590.01|588.01|20
1606927080000|2020-12-02 16:38:00|590.23|588.23|590.12|588.12|590.24|588.24|590.12|588.12|27
1606927090000|2020-12-02 16:38:10|590.11|588.11|590.3|588.3|590.31|588.31|590.1|588.1|20
1606927100000|2020-12-02 16:38:20|590.32|588.32|590.74|588.74|590.75|588.75|590.3|588.3|21
1606927110000|2020-12-02 16:38:30|590.75|588.75|590.79|588.79|591|589|590.75|588.75|30
1606927120000|2020-12-02 16:38:40|590.81|588.81|591.07|589.07|591.07|589.07|590.79|588.79|26
1606927130000|2020-12-02 16:38:50|591.08|589.08|591.19|589.19|591.19|589.19|591.05|589.05|24
1606927140000|2020-12-02 16:39:00|591.2|589.2|591.2|589.2|591.34|589.34|591.14|589.14|30
1606927150000|2020-12-02 16:39:10|591.17|589.17|591.01|589.01|591.17|589.17|590.99|588.99|19
1606927160000|2020-12-02 16:39:20|591|589|590.81|588.81|591.05|589.05|590.8|588.8|18
1606927170000|2020-12-02 16:39:30|590.8|588.8|590.6|588.6|590.83|588.83|590.6|588.6|19
1606927180000|2020-12-02 16:39:40|590.51|588.51|590.51|588.51|590.59|588.59|590.42|588.42|30
1606927190000|2020-12-02 16:39:50|590.43|588.43|590.38|588.38|590.43|588.43|590.37|588.37|23
1606927200000|2020-12-02 16:40:00|590.39|588.39|590.69|588.69|590.72|588.72|590.38|588.38|22
1606927210000|2020-12-02 16:40:10|590.7|588.7|590.65|588.65|590.7|588.7|590.59|588.59|14
1606927220000|2020-12-02 16:40:20|590.66|588.66|590.68|588.68|590.69|588.69|590.65|588.65|13
1606927230000|2020-12-02 16:40:30|590.67|588.67|590.83|588.83|590.83|588.83|590.67|588.67|17
1606927240000|2020-12-02 16:40:40|590.88|588.88|590.83|588.83|591.03|589.03|590.83|588.83|19
1606927250000|2020-12-02 16:40:50|590.81|588.81|590.57|588.57|590.84|588.84|590.57|588.57|14
1606927260000|2020-12-02 16:41:00|590.56|588.56|590.47|588.47|590.61|588.61|590.47|588.47|18
1606927270000|2020-12-02 16:41:10|590.46|588.46|590.41|588.41|590.46|588.46|590.4|588.4|15
1606927280000|2020-12-02 16:41:20|590.39|588.39|590.38|588.38|590.39|588.39|590.36|588.36|6
1606927290000|2020-12-02 16:41:30|590.39|588.39|590.53|588.53|590.53|588.53|590.37|588.37|8
1606927300000|2020-12-02 16:41:40|590.54|588.54|590.54|588.54|590.67|588.67|590.53|588.53|22
1606927310000|2020-12-02 16:41:50|590.55|588.55|590.29|588.29|590.56|588.56|590.29|588.29|19
1606927320000|2020-12-02 16:42:00|590.3|588.3|590.15|588.15|590.3|588.3|590.13|588.13|17
1606927330000|2020-12-02 16:42:10|590.14|588.14|590.14|588.14|590.17|588.17|590.14|588.14|13
1606927340000|2020-12-02 16:42:20|590.15|588.15|589.8|587.8|590.16|588.16|589.8|587.8|24
1606927350000|2020-12-02 16:42:30|589.79|587.79|589.76|587.76|589.84|587.84|589.62|587.62|25
1606927360000|2020-12-02 16:42:40|589.79|587.79|589.94|587.94|589.96|587.96|589.79|587.79|27
1606927370000|2020-12-02 16:42:50|589.96|587.96|590.22|588.22|590.23|588.23|589.93|587.93|25
1606927380000|2020-12-02 16:43:00|590.24|588.24|590.45|588.45|590.46|588.46|590.24|588.24|20
1606927390000|2020-12-02 16:43:10|590.49|588.49|590.46|588.46|590.49|588.49|590.45|588.45|11
1606927400000|2020-12-02 16:43:20|590.45|588.45|590.58|588.58|590.65|588.65|590.45|588.45|25
1606927410000|2020-12-02 16:43:30|590.57|588.57|590.17|588.17|590.57|588.57|590.17|588.17|23
1606927420000|2020-12-02 16:43:40|590.16|588.16|590.08|588.08|590.16|588.16|589.91|587.91|26
1606927430000|2020-12-02 16:43:50|590.12|588.12|590.2|588.2|590.26|588.26|590.09|588.09|22
1606927440000|2020-12-02 16:44:00|590.19|588.19|590|588|590.19|588.19|589.98|587.98|23
1606927450000|2020-12-02 16:44:10|589.94|587.94|590|588|590.02|588.02|589.9|587.9|26
1606927460000|2020-12-02 16:44:20|589.99|587.99|589.74|587.74|590.08|588.08|589.74|587.74|25
1606927470000|2020-12-02 16:44:30|589.76|587.76|589.74|587.74|589.82|587.82|589.74|587.74|15
1606927480000|2020-12-02 16:44:40|589.75|587.75|589.64|587.64|589.8|587.8|589.64|587.64|15
1606927490000|2020-12-02 16:44:50|589.65|587.65|589.58|587.58|589.74|587.74|589.58|587.58|8
1606927500000|2020-12-02 16:45:00|589.59|587.59|589.25|587.25|589.59|587.59|589.23|587.23|21
1606927510000|2020-12-02 16:45:10|589.24|587.24|589.27|587.27|589.27|587.27|589.08|587.08|24
1606927520000|2020-12-02 16:45:20|589.34|587.34|589.21|587.21|589.38|587.38|589.2|587.2|23
1606927530000|2020-12-02 16:45:30|589.2|587.2|589.07|587.07|589.2|587.2|588.97|586.97|21
1606927540000|2020-12-02 16:45:40|589.1|587.1|589.23|587.23|589.28|587.28|589.1|587.1|22
1606927550000|2020-12-02 16:45:50|589.26|587.26|589.23|587.23|589.33|587.33|589.18|587.18|32
1606927560000|2020-12-02 16:46:00|589.24|587.24|589.16|587.16|589.29|587.29|589.16|587.16|32
1606927570000|2020-12-02 16:46:10|589.15|587.15|588.93|586.93|589.16|587.16|588.9|586.9|28
1606927580000|2020-12-02 16:46:20|588.91|586.91|588.9|586.9|588.93|586.93|588.78|586.78|24
1606927590000|2020-12-02 16:46:30|588.89|586.89|588.82|586.82|588.96|586.96|588.82|586.82|21
1606927600000|2020-12-02 16:46:40|588.81|586.81|588.71|586.71|588.81|586.81|588.69|586.69|24
1606927610000|2020-12-02 16:46:50|588.72|586.72|588.64|586.64|588.72|586.72|588.54|586.54|21
1606927620000|2020-12-02 16:47:00|588.65|586.65|588.52|586.52|588.66|586.66|588.51|586.51|23
1606927630000|2020-12-02 16:47:10|588.53|586.53|588.51|586.51|588.65|586.65|588.51|586.51|11
1606927640000|2020-12-02 16:47:20|588.5|586.5|588.07|586.07|588.5|586.5|587.85|585.85|29
1606927650000|2020-12-02 16:47:30|588.09|586.09|588.04|586.04|588.11|586.11|587.74|585.74|28
1606927660000|2020-12-02 16:47:40|588.07|586.07|588.62|586.62|588.62|586.62|588.07|586.07|28
1606927670000|2020-12-02 16:47:50|588.61|586.61|588.56|586.56|588.65|586.65|588.46|586.46|28
1606927680000|2020-12-02 16:48:00|588.53|586.53|588.43|586.43|588.67|586.67|588.43|586.43|29
1606927690000|2020-12-02 16:48:10|588.42|586.42|588.17|586.17|588.46|586.46|588.17|586.17|26
1606927700000|2020-12-02 16:48:20|588.16|586.16|588.17|586.17|588.19|586.19|588.12|586.12|13
1606927710000|2020-12-02 16:48:30|588.19|586.19|588.27|586.27|588.28|586.28|588.18|586.18|25
1606927720000|2020-12-02 16:48:40|588.26|586.26|588.25|586.25|588.39|586.39|588.25|586.25|26
1606927730000|2020-12-02 16:48:50|588.24|586.24|587.72|585.72|588.25|586.25|587.72|585.72|28
1606927740000|2020-12-02 16:49:00|587.77|585.77|587.87|585.87|587.94|585.94|587.74|585.74|22
1606927750000|2020-12-02 16:49:10|587.84|585.84|587.79|585.79|587.92|585.92|587.79|585.79|24
1606927760000|2020-12-02 16:49:20|587.71|585.71|587.49|585.49|587.75|585.75|587.46|585.46|25
1606927770000|2020-12-02 16:49:30|587.47|585.47|587.33|585.33|587.49|585.49|587.15|585.15|23
1606927780000|2020-12-02 16:49:40|587.26|585.26|587.67|585.67|587.67|585.67|587.26|585.26|30
1606927790000|2020-12-02 16:49:50|587.69|585.69|587.65|585.65|587.69|585.69|587.58|585.58|12
1606927800000|2020-12-02 16:50:00|587.64|585.64|587.55|585.55|587.85|585.85|587.55|585.55|20
1606927810000|2020-12-02 16:50:10|587.45|585.45|587.17|585.17|587.48|585.48|587.17|585.17|25
1606927820000|2020-12-02 16:50:20|587.19|585.19|587.38|585.38|587.4|585.4|587.19|585.19|21
1606927830000|2020-12-02 16:50:30|587.37|585.37|587.08|585.08|587.38|585.38|587.04|585.04|28
1606927840000|2020-12-02 16:50:40|587.09|585.09|586.82|584.82|587.13|585.13|586.81|584.81|23
1606927850000|2020-12-02 16:50:50|586.83|584.83|586.92|584.92|586.92|584.92|586.83|584.83|19
1606927860000|2020-12-02 16:51:00|586.94|584.94|587.1|585.1|587.17|585.17|586.94|584.94|19
1606927870000|2020-12-02 16:51:10|587.12|585.12|587.07|585.07|587.16|585.16|587.05|585.05|22
1606927880000|2020-12-02 16:51:20|587.06|585.06|587.1|585.1|587.14|585.14|587.05|585.05|22
1606927890000|2020-12-02 16:51:30|587.11|585.11|586.81|584.81|587.14|585.14|586.8|584.8|23
1606927900000|2020-12-02 16:51:40|586.8|584.8|586.72|584.72|586.86|584.86|586.67|584.67|19
1606927910000|2020-12-02 16:51:50|586.67|584.67|586.25|584.25|586.67|584.67|586.19|584.19|31
1606927920000|2020-12-02 16:52:00|586.26|584.26|586.1|584.1|586.42|584.42|586.1|584.1|24
1606927930000|2020-12-02 16:52:10|585.98|583.98|585.9|583.9|585.98|583.98|585.44|583.44|30
1606927940000|2020-12-02 16:52:20|586.02|584.02|586.17|584.17|586.33|584.33|586.01|584.01|25
1606927950000|2020-12-02 16:52:30|586.18|584.18|586.23|584.23|586.28|584.28|586.18|584.18|28
1606927960000|2020-12-02 16:52:40|586.19|584.19|586.11|584.11|586.23|584.23|586.08|584.08|23
1606927970000|2020-12-02 16:52:50|586.1|584.1|586.2|584.2|586.22|584.22|586.1|584.1|19
1606927980000|2020-12-02 16:53:00|586.19|584.19|586.4|584.4|586.4|584.4|586.18|584.18|18
1606927990000|2020-12-02 16:53:10|586.43|584.43|586.26|584.26|586.43|584.43|586.23|584.23|21
1606928000000|2020-12-02 16:53:20|586.27|584.27|586.47|584.47|586.5|584.5|586.26|584.26|20
1606928010000|2020-12-02 16:53:30|586.46|584.46|586.82|584.82|586.85|584.85|586.46|584.46|21
1606928020000|2020-12-02 16:53:40|586.83|584.83|587.06|585.06|587.07|585.07|586.81|584.81|17
1606928030000|2020-12-02 16:53:50|587.05|585.05|586.85|584.85|587.18|585.18|586.85|584.85|28
1606928040000|2020-12-02 16:54:00|586.74|584.74|586.63|584.63|586.74|584.74|586.51|584.51|23
1606928050000|2020-12-02 16:54:10|586.61|584.61|586.89|584.89|586.95|584.95|586.61|584.61|26
1606928060000|2020-12-02 16:54:20|586.91|584.91|586.98|584.98|587.08|585.08|586.91|584.91|22
1606928070000|2020-12-02 16:54:30|586.97|584.97|586.83|584.83|587.04|585.04|586.83|584.83|22
1606928080000|2020-12-02 16:54:40|586.88|584.88|586.67|584.67|586.92|584.92|586.62|584.62|25
1606928090000|2020-12-02 16:54:50|586.68|584.68|586.6|584.6|586.71|584.71|586.48|584.48|28
1606928100000|2020-12-02 16:55:00|586.61|584.61|586.8|584.8|586.81|584.81|586.61|584.61|18
1606928110000|2020-12-02 16:55:10|586.79|584.79|587.03|585.03|587.1|585.1|586.79|584.79|27
1606928120000|2020-12-02 16:55:20|587.08|585.08|587.43|585.43|587.48|585.48|586.88|584.88|24
1606928130000|2020-12-02 16:55:30|587.45|585.45|587.15|585.15|587.46|585.46|587.15|585.15|27
1606928140000|2020-12-02 16:55:40|587.14|585.14|587.06|585.06|587.31|585.31|587.06|585.06|29
1606928150000|2020-12-02 16:55:50|587.03|585.03|587.1|585.1|587.1|585.1|586.96|584.96|22
1606928160000|2020-12-02 16:56:00|587.06|585.06|587.07|585.07|587.11|585.11|587|585|22
1606928170000|2020-12-02 16:56:10|587.08|585.08|586.94|584.94|587.1|585.1|586.93|584.93|23
1606928180000|2020-12-02 16:56:20|586.95|584.95|586.83|584.83|586.96|584.96|586.82|584.82|23
1606928190000|2020-12-02 16:56:30|586.82|584.82|586.81|584.81|586.86|584.86|586.71|584.71|20
1606928200000|2020-12-02 16:56:40|586.76|584.76|586.69|584.69|586.79|584.79|586.67|584.67|22
1606928210000|2020-12-02 16:56:50|586.74|584.74|586.26|584.26|586.74|584.74|586.26|584.26|23
1606928220000|2020-12-02 16:57:00|586.27|584.27|586.37|584.37|586.43|584.43|586.27|584.27|16
1606928230000|2020-12-02 16:57:10|586.38|584.38|586.45|584.45|586.51|584.51|586.35|584.35|31
1606928240000|2020-12-02 16:57:20|586.44|584.44|586.69|584.69|586.77|584.77|586.44|584.44|27
1606928250000|2020-12-02 16:57:30|586.68|584.68|586.78|584.78|586.79|584.79|586.64|584.64|26
1606928260000|2020-12-02 16:57:40|586.8|584.8|586.78|584.78|586.84|584.84|586.74|584.74|27
1606928270000|2020-12-02 16:57:50|586.79|584.79|586.71|584.71|586.79|584.79|586.71|584.71|14
1606928280000|2020-12-02 16:58:00|586.7|584.7|586.86|584.86|586.86|584.86|586.7|584.7|15
1606928290000|2020-12-02 16:58:10|586.85|584.85|586.88|584.88|586.89|584.89|586.81|584.81|19
1606928300000|2020-12-02 16:58:20|586.89|584.89|586.99|584.99|586.99|584.99|586.88|584.88|17
1606928310000|2020-12-02 16:58:30|586.98|584.98|587.18|585.18|587.18|585.18|586.97|584.97|12
1606928320000|2020-12-02 16:58:40|587.2|585.2|587.28|585.28|587.31|585.31|587.17|585.17|24
1606928330000|2020-12-02 16:58:50|587.23|585.23|587.07|585.07|587.23|585.23|587.07|585.07|23
1606928340000|2020-12-02 16:59:00|587.04|585.04|586.38|584.38|587.04|585.04|586.38|584.38|25
1606928350000|2020-12-02 16:59:10|586.4|584.4|586.4|584.4|586.4|584.4|586.31|584.31|27
1606928360000|2020-12-02 16:59:20|586.39|584.39|585.7|583.7|586.4|584.4|585.67|583.67|34
1606928370000|2020-12-02 16:59:30|585.68|583.68|585.85|583.85|585.92|583.92|585.62|583.62|29
1606928380000|2020-12-02 16:59:40|585.86|583.86|585.85|583.85|585.9|583.9|585.83|583.83|21
1606928390000|2020-12-02 16:59:50|585.86|583.86|585.71|583.71|585.89|583.89|585.69|583.69|25
1606928400000|2020-12-02 17:00:00|585.69|583.69|585.24|583.24|585.69|583.69|585.23|583.23|30
1606928410000|2020-12-02 17:00:10|585.27|583.27|585.2|583.2|585.3|583.3|585.09|583.09|32
1606928420000|2020-12-02 17:00:20|585.22|583.22|585.77|583.77|585.78|583.78|585.18|583.18|30
1606928430000|2020-12-02 17:00:30|585.76|583.76|586.37|584.37|586.37|584.37|585.7|583.7|23
1606928440000|2020-12-02 17:00:40|586.38|584.38|586.99|584.99|587|585|586.38|584.38|32
1606928450000|2020-12-02 17:00:50|587|585|586.98|584.98|587|585|586.95|584.95|13
1606928460000|2020-12-02 17:01:00|586.96|584.96|587.36|585.36|587.38|585.38|586.96|584.96|27
1606928470000|2020-12-02 17:01:10|587.38|585.38|586.67|584.67|587.38|585.38|586.67|584.67|33
1606928480000|2020-12-02 17:01:20|586.68|584.68|586.7|584.7|586.8|584.8|586.64|584.64|31
1606928490000|2020-12-02 17:01:30|586.71|584.71|586.34|584.34|586.71|584.71|586.34|584.34|27
1606928500000|2020-12-02 17:01:40|586.33|584.33|586.55|584.55|586.55|584.55|586.33|584.33|26
1606928510000|2020-12-02 17:01:50|586.54|584.54|586.41|584.41|586.57|584.57|586.35|584.35|27
1606928520000|2020-12-02 17:02:00|586.42|584.42|585.95|583.95|586.42|584.42|585.92|583.92|31
1606928530000|2020-12-02 17:02:10|585.92|583.92|586.07|584.07|586.08|584.08|585.78|583.78|31
1606928540000|2020-12-02 17:02:20|586.05|584.05|585.92|583.92|586.09|584.09|585.86|583.86|18
1606928550000|2020-12-02 17:02:30|585.93|583.93|585.88|583.88|585.93|583.93|585.84|583.84|24
1606928560000|2020-12-02 17:02:40|585.87|583.87|585.74|583.74|585.91|583.91|585.62|583.62|27
1606928570000|2020-12-02 17:02:50|585.8|583.8|585.99|583.99|585.99|583.99|585.79|583.79|22
1606928580000|2020-12-02 17:03:00|586.03|584.03|585.89|583.89|586.13|584.13|585.86|583.86|33
1606928590000|2020-12-02 17:03:10|585.88|583.88|585.98|583.98|585.99|583.99|585.88|583.88|24
1606928600000|2020-12-02 17:03:20|585.96|583.96|585.93|583.93|586.01|584.01|585.92|583.92|14
1606928610000|2020-12-02 17:03:30|585.9|583.9|585.74|583.74|585.96|583.96|585.74|583.74|23
1606928620000|2020-12-02 17:03:40|585.75|583.75|585.9|583.9|585.9|583.9|585.7|583.7|32
1606928630000|2020-12-02 17:03:50|585.91|583.91|585.93|583.93|586.08|584.08|585.88|583.88|32
1606928640000|2020-12-02 17:04:00|585.94|583.94|585.95|583.95|585.97|583.97|585.91|583.91|11
1606928650000|2020-12-02 17:04:10|585.96|583.96|585.97|583.97|586.01|584.01|585.9|583.9|14
1606928660000|2020-12-02 17:04:20|585.96|583.96|586.79|584.79|586.8|584.8|585.96|583.96|28
1606928670000|2020-12-02 17:04:30|586.8|584.8|586.78|584.78|586.86|584.86|586.68|584.68|31
1606928680000|2020-12-02 17:04:40|586.8|584.8|587.07|585.07|587.16|585.16|586.77|584.77|26
1606928690000|2020-12-02 17:04:50|587.06|585.06|586.75|584.75|587.08|585.08|586.71|584.71|31
1606928700000|2020-12-02 17:05:00|586.76|584.76|586.46|584.46|586.76|584.76|586.4|584.4|32
1606928710000|2020-12-02 17:05:10|586.57|584.57|586.6|584.6|586.74|584.74|586.57|584.57|21
1606928720000|2020-12-02 17:05:20|586.61|584.61|586.67|584.67|586.67|584.67|586.48|584.48|25
1606928730000|2020-12-02 17:05:30|586.7|584.7|586.97|584.97|587|585|586.7|584.7|25
1606928740000|2020-12-02 17:05:40|586.98|584.98|586.95|584.95|587|585|586.93|584.93|14
1606928750000|2020-12-02 17:05:50|586.96|584.96|586.95|584.95|587.1|585.1|586.94|584.94|17
1606928760000|2020-12-02 17:06:00|586.96|584.96|586.97|584.97|586.97|584.97|586.94|584.94|18
1606928770000|2020-12-02 17:06:10|586.96|584.96|586.93|584.93|586.99|584.99|586.9|584.9|23
1606928780000|2020-12-02 17:06:20|586.91|584.91|587.11|585.11|587.11|585.11|586.9|584.9|30
1606928790000|2020-12-02 17:06:30|587.1|585.1|587.11|585.11|587.26|585.26|587.1|585.1|25
1606928800000|2020-12-02 17:06:40|587.12|585.12|587|585|587.12|585.12|587|585|24
1606928810000|2020-12-02 17:06:50|587.01|585.01|586.75|584.75|587.01|585.01|586.65|584.65|29
1606928820000|2020-12-02 17:07:00|586.78|584.78|586.71|584.71|586.79|584.79|586.71|584.71|20
1606928830000|2020-12-02 17:07:10|586.72|584.72|586.81|584.81|586.83|584.83|586.59|584.59|18
1606928840000|2020-12-02 17:07:20|586.74|584.74|586.72|584.72|586.78|584.78|586.71|584.71|16
1606928850000|2020-12-02 17:07:30|586.71|584.71|586.6|584.6|586.71|584.71|586.56|584.56|21
1606928860000|2020-12-02 17:07:40|586.62|584.62|586.67|584.67|586.7|584.7|586.6|584.6|12
1606928870000|2020-12-02 17:07:50|586.68|584.68|586.71|584.71|586.71|584.71|586.67|584.67|12
1606928880000|2020-12-02 17:08:00|586.72|584.72|586.74|584.74|586.8|584.8|586.71|584.71|22
1606928890000|2020-12-02 17:08:10|586.73|584.73|586.78|584.78|586.81|584.81|586.73|584.73|18
1606928900000|2020-12-02 17:08:20|586.77|584.77|586.86|584.86|586.86|584.86|586.77|584.77|12
1606928910000|2020-12-02 17:08:30|586.85|584.85|586.83|584.83|586.86|584.86|586.74|584.74|28
1606928920000|2020-12-02 17:08:40|586.84|584.84|586.86|584.86|586.86|584.86|586.82|584.82|18
1606928930000|2020-12-02 17:08:50|586.82|584.82|587.05|585.05|587.05|585.05|586.82|584.82|13
1606928940000|2020-12-02 17:09:00|587.04|585.04|587.1|585.1|587.1|585.1|586.91|584.91|20
1606928950000|2020-12-02 17:09:10|587.09|585.09|586.95|584.95|587.11|585.11|586.9|584.9|24
1606928960000|2020-12-02 17:09:20|586.94|584.94|587.26|585.26|587.26|585.26|586.92|584.92|28
1606928970000|2020-12-02 17:09:30|587.25|585.25|587.21|585.21|587.27|585.27|587.16|585.16|26
1606928980000|2020-12-02 17:09:40|587.19|585.19|587.35|585.35|587.38|585.38|587.18|585.18|20
1606928990000|2020-12-02 17:09:50|587.52|585.52|587.48|585.48|587.53|585.53|587.48|585.48|19
1606929000000|2020-12-02 17:10:00|587.49|585.49|587.34|585.34|587.55|585.55|587.34|585.34|16
1606929010000|2020-12-02 17:10:10|587.33|585.33|587.25|585.25|587.33|585.33|587.25|585.25|14
1606929020000|2020-12-02 17:10:20|587.24|585.24|587.07|585.07|587.28|585.28|587.07|585.07|18
1606929030000|2020-12-02 17:10:30|587.06|585.06|586.66|584.66|587.07|585.07|586.64|584.64|26
1606929040000|2020-12-02 17:10:40|586.65|584.65|586.46|584.46|586.65|584.65|586.37|584.37|27
1606929050000|2020-12-02 17:10:50|586.44|584.44|586.47|584.47|586.51|584.51|586.43|584.43|22
1606929060000|2020-12-02 17:11:00|586.48|584.48|586.46|584.46|586.55|584.55|586.4|584.4|29
1606929070000|2020-12-02 17:11:10|586.47|584.47|586.4|584.4|586.47|584.47|586.38|584.38|21
1606929080000|2020-12-02 17:11:20|586.42|584.42|586.21|584.21|586.42|584.42|586.2|584.2|23
1606929090000|2020-12-02 17:11:30|586.2|584.2|585.98|583.98|586.2|584.2|585.94|583.94|22
1606929100000|2020-12-02 17:11:40|586.02|584.02|586.13|584.13|586.2|584.2|586|584|24
1606929110000|2020-12-02 17:11:50|586.12|584.12|586.17|584.17|586.22|584.22|586.02|584.02|17
1606929120000|2020-12-02 17:12:00|586.24|584.24|586.24|584.24|586.28|584.28|586.16|584.16|28
1606929130000|2020-12-02 17:12:10|586.22|584.22|586.59|584.59|586.59|584.59|586.22|584.22|22
1606929140000|2020-12-02 17:12:20|586.66|584.66|586.62|584.62|586.69|584.69|586.62|584.62|13
1606929150000|2020-12-02 17:12:30|586.63|584.63|586.45|584.45|586.65|584.65|586.45|584.45|16
1606929160000|2020-12-02 17:12:40|586.46|584.46|586.62|584.62|586.62|584.62|586.45|584.45|20
1606929170000|2020-12-02 17:12:50|586.57|584.57|586.72|584.72|586.72|584.72|586.57|584.57|17
1606929180000|2020-12-02 17:13:00|586.73|584.73|586.91|584.91|586.91|584.91|586.73|584.73|18
1606929190000|2020-12-02 17:13:10|586.92|584.92|586.84|584.84|586.92|584.92|586.81|584.81|17
1606929200000|2020-12-02 17:13:20|586.85|584.85|586.69|584.69|586.86|584.86|586.69|584.69|21
1606929210000|2020-12-02 17:13:30|586.7|584.7|586.69|584.69|586.72|584.72|586.68|584.68|15
1606929220000|2020-12-02 17:13:40|586.71|584.71|586.69|584.69|586.72|584.72|586.64|584.64|25
1606929230000|2020-12-02 17:13:50|586.71|584.71|586.85|584.85|586.86|584.86|586.7|584.7|21
1606929240000|2020-12-02 17:14:00|586.86|584.86|586.85|584.85|586.87|584.87|586.85|584.85|10
1606929250000|2020-12-02 17:14:10|586.86|584.86|586.85|584.85|586.88|584.88|586.83|584.83|13
1606929260000|2020-12-02 17:14:20|586.9|584.9|587.03|585.03|587.07|585.07|586.9|584.9|25
1606929270000|2020-12-02 17:14:30|587.14|585.14|587.28|585.28|587.3|585.3|587.14|585.14|12
1606929280000|2020-12-02 17:14:40|587.26|585.26|587.27|585.27|587.35|585.35|587.26|585.26|13
1606929290000|2020-12-02 17:14:50|587.25|585.25|587.28|585.28|587.32|585.32|587.23|585.23|28
1606929300000|2020-12-02 17:15:00|587.27|585.27|587.29|585.29|587.3|585.3|587.25|585.25|25
1606929310000|2020-12-02 17:15:10|587.44|585.44|587.45|585.45|587.49|585.49|587.44|585.44|19
1606929320000|2020-12-02 17:15:20|587.47|585.47|587.5|585.5|587.55|585.55|587.44|585.44|25
1606929330000|2020-12-02 17:15:30|587.53|585.53|587.59|585.59|587.64|585.64|587.49|585.49|18
1606929340000|2020-12-02 17:15:40|587.6|585.6|587.62|585.62|587.63|585.63|587.51|585.51|28
1606929350000|2020-12-02 17:15:50|587.64|585.64|587.84|585.84|587.84|585.84|587.58|585.58|19
1606929360000|2020-12-02 17:16:00|587.83|585.83|587.86|585.86|587.88|585.88|587.78|585.78|29
1606929370000|2020-12-02 17:16:10|587.84|585.84|587.96|585.96|587.98|585.98|587.84|585.84|22
1606929380000|2020-12-02 17:16:20|587.91|585.91|588.11|586.11|588.15|586.15|587.91|585.91|17
1606929390000|2020-12-02 17:16:30|588.09|586.09|587.89|585.89|588.11|586.11|587.88|585.88|26
1606929400000|2020-12-02 17:16:40|587.88|585.88|587.69|585.69|587.89|585.89|587.68|585.68|24
1606929410000|2020-12-02 17:16:50|587.68|585.68|587.85|585.85|587.85|585.85|587.67|585.67|18
1606929420000|2020-12-02 17:17:00|587.84|585.84|587.79|585.79|587.87|585.87|587.78|585.78|25
1606929430000|2020-12-02 17:17:10|587.8|585.8|587.76|585.76|587.86|585.86|587.76|585.76|20
1606929440000|2020-12-02 17:17:20|587.77|585.77|587.78|585.78|587.88|585.88|587.76|585.76|17
1606929450000|2020-12-02 17:17:30|587.79|585.79|587.95|585.95|588|586|587.77|585.77|19
1606929460000|2020-12-02 17:17:40|587.97|585.97|588.12|586.12|588.14|586.14|587.93|585.93|30
1606929470000|2020-12-02 17:17:50|588.11|586.11|588.22|586.22|588.24|586.24|588.08|586.08|29
1606929480000|2020-12-02 17:18:00|588.24|586.24|588.28|586.28|588.28|586.28|588.2|586.2|16
1606929490000|2020-12-02 17:18:10|588.31|586.31|588.34|586.34|588.55|586.55|588.3|586.3|31
1606929500000|2020-12-02 17:18:20|588.33|586.33|588.31|586.31|588.35|586.35|588.24|586.24|32
1606929510000|2020-12-02 17:18:30|588.26|586.26|588.55|586.55|588.58|586.58|588.26|586.26|29
1606929520000|2020-12-02 17:18:40|588.53|586.53|588.63|586.63|588.65|586.65|588.53|586.53|23
1606929530000|2020-12-02 17:18:50|588.59|586.59|588.58|586.58|588.6|586.6|588.57|586.57|13
1606929540000|2020-12-02 17:19:00|588.62|586.62|588.65|586.65|588.67|586.67|588.53|586.53|28
1606929550000|2020-12-02 17:19:10|588.66|586.66|588.68|586.68|588.71|586.71|588.66|586.66|14
1606929560000|2020-12-02 17:19:20|588.67|586.67|588.66|586.66|588.67|586.67|588.64|586.64|17
1606929570000|2020-12-02 17:19:30|588.65|586.65|588.67|586.67|588.67|586.67|588.63|586.63|18
1606929580000|2020-12-02 17:19:40|588.66|586.66|588.62|586.62|588.68|586.68|588.61|586.61|17
1606929590000|2020-12-02 17:19:50|588.61|586.61|588.63|586.63|588.67|586.67|588.6|586.6|22
1606929600000|2020-12-02 17:20:00|588.61|586.61|588.62|586.62|588.64|586.64|588.58|586.58|15
1606929610000|2020-12-02 17:20:10|588.63|586.63|588.65|586.65|588.67|586.67|588.63|586.63|16
1606929620000|2020-12-02 17:20:20|588.66|586.66|588.58|586.58|588.66|586.66|588.56|586.56|14
1606929630000|2020-12-02 17:20:30|588.59|586.59|588.58|586.58|588.6|586.6|588.58|586.58|17
1606929640000|2020-12-02 17:20:40|588.6|586.6|588.53|586.53|588.6|586.6|588.52|586.52|19
1606929650000|2020-12-02 17:20:50|588.52|586.52|588.44|586.44|588.52|586.52|588.44|586.44|8
1606929660000|2020-12-02 17:21:00|588.45|586.45|588.49|586.49|588.49|586.49|588.44|586.44|19
1606929670000|2020-12-02 17:21:10|588.48|586.48|588.83|586.83|588.83|586.83|588.48|586.48|22
1606929680000|2020-12-02 17:21:20|588.82|586.82|588.78|586.78|588.89|586.89|588.74|586.74|21
1606929690000|2020-12-02 17:21:30|588.79|586.79|588.72|586.72|588.8|586.8|588.69|586.69|32
1606929700000|2020-12-02 17:21:40|588.71|586.71|588.72|586.72|588.73|586.73|588.7|586.7|20
1606929710000|2020-12-02 17:21:50|588.75|586.75|588.77|586.77|588.81|586.81|588.73|586.73|24
1606929720000|2020-12-02 17:22:00|588.76|586.76|588.81|586.81|588.83|586.83|588.76|586.76|24
1606929730000|2020-12-02 17:22:10|588.8|586.8|588.89|586.89|588.89|586.89|588.79|586.79|24
1606929740000|2020-12-02 17:22:20|588.93|586.93|588.91|586.91|588.93|586.93|588.91|586.91|9
1606929750000|2020-12-02 17:22:30|588.92|586.92|588.65|586.65|588.92|586.92|588.65|586.65|18
1606929760000|2020-12-02 17:22:40|588.64|586.64|588.54|586.54|588.64|586.64|588.53|586.53|25
1606929770000|2020-12-02 17:22:50|588.53|586.53|588.56|586.56|588.58|586.58|588.53|586.53|18
1606929780000|2020-12-02 17:23:00|588.55|586.55|588.47|586.47|588.58|586.58|588.45|586.45|21
1606929790000|2020-12-02 17:23:10|588.48|586.48|588.68|586.68|588.68|586.68|588.46|586.46|20
1606929800000|2020-12-02 17:23:20|588.66|586.66|588.73|586.73|588.8|586.8|588.66|586.66|27
1606929810000|2020-12-02 17:23:30|588.74|586.74|588.79|586.79|588.86|586.86|588.73|586.73|20
1606929820000|2020-12-02 17:23:40|588.78|586.78|588.89|586.89|588.9|586.9|588.78|586.78|25
1606929830000|2020-12-02 17:23:50|588.9|586.9|588.85|586.85|588.9|586.9|588.82|586.82|22
1606929840000|2020-12-02 17:24:00|588.86|586.86|588.91|586.91|588.92|586.92|588.85|586.85|12
1606929850000|2020-12-02 17:24:10|588.92|586.92|588.86|586.86|588.93|586.93|588.86|586.86|20
1606929860000|2020-12-02 17:24:20|588.89|586.89|588.9|586.9|588.94|586.94|588.86|586.86|15
1606929870000|2020-12-02 17:24:30|588.93|586.93|588.91|586.91|588.96|586.96|588.89|586.89|12
1606929880000|2020-12-02 17:24:40|588.9|586.9|588.89|586.89|588.91|586.91|588.85|586.85|11
1606929890000|2020-12-02 17:24:50|588.88|586.88|588.88|586.88|588.9|586.9|588.87|586.87|9
1606929900000|2020-12-02 17:25:00|588.87|586.87|588.95|586.95|588.98|586.98|588.86|586.86|16
1606929910000|2020-12-02 17:25:10|588.94|586.94|588.87|586.87|588.94|586.94|588.87|586.87|12
1606929920000|2020-12-02 17:25:20|588.85|586.85|588.85|586.85|588.86|586.86|588.85|586.85|3
1606929930000|2020-12-02 17:25:30|588.84|586.84|588.59|586.59|588.84|586.84|588.59|586.59|16
1606929940000|2020-12-02 17:25:40|588.6|586.6|588.6|586.6|588.6|586.6|588.6|586.6|1
1606929950000|2020-12-02 17:25:50|588.59|586.59|588.6|586.6|588.6|586.6|588.59|586.59|6
1606929960000|2020-12-02 17:26:00|588.59|586.59|588.55|586.55|588.6|586.6|588.55|586.55|5
1606929970000|2020-12-02 17:26:10|588.5|586.5|588.51|586.51|588.51|586.51|588.44|586.44|17
1606929980000|2020-12-02 17:26:20|588.49|586.49|588.51|586.51|588.54|586.54|588.49|586.49|16
1606929990000|2020-12-02 17:26:30|588.52|586.52|588.58|586.58|588.59|586.59|588.51|586.51|17
1606930000000|2020-12-02 17:26:40|588.6|586.6|588.95|586.95|588.97|586.97|588.6|586.6|25
1606930010000|2020-12-02 17:26:50|588.94|586.94|588.8|586.8|588.95|586.95|588.75|586.75|21
1606930020000|2020-12-02 17:27:00|588.77|586.77|588.76|586.76|588.86|586.86|588.75|586.75|25
1606930030000|2020-12-02 17:27:10|588.74|586.74|588.71|586.71|588.79|586.79|588.69|586.69|22
1606930040000|2020-12-02 17:27:20|588.73|586.73|588.81|586.81|588.83|586.83|588.73|586.73|13
1606930050000|2020-12-02 17:27:30|588.82|586.82|588.72|586.72|588.82|586.82|588.7|586.7|18
1606930060000|2020-12-02 17:27:40|588.7|586.7|588.77|586.77|588.77|586.77|588.65|586.65|21
1606930070000|2020-12-02 17:27:50|588.76|586.76|588.82|586.82|588.83|586.83|588.74|586.74|22
1606930080000|2020-12-02 17:28:00|588.83|586.83|588.84|586.84|588.92|586.92|588.81|586.81|21
1606930090000|2020-12-02 17:28:10|588.86|586.86|588.97|586.97|588.98|586.98|588.81|586.81|19
1606930100000|2020-12-02 17:28:20|588.96|586.96|589.1|587.1|589.1|587.1|588.95|586.95|23
1606930110000|2020-12-02 17:28:30|589.08|587.08|589.09|587.09|589.13|587.13|589.07|587.07|21
1606930120000|2020-12-02 17:28:40|589.11|587.11|589.07|587.07|589.19|587.19|589.05|587.05|23
1606930130000|2020-12-02 17:28:50|589.06|587.06|589.16|587.16|589.2|587.2|589.06|587.06|16
1606930140000|2020-12-02 17:29:00|589.15|587.15|589.12|587.12|589.17|587.17|589.12|587.12|10
1606930150000|2020-12-02 17:29:10|589.1|587.1|589.12|587.12|589.12|587.12|589.1|587.1|5
1606930160000|2020-12-02 17:29:20|589.11|587.11|589.11|587.11|589.11|587.11|589.09|587.09|7
1606930170000|2020-12-02 17:29:30|589.09|587.09|588.84|586.84|589.09|587.09|588.84|586.84|25
1606930180000|2020-12-02 17:29:40|588.85|586.85|588.98|586.98|588.98|586.98|588.85|586.85|23
1606930190000|2020-12-02 17:29:50|588.97|586.97|588.78|586.78|588.98|586.98|588.76|586.76|23
1606930200000|2020-12-02 17:30:00|588.71|586.71|588.58|586.58|588.71|586.71|588.54|586.54|25
1606930210000|2020-12-02 17:30:10|588.53|586.53|588.41|586.41|588.6|586.6|588.39|586.39|25
1606930220000|2020-12-02 17:30:20|588.42|586.42|588.86|586.86|588.86|586.86|588.42|586.42|26
1606930230000|2020-12-02 17:30:30|588.85|586.85|589.17|587.17|589.19|587.19|588.85|586.85|25
1606930240000|2020-12-02 17:30:40|589.08|587.08|589.14|587.14|589.17|587.17|589.08|587.08|21
1606930250000|2020-12-02 17:30:50|589.15|587.15|589.21|587.21|589.21|587.21|589.1|587.1|17
1606930260000|2020-12-02 17:31:00|589.22|587.22|589.33|587.33|589.33|587.33|589.2|587.2|16
1606930270000|2020-12-02 17:31:10|589.34|587.34|589.4|587.4|589.4|587.4|589.3|587.3|17
1606930280000|2020-12-02 17:31:20|589.41|587.41|589.54|587.54|589.54|587.54|589.41|587.41|21
1606930290000|2020-12-02 17:31:30|589.6|587.6|589.62|587.62|589.74|587.74|589.55|587.55|25
1606930300000|2020-12-02 17:31:40|589.61|587.61|589.59|587.59|589.64|587.64|589.59|587.59|19
1606930310000|2020-12-02 17:31:50|589.55|587.55|589.67|587.67|589.68|587.68|589.55|587.55|18
1606930320000|2020-12-02 17:32:00|589.66|587.66|589.67|587.67|589.69|587.69|589.65|587.65|14
1606930330000|2020-12-02 17:32:10|589.66|587.66|589.42|587.42|589.66|587.66|589.39|587.39|18
1606930340000|2020-12-02 17:32:20|589.4|587.4|589.4|587.4|589.42|587.42|589.39|587.39|21
1606930350000|2020-12-02 17:32:30|589.41|587.41|589.33|587.33|589.41|587.41|589.32|587.32|15
1606930360000|2020-12-02 17:32:40|589.34|587.34|589.27|587.27|589.36|587.36|589.27|587.27|16
1606930370000|2020-12-02 17:32:50|589.2|587.2|588.77|586.77|589.2|587.2|588.75|586.75|26
1606930380000|2020-12-02 17:33:00|588.78|586.78|588.66|586.66|588.83|586.83|588.61|586.61|30
1606930390000|2020-12-02 17:33:10|588.63|586.63|588.54|586.54|588.7|586.7|588.46|586.46|31
1606930400000|2020-12-02 17:33:20|588.57|586.57|588.13|586.13|588.57|586.57|587.92|585.92|36
1606930410000|2020-12-02 17:33:30|588.16|586.16|588.09|586.09|588.21|586.21|588.08|586.08|23
1606930420000|2020-12-02 17:33:40|588.08|586.08|587.58|585.58|588.08|586.08|587.58|585.58|23
1606930430000|2020-12-02 17:33:50|587.59|585.59|587.66|585.66|587.67|585.67|587.56|585.56|25
1606930440000|2020-12-02 17:34:00|587.65|585.65|587.66|585.66|587.66|585.66|587.57|585.57|23
1606930450000|2020-12-02 17:34:10|587.65|585.65|587.67|585.67|587.68|585.68|587.65|585.65|18
1606930460000|2020-12-02 17:34:20|587.66|585.66|587.59|585.59|587.69|585.69|587.59|585.59|24
1606930470000|2020-12-02 17:34:30|587.56|585.56|587.63|585.63|587.63|585.63|587.56|585.56|25
1606930480000|2020-12-02 17:34:40|587.62|585.62|587.77|585.77|587.86|585.86|587.62|585.62|21
1606930490000|2020-12-02 17:34:50|587.86|585.86|588.17|586.17|588.22|586.22|587.79|585.79|29
1606930500000|2020-12-02 17:35:00|588.19|586.19|588.33|586.33|588.35|586.35|588.09|586.09|30
1606930510000|2020-12-02 17:35:10|588.3|586.3|588.49|586.49|588.55|586.55|588.28|586.28|30
1606930520000|2020-12-02 17:35:20|588.5|586.5|588.98|586.98|588.98|586.98|588.48|586.48|28
1606930530000|2020-12-02 17:35:30|588.94|586.94|589.2|587.2|589.2|587.2|588.85|586.85|17
1606930540000|2020-12-02 17:35:40|589.24|587.24|588.98|586.98|589.24|587.24|588.92|586.92|21
1606930550000|2020-12-02 17:35:50|588.97|586.97|589.13|587.13|589.13|587.13|588.92|586.92|25
1606930560000|2020-12-02 17:36:00|589.15|587.15|589.04|587.04|589.16|587.16|589.04|587.04|13
1606930570000|2020-12-02 17:36:10|589.05|587.05|589.03|587.03|589.05|587.05|589|587|19
1606930580000|2020-12-02 17:36:20|589.02|587.02|589.2|587.2|589.2|587.2|589.02|587.02|24
1606930590000|2020-12-02 17:36:30|589.27|587.27|589.38|587.38|589.4|587.4|589.26|587.26|24
1606930600000|2020-12-02 17:36:40|589.4|587.4|589.32|587.32|589.41|587.41|589.05|587.05|32
1606930610000|2020-12-02 17:36:50|589.36|587.36|589.59|587.59|589.59|587.59|589.36|587.36|29
1606930620000|2020-12-02 17:37:00|589.6|587.6|589.57|587.57|589.62|587.62|589.56|587.56|20
1606930630000|2020-12-02 17:37:10|589.58|587.58|589.51|587.51|589.62|587.62|589.46|587.46|27
1606930640000|2020-12-02 17:37:20|589.56|587.56|589.62|587.62|589.73|587.73|589.54|587.54|25
1606930650000|2020-12-02 17:37:30|589.63|587.63|589.57|587.57|589.67|587.67|589.53|587.53|20
1606930660000|2020-12-02 17:37:40|589.6|587.6|589.53|587.53|589.72|587.72|589.53|587.53|18
1606930670000|2020-12-02 17:37:50|589.51|587.51|589.26|587.26|589.51|587.51|589.26|587.26|30
1606930680000|2020-12-02 17:38:00|589.27|587.27|588.96|586.96|589.29|587.29|588.9|586.9|23
1606930690000|2020-12-02 17:38:10|588.95|586.95|588.95|586.95|588.98|586.98|588.92|586.92|23
1606930700000|2020-12-02 17:38:20|588.96|586.96|589.12|587.12|589.16|587.16|588.96|586.96|22
1606930710000|2020-12-02 17:38:30|589.14|587.14|589.08|587.08|589.18|587.18|589.06|587.06|18
1606930720000|2020-12-02 17:38:40|589.07|587.07|588.96|586.96|589.07|587.07|588.91|586.91|20
1606930730000|2020-12-02 17:38:50|588.94|586.94|589|587|589|587|588.92|586.92|20
1606930740000|2020-12-02 17:39:00|589.01|587.01|589.16|587.16|589.16|587.16|589|587|21
1606930750000|2020-12-02 17:39:10|589.17|587.17|589.31|587.31|589.39|587.39|589.16|587.16|18
1606930760000|2020-12-02 17:39:20|589.32|587.32|589.3|587.3|589.37|587.37|589.27|587.27|21
1606930770000|2020-12-02 17:39:30|589.29|587.29|589.22|587.22|589.29|587.29|589.14|587.14|22
1606930780000|2020-12-02 17:39:40|589.23|587.23|589.05|587.05|589.23|587.23|589.05|587.05|17
1606930790000|2020-12-02 17:39:50|589.06|587.06|588.98|586.98|589.12|587.12|588.98|586.98|20
1606930800000|2020-12-02 17:40:00|588.97|586.97|589.07|587.07|589.15|587.15|588.97|586.97|23
1606930810000|2020-12-02 17:40:10|589.06|587.06|589.01|587.01|589.11|587.11|588.98|586.98|19
1606930820000|2020-12-02 17:40:20|589.02|587.02|588.91|586.91|589.02|587.02|588.91|586.91|18
1606930830000|2020-12-02 17:40:30|588.92|586.92|588.78|586.78|588.92|586.92|588.78|586.78|17
1606930840000|2020-12-02 17:40:40|588.79|586.79|588.75|586.75|588.79|586.79|588.71|586.71|13
1606930850000|2020-12-02 17:40:50|588.74|586.74|588.86|586.86|588.86|586.86|588.74|586.74|15
1606930860000|2020-12-02 17:41:00|588.91|586.91|589.04|587.04|589.08|587.08|588.91|586.91|14
1606930870000|2020-12-02 17:41:10|589.02|587.02|588.92|586.92|589.03|587.03|588.92|586.92|14
1606930880000|2020-12-02 17:41:20|588.93|586.93|588.88|586.88|588.93|586.93|588.87|586.87|9
1606930890000|2020-12-02 17:41:30|588.87|586.87|588.61|586.61|588.88|586.88|588.61|586.61|16
1606930900000|2020-12-02 17:41:40|588.55|586.55|588.44|586.44|588.55|586.55|588.44|586.44|13
1606930910000|2020-12-02 17:41:50|588.45|586.45|588.31|586.31|588.45|586.45|588.31|586.31|13
1606930920000|2020-12-02 17:42:00|588.29|586.29|588.02|586.02|588.31|586.31|588.02|586.02|24
1606930930000|2020-12-02 17:42:10|588.03|586.03|588.14|586.14|588.14|586.14|587.95|585.95|28
1606930940000|2020-12-02 17:42:20|588.17|586.17|588.55|586.55|588.55|586.55|588.15|586.15|23
1606930950000|2020-12-02 17:42:30|588.54|586.54|588.8|586.8|588.8|586.8|588.53|586.53|21
1606930960000|2020-12-02 17:42:40|588.79|586.79|588.72|586.72|588.81|586.81|588.72|586.72|24
1606930970000|2020-12-02 17:42:50|588.73|586.73|588.73|586.73|588.96|586.96|588.73|586.73|25
1606930980000|2020-12-02 17:43:00|588.7|586.7|589.17|587.17|589.17|587.17|588.69|586.69|32
1606930990000|2020-12-02 17:43:10|589.18|587.18|589.08|587.08|589.22|587.22|589.07|587.07|21
1606931000000|2020-12-02 17:43:20|589.09|587.09|589.03|587.03|589.09|587.09|589.02|587.02|17
1606931010000|2020-12-02 17:43:30|589.02|587.02|588.81|586.81|589.03|587.03|588.73|586.73|22
1606931020000|2020-12-02 17:43:40|588.8|586.8|588.7|586.7|588.8|586.8|588.69|586.69|20
1606931030000|2020-12-02 17:43:50|588.69|586.69|588.69|586.69|588.7|586.7|588.61|586.61|21
1606931040000|2020-12-02 17:44:00|588.71|586.71|588.71|586.71|588.71|586.71|588.69|586.69|13
1606931050000|2020-12-02 17:44:10|588.7|586.7|588.72|586.72|588.72|586.72|588.7|586.7|8
1606931060000|2020-12-02 17:44:20|588.7|586.7|588.84|586.84|588.85|586.85|588.69|586.69|14
1606931070000|2020-12-02 17:44:30|588.85|586.85|588.82|586.82|588.9|586.9|588.75|586.75|22
1606931080000|2020-12-02 17:44:40|588.83|586.83|588.84|586.84|588.87|586.87|588.83|586.83|14
1606931090000|2020-12-02 17:44:50|588.83|586.83|588.75|586.75|588.85|586.85|588.74|586.74|18
1606931100000|2020-12-02 17:45:00|588.74|586.74|588.76|586.76|588.77|586.77|588.73|586.73|13
1606931110000|2020-12-02 17:45:10|588.75|586.75|588.73|586.73|588.76|586.76|588.72|586.72|9
1606931120000|2020-12-02 17:45:20|588.74|586.74|588.7|586.7|588.75|586.75|588.7|586.7|10
1606931130000|2020-12-02 17:45:30|588.71|586.71|588.84|586.84|588.84|586.84|588.67|586.67|15
1606931140000|2020-12-02 17:45:40|588.85|586.85|588.83|586.83|588.87|586.87|588.81|586.81|11
1606931150000|2020-12-02 17:45:50|588.81|586.81|588.76|586.76|588.81|586.81|588.72|586.72|22
1606931160000|2020-12-02 17:46:00|588.75|586.75|588.96|586.96|588.96|586.96|588.75|586.75|21
1606931170000|2020-12-02 17:46:10|588.97|586.97|589.42|587.42|589.42|587.42|588.97|586.97|19
1606931180000|2020-12-02 17:46:20|589.45|587.45|589.57|587.57|589.57|587.57|589.43|587.43|10
1606931190000|2020-12-02 17:46:30|589.54|587.54|589.47|587.47|589.54|587.54|589.35|587.35|18
1606931200000|2020-12-02 17:46:40|589.45|587.45|589.53|587.53|589.58|587.58|589.44|587.44|20
1606931210000|2020-12-02 17:46:50|589.52|587.52|589.55|587.55|589.57|587.57|589.52|587.52|10
1606931220000|2020-12-02 17:47:00|589.54|587.54|589.55|587.55|589.57|587.57|589.54|587.54|4
1606931230000|2020-12-02 17:47:10|589.56|587.56|589.27|587.27|589.56|587.56|589.27|587.27|25
1606931240000|2020-12-02 17:47:20|589.25|587.25|589.46|587.46|589.47|587.47|589.24|587.24|23
1606931250000|2020-12-02 17:47:30|589.47|587.47|589.68|587.68|589.69|587.69|589.47|587.47|17
1606931260000|2020-12-02 17:47:40|589.69|587.69|589.68|587.68|589.69|587.69|589.66|587.66|12
1606931270000|2020-12-02 17:47:50|589.67|587.67|589.66|587.66|589.67|587.67|589.65|587.65|6
1606931280000|2020-12-02 17:48:00|589.67|587.67|589.89|587.89|589.89|587.89|589.65|587.65|17
1606931290000|2020-12-02 17:48:10|589.91|587.91|589.93|587.93|589.97|587.97|589.9|587.9|27
1606931300000|2020-12-02 17:48:20|589.92|587.92|589.83|587.83|589.97|587.97|589.82|587.82|21
1606931310000|2020-12-02 17:48:30|589.82|587.82|589.81|587.81|589.97|587.97|589.78|587.78|28
1606931320000|2020-12-02 17:48:40|589.82|587.82|589.75|587.75|589.82|587.82|589.56|587.56|27
1606931330000|2020-12-02 17:48:50|589.74|587.74|589.95|587.95|590.05|588.05|589.72|587.72|32
1606931340000|2020-12-02 17:49:00|589.93|587.93|590|588|590.05|588.05|589.91|587.91|23
1606931350000|2020-12-02 17:49:10|589.99|587.99|589.77|587.77|589.99|587.99|589.75|587.75|24
1606931360000|2020-12-02 17:49:20|589.76|587.76|589.49|587.49|589.77|587.77|589.48|587.48|24
1606931370000|2020-12-02 17:49:30|589.53|587.53|589.75|587.75|589.76|587.76|589.53|587.53|25
1606931380000|2020-12-02 17:49:40|589.76|587.76|589.87|587.87|589.88|587.88|589.76|587.76|16
1606931390000|2020-12-02 17:49:50|589.88|587.88|589.69|587.69|589.88|587.88|589.68|587.68|20
1606931400000|2020-12-02 17:50:00|589.7|587.7|589.75|587.75|589.79|587.79|589.7|587.7|24
1606931410000|2020-12-02 17:50:10|589.76|587.76|589.7|587.7|589.8|587.8|589.7|587.7|22
1606931420000|2020-12-02 17:50:20|589.67|587.67|589.69|587.69|589.69|587.69|589.4|587.4|30
1606931430000|2020-12-02 17:50:30|589.7|587.7|589.82|587.82|589.82|587.82|589.7|587.7|22
1606931440000|2020-12-02 17:50:40|589.83|587.83|589.84|587.84|589.86|587.86|589.75|587.75|18
1606931450000|2020-12-02 17:50:50|589.85|587.85|589.72|587.72|589.86|587.86|589.71|587.71|16
1606931460000|2020-12-02 17:51:00|589.73|587.73|589.71|587.71|589.75|587.75|589.7|587.7|22
1606931470000|2020-12-02 17:51:10|589.72|587.72|589.77|587.77|589.82|587.82|589.71|587.71|25
1606931480000|2020-12-02 17:51:20|589.79|587.79|589.78|587.78|589.81|587.81|589.7|587.7|23
1606931490000|2020-12-02 17:51:30|589.8|587.8|589.83|587.83|589.83|587.83|589.77|587.77|14
1606931500000|2020-12-02 17:51:40|589.86|587.86|589.94|587.94|590|588|589.83|587.83|18
1606931510000|2020-12-02 17:51:50|589.98|587.98|590.02|588.02|590.02|588.02|589.98|587.98|4
1606931520000|2020-12-02 17:52:00|589.99|587.99|589.83|587.83|590.03|588.03|589.79|587.79|24
1606931530000|2020-12-02 17:52:10|589.84|587.84|589.91|587.91|590.03|588.03|589.81|587.81|28
1606931540000|2020-12-02 17:52:20|589.89|587.89|590.07|588.07|590.07|588.07|589.89|587.89|14
1606931550000|2020-12-02 17:52:30|590.06|588.06|590.08|588.08|590.09|588.09|590.05|588.05|15
1606931560000|2020-12-02 17:52:40|590.07|588.07|590.08|588.08|590.08|588.08|590.07|588.07|8
1606931570000|2020-12-02 17:52:50|590.13|588.13|590.3|588.3|590.33|588.33|590.11|588.11|26
1606931580000|2020-12-02 17:53:00|590.29|588.29|590.26|588.26|590.29|588.29|590.24|588.24|11
1606931590000|2020-12-02 17:53:10|590.27|588.27|590.27|588.27|590.35|588.35|590.26|588.26|18
1606931600000|2020-12-02 17:53:20|590.29|588.29|590.2|588.2|590.33|588.33|590.2|588.2|22
1606931610000|2020-12-02 17:53:30|590.21|588.21|590|588|590.22|588.22|589.96|587.96|27
1606931620000|2020-12-02 17:53:40|589.99|587.99|589.9|587.9|589.99|587.99|589.89|587.89|20
1606931630000|2020-12-02 17:53:50|589.89|587.89|590.22|588.22|590.22|588.22|589.89|587.89|24
1606931640000|2020-12-02 17:54:00|590.24|588.24|590.21|588.21|590.24|588.24|590.17|588.17|16
1606931650000|2020-12-02 17:54:10|590.23|588.23|590.25|588.25|590.27|588.27|590.21|588.21|17
1606931660000|2020-12-02 17:54:20|590.24|588.24|590.43|588.43|590.43|588.43|590.2|588.2|24
1606931670000|2020-12-02 17:54:30|590.41|588.41|590.5|588.5|590.52|588.52|590.37|588.37|29
1606931680000|2020-12-02 17:54:40|590.53|588.53|590.48|588.48|590.55|588.55|590.44|588.44|20
1606931690000|2020-12-02 17:54:50|590.49|588.49|590.12|588.12|590.5|588.5|590.12|588.12|25
1606931700000|2020-12-02 17:55:00|590.11|588.11|590.12|588.12|590.24|588.24|590.09|588.09|25
1606931710000|2020-12-02 17:55:10|590.11|588.11|590.18|588.18|590.22|588.22|590.11|588.11|20
1606931720000|2020-12-02 17:55:20|590.17|588.17|590.09|588.09|590.2|588.2|590.07|588.07|19
1606931730000|2020-12-02 17:55:30|590.1|588.1|590.07|588.07|590.11|588.11|590.03|588.03|18
1606931740000|2020-12-02 17:55:40|590.03|588.03|590.1|588.1|590.16|588.16|590.03|588.03|18
1606931750000|2020-12-02 17:55:50|590.12|588.12|590.11|588.11|590.14|588.14|590.1|588.1|11
1606931760000|2020-12-02 17:56:00|590.1|588.1|590.02|588.02|590.15|588.15|589.99|587.99|27
1606931770000|2020-12-02 17:56:10|590.03|588.03|589.98|587.98|590.03|588.03|589.97|587.97|15
1606931780000|2020-12-02 17:56:20|589.96|587.96|590.12|588.12|590.12|588.12|589.96|587.96|16
1606931790000|2020-12-02 17:56:30|590.13|588.13|590.08|588.08|590.13|588.13|590.07|588.07|8
1606931800000|2020-12-02 17:56:40|590.07|588.07|590.11|588.11|590.11|588.11|590.07|588.07|12
1606931810000|2020-12-02 17:56:50|590.08|588.08|590.04|588.04|590.09|588.09|590|588|17
1606931820000|2020-12-02 17:57:00|590.05|588.05|590.04|588.04|590.05|588.05|589.99|587.99|16
1606931830000|2020-12-02 17:57:10|590.02|588.02|590.11|588.11|590.12|588.12|590.02|588.02|20
1606931840000|2020-12-02 17:57:20|590.1|588.1|590.11|588.11|590.12|588.12|590.09|588.09|14
1606931850000|2020-12-02 17:57:30|590.15|588.15|590.34|588.34|590.34|588.34|590.15|588.15|19
1606931860000|2020-12-02 17:57:40|590.36|588.36|590.36|588.36|590.37|588.37|590.35|588.35|11
1606931870000|2020-12-02 17:57:50|590.29|588.29|590.2|588.2|590.33|588.33|590.2|588.2|19
1606931880000|2020-12-02 17:58:00|590.21|588.21|590.24|588.24|590.27|588.27|590.19|588.19|25
1606931890000|2020-12-02 17:58:10|590.25|588.25|590.34|588.34|590.34|588.34|590.23|588.23|19
1606931900000|2020-12-02 17:58:20|590.36|588.36|590.48|588.48|590.48|588.48|590.31|588.31|23
1606931910000|2020-12-02 17:58:30|590.47|588.47|590.47|588.47|590.48|588.48|590.47|588.47|3
1606931920000|2020-12-02 17:58:40|590.49|588.49|590.34|588.34|590.49|588.49|590.31|588.31|22
1606931930000|2020-12-02 17:58:50|590.28|588.28|590.16|588.16|590.28|588.28|590.15|588.15|21
1606931940000|2020-12-02 17:59:00|590.15|588.15|590.23|588.23|590.24|588.24|590.15|588.15|18
1606931950000|2020-12-02 17:59:10|590.22|588.22|590.21|588.21|590.22|588.22|590.19|588.19|11
1606931960000|2020-12-02 17:59:20|590.2|588.2|590.18|588.18|590.23|588.23|590.16|588.16|17
1606931970000|2020-12-02 17:59:30|590.19|588.19|590.21|588.21|590.23|588.23|590.16|588.16|14
1606931980000|2020-12-02 17:59:40|590.22|588.22|590.43|588.43|590.43|588.43|590.21|588.21|17
1606931990000|2020-12-02 17:59:50|590.44|588.44|590.38|588.38|590.44|588.44|590.38|588.38|17
1606932000000|2020-12-02 18:00:00|590.39|588.39|590.32|588.32|590.42|588.42|590.31|588.31|19
1606932010000|2020-12-02 18:00:10|590.33|588.33|590.31|588.31|590.34|588.34|590.3|588.3|16
1606932020000|2020-12-02 18:00:20|590.32|588.32|590.35|588.35|590.35|588.35|590.3|588.3|15
1606932030000|2020-12-02 18:00:30|590.36|588.36|590.34|588.34|590.36|588.36|590.32|588.32|9
1606932040000|2020-12-02 18:00:40|590.33|588.33|590.28|588.28|590.33|588.33|590.28|588.28|17
1606932050000|2020-12-02 18:00:50|590.25|588.25|590.17|588.17|590.25|588.25|590.13|588.13|12
1606932060000|2020-12-02 18:01:00|590.14|588.14|590.18|588.18|590.18|588.18|590.14|588.14|19
1606932070000|2020-12-02 18:01:10|590.17|588.17|590.11|588.11|590.18|588.18|590.11|588.11|6
1606932080000|2020-12-02 18:01:20|590.14|588.14|590.14|588.14|590.14|588.14|590.11|588.11|13
1606932090000|2020-12-02 18:01:30|590.12|588.12|589.95|587.95|590.15|588.15|589.94|587.94|19
1606932100000|2020-12-02 18:01:40|589.96|587.96|589.92|587.92|589.97|587.97|589.91|587.91|27
1606932110000|2020-12-02 18:01:50|589.88|587.88|589.48|587.48|589.92|587.92|589.48|587.48|26
1606932120000|2020-12-02 18:02:00|589.41|587.41|589.82|587.82|589.82|587.82|589.4|587.4|25
1606932130000|2020-12-02 18:02:10|589.86|587.86|589.86|587.86|590.01|588.01|589.84|587.84|34
1606932140000|2020-12-02 18:02:20|589.88|587.88|590.11|588.11|590.13|588.13|589.88|587.88|32
1606932150000|2020-12-02 18:02:30|590.13|588.13|590.62|588.62|590.62|588.62|590.13|588.13|24
1606932160000|2020-12-02 18:02:40|590.6|588.6|591.03|589.03|591.15|589.15|590.31|588.31|35
1606932170000|2020-12-02 18:02:50|591.09|589.09|591.32|589.32|591.38|589.38|590.95|588.95|29
1606932180000|2020-12-02 18:03:00|591.33|589.33|591.42|589.42|591.42|589.42|591.3|589.3|19
1606932190000|2020-12-02 18:03:10|591.41|589.41|591.43|589.43|591.52|589.52|591.31|589.31|25
1606932200000|2020-12-02 18:03:20|591.55|589.55|591.61|589.61|591.64|589.64|591.49|589.49|31
1606932210000|2020-12-02 18:03:30|591.6|589.6|591.6|589.6|591.63|589.63|591.49|589.49|28
1606932220000|2020-12-02 18:03:40|591.61|589.61|591.62|589.62|591.69|589.69|591.59|589.59|24
1606932230000|2020-12-02 18:03:50|591.61|589.61|591.58|589.58|591.65|589.65|591.56|589.56|26
1606932240000|2020-12-02 18:04:00|591.53|589.53|591.7|589.7|591.7|589.7|591.26|589.26|29
1606932250000|2020-12-02 18:04:10|591.68|589.68|591.84|589.84|591.85|589.85|591.66|589.66|28
1606932260000|2020-12-02 18:04:20|591.89|589.89|591.98|589.98|591.99|589.99|591.88|589.88|15
1606932270000|2020-12-02 18:04:30|591.97|589.97|592.01|590.01|592.01|590.01|591.93|589.93|23
1606932280000|2020-12-02 18:04:40|591.97|589.97|591.96|589.96|591.99|589.99|591.88|589.88|20
1606932290000|2020-12-02 18:04:50|591.98|589.98|592.13|590.13|592.15|590.15|591.95|589.95|17
1606932300000|2020-12-02 18:05:00|592.15|590.15|592.33|590.33|592.33|590.33|592.12|590.12|21
1606932310000|2020-12-02 18:05:10|592.28|590.28|592.86|590.86|592.9|590.9|592.19|590.19|29
1606932320000|2020-12-02 18:05:20|592.87|590.87|593.18|591.18|593.2|591.2|592.84|590.84|27
1606932330000|2020-12-02 18:05:30|593.19|591.19|592.94|590.94|593.19|591.19|592.9|590.9|28
1606932340000|2020-12-02 18:05:40|592.95|590.95|593.22|591.22|593.22|591.22|592.95|590.95|28
1606932350000|2020-12-02 18:05:50|593.25|591.25|593.34|591.34|593.38|591.38|593.25|591.25|26
1606932360000|2020-12-02 18:06:00|593.33|591.33|593.1|591.1|593.34|591.34|593.04|591.04|27
1606932370000|2020-12-02 18:06:10|593.08|591.08|593.35|591.35|593.46|591.46|593.05|591.05|20
1606932380000|2020-12-02 18:06:20|593.46|591.46|593.45|591.45|593.56|591.56|593.35|591.35|17
1606932390000|2020-12-02 18:06:30|593.46|591.46|593.57|591.57|593.61|591.61|593.42|591.42|20
1606932400000|2020-12-02 18:06:40|593.56|591.56|593.17|591.17|593.56|591.56|593.16|591.16|32
1606932410000|2020-12-02 18:06:50|593.18|591.18|593.09|591.09|593.21|591.21|593.08|591.08|21
1606932420000|2020-12-02 18:07:00|593.04|591.04|593.09|591.09|593.13|591.13|592.91|590.91|27
1606932430000|2020-12-02 18:07:10|593.1|591.1|593.1|591.1|593.25|591.25|593.07|591.07|22
1606932440000|2020-12-02 18:07:20|593.16|591.16|593.19|591.19|593.23|591.23|593.12|591.12|18
1606932450000|2020-12-02 18:07:30|593.15|591.15|593.26|591.26|593.34|591.34|593.15|591.15|26
1606932460000|2020-12-02 18:07:40|593.24|591.24|593.27|591.27|593.29|591.29|593.22|591.22|26
1606932470000|2020-12-02 18:07:50|593.24|591.24|593.21|591.21|593.25|591.25|593.21|591.21|19
1606932480000|2020-12-02 18:08:00|593.2|591.2|593.36|591.36|593.36|591.36|593.19|591.19|22
1606932490000|2020-12-02 18:08:10|593.4|591.4|593.49|591.49|593.53|591.53|593.25|591.25|22
1606932500000|2020-12-02 18:08:20|593.52|591.52|593.73|591.73|593.73|591.73|593.52|591.52|16
1606932510000|2020-12-02 18:08:30|593.74|591.74|593.76|591.76|593.77|591.77|593.71|591.71|20
1606932520000|2020-12-02 18:08:40|593.75|591.75|593.91|591.91|593.91|591.91|593.74|591.74|18
1606932530000|2020-12-02 18:08:50|593.93|591.93|593.88|591.88|593.94|591.94|593.88|591.88|7
1606932540000|2020-12-02 18:09:00|593.84|591.84|593.94|591.94|593.94|591.94|593.78|591.78|20
1606932550000|2020-12-02 18:09:10|593.95|591.95|594.67|592.67|594.72|592.72|593.94|591.94|33
1606932560000|2020-12-02 18:09:20|594.65|592.65|594.67|592.67|594.76|592.76|594.56|592.56|31
1606932570000|2020-12-02 18:09:30|594.68|592.68|595.2|593.2|595.21|593.21|594.47|592.47|34
1606932580000|2020-12-02 18:09:40|595.19|593.19|595.45|593.45|595.45|593.45|595.11|593.11|27
1606932590000|2020-12-02 18:09:50|595.46|593.46|595.36|593.36|595.46|593.46|595.18|593.18|26
1606932600000|2020-12-02 18:10:00|595.37|593.37|595.99|593.99|595.99|593.99|595.36|593.36|28
1606932610000|2020-12-02 18:10:10|595.97|593.97|595.63|593.63|596.02|594.02|595.6|593.6|33
1606932620000|2020-12-02 18:10:20|595.62|593.62|595.2|593.2|595.71|593.71|595.2|593.2|30
1606932630000|2020-12-02 18:10:30|595.19|593.19|595.39|593.39|595.39|593.39|595.14|593.14|26
1606932640000|2020-12-02 18:10:40|595.37|593.37|595.18|593.18|595.37|593.37|595.18|593.18|25
1606932650000|2020-12-02 18:10:50|595.16|593.16|595.08|593.08|595.2|593.2|595.07|593.07|23
1606932660000|2020-12-02 18:11:00|595.12|593.12|594.83|592.83|595.12|593.12|594.81|592.81|26
1606932670000|2020-12-02 18:11:10|594.78|592.78|594.68|592.68|594.91|592.91|594.66|592.66|34
1606932680000|2020-12-02 18:11:20|594.72|592.72|594.4|592.4|594.79|592.79|594.29|592.29|23
1606932690000|2020-12-02 18:11:30|594.36|592.36|594.44|592.44|594.66|592.66|594.33|592.33|28
1606932700000|2020-12-02 18:11:40|594.45|592.45|594.64|592.64|594.68|592.68|594.36|592.36|27
1606932710000|2020-12-02 18:11:50|594.62|592.62|594.37|592.37|594.62|592.62|594.37|592.37|23
1606932720000|2020-12-02 18:12:00|594.35|592.35|594.37|592.37|594.4|592.4|594.33|592.33|17
1606932730000|2020-12-02 18:12:10|594.35|592.35|594.5|592.5|594.58|592.58|594.34|592.34|25
1606932740000|2020-12-02 18:12:20|594.49|592.49|594.65|592.65|594.65|592.65|594.46|592.46|18
1606932750000|2020-12-02 18:12:30|594.69|592.69|594.62|592.62|594.71|592.71|594.61|592.61|29
1606932760000|2020-12-02 18:12:40|594.64|592.64|594.53|592.53|594.69|592.69|594.53|592.53|20
1606932770000|2020-12-02 18:12:50|594.54|592.54|594.64|592.64|594.66|592.66|594.5|592.5|29
1606932780000|2020-12-02 18:13:00|594.63|592.63|594.54|592.54|594.63|592.63|594.53|592.53|25
1606932790000|2020-12-02 18:13:10|594.55|592.55|594.41|592.41|594.63|592.63|594.41|592.41|20
1606932800000|2020-12-02 18:13:20|594.4|592.4|594.53|592.53|594.55|592.55|594.39|592.39|30
1606932810000|2020-12-02 18:13:30|594.54|592.54|594.68|592.68|594.68|592.68|594.49|592.49|23
1606932820000|2020-12-02 18:13:40|594.65|592.65|594.76|592.76|594.86|592.86|594.65|592.65|25
1606932830000|2020-12-02 18:13:50|594.78|592.78|594.79|592.79|594.79|592.79|594.64|592.64|25
1606932840000|2020-12-02 18:14:00|594.78|592.78|594.71|592.71|594.8|592.8|594.68|592.68|22
1606932850000|2020-12-02 18:14:10|594.67|592.67|594.61|592.61|594.67|592.67|594.58|592.58|22
1606932860000|2020-12-02 18:14:20|594.62|592.62|594.78|592.78|594.88|592.88|594.62|592.62|28
1606932870000|2020-12-02 18:14:30|594.79|592.79|594.67|592.67|594.86|592.86|594.67|592.67|24
1606932880000|2020-12-02 18:14:40|594.68|592.68|594.68|592.68|594.71|592.71|594.67|592.67|14
1606932890000|2020-12-02 18:14:50|594.72|592.72|594.66|592.66|594.84|592.84|594.65|592.65|22
1606932900000|2020-12-02 18:15:00|594.67|592.67|594.57|592.57|594.69|592.69|594.56|592.56|23
1606932910000|2020-12-02 18:15:10|594.55|592.55|594.34|592.34|594.58|592.58|594.31|592.31|25
1606932920000|2020-12-02 18:15:20|594.35|592.35|594.68|592.68|594.69|592.69|594.35|592.35|22
1606932930000|2020-12-02 18:15:30|594.69|592.69|594.71|592.71|594.71|592.71|594.63|592.63|21
1606932940000|2020-12-02 18:15:40|594.74|592.74|595.11|593.11|595.11|593.11|594.71|592.71|25
1606932950000|2020-12-02 18:15:50|595.1|593.1|595.6|593.6|595.61|593.61|595.02|593.02|34
1606932960000|2020-12-02 18:16:00|595.61|593.61|596.79|594.79|596.86|594.86|595.6|593.6|32
1606932970000|2020-12-02 18:16:10|596.78|594.78|597.04|595.04|597.04|595.04|596.76|594.76|24
1606932980000|2020-12-02 18:16:20|597.03|595.03|597.08|595.08|597.1|595.1|596.72|594.72|30
1606932990000|2020-12-02 18:16:30|597.09|595.09|597.43|595.43|597.43|595.43|597.08|595.08|35
1606933000000|2020-12-02 18:16:40|597.42|595.42|597.3|595.3|597.5|595.5|597.3|595.3|24
1606933010000|2020-12-02 18:16:50|597.29|595.29|597.41|595.41|597.46|595.46|597.22|595.22|24
1606933020000|2020-12-02 18:17:00|597.4|595.4|597.03|595.03|597.41|595.41|596.91|594.91|28
1606933030000|2020-12-02 18:17:10|597.02|595.02|597.14|595.14|597.17|595.17|597.02|595.02|31
1606933040000|2020-12-02 18:17:20|597.16|595.16|596.94|594.94|597.16|595.16|596.93|594.93|22
1606933050000|2020-12-02 18:17:30|596.91|594.91|597.2|595.2|597.23|595.23|596.89|594.89|26
1606933060000|2020-12-02 18:17:40|597.21|595.21|596.9|594.9|597.25|595.25|596.89|594.89|27
1606933070000|2020-12-02 18:17:50|596.91|594.91|597.15|595.15|597.22|595.22|596.87|594.87|30
1606933080000|2020-12-02 18:18:00|597.1|595.1|596.95|594.95|597.14|595.14|596.94|594.94|27
1606933090000|2020-12-02 18:18:10|596.96|594.96|596.96|594.96|597|595|596.94|594.94|22
1606933100000|2020-12-02 18:18:20|597.01|595.01|597.32|595.32|597.33|595.33|597|595|27
1606933110000|2020-12-02 18:18:30|597.29|595.29|597.22|595.22|597.31|595.31|597.2|595.2|30
1606933120000|2020-12-02 18:18:40|597.23|595.23|596.97|594.97|597.23|595.23|596.93|594.93|24
1606933130000|2020-12-02 18:18:50|596.98|594.98|597.03|595.03|597.05|595.05|596.9|594.9|28
1606933140000|2020-12-02 18:19:00|597.02|595.02|596.96|594.96|597.03|595.03|596.95|594.95|12
1606933150000|2020-12-02 18:19:10|597.04|595.04|597.1|595.1|597.1|595.1|597.02|595.02|16
1606933160000|2020-12-02 18:19:20|597.09|595.09|597.07|595.07|597.1|595.1|597.04|595.04|26
1606933170000|2020-12-02 18:19:30|597.05|595.05|597.38|595.38|597.38|595.38|597.04|595.04|31
1606933180000|2020-12-02 18:19:40|597.39|595.39|597.34|595.34|597.44|595.44|597.34|595.34|25
1606933190000|2020-12-02 18:19:50|597.33|595.33|597.15|595.15|597.34|595.34|597.15|595.15|27
1606933200000|2020-12-02 18:20:00|597.16|595.16|597.38|595.38|597.38|595.38|597.13|595.13|17
1606933210000|2020-12-02 18:20:10|597.39|595.39|597.18|595.18|597.4|595.4|597.18|595.18|18
1606933220000|2020-12-02 18:20:20|597.15|595.15|597.22|595.22|597.31|595.31|597.13|595.13|29
1606933230000|2020-12-02 18:20:30|597.21|595.21|597.22|595.22|597.24|595.24|597.2|595.2|18
1606933240000|2020-12-02 18:20:40|597.21|595.21|597.09|595.09|597.22|595.22|597.09|595.09|13
1606933250000|2020-12-02 18:20:50|597.1|595.1|597.18|595.18|597.2|595.2|597.1|595.1|16
1606933260000|2020-12-02 18:21:00|597.17|595.17|596.94|594.94|597.17|595.17|596.81|594.81|31
1606933270000|2020-12-02 18:21:10|596.96|594.96|596.88|594.88|596.97|594.97|596.87|594.87|28
1606933280000|2020-12-02 18:21:20|596.86|594.86|596.49|594.49|596.86|594.86|596.49|594.49|27
1606933290000|2020-12-02 18:21:30|596.5|594.5|596.5|594.5|596.67|594.67|596.49|594.49|27
1606933300000|2020-12-02 18:21:40|596.51|594.51|596.55|594.55|596.55|594.55|596.49|594.49|18
1606933310000|2020-12-02 18:21:50|596.53|594.53|596.36|594.36|596.64|594.64|596.36|594.36|29
1606933320000|2020-12-02 18:22:00|596.35|594.35|595.71|593.71|596.35|594.35|595.71|593.71|33
1606933330000|2020-12-02 18:22:10|595.72|593.72|595.64|593.64|595.83|593.83|595.63|593.63|27
1606933340000|2020-12-02 18:22:20|595.63|593.63|596.1|594.1|596.11|594.11|595.61|593.61|27
1606933350000|2020-12-02 18:22:30|596.08|594.08|596.36|594.36|596.36|594.36|596.06|594.06|28
1606933360000|2020-12-02 18:22:40|596.39|594.39|596.47|594.47|596.51|594.51|596.35|594.35|22
1606933370000|2020-12-02 18:22:50|596.48|594.48|597.1|595.1|597.13|595.13|596.48|594.48|27
1606933380000|2020-12-02 18:23:00|597.05|595.05|597.07|595.07|597.25|595.25|597.02|595.02|27
1606933390000|2020-12-02 18:23:10|597.08|595.08|597.17|595.17|597.34|595.34|597.07|595.07|27
1606933400000|2020-12-02 18:23:20|597.16|595.16|597.22|595.22|597.29|595.29|597.12|595.12|29
1606933410000|2020-12-02 18:23:30|597.26|595.26|597.17|595.17|597.28|595.28|597.14|595.14|27
1606933420000|2020-12-02 18:23:40|597.2|595.2|597.25|595.25|597.28|595.28|597.14|595.14|27
1606933430000|2020-12-02 18:23:50|597.23|595.23|597.44|595.44|597.44|595.44|597.22|595.22|21
1606933440000|2020-12-02 18:24:00|597.49|595.49|597.55|595.55|597.59|595.59|597.48|595.48|26
1606933450000|2020-12-02 18:24:10|597.57|595.57|597.57|595.57|597.58|595.58|597.53|595.53|13
1606933460000|2020-12-02 18:24:20|597.55|595.55|597.59|595.59|597.6|595.6|597.55|595.55|19
1606933470000|2020-12-02 18:24:30|597.6|595.6|597.6|595.6|597.61|595.61|597.58|595.58|15
1606933480000|2020-12-02 18:24:40|597.61|595.61|597.66|595.66|597.66|595.66|597.6|595.6|5
1606933490000|2020-12-02 18:24:50|597.64|595.64|597.5|595.5|597.64|595.64|597.46|595.46|26
1606933500000|2020-12-02 18:25:00|597.46|595.46|597.55|595.55|597.57|595.57|597.46|595.46|15
1606933510000|2020-12-02 18:25:10|597.56|595.56|597.6|595.6|597.63|595.63|597.55|595.55|12
1606933520000|2020-12-02 18:25:20|597.64|595.64|597.73|595.73|597.74|595.74|597.64|595.64|14
1606933530000|2020-12-02 18:25:30|597.69|595.69|597.6|595.6|597.69|595.69|597.55|595.55|17
1606933540000|2020-12-02 18:25:40|597.57|595.57|597.31|595.31|597.57|595.57|597.31|595.31|27
1606933550000|2020-12-02 18:25:50|597.3|595.3|597.13|595.13|597.31|595.31|597.13|595.13|20
1606933560000|2020-12-02 18:26:00|597.12|595.12|597|595|597.12|595.12|596.96|594.96|16
1606933570000|2020-12-02 18:26:10|597.01|595.01|596.95|594.95|597.01|595.01|596.9|594.9|8
1606933580000|2020-12-02 18:26:20|596.94|594.94|596.91|594.91|596.95|594.95|596.85|594.85|20
1606933590000|2020-12-02 18:26:30|596.92|594.92|596.91|594.91|596.92|594.92|596.9|594.9|10
1606933600000|2020-12-02 18:26:40|596.9|594.9|596.76|594.76|596.9|594.9|596.73|594.73|21
1606933610000|2020-12-02 18:26:50|596.74|594.74|596.76|594.76|596.76|594.76|596.74|594.74|7
1606933620000|2020-12-02 18:27:00|596.75|594.75|596.98|594.98|596.99|594.99|596.75|594.75|12
1606933630000|2020-12-02 18:27:10|597.02|595.02|597.2|595.2|597.26|595.26|596.96|594.96|18
1606933640000|2020-12-02 18:27:20|597.18|595.18|597.14|595.14|597.21|595.21|597.13|595.13|17
1606933650000|2020-12-02 18:27:30|597.13|595.13|597.23|595.23|597.23|595.23|597.13|595.13|14
1606933660000|2020-12-02 18:27:40|597.24|595.24|597.21|595.21|597.24|595.24|597.21|595.21|6
1606933670000|2020-12-02 18:27:50|597.19|595.19|596.96|594.96|597.19|595.19|596.93|594.93|16
1606933680000|2020-12-02 18:28:00|596.95|594.95|596.9|594.9|596.95|594.95|596.89|594.89|18
1606933690000|2020-12-02 18:28:10|596.91|594.91|597.07|595.07|597.07|595.07|596.87|594.87|14
1606933700000|2020-12-02 18:28:20|597.09|595.09|596.97|594.97|597.13|595.13|596.96|594.96|14
1606933710000|2020-12-02 18:28:30|596.98|594.98|597.34|595.34|597.35|595.35|596.95|594.95|25
1606933720000|2020-12-02 18:28:40|597.31|595.31|597.38|595.38|597.44|595.44|597.31|595.31|24
1606933730000|2020-12-02 18:28:50|597.36|595.36|597.25|595.25|597.48|595.48|597.24|595.24|30
1606933740000|2020-12-02 18:29:00|597.23|595.23|597.25|595.25|597.25|595.25|597.18|595.18|20
1606933750000|2020-12-02 18:29:10|597.23|595.23|597.25|595.25|597.25|595.25|597.22|595.22|6
1606933760000|2020-12-02 18:29:20|597.27|595.27|597.64|595.64|597.65|595.65|597.27|595.27|19
1606933770000|2020-12-02 18:29:30|597.62|595.62|597.7|595.7|597.74|595.74|597.53|595.53|23
1606933780000|2020-12-02 18:29:40|597.73|595.73|597.77|595.77|597.78|595.78|597.67|595.67|23
1606933790000|2020-12-02 18:29:50|597.74|595.74|597.73|595.73|597.77|595.77|597.67|595.67|20
1606933800000|2020-12-02 18:30:00|597.74|595.74|597.74|595.74|597.76|595.76|597.68|595.68|24
1606933810000|2020-12-02 18:30:10|597.77|595.77|597.87|595.87|598.03|596.03|597.75|595.75|27
1606933820000|2020-12-02 18:30:20|597.89|595.89|597.82|595.82|597.91|595.91|597.81|595.81|23
1606933830000|2020-12-02 18:30:30|597.85|595.85|597.96|595.96|598.02|596.02|597.71|595.71|28
1606933840000|2020-12-02 18:30:40|597.98|595.98|597.87|595.87|597.98|595.98|597.83|595.83|24
1606933850000|2020-12-02 18:30:50|597.86|595.86|597.93|595.93|597.95|595.95|597.86|595.86|16
1606933860000|2020-12-02 18:31:00|597.96|595.96|597.86|595.86|597.96|595.96|597.86|595.86|16
1606933870000|2020-12-02 18:31:10|597.87|595.87|597.75|595.75|597.9|595.9|597.75|595.75|13
1606933880000|2020-12-02 18:31:20|597.74|595.74|597.72|595.72|597.76|595.76|597.69|595.69|11
1606933890000|2020-12-02 18:31:30|597.73|595.73|597.64|595.64|597.74|595.74|597.64|595.64|14
1606933900000|2020-12-02 18:31:40|597.59|595.59|597.17|595.17|597.62|595.62|597.17|595.17|30
1606933910000|2020-12-02 18:31:50|597.18|595.18|597.11|595.11|597.21|595.21|597.04|595.04|25
1606933920000|2020-12-02 18:32:00|597.13|595.13|597.08|595.08|597.14|595.14|597.06|595.06|22
1606933930000|2020-12-02 18:32:10|597.07|595.07|597.06|595.06|597.17|595.17|597.03|595.03|26
1606933940000|2020-12-02 18:32:20|597.08|595.08|597.08|595.08|597.11|595.11|597.06|595.06|17
1606933950000|2020-12-02 18:32:30|597.06|595.06|597.01|595.01|597.08|595.08|596.99|594.99|23
1606933960000|2020-12-02 18:32:40|596.98|594.98|596.82|594.82|596.98|594.98|596.73|594.73|29
1606933970000|2020-12-02 18:32:50|596.86|594.86|596.97|594.97|596.97|594.97|596.81|594.81|12
1606933980000|2020-12-02 18:33:00|596.98|594.98|596.76|594.76|596.98|594.98|596.76|594.76|29
1606933990000|2020-12-02 18:33:10|596.78|594.78|596.89|594.89|596.91|594.91|596.78|594.78|23
1606934000000|2020-12-02 18:33:20|596.88|594.88|596.61|594.61|596.88|594.88|596.59|594.59|24
1606934010000|2020-12-02 18:33:30|596.62|594.62|596.61|594.61|596.63|594.63|596.57|594.57|21
1606934020000|2020-12-02 18:33:40|596.62|594.62|596.62|594.62|596.75|594.75|596.58|594.58|24
1606934030000|2020-12-02 18:33:50|596.64|594.64|596.75|594.75|596.75|594.75|596.59|594.59|20
1606934040000|2020-12-02 18:34:00|596.73|594.73|597.46|595.46|597.48|595.48|596.73|594.73|28
1606934050000|2020-12-02 18:34:10|597.45|595.45|597.32|595.32|597.48|595.48|597.32|595.32|22
1606934060000|2020-12-02 18:34:20|597.45|595.45|597.41|595.41|597.74|595.74|597.34|595.34|27
1606934070000|2020-12-02 18:34:30|597.47|595.47|597.44|595.44|597.61|595.61|597.39|595.39|31
1606934080000|2020-12-02 18:34:40|597.43|595.43|597.8|595.8|597.81|595.81|597.29|595.29|23
1606934090000|2020-12-02 18:34:50|597.81|595.81|597.96|595.96|597.96|595.96|597.8|595.8|21
1606934100000|2020-12-02 18:35:00|597.94|595.94|597.95|595.95|598.01|596.01|597.94|595.94|10
1606934110000|2020-12-02 18:35:10|597.98|595.98|597.93|595.93|598.01|596.01|597.93|595.93|23
1606934120000|2020-12-02 18:35:20|597.94|595.94|597.9|595.9|597.94|595.94|597.9|595.9|12
1606934130000|2020-12-02 18:35:30|597.91|595.91|597.9|595.9|597.92|595.92|597.9|595.9|6
1606934140000|2020-12-02 18:35:40|597.91|595.91|597.97|595.97|597.98|595.98|597.91|595.91|13
1606934150000|2020-12-02 18:35:50|597.98|595.98|597.96|595.96|597.99|595.99|597.95|595.95|18
1606934160000|2020-12-02 18:36:00|597.97|595.97|597.99|595.99|597.99|595.99|597.94|595.94|17
1606934170000|2020-12-02 18:36:10|597.96|595.96|597.9|595.9|597.99|595.99|597.9|595.9|22
1606934180000|2020-12-02 18:36:20|597.91|595.91|597.56|595.56|597.91|595.91|597.56|595.56|20
1606934190000|2020-12-02 18:36:30|597.57|595.57|597.62|595.62|597.62|595.62|597.52|595.52|27
1606934200000|2020-12-02 18:36:40|597.63|595.63|597.65|595.65|597.66|595.66|597.63|595.63|17
1606934210000|2020-12-02 18:36:50|597.66|595.66|597.63|595.63|597.68|595.68|597.6|595.6|16
1606934220000|2020-12-02 18:37:00|597.62|595.62|597.59|595.59|597.66|595.66|597.58|595.58|13
1606934230000|2020-12-02 18:37:10|597.58|595.58|597.4|595.4|597.6|595.6|597.38|595.38|20
1606934240000|2020-12-02 18:37:20|597.38|595.38|597.43|595.43|597.46|595.46|597.37|595.37|15
1606934250000|2020-12-02 18:37:30|597.42|595.42|597.37|595.37|597.43|595.43|597.35|595.35|23
1606934260000|2020-12-02 18:37:40|597.38|595.38|597.23|595.23|597.38|595.38|597.19|595.19|23
1606934270000|2020-12-02 18:37:50|597.24|595.24|597.2|595.2|597.3|595.3|597.16|595.16|22
1606934280000|2020-12-02 18:38:00|597.18|595.18|597.17|595.17|597.18|595.18|597.14|595.14|16
1606934290000|2020-12-02 18:38:10|597.18|595.18|597.3|595.3|597.3|595.3|597.17|595.17|18
1606934300000|2020-12-02 18:38:20|597.33|595.33|597.25|595.25|597.33|595.33|597.25|595.25|21
1606934310000|2020-12-02 18:38:30|597.26|595.26|597.34|595.34|597.34|595.34|597.22|595.22|15
1606934320000|2020-12-02 18:38:40|597.32|595.32|597.52|595.52|597.55|595.55|597.32|595.32|17
1606934330000|2020-12-02 18:38:50|597.53|595.53|597.66|595.66|597.66|595.66|597.51|595.51|17
1606934340000|2020-12-02 18:39:00|597.65|595.65|597.57|595.57|597.7|595.7|597.56|595.56|24
1606934350000|2020-12-02 18:39:10|597.59|595.59|597.57|595.57|597.6|595.6|597.53|595.53|13
1606934360000|2020-12-02 18:39:20|597.58|595.58|597.71|595.71|597.71|595.71|597.57|595.57|24
1606934370000|2020-12-02 18:39:30|597.74|595.74|597.98|595.98|598|596|597.72|595.72|24
1606934380000|2020-12-02 18:39:40|598|596|597.92|595.92|598|596|597.92|595.92|14
1606934390000|2020-12-02 18:39:50|597.82|595.82|597.81|595.81|597.86|595.86|597.78|595.78|31
1606934400000|2020-12-02 18:40:00|597.8|595.8|597.53|595.53|597.8|595.8|597.47|595.47|29
1606934410000|2020-12-02 18:40:10|597.54|595.54|597.39|595.39|597.54|595.54|597.34|595.34|28
1606934420000|2020-12-02 18:40:20|597.36|595.36|597.1|595.1|597.36|595.36|597.1|595.1|26
1606934430000|2020-12-02 18:40:30|597.09|595.09|596.97|594.97|597.09|595.09|596.94|594.94|27
1606934440000|2020-12-02 18:40:40|596.96|594.96|597.07|595.07|597.1|595.1|596.96|594.96|16
1606934450000|2020-12-02 18:40:50|597.08|595.08|597.01|595.01|597.12|595.12|596.98|594.98|15
1606934460000|2020-12-02 18:41:00|597.02|595.02|596.9|594.9|597.03|595.03|596.9|594.9|23
1606934470000|2020-12-02 18:41:10|596.88|594.88|596.7|594.7|596.88|594.88|596.7|594.7|26
1606934480000|2020-12-02 18:41:20|596.76|594.76|596.22|594.22|596.85|594.85|596.2|594.2|32
1606934490000|2020-12-02 18:41:30|596.21|594.21|596.13|594.13|596.24|594.24|596.12|594.12|23
1606934500000|2020-12-02 18:41:40|596.12|594.12|595.8|593.8|596.14|594.14|595.79|593.79|22
1606934510000|2020-12-02 18:41:50|595.79|593.79|595.71|593.71|595.8|593.8|595.68|593.68|20
1606934520000|2020-12-02 18:42:00|595.7|593.7|595.58|593.58|595.73|593.73|595.58|593.58|24
1606934530000|2020-12-02 18:42:10|595.6|593.6|595.71|593.71|595.74|593.74|595.57|593.57|32
1606934540000|2020-12-02 18:42:20|595.72|593.72|595.87|593.87|595.92|593.92|595.72|593.72|23
1606934550000|2020-12-02 18:42:30|595.86|593.86|595.88|593.88|595.91|593.91|595.84|593.84|24
1606934560000|2020-12-02 18:42:40|595.87|593.87|595.87|593.87|595.88|593.88|595.82|593.82|21
1606934570000|2020-12-02 18:42:50|595.86|593.86|595.9|593.9|595.91|593.91|595.84|593.84|29
1606934580000|2020-12-02 18:43:00|595.89|593.89|595.95|593.95|595.95|593.95|595.87|593.87|17
1606934590000|2020-12-02 18:43:10|595.97|593.97|596.34|594.34|596.39|594.39|595.97|593.97|29
1606934600000|2020-12-02 18:43:20|596.35|594.35|596.75|594.75|596.75|594.75|596.33|594.33|21
1606934610000|2020-12-02 18:43:30|596.74|594.74|596.64|594.64|596.81|594.81|596.59|594.59|25
1606934620000|2020-12-02 18:43:40|596.66|594.66|596.77|594.77|596.77|594.77|596.63|594.63|27
1606934630000|2020-12-02 18:43:50|596.76|594.76|596.75|594.75|596.79|594.79|596.73|594.73|21
1606934640000|2020-12-02 18:44:00|596.74|594.74|596.7|594.7|596.76|594.76|596.64|594.64|20
1606934650000|2020-12-02 18:44:10|596.71|594.71|596.83|594.83|596.84|594.84|596.68|594.68|19
1606934660000|2020-12-02 18:44:20|596.84|594.84|596.89|594.89|597.01|595.01|596.81|594.81|23
1606934670000|2020-12-02 18:44:30|596.96|594.96|597.18|595.18|597.27|595.27|596.96|594.96|22
1606934680000|2020-12-02 18:44:40|597.15|595.15|597.15|595.15|597.37|595.37|597.02|595.02|18
1606934690000|2020-12-02 18:44:50|597.22|595.22|597.28|595.28|597.28|595.28|597.03|595.03|28
1606934700000|2020-12-02 18:45:00|597.26|595.26|597.05|595.05|597.26|595.26|597.05|595.05|27
1606934710000|2020-12-02 18:45:10|597.01|595.01|597.18|595.18|597.18|595.18|596.98|594.98|26
1606934720000|2020-12-02 18:45:20|597.21|595.21|596.87|594.87|597.21|595.21|596.84|594.84|28
1606934730000|2020-12-02 18:45:30|596.88|594.88|596.85|594.85|596.91|594.91|596.8|594.8|21
1606934740000|2020-12-02 18:45:40|596.86|594.86|596.68|594.68|596.86|594.86|596.67|594.67|20
1606934750000|2020-12-02 18:45:50|596.67|594.67|596.31|594.31|596.69|594.69|596.31|594.31|28
1606934760000|2020-12-02 18:46:00|596.3|594.3|596.29|594.29|596.35|594.35|596.28|594.28|22
1606934770000|2020-12-02 18:46:10|596.3|594.3|596.52|594.52|596.54|594.54|596.29|594.29|24
1606934780000|2020-12-02 18:46:20|596.54|594.54|596.36|594.36|596.57|594.57|596.36|594.36|30
1606934790000|2020-12-02 18:46:30|596.34|594.34|596.44|594.44|596.44|594.44|596.34|594.34|17
1606934800000|2020-12-02 18:46:40|596.45|594.45|596.59|594.59|596.59|594.59|596.45|594.45|16
1606934810000|2020-12-02 18:46:50|596.58|594.58|596.52|594.52|596.66|594.66|596.52|594.52|14
1606934820000|2020-12-02 18:47:00|596.55|594.55|596.61|594.61|596.61|594.61|596.5|594.5|15
1606934830000|2020-12-02 18:47:10|596.6|594.6|596.97|594.97|597.01|595.01|596.56|594.56|19
1606934840000|2020-12-02 18:47:20|596.91|594.91|596.86|594.86|596.91|594.91|596.77|594.77|22
1606934850000|2020-12-02 18:47:30|596.87|594.87|597.01|595.01|597.03|595.03|596.86|594.86|30
1606934860000|2020-12-02 18:47:40|597.02|595.02|597.11|595.11|597.17|595.17|596.98|594.98|29
1606934870000|2020-12-02 18:47:50|597.15|595.15|596.85|594.85|597.16|595.16|596.85|594.85|25
1606934880000|2020-12-02 18:48:00|596.86|594.86|596.87|594.87|596.99|594.99|596.85|594.85|20
1606934890000|2020-12-02 18:48:10|596.85|594.85|596.91|594.91|596.91|594.91|596.84|594.84|25
1606934900000|2020-12-02 18:48:20|596.92|594.92|596.97|594.97|597.03|595.03|596.91|594.91|23
1606934910000|2020-12-02 18:48:30|596.98|594.98|596.94|594.94|596.99|594.99|596.89|594.89|20
1606934920000|2020-12-02 18:48:40|596.97|594.97|596.84|594.84|596.97|594.97|596.83|594.83|19
1606934930000|2020-12-02 18:48:50|596.83|594.83|596.72|594.72|596.84|594.84|596.71|594.71|7
1606934940000|2020-12-02 18:49:00|596.73|594.73|596.8|594.8|596.82|594.82|596.73|594.73|21
1606934950000|2020-12-02 18:49:10|596.81|594.81|596.81|594.81|596.82|594.82|596.79|594.79|20
1606934960000|2020-12-02 18:49:20|596.82|594.82|596.8|594.8|596.83|594.83|596.8|594.8|8
1606934970000|2020-12-02 18:49:30|596.79|594.79|596.75|594.75|596.8|594.8|596.74|594.74|10
1606934980000|2020-12-02 18:49:40|596.76|594.76|596.77|594.77|596.77|594.77|596.72|594.72|14
1606934990000|2020-12-02 18:49:50|596.76|594.76|596.95|594.95|596.95|594.95|596.75|594.75|12
1606935000000|2020-12-02 18:50:00|596.94|594.94|596.99|594.99|596.99|594.99|596.93|594.93|19
1606935010000|2020-12-02 18:50:10|596.96|594.96|596.85|594.85|597.02|595.02|596.83|594.83|18
1606935020000|2020-12-02 18:50:20|596.84|594.84|596.85|594.85|596.86|594.86|596.83|594.83|10
1606935030000|2020-12-02 18:50:30|596.86|594.86|596.92|594.92|596.94|594.94|596.86|594.86|8
1606935040000|2020-12-02 18:50:40|596.91|594.91|597.09|595.09|597.11|595.11|596.91|594.91|25
1606935050000|2020-12-02 18:50:50|597.1|595.1|596.97|594.97|597.11|595.11|596.97|594.97|19
1606935060000|2020-12-02 18:51:00|596.98|594.98|596.99|594.99|596.99|594.99|596.93|594.93|13
1606935070000|2020-12-02 18:51:10|596.98|594.98|597.26|595.26|597.28|595.28|596.96|594.96|25
1606935080000|2020-12-02 18:51:20|597.25|595.25|597.26|595.26|597.32|595.32|597.23|595.23|25
1606935090000|2020-12-02 18:51:30|597.27|595.27|597.43|595.43|597.43|595.43|597.19|595.19|28
1606935100000|2020-12-02 18:51:40|597.6|595.6|597.48|595.48|597.66|595.66|597.46|595.46|22
1606935110000|2020-12-02 18:51:50|597.47|595.47|597.53|595.53|597.55|595.55|597.47|595.47|22
1606935120000|2020-12-02 18:52:00|597.57|595.57|597.43|595.43|597.64|595.64|597.43|595.43|28
1606935130000|2020-12-02 18:52:10|597.42|595.42|597.39|595.39|597.51|595.51|597.39|595.39|20
1606935140000|2020-12-02 18:52:20|597.4|595.4|597.55|595.55|597.55|595.55|597.39|595.39|20
1606935150000|2020-12-02 18:52:30|597.54|595.54|597.49|595.49|597.55|595.55|597.49|595.49|18
1606935160000|2020-12-02 18:52:40|597.51|595.51|597.49|595.49|597.51|595.51|597.48|595.48|18
1606935170000|2020-12-02 18:52:50|597.5|595.5|597.19|595.19|597.5|595.5|597.17|595.17|17
1606935180000|2020-12-02 18:53:00|597.18|595.18|597.23|595.23|597.32|595.32|597.18|595.18|19
1606935190000|2020-12-02 18:53:10|597.24|595.24|596.93|594.93|597.24|595.24|596.93|594.93|16
1606935200000|2020-12-02 18:53:20|596.92|594.92|596.72|594.72|596.93|594.93|596.72|594.72|22
1606935210000|2020-12-02 18:53:30|596.68|594.68|596.7|594.7|596.72|594.72|596.57|594.57|26
1606935220000|2020-12-02 18:53:40|596.71|594.71|596.74|594.74|596.91|594.91|596.71|594.71|27
1606935230000|2020-12-02 18:53:50|596.73|594.73|596.56|594.56|596.75|594.75|596.56|594.56|21
1606935240000|2020-12-02 18:54:00|596.57|594.57|596.42|594.42|596.57|594.57|596.28|594.28|21
1606935250000|2020-12-02 18:54:10|596.4|594.4|596.64|594.64|596.64|594.64|596.31|594.31|29
1606935260000|2020-12-02 18:54:20|596.63|594.63|596.62|594.62|596.7|594.7|596.61|594.61|21
1606935270000|2020-12-02 18:54:30|596.58|594.58|596.83|594.83|596.83|594.83|596.58|594.58|28
1606935280000|2020-12-02 18:54:40|596.84|594.84|596.82|594.82|596.84|594.84|596.73|594.73|21
1606935290000|2020-12-02 18:54:50|596.83|594.83|597.13|595.13|597.13|595.13|596.83|594.83|22
1606935300000|2020-12-02 18:55:00|597.14|595.14|597.08|595.08|597.16|595.16|597.02|595.02|22
1606935310000|2020-12-02 18:55:10|597.11|595.11|597.11|595.11|597.17|595.17|597.07|595.07|27
1606935320000|2020-12-02 18:55:20|597.14|595.14|597.12|595.12|597.16|595.16|597.06|595.06|24
1606935330000|2020-12-02 18:55:30|597.11|595.11|596.95|594.95|597.12|595.12|596.94|594.94|24
1606935340000|2020-12-02 18:55:40|596.94|594.94|596.83|594.83|596.94|594.94|596.82|594.82|17
1606935350000|2020-12-02 18:55:50|596.82|594.82|596.41|594.41|596.84|594.84|596.4|594.4|23
1606935360000|2020-12-02 18:56:00|596.4|594.4|596.16|594.16|596.4|594.4|596.12|594.12|23
1606935370000|2020-12-02 18:56:10|595.93|593.93|596.06|594.06|596.13|594.13|595.91|593.91|21
1606935380000|2020-12-02 18:56:20|596.05|594.05|596.01|594.01|596.09|594.09|595.91|593.91|20
1606935390000|2020-12-02 18:56:30|596.02|594.02|595.92|593.92|596.06|594.06|595.9|593.9|29
1606935400000|2020-12-02 18:56:40|595.91|593.91|596.05|594.05|596.05|594.05|595.9|593.9|20
1606935410000|2020-12-02 18:56:50|596.04|594.04|596.01|594.01|596.13|594.13|596|594|30
1606935420000|2020-12-02 18:57:00|596|594|596.09|594.09|596.16|594.16|596|594|22
1606935430000|2020-12-02 18:57:10|596.08|594.08|596.04|594.04|596.13|594.13|596.04|594.04|25
1606935440000|2020-12-02 18:57:20|596.06|594.06|596.14|594.14|596.14|594.14|596.04|594.04|19
1606935450000|2020-12-02 18:57:30|596.15|594.15|596.2|594.2|596.23|594.23|596.13|594.13|19
1606935460000|2020-12-02 18:57:40|596.19|594.19|596.28|594.28|596.28|594.28|596.14|594.14|20
1606935470000|2020-12-02 18:57:50|596.27|594.27|596.09|594.09|596.28|594.28|596.08|594.08|24
1606935480000|2020-12-02 18:58:00|596.08|594.08|596.08|594.08|596.09|594.09|596.06|594.06|16
1606935490000|2020-12-02 18:58:10|596.09|594.09|596.01|594.01|596.1|594.1|596.01|594.01|21
1606935500000|2020-12-02 18:58:20|595.97|593.97|596.01|594.01|596.03|594.03|595.95|593.95|16
1606935510000|2020-12-02 18:58:30|596|594|595.84|593.84|596.02|594.02|595.84|593.84|18
1606935520000|2020-12-02 18:58:40|595.85|593.85|595.52|593.52|595.85|593.85|595.52|593.52|25
1606935530000|2020-12-02 18:58:50|595.55|593.55|595.77|593.77|595.77|593.77|595.52|593.52|20
1606935540000|2020-12-02 18:59:00|595.76|593.76|595.74|593.74|595.77|593.77|595.74|593.74|13
1606935550000|2020-12-02 18:59:10|595.73|593.73|595.55|593.55|595.74|593.74|595.53|593.53|18
1606935560000|2020-12-02 18:59:20|595.35|593.35|595.31|593.31|595.35|593.35|595.26|593.26|22
1606935570000|2020-12-02 18:59:30|595.35|593.35|595.41|593.41|595.42|593.42|595.35|593.35|22
1606935580000|2020-12-02 18:59:40|595.4|593.4|595.27|593.27|595.5|593.5|595.24|593.24|31
1606935590000|2020-12-02 18:59:50|595.24|593.24|595.41|593.41|595.42|593.42|595.23|593.23|25
1606935600000|2020-12-02 19:00:00|595.4|593.4|595.54|593.54|595.57|593.57|595.4|593.4|20
1606935610000|2020-12-02 19:00:10|595.55|593.55|595.78|593.78|595.81|593.81|595.55|593.55|20
1606935620000|2020-12-02 19:00:20|595.76|593.76|595.89|593.89|595.94|593.94|595.75|593.75|19
1606935630000|2020-12-02 19:00:30|595.86|593.86|596.03|594.03|596.07|594.07|595.81|593.81|27
1606935640000|2020-12-02 19:00:40|596.04|594.04|596.36|594.36|596.45|594.45|596.04|594.04|30
1606935650000|2020-12-02 19:00:50|596.29|594.29|596.7|594.7|596.91|594.91|596.1|594.1|34
1606935660000|2020-12-02 19:01:00|597.41|595.41|597.31|595.31|597.44|595.44|597.27|595.27|30
1606935670000|2020-12-02 19:01:10|597.27|595.27|597.64|595.64|597.66|595.66|597.27|595.27|26
1606935680000|2020-12-02 19:01:20|597.62|595.62|597.91|595.91|597.96|595.96|597.62|595.62|26
1606935690000|2020-12-02 19:01:30|597.93|595.93|597.89|595.89|598.03|596.03|597.82|595.82|32
1606935700000|2020-12-02 19:01:40|597.99|595.99|598|596|598.07|596.07|597.95|595.95|21
1606935710000|2020-12-02 19:01:50|597.96|595.96|598.47|596.47|598.48|596.48|597.87|595.87|21
1606935720000|2020-12-02 19:02:00|598.44|596.44|598.55|596.55|598.55|596.55|598.12|596.12|21
1606935730000|2020-12-02 19:02:10|598.46|596.46|598.69|596.69|598.8|596.8|598.27|596.27|30
1606935740000|2020-12-02 19:02:20|598.61|596.61|597.95|595.95|598.62|596.62|597.95|595.95|34
1606935750000|2020-12-02 19:02:30|597.96|595.96|598.15|596.15|598.15|596.15|597.9|595.9|30
1606935760000|2020-12-02 19:02:40|598.14|596.14|598.18|596.18|598.33|596.33|598.08|596.08|26
1606935770000|2020-12-02 19:02:50|598.31|596.31|598.57|596.57|598.6|596.6|598.22|596.22|29
1606935780000|2020-12-02 19:03:00|598.58|596.58|598.97|596.97|598.99|596.99|598.57|596.57|24
1606935790000|2020-12-02 19:03:10|598.96|596.96|598.72|596.72|598.96|596.96|598.71|596.71|18
1606935800000|2020-12-02 19:03:20|598.71|596.71|598.6|596.6|598.71|596.71|598.6|596.6|12
1606935810000|2020-12-02 19:03:30|598.58|596.58|598.6|596.6|598.62|596.62|598.45|596.45|28
1606935820000|2020-12-02 19:03:40|598.58|596.58|598.42|596.42|598.58|596.58|598.41|596.41|27
1606935830000|2020-12-02 19:03:50|598.39|596.39|598.21|596.21|598.42|596.42|598.2|596.2|29
1606935840000|2020-12-02 19:04:00|598.22|596.22|598.21|596.21|598.34|596.34|598.1|596.1|25
1606935850000|2020-12-02 19:04:10|598.24|596.24|598.45|596.45|598.6|596.6|598.24|596.24|33
1606935860000|2020-12-02 19:04:20|598.44|596.44|598.16|596.16|598.44|596.44|598.16|596.16|23
1606935870000|2020-12-02 19:04:30|598.17|596.17|598.06|596.06|598.22|596.22|598.06|596.06|22
1606935880000|2020-12-02 19:04:40|598.04|596.04|598.01|596.01|598.06|596.06|598.01|596.01|21
1606935890000|2020-12-02 19:04:50|598.03|596.03|598.04|596.04|598.06|596.06|598.03|596.03|12
1606935900000|2020-12-02 19:05:00|598.05|596.05|598.13|596.13|598.16|596.16|598.04|596.04|25
1606935910000|2020-12-02 19:05:10|598.15|596.15|598.14|596.14|598.17|596.17|598.13|596.13|12
1606935920000|2020-12-02 19:05:20|598.13|596.13|598.17|596.17|598.17|596.17|598.12|596.12|22
1606935930000|2020-12-02 19:05:30|598.15|596.15|598.1|596.1|598.18|596.18|598.09|596.09|25
1606935940000|2020-12-02 19:05:40|598.11|596.11|597.88|595.88|598.14|596.14|597.87|595.87|24
1606935950000|2020-12-02 19:05:50|597.87|595.87|597.8|595.8|597.88|595.88|597.76|595.76|27
1606935960000|2020-12-02 19:06:00|597.79|595.79|597.15|595.15|597.8|595.8|597.15|595.15|31
1606935970000|2020-12-02 19:06:10|597.13|595.13|596.76|594.76|597.18|595.18|596.76|594.76|32
1606935980000|2020-12-02 19:06:20|596.75|594.75|596.69|594.69|596.81|594.81|596.56|594.56|29
1606935990000|2020-12-02 19:06:30|596.7|594.7|596.44|594.44|596.87|594.87|596.44|594.44|32
1606936000000|2020-12-02 19:06:40|596.46|594.46|595.94|593.94|596.46|594.46|595.94|593.94|23
1606936010000|2020-12-02 19:06:50|595.95|593.95|595.92|593.92|596.15|594.15|595.88|593.88|29
1606936020000|2020-12-02 19:07:00|595.87|593.87|595.25|593.25|595.92|593.92|595.25|593.25|34
1606936030000|2020-12-02 19:07:10|595.24|593.24|595.22|593.22|595.29|593.29|595.18|593.18|29
1606936040000|2020-12-02 19:07:20|595.21|593.21|595.46|593.46|595.46|593.46|595.14|593.14|29
1606936050000|2020-12-02 19:07:30|595.52|593.52|595.76|593.76|595.86|593.86|595.52|593.52|27
1606936060000|2020-12-02 19:07:40|595.77|593.77|595.85|593.85|595.93|593.93|595.77|593.77|19
1606936070000|2020-12-02 19:07:50|595.83|593.83|595.82|593.82|595.84|593.84|595.79|593.79|22
1606936080000|2020-12-02 19:08:00|595.83|593.83|595.67|593.67|595.84|593.84|595.6|593.6|28
1606936090000|2020-12-02 19:08:10|595.68|593.68|595.86|593.86|595.92|593.92|595.68|593.68|29
1606936100000|2020-12-02 19:08:20|595.88|593.88|595.96|593.96|595.97|593.97|595.72|593.72|29
1606936110000|2020-12-02 19:08:30|596.06|594.06|596.28|594.28|596.3|594.3|596.06|594.06|29
1606936120000|2020-12-02 19:08:40|596.26|594.26|596.3|594.3|596.31|594.31|596.23|594.23|22
1606936130000|2020-12-02 19:08:50|596.29|594.29|596.29|594.29|596.36|594.36|596.25|594.25|17
1606936140000|2020-12-02 19:09:00|596.58|594.58|596.4|594.4|596.59|594.59|596.39|594.39|26
1606936150000|2020-12-02 19:09:10|596.47|594.47|596.63|594.63|596.66|594.66|596.46|594.46|20
1606936160000|2020-12-02 19:09:20|596.66|594.66|596.41|594.41|596.68|594.68|596.37|594.37|28
1606936170000|2020-12-02 19:09:30|596.42|594.42|596.46|594.46|596.48|594.48|596.39|594.39|21
1606936180000|2020-12-02 19:09:40|596.47|594.47|596.47|594.47|596.64|594.64|596.44|594.44|22
1606936190000|2020-12-02 19:09:50|596.46|594.46|596.69|594.69|596.7|594.7|596.44|594.44|17
1606936200000|2020-12-02 19:10:00|596.7|594.7|596.77|594.77|596.77|594.77|596.7|594.7|11
1606936210000|2020-12-02 19:10:10|596.76|594.76|596.76|594.76|596.78|594.78|596.73|594.73|25
1606936220000|2020-12-02 19:10:20|596.75|594.75|596.84|594.84|596.84|594.84|596.75|594.75|15
1606936230000|2020-12-02 19:10:30|596.85|594.85|596.91|594.91|596.91|594.91|596.82|594.82|16
1606936240000|2020-12-02 19:10:40|596.96|594.96|597.07|595.07|597.09|595.09|596.94|594.94|24
1606936250000|2020-12-02 19:10:50|597.03|595.03|597.29|595.29|597.3|595.3|596.95|594.95|22
1606936260000|2020-12-02 19:11:00|597.26|595.26|596.91|594.91|597.26|595.26|596.91|594.91|29
1606936270000|2020-12-02 19:11:10|596.92|594.92|596.87|594.87|596.93|594.93|596.87|594.87|16
1606936280000|2020-12-02 19:11:20|596.88|594.88|597|595|597.02|595.02|596.88|594.88|19
1606936290000|2020-12-02 19:11:30|597.04|595.04|597.32|595.32|597.32|595.32|597.04|595.04|20
1606936300000|2020-12-02 19:11:40|597.35|595.35|597.16|595.16|597.35|595.35|597.16|595.16|26
1606936310000|2020-12-02 19:11:50|597.15|595.15|597.24|595.24|597.24|595.24|597.1|595.1|20
1606936320000|2020-12-02 19:12:00|597.27|595.27|597.28|595.28|597.32|595.32|597.26|595.26|26
1606936330000|2020-12-02 19:12:10|597.29|595.29|596.98|594.98|597.29|595.29|596.98|594.98|24
1606936340000|2020-12-02 19:12:20|597|595|596.98|594.98|597.09|595.09|596.98|594.98|21
1606936350000|2020-12-02 19:12:30|596.97|594.97|596.44|594.44|596.97|594.97|596.44|594.44|26
1606936360000|2020-12-02 19:12:40|596.45|594.45|596.39|594.39|596.46|594.46|596.23|594.23|29
1606936370000|2020-12-02 19:12:50|596.44|594.44|596.27|594.27|596.44|594.44|596.27|594.27|21
1606936380000|2020-12-02 19:13:00|596.28|594.28|596.22|594.22|596.3|594.3|596.2|594.2|23
1606936390000|2020-12-02 19:13:10|596.27|594.27|596.29|594.29|596.31|594.31|596.25|594.25|18
1606936400000|2020-12-02 19:13:20|596.3|594.3|596.36|594.36|596.36|594.36|596.21|594.21|18
1606936410000|2020-12-02 19:13:30|596.35|594.35|596.24|594.24|596.36|594.36|596.23|594.23|18
1606936420000|2020-12-02 19:13:40|596.23|594.23|596.38|594.38|596.41|594.41|596.22|594.22|24
1606936430000|2020-12-02 19:13:50|596.39|594.39|596.21|594.21|596.41|594.41|596.18|594.18|22
1606936440000|2020-12-02 19:14:00|596.19|594.19|596.17|594.17|596.2|594.2|596.14|594.14|12
1606936450000|2020-12-02 19:14:10|596.2|594.2|596.18|594.18|596.2|594.2|596.14|594.14|9
1606936460000|2020-12-02 19:14:20|596.2|594.2|596.1|594.1|596.2|594.2|596.1|594.1|19
1606936470000|2020-12-02 19:14:30|596.11|594.11|596.5|594.5|596.55|594.55|596.11|594.11|26
1606936480000|2020-12-02 19:14:40|596.49|594.49|596.44|594.44|596.56|594.56|596.43|594.43|26
1606936490000|2020-12-02 19:14:50|596.46|594.46|596.61|594.61|596.61|594.61|596.45|594.45|18
1606936500000|2020-12-02 19:15:00|596.6|594.6|596.17|594.17|596.6|594.6|596.15|594.15|21
1606936510000|2020-12-02 19:15:10|596.09|594.09|595.85|593.85|596.09|594.09|595.73|593.73|28
1606936520000|2020-12-02 19:15:20|595.87|593.87|595.64|593.64|595.87|593.87|595.64|593.64|17
1606936530000|2020-12-02 19:15:30|595.63|593.63|595.58|593.58|595.64|593.64|595.55|593.55|19
1606936540000|2020-12-02 19:15:40|595.59|593.59|595.35|593.35|595.59|593.59|595.35|593.35|22
1606936550000|2020-12-02 19:15:50|595.33|593.33|595.1|593.1|595.33|593.33|595.1|593.1|17
1606936560000|2020-12-02 19:16:00|595.11|593.11|595.13|593.13|595.2|593.2|595.11|593.11|25
1606936570000|2020-12-02 19:16:10|595.12|593.12|595.21|593.21|595.25|593.25|595.05|593.05|14
1606936580000|2020-12-02 19:16:20|595.22|593.22|595.55|593.55|595.64|593.64|595.22|593.22|25
1606936590000|2020-12-02 19:16:30|595.56|593.56|595.63|593.63|595.68|593.68|595.5|593.5|24
1606936600000|2020-12-02 19:16:40|595.64|593.64|595.43|593.43|595.64|593.64|595.42|593.42|24
1606936610000|2020-12-02 19:16:50|595.42|593.42|595.22|593.22|595.43|593.43|595.19|593.19|23
1606936620000|2020-12-02 19:17:00|595.23|593.23|595.03|593.03|595.23|593.23|595.02|593.02|20
1606936630000|2020-12-02 19:17:10|595.02|593.02|594.65|592.65|595.03|593.03|594.65|592.65|20
1606936640000|2020-12-02 19:17:20|594.67|592.67|594.69|592.69|594.7|592.7|594.62|592.62|27
1606936650000|2020-12-02 19:17:30|594.68|592.68|594.72|592.72|594.74|592.74|594.65|592.65|25
1606936660000|2020-12-02 19:17:40|594.74|592.74|594.8|592.8|594.8|592.8|594.7|592.7|16
1606936670000|2020-12-02 19:17:50|594.81|592.81|594.8|592.8|594.85|592.85|594.79|592.79|17
1606936680000|2020-12-02 19:18:00|594.78|592.78|594.52|592.52|594.79|592.79|594.52|592.52|25
1606936690000|2020-12-02 19:18:10|594.55|592.55|594.57|592.57|594.64|592.64|594.54|592.54|19
1606936700000|2020-12-02 19:18:20|594.55|592.55|594.36|592.36|594.56|592.56|594.35|592.35|17
1606936710000|2020-12-02 19:18:30|594.39|592.39|594.24|592.24|594.39|592.39|594.21|592.21|23
1606936720000|2020-12-02 19:18:40|594.21|592.21|594.35|592.35|594.35|592.35|594.19|592.19|19
1606936730000|2020-12-02 19:18:50|594.36|592.36|594.83|592.83|594.83|592.83|594.35|592.35|28
1606936740000|2020-12-02 19:19:00|594.84|592.84|594.45|592.45|594.84|592.84|594.45|592.45|22
1606936750000|2020-12-02 19:19:10|594.43|592.43|594.18|592.18|594.44|592.44|594.18|592.18|22
1606936760000|2020-12-02 19:19:20|594.16|592.16|594.03|592.03|594.17|592.17|594.03|592.03|26
1606936770000|2020-12-02 19:19:30|594|592|593.9|591.9|594.03|592.03|593.86|591.86|25
1606936780000|2020-12-02 19:19:40|593.89|591.89|593.98|591.98|593.98|591.98|593.89|591.89|24
1606936790000|2020-12-02 19:19:50|593.96|591.96|593.88|591.88|593.98|591.98|593.82|591.82|20
1606936800000|2020-12-02 19:20:00|593.89|591.89|593.87|591.87|593.92|591.92|593.81|591.81|29
1606936810000|2020-12-02 19:20:10|593.85|591.85|593.87|591.87|593.88|591.88|593.84|591.84|12
1606936820000|2020-12-02 19:20:20|593.89|591.89|594.03|592.03|594.04|592.04|593.89|591.89|14
1606936830000|2020-12-02 19:20:30|593.96|591.96|594.24|592.24|594.25|592.25|593.94|591.94|20
1606936840000|2020-12-02 19:20:40|594.25|592.25|594.46|592.46|594.46|592.46|594.25|592.25|21
1606936850000|2020-12-02 19:20:50|594.45|592.45|594.47|592.47|594.55|592.55|594.39|592.39|26
1606936860000|2020-12-02 19:21:00|594.44|592.44|594.41|592.41|594.44|592.44|594.32|592.32|9
1606936870000|2020-12-02 19:21:10|594.4|592.4|594.33|592.33|594.41|592.41|594.31|592.31|12
1606936880000|2020-12-02 19:21:20|594.31|592.31|594.33|592.33|594.35|592.35|594.3|592.3|18
1606936890000|2020-12-02 19:21:30|594.34|592.34|594.37|592.37|594.38|592.38|594.32|592.32|12
1606936900000|2020-12-02 19:21:40|594.35|592.35|594.32|592.32|594.37|592.37|594.32|592.32|13
1606936910000|2020-12-02 19:21:50|594.3|592.3|594.14|592.14|594.3|592.3|594.09|592.09|24
1606936920000|2020-12-02 19:22:00|594.07|592.07|594.28|592.28|594.3|592.3|594.07|592.07|22
1606936930000|2020-12-02 19:22:10|594.24|592.24|594.33|592.33|594.35|592.35|594.24|592.24|8
1606936940000|2020-12-02 19:22:20|594.32|592.32|594.3|592.3|594.32|592.32|594.29|592.29|4
1606936950000|2020-12-02 19:22:30|594.23|592.23|594.38|592.38|594.39|592.39|594.22|592.22|15
1606936960000|2020-12-02 19:22:40|594.42|592.42|594.41|592.41|594.43|592.43|594.38|592.38|20
1606936970000|2020-12-02 19:22:50|594.4|592.4|594.4|592.4|594.41|592.41|594.38|592.38|10
1606936980000|2020-12-02 19:23:00|594.39|592.39|594.39|592.39|594.41|592.41|594.39|592.39|9
1606936990000|2020-12-02 19:23:10|594.4|592.4|594.4|592.4|594.41|592.41|594.37|592.37|12
1606937000000|2020-12-02 19:23:20|594.39|592.39|594.41|592.41|594.42|592.42|594.39|592.39|5
1606937010000|2020-12-02 19:23:30|594.42|592.42|594.34|592.34|594.42|592.42|594.3|592.3|21
1606937020000|2020-12-02 19:23:40|594.33|592.33|594.4|592.4|594.4|592.4|594.32|592.32|17
1606937030000|2020-12-02 19:23:50|594.41|592.41|594.41|592.41|594.43|592.43|594.41|592.41|7
1606937040000|2020-12-02 19:24:00|594.42|592.42|594.4|592.4|594.43|592.43|594.4|592.4|4
1606937050000|2020-12-02 19:24:10|594.42|592.42|594.42|592.42|594.42|592.42|594.42|592.42|1
1606937060000|2020-12-02 19:24:20|594.43|592.43|594.42|592.42|594.45|592.45|594.4|592.4|10
1606937070000|2020-12-02 19:24:30|594.43|592.43|594.59|592.59|594.59|592.59|594.42|592.42|6
1606937080000|2020-12-02 19:24:40|594.6|592.6|594.53|592.53|594.64|592.64|594.53|592.53|19
1606937090000|2020-12-02 19:24:50|594.57|592.57|594.74|592.74|594.74|592.74|594.52|592.52|20
1606937100000|2020-12-02 19:25:00|594.75|592.75|594.51|592.51|594.77|592.77|594.5|592.5|22
1606937110000|2020-12-02 19:25:10|594.53|592.53|594.45|592.45|594.53|592.53|594.45|592.45|21
1606937120000|2020-12-02 19:25:20|594.46|592.46|594.56|592.56|594.59|592.59|594.46|592.46|25
1606937130000|2020-12-02 19:25:30|594.57|592.57|594.73|592.73|594.73|592.73|594.56|592.56|12
1606937140000|2020-12-02 19:25:40|594.72|592.72|594.65|592.65|594.77|592.77|594.65|592.65|30
1606937150000|2020-12-02 19:25:50|594.66|592.66|594.52|592.52|594.66|592.66|594.52|592.52|22
1606937160000|2020-12-02 19:26:00|594.47|592.47|594.43|592.43|594.49|592.49|594.42|592.42|7
1606937170000|2020-12-02 19:26:10|594.4|592.4|594.33|592.33|594.4|592.4|594.32|592.32|13
1606937180000|2020-12-02 19:26:20|594.35|592.35|594.33|592.33|594.46|592.46|594.33|592.33|17
1606937190000|2020-12-02 19:26:30|594.34|592.34|594.4|592.4|594.4|592.4|594.34|592.34|14
1606937200000|2020-12-02 19:26:40|594.43|592.43|594.51|592.51|594.55|592.55|594.42|592.42|17
1606937210000|2020-12-02 19:26:50|594.5|592.5|594.56|592.56|594.6|592.6|594.48|592.48|13
1606937220000|2020-12-02 19:27:00|594.55|592.55|594.52|592.52|594.58|592.58|594.51|592.51|16
1606937230000|2020-12-02 19:27:10|594.51|592.51|594.4|592.4|594.51|592.51|594.39|592.39|10
1606937240000|2020-12-02 19:27:20|594.41|592.41|594.4|592.4|594.41|592.41|594.38|592.38|7
1606937250000|2020-12-02 19:27:30|594.41|592.41|594.35|592.35|594.44|592.44|594.35|592.35|9
1606937260000|2020-12-02 19:27:40|594.36|592.36|594.31|592.31|594.37|592.37|594.31|592.31|8
1606937270000|2020-12-02 19:27:50|594.27|592.27|594.54|592.54|594.58|592.58|594.27|592.27|29
1606937280000|2020-12-02 19:28:00|594.56|592.56|594.5|592.5|594.56|592.56|594.48|592.48|24
1606937290000|2020-12-02 19:28:10|594.48|592.48|594.44|592.44|594.53|592.53|594.43|592.43|15
1606937300000|2020-12-02 19:28:20|594.43|592.43|594.52|592.52|594.52|592.52|594.41|592.41|14
1606937310000|2020-12-02 19:28:30|594.53|592.53|594.47|592.47|594.53|592.53|594.42|592.42|17
1606937320000|2020-12-02 19:28:40|594.48|592.48|594.65|592.65|594.65|592.65|594.47|592.47|23
1606937330000|2020-12-02 19:28:50|594.66|592.66|594.98|592.98|594.98|592.98|594.66|592.66|17
1606937340000|2020-12-02 19:29:00|594.99|592.99|595|593|595.12|593.12|594.98|592.98|16
1606937350000|2020-12-02 19:29:10|595.01|593.01|595.34|593.34|595.34|593.34|594.96|592.96|26
1606937360000|2020-12-02 19:29:20|595.36|593.36|595.21|593.21|595.36|593.36|595.21|593.21|13
1606937370000|2020-12-02 19:29:30|595.23|593.23|595.23|593.23|595.24|593.24|595.22|593.22|15
1606937380000|2020-12-02 19:29:40|595.22|593.22|595.39|593.39|595.4|593.4|595.22|593.22|23
1606937390000|2020-12-02 19:29:50|595.38|593.38|595.54|593.54|595.54|593.54|595.36|593.36|20
1606937400000|2020-12-02 19:30:00|595.51|593.51|595.41|593.41|595.51|593.51|595.34|593.34|30
1606937410000|2020-12-02 19:30:10|595.42|593.42|595.37|593.37|595.46|593.46|595.37|593.37|23
1606937420000|2020-12-02 19:30:20|595.35|593.35|595.23|593.23|595.35|593.35|595.2|593.2|20
1606937430000|2020-12-02 19:30:30|595.22|593.22|595.25|593.25|595.25|593.25|595.2|593.2|22
1606937440000|2020-12-02 19:30:40|595.3|593.3|595.54|593.54|595.57|593.57|595.3|593.3|28
1606937450000|2020-12-02 19:30:50|595.55|593.55|595.72|593.72|595.76|593.76|595.51|593.51|17
1606937460000|2020-12-02 19:31:00|595.74|593.74|595.69|593.69|595.75|593.75|595.65|593.65|18
1606937470000|2020-12-02 19:31:10|595.68|593.68|595.83|593.83|595.83|593.83|595.63|593.63|19
1606937480000|2020-12-02 19:31:20|595.82|593.82|595.75|593.75|595.84|593.84|595.75|593.75|9
1606937490000|2020-12-02 19:31:30|595.78|593.78|595.89|593.89|595.89|593.89|595.78|593.78|6
1606937500000|2020-12-02 19:31:40|595.91|593.91|595.83|593.83|596.01|594.01|595.82|593.82|10
1606937510000|2020-12-02 19:31:50|595.84|593.84|595.83|593.83|595.92|593.92|595.78|593.78|23
1606937520000|2020-12-02 19:32:00|595.84|593.84|595.9|593.9|595.9|593.9|595.8|593.8|15
1606937530000|2020-12-02 19:32:10|595.91|593.91|596.03|594.03|596.03|594.03|595.9|593.9|10
1606937540000|2020-12-02 19:32:20|596.06|594.06|596.15|594.15|596.18|594.18|596.06|594.06|12
1606937550000|2020-12-02 19:32:30|596.18|594.18|596.18|594.18|596.19|594.19|596.15|594.15|12
1606937560000|2020-12-02 19:32:40|596.19|594.19|596.24|594.24|596.29|594.29|596.17|594.17|14
1606937570000|2020-12-02 19:32:50|596.26|594.26|596.29|594.29|596.3|594.3|596.24|594.24|9
1606937580000|2020-12-02 19:33:00|596.28|594.28|596.26|594.26|596.3|594.3|596.25|594.25|17
1606937590000|2020-12-02 19:33:10|596.24|594.24|596.17|594.17|596.25|594.25|596.14|594.14|13
1606937600000|2020-12-02 19:33:20|596.16|594.16|596.21|594.21|596.22|594.22|596.16|594.16|12
1606937610000|2020-12-02 19:33:30|596.2|594.2|596.18|594.18|596.21|594.21|596.1|594.1|18
1606937620000|2020-12-02 19:33:40|596.17|594.17|596.23|594.23|596.23|594.23|596.12|594.12|12
1606937630000|2020-12-02 19:33:50|596.25|594.25|596.24|594.24|596.26|594.26|596.24|594.24|4
1606937640000|2020-12-02 19:34:00|596.26|594.26|596.25|594.25|596.27|594.27|596.24|594.24|5
1606937650000|2020-12-02 19:34:10|596.22|594.22|596.27|594.27|596.32|594.32|596.22|594.22|16
1606937660000|2020-12-02 19:34:20|596.29|594.29|596.23|594.23|596.33|594.33|596.23|594.23|21
1606937670000|2020-12-02 19:34:30|596.25|594.25|596.27|594.27|596.28|594.28|596.24|594.24|11
1606937680000|2020-12-02 19:34:40|596.28|594.28|596.29|594.29|596.29|594.29|596.28|594.28|6
1606937690000|2020-12-02 19:34:50|596.28|594.28|596.29|594.29|596.3|594.3|596.28|594.28|6
1606937700000|2020-12-02 19:35:00|596.21|594.21|595.9|593.9|596.21|594.21|595.9|593.9|26
1606937710000|2020-12-02 19:35:10|595.86|593.86|595.75|593.75|595.87|593.87|595.72|593.72|21
1606937720000|2020-12-02 19:35:20|595.73|593.73|595.73|593.73|595.77|593.77|595.71|593.71|19
1606937730000|2020-12-02 19:35:30|595.64|593.64|595.77|593.77|595.77|593.77|595.62|593.62|20
1606937740000|2020-12-02 19:35:40|595.76|593.76|596.05|594.05|596.07|594.07|595.75|593.75|19
1606937750000|2020-12-02 19:35:50|596.06|594.06|596.35|594.35|596.41|594.41|596.06|594.06|17
1606937760000|2020-12-02 19:36:00|596.51|594.51|596.42|594.42|596.51|594.51|596.39|594.39|27
1606937770000|2020-12-02 19:36:10|596.43|594.43|597.05|595.05|597.05|595.05|596.43|594.43|29
1606937780000|2020-12-02 19:36:20|597.03|595.03|596.97|594.97|597.12|595.12|596.95|594.95|22
1606937790000|2020-12-02 19:36:30|596.96|594.96|597.12|595.12|597.12|595.12|596.96|594.96|23
1606937800000|2020-12-02 19:36:40|597.14|595.14|596.99|594.99|597.15|595.15|596.99|594.99|14
1606937810000|2020-12-02 19:36:50|597.03|595.03|597.05|595.05|597.11|595.11|597.03|595.03|15
1606937820000|2020-12-02 19:37:00|597.03|595.03|597.12|595.12|597.12|595.12|596.97|594.97|23
1606937830000|2020-12-02 19:37:10|597.1|595.1|597.09|595.09|597.11|595.11|597.08|595.08|13
1606937840000|2020-12-02 19:37:20|597.12|595.12|596.81|594.81|597.13|595.13|596.8|594.8|19
1606937850000|2020-12-02 19:37:30|596.82|594.82|596.85|594.85|596.89|594.89|596.82|594.82|11
1606937860000|2020-12-02 19:37:40|596.84|594.84|596.86|594.86|596.89|594.89|596.79|594.79|18
1606937870000|2020-12-02 19:37:50|596.89|594.89|596.89|594.89|596.89|594.89|596.84|594.84|15
1606937880000|2020-12-02 19:38:00|596.91|594.91|596.85|594.85|596.99|594.99|596.8|594.8|20
1606937890000|2020-12-02 19:38:10|596.84|594.84|596.82|594.82|596.86|594.86|596.81|594.81|13
1606937900000|2020-12-02 19:38:20|596.81|594.81|596.94|594.94|596.95|594.95|596.8|594.8|19
1606937910000|2020-12-02 19:38:30|596.95|594.95|596.89|594.89|597|595|596.88|594.88|19
1606937920000|2020-12-02 19:38:40|596.87|594.87|596.81|594.81|596.92|594.92|596.81|594.81|16
1606937930000|2020-12-02 19:38:50|596.84|594.84|596.94|594.94|596.94|594.94|596.84|594.84|17
1606937940000|2020-12-02 19:39:00|596.92|594.92|596.84|594.84|596.93|594.93|596.79|594.79|16
1606937950000|2020-12-02 19:39:10|596.83|594.83|596.83|594.83|596.84|594.84|596.83|594.83|7
1606937960000|2020-12-02 19:39:20|596.82|594.82|596.77|594.77|596.82|594.82|596.77|594.77|6
1606937970000|2020-12-02 19:39:30|596.79|594.79|596.59|594.59|596.8|594.8|596.59|594.59|15
1606937980000|2020-12-02 19:39:40|596.58|594.58|596.56|594.56|596.62|594.62|596.52|594.52|18
1606937990000|2020-12-02 19:39:50|596.55|594.55|596.4|594.4|596.55|594.55|596.37|594.37|21
1606938000000|2020-12-02 19:40:00|596.39|594.39|596.43|594.43|596.43|594.43|596.39|594.39|11
1606938010000|2020-12-02 19:40:10|596.44|594.44|596.88|594.88|596.9|594.9|596.44|594.44|20
1606938020000|2020-12-02 19:40:20|596.89|594.89|597|595|597|595|596.89|594.89|5
1606938030000|2020-12-02 19:40:30|596.99|594.99|597.09|595.09|597.09|595.09|596.98|594.98|12
1606938040000|2020-12-02 19:40:40|597.07|595.07|597.59|595.59|597.59|595.59|597.07|595.07|18
1606938050000|2020-12-02 19:40:50|597.53|595.53|597.58|595.58|597.58|595.58|597.45|595.45|18
1606938060000|2020-12-02 19:41:00|597.6|595.6|597.45|595.45|597.64|595.64|597.44|595.44|21
1606938070000|2020-12-02 19:41:10|597.47|595.47|597.65|595.65|597.65|595.65|597.46|595.46|24
1606938080000|2020-12-02 19:41:20|597.66|595.66|597.63|595.63|597.66|595.66|597.54|595.54|23
1606938090000|2020-12-02 19:41:30|597.61|595.61|597.65|595.65|597.66|595.66|597.61|595.61|13
1606938100000|2020-12-02 19:41:40|597.66|595.66|597.65|595.65|597.66|595.66|597.64|595.64|4
1606938110000|2020-12-02 19:41:50|597.64|595.64|597.65|595.65|597.66|595.66|597.64|595.64|5
1606938120000|2020-12-02 19:42:00|597.64|595.64|597.38|595.38|597.65|595.65|597.38|595.38|16
1606938130000|2020-12-02 19:42:10|597.37|595.37|597.22|595.22|597.37|595.37|597.22|595.22|11
1606938140000|2020-12-02 19:42:20|597.23|595.23|597.44|595.44|597.44|595.44|597.22|595.22|18
1606938150000|2020-12-02 19:42:30|597.5|595.5|597.58|595.58|597.61|595.61|597.5|595.5|12
1606938160000|2020-12-02 19:42:40|597.57|595.57|597.64|595.64|597.64|595.64|597.55|595.55|21
1606938170000|2020-12-02 19:42:50|597.63|595.63|597.69|595.69|597.72|595.72|597.6|595.6|18
1606938180000|2020-12-02 19:43:00|597.7|595.7|597.49|595.49|597.7|595.7|597.48|595.48|18
1606938190000|2020-12-02 19:43:10|597.48|595.48|597.44|595.44|597.48|595.48|597.4|595.4|18
1606938200000|2020-12-02 19:43:20|597.45|595.45|597.44|595.44|597.46|595.46|597.42|595.42|9
1606938210000|2020-12-02 19:43:30|597.43|595.43|597.31|595.31|597.44|595.44|597.3|595.3|21
1606938220000|2020-12-02 19:43:40|597.3|595.3|597.28|595.28|597.3|595.3|597.28|595.28|7
1606938230000|2020-12-02 19:43:50|597.19|595.19|597.17|595.17|597.19|595.19|597.09|595.09|8
1606938240000|2020-12-02 19:44:00|597.18|595.18|597.23|595.23|597.23|595.23|597.17|595.17|15
1606938250000|2020-12-02 19:44:10|597.24|595.24|597.18|595.18|597.24|595.24|597.18|595.18|10
1606938260000|2020-12-02 19:44:20|597.21|595.21|597.1|595.1|597.21|595.21|597.09|595.09|15
1606938270000|2020-12-02 19:44:30|597.11|595.11|597.13|595.13|597.14|595.14|597.1|595.1|8
1606938280000|2020-12-02 19:44:40|597.14|595.14|597.51|595.51|597.55|595.55|597.14|595.14|20
1606938290000|2020-12-02 19:44:50|597.5|595.5|597.51|595.51|597.52|595.52|597.5|595.5|5
1606938300000|2020-12-02 19:45:00|597.5|595.5|597.52|595.52|597.52|595.52|597.5|595.5|6
1606938310000|2020-12-02 19:45:10|597.51|595.51|597.63|595.63|597.63|595.63|597.45|595.45|13
1606938320000|2020-12-02 19:45:20|597.65|595.65|597.64|595.64|597.65|595.65|597.62|595.62|4
1606938330000|2020-12-02 19:45:30|597.59|595.59|597.57|595.57|597.61|595.61|597.55|595.55|8
1606938340000|2020-12-02 19:45:40|597.59|595.59|597.24|595.24|597.59|595.59|597.24|595.24|25
1606938350000|2020-12-02 19:45:50|597.23|595.23|597.26|595.26|597.26|595.26|597.14|595.14|21
1606938360000|2020-12-02 19:46:00|597.33|595.33|597.44|595.44|597.58|595.58|597.33|595.33|25
1606938370000|2020-12-02 19:46:10|597.5|595.5|597.21|595.21|597.5|595.5|597.2|595.2|22
1606938380000|2020-12-02 19:46:20|597.2|595.2|597.23|595.23|597.31|595.31|597.18|595.18|25
1606938390000|2020-12-02 19:46:30|597.21|595.21|597.25|595.25|597.25|595.25|597.21|595.21|18
1606938400000|2020-12-02 19:46:40|597.24|595.24|597.55|595.55|597.55|595.55|597.24|595.24|18
1606938410000|2020-12-02 19:46:50|597.57|595.57|597.55|595.55|597.57|595.57|597.54|595.54|6
1606938420000|2020-12-02 19:47:00|597.54|595.54|597.28|595.28|597.55|595.55|597.25|595.25|21
1606938430000|2020-12-02 19:47:10|597.27|595.27|597.19|595.19|597.27|595.27|597.16|595.16|17
1606938440000|2020-12-02 19:47:20|597.18|595.18|597.4|595.4|597.4|595.4|597.18|595.18|21
1606938450000|2020-12-02 19:47:30|597.41|595.41|597.38|595.38|597.42|595.42|597.38|595.38|12
1606938460000|2020-12-02 19:47:40|597.42|595.42|597.62|595.62|597.62|595.62|597.42|595.42|14
1606938470000|2020-12-02 19:47:50|597.61|595.61|597.59|595.59|597.62|595.62|597.56|595.56|19
1606938480000|2020-12-02 19:48:00|597.57|595.57|597.67|595.67|597.67|595.67|597.57|595.57|8
1606938490000|2020-12-02 19:48:10|597.66|595.66|597.62|595.62|597.66|595.66|597.61|595.61|10
1606938500000|2020-12-02 19:48:20|597.61|595.61|597.74|595.74|597.75|595.75|597.6|595.6|12
1606938510000|2020-12-02 19:48:30|597.73|595.73|597.74|595.74|597.74|595.74|597.73|595.73|2
1606938520000|2020-12-02 19:48:40|597.75|595.75|597.74|595.74|597.75|595.75|597.72|595.72|11
1606938530000|2020-12-02 19:48:50|597.76|595.76|597.52|595.52|597.76|595.76|597.52|595.52|13
1606938540000|2020-12-02 19:49:00|597.5|595.5|597.52|595.52|597.57|595.57|597.49|595.49|9
1606938550000|2020-12-02 19:49:10|597.56|595.56|597.54|595.54|597.64|595.64|597.54|595.54|18
1606938560000|2020-12-02 19:49:20|597.55|595.55|597.61|595.61|597.62|595.62|597.53|595.53|11
1606938570000|2020-12-02 19:49:30|597.68|595.68|597.76|595.76|597.78|595.78|597.68|595.68|10
1606938580000|2020-12-02 19:49:40|597.75|595.75|597.72|595.72|597.75|595.75|597.72|595.72|7
1606938590000|2020-12-02 19:49:50|597.73|595.73|597.71|595.71|597.73|595.73|597.7|595.7|11
1606938600000|2020-12-02 19:50:00|597.72|595.72|597.72|595.72|597.74|595.74|597.71|595.71|11
1606938610000|2020-12-02 19:50:10|597.73|595.73|597.95|595.95|597.97|595.97|597.73|595.73|5
1606938620000|2020-12-02 19:50:20|597.92|595.92|598.04|596.04|598.05|596.05|597.9|595.9|22
1606938630000|2020-12-02 19:50:30|598.05|596.05|598.13|596.13|598.13|596.13|598.04|596.04|11
1606938640000|2020-12-02 19:50:40|598.11|596.11|598.16|596.16|598.16|596.16|598.1|596.1|5
1606938650000|2020-12-02 19:50:50|598.15|596.15|598.31|596.31|598.35|596.35|598.14|596.14|16
1606938660000|2020-12-02 19:51:00|598.33|596.33|598.24|596.24|598.33|596.33|598.22|596.22|25
1606938670000|2020-12-02 19:51:10|598.27|596.27|598.22|596.22|598.27|596.27|598.21|596.21|14
1606938680000|2020-12-02 19:51:20|598.31|596.31|598.45|596.45|598.45|596.45|598.22|596.22|9
1606938690000|2020-12-02 19:51:30|598.44|596.44|598.6|596.6|598.62|596.62|598.44|596.44|7
1606938700000|2020-12-02 19:51:40|598.61|596.61|598.38|596.38|598.65|596.65|598.37|596.37|24
1606938710000|2020-12-02 19:51:50|598.39|596.39|598.28|596.28|598.39|596.39|598.26|596.26|13
1606938720000|2020-12-02 19:52:00|598.29|596.29|598.31|596.31|598.4|596.4|598.27|596.27|17
1606938730000|2020-12-02 19:52:10|598.3|596.3|598.16|596.16|598.3|596.3|598.14|596.14|18
1606938740000|2020-12-02 19:52:20|598.15|596.15|598.3|596.3|598.3|596.3|598.14|596.14|11
1606938750000|2020-12-02 19:52:30|598.31|596.31|598.44|596.44|598.45|596.45|598.31|596.31|21
1606938760000|2020-12-02 19:52:40|598.42|596.42|598.53|596.53|598.57|596.57|598.42|596.42|16
1606938770000|2020-12-02 19:52:50|598.52|596.52|598.32|596.32|598.52|596.52|598.29|596.29|29
1606938780000|2020-12-02 19:53:00|598.31|596.31|597.88|595.88|598.31|596.31|597.88|595.88|23
1606938790000|2020-12-02 19:53:10|597.83|595.83|598.14|596.14|598.18|596.18|597.71|595.71|29
1606938800000|2020-12-02 19:53:20|598.15|596.15|598.37|596.37|598.37|596.37|598|596|25
1606938810000|2020-12-02 19:53:30|598.38|596.38|598.44|596.44|598.47|596.47|598.36|596.36|15
1606938820000|2020-12-02 19:53:40|598.46|596.46|598.25|596.25|598.46|596.46|598.22|596.22|29
1606938830000|2020-12-02 19:53:50|598.26|596.26|598.32|596.32|598.34|596.34|598.22|596.22|20
1606938840000|2020-12-02 19:54:00|598.31|596.31|598.16|596.16|598.33|596.33|598.15|596.15|23
1606938850000|2020-12-02 19:54:10|598.15|596.15|598.11|596.11|598.16|596.16|598.02|596.02|18
1606938860000|2020-12-02 19:54:20|598.1|596.1|598.06|596.06|598.13|596.13|598.02|596.02|24
1606938870000|2020-12-02 19:54:30|598.05|596.05|598.12|596.12|598.16|596.16|598.05|596.05|10
1606938880000|2020-12-02 19:54:40|598.11|596.11|598.06|596.06|598.11|596.11|598.05|596.05|9
1606938890000|2020-12-02 19:54:50|598.08|596.08|598.1|596.1|598.11|596.11|598.07|596.07|6
1606938900000|2020-12-02 19:55:00|598.11|596.11|598.13|596.13|598.13|596.13|598.08|596.08|11
1606938910000|2020-12-02 19:55:10|598.12|596.12|598.12|596.12|598.15|596.15|598.12|596.12|16
1606938920000|2020-12-02 19:55:20|598.13|596.13|598.01|596.01|598.15|596.15|598.01|596.01|9
1606938930000|2020-12-02 19:55:30|598|596|597.83|595.83|598.01|596.01|597.82|595.82|26
1606938940000|2020-12-02 19:55:40|597.82|595.82|598.22|596.22|598.23|596.23|597.82|595.82|19
1606938950000|2020-12-02 19:55:50|598.21|596.21|598.17|596.17|598.21|596.21|598.17|596.17|12
1606938960000|2020-12-02 19:56:00|598.15|596.15|598.05|596.05|598.16|596.16|598.03|596.03|17
1606938970000|2020-12-02 19:56:10|598.03|596.03|597.93|595.93|598.05|596.05|597.93|595.93|21
1606938980000|2020-12-02 19:56:20|597.92|595.92|597.68|595.68|597.94|595.94|597.67|595.67|20
1606938990000|2020-12-02 19:56:30|597.69|595.69|597.68|595.68|597.7|595.7|597.66|595.66|23
1606939000000|2020-12-02 19:56:40|597.7|595.7|598.24|596.24|598.24|596.24|597.69|595.69|22
1606939010000|2020-12-02 19:56:50|598.18|596.18|598.24|596.24|598.25|596.25|598.17|596.17|23
1606939020000|2020-12-02 19:57:00|598.23|596.23|598.21|596.21|598.25|596.25|598.2|596.2|23
1606939030000|2020-12-02 19:57:10|598.19|596.19|598.22|596.22|598.27|596.27|598.18|596.18|17
1606939040000|2020-12-02 19:57:20|598.2|596.2|598.2|596.2|598.22|596.22|598.16|596.16|21
1606939050000|2020-12-02 19:57:30|598.19|596.19|598.24|596.24|598.28|596.28|598.18|596.18|23
1606939060000|2020-12-02 19:57:40|598.25|596.25|598.25|596.25|598.28|596.28|598.22|596.22|25
1606939070000|2020-12-02 19:57:50|598.24|596.24|598.21|596.21|598.24|596.24|598.18|596.18|20
1606939080000|2020-12-02 19:58:00|598.19|596.19|598.36|596.36|598.39|596.39|598.19|596.19|23
1606939090000|2020-12-02 19:58:10|598.24|596.24|597.96|595.96|598.24|596.24|597.94|595.94|28
1606939100000|2020-12-02 19:58:20|597.97|595.97|597.64|595.64|597.97|595.97|597.61|595.61|23
1606939110000|2020-12-02 19:58:30|597.63|595.63|597.82|595.82|597.84|595.84|597.54|595.54|25
1606939120000|2020-12-02 19:58:40|597.81|595.81|597.69|595.69|597.81|595.81|597.66|595.66|20
1606939130000|2020-12-02 19:58:50|597.67|595.67|597.7|595.7|597.73|595.73|597.67|595.67|14
1606939140000|2020-12-02 19:59:00|597.62|595.62|597.49|595.49|597.62|595.62|597.43|595.43|23
1606939150000|2020-12-02 19:59:10|597.48|595.48|597.45|595.45|597.55|595.55|597.36|595.36|24
1606939160000|2020-12-02 19:59:20|597.51|595.51|597.48|595.48|597.51|595.51|597.37|595.37|14
1606939170000|2020-12-02 19:59:30|597.47|595.47|597.66|595.66|597.68|595.68|597.47|595.47|20
1606939180000|2020-12-02 19:59:40|597.64|595.64|597.74|595.74|597.76|595.76|597.64|595.64|10
1606939190000|2020-12-02 19:59:50|597.75|595.75|597.72|595.72|597.77|595.77|597.69|595.69|17
1606939200000|2020-12-02 20:00:00|597.71|595.71|597.69|595.69|597.73|595.73|597.62|595.62|16
1606939210000|2020-12-02 20:00:10|597.7|595.7|597.98|595.98|597.98|595.98|597.67|595.67|20
1606939220000|2020-12-02 20:00:20|597.97|595.97|598.21|596.21|598.21|596.21|597.96|595.96|17
1606939230000|2020-12-02 20:00:30|598.22|596.22|598.27|596.27|598.27|596.27|598.16|596.16|21
1606939240000|2020-12-02 20:00:40|598.26|596.26|598.41|596.41|598.44|596.44|598.26|596.26|21
1606939250000|2020-12-02 20:00:50|598.44|596.44|598.25|596.25|598.44|596.44|598.22|596.22|17
1606939260000|2020-12-02 20:01:00|598.23|596.23|598.04|596.04|598.23|596.23|597.96|595.96|26
1606939270000|2020-12-02 20:01:10|598.03|596.03|597.97|595.97|598.1|596.1|597.97|595.97|22
1606939280000|2020-12-02 20:01:20|598.02|596.02|598.42|596.42|598.45|596.45|598|596|24
1606939290000|2020-12-02 20:01:30|598.44|596.44|598.44|596.44|598.48|596.48|598.37|596.37|24
1606939300000|2020-12-02 20:01:40|598.47|596.47|598.57|596.57|598.58|596.58|598.41|596.41|10
1606939310000|2020-12-02 20:01:50|598.58|596.58|598.56|596.56|598.61|596.61|598.56|596.56|16
1606939320000|2020-12-02 20:02:00|598.58|596.58|598.56|596.56|598.59|596.59|598.56|596.56|9
1606939330000|2020-12-02 20:02:10|598.57|596.57|598.58|596.58|598.58|596.58|598.56|596.56|14
1606939340000|2020-12-02 20:02:20|598.57|596.57|598.61|596.61|598.62|596.62|598.54|596.54|14
1606939350000|2020-12-02 20:02:30|598.6|596.6|599.2|597.2|599.2|597.2|598.6|596.6|19
1606939360000|2020-12-02 20:02:40|599.28|597.28|599.15|597.15|599.4|597.4|599.13|597.13|24
1606939370000|2020-12-02 20:02:50|599.13|597.13|599.54|597.54|599.54|597.54|599.1|597.1|25
1606939380000|2020-12-02 20:03:00|599.53|597.53|599.8|597.8|599.88|597.88|599.48|597.48|20
1606939390000|2020-12-02 20:03:10|599.76|597.76|599.69|597.69|599.79|597.79|599.63|597.63|23
1606939400000|2020-12-02 20:03:20|599.7|597.7|599.79|597.79|599.79|597.79|599.69|597.69|22
1606939410000|2020-12-02 20:03:30|599.77|597.77|599.61|597.61|599.82|597.82|599.52|597.52|26
1606939420000|2020-12-02 20:03:40|599.64|597.64|599.8|597.8|599.86|597.86|599.62|597.62|24
1606939430000|2020-12-02 20:03:50|599.81|597.81|599.82|597.82|599.87|597.87|599.74|597.74|22
1606939440000|2020-12-02 20:04:00|599.81|597.81|599.88|597.88|599.88|597.88|599.81|597.81|14
1606939450000|2020-12-02 20:04:10|599.87|597.87|599.99|597.99|600.01|598.01|599.87|597.87|18
1606939460000|2020-12-02 20:04:20|599.97|597.97|600.26|598.26|600.28|598.28|599.97|597.97|19
1606939470000|2020-12-02 20:04:30|600.28|598.28|600.25|598.25|600.28|598.28|600.22|598.22|20
1606939480000|2020-12-02 20:04:40|600.26|598.26|600.15|598.15|600.26|598.26|600.15|598.15|14
1606939490000|2020-12-02 20:04:50|600.16|598.16|600.22|598.22|600.23|598.23|600.15|598.15|12
1606939500000|2020-12-02 20:05:00|600.23|598.23|600.21|598.21|600.28|598.28|600.21|598.21|13
1606939520000|2020-12-02 20:05:20|600.22|598.22|600.16|598.16|600.22|598.22|600.15|598.15|14
1606939530000|2020-12-02 20:05:30|600.18|598.18|600.08|598.08|600.18|598.18|600.05|598.05|12
1606939540000|2020-12-02 20:05:40|600.05|598.05|599.84|597.84|600.11|598.11|599.84|597.84|23
1606939550000|2020-12-02 20:05:50|599.85|597.85|600.07|598.07|600.12|598.12|599.85|597.85|20
1606939560000|2020-12-02 20:06:00|600.06|598.06|599.99|597.99|600.07|598.07|599.99|597.99|10
1606939570000|2020-12-02 20:06:10|599.98|597.98|599.97|597.97|599.98|597.98|599.95|597.95|8
1606939580000|2020-12-02 20:06:20|599.95|597.95|599.73|597.73|599.95|597.95|599.72|597.72|10
1606939590000|2020-12-02 20:06:30|599.72|597.72|599.54|597.54|599.72|597.72|599.54|597.54|14
1606939600000|2020-12-02 20:06:40|599.5|597.5|598.98|596.98|599.51|597.51|598.97|596.97|26
1606939610000|2020-12-02 20:06:50|598.97|596.97|599|597|599.05|597.05|598.97|596.97|19
1606939620000|2020-12-02 20:07:00|599.01|597.01|598.75|596.75|599.01|597.01|598.75|596.75|20
1606939630000|2020-12-02 20:07:10|598.76|596.76|598.86|596.86|598.96|596.96|598.75|596.75|25
1606939640000|2020-12-02 20:07:20|598.85|596.85|598.79|596.79|598.85|596.85|598.78|596.78|20
1606939650000|2020-12-02 20:07:30|598.82|596.82|598.66|596.66|598.91|596.91|598.63|596.63|19
1606939660000|2020-12-02 20:07:40|598.68|596.68|598.66|596.66|598.72|596.72|598.63|596.63|12
1606939670000|2020-12-02 20:07:50|598.65|596.65|598.45|596.45|598.66|596.66|598.45|596.45|21
1606939680000|2020-12-02 20:08:00|598.48|596.48|598.05|596.05|598.48|596.48|598.05|596.05|22
1606939690000|2020-12-02 20:08:10|598.06|596.06|597.72|595.72|598.06|596.06|597.71|595.71|26
1606939700000|2020-12-02 20:08:20|597.71|595.71|597.62|595.62|597.71|595.71|597.59|595.59|24
1606939710000|2020-12-02 20:08:30|597.6|595.6|597.92|595.92|597.94|595.94|597.59|595.59|27
1606939720000|2020-12-02 20:08:40|597.93|595.93|598.17|596.17|598.18|596.18|597.93|595.93|19
1606939730000|2020-12-02 20:08:50|598.16|596.16|598.24|596.24|598.24|596.24|598.16|596.16|18
1606939740000|2020-12-02 20:09:00|598.2|596.2|598.88|596.88|598.89|596.89|598.2|596.2|13
1606939750000|2020-12-02 20:09:10|598.86|596.86|598.31|596.31|598.86|596.86|598.31|596.31|24
1606939760000|2020-12-02 20:09:20|598.26|596.26|598.29|596.29|598.36|596.36|598.17|596.17|28
1606939770000|2020-12-02 20:09:30|598.28|596.28|598.21|596.21|598.29|596.29|598.17|596.17|18
1606939780000|2020-12-02 20:09:40|598.2|596.2|598.21|596.21|598.35|596.35|598.17|596.17|22
1606939790000|2020-12-02 20:09:50|598.19|596.19|598.23|596.23|598.24|596.24|598.14|596.14|29
1606939800000|2020-12-02 20:10:00|598.25|596.25|598.36|596.36|598.37|596.37|598.25|596.25|25
1606939810000|2020-12-02 20:10:10|598.35|596.35|598.42|596.42|598.43|596.43|598.34|596.34|20
1606939820000|2020-12-02 20:10:20|598.44|596.44|598.58|596.58|598.7|596.7|598.37|596.37|23
1606939830000|2020-12-02 20:10:30|598.51|596.51|598.45|596.45|598.58|596.58|598.45|596.45|14
1606939840000|2020-12-02 20:10:40|598.47|596.47|598.57|596.57|598.64|596.64|598.45|596.45|27
1606939850000|2020-12-02 20:10:50|598.56|596.56|598.37|596.37|598.56|596.56|598.27|596.27|32
1606939860000|2020-12-02 20:11:00|598.38|596.38|598.29|596.29|598.48|596.48|598.28|596.28|28
1606939870000|2020-12-02 20:11:10|598.31|596.31|598.22|596.22|598.31|596.31|598.21|596.21|29
1606939880000|2020-12-02 20:11:20|598.2|596.2|598.01|596.01|598.22|596.22|598.01|596.01|17
1606939890000|2020-12-02 20:11:30|598|596|597.71|595.71|598.01|596.01|597.7|595.7|24
1606939900000|2020-12-02 20:11:40|597.7|595.7|597.69|595.69|597.72|595.72|597.58|595.58|25
1606939910000|2020-12-02 20:11:50|597.7|595.7|598|596|598.09|596.09|597.63|595.63|29
1606939920000|2020-12-02 20:12:00|598.01|596.01|597.97|595.97|598.04|596.04|597.9|595.9|25
1606939930000|2020-12-02 20:12:10|597.96|595.96|597.73|595.73|597.98|595.98|597.69|595.69|34
1606939940000|2020-12-02 20:12:20|597.71|595.71|598.14|596.14|598.14|596.14|597.68|595.68|29
1606939950000|2020-12-02 20:12:30|598.15|596.15|598.01|596.01|598.22|596.22|597.96|595.96|28
1606939960000|2020-12-02 20:12:40|598|596|597.99|595.99|598.02|596.02|597.95|595.95|9
1606939970000|2020-12-02 20:12:50|598|596|597.98|595.98|598.12|596.12|597.96|595.96|19
1606939980000|2020-12-02 20:13:00|597.97|595.97|598.06|596.06|598.06|596.06|597.94|595.94|14
1606939990000|2020-12-02 20:13:10|598.05|596.05|598.19|596.19|598.19|596.19|598.05|596.05|25
1606940000000|2020-12-02 20:13:20|598.18|596.18|598.22|596.22|598.22|596.22|598.12|596.12|14
1606940010000|2020-12-02 20:13:30|598.21|596.21|597.98|595.98|598.21|596.21|597.97|595.97|19
1606940020000|2020-12-02 20:13:40|598|596|597.74|595.74|598|596|597.73|595.73|23
1606940030000|2020-12-02 20:13:50|597.71|595.71|597.45|595.45|597.72|595.72|597.45|595.45|21
1606940040000|2020-12-02 20:14:00|597.46|595.46|597.01|595.01|597.46|595.46|597.01|595.01|27
1606940050000|2020-12-02 20:14:10|597.04|595.04|597.28|595.28|597.28|595.28|597.02|595.02|24
1606940060000|2020-12-02 20:14:20|597.29|595.29|597.65|595.65|597.65|595.65|597.28|595.28|27
1606940070000|2020-12-02 20:14:30|597.66|595.66|597.84|595.84|597.9|595.9|597.66|595.66|22
1606940080000|2020-12-02 20:14:40|597.85|595.85|597.64|595.64|597.86|595.86|597.59|595.59|29
1606940090000|2020-12-02 20:14:50|597.63|595.63|597.61|595.61|597.64|595.64|597.58|595.58|19
1606940100000|2020-12-02 20:15:00|597.6|595.6|597.66|595.66|597.74|595.74|597.59|595.59|20
1606940110000|2020-12-02 20:15:10|597.68|595.68|597.67|595.67|597.71|595.71|597.67|595.67|14
1606940120000|2020-12-02 20:15:20|597.68|595.68|597.74|595.74|597.74|595.74|597.66|595.66|13
1606940130000|2020-12-02 20:15:30|597.78|595.78|597.96|595.96|597.99|595.99|597.78|595.78|14
1606940140000|2020-12-02 20:15:40|597.95|595.95|597.99|595.99|598|596|597.94|595.94|13
1606940150000|2020-12-02 20:15:50|597.98|595.98|597.92|595.92|598|596|597.92|595.92|15
1606940160000|2020-12-02 20:16:00|597.9|595.9|597.58|595.58|597.9|595.9|597.58|595.58|27
1606940170000|2020-12-02 20:16:10|597.57|595.57|597.4|595.4|597.57|595.57|597.35|595.35|23
1606940180000|2020-12-02 20:16:20|597.45|595.45|597.45|595.45|597.59|595.59|597.41|595.41|16
1606940190000|2020-12-02 20:16:30|597.44|595.44|597.41|595.41|597.44|595.44|597.34|595.34|20
1606940200000|2020-12-02 20:16:40|597.4|595.4|597.42|595.42|597.43|595.43|597.38|595.38|17
1606940210000|2020-12-02 20:16:50|597.41|595.41|597.29|595.29|597.42|595.42|597.24|595.24|20
1606940220000|2020-12-02 20:17:00|597.31|595.31|597.23|595.23|597.31|595.31|597.22|595.22|18
1606940230000|2020-12-02 20:17:10|597.22|595.22|597.37|595.37|597.37|595.37|597.22|595.22|20
1606940240000|2020-12-02 20:17:20|597.39|595.39|597.42|595.42|597.44|595.44|597.39|595.39|15
1606940250000|2020-12-02 20:17:30|597.39|595.39|597.36|595.36|597.39|595.39|597.32|595.32|10
1606940260000|2020-12-02 20:17:40|597.37|595.37|597.26|595.26|597.37|595.37|597.24|595.24|19
1606940270000|2020-12-02 20:17:50|597.24|595.24|597.26|595.26|597.27|595.27|597.22|595.22|12
1606940280000|2020-12-02 20:18:00|597.25|595.25|597.12|595.12|597.27|595.27|597.12|595.12|26
1606940290000|2020-12-02 20:18:10|597.13|595.13|597.01|595.01|597.13|595.13|597.01|595.01|21
1606940300000|2020-12-02 20:18:20|597.02|595.02|596.89|594.89|597.02|595.02|596.85|594.85|17
1606940310000|2020-12-02 20:18:30|596.9|594.9|597.28|595.28|597.29|595.29|596.87|594.87|25
1606940320000|2020-12-02 20:18:40|597.27|595.27|597.27|595.27|597.32|595.32|597.27|595.27|17
1606940330000|2020-12-02 20:18:50|597.29|595.29|597.21|595.21|597.31|595.31|597.19|595.19|23
1606940340000|2020-12-02 20:19:00|597.2|595.2|596.98|594.98|597.2|595.2|596.97|594.97|24
1606940350000|2020-12-02 20:19:10|596.96|594.96|597.11|595.11|597.12|595.12|596.93|594.93|25
1606940360000|2020-12-02 20:19:20|597.1|595.1|597.05|595.05|597.1|595.1|597.04|595.04|21
1606940370000|2020-12-02 20:19:30|597.06|595.06|597.1|595.1|597.13|595.13|597.06|595.06|24
1606940380000|2020-12-02 20:19:40|597.09|595.09|597.7|595.7|597.71|595.71|597.08|595.08|26
1606940390000|2020-12-02 20:19:50|597.69|595.69|597.65|595.65|597.69|595.69|597.59|595.59|25
1606940400000|2020-12-02 20:20:00|597.64|595.64|597.28|595.28|597.66|595.66|597.28|595.28|23
1606940410000|2020-12-02 20:20:10|597.26|595.26|597.22|595.22|597.31|595.31|597.22|595.22|13
1606940420000|2020-12-02 20:20:20|597.23|595.23|597.15|595.15|597.24|595.24|597.13|595.13|8
1606940430000|2020-12-02 20:20:30|597.14|595.14|597.2|595.2|597.2|595.2|597.12|595.12|12
1606940440000|2020-12-02 20:20:40|597.18|595.18|597.19|595.19|597.22|595.22|597.18|595.18|15
1606940450000|2020-12-02 20:20:50|597.18|595.18|597.16|595.16|597.2|595.2|597.14|595.14|22
1606940460000|2020-12-02 20:21:00|597.03|595.03|597.06|595.06|597.07|595.07|596.93|594.93|20
1606940470000|2020-12-02 20:21:10|597.07|595.07|596.93|594.93|597.07|595.07|596.93|594.93|10
1606940480000|2020-12-02 20:21:20|596.94|594.94|597.04|595.04|597.05|595.05|596.91|594.91|11
1606940490000|2020-12-02 20:21:30|597.03|595.03|597.02|595.02|597.03|595.03|596.97|594.97|9
1606940500000|2020-12-02 20:21:40|597.01|595.01|597.02|595.02|597.03|595.03|597|595|10
1606940510000|2020-12-02 20:21:50|597|595|596.99|594.99|597.01|595.01|596.99|594.99|7
1606940520000|2020-12-02 20:22:00|596.98|594.98|596.85|594.85|596.98|594.98|596.76|594.76|26
1606940530000|2020-12-02 20:22:10|596.84|594.84|597.03|595.03|597.03|595.03|596.8|594.8|20
1606940540000|2020-12-02 20:22:20|597.02|595.02|596.93|594.93|597.03|595.03|596.92|594.92|25
1606940550000|2020-12-02 20:22:30|596.92|594.92|596.87|594.87|596.93|594.93|596.87|594.87|9
1606940560000|2020-12-02 20:22:40|596.88|594.88|596.95|594.95|596.95|594.95|596.85|594.85|15
1606940570000|2020-12-02 20:22:50|596.96|594.96|596.93|594.93|596.96|594.96|596.73|594.73|31
1606940580000|2020-12-02 20:23:00|596.94|594.94|596.93|594.93|596.97|594.97|596.93|594.93|10
1606940590000|2020-12-02 20:23:10|596.95|594.95|596.91|594.91|596.96|594.96|596.86|594.86|24
1606940600000|2020-12-02 20:23:20|596.9|594.9|596.77|594.77|596.92|594.92|596.76|594.76|17
1606940610000|2020-12-02 20:23:30|596.76|594.76|596.79|594.79|596.79|594.79|596.71|594.71|16
1606940620000|2020-12-02 20:23:40|596.8|594.8|596.74|594.74|596.81|594.81|596.74|594.74|18
1606940630000|2020-12-02 20:23:50|596.77|594.77|596.65|594.65|596.8|594.8|596.64|594.64|11
1606940640000|2020-12-02 20:24:00|596.66|594.66|596.78|594.78|596.8|594.8|596.63|594.63|12
1606940650000|2020-12-02 20:24:10|596.8|594.8|596.91|594.91|596.93|594.93|596.79|594.79|14
1606940660000|2020-12-02 20:24:20|596.92|594.92|597.02|595.02|597.04|595.04|596.91|594.91|16
1606940670000|2020-12-02 20:24:30|597.04|595.04|597.1|595.1|597.13|595.13|597.01|595.01|26
1606940680000|2020-12-02 20:24:40|597.09|595.09|597.09|595.09|597.11|595.11|597.09|595.09|15
1606940690000|2020-12-02 20:24:50|597.1|595.1|597.09|595.09|597.1|595.1|597.08|595.08|10
1606940700000|2020-12-02 20:25:00|597.1|595.1|597.07|595.07|597.11|595.11|597.07|595.07|14
1606940710000|2020-12-02 20:25:10|597.08|595.08|597.09|595.09|597.09|595.09|597.07|595.07|5
1606940720000|2020-12-02 20:25:20|597.08|595.08|597.04|595.04|597.1|595.1|597.04|595.04|15
1606940730000|2020-12-02 20:25:30|597.02|595.02|596.98|594.98|597.05|595.05|596.98|594.98|9
1606940740000|2020-12-02 20:25:40|597.01|595.01|597.07|595.07|597.08|595.08|596.95|594.95|17
1606940750000|2020-12-02 20:25:50|597.06|595.06|597.07|595.07|597.07|595.07|597.06|595.06|2
1606940760000|2020-12-02 20:26:00|597.15|595.15|597.35|595.35|597.51|595.51|597.15|595.15|30
1606940770000|2020-12-02 20:26:10|597.37|595.37|597.53|595.53|597.53|595.53|597.34|595.34|18
1606940780000|2020-12-02 20:26:20|597.52|595.52|597.56|595.56|597.58|595.58|597.51|595.51|11
1606940790000|2020-12-02 20:26:30|597.58|595.58|597.54|595.54|597.62|595.62|597.54|595.54|10
1606940800000|2020-12-02 20:26:40|597.53|595.53|597.59|595.59|597.6|595.6|597.49|595.49|17
1606940810000|2020-12-02 20:26:50|597.6|595.6|597.55|595.55|597.6|595.6|597.53|595.53|11
1606940820000|2020-12-02 20:27:00|597.54|595.54|597.19|595.19|597.54|595.54|597.19|595.19|21
1606940830000|2020-12-02 20:27:10|597.17|595.17|596.85|594.85|597.17|595.17|596.85|594.85|23
1606940840000|2020-12-02 20:27:20|596.81|594.81|596.69|594.69|596.81|594.81|596.63|594.63|26
1606940850000|2020-12-02 20:27:30|596.7|594.7|596.6|594.6|596.76|594.76|596.6|594.6|12
1606940860000|2020-12-02 20:27:40|596.59|594.59|596.7|594.7|596.7|594.7|596.58|594.58|11
1606940870000|2020-12-02 20:27:50|596.69|594.69|596.61|594.61|596.69|594.69|596.5|594.5|25
1606940880000|2020-12-02 20:28:00|596.64|594.64|596.69|594.69|596.75|594.75|596.61|594.61|14
1606940890000|2020-12-02 20:28:10|596.66|594.66|596.73|594.73|596.74|594.74|596.66|594.66|21
1606940900000|2020-12-02 20:28:20|596.72|594.72|597.06|595.06|597.06|595.06|596.72|594.72|31
1606940910000|2020-12-02 20:28:30|597.12|595.12|597.34|595.34|597.35|595.35|597.12|595.12|15
1606940920000|2020-12-02 20:28:40|597.33|595.33|597.33|595.33|597.34|595.34|597.33|595.33|3
1606940930000|2020-12-02 20:28:50|597.35|595.35|597.48|595.48|597.49|595.49|597.33|595.33|15
1606940940000|2020-12-02 20:29:00|597.46|595.46|597.52|595.52|597.57|595.57|597.46|595.46|19
1606940950000|2020-12-02 20:29:10|597.53|595.53|597.53|595.53|597.57|595.57|597.5|595.5|14
1606940960000|2020-12-02 20:29:20|597.48|595.48|597.56|595.56|597.56|595.56|597.48|595.48|11
1606940970000|2020-12-02 20:29:30|597.54|595.54|597.44|595.44|597.67|595.67|597.43|595.43|24
1606940980000|2020-12-02 20:29:40|597.45|595.45|597.38|595.38|597.48|595.48|597.37|595.37|16
1606940990000|2020-12-02 20:29:50|597.37|595.37|597.39|595.39|597.4|595.4|597.36|595.36|12
1606941000000|2020-12-02 20:30:00|597.4|595.4|597.54|595.54|597.63|595.63|597.39|595.39|22
1606941010000|2020-12-02 20:30:10|597.51|595.51|597.57|595.57|597.65|595.65|597.5|595.5|23
1606941020000|2020-12-02 20:30:20|597.58|595.58|597.56|595.56|597.58|595.58|597.56|595.56|4
1606941030000|2020-12-02 20:30:30|597.55|595.55|597.4|595.4|597.55|595.55|597.4|595.4|17
1606941040000|2020-12-02 20:30:40|597.33|595.33|597.26|595.26|597.35|595.35|597.25|595.25|17
1606941050000|2020-12-02 20:30:50|597.25|595.25|597.5|595.5|597.5|595.5|597.24|595.24|23
1606941060000|2020-12-02 20:31:00|597.51|595.51|597.52|595.52|597.53|595.53|597.49|595.49|14
1606941070000|2020-12-02 20:31:10|597.54|595.54|597.54|595.54|597.61|595.61|597.54|595.54|15
1606941080000|2020-12-02 20:31:20|597.56|595.56|597.45|595.45|597.56|595.56|597.44|595.44|27
1606941090000|2020-12-02 20:31:30|597.44|595.44|597.44|595.44|597.46|595.46|597.44|595.44|13
1606941100000|2020-12-02 20:31:40|597.46|595.46|597.46|595.46|597.48|595.48|597.44|595.44|12
1606941110000|2020-12-02 20:31:50|597.47|595.47|597.52|595.52|597.53|595.53|597.47|595.47|11
1606941120000|2020-12-02 20:32:00|597.51|595.51|597.29|595.29|597.51|595.51|597.28|595.28|19
1606941130000|2020-12-02 20:32:10|597.28|595.28|597.56|595.56|597.56|595.56|597.28|595.28|20
1606941140000|2020-12-02 20:32:20|597.55|595.55|597.56|595.56|597.57|595.57|597.54|595.54|8
1606941150000|2020-12-02 20:32:30|597.55|595.55|597.59|595.59|597.59|595.59|597.54|595.54|20
1606941160000|2020-12-02 20:32:40|597.56|595.56|597.6|595.6|597.65|595.65|597.56|595.56|25
1606941170000|2020-12-02 20:32:50|597.58|595.58|597.59|595.59|597.65|595.65|597.57|595.57|17
1606941180000|2020-12-02 20:33:00|597.61|595.61|597.61|595.61|597.68|595.68|597.55|595.55|21
1606941190000|2020-12-02 20:33:10|597.6|595.6|597.82|595.82|597.82|595.82|597.6|595.6|20
1606941200000|2020-12-02 20:33:20|597.83|595.83|597.83|595.83|597.84|595.84|597.8|595.8|13
1606941210000|2020-12-02 20:33:30|597.84|595.84|597.82|595.82|597.84|595.84|597.81|595.81|10
1606941220000|2020-12-02 20:33:40|597.81|595.81|597.89|595.89|597.9|595.9|597.81|595.81|14
1606941230000|2020-12-02 20:33:50|597.9|595.9|597.9|595.9|597.93|595.93|597.89|595.89|26
1606941240000|2020-12-02 20:34:00|597.91|595.91|597.89|595.89|597.93|595.93|597.84|595.84|22
1606941250000|2020-12-02 20:34:10|597.88|595.88|597.69|595.69|597.88|595.88|597.69|595.69|13
1606941260000|2020-12-02 20:34:20|597.7|595.7|597.7|595.7|597.76|595.76|597.69|595.69|13
1606941270000|2020-12-02 20:34:30|597.71|595.71|597.69|595.69|597.71|595.71|597.69|595.69|5
1606941280000|2020-12-02 20:34:40|597.7|595.7|597.68|595.68|597.7|595.7|597.67|595.67|8
1606941290000|2020-12-02 20:34:50|597.69|595.69|597.68|595.68|597.69|595.69|597.68|595.68|6
1606941300000|2020-12-02 20:35:00|597.7|595.7|597.62|595.62|597.7|595.7|597.57|595.57|26
1606941310000|2020-12-02 20:35:10|597.72|595.72|597.74|595.74|597.74|595.74|597.66|595.66|12
1606941320000|2020-12-02 20:35:20|597.75|595.75|597.9|595.9|597.9|595.9|597.75|595.75|12
1606941330000|2020-12-02 20:35:30|597.93|595.93|597.92|595.92|597.93|595.93|597.89|595.89|13
1606941340000|2020-12-02 20:35:40|597.95|595.95|598.13|596.13|598.25|596.25|597.95|595.95|23
1606941350000|2020-12-02 20:35:50|598.12|596.12|598.12|596.12|598.14|596.14|598.11|596.11|8
1606941360000|2020-12-02 20:36:00|598.11|596.11|598.13|596.13|598.17|596.17|598.08|596.08|15
1606941370000|2020-12-02 20:36:10|598.15|596.15|598.16|596.16|598.17|596.17|598.13|596.13|15
1606941380000|2020-12-02 20:36:20|598.15|596.15|598.26|596.26|598.27|596.27|598.09|596.09|10
1606941390000|2020-12-02 20:36:30|598.25|596.25|598.28|596.28|598.28|596.28|598.24|596.24|11
1606941400000|2020-12-02 20:36:40|598.3|596.3|598.24|596.24|598.3|596.3|598.23|596.23|9
1606941420000|2020-12-02 20:37:00|598.23|596.23|598.25|596.25|598.25|596.25|598.23|596.23|3
1606941430000|2020-12-02 20:37:10|598.21|596.21|598.27|596.27|598.27|596.27|598.21|596.21|5
1606941440000|2020-12-02 20:37:20|598.26|596.26|598.32|596.32|598.32|596.32|598.25|596.25|8
1606941450000|2020-12-02 20:37:30|598.37|596.37|598.44|596.44|598.48|596.48|598.36|596.36|20
1606941460000|2020-12-02 20:37:40|598.45|596.45|598.43|596.43|598.46|596.46|598.42|596.42|15
1606941470000|2020-12-02 20:37:50|598.44|596.44|598.39|596.39|598.44|596.44|598.36|596.36|26
1606941480000|2020-12-02 20:38:00|598.42|596.42|598.26|596.26|598.44|596.44|598.26|596.26|29
1606941490000|2020-12-02 20:38:10|598.28|596.28|598.3|596.3|598.32|596.32|598.25|596.25|17
1606941500000|2020-12-02 20:38:20|598.31|596.31|598.39|596.39|598.42|596.42|598.3|596.3|26
1606941510000|2020-12-02 20:38:30|598.4|596.4|598.61|596.61|598.62|596.62|598.38|596.38|21
1606941520000|2020-12-02 20:38:40|598.63|596.63|598.79|596.79|598.82|596.82|598.6|596.6|12
1606941530000|2020-12-02 20:38:50|598.8|596.8|598.89|596.89|598.89|596.89|598.8|596.8|12
1606941540000|2020-12-02 20:39:00|598.88|596.88|598.93|596.93|599.02|597.02|598.88|596.88|24
1606941550000|2020-12-02 20:39:10|598.94|596.94|599.1|597.1|599.11|597.11|598.92|596.92|25
1606941560000|2020-12-02 20:39:20|599.09|597.09|599.13|597.13|599.16|597.16|599.05|597.05|23
1606941570000|2020-12-02 20:39:30|599.14|597.14|599.29|597.29|599.3|597.3|599.14|597.14|14
1606941580000|2020-12-02 20:39:40|599.3|597.3|599.38|597.38|599.4|597.4|599.3|597.3|22
1606941590000|2020-12-02 20:39:50|599.41|597.41|599.47|597.47|599.48|597.48|599.38|597.38|30
1606941600000|2020-12-02 20:40:00|599.45|597.45|599.34|597.34|599.47|597.47|599.33|597.33|20
1606941610000|2020-12-02 20:40:10|599.33|597.33|599.38|597.38|599.41|597.41|599.33|597.33|30
1606941620000|2020-12-02 20:40:20|599.4|597.4|599.69|597.69|599.73|597.73|599.38|597.38|34
1606941630000|2020-12-02 20:40:30|599.71|597.71|599.8|597.8|599.87|597.87|599.68|597.68|25
1606941640000|2020-12-02 20:40:40|599.73|597.73|599.99|597.99|600|598|599.73|597.73|24
1606941650000|2020-12-02 20:40:50|600.01|598.01|600.18|598.18|600.18|598.18|599.99|597.99|25
1606941660000|2020-12-02 20:41:00|600.17|598.17|600.19|598.19|600.19|598.19|600.15|598.15|11
1606941670000|2020-12-02 20:41:10|600.17|598.17|599.95|597.95|600.17|598.17|599.95|597.95|21
1606941680000|2020-12-02 20:41:20|599.96|597.96|599.96|597.96|600.06|598.06|599.94|597.94|21
1606941690000|2020-12-02 20:41:30|599.97|597.97|600.07|598.07|600.07|598.07|599.94|597.94|23
1606941700000|2020-12-02 20:41:40|600.08|598.08|600.1|598.1|600.11|598.11|599.98|597.98|22
1606941710000|2020-12-02 20:41:50|600.03|598.03|600.12|598.12|600.13|598.13|600.02|598.02|18
1606941720000|2020-12-02 20:42:00|600.11|598.11|600.14|598.14|600.22|598.22|600.11|598.11|17
1606941730000|2020-12-02 20:42:10|600.15|598.15|599.84|597.84|600.15|598.15|599.84|597.84|16
1606941740000|2020-12-02 20:42:20|599.85|597.85|600.19|598.19|600.19|598.19|599.81|597.81|25
1606941750000|2020-12-02 20:42:30|600.2|598.2|600.04|598.04|600.21|598.21|600.04|598.04|24
1606941760000|2020-12-02 20:42:40|600.03|598.03|599.99|597.99|600.04|598.04|599.96|597.96|27
1606941770000|2020-12-02 20:42:50|599.98|597.98|600.06|598.06|600.08|598.08|599.96|597.96|25
1606941780000|2020-12-02 20:43:00|600.03|598.03|599.91|597.91|600.04|598.04|599.82|597.82|21
1606941790000|2020-12-02 20:43:10|600|598|600.01|598.01|600.09|598.09|599.96|597.96|23
1606941800000|2020-12-02 20:43:20|600.02|598.02|599.99|597.99|600.03|598.03|599.96|597.96|19
1606941810000|2020-12-02 20:43:30|600|598|600.14|598.14|600.14|598.14|600|598|14
1606941820000|2020-12-02 20:43:40|600.16|598.16|600.11|598.11|600.21|598.21|600.11|598.11|22
1606941830000|2020-12-02 20:43:50|600.12|598.12|600.01|598.01|600.17|598.17|599.99|597.99|23
1606941840000|2020-12-02 20:44:00|600.02|598.02|600.05|598.05|600.08|598.08|600.01|598.01|21
1606941850000|2020-12-02 20:44:10|600.06|598.06|600.03|598.03|600.12|598.12|599.98|597.98|24
1606941860000|2020-12-02 20:44:20|600.01|598.01|600|598|600.04|598.04|599.98|597.98|21
1606941870000|2020-12-02 20:44:30|600.01|598.01|599.96|597.96|600.02|598.02|599.94|597.94|17
1606941880000|2020-12-02 20:44:40|599.97|597.97|599.84|597.84|599.97|597.97|599.81|597.81|22
1606941890000|2020-12-02 20:44:50|599.85|597.85|599.74|597.74|599.87|597.87|599.69|597.69|19
1606941900000|2020-12-02 20:45:00|599.79|597.79|599.84|597.84|599.84|597.84|599.78|597.78|20
1606941910000|2020-12-02 20:45:10|599.85|597.85|599.8|597.8|599.85|597.85|599.8|597.8|12
1606941920000|2020-12-02 20:45:20|599.86|597.86|599.89|597.89|599.91|597.91|599.86|597.86|13
1606941930000|2020-12-02 20:45:30|599.97|597.97|599.89|597.89|600|598|599.89|597.89|9
1606941940000|2020-12-02 20:45:40|599.88|597.88|599.85|597.85|599.89|597.89|599.77|597.77|19
1606941950000|2020-12-02 20:45:50|599.86|597.86|599.98|597.98|599.98|597.98|599.86|597.86|11
1606941960000|2020-12-02 20:46:00|599.97|597.97|599.73|597.73|599.97|597.97|599.69|597.69|22
1606941970000|2020-12-02 20:46:10|599.74|597.74|599.59|597.59|599.74|597.74|599.57|597.57|20
1606941980000|2020-12-02 20:46:20|599.6|597.6|599.59|597.59|599.6|597.6|599.55|597.55|9
1606941990000|2020-12-02 20:46:30|599.56|597.56|599.58|597.58|599.61|597.61|599.56|597.56|9
1606942000000|2020-12-02 20:46:40|599.61|597.61|599.68|597.68|599.68|597.68|599.57|597.57|8
1606942010000|2020-12-02 20:46:50|599.7|597.7|599.66|597.66|599.79|597.79|599.65|597.65|27
1606942020000|2020-12-02 20:47:00|599.67|597.67|599.75|597.75|599.76|597.76|599.65|597.65|22
1606942030000|2020-12-02 20:47:10|599.74|597.74|599.73|597.73|599.78|597.78|599.73|597.73|22
1606942040000|2020-12-02 20:47:20|599.72|597.72|599.76|597.76|599.83|597.83|599.72|597.72|23
1606942050000|2020-12-02 20:47:30|599.79|597.79|599.75|597.75|599.8|597.8|599.75|597.75|20
1606942060000|2020-12-02 20:47:40|599.73|597.73|599.65|597.65|599.76|597.76|599.59|597.59|34
1606942070000|2020-12-02 20:47:50|599.66|597.66|599.83|597.83|599.83|597.83|599.6|597.6|26
1606942080000|2020-12-02 20:48:00|599.82|597.82|599.76|597.76|599.82|597.82|599.73|597.73|29
1606942090000|2020-12-02 20:48:10|599.73|597.73|599.42|597.42|599.73|597.73|599.42|597.42|19
1606942100000|2020-12-02 20:48:20|599.37|597.37|599.37|597.37|599.4|597.4|599.32|597.32|21
1606942110000|2020-12-02 20:48:30|599.38|597.38|599.16|597.16|599.4|597.4|599.16|597.16|17
1606942120000|2020-12-02 20:48:40|599.15|597.15|599.16|597.16|599.17|597.17|599.13|597.13|11
1606942130000|2020-12-02 20:48:50|599.23|597.23|599.22|597.22|599.38|597.38|599.2|597.2|23
1606942140000|2020-12-02 20:49:00|599.21|597.21|599.17|597.17|599.21|597.21|599.17|597.17|11
1606942150000|2020-12-02 20:49:10|599.16|597.16|599.25|597.25|599.25|597.25|599.14|597.14|10
1606942160000|2020-12-02 20:49:20|599.24|597.24|599.18|597.18|599.26|597.26|599.18|597.18|14
1606942170000|2020-12-02 20:49:30|599.24|597.24|599.23|597.23|599.26|597.26|599.19|597.19|16
1606942180000|2020-12-02 20:49:40|599.24|597.24|599.37|597.37|599.38|597.38|599.22|597.22|17
1606942190000|2020-12-02 20:49:50|599.35|597.35|599.25|597.25|599.4|597.4|599.24|597.24|29
1606942200000|2020-12-02 20:50:00|599.26|597.26|599.21|597.21|599.26|597.26|599.17|597.17|20
1606942210000|2020-12-02 20:50:10|599.23|597.23|599.18|597.18|599.24|597.24|599.18|597.18|12
1606942220000|2020-12-02 20:50:20|599.19|597.19|599.17|597.17|599.25|597.25|599.16|597.16|9
1606942230000|2020-12-02 20:50:30|599.18|597.18|599.16|597.16|599.18|597.18|599.16|597.16|6
1606942250000|2020-12-02 20:50:50|599.15|597.15|599.13|597.13|599.16|597.16|599.13|597.13|7
1606942260000|2020-12-02 20:51:00|599.18|597.18|599.07|597.07|599.21|597.21|599.07|597.07|5
1606942270000|2020-12-02 20:51:10|599.09|597.09|599.11|597.11|599.13|597.13|599.08|597.08|5
1606942280000|2020-12-02 20:51:20|599.1|597.1|599.11|597.11|599.11|597.11|599.1|597.1|2
1606942290000|2020-12-02 20:51:30|599.07|597.07|598.69|596.69|599.07|597.07|598.69|596.69|21
1606942300000|2020-12-02 20:51:40|598.71|596.71|598.61|596.61|598.73|596.73|598.47|596.47|18
1606942310000|2020-12-02 20:51:50|598.4|596.4|598.45|596.45|598.48|596.48|598.24|596.24|24
1606942320000|2020-12-02 20:52:00|598.46|596.46|598.08|596.08|598.52|596.52|598.07|596.07|28
1606942330000|2020-12-02 20:52:10|598.07|596.07|597.75|595.75|598.09|596.09|597.74|595.74|17
1606942340000|2020-12-02 20:52:20|597.74|595.74|597.81|595.81|597.83|595.83|597.7|595.7|19
1606942350000|2020-12-02 20:52:30|597.79|595.79|597.77|595.77|597.82|595.82|597.75|595.75|23
1606942360000|2020-12-02 20:52:40|597.72|595.72|597.67|595.67|597.74|595.74|597.59|595.59|23
1606942370000|2020-12-02 20:52:50|597.68|595.68|597.7|595.7|597.71|595.71|597.66|595.66|18
1606942380000|2020-12-02 20:53:00|597.68|595.68|597.68|595.68|597.68|595.68|597.6|595.6|27
1606942390000|2020-12-02 20:53:10|597.67|595.67|597.7|595.7|597.76|595.76|597.67|595.67|24
1606942400000|2020-12-02 20:53:20|597.68|595.68|597.73|595.73|597.74|595.74|597.68|595.68|21
1606942410000|2020-12-02 20:53:30|597.74|595.74|597.73|595.73|597.77|595.77|597.73|595.73|22
1606942420000|2020-12-02 20:53:40|597.74|595.74|597.86|595.86|597.88|595.88|597.73|595.73|20
1606942430000|2020-12-02 20:53:50|597.88|595.88|597.89|595.89|597.94|595.94|597.88|595.88|23
1606942440000|2020-12-02 20:54:00|597.88|595.88|597.92|595.92|597.96|595.96|597.88|595.88|18
1606942450000|2020-12-02 20:54:10|597.95|595.95|597.94|595.94|597.97|595.97|597.91|595.91|19
1606942460000|2020-12-02 20:54:20|597.95|595.95|598.24|596.24|598.24|596.24|597.94|595.94|17
1606942470000|2020-12-02 20:54:30|598.25|596.25|598.26|596.26|598.31|596.31|598.23|596.23|22
1606942480000|2020-12-02 20:54:40|598.24|596.24|598.15|596.15|598.29|596.29|598.13|596.13|18
1606942490000|2020-12-02 20:54:50|598.11|596.11|598.12|596.12|598.13|596.13|598.11|596.11|5
1606942500000|2020-12-02 20:55:00|598.11|596.11|597.93|595.93|598.14|596.14|597.92|595.92|13
1606942510000|2020-12-02 20:55:10|597.92|595.92|597.76|595.76|597.93|595.93|597.76|595.76|13
1606942520000|2020-12-02 20:55:20|597.77|595.77|597.78|595.78|597.83|595.83|597.76|595.76|25
1606942530000|2020-12-02 20:55:30|597.77|595.77|597.78|595.78|597.8|595.8|597.77|595.77|10
1606942540000|2020-12-02 20:55:40|597.77|595.77|597.78|595.78|597.78|595.78|597.65|595.65|19
1606942550000|2020-12-02 20:55:50|597.79|595.79|598.08|596.08|598.09|596.09|597.79|595.79|21
1606942560000|2020-12-02 20:56:00|598.07|596.07|598.06|596.06|598.08|596.08|598.05|596.05|10
1606942570000|2020-12-02 20:56:10|598.03|596.03|597.71|595.71|598.03|596.03|597.7|595.7|19
1606942580000|2020-12-02 20:56:20|597.67|595.67|597.91|595.91|597.92|595.92|597.57|595.57|25
1606942590000|2020-12-02 20:56:30|597.92|595.92|597.96|595.96|597.96|595.96|597.92|595.92|12
1606942600000|2020-12-02 20:56:40|597.94|595.94|597.95|595.95|597.95|595.95|597.93|595.93|11
1606942610000|2020-12-02 20:56:50|597.94|595.94|597.87|595.87|597.94|595.94|597.85|595.85|9
1606942620000|2020-12-02 20:57:00|597.86|595.86|597.73|595.73|597.89|595.89|597.71|595.71|19
1606942630000|2020-12-02 20:57:10|597.72|595.72|597.74|595.74|597.8|595.8|597.72|595.72|16
1606942640000|2020-12-02 20:57:20|597.75|595.75|597.79|595.79|597.79|595.79|597.75|595.75|11
1606942650000|2020-12-02 20:57:30|597.76|595.76|597.84|595.84|597.88|595.88|597.75|595.75|23
1606942660000|2020-12-02 20:57:40|597.83|595.83|597.76|595.76|597.84|595.84|597.76|595.76|15
1606942670000|2020-12-02 20:57:50|597.79|595.79|597.78|595.78|597.83|595.83|597.76|595.76|12
1606942680000|2020-12-02 20:58:00|597.79|595.79|597.88|595.88|597.9|595.9|597.79|595.79|22
1606942690000|2020-12-02 20:58:10|597.84|595.84|597.7|595.7|597.87|595.87|597.67|595.67|14
1606942700000|2020-12-02 20:58:20|597.74|595.74|597.61|595.61|597.74|595.74|597.59|595.59|19
1606942710000|2020-12-02 20:58:30|597.6|595.6|597.44|595.44|597.6|595.6|597.43|595.43|17
1606942720000|2020-12-02 20:58:40|597.45|595.45|597.56|595.56|597.56|595.56|597.41|595.41|19
1606942730000|2020-12-02 20:58:50|597.57|595.57|597.71|595.71|597.75|595.75|597.54|595.54|28
1606942740000|2020-12-02 20:59:00|597.73|595.73|597.7|595.7|597.73|595.73|597.69|595.69|14
1606942750000|2020-12-02 20:59:10|597.69|595.69|597.44|595.44|597.73|595.73|597.4|595.4|22
1606942760000|2020-12-02 20:59:20|597.4|595.4|597.5|595.5|597.51|595.51|597.38|595.38|25
1606942770000|2020-12-02 20:59:30|597.49|595.49|597.48|595.48|597.53|595.53|597.46|595.46|26
1606942780000|2020-12-02 20:59:40|597.47|595.47|597.47|595.47|597.51|595.51|597.46|595.46|20
1606942790000|2020-12-02 20:59:50|597.46|595.46|597.49|595.49|597.55|595.55|597.43|595.43|19
1606942800000|2020-12-02 21:00:00|597.53|595.53|597.55|595.55|597.57|595.57|597.52|595.52|19
1606942810000|2020-12-02 21:00:10|597.56|595.56|597.58|595.58|597.58|595.58|597.55|595.55|6
1606942820000|2020-12-02 21:00:20|597.57|595.57|597.68|595.68|597.71|595.71|597.57|595.57|9
1606942830000|2020-12-02 21:00:30|597.7|595.7|597.56|595.56|597.7|595.7|597.55|595.55|20
1606942840000|2020-12-02 21:00:40|597.55|595.55|597.7|595.7|597.72|595.72|597.55|595.55|21
1606942850000|2020-12-02 21:00:50|597.68|595.68|597.77|595.77|597.79|595.79|597.64|595.64|26
1606942860000|2020-12-02 21:01:00|597.78|595.78|597.71|595.71|597.81|595.81|597.7|595.7|18
1606942870000|2020-12-02 21:01:10|597.7|595.7|597.7|595.7|597.71|595.71|597.63|595.63|15
1606942880000|2020-12-02 21:01:20|597.69|595.69|597.74|595.74|597.76|595.76|597.65|595.65|19
1606942890000|2020-12-02 21:01:30|597.73|595.73|597.83|595.83|597.83|595.83|597.71|595.71|20
1606942900000|2020-12-02 21:01:40|597.79|595.79|597.78|595.78|597.83|595.83|597.74|595.74|18
1606942910000|2020-12-02 21:01:50|597.86|595.86|598.12|596.12|598.13|596.13|597.86|595.86|15
1606942920000|2020-12-02 21:02:00|598.11|596.11|598.09|596.09|598.11|596.11|598.03|596.03|21
1606942930000|2020-12-02 21:02:10|598.05|596.05|598.06|596.06|598.11|596.11|598.04|596.04|20
1606942940000|2020-12-02 21:02:20|598.09|596.09|598.09|596.09|598.1|596.1|598.05|596.05|11
1606942950000|2020-12-02 21:02:30|598.1|596.1|598.05|596.05|598.1|596.1|598.05|596.05|22
1606942960000|2020-12-02 21:02:40|598.11|596.11|598.14|596.14|598.15|596.15|598.11|596.11|5
1606942970000|2020-12-02 21:02:50|598.12|596.12|598.12|596.12|598.12|596.12|598.12|596.12|1
1606942980000|2020-12-02 21:03:00|598.13|596.13|598.17|596.17|598.19|596.19|598.12|596.12|10
1606942990000|2020-12-02 21:03:10|598.19|596.19|598.16|596.16|598.19|596.19|598.16|596.16|16
1606943000000|2020-12-02 21:03:20|598.17|596.17|598.16|596.16|598.19|596.19|598.16|596.16|10
1606943010000|2020-12-02 21:03:30|598.17|596.17|598.27|596.27|598.32|596.32|598.17|596.17|16
1606943020000|2020-12-02 21:03:40|598.28|596.28|598.27|596.27|598.3|596.3|598.24|596.24|26
1606943030000|2020-12-02 21:03:50|598.25|596.25|598.32|596.32|598.33|596.33|598.18|596.18|27
1606943040000|2020-12-02 21:04:00|598.28|596.28|598.32|596.32|598.35|596.35|598.26|596.26|24
1606943050000|2020-12-02 21:04:10|598.31|596.31|598.25|596.25|598.33|596.33|598.24|596.24|22
1606943060000|2020-12-02 21:04:20|598.26|596.26|598.29|596.29|598.29|596.29|598.23|596.23|18
1606943070000|2020-12-02 21:04:30|598.28|596.28|598.36|596.36|598.36|596.36|598.26|596.26|20
1606943080000|2020-12-02 21:04:40|598.35|596.35|598.36|596.36|598.39|596.39|598.34|596.34|15
1606943090000|2020-12-02 21:04:50|598.35|596.35|598.29|596.29|598.35|596.35|598.29|596.29|15
1606943100000|2020-12-02 21:05:00|598.27|596.27|598.09|596.09|598.28|596.28|598.09|596.09|15
1606943110000|2020-12-02 21:05:10|598.1|596.1|598.1|596.1|598.12|596.12|598.08|596.08|19
1606943120000|2020-12-02 21:05:20|598.11|596.11|598.14|596.14|598.15|596.15|598.1|596.1|17
1606943130000|2020-12-02 21:05:30|598.12|596.12|598.31|596.31|598.34|596.34|598.12|596.12|22
1606943140000|2020-12-02 21:05:40|598.29|596.29|598.59|596.59|598.59|596.59|598.29|596.29|17
1606943150000|2020-12-02 21:05:50|598.58|596.58|598.57|596.57|598.66|596.66|598.56|596.56|20
1606943160000|2020-12-02 21:06:00|598.58|596.58|598.73|596.73|598.73|596.73|598.57|596.57|23
1606943170000|2020-12-02 21:06:10|598.7|596.7|598.78|596.78|598.78|596.78|598.7|596.7|8
1606943180000|2020-12-02 21:06:20|598.79|596.79|598.96|596.96|598.96|596.96|598.79|596.79|18
1606943190000|2020-12-02 21:06:30|598.98|596.98|598.98|596.98|599|597|598.96|596.96|15
1606943200000|2020-12-02 21:06:40|598.99|596.99|598.9|596.9|599.02|597.02|598.84|596.84|13
1606943210000|2020-12-02 21:06:50|598.84|596.84|598.87|596.87|598.91|596.91|598.83|596.83|22
1606943220000|2020-12-02 21:07:00|598.83|596.83|599|597|599.02|597.02|598.82|596.82|22
1606943230000|2020-12-02 21:07:10|599.01|597.01|598.97|596.97|599.01|597.01|598.6|596.6|19
1606943240000|2020-12-02 21:07:20|598.98|596.98|599.04|597.04|599.07|597.07|598.88|596.88|16
1606943250000|2020-12-02 21:07:30|598.96|596.96|599.5|597.5|599.5|597.5|598.96|596.96|17
1606943260000|2020-12-02 21:07:40|599.51|597.51|599.67|597.67|599.68|597.68|599.51|597.51|22
1606943270000|2020-12-02 21:07:50|599.66|597.66|599.64|597.64|599.72|597.72|599.56|597.56|27
1606943280000|2020-12-02 21:08:00|599.62|597.62|599.47|597.47|599.64|597.64|599.46|597.46|18
1606943290000|2020-12-02 21:08:10|599.46|597.46|599.31|597.31|599.5|597.5|599.31|597.31|24
1606943300000|2020-12-02 21:08:20|599.32|597.32|599.31|597.31|599.4|597.4|599.26|597.26|19
1606943310000|2020-12-02 21:08:30|599.29|597.29|599.38|597.38|599.38|597.38|599.29|597.29|19
1606943320000|2020-12-02 21:08:40|599.37|597.37|599.42|597.42|599.47|597.47|599.37|597.37|22
1606943330000|2020-12-02 21:08:50|599.44|597.44|599.26|597.26|599.45|597.45|599.22|597.22|26
1606943340000|2020-12-02 21:09:00|599.28|597.28|599.31|597.31|599.32|597.32|599.23|597.23|13
1606943350000|2020-12-02 21:09:10|599.32|597.32|599.28|597.28|599.33|597.33|599.27|597.27|18
1606943360000|2020-12-02 21:09:20|599.3|597.3|599.2|597.2|599.3|597.3|599.08|597.08|27
1606943370000|2020-12-02 21:09:30|599.21|597.21|599.16|597.16|599.21|597.21|599.11|597.11|25
1606943380000|2020-12-02 21:09:40|599.13|597.13|599.03|597.03|599.2|597.2|599.03|597.03|28
1606943390000|2020-12-02 21:09:50|599.02|597.02|599.18|597.18|599.2|597.2|599.01|597.01|25
1606943400000|2020-12-02 21:10:00|599.17|597.17|599.16|597.16|599.23|597.23|599.16|597.16|14
1606943410000|2020-12-02 21:10:10|599.1|597.1|599.11|597.11|599.13|597.13|599.09|597.09|15
1606943420000|2020-12-02 21:10:20|599.1|597.1|598.91|596.91|599.1|597.1|598.91|596.91|17
1606943430000|2020-12-02 21:10:30|598.9|596.9|598.51|596.51|598.9|596.9|598.48|596.48|31
1606943440000|2020-12-02 21:10:40|598.53|596.53|598.33|596.33|598.53|596.53|598.32|596.32|23
1606943450000|2020-12-02 21:10:50|598.32|596.32|598.23|596.23|598.48|596.48|598.22|596.22|20
1606943460000|2020-12-02 21:11:00|598.06|596.06|598.02|596.02|598.07|596.07|598.02|596.02|11
1606943470000|2020-12-02 21:11:10|598.01|596.01|597.65|595.65|598.03|596.03|597.63|595.63|26
1606943480000|2020-12-02 21:11:20|597.63|595.63|597.7|595.7|597.74|595.74|597.57|595.57|23
1606943490000|2020-12-02 21:11:30|597.69|595.69|597.4|595.4|597.69|595.69|597.39|595.39|20
1606943500000|2020-12-02 21:11:40|597.38|595.38|597.32|595.32|597.4|595.4|597.29|595.29|23
1606943510000|2020-12-02 21:11:50|597.3|595.3|597.15|595.15|597.3|595.3|597.1|595.1|21
1606943520000|2020-12-02 21:12:00|597.16|595.16|597.28|595.28|597.3|595.3|597.16|595.16|28
1606943530000|2020-12-02 21:12:10|597.3|595.3|597.36|595.36|597.39|595.39|597.29|595.29|18
1606943540000|2020-12-02 21:12:20|597.37|595.37|597.34|595.34|597.39|595.39|597.34|595.34|26
1606943550000|2020-12-02 21:12:30|597.35|595.35|597.57|595.57|597.58|595.58|597.34|595.34|24
1606943560000|2020-12-02 21:12:40|597.6|595.6|597.51|595.51|597.63|595.63|597.48|595.48|21
1606943570000|2020-12-02 21:12:50|597.52|595.52|597.52|595.52|597.55|595.55|597.5|595.5|20
1606943580000|2020-12-02 21:13:00|597.53|595.53|597.37|595.37|597.53|595.53|597.29|595.29|27
1606943590000|2020-12-02 21:13:10|597.36|595.36|597.32|595.32|597.36|595.36|597.3|595.3|17
1606943600000|2020-12-02 21:13:20|597.31|595.31|597.12|595.12|597.31|595.31|597.1|595.1|27
1606943610000|2020-12-02 21:13:30|597.1|595.1|597.14|595.14|597.22|595.22|597.09|595.09|25
1606943620000|2020-12-02 21:13:40|597.13|595.13|597.12|595.12|597.14|595.14|597.08|595.08|20
1606943630000|2020-12-02 21:13:50|597.09|595.09|597.08|595.08|597.13|595.13|596.98|594.98|27
1606943640000|2020-12-02 21:14:00|597.07|595.07|596.88|594.88|597.07|595.07|596.88|594.88|20
1606943650000|2020-12-02 21:14:10|596.89|594.89|597.24|595.24|597.27|595.27|596.88|594.88|29
1606943660000|2020-12-02 21:14:20|597.25|595.25|597.29|595.29|597.38|595.38|597.23|595.23|26
1606943670000|2020-12-02 21:14:30|597.27|595.27|597.31|595.31|597.35|595.35|597.23|595.23|15
1606943680000|2020-12-02 21:14:40|597.3|595.3|597.34|595.34|597.35|595.35|597.29|595.29|15
1606943690000|2020-12-02 21:14:50|597.33|595.33|597.33|595.33|597.42|595.42|597.32|595.32|20
1606943700000|2020-12-02 21:15:00|597.31|595.31|597.31|595.31|597.35|595.35|597.28|595.28|10
1606943710000|2020-12-02 21:15:10|597.3|595.3|597.15|595.15|597.3|595.3|597.12|595.12|22
1606943720000|2020-12-02 21:15:20|597.14|595.14|597.13|595.13|597.14|595.14|597.03|595.03|28
1606943730000|2020-12-02 21:15:30|597.15|595.15|597.45|595.45|597.45|595.45|597.14|595.14|23
1606943740000|2020-12-02 21:15:40|597.47|595.47|597.5|595.5|597.5|595.5|597.47|595.47|5
1606943750000|2020-12-02 21:15:50|597.48|595.48|597.48|595.48|597.51|595.51|597.47|595.47|12
1606943760000|2020-12-02 21:16:00|597.5|595.5|597.48|595.48|597.5|595.5|597.45|595.45|15
1606943770000|2020-12-02 21:16:10|597.47|595.47|597.47|595.47|597.47|595.47|597.45|595.45|11
1606943780000|2020-12-02 21:16:20|597.49|595.49|597.49|595.49|597.5|595.5|597.48|595.48|5
1606943790000|2020-12-02 21:16:30|597.4|595.4|597.32|595.32|597.41|595.41|597.31|595.31|22
1606943800000|2020-12-02 21:16:40|597.31|595.31|597.32|595.32|597.33|595.33|597.31|595.31|17
1606943810000|2020-12-02 21:16:50|597.33|595.33|597.32|595.32|597.34|595.34|597.31|595.31|8
1606943820000|2020-12-02 21:17:00|597.31|595.31|597.35|595.35|597.35|595.35|597.31|595.31|11
1606943830000|2020-12-02 21:17:10|597.37|595.37|597.44|595.44|597.45|595.45|597.36|595.36|11
1606943840000|2020-12-02 21:17:20|597.45|595.45|597.46|595.46|597.46|595.46|597.44|595.44|5
1606943850000|2020-12-02 21:17:30|597.45|595.45|597.4|595.4|597.45|595.45|597.39|595.39|9
1606943860000|2020-12-02 21:17:40|597.39|595.39|597.46|595.46|597.46|595.46|597.39|595.39|5
1606943870000|2020-12-02 21:17:50|597.48|595.48|597.56|595.56|597.57|595.57|597.48|595.48|8
1606943880000|2020-12-02 21:18:00|597.58|595.58|597.73|595.73|597.75|595.75|597.56|595.56|23
1606943890000|2020-12-02 21:18:10|597.74|595.74|597.68|595.68|597.74|595.74|597.63|595.63|23
1606943900000|2020-12-02 21:18:20|597.67|595.67|597.73|595.73|597.74|595.74|597.62|595.62|22
1606943910000|2020-12-02 21:18:30|597.74|595.74|597.77|595.77|597.78|595.78|597.72|595.72|22
1606943920000|2020-12-02 21:18:40|597.76|595.76|597.77|595.77|597.77|595.77|597.76|595.76|8
1606943930000|2020-12-02 21:18:50|597.76|595.76|597.73|595.73|597.77|595.77|597.7|595.7|17
1606943940000|2020-12-02 21:19:00|597.72|595.72|597.74|595.74|597.74|595.74|597.71|595.71|15
1606943950000|2020-12-02 21:19:10|597.73|595.73|597.73|595.73|597.74|595.74|597.73|595.73|11
1606943960000|2020-12-02 21:19:20|597.74|595.74|597.78|595.78|597.78|595.78|597.74|595.74|8
1606943970000|2020-12-02 21:19:30|597.77|595.77|597.77|595.77|597.79|595.79|597.74|595.74|19
1606943980000|2020-12-02 21:19:40|597.74|595.74|597.46|595.46|597.76|595.76|597.45|595.45|29
1606943990000|2020-12-02 21:19:50|597.47|595.47|597.33|595.33|597.49|595.49|597.33|595.33|31
1606944000000|2020-12-02 21:20:00|597.35|595.35|597.4|595.4|597.41|595.41|597.34|595.34|19
1606944010000|2020-12-02 21:20:10|597.41|595.41|597.42|595.42|597.44|595.44|597.39|595.39|19
1606944020000|2020-12-02 21:20:20|597.43|595.43|597.3|595.3|597.43|595.43|597.3|595.3|17
1606944030000|2020-12-02 21:20:30|597.31|595.31|597.32|595.32|597.32|595.32|597.26|595.26|20
1606944040000|2020-12-02 21:20:40|597.33|595.33|597.33|595.33|597.38|595.38|597.3|595.3|20
1606944050000|2020-12-02 21:20:50|597.35|595.35|597.19|595.19|597.35|595.35|597.19|595.19|20
1606944060000|2020-12-02 21:21:00|597.18|595.18|597.1|595.1|597.18|595.18|597.09|595.09|20
1606944070000|2020-12-02 21:21:10|597.08|595.08|597.14|595.14|597.14|595.14|597.06|595.06|21
1606944080000|2020-12-02 21:21:20|597.13|595.13|597.15|595.15|597.15|595.15|597.13|595.13|5
1606944090000|2020-12-02 21:21:30|597.17|595.17|597.7|595.7|597.7|595.7|597.14|595.14|26
1606944100000|2020-12-02 21:21:40|597.69|595.69|597.73|595.73|597.73|595.73|597.66|595.66|23
1606944110000|2020-12-02 21:21:50|597.72|595.72|597.95|595.95|597.95|595.95|597.7|595.7|17
1606944120000|2020-12-02 21:22:00|597.96|595.96|597.92|595.92|598.02|596.02|597.92|595.92|17
1606944130000|2020-12-02 21:22:10|597.93|595.93|597.57|595.57|597.93|595.93|597.52|595.52|29
1606944140000|2020-12-02 21:22:20|597.56|595.56|597.34|595.34|597.56|595.56|597.34|595.34|23
1606944150000|2020-12-02 21:22:30|597.36|595.36|597.59|595.59|597.63|595.63|597.36|595.36|24
1606944160000|2020-12-02 21:22:40|597.6|595.6|597.6|595.6|597.67|595.67|597.57|595.57|22
1606944170000|2020-12-02 21:22:50|597.63|595.63|597.54|595.54|597.66|595.66|597.54|595.54|18
1606944180000|2020-12-02 21:23:00|597.53|595.53|597.79|595.79|597.79|595.79|597.52|595.52|20
1606944190000|2020-12-02 21:23:10|597.81|595.81|597.83|595.83|597.83|595.83|597.81|595.81|6
1606944200000|2020-12-02 21:23:20|597.88|595.88|597.89|595.89|597.93|595.93|597.85|595.85|8
1606944210000|2020-12-02 21:23:30|597.86|595.86|597.92|595.92|597.93|595.93|597.86|595.86|11
1606944220000|2020-12-02 21:23:40|597.91|595.91|597.84|595.84|597.92|595.92|597.81|595.81|12
1606944230000|2020-12-02 21:23:50|597.85|595.85|597.53|595.53|597.87|595.87|597.53|595.53|28
1606944240000|2020-12-02 21:24:00|597.51|595.51|597.75|595.75|597.75|595.75|597.51|595.51|24
1606944250000|2020-12-02 21:24:10|597.71|595.71|597.46|595.46|597.71|595.71|597.46|595.46|18
1606944260000|2020-12-02 21:24:20|597.47|595.47|597.56|595.56|597.6|595.6|597.45|595.45|18
1606944270000|2020-12-02 21:24:30|597.59|595.59|597.59|595.59|597.6|595.6|597.51|595.51|18
1606944280000|2020-12-02 21:24:40|597.57|595.57|597.65|595.65|597.66|595.66|597.56|595.56|9
1606944290000|2020-12-02 21:24:50|597.61|595.61|597.5|595.5|597.61|595.61|597.45|595.45|23
1606944300000|2020-12-02 21:25:00|597.51|595.51|597.46|595.46|597.55|595.55|597.46|595.46|18
1606944310000|2020-12-02 21:25:10|597.44|595.44|597.43|595.43|597.44|595.44|597.34|595.34|21
1606944320000|2020-12-02 21:25:20|597.42|595.42|597.46|595.46|597.46|595.46|597.4|595.4|13
1606944330000|2020-12-02 21:25:30|597.45|595.45|597.36|595.36|597.45|595.45|597.32|595.32|12
1606944340000|2020-12-02 21:25:40|597.37|595.37|597.04|595.04|597.37|595.37|597.04|595.04|23
1606944350000|2020-12-02 21:25:50|597.05|595.05|596.94|594.94|597.05|595.05|596.9|594.9|21
1606944360000|2020-12-02 21:26:00|596.91|594.91|597.12|595.12|597.15|595.15|596.86|594.86|26
1606944370000|2020-12-02 21:26:10|597.11|595.11|597.04|595.04|597.12|595.12|596.97|594.97|25
1606944380000|2020-12-02 21:26:20|597.06|595.06|597.03|595.03|597.06|595.06|596.99|594.99|21
1606944390000|2020-12-02 21:26:30|597.02|595.02|597.01|595.01|597.04|595.04|596.99|594.99|15
1606944400000|2020-12-02 21:26:40|596.99|594.99|597.15|595.15|597.15|595.15|596.99|594.99|11
1606944410000|2020-12-02 21:26:50|597.14|595.14|597.1|595.1|597.16|595.16|597.01|595.01|16
1606944420000|2020-12-02 21:27:00|597.12|595.12|597.17|595.17|597.19|595.19|597.12|595.12|5
1606944430000|2020-12-02 21:27:10|597.16|595.16|596.95|594.95|597.16|595.16|596.94|594.94|20
1606944440000|2020-12-02 21:27:20|596.94|594.94|596.95|594.95|596.96|594.96|596.93|594.93|15
1606944450000|2020-12-02 21:27:30|596.96|594.96|596.95|594.95|596.97|594.97|596.92|594.92|20
1606944460000|2020-12-02 21:27:40|596.94|594.94|596.96|594.96|596.98|594.98|596.93|594.93|16
1606944470000|2020-12-02 21:27:50|596.98|594.98|596.86|594.86|596.98|594.98|596.86|594.86|20
1606944480000|2020-12-02 21:28:00|596.87|594.87|596.94|594.94|596.99|594.99|596.87|594.87|13
1606944490000|2020-12-02 21:28:10|596.92|594.92|596.97|594.97|596.97|594.97|596.92|594.92|9
1606944500000|2020-12-02 21:28:20|596.96|594.96|596.97|594.97|596.99|594.99|596.95|594.95|17
1606944510000|2020-12-02 21:28:30|596.95|594.95|596.86|594.86|596.96|594.96|596.86|594.86|12
1606944520000|2020-12-02 21:28:40|596.87|594.87|596.84|594.84|596.88|594.88|596.79|594.79|17
1606944530000|2020-12-02 21:28:50|596.82|594.82|596.77|594.77|596.87|594.87|596.74|594.74|15
1606944540000|2020-12-02 21:29:00|596.82|594.82|596.77|594.77|596.82|594.82|596.76|594.76|28
1606944550000|2020-12-02 21:29:10|596.78|594.78|596.76|594.76|596.78|594.78|596.75|594.75|13
1606944560000|2020-12-02 21:29:20|596.77|594.77|596.78|594.78|596.79|594.79|596.76|594.76|10
1606944570000|2020-12-02 21:29:30|596.77|594.77|596.36|594.36|596.78|594.78|596.24|594.24|21
1606944580000|2020-12-02 21:29:40|596.33|594.33|596.15|594.15|596.33|594.33|596.12|594.12|19
1606944590000|2020-12-02 21:29:50|596.16|594.16|596.16|594.16|596.18|594.18|596.16|594.16|6
1606944600000|2020-12-02 21:30:00|596.17|594.17|596.24|594.24|596.25|594.25|596.14|594.14|15
1606944610000|2020-12-02 21:30:10|596.25|594.25|596.56|594.56|596.58|594.58|596.25|594.25|24
1606944620000|2020-12-02 21:30:20|596.55|594.55|596.58|594.58|596.61|594.61|596.54|594.54|17
1606944630000|2020-12-02 21:30:30|596.6|594.6|596.48|594.48|596.6|594.6|596.48|594.48|20
1606944640000|2020-12-02 21:30:40|596.5|594.5|596.49|594.49|596.53|594.53|596.49|594.49|14
1606944650000|2020-12-02 21:30:50|596.43|594.43|596.29|594.29|596.43|594.43|596.26|594.26|26
1606944660000|2020-12-02 21:31:00|596.31|594.31|596.48|594.48|596.48|594.48|596.28|594.28|17
1606944670000|2020-12-02 21:31:10|596.47|594.47|596.66|594.66|596.67|594.67|596.47|594.47|13
1606944680000|2020-12-02 21:31:20|596.65|594.65|596.69|594.69|596.69|594.69|596.65|594.65|16
1606944690000|2020-12-02 21:31:30|596.74|594.74|596.71|594.71|596.74|594.74|596.68|594.68|13
1606944700000|2020-12-02 21:31:40|596.7|594.7|596.76|594.76|596.85|594.85|596.7|594.7|14
1606944710000|2020-12-02 21:31:50|596.77|594.77|596.88|594.88|596.88|594.88|596.76|594.76|24
1606944720000|2020-12-02 21:32:00|596.87|594.87|597.03|595.03|597.03|595.03|596.87|594.87|10
1606944730000|2020-12-02 21:32:10|597.04|595.04|597.13|595.13|597.15|595.15|597.04|595.04|18
1606944740000|2020-12-02 21:32:20|597.11|595.11|597.22|595.22|597.24|595.24|597.11|595.11|17
1606944750000|2020-12-02 21:32:30|597.2|595.2|597.19|595.19|597.22|595.22|597.15|595.15|15
1606944760000|2020-12-02 21:32:40|597.36|595.36|597.38|595.38|597.39|595.39|597.32|595.32|17
1606944770000|2020-12-02 21:32:50|597.35|595.35|597.43|595.43|597.43|595.43|597.35|595.35|14
1606944780000|2020-12-02 21:33:00|597.42|595.42|597.46|595.46|597.46|595.46|597.42|595.42|5
1606944790000|2020-12-02 21:33:10|597.49|595.49|597.25|595.25|597.53|595.53|597.25|595.25|23
1606944800000|2020-12-02 21:33:20|597.26|595.26|597.29|595.29|597.31|595.31|597.24|595.24|19
1606944810000|2020-12-02 21:33:30|597.27|595.27|597.47|595.47|597.48|595.48|597.26|595.26|21
1606944820000|2020-12-02 21:33:40|597.48|595.48|597.43|595.43|597.48|595.48|597.4|595.4|12
1606944830000|2020-12-02 21:33:50|597.42|595.42|597.51|595.51|597.55|595.55|597.42|595.42|23
1606944840000|2020-12-02 21:34:00|597.53|595.53|597.56|595.56|597.57|595.57|597.51|595.51|18
1606944850000|2020-12-02 21:34:10|597.57|595.57|597.63|595.63|597.63|595.63|597.55|595.55|14
1606944860000|2020-12-02 21:34:20|597.64|595.64|597.66|595.66|597.76|595.76|597.64|595.64|17
1606944870000|2020-12-02 21:34:30|597.64|595.64|597.74|595.74|597.75|595.75|597.64|595.64|19
1606944880000|2020-12-02 21:34:40|597.75|595.75|597.36|595.36|597.77|595.77|597.36|595.36|26
1606944890000|2020-12-02 21:34:50|597.34|595.34|597.11|595.11|597.34|595.34|597.07|595.07|27
1606944900000|2020-12-02 21:35:00|597.09|595.09|597.21|595.21|597.22|595.22|597.07|595.07|18
1606944910000|2020-12-02 21:35:10|597.23|595.23|596.97|594.97|597.23|595.23|596.9|594.9|28
1606944920000|2020-12-02 21:35:20|596.96|594.96|597.12|595.12|597.14|595.14|596.96|594.96|25
1606944930000|2020-12-02 21:35:30|597.13|595.13|597.11|595.11|597.13|595.13|597.08|595.08|17
1606944940000|2020-12-02 21:35:40|597.07|595.07|596.9|594.9|597.07|595.07|596.88|594.88|23
1606944950000|2020-12-02 21:35:50|596.89|594.89|596.9|594.9|596.95|594.95|596.87|594.87|17
1606944960000|2020-12-02 21:36:00|596.91|594.91|597.12|595.12|597.13|595.13|596.91|594.91|26
1606944970000|2020-12-02 21:36:10|597.11|595.11|597.13|595.13|597.13|595.13|597.1|595.1|8
1606944980000|2020-12-02 21:36:20|597.12|595.12|597.08|595.08|597.12|595.12|597.07|595.07|17
1606944990000|2020-12-02 21:36:30|597.09|595.09|597.1|595.1|597.1|595.1|597.06|595.06|14
1606945000000|2020-12-02 21:36:40|597.12|595.12|597.16|595.16|597.16|595.16|597.11|595.11|13
1606945010000|2020-12-02 21:36:50|597.17|595.17|597.19|595.19|597.19|595.19|597.15|595.15|8
1606945020000|2020-12-02 21:37:00|597.21|595.21|597.25|595.25|597.25|595.25|597.16|595.16|8
1606945030000|2020-12-02 21:37:10|597.27|595.27|597.41|595.41|597.44|595.44|597.27|595.27|20
1606945040000|2020-12-02 21:37:20|597.43|595.43|597.5|595.5|597.51|595.51|597.38|595.38|22
1606945050000|2020-12-02 21:37:30|597.47|595.47|597.52|595.52|597.52|595.52|597.32|595.32|24
1606945060000|2020-12-02 21:37:40|597.53|595.53|597.58|595.58|597.58|595.58|597.53|595.53|18
1606945070000|2020-12-02 21:37:50|597.64|595.64|597.92|595.92|597.92|595.92|597.64|595.64|22
1606945080000|2020-12-02 21:38:00|597.91|595.91|597.92|595.92|597.99|595.99|597.91|595.91|10
1606945090000|2020-12-02 21:38:10|597.93|595.93|597.93|595.93|597.97|595.97|597.92|595.92|14
1606945100000|2020-12-02 21:38:20|597.94|595.94|597.91|595.91|597.97|595.97|597.89|595.89|15
1606945110000|2020-12-02 21:38:30|597.89|595.89|597.56|595.56|597.9|595.9|597.53|595.53|23
1606945120000|2020-12-02 21:38:40|597.57|595.57|597.73|595.73|597.74|595.74|597.57|595.57|18
1606945130000|2020-12-02 21:38:50|597.75|595.75|597.87|595.87|597.87|595.87|597.74|595.74|21
1606945140000|2020-12-02 21:39:00|597.88|595.88|597.93|595.93|597.93|595.93|597.86|595.86|17
1606945150000|2020-12-02 21:39:10|597.92|595.92|597.85|595.85|597.92|595.92|597.84|595.84|12
1606945160000|2020-12-02 21:39:20|597.86|595.86|597.7|595.7|597.86|595.86|597.7|595.7|22
1606945170000|2020-12-02 21:39:30|597.72|595.72|597.81|595.81|597.82|595.82|597.72|595.72|10
1606945180000|2020-12-02 21:39:40|597.82|595.82|597.8|595.8|597.82|595.82|597.79|595.79|7
1606945190000|2020-12-02 21:39:50|597.79|595.79|597.76|595.76|597.81|595.81|597.76|595.76|19
1606945200000|2020-12-02 21:40:00|597.77|595.77|597.91|595.91|597.92|595.92|597.76|595.76|19
1606945210000|2020-12-02 21:40:10|597.92|595.92|597.91|595.91|597.92|595.92|597.89|595.89|8
1606945220000|2020-12-02 21:40:20|597.9|595.9|597.93|595.93|597.93|595.93|597.9|595.9|5
1606945230000|2020-12-02 21:40:30|597.92|595.92|597.92|595.92|597.94|595.94|597.92|595.92|5
1606945240000|2020-12-02 21:40:40|597.89|595.89|597.93|595.93|597.93|595.93|597.89|595.89|10
1606945250000|2020-12-02 21:40:50|597.92|595.92|597.89|595.89|597.93|595.93|597.87|595.87|18
1606945260000|2020-12-02 21:41:00|597.9|595.9|597.79|595.79|597.9|595.9|597.72|595.72|13
1606945270000|2020-12-02 21:41:10|597.8|595.8|597.8|595.8|597.82|595.82|597.78|595.78|15
1606945280000|2020-12-02 21:41:20|597.81|595.81|597.82|595.82|597.85|595.85|597.79|595.79|15
1606945290000|2020-12-02 21:41:30|597.84|595.84|597.87|595.87|597.88|595.88|597.83|595.83|16
1606945300000|2020-12-02 21:41:40|597.88|595.88|597.94|595.94|597.96|595.96|597.85|595.85|7
1606945310000|2020-12-02 21:41:50|597.92|595.92|597.69|595.69|597.92|595.92|597.68|595.68|22
1606945320000|2020-12-02 21:42:00|597.68|595.68|597.61|595.61|597.68|595.68|597.52|595.52|27
1606945330000|2020-12-02 21:42:10|597.6|595.6|597.36|595.36|597.63|595.63|597.27|595.27|24
1606945340000|2020-12-02 21:42:20|597.37|595.37|597.46|595.46|597.48|595.48|597.37|595.37|16
1606945350000|2020-12-02 21:42:30|597.48|595.48|597.5|595.5|597.5|595.5|597.32|595.32|23
1606945360000|2020-12-02 21:42:40|597.51|595.51|597.44|595.44|597.54|595.54|597.42|595.42|18
1606945370000|2020-12-02 21:42:50|597.43|595.43|597.26|595.26|597.45|595.45|597.26|595.26|18
1606945380000|2020-12-02 21:43:00|597.27|595.27|597.29|595.29|597.32|595.32|597.26|595.26|20
1606945390000|2020-12-02 21:43:10|597.31|595.31|597.58|595.58|597.58|595.58|597.29|595.29|22
1606945400000|2020-12-02 21:43:20|597.57|595.57|597.65|595.65|597.65|595.65|597.57|595.57|7
1606945410000|2020-12-02 21:43:30|597.66|595.66|597.47|595.47|597.66|595.66|597.47|595.47|20
1606945420000|2020-12-02 21:43:40|597.46|595.46|597.43|595.43|597.47|595.47|597.41|595.41|17
1606945430000|2020-12-02 21:43:50|597.44|595.44|597.38|595.38|597.46|595.46|597.38|595.38|14
1606945440000|2020-12-02 21:44:00|597.39|595.39|597.55|595.55|597.55|595.55|597.38|595.38|15
1606945450000|2020-12-02 21:44:10|597.59|595.59|597.57|595.57|597.59|595.59|597.54|595.54|16
1606945460000|2020-12-02 21:44:20|597.58|595.58|597.7|595.7|597.72|595.72|597.49|595.49|24
1606945470000|2020-12-02 21:44:30|597.73|595.73|597.64|595.64|597.73|595.73|597.61|595.61|22
1606945480000|2020-12-02 21:44:40|597.61|595.61|597.65|595.65|597.67|595.67|597.58|595.58|20
1606945490000|2020-12-02 21:44:50|597.66|595.66|597.57|595.57|597.66|595.66|597.57|595.57|19
1606945500000|2020-12-02 21:45:00|597.58|595.58|597.33|595.33|597.59|595.59|597.3|595.3|28
1606945510000|2020-12-02 21:45:10|597.32|595.32|597.32|595.32|597.37|595.37|597.28|595.28|16
1606945520000|2020-12-02 21:45:20|597.33|595.33|597.3|595.3|597.34|595.34|597.29|595.29|13
1606945530000|2020-12-02 21:45:30|597.29|595.29|597.29|595.29|597.33|595.33|597.27|595.27|15
1606945540000|2020-12-02 21:45:40|597.25|595.25|597.12|595.12|597.27|595.27|597.12|595.12|22
1606945550000|2020-12-02 21:45:50|597.09|595.09|596.99|594.99|597.11|595.11|596.97|594.97|18
1606945560000|2020-12-02 21:46:00|596.98|594.98|597.11|595.11|597.16|595.16|596.96|594.96|17
1606945570000|2020-12-02 21:46:10|597.1|595.1|597.15|595.15|597.15|595.15|597.06|595.06|21
1606945580000|2020-12-02 21:46:20|597.16|595.16|597.13|595.13|597.17|595.17|597.05|595.05|22
1606945590000|2020-12-02 21:46:30|597.14|595.14|597.1|595.1|597.14|595.14|597.05|595.05|18
1606945600000|2020-12-02 21:46:40|597.12|595.12|597.36|595.36|597.38|595.38|597.12|595.12|20
1606945610000|2020-12-02 21:46:50|597.41|595.41|597.9|595.9|597.9|595.9|597.41|595.41|27
1606945620000|2020-12-02 21:47:00|597.94|595.94|597.99|595.99|597.99|595.99|597.9|595.9|25
1606945630000|2020-12-02 21:47:10|598.03|596.03|598.24|596.24|598.24|596.24|597.99|595.99|28
1606945640000|2020-12-02 21:47:20|598.28|596.28|598.26|596.26|598.29|596.29|598.26|596.26|10
1606945650000|2020-12-02 21:47:30|598.27|596.27|598.2|596.2|598.27|596.27|597.96|595.96|23
1606945660000|2020-12-02 21:47:40|598.19|596.19|598.59|596.59|598.59|596.59|598.17|596.17|25
1606945670000|2020-12-02 21:47:50|598.58|596.58|598.56|596.56|598.62|596.62|598.55|596.55|18
1606945680000|2020-12-02 21:48:00|598.59|596.59|598.73|596.73|598.76|596.76|598.51|596.51|26
1606945690000|2020-12-02 21:48:10|598.71|596.71|598.82|596.82|598.83|596.83|598.7|596.7|24
1606945700000|2020-12-02 21:48:20|598.84|596.84|598.84|596.84|598.92|596.92|598.82|596.82|16
1606945710000|2020-12-02 21:48:30|598.83|596.83|598.74|596.74|598.83|596.83|598.7|596.7|27
1606945720000|2020-12-02 21:48:40|598.75|596.75|598.75|596.75|598.81|596.81|598.75|596.75|16
1606945730000|2020-12-02 21:48:50|598.74|596.74|598.89|596.89|598.89|596.89|598.74|596.74|15
1606945740000|2020-12-02 21:49:00|598.9|596.9|599.15|597.15|599.16|597.16|598.89|596.89|20
1606945750000|2020-12-02 21:49:10|599.16|597.16|599.2|597.2|599.2|597.2|599.12|597.12|14
1606945760000|2020-12-02 21:49:20|599.18|597.18|599.06|597.06|599.22|597.22|599.05|597.05|21
1606945770000|2020-12-02 21:49:30|599.07|597.07|599.04|597.04|599.08|597.08|598.91|596.91|25
1606945780000|2020-12-02 21:49:40|599.03|597.03|599.02|597.02|599.03|597.03|598.99|596.99|13
1606945790000|2020-12-02 21:49:50|599.03|597.03|599.04|597.04|599.06|597.06|599.03|597.03|9
1606945800000|2020-12-02 21:50:00|599.01|597.01|599|597|599.08|597.08|599|597|20
1606945810000|2020-12-02 21:50:10|599.01|597.01|598.94|596.94|599.07|597.07|598.94|596.94|13
1606945820000|2020-12-02 21:50:20|599|597|598.98|596.98|599|597|598.93|596.93|14
1606945830000|2020-12-02 21:50:30|598.97|596.97|599.18|597.18|599.2|597.2|598.97|596.97|20
1606945840000|2020-12-02 21:50:40|599.27|597.27|599.26|597.26|599.29|597.29|599.23|597.23|15
1606945850000|2020-12-02 21:50:50|599.25|597.25|599.25|597.25|599.28|597.28|599.22|597.22|17
1606945860000|2020-12-02 21:51:00|599.26|597.26|599.26|597.26|599.26|597.26|599.25|597.25|5
1606945870000|2020-12-02 21:51:10|599.25|597.25|599.23|597.23|599.26|597.26|599.23|597.23|11
1606945880000|2020-12-02 21:51:20|599.24|597.24|599.09|597.09|599.24|597.24|599.04|597.04|22
1606945890000|2020-12-02 21:51:30|599.1|597.1|599.1|597.1|599.14|597.14|599.08|597.08|14
1606945900000|2020-12-02 21:51:40|599.11|597.11|598.87|596.87|599.12|597.12|598.87|596.87|18
1606945910000|2020-12-02 21:51:50|598.89|596.89|598.95|596.95|598.95|596.95|598.89|596.89|14
1606945920000|2020-12-02 21:52:00|598.96|596.96|598.96|596.96|598.96|596.96|598.93|596.93|15
1606945930000|2020-12-02 21:52:10|598.94|596.94|598.93|596.93|598.94|596.94|598.92|596.92|12
1606945940000|2020-12-02 21:52:20|598.87|596.87|598.89|596.89|598.92|596.92|598.86|596.86|12
1606945950000|2020-12-02 21:52:30|598.91|596.91|599.23|597.23|599.23|597.23|598.91|596.91|13
1606945960000|2020-12-02 21:52:40|599.22|597.22|599.23|597.23|599.25|597.25|599.21|597.21|9
1606945970000|2020-12-02 21:52:50|599.22|597.22|599.24|597.24|599.29|597.29|599.22|597.22|15
1606945980000|2020-12-02 21:53:00|599.26|597.26|599.32|597.32|599.34|597.34|599.26|597.26|13
1606945990000|2020-12-02 21:53:10|599.36|597.36|599.33|597.33|599.38|597.38|599.33|597.33|6
1606946000000|2020-12-02 21:53:20|599.32|597.32|599.49|597.49|599.5|597.5|599.24|597.24|24
1606946010000|2020-12-02 21:53:30|599.5|597.5|599.38|597.38|599.5|597.5|599.3|597.3|17
1606946020000|2020-12-02 21:53:40|599.4|597.4|599.43|597.43|599.46|597.46|599.4|597.4|19
1606946030000|2020-12-02 21:53:50|599.42|597.42|599.23|597.23|599.42|597.42|599.22|597.22|18
1606946040000|2020-12-02 21:54:00|599.21|597.21|599.38|597.38|599.39|597.39|599.21|597.21|17
1606946050000|2020-12-02 21:54:10|599.36|597.36|599.51|597.51|599.51|597.51|599.36|597.36|21
1606946060000|2020-12-02 21:54:20|599.5|597.5|599.5|597.5|599.52|597.52|599.48|597.48|15
1606946070000|2020-12-02 21:54:30|599.51|597.51|599.45|597.45|599.59|597.59|599.44|597.44|16
1606946080000|2020-12-02 21:54:40|599.47|597.47|599.47|597.47|599.48|597.48|599.46|597.46|5
1606946090000|2020-12-02 21:54:50|599.48|597.48|599.42|597.42|599.56|597.56|599.37|597.37|22
1606946100000|2020-12-02 21:55:00|599.41|597.41|599.57|597.57|599.58|597.58|599.41|597.41|11
1606946110000|2020-12-02 21:55:10|599.56|597.56|599.51|597.51|599.58|597.58|599.5|597.5|7
1606946120000|2020-12-02 21:55:20|599.48|597.48|599.53|597.53|599.53|597.53|599.48|597.48|6
1606946130000|2020-12-02 21:55:30|599.54|597.54|599.69|597.69|599.69|597.69|599.54|597.54|11
1606946140000|2020-12-02 21:55:40|599.7|597.7|599.8|597.8|599.81|597.81|599.7|597.7|17
1606946150000|2020-12-02 21:55:50|599.81|597.81|599.91|597.91|599.91|597.91|599.78|597.78|15
1606946160000|2020-12-02 21:56:00|599.9|597.9|599.99|597.99|600.01|598.01|599.9|597.9|14
1606946170000|2020-12-02 21:56:10|600|598|599.89|597.89|600.01|598.01|599.87|597.87|16
1606946180000|2020-12-02 21:56:20|599.9|597.9|599.96|597.96|599.97|597.97|599.89|597.89|18
1606946190000|2020-12-02 21:56:30|599.94|597.94|600.01|598.01|600.03|598.03|599.94|597.94|15
1606946200000|2020-12-02 21:56:40|600.02|598.02|600.01|598.01|600.02|598.02|600.01|598.01|2
1606946210000|2020-12-02 21:56:50|599.92|597.92|599.99|597.99|600.01|598.01|599.89|597.89|18
1606946220000|2020-12-02 21:57:00|599.98|597.98|599.99|597.99|600.01|598.01|599.98|597.98|8
1606946230000|2020-12-02 21:57:10|599.98|597.98|599.97|597.97|599.99|597.99|599.94|597.94|13
1606946240000|2020-12-02 21:57:20|599.95|597.95|599.99|597.99|600.01|598.01|599.91|597.91|17
1606946250000|2020-12-02 21:57:30|599.98|597.98|599.98|597.98|600.03|598.03|599.96|597.96|21
1606946260000|2020-12-02 21:57:40|599.97|597.97|599.82|597.82|600|598|599.82|597.82|11
1606946270000|2020-12-02 21:57:50|599.81|597.81|599.88|597.88|599.88|597.88|599.79|597.79|22
1606946280000|2020-12-02 21:58:00|599.89|597.89|599.81|597.81|599.89|597.89|599.8|597.8|14
1606946290000|2020-12-02 21:58:10|599.84|597.84|599.9|597.9|599.91|597.91|599.8|597.8|16
1606946300000|2020-12-02 21:58:20|599.87|597.87|599.88|597.88|599.9|597.9|599.85|597.85|11
1606946310000|2020-12-02 21:58:30|599.85|597.85|599.85|597.85|599.89|597.89|599.83|597.83|8
1606946320000|2020-12-02 21:58:40|599.86|597.86|599.84|597.84|599.86|597.86|599.82|597.82|11
1606946330000|2020-12-02 21:58:50|599.82|597.82|599.83|597.83|599.83|597.83|599.81|597.81|14
1606946340000|2020-12-02 21:59:00|599.82|597.82|599.75|597.75|599.83|597.83|599.75|597.75|7
1606946350000|2020-12-02 21:59:10|599.74|597.74|599.64|597.64|599.74|597.74|599.63|597.63|9
1606946360000|2020-12-02 21:59:20|599.62|597.62|599.63|597.63|599.68|597.68|599.62|597.62|15
1606946370000|2020-12-02 21:59:30|599.62|597.62|599.56|597.56|599.63|597.63|599.56|597.56|9
1606946380000|2020-12-02 21:59:40|599.54|597.54|599.35|597.35|599.57|597.57|599.34|597.34|14
1606946390000|2020-12-02 21:59:50|599.34|597.34|599.2|597.2|599.34|597.34|599.17|597.17|15
1606946400000|2020-12-02 22:00:00|599.19|597.19|599.29|597.29|599.3|597.3|599.17|597.17|25
1606946410000|2020-12-02 22:00:10|599.27|597.27|599.48|597.48|599.55|597.55|599.24|597.24|23
1606946420000|2020-12-02 22:00:20|599.55|597.55|599.67|597.67|599.74|597.74|599.52|597.52|23
1606946430000|2020-12-02 22:00:30|599.66|597.66|599.72|597.72|599.76|597.76|599.64|597.64|24
1606946440000|2020-12-02 22:00:40|599.71|597.71|599.77|597.77|599.79|597.79|599.7|597.7|13
1606946450000|2020-12-02 22:00:50|599.79|597.79|599.76|597.76|599.79|597.79|599.76|597.76|5
1606946460000|2020-12-02 22:01:00|599.75|597.75|599.92|597.92|599.93|597.93|599.75|597.75|18
1606946470000|2020-12-02 22:01:10|599.93|597.93|599.93|597.93|599.93|597.93|599.93|597.93|1
1606946480000|2020-12-02 22:01:20|599.92|597.92|599.93|597.93|599.93|597.93|599.92|597.92|2
1606946490000|2020-12-02 22:01:30|599.92|597.92|599.92|597.92|599.93|597.93|599.91|597.91|9
1606946500000|2020-12-02 22:01:40|599.95|597.95|599.99|597.99|599.99|597.99|599.95|597.95|3
1606946510000|2020-12-02 22:01:50|600|598|599.98|597.98|600|598|599.98|597.98|3
1606946520000|2020-12-02 22:02:00|599.99|597.99|600|598|600.04|598.04|599.97|597.97|10
1606946530000|2020-12-02 22:02:10|600.03|598.03|600.2|598.2|600.2|598.2|600.03|598.03|6
1606946540000|2020-12-02 22:02:20|600.21|598.21|600.24|598.24|600.24|598.24|600.21|598.21|3
1606946550000|2020-12-02 22:02:30|600.23|598.23|600.26|598.26|600.26|598.26|600.23|598.23|3
1606946560000|2020-12-02 22:02:40|600.29|598.29|600.29|598.29|600.29|598.29|600.26|598.26|3
1606946570000|2020-12-02 22:02:50|600.3|598.3|600.46|598.46|600.46|598.46|600.27|598.27|18
1606946580000|2020-12-02 22:03:00|600.43|598.43|600.43|598.43|600.46|598.46|600.42|598.42|13
1606946590000|2020-12-02 22:03:10|600.45|598.45|600.53|598.53|600.53|598.53|600.44|598.44|12
1606946600000|2020-12-02 22:03:20|600.52|598.52|600.52|598.52|600.54|598.54|600.5|598.5|18
1606946610000|2020-12-02 22:03:30|600.51|598.51|600.57|598.57|600.57|598.57|600.5|598.5|11
1606946620000|2020-12-02 22:03:40|600.56|598.56|600.58|598.58|600.59|598.59|600.54|598.54|13
1606946630000|2020-12-02 22:03:50|600.57|598.57|600.58|598.58|600.58|598.58|600.53|598.53|11
1606946640000|2020-12-02 22:04:00|600.55|598.55|600.59|598.59|600.61|598.61|600.55|598.55|14
1606946650000|2020-12-02 22:04:10|600.6|598.6|600.61|598.61|600.62|598.62|600.58|598.58|10
1606946660000|2020-12-02 22:04:20|600.62|598.62|600.59|598.59|600.63|598.63|600.58|598.58|17
1606946670000|2020-12-02 22:04:30|600.58|598.58|600.65|598.65|600.67|598.67|600.58|598.58|14
1606946680000|2020-12-02 22:04:40|600.66|598.66|600.67|598.67|600.7|598.7|600.65|598.65|15
1606946690000|2020-12-02 22:04:50|600.69|598.69|600.73|598.73|600.73|598.73|600.68|598.68|11
1606946700000|2020-12-02 22:05:00|600.72|598.72|600.73|598.73|600.76|598.76|600.66|598.66|11
1606946710000|2020-12-02 22:05:10|600.67|598.67|600.86|598.86|600.86|598.86|600.67|598.67|13
1606946720000|2020-12-02 22:05:20|600.88|598.88|600.87|598.87|600.92|598.92|600.81|598.81|9
1606946730000|2020-12-02 22:05:30|600.88|598.88|600.87|598.87|600.92|598.92|600.87|598.87|11
1606946740000|2020-12-02 22:05:40|600.91|598.91|600.91|598.91|600.93|598.93|600.87|598.87|5
1606946750000|2020-12-02 22:05:50|600.93|598.93|600.92|598.92|600.94|598.94|600.91|598.91|5
1606946760000|2020-12-02 22:06:00|600.93|598.93|600.93|598.93|600.93|598.93|600.92|598.92|5
1606946770000|2020-12-02 22:06:10|600.92|598.92|600.85|598.85|600.95|598.95|600.85|598.85|8
1606946780000|2020-12-02 22:06:20|600.89|598.89|600.91|598.91|600.93|598.93|600.85|598.85|12
1606946790000|2020-12-02 22:06:30|600.83|598.83|600.94|598.94|600.94|598.94|600.83|598.83|10
1606946800000|2020-12-02 22:06:40|600.95|598.95|600.94|598.94|600.98|598.98|600.94|598.94|8
1606946810000|2020-12-02 22:06:50|600.95|598.95|600.94|598.94|600.95|598.95|600.94|598.94|4
1606946820000|2020-12-02 22:07:00|600.93|598.93|600.92|598.92|600.93|598.93|600.92|598.92|2
1606946830000|2020-12-02 22:07:10|600.93|598.93|600.93|598.93|600.95|598.95|600.93|598.93|9
1606946840000|2020-12-02 22:07:20|600.91|598.91|600.93|598.93|600.93|598.93|600.91|598.91|2
1606946850000|2020-12-02 22:07:30|600.92|598.92|600.95|598.95|600.95|598.95|600.92|598.92|10
1606946860000|2020-12-02 22:07:40|600.94|598.94|601.04|599.04|601.04|599.04|600.92|598.92|6
1606946870000|2020-12-02 22:07:50|601.03|599.03|601.05|599.05|601.05|599.05|601.03|599.03|5
1606946880000|2020-12-02 22:08:00|601.06|599.06|601.02|599.02|601.06|599.06|600.99|598.99|8
1606946890000|2020-12-02 22:08:10|601.01|599.01|601.02|599.02|601.07|599.07|600.98|598.98|12
1606946900000|2020-12-02 22:08:20|601.01|599.01|601.02|599.02|601.02|599.02|601|599|4
1606946910000|2020-12-02 22:08:30|601.03|599.03|601.07|599.07|601.07|599.07|601.01|599.01|6
1606946920000|2020-12-02 22:08:40|601.08|599.08|601.05|599.05|601.09|599.09|601.04|599.04|8
1606946930000|2020-12-02 22:08:50|601.08|599.08|601.09|599.09|601.09|599.09|601.04|599.04|9
1606946940000|2020-12-02 22:09:00|601.06|599.06|601.05|599.05|601.11|599.11|601.05|599.05|11
1606946950000|2020-12-02 22:09:10|601.06|599.06|601.13|599.13|601.2|599.2|601.06|599.06|15
1606946960000|2020-12-02 22:09:20|601.14|599.14|601.16|599.16|601.16|599.16|601.13|599.13|10
1606946970000|2020-12-02 22:09:30|601.14|599.14|601.16|599.16|601.17|599.17|601.12|599.12|14
1606946980000|2020-12-02 22:09:40|601.11|599.11|601.11|599.11|601.11|599.11|601.11|599.11|1
1606946990000|2020-12-02 22:09:50|601.12|599.12|601.13|599.13|601.15|599.15|601.05|599.05|14
1606947000000|2020-12-02 22:10:00|601.11|599.11|601.15|599.15|601.15|599.15|601.11|599.11|12
1606947010000|2020-12-02 22:10:10|601.12|599.12|601.16|599.16|601.16|599.16|601.08|599.08|11
1606947020000|2020-12-02 22:10:20|601.15|599.15|601.23|599.23|601.23|599.23|601.15|599.15|3
1606947030000|2020-12-02 22:10:30|601.22|599.22|601.25|599.25|601.25|599.25|601.21|599.21|11
1606947040000|2020-12-02 22:10:40|601.26|599.26|601.29|599.29|601.31|599.31|601.26|599.26|10
1606947050000|2020-12-02 22:10:50|601.3|599.3|601.32|599.32|601.32|599.32|601.28|599.28|15
1606947060000|2020-12-02 22:11:00|601.31|599.31|601.34|599.34|601.35|599.35|601.3|599.3|14
1606947070000|2020-12-02 22:11:10|601.33|599.33|601.38|599.38|601.41|599.41|601.33|599.33|10
1606947080000|2020-12-02 22:11:20|601.37|599.37|601.34|599.34|601.4|599.4|601.34|599.34|14
1606947090000|2020-12-02 22:11:30|601.35|599.35|601.35|599.35|601.38|599.38|601.34|599.34|12
1606947100000|2020-12-02 22:11:40|601.34|599.34|601.35|599.35|601.36|599.36|601.34|599.34|4
1606947110000|2020-12-02 22:11:50|601.34|599.34|601.34|599.34|601.34|599.34|601.33|599.33|7
1606947120000|2020-12-02 22:12:00|601.33|599.33|601.33|599.33|601.33|599.33|601.32|599.32|3
1606947130000|2020-12-02 22:12:10|601.34|599.34|601.32|599.32|601.34|599.34|601.32|599.32|4
1606947140000|2020-12-02 22:12:20|601.34|599.34|601.33|599.33|601.34|599.34|601.32|599.32|4
1606947150000|2020-12-02 22:12:30|601.35|599.35|601.34|599.34|601.36|599.36|601.34|599.34|6
1606947160000|2020-12-02 22:12:40|601.37|599.37|601.36|599.36|601.37|599.37|601.35|599.35|3
1606947170000|2020-12-02 22:12:50|601.37|599.37|601.37|599.37|601.37|599.37|601.37|599.37|1
1606947180000|2020-12-02 22:13:00|601.35|599.35|601.35|599.35|601.35|599.35|601.35|599.35|1
1606947190000|2020-12-02 22:13:10|601.47|599.47|601.54|599.54|601.54|599.54|601.47|599.47|4
1606947200000|2020-12-02 22:13:20|601.51|599.51|601.55|599.55|601.55|599.55|601.51|599.51|5
1606947210000|2020-12-02 22:13:30|601.54|599.54|601.69|599.69|601.69|599.69|601.54|599.54|13
1606947220000|2020-12-02 22:13:40|601.68|599.68|602.02|600.02|602.02|600.02|601.68|599.68|10
1606947230000|2020-12-02 22:13:50|601.99|599.99|602.03|600.03|602.03|600.03|601.99|599.99|6
1606947240000|2020-12-02 22:14:00|602.02|600.02|602.07|600.07|602.09|600.09|602.01|600.01|8
1606947250000|2020-12-02 22:14:10|602.08|600.08|602.1|600.1|602.1|600.1|602.05|600.05|10
1606947260000|2020-12-02 22:14:20|602.11|600.11|602.12|600.12|602.12|600.12|602.11|600.11|2
1606947270000|2020-12-02 22:14:30|602.13|600.13|602.13|600.13|602.18|600.18|602.13|600.13|10
1606947280000|2020-12-02 22:14:40|602.12|600.12|602.08|600.08|602.13|600.13|602.08|600.08|26
1606947290000|2020-12-02 22:14:50|602.09|600.09|601.95|599.95|602.11|600.11|601.93|599.93|24
1606947300000|2020-12-02 22:15:00|601.94|599.94|601.82|599.82|601.95|599.95|601.82|599.82|20
1606947310000|2020-12-02 22:15:10|601.83|599.83|601.79|599.79|601.83|599.83|601.74|599.74|8
1606947320000|2020-12-02 22:15:20|601.78|599.78|601.76|599.76|601.88|599.88|601.73|599.73|20
1606947330000|2020-12-02 22:15:30|601.75|599.75|601.69|599.69|601.75|599.75|601.67|599.67|17
1606947340000|2020-12-02 22:15:40|601.7|599.7|601.75|599.75|601.75|599.75|601.69|599.69|17
1606947350000|2020-12-02 22:15:50|601.74|599.74|601.75|599.75|601.76|599.76|601.73|599.73|20
1606947360000|2020-12-02 22:16:00|601.74|599.74|601.78|599.78|601.78|599.78|601.74|599.74|21
1606947370000|2020-12-02 22:16:10|601.79|599.79|601.79|599.79|601.79|599.79|601.79|599.79|1
1606947380000|2020-12-02 22:16:20|601.8|599.8|601.8|599.8|601.81|599.81|601.79|599.79|11
1606947390000|2020-12-02 22:16:30|601.79|599.79|601.83|599.83|601.84|599.84|601.78|599.78|15
1606947400000|2020-12-02 22:16:40|601.84|599.84|601.85|599.85|601.87|599.87|601.82|599.82|24
1606947410000|2020-12-02 22:16:50|601.87|599.87|601.91|599.91|601.91|599.91|601.87|599.87|17
1606947420000|2020-12-02 22:17:00|601.9|599.9|602.03|600.03|602.03|600.03|601.9|599.9|12
1606947430000|2020-12-02 22:17:10|602.04|600.04|602.21|600.21|602.21|600.21|602.04|600.04|17
1606947440000|2020-12-02 22:17:20|602.2|600.2|602.2|600.2|602.22|600.22|602.2|600.2|10
1606947450000|2020-12-02 22:17:30|602.22|600.22|602.25|600.25|602.26|600.26|602.22|600.22|4
1606947460000|2020-12-02 22:17:40|602.27|600.27|602.28|600.28|602.28|600.28|602.27|600.27|2
1606947470000|2020-12-02 22:17:50|602.27|600.27|602.27|600.27|602.28|600.28|602.27|600.27|3
1606947480000|2020-12-02 22:18:00|602.28|600.28|602.42|600.42|602.42|600.42|602.28|600.28|9
1606947490000|2020-12-02 22:18:10|602.46|600.46|602.63|600.63|602.66|600.66|602.42|600.42|14
1606947500000|2020-12-02 22:18:20|602.62|600.62|602.64|600.64|602.65|600.65|602.62|600.62|9
1606947510000|2020-12-02 22:18:30|602.65|600.65|602.75|600.75|602.77|600.77|602.64|600.64|7
1606947520000|2020-12-02 22:18:40|602.76|600.76|602.65|600.65|602.76|600.76|602.64|600.64|23
1606947530000|2020-12-02 22:18:50|602.66|600.66|602.65|600.65|602.66|600.66|602.64|600.64|12
1606947540000|2020-12-02 22:19:00|602.64|600.64|602.55|600.55|602.65|600.65|602.54|600.54|25
1606947550000|2020-12-02 22:19:10|602.54|600.54|602.56|600.56|602.57|600.57|602.54|600.54|7
1606947560000|2020-12-02 22:19:20|602.61|600.61|602.59|600.59|602.61|600.61|602.58|600.58|6
1606947570000|2020-12-02 22:19:30|602.6|600.6|602.57|600.57|602.6|600.6|602.56|600.56|6
1606947580000|2020-12-02 22:19:40|602.51|600.51|602.49|600.49|602.51|600.51|602.49|600.49|4
1606947590000|2020-12-02 22:19:50|602.51|600.51|602.51|600.51|602.51|600.51|602.51|600.51|1
1606947600000|2020-12-02 22:20:00|602.57|600.57|602.65|600.65|602.65|600.65|602.53|600.53|20
1606947630000|2020-12-02 22:20:30|602.64|600.64|602.62|600.62|602.64|600.64|602.62|600.62|3
1606947640000|2020-12-02 22:20:40|602.65|600.65|602.6|600.6|602.65|600.65|602.59|600.59|8
1606947650000|2020-12-02 22:20:50|602.59|600.59|602.25|600.25|602.6|600.6|602.25|600.25|20
1606947660000|2020-12-02 22:21:00|602.26|600.26|601.88|599.88|602.27|600.27|601.88|599.88|22
1606947670000|2020-12-02 22:21:10|601.87|599.87|601.66|599.66|601.91|599.91|601.66|599.66|25
1606947680000|2020-12-02 22:21:20|601.67|599.67|601.67|599.67|601.67|599.67|601.63|599.63|14
1606947690000|2020-12-02 22:21:30|601.66|599.66|601.5|599.5|601.66|599.66|601.49|599.49|14
1606947700000|2020-12-02 22:21:40|601.47|599.47|601.47|599.47|601.47|599.47|601.47|599.47|1
1606947710000|2020-12-02 22:21:50|601.45|599.45|601.32|599.32|601.45|599.45|601.32|599.32|4
1606947720000|2020-12-02 22:22:00|601.31|599.31|601.03|599.03|601.31|599.31|601.03|599.03|22
1606947730000|2020-12-02 22:22:10|601.02|599.02|601|599|601.02|599.02|600.99|598.99|18
1606947740000|2020-12-02 22:22:20|600.98|598.98|600.65|598.65|601|599|600.65|598.65|23
1606947750000|2020-12-02 22:22:30|600.66|598.66|600.65|598.65|600.67|598.67|600.61|598.61|21
1606947760000|2020-12-02 22:22:40|600.63|598.63|600.56|598.56|600.63|598.63|600.56|598.56|4
1606947770000|2020-12-02 22:22:50|600.55|598.55|600.5|598.5|600.55|598.55|600.5|598.5|6
1606947780000|2020-12-02 22:23:00|600.53|598.53|600.55|598.55|600.57|598.57|600.53|598.53|7
1606947790000|2020-12-02 22:23:10|600.54|598.54|600.63|598.63|600.63|598.63|600.53|598.53|14
1606947800000|2020-12-02 22:23:20|600.62|598.62|600.56|598.56|600.62|598.62|600.56|598.56|10
1606947810000|2020-12-02 22:23:30|600.57|598.57|600.65|598.65|600.66|598.66|600.56|598.56|14
1606947820000|2020-12-02 22:23:40|600.66|598.66|600.65|598.65|600.72|598.72|600.58|598.58|17
1606947830000|2020-12-02 22:23:50|600.72|598.72|600.76|598.76|600.8|598.8|600.67|598.67|18
1606947840000|2020-12-02 22:24:00|600.75|598.75|600.75|598.75|600.78|598.78|600.74|598.74|21
1606947850000|2020-12-02 22:24:10|600.74|598.74|600.75|598.75|600.77|598.77|600.73|598.73|22
1606947860000|2020-12-02 22:24:20|600.77|598.77|600.77|598.77|600.77|598.77|600.77|598.77|1
1606947870000|2020-12-02 22:24:30|600.78|598.78|600.78|598.78|600.79|598.79|600.77|598.77|7
1606947880000|2020-12-02 22:24:40|600.79|598.79|600.91|598.91|600.91|598.91|600.77|598.77|16
1606947890000|2020-12-02 22:24:50|600.88|598.88|600.86|598.86|600.94|598.94|600.83|598.83|16
1606947900000|2020-12-02 22:25:00|600.85|598.85|600.96|598.96|601.01|599.01|600.85|598.85|14
1606947910000|2020-12-02 22:25:10|600.97|598.97|601|599|601.02|599.02|600.96|598.96|20
1606947920000|2020-12-02 22:25:20|600.92|598.92|600.84|598.84|600.92|598.92|600.81|598.81|10
1606947930000|2020-12-02 22:25:30|600.83|598.83|600.85|598.85|600.85|598.85|600.83|598.83|7
1606947940000|2020-12-02 22:25:40|600.86|598.86|600.88|598.88|600.89|598.89|600.84|598.84|24
1606947950000|2020-12-02 22:25:50|600.89|598.89|600.85|598.85|600.89|598.89|600.85|598.85|26
1606947960000|2020-12-02 22:26:00|600.87|598.87|600.89|598.89|600.89|598.89|600.85|598.85|27
1606947970000|2020-12-02 22:26:10|600.92|598.92|600.95|598.95|600.96|598.96|600.92|598.92|23
1606947980000|2020-12-02 22:26:20|600.96|598.96|601.09|599.09|601.09|599.09|600.95|598.95|11
1606947990000|2020-12-02 22:26:30|601.1|599.1|601.18|599.18|601.18|599.18|601.09|599.09|9
1606948000000|2020-12-02 22:26:40|601.19|599.19|601.32|599.32|601.33|599.33|601.19|599.19|9
1606948010000|2020-12-02 22:26:50|601.36|599.36|601.37|599.37|601.42|599.42|601.35|599.35|16
1606948020000|2020-12-02 22:27:00|601.38|599.38|601.37|599.37|601.42|599.42|601.36|599.36|24
1606948030000|2020-12-02 22:27:10|601.38|599.38|601.4|599.4|601.41|599.41|601.36|599.36|18
1606948040000|2020-12-02 22:27:20|601.41|599.41|601.19|599.19|601.43|599.43|601.19|599.19|23
1606948050000|2020-12-02 22:27:30|601.2|599.2|600.99|598.99|601.2|599.2|600.96|598.96|33
1606948060000|2020-12-02 22:27:40|600.97|598.97|600.9|598.9|600.99|598.99|600.89|598.89|21
1606948070000|2020-12-02 22:27:50|600.89|598.89|600.81|598.81|600.89|598.89|600.78|598.78|12
1606948080000|2020-12-02 22:28:00|600.83|598.83|600.76|598.76|600.87|598.87|600.75|598.75|12
1606948090000|2020-12-02 22:28:10|600.73|598.73|600.12|598.12|600.73|598.73|600.1|598.1|16
1606948100000|2020-12-02 22:28:20|600.17|598.17|599.84|597.84|600.17|598.17|599.84|597.84|17
1606948110000|2020-12-02 22:28:30|599.89|597.89|599.77|597.77|599.9|597.9|599.77|597.77|12
1606948120000|2020-12-02 22:28:40|599.74|597.74|599.75|597.75|599.8|597.8|599.74|597.74|17
1606948130000|2020-12-02 22:28:50|599.72|597.72|599.72|597.72|599.75|597.75|599.72|597.72|3
1606948140000|2020-12-02 22:29:00|599.66|597.66|599.04|597.04|599.66|597.66|599.04|597.04|23
1606948150000|2020-12-02 22:29:10|599|597|599.05|597.05|599.07|597.07|599|597|12
1606948160000|2020-12-02 22:29:20|599.06|597.06|598.94|596.94|599.07|597.07|598.94|596.94|24
1606948170000|2020-12-02 22:29:30|598.95|596.95|598.92|596.92|598.97|596.97|598.9|596.9|13
1606948180000|2020-12-02 22:29:40|598.93|596.93|598.95|596.95|598.97|596.97|598.92|596.92|18
1606948190000|2020-12-02 22:29:50|598.96|596.96|598.97|596.97|598.98|596.98|598.95|596.95|8
1606948200000|2020-12-02 22:30:00|598.98|596.98|599.03|597.03|599.04|597.04|598.98|596.98|19
1606948210000|2020-12-02 22:30:10|599.04|597.04|599.41|597.41|599.42|597.42|598.99|596.99|20
1606948220000|2020-12-02 22:30:20|599.4|597.4|599.36|597.36|599.43|597.43|599.24|597.24|16
1606948230000|2020-12-02 22:30:30|599.37|597.37|599.56|597.56|599.56|597.56|599.37|597.37|11
1606948240000|2020-12-02 22:30:40|599.59|597.59|599.65|597.65|599.65|597.65|599.59|597.59|6
1606948250000|2020-12-02 22:30:50|599.62|597.62|600|598|600|598|599.62|597.62|17
1606948260000|2020-12-02 22:31:00|599.92|597.92|599.86|597.86|599.95|597.95|599.83|597.83|6
1606948270000|2020-12-02 22:31:10|599.97|597.97|600.21|598.21|600.22|598.22|599.85|597.85|18
1606948280000|2020-12-02 22:31:20|600.22|598.22|600.12|598.12|600.22|598.22|600.12|598.12|10
1606948290000|2020-12-02 22:31:30|600.16|598.16|600.09|598.09|600.16|598.16|600.04|598.04|12
1606948300000|2020-12-02 22:31:40|600.04|598.04|599.92|597.92|600.04|598.04|599.92|597.92|5
1606948310000|2020-12-02 22:31:50|599.95|597.95|599.93|597.93|599.98|597.98|599.92|597.92|16
1606948320000|2020-12-02 22:32:00|599.94|597.94|599.85|597.85|599.94|597.94|599.85|597.85|8
1606948330000|2020-12-02 22:32:10|599.78|597.78|599.73|597.73|599.8|597.8|599.72|597.72|14
1606948340000|2020-12-02 22:32:20|599.71|597.71|599.5|597.5|599.71|597.71|599.5|597.5|22
1606948350000|2020-12-02 22:32:30|599.47|597.47|599.31|597.31|599.47|597.47|599.3|597.3|15
1606948360000|2020-12-02 22:32:40|599.3|597.3|599.23|597.23|599.3|597.3|599.23|597.23|5
1606948370000|2020-12-02 22:32:50|599.25|597.25|598.8|596.8|599.25|597.25|598.8|596.8|12
1606948380000|2020-12-02 22:33:00|598.79|596.79|598.73|596.73|598.79|596.79|598.72|596.72|16
1606948390000|2020-12-02 22:33:10|598.72|596.72|598.64|596.64|598.73|596.73|598.59|596.59|30
1606948400000|2020-12-02 22:33:20|598.66|596.66|598.29|596.29|598.66|596.66|598.27|596.27|15
1606948410000|2020-12-02 22:33:30|598.3|596.3|598.24|596.24|598.31|596.31|598.24|596.24|13
1606948420000|2020-12-02 22:33:40|598.23|596.23|598.25|596.25|598.25|596.25|598.23|596.23|5
1606948430000|2020-12-02 22:33:50|598.24|596.24|598.15|596.15|598.26|596.26|598.15|596.15|7
1606948440000|2020-12-02 22:34:00|598.14|596.14|598.29|596.29|598.31|596.31|598.14|596.14|18
1606948450000|2020-12-02 22:34:10|598.28|596.28|598.43|596.43|598.43|596.43|598.28|596.28|22
1606948460000|2020-12-02 22:34:20|598.42|596.42|598.46|596.46|598.47|596.47|598.41|596.41|25
1606948470000|2020-12-02 22:34:30|598.47|596.47|598.49|596.49|598.51|596.51|598.46|596.46|18
1606948480000|2020-12-02 22:34:40|598.51|596.51|598.5|596.5|598.52|596.52|598.48|596.48|9
1606948490000|2020-12-02 22:34:50|598.48|596.48|598.53|596.53|598.53|596.53|598.46|596.46|15
1606948500000|2020-12-02 22:35:00|598.51|596.51|598.62|596.62|598.62|596.62|598.51|596.51|25
1606948510000|2020-12-02 22:35:10|598.6|596.6|599.55|597.55|599.55|597.55|598.6|596.6|35
1606948520000|2020-12-02 22:35:20|599.54|597.54|599.51|597.51|599.59|597.59|599.51|597.51|19
1606948530000|2020-12-02 22:35:30|599.57|597.57|599.49|597.49|599.57|597.57|599.44|597.44|26
1606948540000|2020-12-02 22:35:40|599.5|597.5|599.56|597.56|599.56|597.56|599.48|597.48|13
1606948550000|2020-12-02 22:35:50|599.57|597.57|599.6|597.6|599.62|597.62|599.56|597.56|11
1606948560000|2020-12-02 22:36:00|599.75|597.75|599.83|597.83|599.83|597.83|599.74|597.74|7
1606948570000|2020-12-02 22:36:10|599.82|597.82|599.82|597.82|599.85|597.85|599.82|597.82|5
1606948580000|2020-12-02 22:36:20|599.83|597.83|599.82|597.82|599.83|597.83|599.8|597.8|4
1606948590000|2020-12-02 22:36:30|599.8|597.8|599.8|597.8|599.8|597.8|599.79|597.79|7
1606948600000|2020-12-02 22:36:40|599.79|597.79|599.71|597.71|599.79|597.79|599.7|597.7|17
1606948610000|2020-12-02 22:36:50|599.72|597.72|599.74|597.74|599.76|597.76|599.71|597.71|17
1606948620000|2020-12-02 22:37:00|599.73|597.73|599.73|597.73|599.75|597.75|599.71|597.71|21
1606948630000|2020-12-02 22:37:10|599.72|597.72|599.77|597.77|599.77|597.77|599.69|597.69|14
1606948640000|2020-12-02 22:37:20|599.75|597.75|599.75|597.75|599.76|597.76|599.73|597.73|12
1606948650000|2020-12-02 22:37:30|599.74|597.74|599.74|597.74|599.79|597.79|599.71|597.71|10
1606948660000|2020-12-02 22:37:40|599.75|597.75|599.74|597.74|599.78|597.78|599.7|597.7|15
1606948670000|2020-12-02 22:37:50|599.75|597.75|599.72|597.72|599.77|597.77|599.72|597.72|8
1606948680000|2020-12-02 22:38:00|599.7|597.7|599.68|597.68|599.7|597.7|599.67|597.67|9
1606948690000|2020-12-02 22:38:10|599.69|597.69|599.59|597.59|599.69|597.69|599.57|597.57|18
1606948700000|2020-12-02 22:38:20|599.61|597.61|599.46|597.46|599.66|597.66|599.46|597.46|22
1606948710000|2020-12-02 22:38:30|599.52|597.52|599.38|597.38|599.52|597.52|599.37|597.37|17
1606948720000|2020-12-02 22:38:40|599.39|597.39|599.33|597.33|599.41|597.41|599.31|597.31|15
1606948730000|2020-12-02 22:38:50|599.32|597.32|599.26|597.26|599.33|597.33|599.26|597.26|8
1606948740000|2020-12-02 22:39:00|599.25|597.25|599.25|597.25|599.25|597.25|599.25|597.25|1
1606948750000|2020-12-02 22:39:10|599.24|597.24|599.27|597.27|599.38|597.38|599.24|597.24|18
1606948760000|2020-12-02 22:39:20|599.26|597.26|599.25|597.25|599.33|597.33|599.25|597.25|9
1606948770000|2020-12-02 22:39:30|599.24|597.24|599.13|597.13|599.24|597.24|599.13|597.13|16
1606948780000|2020-12-02 22:39:40|599.14|597.14|599.22|597.22|599.22|597.22|599.14|597.14|3
1606948790000|2020-12-02 22:39:50|599.23|597.23|599.18|597.18|599.27|597.27|599.12|597.12|18
1606948800000|2020-12-02 22:40:00|599.15|597.15|599.02|597.02|599.15|597.15|599.02|597.02|14
1606948810000|2020-12-02 22:40:10|599.01|597.01|598.9|596.9|599.01|597.01|598.9|596.9|17
1606948820000|2020-12-02 22:40:20|598.88|596.88|598.75|596.75|598.9|596.9|598.73|596.73|16
1606948830000|2020-12-02 22:40:30|598.74|596.74|598.65|596.65|598.74|596.74|598.59|596.59|22
1606948840000|2020-12-02 22:40:40|598.53|596.53|598.39|596.39|598.55|596.55|598.37|596.37|27
1606948850000|2020-12-02 22:40:50|598.38|596.38|598.41|596.41|598.43|596.43|598.37|596.37|20
1606948860000|2020-12-02 22:41:00|598.39|596.39|598.4|596.4|598.5|596.5|598.39|596.39|27
1606948870000|2020-12-02 22:41:10|598.39|596.39|598.41|596.41|598.48|596.48|598.38|596.38|13
1606948880000|2020-12-02 22:41:20|598.42|596.42|598.4|596.4|598.42|596.42|598.39|596.39|6
1606948890000|2020-12-02 22:41:30|598.39|596.39|598.34|596.34|598.39|596.39|598.34|596.34|6
1606948900000|2020-12-02 22:41:40|598.33|596.33|598.24|596.24|598.33|596.33|598.24|596.24|8
1606948910000|2020-12-02 22:41:50|598.25|596.25|598.26|596.26|598.29|596.29|598.25|596.25|22
1606948920000|2020-12-02 22:42:00|598.25|596.25|598.37|596.37|598.4|596.4|598.25|596.25|14
1606948930000|2020-12-02 22:42:10|598.44|596.44|598.75|596.75|598.75|596.75|598.44|596.44|13
1606948940000|2020-12-02 22:42:20|598.76|596.76|598.87|596.87|598.89|596.89|598.75|596.75|13
1606948950000|2020-12-02 22:42:30|598.9|596.9|599.29|597.29|599.29|597.29|598.9|596.9|14
1606948960000|2020-12-02 22:42:40|599.26|597.26|599.07|597.07|599.3|597.3|599.04|597.04|16
1606948970000|2020-12-02 22:42:50|599.03|597.03|599.02|597.02|599.13|597.13|598.97|596.97|24
1606948980000|2020-12-02 22:43:00|598.97|596.97|599.18|597.18|599.18|597.18|598.91|596.91|16
1606948990000|2020-12-02 22:43:10|599.17|597.17|599.26|597.26|599.27|597.27|599.14|597.14|28
1606949000000|2020-12-02 22:43:20|599.24|597.24|599.24|597.24|599.26|597.26|599.2|597.2|22
1606949010000|2020-12-02 22:43:30|599.23|597.23|599.23|597.23|599.25|597.25|599.23|597.23|11
1606949020000|2020-12-02 22:43:40|599.24|597.24|599.24|597.24|599.27|597.27|599.24|597.24|14
1606949030000|2020-12-02 22:43:50|599.25|597.25|599.25|597.25|599.29|597.29|599.24|597.24|12
1606949040000|2020-12-02 22:44:00|599.26|597.26|599.25|597.25|599.29|597.29|599.23|597.23|16
1606949050000|2020-12-02 22:44:10|599.26|597.26|599.26|597.26|599.27|597.27|599.25|597.25|9
1606949060000|2020-12-02 22:44:20|599.25|597.25|599.42|597.42|599.42|597.42|599.23|597.23|19
1606949070000|2020-12-02 22:44:30|599.39|597.39|599.24|597.24|599.47|597.47|599.24|597.24|17
1606949080000|2020-12-02 22:44:40|599.23|597.23|599.2|597.2|599.27|597.27|599.2|597.2|11
1606949090000|2020-12-02 22:44:50|599.21|597.21|599.11|597.11|599.22|597.22|599.11|597.11|15
1606949100000|2020-12-02 22:45:00|599.14|597.14|599.05|597.05|599.14|597.14|599.05|597.05|14
1606949110000|2020-12-02 22:45:10|599.03|597.03|599.04|597.04|599.09|597.09|599.03|597.03|23
1606949120000|2020-12-02 22:45:20|599.06|597.06|599.04|597.04|599.06|597.06|599.01|597.01|13
1606949130000|2020-12-02 22:45:30|599.01|597.01|599|597|599.07|597.07|599|597|20
1606949140000|2020-12-02 22:45:40|598.85|596.85|598.73|596.73|598.87|596.87|598.71|596.71|7
1606949150000|2020-12-02 22:45:50|598.72|596.72|598.72|596.72|598.72|596.72|598.71|596.71|3
1606949160000|2020-12-02 22:46:00|598.71|596.71|598.74|596.74|598.74|596.74|598.71|596.71|10
1606949170000|2020-12-02 22:46:10|598.75|596.75|598.87|596.87|598.87|596.87|598.75|596.75|13
1606949180000|2020-12-02 22:46:20|598.85|596.85|598.69|596.69|598.88|596.88|598.69|596.69|13
1606949190000|2020-12-02 22:46:30|598.71|596.71|598.82|596.82|598.82|596.82|598.71|596.71|19
1606949200000|2020-12-02 22:46:40|598.79|596.79|598.97|596.97|599.02|597.02|598.79|596.79|30
1606949210000|2020-12-02 22:46:50|598.98|596.98|599.21|597.21|599.22|597.22|598.97|596.97|29
1606949220000|2020-12-02 22:47:00|599.23|597.23|599.92|597.92|599.93|597.93|599.14|597.14|29
1606949230000|2020-12-02 22:47:10|599.94|597.94|599.98|597.98|599.98|597.98|599.81|597.81|20
1606949240000|2020-12-02 22:47:20|599.97|597.97|599.94|597.94|600.02|598.02|599.91|597.91|20
1606949250000|2020-12-02 22:47:30|600|598|600.13|598.13|600.15|598.15|599.96|597.96|19
1606949260000|2020-12-02 22:47:40|600.11|598.11|600.07|598.07|600.2|598.2|599.95|597.95|18
1606949270000|2020-12-02 22:47:50|600.08|598.08|600.06|598.06|600.08|598.08|600.06|598.06|13
1606949280000|2020-12-02 22:48:00|600.13|598.13|600.11|598.11|600.16|598.16|600.11|598.11|14
1606949290000|2020-12-02 22:48:10|600.12|598.12|600.1|598.1|600.13|598.13|600.1|598.1|4
1606949300000|2020-12-02 22:48:20|600.32|598.32|600.32|598.32|600.32|598.32|600.32|598.32|1
1606949310000|2020-12-02 22:48:30|600.29|598.29|600.42|598.42|600.44|598.44|600.27|598.27|18
1606949320000|2020-12-02 22:48:40|600.44|598.44|600.4|598.4|600.44|598.44|600.39|598.39|22
1606949330000|2020-12-02 22:48:50|600.39|598.39|600.76|598.76|600.77|598.77|600.39|598.39|24
1606949340000|2020-12-02 22:49:00|600.72|598.72|600.81|598.81|600.83|598.83|600.69|598.69|13
1606949350000|2020-12-02 22:49:10|600.79|598.79|600.77|598.77|600.84|598.84|600.75|598.75|14
1606949360000|2020-12-02 22:49:20|600.82|598.82|600.87|598.87|600.88|598.88|600.76|598.76|12
1606949370000|2020-12-02 22:49:30|600.91|598.91|601.16|599.16|601.22|599.22|600.91|598.91|14
1606949380000|2020-12-02 22:49:40|601.17|599.17|601.28|599.28|601.29|599.29|601.17|599.17|11
1606949390000|2020-12-02 22:49:50|601.35|599.35|601.36|599.36|601.36|599.36|601.35|599.35|2
1606949400000|2020-12-02 22:50:00|601.37|599.37|601.35|599.35|601.38|599.38|601.35|599.35|12
1606949410000|2020-12-02 22:50:10|601.34|599.34|601.29|599.29|601.36|599.36|601.29|599.29|12
1606949420000|2020-12-02 22:50:20|601.28|599.28|601.28|599.28|601.34|599.34|601.27|599.27|11
1606949430000|2020-12-02 22:50:30|601.29|599.29|601.26|599.26|601.29|599.29|601.26|599.26|8
1606949440000|2020-12-02 22:50:40|601.25|599.25|601.24|599.24|601.25|599.25|601.22|599.22|5
1606949460000|2020-12-02 22:51:00|601.19|599.19|601.16|599.16|601.19|599.19|601.15|599.15|12
1606949470000|2020-12-02 22:51:10|601.17|599.17|601.09|599.09|601.17|599.17|601.09|599.09|19
1606949480000|2020-12-02 22:51:20|601.07|599.07|600.84|598.84|601.07|599.07|600.8|598.8|23
1606949490000|2020-12-02 22:51:30|600.88|598.88|600.86|598.86|600.9|598.9|600.84|598.84|11
1606949500000|2020-12-02 22:51:40|600.85|598.85|600.89|598.89|600.93|598.93|600.85|598.85|13
1606949510000|2020-12-02 22:51:50|600.88|598.88|600.87|598.87|600.93|598.93|600.86|598.86|17
1606949520000|2020-12-02 22:52:00|600.92|598.92|600.87|598.87|600.93|598.93|600.86|598.86|7
1606949530000|2020-12-02 22:52:10|600.85|598.85|600.73|598.73|600.85|598.85|600.72|598.72|15
1606949540000|2020-12-02 22:52:20|600.72|598.72|600.59|598.59|600.73|598.73|600.59|598.59|13
1606949550000|2020-12-02 22:52:30|600.58|598.58|600.61|598.61|600.63|598.63|600.55|598.55|12
1606949560000|2020-12-02 22:52:40|600.62|598.62|600.76|598.76|600.76|598.76|600.61|598.61|15
1606949570000|2020-12-02 22:52:50|600.77|598.77|600.88|598.88|600.88|598.88|600.76|598.76|14
1606949580000|2020-12-02 22:53:00|600.85|598.85|600.83|598.83|600.89|598.89|600.83|598.83|11
1606949590000|2020-12-02 22:53:10|600.84|598.84|600.92|598.92|600.92|598.92|600.82|598.82|9
1606949600000|2020-12-02 22:53:20|600.86|598.86|600.89|598.89|600.89|598.89|600.85|598.85|6
1606949610000|2020-12-02 22:53:30|600.88|598.88|600.86|598.86|600.88|598.88|600.86|598.86|5
1606949620000|2020-12-02 22:53:40|600.92|598.92|600.88|598.88|600.95|598.95|600.88|598.88|4
1606949630000|2020-12-02 22:53:50|600.86|598.86|600.84|598.84|600.92|598.92|600.84|598.84|3
1606949640000|2020-12-02 22:54:00|600.94|598.94|600.86|598.86|600.95|598.95|600.74|598.74|16
1606949650000|2020-12-02 22:54:10|600.87|598.87|600.9|598.9|600.9|598.9|600.87|598.87|6
1606949660000|2020-12-02 22:54:20|600.88|598.88|600.81|598.81|600.89|598.89|600.8|598.8|14
1606949670000|2020-12-02 22:54:30|600.8|598.8|600.78|598.78|600.81|598.81|600.76|598.76|20
1606949680000|2020-12-02 22:54:40|600.8|598.8|600.84|598.84|600.93|598.93|600.76|598.76|12
1606949690000|2020-12-02 22:54:50|600.85|598.85|600.79|598.79|600.92|598.92|600.75|598.75|14
1606949700000|2020-12-02 22:55:00|600.78|598.78|600.73|598.73|600.78|598.78|600.73|598.73|4
1606949710000|2020-12-02 22:55:10|600.74|598.74|600.77|598.77|600.78|598.78|600.72|598.72|7
1606949720000|2020-12-02 22:55:20|600.76|598.76|600.78|598.78|600.81|598.81|600.73|598.73|10
1606949730000|2020-12-02 22:55:30|600.77|598.77|600.79|598.79|600.8|598.8|600.77|598.77|15
1606949740000|2020-12-02 22:55:40|600.76|598.76|600.76|598.76|600.76|598.76|600.76|598.76|1
1606949750000|2020-12-02 22:55:50|600.78|598.78|600.78|598.78|600.78|598.78|600.78|598.78|1
1606949760000|2020-12-02 22:56:00|600.72|598.72|600.77|598.77|600.79|598.79|600.72|598.72|6
1606949770000|2020-12-02 22:56:10|600.78|598.78|600.79|598.79|600.79|598.79|600.78|598.78|2
1606949800000|2020-12-02 22:56:40|600.77|598.77|600.78|598.78|600.78|598.78|600.74|598.74|6
1606949810000|2020-12-02 22:56:50|600.79|598.79|600.79|598.79|600.79|598.79|600.79|598.79|1
1606949820000|2020-12-02 22:57:00|600.81|598.81|600.74|598.74|600.83|598.83|600.74|598.74|11
1606949830000|2020-12-02 22:57:10|600.75|598.75|600.67|598.67|600.75|598.75|600.67|598.67|8
1606949840000|2020-12-02 22:57:20|600.66|598.66|600.66|598.66|600.66|598.66|600.66|598.66|1
1606949860000|2020-12-02 22:57:40|600.65|598.65|600.44|598.44|600.66|598.66|600.44|598.44|14
1606949870000|2020-12-02 22:57:50|600.43|598.43|600.01|598.01|600.43|598.43|599.99|597.99|11
1606949880000|2020-12-02 22:58:00|600|598|600.01|598.01|600.04|598.04|600|598|18
1606949890000|2020-12-02 22:58:10|599.87|597.87|599.49|597.49|599.92|597.92|599.48|597.48|17
1606949900000|2020-12-02 22:58:20|599.37|597.37|599.08|597.08|599.37|597.37|599.08|597.08|19
1606949910000|2020-12-02 22:58:30|598.72|596.72|598.54|596.54|598.74|596.74|598.4|596.4|19
1606949920000|2020-12-02 22:58:40|598.53|596.53|598.3|596.3|598.73|596.73|598.3|596.3|28
1606949930000|2020-12-02 22:58:50|598.32|596.32|598.11|596.11|598.32|596.32|598|596|20
1606949940000|2020-12-02 22:59:00|598.09|596.09|598.7|596.7|598.7|596.7|598.09|596.09|23
1606949950000|2020-12-02 22:59:10|598.68|596.68|598.21|596.21|598.68|596.68|598.18|596.18|30
1606949960000|2020-12-02 22:59:20|598.24|596.24|598.18|596.18|598.33|596.33|598.16|596.16|21
1606949970000|2020-12-02 22:59:30|598.15|596.15|598.21|596.21|598.24|596.24|598.15|596.15|16
1606949980000|2020-12-02 22:59:40|598.18|596.18|598.04|596.04|598.18|596.18|598.02|596.02|16
1606949990000|2020-12-02 22:59:50|597.9|595.9|597.91|595.91|597.91|595.91|597.86|595.86|10
1606950000000|2020-12-02 23:00:00|597.88|595.88|598.28|596.28|598.29|596.29|597.87|595.87|17
1606950010000|2020-12-02 23:00:10|598.35|596.35|598.53|596.53|598.74|596.74|598.34|596.34|35
1606950020000|2020-12-02 23:00:20|598.46|596.46|598.27|596.27|598.49|596.49|598.27|596.27|23
1606950030000|2020-12-02 23:00:30|598.29|596.29|598.66|596.66|598.78|596.78|598.29|596.29|30
1606950040000|2020-12-02 23:00:40|598.63|596.63|598.18|596.18|598.63|596.63|598.18|596.18|28
1606950050000|2020-12-02 23:00:50|598.14|596.14|598.02|596.02|598.15|596.15|597.98|595.98|20
1606950060000|2020-12-02 23:01:00|598|596|597.96|595.96|598.05|596.05|597.91|595.91|15
1606950070000|2020-12-02 23:01:10|597.98|595.98|597.97|595.97|597.99|595.99|597.96|595.96|6
1606950080000|2020-12-02 23:01:20|597.88|595.88|597.9|595.9|597.95|595.95|597.88|595.88|19
1606950090000|2020-12-02 23:01:30|597.88|595.88|598.02|596.02|598.09|596.09|597.88|595.88|18
1606950100000|2020-12-02 23:01:40|597.99|595.99|597.99|595.99|598.02|596.02|597.93|595.93|17
1606950110000|2020-12-02 23:01:50|598.02|596.02|597.9|595.9|598.02|596.02|597.9|595.9|19
1606950120000|2020-12-02 23:02:00|597.84|595.84|597.76|595.76|597.86|595.86|597.76|595.76|7
1606950130000|2020-12-02 23:02:10|597.78|595.78|598.1|596.1|598.1|596.1|597.78|595.78|21
1606950140000|2020-12-02 23:02:20|598.13|596.13|598.28|596.28|598.38|596.38|598.13|596.13|29
1606950150000|2020-12-02 23:02:30|598.29|596.29|598.25|596.25|598.29|596.29|598.25|596.25|20
1606950160000|2020-12-02 23:02:40|598.27|596.27|598.02|596.02|598.27|596.27|598.02|596.02|21
1606950170000|2020-12-02 23:02:50|598.04|596.04|598.17|596.17|598.17|596.17|597.93|595.93|21
1606950180000|2020-12-02 23:03:00|598.16|596.16|598.21|596.21|598.25|596.25|598.09|596.09|25
1606950190000|2020-12-02 23:03:10|598.18|596.18|598.3|596.3|598.32|596.32|598.18|596.18|9
1606950200000|2020-12-02 23:03:20|598.31|596.31|598.33|596.33|598.34|596.34|598.28|596.28|16
1606950210000|2020-12-02 23:03:30|598.36|596.36|598.37|596.37|598.38|596.38|598.28|596.28|28
1606950220000|2020-12-02 23:03:40|598.36|596.36|598.52|596.52|598.52|596.52|598.34|596.34|26
1606950230000|2020-12-02 23:03:50|598.75|596.75|598.81|596.81|598.83|596.83|598.73|596.73|11
1606950240000|2020-12-02 23:04:00|598.82|596.82|598.7|596.7|598.82|596.82|598.7|596.7|9
1606950250000|2020-12-02 23:04:10|598.69|596.69|598.57|596.57|598.69|596.69|598.57|596.57|16
1606950260000|2020-12-02 23:04:20|598.56|596.56|598.44|596.44|598.56|596.56|598.44|596.44|12
1606950270000|2020-12-02 23:04:30|598.41|596.41|598.38|596.38|598.42|596.42|598.36|596.36|11
1606950280000|2020-12-02 23:04:40|598.35|596.35|598.16|596.16|598.38|596.38|598.14|596.14|18
1606950290000|2020-12-02 23:04:50|598.15|596.15|597.95|595.95|598.16|596.16|597.94|595.94|20
1606950300000|2020-12-02 23:05:00|597.91|595.91|597.6|595.6|597.98|595.98|597.6|595.6|21
1606950310000|2020-12-02 23:05:10|597.59|595.59|597.97|595.97|597.97|595.97|597.55|595.55|31
1606950320000|2020-12-02 23:05:20|598.01|596.01|598.11|596.11|598.23|596.23|597.99|595.99|24
1606950330000|2020-12-02 23:05:30|598.08|596.08|597.99|595.99|598.08|596.08|597.94|595.94|16
1606950340000|2020-12-02 23:05:40|597.96|595.96|598.12|596.12|598.16|596.16|597.96|595.96|17
1606950350000|2020-12-02 23:05:50|598.11|596.11|598.27|596.27|598.29|596.29|598.03|596.03|29
1606950360000|2020-12-02 23:06:00|598.32|596.32|599.06|597.06|599.06|597.06|598.28|596.28|30
1606950370000|2020-12-02 23:06:10|599.14|597.14|599.26|597.26|599.6|597.6|599.14|597.14|30
1606950380000|2020-12-02 23:06:20|599.24|597.24|599.48|597.48|599.72|597.72|599.22|597.22|31
1606950390000|2020-12-02 23:06:30|599.52|597.52|599.57|597.57|599.6|597.6|599.43|597.43|32
1606950400000|2020-12-02 23:06:40|599.55|597.55|599.41|597.41|599.55|597.55|599.35|597.35|27
1606950410000|2020-12-02 23:06:50|599.4|597.4|599.12|597.12|599.44|597.44|599.12|597.12|31
1606950420000|2020-12-02 23:07:00|599.14|597.14|598.56|596.56|599.16|597.16|598.55|596.55|28
1606950430000|2020-12-02 23:07:10|598.49|596.49|598.79|596.79|598.8|596.8|598.18|596.18|34
1606950440000|2020-12-02 23:07:20|598.77|596.77|598.47|596.47|598.78|596.78|598.19|596.19|37
1606950450000|2020-12-02 23:07:30|598.41|596.41|599.09|597.09|599.11|597.11|598.38|596.38|30
1606950460000|2020-12-02 23:07:40|599.07|597.07|598.86|596.86|599.07|597.07|598.84|596.84|29
1606950470000|2020-12-02 23:07:50|598.88|596.88|598.64|596.64|598.88|596.88|598.4|596.4|26
1606950480000|2020-12-02 23:08:00|598.63|596.63|598.63|596.63|598.65|596.65|598.45|596.45|26
1606950490000|2020-12-02 23:08:10|598.62|596.62|598.43|596.43|598.62|596.62|598.41|596.41|29
1606950500000|2020-12-02 23:08:20|598.44|596.44|598.69|596.69|598.72|596.72|598.41|596.41|27
1606950510000|2020-12-02 23:08:30|598.68|596.68|598.66|596.66|598.71|596.71|598.56|596.56|25
1606950520000|2020-12-02 23:08:40|598.65|596.65|598.73|596.73|598.8|596.8|598.65|596.65|22
1606950530000|2020-12-02 23:08:50|598.77|596.77|598.8|596.8|598.83|596.83|598.77|596.77|21
1606950540000|2020-12-02 23:09:00|598.82|596.82|598.72|596.72|598.82|596.82|598.68|596.68|30
1606950550000|2020-12-02 23:09:10|598.73|596.73|598.82|596.82|598.83|596.83|598.73|596.73|25
1606950560000|2020-12-02 23:09:20|598.81|596.81|599.1|597.1|599.1|597.1|598.81|596.81|23
1606950570000|2020-12-02 23:09:30|599.12|597.12|599.46|597.46|599.53|597.53|599.04|597.04|31
1606950580000|2020-12-02 23:09:40|599.47|597.47|599.49|597.49|599.52|597.52|599.43|597.43|21
1606950590000|2020-12-02 23:09:50|599.48|597.48|599.16|597.16|599.48|597.48|599.12|597.12|21
1606950600000|2020-12-02 23:10:00|599.17|597.17|599.23|597.23|599.23|597.23|599.1|597.1|16
1606950610000|2020-12-02 23:10:10|599.2|597.2|599.32|597.32|599.33|597.33|599.2|597.2|17
1606950620000|2020-12-02 23:10:20|599.33|597.33|599.49|597.49|599.49|597.49|599.33|597.33|18
1606950630000|2020-12-02 23:10:30|599.44|597.44|599.52|597.52|599.53|597.53|599.39|597.39|10
1606950640000|2020-12-02 23:10:40|599.53|597.53|599.61|597.61|599.61|597.61|599.5|597.5|6
1606950650000|2020-12-02 23:10:50|599.62|597.62|599.45|597.45|599.65|597.65|599.45|597.45|15
1606950660000|2020-12-02 23:11:00|599.49|597.49|599.19|597.19|599.5|597.5|599.17|597.17|24
1606950670000|2020-12-02 23:11:10|599.2|597.2|599.38|597.38|599.41|597.41|599.2|597.2|12
1606950680000|2020-12-02 23:11:20|599.41|597.41|599.66|597.66|599.7|597.7|599.39|597.39|24
1606950690000|2020-12-02 23:11:30|599.68|597.68|599.67|597.67|599.69|597.69|599.6|597.6|13
1606950700000|2020-12-02 23:11:40|599.68|597.68|599.56|597.56|599.75|597.75|599.54|597.54|19
1606950710000|2020-12-02 23:11:50|599.64|597.64|599.77|597.77|599.83|597.83|599.63|597.63|23
1606950720000|2020-12-02 23:12:00|599.73|597.73|599.51|597.51|599.73|597.73|599.51|597.51|9
1606950730000|2020-12-02 23:12:10|599.5|597.5|599.54|597.54|599.54|597.54|599.49|597.49|6
1606950740000|2020-12-02 23:12:20|599.59|597.59|599.5|597.5|599.64|597.64|599.49|597.49|11
1606950750000|2020-12-02 23:12:30|599.57|597.57|599.52|597.52|599.59|597.59|599.49|597.49|12
1606950760000|2020-12-02 23:12:40|599.49|597.49|599.6|597.6|599.61|597.61|599.49|597.49|3
1606950770000|2020-12-02 23:12:50|599.58|597.58|599.46|597.46|599.58|597.58|599.43|597.43|10
1606950780000|2020-12-02 23:13:00|599.43|597.43|599.1|597.1|599.43|597.43|599.1|597.1|10
1606950790000|2020-12-02 23:13:10|599|597|598.94|596.94|599.1|597.1|598.93|596.93|9
1606950800000|2020-12-02 23:13:20|598.96|596.96|599.05|597.05|599.05|597.05|598.96|596.96|4
1606950810000|2020-12-02 23:13:30|599.03|597.03|599.02|597.02|599.03|597.03|599.01|597.01|3
1606950820000|2020-12-02 23:13:40|599.06|597.06|599.11|597.11|599.12|597.12|599.06|597.06|4
1606950830000|2020-12-02 23:13:50|599.17|597.17|599.19|597.19|599.2|597.2|599.17|597.17|5
1606950840000|2020-12-02 23:14:00|599.2|597.2|599.35|597.35|599.37|597.37|599.17|597.17|17
1606950850000|2020-12-02 23:14:10|599.31|597.31|598.83|596.83|599.35|597.35|598.83|596.83|17
1606950860000|2020-12-02 23:14:20|598.84|596.84|598.98|596.98|598.98|596.98|598.78|596.78|16
1606950870000|2020-12-02 23:14:30|598.88|596.88|598.86|596.86|598.88|596.88|598.82|596.82|9
1606950880000|2020-12-02 23:14:40|598.91|596.91|598.98|596.98|599.11|597.11|598.83|596.83|20
1606950890000|2020-12-02 23:14:50|598.94|596.94|599.14|597.14|599.14|597.14|598.76|596.76|28
1606950900000|2020-12-02 23:15:00|599.12|597.12|599.06|597.06|599.12|597.12|599.05|597.05|3
1606950910000|2020-12-02 23:15:10|599.05|597.05|599.04|597.04|599.08|597.08|599.04|597.04|8
1606950920000|2020-12-02 23:15:20|599.05|597.05|599.01|597.01|599.05|597.05|599.01|597.01|4
1606950930000|2020-12-02 23:15:30|599.03|597.03|599.11|597.11|599.12|597.12|599.03|597.03|6
1606950940000|2020-12-02 23:15:40|599.15|597.15|599.12|597.12|599.16|597.16|599.04|597.04|9
1606950950000|2020-12-02 23:15:50|599.14|597.14|599.35|597.35|599.35|597.35|599.14|597.14|19
1606950960000|2020-12-02 23:16:00|599.33|597.33|599.37|597.37|599.37|597.37|599.33|597.33|5
1606950970000|2020-12-02 23:16:10|599.36|597.36|599.31|597.31|599.36|597.36|599.31|597.31|4
1606950980000|2020-12-02 23:16:20|599.32|597.32|599.4|597.4|599.4|597.4|599.32|597.32|5
1606950990000|2020-12-02 23:16:30|599.39|597.39|599.29|597.29|599.39|597.39|599.29|597.29|8
1606951000000|2020-12-02 23:16:40|599.3|597.3|599.38|597.38|599.42|597.42|599.3|597.3|9
1606951010000|2020-12-02 23:16:50|599.4|597.4|599.4|597.4|599.4|597.4|599.4|597.4|1
1606951020000|2020-12-02 23:17:00|599.39|597.39|599.3|597.3|599.39|597.39|599.3|597.3|10
1606951030000|2020-12-02 23:17:10|599.31|597.31|599.32|597.32|599.34|597.34|599.31|597.31|8
1606951040000|2020-12-02 23:17:20|599.31|597.31|599.31|597.31|599.31|597.31|599.31|597.31|1
1606951050000|2020-12-02 23:17:30|599.23|597.23|599.32|597.32|599.32|597.32|599.23|597.23|3
1606951070000|2020-12-02 23:17:50|599.31|597.31|599.35|597.35|599.35|597.35|599.31|597.31|4
1606951080000|2020-12-02 23:18:00|599.28|597.28|599.3|597.3|599.33|597.33|599.26|597.26|5
1606951090000|2020-12-02 23:18:10|599.29|597.29|599.01|597.01|599.29|597.29|599.01|597.01|11
1606951100000|2020-12-02 23:18:20|598.98|596.98|598.95|596.95|598.98|596.98|598.93|596.93|5
1606951110000|2020-12-02 23:18:30|598.89|596.89|599.08|597.08|599.1|597.1|598.89|596.89|8
1606951120000|2020-12-02 23:18:40|599.07|597.07|599.11|597.11|599.13|597.13|599.04|597.04|6
1606951130000|2020-12-02 23:18:50|599.13|597.13|599.14|597.14|599.14|597.14|599.08|597.08|4
1606951140000|2020-12-02 23:19:00|599.16|597.16|599.07|597.07|599.16|597.16|599.07|597.07|6
1606951150000|2020-12-02 23:19:10|599.06|597.06|599.05|597.05|599.06|597.06|599.05|597.05|2
1606951160000|2020-12-02 23:19:20|599.04|597.04|599|597|599.04|597.04|599|597|2
1606951170000|2020-12-02 23:19:30|598.99|596.99|598.67|596.67|598.99|596.99|598.67|596.67|21
1606951180000|2020-12-02 23:19:40|598.68|596.68|598.69|596.69|598.69|596.69|598.67|596.67|15
1606951190000|2020-12-02 23:19:50|598.71|596.71|598.86|596.86|598.9|596.9|598.71|596.71|21
1606951200000|2020-12-02 23:20:00|598.87|596.87|598.88|596.88|598.91|596.91|598.86|596.86|14
1606951210000|2020-12-02 23:20:10|598.87|596.87|598.89|596.89|598.91|596.91|598.82|596.82|13
1606951220000|2020-12-02 23:20:20|598.91|596.91|598.91|596.91|598.95|596.95|598.87|596.87|11
1606951230000|2020-12-02 23:20:30|598.89|596.89|598.83|596.83|598.9|596.9|598.83|596.83|19
1606951240000|2020-12-02 23:20:40|598.84|596.84|598.85|596.85|598.85|596.85|598.81|596.81|12
1606951250000|2020-12-02 23:20:50|598.81|596.81|598.8|596.8|598.84|596.84|598.79|596.79|18
1606951260000|2020-12-02 23:21:00|598.81|596.81|599.07|597.07|599.07|597.07|598.81|596.81|21
1606951270000|2020-12-02 23:21:10|599.08|597.08|598.99|596.99|599.14|597.14|598.96|596.96|20
1606951280000|2020-12-02 23:21:20|599.01|597.01|598.98|596.98|599.01|597.01|598.98|596.98|5
1606951290000|2020-12-02 23:21:30|599|597|599.05|597.05|599.09|597.09|599|597|10
1606951300000|2020-12-02 23:21:40|599.06|597.06|599.09|597.09|599.09|597.09|599.03|597.03|14
1606951310000|2020-12-02 23:21:50|599.11|597.11|599.1|597.1|599.13|597.13|599.05|597.05|11
1606951320000|2020-12-02 23:22:00|599.11|597.11|599.1|597.1|599.15|597.15|599.1|597.1|10
1606951330000|2020-12-02 23:22:10|599.11|597.11|599.09|597.09|599.11|597.11|599.08|597.08|11
1606951340000|2020-12-02 23:22:20|599.11|597.11|599.06|597.06|599.11|597.11|599.06|597.06|16
1606951350000|2020-12-02 23:22:30|599.07|597.07|599.07|597.07|599.07|597.07|599.07|597.07|1
1606951360000|2020-12-02 23:22:40|599.06|597.06|599.1|597.1|599.1|597.1|599.06|597.06|2
1606951370000|2020-12-02 23:22:50|599.09|597.09|599.09|597.09|599.1|597.1|599.09|597.09|9
1606951380000|2020-12-02 23:23:00|599.1|597.1|599.03|597.03|599.1|597.1|599.02|597.02|5
1606951390000|2020-12-02 23:23:10|599.02|597.02|599.1|597.1|599.1|597.1|599.01|597.01|13
1606951400000|2020-12-02 23:23:20|599.11|597.11|599.12|597.12|599.12|597.12|599.09|597.09|11
1606951410000|2020-12-02 23:23:30|599.11|597.11|599.09|597.09|599.11|597.11|599.09|597.09|3
1606951420000|2020-12-02 23:23:40|599.08|597.08|599.06|597.06|599.1|597.1|599.06|597.06|11
1606951430000|2020-12-02 23:23:50|599.08|597.08|599.07|597.07|599.08|597.08|599.06|597.06|10
1606951440000|2020-12-02 23:24:00|599.08|597.08|599.37|597.37|599.37|597.37|599.06|597.06|25
1606951450000|2020-12-02 23:24:10|599.38|597.38|599.45|597.45|599.45|597.45|599.35|597.35|16
1606951460000|2020-12-02 23:24:20|599.44|597.44|599.6|597.6|599.61|597.61|599.44|597.44|20
1606951470000|2020-12-02 23:24:30|599.61|597.61|599.62|597.62|599.67|597.67|599.6|597.6|16
1606951480000|2020-12-02 23:24:40|599.63|597.63|599.6|597.6|599.63|597.63|599.56|597.56|19
1606951490000|2020-12-02 23:24:50|599.59|597.59|599.63|597.63|599.64|597.64|599.59|597.59|17
1606951500000|2020-12-02 23:25:00|599.64|597.64|599.75|597.75|599.76|597.76|599.62|597.62|19
1606951510000|2020-12-02 23:25:10|599.73|597.73|599.73|597.73|599.77|597.77|599.7|597.7|19
1606951520000|2020-12-02 23:25:20|599.7|597.7|599.75|597.75|599.8|597.8|599.7|597.7|24
1606951530000|2020-12-02 23:25:30|599.77|597.77|599.77|597.77|599.8|597.8|599.75|597.75|21
1606951540000|2020-12-02 23:25:40|599.78|597.78|599.73|597.73|599.78|597.78|599.73|597.73|11
1606951550000|2020-12-02 23:25:50|599.76|597.76|599.81|597.81|599.82|597.82|599.75|597.75|8
1606951560000|2020-12-02 23:26:00|599.8|597.8|599.7|597.7|599.81|597.81|599.67|597.67|22
1606951570000|2020-12-02 23:26:10|599.66|597.66|599.7|597.7|599.71|597.71|599.66|597.66|10
1606951580000|2020-12-02 23:26:20|599.6|597.6|599.59|597.59|599.63|597.63|599.56|597.56|23
1606951590000|2020-12-02 23:26:30|599.58|597.58|599.51|597.51|599.59|597.59|599.5|597.5|17
1606951600000|2020-12-02 23:26:40|599.5|597.5|599.51|597.51|599.52|597.52|599.5|597.5|21
1606951610000|2020-12-02 23:26:50|599.5|597.5|599.49|597.49|599.51|597.51|599.49|597.49|12
1606951620000|2020-12-02 23:27:00|599.48|597.48|599.43|597.43|599.49|597.49|599.43|597.43|11
1606951630000|2020-12-02 23:27:10|599.42|597.42|599.25|597.25|599.42|597.42|599.23|597.23|20
1606951640000|2020-12-02 23:27:20|599.24|597.24|599.24|597.24|599.25|597.25|599.21|597.21|9
1606951650000|2020-12-02 23:27:30|599.23|597.23|599.28|597.28|599.32|597.32|599.23|597.23|16
1606951660000|2020-12-02 23:27:40|599.29|597.29|599.28|597.28|599.33|597.33|599.28|597.28|11
1606951670000|2020-12-02 23:27:50|599.29|597.29|599.17|597.17|599.29|597.29|599.16|597.16|23
1606951680000|2020-12-02 23:28:00|599.18|597.18|599.15|597.15|599.21|597.21|599.15|597.15|12
1606951690000|2020-12-02 23:28:10|599.14|597.14|599.11|597.11|599.14|597.14|599.09|597.09|7
1606951700000|2020-12-02 23:28:20|599.12|597.12|599.1|597.1|599.12|597.12|599.1|597.1|13
1606951710000|2020-12-02 23:28:30|599.08|597.08|599.05|597.05|599.08|597.08|599.05|597.05|8
1606951720000|2020-12-02 23:28:40|599.06|597.06|599.14|597.14|599.19|597.19|599.06|597.06|18
1606951730000|2020-12-02 23:28:50|599.15|597.15|599.16|597.16|599.17|597.17|599.13|597.13|13
1606951740000|2020-12-02 23:29:00|599.12|597.12|599.13|597.13|599.14|597.14|599.12|597.12|3
1606951750000|2020-12-02 23:29:10|599.14|597.14|599.15|597.15|599.15|597.15|599.13|597.13|12
1606951760000|2020-12-02 23:29:20|599.16|597.16|599.17|597.17|599.25|597.25|599.15|597.15|17
1606951770000|2020-12-02 23:29:30|599.18|597.18|599.24|597.24|599.31|597.31|599.18|597.18|8
1606951780000|2020-12-02 23:29:40|599.34|597.34|599.57|597.57|599.57|597.57|599.34|597.34|7
1606951790000|2020-12-02 23:29:50|599.66|597.66|599.76|597.76|599.76|597.76|599.64|597.64|9
1606951800000|2020-12-02 23:30:00|599.74|597.74|600|598|600.1|598.1|599.74|597.74|22
1606951810000|2020-12-02 23:30:10|599.99|597.99|600.23|598.23|600.24|598.24|599.98|597.98|18
1606951820000|2020-12-02 23:30:20|600.28|598.28|600.22|598.22|600.28|598.28|600.16|598.16|19
1606951830000|2020-12-02 23:30:30|600.25|598.25|600.33|598.33|600.33|598.33|600.25|598.25|8
1606951840000|2020-12-02 23:30:40|600.34|598.34|600.52|598.52|600.53|598.53|600.33|598.33|18
1606951850000|2020-12-02 23:30:50|600.53|598.53|600.43|598.43|600.53|598.53|600.41|598.41|18
1606951860000|2020-12-02 23:31:00|600.44|598.44|600.65|598.65|600.66|598.66|600.44|598.44|27
1606951870000|2020-12-02 23:31:10|600.66|598.66|600.44|598.44|600.71|598.71|600.42|598.42|23
1606951880000|2020-12-02 23:31:20|600.45|598.45|600.39|598.39|600.45|598.45|600.37|598.37|17
1606951890000|2020-12-02 23:31:30|600.38|598.38|600.31|598.31|600.4|598.4|600.31|598.31|22
1606951900000|2020-12-02 23:31:40|600.32|598.32|600.27|598.27|600.32|598.32|600.27|598.27|10
1606951910000|2020-12-02 23:31:50|600.26|598.26|600.24|598.24|600.26|598.26|600.21|598.21|13
1606951920000|2020-12-02 23:32:00|600.25|598.25|600.2|598.2|600.29|598.29|600.2|598.2|20
1606951930000|2020-12-02 23:32:10|600.27|598.27|600.33|598.33|600.33|598.33|600.16|598.16|21
1606951940000|2020-12-02 23:32:20|600.35|598.35|600.42|598.42|600.44|598.44|600.35|598.35|6
1606951950000|2020-12-02 23:32:30|600.43|598.43|600.42|598.42|600.43|598.43|600.4|598.4|9
1606951960000|2020-12-02 23:32:40|600.36|598.36|600.32|598.32|600.36|598.36|600.25|598.25|15
1606951970000|2020-12-02 23:32:50|600.33|598.33|600.4|598.4|600.41|598.41|600.33|598.33|6
1606951980000|2020-12-02 23:33:00|600.38|598.38|600.27|598.27|600.38|598.38|600.26|598.26|14
1606951990000|2020-12-02 23:33:10|600.21|598.21|600.18|598.18|600.35|598.35|600.18|598.18|11
1606952000000|2020-12-02 23:33:20|600.16|598.16|600.1|598.1|600.16|598.16|600.1|598.1|14
1606952010000|2020-12-02 23:33:30|600.11|598.11|600.16|598.16|600.18|598.18|600.09|598.09|15
1606952020000|2020-12-02 23:33:40|600.17|598.17|600.13|598.13|600.17|598.17|600.08|598.08|18
1606952030000|2020-12-02 23:33:50|600.12|598.12|600.11|598.11|600.15|598.15|600.1|598.1|15
1606952040000|2020-12-02 23:34:00|600.04|598.04|600.03|598.03|600.06|598.06|600.03|598.03|24
1606952050000|2020-12-02 23:34:10|599.99|597.99|599.74|597.74|600|598|599.74|597.74|26
1606952060000|2020-12-02 23:34:20|599.68|597.68|599.61|597.61|599.69|597.69|599.6|597.6|14
1606952070000|2020-12-02 23:34:30|599.6|597.6|599.59|597.59|599.61|597.61|599.59|597.59|18
1606952080000|2020-12-02 23:34:40|599.6|597.6|599.79|597.79|599.79|597.79|599.5|597.5|18
1606952090000|2020-12-02 23:34:50|599.8|597.8|599.91|597.91|600.13|598.13|599.8|597.8|18
1606952100000|2020-12-02 23:35:00|599.96|597.96|599.83|597.83|599.96|597.96|599.63|597.63|21
1606952110000|2020-12-02 23:35:10|599.87|597.87|600.08|598.08|600.09|598.09|599.87|597.87|23
1606952120000|2020-12-02 23:35:20|600.03|598.03|599.97|597.97|600.03|598.03|599.85|597.85|4
1606952140000|2020-12-02 23:35:40|599.96|597.96|600.4|598.4|600.44|598.44|599.96|597.96|21
1606952150000|2020-12-02 23:35:50|600.46|598.46|600.36|598.36|600.48|598.48|600.27|598.27|19
1606952160000|2020-12-02 23:36:00|600.38|598.38|600.4|598.4|600.41|598.41|600.37|598.37|14
1606952170000|2020-12-02 23:36:10|600.39|598.39|600.37|598.37|600.39|598.39|600.35|598.35|14
1606952180000|2020-12-02 23:36:20|600.36|598.36|600.34|598.34|600.39|598.39|600.34|598.34|17
1606952190000|2020-12-02 23:36:30|600.27|598.27|600.27|598.27|600.28|598.28|600.24|598.24|12
1606952200000|2020-12-02 23:36:40|600.31|598.31|600.36|598.36|600.36|598.36|600.31|598.31|18
1606952210000|2020-12-02 23:36:50|600.37|598.37|600.46|598.46|600.49|598.49|600.37|598.37|17
1606952220000|2020-12-02 23:37:00|600.45|598.45|600.49|598.49|600.49|598.49|600.43|598.43|20
1606952230000|2020-12-02 23:37:10|600.5|598.5|600.55|598.55|600.57|598.57|600.5|598.5|14
1606952240000|2020-12-02 23:37:20|600.51|598.51|600.61|598.61|600.61|598.61|600.51|598.51|15
1606952250000|2020-12-02 23:37:30|600.59|598.59|600.59|598.59|600.59|598.59|600.57|598.57|11
1606952260000|2020-12-02 23:37:40|600.58|598.58|600.59|598.59|600.59|598.59|600.53|598.53|5
1606952270000|2020-12-02 23:37:50|600.58|598.58|600.62|598.62|600.68|598.68|600.58|598.58|14
1606952280000|2020-12-02 23:38:00|600.63|598.63|600.62|598.62|600.63|598.63|600.61|598.61|13
1606952290000|2020-12-02 23:38:10|600.67|598.67|600.67|598.67|600.68|598.68|600.64|598.64|5
1606952300000|2020-12-02 23:38:20|600.68|598.68|600.76|598.76|600.77|598.77|600.68|598.68|16
1606952310000|2020-12-02 23:38:30|600.77|598.77|600.77|598.77|600.77|598.77|600.73|598.73|18
1606952320000|2020-12-02 23:38:40|600.76|598.76|600.68|598.68|600.77|598.77|600.68|598.68|11
1606952330000|2020-12-02 23:38:50|600.71|598.71|600.88|598.88|600.88|598.88|600.71|598.71|16
1606952340000|2020-12-02 23:39:00|600.9|598.9|601.17|599.17|601.18|599.18|600.9|598.9|29
1606952350000|2020-12-02 23:39:10|601.19|599.19|601.2|599.2|601.2|599.2|601.07|599.07|21
1606952360000|2020-12-02 23:39:20|601.18|599.18|601.18|599.18|601.21|599.21|601.17|599.17|15
1606952370000|2020-12-02 23:39:30|601.05|599.05|601|599|601.18|599.18|600.96|598.96|28
1606952380000|2020-12-02 23:39:40|600.99|598.99|601.1|599.1|601.12|599.12|600.99|598.99|15
1606952390000|2020-12-02 23:39:50|601.06|599.06|601.2|599.2|601.2|599.2|601.06|599.06|18
1606952400000|2020-12-02 23:40:00|601.19|599.19|601.16|599.16|601.21|599.21|601.16|599.16|13
1606952410000|2020-12-02 23:40:10|601.13|599.13|601.19|599.19|601.2|599.2|601.12|599.12|15
1606952420000|2020-12-02 23:40:20|601.2|599.2|601.16|599.16|601.22|599.22|601.15|599.15|27
1606952430000|2020-12-02 23:40:30|601.15|599.15|601.14|599.14|601.17|599.17|601.14|599.14|19
1606952440000|2020-12-02 23:40:40|601.13|599.13|601.18|599.18|601.21|599.21|601.13|599.13|26
1606952450000|2020-12-02 23:40:50|601.19|599.19|601.17|599.17|601.21|599.21|601.17|599.17|17
1606952460000|2020-12-02 23:41:00|601.16|599.16|601.17|599.17|601.18|599.18|601.12|599.12|13
1606952470000|2020-12-02 23:41:10|601.13|599.13|601.15|599.15|601.16|599.16|601.04|599.04|23
1606952480000|2020-12-02 23:41:20|601.12|599.12|601.09|599.09|601.16|599.16|601.07|599.07|15
1606952490000|2020-12-02 23:41:30|601.08|599.08|601.01|599.01|601.08|599.08|600.99|598.99|5
1606952500000|2020-12-02 23:41:40|601.02|599.02|600.94|598.94|601.07|599.07|600.94|598.94|19
1606952510000|2020-12-02 23:41:50|600.96|598.96|600.98|598.98|601.04|599.04|600.96|598.96|4
1606952520000|2020-12-02 23:42:00|600.97|598.97|600.97|598.97|600.97|598.97|600.92|598.92|11
1606952530000|2020-12-02 23:42:10|600.96|598.96|601.03|599.03|601.03|599.03|600.96|598.96|9
1606952540000|2020-12-02 23:42:20|601.04|599.04|601.21|599.21|601.28|599.28|601.04|599.04|22
1606952550000|2020-12-02 23:42:30|601.23|599.23|601.21|599.21|601.23|599.23|601.19|599.19|19
1606952560000|2020-12-02 23:42:40|601.19|599.19|601.2|599.2|601.23|599.23|601.15|599.15|26
1606952570000|2020-12-02 23:42:50|601.19|599.19|601.2|599.2|601.25|599.25|601.19|599.19|17
1606952580000|2020-12-02 23:43:00|601.19|599.19|601.29|599.29|601.3|599.3|601.19|599.19|27
1606952590000|2020-12-02 23:43:10|601.3|599.3|601.32|599.32|601.35|599.35|601.29|599.29|27
1606952600000|2020-12-02 23:43:20|601.33|599.33|601.3|599.3|601.36|599.36|601.3|599.3|6
1606952610000|2020-12-02 23:43:30|601.32|599.32|601.42|599.42|601.43|599.43|601.3|599.3|21
1606952620000|2020-12-02 23:43:40|601.44|599.44|601.44|599.44|601.48|599.48|601.4|599.4|23
1606952630000|2020-12-02 23:43:50|601.43|599.43|601.4|599.4|601.48|599.48|601.36|599.36|31
1606952640000|2020-12-02 23:44:00|601.39|599.39|601.41|599.41|601.43|599.43|601.38|599.38|16
1606952650000|2020-12-02 23:44:10|601.38|599.38|601.42|599.42|601.42|599.42|601.37|599.37|22
1606952660000|2020-12-02 23:44:20|601.4|599.4|601.47|599.47|601.48|599.48|601.38|599.38|11
1606952670000|2020-12-02 23:44:30|601.5|599.5|601.47|599.47|601.51|599.51|601.47|599.47|15
1606952680000|2020-12-02 23:44:40|601.48|599.48|601.48|599.48|601.5|599.5|601.45|599.45|23
1606952690000|2020-12-02 23:44:50|601.47|599.47|601.46|599.46|601.47|599.47|601.44|599.44|14
1606952700000|2020-12-02 23:45:00|601.44|599.44|601.47|599.47|601.47|599.47|601.44|599.44|3
1606952710000|2020-12-02 23:45:10|601.46|599.46|601.26|599.26|601.47|599.47|601.26|599.26|13
1606952720000|2020-12-02 23:45:20|601.25|599.25|601.15|599.15|601.3|599.3|601.11|599.11|29
1606952730000|2020-12-02 23:45:30|601.13|599.13|600.93|598.93|601.15|599.15|600.93|598.93|19
1606952740000|2020-12-02 23:45:40|600.92|598.92|600.89|598.89|600.92|598.92|600.85|598.85|26
1606952750000|2020-12-02 23:45:50|600.88|598.88|600.95|598.95|600.95|598.95|600.87|598.87|24
1606952760000|2020-12-02 23:46:00|600.94|598.94|600.93|598.93|600.96|598.96|600.93|598.93|14
1606952770000|2020-12-02 23:46:10|600.92|598.92|600.97|598.97|600.99|598.99|600.91|598.91|22
1606952780000|2020-12-02 23:46:20|600.95|598.95|600.94|598.94|600.99|598.99|600.93|598.93|22
1606952790000|2020-12-02 23:46:30|600.93|598.93|600.93|598.93|600.94|598.94|600.92|598.92|13
1606952800000|2020-12-02 23:46:40|600.92|598.92|600.92|598.92|600.92|598.92|600.91|598.91|5
1606952810000|2020-12-02 23:46:50|600.94|598.94|600.93|598.93|600.94|598.94|600.92|598.92|9
1606952820000|2020-12-02 23:47:00|600.94|598.94|600.93|598.93|600.94|598.94|600.92|598.92|6
1606952830000|2020-12-02 23:47:10|600.97|598.97|601.09|599.09|601.12|599.12|600.94|598.94|13
1606952840000|2020-12-02 23:47:20|601.07|599.07|601.11|599.11|601.24|599.24|601.07|599.07|18
1606952850000|2020-12-02 23:47:30|601.15|599.15|601.51|599.51|601.51|599.51|601.1|599.1|16
1606952860000|2020-12-02 23:47:40|601.54|599.54|601.35|599.35|601.58|599.58|601.33|599.33|17
1606952870000|2020-12-02 23:47:50|601.36|599.36|601.64|599.64|601.66|599.66|601.36|599.36|22
1606952880000|2020-12-02 23:48:00|601.62|599.62|601.72|599.72|601.73|599.73|601.62|599.62|17
1606952890000|2020-12-02 23:48:10|601.71|599.71|601.72|599.72|601.72|599.72|601.7|599.7|12
1606952900000|2020-12-02 23:48:20|601.75|599.75|601.5|599.5|601.76|599.76|601.5|599.5|28
1606952910000|2020-12-02 23:48:30|601.51|599.51|601.33|599.33|601.55|599.55|601.33|599.33|30
1606952920000|2020-12-02 23:48:40|601.3|599.3|601.23|599.23|601.33|599.33|601.18|599.18|26
1606952930000|2020-12-02 23:48:50|601.24|599.24|601.23|599.23|601.26|599.26|601.17|599.17|31
1606952940000|2020-12-02 23:49:00|601.21|599.21|601.05|599.05|601.21|599.21|601.05|599.05|32
1606952950000|2020-12-02 23:49:10|601.03|599.03|600.48|598.48|601.03|599.03|600.45|598.45|28
1606952960000|2020-12-02 23:49:20|600.43|598.43|600.42|598.42|600.47|598.47|600.41|598.41|22
1606952970000|2020-12-02 23:49:30|600.44|598.44|600.44|598.44|600.49|598.49|600.4|598.4|18
1606952980000|2020-12-02 23:49:40|600.45|598.45|600.41|598.41|600.48|598.48|600.39|598.39|22
1606952990000|2020-12-02 23:49:50|600.39|598.39|599.98|597.98|600.39|598.39|599.98|597.98|11
1606953000000|2020-12-02 23:50:00|600.01|598.01|600.07|598.07|600.32|598.32|600.01|598.01|29
1606953010000|2020-12-02 23:50:10|600.01|598.01|599.5|597.5|600.05|598.05|599.5|597.5|29
1606953020000|2020-12-02 23:50:20|599.52|597.52|599.42|597.42|599.56|597.56|599.37|597.37|16
1606953030000|2020-12-02 23:50:30|599.41|597.41|599.4|597.4|599.45|597.45|599.36|597.36|24
1606953040000|2020-12-02 23:50:40|599.43|597.43|599.85|597.85|599.85|597.85|599.39|597.39|23
1606953050000|2020-12-02 23:50:50|599.83|597.83|599.91|597.91|599.91|597.91|599.73|597.73|31
1606953060000|2020-12-02 23:51:00|599.9|597.9|599.51|597.51|599.9|597.9|599.46|597.46|29
1606953070000|2020-12-02 23:51:10|599.48|597.48|599.42|597.42|599.51|597.51|599.42|597.42|23
1606953080000|2020-12-02 23:51:20|599.3|597.3|599.23|597.23|599.3|597.3|599.18|597.18|17
1606953090000|2020-12-02 23:51:30|599.22|597.22|599.21|597.21|599.28|597.28|599.19|597.19|29
1606953100000|2020-12-02 23:51:40|599.2|597.2|599.25|597.25|599.29|597.29|599.19|597.19|20
1606953110000|2020-12-02 23:51:50|599.24|597.24|599.15|597.15|599.25|597.25|599.13|597.13|19
1606953120000|2020-12-02 23:52:00|599.17|597.17|599.33|597.33|599.33|597.33|599.14|597.14|21
1606953130000|2020-12-02 23:52:10|599.31|597.31|599.37|597.37|599.37|597.37|599.26|597.26|19
1606953140000|2020-12-02 23:52:20|599.34|597.34|599.31|597.31|599.34|597.34|599.24|597.24|30
1606953150000|2020-12-02 23:52:30|599.32|597.32|599.61|597.61|599.64|597.64|599.28|597.28|29
1606953160000|2020-12-02 23:52:40|599.62|597.62|599.59|597.59|599.69|597.69|599.56|597.56|28
1606953170000|2020-12-02 23:52:50|599.57|597.57|599.49|597.49|599.58|597.58|599.48|597.48|21
1606953180000|2020-12-02 23:53:00|599.47|597.47|599.31|597.31|599.47|597.47|599.3|597.3|26
1606953190000|2020-12-02 23:53:10|599.33|597.33|599.33|597.33|599.46|597.46|599.23|597.23|29
1606953200000|2020-12-02 23:53:20|599.32|597.32|599.24|597.24|599.32|597.32|599.18|597.18|27
1606953210000|2020-12-02 23:53:30|599.23|597.23|599.22|597.22|599.27|597.27|599.17|597.17|30
1606953220000|2020-12-02 23:53:40|599.21|597.21|599.39|597.39|599.41|597.41|599.19|597.19|25
1606953230000|2020-12-02 23:53:50|599.38|597.38|599.35|597.35|599.41|597.41|599.33|597.33|27
1606953240000|2020-12-02 23:54:00|599.36|597.36|599.33|597.33|599.37|597.37|599.29|597.29|26
1606953250000|2020-12-02 23:54:10|599.32|597.32|599.29|597.29|599.35|597.35|599.26|597.26|20
1606953260000|2020-12-02 23:54:20|599.3|597.3|599.21|597.21|599.3|597.3|599.16|597.16|12
1606953270000|2020-12-02 23:54:30|599.15|597.15|599.12|597.12|599.2|597.2|599.12|597.12|23
1606953280000|2020-12-02 23:54:40|599.14|597.14|599.08|597.08|599.16|597.16|599.07|597.07|20
1606953290000|2020-12-02 23:54:50|599.07|597.07|599.17|597.17|599.17|597.17|599.07|597.07|14
1606953300000|2020-12-02 23:55:00|599.18|597.18|599.13|597.13|599.21|597.21|599.13|597.13|11
1606953310000|2020-12-02 23:55:10|599.15|597.15|599.07|597.07|599.15|597.15|599.04|597.04|14
1606953320000|2020-12-02 23:55:20|599.04|597.04|599.08|597.08|599.08|597.08|599.04|597.04|7
1606953330000|2020-12-02 23:55:30|599.07|597.07|599|597|599.08|597.08|598.94|596.94|26
1606953340000|2020-12-02 23:55:40|598.99|596.99|599|597|599.03|597.03|598.96|596.96|19
1606953350000|2020-12-02 23:55:50|599.01|597.01|599|597|599.06|597.06|598.98|596.98|20
1606953360000|2020-12-02 23:56:00|598.99|596.99|598.91|596.91|599|597|598.91|596.91|21
1606953370000|2020-12-02 23:56:10|598.9|596.9|599.07|597.07|599.08|597.08|598.89|596.89|26
1606953380000|2020-12-02 23:56:20|599.08|597.08|599.22|597.22|599.24|597.24|599.07|597.07|25
1606953390000|2020-12-02 23:56:30|599.24|597.24|599.38|597.38|599.38|597.38|599.22|597.22|15
1606953400000|2020-12-02 23:56:40|599.39|597.39|599.42|597.42|599.42|597.42|599.36|597.36|16
1606953410000|2020-12-02 23:56:50|599.41|597.41|599.26|597.26|599.41|597.41|599.26|597.26|22
1606953420000|2020-12-02 23:57:00|599.25|597.25|599.07|597.07|599.25|597.25|599.04|597.04|19
1606953430000|2020-12-02 23:57:10|599.05|597.05|599.25|597.25|599.27|597.27|599.03|597.03|16
1606953440000|2020-12-02 23:57:20|599.24|597.24|599.13|597.13|599.25|597.25|599.13|597.13|23
1606953450000|2020-12-02 23:57:30|599.14|597.14|599.02|597.02|599.14|597.14|599.01|597.01|15
1606953460000|2020-12-02 23:57:40|599.01|597.01|599.05|597.05|599.07|597.07|598.99|596.99|22
1606953470000|2020-12-02 23:57:50|599.04|597.04|598.98|596.98|599.04|597.04|598.98|596.98|13
1606953480000|2020-12-02 23:58:00|598.97|596.97|598.98|596.98|598.99|596.99|598.97|596.97|3
1606953490000|2020-12-02 23:58:10|598.99|596.99|598.97|596.97|599|597|598.97|596.97|13
1606953500000|2020-12-02 23:58:20|598.98|596.98|598.96|596.96|599.02|597.02|598.96|596.96|12
1606953510000|2020-12-02 23:58:30|598.95|596.95|598.96|596.96|598.97|596.97|598.94|596.94|10
1606953520000|2020-12-02 23:58:40|598.97|596.97|598.97|596.97|598.98|596.98|598.96|596.96|5
1606953530000|2020-12-02 23:58:50|598.98|596.98|599.06|597.06|599.06|597.06|598.97|596.97|8
1606953540000|2020-12-02 23:59:00|599.07|597.07|599.34|597.34|599.35|597.35|599.07|597.07|14
1606953550000|2020-12-02 23:59:10|599.35|597.35|599.35|597.35|599.35|597.35|599.25|597.25|19
1606953560000|2020-12-02 23:59:20|599.3|597.3|599.28|597.28|599.31|597.31|599.26|597.26|21
1606953570000|2020-12-02 23:59:30|599.27|597.27|599.29|597.29|599.32|597.32|599.27|597.27|11
1606953580000|2020-12-02 23:59:40|599.41|597.41|599.41|597.41|599.41|597.41|599.41|597.41|1
1606953590000|2020-12-02 23:59:50|599.45|597.45|598.72|596.72|599.48|597.48|598.72|596.72|21
1606953600000|2020-12-03 00:00:00|598.6|596.6|598.07|596.07|598.69|596.69|597.83|595.83|33
1606953610000|2020-12-03 00:00:10|598.11|596.11|597.73|595.73|598.11|596.11|597.73|595.73|28
1606953620000|2020-12-03 00:00:20|597.75|595.75|597.89|595.89|597.97|595.97|597.74|595.74|32
1606953630000|2020-12-03 00:00:30|597.9|595.9|598.02|596.02|598.04|596.04|597.84|595.84|30
1606953640000|2020-12-03 00:00:40|598.05|596.05|598.26|596.26|598.28|596.28|598.05|596.05|24
1606953650000|2020-12-03 00:00:50|598.31|596.31|598.28|596.28|598.35|596.35|598.23|596.23|27
1606953660000|2020-12-03 00:01:00|598.29|596.29|598.66|596.66|598.7|596.7|598.28|596.28|34
1606953670000|2020-12-03 00:01:10|598.63|596.63|598.71|596.71|598.77|596.77|598.61|596.61|25
1606953680000|2020-12-03 00:01:20|598.75|596.75|599.15|597.15|599.19|597.19|598.75|596.75|21
1606953690000|2020-12-03 00:01:30|599.17|597.17|599.4|597.4|599.4|597.4|599.17|597.17|31
1606953700000|2020-12-03 00:01:40|599.48|597.48|599.51|597.51|599.71|597.71|599.48|597.48|25
1606953710000|2020-12-03 00:01:50|599.56|597.56|599.54|597.54|599.6|597.6|599.49|597.49|20
1606953720000|2020-12-03 00:02:00|599.52|597.52|599.65|597.65|599.71|597.71|599.52|597.52|14
1606953730000|2020-12-03 00:02:10|599.7|597.7|599.54|597.54|599.72|597.72|599.51|597.51|28
1606953740000|2020-12-03 00:02:20|599.52|597.52|599.79|597.79|599.81|597.81|599.52|597.52|27
1606953750000|2020-12-03 00:02:30|599.8|597.8|599.92|597.92|599.94|597.94|599.76|597.76|33
1606953760000|2020-12-03 00:02:40|599.96|597.96|599.98|597.98|600.03|598.03|599.95|597.95|12
1606953770000|2020-12-03 00:02:50|599.97|597.97|600.05|598.05|600.07|598.07|599.95|597.95|22
1606953780000|2020-12-03 00:03:00|600.03|598.03|600.07|598.07|600.11|598.11|599.99|597.99|27
1606953790000|2020-12-03 00:03:10|600.08|598.08|600.29|598.29|600.33|598.33|600.04|598.04|13
1606953800000|2020-12-03 00:03:20|600.34|598.34|600.64|598.64|600.64|598.64|600.34|598.34|17
1606953810000|2020-12-03 00:03:30|600.6|598.6|600.6|598.6|600.64|598.64|600.55|598.55|12
1606953820000|2020-12-03 00:03:40|600.59|598.59|601.13|599.13|601.14|599.14|600.59|598.59|19
1606953830000|2020-12-03 00:03:50|601.14|599.14|601.13|599.13|601.15|599.15|601.1|599.1|28
1606953840000|2020-12-03 00:04:00|601.12|599.12|600.83|598.83|601.12|599.12|600.82|598.82|25
1606953850000|2020-12-03 00:04:10|600.78|598.78|600.45|598.45|600.78|598.78|600.37|598.37|29
1606953860000|2020-12-03 00:04:20|600.42|598.42|600.4|598.4|600.42|598.42|600.35|598.35|29
1606953870000|2020-12-03 00:04:30|600.43|598.43|600.47|598.47|600.56|598.56|600.43|598.43|25
1606953880000|2020-12-03 00:04:40|600.44|598.44|600.51|598.51|600.54|598.54|600.44|598.44|22
1606953890000|2020-12-03 00:04:50|600.49|598.49|600.11|598.11|600.49|598.49|600.1|598.1|26
1606953900000|2020-12-03 00:05:00|600.16|598.16|600.28|598.28|600.31|598.31|600.13|598.13|31
1606953910000|2020-12-03 00:05:10|600.3|598.3|600.28|598.28|600.36|598.36|600.27|598.27|30
1606953920000|2020-12-03 00:05:20|600.27|598.27|600.23|598.23|600.28|598.28|600.2|598.2|22
1606953930000|2020-12-03 00:05:30|600.24|598.24|600.24|598.24|600.24|598.24|600.21|598.21|18
1606953940000|2020-12-03 00:05:40|600.23|598.23|600.24|598.24|600.24|598.24|600.2|598.2|14
1606953950000|2020-12-03 00:05:50|600.23|598.23|600.29|598.29|600.33|598.33|600.23|598.23|22
1606953960000|2020-12-03 00:06:00|600.28|598.28|600.84|598.84|600.84|598.84|600.28|598.28|25
1606953970000|2020-12-03 00:06:10|600.85|598.85|600.75|598.75|600.9|598.9|600.71|598.71|29
1606953980000|2020-12-03 00:06:20|600.74|598.74|601.01|599.01|601.01|599.01|600.74|598.74|30
1606953990000|2020-12-03 00:06:30|601|599|600.85|598.85|601.01|599.01|600.76|598.76|28
1606954000000|2020-12-03 00:06:40|600.86|598.86|600.94|598.94|600.95|598.95|600.86|598.86|25
1606954010000|2020-12-03 00:06:50|600.93|598.93|600.81|598.81|600.93|598.93|600.8|598.8|22
1606954020000|2020-12-03 00:07:00|600.8|598.8|600.82|598.82|600.88|598.88|600.79|598.79|20
1606954030000|2020-12-03 00:07:10|600.81|598.81|600.81|598.81|600.9|598.9|600.8|598.8|21
1606954040000|2020-12-03 00:07:20|600.83|598.83|600.88|598.88|600.92|598.92|600.83|598.83|17
1606954050000|2020-12-03 00:07:30|600.91|598.91|601.13|599.13|601.13|599.13|600.91|598.91|17
1606954060000|2020-12-03 00:07:40|601.14|599.14|601.28|599.28|601.29|599.29|601.11|599.11|26
1606954070000|2020-12-03 00:07:50|601.27|599.27|601.14|599.14|601.28|599.28|601.14|599.14|23
1606954080000|2020-12-03 00:08:00|601.16|599.16|601.21|599.21|601.27|599.27|601.16|599.16|22
1606954090000|2020-12-03 00:08:10|601.22|599.22|601.18|599.18|601.26|599.26|601.15|599.15|30
1606954100000|2020-12-03 00:08:20|601.19|599.19|601.21|599.21|601.23|599.23|601.17|599.17|21
1606954110000|2020-12-03 00:08:30|601.17|599.17|601.08|599.08|601.21|599.21|601.02|599.02|28
1606954120000|2020-12-03 00:08:40|601.06|599.06|600.9|598.9|601.09|599.09|600.89|598.89|24
1606954130000|2020-12-03 00:08:50|600.88|598.88|600.87|598.87|600.89|598.89|600.75|598.75|27
1606954140000|2020-12-03 00:09:00|600.9|598.9|601.04|599.04|601.04|599.04|600.86|598.86|31
1606954150000|2020-12-03 00:09:10|601.05|599.05|601.04|599.04|601.08|599.08|601.01|599.01|24
1606954160000|2020-12-03 00:09:20|601.03|599.03|600.91|598.91|601.05|599.05|600.91|598.91|22
1606954170000|2020-12-03 00:09:30|600.92|598.92|601|599|601|599|600.92|598.92|19
1606954180000|2020-12-03 00:09:40|600.99|598.99|600.99|598.99|601.01|599.01|600.97|598.97|9
1606954190000|2020-12-03 00:09:50|601.01|599.01|600.98|598.98|601.01|599.01|600.94|598.94|13
1606954200000|2020-12-03 00:10:00|600.97|598.97|601.09|599.09|601.1|599.1|600.95|598.95|21
1606954210000|2020-12-03 00:10:10|601.08|599.08|601.03|599.03|601.08|599.08|601.03|599.03|14
1606954220000|2020-12-03 00:10:20|601.04|599.04|601.06|599.06|601.08|599.08|601.03|599.03|24
1606954230000|2020-12-03 00:10:30|601.04|599.04|600.97|598.97|601.06|599.06|600.95|598.95|26
1606954240000|2020-12-03 00:10:40|600.98|598.98|600.79|598.79|600.98|598.98|600.75|598.75|16
1606954250000|2020-12-03 00:10:50|600.81|598.81|600.8|598.8|600.92|598.92|600.8|598.8|23
1606954260000|2020-12-03 00:11:00|600.79|598.79|600.79|598.79|600.86|598.86|600.79|598.79|14
1606954270000|2020-12-03 00:11:10|600.81|598.81|601.01|599.01|601.01|599.01|600.81|598.81|10
1606954280000|2020-12-03 00:11:20|600.98|598.98|600.64|598.64|600.98|598.98|600.62|598.62|22
1606954290000|2020-12-03 00:11:30|600.63|598.63|600.62|598.62|600.67|598.67|600.59|598.59|18
1606954300000|2020-12-03 00:11:40|600.61|598.61|600.53|598.53|600.61|598.61|600.53|598.53|18
1606954310000|2020-12-03 00:11:50|600.5|598.5|600.28|598.28|600.5|598.5|600.28|598.28|22
1606954320000|2020-12-03 00:12:00|600.26|598.26|599.97|597.97|600.26|598.26|599.96|597.96|26
1606954330000|2020-12-03 00:12:10|599.99|597.99|600.16|598.16|600.3|598.3|599.99|597.99|29
1606954340000|2020-12-03 00:12:20|600.19|598.19|600.1|598.1|600.19|598.19|600.06|598.06|22
1606954350000|2020-12-03 00:12:30|600.08|598.08|600.11|598.11|600.13|598.13|600.06|598.06|14
1606954360000|2020-12-03 00:12:40|600.1|598.1|600.24|598.24|600.24|598.24|600.1|598.1|18
1606954370000|2020-12-03 00:12:50|600.23|598.23|600.27|598.27|600.27|598.27|600.2|598.2|18
1606954380000|2020-12-03 00:13:00|600.26|598.26|600.32|598.32|600.36|598.36|600.26|598.26|11
1606954390000|2020-12-03 00:13:10|600.29|598.29|600.25|598.25|600.33|598.33|600.22|598.22|15
1606954400000|2020-12-03 00:13:20|600.26|598.26|600.26|598.26|600.35|598.35|600.22|598.22|24
1606954410000|2020-12-03 00:13:30|600.27|598.27|600.18|598.18|600.27|598.27|600.17|598.17|22
1606954420000|2020-12-03 00:13:40|600.19|598.19|600.06|598.06|600.2|598.2|600.06|598.06|23
1606954430000|2020-12-03 00:13:50|600.05|598.05|599.88|597.88|600.07|598.07|599.84|597.84|27
1606954440000|2020-12-03 00:14:00|599.85|597.85|599.77|597.77|599.89|597.89|599.7|597.7|28
1606954450000|2020-12-03 00:14:10|599.74|597.74|599.98|597.98|599.98|597.98|599.73|597.73|33
1606954460000|2020-12-03 00:14:20|599.94|597.94|599.86|597.86|599.95|597.95|599.83|597.83|27
1606954470000|2020-12-03 00:14:30|599.84|597.84|599.89|597.89|599.92|597.92|599.82|597.82|28
1606954480000|2020-12-03 00:14:40|599.88|597.88|599.81|597.81|599.89|597.89|599.8|597.8|28
1606954490000|2020-12-03 00:14:50|599.82|597.82|599.77|597.77|599.82|597.82|599.77|597.77|16
1606954500000|2020-12-03 00:15:00|599.81|597.81|599.89|597.89|599.9|597.9|599.79|597.79|23
1606954510000|2020-12-03 00:15:10|599.9|597.9|599.84|597.84|599.9|597.9|599.84|597.84|20
1606954520000|2020-12-03 00:15:20|599.86|597.86|599.84|597.84|599.89|597.89|599.81|597.81|25
1606954530000|2020-12-03 00:15:30|599.83|597.83|599.87|597.87|599.87|597.87|599.81|597.81|19
1606954540000|2020-12-03 00:15:40|599.88|597.88|599.88|597.88|599.88|597.88|599.84|597.84|18
1606954550000|2020-12-03 00:15:50|599.87|597.87|599.88|597.88|599.89|597.89|599.87|597.87|14
1606954560000|2020-12-03 00:16:00|599.89|597.89|599.91|597.91|599.91|597.91|599.88|597.88|19
1606954570000|2020-12-03 00:16:10|599.9|597.9|599.9|597.9|599.91|597.91|599.89|597.89|10
1606954580000|2020-12-03 00:16:20|599.91|597.91|599.89|597.89|599.92|597.92|599.89|597.89|13
1606954590000|2020-12-03 00:16:30|599.9|597.9|599.92|597.92|599.92|597.92|599.89|597.89|11
1606954600000|2020-12-03 00:16:40|599.91|597.91|599.92|597.92|599.94|597.94|599.91|597.91|11
1606954610000|2020-12-03 00:16:50|599.93|597.93|600.09|598.09|600.09|598.09|599.93|597.93|20
1606954620000|2020-12-03 00:17:00|600.11|598.11|600.15|598.15|600.17|598.17|600.09|598.09|13
1606954630000|2020-12-03 00:17:10|600.16|598.16|600.22|598.22|600.23|598.23|600.15|598.15|12
1606954640000|2020-12-03 00:17:20|600.2|598.2|600.2|598.2|600.2|598.2|600.2|598.2|1
1606954650000|2020-12-03 00:17:30|600.22|598.22|599.88|597.88|600.22|598.22|599.86|597.86|27
1606954660000|2020-12-03 00:17:40|599.89|597.89|599.49|597.49|599.89|597.89|599.48|597.48|25
1606954670000|2020-12-03 00:17:50|599.48|597.48|599.4|597.4|599.56|597.56|599.38|597.38|30
1606954680000|2020-12-03 00:18:00|599.39|597.39|599.56|597.56|599.6|597.6|599.36|597.36|29
1606954690000|2020-12-03 00:18:10|599.63|597.63|599.59|597.59|599.66|597.66|599.58|597.58|26
1606954700000|2020-12-03 00:18:20|599.58|597.58|599.12|597.12|599.58|597.58|599.12|597.12|25
1606954710000|2020-12-03 00:18:30|599.11|597.11|599.11|597.11|599.15|597.15|599.08|597.08|14
1606954720000|2020-12-03 00:18:40|599.13|597.13|599.45|597.45|599.46|597.46|599.12|597.12|24
1606954730000|2020-12-03 00:18:50|599.46|597.46|599.32|597.32|599.5|597.5|599.32|597.32|24
1606954740000|2020-12-03 00:19:00|599.34|597.34|599.34|597.34|599.37|597.37|599.19|597.19|26
1606954750000|2020-12-03 00:19:10|599.32|597.32|599.1|597.1|599.32|597.32|599.1|597.1|24
1606954760000|2020-12-03 00:19:20|599.12|597.12|599.17|597.17|599.17|597.17|599.06|597.06|26
1606954770000|2020-12-03 00:19:30|599.18|597.18|599.31|597.31|599.32|597.32|599.14|597.14|24
1606954780000|2020-12-03 00:19:40|599.25|597.25|599.39|597.39|599.42|597.42|599.23|597.23|17
1606954790000|2020-12-03 00:19:50|599.38|597.38|599.37|597.37|599.41|597.41|599.37|597.37|12
1606954800000|2020-12-03 00:20:00|599.36|597.36|599.37|597.37|599.39|597.39|599.34|597.34|16
1606954810000|2020-12-03 00:20:10|599.38|597.38|599.38|597.38|599.4|597.4|599.34|597.34|14
1606954820000|2020-12-03 00:20:20|599.39|597.39|599.55|597.55|599.59|597.59|599.38|597.38|32
1606954830000|2020-12-03 00:20:30|599.68|597.68|599.9|597.9|599.96|597.96|599.64|597.64|27
1606954840000|2020-12-03 00:20:40|599.93|597.93|599.89|597.89|599.99|597.99|599.89|597.89|23
1606954850000|2020-12-03 00:20:50|599.9|597.9|599.93|597.93|599.95|597.95|599.84|597.84|20
1606954860000|2020-12-03 00:21:00|599.89|597.89|600.03|598.03|600.09|598.09|599.89|597.89|21
1606954870000|2020-12-03 00:21:10|600.05|598.05|600.03|598.03|600.08|598.08|600.03|598.03|10
1606954880000|2020-12-03 00:21:20|600.02|598.02|600.09|598.09|600.18|598.18|600.02|598.02|16
1606954890000|2020-12-03 00:21:30|600.08|598.08|600.07|598.07|600.11|598.11|600.04|598.04|18
1606954900000|2020-12-03 00:21:40|600.04|598.04|600.06|598.06|600.19|598.19|600.02|598.02|27
1606954910000|2020-12-03 00:21:50|600.08|598.08|600.17|598.17|600.2|598.2|600.07|598.07|14
1606954920000|2020-12-03 00:22:00|600.15|598.15|600.16|598.16|600.19|598.19|600.11|598.11|23
1606954930000|2020-12-03 00:22:10|600.18|598.18|599.95|597.95|600.19|598.19|599.93|597.93|15
1606954940000|2020-12-03 00:22:20|599.93|597.93|599.75|597.75|599.93|597.93|599.74|597.74|27
1606954950000|2020-12-03 00:22:30|599.77|597.77|599.5|597.5|599.78|597.78|599.5|597.5|21
1606954960000|2020-12-03 00:22:40|599.43|597.43|599.36|597.36|599.46|597.46|599.31|597.31|27
1606954970000|2020-12-03 00:22:50|599.34|597.34|599.4|597.4|599.4|597.4|599.2|597.2|19
1606954980000|2020-12-03 00:23:00|599.39|597.39|599.25|597.25|599.4|597.4|599.21|597.21|23
1606954990000|2020-12-03 00:23:10|599.24|597.24|599.2|597.2|599.24|597.24|599.19|597.19|24
1606955000000|2020-12-03 00:23:20|599.21|597.21|599.03|597.03|599.22|597.22|599.02|597.02|15
1606955010000|2020-12-03 00:23:30|599.01|597.01|598.84|596.84|599.01|597.01|598.84|596.84|18
1606955020000|2020-12-03 00:23:40|598.86|596.86|598.78|596.78|598.86|596.86|598.74|596.74|18
1606955030000|2020-12-03 00:23:50|598.77|596.77|598.71|596.71|598.77|596.77|598.7|596.7|19
1606955040000|2020-12-03 00:24:00|598.72|596.72|598.74|596.74|598.82|596.82|598.71|596.71|23
1606955050000|2020-12-03 00:24:10|598.75|596.75|598.7|596.7|598.77|596.77|598.7|596.7|28
1606955060000|2020-12-03 00:24:20|598.72|596.72|598.44|596.44|598.72|596.72|598.44|596.44|24
1606955070000|2020-12-03 00:24:30|598.46|596.46|598.49|596.49|598.49|596.49|598.43|596.43|17
1606955080000|2020-12-03 00:24:40|598.51|596.51|598.36|596.36|598.51|596.51|598.36|596.36|17
1606955090000|2020-12-03 00:24:50|598.35|596.35|598.62|596.62|598.62|596.62|598.34|596.34|17
1606955100000|2020-12-03 00:25:00|598.65|596.65|598.77|596.77|598.77|596.77|598.58|596.58|24
1606955110000|2020-12-03 00:25:10|598.72|596.72|598.9|596.9|598.94|596.94|598.72|596.72|25
1606955120000|2020-12-03 00:25:20|598.91|596.91|598.9|596.9|599.01|597.01|598.88|596.88|20
1606955130000|2020-12-03 00:25:30|598.91|596.91|598.62|596.62|598.91|596.91|598.6|596.6|25
1606955140000|2020-12-03 00:25:40|598.63|596.63|598.87|596.87|598.87|596.87|598.62|596.62|13
1606955150000|2020-12-03 00:25:50|598.88|596.88|598.98|596.98|598.98|596.98|598.8|596.8|17
1606955160000|2020-12-03 00:26:00|598.97|596.97|599.15|597.15|599.15|597.15|598.97|596.97|20
1606955170000|2020-12-03 00:26:10|599.19|597.19|599.14|597.14|599.19|597.19|599.1|597.1|22
1606955180000|2020-12-03 00:26:20|599.15|597.15|599.07|597.07|599.15|597.15|599.07|597.07|12
1606955190000|2020-12-03 00:26:30|599.06|597.06|599.13|597.13|599.16|597.16|599.06|597.06|18
1606955200000|2020-12-03 00:26:40|599.11|597.11|598.94|596.94|599.12|597.12|598.82|596.82|27
1606955210000|2020-12-03 00:26:50|598.93|596.93|598.76|596.76|598.96|596.96|598.76|596.76|31
1606955220000|2020-12-03 00:27:00|598.74|596.74|598.69|596.69|598.75|596.75|598.69|596.69|20
1606955230000|2020-12-03 00:27:10|598.66|596.66|598.57|596.57|598.67|596.67|598.57|596.57|17
1606955240000|2020-12-03 00:27:20|598.58|596.58|598.72|596.72|598.72|596.72|598.52|596.52|21
1606955250000|2020-12-03 00:27:30|598.68|596.68|598.65|596.65|598.73|596.73|598.61|596.61|17
1606955260000|2020-12-03 00:27:40|598.62|596.62|598.59|596.59|598.68|596.68|598.58|596.58|23
1606955270000|2020-12-03 00:27:50|598.56|596.56|598.5|596.5|598.57|596.57|598.46|596.46|24
1606955280000|2020-12-03 00:28:00|598.48|596.48|598.52|596.52|598.62|596.62|598.48|596.48|24
1606955290000|2020-12-03 00:28:10|598.53|596.53|598.51|596.51|598.54|596.54|598.5|596.5|17
1606955300000|2020-12-03 00:28:20|598.5|596.5|598.51|596.51|598.53|596.53|598.5|596.5|10
1606955310000|2020-12-03 00:28:30|598.52|596.52|598.65|596.65|598.65|596.65|598.48|596.48|12
1606955320000|2020-12-03 00:28:40|598.66|596.66|598.5|596.5|598.69|596.69|598.5|596.5|28
1606955330000|2020-12-03 00:28:50|598.52|596.52|598.53|596.53|598.55|596.55|598.48|596.48|23
1606955340000|2020-12-03 00:29:00|598.52|596.52|598.54|596.54|598.63|596.63|598.5|596.5|23
1606955350000|2020-12-03 00:29:10|598.53|596.53|598.55|596.55|598.62|596.62|598.53|596.53|26
1606955360000|2020-12-03 00:29:20|598.63|596.63|598.67|596.67|598.69|596.69|598.58|596.58|27
1606955370000|2020-12-03 00:29:30|598.65|596.65|598.68|596.68|598.71|596.71|598.65|596.65|17
1606955380000|2020-12-03 00:29:40|598.69|596.69|598.83|596.83|598.84|596.84|598.68|596.68|25
1606955390000|2020-12-03 00:29:50|598.86|596.86|598.86|596.86|598.91|596.91|598.84|596.84|23
1606955400000|2020-12-03 00:30:00|598.84|596.84|598.65|596.65|598.86|596.86|598.65|596.65|24
1606955410000|2020-12-03 00:30:10|598.6|596.6|598.53|596.53|598.64|596.64|598.42|596.42|32
1606955420000|2020-12-03 00:30:20|598.52|596.52|598.48|596.48|598.53|596.53|598.46|596.46|25
1606955430000|2020-12-03 00:30:30|598.49|596.49|598.45|596.45|598.49|596.49|598.44|596.44|23
1606955440000|2020-12-03 00:30:40|598.42|596.42|598.46|596.46|598.46|596.46|598.41|596.41|20
1606955450000|2020-12-03 00:30:50|598.45|596.45|598.43|596.43|598.46|596.46|598.42|596.42|15
1606955460000|2020-12-03 00:31:00|598.42|596.42|598.13|596.13|598.43|596.43|598.11|596.11|24
1606955470000|2020-12-03 00:31:10|598.11|596.11|598.06|596.06|598.12|596.12|598.02|596.02|18
1606955480000|2020-12-03 00:31:20|598.05|596.05|597.92|595.92|598.07|596.07|597.91|595.91|25
1606955490000|2020-12-03 00:31:30|597.91|595.91|597.72|595.72|597.93|595.93|597.71|595.71|20
1606955500000|2020-12-03 00:31:40|597.73|595.73|597.07|595.07|597.73|595.73|597.01|595.01|28
1606955510000|2020-12-03 00:31:50|597.02|595.02|597.27|595.27|597.38|595.38|596.88|594.88|35
1606955520000|2020-12-03 00:32:00|597.31|595.31|597.43|595.43|597.48|595.48|597.22|595.22|29
1606955530000|2020-12-03 00:32:10|597.44|595.44|597.39|595.39|597.44|595.44|597.25|595.25|26
1606955540000|2020-12-03 00:32:20|597.38|595.38|597.15|595.15|597.38|595.38|597.12|595.12|26
1606955550000|2020-12-03 00:32:30|597.13|595.13|597.43|595.43|597.46|595.46|597.11|595.11|29
1606955560000|2020-12-03 00:32:40|597.42|595.42|597.45|595.45|597.51|595.51|597.37|595.37|26
1606955570000|2020-12-03 00:32:50|597.44|595.44|597.18|595.18|597.49|595.49|597.14|595.14|24
1606955580000|2020-12-03 00:33:00|597.22|595.22|597.08|595.08|597.24|595.24|597.08|595.08|33
1606955590000|2020-12-03 00:33:10|597.06|595.06|597.53|595.53|597.54|595.54|597.04|595.04|30
1606955600000|2020-12-03 00:33:20|597.51|595.51|597.89|595.89|597.95|595.95|597.48|595.48|33
1606955610000|2020-12-03 00:33:30|597.95|595.95|598.04|596.04|598.08|596.08|597.89|595.89|32
1606955620000|2020-12-03 00:33:40|598.05|596.05|597.86|595.86|598.31|596.31|597.86|595.86|27
1606955630000|2020-12-03 00:33:50|597.83|595.83|598|596|598.01|596.01|597.63|595.63|34
1606955640000|2020-12-03 00:34:00|597.99|595.99|597.85|595.85|598|596|597.73|595.73|25
1606955650000|2020-12-03 00:34:10|597.84|595.84|597.36|595.36|597.85|595.85|597.35|595.35|31
1606955660000|2020-12-03 00:34:20|597.38|595.38|597.44|595.44|597.55|595.55|597.38|595.38|28
1606955670000|2020-12-03 00:34:30|597.46|595.46|597.16|595.16|597.46|595.46|596.97|594.97|31
1606955680000|2020-12-03 00:34:40|597.13|595.13|596.9|594.9|597.15|595.15|596.9|594.9|23
1606955690000|2020-12-03 00:34:50|596.91|594.91|596.27|594.27|596.93|594.93|596.25|594.25|25
1606955700000|2020-12-03 00:35:00|596.26|594.26|596.72|594.72|596.75|594.75|596.25|594.25|27
1606955710000|2020-12-03 00:35:10|596.62|594.62|596.76|594.76|596.8|594.8|596.52|594.52|29
1606955720000|2020-12-03 00:35:20|596.78|594.78|597.08|595.08|597.36|595.36|596.78|594.78|29
1606955730000|2020-12-03 00:35:30|597.07|595.07|596.71|594.71|597.11|595.11|596.7|594.7|28
1606955740000|2020-12-03 00:35:40|596.72|594.72|597.07|595.07|597.11|595.11|596.6|594.6|30
1606955750000|2020-12-03 00:35:50|597.09|595.09|596.76|594.76|597.12|595.12|596.74|594.74|32
1606955760000|2020-12-03 00:36:00|596.73|594.73|596.69|594.69|596.89|594.89|596.66|594.66|30
1606955770000|2020-12-03 00:36:10|596.68|594.68|596.59|594.59|596.74|594.74|596.57|594.57|24
1606955780000|2020-12-03 00:36:20|596.6|594.6|596.7|594.7|596.83|594.83|596.6|594.6|28
1606955790000|2020-12-03 00:36:30|596.68|594.68|596.79|594.79|596.99|594.99|596.66|594.66|25
1606955800000|2020-12-03 00:36:40|596.78|594.78|596.99|594.99|597.04|595.04|596.77|594.77|22
1606955810000|2020-12-03 00:36:50|596.98|594.98|596.85|594.85|596.99|594.99|596.77|594.77|28
1606955820000|2020-12-03 00:37:00|596.83|594.83|596.9|594.9|596.93|594.93|596.81|594.81|21
1606955830000|2020-12-03 00:37:10|596.85|594.85|596.96|594.96|596.98|594.98|596.84|594.84|20
1606955840000|2020-12-03 00:37:20|596.95|594.95|597|595|597|595|596.94|594.94|14
1606955850000|2020-12-03 00:37:30|596.99|594.99|596.99|594.99|597.01|595.01|596.94|594.94|22
1606955860000|2020-12-03 00:37:40|597.02|595.02|596.99|594.99|597.03|595.03|596.85|594.85|22
1606955870000|2020-12-03 00:37:50|597.01|595.01|596.88|594.88|597.13|595.13|596.88|594.88|27
1606955880000|2020-12-03 00:38:00|596.89|594.89|596.89|594.89|596.91|594.91|596.84|594.84|17
1606955890000|2020-12-03 00:38:10|596.9|594.9|596.72|594.72|596.91|594.91|596.71|594.71|19
1606955900000|2020-12-03 00:38:20|596.73|594.73|596.75|594.75|596.76|594.76|596.71|594.71|17
1606955910000|2020-12-03 00:38:30|596.74|594.74|596.73|594.73|596.75|594.75|596.69|594.69|20
1606955920000|2020-12-03 00:38:40|596.75|594.75|596.77|594.77|596.78|594.78|596.7|594.7|16
1606955930000|2020-12-03 00:38:50|596.78|594.78|596.89|594.89|596.91|594.91|596.78|594.78|10
1606955940000|2020-12-03 00:39:00|596.88|594.88|596.95|594.95|596.95|594.95|596.85|594.85|16
1606955950000|2020-12-03 00:39:10|596.94|594.94|597.05|595.05|597.07|595.07|596.93|594.93|24
1606955960000|2020-12-03 00:39:20|597.07|595.07|596.68|594.68|597.08|595.08|596.68|594.68|27
1606955970000|2020-12-03 00:39:30|596.74|594.74|596.83|594.83|596.93|594.93|596.73|594.73|32
1606955980000|2020-12-03 00:39:40|596.8|594.8|596.75|594.75|596.8|594.8|596.71|594.71|27
1606955990000|2020-12-03 00:39:50|596.77|594.77|596.67|594.67|596.79|594.79|596.65|594.65|31
1606956000000|2020-12-03 00:40:00|596.68|594.68|596.75|594.75|596.83|594.83|596.68|594.68|28
1606956010000|2020-12-03 00:40:10|596.73|594.73|596.94|594.94|596.94|594.94|596.67|594.67|25
1606956020000|2020-12-03 00:40:20|596.95|594.95|597|595|597.03|595.03|596.94|594.94|12
1606956030000|2020-12-03 00:40:30|597.03|595.03|596.95|594.95|597.03|595.03|596.95|594.95|15
1606956040000|2020-12-03 00:40:40|596.92|594.92|596.95|594.95|596.95|594.95|596.86|594.86|20
1606956050000|2020-12-03 00:40:50|596.96|594.96|596.97|594.97|596.97|594.97|596.93|594.93|14
1606956060000|2020-12-03 00:41:00|596.99|594.99|597.14|595.14|597.14|595.14|596.99|594.99|20
1606956070000|2020-12-03 00:41:10|597.1|595.1|596.98|594.98|597.1|595.1|596.98|594.98|21
1606956080000|2020-12-03 00:41:20|596.97|594.97|596.93|594.93|596.99|594.99|596.78|594.78|25
1606956090000|2020-12-03 00:41:30|596.94|594.94|597.05|595.05|597.07|595.07|596.92|594.92|19
1606956100000|2020-12-03 00:41:40|597.07|595.07|597.17|595.17|597.19|595.19|597.07|595.07|12
1606956110000|2020-12-03 00:41:50|597.18|595.18|597.17|595.17|597.26|595.26|597.11|595.11|12
1606956120000|2020-12-03 00:42:00|597.24|595.24|597.27|595.27|597.36|595.36|597.18|595.18|21
1606956130000|2020-12-03 00:42:10|597.31|595.31|597.39|595.39|597.41|595.41|597.31|595.31|11
1606956140000|2020-12-03 00:42:20|597.4|595.4|597.41|595.41|597.46|595.46|597.34|595.34|23
1606956150000|2020-12-03 00:42:30|597.4|595.4|597.5|595.5|597.52|595.52|597.4|595.4|16
1606956160000|2020-12-03 00:42:40|597.48|595.48|597.48|595.48|597.56|595.56|597.47|595.47|17
1606956170000|2020-12-03 00:42:50|597.5|595.5|597.49|595.49|597.55|595.55|597.44|595.44|19
1606956180000|2020-12-03 00:43:00|597.48|595.48|597.49|595.49|597.54|595.54|597.48|595.48|13
1606956190000|2020-12-03 00:43:10|597.48|595.48|597.42|595.42|597.49|595.49|597.42|595.42|8
1606956200000|2020-12-03 00:43:20|597.4|595.4|597.2|595.2|597.47|595.47|597.2|595.2|20
1606956210000|2020-12-03 00:43:30|597.22|595.22|597.27|595.27|597.27|595.27|597.19|595.19|13
1606956220000|2020-12-03 00:43:40|597.19|595.19|597.25|595.25|597.34|595.34|597.19|595.19|21
1606956230000|2020-12-03 00:43:50|597.26|595.26|597.26|595.26|597.29|595.29|597.2|595.2|16
1606956240000|2020-12-03 00:44:00|597.23|595.23|597.22|595.22|597.23|595.23|597.2|595.2|8
1606956250000|2020-12-03 00:44:10|597.23|595.23|597.18|595.18|597.24|595.24|597.18|595.18|6
1606956260000|2020-12-03 00:44:20|597.19|595.19|597.04|595.04|597.19|595.19|597.04|595.04|3
1606956270000|2020-12-03 00:44:30|597.03|595.03|597.19|595.19|597.19|595.19|597.03|595.03|19
1606956280000|2020-12-03 00:44:40|597.16|595.16|597.12|595.12|597.16|595.16|597.06|595.06|15
1606956290000|2020-12-03 00:44:50|597.13|595.13|597|595|597.13|595.13|596.99|594.99|6
1606956300000|2020-12-03 00:45:00|596.99|594.99|597.02|595.02|597.07|595.07|596.99|594.99|12
1606956310000|2020-12-03 00:45:10|597.03|595.03|597.05|595.05|597.08|595.08|597.02|595.02|8
1606956320000|2020-12-03 00:45:20|597.01|595.01|597.06|595.06|597.07|595.07|597.01|595.01|11
1606956330000|2020-12-03 00:45:30|597.05|595.05|597.02|595.02|597.05|595.05|597.01|595.01|20
1606956340000|2020-12-03 00:45:40|597.04|595.04|596.99|594.99|597.04|595.04|596.95|594.95|11
1606956350000|2020-12-03 00:45:50|597.01|595.01|596.99|594.99|597.03|595.03|596.97|594.97|13
1606956360000|2020-12-03 00:46:00|597.01|595.01|597.06|595.06|597.06|595.06|596.96|594.96|20
1606956370000|2020-12-03 00:46:10|597.08|595.08|597.08|595.08|597.09|595.09|597.03|595.03|21
1606956380000|2020-12-03 00:46:20|597.05|595.05|597.12|595.12|597.16|595.16|597.03|595.03|19
1606956390000|2020-12-03 00:46:30|597.13|595.13|597.21|595.21|597.24|595.24|597.13|595.13|18
1606956400000|2020-12-03 00:46:40|597.22|595.22|597.2|595.2|597.24|595.24|597.2|595.2|11
1606956410000|2020-12-03 00:46:50|597.19|595.19|597.2|595.2|597.28|595.28|597.16|595.16|14
1606956420000|2020-12-03 00:47:00|597.29|595.29|597.33|595.33|597.34|595.34|597.29|595.29|7
1606956430000|2020-12-03 00:47:10|597.32|595.32|597.31|595.31|597.37|595.37|597.31|595.31|21
1606956440000|2020-12-03 00:47:20|597.3|595.3|597.18|595.18|597.31|595.31|597.18|595.18|22
1606956450000|2020-12-03 00:47:30|597.17|595.17|597.22|595.22|597.24|595.24|597.13|595.13|21
1606956460000|2020-12-03 00:47:40|597.21|595.21|597.17|595.17|597.22|595.22|597.16|595.16|11
1606956470000|2020-12-03 00:47:50|597.16|595.16|597.16|595.16|597.17|595.17|597.16|595.16|5
1606956480000|2020-12-03 00:48:00|597.17|595.17|597.05|595.05|597.17|595.17|597.01|595.01|7
1606956490000|2020-12-03 00:48:10|597.04|595.04|597.09|595.09|597.09|595.09|597.04|595.04|7
1606956500000|2020-12-03 00:48:20|597.1|595.1|597.08|595.08|597.12|595.12|597.08|595.08|8
1606956510000|2020-12-03 00:48:30|597.09|595.09|597.04|595.04|597.09|595.09|597.01|595.01|15
1606956520000|2020-12-03 00:48:40|597.02|595.02|596.97|594.97|597.04|595.04|596.96|594.96|15
1606956530000|2020-12-03 00:48:50|596.98|594.98|596.98|594.98|596.98|594.98|596.98|594.98|1
1606956540000|2020-12-03 00:49:00|596.99|594.99|597.06|595.06|597.09|595.09|596.99|594.99|14
1606956550000|2020-12-03 00:49:10|597.05|595.05|597.06|595.06|597.08|595.08|597.02|595.02|14
1606956560000|2020-12-03 00:49:20|597.07|595.07|597.08|595.08|597.1|595.1|597.05|595.05|15
1606956570000|2020-12-03 00:49:30|597.07|595.07|597.06|595.06|597.07|595.07|597.05|595.05|4
1606956580000|2020-12-03 00:49:40|597.07|595.07|597.03|595.03|597.07|595.07|597.03|595.03|13
1606956590000|2020-12-03 00:49:50|597.04|595.04|597.16|595.16|597.16|595.16|597.03|595.03|18
1606956600000|2020-12-03 00:50:00|597.17|595.17|597.2|595.2|597.23|595.23|597.17|595.17|15
1606956610000|2020-12-03 00:50:10|597.14|595.14|597.21|595.21|597.23|595.23|597.14|595.14|19
1606956620000|2020-12-03 00:50:20|597.2|595.2|597.17|595.17|597.21|595.21|597.14|595.14|13
1606956630000|2020-12-03 00:50:30|597.18|595.18|597.15|595.15|597.18|595.18|597.14|595.14|17
1606956640000|2020-12-03 00:50:40|597.13|595.13|597.1|595.1|597.15|595.15|597.06|595.06|22
1606956650000|2020-12-03 00:50:50|597.08|595.08|597.08|595.08|597.12|595.12|597.06|595.06|14
1606956660000|2020-12-03 00:51:00|597.07|595.07|597.08|595.08|597.12|595.12|597.06|595.06|21
1606956670000|2020-12-03 00:51:10|597.09|595.09|597.12|595.12|597.14|595.14|597.09|595.09|12
1606956680000|2020-12-03 00:51:20|597.1|595.1|597.1|595.1|597.12|595.12|597.1|595.1|14
1606956690000|2020-12-03 00:51:30|597.11|595.11|597.08|595.08|597.15|595.15|597.06|595.06|22
1606956700000|2020-12-03 00:51:40|597.09|595.09|597.11|595.11|597.11|595.11|597.06|595.06|16
1606956710000|2020-12-03 00:51:50|597.1|595.1|597.22|595.22|597.22|595.22|597.08|595.08|16
1606956720000|2020-12-03 00:52:00|597.24|595.24|597.32|595.32|597.33|595.33|597.23|595.23|11
1606956730000|2020-12-03 00:52:10|597.34|595.34|597.35|595.35|597.35|595.35|597.26|595.26|19
1606956740000|2020-12-03 00:52:20|597.34|595.34|597.42|595.42|597.44|595.44|597.32|595.32|24
1606956750000|2020-12-03 00:52:30|597.43|595.43|597.62|595.62|597.62|595.62|597.43|595.43|23
1606956760000|2020-12-03 00:52:40|597.6|595.6|597.62|595.62|597.62|595.62|597.59|595.59|12
1606956770000|2020-12-03 00:52:50|597.6|595.6|597.5|595.5|597.64|595.64|597.34|595.34|30
1606956780000|2020-12-03 00:53:00|597.51|595.51|597.84|595.84|597.84|595.84|597.49|595.49|20
1606956790000|2020-12-03 00:53:10|597.86|595.86|598.03|596.03|598.03|596.03|597.86|595.86|19
1606956800000|2020-12-03 00:53:20|598.04|596.04|597.97|595.97|598.06|596.06|597.97|595.97|13
1606956810000|2020-12-03 00:53:30|597.96|595.96|597.86|595.86|597.96|595.96|597.86|595.86|18
1606956820000|2020-12-03 00:53:40|597.87|595.87|597.84|595.84|597.9|595.9|597.83|595.83|17
1606956830000|2020-12-03 00:53:50|597.81|595.81|597.9|595.9|598.01|596.01|597.8|595.8|24
1606956840000|2020-12-03 00:54:00|597.89|595.89|598.04|596.04|598.04|596.04|597.87|595.87|27
1606956850000|2020-12-03 00:54:10|598.06|596.06|598.21|596.21|598.23|596.23|598.06|596.06|16
1606956860000|2020-12-03 00:54:20|598.16|596.16|597.93|595.93|598.16|596.16|597.93|595.93|21
1606956870000|2020-12-03 00:54:30|597.94|595.94|597.88|595.88|597.96|595.96|597.82|595.82|25
1606956880000|2020-12-03 00:54:40|597.87|595.87|597.92|595.92|597.93|595.93|597.8|595.8|24
1606956890000|2020-12-03 00:54:50|597.93|595.93|597.9|595.9|597.93|595.93|597.81|595.81|23
1606956900000|2020-12-03 00:55:00|597.86|595.86|598.09|596.09|598.09|596.09|597.86|595.86|16
1606956910000|2020-12-03 00:55:10|598.1|596.1|598.12|596.12|598.13|596.13|598.08|596.08|8
1606956920000|2020-12-03 00:55:20|598.11|596.11|598.15|596.15|598.15|596.15|598.1|596.1|8
1606956930000|2020-12-03 00:55:30|598.14|596.14|598.14|596.14|598.15|596.15|598.13|596.13|6
1606956940000|2020-12-03 00:55:40|598.1|596.1|598.08|596.08|598.1|596.1|598.07|596.07|6
1606956950000|2020-12-03 00:55:50|598.06|596.06|597.89|595.89|598.07|596.07|597.86|595.86|19
1606956960000|2020-12-03 00:56:00|597.85|595.85|597.85|595.85|597.88|595.88|597.82|595.82|22
1606956970000|2020-12-03 00:56:10|597.83|595.83|597.82|595.82|597.85|595.85|597.8|595.8|20
1606956980000|2020-12-03 00:56:20|597.83|595.83|597.85|595.85|597.85|595.85|597.8|595.8|21
1606956990000|2020-12-03 00:56:30|597.84|595.84|597.61|595.61|597.85|595.85|597.59|595.59|20
1606957000000|2020-12-03 00:56:40|597.62|595.62|597.61|595.61|597.63|595.63|597.61|595.61|10
1606957010000|2020-12-03 00:56:50|597.62|595.62|597.64|595.64|597.65|595.65|597.61|595.61|14
1606957020000|2020-12-03 00:57:00|597.63|595.63|597.68|595.68|597.68|595.68|597.63|595.63|17
1606957030000|2020-12-03 00:57:10|597.69|595.69|597.69|595.69|597.7|595.7|597.68|595.68|7
1606957040000|2020-12-03 00:57:20|597.68|595.68|597.79|595.79|597.81|595.81|597.67|595.67|22
1606957050000|2020-12-03 00:57:30|597.74|595.74|597.71|595.71|597.74|595.74|597.68|595.68|16
1606957060000|2020-12-03 00:57:40|597.7|595.7|597.7|595.7|597.76|595.76|597.69|595.69|17
1606957070000|2020-12-03 00:57:50|597.67|595.67|597.73|595.73|597.74|595.74|597.67|595.67|19
1606957080000|2020-12-03 00:58:00|597.7|595.7|597.68|595.68|597.71|595.71|597.67|595.67|25
1606957090000|2020-12-03 00:58:10|597.69|595.69|597.73|595.73|597.73|595.73|597.68|595.68|9
1606957100000|2020-12-03 00:58:20|597.69|595.69|597.68|595.68|597.73|595.73|597.68|595.68|7
1606957110000|2020-12-03 00:58:30|597.72|595.72|597.68|595.68|597.72|595.72|597.68|595.68|11
1606957120000|2020-12-03 00:58:40|597.72|595.72|597.63|595.63|597.72|595.72|597.62|595.62|12
1606957130000|2020-12-03 00:58:50|597.64|595.64|597.57|595.57|597.65|595.65|597.57|595.57|11
1606957140000|2020-12-03 00:59:00|597.58|595.58|597.68|595.68|597.68|595.68|597.57|595.57|24
1606957150000|2020-12-03 00:59:10|597.76|595.76|597.75|595.75|597.77|595.77|597.72|595.72|19
1606957160000|2020-12-03 00:59:20|597.74|595.74|597.72|595.72|597.81|595.81|597.72|595.72|21
1606957170000|2020-12-03 00:59:30|597.75|595.75|597.66|595.66|597.75|595.75|597.64|595.64|21
1606957180000|2020-12-03 00:59:40|597.65|595.65|597.45|595.45|597.7|595.7|597.42|595.42|21
1606957190000|2020-12-03 00:59:50|597.44|595.44|597.47|595.47|597.5|595.5|597.44|595.44|19
1606957200000|2020-12-03 01:00:00|597.5|595.5|597.51|595.51|597.61|595.61|597.48|595.48|29
1606957210000|2020-12-03 01:00:10|597.54|595.54|597.37|595.37|597.54|595.54|597.37|595.37|19
1606957220000|2020-12-03 01:00:20|597.36|595.36|597.27|595.27|597.36|595.36|597.27|595.27|16
1606957230000|2020-12-03 01:00:30|597.28|595.28|597.11|595.11|597.3|595.3|597.11|595.11|22
1606957240000|2020-12-03 01:00:40|597.12|595.12|597|595|597.12|595.12|596.98|594.98|17
1606957250000|2020-12-03 01:00:50|597.01|595.01|596.92|594.92|597.02|595.02|596.89|594.89|15
1606957260000|2020-12-03 01:01:00|596.9|594.9|596.83|594.83|596.92|594.92|596.82|594.82|17
1606957270000|2020-12-03 01:01:10|596.82|594.82|596.74|594.74|596.83|594.83|596.71|594.71|16
1606957280000|2020-12-03 01:01:20|596.65|594.65|595.74|593.74|596.65|594.65|595.62|593.62|34
1606957290000|2020-12-03 01:01:30|595.78|593.78|595.94|593.94|596.23|594.23|595.78|593.78|28
1606957300000|2020-12-03 01:01:40|595.97|593.97|595.9|593.9|595.97|593.97|595.81|593.81|27
1606957310000|2020-12-03 01:01:50|595.85|593.85|595.58|593.58|595.91|593.91|595.53|593.53|30
1606957320000|2020-12-03 01:02:00|595.54|593.54|594.45|592.45|595.54|593.54|594.45|592.45|37
1606957330000|2020-12-03 01:02:10|594.43|592.43|592.81|590.81|594.43|592.43|592.81|590.81|38
1606957340000|2020-12-03 01:02:20|592.94|590.94|593.65|591.65|593.78|591.78|592.86|590.86|37
1606957350000|2020-12-03 01:02:30|593.74|591.74|594.04|592.04|594.11|592.11|593.67|591.67|33
1606957360000|2020-12-03 01:02:40|594.01|592.01|593.72|591.72|594.03|592.03|593.63|591.63|33
1606957370000|2020-12-03 01:02:50|593.7|591.7|594.06|592.06|594.06|592.06|593.64|591.64|34
1606957380000|2020-12-03 01:03:00|594.04|592.04|593.87|591.87|594.09|592.09|593.81|591.81|30
1606957390000|2020-12-03 01:03:10|593.85|591.85|593.63|591.63|593.89|591.89|593.63|591.63|32
1606957400000|2020-12-03 01:03:20|593.64|591.64|593.83|591.83|593.86|591.86|593.64|591.64|32
1606957410000|2020-12-03 01:03:30|593.84|591.84|593.95|591.95|593.95|591.95|593.71|591.71|31
1606957420000|2020-12-03 01:03:40|593.94|591.94|593.57|591.57|593.95|591.95|593.44|591.44|31
1606957430000|2020-12-03 01:03:50|593.58|591.58|593.93|591.93|593.94|591.94|593.58|591.58|28
1606957440000|2020-12-03 01:04:00|593.9|591.9|593.89|591.89|593.93|591.93|593.85|591.85|18
1606957450000|2020-12-03 01:04:10|593.88|591.88|594.13|592.13|594.17|592.17|593.88|591.88|22
1606957460000|2020-12-03 01:04:20|594.15|592.15|594.2|592.2|594.2|592.2|594.12|592.12|27
1606957470000|2020-12-03 01:04:30|594.21|592.21|594.36|592.36|594.4|592.4|594.2|592.2|23
1606957480000|2020-12-03 01:04:40|594.37|592.37|594.6|592.6|594.62|592.62|594.34|592.34|25
1606957490000|2020-12-03 01:04:50|594.59|592.59|594.5|592.5|594.76|592.76|594.5|592.5|30
1606957500000|2020-12-03 01:05:00|594.39|592.39|594.7|592.7|594.71|592.71|594.19|592.19|32
1606957510000|2020-12-03 01:05:10|594.69|592.69|594.54|592.54|594.73|592.73|594.41|592.41|30
1606957520000|2020-12-03 01:05:20|594.56|592.56|594.65|592.65|594.7|592.7|594.56|592.56|20
1606957530000|2020-12-03 01:05:30|594.68|592.68|594.65|592.65|594.71|592.71|594.64|592.64|20
1606957540000|2020-12-03 01:05:40|594.59|592.59|594.37|592.37|594.59|592.59|594.37|592.37|21
1606957550000|2020-12-03 01:05:50|594.39|592.39|594.25|592.25|594.43|592.43|594.25|592.25|23
1606957560000|2020-12-03 01:06:00|594.28|592.28|594.04|592.04|594.35|592.35|594.02|592.02|31
1606957570000|2020-12-03 01:06:10|594.03|592.03|593.86|591.86|594.03|592.03|593.86|591.86|27
1606957580000|2020-12-03 01:06:20|593.85|591.85|593.62|591.62|593.87|591.87|593.37|591.37|25
1606957590000|2020-12-03 01:06:30|593.6|591.6|593.6|591.6|593.6|591.6|593.55|591.55|16
1606957600000|2020-12-03 01:06:40|593.63|591.63|593.77|591.77|593.88|591.88|593.63|591.63|25
1606957610000|2020-12-03 01:06:50|593.79|591.79|593.76|591.76|593.81|591.81|593.62|591.62|12
1606957620000|2020-12-03 01:07:00|593.75|591.75|593.49|591.49|593.76|591.76|593.47|591.47|25
1606957630000|2020-12-03 01:07:10|593.48|591.48|593.65|591.65|593.65|591.65|593.48|591.48|24
1606957640000|2020-12-03 01:07:20|593.66|591.66|593.74|591.74|593.75|591.75|593.66|591.66|24
1606957650000|2020-12-03 01:07:30|593.73|591.73|593.87|591.87|593.87|591.87|593.72|591.72|21
1606957660000|2020-12-03 01:07:40|593.85|591.85|593.93|591.93|593.93|591.93|593.85|591.85|26
1606957670000|2020-12-03 01:07:50|593.92|591.92|593.87|591.87|593.93|591.93|593.85|591.85|23
1606957680000|2020-12-03 01:08:00|593.86|591.86|593.85|591.85|593.87|591.87|593.76|591.76|21
1606957690000|2020-12-03 01:08:10|593.86|591.86|593.87|591.87|593.9|591.9|593.85|591.85|7
1606957700000|2020-12-03 01:08:20|593.88|591.88|593.92|591.92|593.97|591.97|593.86|591.86|25
1606957710000|2020-12-03 01:08:30|593.93|591.93|593.92|591.92|593.96|591.96|593.87|591.87|15
1606957720000|2020-12-03 01:08:40|593.94|591.94|594.02|592.02|594.04|592.04|593.93|591.93|19
1606957730000|2020-12-03 01:08:50|594.01|592.01|594.08|592.08|594.08|592.08|594|592|21
1606957740000|2020-12-03 01:09:00|594.09|592.09|593.88|591.88|594.09|592.09|593.87|591.87|20
1606957750000|2020-12-03 01:09:10|593.87|591.87|593.57|591.57|593.94|591.94|593.57|591.57|26
1606957760000|2020-12-03 01:09:20|593.56|591.56|593.32|591.32|593.57|591.57|593.32|591.32|23
1606957770000|2020-12-03 01:09:30|593.33|591.33|593.3|591.3|593.5|591.5|593.3|591.3|24
1606957780000|2020-12-03 01:09:40|593.41|591.41|593.78|591.78|593.78|591.78|593.41|591.41|27
1606957790000|2020-12-03 01:09:50|593.83|591.83|594.16|592.16|594.19|592.19|593.83|591.83|25
1606957800000|2020-12-03 01:10:00|594.12|592.12|594.03|592.03|594.16|592.16|594.03|592.03|17
1606957810000|2020-12-03 01:10:10|594.01|592.01|593.65|591.65|594.01|592.01|593.64|591.64|24
1606957820000|2020-12-03 01:10:20|593.67|591.67|593.79|591.79|593.79|591.79|593.67|591.67|16
1606957830000|2020-12-03 01:10:30|593.78|591.78|593.7|591.7|593.78|591.78|593.64|591.64|20
1606957840000|2020-12-03 01:10:40|593.68|591.68|593.86|591.86|593.87|591.87|593.68|591.68|21
1606957850000|2020-12-03 01:10:50|593.85|591.85|593.84|591.84|593.94|591.94|593.81|591.81|28
1606957860000|2020-12-03 01:11:00|593.81|591.81|593.74|591.74|593.83|591.83|593.69|591.69|15
1606957870000|2020-12-03 01:11:10|593.73|591.73|593.66|591.66|593.73|591.73|593.58|591.58|25
1606957880000|2020-12-03 01:11:20|593.67|591.67|593.6|591.6|593.71|591.71|593.57|591.57|22
1606957890000|2020-12-03 01:11:30|593.58|591.58|593.47|591.47|593.58|591.58|593.43|591.43|21
1606957900000|2020-12-03 01:11:40|593.46|591.46|593.49|591.49|593.57|591.57|593.46|591.46|29
1606957910000|2020-12-03 01:11:50|593.51|591.51|593.29|591.29|593.52|591.52|593.29|591.29|25
1606957920000|2020-12-03 01:12:00|593.3|591.3|593.35|591.35|593.35|591.35|593.24|591.24|23
1606957930000|2020-12-03 01:12:10|593.34|591.34|593.24|591.24|593.34|591.34|593.24|591.24|18
1606957940000|2020-12-03 01:12:20|593.23|591.23|593.22|591.22|593.25|591.25|593.21|591.21|13
1606957950000|2020-12-03 01:12:30|593.23|591.23|593.13|591.13|593.23|591.23|593.13|591.13|15
1606957960000|2020-12-03 01:12:40|593.17|591.17|593.27|591.27|593.27|591.27|593.06|591.06|25
1606957970000|2020-12-03 01:12:50|593.29|591.29|593.36|591.36|593.41|591.41|593.29|591.29|24
1606957980000|2020-12-03 01:13:00|593.35|591.35|593.27|591.27|593.42|591.42|593.27|591.27|20
1606957990000|2020-12-03 01:13:10|593.28|591.28|593.24|591.24|593.3|591.3|593.19|591.19|24
1606958000000|2020-12-03 01:13:20|593.22|591.22|593.19|591.19|593.28|591.28|593.18|591.18|17
1606958010000|2020-12-03 01:13:30|593.18|591.18|593.24|591.24|593.26|591.26|593.13|591.13|20
1606958020000|2020-12-03 01:13:40|593.23|591.23|593.04|591.04|593.23|591.23|593.03|591.03|26
1606958030000|2020-12-03 01:13:50|593.01|591.01|592.84|590.84|593.01|591.01|592.78|590.78|30
1606958040000|2020-12-03 01:14:00|592.85|590.85|592.95|590.95|593.07|591.07|592.83|590.83|30
1606958050000|2020-12-03 01:14:10|592.94|590.94|592.93|590.93|593.12|591.12|592.92|590.92|30
1606958060000|2020-12-03 01:14:20|592.95|590.95|592.85|590.85|593.02|591.02|592.85|590.85|28
1606958070000|2020-12-03 01:14:30|592.8|590.8|592.77|590.77|592.85|590.85|592.62|590.62|27
1606958080000|2020-12-03 01:14:40|592.75|590.75|592.64|590.64|592.78|590.78|592.63|590.63|15
1606958090000|2020-12-03 01:14:50|592.62|590.62|592.8|590.8|592.8|590.8|592.62|590.62|30
1606958100000|2020-12-03 01:15:00|592.79|590.79|592.93|590.93|592.96|590.96|592.79|590.79|23
1606958110000|2020-12-03 01:15:10|592.95|590.95|593.25|591.25|593.3|591.3|592.94|590.94|27
1606958120000|2020-12-03 01:15:20|593.24|591.24|593.55|591.55|593.55|591.55|593.2|591.2|29
1606958130000|2020-12-03 01:15:30|593.48|591.48|593.77|591.77|593.77|591.77|593.48|591.48|31
1606958140000|2020-12-03 01:15:40|593.76|591.76|593.72|591.72|593.76|591.76|593.54|591.54|27
1606958150000|2020-12-03 01:15:50|593.7|591.7|593.59|591.59|593.72|591.72|593.54|591.54|29
1606958160000|2020-12-03 01:16:00|593.61|591.61|593.29|591.29|593.61|591.61|593.29|591.29|26
1606958170000|2020-12-03 01:16:10|593.3|591.3|593.36|591.36|593.39|591.39|593.24|591.24|25
1606958180000|2020-12-03 01:16:20|593.4|591.4|593.4|591.4|593.41|591.41|593.35|591.35|14
1606958190000|2020-12-03 01:16:30|593.39|591.39|593.32|591.32|593.41|591.41|593.32|591.32|15
1606958200000|2020-12-03 01:16:40|593.31|591.31|593.37|591.37|593.41|591.41|593.29|591.29|22
1606958210000|2020-12-03 01:16:50|593.36|591.36|593.37|591.37|593.38|591.38|593.34|591.34|20
1606958220000|2020-12-03 01:17:00|593.33|591.33|593.24|591.24|593.34|591.34|593.19|591.19|18
1606958230000|2020-12-03 01:17:10|593.23|591.23|593.17|591.17|593.23|591.23|593.17|591.17|21
1606958240000|2020-12-03 01:17:20|593.15|591.15|593.26|591.26|593.4|591.4|593.15|591.15|29
1606958250000|2020-12-03 01:17:30|593.23|591.23|593.14|591.14|593.27|591.27|593.14|591.14|23
1606958260000|2020-12-03 01:17:40|593.12|591.12|593.14|591.14|593.18|591.18|593.1|591.1|19
1606958270000|2020-12-03 01:17:50|593.15|591.15|593.34|591.34|593.35|591.35|593.13|591.13|13
1606958280000|2020-12-03 01:18:00|593.35|591.35|593.29|591.29|593.36|591.36|593.28|591.28|27
1606958290000|2020-12-03 01:18:10|593.28|591.28|593.28|591.28|593.31|591.31|593.26|591.26|22
1606958300000|2020-12-03 01:18:20|593.26|591.26|593.24|591.24|593.32|591.32|593.22|591.22|30
1606958310000|2020-12-03 01:18:30|593.26|591.26|593.26|591.26|593.3|591.3|593.24|591.24|28
1606958320000|2020-12-03 01:18:40|593.25|591.25|593.26|591.26|593.27|591.27|593.18|591.18|19
1606958330000|2020-12-03 01:18:50|593.23|591.23|593.25|591.25|593.28|591.28|593.23|591.23|12
1606958340000|2020-12-03 01:19:00|593.26|591.26|593.23|591.23|593.29|591.29|593.23|591.23|21
1606958350000|2020-12-03 01:19:10|593.19|591.19|593.21|591.21|593.23|591.23|593.17|591.17|18
1606958360000|2020-12-03 01:19:20|593.22|591.22|593.17|591.17|593.23|591.23|593.17|591.17|11
1606958370000|2020-12-03 01:19:30|593.16|591.16|593.16|591.16|593.16|591.16|593.16|591.16|1
1606958380000|2020-12-03 01:19:40|593.17|591.17|593.17|591.17|593.18|591.18|593.15|591.15|14
1606958390000|2020-12-03 01:19:50|593.15|591.15|593.16|591.16|593.17|591.17|593.14|591.14|13
1606958400000|2020-12-03 01:20:00|593.17|591.17|593.18|591.18|593.25|591.25|593.17|591.17|23
1606958410000|2020-12-03 01:20:10|593.19|591.19|593.18|591.18|593.23|591.23|593.17|591.17|21
1606958420000|2020-12-03 01:20:20|593.17|591.17|593.18|591.18|593.22|591.22|593.17|591.17|18
1606958430000|2020-12-03 01:20:30|593.16|591.16|593.19|591.19|593.23|591.23|593.16|591.16|20
1606958440000|2020-12-03 01:20:40|593.2|591.2|593.18|591.18|593.21|591.21|593.17|591.17|21
1606958450000|2020-12-03 01:20:50|593.21|591.21|593.43|591.43|593.43|591.43|593.2|591.2|29
1606958460000|2020-12-03 01:21:00|593.49|591.49|593.51|591.51|593.53|591.53|593.47|591.47|23
1606958470000|2020-12-03 01:21:10|593.52|591.52|593.49|591.49|593.52|591.52|593.47|591.47|15
1606958480000|2020-12-03 01:21:20|593.48|591.48|593.48|591.48|593.49|591.49|593.47|591.47|13
1606958490000|2020-12-03 01:21:30|593.49|591.49|593.35|591.35|593.5|591.5|593.31|591.31|22
1606958500000|2020-12-03 01:21:40|593.32|591.32|593.4|591.4|593.44|591.44|593.32|591.32|24
1606958510000|2020-12-03 01:21:50|593.42|591.42|593.47|591.47|593.48|591.48|593.41|591.41|17
1606958520000|2020-12-03 01:22:00|593.45|591.45|593.47|591.47|593.48|591.48|593.42|591.42|23
1606958530000|2020-12-03 01:22:10|593.46|591.46|593.76|591.76|593.76|591.76|593.46|591.46|21
1606958540000|2020-12-03 01:22:20|593.75|591.75|593.52|591.52|593.76|591.76|593.49|591.49|24
1606958550000|2020-12-03 01:22:30|593.53|591.53|593.51|591.51|593.54|591.54|593.48|591.48|21
1606958560000|2020-12-03 01:22:40|593.5|591.5|593.71|591.71|593.71|591.71|593.48|591.48|16
1606958570000|2020-12-03 01:22:50|593.74|591.74|593.55|591.55|593.77|591.77|593.53|591.53|23
1606958580000|2020-12-03 01:23:00|593.58|591.58|593.54|591.54|593.6|591.6|593.54|591.54|15
1606958590000|2020-12-03 01:23:10|593.56|591.56|593.51|591.51|593.56|591.56|593.5|591.5|10
1606958600000|2020-12-03 01:23:20|593.48|591.48|593.45|591.45|593.58|591.58|593.43|591.43|25
1606958610000|2020-12-03 01:23:30|593.43|591.43|593.25|591.25|593.44|591.44|593.21|591.21|23
1606958620000|2020-12-03 01:23:40|593.23|591.23|593.45|591.45|593.46|591.46|593.16|591.16|26
1606958630000|2020-12-03 01:23:50|593.46|591.46|593.55|591.55|593.55|591.55|593.41|591.41|23
1606958640000|2020-12-03 01:24:00|593.54|591.54|593.5|591.5|593.55|591.55|593.5|591.5|15
1606958650000|2020-12-03 01:24:10|593.51|591.51|593.49|591.49|593.51|591.51|593.45|591.45|11
1606958660000|2020-12-03 01:24:20|593.46|591.46|593.4|591.4|593.48|591.48|593.37|591.37|19
1606958670000|2020-12-03 01:24:30|593.42|591.42|593.41|591.41|593.44|591.44|593.33|591.33|20
1606958680000|2020-12-03 01:24:40|593.39|591.39|593.38|591.38|593.4|591.4|593.36|591.36|17
1606958690000|2020-12-03 01:24:50|593.39|591.39|593.38|591.38|593.4|591.4|593.36|591.36|18
1606958700000|2020-12-03 01:25:00|593.39|591.39|593.59|591.59|593.59|591.59|593.38|591.38|19
1606958710000|2020-12-03 01:25:10|593.64|591.64|593.87|591.87|593.9|591.9|593.6|591.6|16
1606958720000|2020-12-03 01:25:20|593.88|591.88|593.97|591.97|594.16|592.16|593.88|591.88|26
1606958730000|2020-12-03 01:25:30|593.96|591.96|593.99|591.99|594.09|592.09|593.86|591.86|20
1606958740000|2020-12-03 01:25:40|594.03|592.03|594.69|592.69|594.7|592.7|594.03|592.03|20
1606958750000|2020-12-03 01:25:50|594.53|592.53|594.73|592.73|595.06|593.06|594.49|592.49|27
1606958760000|2020-12-03 01:26:00|594.74|592.74|594.95|592.95|594.95|592.95|594.73|592.73|22
1606958770000|2020-12-03 01:26:10|594.93|592.93|594.88|592.88|594.96|592.96|594.88|592.88|19
1606958780000|2020-12-03 01:26:20|594.89|592.89|594.5|592.5|594.89|592.89|594.5|592.5|30
1606958790000|2020-12-03 01:26:30|594.44|592.44|594.27|592.27|594.46|592.46|594.24|592.24|21
1606958800000|2020-12-03 01:26:40|594.28|592.28|594.41|592.41|594.5|592.5|594.28|592.28|33
1606958810000|2020-12-03 01:26:50|594.42|592.42|594.4|592.4|594.49|592.49|594.37|592.37|27
1606958820000|2020-12-03 01:27:00|594.38|592.38|594.31|592.31|594.39|592.39|594.27|592.27|17
1606958830000|2020-12-03 01:27:10|594.3|592.3|594.34|592.34|594.34|592.34|594.25|592.25|17
1606958840000|2020-12-03 01:27:20|594.36|592.36|594.22|592.22|594.36|592.36|594.21|592.21|23
1606958850000|2020-12-03 01:27:30|594.24|592.24|594.53|592.53|594.54|592.54|594.24|592.24|22
1606958860000|2020-12-03 01:27:40|594.52|592.52|594.51|592.51|594.53|592.53|594.5|592.5|12
1606958870000|2020-12-03 01:27:50|594.5|592.5|594.45|592.45|594.67|592.67|594.42|592.42|22
1606958880000|2020-12-03 01:28:00|594.39|592.39|594.43|592.43|594.47|592.47|594.37|592.37|24
1606958890000|2020-12-03 01:28:10|594.44|592.44|594.36|592.36|594.51|592.51|594.36|592.36|23
1606958900000|2020-12-03 01:28:20|594.37|592.37|594.29|592.29|594.45|592.45|594.29|592.29|25
1606958910000|2020-12-03 01:28:30|594.3|592.3|594.23|592.23|594.3|592.3|594.22|592.22|17
1606958920000|2020-12-03 01:28:40|594.25|592.25|594.12|592.12|594.26|592.26|594.11|592.11|13
1606958930000|2020-12-03 01:28:50|594.11|592.11|594.16|592.16|594.23|592.23|594.11|592.11|24
1606958940000|2020-12-03 01:29:00|594.15|592.15|594.3|592.3|594.3|592.3|594.15|592.15|20
1606958950000|2020-12-03 01:29:10|594.23|592.23|594.19|592.19|594.23|592.23|594.19|592.19|14
1606958960000|2020-12-03 01:29:20|594.2|592.2|594.22|592.22|594.35|592.35|594.2|592.2|21
1606958970000|2020-12-03 01:29:30|594.23|592.23|594.35|592.35|594.39|592.39|594.22|592.22|19
1606958980000|2020-12-03 01:29:40|594.33|592.33|594.41|592.41|594.42|592.42|594.31|592.31|10
1606958990000|2020-12-03 01:29:50|594.42|592.42|594.34|592.34|594.42|592.42|594.34|592.34|26
1606959000000|2020-12-03 01:30:00|594.37|592.37|594.38|592.38|594.48|592.48|594.36|592.36|23
1606959010000|2020-12-03 01:30:10|594.37|592.37|594.23|592.23|594.38|592.38|594.21|592.21|24
1606959020000|2020-12-03 01:30:20|594.26|592.26|594.06|592.06|594.26|592.26|594.06|592.06|20
1606959030000|2020-12-03 01:30:30|594.07|592.07|593.97|591.97|594.07|592.07|593.97|591.97|14
1606959040000|2020-12-03 01:30:40|593.96|591.96|594.22|592.22|594.23|592.23|593.96|591.96|30
1606959050000|2020-12-03 01:30:50|594.23|592.23|594.32|592.32|594.34|592.34|594.23|592.23|17
1606959060000|2020-12-03 01:31:00|594.29|592.29|594.27|592.27|594.31|592.31|594.26|592.26|20
1606959070000|2020-12-03 01:31:10|594.28|592.28|594.2|592.2|594.29|592.29|594.18|592.18|16
1606959080000|2020-12-03 01:31:20|594.21|592.21|594.23|592.23|594.29|592.29|594.21|592.21|20
1606959090000|2020-12-03 01:31:30|594.25|592.25|594.22|592.22|594.28|592.28|594.2|592.2|18
1606959100000|2020-12-03 01:31:40|594.24|592.24|594.03|592.03|594.24|592.24|594.03|592.03|13
1606959110000|2020-12-03 01:31:50|594.05|592.05|593.92|591.92|594.08|592.08|593.92|591.92|15
1606959120000|2020-12-03 01:32:00|593.94|591.94|593.26|591.26|593.94|591.94|593.26|591.26|25
1606959130000|2020-12-03 01:32:10|593.25|591.25|593.18|591.18|593.28|591.28|593.1|591.1|28
1606959140000|2020-12-03 01:32:20|593.17|591.17|592.67|590.67|593.18|591.18|592.67|590.67|24
1606959150000|2020-12-03 01:32:30|592.68|590.68|592.43|590.43|592.77|590.77|592.41|590.41|32
1606959160000|2020-12-03 01:32:40|592.44|590.44|592.27|590.27|592.46|590.46|592.23|590.23|32
1606959170000|2020-12-03 01:32:50|592.28|590.28|592.34|590.34|592.35|590.35|592.2|590.2|23
1606959180000|2020-12-03 01:33:00|592.32|590.32|592.27|590.27|592.53|590.53|592.27|590.27|35
1606959190000|2020-12-03 01:33:10|592.29|590.29|592.32|590.32|592.35|590.35|592.25|590.25|28
1606959200000|2020-12-03 01:33:20|592.33|590.33|592.21|590.21|592.35|590.35|592.18|590.18|24
1606959210000|2020-12-03 01:33:30|592.22|590.22|592.42|590.42|592.44|590.44|592.2|590.2|26
1606959220000|2020-12-03 01:33:40|592.37|590.37|592.08|590.08|592.4|590.4|592.07|590.07|26
1606959230000|2020-12-03 01:33:50|592.07|590.07|592.08|590.08|592.13|590.13|592.06|590.06|20
1606959240000|2020-12-03 01:34:00|592.09|590.09|592.08|590.08|592.15|590.15|592.08|590.08|25
1606959250000|2020-12-03 01:34:10|592.09|590.09|592.24|590.24|592.24|590.24|592.07|590.07|30
1606959260000|2020-12-03 01:34:20|592.21|590.21|592.34|590.34|592.34|590.34|592.16|590.16|26
1606959270000|2020-12-03 01:34:30|592.33|590.33|592.51|590.51|592.51|590.51|592.33|590.33|20
1606959280000|2020-12-03 01:34:40|592.55|590.55|592.45|590.45|592.63|590.63|592.34|590.34|29
1606959290000|2020-12-03 01:34:50|592.35|590.35|592.58|590.58|592.58|590.58|592.34|590.34|13
1606959300000|2020-12-03 01:35:00|592.61|590.61|592.59|590.59|592.61|590.61|592.53|590.53|20
1606959310000|2020-12-03 01:35:10|592.58|590.58|592.59|590.59|592.6|590.6|592.58|590.58|5
1606959320000|2020-12-03 01:35:20|592.58|590.58|592.6|590.6|592.6|590.6|592.57|590.57|14
1606959330000|2020-12-03 01:35:30|592.59|590.59|592.57|590.57|592.61|590.61|592.56|590.56|19
1606959340000|2020-12-03 01:35:40|592.56|590.56|592.55|590.55|592.58|590.58|592.55|590.55|6
1606959350000|2020-12-03 01:35:50|592.54|590.54|592.39|590.39|592.55|590.55|592.34|590.34|25
1606959360000|2020-12-03 01:36:00|592.41|590.41|592.4|590.4|592.43|590.43|592.39|590.39|16
1606959370000|2020-12-03 01:36:10|592.37|590.37|592.28|590.28|592.38|590.38|592.28|590.28|17
1606959380000|2020-12-03 01:36:20|592.29|590.29|592.02|590.02|592.3|590.3|592.01|590.01|28
1606959390000|2020-12-03 01:36:30|592.01|590.01|591.94|589.94|592.04|590.04|591.94|589.94|14
1606959400000|2020-12-03 01:36:40|591.95|589.95|591.92|589.92|591.95|589.95|591.91|589.91|10
1606959410000|2020-12-03 01:36:50|591.93|589.93|591.99|589.99|592.08|590.08|591.93|589.93|21
1606959420000|2020-12-03 01:37:00|592|590|591.63|589.63|592.01|590.01|591.58|589.58|30
1606959430000|2020-12-03 01:37:10|591.66|589.66|591.54|589.54|591.66|589.66|591.54|589.54|18
1606959440000|2020-12-03 01:37:20|591.55|589.55|591.83|589.83|591.83|589.83|591.55|589.55|27
1606959450000|2020-12-03 01:37:30|591.85|589.85|591.99|589.99|591.99|589.99|591.85|589.85|14
1606959460000|2020-12-03 01:37:40|592|590|592.07|590.07|592.1|590.1|591.96|589.96|29
1606959470000|2020-12-03 01:37:50|592.06|590.06|591.97|589.97|592.06|590.06|591.92|589.92|26
1606959480000|2020-12-03 01:38:00|591.98|589.98|592.09|590.09|592.19|590.19|591.98|589.98|32
1606959490000|2020-12-03 01:38:10|592.06|590.06|592.01|590.01|592.14|590.14|591.98|589.98|25
1606959500000|2020-12-03 01:38:20|592.03|590.03|591.97|589.97|592.03|590.03|591.94|589.94|23
1606959510000|2020-12-03 01:38:30|591.96|589.96|591.88|589.88|592.01|590.01|591.87|589.87|16
1606959520000|2020-12-03 01:38:40|591.87|589.87|591.66|589.66|591.88|589.88|591.66|589.66|26
1606959530000|2020-12-03 01:38:50|591.68|589.68|591.69|589.69|591.69|589.69|591.65|589.65|16
1606959540000|2020-12-03 01:39:00|591.7|589.7|591.73|589.73|591.73|589.73|591.61|589.61|21
1606959550000|2020-12-03 01:39:10|591.69|589.69|591.77|589.77|591.8|589.8|591.69|589.69|27
1606959560000|2020-12-03 01:39:20|591.75|589.75|591.81|589.81|591.84|589.84|591.75|589.75|24
1606959570000|2020-12-03 01:39:30|591.82|589.82|591.77|589.77|591.82|589.82|591.77|589.77|6
1606959580000|2020-12-03 01:39:40|591.78|589.78|591.82|589.82|591.82|589.82|591.76|589.76|10
1606959590000|2020-12-03 01:39:50|591.81|589.81|591.75|589.75|591.81|589.81|591.74|589.74|16
1606959600000|2020-12-03 01:40:00|591.73|589.73|591.57|589.57|591.73|589.73|591.57|589.57|21
1606959610000|2020-12-03 01:40:10|591.54|589.54|591.08|589.08|591.54|589.54|591.08|589.08|17
1606959620000|2020-12-03 01:40:20|591.11|589.11|590.73|588.73|591.11|589.11|590.69|588.69|28
1606959630000|2020-12-03 01:40:30|590.77|588.77|591.26|589.26|591.28|589.28|590.77|588.77|27
1606959640000|2020-12-03 01:40:40|591.27|589.27|591.66|589.66|591.68|589.68|591.27|589.27|25
1606959650000|2020-12-03 01:40:50|591.64|589.64|591.15|589.15|591.67|589.67|591.15|589.15|32
1606959660000|2020-12-03 01:41:00|591.12|589.12|591.19|589.19|591.21|589.21|591.01|589.01|27
1606959670000|2020-12-03 01:41:10|591.2|589.2|591.45|589.45|591.45|589.45|591.2|589.2|16
1606959680000|2020-12-03 01:41:20|591.41|589.41|591.37|589.37|591.41|589.41|591.3|589.3|30
1606959690000|2020-12-03 01:41:30|591.39|589.39|591.42|589.42|591.51|589.51|591.39|589.39|28
1606959700000|2020-12-03 01:41:40|591.4|589.4|591.44|589.44|591.53|589.53|591.39|589.39|28
1606959710000|2020-12-03 01:41:50|591.5|589.5|591.41|589.41|591.5|589.5|591.41|589.41|6
1606959720000|2020-12-03 01:42:00|591.55|589.55|592.02|590.02|592.2|590.2|591.55|589.55|29
1606959730000|2020-12-03 01:42:10|592.05|590.05|592.3|590.3|592.34|590.34|591.95|589.95|26
1606959740000|2020-12-03 01:42:20|592.28|590.28|592.21|590.21|592.31|590.31|592.2|590.2|25
1606959750000|2020-12-03 01:42:30|592.22|590.22|592.32|590.32|592.32|590.32|592.22|590.22|19
1606959760000|2020-12-03 01:42:40|592.31|590.31|592.08|590.08|592.31|590.31|592.05|590.05|23
1606959770000|2020-12-03 01:42:50|592.06|590.06|592.19|590.19|592.2|590.2|592.06|590.06|22
1606959780000|2020-12-03 01:43:00|592.2|590.2|591.96|589.96|592.21|590.21|591.96|589.96|23
1606959790000|2020-12-03 01:43:10|591.94|589.94|591.71|589.71|591.97|589.97|591.68|589.68|27
1606959800000|2020-12-03 01:43:20|591.69|589.69|591.62|589.62|591.76|589.76|591.6|589.6|29
1606959810000|2020-12-03 01:43:30|591.56|589.56|591.55|589.55|591.61|589.61|591.53|589.53|21
1606959820000|2020-12-03 01:43:40|591.57|589.57|591.55|589.55|591.6|589.6|591.54|589.54|13
1606959830000|2020-12-03 01:43:50|591.57|589.57|591.47|589.47|591.58|589.58|591.45|589.45|16
1606959840000|2020-12-03 01:44:00|591.4|589.4|591.35|589.35|591.4|589.4|591.28|589.28|21
1606959850000|2020-12-03 01:44:10|591.34|589.34|591.3|589.3|591.35|589.35|591.27|589.27|17
1606959860000|2020-12-03 01:44:20|591.29|589.29|591.02|589.02|591.32|589.32|591.02|589.02|24
1606959870000|2020-12-03 01:44:30|591.04|589.04|590.79|588.79|591.04|589.04|590.72|588.72|28
1606959880000|2020-12-03 01:44:40|590.77|588.77|591.2|589.2|591.21|589.21|590.77|588.77|18
1606959890000|2020-12-03 01:44:50|591.17|589.17|591.56|589.56|591.56|589.56|591.17|589.17|29
1606959900000|2020-12-03 01:45:00|591.54|589.54|591.41|589.41|591.54|589.54|591.41|589.41|16
1606959910000|2020-12-03 01:45:10|591.4|589.4|591.16|589.16|591.4|589.4|591.15|589.15|17
1606959920000|2020-12-03 01:45:20|591.17|589.17|591.18|589.18|591.19|589.19|591.06|589.06|26
1606959930000|2020-12-03 01:45:30|591.19|589.19|591.17|589.17|591.2|589.2|591.1|589.1|26
1606959940000|2020-12-03 01:45:40|591.19|589.19|591.25|589.25|591.29|589.29|591.17|589.17|15
1606959950000|2020-12-03 01:45:50|591.26|589.26|591.13|589.13|591.26|589.26|591.11|589.11|22
1606959960000|2020-12-03 01:46:00|591.12|589.12|591.11|589.11|591.14|589.14|591.06|589.06|17
1606959970000|2020-12-03 01:46:10|591.1|589.1|590.87|588.87|591.1|589.1|590.85|588.85|19
1606959980000|2020-12-03 01:46:20|590.88|588.88|590.87|588.87|590.88|588.88|590.85|588.85|15
1606959990000|2020-12-03 01:46:30|590.88|588.88|590.91|588.91|590.93|588.93|590.85|588.85|18
1606960000000|2020-12-03 01:46:40|590.85|588.85|591.08|589.08|591.09|589.09|590.85|588.85|20
1606960010000|2020-12-03 01:46:50|591.09|589.09|591.33|589.33|591.35|589.35|591.01|589.01|32
1606960020000|2020-12-03 01:47:00|591.31|589.31|591.39|589.39|591.49|589.49|591.28|589.28|30
1606960030000|2020-12-03 01:47:10|591.4|589.4|591.61|589.61|591.62|589.62|591.37|589.37|35
1606960040000|2020-12-03 01:47:20|591.58|589.58|592.05|590.05|592.08|590.08|591.54|589.54|28
1606960050000|2020-12-03 01:47:30|592.02|590.02|591.99|589.99|592.02|590.02|591.72|589.72|32
1606960060000|2020-12-03 01:47:40|591.98|589.98|591.98|589.98|592.08|590.08|591.91|589.91|28
1606960070000|2020-12-03 01:47:50|591.93|589.93|592.08|590.08|592.14|590.14|591.93|589.93|28
1606960080000|2020-12-03 01:48:00|592.13|590.13|592.02|590.02|592.13|590.13|591.99|589.99|27
1606960090000|2020-12-03 01:48:10|592.01|590.01|591.94|589.94|592.04|590.04|591.92|589.92|25
1606960100000|2020-12-03 01:48:20|591.93|589.93|592.16|590.16|592.2|590.2|591.93|589.93|18
1606960110000|2020-12-03 01:48:30|592.21|590.21|592.22|590.22|592.23|590.23|592.18|590.18|21
1606960120000|2020-12-03 01:48:40|592.25|590.25|592.21|590.21|592.27|590.27|592.21|590.21|11
1606960130000|2020-12-03 01:48:50|592.26|590.26|592.35|590.35|592.35|590.35|592.25|590.25|18
1606960140000|2020-12-03 01:49:00|592.38|590.38|592.35|590.35|592.38|590.38|592.32|590.32|15
1606960150000|2020-12-03 01:49:10|592.36|590.36|592.23|590.23|592.36|590.36|592.18|590.18|17
1606960160000|2020-12-03 01:49:20|592.24|590.24|592.13|590.13|592.24|590.24|592.1|590.1|21
1606960170000|2020-12-03 01:49:30|592.14|590.14|592.25|590.25|592.26|590.26|592.12|590.12|21
1606960180000|2020-12-03 01:49:40|592.24|590.24|592.38|590.38|592.48|590.48|592.21|590.21|25
1606960190000|2020-12-03 01:49:50|592.45|590.45|592.59|590.59|592.59|590.59|592.37|590.37|24
1606960200000|2020-12-03 01:50:00|592.52|590.52|592.71|590.71|592.73|590.73|592.52|590.52|19
1606960210000|2020-12-03 01:50:10|592.68|590.68|592.74|590.74|592.76|590.76|592.65|590.65|15
1606960220000|2020-12-03 01:50:20|592.75|590.75|592.5|590.5|592.75|590.75|592.5|590.5|17
1606960230000|2020-12-03 01:50:30|592.49|590.49|592.39|590.39|592.49|590.49|592.36|590.36|13
1606960240000|2020-12-03 01:50:40|592.4|590.4|592.51|590.51|592.52|590.52|592.4|590.4|19
1606960250000|2020-12-03 01:50:50|592.5|590.5|592.51|590.51|592.53|590.53|592.5|590.5|19
1606960260000|2020-12-03 01:51:00|592.52|590.52|592.41|590.41|592.52|590.52|592.39|590.39|18
1606960270000|2020-12-03 01:51:10|592.4|590.4|592.61|590.61|592.61|590.61|592.37|590.37|19
1606960280000|2020-12-03 01:51:20|592.58|590.58|592.76|590.76|592.76|590.76|592.57|590.57|23
1606960290000|2020-12-03 01:51:30|592.75|590.75|592.69|590.69|592.78|590.78|592.66|590.66|20
1606960300000|2020-12-03 01:51:40|592.67|590.67|592.85|590.85|592.87|590.87|592.67|590.67|25
1606960310000|2020-12-03 01:51:50|592.84|590.84|592.8|590.8|592.85|590.85|592.76|590.76|14
1606960320000|2020-12-03 01:52:00|592.81|590.81|593.02|591.02|593.02|591.02|592.81|590.81|12
1606960330000|2020-12-03 01:52:10|593.03|591.03|593.07|591.07|593.11|591.11|593.02|591.02|24
1606960340000|2020-12-03 01:52:20|593.08|591.08|593.31|591.31|593.37|591.37|593.07|591.07|27
1606960350000|2020-12-03 01:52:30|593.3|591.3|593.36|591.36|593.45|591.45|593.27|591.27|24
1606960360000|2020-12-03 01:52:40|593.28|591.28|593.28|591.28|593.32|591.32|593.27|591.27|20
1606960370000|2020-12-03 01:52:50|593.27|591.27|593.28|591.28|593.3|591.3|593.26|591.26|17
1606960380000|2020-12-03 01:53:00|593.29|591.29|593.24|591.24|593.29|591.29|593.14|591.14|21
1606960390000|2020-12-03 01:53:10|593.25|591.25|593.26|591.26|593.27|591.27|593.24|591.24|9
1606960400000|2020-12-03 01:53:20|593.27|591.27|593.21|591.21|593.32|591.32|593.21|591.21|16
1606960410000|2020-12-03 01:53:30|593.2|591.2|593.21|591.21|593.23|591.23|593.2|591.2|8
1606960420000|2020-12-03 01:53:40|593.23|591.23|593.34|591.34|593.34|591.34|593.23|591.23|10
1606960430000|2020-12-03 01:53:50|593.33|591.33|593.28|591.28|593.34|591.34|593.28|591.28|21
1606960440000|2020-12-03 01:54:00|593.27|591.27|593.33|591.33|593.34|591.34|593.25|591.25|14
1606960450000|2020-12-03 01:54:10|593.34|591.34|593.31|591.31|593.36|591.36|593.31|591.31|9
1606960460000|2020-12-03 01:54:20|593.3|591.3|593.15|591.15|593.31|591.31|593.15|591.15|10
1606960470000|2020-12-03 01:54:30|593.13|591.13|593.09|591.09|593.14|591.14|593.08|591.08|18
1606960480000|2020-12-03 01:54:40|593.1|591.1|593.32|591.32|593.32|591.32|593.05|591.05|20
1606960490000|2020-12-03 01:54:50|593.35|591.35|593.34|591.34|593.43|591.43|593.34|591.34|20
1606960500000|2020-12-03 01:55:00|593.35|591.35|593.19|591.19|593.35|591.35|593.16|591.16|22
1606960510000|2020-12-03 01:55:10|593.2|591.2|593.17|591.17|593.21|591.21|593.17|591.17|14
1606960520000|2020-12-03 01:55:20|593.16|591.16|593.14|591.14|593.17|591.17|593.14|591.14|6
1606960530000|2020-12-03 01:55:30|593.17|591.17|592.97|590.97|593.19|591.19|592.93|590.93|17
1606960540000|2020-12-03 01:55:40|592.99|590.99|592.99|590.99|593|591|592.95|590.95|13
1606960550000|2020-12-03 01:55:50|593|591|592.89|590.89|593.01|591.01|592.88|590.88|10
1606960560000|2020-12-03 01:56:00|592.88|590.88|593.07|591.07|593.07|591.07|592.88|590.88|15
1606960570000|2020-12-03 01:56:10|593.06|591.06|593.09|591.09|593.1|591.1|593.02|591.02|18
1606960580000|2020-12-03 01:56:20|593.08|591.08|593.07|591.07|593.09|591.09|593|591|18
1606960590000|2020-12-03 01:56:30|593.06|591.06|593.3|591.3|593.32|591.32|593.06|591.06|17
1606960600000|2020-12-03 01:56:40|593.28|591.28|593.36|591.36|593.36|591.36|593.26|591.26|18
1606960610000|2020-12-03 01:56:50|593.34|591.34|593.31|591.31|593.41|591.41|593.31|591.31|22
1606960620000|2020-12-03 01:57:00|593.34|591.34|593.34|591.34|593.35|591.35|593.3|591.3|15
1606960630000|2020-12-03 01:57:10|593.31|591.31|593.25|591.25|593.32|591.32|593.25|591.25|19
1606960640000|2020-12-03 01:57:20|593.26|591.26|593.25|591.25|593.26|591.26|593.24|591.24|16
1606960650000|2020-12-03 01:57:30|593.24|591.24|593.2|591.2|593.24|591.24|593.19|591.19|5
1606960660000|2020-12-03 01:57:40|593.19|591.19|593.27|591.27|593.34|591.34|593.16|591.16|28
1606960670000|2020-12-03 01:57:50|593.29|591.29|593.42|591.42|593.42|591.42|593.29|591.29|12
1606960680000|2020-12-03 01:58:00|593.4|591.4|593.38|591.38|593.42|591.42|593.36|591.36|15
1606960690000|2020-12-03 01:58:10|593.37|591.37|593.37|591.37|593.44|591.44|593.37|591.37|19
1606960700000|2020-12-03 01:58:20|593.36|591.36|593.35|591.35|593.37|591.37|593.35|591.35|6
1606960710000|2020-12-03 01:58:30|593.28|591.28|593.41|591.41|593.44|591.44|593.15|591.15|25
1606960720000|2020-12-03 01:58:40|593.37|591.37|593.38|591.38|593.38|591.38|593.36|591.36|6
1606960730000|2020-12-03 01:58:50|593.37|591.37|593.28|591.28|593.44|591.44|593.24|591.24|16
1606960740000|2020-12-03 01:59:00|593.3|591.3|593.26|591.26|593.31|591.31|593.26|591.26|9
1606960750000|2020-12-03 01:59:10|593.27|591.27|593.18|591.18|593.27|591.27|593.17|591.17|18
1606960760000|2020-12-03 01:59:20|593.16|591.16|593.12|591.12|593.18|591.18|593.12|591.12|22
1606960770000|2020-12-03 01:59:30|593.13|591.13|593.12|591.12|593.13|591.13|593.1|591.1|10
1606960780000|2020-12-03 01:59:40|593.11|591.11|593.07|591.07|593.11|591.11|593.06|591.06|10
1606960790000|2020-12-03 01:59:50|593.06|591.06|593.17|591.17|593.17|591.17|593.06|591.06|17
1606960800000|2020-12-03 02:00:00|593.16|591.16|593.09|591.09|593.16|591.16|593.08|591.08|15
1606960810000|2020-12-03 02:00:10|593.1|591.1|593.18|591.18|593.18|591.18|593.08|591.08|21
1606960820000|2020-12-03 02:00:20|593.19|591.19|593.21|591.21|593.24|591.24|593.11|591.11|23
1606960830000|2020-12-03 02:00:30|593.22|591.22|593.14|591.14|593.25|591.25|593.14|591.14|19
1606960840000|2020-12-03 02:00:40|593.13|591.13|593.09|591.09|593.15|591.15|593.09|591.09|16
1606960850000|2020-12-03 02:00:50|593.1|591.1|593.09|591.09|593.13|591.13|593.08|591.08|13
1606960860000|2020-12-03 02:01:00|593.1|591.1|593.33|591.33|593.33|591.33|593.1|591.1|25
1606960870000|2020-12-03 02:01:10|593.32|591.32|593.36|591.36|593.38|591.38|593.31|591.31|27
1606960880000|2020-12-03 02:01:20|593.39|591.39|593.41|591.41|593.41|591.41|593.36|591.36|15
1606960890000|2020-12-03 02:01:30|593.4|591.4|593.53|591.53|593.53|591.53|593.36|591.36|12
1606960900000|2020-12-03 02:01:40|593.54|591.54|593.68|591.68|593.68|591.68|593.51|591.51|15
1606960910000|2020-12-03 02:01:50|593.69|591.69|593.59|591.59|593.71|591.71|593.57|591.57|20
1606960920000|2020-12-03 02:02:00|593.58|591.58|593.55|591.55|593.58|591.58|593.48|591.48|19
1606960930000|2020-12-03 02:02:10|593.56|591.56|593.71|591.71|593.71|591.71|593.53|591.53|17
1606960940000|2020-12-03 02:02:20|593.75|591.75|593.62|591.62|593.79|591.79|593.62|591.62|20
1606960950000|2020-12-03 02:02:30|593.64|591.64|593.68|591.68|593.68|591.68|593.62|591.62|7
1606960960000|2020-12-03 02:02:40|593.67|591.67|593.65|591.65|593.7|591.7|593.65|591.65|10
1606960970000|2020-12-03 02:02:50|593.67|591.67|593.58|591.58|593.67|591.67|593.58|591.58|10
1606960980000|2020-12-03 02:03:00|593.59|591.59|593.61|591.61|593.63|591.63|593.54|591.54|11
1606960990000|2020-12-03 02:03:10|593.6|591.6|593.63|591.63|593.66|591.66|593.6|591.6|10
1606961000000|2020-12-03 02:03:20|593.66|591.66|593.64|591.64|593.66|591.66|593.63|591.63|8
1606961010000|2020-12-03 02:03:30|593.65|591.65|593.62|591.62|593.66|591.66|593.61|591.61|4
1606961020000|2020-12-03 02:03:40|593.64|591.64|593.59|591.59|593.67|591.67|593.59|591.59|4
1606961030000|2020-12-03 02:03:50|593.6|591.6|593.46|591.46|593.6|591.6|593.42|591.42|27
1606961040000|2020-12-03 02:04:00|593.45|591.45|593.46|591.46|593.49|591.49|593.44|591.44|14
1606961050000|2020-12-03 02:04:10|593.48|591.48|593.34|591.34|593.48|591.48|593.34|591.34|14
1606961060000|2020-12-03 02:04:20|593.33|591.33|593.37|591.37|593.39|591.39|593.27|591.27|24
1606961070000|2020-12-03 02:04:30|593.35|591.35|593.43|591.43|593.43|591.43|593.34|591.34|21
1606961080000|2020-12-03 02:04:40|593.44|591.44|593.37|591.37|593.44|591.44|593.35|591.35|20
1606961090000|2020-12-03 02:04:50|593.35|591.35|593.43|591.43|593.45|591.45|593.35|591.35|12
1606961100000|2020-12-03 02:05:00|593.45|591.45|593.45|591.45|593.48|591.48|593.42|591.42|20
1606961110000|2020-12-03 02:05:10|593.46|591.46|593.21|591.21|593.47|591.47|593.21|591.21|29
1606961120000|2020-12-03 02:05:20|593.2|591.2|593.29|591.29|593.29|591.29|593.19|591.19|15
1606961130000|2020-12-03 02:05:30|593.28|591.28|593.16|591.16|593.28|591.28|593.06|591.06|24
1606961140000|2020-12-03 02:05:40|593.14|591.14|593.07|591.07|593.17|591.17|593.07|591.07|25
1606961150000|2020-12-03 02:05:50|593.08|591.08|593.21|591.21|593.21|591.21|593.07|591.07|19
1606961160000|2020-12-03 02:06:00|593.22|591.22|593.19|591.19|593.23|591.23|593.07|591.07|26
1606961170000|2020-12-03 02:06:10|593.18|591.18|592.96|590.96|593.19|591.19|592.93|590.93|25
1606961180000|2020-12-03 02:06:20|592.97|590.97|592.93|590.93|592.97|590.97|592.87|590.87|21
1606961190000|2020-12-03 02:06:30|592.91|590.91|592.82|590.82|592.92|590.92|592.82|590.82|26
1606961200000|2020-12-03 02:06:40|592.84|590.84|592.97|590.97|593.03|591.03|592.84|590.84|23
1606961210000|2020-12-03 02:06:50|592.96|590.96|592.9|590.9|592.99|590.99|592.88|590.88|19
1606961220000|2020-12-03 02:07:00|592.91|590.91|592.99|590.99|592.99|590.99|592.91|590.91|20
1606961230000|2020-12-03 02:07:10|593|591|593.02|591.02|593.09|591.09|593|591|24
1606961240000|2020-12-03 02:07:20|593.03|591.03|592.99|590.99|593.08|591.08|592.99|590.99|17
1606961250000|2020-12-03 02:07:30|592.98|590.98|592.78|590.78|592.99|590.99|592.78|590.78|20
1606961260000|2020-12-03 02:07:40|592.77|590.77|592.83|590.83|592.83|590.83|592.74|590.74|24
1606961270000|2020-12-03 02:07:50|592.84|590.84|592.87|590.87|592.91|590.91|592.84|590.84|26
1606961280000|2020-12-03 02:08:00|592.88|590.88|592.74|590.74|592.88|590.88|592.72|590.72|21
1606961290000|2020-12-03 02:08:10|592.75|590.75|592.76|590.76|592.78|590.78|592.74|590.74|20
1606961300000|2020-12-03 02:08:20|592.73|590.73|592.92|590.92|592.92|590.92|592.66|590.66|24
1606961310000|2020-12-03 02:08:30|592.96|590.96|593.39|591.39|593.4|591.4|592.95|590.95|25
1606961320000|2020-12-03 02:08:40|593.4|591.4|593.38|591.38|593.52|591.52|593.33|591.33|30
1606961330000|2020-12-03 02:08:50|593.47|591.47|593.37|591.37|593.52|591.52|593.35|591.35|21
1606961340000|2020-12-03 02:09:00|593.47|591.47|593.78|591.78|593.91|591.91|593.23|591.23|22
1606961350000|2020-12-03 02:09:10|593.89|591.89|593.89|591.89|593.99|591.99|593.78|591.78|19
1606961360000|2020-12-03 02:09:20|593.86|591.86|593.98|591.98|594|592|593.83|591.83|26
1606961370000|2020-12-03 02:09:30|593.99|591.99|593.92|591.92|593.99|591.99|593.91|591.91|13
1606961380000|2020-12-03 02:09:40|593.88|591.88|593.85|591.85|593.94|591.94|593.85|591.85|15
1606961390000|2020-12-03 02:09:50|593.86|591.86|593.86|591.86|593.88|591.88|593.84|591.84|18
1606961400000|2020-12-03 02:10:00|593.85|591.85|594.24|592.24|594.24|592.24|593.85|591.85|23
1606961410000|2020-12-03 02:10:10|594.23|592.23|594.64|592.64|594.64|592.64|594.23|592.23|23
1606961420000|2020-12-03 02:10:20|594.63|592.63|594.78|592.78|594.78|592.78|594.61|592.61|23
1606961430000|2020-12-03 02:10:30|594.79|592.79|594.74|592.74|594.83|592.83|594.62|592.62|27
1606961440000|2020-12-03 02:10:40|594.68|592.68|594.88|592.88|594.98|592.98|594.68|592.68|28
1606961450000|2020-12-03 02:10:50|594.86|592.86|594.87|592.87|594.94|592.94|594.79|592.79|26
1606961460000|2020-12-03 02:11:00|594.89|592.89|595.01|593.01|595.09|593.09|594.86|592.86|24
1606961470000|2020-12-03 02:11:10|595.02|593.02|595.01|593.01|595.12|593.12|594.96|592.96|24
1606961480000|2020-12-03 02:11:20|595.02|593.02|595.2|593.2|595.22|593.22|594.69|592.69|32
1606961490000|2020-12-03 02:11:30|595.21|593.21|595.57|593.57|595.57|593.57|595.15|593.15|27
1606961500000|2020-12-03 02:11:40|595.55|593.55|595.18|593.18|595.58|593.58|595.12|593.12|28
1606961510000|2020-12-03 02:11:50|595.1|593.1|595.1|593.1|595.17|593.17|595.1|593.1|27
1606961520000|2020-12-03 02:12:00|595.11|593.11|594.97|592.97|595.12|593.12|594.9|592.9|27
1606961530000|2020-12-03 02:12:10|594.98|592.98|594.84|592.84|594.99|592.99|594.82|592.82|29
1606961540000|2020-12-03 02:12:20|594.86|592.86|595.05|593.05|595.09|593.09|594.85|592.85|34
1606961550000|2020-12-03 02:12:30|595.07|593.07|595.11|593.11|595.13|593.13|595.02|593.02|24
1606961560000|2020-12-03 02:12:40|595.12|593.12|595.04|593.04|595.17|593.17|595.04|593.04|22
1606961570000|2020-12-03 02:12:50|595.03|593.03|594.75|592.75|595.07|593.07|594.73|592.73|24
1606961580000|2020-12-03 02:13:00|594.74|592.74|594.88|592.88|594.88|592.88|594.73|592.73|16
1606961590000|2020-12-03 02:13:10|594.87|592.87|594.74|592.74|594.89|592.89|594.74|592.74|20
1606961600000|2020-12-03 02:13:20|594.76|592.76|594.9|592.9|594.9|592.9|594.76|592.76|23
1606961610000|2020-12-03 02:13:30|594.86|592.86|594.78|592.78|594.86|592.86|594.77|592.77|24
1606961620000|2020-12-03 02:13:40|594.81|592.81|594.83|592.83|594.84|592.84|594.8|592.8|19
1606961630000|2020-12-03 02:13:50|594.82|592.82|594.82|592.82|594.82|592.82|594.8|592.8|15
1606961640000|2020-12-03 02:14:00|594.83|592.83|594.69|592.69|594.83|592.83|594.62|592.62|20
1606961650000|2020-12-03 02:14:10|594.66|592.66|594.72|592.72|594.79|592.79|594.66|592.66|18
1606961660000|2020-12-03 02:14:20|594.7|592.7|594.55|592.55|594.7|592.7|594.54|592.54|19
1606961670000|2020-12-03 02:14:30|594.56|592.56|594.49|592.49|594.56|592.56|594.47|592.47|22
1606961680000|2020-12-03 02:14:40|594.48|592.48|594.56|592.56|594.7|592.7|594.47|592.47|27
1606961690000|2020-12-03 02:14:50|594.54|592.54|594.45|592.45|594.56|592.56|594.4|592.4|21
1606961700000|2020-12-03 02:15:00|594.46|592.46|594.51|592.51|594.51|592.51|594.43|592.43|18
1606961710000|2020-12-03 02:15:10|594.48|592.48|594.52|592.52|594.54|592.54|594.48|592.48|16
1606961720000|2020-12-03 02:15:20|594.5|592.5|594.48|592.48|594.51|592.51|594.48|592.48|14
1606961730000|2020-12-03 02:15:30|594.47|592.47|594.43|592.43|594.5|592.5|594.4|592.4|21
1606961740000|2020-12-03 02:15:40|594.44|592.44|594.44|592.44|594.5|592.5|594.43|592.43|17
1606961750000|2020-12-03 02:15:50|594.43|592.43|594.33|592.33|594.45|592.45|594.33|592.33|11
1606961760000|2020-12-03 02:16:00|594.34|592.34|594.26|592.26|594.34|592.34|594.24|592.24|22
1606961770000|2020-12-03 02:16:10|594.25|592.25|594.27|592.27|594.28|592.28|594.24|592.24|21
1606961780000|2020-12-03 02:16:20|594.26|592.26|594.27|592.27|594.27|592.27|594.26|592.26|6
1606961790000|2020-12-03 02:16:30|594.26|592.26|594.31|592.31|594.31|592.31|594.26|592.26|11
1606961800000|2020-12-03 02:16:40|594.3|592.3|594.28|592.28|594.32|592.32|594.28|592.28|11
1606961810000|2020-12-03 02:16:50|594.29|592.29|594.29|592.29|594.29|592.29|594.25|592.25|7
1606961820000|2020-12-03 02:17:00|594.28|592.28|594.27|592.27|594.32|592.32|594.27|592.27|14
1606961830000|2020-12-03 02:17:10|594.28|592.28|594.3|592.3|594.3|592.3|594.26|592.26|15
1606961840000|2020-12-03 02:17:20|594.27|592.27|594.32|592.32|594.33|592.33|594.27|592.27|22
1606961850000|2020-12-03 02:17:30|594.33|592.33|594.28|592.28|594.33|592.33|594.26|592.26|20
1606961860000|2020-12-03 02:17:40|594.27|592.27|594.28|592.28|594.31|592.31|594.26|592.26|22
1606961870000|2020-12-03 02:17:50|594.29|592.29|594.27|592.27|594.31|592.31|594.27|592.27|18
1606961880000|2020-12-03 02:18:00|594.28|592.28|594.28|592.28|594.28|592.28|594.27|592.27|5
1606961890000|2020-12-03 02:18:10|594.26|592.26|594.12|592.12|594.28|592.28|594.1|592.1|15
1606961900000|2020-12-03 02:18:20|594.08|592.08|594.03|592.03|594.12|592.12|594.03|592.03|14
1606961910000|2020-12-03 02:18:30|594.04|592.04|593.91|591.91|594.04|592.04|593.91|591.91|9
1606961920000|2020-12-03 02:18:40|593.92|591.92|593.96|591.96|593.98|591.98|593.91|591.91|11
1606961930000|2020-12-03 02:18:50|593.98|591.98|593.97|591.97|593.98|591.98|593.92|591.92|15
1606961940000|2020-12-03 02:19:00|593.98|591.98|593.86|591.86|593.98|591.98|593.86|591.86|15
1606961950000|2020-12-03 02:19:10|593.85|591.85|593.78|591.78|593.87|591.87|593.77|591.77|15
1606961960000|2020-12-03 02:19:20|593.76|591.76|593.82|591.82|593.84|591.84|593.65|591.65|20
1606961970000|2020-12-03 02:19:30|593.83|591.83|593.83|591.83|593.85|591.85|593.82|591.82|22
1606961980000|2020-12-03 02:19:40|593.82|591.82|593.8|591.8|593.82|591.82|593.73|591.73|21
1606961990000|2020-12-03 02:19:50|593.79|591.79|593.72|591.72|593.82|591.82|593.67|591.67|22
1606962000000|2020-12-03 02:20:00|593.71|591.71|593.67|591.67|593.75|591.75|593.66|591.66|25
1606962010000|2020-12-03 02:20:10|593.69|591.69|593.56|591.56|593.7|591.7|593.56|591.56|24
1606962020000|2020-12-03 02:20:20|593.55|591.55|593.44|591.44|593.57|591.57|593.44|591.44|16
1606962030000|2020-12-03 02:20:30|593.43|591.43|593.37|591.37|593.46|591.46|593.36|591.36|23
1606962040000|2020-12-03 02:20:40|593.36|591.36|593.39|591.39|593.41|591.41|593.34|591.34|16
1606962050000|2020-12-03 02:20:50|593.4|591.4|593.24|591.24|593.4|591.4|593.24|591.24|16
1606962060000|2020-12-03 02:21:00|593.15|591.15|593.18|591.18|593.19|591.19|593.15|591.15|5
1606962070000|2020-12-03 02:21:10|593.17|591.17|593.13|591.13|593.2|591.2|593.13|591.13|9
1606962080000|2020-12-03 02:21:20|593.12|591.12|593.17|591.17|593.18|591.18|593.11|591.11|17
1606962090000|2020-12-03 02:21:30|593.16|591.16|593.27|591.27|593.29|591.29|593.14|591.14|22
1606962100000|2020-12-03 02:21:40|593.24|591.24|593.21|591.21|593.29|591.29|593.21|591.21|20
1606962110000|2020-12-03 02:21:50|593.2|591.2|593.3|591.3|593.3|591.3|593.2|591.2|19
1606962120000|2020-12-03 02:22:00|593.31|591.31|593.21|591.21|593.31|591.31|593.19|591.19|18
1606962130000|2020-12-03 02:22:10|593.22|591.22|593.18|591.18|593.22|591.22|593.16|591.16|14
1606962140000|2020-12-03 02:22:20|593.19|591.19|593.18|591.18|593.19|591.19|593.17|591.17|21
1606962150000|2020-12-03 02:22:30|593.15|591.15|592.93|590.93|593.15|591.15|592.93|590.93|17
1606962160000|2020-12-03 02:22:40|592.94|590.94|592.83|590.83|592.94|590.94|592.82|590.82|20
1606962170000|2020-12-03 02:22:50|592.82|590.82|592.87|590.87|592.87|590.87|592.82|590.82|23
1606962180000|2020-12-03 02:23:00|592.85|590.85|592.76|590.76|592.86|590.86|592.76|590.76|15
1606962190000|2020-12-03 02:23:10|592.77|590.77|592.62|590.62|592.77|590.77|592.62|590.62|21
1606962200000|2020-12-03 02:23:20|592.61|590.61|592.56|590.56|592.61|590.61|592.55|590.55|12
1606962210000|2020-12-03 02:23:30|592.55|590.55|592.55|590.55|592.56|590.56|592.53|590.53|9
1606962220000|2020-12-03 02:23:40|592.54|590.54|592.47|590.47|592.55|590.55|592.47|590.47|8
1606962230000|2020-12-03 02:23:50|592.46|590.46|592.49|590.49|592.49|590.49|592.46|590.46|8
1606962240000|2020-12-03 02:24:00|592.48|590.48|592.45|590.45|592.48|590.48|592.45|590.45|6
1606962250000|2020-12-03 02:24:10|592.46|590.46|592.6|590.6|592.6|590.6|592.46|590.46|17
1606962260000|2020-12-03 02:24:20|592.59|590.59|592.58|590.58|592.62|590.62|592.54|590.54|22
1606962270000|2020-12-03 02:24:30|592.55|590.55|592.6|590.6|592.63|590.63|592.55|590.55|22
1606962280000|2020-12-03 02:24:40|592.62|590.62|592.65|590.65|592.67|590.67|592.55|590.55|18
1606962290000|2020-12-03 02:24:50|592.66|590.66|592.69|590.69|592.72|590.72|592.66|590.66|19
1606962300000|2020-12-03 02:25:00|592.71|590.71|592.67|590.67|592.71|590.71|592.65|590.65|23
1606962310000|2020-12-03 02:25:10|592.66|590.66|592.72|590.72|592.72|590.72|592.65|590.65|10
1606962320000|2020-12-03 02:25:20|592.71|590.71|592.65|590.65|592.71|590.71|592.64|590.64|19
1606962330000|2020-12-03 02:25:30|592.61|590.61|592.61|590.61|592.62|590.62|592.61|590.61|3
1606962340000|2020-12-03 02:25:40|592.62|590.62|592.63|590.63|592.63|590.63|592.61|590.61|7
1606962350000|2020-12-03 02:25:50|592.64|590.64|592.71|590.71|592.71|590.71|592.62|590.62|16
1606962360000|2020-12-03 02:26:00|592.68|590.68|592.68|590.68|592.75|590.75|592.64|590.64|21
1606962370000|2020-12-03 02:26:10|592.67|590.67|592.64|590.64|592.68|590.68|592.64|590.64|10
1606962380000|2020-12-03 02:26:20|592.65|590.65|592.48|590.48|592.65|590.65|592.48|590.48|16
1606962390000|2020-12-03 02:26:30|592.46|590.46|592.35|590.35|592.47|590.47|592.35|590.35|19
1606962400000|2020-12-03 02:26:40|592.37|590.37|592.36|590.36|592.37|590.37|592.3|590.3|17
1606962410000|2020-12-03 02:26:50|592.35|590.35|592.2|590.2|592.35|590.35|592.19|590.19|15
1606962420000|2020-12-03 02:27:00|592.17|590.17|592.25|590.25|592.26|590.26|592.17|590.17|9
1606962430000|2020-12-03 02:27:10|592.23|590.23|592.4|590.4|592.43|590.43|592.23|590.23|20
1606962440000|2020-12-03 02:27:20|592.39|590.39|592.37|590.37|592.39|590.39|592.28|590.28|20
1606962450000|2020-12-03 02:27:30|592.35|590.35|592.62|590.62|592.63|590.63|592.35|590.35|21
1606962460000|2020-12-03 02:27:40|592.54|590.54|593.05|591.05|593.05|591.05|592.53|590.53|26
1606962470000|2020-12-03 02:27:50|593.06|591.06|593.48|591.48|593.49|591.49|593.06|591.06|26
1606962480000|2020-12-03 02:28:00|593.47|591.47|593.54|591.54|593.54|591.54|593.47|591.47|16
1606962490000|2020-12-03 02:28:10|593.52|591.52|593.43|591.43|593.54|591.54|593.37|591.37|27
1606962500000|2020-12-03 02:28:20|593.42|591.42|593.47|591.47|593.49|591.49|593.39|591.39|22
1606962510000|2020-12-03 02:28:30|593.45|591.45|593.34|591.34|593.45|591.45|593.33|591.33|17
1606962520000|2020-12-03 02:28:40|593.26|591.26|593.41|591.41|593.46|591.46|593.26|591.26|28
1606962530000|2020-12-03 02:28:50|593.4|591.4|593.4|591.4|593.41|591.41|593.36|591.36|19
1606962540000|2020-12-03 02:29:00|593.42|591.42|593.47|591.47|593.49|591.49|593.42|591.42|18
1606962550000|2020-12-03 02:29:10|593.44|591.44|593.39|591.39|593.46|591.46|593.37|591.37|19
1606962560000|2020-12-03 02:29:20|593.38|591.38|593.26|591.26|593.38|591.38|593.25|591.25|13
1606962570000|2020-12-03 02:29:30|593.25|591.25|593.06|591.06|593.25|591.25|593.05|591.05|24
1606962580000|2020-12-03 02:29:40|593.07|591.07|593.02|591.02|593.07|591.07|593.01|591.01|22
1606962590000|2020-12-03 02:29:50|593.03|591.03|592.75|590.75|593.06|591.06|592.75|590.75|23
1606962600000|2020-12-03 02:30:00|592.76|590.76|592.76|590.76|592.76|590.76|592.72|590.72|26
1606962610000|2020-12-03 02:30:10|592.75|590.75|592.47|590.47|592.75|590.75|592.46|590.46|24
1606962620000|2020-12-03 02:30:20|592.48|590.48|592.39|590.39|592.48|590.48|592.32|590.32|29
1606962630000|2020-12-03 02:30:30|592.35|590.35|592.34|590.34|592.37|590.37|592.27|590.27|23
1606962640000|2020-12-03 02:30:40|592.36|590.36|592.34|590.34|592.39|590.39|592.29|590.29|19
1606962650000|2020-12-03 02:30:50|592.33|590.33|592.29|590.29|592.35|590.35|592.28|590.28|16
1606962660000|2020-12-03 02:31:00|592.26|590.26|592.35|590.35|592.36|590.36|592.25|590.25|21
1606962670000|2020-12-03 02:31:10|592.34|590.34|592.34|590.34|592.37|590.37|592.33|590.33|19
1606962680000|2020-12-03 02:31:20|592.35|590.35|592.43|590.43|592.43|590.43|592.32|590.32|22
1606962690000|2020-12-03 02:31:30|592.45|590.45|592.43|590.43|592.45|590.45|592.39|590.39|24
1606962700000|2020-12-03 02:31:40|592.44|590.44|592.53|590.53|592.54|590.54|592.39|590.39|15
1606962710000|2020-12-03 02:31:50|592.54|590.54|592.95|590.95|593.02|591.02|592.54|590.54|30
1606962720000|2020-12-03 02:32:00|592.94|590.94|593.03|591.03|593.07|591.07|592.94|590.94|22
1606962730000|2020-12-03 02:32:10|593.01|591.01|593.03|591.03|593.05|591.05|592.98|590.98|19
1606962740000|2020-12-03 02:32:20|593.01|591.01|593.02|591.02|593.05|591.05|593.01|591.01|8
1606962750000|2020-12-03 02:32:30|593|591|592.96|590.96|593|591|592.95|590.95|10
1606962760000|2020-12-03 02:32:40|592.97|590.97|592.73|590.73|592.97|590.97|592.72|590.72|23
1606962770000|2020-12-03 02:32:50|592.76|590.76|592.75|590.75|592.76|590.76|592.73|590.73|16
1606962780000|2020-12-03 02:33:00|592.74|590.74|592.6|590.6|592.77|590.77|592.57|590.57|18
1606962790000|2020-12-03 02:33:10|592.58|590.58|592.6|590.6|592.62|590.62|592.58|590.58|15
1606962800000|2020-12-03 02:33:20|592.61|590.61|592.64|590.64|592.65|590.65|592.61|590.61|9
1606962810000|2020-12-03 02:33:30|592.63|590.63|592.64|590.64|592.66|590.66|592.63|590.63|8
1606962820000|2020-12-03 02:33:40|592.57|590.57|592.6|590.6|592.61|590.61|592.56|590.56|14
1606962830000|2020-12-03 02:33:50|592.59|590.59|592.59|590.59|592.59|590.59|592.57|590.57|3
1606962840000|2020-12-03 02:34:00|592.52|590.52|592.3|590.3|592.52|590.52|592.27|590.27|22
1606962850000|2020-12-03 02:34:10|592.31|590.31|592.21|590.21|592.32|590.32|592.19|590.19|19
1606962860000|2020-12-03 02:34:20|592.2|590.2|592.28|590.28|592.31|590.31|592.19|590.19|20
1606962870000|2020-12-03 02:34:30|592.31|590.31|592.99|590.99|592.99|590.99|592.3|590.3|27
1606962880000|2020-12-03 02:34:40|593|591|593.33|591.33|593.37|591.37|592.74|590.74|10
1606962890000|2020-12-03 02:34:50|593.34|591.34|593.26|591.26|593.42|591.42|593.2|591.2|21
1606962900000|2020-12-03 02:35:00|593.28|591.28|593.58|591.58|593.58|591.58|593.27|591.27|23
1606962910000|2020-12-03 02:35:10|593.59|591.59|593.53|591.53|593.59|591.59|593.47|591.47|18
1606962920000|2020-12-03 02:35:20|593.52|591.52|593.55|591.55|593.57|591.57|593.52|591.52|17
1606962930000|2020-12-03 02:35:30|593.53|591.53|593.51|591.51|593.56|591.56|593.41|591.41|21
1606962940000|2020-12-03 02:35:40|593.52|591.52|593.63|591.63|593.64|591.64|593.52|591.52|18
1606962950000|2020-12-03 02:35:50|593.64|591.64|593.66|591.66|593.7|591.7|593.62|591.62|17
1606962960000|2020-12-03 02:36:00|593.64|591.64|593.75|591.75|593.75|591.75|593.62|591.62|19
1606962970000|2020-12-03 02:36:10|593.79|591.79|593.97|591.97|593.99|591.99|593.72|591.72|17
1606962980000|2020-12-03 02:36:20|593.98|591.98|594.3|592.3|594.31|592.31|593.88|591.88|23
1606962990000|2020-12-03 02:36:30|594.29|592.29|594.4|592.4|594.4|592.4|594.27|592.27|18
1606963000000|2020-12-03 02:36:40|594.42|592.42|594.6|592.6|594.61|592.61|594.36|592.36|19
1606963010000|2020-12-03 02:36:50|594.58|592.58|594.27|592.27|594.58|592.58|594.24|592.24|28
1606963020000|2020-12-03 02:37:00|594.29|592.29|594.3|592.3|594.34|592.34|594.28|592.28|21
1606963030000|2020-12-03 02:37:10|594.33|592.33|594.27|592.27|594.33|592.33|594.26|592.26|19
1606963040000|2020-12-03 02:37:20|594.26|592.26|594.25|592.25|594.27|592.27|594.2|592.2|28
1606963050000|2020-12-03 02:37:30|594.24|592.24|594.41|592.41|594.41|592.41|594.18|592.18|20
1606963060000|2020-12-03 02:37:40|594.42|592.42|594.43|592.43|594.54|592.54|594.42|592.42|17
1606963070000|2020-12-03 02:37:50|594.42|592.42|594.44|592.44|594.44|592.44|594.34|592.34|19
1606963080000|2020-12-03 02:38:00|594.43|592.43|594.25|592.25|594.43|592.43|594.25|592.25|18
1606963090000|2020-12-03 02:38:10|594.27|592.27|594.18|592.18|594.28|592.28|594.18|592.18|16
1606963100000|2020-12-03 02:38:20|594.17|592.17|594.21|592.21|594.21|592.21|594.13|592.13|17
1606963110000|2020-12-03 02:38:30|594.22|592.22|594.18|592.18|594.26|592.26|594.17|592.17|24
1606963120000|2020-12-03 02:38:40|594.19|592.19|594.17|592.17|594.19|592.19|594.16|592.16|13
1606963130000|2020-12-03 02:38:50|594.18|592.18|594.16|592.16|594.18|592.18|594.1|592.1|16
1606963140000|2020-12-03 02:39:00|594.19|592.19|594.29|592.29|594.33|592.33|594.19|592.19|16
1606963150000|2020-12-03 02:39:10|594.31|592.31|594.3|592.3|594.35|592.35|594.26|592.26|16
1606963160000|2020-12-03 02:39:20|594.28|592.28|594.31|592.31|594.33|592.33|594.24|592.24|20
1606963170000|2020-12-03 02:39:30|594.32|592.32|594.17|592.17|594.36|592.36|594.17|592.17|27
1606963180000|2020-12-03 02:39:40|594.15|592.15|594.13|592.13|594.17|592.17|594.12|592.12|17
1606963190000|2020-12-03 02:39:50|594.15|592.15|594.2|592.2|594.23|592.23|594.14|592.14|25
1606963200000|2020-12-03 02:40:00|594.21|592.21|594.19|592.19|594.21|592.21|594.16|592.16|12
1606963210000|2020-12-03 02:40:10|594.21|592.21|594.2|592.2|594.21|592.21|594.19|592.19|12
1606963220000|2020-12-03 02:40:20|594.19|592.19|594.23|592.23|594.26|592.26|594.19|592.19|14
1606963230000|2020-12-03 02:40:30|594.24|592.24|594.39|592.39|594.39|592.39|594.23|592.23|14
1606963240000|2020-12-03 02:40:40|594.45|592.45|594.44|592.44|594.46|592.46|594.44|592.44|11
1606963250000|2020-12-03 02:40:50|594.42|592.42|594.4|592.4|594.47|592.47|594.39|592.39|15
1606963260000|2020-12-03 02:41:00|594.41|592.41|594.56|592.56|594.57|592.57|594.38|592.38|15
1606963270000|2020-12-03 02:41:10|594.6|592.6|594.48|592.48|594.6|592.6|594.48|592.48|11
1606963280000|2020-12-03 02:41:20|594.49|592.49|594.79|592.79|594.79|592.79|594.47|592.47|13
1606963290000|2020-12-03 02:41:30|594.8|592.8|595.02|593.02|595.03|593.03|594.8|592.8|24
1606963300000|2020-12-03 02:41:40|595.01|593.01|594.98|592.98|595.03|593.03|594.97|592.97|10
1606963310000|2020-12-03 02:41:50|594.99|592.99|595.01|593.01|595.02|593.02|594.96|592.96|22
1606963320000|2020-12-03 02:42:00|595.02|593.02|595.08|593.08|595.08|593.08|595.02|593.02|7
1606963330000|2020-12-03 02:42:10|595.13|593.13|594.91|592.91|595.16|593.16|594.91|592.91|13
1606963340000|2020-12-03 02:42:20|594.92|592.92|594.88|592.88|594.92|592.92|594.87|592.87|13
1606963350000|2020-12-03 02:42:30|594.87|592.87|594.81|592.81|594.87|592.87|594.8|592.8|12
1606963360000|2020-12-03 02:42:40|594.8|592.8|594.59|592.59|594.81|592.81|594.59|592.59|16
1606963370000|2020-12-03 02:42:50|594.58|592.58|594.5|592.5|594.65|592.65|594.5|592.5|14
1606963380000|2020-12-03 02:43:00|594.51|592.51|594.57|592.57|594.58|592.58|594.47|592.47|14
1606963390000|2020-12-03 02:43:10|594.58|592.58|594.75|592.75|594.77|592.77|594.58|592.58|16
1606963400000|2020-12-03 02:43:20|594.67|592.67|594.6|592.6|594.67|592.67|594.58|592.58|17
1606963410000|2020-12-03 02:43:30|594.61|592.61|594.65|592.65|594.69|592.69|594.61|592.61|15
1606963420000|2020-12-03 02:43:40|594.66|592.66|594.72|592.72|594.76|592.76|594.6|592.6|19
1606963430000|2020-12-03 02:43:50|594.73|592.73|595.01|593.01|595.01|593.01|594.7|592.7|20
1606963440000|2020-12-03 02:44:00|595.02|593.02|595.16|593.16|595.16|593.16|594.99|592.99|22
1606963450000|2020-12-03 02:44:10|595.15|593.15|595.17|593.17|595.18|593.18|595.14|593.14|6
1606963460000|2020-12-03 02:44:20|595.18|593.18|595.29|593.29|595.31|593.31|595.13|593.13|12
1606963470000|2020-12-03 02:44:30|595.26|593.26|595.3|593.3|595.3|593.3|595.22|593.22|12
1606963480000|2020-12-03 02:44:40|595.26|593.26|595.26|593.26|595.28|593.28|595.26|593.26|7
1606963490000|2020-12-03 02:44:50|595.27|593.27|595.14|593.14|595.28|593.28|595.11|593.11|16
1606963500000|2020-12-03 02:45:00|595.11|593.11|595.17|593.17|595.23|593.23|595.11|593.11|19
1606963510000|2020-12-03 02:45:10|595.16|593.16|595.13|593.13|595.19|593.19|595.09|593.09|20
1606963520000|2020-12-03 02:45:20|595.12|593.12|595.12|593.12|595.14|593.14|595.11|593.11|11
1606963530000|2020-12-03 02:45:30|595.15|593.15|595.06|593.06|595.15|593.15|595.05|593.05|16
1606963540000|2020-12-03 02:45:40|595.04|593.04|595.04|593.04|595.05|593.05|595.03|593.03|4
1606963550000|2020-12-03 02:45:50|595.02|593.02|594.95|592.95|595.02|593.02|594.95|592.95|6
1606963560000|2020-12-03 02:46:00|594.97|592.97|594.98|592.98|595.01|593.01|594.97|592.97|9
1606963570000|2020-12-03 02:46:10|594.97|592.97|594.95|592.95|594.98|592.98|594.94|592.94|15
1606963580000|2020-12-03 02:46:20|594.92|592.92|594.98|592.98|595.01|593.01|594.85|592.85|22
1606963590000|2020-12-03 02:46:30|594.96|592.96|594.96|592.96|594.99|592.99|594.95|592.95|19
1606963600000|2020-12-03 02:46:40|594.95|592.95|594.96|592.96|594.99|592.99|594.95|592.95|15
1606963610000|2020-12-03 02:46:50|594.97|592.97|594.86|592.86|594.97|592.97|594.84|592.84|24
1606963620000|2020-12-03 02:47:00|594.87|592.87|594.85|592.85|594.92|592.92|594.85|592.85|16
1606963630000|2020-12-03 02:47:10|594.84|592.84|594.8|592.8|594.85|592.85|594.8|592.8|8
1606963640000|2020-12-03 02:47:20|594.79|592.79|594.82|592.82|594.82|592.82|594.79|592.79|8
1606963650000|2020-12-03 02:47:30|594.81|592.81|594.77|592.77|594.81|592.81|594.77|592.77|9
1606963660000|2020-12-03 02:47:40|594.78|592.78|594.76|592.76|594.78|592.78|594.75|592.75|5
1606963670000|2020-12-03 02:47:50|594.75|592.75|594.75|592.75|594.76|592.76|594.75|592.75|5
1606963680000|2020-12-03 02:48:00|594.76|592.76|594.76|592.76|594.76|592.76|594.75|592.75|7
1606963690000|2020-12-03 02:48:10|594.77|592.77|594.65|592.65|594.77|592.77|594.65|592.65|15
1606963700000|2020-12-03 02:48:20|594.66|592.66|594.42|592.42|594.66|592.66|594.42|592.42|21
1606963710000|2020-12-03 02:48:30|594.4|592.4|594.44|592.44|594.44|592.44|594.37|592.37|16
1606963720000|2020-12-03 02:48:40|594.43|592.43|594.44|592.44|594.45|592.45|594.43|592.43|6
1606963730000|2020-12-03 02:48:50|594.43|592.43|594.34|592.34|594.44|592.44|594.34|592.34|18
1606963740000|2020-12-03 02:49:00|594.35|592.35|594.39|592.39|594.42|592.42|594.34|592.34|11
1606963750000|2020-12-03 02:49:10|594.38|592.38|594.54|592.54|594.54|592.54|594.32|592.32|17
1606963760000|2020-12-03 02:49:20|594.55|592.55|594.58|592.58|594.59|592.59|594.5|592.5|13
1606963770000|2020-12-03 02:49:30|594.54|592.54|594.42|592.42|594.58|592.58|594.36|592.36|23
1606963780000|2020-12-03 02:49:40|594.41|592.41|594.44|592.44|594.49|592.49|594.4|592.4|17
1606963790000|2020-12-03 02:49:50|594.43|592.43|594.44|592.44|594.44|592.44|594.43|592.43|6
1606963800000|2020-12-03 02:50:00|594.43|592.43|594.46|592.46|594.46|592.46|594.43|592.43|8
1606963810000|2020-12-03 02:50:10|594.47|592.47|594.51|592.51|594.54|592.54|594.47|592.47|13
1606963820000|2020-12-03 02:50:20|594.53|592.53|594.63|592.63|594.63|592.63|594.53|592.53|9
1606963830000|2020-12-03 02:50:30|594.64|592.64|594.81|592.81|594.89|592.89|594.64|592.64|16
1606963840000|2020-12-03 02:50:40|594.83|592.83|594.72|592.72|594.83|592.83|594.72|592.72|20
1606963850000|2020-12-03 02:50:50|594.71|592.71|594.78|592.78|594.8|592.8|594.67|592.67|18
1606963860000|2020-12-03 02:51:00|594.77|592.77|594.8|592.8|594.82|592.82|594.77|592.77|14
1606963870000|2020-12-03 02:51:10|594.77|592.77|594.77|592.77|594.79|592.79|594.76|592.76|10
1606963880000|2020-12-03 02:51:20|594.78|592.78|594.84|592.84|594.85|592.85|594.77|592.77|14
1606963890000|2020-12-03 02:51:30|594.85|592.85|595.02|593.02|595.06|593.06|594.85|592.85|16
1606963900000|2020-12-03 02:51:40|595.01|593.01|594.81|592.81|595.01|593.01|594.79|592.79|16
1606963910000|2020-12-03 02:51:50|594.8|592.8|594.77|592.77|594.81|592.81|594.76|592.76|7
1606963920000|2020-12-03 02:52:00|594.76|592.76|594.76|592.76|594.76|592.76|594.76|592.76|1
1606963930000|2020-12-03 02:52:10|594.77|592.77|594.79|592.79|594.84|592.84|594.77|592.77|10
1606963940000|2020-12-03 02:52:20|594.77|592.77|594.76|592.76|594.77|592.77|594.75|592.75|8
1606963950000|2020-12-03 02:52:30|594.75|592.75|594.72|592.72|594.76|592.76|594.72|592.72|7
1606963960000|2020-12-03 02:52:40|594.71|592.71|594.65|592.65|594.71|592.71|594.64|592.64|14
1606963970000|2020-12-03 02:52:50|594.64|592.64|594.69|592.69|594.71|592.71|594.64|592.64|16
1606963980000|2020-12-03 02:53:00|594.71|592.71|594.82|592.82|594.83|592.83|594.71|592.71|12
1606963990000|2020-12-03 02:53:10|594.83|592.83|594.79|592.79|594.83|592.83|594.79|592.79|7
1606964000000|2020-12-03 02:53:20|594.8|592.8|594.82|592.82|594.82|592.82|594.79|592.79|4
1606964010000|2020-12-03 02:53:30|594.81|592.81|594.75|592.75|594.81|592.81|594.75|592.75|10
1606964020000|2020-12-03 02:53:40|594.76|592.76|594.41|592.41|594.76|592.76|594.37|592.37|30
1606964030000|2020-12-03 02:53:50|594.4|592.4|594.4|592.4|594.41|592.41|594.38|592.38|15
1606964040000|2020-12-03 02:54:00|594.39|592.39|594.44|592.44|594.47|592.47|594.35|592.35|25
1606964050000|2020-12-03 02:54:10|594.46|592.46|594.39|592.39|594.51|592.51|594.39|592.39|19
1606964060000|2020-12-03 02:54:20|594.35|592.35|594.3|592.3|594.36|592.36|594.29|592.29|17
1606964070000|2020-12-03 02:54:30|594.29|592.29|594.31|592.31|594.31|592.31|594.28|592.28|8
1606964080000|2020-12-03 02:54:40|594.32|592.32|594.33|592.33|594.35|592.35|594.32|592.32|11
1606964090000|2020-12-03 02:54:50|594.31|592.31|594.18|592.18|594.31|592.31|594.18|592.18|8
1606964100000|2020-12-03 02:55:00|594.2|592.2|594.26|592.26|594.26|592.26|594.2|592.2|8
1606964110000|2020-12-03 02:55:10|594.27|592.27|594.24|592.24|594.27|592.27|594.22|592.22|19
1606964120000|2020-12-03 02:55:20|594.22|592.22|594.26|592.26|594.28|592.28|594.22|592.22|10
1606964130000|2020-12-03 02:55:30|594.27|592.27|594.39|592.39|594.39|592.39|594.21|592.21|8
1606964140000|2020-12-03 02:55:40|594.41|592.41|594.4|592.4|594.43|592.43|594.4|592.4|8
1606964150000|2020-12-03 02:55:50|594.41|592.41|594.31|592.31|594.41|592.41|594.3|592.3|16
1606964160000|2020-12-03 02:56:00|594.3|592.3|594.33|592.33|594.33|592.33|594.22|592.22|22
1606964170000|2020-12-03 02:56:10|594.34|592.34|594.32|592.32|594.34|592.34|594.27|592.27|20
1606964180000|2020-12-03 02:56:20|594.31|592.31|594.33|592.33|594.33|592.33|594.28|592.28|21
1606964190000|2020-12-03 02:56:30|594.34|592.34|594.41|592.41|594.43|592.43|594.34|592.34|14
1606964200000|2020-12-03 02:56:40|594.42|592.42|594.63|592.63|594.63|592.63|594.42|592.42|13
1606964210000|2020-12-03 02:56:50|594.61|592.61|594.69|592.69|594.72|592.72|594.61|592.61|8
1606964220000|2020-12-03 02:57:00|594.7|592.7|594.69|592.69|594.71|592.71|594.67|592.67|10
1606964230000|2020-12-03 02:57:10|594.7|592.7|594.5|592.5|594.74|592.74|594.48|592.48|22
1606964240000|2020-12-03 02:57:20|594.49|592.49|594.5|592.5|594.5|592.5|594.46|592.46|8
1606964250000|2020-12-03 02:57:30|594.48|592.48|594.3|592.3|594.5|592.5|594.3|592.3|19
1606964260000|2020-12-03 02:57:40|594.29|592.29|594.28|592.28|594.3|592.3|594.26|592.26|11
1606964270000|2020-12-03 02:57:50|594.27|592.27|594.25|592.25|594.29|592.29|594.25|592.25|15
1606964280000|2020-12-03 02:58:00|594.26|592.26|594.07|592.07|594.27|592.27|594.05|592.05|13
1606964290000|2020-12-03 02:58:10|594.08|592.08|594.07|592.07|594.08|592.08|594.03|592.03|13
1606964300000|2020-12-03 02:58:20|594.05|592.05|593.97|591.97|594.07|592.07|593.95|591.95|15
1606964310000|2020-12-03 02:58:30|594.09|592.09|594.08|592.08|594.11|592.11|594.05|592.05|19
1606964320000|2020-12-03 02:58:40|594.04|592.04|594.03|592.03|594.08|592.08|593.97|591.97|16
1606964330000|2020-12-03 02:58:50|593.97|591.97|593.98|591.98|594.05|592.05|593.97|591.97|12
1606964340000|2020-12-03 02:59:00|594.02|592.02|593.94|591.94|594.02|592.02|593.94|591.94|11
1606964350000|2020-12-03 02:59:10|593.93|591.93|594|592|594|592|593.91|591.91|8
1606964360000|2020-12-03 02:59:20|593.96|591.96|594.23|592.23|594.26|592.26|593.96|591.96|17
1606964370000|2020-12-03 02:59:30|594.22|592.22|594.14|592.14|594.23|592.23|594.14|592.14|12
1606964380000|2020-12-03 02:59:40|594.15|592.15|594.23|592.23|594.24|592.24|594.15|592.15|10
1606964390000|2020-12-03 02:59:50|594.21|592.21|594.21|592.21|594.26|592.26|594.18|592.18|9
1606964400000|2020-12-03 03:00:00|594.24|592.24|594.16|592.16|594.24|592.24|594.16|592.16|7
1606964410000|2020-12-03 03:00:10|594.15|592.15|593.87|591.87|594.15|592.15|593.87|591.87|23
1606964420000|2020-12-03 03:00:20|593.85|591.85|593.63|591.63|593.85|591.85|593.63|591.63|13
1606964430000|2020-12-03 03:00:30|593.65|591.65|593.64|591.64|593.65|591.65|593.36|591.36|28
1606964440000|2020-12-03 03:00:40|593.82|591.82|594.18|592.18|594.18|592.18|593.82|591.82|27
1606964450000|2020-12-03 03:00:50|594.21|592.21|594.19|592.19|594.25|592.25|594.15|592.15|17
1606964460000|2020-12-03 03:01:00|594.15|592.15|594.37|592.37|594.38|592.38|594.12|592.12|16
1606964470000|2020-12-03 03:01:10|594.33|592.33|594.75|592.75|594.98|592.98|594.33|592.33|18
1606964480000|2020-12-03 03:01:20|594.83|592.83|594.93|592.93|594.93|592.93|594.71|592.71|23
1606964490000|2020-12-03 03:01:30|594.87|592.87|594.87|592.87|594.96|592.96|594.68|592.68|17
1606964500000|2020-12-03 03:01:40|594.89|592.89|595.18|593.18|595.18|593.18|594.89|592.89|8
1606964510000|2020-12-03 03:01:50|595.17|593.17|595.1|593.1|595.18|593.18|595.02|593.02|16
1606964520000|2020-12-03 03:02:00|595.09|593.09|595.37|593.37|595.39|593.39|595.09|593.09|20
1606964530000|2020-12-03 03:02:10|595.36|593.36|595.49|593.49|595.5|593.5|595.33|593.33|5
1606964540000|2020-12-03 03:02:20|595.52|593.52|595.79|593.79|595.87|593.87|595.52|593.52|23
1606964550000|2020-12-03 03:02:30|595.83|593.83|595.74|593.74|595.86|593.86|595.74|593.74|14
1606964560000|2020-12-03 03:02:40|595.72|593.72|595.7|593.7|595.75|593.75|595.68|593.68|12
1606964570000|2020-12-03 03:02:50|595.69|593.69|595.78|593.78|595.81|593.81|595.67|593.67|19
1606964580000|2020-12-03 03:03:00|595.8|593.8|595.5|593.5|595.83|593.83|595.5|593.5|19
1606964590000|2020-12-03 03:03:10|595.45|593.45|595.6|593.6|595.65|593.65|595.39|593.39|18
1606964600000|2020-12-03 03:03:20|595.59|593.59|595.66|593.66|595.67|593.67|595.48|593.48|15
1606964610000|2020-12-03 03:03:30|595.63|593.63|595.36|593.36|595.63|593.63|595.3|593.3|20
1606964620000|2020-12-03 03:03:40|595.37|593.37|595.5|593.5|595.51|593.51|595.37|593.37|17
1606964630000|2020-12-03 03:03:50|595.47|593.47|595.43|593.43|595.52|593.52|595.43|593.43|17
1606964640000|2020-12-03 03:04:00|595.45|593.45|595.29|593.29|595.45|593.45|595.28|593.28|18
1606964650000|2020-12-03 03:04:10|595.28|593.28|595.32|593.32|595.32|593.32|595.24|593.24|13
1606964660000|2020-12-03 03:04:20|595.38|593.38|595.37|593.37|595.39|593.39|595.37|593.37|5
1606964670000|2020-12-03 03:04:30|595.36|593.36|595.35|593.35|595.37|593.37|595.3|593.3|12
1606964680000|2020-12-03 03:04:40|595.36|593.36|595.34|593.34|595.37|593.37|595.32|593.32|15
1606964690000|2020-12-03 03:04:50|595.35|593.35|595.32|593.32|595.35|593.35|595.32|593.32|4
1606964700000|2020-12-03 03:05:00|595.36|593.36|595.38|593.38|595.39|593.39|595.35|593.35|5
1606964710000|2020-12-03 03:05:10|595.37|593.37|595.33|593.33|595.38|593.38|595.33|593.33|6
1606964720000|2020-12-03 03:05:20|595.32|593.32|595.32|593.32|595.34|593.34|595.32|593.32|3
1606964730000|2020-12-03 03:05:30|595.31|593.31|595.2|593.2|595.31|593.31|595.16|593.16|11
1606964740000|2020-12-03 03:05:40|595.28|593.28|595.33|593.33|595.35|593.35|595.28|593.28|4
1606964750000|2020-12-03 03:05:50|595.34|593.34|595.29|593.29|595.34|593.34|595.27|593.27|12
1606964760000|2020-12-03 03:06:00|595.31|593.31|595.14|593.14|595.33|593.33|595.13|593.13|15
1606964770000|2020-12-03 03:06:10|595.15|593.15|595.42|593.42|595.42|593.42|595.15|593.15|13
1606964780000|2020-12-03 03:06:20|595.43|593.43|595.45|593.45|595.49|593.49|595.43|593.43|7
1606964790000|2020-12-03 03:06:30|595.44|593.44|595.56|593.56|595.58|593.58|595.44|593.44|13
1606964800000|2020-12-03 03:06:40|595.57|593.57|595.58|593.58|595.58|593.58|595.57|593.57|10
1606964810000|2020-12-03 03:06:50|595.59|593.59|595.44|593.44|595.59|593.59|595.43|593.43|13
1606964820000|2020-12-03 03:07:00|595.45|593.45|595.48|593.48|595.53|593.53|595.44|593.44|18
1606964830000|2020-12-03 03:07:10|595.47|593.47|595.43|593.43|595.48|593.48|595.42|593.42|12
1606964840000|2020-12-03 03:07:20|595.42|593.42|595.43|593.43|595.43|593.43|595.42|593.42|2
1606964850000|2020-12-03 03:07:30|595.46|593.46|595.44|593.44|595.47|593.47|595.44|593.44|3
1606964860000|2020-12-03 03:07:40|595.46|593.46|595.46|593.46|595.47|593.47|595.45|593.45|13
1606964870000|2020-12-03 03:07:50|595.47|593.47|595.6|593.6|595.61|593.61|595.45|593.45|19
1606964880000|2020-12-03 03:08:00|595.61|593.61|595.48|593.48|595.61|593.61|595.47|593.47|22
1606964890000|2020-12-03 03:08:10|595.47|593.47|595.48|593.48|595.5|593.5|595.43|593.43|24
1606964900000|2020-12-03 03:08:20|595.46|593.46|595.49|593.49|595.5|593.5|595.46|593.46|17
1606964910000|2020-12-03 03:08:30|595.48|593.48|595.64|593.64|595.64|593.64|595.45|593.45|17
1606964920000|2020-12-03 03:08:40|595.61|593.61|595.67|593.67|595.67|593.67|595.61|593.61|21
1606964930000|2020-12-03 03:08:50|595.66|593.66|595.67|593.67|595.67|593.67|595.62|593.62|20
1606964940000|2020-12-03 03:09:00|595.66|593.66|595.61|593.61|595.69|593.69|595.58|593.58|15
1606964950000|2020-12-03 03:09:10|595.62|593.62|595.64|593.64|595.69|593.69|595.62|593.62|16
1606964960000|2020-12-03 03:09:20|595.65|593.65|595.62|593.62|595.65|593.65|595.58|593.58|18
1606964970000|2020-12-03 03:09:30|595.63|593.63|595.66|593.66|595.68|593.68|595.61|593.61|12
1606964980000|2020-12-03 03:09:40|595.64|593.64|595.65|593.65|595.66|593.66|595.64|593.64|3
1606964990000|2020-12-03 03:09:50|595.69|593.69|595.77|593.77|595.77|593.77|595.69|593.69|14
1606965000000|2020-12-03 03:10:00|595.78|593.78|595.88|593.88|595.88|593.88|595.77|593.77|11
1606965010000|2020-12-03 03:10:10|595.89|593.89|595.79|593.79|595.89|593.89|595.77|593.77|9
1606965020000|2020-12-03 03:10:20|595.77|593.77|595.94|593.94|595.94|593.94|595.77|593.77|25
1606965030000|2020-12-03 03:10:30|595.93|593.93|595.88|593.88|595.94|593.94|595.87|593.87|11
1606965040000|2020-12-03 03:10:40|595.89|593.89|595.91|593.91|595.91|593.91|595.89|593.89|2
1606965050000|2020-12-03 03:10:50|595.9|593.9|595.93|593.93|595.94|593.94|595.88|593.88|10
1606965060000|2020-12-03 03:11:00|595.92|593.92|595.94|593.94|595.95|593.95|595.87|593.87|21
1606965070000|2020-12-03 03:11:10|595.93|593.93|595.89|593.89|595.94|593.94|595.89|593.89|14
1606965080000|2020-12-03 03:11:20|595.88|593.88|595.89|593.89|595.89|593.89|595.88|593.88|14
1606965090000|2020-12-03 03:11:30|595.87|593.87|595.88|593.88|595.88|593.88|595.86|593.86|6
1606965100000|2020-12-03 03:11:40|595.89|593.89|595.89|593.89|595.9|593.9|595.88|593.88|5
1606965110000|2020-12-03 03:11:50|595.9|593.9|595.79|593.79|595.9|593.9|595.79|593.79|12
1606965120000|2020-12-03 03:12:00|595.78|593.78|595.87|593.87|595.89|593.89|595.77|593.77|11
1606965130000|2020-12-03 03:12:10|595.88|593.88|595.87|593.87|595.88|593.88|595.87|593.87|8
1606965140000|2020-12-03 03:12:20|595.86|593.86|596.13|594.13|596.15|594.15|595.86|593.86|17
1606965150000|2020-12-03 03:12:30|596.12|594.12|596.12|594.12|596.13|594.13|596.1|594.1|11
1606965160000|2020-12-03 03:12:40|596.11|594.11|596.09|594.09|596.11|594.11|596.01|594.01|26
1606965170000|2020-12-03 03:12:50|596.15|594.15|596.2|594.2|596.21|594.21|596.15|594.15|9
1606965180000|2020-12-03 03:13:00|596.21|594.21|596.2|594.2|596.21|594.21|596.19|594.19|12
1606965190000|2020-12-03 03:13:10|596.22|594.22|596.22|594.22|596.23|594.23|596.21|594.21|15
1606965200000|2020-12-03 03:13:20|596.23|594.23|596.48|594.48|596.49|594.49|596.21|594.21|23
1606965210000|2020-12-03 03:13:30|596.47|594.47|596.4|594.4|596.47|594.47|596.34|594.34|17
1606965220000|2020-12-03 03:13:40|596.42|594.42|596.42|594.42|596.47|594.47|596.4|594.4|19
1606965230000|2020-12-03 03:13:50|596.43|594.43|596.55|594.55|596.57|594.57|596.43|594.43|21
1606965240000|2020-12-03 03:14:00|596.56|594.56|596.56|594.56|596.58|594.58|596.55|594.55|15
1606965250000|2020-12-03 03:14:10|596.51|594.51|596.56|594.56|596.57|594.57|596.5|594.5|11
1606965260000|2020-12-03 03:14:20|596.55|594.55|596.62|594.62|596.65|594.65|596.55|594.55|8
1606965270000|2020-12-03 03:14:30|596.63|594.63|596.48|594.48|596.63|594.63|596.48|594.48|18
1606965280000|2020-12-03 03:14:40|596.49|594.49|596.48|594.48|596.51|594.51|596.48|594.48|8
1606965290000|2020-12-03 03:14:50|596.49|594.49|596.66|594.66|596.69|594.69|596.48|594.48|19
1606965300000|2020-12-03 03:15:00|596.69|594.69|596.82|594.82|596.82|594.82|596.69|594.69|18
1606965310000|2020-12-03 03:15:10|596.83|594.83|596.97|594.97|597|595|596.82|594.82|19
1606965320000|2020-12-03 03:15:20|596.98|594.98|596.59|594.59|596.98|594.98|596.57|594.57|23
1606965330000|2020-12-03 03:15:30|596.6|594.6|596.38|594.38|596.6|594.6|596.34|594.34|28
1606965340000|2020-12-03 03:15:40|596.37|594.37|596.41|594.41|596.41|594.41|596.34|594.34|20
1606965350000|2020-12-03 03:15:50|596.36|594.36|596.53|594.53|596.53|594.53|596.33|594.33|20
1606965360000|2020-12-03 03:16:00|596.54|594.54|596.48|594.48|596.61|594.61|596.46|594.46|22
1606965370000|2020-12-03 03:16:10|596.47|594.47|596.52|594.52|596.53|594.53|596.46|594.46|17
1606965380000|2020-12-03 03:16:20|596.53|594.53|596.61|594.61|596.65|594.65|596.52|594.52|23
1606965390000|2020-12-03 03:16:30|596.58|594.58|596.65|594.65|596.68|594.68|596.56|594.56|22
1606965400000|2020-12-03 03:16:40|596.64|594.64|596.71|594.71|596.74|594.74|596.6|594.6|30
1606965410000|2020-12-03 03:16:50|596.7|594.7|596.54|594.54|596.71|594.71|596.54|594.54|22
1606965420000|2020-12-03 03:17:00|596.55|594.55|596.55|594.55|596.56|594.56|596.5|594.5|16
1606965430000|2020-12-03 03:17:10|596.56|594.56|596.38|594.38|596.56|594.56|596.38|594.38|23
1606965440000|2020-12-03 03:17:20|596.37|594.37|596.35|594.35|596.38|594.38|596.33|594.33|14
1606965450000|2020-12-03 03:17:30|596.37|594.37|596.36|594.36|596.4|594.4|596.33|594.33|21
1606965460000|2020-12-03 03:17:40|596.35|594.35|596.34|594.34|596.37|594.37|596.33|594.33|12
1606965470000|2020-12-03 03:17:50|596.35|594.35|596.31|594.31|596.35|594.35|596.31|594.31|4
1606965480000|2020-12-03 03:18:00|596.33|594.33|596.32|594.32|596.33|594.33|596.31|594.31|6
1606965490000|2020-12-03 03:18:10|596.31|594.31|596.37|594.37|596.37|594.37|596.31|594.31|8
1606965500000|2020-12-03 03:18:20|596.36|594.36|596.35|594.35|596.36|594.36|596.32|594.32|11
1606965510000|2020-12-03 03:18:30|596.36|594.36|596.35|594.35|596.36|594.36|596.34|594.34|8
1606965520000|2020-12-03 03:18:40|596.36|594.36|596.35|594.35|596.36|594.36|596.35|594.35|6
1606965530000|2020-12-03 03:18:50|596.34|594.34|596.34|594.34|596.35|594.35|596.34|594.34|9
1606965540000|2020-12-03 03:19:00|596.32|594.32|596.15|594.15|596.32|594.32|596.13|594.13|19
1606965550000|2020-12-03 03:19:10|596.17|594.17|596.16|594.16|596.19|594.19|596.15|594.15|13
1606965560000|2020-12-03 03:19:20|596.15|594.15|596.15|594.15|596.15|594.15|596.13|594.13|4
1606965570000|2020-12-03 03:19:30|596.17|594.17|596.41|594.41|596.41|594.41|596.17|594.17|16
1606965580000|2020-12-03 03:19:40|596.42|594.42|596.43|594.43|596.48|594.48|596.39|594.39|8
1606965590000|2020-12-03 03:19:50|596.52|594.52|596.51|594.51|596.53|594.53|596.47|594.47|15
1606965600000|2020-12-03 03:20:00|596.5|594.5|596.63|594.63|596.64|594.64|596.5|594.5|16
1606965610000|2020-12-03 03:20:10|596.62|594.62|596.25|594.25|596.62|594.62|596.21|594.21|19
1606965620000|2020-12-03 03:20:20|596.23|594.23|596.3|594.3|596.32|594.32|596.22|594.22|18
1606965630000|2020-12-03 03:20:30|596.29|594.29|596.31|594.31|596.35|594.35|596.29|594.29|21
1606965640000|2020-12-03 03:20:40|596.33|594.33|596.35|594.35|596.38|594.38|596.31|594.31|13
1606965650000|2020-12-03 03:20:50|596.36|594.36|596.36|594.36|596.38|594.38|596.36|594.36|5
1606965660000|2020-12-03 03:21:00|596.29|594.29|596.24|594.24|596.37|594.37|596.23|594.23|13
1606965670000|2020-12-03 03:21:10|596.23|594.23|596.25|594.25|596.27|594.27|596.23|594.23|7
1606965680000|2020-12-03 03:21:20|596.26|594.26|596.25|594.25|596.26|594.26|596.24|594.24|8
1606965690000|2020-12-03 03:21:30|596.24|594.24|596.23|594.23|596.25|594.25|596.22|594.22|15
1606965700000|2020-12-03 03:21:40|596.24|594.24|596.35|594.35|596.35|594.35|596.21|594.21|11
1606965710000|2020-12-03 03:21:50|596.38|594.38|596.35|594.35|596.41|594.41|596.35|594.35|12
1606965720000|2020-12-03 03:22:00|596.32|594.32|596.29|594.29|596.32|594.32|596.29|594.29|4
1606965730000|2020-12-03 03:22:10|596.24|594.24|596.21|594.21|596.24|594.24|596.21|594.21|3
1606965740000|2020-12-03 03:22:20|596.22|594.22|596.34|594.34|596.34|594.34|596.22|594.22|8
1606965750000|2020-12-03 03:22:30|596.36|594.36|596.34|594.34|596.39|594.39|596.33|594.33|9
1606965760000|2020-12-03 03:22:40|596.3|594.3|596.27|594.27|596.32|594.32|596.27|594.27|14
1606965770000|2020-12-03 03:22:50|596.29|594.29|596.27|594.27|596.31|594.31|596.25|594.25|12
1606965780000|2020-12-03 03:23:00|596.29|594.29|596.28|594.28|596.29|594.29|596.25|594.25|9
1606965790000|2020-12-03 03:23:10|596.29|594.29|596.29|594.29|596.29|594.29|596.28|594.28|3
1606965800000|2020-12-03 03:23:20|596.28|594.28|596.29|594.29|596.29|594.29|596.28|594.28|2
1606965810000|2020-12-03 03:23:30|596.25|594.25|596.24|594.24|596.26|594.26|596.24|594.24|4
1606965820000|2020-12-03 03:23:40|596.26|594.26|596.31|594.31|596.33|594.33|596.24|594.24|9
1606965830000|2020-12-03 03:23:50|596.29|594.29|596.31|594.31|596.33|594.33|596.29|594.29|10
1606965840000|2020-12-03 03:24:00|596.29|594.29|596.25|594.25|596.29|594.29|596.25|594.25|4
1606965850000|2020-12-03 03:24:10|596.27|594.27|596.27|594.27|596.27|594.27|596.27|594.27|1
1606965860000|2020-12-03 03:24:20|596.25|594.25|596.19|594.19|596.25|594.25|596.18|594.18|9
1606965870000|2020-12-03 03:24:30|596.18|594.18|596.1|594.1|596.18|594.18|596.1|594.1|10
1606965880000|2020-12-03 03:24:40|596.11|594.11|596.17|594.17|596.17|594.17|596.11|594.11|9
1606965890000|2020-12-03 03:24:50|596.18|594.18|596.23|594.23|596.23|594.23|596.14|594.14|13
1606965900000|2020-12-03 03:25:00|596.25|594.25|596.22|594.22|596.25|594.25|596.21|594.21|15
1606965910000|2020-12-03 03:25:10|596.21|594.21|596.09|594.09|596.22|594.22|596.09|594.09|11
1606965920000|2020-12-03 03:25:20|596.08|594.08|596.05|594.05|596.08|594.08|596.01|594.01|19
1606965930000|2020-12-03 03:25:30|596.04|594.04|596.06|594.06|596.06|594.06|596|594|9
1606965940000|2020-12-03 03:25:40|596.05|594.05|596.05|594.05|596.08|594.08|596.05|594.05|14
1606965950000|2020-12-03 03:25:50|596.06|594.06|596.03|594.03|596.06|594.06|595.99|593.99|18
1606965960000|2020-12-03 03:26:00|596.02|594.02|596|594|596.12|594.12|596|594|17
1606965970000|2020-12-03 03:26:10|595.99|593.99|596|594|596|594|595.99|593.99|2
1606965980000|2020-12-03 03:26:20|596.01|594.01|596|594|596.01|594.01|596|594|2
1606965990000|2020-12-03 03:26:30|595.99|593.99|595.99|593.99|596|594|595.99|593.99|7
1606966000000|2020-12-03 03:26:40|596|594|595.99|593.99|596.01|594.01|595.99|593.99|8
1606966010000|2020-12-03 03:26:50|596|594|596.01|594.01|596.01|594.01|595.99|593.99|8
1606966020000|2020-12-03 03:27:00|596|594|595.99|593.99|596|594|595.99|593.99|6
1606966030000|2020-12-03 03:27:10|595.97|593.97|595.97|593.97|595.97|593.97|595.97|593.97|1
1606966040000|2020-12-03 03:27:20|595.98|593.98|595.98|593.98|595.98|593.98|595.97|593.97|3
1606966050000|2020-12-03 03:27:30|596|594|596.14|594.14|596.15|594.15|596|594|17
1606966060000|2020-12-03 03:27:40|596.15|594.15|596.19|594.19|596.26|594.26|596.13|594.13|18
1606966070000|2020-12-03 03:27:50|596.2|594.2|596.15|594.15|596.2|594.2|596.14|594.14|16
1606966080000|2020-12-03 03:28:00|596.17|594.17|596.13|594.13|596.17|594.17|596.11|594.11|16
1606966090000|2020-12-03 03:28:10|596.14|594.14|596.14|594.14|596.17|594.17|596.12|594.12|17
1606966100000|2020-12-03 03:28:20|596.2|594.2|596.19|594.19|596.21|594.21|596.16|594.16|17
1606966110000|2020-12-03 03:28:30|596.2|594.2|596.21|594.21|596.24|594.24|596.18|594.18|13
1606966120000|2020-12-03 03:28:40|596.2|594.2|596.19|594.19|596.2|594.2|596.18|594.18|5
1606966130000|2020-12-03 03:28:50|596.2|594.2|596.24|594.24|596.25|594.25|596.19|594.19|12
1606966140000|2020-12-03 03:29:00|596.25|594.25|596.24|594.24|596.29|594.29|596.22|594.22|18
1606966150000|2020-12-03 03:29:10|596.23|594.23|596.2|594.2|596.24|594.24|596.2|594.2|19
1606966160000|2020-12-03 03:29:20|596.24|594.24|596.22|594.22|596.25|594.25|596.2|594.2|12
1606966170000|2020-12-03 03:29:30|596.21|594.21|596.2|594.2|596.22|594.22|596.19|594.19|15
1606966180000|2020-12-03 03:29:40|596.19|594.19|596.21|594.21|596.21|594.21|596.18|594.18|9
1606966190000|2020-12-03 03:29:50|596.2|594.2|596.21|594.21|596.21|594.21|596.19|594.19|12
1606966200000|2020-12-03 03:30:00|596.2|594.2|596.07|594.07|596.2|594.2|596.07|594.07|15
1606966210000|2020-12-03 03:30:10|596.06|594.06|596.05|594.05|596.07|594.07|596.02|594.02|10
1606966220000|2020-12-03 03:30:20|596.04|594.04|595.89|593.89|596.05|594.05|595.89|593.89|15
1606966230000|2020-12-03 03:30:30|595.88|593.88|595.79|593.79|595.88|593.88|595.78|593.78|19
1606966240000|2020-12-03 03:30:40|595.77|593.77|595.85|593.85|595.88|593.88|595.77|593.77|12
1606966250000|2020-12-03 03:30:50|595.84|593.84|595.81|593.81|595.84|593.84|595.8|593.8|18
1606966260000|2020-12-03 03:31:00|595.82|593.82|595.79|593.79|595.84|593.84|595.79|593.79|19
1606966270000|2020-12-03 03:31:10|595.76|593.76|595.78|593.78|595.78|593.78|595.71|593.71|23
1606966280000|2020-12-03 03:31:20|595.83|593.83|596.15|594.15|596.18|594.18|595.82|593.82|21
1606966290000|2020-12-03 03:31:30|596.17|594.17|596.16|594.16|596.19|594.19|596.15|594.15|16
1606966300000|2020-12-03 03:31:40|596.17|594.17|596.26|594.26|596.27|594.27|596.16|594.16|19
1606966310000|2020-12-03 03:31:50|596.24|594.24|596.37|594.37|596.37|594.37|596.21|594.21|20
1606966320000|2020-12-03 03:32:00|596.36|594.36|596.76|594.76|596.76|594.76|596.36|594.36|12
1606966330000|2020-12-03 03:32:10|596.77|594.77|596.95|594.95|596.95|594.95|596.76|594.76|24
1606966340000|2020-12-03 03:32:20|596.97|594.97|597.25|595.25|597.25|595.25|596.97|594.97|18
1606966350000|2020-12-03 03:32:30|597.27|595.27|597.28|595.28|597.32|595.32|597.25|595.25|15
1606966360000|2020-12-03 03:32:40|597.29|595.29|597.28|595.28|597.43|595.43|597.12|595.12|18
1606966370000|2020-12-03 03:32:50|597.29|595.29|597.44|595.44|597.53|595.53|597.25|595.25|13
1606966380000|2020-12-03 03:33:00|597.49|595.49|597.55|595.55|597.6|595.6|597.43|595.43|16
1606966390000|2020-12-03 03:33:10|597.62|595.62|597.61|595.61|597.64|595.64|597.6|595.6|9
1606966400000|2020-12-03 03:33:20|597.6|595.6|597.62|595.62|597.64|595.64|597.6|595.6|8
1606966410000|2020-12-03 03:33:30|597.61|595.61|597.61|595.61|597.62|595.62|597.58|595.58|14
1606966420000|2020-12-03 03:33:40|597.62|595.62|597.59|595.59|597.62|595.62|597.57|595.57|14
1606966430000|2020-12-03 03:33:50|597.56|595.56|597.66|595.66|597.67|595.67|597.5|595.5|24
1606966440000|2020-12-03 03:34:00|597.67|595.67|597.64|595.64|597.68|595.68|597.63|595.63|16
1606966450000|2020-12-03 03:34:10|597.63|595.63|597.64|595.64|597.65|595.65|597.6|595.6|14
1606966460000|2020-12-03 03:34:20|597.65|595.65|597.62|595.62|597.65|595.65|597.62|595.62|18
1606966470000|2020-12-03 03:34:30|597.63|595.63|597.56|595.56|597.64|595.64|597.56|595.56|15
1606966480000|2020-12-03 03:34:40|597.55|595.55|597.49|595.49|597.57|595.57|597.49|595.49|11
1606966490000|2020-12-03 03:34:50|597.48|595.48|597.5|595.5|597.52|595.52|597.47|595.47|17
1606966500000|2020-12-03 03:35:00|597.51|595.51|597.68|595.68|597.7|595.7|597.51|595.51|15
1606966510000|2020-12-03 03:35:10|597.69|595.69|597.66|595.66|597.7|595.7|597.63|595.63|18
1606966520000|2020-12-03 03:35:20|597.65|595.65|597.61|595.61|597.66|595.66|597.6|595.6|21
1606966530000|2020-12-03 03:35:30|597.63|595.63|597.71|595.71|597.73|595.73|597.57|595.57|26
1606966540000|2020-12-03 03:35:40|597.7|595.7|597.73|595.73|597.75|595.75|597.7|595.7|11
1606966550000|2020-12-03 03:35:50|597.75|595.75|597.67|595.67|597.75|595.75|597.66|595.66|15
1606966560000|2020-12-03 03:36:00|597.66|595.66|597.62|595.62|597.67|595.67|597.59|595.59|16
1606966570000|2020-12-03 03:36:10|597.64|595.64|597.63|595.63|597.68|595.68|597.63|595.63|21
1606966580000|2020-12-03 03:36:20|597.74|595.74|597.72|595.72|597.74|595.74|597.71|595.71|14
1606966590000|2020-12-03 03:36:30|597.71|595.71|597.66|595.66|597.72|595.72|597.66|595.66|17
1606966600000|2020-12-03 03:36:40|597.67|595.67|597.6|595.6|597.67|595.67|597.6|595.6|13
1606966610000|2020-12-03 03:36:50|597.59|595.59|597.6|595.6|597.61|595.61|597.59|595.59|8
1606966620000|2020-12-03 03:37:00|597.59|595.59|597.59|595.59|597.6|595.6|597.57|595.57|15
1606966630000|2020-12-03 03:37:10|597.58|595.58|597.56|595.56|597.59|595.59|597.56|595.56|14
1606966640000|2020-12-03 03:37:20|597.57|595.57|597.73|595.73|597.75|595.75|597.56|595.56|20
1606966650000|2020-12-03 03:37:30|597.75|595.75|597.74|595.74|597.75|595.75|597.73|595.73|13
1606966660000|2020-12-03 03:37:40|597.72|595.72|597.72|595.72|597.74|595.74|597.71|595.71|13
1606966670000|2020-12-03 03:37:50|597.73|595.73|597.68|595.68|597.73|595.73|597.68|595.68|9
1606966680000|2020-12-03 03:38:00|597.67|595.67|597.57|595.57|597.67|595.67|597.55|595.55|20
1606966690000|2020-12-03 03:38:10|597.58|595.58|597.5|595.5|597.58|595.58|597.5|595.5|17
1606966700000|2020-12-03 03:38:20|597.52|595.52|597.48|595.48|597.52|595.52|597.48|595.48|16
1606966710000|2020-12-03 03:38:30|597.4|595.4|597.35|595.35|597.42|595.42|597.33|595.33|15
1606966720000|2020-12-03 03:38:40|597.36|595.36|597.3|595.3|597.37|595.37|597.29|595.29|17
1606966730000|2020-12-03 03:38:50|597.31|595.31|597.34|595.34|597.39|595.39|597.29|595.29|17
1606966740000|2020-12-03 03:39:00|597.35|595.35|597.26|595.26|597.35|595.35|597.25|595.25|12
1606966750000|2020-12-03 03:39:10|597.25|595.25|597.18|595.18|597.25|595.25|597.18|595.18|15
1606966760000|2020-12-03 03:39:20|597.19|595.19|597.25|595.25|597.25|595.25|597.19|595.19|9
1606966770000|2020-12-03 03:39:30|597.26|595.26|597.31|595.31|597.31|595.31|597.26|595.26|6
1606966780000|2020-12-03 03:39:40|597.3|595.3|597.35|595.35|597.35|595.35|597.3|595.3|10
1606966790000|2020-12-03 03:39:50|597.45|595.45|597.61|595.61|597.61|595.61|597.45|595.45|12
1606966800000|2020-12-03 03:40:00|597.62|595.62|597.91|595.91|597.91|595.91|597.62|595.62|8
1606966810000|2020-12-03 03:40:10|597.88|595.88|597.82|595.82|597.89|595.89|597.81|595.81|14
1606966820000|2020-12-03 03:40:20|597.83|595.83|597.86|595.86|597.86|595.86|597.76|595.76|13
1606966830000|2020-12-03 03:40:30|597.88|595.88|597.86|595.86|597.91|595.91|597.86|595.86|15
1606966840000|2020-12-03 03:40:40|597.87|595.87|597.81|595.81|597.88|595.88|597.8|595.8|19
1606966850000|2020-12-03 03:40:50|597.77|595.77|597.86|595.86|597.86|595.86|597.75|595.75|17
1606966860000|2020-12-03 03:41:00|597.85|595.85|597.84|595.84|597.86|595.86|597.83|595.83|22
1606966870000|2020-12-03 03:41:10|597.83|595.83|597.82|595.82|597.86|595.86|597.82|595.82|18
1606966880000|2020-12-03 03:41:20|597.83|595.83|597.79|595.79|597.84|595.84|597.79|595.79|17
1606966890000|2020-12-03 03:41:30|597.8|595.8|597.68|595.68|597.8|595.8|597.66|595.66|13
1606966900000|2020-12-03 03:41:40|597.69|595.69|597.75|595.75|597.75|595.75|597.68|595.68|9
1606966910000|2020-12-03 03:41:50|597.76|595.76|597.75|595.75|597.77|595.77|597.72|595.72|19
1606966920000|2020-12-03 03:42:00|597.76|595.76|597.77|595.77|597.77|595.77|597.75|595.75|12
1606966930000|2020-12-03 03:42:10|597.78|595.78|597.83|595.83|597.83|595.83|597.78|595.78|8
1606966940000|2020-12-03 03:42:20|597.82|595.82|597.84|595.84|597.84|595.84|597.82|595.82|3
1606966950000|2020-12-03 03:42:30|597.83|595.83|597.87|595.87|597.88|595.88|597.83|595.83|10
1606966960000|2020-12-03 03:42:40|597.88|595.88|598.17|596.17|598.17|596.17|597.87|595.87|21
1606966970000|2020-12-03 03:42:50|598.18|596.18|598.43|596.43|598.44|596.44|598.18|596.18|15
1606966980000|2020-12-03 03:43:00|598.42|596.42|598.49|596.49|598.5|596.5|598.39|596.39|13
1606966990000|2020-12-03 03:43:10|598.45|596.45|598.46|596.46|598.52|596.52|598.43|596.43|25
1606967000000|2020-12-03 03:43:20|598.47|596.47|598.56|596.56|598.56|596.56|598.44|596.44|23
1606967010000|2020-12-03 03:43:30|598.55|596.55|598.51|596.51|598.56|596.56|598.49|596.49|26
1606967020000|2020-12-03 03:43:40|598.5|596.5|598.64|596.64|598.65|596.65|598.49|596.49|15
1606967030000|2020-12-03 03:43:50|598.62|596.62|598.61|596.61|598.65|596.65|598.57|596.57|18
1606967040000|2020-12-03 03:44:00|598.6|596.6|598.69|596.69|598.7|596.7|598.59|596.59|14
1606967050000|2020-12-03 03:44:10|598.72|596.72|598.76|596.76|598.79|596.79|598.7|596.7|17
1606967060000|2020-12-03 03:44:20|598.77|596.77|598.84|596.84|598.84|596.84|598.76|596.76|11
1606967070000|2020-12-03 03:44:30|598.83|596.83|598.99|596.99|598.99|596.99|598.83|596.83|8
1606967080000|2020-12-03 03:44:40|599.01|597.01|598.99|596.99|599.01|597.01|598.97|596.97|9
1606967090000|2020-12-03 03:44:50|599.01|597.01|598.99|596.99|599.02|597.02|598.99|596.99|11
1606967100000|2020-12-03 03:45:00|599|597|599.07|597.07|599.18|597.18|598.99|596.99|24
1606967110000|2020-12-03 03:45:10|599.06|597.06|598.91|596.91|599.13|597.13|598.91|596.91|23
1606967120000|2020-12-03 03:45:20|598.9|596.9|598.74|596.74|598.91|596.91|598.74|596.74|26
1606967130000|2020-12-03 03:45:30|598.75|596.75|598.71|596.71|598.75|596.75|598.71|596.71|12
1606967140000|2020-12-03 03:45:40|598.7|596.7|598.61|596.61|598.71|596.71|598.61|596.61|7
1606967150000|2020-12-03 03:45:50|598.62|596.62|598.66|596.66|598.67|596.67|598.61|596.61|19
1606967160000|2020-12-03 03:46:00|598.68|596.68|598.47|596.47|598.68|596.68|598.45|596.45|15
1606967170000|2020-12-03 03:46:10|598.45|596.45|598.43|596.43|598.45|596.45|598.43|596.43|3
1606967180000|2020-12-03 03:46:20|598.46|596.46|598.54|596.54|598.54|596.54|598.46|596.46|17
1606967190000|2020-12-03 03:46:30|598.53|596.53|598.51|596.51|598.53|596.53|598.5|596.5|7
1606967200000|2020-12-03 03:46:40|598.5|596.5|598.47|596.47|598.5|596.5|598.47|596.47|5
1606967210000|2020-12-03 03:46:50|598.48|596.48|598.48|596.48|598.48|596.48|598.47|596.47|7
1606967220000|2020-12-03 03:47:00|598.49|596.49|598.46|596.46|598.49|596.49|598.45|596.45|6
1606967230000|2020-12-03 03:47:10|598.47|596.47|598.48|596.48|598.48|596.48|598.46|596.46|4
1606967240000|2020-12-03 03:47:20|598.47|596.47|598.52|596.52|598.52|596.52|598.47|596.47|10
1606967250000|2020-12-03 03:47:30|598.51|596.51|598.53|596.53|598.54|596.54|598.5|596.5|8
1606967260000|2020-12-03 03:47:40|598.48|596.48|598.43|596.43|598.5|596.5|598.43|596.43|16
1606967270000|2020-12-03 03:47:50|598.44|596.44|598.19|596.19|598.44|596.44|598.19|596.19|17
1606967280000|2020-12-03 03:48:00|598.18|596.18|598.18|596.18|598.19|596.19|598.18|596.18|9
1606967290000|2020-12-03 03:48:10|598.17|596.17|598.26|596.26|598.3|596.3|598.17|596.17|14
1606967300000|2020-12-03 03:48:20|598.24|596.24|598.15|596.15|598.24|596.24|598.14|596.14|14
1606967310000|2020-12-03 03:48:30|598.16|596.16|598.12|596.12|598.2|596.2|598.12|596.12|14
1606967320000|2020-12-03 03:48:40|598.13|596.13|597.95|595.95|598.13|596.13|597.95|595.95|12
1606967330000|2020-12-03 03:48:50|597.93|595.93|597.93|595.93|597.94|595.94|597.92|595.92|5
1606967340000|2020-12-03 03:49:00|597.9|595.9|597.74|595.74|597.9|595.9|597.74|595.74|11
1606967350000|2020-12-03 03:49:10|597.73|595.73|597.66|595.66|597.74|595.74|597.66|595.66|12
1606967360000|2020-12-03 03:49:20|597.67|595.67|597.67|595.67|597.7|595.7|597.67|595.67|4
1606967370000|2020-12-03 03:49:30|597.68|595.68|597.94|595.94|597.96|595.96|597.68|595.68|21
1606967380000|2020-12-03 03:49:40|597.93|595.93|597.93|595.93|597.97|595.97|597.93|595.93|4
1606967390000|2020-12-03 03:49:50|597.94|595.94|598.02|596.02|598.07|596.07|597.93|595.93|22
1606967400000|2020-12-03 03:50:00|598.04|596.04|598.06|596.06|598.06|596.06|598.01|596.01|14
1606967410000|2020-12-03 03:50:10|598.07|596.07|598.02|596.02|598.07|596.07|598.02|596.02|13
1606967420000|2020-12-03 03:50:20|598.03|596.03|597.95|595.95|598.04|596.04|597.95|595.95|20
1606967430000|2020-12-03 03:50:30|597.97|595.97|597.98|595.98|598.02|596.02|597.97|595.97|17
1606967440000|2020-12-03 03:50:40|597.96|595.96|597.98|595.98|598.01|596.01|597.93|595.93|17
1606967450000|2020-12-03 03:50:50|597.97|595.97|597.94|595.94|598.01|596.01|597.91|595.91|20
1606967460000|2020-12-03 03:51:00|597.96|595.96|598.01|596.01|598.03|596.03|597.96|595.96|20
1606967470000|2020-12-03 03:51:10|598.03|596.03|597.99|595.99|598.03|596.03|597.98|595.98|9
1606967480000|2020-12-03 03:51:20|598|596|597.91|595.91|598|596|597.91|595.91|10
1606967490000|2020-12-03 03:51:30|597.88|595.88|597.91|595.91|597.93|595.93|597.88|595.88|9
1606967500000|2020-12-03 03:51:40|597.93|595.93|597.92|595.92|597.93|595.93|597.91|595.91|4
1606967510000|2020-12-03 03:51:50|597.94|595.94|598.05|596.05|598.09|596.09|597.94|595.94|15
1606967520000|2020-12-03 03:52:00|598.04|596.04|597.93|595.93|598.04|596.04|597.91|595.91|18
1606967530000|2020-12-03 03:52:10|597.94|595.94|597.87|595.87|597.95|595.95|597.87|595.87|13
1606967540000|2020-12-03 03:52:20|597.88|595.88|597.72|595.72|597.88|595.88|597.72|595.72|19
1606967550000|2020-12-03 03:52:30|597.69|595.69|597.68|595.68|597.69|595.69|597.67|595.67|6
1606967560000|2020-12-03 03:52:40|597.69|595.69|597.55|595.55|597.69|595.69|597.52|595.52|19
1606967570000|2020-12-03 03:52:50|597.52|595.52|597.5|595.5|597.53|595.53|597.49|595.49|20
1606967580000|2020-12-03 03:53:00|597.49|595.49|597.51|595.51|597.53|595.53|597.47|595.47|13
1606967590000|2020-12-03 03:53:10|597.52|595.52|597.58|595.58|597.63|595.63|597.5|595.5|18
1606967600000|2020-12-03 03:53:20|597.57|595.57|597.67|595.67|597.69|595.69|597.57|595.57|20
1606967610000|2020-12-03 03:53:30|597.66|595.66|597.59|595.59|597.68|595.68|597.59|595.59|23
1606967620000|2020-12-03 03:53:40|597.61|595.61|597.57|595.57|597.67|595.67|597.57|595.57|19
1606967630000|2020-12-03 03:53:50|597.56|595.56|597.57|595.57|597.59|595.59|597.56|595.56|10
1606967640000|2020-12-03 03:54:00|597.56|595.56|597.48|595.48|597.56|595.56|597.46|595.46|15
1606967650000|2020-12-03 03:54:10|597.49|595.49|597.51|595.51|597.51|595.51|597.45|595.45|10
1606967660000|2020-12-03 03:54:20|597.49|595.49|597.61|595.61|597.61|595.61|597.49|595.49|9
1606967670000|2020-12-03 03:54:30|597.59|595.59|597.61|595.61|597.65|595.65|597.59|595.59|21
1606967680000|2020-12-03 03:54:40|597.6|595.6|597.58|595.58|597.6|595.6|597.54|595.54|18
1606967690000|2020-12-03 03:54:50|597.54|595.54|597.49|595.49|597.54|595.54|597.48|595.48|7
1606967700000|2020-12-03 03:55:00|597.48|595.48|597.48|595.48|597.5|595.5|597.45|595.45|20
1606967710000|2020-12-03 03:55:10|597.46|595.46|597.3|595.3|597.5|595.5|597.29|595.29|13
1606967720000|2020-12-03 03:55:20|597.31|595.31|597.19|595.19|597.31|595.31|597.18|595.18|16
1606967730000|2020-12-03 03:55:30|597.2|595.2|597|595|597.2|595.2|597|595|15
1606967740000|2020-12-03 03:55:40|596.98|594.98|596.96|594.96|596.99|594.99|596.95|594.95|20
1606967750000|2020-12-03 03:55:50|596.94|594.94|596.84|594.84|596.94|594.94|596.81|594.81|21
1606967760000|2020-12-03 03:56:00|596.87|594.87|597.04|595.04|597.07|595.07|596.86|594.86|18
1606967770000|2020-12-03 03:56:10|597.03|595.03|597.08|595.08|597.08|595.08|597.02|595.02|10
1606967780000|2020-12-03 03:56:20|597.09|595.09|597.25|595.25|597.25|595.25|597.09|595.09|13
1606967790000|2020-12-03 03:56:30|597.26|595.26|597.24|595.24|597.36|595.36|597.24|595.24|20
1606967800000|2020-12-03 03:56:40|597.25|595.25|597.29|595.29|597.33|595.33|597.23|595.23|24
1606967810000|2020-12-03 03:56:50|597.28|595.28|597.23|595.23|597.31|595.31|597.23|595.23|23
1606967820000|2020-12-03 03:57:00|597.21|595.21|597.18|595.18|597.21|595.21|597.17|595.17|14
1606967830000|2020-12-03 03:57:10|597.17|595.17|597.19|595.19|597.21|595.21|597.15|595.15|18
1606967840000|2020-12-03 03:57:20|597.21|595.21|597.12|595.12|597.21|595.21|597.1|595.1|15
1606967850000|2020-12-03 03:57:30|597.11|595.11|597.21|595.21|597.22|595.22|597.11|595.11|20
1606967860000|2020-12-03 03:57:40|597.2|595.2|597.1|595.1|597.21|595.21|597.08|595.08|15
1606967870000|2020-12-03 03:57:50|597.09|595.09|597.02|595.02|597.09|595.09|596.99|594.99|21
1606967880000|2020-12-03 03:58:00|597.03|595.03|597.07|595.07|597.08|595.08|597.02|595.02|14
1606967890000|2020-12-03 03:58:10|597.05|595.05|597.03|595.03|597.09|595.09|597.03|595.03|17
1606967900000|2020-12-03 03:58:20|597.04|595.04|596.96|594.96|597.06|595.06|596.96|594.96|20
1606967910000|2020-12-03 03:58:30|596.97|594.97|597.08|595.08|597.09|595.09|596.95|594.95|13
1606967920000|2020-12-03 03:58:40|597.07|595.07|597.07|595.07|597.08|595.08|597.06|595.06|5
1606967930000|2020-12-03 03:58:50|597.06|595.06|596.94|594.94|597.06|595.06|596.91|594.91|17
1606967940000|2020-12-03 03:59:00|596.91|594.91|596.79|594.79|596.92|594.92|596.64|594.64|28
1606967950000|2020-12-03 03:59:10|596.78|594.78|596.89|594.89|596.89|594.89|596.69|594.69|26
1606967960000|2020-12-03 03:59:20|596.9|594.9|596.88|594.88|596.9|594.9|596.82|594.82|23
1606967970000|2020-12-03 03:59:30|596.87|594.87|596.9|594.9|596.91|594.91|596.8|594.8|21
1606967980000|2020-12-03 03:59:40|596.91|594.91|596.85|594.85|596.91|594.91|596.85|594.85|9
1606967990000|2020-12-03 03:59:50|596.82|594.82|596.74|594.74|596.83|594.83|596.73|594.73|21
1606968000000|2020-12-03 04:00:00|596.75|594.75|596.42|594.42|596.75|594.75|596.41|594.41|24
1606968010000|2020-12-03 04:00:10|596.39|594.39|596.51|594.51|596.53|594.53|596.37|594.37|24
1606968020000|2020-12-03 04:00:20|596.5|594.5|596.64|594.64|596.68|594.68|596.49|594.49|27
1606968030000|2020-12-03 04:00:30|596.63|594.63|596.58|594.58|596.63|594.63|596.57|594.57|19
1606968040000|2020-12-03 04:00:40|596.55|594.55|596.56|594.56|596.6|594.6|596.55|594.55|19
1606968050000|2020-12-03 04:00:50|596.58|594.58|596.65|594.65|596.65|594.65|596.57|594.57|7
1606968060000|2020-12-03 04:01:00|596.64|594.64|596.72|594.72|596.78|594.78|596.64|594.64|24
1606968070000|2020-12-03 04:01:10|596.71|594.71|596.82|594.82|596.82|594.82|596.7|594.7|15
1606968080000|2020-12-03 04:01:20|596.81|594.81|596.5|594.5|596.82|594.82|596.5|594.5|24
1606968090000|2020-12-03 04:01:30|596.51|594.51|596.42|594.42|596.51|594.51|596.41|594.41|15
1606968100000|2020-12-03 04:01:40|596.41|594.41|596.45|594.45|596.47|594.47|596.41|594.41|13
1606968110000|2020-12-03 04:01:50|596.44|594.44|596.59|594.59|596.59|594.59|596.43|594.43|14
1606968120000|2020-12-03 04:02:00|596.6|594.6|596.54|594.54|596.62|594.62|596.53|594.53|20
1606968130000|2020-12-03 04:02:10|596.53|594.53|596.51|594.51|596.59|594.59|596.51|594.51|20
1606968140000|2020-12-03 04:02:20|596.52|594.52|596.5|594.5|596.52|594.52|596.49|594.49|14
1606968150000|2020-12-03 04:02:30|596.49|594.49|596.39|594.39|596.52|594.52|596.34|594.34|17
1606968160000|2020-12-03 04:02:40|596.37|594.37|596.65|594.65|596.66|594.66|596.37|594.37|15
1606968170000|2020-12-03 04:02:50|596.63|594.63|596.64|594.64|596.74|594.74|596.59|594.59|14
1606968180000|2020-12-03 04:03:00|596.63|594.63|596.75|594.75|596.76|594.76|596.59|594.59|23
1606968190000|2020-12-03 04:03:10|596.76|594.76|596.75|594.75|596.77|594.77|596.74|594.74|10
1606968200000|2020-12-03 04:03:20|596.74|594.74|596.81|594.81|596.81|594.81|596.74|594.74|8
1606968210000|2020-12-03 04:03:30|596.8|594.8|597.01|595.01|597.01|595.01|596.8|594.8|22
1606968220000|2020-12-03 04:03:40|596.95|594.95|597|595|597.13|595.13|596.95|594.95|26
1606968230000|2020-12-03 04:03:50|597.02|595.02|597.04|595.04|597.11|595.11|597.02|595.02|18
1606968240000|2020-12-03 04:04:00|597.08|595.08|597.03|595.03|597.09|595.09|597|595|15
1606968250000|2020-12-03 04:04:10|597.05|595.05|597.03|595.03|597.05|595.05|597.03|595.03|5
1606968260000|2020-12-03 04:04:20|597.04|595.04|596.91|594.91|597.04|595.04|596.91|594.91|13
1606968270000|2020-12-03 04:04:30|596.97|594.97|596.8|594.8|596.97|594.97|596.8|594.8|14
1606968280000|2020-12-03 04:04:40|596.81|594.81|596.81|594.81|596.84|594.84|596.76|594.76|16
1606968290000|2020-12-03 04:04:50|596.79|594.79|596.8|594.8|596.83|594.83|596.79|594.79|17
1606968300000|2020-12-03 04:05:00|596.79|594.79|596.73|594.73|596.79|594.79|596.73|594.73|13
1606968310000|2020-12-03 04:05:10|596.74|594.74|596.75|594.75|596.75|594.75|596.63|594.63|22
1606968320000|2020-12-03 04:05:20|596.78|594.78|596.76|594.76|596.8|594.8|596.75|594.75|14
1606968330000|2020-12-03 04:05:30|596.75|594.75|596.88|594.88|596.9|594.9|596.75|594.75|18
1606968340000|2020-12-03 04:05:40|596.87|594.87|596.93|594.93|596.93|594.93|596.87|594.87|8
1606968350000|2020-12-03 04:05:50|596.94|594.94|596.93|594.93|596.95|594.95|596.9|594.9|19
1606968360000|2020-12-03 04:06:00|596.92|594.92|596.92|594.92|596.94|594.94|596.91|594.91|12
1606968370000|2020-12-03 04:06:10|596.93|594.93|596.93|594.93|596.93|594.93|596.92|594.92|13
1606968380000|2020-12-03 04:06:20|596.92|594.92|597.12|595.12|597.13|595.13|596.92|594.92|24
1606968390000|2020-12-03 04:06:30|597.13|595.13|597.05|595.05|597.15|595.15|597.05|595.05|10
1606968400000|2020-12-03 04:06:40|597.06|595.06|597.04|595.04|597.06|595.06|596.97|594.97|19
1606968410000|2020-12-03 04:06:50|597.03|595.03|597.02|595.02|597.04|595.04|597.01|595.01|13
1606968420000|2020-12-03 04:07:00|597.04|595.04|597.1|595.1|597.1|595.1|597.01|595.01|19
1606968430000|2020-12-03 04:07:10|597.09|595.09|597.05|595.05|597.26|595.26|597.05|595.05|24
1606968440000|2020-12-03 04:07:20|597.03|595.03|597.03|595.03|597.05|595.05|597.02|595.02|11
1606968450000|2020-12-03 04:07:30|597.04|595.04|597.04|595.04|597.04|595.04|597.02|595.02|13
1606968460000|2020-12-03 04:07:40|597.02|595.02|597.05|595.05|597.06|595.06|597.02|595.02|8
1606968470000|2020-12-03 04:07:50|597.04|595.04|596.9|594.9|597.04|595.04|596.9|594.9|13
1606968480000|2020-12-03 04:08:00|596.91|594.91|596.85|594.85|596.92|594.92|596.85|594.85|11
1606968490000|2020-12-03 04:08:10|596.84|594.84|596.88|594.88|596.92|594.92|596.83|594.83|16
1606968500000|2020-12-03 04:08:20|596.86|594.86|596.93|594.93|596.96|594.96|596.85|594.85|19
1606968510000|2020-12-03 04:08:30|596.97|594.97|596.93|594.93|597.01|595.01|596.93|594.93|16
1606968520000|2020-12-03 04:08:40|596.92|594.92|596.89|594.89|596.95|594.95|596.88|594.88|17
1606968530000|2020-12-03 04:08:50|596.92|594.92|597.07|595.07|597.08|595.08|596.92|594.92|16
1606968540000|2020-12-03 04:09:00|597.08|595.08|597.09|595.09|597.11|595.11|597.08|595.08|8
1606968550000|2020-12-03 04:09:10|597.17|595.17|597.11|595.11|597.18|595.18|597.08|595.08|15
1606968560000|2020-12-03 04:09:20|597.1|595.1|597.22|595.22|597.22|595.22|597.1|595.1|12
1606968570000|2020-12-03 04:09:30|597.21|595.21|597.14|595.14|597.23|595.23|597.14|595.14|23
1606968580000|2020-12-03 04:09:40|597.16|595.16|597.13|595.13|597.18|595.18|597.13|595.13|11
1606968590000|2020-12-03 04:09:50|597.14|595.14|597.13|595.13|597.17|595.17|597.13|595.13|19
1606968600000|2020-12-03 04:10:00|597.15|595.15|597.18|595.18|597.18|595.18|597.13|595.13|13
1606968610000|2020-12-03 04:10:10|597.15|595.15|597.08|595.08|597.16|595.16|597.07|595.07|16
1606968620000|2020-12-03 04:10:20|597.06|595.06|597.14|595.14|597.14|595.14|597.06|595.06|12
1606968630000|2020-12-03 04:10:30|597.16|595.16|597.1|595.1|597.24|595.24|597.1|595.1|18
1606968640000|2020-12-03 04:10:40|597.11|595.11|597.15|595.15|597.15|595.15|597.09|595.09|10
1606968650000|2020-12-03 04:10:50|597.14|595.14|597.15|595.15|597.19|595.19|597.13|595.13|20
1606968660000|2020-12-03 04:11:00|597.14|595.14|597.14|595.14|597.15|595.15|597.13|595.13|11
1606968670000|2020-12-03 04:11:10|597.15|595.15|597.15|595.15|597.16|595.16|597.13|595.13|9
1606968680000|2020-12-03 04:11:20|597.16|595.16|597.19|595.19|597.19|595.19|597.16|595.16|20
1606968690000|2020-12-03 04:11:30|597.2|595.2|597.21|595.21|597.22|595.22|597.19|595.19|12
1606968700000|2020-12-03 04:11:40|597.2|595.2|597.32|595.32|597.32|595.32|597.19|595.19|13
1606968710000|2020-12-03 04:11:50|597.34|595.34|597.35|595.35|597.38|595.38|597.29|595.29|22
1606968720000|2020-12-03 04:12:00|597.36|595.36|597.33|595.33|597.36|595.36|597.32|595.32|21
1606968730000|2020-12-03 04:12:10|597.35|595.35|597.37|595.37|597.41|595.41|597.34|595.34|20
1606968740000|2020-12-03 04:12:20|597.38|595.38|597.41|595.41|597.41|595.41|597.37|595.37|9
1606968750000|2020-12-03 04:12:30|597.39|595.39|597.41|595.41|597.43|595.43|597.38|595.38|14
1606968760000|2020-12-03 04:12:40|597.4|595.4|597.41|595.41|597.41|595.41|597.4|595.4|2
1606968770000|2020-12-03 04:12:50|597.4|595.4|597.4|595.4|597.41|595.41|597.36|595.36|12
1606968780000|2020-12-03 04:13:00|597.41|595.41|597.4|595.4|597.41|595.41|597.38|595.38|13
1606968790000|2020-12-03 04:13:10|597.41|595.41|597.39|595.39|597.41|595.41|597.39|595.39|18
1606968800000|2020-12-03 04:13:20|597.41|595.41|597.41|595.41|597.41|595.41|597.39|595.39|7
1606968810000|2020-12-03 04:13:30|597.43|595.43|597.41|595.41|597.44|595.44|597.39|595.39|6
1606968820000|2020-12-03 04:13:40|597.43|595.43|597.47|595.47|597.47|595.47|597.43|595.43|12
1606968830000|2020-12-03 04:13:50|597.48|595.48|597.69|595.69|597.7|595.7|597.48|595.48|17
1606968840000|2020-12-03 04:14:00|597.7|595.7|597.74|595.74|597.74|595.74|597.69|595.69|12
1606968850000|2020-12-03 04:14:10|597.73|595.73|597.65|595.65|597.76|595.76|597.62|595.62|20
1606968860000|2020-12-03 04:14:20|597.63|595.63|597.77|595.77|597.79|595.79|597.63|595.63|27
1606968870000|2020-12-03 04:14:30|597.76|595.76|597.93|595.93|597.95|595.95|597.75|595.75|18
1606968880000|2020-12-03 04:14:40|597.92|595.92|597.94|595.94|597.94|595.94|597.92|595.92|5
1606968890000|2020-12-03 04:14:50|597.93|595.93|597.92|595.92|597.94|595.94|597.92|595.92|6
1606968900000|2020-12-03 04:15:00|597.91|595.91|597.8|595.8|597.93|595.93|597.77|595.77|15
1606968910000|2020-12-03 04:15:10|597.79|595.79|597.66|595.66|597.79|595.79|597.66|595.66|15
1606968920000|2020-12-03 04:15:20|597.65|595.65|597.79|595.79|597.8|595.8|597.65|595.65|22
1606968930000|2020-12-03 04:15:30|597.78|595.78|597.83|595.83|597.83|595.83|597.78|595.78|14
1606968940000|2020-12-03 04:15:40|597.78|595.78|597.63|595.63|597.79|595.79|597.63|595.63|14
1606968950000|2020-12-03 04:15:50|597.62|595.62|597.73|595.73|597.76|595.76|597.6|595.6|12
1606968960000|2020-12-03 04:16:00|597.74|595.74|597.67|595.67|597.75|595.75|597.63|595.63|18
1606968970000|2020-12-03 04:16:10|597.68|595.68|597.92|595.92|597.92|595.92|597.68|595.68|21
1606968980000|2020-12-03 04:16:20|597.94|595.94|598.02|596.02|598.04|596.04|597.93|595.93|15
1606968990000|2020-12-03 04:16:30|598.01|596.01|598.05|596.05|598.07|596.07|598.01|596.01|15
1606969000000|2020-12-03 04:16:40|598.04|596.04|598.03|596.03|598.04|596.04|598.01|596.01|11
1606969010000|2020-12-03 04:16:50|598.04|596.04|598.25|596.25|598.25|596.25|598.03|596.03|17
1606969020000|2020-12-03 04:17:00|598.26|596.26|598.33|596.33|598.33|596.33|598.24|596.24|14
1606969030000|2020-12-03 04:17:10|598.34|596.34|598.46|596.46|598.46|596.46|598.33|596.33|10
1606969040000|2020-12-03 04:17:20|598.48|596.48|598.59|596.59|598.59|596.59|598.46|596.46|14
1606969050000|2020-12-03 04:17:30|598.57|596.57|598.48|596.48|598.59|596.59|598.47|596.47|22
1606969060000|2020-12-03 04:17:40|598.53|596.53|598.81|596.81|598.82|596.82|598.53|596.53|12
1606969070000|2020-12-03 04:17:50|598.82|596.82|598.83|596.83|598.85|596.85|598.8|596.8|10
1606969080000|2020-12-03 04:18:00|598.85|596.85|598.84|596.84|598.86|596.86|598.82|596.82|15
1606969090000|2020-12-03 04:18:10|598.85|596.85|598.56|596.56|598.87|596.87|598.56|596.56|20
1606969100000|2020-12-03 04:18:20|598.57|596.57|598.6|596.6|598.62|596.62|598.56|596.56|16
1606969110000|2020-12-03 04:18:30|598.61|596.61|598.54|596.54|598.61|596.61|598.53|596.53|24
1606969120000|2020-12-03 04:18:40|598.55|596.55|598.48|596.48|598.57|596.57|598.48|596.48|18
1606969130000|2020-12-03 04:18:50|598.49|596.49|598.81|596.81|598.83|596.83|598.49|596.49|23
1606969140000|2020-12-03 04:19:00|598.82|596.82|598.52|596.52|598.85|596.85|598.52|596.52|20
1606969150000|2020-12-03 04:19:10|598.56|596.56|598.57|596.57|598.62|596.62|598.53|596.53|9
1606969160000|2020-12-03 04:19:20|598.6|596.6|598.47|596.47|598.6|596.6|598.44|596.44|24
1606969170000|2020-12-03 04:19:30|598.46|596.46|598.15|596.15|598.46|596.46|598.14|596.14|20
1606969180000|2020-12-03 04:19:40|598.14|596.14|598.07|596.07|598.16|596.16|597.96|595.96|32
1606969190000|2020-12-03 04:19:50|598.06|596.06|598.08|596.08|598.09|596.09|598.05|596.05|14
1606969200000|2020-12-03 04:20:00|598.16|596.16|597.97|595.97|598.2|596.2|597.95|595.95|23
1606969210000|2020-12-03 04:20:10|597.96|595.96|598.01|596.01|598.02|596.02|597.92|595.92|18
1606969220000|2020-12-03 04:20:20|598|596|597.94|595.94|598.01|596.01|597.93|595.93|17
1606969230000|2020-12-03 04:20:30|597.93|595.93|597.81|595.81|597.94|595.94|597.81|595.81|6
1606969240000|2020-12-03 04:20:40|597.8|595.8|597.64|595.64|597.8|595.8|597.64|595.64|13
1606969250000|2020-12-03 04:20:50|597.65|595.65|597.46|595.46|597.65|595.65|597.45|595.45|13
1606969260000|2020-12-03 04:21:00|597.45|595.45|597.44|595.44|597.45|595.45|597.39|595.39|8
1606969270000|2020-12-03 04:21:10|597.43|595.43|597.49|595.49|597.54|595.54|597.43|595.43|17
1606969280000|2020-12-03 04:21:20|597.5|595.5|597.52|595.52|597.52|595.52|597.48|595.48|26
1606969290000|2020-12-03 04:21:30|597.53|595.53|597.49|595.49|597.53|595.53|597.49|595.49|16
1606969300000|2020-12-03 04:21:40|597.5|595.5|597.48|595.48|597.5|595.5|597.48|595.48|7
1606969310000|2020-12-03 04:21:50|597.47|595.47|597.47|595.47|597.49|595.49|597.46|595.46|13
1606969320000|2020-12-03 04:22:00|597.48|595.48|597.33|595.33|597.48|595.48|597.33|595.33|16
1606969330000|2020-12-03 04:22:10|597.28|595.28|597.36|595.36|597.36|595.36|597.25|595.25|16
1606969340000|2020-12-03 04:22:20|597.35|595.35|597.27|595.27|597.35|595.35|597.22|595.22|21
1606969350000|2020-12-03 04:22:30|597.26|595.26|597.21|595.21|597.27|595.27|597.21|595.21|18
1606969360000|2020-12-03 04:22:40|597.22|595.22|597.32|595.32|597.32|595.32|597.22|595.22|18
1606969370000|2020-12-03 04:22:50|597.31|595.31|597.22|595.22|597.32|595.32|597.17|595.17|17
1606969380000|2020-12-03 04:23:00|597.2|595.2|597.19|595.19|597.2|595.2|597.19|595.19|12
1606969390000|2020-12-03 04:23:10|597.2|595.2|597.12|595.12|597.2|595.2|597.12|595.12|16
1606969400000|2020-12-03 04:23:20|597.13|595.13|597.09|595.09|597.14|595.14|597.08|595.08|16
1606969410000|2020-12-03 04:23:30|597.11|595.11|597.12|595.12|597.14|595.14|597.09|595.09|19
1606969420000|2020-12-03 04:23:40|597.11|595.11|597.1|595.1|597.12|595.12|597.08|595.08|15
1606969430000|2020-12-03 04:23:50|597.17|595.17|597.16|595.16|597.24|595.24|597.15|595.15|22
1606969440000|2020-12-03 04:24:00|597.15|595.15|597.16|595.16|597.17|595.17|597.15|595.15|12
1606969450000|2020-12-03 04:24:10|597.17|595.17|597.09|595.09|597.17|595.17|597.09|595.09|14
1606969460000|2020-12-03 04:24:20|597.1|595.1|597.09|595.09|597.13|595.13|597.09|595.09|11
1606969470000|2020-12-03 04:24:30|597.08|595.08|597.01|595.01|597.08|595.08|596.99|594.99|13
1606969480000|2020-12-03 04:24:40|597|595|596.99|594.99|597.03|595.03|596.99|594.99|10
1606969490000|2020-12-03 04:24:50|597|595|597.02|595.02|597.03|595.03|596.98|594.98|20
1606969500000|2020-12-03 04:25:00|597.03|595.03|596.82|594.82|597.04|595.04|596.81|594.81|23
1606969510000|2020-12-03 04:25:10|596.81|594.81|596.69|594.69|596.81|594.81|596.66|594.66|21
1606969520000|2020-12-03 04:25:20|596.67|594.67|596.45|594.45|596.68|594.68|596.45|594.45|19
1606969530000|2020-12-03 04:25:30|596.41|594.41|596.61|594.61|596.66|594.66|596.39|594.39|30
1606969540000|2020-12-03 04:25:40|596.58|594.58|596.44|594.44|596.61|594.61|596.44|594.44|24
1606969550000|2020-12-03 04:25:50|596.43|594.43|596.12|594.12|596.43|594.43|596.1|594.1|34
1606969560000|2020-12-03 04:26:00|596|594|596|594|596.06|594.06|595.98|593.98|28
1606969570000|2020-12-03 04:26:10|596.01|594.01|596.01|594.01|596.03|594.03|595.96|593.96|29
1606969580000|2020-12-03 04:26:20|595.89|593.89|595.96|593.96|595.99|593.99|595.89|593.89|17
1606969590000|2020-12-03 04:26:30|595.98|593.98|596.22|594.22|596.22|594.22|595.98|593.98|24
1606969600000|2020-12-03 04:26:40|596.23|594.23|596.13|594.13|596.32|594.32|596.13|594.13|23
1606969610000|2020-12-03 04:26:50|596.12|594.12|596.18|594.18|596.23|594.23|596.07|594.07|27
1606969620000|2020-12-03 04:27:00|596.14|594.14|596.15|594.15|596.17|594.17|596.13|594.13|28
1606969630000|2020-12-03 04:27:10|596.14|594.14|596.38|594.38|596.39|594.39|596.14|594.14|22
1606969640000|2020-12-03 04:27:20|596.36|594.36|596.27|594.27|596.36|594.36|596.21|594.21|23
1606969650000|2020-12-03 04:27:30|596.28|594.28|596.28|594.28|596.28|594.28|596.26|594.26|6
1606969660000|2020-12-03 04:27:40|596.27|594.27|596.11|594.11|596.27|594.27|596.1|594.1|10
1606969670000|2020-12-03 04:27:50|596.12|594.12|596.11|594.11|596.15|594.15|596.09|594.09|12
1606969680000|2020-12-03 04:28:00|596.08|594.08|596.15|594.15|596.18|594.18|596.08|594.08|12
1606969690000|2020-12-03 04:28:10|596.14|594.14|596.17|594.17|596.18|594.18|596.1|594.1|22
1606969700000|2020-12-03 04:28:20|596.16|594.16|596.14|594.14|596.19|594.19|596.14|594.14|20
1606969710000|2020-12-03 04:28:30|596.15|594.15|596.12|594.12|596.15|594.15|596.07|594.07|23
1606969720000|2020-12-03 04:28:40|596.1|594.1|596.1|594.1|596.16|594.16|596.09|594.09|22
1606969730000|2020-12-03 04:28:50|596.12|594.12|595.69|593.69|596.12|594.12|595.66|593.66|24
1606969740000|2020-12-03 04:29:00|595.68|593.68|595.97|593.97|595.97|593.97|595.68|593.68|24
1606969750000|2020-12-03 04:29:10|596.01|594.01|596.08|594.08|596.1|594.1|596|594|15
1606969760000|2020-12-03 04:29:20|596.02|594.02|595.92|593.92|596.03|594.03|595.86|593.86|21
1606969770000|2020-12-03 04:29:30|595.93|593.93|595.79|593.79|595.94|593.94|595.78|593.78|14
1606969780000|2020-12-03 04:29:40|595.8|593.8|595.91|593.91|595.91|593.91|595.79|593.79|22
1606969790000|2020-12-03 04:29:50|595.89|593.89|595.83|593.83|595.9|593.9|595.8|593.8|18
1606969800000|2020-12-03 04:30:00|595.84|593.84|595.86|593.86|595.87|593.87|595.79|593.79|25
1606969810000|2020-12-03 04:30:10|595.88|593.88|596.13|594.13|596.15|594.15|595.88|593.88|24
1606969820000|2020-12-03 04:30:20|596.14|594.14|596.14|594.14|596.17|594.17|596.02|594.02|30
1606969830000|2020-12-03 04:30:30|596.12|594.12|595.97|593.97|596.16|594.16|595.97|593.97|27
1606969840000|2020-12-03 04:30:40|595.96|593.96|595.99|593.99|596|594|595.88|593.88|26
1606969850000|2020-12-03 04:30:50|595.97|593.97|595.99|593.99|596.01|594.01|595.95|593.95|18
1606969860000|2020-12-03 04:31:00|596|594|595.96|593.96|596|594|595.95|593.95|12
1606969870000|2020-12-03 04:31:10|595.97|593.97|596|594|596.07|594.07|595.93|593.93|29
1606969880000|2020-12-03 04:31:20|596.02|594.02|596.05|594.05|596.06|594.06|596.01|594.01|20
1606969890000|2020-12-03 04:31:30|596.03|594.03|595.93|593.93|596.03|594.03|595.91|593.91|13
1606969900000|2020-12-03 04:31:40|595.92|593.92|595.91|593.91|595.93|593.93|595.91|593.91|13
1606969910000|2020-12-03 04:31:50|595.92|593.92|595.91|593.91|595.93|593.93|595.91|593.91|13
1606969920000|2020-12-03 04:32:00|595.9|593.9|595.87|593.87|595.91|593.91|595.86|593.86|21
1606969930000|2020-12-03 04:32:10|595.88|593.88|596.01|594.01|596.05|594.05|595.85|593.85|24
1606969940000|2020-12-03 04:32:20|596|594|595.97|593.97|596.01|594.01|595.96|593.96|22
1606969950000|2020-12-03 04:32:30|596|594|595.83|593.83|596|594|595.82|593.82|26
1606969960000|2020-12-03 04:32:40|595.86|593.86|595.66|593.66|595.86|593.86|595.64|593.64|24
1606969970000|2020-12-03 04:32:50|595.67|593.67|595.67|593.67|595.68|593.68|595.67|593.67|5
1606969980000|2020-12-03 04:33:00|595.71|593.71|595.68|593.68|595.75|593.75|595.68|593.68|24
1606969990000|2020-12-03 04:33:10|595.69|593.69|595.61|593.61|595.7|593.7|595.58|593.58|22
1606970000000|2020-12-03 04:33:20|595.59|593.59|595.21|593.21|595.59|593.59|595.21|593.21|15
1606970010000|2020-12-03 04:33:30|595.2|593.2|595.16|593.16|595.23|593.23|595.11|593.11|12
1606970020000|2020-12-03 04:33:40|595.13|593.13|595.2|593.2|595.2|593.2|595.05|593.05|10
1606970030000|2020-12-03 04:33:50|595.19|593.19|595.22|593.22|595.26|593.26|595.18|593.18|23
1606970040000|2020-12-03 04:34:00|595.26|593.26|595.24|593.24|595.33|593.33|595.23|593.23|28
1606970050000|2020-12-03 04:34:10|595.23|593.23|595.3|593.3|595.3|593.3|595.18|593.18|22
1606970060000|2020-12-03 04:34:20|595.29|593.29|595.19|593.19|595.35|593.35|595.19|593.19|20
1606970070000|2020-12-03 04:34:30|595.13|593.13|595.11|593.11|595.19|593.19|595.11|593.11|18
1606970080000|2020-12-03 04:34:40|595.14|593.14|594.91|592.91|595.17|593.17|594.86|592.86|26
1606970090000|2020-12-03 04:34:50|594.87|592.87|594.92|592.92|594.98|592.98|594.87|592.87|29
1606970100000|2020-12-03 04:35:00|594.9|592.9|594.9|592.9|594.93|592.93|594.79|592.79|26
1606970110000|2020-12-03 04:35:10|594.89|592.89|594.81|592.81|594.89|592.89|594.81|592.81|17
1606970120000|2020-12-03 04:35:20|594.8|592.8|594.76|592.76|594.86|592.86|594.76|592.76|26
1606970130000|2020-12-03 04:35:30|594.77|592.77|594.69|592.69|594.77|592.77|594.68|592.68|14
1606970140000|2020-12-03 04:35:40|594.7|592.7|594.38|592.38|594.71|592.71|594.38|592.38|23
1606970150000|2020-12-03 04:35:50|594.34|592.34|594.36|592.36|594.36|592.36|594.28|592.28|22
1606970160000|2020-12-03 04:36:00|594.37|592.37|594.71|592.71|594.71|592.71|594.37|592.37|28
1606970170000|2020-12-03 04:36:10|594.72|592.72|594.55|592.55|594.81|592.81|594.55|592.55|31
1606970180000|2020-12-03 04:36:20|594.53|592.53|595|593|595|593|594.48|592.48|31
1606970190000|2020-12-03 04:36:30|595.01|593.01|595.29|593.29|595.29|593.29|595.01|593.01|24
1606970200000|2020-12-03 04:36:40|595.26|593.26|595.36|593.36|595.53|593.53|595.26|593.26|24
1606970210000|2020-12-03 04:36:50|595.37|593.37|595.38|593.38|595.46|593.46|595.37|593.37|22
1606970220000|2020-12-03 04:37:00|595.36|593.36|595.24|593.24|595.36|593.36|595.1|593.1|24
1606970230000|2020-12-03 04:37:10|595.23|593.23|595.21|593.21|595.24|593.24|595.12|593.12|24
1606970240000|2020-12-03 04:37:20|595.22|593.22|594.99|592.99|595.23|593.23|594.98|592.98|18
1606970250000|2020-12-03 04:37:30|594.98|592.98|594.94|592.94|594.99|592.99|594.75|592.75|25
1606970260000|2020-12-03 04:37:40|594.93|592.93|594.92|592.92|594.94|592.94|594.77|592.77|23
1606970270000|2020-12-03 04:37:50|594.93|592.93|594.92|592.92|594.97|592.97|594.81|592.81|27
1606970280000|2020-12-03 04:38:00|594.88|592.88|594.81|592.81|594.91|592.91|594.8|592.8|21
1606970290000|2020-12-03 04:38:10|594.8|592.8|594.78|592.78|594.8|592.8|594.76|592.76|20
1606970300000|2020-12-03 04:38:20|594.79|592.79|594.88|592.88|594.93|592.93|594.79|592.79|18
1606970310000|2020-12-03 04:38:30|594.89|592.89|594.86|592.86|594.9|592.9|594.83|592.83|13
1606970320000|2020-12-03 04:38:40|594.87|592.87|594.91|592.91|594.94|592.94|594.86|592.86|19
1606970330000|2020-12-03 04:38:50|594.9|592.9|594.88|592.88|594.9|592.9|594.86|592.86|12
1606970340000|2020-12-03 04:39:00|594.85|592.85|594.91|592.91|594.92|592.92|594.85|592.85|16
1606970350000|2020-12-03 04:39:10|594.92|592.92|594.88|592.88|594.94|592.94|594.88|592.88|16
1606970360000|2020-12-03 04:39:20|594.89|592.89|594.9|592.9|594.92|592.92|594.88|592.88|12
1606970370000|2020-12-03 04:39:30|594.89|592.89|594.86|592.86|594.89|592.89|594.86|592.86|3
1606970380000|2020-12-03 04:39:40|594.85|592.85|594.84|592.84|594.86|592.86|594.84|592.84|10
1606970390000|2020-12-03 04:39:50|594.85|592.85|594.85|592.85|594.85|592.85|594.85|592.85|1
1606970400000|2020-12-03 04:40:00|594.84|592.84|594.79|592.79|594.85|592.85|594.77|592.77|17
1606970410000|2020-12-03 04:40:10|594.77|592.77|594.63|592.63|594.77|592.77|594.63|592.63|10
1606970420000|2020-12-03 04:40:20|594.64|592.64|594.59|592.59|594.64|592.64|594.58|592.58|11
1606970430000|2020-12-03 04:40:30|594.6|592.6|594.59|592.59|594.63|592.63|594.56|592.56|15
1606970440000|2020-12-03 04:40:40|594.57|592.57|594.6|592.6|594.6|592.6|594.56|592.56|16
1606970450000|2020-12-03 04:40:50|594.67|592.67|594.78|592.78|594.97|592.97|594.67|592.67|28
1606970460000|2020-12-03 04:41:00|594.8|592.8|594.86|592.86|594.86|592.86|594.73|592.73|25
1606970470000|2020-12-03 04:41:10|594.85|592.85|594.85|592.85|594.87|592.87|594.84|592.84|17
1606970480000|2020-12-03 04:41:20|594.86|592.86|594.98|592.98|594.98|592.98|594.85|592.85|23
1606970490000|2020-12-03 04:41:30|594.99|592.99|594.97|592.97|595.05|593.05|594.91|592.91|26
1606970500000|2020-12-03 04:41:40|595|593|595.01|593.01|595.1|593.1|595|593|24
1606970510000|2020-12-03 04:41:50|595|593|595.09|593.09|595.09|593.09|594.97|592.97|18
1606970520000|2020-12-03 04:42:00|595.08|593.08|595.02|593.02|595.09|593.09|594.98|592.98|18
1606970530000|2020-12-03 04:42:10|595.11|593.11|595.03|593.03|595.11|593.11|595.03|593.03|16
1606970540000|2020-12-03 04:42:20|595.05|593.05|595.1|593.1|595.11|593.11|595.01|593.01|16
1606970550000|2020-12-03 04:42:30|595.11|593.11|595.18|593.18|595.2|593.2|595.09|593.09|18
1606970560000|2020-12-03 04:42:40|595.19|593.19|595.18|593.18|595.2|593.2|595.18|593.18|16
1606970570000|2020-12-03 04:42:50|595.19|593.19|595.36|593.36|595.36|593.36|595.1|593.1|23
1606970580000|2020-12-03 04:43:00|595.39|593.39|595.64|593.64|595.7|593.7|595.36|593.36|22
1606970590000|2020-12-03 04:43:10|595.63|593.63|595.56|593.56|595.63|593.63|595.55|593.55|11
1606970600000|2020-12-03 04:43:20|595.55|593.55|595.57|593.57|595.58|593.58|595.53|593.53|12
1606970610000|2020-12-03 04:43:30|595.55|593.55|595.29|593.29|595.55|593.55|595.29|593.29|17
1606970620000|2020-12-03 04:43:40|595.3|593.3|595.32|593.32|595.37|593.37|595.3|593.3|17
1606970630000|2020-12-03 04:43:50|595.31|593.31|595.29|593.29|595.33|593.33|595.29|593.29|12
1606970640000|2020-12-03 04:44:00|595.28|593.28|595.27|593.27|595.28|593.28|595.26|593.26|9
1606970650000|2020-12-03 04:44:10|595.26|593.26|595.23|593.23|595.27|593.27|595.23|593.23|7
1606970660000|2020-12-03 04:44:20|595.24|593.24|595.24|593.24|595.26|593.26|595.22|593.22|10
1606970670000|2020-12-03 04:44:30|595.23|593.23|595.24|593.24|595.25|593.25|595.23|593.23|16
1606970680000|2020-12-03 04:44:40|595.23|593.23|595.25|593.25|595.27|593.27|595.23|593.23|15
1606970690000|2020-12-03 04:44:50|595.24|593.24|595.24|593.24|595.25|593.25|595.22|593.22|14
1606970700000|2020-12-03 04:45:00|595.23|593.23|595.25|593.25|595.25|593.25|595.22|593.22|15
1606970710000|2020-12-03 04:45:10|595.24|593.24|595.3|593.3|595.31|593.31|595.22|593.22|12
1606970720000|2020-12-03 04:45:20|595.31|593.31|595.28|593.28|595.32|593.32|595.24|593.24|13
1606970730000|2020-12-03 04:45:30|595.27|593.27|595.26|593.26|595.28|593.28|595.26|593.26|10
1606970740000|2020-12-03 04:45:40|595.27|593.27|595.27|593.27|595.29|593.29|595.26|593.26|7
1606970750000|2020-12-03 04:45:50|595.26|593.26|595.27|593.27|595.27|593.27|595.25|593.25|5
1606970760000|2020-12-03 04:46:00|595.26|593.26|595.24|593.24|595.27|593.27|595.23|593.23|12
1606970770000|2020-12-03 04:46:10|595.23|593.23|595.27|593.27|595.27|593.27|595.23|593.23|8
1606970780000|2020-12-03 04:46:20|595.26|593.26|595.36|593.36|595.36|593.36|595.26|593.26|9
1606970790000|2020-12-03 04:46:30|595.37|593.37|595.64|593.64|595.64|593.64|595.37|593.37|24
1606970800000|2020-12-03 04:46:40|595.66|593.66|595.92|593.92|595.95|593.95|595.66|593.66|20
1606970810000|2020-12-03 04:46:50|595.87|593.87|595.94|593.94|595.97|593.97|595.87|593.87|20
1606970820000|2020-12-03 04:47:00|595.93|593.93|595.72|593.72|595.93|593.93|595.72|593.72|10
1606970830000|2020-12-03 04:47:10|595.7|593.7|595.63|593.63|595.7|593.7|595.61|593.61|17
1606970840000|2020-12-03 04:47:20|595.62|593.62|595.56|593.56|595.62|593.62|595.52|593.52|16
1606970850000|2020-12-03 04:47:30|595.55|593.55|595.55|593.55|595.56|593.56|595.51|593.51|17
1606970860000|2020-12-03 04:47:40|595.56|593.56|595.41|593.41|595.57|593.57|595.41|593.41|25
1606970870000|2020-12-03 04:47:50|595.44|593.44|595.44|593.44|595.46|593.46|595.42|593.42|12
1606970880000|2020-12-03 04:48:00|595.45|593.45|595.4|593.4|595.46|593.46|595.36|593.36|20
1606970890000|2020-12-03 04:48:10|595.39|593.39|595.53|593.53|595.57|593.57|595.39|593.39|21
1606970900000|2020-12-03 04:48:20|595.54|593.54|595.51|593.51|595.54|593.54|595.51|593.51|7
1606970910000|2020-12-03 04:48:30|595.52|593.52|595.44|593.44|595.52|593.52|595.4|593.4|14
1606970920000|2020-12-03 04:48:40|595.45|593.45|595.65|593.65|595.68|593.68|595.45|593.45|22
1606970930000|2020-12-03 04:48:50|595.66|593.66|595.65|593.65|595.66|593.66|595.59|593.59|18
1606970940000|2020-12-03 04:49:00|595.66|593.66|595.66|593.66|595.67|593.67|595.65|593.65|15
1606970950000|2020-12-03 04:49:10|595.67|593.67|595.66|593.66|595.7|593.7|595.65|593.65|15
1606970960000|2020-12-03 04:49:20|595.64|593.64|595.49|593.49|595.64|593.64|595.49|593.49|13
1606970970000|2020-12-03 04:49:30|595.45|593.45|595.33|593.33|595.45|593.45|595.31|593.31|16
1606970980000|2020-12-03 04:49:40|595.32|593.32|595.29|593.29|595.32|593.32|595.27|593.27|6
1606970990000|2020-12-03 04:49:50|595.28|593.28|595.35|593.35|595.35|593.35|595.27|593.27|12
1606971000000|2020-12-03 04:50:00|595.34|593.34|595.38|593.38|595.38|593.38|595.31|593.31|17
1606971010000|2020-12-03 04:50:10|595.37|593.37|595.52|593.52|595.56|593.56|595.37|593.37|20
1606971020000|2020-12-03 04:50:20|595.5|593.5|595.42|593.42|595.5|593.5|595.42|593.42|18
1606971030000|2020-12-03 04:50:30|595.38|593.38|595.34|593.34|595.38|593.38|595.34|593.34|15
1606971040000|2020-12-03 04:50:40|595.35|593.35|595.32|593.32|595.35|593.35|595.31|593.31|20
1606971050000|2020-12-03 04:50:50|595.31|593.31|595.18|593.18|595.31|593.31|595.18|593.18|20
1606971060000|2020-12-03 04:51:00|595.21|593.21|595.21|593.21|595.25|593.25|595.21|593.21|21
1606971070000|2020-12-03 04:51:10|595.23|593.23|595.44|593.44|595.46|593.46|595.21|593.21|19
1606971080000|2020-12-03 04:51:20|595.46|593.46|595.52|593.52|595.54|593.54|595.46|593.46|16
1606971090000|2020-12-03 04:51:30|595.53|593.53|595.46|593.46|595.54|593.54|595.45|593.45|13
1606971100000|2020-12-03 04:51:40|595.47|593.47|595.47|593.47|595.49|593.49|595.46|593.46|12
1606971120000|2020-12-03 04:52:00|595.48|593.48|595.63|593.63|595.63|593.63|595.47|593.47|19
1606971130000|2020-12-03 04:52:10|595.62|593.62|595.71|593.71|595.73|593.73|595.62|593.62|16
1606971140000|2020-12-03 04:52:20|595.73|593.73|595.65|593.65|595.73|593.73|595.63|593.63|21
1606971150000|2020-12-03 04:52:30|595.63|593.63|595.56|593.56|595.64|593.64|595.54|593.54|19
1606971160000|2020-12-03 04:52:40|595.55|593.55|595.5|593.5|595.55|593.55|595.49|593.49|13
1606971170000|2020-12-03 04:52:50|595.49|593.49|595.52|593.52|595.52|593.52|595.48|593.48|9
1606971180000|2020-12-03 04:53:00|595.51|593.51|595.46|593.46|595.51|593.51|595.46|593.46|10
1606971190000|2020-12-03 04:53:10|595.47|593.47|595.46|593.46|595.47|593.47|595.42|593.42|17
1606971200000|2020-12-03 04:53:20|595.44|593.44|595.42|593.42|595.47|593.47|595.37|593.37|9
1606971210000|2020-12-03 04:53:30|595.41|593.41|595.37|593.37|595.42|593.42|595.36|593.36|7
1606971220000|2020-12-03 04:53:40|595.36|593.36|595.33|593.33|595.37|593.37|595.33|593.33|14
1606971230000|2020-12-03 04:53:50|595.34|593.34|595.32|593.32|595.34|593.34|595.3|593.3|18
1606971240000|2020-12-03 04:54:00|595.3|593.3|595.3|593.3|595.33|593.33|595.3|593.3|16
1606971250000|2020-12-03 04:54:10|595.32|593.32|595.33|593.33|595.35|593.35|595.31|593.31|17
1606971260000|2020-12-03 04:54:20|595.35|593.35|595.3|593.3|595.36|593.36|595.3|593.3|12
1606971270000|2020-12-03 04:54:30|595.28|593.28|595.23|593.23|595.3|593.3|595.22|593.22|18
1606971280000|2020-12-03 04:54:40|595.24|593.24|595.19|593.19|595.24|593.24|595.16|593.16|23
1606971290000|2020-12-03 04:54:50|595.21|593.21|595.3|593.3|595.32|593.32|595.21|593.21|10
1606971300000|2020-12-03 04:55:00|595.28|593.28|595.24|593.24|595.31|593.31|595.23|593.23|21
1606971310000|2020-12-03 04:55:10|595.28|593.28|595.35|593.35|595.36|593.36|595.28|593.28|26
1606971320000|2020-12-03 04:55:20|595.34|593.34|595.33|593.33|595.34|593.34|595.31|593.31|12
1606971330000|2020-12-03 04:55:30|595.32|593.32|595.28|593.28|595.33|593.33|595.25|593.25|13
1606971340000|2020-12-03 04:55:40|595.3|593.3|595.38|593.38|595.42|593.42|595.3|593.3|16
1606971350000|2020-12-03 04:55:50|595.39|593.39|595.37|593.37|595.39|593.39|595.37|593.37|3
1606971360000|2020-12-03 04:56:00|595.36|593.36|595.3|593.3|595.36|593.36|595.3|593.3|15
1606971370000|2020-12-03 04:56:10|595.32|593.32|595.05|593.05|595.36|593.36|595.05|593.05|21
1606971380000|2020-12-03 04:56:20|595.06|593.06|595.06|593.06|595.07|593.07|595.01|593.01|14
1606971390000|2020-12-03 04:56:30|595.05|593.05|594.95|592.95|595.06|593.06|594.92|592.92|15
1606971400000|2020-12-03 04:56:40|594.94|592.94|595.04|593.04|595.06|593.06|594.94|592.94|18
1606971410000|2020-12-03 04:56:50|595.02|593.02|594.93|592.93|595.02|593.02|594.93|592.93|11
1606971420000|2020-12-03 04:57:00|594.92|592.92|594.92|592.92|594.94|592.94|594.92|592.92|7
1606971430000|2020-12-03 04:57:10|594.94|592.94|594.68|592.68|594.95|592.95|594.68|592.68|16
1606971440000|2020-12-03 04:57:20|594.69|592.69|594.66|592.66|594.71|592.71|594.64|592.64|19
1606971450000|2020-12-03 04:57:30|594.64|592.64|594.67|592.67|594.7|592.7|594.64|592.64|11
1606971460000|2020-12-03 04:57:40|594.68|592.68|594.73|592.73|594.78|592.78|594.65|592.65|15
1606971470000|2020-12-03 04:57:50|594.74|592.74|594.77|592.77|594.77|592.77|594.74|592.74|11
1606971480000|2020-12-03 04:58:00|594.76|592.76|594.77|592.77|594.78|592.78|594.75|592.75|12
1606971490000|2020-12-03 04:58:10|594.74|592.74|594.82|592.82|594.82|592.82|594.74|592.74|11
1606971500000|2020-12-03 04:58:20|594.8|592.8|594.8|592.8|594.82|592.82|594.78|592.78|11
1606971510000|2020-12-03 04:58:30|594.81|592.81|594.74|592.74|594.81|592.81|594.73|592.73|28
1606971520000|2020-12-03 04:58:40|594.76|592.76|594.76|592.76|594.79|592.79|594.73|592.73|15
1606971530000|2020-12-03 04:58:50|594.75|592.75|594.72|592.72|594.78|592.78|594.72|592.72|6
1606971540000|2020-12-03 04:59:00|594.75|592.75|594.74|592.74|594.75|592.75|594.71|592.71|14
1606971550000|2020-12-03 04:59:10|594.73|592.73|594.59|592.59|594.76|592.76|594.57|592.57|19
1606971560000|2020-12-03 04:59:20|594.6|592.6|594.63|592.63|594.64|592.64|594.6|592.6|10
1606971570000|2020-12-03 04:59:30|594.64|592.64|594.39|592.39|594.64|592.64|594.37|592.37|15
1606971580000|2020-12-03 04:59:40|594.32|592.32|594.27|592.27|594.33|592.33|594.22|592.22|23
1606971590000|2020-12-03 04:59:50|594.26|592.26|594.22|592.22|594.27|592.27|594.2|592.2|21
1606971600000|2020-12-03 05:00:00|594.2|592.2|594.14|592.14|594.21|592.21|594.09|592.09|22
1606971610000|2020-12-03 05:00:10|594.08|592.08|593.98|591.98|594.11|592.11|593.88|591.88|23
1606971620000|2020-12-03 05:00:20|593.99|591.99|594.04|592.04|594.12|592.12|593.98|591.98|24
1606971630000|2020-12-03 05:00:30|594.02|592.02|594.04|592.04|594.04|592.04|593.96|591.96|19
1606971640000|2020-12-03 05:00:40|594.03|592.03|593.97|591.97|594.03|592.03|593.96|591.96|18
1606971650000|2020-12-03 05:00:50|593.96|591.96|594.06|592.06|594.06|592.06|593.96|591.96|16
1606971660000|2020-12-03 05:01:00|594.07|592.07|593.96|591.96|594.07|592.07|593.95|591.95|13
1606971670000|2020-12-03 05:01:10|593.98|591.98|593.99|591.99|594.01|592.01|593.96|591.96|23
1606971680000|2020-12-03 05:01:20|593.98|591.98|594|592|594.01|592.01|593.95|591.95|28
1606971690000|2020-12-03 05:01:30|594.01|592.01|593.98|591.98|594.02|592.02|593.96|591.96|15
1606971700000|2020-12-03 05:01:40|594|592|594.01|592.01|594.06|592.06|594|592|9
1606971710000|2020-12-03 05:01:50|594.02|592.02|594.03|592.03|594.06|592.06|594|592|12
1606971720000|2020-12-03 05:02:00|593.96|591.96|594.03|592.03|594.03|592.03|593.87|591.87|19
1606971730000|2020-12-03 05:02:10|594.04|592.04|593.96|591.96|594.04|592.04|593.94|591.94|15
1606971740000|2020-12-03 05:02:20|593.94|591.94|594.17|592.17|594.17|592.17|593.91|591.91|26
1606971750000|2020-12-03 05:02:30|594.18|592.18|594.42|592.42|594.43|592.43|594.16|592.16|23
1606971760000|2020-12-03 05:02:40|594.41|592.41|594.4|592.4|594.43|592.43|594.33|592.33|18
1606971770000|2020-12-03 05:02:50|594.42|592.42|594.17|592.17|594.42|592.42|594.14|592.14|27
1606971780000|2020-12-03 05:03:00|594.15|592.15|594.19|592.19|594.2|592.2|594.15|592.15|8
1606971790000|2020-12-03 05:03:10|594.21|592.21|594.14|592.14|594.21|592.21|594.12|592.12|13
1606971800000|2020-12-03 05:03:20|594.16|592.16|594.16|592.16|594.16|592.16|594.08|592.08|10
1606971810000|2020-12-03 05:03:30|594.15|592.15|594.18|592.18|594.2|592.2|594.14|592.14|12
1606971820000|2020-12-03 05:03:40|594.17|592.17|594.3|592.3|594.31|592.31|594.17|592.17|14
1606971830000|2020-12-03 05:03:50|594.28|592.28|594.34|592.34|594.34|592.34|594.28|592.28|16
1606971840000|2020-12-03 05:04:00|594.32|592.32|594.28|592.28|594.35|592.35|594.22|592.22|23
1606971850000|2020-12-03 05:04:10|594.32|592.32|594.29|592.29|594.34|592.34|594.29|592.29|17
1606971860000|2020-12-03 05:04:20|594.31|592.31|594.29|592.29|594.31|592.31|594.29|592.29|10
1606971870000|2020-12-03 05:04:30|594.31|592.31|594.32|592.32|594.32|592.32|594.28|592.28|11
1606971880000|2020-12-03 05:04:40|594.34|592.34|594.29|592.29|594.34|592.34|594.29|592.29|7
1606971890000|2020-12-03 05:04:50|594.27|592.27|594.31|592.31|594.31|592.31|594.27|592.27|17
1606971900000|2020-12-03 05:05:00|594.3|592.3|594.27|592.27|594.31|592.31|594.24|592.24|11
1606971910000|2020-12-03 05:05:10|594.26|592.26|594.24|592.24|594.27|592.27|594.23|592.23|9
1606971920000|2020-12-03 05:05:20|594.25|592.25|594.26|592.26|594.3|592.3|594.25|592.25|10
1606971930000|2020-12-03 05:05:30|594.32|592.32|594.32|592.32|594.33|592.33|594.32|592.32|3
1606971940000|2020-12-03 05:05:40|594.33|592.33|594.65|592.65|594.67|592.67|594.33|592.33|15
1606971950000|2020-12-03 05:05:50|594.63|592.63|594.8|592.8|594.81|592.81|594.63|592.63|13
1606971960000|2020-12-03 05:06:00|594.85|592.85|595.11|593.11|595.19|593.19|594.84|592.84|24
1606971970000|2020-12-03 05:06:10|595.09|593.09|595.05|593.05|595.12|593.12|595.01|593.01|15
1606971980000|2020-12-03 05:06:20|595.06|593.06|595.09|593.09|595.09|593.09|595.05|593.05|15
1606971990000|2020-12-03 05:06:30|595.1|593.1|595.08|593.08|595.1|593.1|595.08|593.08|11
1606972000000|2020-12-03 05:06:40|595.07|593.07|594.99|592.99|595.07|593.07|594.97|592.97|11
1606972010000|2020-12-03 05:06:50|595.04|593.04|595.25|593.25|595.28|593.28|595.03|593.03|21
1606972020000|2020-12-03 05:07:00|595.22|593.22|595.21|593.21|595.25|593.25|595.18|593.18|6
1606972030000|2020-12-03 05:07:10|595.18|593.18|595.12|593.12|595.18|593.18|595.08|593.08|13
1606972040000|2020-12-03 05:07:20|595.13|593.13|595.2|593.2|595.23|593.23|595.13|593.13|19
1606972050000|2020-12-03 05:07:30|595.22|593.22|595.21|593.21|595.23|593.23|595.2|593.2|12
1606972060000|2020-12-03 05:07:40|595.2|593.2|595.2|593.2|595.21|593.21|595.2|593.2|3
1606972070000|2020-12-03 05:07:50|595.21|593.21|595.21|593.21|595.21|593.21|595.21|593.21|1
1606972080000|2020-12-03 05:08:00|595.22|593.22|595.11|593.11|595.22|593.22|595.11|593.11|9
1606972090000|2020-12-03 05:08:10|595.12|593.12|595.09|593.09|595.13|593.13|595.04|593.04|25
1606972100000|2020-12-03 05:08:20|595.07|593.07|595.12|593.12|595.12|593.12|595.04|593.04|12
1606972110000|2020-12-03 05:08:30|595.14|593.14|595.12|593.12|595.19|593.19|595.1|593.1|22
1606972120000|2020-12-03 05:08:40|595.11|593.11|595.12|593.12|595.13|593.13|595.06|593.06|14
1606972130000|2020-12-03 05:08:50|595.13|593.13|595.14|593.14|595.18|593.18|595.12|593.12|13
1606972140000|2020-12-03 05:09:00|595.15|593.15|595.1|593.1|595.17|593.17|595.1|593.1|11
1606972150000|2020-12-03 05:09:10|595.11|593.11|595.13|593.13|595.14|593.14|595.11|593.11|14
1606972160000|2020-12-03 05:09:20|595.12|593.12|595.15|593.15|595.18|593.18|595.12|593.12|18
1606972170000|2020-12-03 05:09:30|595.16|593.16|595.05|593.05|595.16|593.16|595.02|593.02|20
1606972180000|2020-12-03 05:09:40|595.04|593.04|595.01|593.01|595.07|593.07|595.01|593.01|15
1606972190000|2020-12-03 05:09:50|595|593|595.23|593.23|595.23|593.23|595|593|18
1606972200000|2020-12-03 05:10:00|595.22|593.22|595.16|593.16|595.22|593.22|595.15|593.15|7
1606972210000|2020-12-03 05:10:10|595.17|593.17|595.12|593.12|595.17|593.17|595.1|593.1|14
1606972220000|2020-12-03 05:10:20|595.13|593.13|595.08|593.08|595.13|593.13|595.04|593.04|25
1606972230000|2020-12-03 05:10:30|595.09|593.09|595.06|593.06|595.1|593.1|595.05|593.05|16
1606972240000|2020-12-03 05:10:40|595.07|593.07|595.17|593.17|595.17|593.17|595.06|593.06|11
1606972250000|2020-12-03 05:10:50|595.16|593.16|595.26|593.26|595.26|593.26|595.16|593.16|17
1606972260000|2020-12-03 05:11:00|595.28|593.28|595.29|593.29|595.3|593.3|595.25|593.25|15
1606972270000|2020-12-03 05:11:10|595.32|593.32|595.33|593.33|595.37|593.37|595.3|593.3|6
1606972280000|2020-12-03 05:11:20|595.32|593.32|595.33|593.33|595.33|593.33|595.29|593.29|4
1606972290000|2020-12-03 05:11:30|595.32|593.32|595.29|593.29|595.36|593.36|595.29|593.29|10
1606972300000|2020-12-03 05:11:40|595.3|593.3|595.29|593.29|595.3|593.3|595.28|593.28|11
1606972310000|2020-12-03 05:11:50|595.3|593.3|595.31|593.31|595.32|593.32|595.28|593.28|15
1606972320000|2020-12-03 05:12:00|595.33|593.33|595.52|593.52|595.52|593.52|595.33|593.33|16
1606972330000|2020-12-03 05:12:10|595.55|593.55|595.5|593.5|595.56|593.56|595.4|593.4|19
1606972340000|2020-12-03 05:12:20|595.51|593.51|595.63|593.63|595.67|593.67|595.5|593.5|22
1606972350000|2020-12-03 05:12:30|595.65|593.65|595.1|593.1|595.68|593.68|594.98|592.98|32
1606972360000|2020-12-03 05:12:40|595.13|593.13|594.98|592.98|595.13|593.13|594.95|592.95|26
1606972370000|2020-12-03 05:12:50|594.96|592.96|595.23|593.23|595.25|593.25|594.96|592.96|17
1606972380000|2020-12-03 05:13:00|595.24|593.24|594.95|592.95|595.25|593.25|594.93|592.93|27
1606972390000|2020-12-03 05:13:10|594.94|592.94|595.01|593.01|595.05|593.05|594.93|592.93|18
1606972400000|2020-12-03 05:13:20|595.07|593.07|595.05|593.05|595.14|593.14|594.94|592.94|31
1606972410000|2020-12-03 05:13:30|595.02|593.02|594.9|592.9|595.02|593.02|594.88|592.88|18
1606972420000|2020-12-03 05:13:40|594.91|592.91|594.88|592.88|594.99|592.99|594.88|592.88|20
1606972430000|2020-12-03 05:13:50|594.89|592.89|594.77|592.77|594.92|592.92|594.76|592.76|23
1606972440000|2020-12-03 05:14:00|594.78|592.78|594.68|592.68|594.79|592.79|594.68|592.68|18
1606972450000|2020-12-03 05:14:10|594.69|592.69|594.71|592.71|594.73|592.73|594.68|592.68|19
1606972460000|2020-12-03 05:14:20|594.69|592.69|594.49|592.49|594.69|592.69|594.46|592.46|19
1606972470000|2020-12-03 05:14:30|594.5|592.5|594.64|592.64|594.65|592.65|594.49|592.49|23
1606972480000|2020-12-03 05:14:40|594.65|592.65|594.67|592.67|594.7|592.7|594.6|592.6|16
1606972490000|2020-12-03 05:14:50|594.7|592.7|594.96|592.96|594.96|592.96|594.7|592.7|29
1606972500000|2020-12-03 05:15:00|594.95|592.95|594.89|592.89|595.03|593.03|594.85|592.85|25
1606972510000|2020-12-03 05:15:10|594.88|592.88|594.78|592.78|594.92|592.92|594.73|592.73|24
1606972520000|2020-12-03 05:15:20|594.79|592.79|594.84|592.84|594.84|592.84|594.64|592.64|17
1606972530000|2020-12-03 05:15:30|594.82|592.82|594.72|592.72|594.86|592.86|594.72|592.72|22
1606972540000|2020-12-03 05:15:40|594.7|592.7|594.73|592.73|594.75|592.75|594.7|592.7|16
1606972550000|2020-12-03 05:15:50|594.75|592.75|594.88|592.88|594.89|592.89|594.75|592.75|16
1606972560000|2020-12-03 05:16:00|594.83|592.83|594.86|592.86|594.89|592.89|594.83|592.83|19
1606972570000|2020-12-03 05:16:10|594.87|592.87|594.87|592.87|594.89|592.89|594.85|592.85|12
1606972580000|2020-12-03 05:16:20|594.88|592.88|594.75|592.75|594.88|592.88|594.75|592.75|14
1606972590000|2020-12-03 05:16:30|594.78|592.78|594.74|592.74|594.78|592.78|594.72|592.72|14
1606972600000|2020-12-03 05:16:40|594.73|592.73|594.74|592.74|594.74|592.74|594.71|592.71|10
1606972610000|2020-12-03 05:16:50|594.72|592.72|594.7|592.7|594.72|592.72|594.7|592.7|9
1606972620000|2020-12-03 05:17:00|594.72|592.72|594.72|592.72|594.73|592.73|594.66|592.66|18
1606972630000|2020-12-03 05:17:10|594.69|592.69|594.68|592.68|594.69|592.69|594.67|592.67|6
1606972640000|2020-12-03 05:17:20|594.69|592.69|594.7|592.7|594.7|592.7|594.69|592.69|2
1606972650000|2020-12-03 05:17:30|594.69|592.69|594.67|592.67|594.7|592.7|594.66|592.66|10
1606972660000|2020-12-03 05:17:40|594.69|592.69|594.67|592.67|594.69|592.69|594.66|592.66|8
1606972670000|2020-12-03 05:17:50|594.66|592.66|594.79|592.79|594.81|592.81|594.63|592.63|17
1606972680000|2020-12-03 05:18:00|594.8|592.8|594.82|592.82|594.87|592.87|594.79|592.79|16
1606972690000|2020-12-03 05:18:10|594.81|592.81|594.86|592.86|594.86|592.86|594.78|592.78|19
1606972700000|2020-12-03 05:18:20|594.85|592.85|594.85|592.85|594.92|592.92|594.85|592.85|10
1606972710000|2020-12-03 05:18:30|594.84|592.84|594.84|592.84|594.84|592.84|594.84|592.84|1
1606972720000|2020-12-03 05:18:40|594.85|592.85|594.86|592.86|594.86|592.86|594.84|592.84|10
1606972730000|2020-12-03 05:18:50|594.85|592.85|594.7|592.7|594.85|592.85|594.69|592.69|12
1606972740000|2020-12-03 05:19:00|594.72|592.72|594.75|592.75|594.76|592.76|594.72|592.72|21
1606972750000|2020-12-03 05:19:10|594.74|592.74|594.77|592.77|594.77|592.77|594.73|592.73|16
1606972760000|2020-12-03 05:19:20|594.78|592.78|594.73|592.73|594.78|592.78|594.73|592.73|15
1606972770000|2020-12-03 05:19:30|594.75|592.75|594.69|592.69|594.76|592.76|594.69|592.69|16
1606972780000|2020-12-03 05:19:40|594.7|592.7|594.59|592.59|594.72|592.72|594.59|592.59|16
1606972790000|2020-12-03 05:19:50|594.56|592.56|594.54|592.54|594.58|592.58|594.47|592.47|15
1606972800000|2020-12-03 05:20:00|594.5|592.5|594.49|592.49|594.53|592.53|594.45|592.45|20
1606972810000|2020-12-03 05:20:10|594.48|592.48|594.36|592.36|594.48|592.48|594.35|592.35|22
1606972820000|2020-12-03 05:20:20|594.37|592.37|595.2|593.2|595.22|593.22|594.37|592.37|29
1606972830000|2020-12-03 05:20:30|595.21|593.21|595.64|593.64|595.69|593.69|595.03|593.03|31
1606972840000|2020-12-03 05:20:40|595.63|593.63|595.64|593.64|595.72|593.72|595.62|593.62|27
1606972850000|2020-12-03 05:20:50|595.65|593.65|595.65|593.65|595.69|593.69|595.58|593.58|24
1606972860000|2020-12-03 05:21:00|595.64|593.64|595.38|593.38|595.64|593.64|595.38|593.38|26
1606972870000|2020-12-03 05:21:10|595.37|593.37|595.45|593.45|595.45|593.45|595.3|593.3|32
1606972880000|2020-12-03 05:21:20|595.43|593.43|595.5|593.5|595.61|593.61|595.43|593.43|32
1606972890000|2020-12-03 05:21:30|595.48|593.48|595.6|593.6|595.6|593.6|595.39|593.39|28
1606972900000|2020-12-03 05:21:40|595.59|593.59|595.52|593.52|595.62|593.62|595.49|593.49|23
1606972910000|2020-12-03 05:21:50|595.51|593.51|595.45|593.45|595.52|593.52|595.42|593.42|17
1606972920000|2020-12-03 05:22:00|595.47|593.47|595.59|593.59|595.6|593.6|595.47|593.47|18
1606972930000|2020-12-03 05:22:10|595.6|593.6|595.65|593.65|595.67|593.67|595.53|593.53|22
1606972940000|2020-12-03 05:22:20|595.66|593.66|595.86|593.86|595.86|593.86|595.66|593.66|14
1606972950000|2020-12-03 05:22:30|595.84|593.84|595.96|593.96|595.98|593.98|595.84|593.84|17
1606972960000|2020-12-03 05:22:40|595.98|593.98|595.91|593.91|596|594|595.91|593.91|15
1606972970000|2020-12-03 05:22:50|595.95|593.95|596.03|594.03|596.05|594.05|595.95|593.95|10
1606972980000|2020-12-03 05:23:00|596.04|594.04|596.09|594.09|596.13|594.13|596.03|594.03|10
1606972990000|2020-12-03 05:23:10|596.08|594.08|595.99|593.99|596.11|594.11|595.99|593.99|15
1606973000000|2020-12-03 05:23:20|596|594|596.01|594.01|596.03|594.03|595.98|593.98|28
1606973010000|2020-12-03 05:23:30|596.03|594.03|596.05|594.05|596.08|594.08|596.02|594.02|23
1606973020000|2020-12-03 05:23:40|596.04|594.04|596.02|594.02|596.06|594.06|596.01|594.01|29
1606973030000|2020-12-03 05:23:50|596.01|594.01|596.05|594.05|596.06|594.06|596.01|594.01|21
1606973040000|2020-12-03 05:24:00|596.04|594.04|596.08|594.08|596.1|594.1|596.04|594.04|19
1606973050000|2020-12-03 05:24:10|596.09|594.09|596.09|594.09|596.16|594.16|596.06|594.06|19
1606973060000|2020-12-03 05:24:20|596.11|594.11|596.15|594.15|596.2|594.2|596.09|594.09|25
1606973070000|2020-12-03 05:24:30|596.16|594.16|596.36|594.36|596.37|594.37|596.16|594.16|19
1606973080000|2020-12-03 05:24:40|596.35|594.35|596.23|594.23|596.35|594.35|596.17|594.17|24
1606973090000|2020-12-03 05:24:50|596.24|594.24|596.33|594.33|596.33|594.33|596.22|594.22|21
1606973100000|2020-12-03 05:25:00|596.32|594.32|596.34|594.34|596.35|594.35|596.26|594.26|20
1606973110000|2020-12-03 05:25:10|596.33|594.33|596.31|594.31|596.36|594.36|596.25|594.25|16
1606973120000|2020-12-03 05:25:20|596.3|594.3|596.34|594.34|596.37|594.37|596.29|594.29|19
1606973130000|2020-12-03 05:25:30|596.35|594.35|596.24|594.24|596.35|594.35|596.21|594.21|27
1606973140000|2020-12-03 05:25:40|596.27|594.27|596.26|594.26|596.36|594.36|596.26|594.26|27
1606973150000|2020-12-03 05:25:50|596.28|594.28|596.28|594.28|596.33|594.33|596.26|594.26|23
1606973160000|2020-12-03 05:26:00|596.31|594.31|596.29|594.29|596.31|594.31|596.29|594.29|15
1606973170000|2020-12-03 05:26:10|596.3|594.3|596.31|594.31|596.33|594.33|596.29|594.29|24
1606973180000|2020-12-03 05:26:20|596.3|594.3|596.29|594.29|596.33|594.33|596.26|594.26|22
1606973190000|2020-12-03 05:26:30|596.3|594.3|596.16|594.16|596.3|594.3|596.13|594.13|21
1606973200000|2020-12-03 05:26:40|596.15|594.15|596.2|594.2|596.21|594.21|596.09|594.09|18
1606973210000|2020-12-03 05:26:50|596.21|594.21|596.3|594.3|596.39|594.39|596.21|594.21|7
1606973230000|2020-12-03 05:27:10|596.32|594.32|596.23|594.23|596.35|594.35|596.21|594.21|19
1606973240000|2020-12-03 05:27:20|596.21|594.21|596.36|594.36|596.37|594.37|596.21|594.21|8
1606973250000|2020-12-03 05:27:30|596.35|594.35|596.36|594.36|596.37|594.37|596.35|594.35|11
1606973260000|2020-12-03 05:27:40|596.37|594.37|596.3|594.3|596.37|594.37|596.3|594.3|13
1606973270000|2020-12-03 05:27:50|596.33|594.33|596.24|594.24|596.35|594.35|596.23|594.23|17
1606973280000|2020-12-03 05:28:00|596.23|594.23|596.19|594.19|596.24|594.24|596.19|594.19|8
1606973290000|2020-12-03 05:28:10|596.2|594.2|596.23|594.23|596.26|594.26|596.18|594.18|25
1606973300000|2020-12-03 05:28:20|596.25|594.25|596.22|594.22|596.25|594.25|596.21|594.21|13
1606973310000|2020-12-03 05:28:30|596.2|594.2|596.24|594.24|596.25|594.25|596.2|594.2|12
1606973320000|2020-12-03 05:28:40|596.27|594.27|596.2|594.2|596.27|594.27|596.17|594.17|10
1606973330000|2020-12-03 05:28:50|596.21|594.21|596.21|594.21|596.22|594.22|596.21|594.21|3
1606973340000|2020-12-03 05:29:00|596.22|594.22|596.22|594.22|596.22|594.22|596.2|594.2|4
1606973350000|2020-12-03 05:29:10|596.2|594.2|596.21|594.21|596.25|594.25|596.2|594.2|5
1606973360000|2020-12-03 05:29:20|596.23|594.23|596.43|594.43|596.43|594.43|596.21|594.21|15
1606973370000|2020-12-03 05:29:30|596.42|594.42|596.4|594.4|596.43|594.43|596.39|594.39|19
1606973380000|2020-12-03 05:29:40|596.41|594.41|596.35|594.35|596.41|594.41|596.33|594.33|11
1606973390000|2020-12-03 05:29:50|596.33|594.33|596.32|594.32|596.33|594.33|596.23|594.23|15
1606973400000|2020-12-03 05:30:00|596.34|594.34|596.23|594.23|596.34|594.34|596.23|594.23|18
1606973410000|2020-12-03 05:30:10|596.21|594.21|596.09|594.09|596.24|594.24|596.09|594.09|8
1606973420000|2020-12-03 05:30:20|596.08|594.08|596.02|594.02|596.08|594.08|596.02|594.02|4
1606973430000|2020-12-03 05:30:30|596.04|594.04|596.04|594.04|596.04|594.04|596.04|594.04|1
1606973440000|2020-12-03 05:30:40|596.02|594.02|596|594|596.02|594.02|596|594|7
1606973450000|2020-12-03 05:30:50|595.96|593.96|595.89|593.89|595.96|593.96|595.88|593.88|14
1606973460000|2020-12-03 05:31:00|595.88|593.88|595.93|593.93|595.96|593.96|595.88|593.88|10
1606973470000|2020-12-03 05:31:10|595.95|593.95|595.75|593.75|595.95|593.95|595.74|593.74|28
1606973480000|2020-12-03 05:31:20|595.77|593.77|595.7|593.7|595.77|593.77|595.7|593.7|11
1606973490000|2020-12-03 05:31:30|595.71|593.71|595.8|593.8|595.82|593.82|595.7|593.7|21
1606973500000|2020-12-03 05:31:40|595.79|593.79|595.78|593.78|595.81|593.81|595.78|593.78|10
1606973510000|2020-12-03 05:31:50|595.79|593.79|595.71|593.71|595.79|593.79|595.69|593.69|6
1606973520000|2020-12-03 05:32:00|595.7|593.7|595.64|593.64|595.7|593.7|595.62|593.62|18
1606973530000|2020-12-03 05:32:10|595.65|593.65|595.65|593.65|595.68|593.68|595.65|593.65|9
1606973540000|2020-12-03 05:32:20|595.61|593.61|595.51|593.51|595.61|593.61|595.51|593.51|17
1606973550000|2020-12-03 05:32:30|595.5|593.5|595.45|593.45|595.5|593.5|595.44|593.44|9
1606973560000|2020-12-03 05:32:40|595.44|593.44|595.47|593.47|595.48|593.48|595.44|593.44|15
1606973570000|2020-12-03 05:32:50|595.48|593.48|595.44|593.44|595.53|593.53|595.44|593.44|14
1606973580000|2020-12-03 05:33:00|595.43|593.43|595.4|593.4|595.44|593.44|595.36|593.36|20
1606973590000|2020-12-03 05:33:10|595.41|593.41|595.38|593.38|595.43|593.43|595.38|593.38|14
1606973600000|2020-12-03 05:33:20|595.39|593.39|595.36|593.36|595.39|593.39|595.36|593.36|14
1606973610000|2020-12-03 05:33:30|595.35|593.35|595.43|593.43|595.43|593.43|595.35|593.35|14
1606973620000|2020-12-03 05:33:40|595.48|593.48|595.5|593.5|595.54|593.54|595.46|593.46|26
1606973630000|2020-12-03 05:33:50|595.49|593.49|595.47|593.47|595.5|593.5|595.43|593.43|18
1606973640000|2020-12-03 05:34:00|595.46|593.46|595.31|593.31|595.49|593.49|595.3|593.3|18
1606973650000|2020-12-03 05:34:10|595.3|593.3|595.29|593.29|595.32|593.32|595.27|593.27|14
1606973660000|2020-12-03 05:34:20|595.3|593.3|595.33|593.33|595.38|593.38|595.29|593.29|17
1606973670000|2020-12-03 05:34:30|595.32|593.32|595.32|593.32|595.36|593.36|595.32|593.32|21
1606973680000|2020-12-03 05:34:40|595.33|593.33|595.33|593.33|595.34|593.34|595.28|593.28|26
1606973690000|2020-12-03 05:34:50|595.34|593.34|595.27|593.27|595.35|593.35|595.25|593.25|23
1606973700000|2020-12-03 05:35:00|595.25|593.25|595.1|593.1|595.28|593.28|595.09|593.09|23
1606973710000|2020-12-03 05:35:10|595.08|593.08|595.06|593.06|595.08|593.08|595.06|593.06|10
1606973720000|2020-12-03 05:35:20|595.05|593.05|594.97|592.97|595.06|593.06|594.97|592.97|15
1606973730000|2020-12-03 05:35:30|594.98|592.98|595.01|593.01|595.02|593.02|594.98|592.98|18
1606973740000|2020-12-03 05:35:40|595|593|595.01|593.01|595.08|593.08|594.96|592.96|26
1606973750000|2020-12-03 05:35:50|595|593|594.95|592.95|595.02|593.02|594.94|592.94|19
1606973760000|2020-12-03 05:36:00|594.97|592.97|594.88|592.88|595|593|594.88|592.88|20
1606973770000|2020-12-03 05:36:10|594.87|592.87|594.8|592.8|594.89|592.89|594.8|592.8|11
1606973780000|2020-12-03 05:36:20|594.79|592.79|594.77|592.77|594.8|592.8|594.75|592.75|19
1606973790000|2020-12-03 05:36:30|594.78|592.78|594.85|592.85|594.86|592.86|594.78|592.78|16
1606973800000|2020-12-03 05:36:40|594.87|592.87|594.98|592.98|594.99|592.99|594.86|592.86|22
1606973810000|2020-12-03 05:36:50|594.97|592.97|594.99|592.99|595.03|593.03|594.95|592.95|20
1606973820000|2020-12-03 05:37:00|594.96|592.96|594.95|592.95|594.99|592.99|594.92|592.92|21
1606973830000|2020-12-03 05:37:10|594.89|592.89|594.77|592.77|594.91|592.91|594.75|592.75|23
1606973840000|2020-12-03 05:37:20|594.75|592.75|594.74|592.74|594.76|592.76|594.73|592.73|18
1606973850000|2020-12-03 05:37:30|594.73|592.73|594.74|592.74|594.76|592.76|594.73|592.73|22
1606973860000|2020-12-03 05:37:40|594.73|592.73|594.67|592.67|594.73|592.73|594.66|592.66|18
1606973870000|2020-12-03 05:37:50|594.68|592.68|594.27|592.27|594.68|592.68|594.27|592.27|18
1606973880000|2020-12-03 05:38:00|594.26|592.26|594.21|592.21|594.26|592.26|594.19|592.19|24
1606973890000|2020-12-03 05:38:10|594.22|592.22|594.19|592.19|594.22|592.22|594.19|592.19|3
1606973900000|2020-12-03 05:38:20|594.2|592.2|594.28|592.28|594.28|592.28|594.18|592.18|15
1606973910000|2020-12-03 05:38:30|594.27|592.27|594.17|592.17|594.28|592.28|594.17|592.17|20
1606973920000|2020-12-03 05:38:40|594.23|592.23|594.02|592.02|594.24|592.24|594.02|592.02|18
1606973930000|2020-12-03 05:38:50|594.03|592.03|593.98|591.98|594.03|592.03|593.96|591.96|18
1606973940000|2020-12-03 05:39:00|594.01|592.01|593.84|591.84|594.07|592.07|593.84|591.84|31
1606973950000|2020-12-03 05:39:10|593.85|591.85|593.71|591.71|593.87|591.87|593.71|591.71|28
1606973960000|2020-12-03 05:39:20|593.72|591.72|593.16|591.16|593.72|591.72|593.15|591.15|30
1606973970000|2020-12-03 05:39:30|593.23|591.23|593.29|591.29|593.29|591.29|593|591|31
1606973980000|2020-12-03 05:39:40|593.13|591.13|593.12|591.12|593.26|591.26|592.93|590.93|26
1606973990000|2020-12-03 05:39:50|593.05|591.05|592.83|590.83|593.15|591.15|592.7|590.7|32
1606974000000|2020-12-03 05:40:00|592.89|590.89|592.78|590.78|592.89|590.89|592.68|590.68|26
1606974010000|2020-12-03 05:40:10|592.57|590.57|592.11|590.11|592.59|590.59|592.11|590.11|27
1606974020000|2020-12-03 05:40:20|592.08|590.08|592.14|590.14|592.16|590.16|592.02|590.02|27
1606974030000|2020-12-03 05:40:30|592.15|590.15|592.24|590.24|592.24|590.24|592.05|590.05|11
1606974040000|2020-12-03 05:40:40|592.15|590.15|591.84|589.84|592.15|590.15|591.8|589.8|25
1606974050000|2020-12-03 05:40:50|591.82|589.82|591.58|589.58|591.82|589.82|591.54|589.54|22
1606974060000|2020-12-03 05:41:00|591.57|589.57|591.65|589.65|591.68|589.68|591.57|589.57|25
1606974070000|2020-12-03 05:41:10|591.64|589.64|591.6|589.6|591.64|589.64|591.57|589.57|10
1606974080000|2020-12-03 05:41:20|591.49|589.49|591.32|589.32|591.49|589.49|591.32|589.32|19
1606974090000|2020-12-03 05:41:30|591.33|589.33|589.82|587.82|591.38|589.38|589.79|587.79|35
1606974100000|2020-12-03 05:41:40|589.83|587.83|590.3|588.3|590.3|588.3|589.8|587.8|37
1606974110000|2020-12-03 05:41:50|590.4|588.4|590.42|588.42|590.59|588.59|590.4|588.4|31
1606974120000|2020-12-03 05:42:00|590.37|588.37|589.89|587.89|590.37|588.37|589.83|587.83|35
1606974130000|2020-12-03 05:42:10|589.86|587.86|589.7|587.7|589.86|587.86|589.69|587.69|27
1606974140000|2020-12-03 05:42:20|589.69|587.69|588.72|586.72|589.69|587.69|588.72|586.72|34
1606974150000|2020-12-03 05:42:30|588.7|586.7|588.68|586.68|588.7|586.7|588.16|586.16|34
1606974160000|2020-12-03 05:42:40|588.65|586.65|589.4|587.4|589.43|587.43|588.65|586.65|36
1606974170000|2020-12-03 05:42:50|589.39|587.39|589.36|587.36|589.47|587.47|589.1|587.1|32
1606974180000|2020-12-03 05:43:00|589.44|587.44|588.78|586.78|589.45|587.45|588.77|586.77|35
1606974190000|2020-12-03 05:43:10|588.8|586.8|589.05|587.05|589.14|587.14|588.73|586.73|33
1606974200000|2020-12-03 05:43:20|589.06|587.06|589.1|587.1|589.12|587.12|588.93|586.93|33
1606974210000|2020-12-03 05:43:30|589.11|587.11|589.23|587.23|589.35|587.35|589.1|587.1|22
1606974220000|2020-12-03 05:43:40|589.19|587.19|589.18|587.18|589.31|587.31|589.16|587.16|30
1606974230000|2020-12-03 05:43:50|589.11|587.11|589.35|587.35|589.48|587.48|589.06|587.06|30
1606974240000|2020-12-03 05:44:00|589.33|587.33|589.34|587.34|589.44|587.44|589.33|587.33|25
1606974250000|2020-12-03 05:44:10|589.36|587.36|589.43|587.43|589.48|587.48|589.32|587.32|21
1606974260000|2020-12-03 05:44:20|589.46|587.46|589.37|587.37|589.47|587.47|589.27|587.27|20
1606974270000|2020-12-03 05:44:30|589.32|587.32|589.63|587.63|589.63|587.63|589.32|587.32|24
1606974280000|2020-12-03 05:44:40|589.61|587.61|589.63|587.63|589.67|587.67|589.51|587.51|29
1606974290000|2020-12-03 05:44:50|589.64|587.64|589.49|587.49|589.67|587.67|589.45|587.45|30
1606974300000|2020-12-03 05:45:00|589.48|587.48|589.33|587.33|589.53|587.53|589.25|587.25|28
1606974310000|2020-12-03 05:45:10|589.35|587.35|589.11|587.11|589.4|587.4|589.11|587.11|30
1606974320000|2020-12-03 05:45:20|589.12|587.12|589.14|587.14|589.31|587.31|589.12|587.12|29
1606974330000|2020-12-03 05:45:30|589.15|587.15|589.32|587.32|589.32|587.32|589.06|587.06|24
1606974340000|2020-12-03 05:45:40|589.29|587.29|589.66|587.66|589.72|587.72|589.29|587.29|23
1606974350000|2020-12-03 05:45:50|589.64|587.64|589.86|587.86|589.86|587.86|589.62|587.62|28
1606974360000|2020-12-03 05:46:00|589.92|587.92|590.28|588.28|590.28|588.28|589.88|587.88|29
1606974370000|2020-12-03 05:46:10|590.21|588.21|590.46|588.46|590.46|588.46|590.21|588.21|27
1606974380000|2020-12-03 05:46:20|590.47|588.47|590.68|588.68|590.79|588.79|590.47|588.47|25
1606974390000|2020-12-03 05:46:30|590.69|588.69|590.78|588.78|590.79|588.79|590.69|588.69|25
1606974400000|2020-12-03 05:46:40|590.79|588.79|590.82|588.82|590.82|588.82|590.76|588.76|19
1606974410000|2020-12-03 05:46:50|590.8|588.8|590.75|588.75|590.83|588.83|590.66|588.66|19
1606974420000|2020-12-03 05:47:00|590.77|588.77|590.87|588.87|590.9|588.9|590.76|588.76|25
1606974430000|2020-12-03 05:47:10|590.89|588.89|590.78|588.78|590.89|588.89|590.7|588.7|31
1606974440000|2020-12-03 05:47:20|590.77|588.77|590.21|588.21|590.77|588.77|590.21|588.21|26
1606974450000|2020-12-03 05:47:30|590.2|588.2|590.27|588.27|590.31|588.31|590.2|588.2|24
1606974460000|2020-12-03 05:47:40|590.25|588.25|590.39|588.39|590.39|588.39|590.22|588.22|30
1606974470000|2020-12-03 05:47:50|590.45|588.45|590.53|588.53|590.61|588.61|590.45|588.45|25
1606974480000|2020-12-03 05:48:00|590.56|588.56|590.34|588.34|590.57|588.57|590.23|588.23|30
1606974490000|2020-12-03 05:48:10|590.35|588.35|590.53|588.53|590.59|588.59|590.35|588.35|29
1606974500000|2020-12-03 05:48:20|590.55|588.55|590.74|588.74|590.77|588.77|590.55|588.55|27
1606974510000|2020-12-03 05:48:30|590.75|588.75|590.93|588.93|590.93|588.93|590.75|588.75|19
1606974520000|2020-12-03 05:48:40|590.9|588.9|591.08|589.08|591.08|589.08|590.9|588.9|23
1606974530000|2020-12-03 05:48:50|591.1|589.1|591.12|589.12|591.14|589.14|591.08|589.08|12
1606974540000|2020-12-03 05:49:00|591.11|589.11|591.13|589.13|591.15|589.15|591.11|589.11|5
1606974550000|2020-12-03 05:49:10|591.14|589.14|591.14|589.14|591.14|589.14|591.14|589.14|1
1606974560000|2020-12-03 05:49:20|591.13|589.13|591.13|589.13|591.13|589.13|591.12|589.12|5
1606974570000|2020-12-03 05:49:30|591.09|589.09|590.88|588.88|591.09|589.09|590.83|588.83|17
1606974580000|2020-12-03 05:49:40|590.89|588.89|590.85|588.85|590.91|588.91|590.84|588.84|24
1606974590000|2020-12-03 05:49:50|590.84|588.84|590.59|588.59|591|589|590.59|588.59|26
1606974600000|2020-12-03 05:50:00|590.58|588.58|590.42|588.42|590.59|588.59|590.41|588.41|28
1606974610000|2020-12-03 05:50:10|590.41|588.41|590.67|588.67|590.67|588.67|590.32|588.32|23
1606974620000|2020-12-03 05:50:20|590.66|588.66|590.95|588.95|590.99|588.99|590.66|588.66|21
1606974630000|2020-12-03 05:50:30|590.96|588.96|591.23|589.23|591.31|589.31|590.95|588.95|28
1606974640000|2020-12-03 05:50:40|591.25|589.25|591.03|589.03|591.25|589.25|590.95|588.95|25
1606974650000|2020-12-03 05:50:50|591.06|589.06|591.06|589.06|591.1|589.1|591.01|589.01|22
1606974660000|2020-12-03 05:51:00|591.07|589.07|591.07|589.07|591.07|589.07|591|589|10
1606974670000|2020-12-03 05:51:10|591.08|589.08|591.07|589.07|591.08|589.08|591.03|589.03|10
1606974680000|2020-12-03 05:51:20|591.1|589.1|591.1|589.1|591.11|589.11|591.07|589.07|18
1606974690000|2020-12-03 05:51:30|591.09|589.09|590.97|588.97|591.1|589.1|590.92|588.92|21
1606974700000|2020-12-03 05:51:40|591.01|589.01|591.03|589.03|591.04|589.04|591|589|12
1606974710000|2020-12-03 05:51:50|591.02|589.02|591.26|589.26|591.26|589.26|591.02|589.02|22
1606974720000|2020-12-03 05:52:00|591.25|589.25|591.25|589.25|591.27|589.27|591.2|589.2|21
1606974730000|2020-12-03 05:52:10|591.24|589.24|590.95|588.95|591.24|589.24|590.94|588.94|27
1606974740000|2020-12-03 05:52:20|590.93|588.93|590.99|588.99|590.99|588.99|590.93|588.93|16
1606974750000|2020-12-03 05:52:30|591|589|591.02|589.02|591.02|589.02|590.99|588.99|11
1606974760000|2020-12-03 05:52:40|591.01|589.01|590.98|588.98|591.02|589.02|590.98|588.98|10
1606974770000|2020-12-03 05:52:50|591|589|590.92|588.92|591|589|590.92|588.92|6
1606974780000|2020-12-03 05:53:00|590.94|588.94|590.67|588.67|590.94|588.94|590.66|588.66|19
1606974790000|2020-12-03 05:53:10|590.66|588.66|590.57|588.57|590.67|588.67|590.55|588.55|17
1606974800000|2020-12-03 05:53:20|590.59|588.59|590.85|588.85|590.85|588.85|590.57|588.57|19
1606974810000|2020-12-03 05:53:30|590.86|588.86|590.66|588.66|590.89|588.89|590.66|588.66|27
1606974820000|2020-12-03 05:53:40|590.65|588.65|590.73|588.73|590.73|588.73|590.6|588.6|23
1606974830000|2020-12-03 05:53:50|590.74|588.74|590.62|588.62|590.75|588.75|590.59|588.59|29
1606974840000|2020-12-03 05:54:00|590.64|588.64|590.68|588.68|590.7|588.7|590.62|588.62|21
1606974850000|2020-12-03 05:54:10|590.69|588.69|590.82|588.82|590.82|588.82|590.69|588.69|23
1606974860000|2020-12-03 05:54:20|590.81|588.81|590.81|588.81|590.85|588.85|590.81|588.81|19
1606974870000|2020-12-03 05:54:30|590.82|588.82|590.76|588.76|590.82|588.82|590.69|588.69|22
1606974880000|2020-12-03 05:54:40|590.79|588.79|590.74|588.74|590.79|588.79|590.7|588.7|18
1606974890000|2020-12-03 05:54:50|590.73|588.73|590.62|588.62|590.73|588.73|590.62|588.62|21
1606974900000|2020-12-03 05:55:00|590.57|588.57|590.57|588.57|590.6|588.6|590.52|588.52|24
1606974910000|2020-12-03 05:55:10|590.56|588.56|590.39|588.39|590.56|588.56|590.36|588.36|15
1606974920000|2020-12-03 05:55:20|590.38|588.38|590.77|588.77|590.77|588.77|590.38|588.38|25
1606974930000|2020-12-03 05:55:30|590.81|588.81|590.79|588.79|590.82|588.82|590.74|588.74|20
1606974940000|2020-12-03 05:55:40|590.81|588.81|590.79|588.79|590.81|588.81|590.78|588.78|6
1606974950000|2020-12-03 05:55:50|590.78|588.78|590.77|588.77|590.79|588.79|590.75|588.75|17
1606974960000|2020-12-03 05:56:00|590.76|588.76|590.8|588.8|590.8|588.8|590.73|588.73|17
1606974970000|2020-12-03 05:56:10|590.77|588.77|590.79|588.79|590.8|588.8|590.77|588.77|6
1606974980000|2020-12-03 05:56:20|590.8|588.8|590.72|588.72|590.8|588.8|590.72|588.72|15
1606974990000|2020-12-03 05:56:30|590.64|588.64|590.78|588.78|590.83|588.83|590.63|588.63|22
1606975000000|2020-12-03 05:56:40|590.77|588.77|590.71|588.71|590.77|588.77|590.68|588.68|21
1606975010000|2020-12-03 05:56:50|590.67|588.67|590.68|588.68|590.79|588.79|590.65|588.65|20
1606975020000|2020-12-03 05:57:00|590.69|588.69|590.57|588.57|590.72|588.72|590.54|588.54|25
1606975030000|2020-12-03 05:57:10|590.58|588.58|590.35|588.35|590.58|588.58|590.35|588.35|23
1606975040000|2020-12-03 05:57:20|590.36|588.36|590|588|590.36|588.36|590|588|24
1606975050000|2020-12-03 05:57:30|590.02|588.02|590.09|588.09|590.11|588.11|589.86|587.86|30
1606975060000|2020-12-03 05:57:40|590.11|588.11|589.99|587.99|590.12|588.12|589.93|587.93|29
1606975070000|2020-12-03 05:57:50|590|588|590.07|588.07|590.1|588.1|589.93|587.93|22
1606975080000|2020-12-03 05:58:00|590.04|588.04|589.89|587.89|590.04|588.04|589.84|587.84|23
1606975090000|2020-12-03 05:58:10|589.86|587.86|589.83|587.83|589.92|587.92|589.81|587.81|30
1606975100000|2020-12-03 05:58:20|589.85|587.85|589.87|587.87|589.89|587.89|589.82|587.82|19
1606975110000|2020-12-03 05:58:30|589.81|587.81|589.83|587.83|589.84|587.84|589.79|587.79|23
1606975120000|2020-12-03 05:58:40|589.84|587.84|589.88|587.88|589.92|587.92|589.83|587.83|23
1606975130000|2020-12-03 05:58:50|589.9|587.9|589.85|587.85|589.91|587.91|589.82|587.82|14
1606975140000|2020-12-03 05:59:00|589.83|587.83|589.61|587.61|589.84|587.84|589.51|587.51|14
1606975150000|2020-12-03 05:59:10|589.65|587.65|589.53|587.53|589.65|587.65|589.47|587.47|30
1606975160000|2020-12-03 05:59:20|589.51|587.51|589.02|587.02|589.51|587.51|589.02|587.02|22
1606975170000|2020-12-03 05:59:30|589.01|587.01|589.19|587.19|589.24|587.24|588.99|586.99|26
1606975180000|2020-12-03 05:59:40|589.18|587.18|589.18|587.18|589.21|587.21|589.17|587.17|12
1606975190000|2020-12-03 05:59:50|589.19|587.19|589.42|587.42|589.42|587.42|589.14|587.14|18
1606975200000|2020-12-03 06:00:00|589.43|587.43|588.84|586.84|589.43|587.43|588.81|586.81|31
1606975210000|2020-12-03 06:00:10|588.83|586.83|588.56|586.56|588.83|586.83|588.53|586.53|22
1606975220000|2020-12-03 06:00:20|588.55|586.55|588.21|586.21|588.55|586.55|588.19|586.19|27
1606975230000|2020-12-03 06:00:30|588.19|586.19|588.28|586.28|588.28|586.28|587.83|585.83|35
1606975240000|2020-12-03 06:00:40|588.29|586.29|588.46|586.46|588.61|586.61|588.27|586.27|36
1606975250000|2020-12-03 06:00:50|588.47|586.47|588.62|586.62|588.62|586.62|588.44|586.44|25
1606975260000|2020-12-03 06:01:00|588.63|586.63|588.69|586.69|588.8|586.8|588.62|586.62|26
1606975270000|2020-12-03 06:01:10|588.66|586.66|588.9|586.9|588.92|586.92|588.66|586.66|26
1606975280000|2020-12-03 06:01:20|589.04|587.04|589.08|587.08|589.11|587.11|589.03|587.03|24
1606975290000|2020-12-03 06:01:30|589.05|587.05|589.5|587.5|589.55|587.55|588.83|586.83|23
1606975300000|2020-12-03 06:01:40|589.46|587.46|590.37|588.37|590.39|588.39|589.46|587.46|30
1606975310000|2020-12-03 06:01:50|590.42|588.42|590.67|588.67|590.77|588.77|590.36|588.36|35
1606975320000|2020-12-03 06:02:00|590.69|588.69|590.71|588.71|590.83|588.83|590.68|588.68|34
1606975330000|2020-12-03 06:02:10|590.74|588.74|590.95|588.95|590.95|588.95|590.72|588.72|28
1606975340000|2020-12-03 06:02:20|590.98|588.98|591.55|589.55|591.55|589.55|590.98|588.98|31
1606975350000|2020-12-03 06:02:30|591.59|589.59|591.59|589.59|591.62|589.62|591.56|589.56|23
1606975360000|2020-12-03 06:02:40|591.6|589.6|591.92|589.92|591.96|589.96|591.6|589.6|33
1606975370000|2020-12-03 06:02:50|591.9|589.9|591.87|589.87|591.98|589.98|591.84|589.84|26
1606975380000|2020-12-03 06:03:00|591.83|589.83|591.64|589.64|591.83|589.83|591.51|589.51|30
1606975390000|2020-12-03 06:03:10|591.66|589.66|591.83|589.83|591.83|589.83|591.62|589.62|30
1606975400000|2020-12-03 06:03:20|591.85|589.85|591.59|589.59|591.85|589.85|591.57|589.57|31
1606975410000|2020-12-03 06:03:30|591.57|589.57|591.58|589.58|591.61|589.61|591.57|589.57|18
1606975420000|2020-12-03 06:03:40|591.57|589.57|591.55|589.55|591.57|589.57|591.54|589.54|10
1606975430000|2020-12-03 06:03:50|591.57|589.57|591.33|589.33|591.64|589.64|591.33|589.33|18
1606975440000|2020-12-03 06:04:00|591.32|589.32|590.91|588.91|591.33|589.33|590.91|588.91|28
1606975450000|2020-12-03 06:04:10|590.92|588.92|590.92|588.92|590.98|588.98|590.85|588.85|27
1606975460000|2020-12-03 06:04:20|590.93|588.93|590.69|588.69|591.05|589.05|590.69|588.69|29
1606975470000|2020-12-03 06:04:30|590.7|588.7|590.64|588.64|590.73|588.73|590.64|588.64|18
1606975480000|2020-12-03 06:04:40|590.6|588.6|590.66|588.66|590.67|588.67|590.57|588.57|23
1606975490000|2020-12-03 06:04:50|590.65|588.65|590.62|588.62|590.68|588.68|590.61|588.61|22
1606975500000|2020-12-03 06:05:00|590.65|588.65|590.56|588.56|590.67|588.67|590.51|588.51|20
1606975510000|2020-12-03 06:05:10|590.58|588.58|590.49|588.49|590.58|588.58|590.49|588.49|16
1606975520000|2020-12-03 06:05:20|590.51|588.51|590.44|588.44|590.53|588.53|590.39|588.39|20
1606975530000|2020-12-03 06:05:30|590.46|588.46|590.86|588.86|590.86|588.86|590.42|588.42|25
1606975540000|2020-12-03 06:05:40|590.85|588.85|590.84|588.84|590.9|588.9|590.76|588.76|27
1606975550000|2020-12-03 06:05:50|590.89|588.89|591.04|589.04|591.04|589.04|590.89|588.89|25
1606975560000|2020-12-03 06:06:00|591.05|589.05|590.86|588.86|591.07|589.07|590.86|588.86|26
1606975570000|2020-12-03 06:06:10|590.84|588.84|590.87|588.87|590.98|588.98|590.82|588.82|27
1606975580000|2020-12-03 06:06:20|590.93|588.93|590.79|588.79|590.97|588.97|590.79|588.79|21
1606975590000|2020-12-03 06:06:30|590.82|588.82|590.83|588.83|590.86|588.86|590.71|588.71|25
1606975600000|2020-12-03 06:06:40|590.79|588.79|590.74|588.74|590.79|588.79|590.7|588.7|21
1606975610000|2020-12-03 06:06:50|590.77|588.77|590.81|588.81|590.85|588.85|590.77|588.77|9
1606975620000|2020-12-03 06:07:00|590.82|588.82|590.57|588.57|590.82|588.82|590.57|588.57|13
1606975630000|2020-12-03 06:07:10|590.56|588.56|590.72|588.72|590.73|588.73|590.56|588.56|24
1606975640000|2020-12-03 06:07:20|590.71|588.71|590.67|588.67|590.73|588.73|590.66|588.66|11
1606975650000|2020-12-03 06:07:30|590.69|588.69|590.66|588.66|590.69|588.69|590.65|588.65|12
1606975660000|2020-12-03 06:07:40|590.67|588.67|590.59|588.59|590.67|588.67|590.58|588.58|15
1606975670000|2020-12-03 06:07:50|590.6|588.6|590.82|588.82|590.88|588.88|590.56|588.56|23
1606975680000|2020-12-03 06:08:00|590.87|588.87|590.91|588.91|590.93|588.93|590.85|588.85|16
1606975690000|2020-12-03 06:08:10|590.94|588.94|590.93|588.93|591|589|590.93|588.93|17
1606975700000|2020-12-03 06:08:20|590.95|588.95|591.02|589.02|591.02|589.02|590.95|588.95|15
1606975710000|2020-12-03 06:08:30|591.04|589.04|591.12|589.12|591.25|589.25|591.01|589.01|28
1606975720000|2020-12-03 06:08:40|591.11|589.11|591.07|589.07|591.15|589.15|591.03|589.03|17
1606975730000|2020-12-03 06:08:50|591.08|589.08|591|589|591.11|589.11|591|589|22
1606975740000|2020-12-03 06:09:00|591.01|589.01|591.05|589.05|591.08|589.08|591.01|589.01|17
1606975750000|2020-12-03 06:09:10|591.06|589.06|591.03|589.03|591.06|589.06|591.03|589.03|11
1606975760000|2020-12-03 06:09:20|591.04|589.04|590.7|588.7|591.04|589.04|590.7|588.7|23
1606975770000|2020-12-03 06:09:30|590.71|588.71|590.91|588.91|590.91|588.91|590.69|588.69|24
1606975780000|2020-12-03 06:09:40|590.9|588.9|590.75|588.75|590.95|588.95|590.75|588.75|26
1606975790000|2020-12-03 06:09:50|590.77|588.77|591.08|589.08|591.08|589.08|590.77|588.77|30
1606975800000|2020-12-03 06:10:00|591.1|589.1|591.2|589.2|591.2|589.2|591.1|589.1|21
1606975810000|2020-12-03 06:10:10|591.19|589.19|591.14|589.14|591.19|589.19|591.14|589.14|12
1606975820000|2020-12-03 06:10:20|591.15|589.15|591.15|589.15|591.2|589.2|591.13|589.13|21
1606975830000|2020-12-03 06:10:30|591.14|589.14|591.13|589.13|591.17|589.17|591.12|589.12|18
1606975840000|2020-12-03 06:10:40|591.11|589.11|591.26|589.26|591.26|589.26|591.11|589.11|20
1606975850000|2020-12-03 06:10:50|591.27|589.27|591.46|589.46|591.46|589.46|591.26|589.26|17
1606975860000|2020-12-03 06:11:00|591.45|589.45|591.58|589.58|591.58|589.58|591.37|589.37|20
1606975870000|2020-12-03 06:11:10|591.6|589.6|591.55|589.55|591.65|589.65|591.45|589.45|23
1606975880000|2020-12-03 06:11:20|591.46|589.46|591.49|589.49|591.61|589.61|591.42|589.42|26
1606975890000|2020-12-03 06:11:30|591.51|589.51|591.56|589.56|591.57|589.57|591.49|589.49|23
1606975900000|2020-12-03 06:11:40|591.55|589.55|591.54|589.54|591.6|589.6|591.54|589.54|26
1606975910000|2020-12-03 06:11:50|591.55|589.55|591.54|589.54|591.59|589.59|591.53|589.53|21
1606975920000|2020-12-03 06:12:00|591.53|589.53|591.25|589.25|591.54|589.54|591.25|589.25|14
1606975930000|2020-12-03 06:12:10|591.27|589.27|591.02|589.02|591.27|589.27|591.01|589.01|28
1606975940000|2020-12-03 06:12:20|591.04|589.04|590.99|588.99|591.05|589.05|590.97|588.97|20
1606975950000|2020-12-03 06:12:30|590.98|588.98|591.03|589.03|591.06|589.06|590.98|588.98|14
1606975960000|2020-12-03 06:12:40|591.1|589.1|591.03|589.03|591.1|589.1|591.02|589.02|9
1606975970000|2020-12-03 06:12:50|590.97|588.97|590.93|588.93|591.03|589.03|590.9|588.9|14
1606975980000|2020-12-03 06:13:00|590.91|588.91|590.76|588.76|590.91|588.91|590.74|588.74|14
1606975990000|2020-12-03 06:13:10|590.77|588.77|590.95|588.95|590.95|588.95|590.71|588.71|20
1606976000000|2020-12-03 06:13:20|591.09|589.09|591.59|589.59|591.59|589.59|591.08|589.08|25
1606976010000|2020-12-03 06:13:30|591.69|589.69|591.61|589.61|591.81|589.81|591.56|589.56|28
1606976020000|2020-12-03 06:13:40|591.6|589.6|591.62|589.62|591.65|589.65|591.59|589.59|15
1606976030000|2020-12-03 06:13:50|591.64|589.64|591.58|589.58|591.68|589.68|591.58|589.58|29
1606976040000|2020-12-03 06:14:00|591.57|589.57|591.67|589.67|591.67|589.67|591.54|589.54|21
1606976050000|2020-12-03 06:14:10|591.7|589.7|591.86|589.86|591.87|589.87|591.7|589.7|23
1606976060000|2020-12-03 06:14:20|591.85|589.85|591.81|589.81|591.92|589.92|591.79|589.79|21
1606976070000|2020-12-03 06:14:30|591.8|589.8|591.52|589.52|591.81|589.81|591.51|589.51|30
1606976080000|2020-12-03 06:14:40|591.55|589.55|591.51|589.51|591.55|589.55|591.48|589.48|23
1606976090000|2020-12-03 06:14:50|591.49|589.49|591.11|589.11|591.49|589.49|591.11|589.11|27
1606976100000|2020-12-03 06:15:00|591.09|589.09|590.96|588.96|591.16|589.16|590.96|588.96|18
1606976110000|2020-12-03 06:15:10|590.95|588.95|590.96|588.96|591.07|589.07|590.95|588.95|28
1606976120000|2020-12-03 06:15:20|591|589|590.92|588.92|591|589|590.86|588.86|27
1606976130000|2020-12-03 06:15:30|590.93|588.93|590.85|588.85|591|589|590.78|588.78|22
1606976140000|2020-12-03 06:15:40|590.88|588.88|590.83|588.83|590.94|588.94|590.75|588.75|26
1606976150000|2020-12-03 06:15:50|590.82|588.82|590.88|588.88|590.89|588.89|590.81|588.81|22
1606976160000|2020-12-03 06:16:00|590.87|588.87|590.91|588.91|590.93|588.93|590.85|588.85|21
1606976170000|2020-12-03 06:16:10|590.9|588.9|590.82|588.82|590.91|588.91|590.78|588.78|29
1606976180000|2020-12-03 06:16:20|590.83|588.83|590.99|588.99|590.99|588.99|590.79|588.79|20
1606976190000|2020-12-03 06:16:30|590.97|588.97|590.91|588.91|590.98|588.98|590.87|588.87|21
1606976200000|2020-12-03 06:16:40|590.9|588.9|590.86|588.86|590.91|588.91|590.84|588.84|18
1606976210000|2020-12-03 06:16:50|590.87|588.87|590.95|588.95|590.98|588.98|590.85|588.85|19
1606976220000|2020-12-03 06:17:00|590.96|588.96|590.91|588.91|590.96|588.96|590.91|588.91|18
1606976230000|2020-12-03 06:17:10|590.9|588.9|590.79|588.79|590.9|588.9|590.78|588.78|17
1606976240000|2020-12-03 06:17:20|590.78|588.78|590.76|588.76|590.85|588.85|590.74|588.74|24
1606976250000|2020-12-03 06:17:30|590.75|588.75|590.74|588.74|590.76|588.76|590.72|588.72|16
1606976260000|2020-12-03 06:17:40|590.75|588.75|590.77|588.77|590.85|588.85|590.75|588.75|20
1606976270000|2020-12-03 06:17:50|590.76|588.76|590.75|588.75|590.77|588.77|590.74|588.74|18
1606976280000|2020-12-03 06:18:00|590.74|588.74|590.69|588.69|590.74|588.74|590.67|588.67|8
1606976290000|2020-12-03 06:18:10|590.68|588.68|590.68|588.68|590.68|588.68|590.67|588.67|9
1606976300000|2020-12-03 06:18:20|590.67|588.67|590.69|588.69|590.69|588.69|590.64|588.64|10
1606976310000|2020-12-03 06:18:30|590.67|588.67|590.68|588.68|590.7|588.7|590.67|588.67|5
1606976320000|2020-12-03 06:18:40|590.73|588.73|590.91|588.91|590.93|588.93|590.73|588.73|20
1606976330000|2020-12-03 06:18:50|590.99|588.99|591.38|589.38|591.41|589.41|590.98|588.98|26
1606976340000|2020-12-03 06:19:00|591.39|589.39|591.36|589.36|591.39|589.39|591.16|589.16|23
1606976350000|2020-12-03 06:19:10|591.34|589.34|591.28|589.28|591.49|589.49|591.21|589.21|26
1606976360000|2020-12-03 06:19:20|591.25|589.25|591.35|589.35|591.4|589.4|591.23|589.23|18
1606976370000|2020-12-03 06:19:30|591.36|589.36|591.4|589.4|591.4|589.4|591.21|589.21|29
1606976380000|2020-12-03 06:19:40|591.39|589.39|591.38|589.38|591.4|589.4|591.37|589.37|14
1606976390000|2020-12-03 06:19:50|591.37|589.37|591.13|589.13|591.38|589.38|591.1|589.1|23
1606976400000|2020-12-03 06:20:00|591.11|589.11|591.14|589.14|591.18|589.18|591.11|589.11|29
1606976410000|2020-12-03 06:20:10|591.15|589.15|591.2|589.2|591.24|589.24|591.14|589.14|12
1606976420000|2020-12-03 06:20:20|591.19|589.19|591.38|589.38|591.38|589.38|591.19|589.19|14
1606976430000|2020-12-03 06:20:30|591.36|589.36|591.34|589.34|591.36|589.36|591.32|589.32|7
1606976440000|2020-12-03 06:20:40|591.32|589.32|591.25|589.25|591.32|589.32|591.21|589.21|12
1606976450000|2020-12-03 06:20:50|591.21|589.21|591.31|589.31|591.31|589.31|591.1|589.1|20
1606976460000|2020-12-03 06:21:00|591.3|589.3|591.26|589.26|591.3|589.3|591.22|589.22|20
1606976470000|2020-12-03 06:21:10|591.25|589.25|591.31|589.31|591.33|589.33|591.25|589.25|14
1606976480000|2020-12-03 06:21:20|591.32|589.32|591.23|589.23|591.32|589.32|591.22|589.22|23
1606976490000|2020-12-03 06:21:30|591.22|589.22|591.13|589.13|591.23|589.23|591.13|589.13|22
1606976500000|2020-12-03 06:21:40|591.12|589.12|591.07|589.07|591.12|589.12|591.06|589.06|13
1606976510000|2020-12-03 06:21:50|591.08|589.08|591.24|589.24|591.27|589.27|591.07|589.07|26
1606976520000|2020-12-03 06:22:00|591.26|589.26|591.21|589.21|591.26|589.26|591.21|589.21|18
1606976530000|2020-12-03 06:22:10|591.24|589.24|591.52|589.52|591.53|589.53|591.21|589.21|24
1606976540000|2020-12-03 06:22:20|591.55|589.55|591.83|589.83|591.83|589.83|591.55|589.55|22
1606976550000|2020-12-03 06:22:30|591.85|589.85|592.01|590.01|592.01|590.01|591.76|589.76|23
1606976560000|2020-12-03 06:22:40|592.03|590.03|591.95|589.95|592.08|590.08|591.95|589.95|26
1606976570000|2020-12-03 06:22:50|591.94|589.94|591.93|589.93|591.96|589.96|591.92|589.92|19
1606976580000|2020-12-03 06:23:00|591.88|589.88|591.56|589.56|591.88|589.88|591.56|589.56|27
1606976590000|2020-12-03 06:23:10|591.57|589.57|591.49|589.49|591.65|589.65|591.46|589.46|27
1606976600000|2020-12-03 06:23:20|591.51|589.51|591.28|589.28|591.53|589.53|591.28|589.28|17
1606976610000|2020-12-03 06:23:30|591.29|589.29|591.25|589.25|591.29|589.29|591.16|589.16|28
1606976620000|2020-12-03 06:23:40|591.27|589.27|591.17|589.17|591.27|589.27|591.13|589.13|27
1606976630000|2020-12-03 06:23:50|591.18|589.18|591|589|591.18|589.18|590.96|588.96|20
1606976640000|2020-12-03 06:24:00|590.99|588.99|591.11|589.11|591.13|589.13|590.98|588.98|21
1606976650000|2020-12-03 06:24:10|591.12|589.12|591.1|589.1|591.21|589.21|591.1|589.1|23
1606976660000|2020-12-03 06:24:20|591.09|589.09|591.3|589.3|591.31|589.31|591.09|589.09|22
1606976670000|2020-12-03 06:24:30|591.29|589.29|591.68|589.68|591.68|589.68|591.28|589.28|27
1606976680000|2020-12-03 06:24:40|591.67|589.67|591.7|589.7|591.71|589.71|591.67|589.67|9
1606976690000|2020-12-03 06:24:50|591.68|589.68|591.6|589.6|591.68|589.68|591.55|589.55|20
1606976700000|2020-12-03 06:25:00|591.59|589.59|591.49|589.49|591.6|589.6|591.39|589.39|18
1606976710000|2020-12-03 06:25:10|591.47|589.47|591.25|589.25|591.47|589.47|591.23|589.23|24
1606976720000|2020-12-03 06:25:20|591.24|589.24|591.17|589.17|591.25|589.25|591.14|589.14|18
1606976730000|2020-12-03 06:25:30|591.15|589.15|591.13|589.13|591.17|589.17|591.1|589.1|22
1606976740000|2020-12-03 06:25:40|591.18|589.18|591.22|589.22|591.24|589.24|591.17|589.17|19
1606976750000|2020-12-03 06:25:50|591.2|589.2|591.14|589.14|591.23|589.23|591.14|589.14|25
1606976760000|2020-12-03 06:26:00|591.16|589.16|591.16|589.16|591.18|589.18|591.14|589.14|24
1606976770000|2020-12-03 06:26:10|591.15|589.15|591.17|589.17|591.18|589.18|591.13|589.13|18
1606976780000|2020-12-03 06:26:20|591.15|589.15|591.12|589.12|591.19|589.19|591.1|589.1|30
1606976790000|2020-12-03 06:26:30|591.14|589.14|591.07|589.07|591.15|589.15|591.03|589.03|15
1606976800000|2020-12-03 06:26:40|591.06|589.06|590.95|588.95|591.06|589.06|590.93|588.93|10
1606976810000|2020-12-03 06:26:50|590.94|588.94|590.98|588.98|590.99|588.99|590.94|588.94|18
1606976820000|2020-12-03 06:27:00|590.97|588.97|591|589|591.02|589.02|590.92|588.92|21
1606976830000|2020-12-03 06:27:10|591.01|589.01|591.02|589.02|591.04|589.04|590.98|588.98|22
1606976840000|2020-12-03 06:27:20|591.04|589.04|591.02|589.02|591.05|589.05|591.01|589.01|16
1606976850000|2020-12-03 06:27:30|591.05|589.05|591.13|589.13|591.15|589.15|591.04|589.04|17
1606976860000|2020-12-03 06:27:40|591.14|589.14|591.15|589.15|591.2|589.2|591.14|589.14|23
1606976870000|2020-12-03 06:27:50|591.14|589.14|591.46|589.46|591.48|589.48|591.14|589.14|27
1606976880000|2020-12-03 06:28:00|591.48|589.48|591.53|589.53|591.54|589.54|591.47|589.47|13
1606976890000|2020-12-03 06:28:10|591.52|589.52|591.55|589.55|591.55|589.55|591.46|589.46|13
1606976900000|2020-12-03 06:28:20|591.54|589.54|591.3|589.3|591.61|589.61|591.3|589.3|26
1606976910000|2020-12-03 06:28:30|591.21|589.21|591.26|589.26|591.27|589.27|591.17|589.17|22
1606976920000|2020-12-03 06:28:40|591.25|589.25|591.28|589.28|591.29|589.29|591.24|589.24|14
1606976930000|2020-12-03 06:28:50|591.29|589.29|591.44|589.44|591.46|589.46|591.29|589.29|24
1606976940000|2020-12-03 06:29:00|591.45|589.45|591.44|589.44|591.5|589.5|591.42|589.42|25
1606976950000|2020-12-03 06:29:10|591.42|589.42|591.64|589.64|591.67|589.67|591.42|589.42|25
1606976960000|2020-12-03 06:29:20|591.62|589.62|591.83|589.83|591.87|589.87|591.62|589.62|21
1606976970000|2020-12-03 06:29:30|591.81|589.81|591.95|589.95|592.03|590.03|591.81|589.81|20
1606976980000|2020-12-03 06:29:40|591.96|589.96|591.99|589.99|591.99|589.99|591.83|589.83|28
1606976990000|2020-12-03 06:29:50|592.01|590.01|592.06|590.06|592.08|590.08|592|590|23
1606977000000|2020-12-03 06:30:00|592.07|590.07|592.09|590.09|592.09|590.09|592.05|590.05|19
1606977010000|2020-12-03 06:30:10|592.08|590.08|591.95|589.95|592.09|590.09|591.92|589.92|20
1606977020000|2020-12-03 06:30:20|591.93|589.93|591.68|589.68|591.94|589.94|591.68|589.68|21
1606977030000|2020-12-03 06:30:30|591.73|589.73|591.67|589.67|591.78|589.78|591.67|589.67|21
1606977040000|2020-12-03 06:30:40|591.68|589.68|591.64|589.64|591.69|589.69|591.59|589.59|14
1606977050000|2020-12-03 06:30:50|591.63|589.63|591.6|589.6|591.67|589.67|591.56|589.56|17
1606977060000|2020-12-03 06:31:00|591.58|589.58|591.7|589.7|591.7|589.7|591.58|589.58|20
1606977070000|2020-12-03 06:31:10|591.71|589.71|591.66|589.66|591.71|589.71|591.65|589.65|14
1606977080000|2020-12-03 06:31:20|591.65|589.65|591.46|589.46|591.65|589.65|591.46|589.46|20
1606977090000|2020-12-03 06:31:30|591.47|589.47|591.27|589.27|591.49|589.49|591.27|589.27|14
1606977100000|2020-12-03 06:31:40|591.25|589.25|591.23|589.23|591.25|589.25|591.19|589.19|14
1606977110000|2020-12-03 06:31:50|591.22|589.22|591.25|589.25|591.26|589.26|591.22|589.22|14
1606977120000|2020-12-03 06:32:00|591.24|589.24|591.24|589.24|591.28|589.28|591.23|589.23|17
1606977130000|2020-12-03 06:32:10|591.25|589.25|591.46|589.46|591.46|589.46|591.24|589.24|23
1606977140000|2020-12-03 06:32:20|591.47|589.47|591.75|589.75|591.82|589.82|591.44|589.44|27
1606977150000|2020-12-03 06:32:30|591.74|589.74|591.8|589.8|591.84|589.84|591.74|589.74|20
1606977160000|2020-12-03 06:32:40|591.79|589.79|591.89|589.89|591.92|589.92|591.76|589.76|16
1606977170000|2020-12-03 06:32:50|591.85|589.85|591.64|589.64|591.85|589.85|591.64|589.64|27
1606977180000|2020-12-03 06:33:00|591.63|589.63|591.78|589.78|591.82|589.82|591.63|589.63|18
1606977190000|2020-12-03 06:33:10|591.77|589.77|591.81|589.81|591.81|589.81|591.68|589.68|17
1606977200000|2020-12-03 06:33:20|591.8|589.8|591.76|589.76|591.8|589.8|591.75|589.75|12
1606977210000|2020-12-03 06:33:30|591.71|589.71|591.69|589.69|591.73|589.73|591.64|589.64|28
1606977220000|2020-12-03 06:33:40|591.71|589.71|591.78|589.78|591.79|589.79|591.71|589.71|21
1606977230000|2020-12-03 06:33:50|591.8|589.8|591.79|589.79|591.81|589.81|591.75|589.75|18
1606977240000|2020-12-03 06:34:00|591.78|589.78|591.82|589.82|591.83|589.83|591.74|589.74|23
1606977250000|2020-12-03 06:34:10|591.83|589.83|591.86|589.86|591.86|589.86|591.81|589.81|16
1606977260000|2020-12-03 06:34:20|591.85|589.85|591.84|589.84|591.86|589.86|591.74|589.74|22
1606977270000|2020-12-03 06:34:30|591.85|589.85|591.85|589.85|591.86|589.86|591.84|589.84|11
1606977280000|2020-12-03 06:34:40|591.84|589.84|591.74|589.74|591.88|589.88|591.73|589.73|14
1606977290000|2020-12-03 06:34:50|591.75|589.75|591.72|589.72|591.76|589.76|591.72|589.72|7
1606977300000|2020-12-03 06:35:00|591.66|589.66|591.53|589.53|591.66|589.66|591.52|589.52|19
1606977310000|2020-12-03 06:35:10|591.52|589.52|591.37|589.37|591.52|589.52|591.35|589.35|20
1606977320000|2020-12-03 06:35:20|591.36|589.36|591.38|589.38|591.39|589.39|591.36|589.36|10
1606977330000|2020-12-03 06:35:30|591.39|589.39|591.4|589.4|591.42|589.42|591.38|589.38|8
1606977340000|2020-12-03 06:35:40|591.39|589.39|591.41|589.41|591.41|589.41|591.39|589.39|2
1606977350000|2020-12-03 06:35:50|591.4|589.4|591.43|589.43|591.46|589.46|591.39|589.39|17
1606977360000|2020-12-03 06:36:00|591.42|589.42|591.41|589.41|591.45|589.45|591.35|589.35|17
1606977370000|2020-12-03 06:36:10|591.43|589.43|591.44|589.44|591.47|589.47|591.42|589.42|22
1606977380000|2020-12-03 06:36:20|591.43|589.43|591.38|589.38|591.43|589.43|591.36|589.36|20
1606977390000|2020-12-03 06:36:30|591.35|589.35|591.37|589.37|591.39|589.39|591.34|589.34|15
1606977400000|2020-12-03 06:36:40|591.36|589.36|591.42|589.42|591.42|589.42|591.34|589.34|18
1606977410000|2020-12-03 06:36:50|591.41|589.41|591.36|589.36|591.42|589.42|591.36|589.36|18
1606977420000|2020-12-03 06:37:00|591.38|589.38|591.18|589.18|591.38|589.38|591.18|589.18|24
1606977430000|2020-12-03 06:37:10|591.17|589.17|591.18|589.18|591.18|589.18|591.07|589.07|20
1606977440000|2020-12-03 06:37:20|591.21|589.21|591.24|589.24|591.36|589.36|591.21|589.21|21
1606977450000|2020-12-03 06:37:30|591.22|589.22|591.29|589.29|591.29|589.29|591.19|589.19|21
1606977460000|2020-12-03 06:37:40|591.27|589.27|591.34|589.34|591.39|589.39|591.27|589.27|21
1606977470000|2020-12-03 06:37:50|591.33|589.33|591.33|589.33|591.36|589.36|591.32|589.32|21
1606977480000|2020-12-03 06:38:00|591.34|589.34|591.31|589.31|591.36|589.36|591.29|589.29|16
1606977490000|2020-12-03 06:38:10|591.32|589.32|591.61|589.61|591.65|589.65|591.32|589.32|24
1606977500000|2020-12-03 06:38:20|591.72|589.72|591.66|589.66|591.8|589.8|591.66|589.66|16
1606977510000|2020-12-03 06:38:30|591.68|589.68|591.61|589.61|591.7|589.7|591.61|589.61|19
1606977520000|2020-12-03 06:38:40|591.6|589.6|591.56|589.56|591.65|589.65|591.56|589.56|21
1606977530000|2020-12-03 06:38:50|591.58|589.58|591.71|589.71|591.71|589.71|591.57|589.57|25
1606977540000|2020-12-03 06:39:00|591.7|589.7|591.59|589.59|591.72|589.72|591.59|589.59|12
1606977550000|2020-12-03 06:39:10|591.6|589.6|591.68|589.68|591.7|589.7|591.57|589.57|21
1606977560000|2020-12-03 06:39:20|591.71|589.71|591.66|589.66|591.72|589.72|591.66|589.66|17
1606977570000|2020-12-03 06:39:30|591.67|589.67|591.56|589.56|591.69|589.69|591.54|589.54|18
1606977580000|2020-12-03 06:39:40|591.54|589.54|591.52|589.52|591.56|589.56|591.52|589.52|12
1606977590000|2020-12-03 06:39:50|591.5|589.5|591.36|589.36|591.5|589.5|591.35|589.35|15
1606977600000|2020-12-03 06:40:00|591.33|589.33|591.18|589.18|591.33|589.33|591.18|589.18|23
1606977610000|2020-12-03 06:40:10|591.17|589.17|591.25|589.25|591.26|589.26|591.17|589.17|20
1606977620000|2020-12-03 06:40:20|591.26|589.26|591.25|589.25|591.27|589.27|591.24|589.24|16
1606977630000|2020-12-03 06:40:30|591.26|589.26|591.15|589.15|591.26|589.26|591.15|589.15|12
1606977640000|2020-12-03 06:40:40|591.16|589.16|591.21|589.21|591.22|589.22|591.15|589.15|19
1606977650000|2020-12-03 06:40:50|591.19|589.19|591.18|589.18|591.21|589.21|591.16|589.16|20
1606977660000|2020-12-03 06:41:00|591.19|589.19|591.17|589.17|591.19|589.19|591.15|589.15|16
1606977670000|2020-12-03 06:41:10|591.16|589.16|591.14|589.14|591.17|589.17|591.14|589.14|9
1606977680000|2020-12-03 06:41:20|591.16|589.16|591.74|589.74|591.76|589.76|591.14|589.14|27
1606977690000|2020-12-03 06:41:30|591.7|589.7|592.35|590.35|592.36|590.36|591.62|589.62|32
1606977700000|2020-12-03 06:41:40|592.28|590.28|592|590|592.31|590.31|591.95|589.95|36
1606977710000|2020-12-03 06:41:50|592.04|590.04|592.02|590.02|592.21|590.21|592|590|31
1606977720000|2020-12-03 06:42:00|592|590|592.4|590.4|592.4|590.4|592|590|26
1606977730000|2020-12-03 06:42:10|592.42|590.42|592.65|590.65|592.66|590.66|592.34|590.34|27
1606977740000|2020-12-03 06:42:20|592.6|590.6|592.67|590.67|592.72|590.72|592.5|590.5|24
1606977750000|2020-12-03 06:42:30|592.69|590.69|592.65|590.65|592.71|590.71|592.59|590.59|19
1606977760000|2020-12-03 06:42:40|592.64|590.64|592.57|590.57|592.64|590.64|592.54|590.54|26
1606977770000|2020-12-03 06:42:50|592.56|590.56|592.54|590.54|592.68|590.68|592.52|590.52|31
1606977780000|2020-12-03 06:43:00|592.51|590.51|592.61|590.61|592.61|590.61|592.48|590.48|25
1606977790000|2020-12-03 06:43:10|592.59|590.59|592.69|590.69|592.85|590.85|592.59|590.59|25
1606977800000|2020-12-03 06:43:20|592.67|590.67|592.66|590.66|592.68|590.68|592.62|590.62|25
1606977810000|2020-12-03 06:43:30|592.64|590.64|592.64|590.64|592.65|590.65|592.6|590.6|26
1606977820000|2020-12-03 06:43:40|592.62|590.62|592.78|590.78|592.83|590.83|592.6|590.6|22
1606977830000|2020-12-03 06:43:50|592.76|590.76|592.86|590.86|592.9|590.9|592.71|590.71|24
1606977840000|2020-12-03 06:44:00|592.78|590.78|592.6|590.6|592.78|590.78|592.57|590.57|24
1606977850000|2020-12-03 06:44:10|592.59|590.59|592.56|590.56|592.62|590.62|592.55|590.55|22
1606977860000|2020-12-03 06:44:20|592.59|590.59|592.37|590.37|592.59|590.59|592.34|590.34|25
1606977870000|2020-12-03 06:44:30|592.35|590.35|592.32|590.32|592.45|590.45|592.21|590.21|22
1606977880000|2020-12-03 06:44:40|592.33|590.33|592.34|590.34|592.36|590.36|592.23|590.23|20
1606977890000|2020-12-03 06:44:50|592.22|590.22|592.05|590.05|592.23|590.23|592.05|590.05|24
1606977900000|2020-12-03 06:45:00|592.06|590.06|592.18|590.18|592.18|590.18|591.98|589.98|29
1606977910000|2020-12-03 06:45:10|592.17|590.17|591.96|589.96|592.18|590.18|591.96|589.96|21
1606977920000|2020-12-03 06:45:20|591.93|589.93|591.84|589.84|591.93|589.93|591.84|589.84|21
1606977930000|2020-12-03 06:45:30|591.85|589.85|591.94|589.94|592|590|591.83|589.83|24
1606977940000|2020-12-03 06:45:40|591.93|589.93|591.78|589.78|591.93|589.93|591.76|589.76|18
1606977950000|2020-12-03 06:45:50|591.79|589.79|591.76|589.76|591.79|589.79|591.75|589.75|16
1606977960000|2020-12-03 06:46:00|591.77|589.77|591.81|589.81|591.85|589.85|591.74|589.74|25
1606977970000|2020-12-03 06:46:10|591.8|589.8|591.82|589.82|591.83|589.83|591.8|589.8|4
1606977980000|2020-12-03 06:46:20|591.81|589.81|591.8|589.8|591.83|589.83|591.79|589.79|17
1606977990000|2020-12-03 06:46:30|591.81|589.81|591.81|589.81|591.82|589.82|591.79|589.79|18
1606978000000|2020-12-03 06:46:40|591.82|589.82|591.79|589.79|591.82|589.82|591.79|589.79|8
1606978010000|2020-12-03 06:46:50|591.81|589.81|591.84|589.84|591.87|589.87|591.81|589.81|16
1606978020000|2020-12-03 06:47:00|591.87|589.87|591.77|589.77|591.87|589.87|591.77|589.77|16
1606978030000|2020-12-03 06:47:10|591.76|589.76|591.78|589.78|591.78|589.78|591.76|589.76|3
1606978040000|2020-12-03 06:47:20|591.79|589.79|591.79|589.79|591.82|589.82|591.78|589.78|11
1606978050000|2020-12-03 06:47:30|591.78|589.78|591.68|589.68|591.82|589.82|591.67|589.67|19
1606978060000|2020-12-03 06:47:40|591.69|589.69|591.64|589.64|591.69|589.69|591.64|589.64|12
1606978070000|2020-12-03 06:47:50|591.66|589.66|591.82|589.82|591.85|589.85|591.64|589.64|14
1606978080000|2020-12-03 06:48:00|591.84|589.84|591.76|589.76|591.84|589.84|591.75|589.75|22
1606978090000|2020-12-03 06:48:10|591.73|589.73|591.62|589.62|591.75|589.75|591.61|589.61|18
1606978100000|2020-12-03 06:48:20|591.61|589.61|591.47|589.47|591.61|589.61|591.47|589.47|27
1606978110000|2020-12-03 06:48:30|591.46|589.46|591.42|589.42|591.47|589.47|591.42|589.42|13
1606978120000|2020-12-03 06:48:40|591.41|589.41|591.43|589.43|591.43|589.43|591.31|589.31|20
1606978130000|2020-12-03 06:48:50|591.42|589.42|591.34|589.34|591.42|589.42|591.32|589.32|19
1606978140000|2020-12-03 06:49:00|591.33|589.33|591.33|589.33|591.34|589.34|591.31|589.31|21
1606978150000|2020-12-03 06:49:10|591.32|589.32|591.39|589.39|591.41|589.41|591.32|589.32|23
1606978160000|2020-12-03 06:49:20|591.4|589.4|591.41|589.41|591.42|589.42|591.4|589.4|8
1606978170000|2020-12-03 06:49:30|591.4|589.4|591.47|589.47|591.5|589.5|591.4|589.4|12
1606978180000|2020-12-03 06:49:40|591.46|589.46|591.41|589.41|591.46|589.46|591.38|589.38|8
1606978190000|2020-12-03 06:49:50|591.42|589.42|591.43|589.43|591.43|589.43|591.42|589.42|2
1606978200000|2020-12-03 06:50:00|591.42|589.42|591.46|589.46|591.48|589.48|591.42|589.42|10
1606978210000|2020-12-03 06:50:10|591.45|589.45|591.45|589.45|591.45|589.45|591.45|589.45|1
1606978220000|2020-12-03 06:50:20|591.44|589.44|591.4|589.4|591.44|589.44|591.38|589.38|9
1606978230000|2020-12-03 06:50:30|591.39|589.39|591.39|589.39|591.4|589.4|591.38|589.38|5
1606978240000|2020-12-03 06:50:40|591.4|589.4|591.45|589.45|591.45|589.45|591.4|589.4|7
1606978250000|2020-12-03 06:50:50|591.47|589.47|591.46|589.46|591.47|589.47|591.44|589.44|4
1606978260000|2020-12-03 06:51:00|591.44|589.44|591.47|589.47|591.47|589.47|591.44|589.44|7
1606978270000|2020-12-03 06:51:10|591.45|589.45|591.46|589.46|591.46|589.46|591.43|589.43|10
1606978280000|2020-12-03 06:51:20|591.45|589.45|591.61|589.61|591.62|589.62|591.45|589.45|19
1606978290000|2020-12-03 06:51:30|591.62|589.62|591.59|589.59|591.62|589.62|591.56|589.56|16
1606978300000|2020-12-03 06:51:40|591.56|589.56|591.57|589.57|591.59|589.59|591.55|589.55|13
1606978310000|2020-12-03 06:51:50|591.56|589.56|591.65|589.65|591.66|589.66|591.56|589.56|12
1606978320000|2020-12-03 06:52:00|591.66|589.66|591.58|589.58|591.66|589.66|591.54|589.54|15
1606978330000|2020-12-03 06:52:10|591.61|589.61|591.62|589.62|591.67|589.67|591.59|589.59|21
1606978340000|2020-12-03 06:52:20|591.61|589.61|591.64|589.64|591.65|589.65|591.61|589.61|13
1606978350000|2020-12-03 06:52:30|591.63|589.63|591.64|589.64|591.64|589.64|591.61|589.61|12
1606978360000|2020-12-03 06:52:40|591.63|589.63|591.67|589.67|591.7|589.7|591.63|589.63|15
1606978370000|2020-12-03 06:52:50|591.69|589.69|591.67|589.67|591.7|589.7|591.66|589.66|14
1606978380000|2020-12-03 06:53:00|591.66|589.66|591.85|589.85|591.85|589.85|591.66|589.66|20
1606978390000|2020-12-03 06:53:10|591.86|589.86|591.84|589.84|591.87|589.87|591.84|589.84|7
1606978400000|2020-12-03 06:53:20|591.83|589.83|591.8|589.8|591.86|589.86|591.79|589.79|17
1606978410000|2020-12-03 06:53:30|591.81|589.81|591.76|589.76|591.82|589.82|591.75|589.75|21
1606978420000|2020-12-03 06:53:40|591.77|589.77|591.84|589.84|591.88|589.88|591.76|589.76|13
1606978430000|2020-12-03 06:53:50|591.9|589.9|591.91|589.91|591.92|589.92|591.9|589.9|13
1606978440000|2020-12-03 06:54:00|591.92|589.92|591.91|589.91|591.92|589.92|591.88|589.88|13
1606978450000|2020-12-03 06:54:10|591.9|589.9|592.04|590.04|592.08|590.08|591.86|589.86|18
1606978460000|2020-12-03 06:54:20|592.05|590.05|592.09|590.09|592.13|590.13|592.04|590.04|20
1606978470000|2020-12-03 06:54:30|592.1|590.1|592.05|590.05|592.1|590.1|592.05|590.05|14
1606978480000|2020-12-03 06:54:40|592.06|590.06|592.17|590.17|592.17|590.17|592.05|590.05|19
1606978490000|2020-12-03 06:54:50|592.16|590.16|592.13|590.13|592.18|590.18|592.13|590.13|12
1606978500000|2020-12-03 06:55:00|592.14|590.14|592.12|590.12|592.16|590.16|592.11|590.11|13
1606978510000|2020-12-03 06:55:10|592.11|590.11|592|590|592.11|590.11|591.9|589.9|17
1606978520000|2020-12-03 06:55:20|592.01|590.01|592.07|590.07|592.07|590.07|591.98|589.98|20
1606978530000|2020-12-03 06:55:30|592.06|590.06|592.17|590.17|592.17|590.17|592.05|590.05|10
1606978540000|2020-12-03 06:55:40|592.18|590.18|592.17|590.17|592.21|590.21|592.16|590.16|12
1606978550000|2020-12-03 06:55:50|592.16|590.16|592.23|590.23|592.24|590.24|592.16|590.16|17
1606978560000|2020-12-03 06:56:00|592.24|590.24|592.49|590.49|592.49|590.49|592.21|590.21|23
1606978570000|2020-12-03 06:56:10|592.5|590.5|592.5|590.5|592.51|590.51|592.49|590.49|9
1606978580000|2020-12-03 06:56:20|592.51|590.51|592.64|590.64|592.66|590.66|592.48|590.48|23
1606978590000|2020-12-03 06:56:30|592.65|590.65|592.67|590.67|592.68|590.68|592.63|590.63|14
1606978600000|2020-12-03 06:56:40|592.66|590.66|592.65|590.65|592.67|590.67|592.58|590.58|27
1606978610000|2020-12-03 06:56:50|592.67|590.67|592.48|590.48|592.69|590.69|592.48|590.48|26
1606978620000|2020-12-03 06:57:00|592.52|590.52|592.44|590.44|592.56|590.56|592.44|590.44|20
1606978630000|2020-12-03 06:57:10|592.45|590.45|592.16|590.16|592.45|590.45|592.16|590.16|22
1606978640000|2020-12-03 06:57:20|592.15|590.15|592.09|590.09|592.16|590.16|592.01|590.01|22
1606978650000|2020-12-03 06:57:30|592.07|590.07|592.09|590.09|592.22|590.22|592.07|590.07|20
1606978660000|2020-12-03 06:57:40|592.11|590.11|591.9|589.9|592.11|590.11|591.84|589.84|18
1606978670000|2020-12-03 06:57:50|591.93|589.93|591.95|589.95|591.98|589.98|591.93|589.93|14
1606978680000|2020-12-03 06:58:00|591.96|589.96|591.64|589.64|591.96|589.96|591.64|589.64|24
1606978690000|2020-12-03 06:58:10|591.63|589.63|591.46|589.46|591.63|589.63|591.44|589.44|8
1606978700000|2020-12-03 06:58:20|591.47|589.47|591.42|589.42|591.48|589.48|591.41|589.41|13
1606978710000|2020-12-03 06:58:30|591.43|589.43|591.27|589.27|591.43|589.43|591.26|589.26|17
1606978720000|2020-12-03 06:58:40|591.28|589.28|591.27|589.27|591.28|589.28|591.25|589.25|16
1606978730000|2020-12-03 06:58:50|591.28|589.28|591.19|589.19|591.29|589.29|591.17|589.17|19
1606978740000|2020-12-03 06:59:00|591.2|589.2|591.37|589.37|591.39|589.39|591.17|589.17|22
1606978750000|2020-12-03 06:59:10|591.38|589.38|591.21|589.21|591.38|589.38|591.21|589.21|24
1606978760000|2020-12-03 06:59:20|591.22|589.22|591.27|589.27|591.3|589.3|591.22|589.22|17
1606978770000|2020-12-03 06:59:30|591.28|589.28|591.29|589.29|591.3|589.3|591.27|589.27|17
1606978780000|2020-12-03 06:59:40|591.41|589.41|591.49|589.49|591.54|589.54|591.41|589.41|23
1606978790000|2020-12-03 06:59:50|591.53|589.53|591.97|589.97|591.97|589.97|591.43|589.43|29
1606978800000|2020-12-03 07:00:00|592.02|590.02|591.94|589.94|592.08|590.08|591.93|589.93|21
1606978810000|2020-12-03 07:00:10|591.95|589.95|591.94|589.94|591.97|589.97|591.88|589.88|15
1606978820000|2020-12-03 07:00:20|591.93|589.93|591.83|589.83|591.96|589.96|591.83|589.83|30
1606978830000|2020-12-03 07:00:30|591.84|589.84|591.57|589.57|591.86|589.86|591.57|589.57|26
1606978840000|2020-12-03 07:00:40|591.59|589.59|591.52|589.52|591.68|589.68|591.51|589.51|22
1606978850000|2020-12-03 07:00:50|591.51|589.51|591.71|589.71|591.71|589.71|591.5|589.5|26
1606978860000|2020-12-03 07:01:00|591.73|589.73|591.65|589.65|591.87|589.87|591.65|589.65|30
1606978870000|2020-12-03 07:01:10|591.62|589.62|591.34|589.34|591.62|589.62|591.34|589.34|32
1606978880000|2020-12-03 07:01:20|591.35|589.35|591.1|589.1|591.35|589.35|591.09|589.09|28
1606978890000|2020-12-03 07:01:30|591.11|589.11|591.13|589.13|591.13|589.13|591.01|589.01|21
1606978900000|2020-12-03 07:01:40|591.12|589.12|590.84|588.84|591.19|589.19|590.84|588.84|24
1606978910000|2020-12-03 07:01:50|590.85|588.85|590.87|588.87|590.88|588.88|590.76|588.76|25
1606978920000|2020-12-03 07:02:00|590.88|588.88|590.88|588.88|590.97|588.97|590.88|588.88|29
1606978930000|2020-12-03 07:02:10|590.87|588.87|590.87|588.87|590.91|588.91|590.83|588.83|29
1606978940000|2020-12-03 07:02:20|590.89|588.89|590.77|588.77|590.9|588.9|590.69|588.69|28
1606978950000|2020-12-03 07:02:30|590.76|588.76|590.74|588.74|590.78|588.78|590.7|588.7|20
1606978960000|2020-12-03 07:02:40|590.73|588.73|590.67|588.67|590.74|588.74|590.67|588.67|20
1606978970000|2020-12-03 07:02:50|590.68|588.68|590.69|588.69|590.7|588.7|590.63|588.63|26
1606978980000|2020-12-03 07:03:00|590.68|588.68|590.6|588.6|590.78|588.78|590.6|588.6|27
1606978990000|2020-12-03 07:03:10|590.61|588.61|590.61|588.61|590.66|588.66|590.54|588.54|28
1606979000000|2020-12-03 07:03:20|590.64|588.64|590.56|588.56|590.68|588.68|590.56|588.56|26
1606979010000|2020-12-03 07:03:30|590.57|588.57|590.38|588.38|590.57|588.57|590.37|588.37|22
1606979020000|2020-12-03 07:03:40|590.39|588.39|590.46|588.46|590.49|588.49|590.35|588.35|23
1606979030000|2020-12-03 07:03:50|590.45|588.45|590.43|588.43|590.52|588.52|590.41|588.41|26
1606979040000|2020-12-03 07:04:00|590.44|588.44|590.4|588.4|590.51|588.51|590.37|588.37|20
1606979050000|2020-12-03 07:04:10|590.37|588.37|590.45|588.45|590.45|588.45|590.36|588.36|29
1606979060000|2020-12-03 07:04:20|590.46|588.46|590.58|588.58|590.64|588.64|590.46|588.46|30
1606979070000|2020-12-03 07:04:30|590.57|588.57|590.61|588.61|590.63|588.63|590.51|588.51|25
1606979080000|2020-12-03 07:04:40|590.62|588.62|590.45|588.45|590.62|588.62|590.38|588.38|32
1606979090000|2020-12-03 07:04:50|590.44|588.44|590.45|588.45|590.47|588.47|590.41|588.41|18
1606979100000|2020-12-03 07:05:00|590.42|588.42|590.53|588.53|590.53|588.53|590.4|588.4|28
1606979110000|2020-12-03 07:05:10|590.52|588.52|590.68|588.68|590.68|588.68|590.52|588.52|20
1606979120000|2020-12-03 07:05:20|590.67|588.67|590.67|588.67|590.68|588.68|590.64|588.64|12
1606979130000|2020-12-03 07:05:30|590.68|588.68|590.42|588.42|590.68|588.68|590.37|588.37|32
1606979140000|2020-12-03 07:05:40|590.43|588.43|590.34|588.34|590.44|588.44|590.34|588.34|25
1606979150000|2020-12-03 07:05:50|590.35|588.35|590.42|588.42|590.43|588.43|590.33|588.33|33
1606979160000|2020-12-03 07:06:00|590.4|588.4|590.2|588.2|590.4|588.4|590.2|588.2|22
1606979170000|2020-12-03 07:06:10|590.17|588.17|590.09|588.09|590.17|588.17|589.99|587.99|24
1606979180000|2020-12-03 07:06:20|590.07|588.07|590.23|588.23|590.28|588.28|590.06|588.06|28
1606979190000|2020-12-03 07:06:30|590.18|588.18|590.23|588.23|590.24|588.24|590.18|588.18|15
1606979200000|2020-12-03 07:06:40|590.22|588.22|590.53|588.53|590.53|588.53|590.22|588.22|22
1606979210000|2020-12-03 07:06:50|590.5|588.5|590.4|588.4|590.51|588.51|590.38|588.38|24
1606979220000|2020-12-03 07:07:00|590.41|588.41|590.41|588.41|590.43|588.43|590.38|588.38|23
1606979230000|2020-12-03 07:07:10|590.4|588.4|590.38|588.38|590.44|588.44|590.36|588.36|25
1606979240000|2020-12-03 07:07:20|590.39|588.39|590.41|588.41|590.44|588.44|590.39|588.39|22
1606979250000|2020-12-03 07:07:30|590.42|588.42|590.39|588.39|590.42|588.42|590.38|588.38|20
1606979260000|2020-12-03 07:07:40|590.4|588.4|590.4|588.4|590.41|588.41|590.39|588.39|7
1606979270000|2020-12-03 07:07:50|590.39|588.39|590.39|588.39|590.39|588.39|590.36|588.36|16
1606979280000|2020-12-03 07:08:00|590.37|588.37|590.36|588.36|590.38|588.38|590.36|588.36|6
1606979290000|2020-12-03 07:08:10|590.37|588.37|590.48|588.48|590.51|588.51|590.37|588.37|18
1606979300000|2020-12-03 07:08:20|590.47|588.47|590.46|588.46|590.48|588.48|590.45|588.45|10
1606979310000|2020-12-03 07:08:30|590.44|588.44|590.57|588.57|590.57|588.57|590.43|588.43|10
1606979320000|2020-12-03 07:08:40|590.55|588.55|590.55|588.55|590.56|588.56|590.54|588.54|9
1606979340000|2020-12-03 07:09:00|590.57|588.57|590.53|588.53|590.57|588.57|590.53|588.53|5
1606979350000|2020-12-03 07:09:10|590.51|588.51|590.24|588.24|590.51|588.51|590.23|588.23|16
1606979360000|2020-12-03 07:09:20|590.25|588.25|590.27|588.27|590.27|588.27|590.24|588.24|5
1606979370000|2020-12-03 07:09:30|590.26|588.26|590.27|588.27|590.27|588.27|590.26|588.26|4
1606979380000|2020-12-03 07:09:40|590.26|588.26|590.27|588.27|590.28|588.28|590.25|588.25|11
1606979390000|2020-12-03 07:09:50|590.25|588.25|590.3|588.3|590.3|588.3|590.25|588.25|17
1606979400000|2020-12-03 07:10:00|590.29|588.29|590.22|588.22|590.3|588.3|590.22|588.22|10
1606979410000|2020-12-03 07:10:10|590.21|588.21|590.24|588.24|590.24|588.24|590.21|588.21|9
1606979420000|2020-12-03 07:10:20|590.26|588.26|590.24|588.24|590.26|588.26|590.22|588.22|12
1606979430000|2020-12-03 07:10:30|590.23|588.23|590.28|588.28|590.28|588.28|590.23|588.23|5
1606979440000|2020-12-03 07:10:40|590.34|588.34|590.28|588.28|590.37|588.37|590.27|588.27|28
1606979450000|2020-12-03 07:10:50|590.29|588.29|590.4|588.4|590.43|588.43|590.26|588.26|17
1606979460000|2020-12-03 07:11:00|590.43|588.43|590.4|588.4|590.43|588.43|590.4|588.4|12
1606979470000|2020-12-03 07:11:10|590.39|588.39|590.46|588.46|590.46|588.46|590.39|588.39|21
1606979480000|2020-12-03 07:11:20|590.44|588.44|590.37|588.37|590.45|588.45|590.32|588.32|25
1606979490000|2020-12-03 07:11:30|590.35|588.35|590.41|588.41|590.41|588.41|590.34|588.34|16
1606979500000|2020-12-03 07:11:40|590.39|588.39|590.36|588.36|590.39|588.39|590.35|588.35|16
1606979510000|2020-12-03 07:11:50|590.35|588.35|590.22|588.22|590.35|588.35|590.22|588.22|21
1606979520000|2020-12-03 07:12:00|590.21|588.21|590.06|588.06|590.21|588.21|590.04|588.04|18
1606979530000|2020-12-03 07:12:10|590.05|588.05|590.01|588.01|590.05|588.05|590.01|588.01|3
1606979540000|2020-12-03 07:12:20|590.02|588.02|590.06|588.06|590.07|588.07|590.02|588.02|5
1606979550000|2020-12-03 07:12:30|590.03|588.03|590.03|588.03|590.03|588.03|590.02|588.02|3
1606979560000|2020-12-03 07:12:40|590.05|588.05|590.09|588.09|590.1|588.1|590.02|588.02|19
1606979570000|2020-12-03 07:12:50|590.08|588.08|590.08|588.08|590.08|588.08|590.06|588.06|7
1606979580000|2020-12-03 07:13:00|590.06|588.06|589.98|587.98|590.08|588.08|589.96|587.96|12
1606979590000|2020-12-03 07:13:10|589.99|587.99|589.94|587.94|589.99|587.99|589.94|587.94|15
1606979600000|2020-12-03 07:13:20|589.93|587.93|589.9|587.9|589.96|587.96|589.9|587.9|10
1606979610000|2020-12-03 07:13:30|589.91|587.91|589.82|587.82|589.91|587.91|589.82|587.82|10
1606979620000|2020-12-03 07:13:40|589.81|587.81|589.72|587.72|589.81|587.81|589.69|587.69|19
1606979630000|2020-12-03 07:13:50|589.73|587.73|589.67|587.67|589.74|587.74|589.62|587.62|14
1606979640000|2020-12-03 07:14:00|589.65|587.65|589.68|587.68|589.71|587.71|589.63|587.63|18
1606979650000|2020-12-03 07:14:10|589.66|587.66|589.6|587.6|589.68|587.68|589.59|587.59|19
1606979660000|2020-12-03 07:14:20|589.62|587.62|589.63|587.63|589.64|587.64|589.61|587.61|17
1606979670000|2020-12-03 07:14:30|589.64|587.64|589.63|587.63|589.64|587.64|589.59|587.59|9
1606979680000|2020-12-03 07:14:40|589.62|587.62|589.54|587.54|589.62|587.62|589.5|587.5|10
1606979690000|2020-12-03 07:14:50|589.53|587.53|589.39|587.39|589.56|587.56|589.38|587.38|21
1606979700000|2020-12-03 07:15:00|589.38|587.38|589.31|587.31|589.39|587.39|589.31|587.31|15
1606979710000|2020-12-03 07:15:10|589.32|587.32|589.19|587.19|589.32|587.32|589.19|587.19|22
1606979720000|2020-12-03 07:15:20|589.21|587.21|589.19|587.19|589.25|587.25|589.13|587.13|22
1606979730000|2020-12-03 07:15:30|589.21|587.21|589.1|587.1|589.22|587.22|589.08|587.08|28
1606979740000|2020-12-03 07:15:40|589.11|587.11|589.05|587.05|589.11|587.11|589.05|587.05|13
1606979750000|2020-12-03 07:15:50|589.06|587.06|589.12|587.12|589.12|587.12|589.04|587.04|13
1606979760000|2020-12-03 07:16:00|589.11|587.11|589.28|587.28|589.31|587.31|589.07|587.07|28
1606979770000|2020-12-03 07:16:10|589.27|587.27|589.97|587.97|589.98|587.98|589.23|587.23|32
1606979780000|2020-12-03 07:16:20|590.09|588.09|590.13|588.13|590.13|588.13|590.03|588.03|22
1606979790000|2020-12-03 07:16:30|590.1|588.1|590.6|588.6|590.6|588.6|590.1|588.1|27
1606979800000|2020-12-03 07:16:40|590.61|588.61|590.84|588.84|590.9|588.9|590.61|588.61|20
1606979810000|2020-12-03 07:16:50|590.81|588.81|590.82|588.82|590.85|588.85|590.72|588.72|17
1606979820000|2020-12-03 07:17:00|590.87|588.87|590.88|588.88|590.9|588.9|590.83|588.83|10
1606979830000|2020-12-03 07:17:10|590.87|588.87|590.88|588.88|590.98|588.98|590.86|588.86|15
1606979840000|2020-12-03 07:17:20|590.89|588.89|590.97|588.97|590.98|588.98|590.86|588.86|26
1606979850000|2020-12-03 07:17:30|590.98|588.98|591.16|589.16|591.16|589.16|590.89|588.89|24
1606979860000|2020-12-03 07:17:40|591.17|589.17|591.17|589.17|591.19|589.19|591.05|589.05|21
1606979870000|2020-12-03 07:17:50|591.13|589.13|590.97|588.97|591.16|589.16|590.97|588.97|17
1606979880000|2020-12-03 07:18:00|590.98|588.98|590.9|588.9|590.99|588.99|590.86|588.86|24
1606979890000|2020-12-03 07:18:10|590.88|588.88|590.93|588.93|590.93|588.93|590.87|588.87|15
1606979900000|2020-12-03 07:18:20|590.91|588.91|590.8|588.8|590.93|588.93|590.79|588.79|19
1606979910000|2020-12-03 07:18:30|590.81|588.81|590.81|588.81|590.83|588.83|590.78|588.78|15
1606979920000|2020-12-03 07:18:40|590.83|588.83|591.07|589.07|591.08|589.08|590.83|588.83|25
1606979930000|2020-12-03 07:18:50|591.08|589.08|591.05|589.05|591.08|589.08|591.04|589.04|13
1606979940000|2020-12-03 07:19:00|591.06|589.06|591.08|589.08|591.1|589.1|591.04|589.04|12
1606979950000|2020-12-03 07:19:10|591.07|589.07|591.14|589.14|591.14|589.14|591.07|589.07|9
1606979960000|2020-12-03 07:19:20|591.12|589.12|591.12|589.12|591.13|589.13|591.11|589.11|5
1606979970000|2020-12-03 07:19:30|591.13|589.13|591.14|589.14|591.15|589.15|591.12|589.12|12
1606979980000|2020-12-03 07:19:40|591.15|589.15|591.14|589.14|591.15|589.15|591.13|589.13|10
1606979990000|2020-12-03 07:19:50|591.15|589.15|591.53|589.53|591.55|589.55|591.15|589.15|27
1606980000000|2020-12-03 07:20:00|591.48|589.48|591.71|589.71|591.78|589.78|591.36|589.36|28
1606980010000|2020-12-03 07:20:10|591.7|589.7|591.7|589.7|591.76|589.76|591.64|589.64|26
1606980020000|2020-12-03 07:20:20|591.73|589.73|591.71|589.71|591.8|589.8|591.63|589.63|22
1606980030000|2020-12-03 07:20:30|591.68|589.68|591.99|589.99|592.03|590.03|591.68|589.68|18
1606980040000|2020-12-03 07:20:40|592|590|592.23|590.23|592.28|590.28|591.95|589.95|22
1606980050000|2020-12-03 07:20:50|592.17|590.17|592.53|590.53|592.54|590.54|592.16|590.16|28
1606980060000|2020-12-03 07:21:00|592.56|590.56|592.41|590.41|592.56|590.56|592.4|590.4|22
1606980070000|2020-12-03 07:21:10|592.42|590.42|592.51|590.51|592.55|590.55|592.39|590.39|19
1606980080000|2020-12-03 07:21:20|592.49|590.49|592.38|590.38|592.49|590.49|592.38|590.38|22
1606980090000|2020-12-03 07:21:30|592.4|590.4|592.48|590.48|592.51|590.51|592.4|590.4|14
1606980100000|2020-12-03 07:21:40|592.51|590.51|592.54|590.54|592.54|590.54|592.49|590.49|22
1606980110000|2020-12-03 07:21:50|592.59|590.59|592.61|590.61|592.63|590.63|592.59|590.59|20
1606980120000|2020-12-03 07:22:00|592.63|590.63|592.52|590.52|592.63|590.63|592.5|590.5|18
1606980130000|2020-12-03 07:22:10|592.53|590.53|592.53|590.53|592.54|590.54|592.5|590.5|16
1606980140000|2020-12-03 07:22:20|592.54|590.54|592.53|590.53|592.54|590.54|592.5|590.5|12
1606980150000|2020-12-03 07:22:30|592.52|590.52|592.68|590.68|592.68|590.68|592.51|590.51|21
1606980160000|2020-12-03 07:22:40|592.78|590.78|592.79|590.79|593.08|591.08|592.77|590.77|26
1606980170000|2020-12-03 07:22:50|592.87|590.87|592.86|590.86|592.89|590.89|592.79|590.79|14
1606980180000|2020-12-03 07:23:00|592.85|590.85|592.88|590.88|592.89|590.89|592.85|590.85|10
1606980190000|2020-12-03 07:23:10|592.87|590.87|592.84|590.84|592.87|590.87|592.84|590.84|2
1606980200000|2020-12-03 07:23:20|592.85|590.85|592.84|590.84|592.87|590.87|592.84|590.84|7
1606980210000|2020-12-03 07:23:30|592.87|590.87|593.09|591.09|593.17|591.17|592.87|590.87|32
1606980220000|2020-12-03 07:23:40|593.11|591.11|593.3|591.3|593.45|591.45|593.09|591.09|26
1606980230000|2020-12-03 07:23:50|593.27|591.27|593.74|591.74|593.8|591.8|593.22|591.22|30
1606980240000|2020-12-03 07:24:00|593.77|591.77|593.19|591.19|593.85|591.85|593.19|591.19|33
1606980250000|2020-12-03 07:24:10|593.22|591.22|593.2|591.2|593.28|591.28|593.18|591.18|29
1606980260000|2020-12-03 07:24:20|593.21|591.21|593.19|591.19|593.26|591.26|593.17|591.17|25
1606980270000|2020-12-03 07:24:30|593.2|591.2|593.15|591.15|593.21|591.21|593.13|591.13|24
1606980280000|2020-12-03 07:24:40|593.14|591.14|593.37|591.37|593.41|591.41|593.14|591.14|31
1606980290000|2020-12-03 07:24:50|593.39|591.39|593.27|591.27|593.4|591.4|593.27|591.27|23
1606980300000|2020-12-03 07:25:00|593.3|591.3|593.33|591.33|593.33|591.33|593.27|591.27|23
1606980310000|2020-12-03 07:25:10|593.32|591.32|593.26|591.26|593.32|591.32|593.23|591.23|18
1606980320000|2020-12-03 07:25:20|593.24|591.24|593.48|591.48|593.49|591.49|593.24|591.24|22
1606980330000|2020-12-03 07:25:30|593.49|591.49|593.48|591.48|593.54|591.54|593.44|591.44|29
1606980340000|2020-12-03 07:25:40|593.47|591.47|593.47|591.47|593.48|591.48|593.42|591.42|19
1606980350000|2020-12-03 07:25:50|593.46|591.46|593.3|591.3|593.47|591.47|593.27|591.27|27
1606980360000|2020-12-03 07:26:00|593.29|591.29|593.17|591.17|593.32|591.32|593.14|591.14|30
1606980370000|2020-12-03 07:26:10|593.18|591.18|593.22|591.22|593.27|591.27|593.12|591.12|26
1606980380000|2020-12-03 07:26:20|593.25|591.25|593.24|591.24|593.29|591.29|593.21|591.21|23
1606980390000|2020-12-03 07:26:30|593.23|591.23|593.26|591.26|593.27|591.27|593.17|591.17|23
1606980400000|2020-12-03 07:26:40|593.24|591.24|593.28|591.28|593.28|591.28|593.18|591.18|19
1606980410000|2020-12-03 07:26:50|593.29|591.29|593.13|591.13|593.29|591.29|593.13|591.13|16
1606980420000|2020-12-03 07:27:00|593.02|591.02|592.87|590.87|593.04|591.04|592.87|590.87|28
1606980430000|2020-12-03 07:27:10|592.85|590.85|592.88|590.88|592.91|590.91|592.85|590.85|20
1606980440000|2020-12-03 07:27:20|592.9|590.9|593.25|591.25|593.27|591.27|592.9|590.9|27
1606980450000|2020-12-03 07:27:30|593.26|591.26|593.39|591.39|593.39|591.39|593.2|591.2|22
1606980460000|2020-12-03 07:27:40|593.37|591.37|593.17|591.17|593.39|591.39|593.11|591.11|28
1606980470000|2020-12-03 07:27:50|593.18|591.18|593.17|591.17|593.27|591.27|593.15|591.15|23
1606980480000|2020-12-03 07:28:00|593.18|591.18|593.15|591.15|593.18|591.18|593.11|591.11|23
1606980490000|2020-12-03 07:28:10|593.13|591.13|593.22|591.22|593.25|591.25|593.13|591.13|25
1606980500000|2020-12-03 07:28:20|593.2|591.2|593.35|591.35|593.38|591.38|593.2|591.2|22
1606980510000|2020-12-03 07:28:30|593.37|591.37|593.31|591.31|593.4|591.4|593.3|591.3|22
1606980520000|2020-12-03 07:28:40|593.28|591.28|593.33|591.33|593.36|591.36|593.25|591.25|21
1606980530000|2020-12-03 07:28:50|593.31|591.31|593.35|591.35|593.36|591.36|593.3|591.3|23
1606980540000|2020-12-03 07:29:00|593.34|591.34|593.36|591.36|593.39|591.39|593.33|591.33|23
1606980550000|2020-12-03 07:29:10|593.35|591.35|593.22|591.22|593.36|591.36|593.21|591.21|22
1606980560000|2020-12-03 07:29:20|593.23|591.23|593.22|591.22|593.25|591.25|593.2|591.2|17
1606980570000|2020-12-03 07:29:30|593.2|591.2|593.22|591.22|593.26|591.26|593.2|591.2|14
1606980580000|2020-12-03 07:29:40|593.23|591.23|593.21|591.21|593.25|591.25|593.2|591.2|21
1606980590000|2020-12-03 07:29:50|593.2|591.2|593.2|591.2|593.23|591.23|593.2|591.2|9
1606980600000|2020-12-03 07:30:00|593.21|591.21|593.19|591.19|593.21|591.21|593.17|591.17|11
1606980610000|2020-12-03 07:30:10|593.18|591.18|593.18|591.18|593.2|591.2|593.17|591.17|7
1606980620000|2020-12-03 07:30:20|593.19|591.19|593.15|591.15|593.19|591.19|593.15|591.15|10
1606980630000|2020-12-03 07:30:30|593.16|591.16|593.17|591.17|593.19|591.19|593.13|591.13|10
1606980640000|2020-12-03 07:30:40|593.19|591.19|593.18|591.18|593.19|591.19|593.16|591.16|23
1606980650000|2020-12-03 07:30:50|593.2|591.2|593.17|591.17|593.2|591.2|593.15|591.15|23
1606980660000|2020-12-03 07:31:00|593.16|591.16|593.32|591.32|593.32|591.32|593.15|591.15|10
1606980670000|2020-12-03 07:31:10|593.35|591.35|593.28|591.28|593.36|591.36|593.28|591.28|15
1606980680000|2020-12-03 07:31:20|593.29|591.29|593.3|591.3|593.31|591.31|593.26|591.26|15
1606980690000|2020-12-03 07:31:30|593.28|591.28|593.35|591.35|593.36|591.36|593.28|591.28|13
1606980700000|2020-12-03 07:31:40|593.34|591.34|593.61|591.61|593.61|591.61|593.33|591.33|18
1606980710000|2020-12-03 07:31:50|593.67|591.67|593.92|591.92|594.04|592.04|593.67|591.67|35
1606980720000|2020-12-03 07:32:00|594.07|592.07|594.23|592.23|594.23|592.23|593.99|591.99|33
1606980730000|2020-12-03 07:32:10|594.22|592.22|594.16|592.16|594.22|592.22|594.12|592.12|23
1606980740000|2020-12-03 07:32:20|594.17|592.17|593.99|591.99|594.17|592.17|593.98|591.98|27
1606980750000|2020-12-03 07:32:30|594|592|594.06|592.06|594.09|592.09|594|592|28
1606980760000|2020-12-03 07:32:40|594.05|592.05|594.3|592.3|594.36|592.36|594.05|592.05|25
1606980770000|2020-12-03 07:32:50|594.28|592.28|594.6|592.6|594.64|592.64|594.27|592.27|27
1606980780000|2020-12-03 07:33:00|594.66|592.66|594.67|592.67|594.82|592.82|594.53|592.53|33
1606980790000|2020-12-03 07:33:10|594.74|592.74|595.35|593.35|595.63|593.63|594.74|592.74|33
1606980800000|2020-12-03 07:33:20|595.37|593.37|595.58|593.58|595.92|593.92|595.15|593.15|32
1606980810000|2020-12-03 07:33:30|595.49|593.49|596.74|594.74|596.74|594.74|595.23|593.23|33
1606980820000|2020-12-03 07:33:40|596.72|594.72|596.89|594.89|597.32|595.32|596.72|594.72|30
1606980830000|2020-12-03 07:33:50|596.91|594.91|597.06|595.06|597.06|595.06|596.69|594.69|33
1606980840000|2020-12-03 07:34:00|597.05|595.05|597.33|595.33|597.39|595.39|597|595|35
1606980850000|2020-12-03 07:34:10|597.38|595.38|597.65|595.65|597.68|595.68|597.36|595.36|31
1606980860000|2020-12-03 07:34:20|597.56|595.56|597.84|595.84|597.84|595.84|597.56|595.56|32
1606980870000|2020-12-03 07:34:30|597.86|595.86|597.83|595.83|597.86|595.86|597.58|595.58|33
1606980880000|2020-12-03 07:34:40|597.81|595.81|597.66|595.66|597.83|595.83|597.66|595.66|29
1606980890000|2020-12-03 07:34:50|597.7|595.7|597.62|595.62|597.72|595.72|597.62|595.62|24
1606980900000|2020-12-03 07:35:00|597.64|595.64|597.46|595.46|597.64|595.64|597.43|595.43|28
1606980910000|2020-12-03 07:35:10|597.47|595.47|597.03|595.03|597.47|595.47|597.03|595.03|23
1606980920000|2020-12-03 07:35:20|597.02|595.02|597.37|595.37|597.37|595.37|596.86|594.86|31
1606980930000|2020-12-03 07:35:30|597.32|595.32|597.29|595.29|597.45|595.45|597.28|595.28|27
1606980940000|2020-12-03 07:35:40|597.23|595.23|596.92|594.92|597.23|595.23|596.9|594.9|24
1606980950000|2020-12-03 07:35:50|596.94|594.94|596.85|594.85|596.95|594.95|596.83|594.83|27
1606980960000|2020-12-03 07:36:00|596.84|594.84|596.9|594.9|596.99|594.99|596.84|594.84|25
1606980970000|2020-12-03 07:36:10|596.88|594.88|596.8|594.8|596.92|594.92|596.8|594.8|21
1606980980000|2020-12-03 07:36:20|596.78|594.78|596.67|594.67|596.78|594.78|596.28|594.28|32
1606980990000|2020-12-03 07:36:30|596.64|594.64|596.78|594.78|596.83|594.83|596.58|594.58|28
1606981000000|2020-12-03 07:36:40|596.77|594.77|596.73|594.73|596.8|594.8|596.65|594.65|21
1606981010000|2020-12-03 07:36:50|596.72|594.72|596.8|594.8|596.8|594.8|596.72|594.72|23
1606981020000|2020-12-03 07:37:00|596.79|594.79|596.74|594.74|596.81|594.81|596.7|594.7|27
1606981030000|2020-12-03 07:37:10|596.73|594.73|596.6|594.6|596.75|594.75|596.6|594.6|18
1606981040000|2020-12-03 07:37:20|596.61|594.61|596.63|594.63|596.67|594.67|596.56|594.56|21
1606981050000|2020-12-03 07:37:30|596.64|594.64|596.58|594.58|596.92|594.92|596.56|594.56|28
1606981060000|2020-12-03 07:37:40|596.56|594.56|596.64|594.64|596.67|594.67|596.5|594.5|28
1606981070000|2020-12-03 07:37:50|596.65|594.65|596.73|594.73|596.77|594.77|596.65|594.65|18
1606981080000|2020-12-03 07:38:00|596.75|594.75|596.6|594.6|596.76|594.76|596.58|594.58|29
1606981090000|2020-12-03 07:38:10|596.62|594.62|596.56|594.56|596.63|594.63|596.53|594.53|20
1606981100000|2020-12-03 07:38:20|596.55|594.55|596.61|594.61|596.69|594.69|596.55|594.55|28
1606981110000|2020-12-03 07:38:30|596.6|594.6|596.64|594.64|596.68|594.68|596.6|594.6|18
1606981120000|2020-12-03 07:38:40|596.63|594.63|596.56|594.56|596.67|594.67|596.56|594.56|27
1606981130000|2020-12-03 07:38:50|596.57|594.57|596.67|594.67|596.69|594.69|596.56|594.56|12
1606981140000|2020-12-03 07:39:00|596.69|594.69|596.7|594.7|596.72|594.72|596.67|594.67|10
1606981150000|2020-12-03 07:39:10|596.71|594.71|596.96|594.96|597.03|595.03|596.7|594.7|20
1606981160000|2020-12-03 07:39:20|596.95|594.95|596.94|594.94|596.95|594.95|596.93|594.93|7
1606981170000|2020-12-03 07:39:30|596.93|594.93|597.02|595.02|597.04|595.04|596.92|594.92|12
1606981180000|2020-12-03 07:39:40|597.04|595.04|596.98|594.98|597.04|595.04|596.98|594.98|12
1606981190000|2020-12-03 07:39:50|596.97|594.97|597.02|595.02|597.04|595.04|596.97|594.97|13
1606981200000|2020-12-03 07:40:00|597.03|595.03|596.84|594.84|597.03|595.03|596.84|594.84|8
1606981210000|2020-12-03 07:40:10|596.83|594.83|596.78|594.78|596.83|594.83|596.78|594.78|10
1606981220000|2020-12-03 07:40:20|596.79|594.79|596.66|594.66|596.8|594.8|596.64|594.64|23
1606981230000|2020-12-03 07:40:30|596.64|594.64|596.59|594.59|596.7|594.7|596.53|594.53|22
1606981240000|2020-12-03 07:40:40|596.58|594.58|596.58|594.58|596.66|594.66|596.58|594.58|20
1606981250000|2020-12-03 07:40:50|596.6|594.6|596.56|594.56|596.61|594.61|596.56|594.56|7
1606981260000|2020-12-03 07:41:00|596.58|594.58|596.83|594.83|596.85|594.85|596.58|594.58|13
1606981270000|2020-12-03 07:41:10|596.84|594.84|596.81|594.81|596.84|594.84|596.74|594.74|13
1606981280000|2020-12-03 07:41:20|596.78|594.78|597.17|595.17|597.2|595.2|596.78|594.78|16
1606981290000|2020-12-03 07:41:30|597.16|595.16|597.24|595.24|597.28|595.28|597.09|595.09|26
1606981300000|2020-12-03 07:41:40|597.28|595.28|597.04|595.04|597.29|595.29|597.01|595.01|25
1606981310000|2020-12-03 07:41:50|597.03|595.03|596.75|594.75|597.03|595.03|596.7|594.7|24
1606981320000|2020-12-03 07:42:00|596.77|594.77|596.82|594.82|596.85|594.85|596.73|594.73|23
1606981330000|2020-12-03 07:42:10|596.8|594.8|596.88|594.88|596.89|594.89|596.75|594.75|24
1606981340000|2020-12-03 07:42:20|596.89|594.89|596.89|594.89|596.96|594.96|596.88|594.88|15
1606981350000|2020-12-03 07:42:30|596.91|594.91|596.98|594.98|596.98|594.98|596.91|594.91|14
1606981360000|2020-12-03 07:42:40|596.99|594.99|596.91|594.91|597|595|596.9|594.9|11
1606981370000|2020-12-03 07:42:50|596.88|594.88|596.91|594.91|596.92|594.92|596.81|594.81|19
1606981380000|2020-12-03 07:43:00|596.9|594.9|596.93|594.93|596.93|594.93|596.89|594.89|20
1606981390000|2020-12-03 07:43:10|596.92|594.92|596.88|594.88|596.92|594.92|596.87|594.87|11
1606981400000|2020-12-03 07:43:20|596.89|594.89|596.58|594.58|596.9|594.9|596.58|594.58|16
1606981410000|2020-12-03 07:43:30|596.63|594.63|596.65|594.65|596.68|594.68|596.63|594.63|15
1606981420000|2020-12-03 07:43:40|596.64|594.64|596.67|594.67|596.67|594.67|596.64|594.64|10
1606981430000|2020-12-03 07:43:50|596.66|594.66|596.8|594.8|596.8|594.8|596.66|594.66|17
1606981440000|2020-12-03 07:44:00|596.81|594.81|596.75|594.75|596.87|594.87|596.75|594.75|11
1606981450000|2020-12-03 07:44:10|596.76|594.76|596.78|594.78|596.83|594.83|596.75|594.75|24
1606981460000|2020-12-03 07:44:20|596.8|594.8|596.9|594.9|597.04|595.04|596.8|594.8|23
1606981470000|2020-12-03 07:44:30|596.92|594.92|596.97|594.97|597.01|595.01|596.88|594.88|28
1606981480000|2020-12-03 07:44:40|597|595|597.03|595.03|597.05|595.05|596.88|594.88|22
1606981490000|2020-12-03 07:44:50|597.01|595.01|597.04|595.04|597.06|595.06|596.98|594.98|12
1606981500000|2020-12-03 07:45:00|597.05|595.05|597.1|595.1|597.11|595.11|597.05|595.05|15
1606981510000|2020-12-03 07:45:10|597.09|595.09|597.06|595.06|597.1|595.1|596.97|594.97|18
1606981520000|2020-12-03 07:45:20|597.07|595.07|597.02|595.02|597.07|595.07|596.99|594.99|22
1606981530000|2020-12-03 07:45:30|597.01|595.01|597.04|595.04|597.04|595.04|597|595|17
1606981540000|2020-12-03 07:45:40|597.03|595.03|597.11|595.11|597.11|595.11|597.03|595.03|9
1606981550000|2020-12-03 07:45:50|597.1|595.1|597.04|595.04|597.1|595.1|597.02|595.02|18
1606981560000|2020-12-03 07:46:00|597.05|595.05|597.25|595.25|597.29|595.29|597.03|595.03|19
1606981570000|2020-12-03 07:46:10|597.23|595.23|597.3|595.3|597.32|595.32|597.23|595.23|21
1606981580000|2020-12-03 07:46:20|597.29|595.29|597.31|595.31|597.32|595.32|597.28|595.28|19
1606981590000|2020-12-03 07:46:30|597.33|595.33|597.66|595.66|597.67|595.67|597.32|595.32|26
1606981600000|2020-12-03 07:46:40|597.68|595.68|597.99|595.99|597.99|595.99|597.68|595.68|21
1606981610000|2020-12-03 07:46:50|598.02|596.02|598.16|596.16|598.17|596.17|597.9|595.9|19
1606981620000|2020-12-03 07:47:00|598.19|596.19|598.32|596.32|598.32|596.32|598.19|596.19|23
1606981630000|2020-12-03 07:47:10|598.4|596.4|598.21|596.21|598.4|596.4|598.19|596.19|13
1606981640000|2020-12-03 07:47:20|598.17|596.17|598.36|596.36|598.41|596.41|598.05|596.05|28
1606981650000|2020-12-03 07:47:30|598.37|596.37|598.38|596.38|598.43|596.43|598.2|596.2|32
1606981660000|2020-12-03 07:47:40|598.4|596.4|598.53|596.53|598.59|596.59|598.38|596.38|21
1606981670000|2020-12-03 07:47:50|598.55|596.55|598.64|596.64|598.66|596.66|598.47|596.47|21
1606981680000|2020-12-03 07:48:00|598.66|596.66|598.56|596.56|598.66|596.66|598.56|596.56|8
1606981690000|2020-12-03 07:48:10|598.55|596.55|598.56|596.56|598.63|596.63|598.5|596.5|16
1606981700000|2020-12-03 07:48:20|598.58|596.58|598.56|596.56|598.58|596.58|598.53|596.53|11
1606981710000|2020-12-03 07:48:30|598.59|596.59|598.58|596.58|598.61|596.61|598.57|596.57|15
1606981720000|2020-12-03 07:48:40|598.6|596.6|598.6|596.6|598.61|596.61|598.58|596.58|8
1606981730000|2020-12-03 07:48:50|598.58|596.58|598.6|596.6|598.61|596.61|598.58|596.58|10
1606981740000|2020-12-03 07:49:00|598.61|596.61|598.83|596.83|598.84|596.84|598.61|596.61|25
1606981750000|2020-12-03 07:49:10|598.84|596.84|598.89|596.89|598.89|596.89|598.84|596.84|3
1606981760000|2020-12-03 07:49:20|598.9|596.9|598.86|596.86|598.91|596.91|598.83|596.83|18
1606981770000|2020-12-03 07:49:30|598.92|596.92|599.55|597.55|599.59|597.59|598.92|596.92|36
1606981780000|2020-12-03 07:49:40|599.54|597.54|599.74|597.74|599.74|597.74|599.5|597.5|25
1606981790000|2020-12-03 07:49:50|599.75|597.75|599.81|597.81|599.9|597.9|599.65|597.65|22
1606981800000|2020-12-03 07:50:00|599.84|597.84|599.69|597.69|599.87|597.87|599.66|597.66|27
1606981810000|2020-12-03 07:50:10|599.66|597.66|599.84|597.84|599.85|597.85|599.64|597.64|25
1606981820000|2020-12-03 07:50:20|599.86|597.86|599.95|597.95|600|598|599.82|597.82|20
1606981830000|2020-12-03 07:50:30|599.98|597.98|599.93|597.93|599.99|597.99|599.76|597.76|20
1606981840000|2020-12-03 07:50:40|599.92|597.92|599.91|597.91|599.92|597.92|599.83|597.83|22
1606981850000|2020-12-03 07:50:50|599.9|597.9|599.3|597.3|599.9|597.9|599.25|597.25|27
1606981860000|2020-12-03 07:51:00|599.32|597.32|599.27|597.27|599.32|597.32|599.26|597.26|14
1606981870000|2020-12-03 07:51:10|599.28|597.28|599.31|597.31|599.34|597.34|599.21|597.21|25
1606981880000|2020-12-03 07:51:20|599.33|597.33|599.63|597.63|599.78|597.78|599.33|597.33|28
1606981890000|2020-12-03 07:51:30|599.61|597.61|599.58|597.58|599.68|597.68|599.56|597.56|28
1606981900000|2020-12-03 07:51:40|599.57|597.57|599.67|597.67|599.67|597.67|599.51|597.51|18
1606981910000|2020-12-03 07:51:50|599.7|597.7|599.75|597.75|599.76|597.76|599.69|597.69|16
1606981920000|2020-12-03 07:52:00|599.74|597.74|599.68|597.68|599.74|597.74|599.65|597.65|10
1606981930000|2020-12-03 07:52:10|599.69|597.69|599.6|597.6|599.7|597.7|599.59|597.59|14
1606981940000|2020-12-03 07:52:20|599.59|597.59|599.58|597.58|599.62|597.62|599.56|597.56|16
1606981950000|2020-12-03 07:52:30|599.59|597.59|599.67|597.67|599.73|597.73|599.58|597.58|21
1606981960000|2020-12-03 07:52:40|599.69|597.69|599.78|597.78|599.79|597.79|599.69|597.69|14
1606981970000|2020-12-03 07:52:50|599.79|597.79|599.81|597.81|599.81|597.81|599.72|597.72|12
1606981980000|2020-12-03 07:53:00|599.82|597.82|599.96|597.96|599.97|597.97|599.72|597.72|17
1606981990000|2020-12-03 07:53:10|599.98|597.98|600.2|598.2|600.21|598.21|599.98|597.98|13
1606982000000|2020-12-03 07:53:20|600.19|598.19|600.01|598.01|600.22|598.22|599.97|597.97|19
1606982010000|2020-12-03 07:53:30|599.97|597.97|600.15|598.15|600.17|598.17|599.97|597.97|27
1606982020000|2020-12-03 07:53:40|600.14|598.14|600.08|598.08|600.16|598.16|600.06|598.06|25
1606982030000|2020-12-03 07:53:50|600.07|598.07|600.09|598.09|600.09|598.09|600.04|598.04|14
1606982040000|2020-12-03 07:54:00|600.08|598.08|600.13|598.13|600.14|598.14|600.03|598.03|16
1606982050000|2020-12-03 07:54:10|600.15|598.15|600.13|598.13|600.15|598.15|600.12|598.12|12
1606982060000|2020-12-03 07:54:20|600.14|598.14|600.15|598.15|600.18|598.18|600.1|598.1|16
1606982070000|2020-12-03 07:54:30|600.16|598.16|600.14|598.14|600.18|598.18|600.14|598.14|15
1606982080000|2020-12-03 07:54:40|600.16|598.16|599.6|597.6|600.16|598.16|599.6|597.6|24
1606982090000|2020-12-03 07:54:50|599.61|597.61|599.39|597.39|599.61|597.61|599.38|597.38|23
1606982100000|2020-12-03 07:55:00|599.4|597.4|599.56|597.56|599.56|597.56|599.29|597.29|24
1606982110000|2020-12-03 07:55:10|599.58|597.58|599.59|597.59|599.64|597.64|599.53|597.53|21
1606982120000|2020-12-03 07:55:20|599.6|597.6|599.79|597.79|599.82|597.82|599.57|597.57|20
1606982130000|2020-12-03 07:55:30|599.78|597.78|600.16|598.16|600.17|598.17|599.78|597.78|22
1606982140000|2020-12-03 07:55:40|600.15|598.15|600.24|598.24|600.24|598.24|600.12|598.12|17
1606982150000|2020-12-03 07:55:50|600.23|598.23|600.31|598.31|600.32|598.32|600.23|598.23|17
1606982160000|2020-12-03 07:56:00|600.32|598.32|600.02|598.02|600.32|598.32|600.02|598.02|27
1606982170000|2020-12-03 07:56:10|600.07|598.07|599.96|597.96|600.09|598.09|599.91|597.91|29
1606982180000|2020-12-03 07:56:20|599.97|597.97|600.13|598.13|600.13|598.13|599.91|597.91|20
1606982190000|2020-12-03 07:56:30|600.14|598.14|600.22|598.22|600.35|598.35|600.14|598.14|29
1606982200000|2020-12-03 07:56:40|600.2|598.2|600.24|598.24|600.27|598.27|600.17|598.17|23
1606982210000|2020-12-03 07:56:50|600.25|598.25|600.14|598.14|600.28|598.28|600.1|598.1|28
1606982220000|2020-12-03 07:57:00|600.15|598.15|600.05|598.05|600.18|598.18|600.05|598.05|22
1606982230000|2020-12-03 07:57:10|600.06|598.06|600.11|598.11|600.13|598.13|600.06|598.06|22
1606982240000|2020-12-03 07:57:20|600.1|598.1|600.1|598.1|600.13|598.13|600.09|598.09|12
1606982250000|2020-12-03 07:57:30|600.11|598.11|600.12|598.12|600.13|598.13|600.1|598.1|12
1606982260000|2020-12-03 07:57:40|600.11|598.11|600.05|598.05|600.11|598.11|600.03|598.03|18
1606982270000|2020-12-03 07:57:50|600.04|598.04|600.02|598.02|600.07|598.07|600.01|598.01|19
1606982280000|2020-12-03 07:58:00|600.06|598.06|599.98|597.98|600.07|598.07|599.98|597.98|18
1606982290000|2020-12-03 07:58:10|599.97|597.97|599.71|597.71|599.98|597.98|599.69|597.69|17
1606982300000|2020-12-03 07:58:20|599.72|597.72|599.62|597.62|599.72|597.72|599.62|597.62|20
1606982310000|2020-12-03 07:58:30|599.63|597.63|599.74|597.74|599.86|597.86|599.63|597.63|26
1606982320000|2020-12-03 07:58:40|599.77|597.77|599.74|597.74|599.78|597.78|599.74|597.74|18
1606982330000|2020-12-03 07:58:50|599.77|597.77|599.59|597.59|599.77|597.77|599.56|597.56|21
1606982340000|2020-12-03 07:59:00|599.57|597.57|599.65|597.65|599.67|597.67|599.57|597.57|22
1606982350000|2020-12-03 07:59:10|599.67|597.67|599.61|597.61|599.67|597.67|599.6|597.6|20
1606982360000|2020-12-03 07:59:20|599.62|597.62|599.64|597.64|599.64|597.64|599.61|597.61|9
1606982370000|2020-12-03 07:59:30|599.63|597.63|599.52|597.52|599.63|597.63|599.52|597.52|16
1606982380000|2020-12-03 07:59:40|599.53|597.53|599.62|597.62|599.62|597.62|599.53|597.53|13
1606982390000|2020-12-03 07:59:50|599.61|597.61|599.65|597.65|599.68|597.68|599.54|597.54|26
1606982400000|2020-12-03 08:00:00|599.66|597.66|599.68|597.68|599.69|597.69|599.66|597.66|17
1606982410000|2020-12-03 08:00:10|599.67|597.67|599.7|597.7|599.7|597.7|599.67|597.67|13
1606982420000|2020-12-03 08:00:20|599.77|597.77|599.83|597.83|599.84|597.84|599.76|597.76|16
1606982430000|2020-12-03 08:00:30|599.84|597.84|599.84|597.84|599.86|597.86|599.83|597.83|22
1606982440000|2020-12-03 08:00:40|599.85|597.85|599.64|597.64|599.85|597.85|599.62|597.62|23
1606982450000|2020-12-03 08:00:50|599.63|597.63|599.67|597.67|599.7|597.7|599.63|597.63|21
1606982460000|2020-12-03 08:01:00|599.68|597.68|599.57|597.57|599.68|597.68|599.54|597.54|20
1606982470000|2020-12-03 08:01:10|599.56|597.56|599.46|597.46|599.56|597.56|599.46|597.46|26
1606982480000|2020-12-03 08:01:20|599.49|597.49|599.47|597.47|599.51|597.51|599.46|597.46|24
1606982490000|2020-12-03 08:01:30|599.46|597.46|599.32|597.32|599.47|597.47|599.32|597.32|17
1606982500000|2020-12-03 08:01:40|599.31|597.31|599.34|597.34|599.35|597.35|599.31|597.31|19
1606982510000|2020-12-03 08:01:50|599.32|597.32|599.19|597.19|599.34|597.34|599.18|597.18|19
1606982520000|2020-12-03 08:02:00|599.23|597.23|599.17|597.17|599.24|597.24|599.17|597.17|16
1606982530000|2020-12-03 08:02:10|599.19|597.19|599.16|597.16|599.19|597.19|599.1|597.1|18
1606982540000|2020-12-03 08:02:20|599.18|597.18|599.29|597.29|599.3|597.3|599.16|597.16|16
1606982550000|2020-12-03 08:02:30|599.3|597.3|599.33|597.33|599.36|597.36|599.3|597.3|18
1606982560000|2020-12-03 08:02:40|599.29|597.29|599.32|597.32|599.34|597.34|599.29|597.29|20
1606982570000|2020-12-03 08:02:50|599.31|597.31|599.08|597.08|599.31|597.31|599.08|597.08|19
1606982580000|2020-12-03 08:03:00|599.07|597.07|598.94|596.94|599.07|597.07|598.94|596.94|18
1606982590000|2020-12-03 08:03:10|598.95|596.95|598.97|596.97|598.98|596.98|598.94|596.94|18
1606982600000|2020-12-03 08:03:20|598.95|596.95|598.95|596.95|598.96|596.96|598.93|596.93|10
1606982610000|2020-12-03 08:03:30|598.96|596.96|598.95|596.95|598.96|596.96|598.94|596.94|12
1606982620000|2020-12-03 08:03:40|598.94|596.94|598.8|596.8|598.95|596.95|598.79|596.79|15
1606982630000|2020-12-03 08:03:50|598.79|596.79|598.78|596.78|598.79|596.79|598.76|596.76|12
1606982640000|2020-12-03 08:04:00|598.77|596.77|598.79|596.79|598.79|596.79|598.77|596.77|11
1606982650000|2020-12-03 08:04:10|598.77|596.77|598.89|596.89|598.89|596.89|598.76|596.76|19
1606982660000|2020-12-03 08:04:20|598.9|596.9|599.01|597.01|599.07|597.07|598.87|596.87|24
1606982670000|2020-12-03 08:04:30|599|597|598.96|596.96|599.03|597.03|598.95|596.95|25
1606982680000|2020-12-03 08:04:40|598.94|596.94|598.94|596.94|598.97|596.97|598.93|596.93|21
1606982690000|2020-12-03 08:04:50|598.92|596.92|598.75|596.75|598.92|596.92|598.75|596.75|20
1606982700000|2020-12-03 08:05:00|598.73|596.73|598.54|596.54|598.73|596.73|598.54|596.54|17
1606982710000|2020-12-03 08:05:10|598.56|596.56|598.45|596.45|598.56|596.56|598.45|596.45|14
1606982720000|2020-12-03 08:05:20|598.43|596.43|598.3|596.3|598.43|596.43|598.3|596.3|11
1606982730000|2020-12-03 08:05:30|598.31|596.31|598.3|596.3|598.31|596.31|598.29|596.29|6
1606982740000|2020-12-03 08:05:40|598.29|596.29|598.19|596.19|598.29|596.29|598.18|596.18|8
1606982750000|2020-12-03 08:05:50|598.18|596.18|598.16|596.16|598.19|596.19|598.16|596.16|7
1606982760000|2020-12-03 08:06:00|598.15|596.15|598.02|596.02|598.15|596.15|598.02|596.02|9
1606982770000|2020-12-03 08:06:10|598.01|596.01|598.01|596.01|598.03|596.03|598.01|596.01|5
1606982780000|2020-12-03 08:06:20|598|596|597.76|595.76|598|596|597.7|595.7|20
1606982790000|2020-12-03 08:06:30|597.77|595.77|597.94|595.94|597.95|595.95|597.76|595.76|18
1606982800000|2020-12-03 08:06:40|597.95|595.95|597.91|595.91|597.95|595.95|597.9|595.9|12
1606982810000|2020-12-03 08:06:50|597.9|595.9|597.92|595.92|598|596|597.9|595.9|8
1606982820000|2020-12-03 08:07:00|597.94|595.94|597.92|595.92|597.99|595.99|597.89|595.89|17
1606982830000|2020-12-03 08:07:10|597.98|595.98|597.96|595.96|597.98|595.98|597.91|595.91|15
1606982840000|2020-12-03 08:07:20|597.93|595.93|597.94|595.94|597.94|595.94|597.92|595.92|3
1606982850000|2020-12-03 08:07:30|597.95|595.95|597.94|595.94|597.95|595.95|597.93|595.93|5
1606982860000|2020-12-03 08:07:40|597.95|595.95|597.95|595.95|597.95|595.95|597.95|595.95|1
1606982870000|2020-12-03 08:07:50|597.94|595.94|597.93|595.93|597.95|595.95|597.93|595.93|8
1606982880000|2020-12-03 08:08:00|597.94|595.94|597.91|595.91|597.94|595.94|597.88|595.88|8
1606982890000|2020-12-03 08:08:10|597.88|595.88|597.88|595.88|597.91|595.91|597.88|595.88|7
1606982900000|2020-12-03 08:08:20|597.89|595.89|597.86|595.86|597.89|595.89|597.85|595.85|3
1606982910000|2020-12-03 08:08:30|597.87|595.87|597.84|595.84|597.87|595.87|597.84|595.84|2
1606982920000|2020-12-03 08:08:40|597.82|595.82|597.18|595.18|597.83|595.83|597.18|595.18|22
1606982930000|2020-12-03 08:08:50|597.16|595.16|597.42|595.42|597.61|595.61|596.83|594.83|33
1606982940000|2020-12-03 08:09:00|597.39|595.39|597.27|595.27|597.46|595.46|597.23|595.23|31
1606982950000|2020-12-03 08:09:10|597.28|595.28|597.41|595.41|597.41|595.41|597.22|595.22|23
1606982960000|2020-12-03 08:09:20|597.43|595.43|597.45|595.45|597.51|595.51|597.42|595.42|10
1606982970000|2020-12-03 08:09:30|597.43|595.43|597.51|595.51|597.51|595.51|597.43|595.43|8
1606982980000|2020-12-03 08:09:40|597.49|595.49|597.09|595.09|597.49|595.49|597.09|595.09|20
1606982990000|2020-12-03 08:09:50|597.08|595.08|597.18|595.18|597.24|595.24|597.08|595.08|20
1606983000000|2020-12-03 08:10:00|597.17|595.17|597.49|595.49|597.54|595.54|597.17|595.17|23
1606983010000|2020-12-03 08:10:10|597.52|595.52|597.43|595.43|597.53|595.53|597.35|595.35|23
1606983020000|2020-12-03 08:10:20|597.41|595.41|597.54|595.54|597.54|595.54|597.38|595.38|25
1606983030000|2020-12-03 08:10:30|597.55|595.55|597.78|595.78|597.78|595.78|597.54|595.54|18
1606983040000|2020-12-03 08:10:40|597.77|595.77|597.73|595.73|597.77|595.77|597.65|595.65|9
1606983050000|2020-12-03 08:10:50|597.71|595.71|597.87|595.87|597.87|595.87|597.71|595.71|12
1606983060000|2020-12-03 08:11:00|597.86|595.86|597.56|595.56|597.87|595.87|597.56|595.56|14
1606983070000|2020-12-03 08:11:10|597.54|595.54|597.6|595.6|597.62|595.62|597.53|595.53|18
1606983080000|2020-12-03 08:11:20|597.62|595.62|597.68|595.68|597.68|595.68|597.6|595.6|16
1606983090000|2020-12-03 08:11:30|597.65|595.65|597.98|595.98|598|596|597.65|595.65|18
1606983100000|2020-12-03 08:11:40|598|596|597.98|595.98|598|596|597.98|595.98|11
1606983110000|2020-12-03 08:11:50|597.99|595.99|597.84|595.84|597.99|595.99|597.84|595.84|13
1606983120000|2020-12-03 08:12:00|597.86|595.86|597.9|595.9|597.91|595.91|597.86|595.86|16
1606983130000|2020-12-03 08:12:10|597.89|595.89|597.9|595.9|597.91|595.91|597.89|595.89|10
1606983140000|2020-12-03 08:12:20|597.91|595.91|597.93|595.93|597.93|595.93|597.89|595.89|12
1606983150000|2020-12-03 08:12:30|597.95|595.95|597.96|595.96|597.97|595.97|597.94|595.94|15
1606983160000|2020-12-03 08:12:40|597.97|595.97|597.91|595.91|598.01|596.01|597.88|595.88|23
1606983170000|2020-12-03 08:12:50|597.92|595.92|597.86|595.86|597.93|595.93|597.86|595.86|18
1606983180000|2020-12-03 08:13:00|597.87|595.87|597.65|595.65|597.87|595.87|597.65|595.65|24
1606983190000|2020-12-03 08:13:10|597.61|595.61|597.65|595.65|597.65|595.65|597.6|595.6|10
1606983200000|2020-12-03 08:13:20|597.62|595.62|597.4|595.4|597.62|595.62|597.39|595.39|14
1606983210000|2020-12-03 08:13:30|597.41|595.41|597.59|595.59|597.62|595.62|597.4|595.4|28
1606983220000|2020-12-03 08:13:40|597.6|595.6|597.73|595.73|597.73|595.73|597.57|595.57|12
1606983230000|2020-12-03 08:13:50|597.74|595.74|597.69|595.69|597.75|595.75|597.69|595.69|18
1606983240000|2020-12-03 08:14:00|597.7|595.7|597.45|595.45|597.71|595.71|597.44|595.44|21
1606983250000|2020-12-03 08:14:10|597.46|595.46|597.48|595.48|597.48|595.48|597.43|595.43|7
1606983260000|2020-12-03 08:14:20|597.46|595.46|597.42|595.42|597.46|595.46|597.4|595.4|8
1606983270000|2020-12-03 08:14:30|597.43|595.43|597.49|595.49|597.5|595.5|597.4|595.4|9
1606983280000|2020-12-03 08:14:40|597.48|595.48|597.55|595.55|597.59|595.59|597.48|595.48|17
1606983290000|2020-12-03 08:14:50|597.56|595.56|597.59|595.59|597.59|595.59|597.52|595.52|17
1606983300000|2020-12-03 08:15:00|597.57|595.57|597.57|595.57|597.59|595.59|597.53|595.53|20
1606983310000|2020-12-03 08:15:10|597.56|595.56|597.65|595.65|597.67|595.67|597.55|595.55|18
1606983320000|2020-12-03 08:15:20|597.63|595.63|597.63|595.63|597.63|595.63|597.63|595.63|1
1606983330000|2020-12-03 08:15:30|597.64|595.64|597.91|595.91|597.91|595.91|597.64|595.64|25
1606983340000|2020-12-03 08:15:40|597.92|595.92|598.05|596.05|598.05|596.05|597.88|595.88|23
1606983350000|2020-12-03 08:15:50|598.21|596.21|598.69|596.69|598.69|596.69|598.19|596.19|25
1606983360000|2020-12-03 08:16:00|598.67|596.67|598.72|596.72|598.74|596.74|598.64|596.64|22
1606983370000|2020-12-03 08:16:10|598.73|596.73|598.85|596.85|598.85|596.85|598.71|596.71|26
1606983380000|2020-12-03 08:16:20|598.89|596.89|599.2|597.2|599.2|597.2|598.89|596.89|33
1606983390000|2020-12-03 08:16:30|599.19|597.19|599.2|597.2|599.21|597.21|599.16|597.16|26
1606983400000|2020-12-03 08:16:40|599.21|597.21|599.19|597.19|599.22|597.22|599.18|597.18|24
1606983410000|2020-12-03 08:16:50|599.18|597.18|598.93|596.93|599.18|597.18|598.91|596.91|24
1606983420000|2020-12-03 08:17:00|598.92|596.92|599.11|597.11|599.11|597.11|598.92|596.92|18
1606983430000|2020-12-03 08:17:10|599.1|597.1|599.21|597.21|599.34|597.34|599.1|597.1|33
1606983440000|2020-12-03 08:17:20|599.23|597.23|599.23|597.23|599.28|597.28|599.19|597.19|20
1606983450000|2020-12-03 08:17:30|599.24|597.24|599.29|597.29|599.29|597.29|599.21|597.21|19
1606983460000|2020-12-03 08:17:40|599.3|597.3|599.66|597.66|599.72|597.72|599.3|597.3|18
1606983470000|2020-12-03 08:17:50|599.68|597.68|599.64|597.64|599.86|597.86|599.63|597.63|32
1606983480000|2020-12-03 08:18:00|599.67|597.67|600.21|598.21|600.23|598.23|599.67|597.67|24
1606983490000|2020-12-03 08:18:10|600.2|598.2|601.13|599.13|601.17|599.17|600.18|598.18|30
1606983500000|2020-12-03 08:18:20|601.1|599.1|601.15|599.15|601.24|599.24|600.7|598.7|35
1606983510000|2020-12-03 08:18:30|601.19|599.19|601.3|599.3|601.3|599.3|601.07|599.07|32
1606983520000|2020-12-03 08:18:40|601.38|599.38|601|599|601.4|599.4|600.98|598.98|34
1606983530000|2020-12-03 08:18:50|601.02|599.02|601.43|599.43|601.52|599.52|601.02|599.02|34
1606983540000|2020-12-03 08:19:00|601.52|599.52|601.47|599.47|601.52|599.52|601.16|599.16|31
1606983550000|2020-12-03 08:19:10|601.44|599.44|602.18|600.18|602.29|600.29|601.44|599.44|30
1606983560000|2020-12-03 08:19:20|602.02|600.02|603.14|601.14|603.14|601.14|602.02|600.02|24
1606983570000|2020-12-03 08:19:30|603.13|601.13|603.23|601.23|603.32|601.32|603.13|601.13|26
1606983580000|2020-12-03 08:19:40|603.22|601.22|603.96|601.96|603.96|601.96|603.21|601.21|33
1606983590000|2020-12-03 08:19:50|603.93|601.93|604.43|602.43|604.46|602.46|603.93|601.93|30
1606983600000|2020-12-03 08:20:00|604.41|602.41|604.64|602.64|604.67|602.67|604.2|602.2|34
1606983610000|2020-12-03 08:20:10|604.69|602.69|605.14|603.14|605.15|603.15|604.66|602.66|35
1606983620000|2020-12-03 08:20:20|605.11|603.11|605.05|603.05|605.14|603.14|604.71|602.71|31
1606983630000|2020-12-03 08:20:30|605.11|603.11|605.21|603.21|605.44|603.44|604.98|602.98|28
1606983640000|2020-12-03 08:20:40|605.26|603.26|605.18|603.18|605.41|603.41|605.02|603.02|32
1606983650000|2020-12-03 08:20:50|605.21|603.21|605.2|603.2|605.58|603.58|605.19|603.19|33
1606983660000|2020-12-03 08:21:00|605.22|603.22|605.55|603.55|605.79|603.79|605.19|603.19|34
1606983670000|2020-12-03 08:21:10|605.6|603.6|605.42|603.42|605.81|603.81|605.42|603.42|25
1606983680000|2020-12-03 08:21:20|605.37|603.37|605.61|603.61|605.64|603.64|605.26|603.26|26
1606983690000|2020-12-03 08:21:30|605.62|603.62|605.54|603.54|605.72|603.72|605.54|603.54|22
1606983700000|2020-12-03 08:21:40|605.55|603.55|605.76|603.76|605.84|603.84|605.53|603.53|23
1606983710000|2020-12-03 08:21:50|605.77|603.77|605.98|603.98|606.03|604.03|605.76|603.76|22
1606983720000|2020-12-03 08:22:00|605.95|603.95|606.68|604.68|606.88|604.88|605.88|603.88|38
1606983730000|2020-12-03 08:22:10|607.12|605.12|607.52|605.52|607.52|605.52|607.12|605.12|32
1606983740000|2020-12-03 08:22:20|607.48|605.48|608|606|608|606|607.48|605.48|33
1606983750000|2020-12-03 08:22:30|608.03|606.03|608.17|606.17|608.33|606.33|608.03|606.03|24
1606983760000|2020-12-03 08:22:40|608.18|606.18|608.56|606.56|608.65|606.65|608.17|606.17|35
1606983770000|2020-12-03 08:22:50|608.53|606.53|608.57|606.57|608.71|606.71|608.44|606.44|32
1606983780000|2020-12-03 08:23:00|608.56|606.56|609.22|607.22|609.32|607.32|608.56|606.56|29
1606983790000|2020-12-03 08:23:10|609.14|607.14|608.57|606.57|609.14|607.14|608.51|606.51|30
1606983800000|2020-12-03 08:23:20|608.6|606.6|608.91|606.91|609.01|607.01|608.59|606.59|33
1606983810000|2020-12-03 08:23:30|608.96|606.96|608.64|606.64|608.97|606.97|608.59|606.59|30
1606983820000|2020-12-03 08:23:40|608.65|606.65|608.62|606.62|608.69|606.69|608.59|606.59|22
1606983830000|2020-12-03 08:23:50|608.63|606.63|608.58|606.58|608.63|606.63|608.56|606.56|11
1606983840000|2020-12-03 08:24:00|608.56|606.56|608.41|606.41|608.58|606.58|608.41|606.41|21
1606983850000|2020-12-03 08:24:10|608.35|606.35|608.2|606.2|608.35|606.35|608.15|606.15|17
1606983860000|2020-12-03 08:24:20|608.07|606.07|608.26|606.26|608.3|606.3|608.07|606.07|21
1606983870000|2020-12-03 08:24:30|608.28|606.28|608.4|606.4|608.55|606.55|608.28|606.28|28
1606983880000|2020-12-03 08:24:40|608.39|606.39|608.28|606.28|608.39|606.39|608.27|606.27|21
1606983890000|2020-12-03 08:24:50|608.29|606.29|608.17|606.17|608.3|606.3|608.17|606.17|13
1606983900000|2020-12-03 08:25:00|608.15|606.15|608.28|606.28|608.41|606.41|608.15|606.15|23
1606983910000|2020-12-03 08:25:10|608.22|606.22|608.48|606.48|608.48|606.48|608.22|606.22|15
1606983920000|2020-12-03 08:25:20|608.46|606.46|608.31|606.31|608.48|606.48|608.28|606.28|17
1606983930000|2020-12-03 08:25:30|608.29|606.29|608.32|606.32|608.33|606.33|608.23|606.23|21
1606983940000|2020-12-03 08:25:40|608.31|606.31|608.31|606.31|608.33|606.33|608.31|606.31|11
1606983950000|2020-12-03 08:25:50|608.3|606.3|608.28|606.28|608.3|606.3|608.27|606.27|5
1606983960000|2020-12-03 08:26:00|608.3|606.3|608.18|606.18|608.3|606.3|608.17|606.17|18
1606983970000|2020-12-03 08:26:10|608.17|606.17|607.75|605.75|608.17|606.17|607.55|605.55|29
1606983980000|2020-12-03 08:26:20|607.77|605.77|607.92|605.92|608.01|606.01|607.77|605.77|28
1606983990000|2020-12-03 08:26:30|607.93|605.93|607.94|605.94|607.96|605.96|607.91|605.91|22
1606984000000|2020-12-03 08:26:40|607.95|605.95|607.92|605.92|607.97|605.97|607.92|605.92|17
1606984010000|2020-12-03 08:26:50|607.91|605.91|607.93|605.93|607.93|605.93|607.86|605.86|13
1606984020000|2020-12-03 08:27:00|607.91|605.91|607.91|605.91|607.92|605.92|607.91|605.91|3
1606984030000|2020-12-03 08:27:10|607.92|605.92|608.06|606.06|608.14|606.14|607.91|605.91|17
1606984040000|2020-12-03 08:27:20|608.07|606.07|608.02|606.02|608.09|606.09|608.01|606.01|18
1606984050000|2020-12-03 08:27:30|608.03|606.03|608.11|606.11|608.11|606.11|608.03|606.03|10
1606984060000|2020-12-03 08:27:40|608.09|606.09|608.03|606.03|608.11|606.11|608.03|606.03|16
1606984070000|2020-12-03 08:27:50|608.04|606.04|607.89|605.89|608.04|606.04|607.66|605.66|28
1606984080000|2020-12-03 08:28:00|607.88|605.88|607.75|605.75|607.89|605.89|607.73|605.73|24
1606984090000|2020-12-03 08:28:10|607.74|605.74|607.74|605.74|607.76|605.76|607.7|605.7|17
1606984100000|2020-12-03 08:28:20|607.68|605.68|607.47|605.47|607.68|605.68|607.46|605.46|22
1606984110000|2020-12-03 08:28:30|607.46|605.46|607.5|605.5|607.5|605.5|607.45|605.45|11
1606984120000|2020-12-03 08:28:40|607.48|605.48|607.63|605.63|607.64|605.64|607.48|605.48|18
1606984130000|2020-12-03 08:28:50|607.62|605.62|607.54|605.54|607.63|605.63|607.52|605.52|13
1606984140000|2020-12-03 08:29:00|607.53|605.53|607.53|605.53|607.55|605.55|607.51|605.51|12
1606984150000|2020-12-03 08:29:10|607.52|605.52|607.24|605.24|607.53|605.53|607.22|605.22|25
1606984160000|2020-12-03 08:29:20|607.26|605.26|607.33|605.33|607.47|605.47|607.21|605.21|28
1606984170000|2020-12-03 08:29:30|607.35|605.35|607.32|605.32|607.36|605.36|607.26|605.26|22
1606984180000|2020-12-03 08:29:40|607.3|605.3|607.21|605.21|607.33|605.33|607.21|605.21|22
1606984190000|2020-12-03 08:29:50|607.2|605.2|607.31|605.31|607.31|605.31|607.2|605.2|15
1606984200000|2020-12-03 08:30:00|607.29|605.29|607.5|605.5|607.5|605.5|607.29|605.29|26
1606984210000|2020-12-03 08:30:10|607.48|605.48|607.49|605.49|607.49|605.49|607.46|605.46|29
1606984220000|2020-12-03 08:30:20|607.48|605.48|607.47|605.47|607.49|605.49|607.46|605.46|20
1606984230000|2020-12-03 08:30:30|607.48|605.48|607.44|605.44|607.48|605.48|607.43|605.43|9
1606984240000|2020-12-03 08:30:40|607.43|605.43|607.46|605.46|607.46|605.46|607.42|605.42|17
1606984250000|2020-12-03 08:30:50|607.45|605.45|607.42|605.42|607.46|605.46|607.4|605.4|12
1606984260000|2020-12-03 08:31:00|607.43|605.43|607.44|605.44|607.44|605.44|607.42|605.42|14
1606984270000|2020-12-03 08:31:10|607.45|605.45|607.46|605.46|607.47|605.47|607.42|605.42|16
1606984280000|2020-12-03 08:31:20|607.45|605.45|607.47|605.47|607.49|605.49|607.44|605.44|12
1606984290000|2020-12-03 08:31:30|607.48|605.48|607.5|605.5|607.5|605.5|607.48|605.48|9
1606984300000|2020-12-03 08:31:40|607.52|605.52|607.49|605.49|607.52|605.52|607.47|605.47|11
1606984310000|2020-12-03 08:31:50|607.48|605.48|607.48|605.48|607.49|605.49|607.47|605.47|17
1606984320000|2020-12-03 08:32:00|607.47|605.47|607.5|605.5|607.53|605.53|607.47|605.47|7
1606984330000|2020-12-03 08:32:10|607.49|605.49|607.52|605.52|607.52|605.52|607.49|605.49|9
1606984340000|2020-12-03 08:32:20|607.51|605.51|607.5|605.5|607.52|605.52|607.47|605.47|9
1606984350000|2020-12-03 08:32:30|607.49|605.49|607.38|605.38|607.49|605.49|607.33|605.33|20
1606984360000|2020-12-03 08:32:40|607.37|605.37|607.41|605.41|607.43|605.43|607.35|605.35|25
1606984370000|2020-12-03 08:32:50|607.42|605.42|607.45|605.45|607.45|605.45|607.4|605.4|16
1606984380000|2020-12-03 08:33:00|607.43|605.43|607.4|605.4|607.46|605.46|607.4|605.4|11
1606984390000|2020-12-03 08:33:10|607.44|605.44|607.44|605.44|607.45|605.45|607.4|605.4|18
1606984400000|2020-12-03 08:33:20|607.4|605.4|607.39|605.39|607.46|605.46|607.39|605.39|17
1606984410000|2020-12-03 08:33:30|607.28|605.28|607.33|605.33|607.39|605.39|607.24|605.24|26
1606984420000|2020-12-03 08:33:40|607.34|605.34|607.41|605.41|607.43|605.43|607.34|605.34|22
1606984430000|2020-12-03 08:33:50|607.4|605.4|607.39|605.39|607.45|605.45|607.38|605.38|21
1606984440000|2020-12-03 08:34:00|607.45|605.45|607.42|605.42|607.45|605.45|607.34|605.34|28
1606984450000|2020-12-03 08:34:10|607.39|605.39|607.3|605.3|607.42|605.42|607.27|605.27|14
1606984460000|2020-12-03 08:34:20|607.29|605.29|607.27|605.27|607.31|605.31|607.27|605.27|21
1606984470000|2020-12-03 08:34:30|607.26|605.26|607.23|605.23|607.28|605.28|607.23|605.23|15
1606984480000|2020-12-03 08:34:40|607.22|605.22|607.27|605.27|607.33|605.33|607.17|605.17|22
1606984490000|2020-12-03 08:34:50|607.28|605.28|607.24|605.24|607.31|605.31|607.24|605.24|24
1606984500000|2020-12-03 08:35:00|607.25|605.25|607.17|605.17|607.25|605.25|607.17|605.17|23
1606984510000|2020-12-03 08:35:10|607.18|605.18|607.1|605.1|607.19|605.19|607.07|605.07|23
1606984520000|2020-12-03 08:35:20|607.08|605.08|607.13|605.13|607.14|605.14|607.06|605.06|25
1606984530000|2020-12-03 08:35:30|607.12|605.12|607.1|605.1|607.12|605.12|606.68|604.68|30
1606984540000|2020-12-03 08:35:40|607.11|605.11|607.09|605.09|607.13|605.13|607.08|605.08|21
1606984550000|2020-12-03 08:35:50|607.02|605.02|606.84|604.84|607.08|605.08|606.84|604.84|34
1606984560000|2020-12-03 08:36:00|606.83|604.83|606.7|604.7|606.83|604.83|606.7|604.7|22
1606984570000|2020-12-03 08:36:10|606.69|604.69|606.62|604.62|606.69|604.69|606.57|604.57|24
1606984580000|2020-12-03 08:36:20|606.61|604.61|606.51|604.51|606.61|604.61|606.5|604.5|26
1606984590000|2020-12-03 08:36:30|606.5|604.5|606.21|604.21|606.52|604.52|606.18|604.18|28
1606984600000|2020-12-03 08:36:40|606.22|604.22|605.92|603.92|606.22|604.22|605.92|603.92|27
1606984610000|2020-12-03 08:36:50|605.9|603.9|605.88|603.88|605.9|603.9|605.78|603.78|22
1606984620000|2020-12-03 08:37:00|605.87|603.87|605.82|603.82|605.88|603.88|605.82|603.82|15
1606984630000|2020-12-03 08:37:10|605.83|603.83|606.29|604.29|606.29|604.29|605.83|603.83|27
1606984640000|2020-12-03 08:37:20|606.3|604.3|606.28|604.28|606.51|604.51|606.27|604.27|30
1606984650000|2020-12-03 08:37:30|606.3|604.3|606.28|604.28|606.45|604.45|606.25|604.25|31
1606984660000|2020-12-03 08:37:40|606.25|604.25|606.05|604.05|606.25|604.25|606|604|30
1606984670000|2020-12-03 08:37:50|606.04|604.04|606.05|604.05|606.16|604.16|606.04|604.04|30
1606984680000|2020-12-03 08:38:00|606.06|604.06|605.96|603.96|606.1|604.1|605.95|603.95|28
1606984690000|2020-12-03 08:38:10|605.95|603.95|606.06|604.06|606.06|604.06|605.92|603.92|21
1606984700000|2020-12-03 08:38:20|606.04|604.04|606.09|604.09|606.11|604.11|606.04|604.04|25
1606984710000|2020-12-03 08:38:30|606.08|604.08|606.09|604.09|606.14|604.14|606.08|604.08|18
1606984720000|2020-12-03 08:38:40|606.1|604.1|606.16|604.16|606.17|604.17|606.01|604.01|11
1606984730000|2020-12-03 08:38:50|606.07|604.07|606.06|604.06|606.09|604.09|605.99|603.99|25
1606984740000|2020-12-03 08:39:00|606.08|604.08|605.89|603.89|606.08|604.08|605.89|603.89|24
1606984750000|2020-12-03 08:39:10|605.91|603.91|605.89|603.89|605.94|603.94|605.87|603.87|25
1606984760000|2020-12-03 08:39:20|605.91|603.91|605.76|603.76|605.91|603.91|605.76|603.76|11
1606984770000|2020-12-03 08:39:30|605.77|603.77|605.48|603.48|605.77|603.77|605.48|603.48|26
1606984780000|2020-12-03 08:39:40|605.47|603.47|605.38|603.38|605.47|603.47|605.35|603.35|21
1606984790000|2020-12-03 08:39:50|605.39|603.39|605.33|603.33|605.4|603.4|605.33|603.33|15
1606984800000|2020-12-03 08:40:00|605.24|603.24|604.76|602.76|605.24|603.24|604.74|602.74|28
1606984810000|2020-12-03 08:40:10|604.78|602.78|604.68|602.68|604.78|602.78|604.65|602.65|26
1606984820000|2020-12-03 08:40:20|604.67|602.67|604.65|602.65|604.68|602.68|604.64|602.64|19
1606984830000|2020-12-03 08:40:30|604.63|602.63|604.49|602.49|604.65|602.65|604.43|602.43|21
1606984840000|2020-12-03 08:40:40|604.48|602.48|604.57|602.57|604.57|602.57|604.47|602.47|14
1606984850000|2020-12-03 08:40:50|604.56|602.56|604.89|602.89|604.9|602.9|604.56|602.56|26
1606984860000|2020-12-03 08:41:00|604.87|602.87|605.18|603.18|605.21|603.21|604.82|602.82|25
1606984870000|2020-12-03 08:41:10|605.2|603.2|604.62|602.62|605.21|603.21|604.6|602.6|28
1606984880000|2020-12-03 08:41:20|604.63|602.63|604.5|602.5|604.69|602.69|604.5|602.5|31
1606984890000|2020-12-03 08:41:30|604.49|602.49|604.35|602.35|604.52|602.52|604.33|602.33|28
1606984900000|2020-12-03 08:41:40|604.34|602.34|604.31|602.31|604.37|602.37|604.3|602.3|30
1606984910000|2020-12-03 08:41:50|604.29|602.29|604.3|602.3|604.31|602.31|604.26|602.26|16
1606984920000|2020-12-03 08:42:00|604.28|602.28|604.34|602.34|604.36|602.36|604.28|602.28|24
1606984930000|2020-12-03 08:42:10|604.35|602.35|604.34|602.34|604.36|602.36|604.29|602.29|25
1606984940000|2020-12-03 08:42:20|604.29|602.29|604.31|602.31|604.32|602.32|604.29|602.29|16
1606984950000|2020-12-03 08:42:30|604.3|602.3|604.35|602.35|604.35|602.35|604.26|602.26|28
1606984960000|2020-12-03 08:42:40|604.34|602.34|604.33|602.33|604.35|602.35|604.31|602.31|12
1606984970000|2020-12-03 08:42:50|604.32|602.32|604.32|602.32|604.33|602.33|604.32|602.32|5
1606984980000|2020-12-03 08:43:00|604.31|602.31|604.52|602.52|604.52|602.52|604.29|602.29|10
1606984990000|2020-12-03 08:43:10|604.53|602.53|604.71|602.71|604.73|602.73|604.49|602.49|22
1606985000000|2020-12-03 08:43:20|604.75|602.75|605.22|603.22|605.29|603.29|604.75|602.75|31
1606985010000|2020-12-03 08:43:30|605.32|603.32|605.54|603.54|605.58|603.58|605.29|603.29|25
1606985020000|2020-12-03 08:43:40|605.56|603.56|605.77|603.77|605.85|603.85|605.56|603.56|30
1606985030000|2020-12-03 08:43:50|605.88|603.88|605.94|603.94|605.99|603.99|605.88|603.88|21
1606985040000|2020-12-03 08:44:00|605.92|603.92|606.03|604.03|606.1|604.1|605.85|603.85|29
1606985050000|2020-12-03 08:44:10|606.04|604.04|606.01|604.01|606.06|604.06|605.98|603.98|21
1606985060000|2020-12-03 08:44:20|606|604|605.78|603.78|606|604|605.78|603.78|22
1606985070000|2020-12-03 08:44:30|605.79|603.79|605.37|603.37|605.79|603.79|605.37|603.37|30
1606985080000|2020-12-03 08:44:40|605.35|603.35|605.01|603.01|605.38|603.38|605.01|603.01|29
1606985090000|2020-12-03 08:44:50|605.03|603.03|605.69|603.69|605.69|603.69|604.97|602.97|31
1606985100000|2020-12-03 08:45:00|605.67|603.67|605.92|603.92|605.96|603.96|605.67|603.67|30
1606985110000|2020-12-03 08:45:10|605.98|603.98|606.13|604.13|606.19|604.19|605.98|603.98|26
1606985120000|2020-12-03 08:45:20|606.16|604.16|606.03|604.03|606.16|604.16|606.02|604.02|29
1606985130000|2020-12-03 08:45:30|606.02|604.02|605.3|603.3|606.03|604.03|605.3|603.3|31
1606985140000|2020-12-03 08:45:40|605.29|603.29|606.13|604.13|606.16|604.16|605.28|603.28|36
1606985150000|2020-12-03 08:45:50|606.15|604.15|605.96|603.96|606.16|604.16|605.96|603.96|23
1606985160000|2020-12-03 08:46:00|606|604|606.07|604.07|606.07|604.07|605.98|603.98|24
1606985170000|2020-12-03 08:46:10|606.08|604.08|606.12|604.12|606.13|604.13|605.93|603.93|24
1606985180000|2020-12-03 08:46:20|606.19|604.19|606.29|604.29|606.36|604.36|606.19|604.19|27
1606985190000|2020-12-03 08:46:30|606.28|604.28|606.22|604.22|606.28|604.28|606.19|604.19|20
1606985200000|2020-12-03 08:46:40|606.21|604.21|605.93|603.93|606.23|604.23|605.92|603.92|20
1606985210000|2020-12-03 08:46:50|605.94|603.94|606.23|604.23|606.26|604.26|605.93|603.93|21
1606985220000|2020-12-03 08:47:00|606.24|604.24|606.31|604.31|606.33|604.33|606.24|604.24|24
1606985230000|2020-12-03 08:47:10|606.3|604.3|606.09|604.09|606.3|604.3|606.09|604.09|16
1606985240000|2020-12-03 08:47:20|606.1|604.1|606.13|604.13|606.13|604.13|606.05|604.05|15
1606985250000|2020-12-03 08:47:30|606.14|604.14|606.06|604.06|606.14|604.14|606.04|604.04|19
1606985260000|2020-12-03 08:47:40|606.05|604.05|606.03|604.03|606.09|604.09|606.01|604.01|21
1606985270000|2020-12-03 08:47:50|606.04|604.04|605.95|603.95|606.04|604.04|605.93|603.93|19
1606985280000|2020-12-03 08:48:00|605.96|603.96|605.91|603.91|605.96|603.96|605.9|603.9|18
1606985290000|2020-12-03 08:48:10|605.92|603.92|606|604|606|604|605.9|603.9|24
1606985300000|2020-12-03 08:48:20|605.99|603.99|606.24|604.24|606.26|604.26|605.99|603.99|28
1606985310000|2020-12-03 08:48:30|606.25|604.25|606.13|604.13|606.26|604.26|606.04|604.04|25
1606985320000|2020-12-03 08:48:40|606.12|604.12|606.25|604.25|606.26|604.26|606.09|604.09|30
1606985330000|2020-12-03 08:48:50|606.28|604.28|606.21|604.21|606.28|604.28|606.12|604.12|18
1606985340000|2020-12-03 08:49:00|606.2|604.2|606.1|604.1|606.23|604.23|606.09|604.09|24
1606985350000|2020-12-03 08:49:10|606.11|604.11|606.08|604.08|606.11|604.11|606.04|604.04|16
1606985360000|2020-12-03 08:49:20|606.1|604.1|605.86|603.86|606.12|604.12|605.85|603.85|16
1606985370000|2020-12-03 08:49:30|605.87|603.87|605.64|603.64|605.89|603.89|605.63|603.63|22
1606985380000|2020-12-03 08:49:40|605.62|603.62|605.59|603.59|605.65|603.65|605.59|603.59|24
1606985390000|2020-12-03 08:49:50|605.58|603.58|605.51|603.51|605.63|603.63|605.47|603.47|22
1606985400000|2020-12-03 08:50:00|605.48|603.48|605.58|603.58|605.6|603.6|605.47|603.47|23
1606985410000|2020-12-03 08:50:10|605.6|603.6|605.74|603.74|605.75|603.75|605.54|603.54|22
1606985420000|2020-12-03 08:50:20|605.83|603.83|605.81|603.81|605.96|603.96|605.8|603.8|28
1606985430000|2020-12-03 08:50:30|605.8|603.8|605.92|603.92|605.95|603.95|605.8|603.8|25
1606985440000|2020-12-03 08:50:40|605.93|603.93|605.95|603.95|605.99|603.99|605.92|603.92|17
1606985450000|2020-12-03 08:50:50|605.94|603.94|605.63|603.63|605.95|603.95|605.63|603.63|27
1606985460000|2020-12-03 08:51:00|605.64|603.64|605.69|603.69|605.73|603.73|605.62|603.62|23
1606985470000|2020-12-03 08:51:10|605.68|603.68|605.87|603.87|605.91|603.91|605.67|603.67|27
1606985480000|2020-12-03 08:51:20|605.88|603.88|605.87|603.87|605.91|603.91|605.84|603.84|20
1606985490000|2020-12-03 08:51:30|605.88|603.88|605.71|603.71|605.92|603.92|605.71|603.71|20
1606985500000|2020-12-03 08:51:40|605.72|603.72|605.72|603.72|605.74|603.74|605.67|603.67|18
1606985510000|2020-12-03 08:51:50|605.73|603.73|606|604|606.01|604.01|605.73|603.73|31
1606985520000|2020-12-03 08:52:00|606.09|604.09|606.05|604.05|606.09|604.09|605.97|603.97|27
1606985530000|2020-12-03 08:52:10|606.07|604.07|606.08|604.08|606.1|604.1|606.05|604.05|12
1606985540000|2020-12-03 08:52:20|606.09|604.09|606.09|604.09|606.1|604.1|606.07|604.07|25
1606985550000|2020-12-03 08:52:30|606.06|604.06|606.08|604.08|606.09|604.09|606.06|604.06|16
1606985560000|2020-12-03 08:52:40|606.07|604.07|606.07|604.07|606.09|604.09|606.04|604.04|23
1606985570000|2020-12-03 08:52:50|606.08|604.08|606.07|604.07|606.09|604.09|606.05|604.05|25
1606985580000|2020-12-03 08:53:00|606.06|604.06|606.04|604.04|606.06|604.06|606.04|604.04|8
1606985590000|2020-12-03 08:53:10|606.05|604.05|606.09|604.09|606.1|604.1|606.04|604.04|23
1606985600000|2020-12-03 08:53:20|606.1|604.1|606.1|604.1|606.13|604.13|606.1|604.1|12
1606985610000|2020-12-03 08:53:30|606.11|604.11|606.26|604.26|606.27|604.27|606.11|604.11|13
1606985620000|2020-12-03 08:53:40|606.25|604.25|606.25|604.25|606.25|604.25|606.23|604.23|11
1606985630000|2020-12-03 08:53:50|606.24|604.24|606.26|604.26|606.27|604.27|606.24|604.24|13
1606985640000|2020-12-03 08:54:00|606.27|604.27|606.17|604.17|606.27|604.27|606.16|604.16|17
1606985650000|2020-12-03 08:54:10|606.16|604.16|606.15|604.15|606.16|604.16|606.13|604.13|17
1606985660000|2020-12-03 08:54:20|606.16|604.16|606.12|604.12|606.16|604.16|606.12|604.12|15
1606985670000|2020-12-03 08:54:30|606.13|604.13|606.27|604.27|606.28|604.28|606.1|604.1|16
1606985680000|2020-12-03 08:54:40|606.26|604.26|606.24|604.24|606.27|604.27|606.22|604.22|24
1606985690000|2020-12-03 08:54:50|606.25|604.25|606.25|604.25|606.29|604.29|606.22|604.22|22
1606985700000|2020-12-03 08:55:00|606.29|604.29|606.28|604.28|606.31|604.31|606.25|604.25|14
1606985710000|2020-12-03 08:55:10|606.26|604.26|606.33|604.33|606.33|604.33|606.26|604.26|15
1606985720000|2020-12-03 08:55:20|606.34|604.34|606.32|604.32|606.34|604.34|606.29|604.29|20
1606985730000|2020-12-03 08:55:30|606.31|604.31|606.36|604.36|606.36|604.36|606.31|604.31|10
1606985740000|2020-12-03 08:55:40|606.35|604.35|606.42|604.42|606.42|604.42|606.35|604.35|12
1606985750000|2020-12-03 08:55:50|606.4|604.4|606.41|604.41|606.47|604.47|606.37|604.37|29
1606985760000|2020-12-03 08:56:00|606.42|604.42|606.45|604.45|606.48|604.48|606.4|604.4|19
1606985770000|2020-12-03 08:56:10|606.47|604.47|606.57|604.57|606.58|604.58|606.46|604.46|16
1606985780000|2020-12-03 08:56:20|606.56|604.56|606.59|604.59|606.61|604.61|606.56|604.56|24
1606985790000|2020-12-03 08:56:30|606.58|604.58|606.65|604.65|606.66|604.66|606.57|604.57|14
1606985800000|2020-12-03 08:56:40|606.66|604.66|606.64|604.64|606.66|604.66|606.64|604.64|5
1606985810000|2020-12-03 08:56:50|606.65|604.65|606.25|604.25|606.67|604.67|606.25|604.25|22
1606985820000|2020-12-03 08:57:00|606.22|604.22|606.25|604.25|606.25|604.25|606.1|604.1|14
1606985830000|2020-12-03 08:57:10|606.26|604.26|606.23|604.23|606.36|604.36|606.23|604.23|23
1606985840000|2020-12-03 08:57:20|606.25|604.25|606.25|604.25|606.25|604.25|606.21|604.21|22
1606985850000|2020-12-03 08:57:30|606.24|604.24|606.26|604.26|606.31|604.31|606.24|604.24|25
1606985860000|2020-12-03 08:57:40|606.25|604.25|606.29|604.29|606.3|604.3|606.25|604.25|6
1606985870000|2020-12-03 08:57:50|606.31|604.31|606.31|604.31|606.31|604.31|606.29|604.29|11
1606985880000|2020-12-03 08:58:00|606.3|604.3|606.31|604.31|606.31|604.31|606.27|604.27|8
1606985890000|2020-12-03 08:58:10|606.29|604.29|606.42|604.42|606.45|604.45|606.29|604.29|18
1606985900000|2020-12-03 08:58:20|606.44|604.44|606.5|604.5|606.52|604.52|606.44|604.44|12
1606985910000|2020-12-03 08:58:30|606.49|604.49|606.47|604.47|606.5|604.5|606.44|604.44|19
1606985920000|2020-12-03 08:58:40|606.48|604.48|606.45|604.45|606.5|604.5|606.45|604.45|11
1606985930000|2020-12-03 08:58:50|606.47|604.47|606.48|604.48|606.49|604.49|606.45|604.45|20
1606985940000|2020-12-03 08:59:00|606.47|604.47|606.51|604.51|606.51|604.51|606.47|604.47|17
1606985950000|2020-12-03 08:59:10|606.5|604.5|606.71|604.71|606.71|604.71|606.43|604.43|18
1606985960000|2020-12-03 08:59:20|606.72|604.72|606.74|604.74|606.76|604.76|606.71|604.71|12
1606985970000|2020-12-03 08:59:30|606.75|604.75|606.74|604.74|606.76|604.76|606.74|604.74|10
1606985980000|2020-12-03 08:59:40|606.73|604.73|606.65|604.65|606.75|604.75|606.63|604.63|15
1606985990000|2020-12-03 08:59:50|606.64|604.64|606.67|604.67|606.67|604.67|606.61|604.61|21
1606986000000|2020-12-03 09:00:00|606.68|604.68|607|605|607.01|605.01|606.68|604.68|26
1606986010000|2020-12-03 09:00:10|606.98|604.98|607.25|605.25|607.25|605.25|606.97|604.97|15
1606986020000|2020-12-03 09:00:20|607.2|605.2|607.5|605.5|607.72|605.72|607.2|605.2|18
1606986030000|2020-12-03 09:00:30|607.89|605.89|607.95|605.95|607.99|605.99|607.85|605.85|23
1606986040000|2020-12-03 09:00:40|608|606|608.43|606.43|608.43|606.43|608|606|26
1606986050000|2020-12-03 09:00:50|608.44|606.44|607.92|605.92|608.45|606.45|607.9|605.9|29
1606986060000|2020-12-03 09:01:00|607.94|605.94|608.2|606.2|608.2|606.2|607.9|605.9|20
1606986070000|2020-12-03 09:01:10|608.19|606.19|608.28|606.28|608.28|606.28|608.14|606.14|25
1606986080000|2020-12-03 09:01:20|608.32|606.32|608.33|606.33|608.39|606.39|608.31|606.31|19
1606986090000|2020-12-03 09:01:30|608.35|606.35|608.34|606.34|608.39|606.39|608.3|606.3|14
1606986100000|2020-12-03 09:01:40|608.3|606.3|608.18|606.18|608.63|606.63|608.12|606.12|27
1606986110000|2020-12-03 09:01:50|608.19|606.19|608.22|606.22|608.23|606.23|608.16|606.16|23
1606986120000|2020-12-03 09:02:00|608.2|606.2|607.93|605.93|608.22|606.22|607.91|605.91|24
1606986130000|2020-12-03 09:02:10|607.99|605.99|607.83|605.83|608.07|606.07|607.72|605.72|26
1606986140000|2020-12-03 09:02:20|607.89|605.89|608.21|606.21|608.23|606.23|607.89|605.89|19
1606986150000|2020-12-03 09:02:30|608.19|606.19|608.35|606.35|608.47|606.47|608.19|606.19|26
1606986160000|2020-12-03 09:02:40|608.34|606.34|608.06|606.06|608.34|606.34|608.04|606.04|27
1606986170000|2020-12-03 09:02:50|608.05|606.05|607.97|605.97|608.12|606.12|607.97|605.97|20
1606986180000|2020-12-03 09:03:00|607.94|605.94|607.75|605.75|607.94|605.94|607.72|605.72|24
1606986190000|2020-12-03 09:03:10|607.76|605.76|607.84|605.84|607.87|605.87|607.76|605.76|20
1606986200000|2020-12-03 09:03:20|607.86|605.86|607.83|605.83|608|606|607.83|605.83|25
1606986210000|2020-12-03 09:03:30|607.84|605.84|607.42|605.42|607.85|605.85|607.39|605.39|25
1606986220000|2020-12-03 09:03:40|607.39|605.39|607.29|605.29|607.39|605.39|607.25|605.25|17
1606986230000|2020-12-03 09:03:50|607.35|605.35|607.15|605.15|607.38|605.38|607.15|605.15|26
1606986240000|2020-12-03 09:04:00|607.16|605.16|607.37|605.37|607.45|605.45|607.15|605.15|22
1606986250000|2020-12-03 09:04:10|607.36|605.36|607.91|605.91|607.91|605.91|607.33|605.33|22
1606986260000|2020-12-03 09:04:20|607.96|605.96|607.95|605.95|608.01|606.01|607.89|605.89|18
1606986270000|2020-12-03 09:04:30|607.94|605.94|607.83|605.83|607.94|605.94|607.82|605.82|19
1606986280000|2020-12-03 09:04:40|607.82|605.82|607.84|605.84|607.86|605.86|607.82|605.82|11
1606986290000|2020-12-03 09:04:50|607.85|605.85|607.74|605.74|607.86|605.86|607.74|605.74|13
1606986300000|2020-12-03 09:05:00|607.75|605.75|607.5|605.5|607.77|605.77|607.5|605.5|19
1606986310000|2020-12-03 09:05:10|607.51|605.51|607.36|605.36|607.52|605.52|607.34|605.34|23
1606986320000|2020-12-03 09:05:20|607.37|605.37|607.36|605.36|607.39|605.39|607.33|605.33|14
1606986330000|2020-12-03 09:05:30|607.35|605.35|606.71|604.71|607.36|605.36|606.68|604.68|23
1606986340000|2020-12-03 09:05:40|606.77|604.77|606.19|604.19|606.77|604.77|605.77|603.77|28
1606986350000|2020-12-03 09:05:50|606.24|604.24|606.03|604.03|606.28|604.28|606.03|604.03|25
1606986360000|2020-12-03 09:06:00|606.01|604.01|605.43|603.43|606.02|604.02|605.43|603.43|26
1606986370000|2020-12-03 09:06:10|605.45|603.45|605.38|603.38|605.45|603.45|605.35|603.35|29
1606986380000|2020-12-03 09:06:20|605.22|603.22|605.49|603.49|605.49|603.49|605.19|603.19|20
1606986390000|2020-12-03 09:06:30|605.51|603.51|605.61|603.61|605.74|603.74|605.51|603.51|27
1606986400000|2020-12-03 09:06:40|605.42|603.42|605.3|603.3|605.56|603.56|605.3|603.3|28
1606986410000|2020-12-03 09:06:50|605.26|603.26|605.33|603.33|605.36|603.36|605.26|603.26|18
1606986420000|2020-12-03 09:07:00|605.3|603.3|605.3|603.3|605.32|603.32|605.27|603.27|21
1606986430000|2020-12-03 09:07:10|605.31|603.31|605.25|603.25|605.31|603.31|605.23|603.23|26
1606986440000|2020-12-03 09:07:20|605.28|603.28|605|603|605.28|603.28|605|603|14
1606986450000|2020-12-03 09:07:30|604.98|602.98|604.93|602.93|605|603|604.82|602.82|34
1606986460000|2020-12-03 09:07:40|604.94|602.94|604.21|602.21|604.99|602.99|604.21|602.21|32
1606986470000|2020-12-03 09:07:50|604.23|602.23|603.24|601.24|604.23|602.23|602.84|600.84|37
1606986480000|2020-12-03 09:08:00|603.26|601.26|603.76|601.76|603.79|601.79|603.24|601.24|37
1606986490000|2020-12-03 09:08:10|603.8|601.8|603.7|601.7|603.93|601.93|603.61|601.61|28
1606986500000|2020-12-03 09:08:20|603.72|601.72|604.05|602.05|604.05|602.05|603.72|601.72|32
1606986510000|2020-12-03 09:08:30|604.04|602.04|604.2|602.2|604.26|602.26|604|602|32
1606986520000|2020-12-03 09:08:40|604.14|602.14|604.25|602.25|604.31|602.31|604.12|602.12|28
1606986530000|2020-12-03 09:08:50|604.27|602.27|604.1|602.1|604.27|602.27|604.01|602.01|33
1606986540000|2020-12-03 09:09:00|604.04|602.04|603.43|601.43|604.09|602.09|603.42|601.42|27
1606986550000|2020-12-03 09:09:10|603.47|601.47|603.53|601.53|603.61|601.61|603.33|601.33|35
1606986560000|2020-12-03 09:09:20|603.52|601.52|603.34|601.34|603.56|601.56|603.32|601.32|32
1606986570000|2020-12-03 09:09:30|603.32|601.32|602.97|600.97|603.32|601.32|602.63|600.63|32
1606986580000|2020-12-03 09:09:40|602.99|600.99|602.99|600.99|603|601|602.91|600.91|33
1606986590000|2020-12-03 09:09:50|602.97|600.97|601.54|599.54|602.98|600.98|601.54|599.54|35
1606986600000|2020-12-03 09:10:00|601.18|599.18|602.77|600.77|602.8|600.8|601.18|599.18|33
1606986610000|2020-12-03 09:10:10|602.62|600.62|602.53|600.53|602.67|600.67|602.25|600.25|37
1606986620000|2020-12-03 09:10:20|602.5|600.5|602.89|600.89|602.91|600.91|602.4|600.4|32
1606986630000|2020-12-03 09:10:30|602.83|600.83|603.67|601.67|603.68|601.68|602.48|600.48|38
1606986640000|2020-12-03 09:10:40|603.83|601.83|604.1|602.1|604.25|602.25|603.79|601.79|34
1606986650000|2020-12-03 09:10:50|604.16|602.16|603.78|601.78|604.21|602.21|603.77|601.77|36
1606986660000|2020-12-03 09:11:00|603.81|601.81|604.16|602.16|604.27|602.27|603.78|601.78|32
1606986670000|2020-12-03 09:11:10|604.2|602.2|604.44|602.44|604.72|602.72|604.07|602.07|32
1606986680000|2020-12-03 09:11:20|604.43|602.43|604.69|602.69|604.98|602.98|604.37|602.37|36
1606986690000|2020-12-03 09:11:30|604.66|602.66|604.37|602.37|604.72|602.72|604.37|602.37|32
1606986700000|2020-12-03 09:11:40|604.31|602.31|604.32|602.32|604.38|602.38|604.22|602.22|27
1606986710000|2020-12-03 09:11:50|604.33|602.33|604.29|602.29|604.38|602.38|604.28|602.28|29
1606986720000|2020-12-03 09:12:00|604.26|602.26|604.5|602.5|604.51|602.51|604.18|602.18|33
1606986730000|2020-12-03 09:12:10|604.55|602.55|603.9|601.9|604.56|602.56|603.9|601.9|27
1606986740000|2020-12-03 09:12:20|603.92|601.92|603.6|601.6|604.22|602.22|603.53|601.53|33
1606986750000|2020-12-03 09:12:30|603.62|601.62|603.24|601.24|603.62|601.62|603.24|601.24|28
1606986760000|2020-12-03 09:12:40|603.27|601.27|603.59|601.59|603.66|601.66|603.22|601.22|31
1606986770000|2020-12-03 09:12:50|603.54|601.54|603.38|601.38|603.59|601.59|603.32|601.32|28
1606986780000|2020-12-03 09:13:00|603.4|601.4|603.77|601.77|603.79|601.79|603.19|601.19|35
1606986790000|2020-12-03 09:13:10|603.78|601.78|603.78|601.78|603.81|601.81|603.61|601.61|32
1606986800000|2020-12-03 09:13:20|603.72|601.72|603.8|601.8|603.86|601.86|603.66|601.66|37
1606986810000|2020-12-03 09:13:30|603.79|601.79|603.79|601.79|603.86|601.86|603.71|601.71|25
1606986820000|2020-12-03 09:13:40|603.82|601.82|603.45|601.45|603.82|601.82|603.21|601.21|36
1606986830000|2020-12-03 09:13:50|603.47|601.47|603.69|601.69|603.69|601.69|603.44|601.44|28
1606986840000|2020-12-03 09:14:00|603.71|601.71|603.66|601.66|603.72|601.72|603.63|601.63|24
1606986850000|2020-12-03 09:14:10|603.67|601.67|603.7|601.7|603.73|601.73|603.61|601.61|28
1606986860000|2020-12-03 09:14:20|603.73|601.73|603.83|601.83|603.91|601.91|603.73|601.73|31
1606986870000|2020-12-03 09:14:30|603.86|601.86|603.68|601.68|603.89|601.89|603.68|601.68|31
1606986880000|2020-12-03 09:14:40|603.66|601.66|603.48|601.48|604.01|602.01|603.48|601.48|31
1606986890000|2020-12-03 09:14:50|603.46|601.46|603.25|601.25|603.46|601.46|603.24|601.24|29
1606986900000|2020-12-03 09:15:00|603.26|601.26|603.28|601.28|603.33|601.33|603.26|601.26|29
1606986910000|2020-12-03 09:15:10|603.27|601.27|603.36|601.36|603.43|601.43|603.14|601.14|30
1606986920000|2020-12-03 09:15:20|603.34|601.34|603.95|601.95|603.99|601.99|603.32|601.32|26
1606986930000|2020-12-03 09:15:30|603.97|601.97|604.35|602.35|604.58|602.58|603.94|601.94|33
1606986940000|2020-12-03 09:15:40|604.32|602.32|604.43|602.43|604.43|602.43|604.13|602.13|35
1606986950000|2020-12-03 09:15:50|604.42|602.42|604.8|602.8|604.83|602.83|604.39|602.39|29
1606986960000|2020-12-03 09:16:00|604.85|602.85|604.98|602.98|604.99|602.99|604.65|602.65|34
1606986970000|2020-12-03 09:16:10|604.96|602.96|604.92|602.92|605.07|603.07|604.92|602.92|31
1606986980000|2020-12-03 09:16:20|604.9|602.9|604.64|602.64|604.9|602.9|604.52|602.52|33
1606986990000|2020-12-03 09:16:30|604.62|602.62|604.38|602.38|604.62|602.62|604.24|602.24|30
1606987000000|2020-12-03 09:16:40|604.35|602.35|604.2|602.2|604.37|602.37|604.18|602.18|33
1606987010000|2020-12-03 09:16:50|604.21|602.21|603.72|601.72|604.21|602.21|603.66|601.66|28
1606987020000|2020-12-03 09:17:00|603.69|601.69|603.55|601.55|603.71|601.71|603.51|601.51|24
1606987030000|2020-12-03 09:17:10|603.56|601.56|604.09|602.09|604.26|602.26|603.56|601.56|32
1606987040000|2020-12-03 09:17:20|604.08|602.08|604.16|602.16|604.32|602.32|604.01|602.01|25
1606987050000|2020-12-03 09:17:30|604.17|602.17|604.36|602.36|604.36|602.36|604.11|602.11|30
1606987060000|2020-12-03 09:17:40|604.34|602.34|604.18|602.18|604.35|602.35|604.03|602.03|26
1606987070000|2020-12-03 09:17:50|604.17|602.17|604.53|602.53|604.58|602.58|604.17|602.17|26
1606987080000|2020-12-03 09:18:00|604.5|602.5|604.22|602.22|604.57|602.57|604.22|602.22|36
1606987090000|2020-12-03 09:18:10|604.21|602.21|604.2|602.2|604.25|602.25|604.17|602.17|26
1606987100000|2020-12-03 09:18:20|604.18|602.18|604.04|602.04|604.18|602.18|603.93|601.93|30
1606987110000|2020-12-03 09:18:30|604.05|602.05|603.81|601.81|604.12|602.12|603.77|601.77|23
1606987120000|2020-12-03 09:18:40|603.82|601.82|604.32|602.32|604.32|602.32|603.81|601.81|35
1606987130000|2020-12-03 09:18:50|604.33|602.33|604.19|602.19|604.46|602.46|604.16|602.16|33
1606987140000|2020-12-03 09:19:00|604.21|602.21|604.12|602.12|604.22|602.22|604.08|602.08|24
1606987150000|2020-12-03 09:19:10|604.14|602.14|604.29|602.29|604.29|602.29|604.08|602.08|28
1606987160000|2020-12-03 09:19:20|604.26|602.26|604.36|602.36|604.39|602.39|604.26|602.26|24
1606987170000|2020-12-03 09:19:30|604.4|602.4|604.36|602.36|604.46|602.46|604.32|602.32|25
1606987180000|2020-12-03 09:19:40|604.37|602.37|604.48|602.48|604.51|602.51|604.37|602.37|22
1606987190000|2020-12-03 09:19:50|604.46|602.46|605.18|603.18|605.21|603.21|604.46|602.46|29
1606987200000|2020-12-03 09:20:00|605.16|603.16|604.92|602.92|605.19|603.19|604.88|602.88|37
1606987210000|2020-12-03 09:20:10|604.94|602.94|604.97|602.97|605|603|604.82|602.82|28
1606987220000|2020-12-03 09:20:20|604.95|602.95|604.92|602.92|604.98|602.98|604.89|602.89|24
1606987230000|2020-12-03 09:20:30|604.9|602.9|604.71|602.71|604.92|602.92|604.71|602.71|26
1606987240000|2020-12-03 09:20:40|604.75|602.75|604.58|602.58|604.78|602.78|604.54|602.54|28
1606987250000|2020-12-03 09:20:50|604.55|602.55|604.62|602.62|604.69|602.69|604.53|602.53|22
1606987260000|2020-12-03 09:21:00|604.54|602.54|604.24|602.24|604.55|602.55|604.18|602.18|29
1606987270000|2020-12-03 09:21:10|604.23|602.23|603.8|601.8|604.23|602.23|603.78|601.78|22
1606987280000|2020-12-03 09:21:20|603.81|601.81|604.27|602.27|604.4|602.4|603.81|601.81|24
1606987290000|2020-12-03 09:21:30|604.26|602.26|604.62|602.62|604.64|602.64|604.24|602.24|29
1606987300000|2020-12-03 09:21:40|604.65|602.65|604.39|602.39|604.65|602.65|604.36|602.36|23
1606987310000|2020-12-03 09:21:50|604.36|602.36|604.28|602.28|604.4|602.4|604.28|602.28|14
1606987320000|2020-12-03 09:22:00|604.27|602.27|604.11|602.11|604.27|602.27|604.01|602.01|27
1606987330000|2020-12-03 09:22:10|604.1|602.1|604.18|602.18|604.29|602.29|604.06|602.06|22
1606987340000|2020-12-03 09:22:20|604.19|602.19|604.23|602.23|604.28|602.28|604.18|602.18|24
1606987350000|2020-12-03 09:22:30|604.24|602.24|604.3|602.3|604.36|602.36|604.22|602.22|30
1606987360000|2020-12-03 09:22:40|604.33|602.33|604.27|602.27|604.33|602.33|604.23|602.23|17
1606987370000|2020-12-03 09:22:50|604.3|602.3|604.28|602.28|604.31|602.31|604.26|602.26|16
1606987380000|2020-12-03 09:23:00|604.29|602.29|604.12|602.12|604.29|602.29|604.12|602.12|18
1606987390000|2020-12-03 09:23:10|604.13|602.13|604.26|602.26|604.29|602.29|604.13|602.13|17
1606987400000|2020-12-03 09:23:20|604.27|602.27|604.26|602.26|604.36|602.36|604.24|602.24|23
1606987410000|2020-12-03 09:23:30|604.24|602.24|604.41|602.41|604.41|602.41|604.23|602.23|24
1606987420000|2020-12-03 09:23:40|604.42|602.42|604.39|602.39|604.42|602.42|604.37|602.37|20
1606987430000|2020-12-03 09:23:50|604.38|602.38|604.33|602.33|604.38|602.38|604.33|602.33|15
1606987440000|2020-12-03 09:24:00|604.32|602.32|604.32|602.32|604.35|602.35|604.31|602.31|19
1606987450000|2020-12-03 09:24:10|604.33|602.33|604.4|602.4|604.4|602.4|604.32|602.32|10
1606987460000|2020-12-03 09:24:20|604.41|602.41|604.38|602.38|604.44|602.44|604.38|602.38|18
1606987470000|2020-12-03 09:24:30|604.37|602.37|603.83|601.83|604.38|602.38|603.82|601.82|25
1606987480000|2020-12-03 09:24:40|603.84|601.84|604.07|602.07|604.11|602.11|603.84|601.84|21
1606987490000|2020-12-03 09:24:50|604.06|602.06|604.16|602.16|604.22|602.22|604.04|602.04|27
1606987500000|2020-12-03 09:25:00|604.19|602.19|604.19|602.19|604.3|602.3|604.19|602.19|19
1606987510000|2020-12-03 09:25:10|604.21|602.21|603.91|601.91|604.22|602.22|603.87|601.87|24
1606987520000|2020-12-03 09:25:20|603.87|601.87|603.68|601.68|603.87|601.87|603.63|601.63|27
1606987530000|2020-12-03 09:25:30|603.67|601.67|603.51|601.51|603.67|601.67|603.51|601.51|22
1606987540000|2020-12-03 09:25:40|603.52|601.52|603.65|601.65|603.73|601.73|603.47|601.47|27
1606987550000|2020-12-03 09:25:50|603.66|601.66|603.55|601.55|603.73|601.73|603.49|601.49|29
1606987560000|2020-12-03 09:26:00|603.57|601.57|603.86|601.86|603.86|601.86|603.57|601.57|27
1606987570000|2020-12-03 09:26:10|603.85|601.85|603.87|601.87|603.88|601.88|603.81|601.81|23
1606987580000|2020-12-03 09:26:20|603.88|601.88|603.98|601.98|604.01|602.01|603.84|601.84|23
1606987590000|2020-12-03 09:26:30|604.01|602.01|604.38|602.38|604.38|602.38|604.01|602.01|21
1606987600000|2020-12-03 09:26:40|604.34|602.34|604.31|602.31|604.39|602.39|604.28|602.28|23
1606987610000|2020-12-03 09:26:50|604.3|602.3|604.08|602.08|604.31|602.31|604.05|602.05|23
1606987620000|2020-12-03 09:27:00|604.07|602.07|603.93|601.93|604.07|602.07|603.91|601.91|22
1606987630000|2020-12-03 09:27:10|603.95|601.95|603.95|601.95|604.03|602.03|603.95|601.95|21
1606987640000|2020-12-03 09:27:20|603.97|601.97|603.97|601.97|604.1|602.1|603.92|601.92|30
1606987650000|2020-12-03 09:27:30|603.98|601.98|603.78|601.78|604|602|603.78|601.78|24
1606987660000|2020-12-03 09:27:40|603.79|601.79|603.91|601.91|603.91|601.91|603.79|601.79|20
1606987670000|2020-12-03 09:27:50|603.9|601.9|603.82|601.82|603.99|601.99|603.82|601.82|17
1606987680000|2020-12-03 09:28:00|603.8|601.8|603.58|601.58|603.82|601.82|603.58|601.58|14
1606987690000|2020-12-03 09:28:10|603.6|601.6|603.45|601.45|603.65|601.65|603.43|601.43|27
1606987700000|2020-12-03 09:28:20|603.46|601.46|603.46|601.46|603.56|601.56|603.42|601.42|26
1606987710000|2020-12-03 09:28:30|603.47|601.47|603.46|601.46|603.54|601.54|603.45|601.45|28
1606987720000|2020-12-03 09:28:40|603.49|601.49|603.47|601.47|603.6|601.6|603.47|601.47|28
1606987730000|2020-12-03 09:28:50|603.35|601.35|603.14|601.14|603.36|601.36|603.14|601.14|23
1606987740000|2020-12-03 09:29:00|603.15|601.15|603.04|601.04|603.15|601.15|603.04|601.04|14
1606987750000|2020-12-03 09:29:10|603.02|601.02|602.98|600.98|603.05|601.05|602.92|600.92|20
1606987760000|2020-12-03 09:29:20|603|601|603.05|601.05|603.05|601.05|602.92|600.92|17
1606987770000|2020-12-03 09:29:30|603.07|601.07|603.36|601.36|603.37|601.37|603.07|601.07|23
1606987780000|2020-12-03 09:29:40|603.35|601.35|603.34|601.34|603.38|601.38|603.32|601.32|11
1606987790000|2020-12-03 09:29:50|603.29|601.29|603.27|601.27|603.3|601.3|603.27|601.27|14
1606987800000|2020-12-03 09:30:00|603.28|601.28|603.15|601.15|603.3|601.3|603.15|601.15|26
1606987810000|2020-12-03 09:30:10|603.14|601.14|603.12|601.12|603.14|601.14|603.06|601.06|22
1606987820000|2020-12-03 09:30:20|603.11|601.11|602.99|600.99|603.12|601.12|602.97|600.97|22
1606987830000|2020-12-03 09:30:30|603|601|602.86|600.86|603.01|601.01|602.86|600.86|20
1606987840000|2020-12-03 09:30:40|602.9|600.9|602.71|600.71|602.9|600.9|602.68|600.68|21
1606987850000|2020-12-03 09:30:50|602.74|600.74|602.73|600.73|602.76|600.76|602.44|600.44|26
1606987860000|2020-12-03 09:31:00|602.74|600.74|603.03|601.03|603.08|601.08|602.74|600.74|26
1606987870000|2020-12-03 09:31:10|603.06|601.06|603|601|603.13|601.13|603|601|20
1606987880000|2020-12-03 09:31:20|603.01|601.01|603.45|601.45|603.45|601.45|602.99|600.99|24
1606987890000|2020-12-03 09:31:30|603.44|601.44|603.47|601.47|603.5|601.5|603.44|601.44|17
1606987900000|2020-12-03 09:31:40|603.49|601.49|603.4|601.4|603.51|601.51|603.34|601.34|25
1606987910000|2020-12-03 09:31:50|603.36|601.36|603.68|601.68|603.72|601.72|603.36|601.36|24
1606987920000|2020-12-03 09:32:00|603.74|601.74|603.67|601.67|603.74|601.74|603.65|601.65|24
1606987930000|2020-12-03 09:32:10|603.65|601.65|603.74|601.74|603.75|601.75|603.65|601.65|19
1606987940000|2020-12-03 09:32:20|603.73|601.73|603.81|601.81|604.14|602.14|603.72|601.72|31
1606987950000|2020-12-03 09:32:30|603.82|601.82|603.78|601.78|603.84|601.84|603.76|601.76|28
1606987960000|2020-12-03 09:32:40|603.77|601.77|603.93|601.93|603.99|601.99|603.77|601.77|26
1606987970000|2020-12-03 09:32:50|603.94|601.94|604.02|602.02|604.07|602.07|603.94|601.94|22
1606987980000|2020-12-03 09:33:00|604.03|602.03|604.1|602.1|604.13|602.13|604.02|602.02|18
1606987990000|2020-12-03 09:33:10|604.09|602.09|603.79|601.79|604.12|602.12|603.79|601.79|30
1606988000000|2020-12-03 09:33:20|603.81|601.81|603.85|601.85|603.86|601.86|603.76|601.76|24
1606988010000|2020-12-03 09:33:30|603.86|601.86|603.97|601.97|603.97|601.97|603.83|601.83|24
1606988020000|2020-12-03 09:33:40|603.96|601.96|603.95|601.95|603.98|601.98|603.92|601.92|26
1606988030000|2020-12-03 09:33:50|603.94|601.94|603.94|601.94|603.97|601.97|603.86|601.86|21
1606988040000|2020-12-03 09:34:00|603.95|601.95|603.79|601.79|603.95|601.95|603.73|601.73|23
1606988050000|2020-12-03 09:34:10|603.81|601.81|603.78|601.78|603.82|601.82|603.77|601.77|13
1606988060000|2020-12-03 09:34:20|603.79|601.79|603.83|601.83|603.84|601.84|603.79|601.79|16
1606988070000|2020-12-03 09:34:30|603.84|601.84|603.81|601.81|603.84|601.84|603.8|601.8|22
1606988080000|2020-12-03 09:34:40|603.79|601.79|603.71|601.71|603.79|601.79|603.69|601.69|26
1606988090000|2020-12-03 09:34:50|603.72|601.72|603.67|601.67|603.74|601.74|603.67|601.67|26
1606988100000|2020-12-03 09:35:00|603.69|601.69|603.71|601.71|603.71|601.71|603.67|601.67|25
1606988110000|2020-12-03 09:35:10|603.69|601.69|603.78|601.78|603.8|601.8|603.68|601.68|23
1606988120000|2020-12-03 09:35:20|603.77|601.77|603.85|601.85|603.88|601.88|603.75|601.75|23
1606988130000|2020-12-03 09:35:30|603.86|601.86|603.86|601.86|603.88|601.88|603.84|601.84|18
1606988140000|2020-12-03 09:35:40|603.88|601.88|603.93|601.93|603.93|601.93|603.86|601.86|18
1606988150000|2020-12-03 09:35:50|603.94|601.94|604.06|602.06|604.13|602.13|603.91|601.91|31
1606988160000|2020-12-03 09:36:00|604.07|602.07|604.13|602.13|604.15|602.15|604.03|602.03|33
1606988170000|2020-12-03 09:36:10|604.14|602.14|604.16|602.16|604.21|602.21|604.13|602.13|25
1606988180000|2020-12-03 09:36:20|604.2|602.2|604.49|602.49|604.49|602.49|604.18|602.18|22
1606988190000|2020-12-03 09:36:30|604.48|602.48|604.65|602.65|604.66|602.66|604.46|602.46|25
1606988200000|2020-12-03 09:36:40|604.66|602.66|604.94|602.94|605.07|603.07|604.65|602.65|29
1606988210000|2020-12-03 09:36:50|604.92|602.92|604.86|602.86|604.92|602.92|604.62|602.62|26
1606988220000|2020-12-03 09:37:00|604.85|602.85|604.67|602.67|604.86|602.86|604.66|602.66|24
1606988230000|2020-12-03 09:37:10|604.66|602.66|604.7|602.7|604.7|602.7|604.66|602.66|29
1606988240000|2020-12-03 09:37:20|604.71|602.71|604.61|602.61|604.71|602.71|604.61|602.61|17
1606988250000|2020-12-03 09:37:30|604.6|602.6|604.58|602.58|604.61|602.61|604.58|602.58|9
1606988260000|2020-12-03 09:37:40|604.59|602.59|604.58|602.58|604.63|602.63|604.58|602.58|21
1606988270000|2020-12-03 09:37:50|604.57|602.57|604.39|602.39|604.57|602.57|604.38|602.38|15
1606988280000|2020-12-03 09:38:00|604.4|602.4|604.31|602.31|604.43|602.43|604.31|602.31|18
1606988290000|2020-12-03 09:38:10|604.3|602.3|604.28|602.28|604.32|602.32|604.21|602.21|21
1606988300000|2020-12-03 09:38:20|604.27|602.27|604.28|602.28|604.3|602.3|604.27|602.27|12
1606988310000|2020-12-03 09:38:30|604.29|602.29|604.19|602.19|604.29|602.29|604.19|602.19|16
1606988320000|2020-12-03 09:38:40|604.15|602.15|604.36|602.36|604.39|602.39|604.12|602.12|22
1606988330000|2020-12-03 09:38:50|604.38|602.38|604.36|602.36|604.38|602.38|604.34|602.34|12
1606988340000|2020-12-03 09:39:00|604.35|602.35|604.34|602.34|604.35|602.35|604.26|602.26|20
1606988350000|2020-12-03 09:39:10|604.33|602.33|604.32|602.32|604.37|602.37|604.3|602.3|23
1606988360000|2020-12-03 09:39:20|604.33|602.33|604.28|602.28|604.35|602.35|604.27|602.27|21
1606988370000|2020-12-03 09:39:30|604.27|602.27|604.28|602.28|604.28|602.28|604.25|602.25|12
1606988380000|2020-12-03 09:39:40|604.26|602.26|604.26|602.26|604.27|602.27|604.25|602.25|12
1606988390000|2020-12-03 09:39:50|604.27|602.27|604.27|602.27|604.27|602.27|604.25|602.25|7
1606988400000|2020-12-03 09:40:00|604.3|602.3|604.55|602.55|604.55|602.55|604.27|602.27|17
1606988410000|2020-12-03 09:40:10|604.54|602.54|604.64|602.64|604.72|602.72|604.51|602.51|19
1606988420000|2020-12-03 09:40:20|604.62|602.62|604.74|602.74|604.75|602.75|604.58|602.58|19
1606988430000|2020-12-03 09:40:30|604.71|602.71|604.49|602.49|604.73|602.73|604.49|602.49|23
1606988440000|2020-12-03 09:40:40|604.45|602.45|604.4|602.4|604.49|602.49|604.39|602.39|30
1606988450000|2020-12-03 09:40:50|604.41|602.41|604.4|602.4|604.43|602.43|604.35|602.35|24
1606988460000|2020-12-03 09:41:00|604.35|602.35|604.42|602.42|604.43|602.43|604.34|602.34|19
1606988470000|2020-12-03 09:41:10|604.43|602.43|604.36|602.36|604.43|602.43|604.33|602.33|19
1606988480000|2020-12-03 09:41:20|604.37|602.37|604.31|602.31|604.39|602.39|604.3|602.3|24
1606988490000|2020-12-03 09:41:30|604.32|602.32|604.37|602.37|604.37|602.37|604.3|602.3|13
1606988500000|2020-12-03 09:41:40|604.36|602.36|604.36|602.36|604.38|602.38|604.36|602.36|9
1606988510000|2020-12-03 09:41:50|604.35|602.35|604.33|602.33|604.37|602.37|604.33|602.33|15
1606988520000|2020-12-03 09:42:00|604.32|602.32|604.29|602.29|604.32|602.32|604.24|602.24|12
1606988530000|2020-12-03 09:42:10|604.28|602.28|604.18|602.18|604.28|602.28|604.16|602.16|19
1606988540000|2020-12-03 09:42:20|604.19|602.19|604.05|602.05|604.19|602.19|604.05|602.05|16
1606988550000|2020-12-03 09:42:30|604.09|602.09|604.28|602.28|604.32|602.32|604.09|602.09|26
1606988560000|2020-12-03 09:42:40|604.24|602.24|604.15|602.15|604.24|602.24|604.13|602.13|13
1606988570000|2020-12-03 09:42:50|604.17|602.17|604.16|602.16|604.17|602.17|604.14|602.14|14
1606988580000|2020-12-03 09:43:00|604.15|602.15|604.19|602.19|604.26|602.26|604.15|602.15|25
1606988590000|2020-12-03 09:43:10|604.2|602.2|604.35|602.35|604.37|602.37|604.2|602.2|18
1606988600000|2020-12-03 09:43:20|604.33|602.33|604.34|602.34|604.39|602.39|604.33|602.33|23
1606988610000|2020-12-03 09:43:30|604.35|602.35|604.39|602.39|604.4|602.4|604.35|602.35|8
1606988620000|2020-12-03 09:43:40|604.37|602.37|604.58|602.58|604.59|602.59|604.37|602.37|20
1606988630000|2020-12-03 09:43:50|604.61|602.61|604.99|602.99|605.02|603.02|604.61|602.61|15
1606988640000|2020-12-03 09:44:00|604.98|602.98|605.02|603.02|605.05|603.05|604.98|602.98|15
1606988650000|2020-12-03 09:44:10|605.05|603.05|605.08|603.08|605.19|603.19|605.03|603.03|28
1606988660000|2020-12-03 09:44:20|605.11|603.11|605.13|603.13|605.13|603.13|605.04|603.04|16
1606988670000|2020-12-03 09:44:30|605.08|603.08|605.38|603.38|605.38|603.38|605.08|603.08|15
1606988680000|2020-12-03 09:44:40|605.37|603.37|605.36|603.36|605.37|603.37|605.18|603.18|24
1606988690000|2020-12-03 09:44:50|605.37|603.37|605.19|603.19|605.37|603.37|605.18|603.18|18
1606988700000|2020-12-03 09:45:00|605.2|603.2|605.02|603.02|605.2|603.2|605|603|28
1606988710000|2020-12-03 09:45:10|605.01|603.01|605.26|603.26|605.26|603.26|605.01|603.01|20
1606988720000|2020-12-03 09:45:20|605.31|603.31|605.5|603.5|605.52|603.52|605.31|603.31|26
1606988730000|2020-12-03 09:45:30|605.51|603.51|605.5|603.5|605.53|603.53|605.48|603.48|17
1606988740000|2020-12-03 09:45:40|605.51|603.51|605.53|603.53|605.54|603.54|605.43|603.43|20
1606988750000|2020-12-03 09:45:50|605.52|603.52|605.53|603.53|605.54|603.54|605.5|603.5|27
1606988760000|2020-12-03 09:46:00|605.54|603.54|605.57|603.57|605.57|603.57|605.51|603.51|13
1606988770000|2020-12-03 09:46:10|605.6|603.6|605.79|603.79|605.84|603.84|605.59|603.59|27
1606988780000|2020-12-03 09:46:20|605.8|603.8|605.75|603.75|605.8|603.8|605.72|603.72|29
1606988790000|2020-12-03 09:46:30|605.74|603.74|605.98|603.98|605.98|603.98|605.74|603.74|26
1606988800000|2020-12-03 09:46:40|605.95|603.95|606.31|604.31|606.32|604.32|605.95|603.95|25
1606988810000|2020-12-03 09:46:50|606.32|604.32|606.37|604.37|606.37|604.37|606.29|604.29|12
1606988820000|2020-12-03 09:47:00|606.3|604.3|606.36|604.36|606.37|604.37|606.3|604.3|15
1606988830000|2020-12-03 09:47:10|606.37|604.37|606.72|604.72|606.73|604.73|606.37|604.37|24
1606988840000|2020-12-03 09:47:20|606.73|604.73|606.6|604.6|606.8|604.8|606.59|604.59|25
1606988850000|2020-12-03 09:47:30|606.62|604.62|606.5|604.5|606.62|604.62|606.47|604.47|20
1606988860000|2020-12-03 09:47:40|606.51|604.51|606.68|604.68|606.69|604.69|606.5|604.5|27
1606988870000|2020-12-03 09:47:50|606.69|604.69|606.8|604.8|606.81|604.81|606.68|604.68|19
1606988880000|2020-12-03 09:48:00|606.86|604.86|606.86|604.86|606.87|604.87|606.7|604.7|23
1606988890000|2020-12-03 09:48:10|606.85|604.85|606.85|604.85|606.88|604.88|606.82|604.82|22
1606988900000|2020-12-03 09:48:20|606.86|604.86|606.88|604.88|606.9|604.9|606.84|604.84|21
1606988910000|2020-12-03 09:48:30|606.93|604.93|607.1|605.1|607.13|605.13|606.93|604.93|25
1606988920000|2020-12-03 09:48:40|607.12|605.12|607.05|605.05|607.12|605.12|607.02|605.02|15
1606988930000|2020-12-03 09:48:50|607.04|605.04|607.08|605.08|607.08|605.08|607.03|605.03|7
1606988940000|2020-12-03 09:49:00|607.09|605.09|607.04|605.04|607.09|605.09|607.04|605.04|4
1606988950000|2020-12-03 09:49:10|606.97|604.97|606.81|604.81|606.97|604.97|606.73|604.73|25
1606988960000|2020-12-03 09:49:20|606.8|604.8|606.79|604.79|606.8|604.8|606.75|604.75|10
1606988970000|2020-12-03 09:49:30|606.8|604.8|606.85|604.85|606.87|604.87|606.8|604.8|19
1606988980000|2020-12-03 09:49:40|606.83|604.83|606.82|604.82|606.86|604.86|606.81|604.81|11
1606988990000|2020-12-03 09:49:50|606.81|604.81|606.79|604.79|606.82|604.82|606.79|604.79|5
1606989000000|2020-12-03 09:50:00|606.81|604.81|606.66|604.66|606.9|604.9|606.6|604.6|24
1606989010000|2020-12-03 09:50:10|606.68|604.68|606.77|604.77|606.81|604.81|606.68|604.68|17
1606989020000|2020-12-03 09:50:20|606.76|604.76|606.92|604.92|606.95|604.95|606.76|604.76|22
1606989030000|2020-12-03 09:50:30|606.93|604.93|606.94|604.94|606.95|604.95|606.89|604.89|23
1606989040000|2020-12-03 09:50:40|606.95|604.95|607.01|605.01|607.09|605.09|606.94|604.94|21
1606989050000|2020-12-03 09:50:50|607|605|607.05|605.05|607.05|605.05|607|605|12
1606989060000|2020-12-03 09:51:00|607.03|605.03|607.01|605.01|607.04|605.04|606.95|604.95|25
1606989070000|2020-12-03 09:51:10|606.96|604.96|606.97|604.97|606.97|604.97|606.9|604.9|10
1606989080000|2020-12-03 09:51:20|606.96|604.96|606.93|604.93|606.96|604.96|606.93|604.93|5
1606989090000|2020-12-03 09:51:30|606.95|604.95|606.92|604.92|606.95|604.95|606.77|604.77|18
1606989100000|2020-12-03 09:51:40|606.94|604.94|606.93|604.93|606.95|604.95|606.74|604.74|24
1606989110000|2020-12-03 09:51:50|606.96|604.96|606.95|604.95|606.98|604.98|606.93|604.93|10
1606989120000|2020-12-03 09:52:00|606.96|604.96|606.8|604.8|606.96|604.96|606.78|604.78|21
1606989130000|2020-12-03 09:52:10|606.78|604.78|606.8|604.8|606.82|604.82|606.76|604.76|24
1606989140000|2020-12-03 09:52:20|606.81|604.81|606.84|604.84|606.91|604.91|606.8|604.8|24
1606989150000|2020-12-03 09:52:30|606.83|604.83|606.84|604.84|606.86|604.86|606.82|604.82|22
1606989160000|2020-12-03 09:52:40|606.86|604.86|606.9|604.9|606.93|604.93|606.85|604.85|14
1606989170000|2020-12-03 09:52:50|606.91|604.91|606.82|604.82|606.91|604.91|606.81|604.81|21
1606989180000|2020-12-03 09:53:00|606.81|604.81|606.71|604.71|606.81|604.81|606.68|604.68|18
1606989190000|2020-12-03 09:53:10|606.7|604.7|606.69|604.69|606.71|604.71|606.68|604.68|11
1606989200000|2020-12-03 09:53:20|606.68|604.68|606.68|604.68|606.69|604.69|606.67|604.67|11
1606989210000|2020-12-03 09:53:30|606.69|604.69|606.65|604.65|606.69|604.69|606.64|604.64|17
1606989220000|2020-12-03 09:53:40|606.64|604.64|606.63|604.63|606.64|604.64|606.63|604.63|12
1606989230000|2020-12-03 09:53:50|606.64|604.64|606.6|604.6|606.64|604.64|606.6|604.6|9
1606989240000|2020-12-03 09:54:00|606.61|604.61|606.5|604.5|606.61|604.61|606.5|604.5|12
1606989250000|2020-12-03 09:54:10|606.49|604.49|606.46|604.46|606.5|604.5|606.46|604.46|5
1606989260000|2020-12-03 09:54:20|606.47|604.47|606.61|604.61|606.62|604.62|606.47|604.47|11
1606989270000|2020-12-03 09:54:30|606.55|604.55|606.63|604.63|606.64|604.64|606.55|604.55|15
1606989280000|2020-12-03 09:54:40|606.64|604.64|606.58|604.58|606.64|604.64|606.58|604.58|10
1606989290000|2020-12-03 09:54:50|606.59|604.59|606.57|604.57|606.59|604.59|606.57|604.57|5
1606989300000|2020-12-03 09:55:00|606.58|604.58|606.58|604.58|606.58|604.58|606.57|604.57|3
1606989310000|2020-12-03 09:55:10|606.57|604.57|606.55|604.55|606.57|604.57|606.55|604.55|2
1606989320000|2020-12-03 09:55:20|606.56|604.56|606.54|604.54|606.56|604.56|606.53|604.53|15
1606989330000|2020-12-03 09:55:30|606.55|604.55|606.56|604.56|606.57|604.57|606.54|604.54|12
1606989340000|2020-12-03 09:55:40|606.55|604.55|606.56|604.56|606.57|604.57|606.55|604.55|8
1606989350000|2020-12-03 09:55:50|606.55|604.55|606.56|604.56|606.57|604.57|606.55|604.55|6
1606989360000|2020-12-03 09:56:00|606.55|604.55|606.56|604.56|606.56|604.56|606.55|604.55|6
1606989370000|2020-12-03 09:56:10|606.55|604.55|606.5|604.5|606.55|604.55|606.46|604.46|8
1606989380000|2020-12-03 09:56:20|606.52|604.52|606.51|604.51|606.52|604.52|606.51|604.51|2
1606989390000|2020-12-03 09:56:30|606.52|604.52|606.57|604.57|606.57|604.57|606.52|604.52|4
1606989400000|2020-12-03 09:56:40|606.59|604.59|606.56|604.56|606.59|604.59|606.56|604.56|3
1606989410000|2020-12-03 09:56:50|606.49|604.49|606.39|604.39|606.49|604.49|606.38|604.38|11
1606989420000|2020-12-03 09:57:00|606.37|604.37|606.28|604.28|606.39|604.39|606.25|604.25|29
1606989430000|2020-12-03 09:57:10|606.26|604.26|606.43|604.43|606.44|604.44|606.26|604.26|19
1606989440000|2020-12-03 09:57:20|606.35|604.35|606.21|604.21|606.37|604.37|606.19|604.19|25
1606989450000|2020-12-03 09:57:30|606.23|604.23|606.2|604.2|606.26|604.26|606.2|604.2|12
1606989460000|2020-12-03 09:57:40|606.21|604.21|606.06|604.06|606.22|604.22|606.06|604.06|17
1606989470000|2020-12-03 09:57:50|606.07|604.07|606.06|604.06|606.07|604.07|606.02|604.02|23
1606989480000|2020-12-03 09:58:00|606.04|604.04|606.03|604.03|606.06|604.06|606.01|604.01|11
1606989490000|2020-12-03 09:58:10|606.04|604.04|606.01|604.01|606.04|604.04|605.94|603.94|17
1606989500000|2020-12-03 09:58:20|606.04|604.04|606.39|604.39|606.41|604.41|606.04|604.04|22
1606989510000|2020-12-03 09:58:30|606.38|604.38|606.54|604.54|606.54|604.54|606.38|604.38|12
1606989520000|2020-12-03 09:58:40|606.53|604.53|606.56|604.56|606.59|604.59|606.52|604.52|21
1606989530000|2020-12-03 09:58:50|606.58|604.58|606.67|604.67|606.71|604.71|606.55|604.55|12
1606989540000|2020-12-03 09:59:00|606.69|604.69|607.31|605.31|607.31|605.31|606.62|604.62|28
1606989550000|2020-12-03 09:59:10|607.32|605.32|607.94|605.94|607.94|605.94|607.24|605.24|32
1606989560000|2020-12-03 09:59:20|607.82|605.82|607.85|605.85|607.92|605.92|607.82|605.82|21
1606989570000|2020-12-03 09:59:30|607.86|605.86|607.84|605.84|607.88|605.88|607.68|605.68|29
1606989580000|2020-12-03 09:59:40|607.82|605.82|607.86|605.86|607.9|605.9|607.81|605.81|21
1606989590000|2020-12-03 09:59:50|607.85|605.85|607.85|605.85|607.88|605.88|607.76|605.76|29
1606989600000|2020-12-03 10:00:00|607.84|605.84|607.71|605.71|607.84|605.84|607.67|605.67|24
1606989610000|2020-12-03 10:00:10|607.67|605.67|607.42|605.42|607.69|605.69|607.38|605.38|33
1606989620000|2020-12-03 10:00:20|607.41|605.41|607.03|605.03|607.41|605.41|607.01|605.01|25
1606989630000|2020-12-03 10:00:30|607.02|605.02|607.12|605.12|607.15|605.15|607|605|31
1606989640000|2020-12-03 10:00:40|607.13|605.13|607.16|605.16|607.17|605.17|607.1|605.1|24
1606989650000|2020-12-03 10:00:50|607.17|605.17|607.56|605.56|607.56|605.56|607.14|605.14|30
1606989660000|2020-12-03 10:01:00|607.58|605.58|607.73|605.73|607.74|605.74|607.54|605.54|29
1606989670000|2020-12-03 10:01:10|607.68|605.68|607.6|605.6|607.68|605.68|607.58|605.58|23
1606989680000|2020-12-03 10:01:20|607.63|605.63|607.64|605.64|607.64|605.64|607.61|605.61|16
1606989690000|2020-12-03 10:01:30|607.63|605.63|607.46|605.46|607.64|605.64|607.4|605.4|31
1606989700000|2020-12-03 10:01:40|607.44|605.44|607.41|605.41|607.46|605.46|607.4|605.4|20
1606989710000|2020-12-03 10:01:50|607.4|605.4|607.03|605.03|607.4|605.4|607.03|605.03|28
1606989720000|2020-12-03 10:02:00|607.02|605.02|606.96|604.96|607.07|605.07|606.96|604.96|26
1606989730000|2020-12-03 10:02:10|606.98|604.98|606.42|604.42|607.01|605.01|606.4|604.4|19
1606989740000|2020-12-03 10:02:20|606.41|604.41|606.69|604.69|606.7|604.7|606.41|604.41|20
1606989750000|2020-12-03 10:02:30|606.67|604.67|606.98|604.98|606.99|604.99|606.64|604.64|27
1606989760000|2020-12-03 10:02:40|606.86|604.86|606.87|604.87|607.09|605.09|606.86|604.86|22
1606989770000|2020-12-03 10:02:50|606.84|604.84|606.74|604.74|606.84|604.84|606.71|604.71|24
1606989780000|2020-12-03 10:03:00|606.73|604.73|606.71|604.71|606.77|604.77|606.71|604.71|22
1606989790000|2020-12-03 10:03:10|606.72|604.72|606.56|604.56|606.72|604.72|606.56|604.56|24
1606989800000|2020-12-03 10:03:20|606.57|604.57|606.5|604.5|606.57|604.57|606.5|604.5|19
1606989810000|2020-12-03 10:03:30|606.51|604.51|606.4|604.4|606.52|604.52|606.4|604.4|19
1606989820000|2020-12-03 10:03:40|606.39|604.39|606.4|604.4|606.4|604.4|606.38|604.38|5
1606989830000|2020-12-03 10:03:50|606.43|604.43|606.62|604.62|606.64|604.64|606.4|604.4|14
1606989840000|2020-12-03 10:04:00|606.63|604.63|606.67|604.67|606.67|604.67|606.61|604.61|11
1606989850000|2020-12-03 10:04:10|606.65|604.65|606.51|604.51|606.65|604.65|606.51|604.51|20
1606989860000|2020-12-03 10:04:20|606.5|604.5|606.46|604.46|606.52|604.52|606.46|604.46|16
1606989870000|2020-12-03 10:04:30|606.44|604.44|606.64|604.64|606.64|604.64|606.44|604.44|14
1606989880000|2020-12-03 10:04:40|606.66|604.66|606.73|604.73|606.73|604.73|606.64|604.64|12
1606989890000|2020-12-03 10:04:50|606.71|604.71|606.87|604.87|606.9|604.9|606.71|604.71|21
1606989900000|2020-12-03 10:05:00|606.85|604.85|606.86|604.86|606.88|604.88|606.84|604.84|13
1606989910000|2020-12-03 10:05:10|606.87|604.87|607.07|605.07|607.07|605.07|606.86|604.86|12
1606989920000|2020-12-03 10:05:20|607.06|605.06|606.95|604.95|607.08|605.08|606.94|604.94|17
1606989930000|2020-12-03 10:05:30|606.94|604.94|606.78|604.78|606.95|604.95|606.78|604.78|17
1606989940000|2020-12-03 10:05:40|606.8|604.8|606.88|604.88|606.88|604.88|606.75|604.75|18
1606989950000|2020-12-03 10:05:50|606.86|604.86|607.1|605.1|607.11|605.11|606.86|604.86|20
1606989960000|2020-12-03 10:06:00|607.11|605.11|607|605|607.11|605.11|606.95|604.95|24
1606989970000|2020-12-03 10:06:10|606.97|604.97|606.93|604.93|607|605|606.93|604.93|17
1606989980000|2020-12-03 10:06:20|606.91|604.91|606.93|604.93|606.95|604.95|606.91|604.91|15
1606989990000|2020-12-03 10:06:30|606.94|604.94|606.94|604.94|606.95|604.95|606.93|604.93|7
1606990000000|2020-12-03 10:06:40|606.95|604.95|606.94|604.94|607|605|606.94|604.94|15
1606990010000|2020-12-03 10:06:50|606.93|604.93|606.85|604.85|606.95|604.95|606.85|604.85|4
1606990020000|2020-12-03 10:07:00|606.83|604.83|606.84|604.84|606.84|604.84|606.82|604.82|3
1606990030000|2020-12-03 10:07:10|606.81|604.81|606.6|604.6|606.81|604.81|606.59|604.59|18
1606990040000|2020-12-03 10:07:20|606.63|604.63|606.49|604.49|606.63|604.63|606.49|604.49|12
1606990050000|2020-12-03 10:07:30|606.46|604.46|606.48|604.48|606.51|604.51|606.46|604.46|15
1606990060000|2020-12-03 10:07:40|606.5|604.5|606.38|604.38|606.5|604.5|606.35|604.35|13
1606990070000|2020-12-03 10:07:50|606.36|604.36|606.33|604.33|606.38|604.38|606.33|604.33|4
1606990080000|2020-12-03 10:08:00|606.35|604.35|606.35|604.35|606.37|604.37|606.34|604.34|4
1606990100000|2020-12-03 10:08:20|606.33|604.33|606.35|604.35|606.37|604.37|606.33|604.33|11
1606990110000|2020-12-03 10:08:30|606.34|604.34|606.33|604.33|606.36|604.36|606.32|604.32|15
1606990120000|2020-12-03 10:08:40|606.38|604.38|606.45|604.45|606.45|604.45|606.36|604.36|14
1606990130000|2020-12-03 10:08:50|606.44|604.44|606.64|604.64|606.64|604.64|606.44|604.44|16
1606990140000|2020-12-03 10:09:00|606.63|604.63|606.72|604.72|606.72|604.72|606.62|604.62|15
1606990150000|2020-12-03 10:09:10|606.74|604.74|606.5|604.5|606.77|604.77|606.47|604.47|23
1606990160000|2020-12-03 10:09:20|606.49|604.49|606.7|604.7|606.7|604.7|606.47|604.47|26
1606990170000|2020-12-03 10:09:30|606.69|604.69|606.68|604.68|606.71|604.71|606.67|604.67|20
1606990180000|2020-12-03 10:09:40|606.69|604.69|606.67|604.67|606.69|604.69|606.66|604.66|15
1606990190000|2020-12-03 10:09:50|606.66|604.66|606.65|604.65|606.68|604.68|606.65|604.65|15
1606990200000|2020-12-03 10:10:00|606.66|604.66|606.47|604.47|606.67|604.67|606.47|604.47|17
1606990210000|2020-12-03 10:10:10|606.48|604.48|606.25|604.25|606.49|604.49|606.25|604.25|19
1606990220000|2020-12-03 10:10:20|606.21|604.21|606.1|604.1|606.21|604.21|606.09|604.09|12
1606990230000|2020-12-03 10:10:30|606.09|604.09|606.27|604.27|606.27|604.27|606.07|604.07|22
1606990240000|2020-12-03 10:10:40|606.26|604.26|606.2|604.2|606.26|604.26|606.2|604.2|18
1606990250000|2020-12-03 10:10:50|606.22|604.22|606.19|604.19|606.22|604.22|606.19|604.19|21
1606990260000|2020-12-03 10:11:00|606.2|604.2|606.5|604.5|606.51|604.51|606.18|604.18|22
1606990270000|2020-12-03 10:11:10|606.51|604.51|606.84|604.84|606.85|604.85|606.49|604.49|15
1606990280000|2020-12-03 10:11:20|606.89|604.89|607.01|605.01|607.08|605.08|606.85|604.85|15
1606990290000|2020-12-03 10:11:30|607.03|605.03|606.99|604.99|607.15|605.15|606.99|604.99|17
1606990300000|2020-12-03 10:11:40|606.97|604.97|606.96|604.96|607.05|605.05|606.89|604.89|19
1606990310000|2020-12-03 10:11:50|606.93|604.93|606.71|604.71|606.94|604.94|606.66|604.66|26
1606990320000|2020-12-03 10:12:00|606.7|604.7|606.73|604.73|606.74|604.74|606.69|604.69|9
1606990330000|2020-12-03 10:12:10|606.74|604.74|606.12|604.12|606.75|604.75|606.1|604.1|27
1606990340000|2020-12-03 10:12:20|606.1|604.1|606.03|604.03|606.13|604.13|606.01|604.01|22
1606990350000|2020-12-03 10:12:30|606|604|606.12|604.12|606.19|604.19|606|604|26
1606990360000|2020-12-03 10:12:40|606.11|604.11|606|604|606.11|604.11|605.96|603.96|17
1606990370000|2020-12-03 10:12:50|605.98|603.98|606|604|606.16|604.16|605.98|603.98|18
1606990380000|2020-12-03 10:13:00|605.99|603.99|606|604|606.03|604.03|605.99|603.99|12
1606990390000|2020-12-03 10:13:10|606.01|604.01|605.86|603.86|606.01|604.01|605.82|603.82|29
1606990400000|2020-12-03 10:13:20|605.85|603.85|605.83|603.83|605.85|603.85|605.81|603.81|13
1606990410000|2020-12-03 10:13:30|605.82|603.82|605.89|603.89|605.95|603.95|605.82|603.82|18
1606990420000|2020-12-03 10:13:40|605.9|603.9|605.88|603.88|605.91|603.91|605.88|603.88|21
1606990430000|2020-12-03 10:13:50|605.87|603.87|606|604|606.01|604.01|605.87|603.87|25
1606990440000|2020-12-03 10:14:00|605.99|603.99|606.45|604.45|606.45|604.45|605.99|603.99|20
1606990450000|2020-12-03 10:14:10|606.44|604.44|606.31|604.31|606.44|604.44|606.29|604.29|22
1606990460000|2020-12-03 10:14:20|606.36|604.36|606.36|604.36|606.38|604.38|606.35|604.35|18
1606990470000|2020-12-03 10:14:30|606.31|604.31|606.32|604.32|606.32|604.32|606.25|604.25|20
1606990480000|2020-12-03 10:14:40|606.33|604.33|606.39|604.39|606.44|604.44|606.33|604.33|23
1606990490000|2020-12-03 10:14:50|606.4|604.4|606.4|604.4|606.41|604.41|606.38|604.38|20
1606990500000|2020-12-03 10:15:00|606.39|604.39|606.67|604.67|606.67|604.67|606.39|604.39|26
1606990510000|2020-12-03 10:15:10|606.65|604.65|606.98|604.98|607.06|605.06|606.65|604.65|23
1606990520000|2020-12-03 10:15:20|607|605|606.89|604.89|607.04|605.04|606.89|604.89|28
1606990530000|2020-12-03 10:15:30|607.04|605.04|607.29|605.29|607.34|605.34|606.89|604.89|19
1606990540000|2020-12-03 10:15:40|607.18|605.18|607.34|605.34|607.47|605.47|607.18|605.18|19
1606990550000|2020-12-03 10:15:50|607.46|605.46|608.13|606.13|608.24|606.24|607.14|605.14|24
1606990560000|2020-12-03 10:16:00|608.12|606.12|607.68|605.68|608.12|606.12|607.66|605.66|27
1606990570000|2020-12-03 10:16:10|607.66|605.66|607.41|605.41|607.66|605.66|607.4|605.4|31
1606990580000|2020-12-03 10:16:20|607.42|605.42|607.4|605.4|607.46|605.46|607.39|605.39|17
1606990590000|2020-12-03 10:16:30|607.42|605.42|607.52|605.52|607.58|605.58|607.4|605.4|23
1606990600000|2020-12-03 10:16:40|607.51|605.51|607.52|605.52|607.52|605.52|607.47|605.47|18
1606990610000|2020-12-03 10:16:50|607.51|605.51|607.6|605.6|607.61|605.61|607.5|605.5|20
1606990620000|2020-12-03 10:17:00|607.62|605.62|608.13|606.13|608.17|606.17|607.6|605.6|25
1606990630000|2020-12-03 10:17:10|608.24|606.24|608.24|606.24|608.32|606.32|608.21|606.21|18
1606990640000|2020-12-03 10:17:20|608.22|606.22|608.35|606.35|608.41|606.41|608.21|606.21|29
1606990650000|2020-12-03 10:17:30|608.33|606.33|608.25|606.25|608.37|606.37|608.21|606.21|27
1606990660000|2020-12-03 10:17:40|608.24|606.24|608.21|606.21|608.25|606.25|608.21|606.21|18
1606990670000|2020-12-03 10:17:50|608.24|606.24|608.09|606.09|608.26|606.26|608.09|606.09|24
1606990680000|2020-12-03 10:18:00|608.05|606.05|607.87|605.87|608.05|606.05|607.87|605.87|15
1606990690000|2020-12-03 10:18:10|607.85|605.85|607.71|605.71|607.85|605.85|607.7|605.7|20
1606990700000|2020-12-03 10:18:20|607.69|605.69|608.1|606.1|608.1|606.1|607.69|605.69|29
1606990710000|2020-12-03 10:18:30|608.09|606.09|608.54|606.54|608.56|606.56|608.09|606.09|25
1606990720000|2020-12-03 10:18:40|608.59|606.59|608.85|606.85|608.85|606.85|608.52|606.52|29
1606990730000|2020-12-03 10:18:50|608.84|606.84|609.01|607.01|609.03|607.03|608.79|606.79|19
1606990740000|2020-12-03 10:19:00|609.03|607.03|609.15|607.15|609.16|607.16|609.02|607.02|12
1606990750000|2020-12-03 10:19:10|609.18|607.18|609.18|607.18|609.2|607.2|609.17|607.17|7
1606990760000|2020-12-03 10:19:20|609.17|607.17|609.41|607.41|609.41|607.41|609.17|607.17|12
1606990770000|2020-12-03 10:19:30|609.4|607.4|609.54|607.54|609.54|607.54|609.4|607.4|14
1606990780000|2020-12-03 10:19:40|609.55|607.55|610.01|608.01|610.07|608.07|609.55|607.55|30
1606990790000|2020-12-03 10:19:50|610.14|608.14|610.65|608.65|610.96|608.96|610.12|608.12|37
1606990800000|2020-12-03 10:20:00|610.68|608.68|610.66|608.66|610.71|608.71|610.55|608.55|33
1606990810000|2020-12-03 10:20:10|610.71|608.71|610.82|608.82|610.85|608.85|610.71|608.71|30
1606990820000|2020-12-03 10:20:20|610.81|608.81|610.9|608.9|610.9|608.9|610.79|608.79|22
1606990830000|2020-12-03 10:20:30|610.91|608.91|611.2|609.2|611.2|609.2|610.91|608.91|28
1606990840000|2020-12-03 10:20:40|611.24|609.24|611.05|609.05|611.28|609.28|611.01|609.01|19
1606990850000|2020-12-03 10:20:50|611.06|609.06|610.83|608.83|611.06|609.06|610.82|608.82|11
1606990860000|2020-12-03 10:21:00|610.84|608.84|610.89|608.89|610.93|608.93|610.83|608.83|27
1606990870000|2020-12-03 10:21:10|610.9|608.9|611.17|609.17|611.2|609.2|610.9|608.9|31
1606990880000|2020-12-03 10:21:20|611.16|609.16|611.28|609.28|611.28|609.28|611.15|609.15|16
1606990890000|2020-12-03 10:21:30|611.27|609.27|611.74|609.74|611.74|609.74|611.25|609.25|29
1606990900000|2020-12-03 10:21:40|611.72|609.72|611.71|609.71|611.77|609.77|611.69|609.69|18
1606990910000|2020-12-03 10:21:50|611.72|609.72|611.28|609.28|611.72|609.72|611.28|609.28|23
1606990920000|2020-12-03 10:22:00|611.33|609.33|611.21|609.21|611.48|609.48|611.21|609.21|24
1606990930000|2020-12-03 10:22:10|611.2|609.2|611.05|609.05|611.2|609.2|611.01|609.01|12
1606990940000|2020-12-03 10:22:20|611.06|609.06|611.05|609.05|611.06|609.06|611.02|609.02|7
1606990950000|2020-12-03 10:22:30|611.07|609.07|611.14|609.14|611.17|609.17|611.05|609.05|13
1606990960000|2020-12-03 10:22:40|611.11|609.11|610.9|608.9|611.12|609.12|610.88|608.88|19
1606990970000|2020-12-03 10:22:50|610.91|608.91|610.94|608.94|610.95|608.95|610.91|608.91|12
1606990980000|2020-12-03 10:23:00|610.92|608.92|611.09|609.09|611.11|609.11|610.88|608.88|19
1606990990000|2020-12-03 10:23:10|611.1|609.1|610.92|608.92|611.1|609.1|610.9|608.9|26
1606991000000|2020-12-03 10:23:20|610.84|608.84|610.66|608.66|610.84|608.84|610.62|608.62|17
1606991010000|2020-12-03 10:23:30|610.67|608.67|610.66|608.66|610.68|608.68|610.66|608.66|10
1606991020000|2020-12-03 10:23:40|610.67|608.67|610.63|608.63|610.67|608.67|610.63|608.63|12
1606991030000|2020-12-03 10:23:50|610.6|608.6|610.6|608.6|610.6|608.6|610.6|608.6|1
1606991040000|2020-12-03 10:24:00|610.56|608.56|610.1|608.1|610.56|608.56|610.1|608.1|15
1606991050000|2020-12-03 10:24:10|610.05|608.05|609.98|607.98|610.07|608.07|609.97|607.97|15
1606991060000|2020-12-03 10:24:20|609.99|607.99|609.91|607.91|609.99|607.99|609.9|607.9|18
1606991070000|2020-12-03 10:24:30|609.9|607.9|610.03|608.03|610.03|608.03|609.9|607.9|20
1606991080000|2020-12-03 10:24:40|610.02|608.02|610.04|608.04|610.04|608.04|610|608|7
1606991090000|2020-12-03 10:24:50|610.02|608.02|610.06|608.06|610.06|608.06|609.97|607.97|9
1606991100000|2020-12-03 10:25:00|610.05|608.05|609.96|607.96|610.08|608.08|609.96|607.96|13
1606991110000|2020-12-03 10:25:10|609.92|607.92|609.87|607.87|609.92|607.92|609.83|607.83|15
1606991120000|2020-12-03 10:25:20|609.84|607.84|609.82|607.82|609.86|607.86|609.82|607.82|9
1606991130000|2020-12-03 10:25:30|609.83|607.83|609.81|607.81|609.84|607.84|609.8|607.8|12
1606991140000|2020-12-03 10:25:40|609.82|607.82|609.85|607.85|609.85|607.85|609.8|607.8|8
1606991150000|2020-12-03 10:25:50|609.83|607.83|610.2|608.2|610.2|608.2|609.78|607.78|23
1606991160000|2020-12-03 10:26:00|610.18|608.18|610.14|608.14|610.19|608.19|610.13|608.13|22
1606991170000|2020-12-03 10:26:10|610.13|608.13|610.23|608.23|610.23|608.23|610.12|608.12|19
1606991180000|2020-12-03 10:26:20|610.21|608.21|610.58|608.58|610.61|608.61|610.09|608.09|30
1606991190000|2020-12-03 10:26:30|610.55|608.55|610.6|608.6|610.67|608.67|610.55|608.55|28
1606991200000|2020-12-03 10:26:40|610.61|608.61|610.81|608.81|610.84|608.84|610.6|608.6|22
1606991210000|2020-12-03 10:26:50|610.8|608.8|610.83|608.83|610.85|608.85|610.77|608.77|16
1606991220000|2020-12-03 10:27:00|610.97|608.97|610.81|608.81|610.97|608.97|610.8|608.8|16
1606991230000|2020-12-03 10:27:10|610.82|608.82|610.64|608.64|610.82|608.82|610.64|608.64|18
1606991240000|2020-12-03 10:27:20|610.65|608.65|610.6|608.6|610.68|608.68|610.6|608.6|18
1606991250000|2020-12-03 10:27:30|610.59|608.59|610.34|608.34|610.59|608.59|610.28|608.28|26
1606991260000|2020-12-03 10:27:40|610.35|608.35|610.36|608.36|610.4|608.4|610.28|608.28|20
1606991270000|2020-12-03 10:27:50|610.37|608.37|610.26|608.26|610.38|608.38|610.25|608.25|26
1606991280000|2020-12-03 10:28:00|610.27|608.27|610.52|608.52|610.52|608.52|610.13|608.13|24
1606991290000|2020-12-03 10:28:10|610.51|608.51|610.5|608.5|610.54|608.54|610.42|608.42|20
1606991300000|2020-12-03 10:28:20|610.52|608.52|610.46|608.46|610.52|608.52|610.45|608.45|13
1606991310000|2020-12-03 10:28:30|610.42|608.42|610.31|608.31|610.42|608.42|610.28|608.28|17
1606991320000|2020-12-03 10:28:40|610.32|608.32|610.62|608.62|610.62|608.62|610.32|608.32|14
1606991330000|2020-12-03 10:28:50|610.64|608.64|610.96|608.96|611.01|609.01|610.64|608.64|29
1606991340000|2020-12-03 10:29:00|610.95|608.95|610.47|608.47|610.96|608.96|610.47|608.47|26
1606991350000|2020-12-03 10:29:10|610.5|608.5|610.65|608.65|610.71|608.71|610.5|608.5|22
1606991360000|2020-12-03 10:29:20|610.68|608.68|610.71|608.71|610.71|608.71|610.6|608.6|21
1606991370000|2020-12-03 10:29:30|610.72|608.72|610.85|608.85|610.87|608.87|610.7|608.7|22
1606991380000|2020-12-03 10:29:40|610.87|608.87|611.21|609.21|611.21|609.21|610.87|608.87|26
1606991390000|2020-12-03 10:29:50|611.17|609.17|611.36|609.36|611.36|609.36|611.09|609.09|26
1606991400000|2020-12-03 10:30:00|611.37|609.37|611.69|609.69|611.69|609.69|611.37|609.37|22
1606991410000|2020-12-03 10:30:10|611.68|609.68|612.03|610.03|612.1|610.1|611.62|609.62|29
1606991420000|2020-12-03 10:30:20|612.1|610.1|612.96|610.96|612.96|610.96|611.78|609.78|21
1606991430000|2020-12-03 10:30:30|612.97|610.97|613.08|611.08|613.11|611.11|612.97|610.97|24
1606991440000|2020-12-03 10:30:40|613.07|611.07|613.2|611.2|613.47|611.47|613.07|611.07|28
1606991450000|2020-12-03 10:30:50|613.19|611.19|613.48|611.48|613.49|611.49|613.19|611.19|33
1606991460000|2020-12-03 10:31:00|613.45|611.45|613.27|611.27|613.47|611.47|613.25|611.25|20
1606991470000|2020-12-03 10:31:10|613.23|611.23|612.69|610.69|613.28|611.28|612.54|610.54|34
1606991480000|2020-12-03 10:31:20|612.68|610.68|613.34|611.34|613.41|611.41|612.61|610.61|34
1606991490000|2020-12-03 10:31:30|613.33|611.33|613.38|611.38|613.46|611.46|613.31|611.31|29
1606991500000|2020-12-03 10:31:40|613.33|611.33|612.88|610.88|613.33|611.33|612.88|610.88|28
1606991510000|2020-12-03 10:31:50|612.84|610.84|612.58|610.58|612.85|610.85|612.58|610.58|20
1606991520000|2020-12-03 10:32:00|612.69|610.69|612.63|610.63|612.74|610.74|612.58|610.58|29
1606991530000|2020-12-03 10:32:10|612.66|610.66|612.36|610.36|612.66|610.66|612.34|610.34|30
1606991540000|2020-12-03 10:32:20|612.33|610.33|611.96|609.96|612.54|610.54|611.94|609.94|26
1606991550000|2020-12-03 10:32:30|612.11|610.11|612.01|610.01|612.34|610.34|611.96|609.96|18
1606991560000|2020-12-03 10:32:40|612|610|611.61|609.61|612.2|610.2|611.61|609.61|28
1606991570000|2020-12-03 10:32:50|611.62|609.62|611.52|609.52|611.64|609.64|611.46|609.46|19
1606991580000|2020-12-03 10:33:00|611.5|609.5|611.02|609.02|611.5|609.5|611.02|609.02|19
1606991590000|2020-12-03 10:33:10|611.04|609.04|610.97|608.97|611.15|609.15|610.96|608.96|29
1606991600000|2020-12-03 10:33:20|611|609|611.05|609.05|611.05|609.05|610.87|608.87|29
1606991610000|2020-12-03 10:33:30|611.07|609.07|611.17|609.17|611.34|609.34|611.02|609.02|29
1606991620000|2020-12-03 10:33:40|611.14|609.14|610.9|608.9|611.16|609.16|610.83|608.83|30
1606991630000|2020-12-03 10:33:50|610.89|608.89|611.04|609.04|611.07|609.07|610.84|608.84|23
1606991640000|2020-12-03 10:34:00|611.03|609.03|611.18|609.18|611.22|609.22|611.02|609.02|24
1606991650000|2020-12-03 10:34:10|611.2|609.2|611.28|609.28|611.3|609.3|611.17|609.17|24
1606991660000|2020-12-03 10:34:20|611.29|609.29|611.18|609.18|611.29|609.29|611.12|609.12|19
1606991670000|2020-12-03 10:34:30|611.17|609.17|611.2|609.2|611.2|609.2|611.11|609.11|17
1606991680000|2020-12-03 10:34:40|611.19|609.19|611.19|609.19|611.24|609.24|611.18|609.18|21
1606991690000|2020-12-03 10:34:50|611.18|609.18|611.13|609.13|611.18|609.18|611.12|609.12|13
1606991700000|2020-12-03 10:35:00|611.14|609.14|611.26|609.26|611.3|609.3|611.13|609.13|18
1606991710000|2020-12-03 10:35:10|611.25|609.25|611.24|609.24|611.27|609.27|611.22|609.22|18
1606991720000|2020-12-03 10:35:20|611.26|609.26|611.18|609.18|611.26|609.26|611.14|609.14|18
1606991730000|2020-12-03 10:35:30|611.19|609.19|611.58|609.58|611.58|609.58|611.19|609.19|22
1606991740000|2020-12-03 10:35:40|611.57|609.57|611.48|609.48|611.57|609.57|611.39|609.39|12
1606991750000|2020-12-03 10:35:50|611.5|609.5|611.4|609.4|611.53|609.53|611.4|609.4|10
1606991760000|2020-12-03 10:36:00|611.39|609.39|611.44|609.44|611.44|609.44|611.27|609.27|23
1606991770000|2020-12-03 10:36:10|611.45|609.45|611.58|609.58|611.58|609.58|611.42|609.42|24
1606991780000|2020-12-03 10:36:20|611.6|609.6|611.68|609.68|611.79|609.79|611.6|609.6|32
1606991790000|2020-12-03 10:36:30|611.69|609.69|611.62|609.62|611.72|609.72|611.59|609.59|30
1606991800000|2020-12-03 10:36:40|611.59|609.59|611.49|609.49|611.61|609.61|611.45|609.45|27
1606991810000|2020-12-03 10:36:50|611.5|609.5|611.63|609.63|611.63|609.63|611.46|609.46|18
1606991820000|2020-12-03 10:37:00|611.64|609.64|611.71|609.71|611.74|609.74|611.64|609.64|31
1606991830000|2020-12-03 10:37:10|611.69|609.69|611.76|609.76|611.79|609.79|611.69|609.69|27
1606991840000|2020-12-03 10:37:20|611.74|609.74|611.73|609.73|611.81|609.81|611.73|609.73|20
1606991850000|2020-12-03 10:37:30|611.75|609.75|612|610|612.03|610.03|611.72|609.72|21
1606991860000|2020-12-03 10:37:40|612.05|610.05|612.27|610.27|612.36|610.36|612|610|17
1606991870000|2020-12-03 10:37:50|612.24|610.24|612.39|610.39|612.41|610.41|612.24|610.24|23
1606991880000|2020-12-03 10:38:00|612.37|610.37|612.81|610.81|612.82|610.82|612.36|610.36|18
1606991890000|2020-12-03 10:38:10|612.86|610.86|612.8|610.8|612.93|610.93|612.76|610.76|25
1606991900000|2020-12-03 10:38:20|612.78|610.78|613.25|611.25|613.27|611.27|612.77|610.77|23
1606991910000|2020-12-03 10:38:30|613.26|611.26|613.26|611.26|613.28|611.28|613.24|611.24|14
1606991920000|2020-12-03 10:38:40|613.28|611.28|613.4|611.4|613.4|611.4|613.26|611.26|16
1606991930000|2020-12-03 10:38:50|613.37|611.37|613.81|611.81|613.81|611.81|613.36|611.36|29
1606991940000|2020-12-03 10:39:00|613.78|611.78|613.86|611.86|613.89|611.89|613.78|611.78|15
1606991950000|2020-12-03 10:39:10|613.87|611.87|613.94|611.94|613.94|611.94|613.8|611.8|19
1606991960000|2020-12-03 10:39:20|614.01|612.01|613.95|611.95|614.33|612.33|613.95|611.95|25
1606991970000|2020-12-03 10:39:30|613.96|611.96|613.67|611.67|614.07|612.07|613.67|611.67|28
1606991980000|2020-12-03 10:39:40|613.71|611.71|613.69|611.69|613.78|611.78|613.68|611.68|19
1606991990000|2020-12-03 10:39:50|613.73|611.73|613.81|611.81|613.83|611.83|613.73|611.73|24
1606992000000|2020-12-03 10:40:00|613.8|611.8|613.81|611.81|613.84|611.84|613.74|611.74|14
1606992010000|2020-12-03 10:40:10|613.83|611.83|614.22|612.22|614.22|612.22|613.83|611.83|29
1606992020000|2020-12-03 10:40:20|614.21|612.21|614.28|612.28|614.29|612.29|614.21|612.21|11
1606992030000|2020-12-03 10:40:30|614.29|612.29|614.51|612.51|614.53|612.53|614.28|612.28|20
1606992040000|2020-12-03 10:40:40|614.52|612.52|614.44|612.44|614.54|612.54|614.44|612.44|20
1606992050000|2020-12-03 10:40:50|614.45|612.45|614.35|612.35|614.48|612.48|614.35|612.35|17
1606992060000|2020-12-03 10:41:00|614.34|612.34|614.25|612.25|614.34|612.34|614.24|612.24|15
1606992070000|2020-12-03 10:41:10|614.24|612.24|614.21|612.21|614.25|612.25|614.18|612.18|17
1606992080000|2020-12-03 10:41:20|614.2|612.2|614.18|612.18|614.21|612.21|614.18|612.18|7
1606992090000|2020-12-03 10:41:30|614.2|612.2|614.52|612.52|614.56|612.56|614.2|612.2|16
1606992100000|2020-12-03 10:41:40|614.54|612.54|614.86|612.86|614.86|612.86|614.52|612.52|23
1606992110000|2020-12-03 10:41:50|614.91|612.91|614.9|612.9|614.93|612.93|614.79|612.79|25
1606992120000|2020-12-03 10:42:00|614.91|612.91|614.83|612.83|614.94|612.94|614.8|612.8|22
1606992130000|2020-12-03 10:42:10|614.84|612.84|614.59|612.59|614.86|612.86|614.59|612.59|14
1606992140000|2020-12-03 10:42:20|614.6|612.6|614.66|612.66|614.72|612.72|614.6|612.6|24
1606992150000|2020-12-03 10:42:30|614.65|612.65|614.37|612.37|614.65|612.65|614.37|612.37|19
1606992160000|2020-12-03 10:42:40|614.39|612.39|614.48|612.48|614.6|612.6|614.28|612.28|23
1606992170000|2020-12-03 10:42:50|614.47|612.47|614.45|612.45|614.47|612.47|614.41|612.41|15
1606992180000|2020-12-03 10:43:00|614.44|612.44|614.42|612.42|614.46|612.46|614.2|612.2|29
1606992190000|2020-12-03 10:43:10|614.44|612.44|614.67|612.67|614.7|612.7|614.44|612.44|27
1606992200000|2020-12-03 10:43:20|614.68|612.68|614.94|612.94|614.94|612.94|614.68|612.68|24
1606992210000|2020-12-03 10:43:30|615.11|613.11|615.28|613.28|615.36|613.36|615.09|613.09|24
1606992220000|2020-12-03 10:43:40|615.27|613.27|614.96|612.96|615.27|613.27|614.84|612.84|31
1606992230000|2020-12-03 10:43:50|615.06|613.06|615|613|615.14|613.14|614.98|612.98|24
1606992240000|2020-12-03 10:44:00|615.01|613.01|615.4|613.4|615.43|613.43|615.01|613.01|27
1606992250000|2020-12-03 10:44:10|615.42|613.42|615.44|613.44|615.46|613.46|615.4|613.4|22
1606992260000|2020-12-03 10:44:20|615.46|613.46|615.57|613.57|615.6|613.6|615.46|613.46|24
1606992270000|2020-12-03 10:44:30|615.56|613.56|615.84|613.84|615.85|613.85|615.54|613.54|23
1606992280000|2020-12-03 10:44:40|615.82|613.82|615.85|613.85|615.85|613.85|615.81|613.81|23
1606992290000|2020-12-03 10:44:50|615.84|613.84|615.87|613.87|615.88|613.88|615.84|613.84|13
1606992300000|2020-12-03 10:45:00|615.84|613.84|615.83|613.83|615.89|613.89|615.79|613.79|20
1606992310000|2020-12-03 10:45:10|615.84|613.84|614.97|612.97|615.85|613.85|614.96|612.96|33
1606992320000|2020-12-03 10:45:20|614.98|612.98|615.07|613.07|615.08|613.08|614.97|612.97|24
1606992330000|2020-12-03 10:45:30|615.06|613.06|615.18|613.18|615.2|613.2|615.03|613.03|28
1606992340000|2020-12-03 10:45:40|615.2|613.2|615.03|613.03|615.2|613.2|615|613|22
1606992350000|2020-12-03 10:45:50|615.02|613.02|614.89|612.89|615.09|613.09|614.88|612.88|20
1606992360000|2020-12-03 10:46:00|614.86|612.86|614.76|612.76|614.87|612.87|614.63|612.63|17
1606992370000|2020-12-03 10:46:10|614.77|612.77|614.71|612.71|614.88|612.88|614.71|612.71|14
1606992380000|2020-12-03 10:46:20|614.73|612.73|614.68|612.68|614.73|612.73|614.66|612.66|21
1606992390000|2020-12-03 10:46:30|614.69|612.69|614.8|612.8|614.82|612.82|614.68|612.68|15
1606992400000|2020-12-03 10:46:40|614.83|612.83|614.75|612.75|614.83|612.83|614.68|612.68|25
1606992410000|2020-12-03 10:46:50|614.76|612.76|614.71|612.71|614.82|612.82|614.71|612.71|19
1606992420000|2020-12-03 10:47:00|614.72|612.72|615.23|613.23|615.23|613.23|614.71|612.71|25
1606992430000|2020-12-03 10:47:10|615.22|613.22|615.19|613.19|615.22|613.22|615.19|613.19|6
1606992440000|2020-12-03 10:47:20|615.21|613.21|615.33|613.33|615.36|613.36|615.19|613.19|24
1606992450000|2020-12-03 10:47:30|615.32|613.32|615.53|613.53|615.53|613.53|615.32|613.32|25
1606992460000|2020-12-03 10:47:40|615.49|613.49|615.63|613.63|615.66|613.66|615.49|613.49|24
1606992470000|2020-12-03 10:47:50|615.64|613.64|615.74|613.74|615.74|613.74|615.63|613.63|11
1606992480000|2020-12-03 10:48:00|615.69|613.69|615.56|613.56|615.72|613.72|615.51|613.51|27
1606992490000|2020-12-03 10:48:10|615.45|613.45|615.69|613.69|615.73|613.73|615.45|613.45|25
1606992500000|2020-12-03 10:48:20|615.73|613.73|615.69|613.69|615.73|613.73|615.65|613.65|15
1606992510000|2020-12-03 10:48:30|615.73|613.73|615.78|613.78|615.86|613.86|615.65|613.65|21
1606992520000|2020-12-03 10:48:40|615.79|613.79|615.85|613.85|615.87|613.87|615.79|613.79|17
1606992530000|2020-12-03 10:48:50|615.79|613.79|616.05|614.05|616.05|614.05|615.79|613.79|9
1606992540000|2020-12-03 10:49:00|616.04|614.04|615.95|613.95|616.05|614.05|615.66|613.66|25
1606992550000|2020-12-03 10:49:10|616.07|614.07|616.04|614.04|616.09|614.09|616.04|614.04|16
1606992560000|2020-12-03 10:49:20|616.06|614.06|616.04|614.04|616.07|614.07|616.04|614.04|12
1606992570000|2020-12-03 10:49:30|616.06|614.06|615.98|613.98|616.08|614.08|615.98|613.98|17
1606992580000|2020-12-03 10:49:40|615.97|613.97|615.93|613.93|616.02|614.02|615.93|613.93|17
1606992590000|2020-12-03 10:49:50|615.94|613.94|616.03|614.03|616.05|614.05|615.93|613.93|18
1606992600000|2020-12-03 10:50:00|616.09|614.09|616.12|614.12|616.13|614.13|616.08|614.08|21
1606992610000|2020-12-03 10:50:10|616.13|614.13|616.16|614.16|616.17|614.17|616.12|614.12|19
1606992620000|2020-12-03 10:50:20|616.15|614.15|616.11|614.11|616.17|614.17|616.1|614.1|21
1606992630000|2020-12-03 10:50:30|616.13|614.13|616.14|614.14|616.17|614.17|616.13|614.13|16
1606992640000|2020-12-03 10:50:40|616.13|614.13|615.89|613.89|616.13|614.13|615.89|613.89|24
1606992650000|2020-12-03 10:50:50|615.88|613.88|615.85|613.85|615.91|613.91|615.85|613.85|15
1606992660000|2020-12-03 10:51:00|615.84|613.84|615.72|613.72|615.84|613.84|615.72|613.72|11
1606992670000|2020-12-03 10:51:10|615.71|613.71|615.7|613.7|615.73|613.73|615.7|613.7|9
1606992680000|2020-12-03 10:51:20|615.69|613.69|615.46|613.46|615.69|613.69|615.44|613.44|19
1606992690000|2020-12-03 10:51:30|615.45|613.45|615.39|613.39|615.5|613.5|615.39|613.39|20
1606992700000|2020-12-03 10:51:40|615.38|613.38|615.23|613.23|615.38|613.38|615.23|613.23|16
1606992710000|2020-12-03 10:51:50|615.24|613.24|615.31|613.31|615.34|613.34|615.23|613.23|23
1606992720000|2020-12-03 10:52:00|615.32|613.32|615.24|613.24|615.32|613.32|615.23|613.23|19
1606992730000|2020-12-03 10:52:10|615.26|613.26|615.03|613.03|615.26|613.26|615.01|613.01|18
1606992740000|2020-12-03 10:52:20|615.02|613.02|614.78|612.78|615.02|613.02|614.78|612.78|18
1606992750000|2020-12-03 10:52:30|614.77|612.77|614.77|612.77|614.77|612.77|614.76|612.76|11
1606992760000|2020-12-03 10:52:40|614.78|612.78|614.96|612.96|614.97|612.97|614.78|612.78|22
1606992770000|2020-12-03 10:52:50|614.98|612.98|614.92|612.92|615.1|613.1|614.92|612.92|25
1606992780000|2020-12-03 10:53:00|614.87|612.87|614.67|612.67|614.87|612.87|614.66|612.66|15
1606992790000|2020-12-03 10:53:10|614.68|612.68|614.9|612.9|614.9|612.9|614.68|612.68|25
1606992800000|2020-12-03 10:53:20|614.86|612.86|614.92|612.92|614.95|612.95|614.86|612.86|9
1606992810000|2020-12-03 10:53:30|614.93|612.93|614.92|612.92|615|613|614.92|612.92|10
1606992820000|2020-12-03 10:53:40|614.91|612.91|614.95|612.95|614.95|612.95|614.9|612.9|14
1606992830000|2020-12-03 10:53:50|614.96|612.96|614.92|612.92|614.96|612.96|614.91|612.91|10
1606992840000|2020-12-03 10:54:00|614.93|612.93|614.73|612.73|614.93|612.93|614.73|612.73|16
1606992850000|2020-12-03 10:54:10|614.68|612.68|614.54|612.54|614.68|612.68|614.53|612.53|13
1606992860000|2020-12-03 10:54:20|614.59|612.59|614.65|612.65|614.66|612.66|614.59|612.59|13
1606992870000|2020-12-03 10:54:30|614.67|612.67|614.97|612.97|615|613|614.67|612.67|17
1606992880000|2020-12-03 10:54:40|614.96|612.96|614.84|612.84|614.96|612.96|614.83|612.83|26
1606992890000|2020-12-03 10:54:50|614.83|612.83|614.83|612.83|614.86|612.86|614.82|612.82|24
1606992900000|2020-12-03 10:55:00|614.81|612.81|615.06|613.06|615.07|613.07|614.79|612.79|25
1606992910000|2020-12-03 10:55:10|615.04|613.04|615.37|613.37|615.39|613.39|614.96|612.96|25
1606992920000|2020-12-03 10:55:20|615.36|613.36|615.35|613.35|615.39|613.39|615.35|613.35|12
1606992930000|2020-12-03 10:55:30|615.36|613.36|615.33|613.33|615.38|613.38|615.31|613.31|14
1606992940000|2020-12-03 10:55:40|615.31|613.31|615.29|613.29|615.34|613.34|615.29|613.29|9
1606992950000|2020-12-03 10:55:50|615.28|613.28|615.1|613.1|615.33|613.33|615.06|613.06|18
1606992960000|2020-12-03 10:56:00|615.09|613.09|615.21|613.21|615.27|613.27|615.05|613.05|23
1606992970000|2020-12-03 10:56:10|615.23|613.23|615.21|613.21|615.25|613.25|615.2|613.2|18
1606992980000|2020-12-03 10:56:20|615.22|613.22|615.17|613.17|615.31|613.31|615.17|613.17|22
1606992990000|2020-12-03 10:56:30|615.14|613.14|615|613|615.14|613.14|614.99|612.99|20
1606993000000|2020-12-03 10:56:40|614.99|612.99|614.81|612.81|615|613|614.81|612.81|13
1606993010000|2020-12-03 10:56:50|614.8|612.8|614.75|612.75|614.81|612.81|614.73|612.73|21
1606993020000|2020-12-03 10:57:00|614.77|612.77|614.86|612.86|614.89|612.89|614.7|612.7|25
1606993030000|2020-12-03 10:57:10|614.87|612.87|615.13|613.13|615.13|613.13|614.83|612.83|22
1606993040000|2020-12-03 10:57:20|615.18|613.18|615.38|613.38|615.38|613.38|615.18|613.18|19
1606993050000|2020-12-03 10:57:30|615.39|613.39|615.37|613.37|615.4|613.4|615.3|613.3|19
1606993060000|2020-12-03 10:57:40|615.39|613.39|615.35|613.35|615.39|613.39|615.35|613.35|15
1606993070000|2020-12-03 10:57:50|615.29|613.29|615.12|613.12|615.29|613.29|615.07|613.07|24
1606993080000|2020-12-03 10:58:00|615.15|613.15|615.35|613.35|615.36|613.36|615.15|613.15|24
1606993090000|2020-12-03 10:58:10|615.34|613.34|615.12|613.12|615.34|613.34|615.12|613.12|28
1606993100000|2020-12-03 10:58:20|615.13|613.13|615.21|613.21|615.21|613.21|615.11|613.11|16
1606993110000|2020-12-03 10:58:30|615.19|613.19|615.12|613.12|615.22|613.22|615.11|613.11|10
1606993120000|2020-12-03 10:58:40|615.11|613.11|615.1|613.1|615.13|613.13|615.08|613.08|12
1606993130000|2020-12-03 10:58:50|615.08|613.08|615.06|613.06|615.08|613.08|615.03|613.03|9
1606993140000|2020-12-03 10:59:00|615.07|613.07|615.11|613.11|615.16|613.16|615.06|613.06|18
1606993150000|2020-12-03 10:59:10|615.12|613.12|614.97|612.97|615.12|613.12|614.97|612.97|17
1606993160000|2020-12-03 10:59:20|614.95|612.95|614.84|612.84|614.95|612.95|614.77|612.77|23
1606993170000|2020-12-03 10:59:30|614.86|612.86|614.78|612.78|614.86|612.86|614.78|612.78|20
1606993180000|2020-12-03 10:59:40|614.79|612.79|614.72|612.72|614.8|612.8|614.71|612.71|24
1606993190000|2020-12-03 10:59:50|614.68|612.68|614.39|612.39|614.69|612.69|614.39|612.39|20
1606993200000|2020-12-03 11:00:00|614.38|612.38|614.3|612.3|614.38|612.38|613.98|611.98|29
1606993210000|2020-12-03 11:00:10|614.32|612.32|614.4|612.4|614.41|612.41|614.32|612.32|8
1606993220000|2020-12-03 11:00:20|614.41|612.41|614.81|612.81|614.96|612.96|614.41|612.41|28
1606993230000|2020-12-03 11:00:30|614.85|612.85|615.24|613.24|615.24|613.24|614.85|612.85|20
1606993240000|2020-12-03 11:00:40|615.26|613.26|615.27|613.27|615.28|613.28|615.24|613.24|17
1606993250000|2020-12-03 11:00:50|615.31|613.31|615.29|613.29|615.45|613.45|615.29|613.29|19
1606993260000|2020-12-03 11:01:00|615.28|613.28|615.21|613.21|615.34|613.34|615.21|613.21|23
1606993270000|2020-12-03 11:01:10|615.2|613.2|614.74|612.74|615.2|613.2|614.61|612.61|34
1606993280000|2020-12-03 11:01:20|614.72|612.72|614.82|612.82|614.85|612.85|614.72|612.72|23
1606993290000|2020-12-03 11:01:30|614.83|612.83|614.64|612.64|614.85|612.85|614.64|612.64|15
1606993300000|2020-12-03 11:01:40|614.62|612.62|614.65|612.65|614.77|612.77|614.62|612.62|26
1606993310000|2020-12-03 11:01:50|614.63|612.63|614.63|612.63|614.66|612.66|614.6|612.6|18
1606993320000|2020-12-03 11:02:00|614.64|612.64|614.72|612.72|614.74|612.74|614.63|612.63|23
1606993330000|2020-12-03 11:02:10|614.68|612.68|614.46|612.46|614.7|612.7|614.46|612.46|18
1606993340000|2020-12-03 11:02:20|614.48|612.48|614.27|612.27|614.48|612.48|614.16|612.16|23
1606993350000|2020-12-03 11:02:30|614.28|612.28|614.43|612.43|614.44|612.44|614.13|612.13|29
1606993360000|2020-12-03 11:02:40|614.42|612.42|614.4|612.4|614.5|612.5|614.34|612.34|24
1606993370000|2020-12-03 11:02:50|614.41|612.41|614.38|612.38|614.43|612.43|614.32|612.32|22
1606993380000|2020-12-03 11:03:00|614.36|612.36|614.29|612.29|614.38|612.38|614.29|612.29|14
1606993390000|2020-12-03 11:03:10|614.28|612.28|614.27|612.27|614.28|612.28|614.27|612.27|6
1606993400000|2020-12-03 11:03:20|614.28|612.28|614.62|612.62|614.62|612.62|614.28|612.28|13
1606993410000|2020-12-03 11:03:30|614.63|612.63|614.66|612.66|614.66|612.66|614.61|612.61|10
1606993420000|2020-12-03 11:03:40|614.65|612.65|614.66|612.66|614.66|612.66|614.63|612.63|5
1606993430000|2020-12-03 11:03:50|614.65|612.65|614.68|612.68|614.69|612.69|614.57|612.57|21
1606993440000|2020-12-03 11:04:00|614.69|612.69|614.72|612.72|614.72|612.72|614.68|612.68|16
1606993450000|2020-12-03 11:04:10|614.73|612.73|614.88|612.88|614.89|612.89|614.67|612.67|13
1606993460000|2020-12-03 11:04:20|614.94|612.94|614.94|612.94|614.97|612.97|614.94|612.94|7
1606993470000|2020-12-03 11:04:30|614.95|612.95|615.18|613.18|615.23|613.23|614.95|612.95|25
1606993480000|2020-12-03 11:04:40|615.21|613.21|615.33|613.33|615.39|613.39|615.19|613.19|29
1606993490000|2020-12-03 11:04:50|615.35|613.35|615.38|613.38|615.44|613.44|615.25|613.25|24
1606993500000|2020-12-03 11:05:00|615.35|613.35|615.59|613.59|615.6|613.6|615.35|613.35|17
1606993510000|2020-12-03 11:05:10|615.6|613.6|615.64|613.64|615.65|613.65|615.58|613.58|17
1606993520000|2020-12-03 11:05:20|615.65|613.65|615.98|613.98|615.98|613.98|615.42|613.42|23
1606993530000|2020-12-03 11:05:30|615.96|613.96|616.09|614.09|616.09|614.09|615.96|613.96|15
1606993540000|2020-12-03 11:05:40|616.03|614.03|615.92|613.92|616.07|614.07|615.88|613.88|21
1606993550000|2020-12-03 11:05:50|616|614|616.17|614.17|616.17|614.17|616|614|27
1606993560000|2020-12-03 11:06:00|616.16|614.16|616.17|614.17|616.27|614.27|616.13|614.13|16
1606993570000|2020-12-03 11:06:10|616.27|614.27|616.52|614.52|616.55|614.55|616.17|614.17|17
1606993580000|2020-12-03 11:06:20|616.56|614.56|616.13|614.13|616.57|614.57|616.11|614.11|28
1606993590000|2020-12-03 11:06:30|616.14|614.14|616.6|614.6|616.61|614.61|616.14|614.14|28
1606993600000|2020-12-03 11:06:40|616.59|614.59|616.78|614.78|616.8|614.8|616.57|614.57|19
1606993610000|2020-12-03 11:06:50|616.79|614.79|616.81|614.81|616.81|614.81|616.72|614.72|19
1606993620000|2020-12-03 11:07:00|616.8|614.8|616.81|614.81|616.83|614.83|616.8|614.8|9
1606993630000|2020-12-03 11:07:10|616.78|614.78|616.53|614.53|616.83|614.83|616.53|614.53|28
1606993640000|2020-12-03 11:07:20|616.45|614.45|616.48|614.48|616.49|614.49|616.38|614.38|26
1606993650000|2020-12-03 11:07:30|616.51|614.51|616.67|614.67|616.82|614.82|616.51|614.51|29
1606993660000|2020-12-03 11:07:40|616.66|614.66|616.68|614.68|616.71|614.71|616.66|614.66|26
1606993670000|2020-12-03 11:07:50|616.69|614.69|616.82|614.82|616.82|614.82|616.69|614.69|26
1606993680000|2020-12-03 11:08:00|616.81|614.81|616.78|614.78|616.82|614.82|616.72|614.72|20
1606993690000|2020-12-03 11:08:10|616.74|614.74|616.66|614.66|616.82|614.82|616.66|614.66|23
1606993700000|2020-12-03 11:08:20|616.65|614.65|616.45|614.45|616.65|614.65|616.43|614.43|29
1606993710000|2020-12-03 11:08:30|616.46|614.46|616.68|614.68|616.69|614.69|616.46|614.46|21
1606993720000|2020-12-03 11:08:40|616.76|614.76|616.7|614.7|616.82|614.82|616.68|614.68|24
1606993730000|2020-12-03 11:08:50|616.69|614.69|616.35|614.35|616.69|614.69|616.29|614.29|26
1606993740000|2020-12-03 11:09:00|616.36|614.36|616.28|614.28|616.36|614.36|616.27|614.27|23
1606993750000|2020-12-03 11:09:10|616.29|614.29|615.92|613.92|616.29|614.29|615.91|613.91|24
1606993760000|2020-12-03 11:09:20|615.91|613.91|614.93|612.93|615.91|613.91|614.91|612.91|31
1606993770000|2020-12-03 11:09:30|614.83|612.83|613.66|611.66|614.88|612.88|613.61|611.61|34
1606993780000|2020-12-03 11:09:40|613.62|611.62|612.04|610.04|613.65|611.65|612.03|610.03|37
1606993790000|2020-12-03 11:09:50|612.06|610.06|612.42|610.42|612.52|610.52|611.94|609.94|35
1606993800000|2020-12-03 11:10:00|612.43|610.43|613.2|611.2|613.31|611.31|612.43|610.43|34
1606993810000|2020-12-03 11:10:10|613.19|611.19|612.97|610.97|613.19|611.19|612.89|610.89|33
1606993820000|2020-12-03 11:10:20|612.94|610.94|613.21|611.21|613.21|611.21|612.94|610.94|29
1606993830000|2020-12-03 11:10:30|613.17|611.17|613.21|611.21|613.29|611.29|613.07|611.07|29
1606993840000|2020-12-03 11:10:40|613.16|611.16|612.97|610.97|613.16|611.16|612.97|610.97|31
1606993850000|2020-12-03 11:10:50|612.93|610.93|612.46|610.46|612.93|610.93|612.45|610.45|26
1606993860000|2020-12-03 11:11:00|612.48|610.48|612.4|610.4|612.51|610.51|612.34|610.34|21
1606993870000|2020-12-03 11:11:10|612.39|610.39|612.52|610.52|612.59|610.59|612.38|610.38|29
1606993880000|2020-12-03 11:11:20|612.5|610.5|612.65|610.65|612.95|610.95|612.5|610.5|28
1606993890000|2020-12-03 11:11:30|612.64|610.64|612.9|610.9|612.95|610.95|612.64|610.64|31
1606993900000|2020-12-03 11:11:40|612.91|610.91|613.14|611.14|613.34|611.34|612.91|610.91|31
1606993910000|2020-12-03 11:11:50|613.07|611.07|613.24|611.24|613.37|611.37|613.05|611.05|34
1606993920000|2020-12-03 11:12:00|613.21|611.21|612.94|610.94|613.26|611.26|612.94|610.94|28
1606993930000|2020-12-03 11:12:10|612.89|610.89|612.91|610.91|613.09|611.09|612.88|610.88|31
1606993940000|2020-12-03 11:12:20|612.92|610.92|613.06|611.06|613.08|611.08|612.84|610.84|21
1606993950000|2020-12-03 11:12:30|613.07|611.07|612.88|610.88|613.09|611.09|612.88|610.88|24
1606993960000|2020-12-03 11:12:40|612.89|610.89|612.99|610.99|612.99|610.99|612.82|610.82|19
1606993970000|2020-12-03 11:12:50|613|611|613.04|611.04|613.04|611.04|612.99|610.99|15
1606993980000|2020-12-03 11:13:00|613.03|611.03|612.6|610.6|613.04|611.04|612.57|610.57|27
1606993990000|2020-12-03 11:13:10|612.64|610.64|612.08|610.08|612.65|610.65|611.94|609.94|35
1606994000000|2020-12-03 11:13:20|612.07|610.07|611.81|609.81|612.11|610.11|611.8|609.8|28
1606994010000|2020-12-03 11:13:30|611.77|609.77|612.26|610.26|612.26|610.26|611.71|609.71|24
1606994020000|2020-12-03 11:13:40|612.25|610.25|612.14|610.14|612.36|610.36|612.14|610.14|29
1606994030000|2020-12-03 11:13:50|612.08|610.08|612.04|610.04|612.1|610.1|612.04|610.04|18
1606994040000|2020-12-03 11:14:00|612.07|610.07|612.32|610.32|612.34|610.34|612.02|610.02|29
1606994050000|2020-12-03 11:14:10|612.3|610.3|612.17|610.17|612.4|610.4|612.13|610.13|29
1606994060000|2020-12-03 11:14:20|612.16|610.16|611.9|609.9|612.21|610.21|611.89|609.89|25
1606994070000|2020-12-03 11:14:30|611.92|609.92|611.99|609.99|611.99|609.99|611.82|609.82|18
1606994080000|2020-12-03 11:14:40|611.98|609.98|611.93|609.93|612.05|610.05|611.9|609.9|21
1606994090000|2020-12-03 11:14:50|611.9|609.9|611.88|609.88|612.11|610.11|611.88|609.88|29
1606994100000|2020-12-03 11:15:00|611.92|609.92|612.4|610.4|612.43|610.43|611.92|609.92|25
1606994110000|2020-12-03 11:15:10|612.41|610.41|612.42|610.42|612.47|610.47|612.4|610.4|21
1606994120000|2020-12-03 11:15:20|612.4|610.4|612.29|610.29|612.42|610.42|612.18|610.18|32
1606994130000|2020-12-03 11:15:30|612.43|610.43|612.47|610.47|612.52|610.52|612.4|610.4|24
1606994140000|2020-12-03 11:15:40|612.48|610.48|612.34|610.34|612.56|610.56|612.33|610.33|23
1606994150000|2020-12-03 11:15:50|612.39|610.39|612.43|610.43|612.43|610.43|612.34|610.34|24
1606994160000|2020-12-03 11:16:00|612.42|610.42|612.31|610.31|612.43|610.43|612.31|610.31|10
1606994170000|2020-12-03 11:16:10|612.32|610.32|612.24|610.24|612.42|610.42|612.24|610.24|25
1606994180000|2020-12-03 11:16:20|612.25|610.25|612.23|610.23|612.25|610.25|612.22|610.22|12
1606994190000|2020-12-03 11:16:30|612.19|610.19|612.12|610.12|612.19|610.19|612.12|610.12|27
1606994200000|2020-12-03 11:16:40|612.09|610.09|612.02|610.02|612.15|610.15|612.01|610.01|13
1606994210000|2020-12-03 11:16:50|612.03|610.03|612.01|610.01|612.06|610.06|612.01|610.01|16
1606994220000|2020-12-03 11:17:00|611.99|609.99|612.15|610.15|612.25|610.25|611.99|609.99|22
1606994230000|2020-12-03 11:17:10|612.18|610.18|612.18|610.18|612.2|610.2|612.15|610.15|16
1606994240000|2020-12-03 11:17:20|612.16|610.16|611.93|609.93|612.16|610.16|611.93|609.93|18
1606994250000|2020-12-03 11:17:30|611.94|609.94|611.89|609.89|611.97|609.97|611.89|609.89|21
1606994260000|2020-12-03 11:17:40|611.9|609.9|612.16|610.16|612.17|610.17|611.89|609.89|25
1606994270000|2020-12-03 11:17:50|612.12|610.12|612.14|610.14|612.15|610.15|612.08|610.08|16
1606994280000|2020-12-03 11:18:00|612.17|610.17|612.55|610.55|612.55|610.55|612.17|610.17|20
1606994290000|2020-12-03 11:18:10|612.54|610.54|612.37|610.37|612.61|610.61|612.36|610.36|20
1606994300000|2020-12-03 11:18:20|612.41|610.41|612.41|610.41|612.47|610.47|612.36|610.36|25
1606994310000|2020-12-03 11:18:30|612.42|610.42|612.33|610.33|612.51|610.51|612.31|610.31|26
1606994320000|2020-12-03 11:18:40|612.3|610.3|612.17|610.17|612.38|610.38|612.17|610.17|25
1606994330000|2020-12-03 11:18:50|612.18|610.18|612.26|610.26|612.29|610.29|612.16|610.16|30
1606994340000|2020-12-03 11:19:00|612.25|610.25|612.46|610.46|612.47|610.47|612.25|610.25|22
1606994350000|2020-12-03 11:19:10|612.47|610.47|612.38|610.38|612.48|610.48|612.38|610.38|18
1606994360000|2020-12-03 11:19:20|612.43|610.43|612.56|610.56|612.57|610.57|612.38|610.38|24
1606994370000|2020-12-03 11:19:30|612.57|610.57|612.56|610.56|612.63|610.63|612.48|610.48|24
1606994380000|2020-12-03 11:19:40|612.61|610.61|612.99|610.99|612.99|610.99|612.61|610.61|23
1606994390000|2020-12-03 11:19:50|613|611|613.24|611.24|613.26|611.26|613|611|22
1606994400000|2020-12-03 11:20:00|613.25|611.25|613.18|611.18|613.27|611.27|613.16|611.16|27
1606994410000|2020-12-03 11:20:10|613.19|611.19|613.19|611.19|613.21|611.21|613.16|611.16|21
1606994420000|2020-12-03 11:20:20|613.16|611.16|612.58|610.58|613.16|611.16|612.57|610.57|22
1606994430000|2020-12-03 11:20:30|612.61|610.61|613.08|611.08|613.09|611.09|612.61|610.61|29
1606994440000|2020-12-03 11:20:40|613.07|611.07|613.2|611.2|613.23|611.23|613.01|611.01|28
1606994450000|2020-12-03 11:20:50|613.22|611.22|613.23|611.23|613.27|611.27|613.2|611.2|18
1606994460000|2020-12-03 11:21:00|613.22|611.22|613.55|611.55|613.55|611.55|613.21|611.21|26
1606994470000|2020-12-03 11:21:10|613.5|611.5|613.61|611.61|613.67|611.67|613.5|611.5|30
1606994480000|2020-12-03 11:21:20|613.63|611.63|613.62|611.62|613.63|611.63|613.57|611.57|20
1606994490000|2020-12-03 11:21:30|613.68|611.68|614.17|612.17|614.19|612.19|613.6|611.6|25
1606994500000|2020-12-03 11:21:40|614.18|612.18|614.54|612.54|614.54|612.54|614.13|612.13|25
1606994510000|2020-12-03 11:21:50|614.55|612.55|614.5|612.5|614.55|612.55|614.48|612.48|24
1606994520000|2020-12-03 11:22:00|614.52|612.52|614.67|612.67|614.71|612.71|614.52|612.52|31
1606994530000|2020-12-03 11:22:10|614.63|612.63|615.16|613.16|615.16|613.16|614.53|612.53|33
1606994540000|2020-12-03 11:22:20|615.17|613.17|615.24|613.24|615.29|613.29|615.08|613.08|26
1606994550000|2020-12-03 11:22:30|615.23|613.23|615.17|613.17|615.24|613.24|615.02|613.02|30
1606994560000|2020-12-03 11:22:40|615.15|613.15|615.56|613.56|615.56|613.56|615.13|613.13|27
1606994570000|2020-12-03 11:22:50|615.48|613.48|615.48|613.48|615.49|613.49|615.4|613.4|25
1606994580000|2020-12-03 11:23:00|615.46|613.46|616.21|614.21|616.22|614.22|615.43|613.43|29
1606994590000|2020-12-03 11:23:10|616.19|614.19|616.21|614.21|616.27|614.27|616.05|614.05|29
1606994600000|2020-12-03 11:23:20|616.17|614.17|615.88|613.88|616.23|614.23|615.88|613.88|23
1606994610000|2020-12-03 11:23:30|615.85|613.85|615.52|613.52|615.85|613.85|615.51|613.51|25
1606994620000|2020-12-03 11:23:40|615.54|613.54|615.28|613.28|615.58|613.58|615.28|613.28|29
1606994630000|2020-12-03 11:23:50|615.24|613.24|615.03|613.03|615.39|613.39|614.7|612.7|28
1606994640000|2020-12-03 11:24:00|615.1|613.1|614.75|612.75|615.38|613.38|614.73|612.73|30
1606994650000|2020-12-03 11:24:10|614.74|612.74|614.8|612.8|615.09|613.09|614.73|612.73|32
1606994660000|2020-12-03 11:24:20|614.81|612.81|614.76|612.76|614.81|612.81|614.61|612.61|28
1606994670000|2020-12-03 11:24:30|614.75|612.75|615.12|613.12|615.17|613.17|614.71|612.71|29
1606994680000|2020-12-03 11:24:40|615.14|613.14|615.09|613.09|615.14|613.14|615.07|613.07|16
1606994690000|2020-12-03 11:24:50|615.08|613.08|614.69|612.69|615.1|613.1|614.69|612.69|20
1606994700000|2020-12-03 11:25:00|614.68|612.68|614.44|612.44|614.68|612.68|614.44|612.44|24
1606994710000|2020-12-03 11:25:10|614.45|612.45|614.5|612.5|614.5|612.5|614.31|612.31|29
1606994720000|2020-12-03 11:25:20|614.51|612.51|614.51|612.51|614.54|612.54|614.49|612.49|21
1606994730000|2020-12-03 11:25:30|614.5|612.5|614.37|612.37|614.53|612.53|614.36|612.36|27
1606994740000|2020-12-03 11:25:40|614.38|612.38|614.53|612.53|614.68|612.68|614.38|612.38|28
1606994750000|2020-12-03 11:25:50|614.56|612.56|614.76|612.76|614.79|612.79|614.55|612.55|25
1606994760000|2020-12-03 11:26:00|614.72|612.72|614.81|612.81|614.81|612.81|614.54|612.54|31
1606994770000|2020-12-03 11:26:10|614.79|612.79|614.58|612.58|614.8|612.8|614.57|612.57|22
1606994780000|2020-12-03 11:26:20|614.57|612.57|614.66|612.66|614.66|612.66|614.55|612.55|19
1606994790000|2020-12-03 11:26:30|614.69|612.69|614.78|612.78|615.04|613.04|614.69|612.69|27
1606994800000|2020-12-03 11:26:40|614.76|612.76|614.64|612.64|614.79|612.79|614.61|612.61|24
1606994810000|2020-12-03 11:26:50|614.63|612.63|614.6|612.6|614.64|612.64|614.57|612.57|19
1606994820000|2020-12-03 11:27:00|614.59|612.59|614.78|612.78|614.82|612.82|614.59|612.59|26
1606994830000|2020-12-03 11:27:10|614.79|612.79|614.93|612.93|615.03|613.03|614.77|612.77|32
1606994840000|2020-12-03 11:27:20|614.94|612.94|615.22|613.22|615.22|613.22|614.94|612.94|29
1606994850000|2020-12-03 11:27:30|615.2|613.2|614.99|612.99|615.2|613.2|614.97|612.97|22
1606994860000|2020-12-03 11:27:40|614.98|612.98|614.77|612.77|614.99|612.99|614.73|612.73|25
1606994870000|2020-12-03 11:27:50|614.76|612.76|614.7|612.7|614.76|612.76|614.69|612.69|12
1606994880000|2020-12-03 11:28:00|614.73|612.73|614.52|612.52|614.73|612.73|614.46|612.46|27
1606994890000|2020-12-03 11:28:10|614.5|612.5|614.75|612.75|614.76|612.76|614.46|612.46|32
1606994900000|2020-12-03 11:28:20|614.74|612.74|614.91|612.91|614.95|612.95|614.71|612.71|22
1606994910000|2020-12-03 11:28:30|614.89|612.89|615.09|613.09|615.12|613.12|614.89|612.89|21
1606994920000|2020-12-03 11:28:40|615.08|613.08|614.64|612.64|615.09|613.09|614.61|612.61|28
1606994930000|2020-12-03 11:28:50|614.68|612.68|614.86|612.86|614.9|612.9|614.65|612.65|25
1606994940000|2020-12-03 11:29:00|614.87|612.87|614.85|612.85|615.03|613.03|614.85|612.85|22
1606994950000|2020-12-03 11:29:10|614.84|612.84|614.86|612.86|614.88|612.88|614.83|612.83|20
1606994960000|2020-12-03 11:29:20|614.87|612.87|614.95|612.95|614.99|612.99|614.86|612.86|20
1606994970000|2020-12-03 11:29:30|614.94|612.94|615|613|615.04|613.04|614.92|612.92|20
1606994980000|2020-12-03 11:29:40|615.01|613.01|615.11|613.11|615.11|613.11|615.01|613.01|28
1606994990000|2020-12-03 11:29:50|615.13|613.13|615.36|613.36|615.37|613.37|615.06|613.06|15
1606995000000|2020-12-03 11:30:00|615.37|613.37|615.71|613.71|615.74|613.74|615.37|613.37|12
1606995010000|2020-12-03 11:30:10|615.73|613.73|615.14|613.14|615.73|613.73|615.14|613.14|28
1606995020000|2020-12-03 11:30:20|615.13|613.13|615.01|613.01|615.18|613.18|615.01|613.01|21
1606995030000|2020-12-03 11:30:30|615.02|613.02|615.25|613.25|615.28|613.28|615|613|21
1606995040000|2020-12-03 11:30:40|615.27|613.27|615.17|613.17|615.27|613.27|615.15|613.15|20
1606995050000|2020-12-03 11:30:50|615.16|613.16|615.13|613.13|615.22|613.22|615.11|613.11|26
1606995060000|2020-12-03 11:31:00|615.11|613.11|614.87|612.87|615.14|613.14|614.87|612.87|18
1606995070000|2020-12-03 11:31:10|614.85|612.85|614.68|612.68|614.86|612.86|614.65|612.65|27
1606995080000|2020-12-03 11:31:20|614.66|612.66|614.57|612.57|614.7|612.7|614.51|612.51|23
1606995090000|2020-12-03 11:31:30|614.58|612.58|614.47|612.47|614.63|612.63|614.41|612.41|27
1606995100000|2020-12-03 11:31:40|614.37|612.37|614.08|612.08|614.37|612.37|613.89|611.89|30
1606995110000|2020-12-03 11:31:50|614.11|612.11|613.66|611.66|614.21|612.21|613.62|611.62|21
1606995120000|2020-12-03 11:32:00|613.65|611.65|613.55|611.55|613.73|611.73|613.5|611.5|23
1606995130000|2020-12-03 11:32:10|613.51|611.51|613.38|611.38|613.54|611.54|613.38|611.38|24
1606995140000|2020-12-03 11:32:20|613.36|611.36|613.81|611.81|613.81|611.81|613.36|611.36|31
1606995150000|2020-12-03 11:32:30|613.75|611.75|613.95|611.95|614.01|612.01|613.74|611.74|31
1606995160000|2020-12-03 11:32:40|613.93|611.93|613.79|611.79|614|612|613.77|611.77|30
1606995170000|2020-12-03 11:32:50|613.81|611.81|613.85|611.85|613.94|611.94|613.81|611.81|26
1606995180000|2020-12-03 11:33:00|613.87|611.87|613.73|611.73|613.87|611.87|613.72|611.72|28
1606995190000|2020-12-03 11:33:10|613.72|611.72|613.42|611.42|613.73|611.73|613.42|611.42|18
1606995200000|2020-12-03 11:33:20|613.43|611.43|613.57|611.57|613.57|611.57|613.36|611.36|23
1606995210000|2020-12-03 11:33:30|613.65|611.65|614.04|612.04|614.14|612.14|613.63|611.63|23
1606995220000|2020-12-03 11:33:40|614.02|612.02|614.08|612.08|614.17|612.17|614.01|612.01|27
1606995230000|2020-12-03 11:33:50|614.09|612.09|614.16|612.16|614.21|612.21|614.09|612.09|15
1606995240000|2020-12-03 11:34:00|614.17|612.17|614.47|612.47|614.58|612.58|614.17|612.17|23
1606995250000|2020-12-03 11:34:10|614.45|612.45|614.62|612.62|614.68|612.68|614.44|612.44|26
1606995260000|2020-12-03 11:34:20|614.61|612.61|614.38|612.38|614.62|612.62|614.38|612.38|26
1606995270000|2020-12-03 11:34:30|614.37|612.37|614.26|612.26|614.38|612.38|614.19|612.19|23
1606995280000|2020-12-03 11:34:40|614.28|612.28|614.35|612.35|614.39|612.39|614.2|612.2|30
1606995290000|2020-12-03 11:34:50|614.31|612.31|614.15|612.15|614.36|612.36|614.15|612.15|24
1606995300000|2020-12-03 11:35:00|614.12|612.12|614.26|612.26|614.36|612.36|614.01|612.01|33
1606995310000|2020-12-03 11:35:10|614.27|612.27|614.47|612.47|614.47|612.47|614.25|612.25|25
1606995320000|2020-12-03 11:35:20|614.49|612.49|614.38|612.38|614.54|612.54|614.36|612.36|30
1606995330000|2020-12-03 11:35:30|614.3|612.3|614.07|612.07|614.3|612.3|613.97|611.97|29
1606995340000|2020-12-03 11:35:40|614.08|612.08|613.81|611.81|614.09|612.09|613.81|611.81|27
1606995350000|2020-12-03 11:35:50|613.83|611.83|613.81|611.81|613.86|611.86|613.8|611.8|12
1606995360000|2020-12-03 11:36:00|613.82|611.82|613.46|611.46|613.82|611.82|613.39|611.39|29
1606995370000|2020-12-03 11:36:10|613.47|611.47|614|612|614.01|612.01|613.46|611.46|32
1606995380000|2020-12-03 11:36:20|614.01|612.01|614.34|612.34|614.34|612.34|614.01|612.01|23
1606995390000|2020-12-03 11:36:30|614.33|612.33|614.27|612.27|614.44|612.44|614.2|612.2|24
1606995400000|2020-12-03 11:36:40|614.26|612.26|614.39|612.39|614.4|612.4|614.22|612.22|26
1606995410000|2020-12-03 11:36:50|614.36|612.36|614.32|612.32|614.4|612.4|614.24|612.24|30
1606995420000|2020-12-03 11:37:00|614.35|612.35|614.45|612.45|614.45|612.45|614.32|612.32|21
1606995430000|2020-12-03 11:37:10|614.46|612.46|614.36|612.36|614.46|612.46|614.36|612.36|22
1606995440000|2020-12-03 11:37:20|614.33|612.33|614.33|612.33|614.39|612.39|614.29|612.29|18
1606995450000|2020-12-03 11:37:30|614.32|612.32|614.21|612.21|614.35|612.35|614.2|612.2|16
1606995460000|2020-12-03 11:37:40|614.16|612.16|614.38|612.38|614.4|612.4|614.15|612.15|25
1606995470000|2020-12-03 11:37:50|614.39|612.39|614.27|612.27|614.44|612.44|614.27|612.27|27
1606995480000|2020-12-03 11:38:00|614.23|612.23|614.13|612.13|614.23|612.23|614.12|612.12|25
1606995490000|2020-12-03 11:38:10|614.12|612.12|613.84|611.84|614.13|612.13|613.84|611.84|19
1606995500000|2020-12-03 11:38:20|613.83|611.83|613.91|611.91|613.92|611.92|613.77|611.77|23
1606995510000|2020-12-03 11:38:30|613.89|611.89|613.69|611.69|613.89|611.89|613.68|611.68|23
1606995520000|2020-12-03 11:38:40|613.56|611.56|613.54|611.54|613.63|611.63|613.47|611.47|25
1606995530000|2020-12-03 11:38:50|613.47|611.47|613.5|611.5|613.52|611.52|613.41|611.41|23
1606995540000|2020-12-03 11:39:00|613.51|611.51|613.46|611.46|613.51|611.51|613.4|611.4|21
1606995550000|2020-12-03 11:39:10|613.47|611.47|613.7|611.7|613.72|611.72|613.47|611.47|19
1606995560000|2020-12-03 11:39:20|613.72|611.72|613.84|611.84|613.95|611.95|613.72|611.72|24
1606995570000|2020-12-03 11:39:30|613.85|611.85|613.83|611.83|613.85|611.85|613.82|611.82|8
1606995580000|2020-12-03 11:39:40|613.81|611.81|613.69|611.69|613.83|611.83|613.61|611.61|25
1606995590000|2020-12-03 11:39:50|613.77|611.77|613.73|611.73|613.81|611.81|613.67|611.67|24
1606995600000|2020-12-03 11:40:00|613.76|611.76|613.7|611.7|613.76|611.76|613.69|611.69|11
1606995610000|2020-12-03 11:40:10|613.65|611.65|613.77|611.77|613.77|611.77|613.65|611.65|18
1606995620000|2020-12-03 11:40:20|613.75|611.75|613.81|611.81|613.84|611.84|613.75|611.75|22
1606995630000|2020-12-03 11:40:30|613.8|611.8|613.49|611.49|613.8|611.8|613.48|611.48|24
1606995640000|2020-12-03 11:40:40|613.5|611.5|613.56|611.56|613.56|611.56|613.44|611.44|18
1606995650000|2020-12-03 11:40:50|613.64|611.64|613.94|611.94|613.96|611.96|613.6|611.6|25
1606995660000|2020-12-03 11:41:00|613.92|611.92|613.93|611.93|613.94|611.94|613.91|611.91|14
1606995670000|2020-12-03 11:41:10|613.92|611.92|614.03|612.03|614.05|612.05|613.92|611.92|13
1606995680000|2020-12-03 11:41:20|614.05|612.05|614.07|612.07|614.12|612.12|614.04|612.04|16
1606995690000|2020-12-03 11:41:30|614.32|612.32|614.44|612.44|614.46|612.46|614.31|612.31|10
1606995700000|2020-12-03 11:41:40|614.43|612.43|614.4|612.4|614.43|612.43|614.39|612.39|13
1606995710000|2020-12-03 11:41:50|614.42|612.42|614.41|612.41|614.42|612.42|614.38|612.38|20
1606995720000|2020-12-03 11:42:00|614.42|612.42|614.5|612.5|614.52|612.52|614.39|612.39|19
1606995730000|2020-12-03 11:42:10|614.52|612.52|614.4|612.4|614.52|612.52|614.31|612.31|20
1606995740000|2020-12-03 11:42:20|614.41|612.41|614.41|612.41|614.43|612.43|614.4|612.4|16
1606995750000|2020-12-03 11:42:30|614.4|612.4|614.66|612.66|614.7|612.7|614.4|612.4|25
1606995760000|2020-12-03 11:42:40|614.65|612.65|614.65|612.65|614.67|612.67|614.65|612.65|9
1606995770000|2020-12-03 11:42:50|614.66|612.66|614.57|612.57|614.66|612.66|614.57|612.57|11
1606995780000|2020-12-03 11:43:00|614.56|612.56|614.57|612.57|614.57|612.57|614.51|612.51|8
1606995790000|2020-12-03 11:43:10|614.56|612.56|614.53|612.53|614.56|612.56|614.51|612.51|10
1606995800000|2020-12-03 11:43:20|614.52|612.52|614.43|612.43|614.58|612.58|614.43|612.43|23
1606995810000|2020-12-03 11:43:30|614.44|612.44|614.36|612.36|614.44|612.44|614.35|612.35|12
1606995820000|2020-12-03 11:43:40|614.35|612.35|613.58|611.58|614.35|612.35|613.52|611.52|27
1606995830000|2020-12-03 11:43:50|613.62|611.62|613.65|611.65|613.77|611.77|613.61|611.61|27
1606995840000|2020-12-03 11:44:00|613.55|611.55|613.58|611.58|613.58|611.58|613.47|611.47|24
1606995850000|2020-12-03 11:44:10|613.61|611.61|613.46|611.46|613.61|611.61|613.43|611.43|24
1606995860000|2020-12-03 11:44:20|613.48|611.48|613.09|611.09|613.5|611.5|613.01|611.01|19
1606995870000|2020-12-03 11:44:30|613.1|611.1|613.27|611.27|613.27|611.27|613.1|611.1|25
1606995880000|2020-12-03 11:44:40|613.26|611.26|613.11|611.11|613.26|611.26|613|611|28
1606995890000|2020-12-03 11:44:50|613.08|611.08|612.96|610.96|613.12|611.12|612.94|610.94|25
1606995900000|2020-12-03 11:45:00|612.93|610.93|612.99|610.99|612.99|610.99|612.87|610.87|18
1606995910000|2020-12-03 11:45:10|613|611|612.96|610.96|613.06|611.06|612.96|610.96|28
1606995920000|2020-12-03 11:45:20|612.95|610.95|612.92|610.92|613|611|612.91|610.91|21
1606995930000|2020-12-03 11:45:30|612.91|610.91|612.95|610.95|612.95|610.95|612.91|610.91|9
1606995940000|2020-12-03 11:45:40|612.93|610.93|612.93|610.93|612.95|610.95|612.92|610.92|10
1606995950000|2020-12-03 11:45:50|612.94|610.94|612.93|610.93|612.94|610.94|612.92|610.92|4
1606995960000|2020-12-03 11:46:00|612.92|610.92|612.95|610.95|612.95|610.95|612.92|610.92|6
1606995970000|2020-12-03 11:46:10|612.98|610.98|613.17|611.17|613.31|611.31|612.96|610.96|23
1606995980000|2020-12-03 11:46:20|613.2|611.2|613.32|611.32|613.34|611.34|613.17|611.17|18
1606995990000|2020-12-03 11:46:30|613.33|611.33|613.47|611.47|613.47|611.47|613.33|611.33|22
1606996000000|2020-12-03 11:46:40|613.44|611.44|613.58|611.58|613.58|611.58|613.44|611.44|24
1606996010000|2020-12-03 11:46:50|613.56|611.56|613.57|611.57|613.58|611.58|613.53|611.53|24
1606996020000|2020-12-03 11:47:00|613.52|611.52|613.36|611.36|613.52|611.52|613.33|611.33|20
1606996030000|2020-12-03 11:47:10|613.42|611.42|613.41|611.41|613.42|611.42|613.4|611.4|4
1606996040000|2020-12-03 11:47:20|613.4|611.4|613.07|611.07|613.4|611.4|613.06|611.06|25
1606996050000|2020-12-03 11:47:30|612.98|610.98|612.95|610.95|612.98|610.98|612.94|610.94|7
1606996060000|2020-12-03 11:47:40|612.94|610.94|612.72|610.72|612.94|610.94|612.72|610.72|12
1606996070000|2020-12-03 11:47:50|612.73|610.73|612.7|610.7|612.75|610.75|612.67|610.67|19
1606996080000|2020-12-03 11:48:00|612.71|610.71|612.7|610.7|612.72|610.72|612.7|610.7|3
1606996090000|2020-12-03 11:48:10|612.69|610.69|612.71|610.71|612.71|610.71|612.69|610.69|9
1606996100000|2020-12-03 11:48:20|612.72|610.72|612.75|610.75|612.79|610.79|612.7|610.7|17
1606996110000|2020-12-03 11:48:30|612.76|610.76|612.73|610.73|612.76|610.76|612.73|610.73|11
1606996120000|2020-12-03 11:48:40|612.75|610.75|612.48|610.48|612.75|610.75|612.48|610.48|19
1606996130000|2020-12-03 11:48:50|612.5|610.5|612.38|610.38|612.53|610.53|612.3|610.3|21
1606996140000|2020-12-03 11:49:00|612.39|610.39|612.31|610.31|612.41|610.41|612.31|610.31|21
1606996150000|2020-12-03 11:49:10|612.32|610.32|612.18|610.18|612.34|610.34|612.15|610.15|19
1606996160000|2020-12-03 11:49:20|612.17|610.17|612.12|610.12|612.25|610.25|612.07|610.07|33
1606996170000|2020-12-03 11:49:30|612.08|610.08|612.07|610.07|612.13|610.13|612.06|610.06|17
1606996180000|2020-12-03 11:49:40|612.09|610.09|612.32|610.32|612.32|610.32|612.09|610.09|30
1606996190000|2020-12-03 11:49:50|612.31|610.31|612.18|610.18|612.32|610.32|612.15|610.15|36
1606996200000|2020-12-03 11:50:00|612.19|610.19|612.54|610.54|612.55|610.55|612.04|610.04|32
1606996210000|2020-12-03 11:50:10|612.53|610.53|612.62|610.62|612.62|610.62|612.46|610.46|30
1606996220000|2020-12-03 11:50:20|612.61|610.61|612.62|610.62|612.64|610.64|612.51|610.51|28
1606996230000|2020-12-03 11:50:30|612.64|610.64|612.59|610.59|612.64|610.64|612.53|610.53|25
1606996240000|2020-12-03 11:50:40|612.58|610.58|612.68|610.68|612.7|610.7|612.58|610.58|23
1606996250000|2020-12-03 11:50:50|612.69|610.69|612.33|610.33|612.76|610.76|612.33|610.33|29
1606996260000|2020-12-03 11:51:00|612.32|610.32|612.45|610.45|612.49|610.49|612.27|610.27|30
1606996270000|2020-12-03 11:51:10|612.46|610.46|612.47|610.47|612.47|610.47|612.43|610.43|19
1606996280000|2020-12-03 11:51:20|612.46|610.46|612.46|610.46|612.54|610.54|612.46|610.46|15
1606996290000|2020-12-03 11:51:30|612.41|610.41|612.41|610.41|612.42|610.42|612.32|610.32|29
1606996300000|2020-12-03 11:51:40|612.4|610.4|612.42|610.42|612.42|610.42|612.39|610.39|11
1606996310000|2020-12-03 11:51:50|612.41|610.41|612.4|610.4|612.41|610.41|612.36|610.36|12
1606996320000|2020-12-03 11:52:00|612.39|610.39|612.42|610.42|612.45|610.45|612.38|610.38|15
1606996330000|2020-12-03 11:52:10|612.43|610.43|612.45|610.45|612.46|610.46|612.43|610.43|8
1606996340000|2020-12-03 11:52:20|612.46|610.46|612.77|610.77|612.78|610.78|612.45|610.45|24
1606996350000|2020-12-03 11:52:30|612.79|610.79|612.8|610.8|612.85|610.85|612.77|610.77|23
1606996360000|2020-12-03 11:52:40|612.78|610.78|612.76|610.76|612.8|610.8|612.76|610.76|20
1606996370000|2020-12-03 11:52:50|612.77|610.77|612.76|610.76|612.77|610.77|612.75|610.75|3
1606996380000|2020-12-03 11:53:00|612.77|610.77|612.9|610.9|612.9|610.9|612.77|610.77|10
1606996390000|2020-12-03 11:53:10|612.88|610.88|612.92|610.92|612.93|610.93|612.88|610.88|19
1606996400000|2020-12-03 11:53:20|612.91|610.91|612.91|610.91|612.92|610.92|612.88|610.88|17
1606996410000|2020-12-03 11:53:30|612.9|610.9|613.03|611.03|613.05|611.05|612.9|610.9|17
1606996420000|2020-12-03 11:53:40|613.05|611.05|613.03|611.03|613.05|611.05|613.01|611.01|6
1606996430000|2020-12-03 11:53:50|613.04|611.04|613.26|611.26|613.27|611.27|613.04|611.04|24
1606996440000|2020-12-03 11:54:00|613.27|611.27|613.58|611.58|613.6|611.6|613.26|611.26|26
1606996450000|2020-12-03 11:54:10|613.57|611.57|613.54|611.54|613.6|611.6|613.52|611.52|18
1606996460000|2020-12-03 11:54:20|613.55|611.55|613.13|611.13|613.55|611.55|613.13|611.13|23
1606996470000|2020-12-03 11:54:30|613.12|611.12|613.1|611.1|613.13|611.13|613.09|611.09|13
1606996480000|2020-12-03 11:54:40|613.08|611.08|613.12|611.12|613.12|611.12|613.05|611.05|23
1606996490000|2020-12-03 11:54:50|613.09|611.09|612.85|610.85|613.14|611.14|612.78|610.78|26
1606996500000|2020-12-03 11:55:00|612.9|610.9|612.88|610.88|613|611|612.87|610.87|25
1606996510000|2020-12-03 11:55:10|612.81|610.81|612.91|610.91|612.93|610.93|612.81|610.81|27
1606996520000|2020-12-03 11:55:20|612.93|610.93|612.74|610.74|612.93|610.93|612.73|610.73|24
1606996530000|2020-12-03 11:55:30|612.73|610.73|612.66|610.66|612.75|610.75|612.56|610.56|28
1606996540000|2020-12-03 11:55:40|612.67|610.67|612.87|610.87|612.89|610.89|612.66|610.66|22
1606996550000|2020-12-03 11:55:50|612.88|610.88|613.18|611.18|613.25|611.25|612.86|610.86|26
1606996560000|2020-12-03 11:56:00|613.31|611.31|613.42|611.42|613.54|611.54|613.31|611.31|23
1606996570000|2020-12-03 11:56:10|613.43|611.43|613.4|611.4|613.44|611.44|613.4|611.4|13
1606996580000|2020-12-03 11:56:20|613.41|611.41|613.5|611.5|613.53|611.53|613.39|611.39|15
1606996590000|2020-12-03 11:56:30|613.49|611.49|613.22|611.22|613.49|611.49|613.22|611.22|23
1606996600000|2020-12-03 11:56:40|613.23|611.23|613.19|611.19|613.31|611.31|613.15|611.15|23
1606996610000|2020-12-03 11:56:50|613.22|611.22|613.33|611.33|613.34|611.34|613.22|611.22|11
1606996620000|2020-12-03 11:57:00|613.41|611.41|613.68|611.68|613.73|611.73|613.41|611.41|20
1606996630000|2020-12-03 11:57:10|613.66|611.66|613.65|611.65|613.67|611.67|613.55|611.55|25
1606996640000|2020-12-03 11:57:20|613.64|611.64|613.55|611.55|613.64|611.64|613.54|611.54|22
1606996650000|2020-12-03 11:57:30|613.56|611.56|613.58|611.58|613.61|611.61|613.56|611.56|18
1606996660000|2020-12-03 11:57:40|613.56|611.56|613.6|611.6|613.61|611.61|613.54|611.54|26
1606996670000|2020-12-03 11:57:50|613.59|611.59|613.4|611.4|613.61|611.61|613.4|611.4|28
1606996680000|2020-12-03 11:58:00|613.37|611.37|613.4|611.4|613.42|611.42|612.98|610.98|31
1606996690000|2020-12-03 11:58:10|613.38|611.38|613.52|611.52|613.52|611.52|613.33|611.33|23
1606996700000|2020-12-03 11:58:20|613.53|611.53|613.57|611.57|613.59|611.59|613.52|611.52|17
1606996710000|2020-12-03 11:58:30|613.55|611.55|613.63|611.63|613.64|611.64|613.53|611.53|10
1606996720000|2020-12-03 11:58:40|613.66|611.66|614.03|612.03|614.03|612.03|613.64|611.64|14
1606996730000|2020-12-03 11:58:50|614.01|612.01|614.16|612.16|614.16|612.16|614.01|612.01|13
1606996740000|2020-12-03 11:59:00|614.19|612.19|614.88|612.88|614.89|612.89|614.19|612.19|23
1606996750000|2020-12-03 11:59:10|614.93|612.93|615.05|613.05|615.14|613.14|614.93|612.93|29
1606996760000|2020-12-03 11:59:20|615.06|613.06|615.06|613.06|615.08|613.08|614.98|612.98|22
1606996770000|2020-12-03 11:59:30|615.05|613.05|615.11|613.11|615.25|613.25|615.02|613.02|23
1606996780000|2020-12-03 11:59:40|615.1|613.1|614.96|612.96|615.18|613.18|614.96|612.96|22
1606996790000|2020-12-03 11:59:50|615|613|614.98|612.98|615.09|613.09|614.95|612.95|31
1606996800000|2020-12-03 12:00:00|615|613|615.26|613.26|615.26|613.26|614.96|612.96|31
1606996810000|2020-12-03 12:00:10|615.29|613.29|615.13|613.13|615.35|613.35|615.13|613.13|31
1606996820000|2020-12-03 12:00:20|615.16|613.16|615.32|613.32|615.33|613.33|615.16|613.16|31
1606996830000|2020-12-03 12:00:30|615.36|613.36|615.46|613.46|615.46|613.46|615.35|613.35|31
1606996840000|2020-12-03 12:00:40|615.47|613.47|615.41|613.41|615.5|613.5|615.33|613.33|30
1606996850000|2020-12-03 12:00:50|615.39|613.39|615.45|613.45|615.47|613.47|615.34|613.34|25
1606996860000|2020-12-03 12:01:00|615.47|613.47|615.55|613.55|615.58|613.58|615.46|613.46|23
1606996870000|2020-12-03 12:01:10|615.54|613.54|615.87|613.87|615.87|613.87|615.54|613.54|13
1606996880000|2020-12-03 12:01:20|615.88|613.88|615.98|613.98|615.98|613.98|615.88|613.88|13
1606996890000|2020-12-03 12:01:30|615.96|613.96|615.92|613.92|615.99|613.99|615.9|613.9|16
1606996900000|2020-12-03 12:01:40|615.91|613.91|615.86|613.86|615.95|613.95|615.8|613.8|26
1606996910000|2020-12-03 12:01:50|615.88|613.88|615.87|613.87|615.94|613.94|615.85|613.85|22
1606996920000|2020-12-03 12:02:00|615.88|613.88|615.89|613.89|615.91|613.91|615.84|613.84|14
1606996930000|2020-12-03 12:02:10|615.91|613.91|615.64|613.64|615.91|613.91|615.64|613.64|19
1606996940000|2020-12-03 12:02:20|615.65|613.65|615.23|613.23|615.65|613.65|615.16|613.16|26
1606996950000|2020-12-03 12:02:30|615.21|613.21|615.46|613.46|615.53|613.53|615.15|613.15|31
1606996960000|2020-12-03 12:02:40|615.4|613.4|615.37|613.37|615.42|613.42|615.26|613.26|29
1606996970000|2020-12-03 12:02:50|615.41|613.41|615.05|613.05|615.43|613.43|615.05|613.05|26
1606996980000|2020-12-03 12:03:00|615.07|613.07|614.32|612.32|615.07|613.07|614.32|612.32|27
1606996990000|2020-12-03 12:03:10|614.34|612.34|613.74|611.74|614.4|612.4|613.74|611.74|35
1606997000000|2020-12-03 12:03:20|613.71|611.71|613.15|611.15|613.83|611.83|613.15|611.15|32
1606997010000|2020-12-03 12:03:30|613.16|611.16|613.37|611.37|613.39|611.39|612.95|610.95|32
1606997020000|2020-12-03 12:03:40|613.44|611.44|612.8|610.8|613.44|611.44|612.75|610.75|33
1606997030000|2020-12-03 12:03:50|612.84|610.84|612.55|610.55|612.86|610.86|612.52|610.52|31
1606997040000|2020-12-03 12:04:00|612.56|610.56|612.75|610.75|612.95|610.95|612.56|610.56|34
1606997050000|2020-12-03 12:04:10|612.79|610.79|612.42|610.42|612.88|610.88|612.38|610.38|30
1606997060000|2020-12-03 12:04:20|612.38|610.38|612.13|610.13|612.38|610.38|612.13|610.13|29
1606997070000|2020-12-03 12:04:30|612.15|610.15|611.98|609.98|612.21|610.21|611.93|609.93|29
1606997080000|2020-12-03 12:04:40|612|610|612.43|610.43|612.48|610.48|612|610|30
1606997090000|2020-12-03 12:04:50|612.42|610.42|612.23|610.23|612.48|610.48|612.18|610.18|27
1606997100000|2020-12-03 12:05:00|612.26|610.26|612.28|610.28|612.34|610.34|612.21|610.21|26
1606997110000|2020-12-03 12:05:10|612.27|610.27|612.98|610.98|612.98|610.98|612.27|610.27|25
1606997120000|2020-12-03 12:05:20|612.97|610.97|612.28|610.28|612.97|610.97|612.28|610.28|37
1606997130000|2020-12-03 12:05:30|612.3|610.3|612.84|610.84|613|611|612.28|610.28|30
1606997140000|2020-12-03 12:05:40|612.85|610.85|612.89|610.89|612.94|610.94|612.84|610.84|24
1606997150000|2020-12-03 12:05:50|612.88|610.88|612.96|610.96|612.99|610.99|612.87|610.87|29
1606997160000|2020-12-03 12:06:00|612.95|610.95|613.06|611.06|613.09|611.09|612.9|610.9|26
1606997170000|2020-12-03 12:06:10|613.08|611.08|612.95|610.95|613.12|611.12|612.89|610.89|28
1606997180000|2020-12-03 12:06:20|612.93|610.93|613.16|611.16|613.17|611.17|612.9|610.9|15
1606997190000|2020-12-03 12:06:30|613.15|611.15|613.66|611.66|613.66|611.66|613.15|611.15|28
1606997200000|2020-12-03 12:06:40|613.65|611.65|613.81|611.81|613.83|611.83|613.63|611.63|29
1606997210000|2020-12-03 12:06:50|613.85|611.85|613.97|611.97|614.05|612.05|613.81|611.81|23
1606997220000|2020-12-03 12:07:00|613.96|611.96|613.91|611.91|614.02|612.02|613.91|611.91|24
1606997230000|2020-12-03 12:07:10|613.92|611.92|613.36|611.36|613.96|611.96|613.34|611.34|26
1606997240000|2020-12-03 12:07:20|613.34|611.34|613.34|611.34|613.41|611.41|613.34|611.34|18
1606997250000|2020-12-03 12:07:30|613.33|611.33|612.6|610.6|613.33|611.33|612.59|610.59|33
1606997260000|2020-12-03 12:07:40|612.58|610.58|612.39|610.39|612.62|610.62|612.39|610.39|32
1606997270000|2020-12-03 12:07:50|612.4|610.4|612.43|610.43|612.45|610.45|612.36|610.36|25
1606997280000|2020-12-03 12:08:00|612.42|610.42|612.16|610.16|612.47|610.47|612.14|610.14|28
1606997290000|2020-12-03 12:08:10|612.17|610.17|612.86|610.86|612.88|610.88|612.13|610.13|30
1606997300000|2020-12-03 12:08:20|612.83|610.83|612.65|610.65|612.83|610.83|612.51|610.51|27
1606997310000|2020-12-03 12:08:30|612.66|610.66|612.46|610.46|612.66|610.66|612.44|610.44|25
1606997320000|2020-12-03 12:08:40|612.47|610.47|612.51|610.51|612.56|610.56|612.45|610.45|23
1606997330000|2020-12-03 12:08:50|612.58|610.58|612.52|610.52|612.7|610.7|612.52|610.52|22
1606997340000|2020-12-03 12:09:00|612.53|610.53|612.56|610.56|612.6|610.6|612.53|610.53|20
1606997350000|2020-12-03 12:09:10|612.59|610.59|612.95|610.95|612.97|610.97|612.59|610.59|26
1606997360000|2020-12-03 12:09:20|612.96|610.96|612.71|610.71|612.96|610.96|612.68|610.68|24
1606997370000|2020-12-03 12:09:30|612.72|610.72|612.73|610.73|612.74|610.74|612.68|610.68|19
1606997380000|2020-12-03 12:09:40|612.74|610.74|612.73|610.73|612.76|610.76|612.71|610.71|21
1606997390000|2020-12-03 12:09:50|612.76|610.76|612.7|610.7|612.77|610.77|612.69|610.69|23
1606997400000|2020-12-03 12:10:00|612.71|610.71|612.77|610.77|612.77|610.77|612.7|610.7|20
1606997410000|2020-12-03 12:10:10|612.74|610.74|612.99|610.99|613.01|611.01|612.74|610.74|26
1606997420000|2020-12-03 12:10:20|613.01|611.01|613.12|611.12|613.12|611.12|613|611|23
1606997430000|2020-12-03 12:10:30|613.11|611.11|613.05|611.05|613.14|611.14|613.02|611.02|31
1606997440000|2020-12-03 12:10:40|613.04|611.04|612.97|610.97|613.04|611.04|612.96|610.96|21
1606997450000|2020-12-03 12:10:50|612.99|610.99|612.96|610.96|612.99|610.99|612.94|610.94|14
1606997460000|2020-12-03 12:11:00|612.97|610.97|612.94|610.94|612.97|610.97|612.93|610.93|12
1606997470000|2020-12-03 12:11:10|612.96|610.96|612.93|610.93|612.97|610.97|612.92|610.92|10
1606997480000|2020-12-03 12:11:20|612.98|610.98|613.08|611.08|613.08|611.08|612.98|610.98|21
1606997490000|2020-12-03 12:11:30|613.07|611.07|613.03|611.03|613.08|611.08|613.03|611.03|24
1606997500000|2020-12-03 12:11:40|613.04|611.04|612.95|610.95|613.04|611.04|612.9|610.9|20
1606997510000|2020-12-03 12:11:50|612.96|610.96|612.99|610.99|612.99|610.99|612.9|610.9|19
1606997520000|2020-12-03 12:12:00|613|611|613.22|611.22|613.25|611.25|612.96|610.96|27
1606997530000|2020-12-03 12:12:10|613.16|611.16|613.23|611.23|613.25|611.25|613.16|611.16|28
1606997540000|2020-12-03 12:12:20|613.21|611.21|613.2|611.2|613.23|611.23|613.16|611.16|15
1606997550000|2020-12-03 12:12:30|613.21|611.21|612.84|610.84|613.22|611.22|612.84|610.84|25
1606997560000|2020-12-03 12:12:40|612.86|610.86|612.85|610.85|612.88|610.88|612.84|610.84|17
1606997570000|2020-12-03 12:12:50|612.84|610.84|612.6|610.6|612.88|610.88|612.58|610.58|28
1606997580000|2020-12-03 12:13:00|612.52|610.52|612.46|610.46|612.52|610.52|612.38|610.38|27
1606997590000|2020-12-03 12:13:10|612.47|610.47|612.64|610.64|612.73|610.73|612.47|610.47|24
1606997600000|2020-12-03 12:13:20|612.65|610.65|612.59|610.59|612.66|610.66|612.57|610.57|24
1606997610000|2020-12-03 12:13:30|612.57|610.57|612.07|610.07|612.57|610.57|612.07|610.07|30
1606997620000|2020-12-03 12:13:40|612|610|611.8|609.8|612|610|611.75|609.75|29
1606997630000|2020-12-03 12:13:50|611.82|609.82|612.08|610.08|612.21|610.21|611.81|609.81|32
1606997640000|2020-12-03 12:14:00|612.01|610.01|612.36|610.36|612.36|610.36|611.96|609.96|35
1606997650000|2020-12-03 12:14:10|612.34|610.34|612.23|610.23|612.34|610.34|612.13|610.13|30
1606997660000|2020-12-03 12:14:20|612.22|610.22|612.38|610.38|612.38|610.38|612.18|610.18|20
1606997670000|2020-12-03 12:14:30|612.4|610.4|612.43|610.43|612.45|610.45|612.33|610.33|33
1606997680000|2020-12-03 12:14:40|612.41|610.41|612.21|610.21|612.42|610.42|612.21|610.21|27
1606997690000|2020-12-03 12:14:50|612.14|610.14|612.08|610.08|612.17|610.17|612.01|610.01|28
1606997700000|2020-12-03 12:15:00|612.07|610.07|612.3|610.3|612.35|610.35|612.05|610.05|34
1606997710000|2020-12-03 12:15:10|612.27|610.27|612.4|610.4|612.41|610.41|612.26|610.26|24
1606997720000|2020-12-03 12:15:20|612.38|610.38|612.35|610.35|612.38|610.38|612.22|610.22|27
1606997730000|2020-12-03 12:15:30|612.34|610.34|612.25|610.25|612.34|610.34|612.22|610.22|28
1606997740000|2020-12-03 12:15:40|612.26|610.26|612.13|610.13|612.32|610.32|612.13|610.13|23
1606997750000|2020-12-03 12:15:50|612.1|610.1|611.47|609.47|612.12|610.12|611.44|609.44|29
1606997760000|2020-12-03 12:16:00|611.48|609.48|610.97|608.97|611.48|609.48|610.97|608.97|18
1606997770000|2020-12-03 12:16:10|610.99|608.99|610.19|608.19|611|609|610.13|608.13|27
1606997780000|2020-12-03 12:16:20|610.13|608.13|609.91|607.91|610.19|608.19|609.79|607.79|33
1606997790000|2020-12-03 12:16:30|609.94|607.94|609.48|607.48|610.07|608.07|609.48|607.48|36
1606997800000|2020-12-03 12:16:40|609.31|607.31|609.29|607.29|609.62|607.62|608.84|606.84|38
1606997810000|2020-12-03 12:16:50|609.24|607.24|609.62|607.62|609.68|607.68|609.23|607.23|27
1606997820000|2020-12-03 12:17:00|609.61|607.61|608.84|606.84|609.65|607.65|608.82|606.82|27
1606997830000|2020-12-03 12:17:10|608.83|606.83|608.72|606.72|608.89|606.89|608.53|606.53|30
1606997840000|2020-12-03 12:17:20|608.73|606.73|608.2|606.2|608.77|606.77|608.2|606.2|26
1606997850000|2020-12-03 12:17:30|607.82|605.82|607.79|605.79|607.9|605.9|607.65|605.65|29
1606997860000|2020-12-03 12:17:40|607.72|605.72|608.46|606.46|608.46|606.46|607.71|605.71|35
1606997870000|2020-12-03 12:17:50|608.45|606.45|608.56|606.56|608.67|606.67|608.45|606.45|20
1606997880000|2020-12-03 12:18:00|608.58|606.58|608.76|606.76|608.83|606.83|608.53|606.53|25
1606997890000|2020-12-03 12:18:10|608.75|606.75|608.79|606.79|609.09|607.09|608.65|606.65|31
1606997900000|2020-12-03 12:18:20|608.76|606.76|609.19|607.19|609.2|607.2|608.66|606.66|25
1606997910000|2020-12-03 12:18:30|609.18|607.18|609.28|607.28|609.31|607.31|609.13|607.13|21
1606997920000|2020-12-03 12:18:40|609.3|607.3|609.29|607.29|609.5|607.5|609.25|607.25|33
1606997930000|2020-12-03 12:18:50|609.3|607.3|609.08|607.08|609.32|607.32|608.93|606.93|31
1606997940000|2020-12-03 12:19:00|609.14|607.14|609.53|607.53|609.61|607.61|609.14|607.14|31
1606997950000|2020-12-03 12:19:10|609.54|607.54|609.47|607.47|609.54|607.54|609.06|607.06|34
1606997960000|2020-12-03 12:19:20|609.48|607.48|609.21|607.21|609.51|607.51|609.13|607.13|29
1606997970000|2020-12-03 12:19:30|609.22|607.22|609.11|607.11|609.22|607.22|609.02|607.02|28
1606997980000|2020-12-03 12:19:40|609.04|607.04|609.04|607.04|609.09|607.09|608.76|606.76|30
1606997990000|2020-12-03 12:19:50|609.05|607.05|609.15|607.15|609.22|607.22|609.05|607.05|27
1606998000000|2020-12-03 12:20:00|609.05|607.05|608.99|606.99|609.05|607.05|608.83|606.83|35
1606998010000|2020-12-03 12:20:10|609.02|607.02|608.65|606.65|609.04|607.04|608.59|606.59|28
1606998020000|2020-12-03 12:20:20|608.63|606.63|608.66|606.66|608.69|606.69|608.46|606.46|32
1606998030000|2020-12-03 12:20:30|608.64|606.64|608.87|606.87|608.87|606.87|608.64|606.64|22
1606998040000|2020-12-03 12:20:40|608.86|606.86|609.28|607.28|609.3|607.3|608.86|606.86|29
1606998050000|2020-12-03 12:20:50|609.29|607.29|609.54|607.54|609.64|607.64|609.26|607.26|30
1606998060000|2020-12-03 12:21:00|609.59|607.59|609.96|607.96|610.13|608.13|609.41|607.41|33
1606998070000|2020-12-03 12:21:10|609.95|607.95|609.89|607.89|610.06|608.06|609.89|607.89|29
1606998080000|2020-12-03 12:21:20|609.9|607.9|610.04|608.04|610.2|608.2|609.87|607.87|30
1606998090000|2020-12-03 12:21:30|610.06|608.06|609.77|607.77|610.07|608.07|609.77|607.77|25
1606998100000|2020-12-03 12:21:40|609.76|607.76|609.76|607.76|609.78|607.78|609.61|607.61|19
1606998110000|2020-12-03 12:21:50|609.79|607.79|609.79|607.79|609.83|607.83|609.72|607.72|29
1606998120000|2020-12-03 12:22:00|609.75|607.75|609.59|607.59|609.75|607.75|609.59|607.59|17
1606998130000|2020-12-03 12:22:10|609.58|607.58|609.57|607.57|609.58|607.58|609.48|607.48|18
1606998140000|2020-12-03 12:22:20|609.61|607.61|609.43|607.43|609.68|607.68|609.43|607.43|22
1606998150000|2020-12-03 12:22:30|609.36|607.36|609.44|607.44|609.44|607.44|609.02|607.02|29
1606998160000|2020-12-03 12:22:40|609.47|607.47|609.6|607.6|609.71|607.71|609.47|607.47|21
1606998170000|2020-12-03 12:22:50|609.59|607.59|609.59|607.59|609.63|607.63|609.57|607.57|21
1606998180000|2020-12-03 12:23:00|609.6|607.6|609.6|607.6|609.62|607.62|609.58|607.58|19
1606998190000|2020-12-03 12:23:10|609.59|607.59|610.07|608.07|610.1|608.1|609.59|607.59|31
1606998200000|2020-12-03 12:23:20|610.05|608.05|610.18|608.18|610.19|608.19|609.9|607.9|26
1606998210000|2020-12-03 12:23:30|610.19|608.19|610.05|608.05|610.19|608.19|610.05|608.05|25
1606998220000|2020-12-03 12:23:40|610.06|608.06|609.7|607.7|610.06|608.06|609.7|607.7|27
1606998230000|2020-12-03 12:23:50|609.71|607.71|609.58|607.58|609.71|607.71|609.31|607.31|33
1606998240000|2020-12-03 12:24:00|609.59|607.59|609.66|607.66|609.74|607.74|609.58|607.58|23
1606998250000|2020-12-03 12:24:10|609.67|607.67|609.72|607.72|609.72|607.72|609.65|607.65|8
1606998260000|2020-12-03 12:24:20|609.71|607.71|609.63|607.63|609.72|607.72|609.59|607.59|23
1606998270000|2020-12-03 12:24:30|609.64|607.64|609.67|607.67|609.68|607.68|609.57|607.57|21
1606998280000|2020-12-03 12:24:40|609.78|607.78|610.27|608.27|610.3|608.3|609.77|607.77|30
1606998290000|2020-12-03 12:24:50|610.3|608.3|610.07|608.07|610.4|608.4|610.04|608.04|23
1606998300000|2020-12-03 12:25:00|610.06|608.06|610.15|608.15|610.18|608.18|610.05|608.05|19
1606998310000|2020-12-03 12:25:10|610.16|608.16|610.2|608.2|610.25|608.25|610.15|608.15|25
1606998320000|2020-12-03 12:25:20|610.25|608.25|610.12|608.12|610.3|608.3|610.1|608.1|26
1606998330000|2020-12-03 12:25:30|610.11|608.11|610.22|608.22|610.27|608.27|610.05|608.05|26
1606998340000|2020-12-03 12:25:40|610.21|608.21|610.18|608.18|610.21|608.21|610.16|608.16|11
1606998350000|2020-12-03 12:25:50|610.19|608.19|610.25|608.25|610.36|608.36|610.18|608.18|27
1606998360000|2020-12-03 12:26:00|610.27|608.27|610.3|608.3|610.31|608.31|610.06|608.06|26
1606998370000|2020-12-03 12:26:10|610.29|608.29|610.29|608.29|610.34|608.34|610.24|608.24|22
1606998380000|2020-12-03 12:26:20|610.31|608.31|610.47|608.47|610.52|608.52|610.28|608.28|23
1606998390000|2020-12-03 12:26:30|610.49|608.49|610.47|608.47|610.58|608.58|610.43|608.43|12
1606998400000|2020-12-03 12:26:40|610.46|608.46|610.43|608.43|610.57|608.57|610.43|608.43|19
1606998410000|2020-12-03 12:26:50|610.44|608.44|610.48|608.48|610.52|608.52|610.43|608.43|22
1606998420000|2020-12-03 12:27:00|610.47|608.47|610.47|608.47|610.49|608.49|610.4|608.4|24
1606998430000|2020-12-03 12:27:10|610.49|608.49|610.48|608.48|610.49|608.49|610.42|608.42|14
1606998440000|2020-12-03 12:27:20|610.56|608.56|610.52|608.52|610.6|608.6|610.51|608.51|27
1606998450000|2020-12-03 12:27:30|610.53|608.53|610.52|608.52|610.58|608.58|610.5|608.5|19
1606998460000|2020-12-03 12:27:40|610.53|608.53|610.52|608.52|610.54|608.54|610.51|608.51|15
1606998470000|2020-12-03 12:27:50|610.51|608.51|610.51|608.51|610.52|608.52|610.5|608.5|9
1606998480000|2020-12-03 12:28:00|610.5|608.5|610.51|608.51|610.51|608.51|610.47|608.47|5
1606998490000|2020-12-03 12:28:10|610.49|608.49|610.11|608.11|610.51|608.51|610.08|608.08|30
1606998500000|2020-12-03 12:28:20|610.12|608.12|610.21|608.21|610.22|608.22|610.08|608.08|23
1606998510000|2020-12-03 12:28:30|610.2|608.2|610.26|608.26|610.27|608.27|610.2|608.2|15
1606998520000|2020-12-03 12:28:40|610.25|608.25|610.24|608.24|610.26|608.26|610.23|608.23|12
1606998530000|2020-12-03 12:28:50|610.23|608.23|610.12|608.12|610.23|608.23|610.07|608.07|25
1606998540000|2020-12-03 12:29:00|610.13|608.13|609.99|607.99|610.17|608.17|609.97|607.97|24
1606998550000|2020-12-03 12:29:10|610|608|610.26|608.26|610.28|608.28|609.98|607.98|30
1606998560000|2020-12-03 12:29:20|610.29|608.29|610.02|608.02|610.29|608.29|610.01|608.01|21
1606998570000|2020-12-03 12:29:30|610.01|608.01|609.95|607.95|610.02|608.02|609.95|607.95|16
1606998580000|2020-12-03 12:29:40|609.94|607.94|609.97|607.97|609.97|607.97|609.85|607.85|18
1606998590000|2020-12-03 12:29:50|609.95|607.95|610.36|608.36|610.36|608.36|609.93|607.93|25
1606998600000|2020-12-03 12:30:00|610.41|608.41|610.36|608.36|610.44|608.44|610.36|608.36|10
1606998610000|2020-12-03 12:30:10|610.4|608.4|610.42|608.42|610.44|608.44|610.39|608.39|16
1606998620000|2020-12-03 12:30:20|610.45|608.45|610.75|608.75|610.76|608.76|610.45|608.45|24
1606998630000|2020-12-03 12:30:30|610.83|608.83|610.63|608.63|610.83|608.83|610.63|608.63|25
1606998640000|2020-12-03 12:30:40|610.65|608.65|610.67|608.67|610.67|608.67|610.57|608.57|13
1606998650000|2020-12-03 12:30:50|610.65|608.65|610.67|608.67|610.71|608.71|610.65|608.65|16
1606998660000|2020-12-03 12:31:00|610.65|608.65|610.36|608.36|610.66|608.66|610.35|608.35|22
1606998670000|2020-12-03 12:31:10|610.39|608.39|610.32|608.32|610.39|608.39|610.32|608.32|18
1606998680000|2020-12-03 12:31:20|610.31|608.31|609.95|607.95|610.32|608.32|609.95|607.95|26
1606998690000|2020-12-03 12:31:30|609.93|607.93|609.67|607.67|609.95|607.95|609.67|607.67|20
1606998700000|2020-12-03 12:31:40|609.66|607.66|609.84|607.84|609.84|607.84|609.66|607.66|23
1606998710000|2020-12-03 12:31:50|609.82|607.82|609.8|607.8|609.82|607.82|609.78|607.78|11
1606998720000|2020-12-03 12:32:00|609.79|607.79|609.77|607.77|609.83|607.83|609.77|607.77|11
1606998730000|2020-12-03 12:32:10|609.8|607.8|609.51|607.51|609.83|607.83|609.5|607.5|25
1606998740000|2020-12-03 12:32:20|609.54|607.54|609.57|607.57|609.57|607.57|609.54|607.54|19
1606998750000|2020-12-03 12:32:30|609.56|607.56|609.35|607.35|609.56|607.56|609.31|607.31|22
1606998760000|2020-12-03 12:32:40|609.34|607.34|609.59|607.59|609.59|607.59|609.17|607.17|24
1606998770000|2020-12-03 12:32:50|609.56|607.56|610.4|608.4|610.4|608.4|609.49|607.49|28
1606998780000|2020-12-03 12:33:00|610.45|608.45|610.71|608.71|610.75|608.75|610.45|608.45|32
1606998790000|2020-12-03 12:33:10|610.69|608.69|610.64|608.64|610.71|608.71|610.62|608.62|21
1606998800000|2020-12-03 12:33:20|610.67|608.67|610.87|608.87|610.94|608.94|610.67|608.67|29
1606998810000|2020-12-03 12:33:30|610.85|608.85|611.02|609.02|611.02|609.02|610.82|608.82|18
1606998820000|2020-12-03 12:33:40|611|609|611.12|609.12|611.12|609.12|610.98|608.98|9
1606998830000|2020-12-03 12:33:50|611.14|609.14|611.12|609.12|611.16|609.16|611.07|609.07|22
1606998840000|2020-12-03 12:34:00|611.13|609.13|610.96|608.96|611.16|609.16|610.96|608.96|27
1606998850000|2020-12-03 12:34:10|610.98|608.98|610.7|608.7|610.99|608.99|610.62|608.62|20
1606998860000|2020-12-03 12:34:20|610.73|608.73|610.9|608.9|610.94|608.94|610.73|608.73|29
1606998870000|2020-12-03 12:34:30|610.89|608.89|610.62|608.62|610.89|608.89|610.53|608.53|31
1606998880000|2020-12-03 12:34:40|610.61|608.61|610.56|608.56|610.62|608.62|610.56|608.56|15
1606998890000|2020-12-03 12:34:50|610.54|608.54|610.1|608.1|610.54|608.54|610.1|608.1|24
1606998900000|2020-12-03 12:35:00|610.12|608.12|609.94|607.94|610.12|608.12|609.87|607.87|23
1606998910000|2020-12-03 12:35:10|609.93|607.93|610.21|608.21|610.21|608.21|609.89|607.89|22
1606998920000|2020-12-03 12:35:20|610.2|608.2|610.54|608.54|610.56|608.56|610.2|608.2|29
1606998930000|2020-12-03 12:35:30|610.69|608.69|610.55|608.55|610.73|608.73|610.55|608.55|32
1606998940000|2020-12-03 12:35:40|610.56|608.56|610.3|608.3|610.56|608.56|610.28|608.28|28
1606998950000|2020-12-03 12:35:50|610.29|608.29|610.68|608.68|610.69|608.69|610.29|608.29|27
1606998960000|2020-12-03 12:36:00|610.71|608.71|610.91|608.91|610.92|608.92|610.71|608.71|26
1606998970000|2020-12-03 12:36:10|610.9|608.9|610.68|608.68|610.9|608.9|610.67|608.67|18
1606998980000|2020-12-03 12:36:20|610.65|608.65|610.55|608.55|610.71|608.71|610.53|608.53|27
1606998990000|2020-12-03 12:36:30|610.54|608.54|610.67|608.67|610.68|608.68|610.54|608.54|15
1606999000000|2020-12-03 12:36:40|610.65|608.65|610.69|608.69|610.74|608.74|610.63|608.63|25
1606999010000|2020-12-03 12:36:50|610.65|608.65|610.82|608.82|610.87|608.87|610.65|608.65|20
1606999020000|2020-12-03 12:37:00|610.83|608.83|610.92|608.92|610.95|608.95|610.82|608.82|23
1606999030000|2020-12-03 12:37:10|610.93|608.93|610.87|608.87|610.93|608.93|610.84|608.84|19
1606999040000|2020-12-03 12:37:20|610.89|608.89|611.07|609.07|611.08|609.08|610.88|608.88|23
1606999050000|2020-12-03 12:37:30|611.02|609.02|611.08|609.08|611.09|609.09|611.02|609.02|24
1606999060000|2020-12-03 12:37:40|611.09|609.09|611.11|609.11|611.16|609.16|611.08|609.08|16
1606999070000|2020-12-03 12:37:50|611.12|609.12|611.1|609.1|611.13|609.13|611.07|609.07|22
1606999080000|2020-12-03 12:38:00|611.09|609.09|611.15|609.15|611.16|609.16|611.09|609.09|21
1606999090000|2020-12-03 12:38:10|611.16|609.16|610.95|608.95|611.16|609.16|610.94|608.94|19
1606999100000|2020-12-03 12:38:20|610.92|608.92|610.59|608.59|610.99|608.99|610.57|608.57|26
1606999110000|2020-12-03 12:38:30|610.58|608.58|610.48|608.48|610.6|608.6|610.32|608.32|29
1606999120000|2020-12-03 12:38:40|610.5|608.5|610.34|608.34|610.5|608.5|610.34|608.34|23
1606999130000|2020-12-03 12:38:50|610.32|608.32|610.38|608.38|610.49|608.49|610.32|608.32|26
1606999140000|2020-12-03 12:39:00|610.37|608.37|610.29|608.29|610.38|608.38|610.07|608.07|30
1606999150000|2020-12-03 12:39:10|610.3|608.3|610.31|608.31|610.4|608.4|610.19|608.19|23
1606999160000|2020-12-03 12:39:20|610.29|608.29|610.19|608.19|610.38|608.38|610.17|608.17|21
1606999170000|2020-12-03 12:39:30|610.18|608.18|610.09|608.09|610.19|608.19|610.04|608.04|29
1606999180000|2020-12-03 12:39:40|610.07|608.07|609.97|607.97|610.13|608.13|609.89|607.89|27
1606999190000|2020-12-03 12:39:50|609.96|607.96|609.99|607.99|610.03|608.03|609.94|607.94|20
1606999200000|2020-12-03 12:40:00|610.02|608.02|610.37|608.37|610.37|608.37|610.02|608.02|24
1606999210000|2020-12-03 12:40:10|610.36|608.36|610.22|608.22|610.38|608.38|610.22|608.22|26
1606999220000|2020-12-03 12:40:20|610.2|608.2|610.06|608.06|610.23|608.23|609.97|607.97|24
1606999230000|2020-12-03 12:40:30|610.05|608.05|610.49|608.49|610.49|608.49|610.02|608.02|28
1606999240000|2020-12-03 12:40:40|610.45|608.45|610.61|608.61|610.69|608.69|610.45|608.45|21
1606999250000|2020-12-03 12:40:50|610.62|608.62|610.81|608.81|610.87|608.87|610.59|608.59|22
1606999260000|2020-12-03 12:41:00|610.82|608.82|610.69|608.69|610.82|608.82|610.62|608.62|22
1606999270000|2020-12-03 12:41:10|610.68|608.68|610.68|608.68|610.72|608.72|610.63|608.63|21
1606999280000|2020-12-03 12:41:20|610.69|608.69|610.7|608.7|610.73|608.73|610.65|608.65|15
1606999290000|2020-12-03 12:41:30|610.68|608.68|610.41|608.41|610.7|608.7|610.4|608.4|22
1606999300000|2020-12-03 12:41:40|610.43|608.43|610.38|608.38|610.53|608.53|610.38|608.38|24
1606999310000|2020-12-03 12:41:50|610.4|608.4|610.49|608.49|610.53|608.53|610.4|608.4|25
1606999320000|2020-12-03 12:42:00|610.48|608.48|610.4|608.4|610.5|608.5|610.36|608.36|21
1606999330000|2020-12-03 12:42:10|610.41|608.41|610.4|608.4|610.44|608.44|610.36|608.36|22
1606999340000|2020-12-03 12:42:20|610.41|608.41|610.33|608.33|610.45|608.45|610.33|608.33|21
1606999350000|2020-12-03 12:42:30|610.3|608.3|610.28|608.28|610.3|608.3|610.24|608.24|11
1606999360000|2020-12-03 12:42:40|610.27|608.27|610.27|608.27|610.34|608.34|610.27|608.27|18
1606999370000|2020-12-03 12:42:50|610.28|608.28|610.52|608.52|610.52|608.52|610.25|608.25|20
1606999380000|2020-12-03 12:43:00|610.54|608.54|610.52|608.52|610.55|608.55|610.52|608.52|16
1606999390000|2020-12-03 12:43:10|610.51|608.51|610.52|608.52|610.54|608.54|610.48|608.48|19
1606999400000|2020-12-03 12:43:20|610.5|608.5|610.52|608.52|610.53|608.53|610.5|608.5|14
1606999410000|2020-12-03 12:43:30|610.53|608.53|610.54|608.54|610.54|608.54|610.53|608.53|10
1606999420000|2020-12-03 12:43:40|610.53|608.53|610.43|608.43|610.53|608.53|610.43|608.43|10
1606999430000|2020-12-03 12:43:50|610.44|608.44|610.49|608.49|610.49|608.49|610.44|608.44|13
1606999440000|2020-12-03 12:44:00|610.48|608.48|610.73|608.73|610.73|608.73|610.48|608.48|19
1606999450000|2020-12-03 12:44:10|610.72|608.72|610.69|608.69|610.72|608.72|610.65|608.65|16
1606999460000|2020-12-03 12:44:20|610.7|608.7|610.71|608.71|610.71|608.71|610.7|608.7|2
1606999470000|2020-12-03 12:44:30|610.67|608.67|610.66|608.66|610.68|608.68|610.6|608.6|21
1606999480000|2020-12-03 12:44:40|610.67|608.67|610.67|608.67|610.71|608.71|610.66|608.66|10
1606999490000|2020-12-03 12:44:50|610.72|608.72|610.72|608.72|610.72|608.72|610.72|608.72|1
1606999500000|2020-12-03 12:45:00|610.71|608.71|610.45|608.45|610.71|608.71|610.43|608.43|15
1606999510000|2020-12-03 12:45:10|610.47|608.47|610.39|608.39|610.47|608.47|610.38|608.38|9
1606999520000|2020-12-03 12:45:20|610.38|608.38|610.38|608.38|610.4|608.4|610.37|608.37|9
1606999530000|2020-12-03 12:45:30|610.35|608.35|610.36|608.36|610.39|608.39|610.35|608.35|7
1606999540000|2020-12-03 12:45:40|610.37|608.37|610.04|608.04|610.37|608.37|610.04|608.04|16
1606999550000|2020-12-03 12:45:50|610.05|608.05|610.05|608.05|610.13|608.13|610|608|13
1606999560000|2020-12-03 12:46:00|610.07|608.07|610.05|608.05|610.13|608.13|610.04|608.04|20
1606999570000|2020-12-03 12:46:10|610.07|608.07|610.03|608.03|610.08|608.08|610|608|10
1606999580000|2020-12-03 12:46:20|610.04|608.04|610.02|608.02|610.04|608.04|609.99|607.99|8
1606999590000|2020-12-03 12:46:30|610.04|608.04|610.24|608.24|610.24|608.24|610.01|608.01|13
1606999600000|2020-12-03 12:46:40|610.25|608.25|610.27|608.27|610.35|608.35|610.25|608.25|18
1606999610000|2020-12-03 12:46:50|610.3|608.3|610.26|608.26|610.33|608.33|610.25|608.25|11
1606999620000|2020-12-03 12:47:00|610.25|608.25|610.26|608.26|610.26|608.26|610.25|608.25|4
1606999630000|2020-12-03 12:47:10|610.27|608.27|610.28|608.28|610.31|608.31|610.27|608.27|5
1606999640000|2020-12-03 12:47:20|610.31|608.31|610.43|608.43|610.44|608.44|610.3|608.3|19
1606999650000|2020-12-03 12:47:30|610.44|608.44|610.44|608.44|610.46|608.46|610.39|608.39|12
1606999660000|2020-12-03 12:47:40|610.45|608.45|610.42|608.42|610.45|608.45|610.42|608.42|6
1606999670000|2020-12-03 12:47:50|610.43|608.43|610.19|608.19|610.43|608.43|610.19|608.19|9
1606999680000|2020-12-03 12:48:00|610.2|608.2|610.26|608.26|610.36|608.36|610.17|608.17|23
1606999690000|2020-12-03 12:48:10|610.24|608.24|610.27|608.27|610.28|608.28|610.24|608.24|14
1606999700000|2020-12-03 12:48:20|610.26|608.26|610.27|608.27|610.38|608.38|610.26|608.26|22
1606999710000|2020-12-03 12:48:30|610.26|608.26|609.96|607.96|610.26|608.26|609.89|607.89|23
1606999720000|2020-12-03 12:48:40|609.95|607.95|610.55|608.55|610.55|608.55|609.87|607.87|29
1606999730000|2020-12-03 12:48:50|610.54|608.54|610.66|608.66|610.73|608.73|610.53|608.53|28
1606999740000|2020-12-03 12:49:00|610.67|608.67|611.1|609.1|611.1|609.1|610.67|608.67|22
1606999750000|2020-12-03 12:49:10|611.11|609.11|611.18|609.18|611.25|609.25|611.06|609.06|28
1606999760000|2020-12-03 12:49:20|611.22|609.22|611.19|609.19|611.23|609.23|611.17|609.17|27
1606999770000|2020-12-03 12:49:30|611.13|609.13|611.26|609.26|611.28|609.28|611.13|609.13|22
1606999780000|2020-12-03 12:49:40|611.24|609.24|611.23|609.23|611.26|609.26|611.16|609.16|14
1606999790000|2020-12-03 12:49:50|611.22|609.22|611.11|609.11|611.22|609.22|611.1|609.1|21
1606999800000|2020-12-03 12:50:00|611.14|609.14|611.1|609.1|611.2|609.2|611.03|609.03|16
1606999810000|2020-12-03 12:50:10|611.06|609.06|611.14|609.14|611.14|609.14|611.06|609.06|14
1606999820000|2020-12-03 12:50:20|611.12|609.12|611.33|609.33|611.33|609.33|611.06|609.06|15
1606999830000|2020-12-03 12:50:30|611.34|609.34|611.32|609.32|611.34|609.34|611.24|609.24|18
1606999840000|2020-12-03 12:50:40|611.31|609.31|611.29|609.29|611.32|609.32|611.27|609.27|17
1606999850000|2020-12-03 12:50:50|611.27|609.27|611.28|609.28|611.28|609.28|611.27|609.27|6
1606999860000|2020-12-03 12:51:00|611.26|609.26|611.19|609.19|611.27|609.27|611.14|609.14|24
1606999870000|2020-12-03 12:51:10|611.2|609.2|611.16|609.16|611.2|609.2|611.14|609.14|15
1606999880000|2020-12-03 12:51:20|611.15|609.15|610.92|608.92|611.19|609.19|610.92|608.92|26
1606999890000|2020-12-03 12:51:30|610.93|608.93|611.01|609.01|611.06|609.06|610.93|608.93|25
1606999900000|2020-12-03 12:51:40|611.03|609.03|611.17|609.17|611.17|609.17|610.9|608.9|25
1606999910000|2020-12-03 12:51:50|611.18|609.18|610.96|608.96|611.23|609.23|610.94|608.94|33
1606999920000|2020-12-03 12:52:00|610.97|608.97|610.78|608.78|610.98|608.98|610.78|608.78|22
1606999930000|2020-12-03 12:52:10|610.83|608.83|610.67|608.67|610.85|608.85|610.67|608.67|22
1606999940000|2020-12-03 12:52:20|610.69|608.69|610.51|608.51|610.69|608.69|610.44|608.44|23
1606999950000|2020-12-03 12:52:30|610.43|608.43|610.58|608.58|610.66|608.66|610.36|608.36|30
1606999960000|2020-12-03 12:52:40|610.59|608.59|610.48|608.48|610.6|608.6|610.48|608.48|22
1606999970000|2020-12-03 12:52:50|610.49|608.49|610.36|608.36|610.49|608.49|610.36|608.36|11
1606999980000|2020-12-03 12:53:00|610.35|608.35|610.35|608.35|610.36|608.36|610.34|608.34|9
1606999990000|2020-12-03 12:53:10|610.36|608.36|610.33|608.33|610.36|608.36|610.32|608.32|16
1607000000000|2020-12-03 12:53:20|610.35|608.35|610.44|608.44|610.46|608.46|610.3|608.3|23
1607000010000|2020-12-03 12:53:30|610.42|608.42|610.46|608.46|610.47|608.47|610.37|608.37|25
1607000020000|2020-12-03 12:53:40|610.53|608.53|610.54|608.54|610.62|608.62|610.5|608.5|23
1607000030000|2020-12-03 12:53:50|610.55|608.55|610.46|608.46|610.55|608.55|610.44|608.44|13
1607000040000|2020-12-03 12:54:00|610.49|608.49|610.53|608.53|610.58|608.58|610.49|608.49|24
1607000050000|2020-12-03 12:54:10|610.54|608.54|610.46|608.46|610.58|608.58|610.45|608.45|13
1607000060000|2020-12-03 12:54:20|610.45|608.45|610.39|608.39|610.47|608.47|610.39|608.39|8
1607000070000|2020-12-03 12:54:30|610.36|608.36|610.36|608.36|610.4|608.4|610.33|608.33|21
1607000080000|2020-12-03 12:54:40|610.38|608.38|610.34|608.34|610.38|608.38|610.31|608.31|23
1607000090000|2020-12-03 12:54:50|610.31|608.31|610.09|608.09|610.31|608.31|610.08|608.08|24
1607000100000|2020-12-03 12:55:00|610.1|608.1|610.36|608.36|610.36|608.36|610|608|25
1607000110000|2020-12-03 12:55:10|610.33|608.33|610.65|608.65|610.72|608.72|610.33|608.33|34
1607000120000|2020-12-03 12:55:20|610.64|608.64|610.6|608.6|610.65|608.65|610.55|608.55|19
1607000130000|2020-12-03 12:55:30|610.58|608.58|610.58|608.58|610.6|608.6|610.55|608.55|20
1607000140000|2020-12-03 12:55:40|610.6|608.6|610.5|608.5|610.63|608.63|610.5|608.5|25
1607000150000|2020-12-03 12:55:50|610.51|608.51|610.59|608.59|610.6|608.6|610.51|608.51|18
1607000160000|2020-12-03 12:56:00|610.64|608.64|610.59|608.59|610.64|608.64|610.48|608.48|18
1607000170000|2020-12-03 12:56:10|610.58|608.58|610.56|608.56|610.59|608.59|610.56|608.56|7
1607000180000|2020-12-03 12:56:20|610.55|608.55|610.34|608.34|610.55|608.55|610.31|608.31|21
1607000190000|2020-12-03 12:56:30|610.33|608.33|610.42|608.42|610.42|608.42|610.33|608.33|11
1607000200000|2020-12-03 12:56:40|610.44|608.44|610.36|608.36|610.49|608.49|610.36|608.36|27
1607000210000|2020-12-03 12:56:50|610.35|608.35|610.31|608.31|610.35|608.35|610.21|608.21|22
1607000220000|2020-12-03 12:57:00|610.3|608.3|610.27|608.27|610.31|608.31|610.27|608.27|10
1607000230000|2020-12-03 12:57:10|610.28|608.28|610.44|608.44|610.44|608.44|610.24|608.24|20
1607000240000|2020-12-03 12:57:20|610.46|608.46|610.4|608.4|610.56|608.56|610.4|608.4|29
1607000250000|2020-12-03 12:57:30|610.38|608.38|610.35|608.35|610.38|608.38|610.34|608.34|14
1607000260000|2020-12-03 12:57:40|610.34|608.34|610.36|608.36|610.42|608.42|610.34|608.34|23
1607000270000|2020-12-03 12:57:50|610.39|608.39|610.48|608.48|610.5|608.5|610.39|608.39|19
1607000280000|2020-12-03 12:58:00|610.49|608.49|610.59|608.59|610.62|608.62|610.49|608.49|14
1607000290000|2020-12-03 12:58:10|610.58|608.58|610.56|608.56|610.61|608.61|610.54|608.54|23
1607000300000|2020-12-03 12:58:20|610.57|608.57|610.54|608.54|610.58|608.58|610.46|608.46|19
1607000310000|2020-12-03 12:58:30|610.55|608.55|610.68|608.68|610.68|608.68|610.54|608.54|27
1607000320000|2020-12-03 12:58:40|610.72|608.72|610.77|608.77|610.85|608.85|610.67|608.67|21
1607000330000|2020-12-03 12:58:50|610.82|608.82|610.85|608.85|610.88|608.88|610.78|608.78|15
1607000340000|2020-12-03 12:59:00|610.84|608.84|610.91|608.91|610.92|608.92|610.84|608.84|20
1607000350000|2020-12-03 12:59:10|610.9|608.9|610.8|608.8|610.93|608.93|610.8|608.8|19
1607000360000|2020-12-03 12:59:20|610.81|608.81|610.91|608.91|610.91|608.91|610.78|608.78|19
1607000370000|2020-12-03 12:59:30|610.93|608.93|610.87|608.87|610.93|608.93|610.84|608.84|11
1607000380000|2020-12-03 12:59:40|610.86|608.86|610.87|608.87|610.92|608.92|610.86|608.86|15
1607000390000|2020-12-03 12:59:50|610.86|608.86|610.82|608.82|610.88|608.88|610.82|608.82|17
1607000400000|2020-12-03 13:00:00|610.83|608.83|611.07|609.07|611.07|609.07|610.81|608.81|21
1607000410000|2020-12-03 13:00:10|611.04|609.04|611.17|609.17|611.2|609.2|610.99|608.99|19
1607000420000|2020-12-03 13:00:20|611.2|609.2|611.19|609.19|611.24|609.24|611.15|609.15|14
1607000430000|2020-12-03 13:00:30|611.2|609.2|611.23|609.23|611.25|609.25|611.15|609.15|29
1607000440000|2020-12-03 13:00:40|611.22|609.22|611.8|609.8|611.8|609.8|611.16|609.16|21
1607000450000|2020-12-03 13:00:50|611.81|609.81|612.01|610.01|612.04|610.04|611.8|609.8|23
1607000460000|2020-12-03 13:01:00|611.97|609.97|612.16|610.16|612.19|610.19|611.97|609.97|25
1607000470000|2020-12-03 13:01:10|612.12|610.12|612.72|610.72|612.73|610.73|612.05|610.05|26
1607000480000|2020-12-03 13:01:20|612.82|610.82|612.79|610.79|612.85|610.85|612.74|610.74|15
1607000490000|2020-12-03 13:01:30|612.8|610.8|612.98|610.98|612.98|610.98|612.76|610.76|27
1607000500000|2020-12-03 13:01:40|612.9|610.9|613.22|611.22|613.22|611.22|612.84|610.84|25
1607000510000|2020-12-03 13:01:50|613.23|611.23|613.26|611.26|613.41|611.41|613.13|611.13|29
1607000520000|2020-12-03 13:02:00|613.27|611.27|612.94|610.94|613.27|611.27|612.94|610.94|28
1607000530000|2020-12-03 13:02:10|612.96|610.96|613.39|611.39|613.39|611.39|612.95|610.95|23
1607000540000|2020-12-03 13:02:20|613.34|611.34|613.22|611.22|613.35|611.35|613.2|611.2|23
1607000550000|2020-12-03 13:02:30|613.23|611.23|613.2|611.2|613.31|611.31|613.15|611.15|29
1607000560000|2020-12-03 13:02:40|613.18|611.18|613.2|611.2|613.22|611.22|613.15|611.15|18
1607000570000|2020-12-03 13:02:50|613.17|611.17|612.97|610.97|613.18|611.18|612.96|610.96|18
1607000580000|2020-12-03 13:03:00|613.03|611.03|613.02|611.02|613.04|611.04|612.98|610.98|13
1607000590000|2020-12-03 13:03:10|613|611|612.95|610.95|613|611|612.92|610.92|19
1607000600000|2020-12-03 13:03:20|612.94|610.94|612.61|610.61|612.95|610.95|612.61|610.61|24
1607000610000|2020-12-03 13:03:30|612.59|610.59|612.59|610.59|612.65|610.65|612.56|610.56|20
1607000620000|2020-12-03 13:03:40|612.58|610.58|612.56|610.56|612.59|610.59|612.55|610.55|14
1607000630000|2020-12-03 13:03:50|612.58|610.58|612.51|610.51|612.61|610.61|612.51|610.51|17
1607000640000|2020-12-03 13:04:00|612.52|610.52|612.7|610.7|612.73|610.73|612.49|610.49|16
1607000650000|2020-12-03 13:04:10|612.71|610.71|612.75|610.75|612.8|610.8|612.66|610.66|34
1607000660000|2020-12-03 13:04:20|612.74|610.74|612.59|610.59|612.75|610.75|612.59|610.59|19
1607000670000|2020-12-03 13:04:30|612.58|610.58|612.56|610.56|612.61|610.61|612.56|610.56|9
1607000680000|2020-12-03 13:04:40|612.55|610.55|612.47|610.47|612.57|610.57|612.47|610.47|8
1607000690000|2020-12-03 13:04:50|612.48|610.48|612.8|610.8|612.83|610.83|612.45|610.45|21
1607000700000|2020-12-03 13:05:00|612.86|610.86|612.85|610.85|612.99|610.99|612.83|610.83|16
1607000710000|2020-12-03 13:05:10|612.84|610.84|612.55|610.55|612.85|610.85|612.55|610.55|22
1607000720000|2020-12-03 13:05:20|612.57|610.57|612.66|610.66|612.7|610.7|612.56|610.56|22
1607000730000|2020-12-03 13:05:30|612.69|610.69|612.86|610.86|612.88|610.88|612.67|610.67|21
1607000740000|2020-12-03 13:05:40|612.88|610.88|612.77|610.77|613.06|611.06|612.77|610.77|29
1607000750000|2020-12-03 13:05:50|612.72|610.72|612.63|610.63|612.72|610.72|612.62|610.62|18
1607000760000|2020-12-03 13:06:00|612.6|610.6|612.64|610.64|612.64|610.64|612.59|610.59|14
1607000770000|2020-12-03 13:06:10|612.65|610.65|612.49|610.49|612.65|610.65|612.48|610.48|22
1607000780000|2020-12-03 13:06:20|612.48|610.48|612.38|610.38|612.48|610.48|612.21|610.21|30
1607000790000|2020-12-03 13:06:30|612.41|610.41|612.72|610.72|612.73|610.73|612.39|610.39|30
1607000800000|2020-12-03 13:06:40|612.7|610.7|612.64|610.64|612.73|610.73|612.61|610.61|29
1607000810000|2020-12-03 13:06:50|612.61|610.61|612.57|610.57|612.64|610.64|612.57|610.57|16
1607000820000|2020-12-03 13:07:00|612.61|610.61|612.48|610.48|612.61|610.61|612.3|610.3|25
1607000830000|2020-12-03 13:07:10|612.49|610.49|612.48|610.48|612.57|610.57|612.45|610.45|25
1607000840000|2020-12-03 13:07:20|612.51|610.51|612.49|610.49|612.52|610.52|612.43|610.43|13
1607000850000|2020-12-03 13:07:30|612.48|610.48|612.31|610.31|612.49|610.49|612.31|610.31|15
1607000860000|2020-12-03 13:07:40|612.32|610.32|612.48|610.48|612.58|610.58|612.32|610.32|28
1607000870000|2020-12-03 13:07:50|612.47|610.47|612.5|610.5|612.53|610.53|612.44|610.44|19
1607000880000|2020-12-03 13:08:00|612.51|610.51|612.62|610.62|612.62|610.62|612.5|610.5|23
1607000890000|2020-12-03 13:08:10|612.59|610.59|612.51|610.51|612.6|610.6|612.5|610.5|19
1607000900000|2020-12-03 13:08:20|612.49|610.49|612.43|610.43|612.53|610.53|612.43|610.43|21
1607000910000|2020-12-03 13:08:30|612.44|610.44|612.29|610.29|612.44|610.44|612.2|610.2|16
1607000920000|2020-12-03 13:08:40|612.28|610.28|612.47|610.47|612.5|610.5|612.28|610.28|19
1607000930000|2020-12-03 13:08:50|612.48|610.48|612.43|610.43|612.49|610.49|612.41|610.41|24
1607000940000|2020-12-03 13:09:00|612.44|610.44|612.27|610.27|612.47|610.47|612.25|610.25|19
1607000950000|2020-12-03 13:09:10|612.23|610.23|612.37|610.37|612.44|610.44|612.23|610.23|21
1607000960000|2020-12-03 13:09:20|612.36|610.36|612.44|610.44|612.44|610.44|612.34|610.34|19
1607000970000|2020-12-03 13:09:30|612.45|610.45|612.46|610.46|612.48|610.48|612.41|610.41|10
1607000980000|2020-12-03 13:09:40|612.43|610.43|612.32|610.32|612.44|610.44|612.31|610.31|20
1607000990000|2020-12-03 13:09:50|612.3|610.3|612.23|610.23|612.31|610.31|612.23|610.23|10
1607001000000|2020-12-03 13:10:00|612.24|610.24|612.55|610.55|612.55|610.55|612.2|610.2|23
1607001010000|2020-12-03 13:10:10|612.58|610.58|612.55|610.55|612.61|610.61|612.55|610.55|18
1607001020000|2020-12-03 13:10:20|612.57|610.57|612.48|610.48|612.58|610.58|612.43|610.43|17
1607001030000|2020-12-03 13:10:30|612.47|610.47|612.5|610.5|612.51|610.51|612.45|610.45|16
1607001040000|2020-12-03 13:10:40|612.48|610.48|612.46|610.46|612.54|610.54|612.46|610.46|19
1607001050000|2020-12-03 13:10:50|612.5|610.5|612.51|610.51|612.54|610.54|612.46|610.46|19
1607001060000|2020-12-03 13:11:00|612.54|610.54|612.47|610.47|612.54|610.54|612.46|610.46|13
1607001070000|2020-12-03 13:11:10|612.48|610.48|612.62|610.62|612.63|610.63|612.46|610.46|12
1607001080000|2020-12-03 13:11:20|612.6|610.6|612.61|610.61|612.63|610.63|612.6|610.6|15
1607001090000|2020-12-03 13:11:30|612.62|610.62|612.55|610.55|612.62|610.62|612.51|610.51|23
1607001100000|2020-12-03 13:11:40|612.58|610.58|612.58|610.58|612.58|610.58|612.56|610.56|12
1607001110000|2020-12-03 13:11:50|612.57|610.57|612.53|610.53|612.58|610.58|612.53|610.53|12
1607001120000|2020-12-03 13:12:00|612.52|610.52|612.52|610.52|612.55|610.55|612.52|610.52|18
1607001130000|2020-12-03 13:12:10|612.55|610.55|612.46|610.46|612.56|610.56|612.43|610.43|17
1607001140000|2020-12-03 13:12:20|612.47|610.47|612.45|610.45|612.48|610.48|612.45|610.45|18
1607001150000|2020-12-03 13:12:30|612.46|610.46|612.47|610.47|612.51|610.51|612.44|610.44|11
1607001160000|2020-12-03 13:12:40|612.51|610.51|612.51|610.51|612.51|610.51|612.47|610.47|7
1607001170000|2020-12-03 13:12:50|612.48|610.48|612.5|610.5|612.51|610.51|612.48|610.48|10
1607001180000|2020-12-03 13:13:00|612.45|610.45|612.43|610.43|612.45|610.45|612.43|610.43|9
1607001190000|2020-12-03 13:13:10|612.41|610.41|612.49|610.49|612.49|610.49|612.41|610.41|17
1607001200000|2020-12-03 13:13:20|612.47|610.47|612.49|610.49|612.5|610.5|612.47|610.47|4
1607001210000|2020-12-03 13:13:30|612.47|610.47|612.48|610.48|612.49|610.49|612.46|610.46|13
1607001220000|2020-12-03 13:13:40|612.49|610.49|612.49|610.49|612.49|610.49|612.49|610.49|1
1607001230000|2020-12-03 13:13:50|612.5|610.5|612.46|610.46|612.5|610.5|612.46|610.46|7
1607001240000|2020-12-03 13:14:00|612.45|610.45|612.46|610.46|612.48|610.48|612.42|610.42|11
1607001250000|2020-12-03 13:14:10|612.48|610.48|612.51|610.51|612.51|610.51|612.47|610.47|11
1607001260000|2020-12-03 13:14:20|612.49|610.49|612.54|610.54|612.56|610.56|612.49|610.49|15
1607001270000|2020-12-03 13:14:30|612.55|610.55|612.55|610.55|612.55|610.55|612.53|610.53|6
1607001280000|2020-12-03 13:14:40|612.53|610.53|612.6|610.6|612.6|610.6|612.53|610.53|12
1607001290000|2020-12-03 13:14:50|612.59|610.59|612.58|610.58|612.61|610.61|612.57|610.57|22
1607001300000|2020-12-03 13:15:00|612.61|610.61|612.6|610.6|612.62|610.62|612.58|610.58|19
1607001310000|2020-12-03 13:15:10|612.61|610.61|612.75|610.75|612.79|610.79|612.61|610.61|23
1607001320000|2020-12-03 13:15:20|612.76|610.76|612.79|610.79|612.79|610.79|612.7|610.7|13
1607001330000|2020-12-03 13:15:30|612.78|610.78|613.45|611.45|613.45|611.45|612.71|610.71|22
1607001340000|2020-12-03 13:15:40|613.48|611.48|613.46|611.46|613.53|611.53|613.39|611.39|11
1607001350000|2020-12-03 13:15:50|613.53|611.53|613.41|611.41|613.54|611.54|613.41|611.41|10
1607001360000|2020-12-03 13:16:00|613.44|611.44|613.42|611.42|613.45|611.45|613.4|611.4|11
1607001370000|2020-12-03 13:16:10|613.4|611.4|613.22|611.22|613.43|611.43|613.18|611.18|24
1607001380000|2020-12-03 13:16:20|613.24|611.24|613.07|611.07|613.28|611.28|613.06|611.06|25
1607001390000|2020-12-03 13:16:30|613.08|611.08|613.29|611.29|613.32|611.32|613.07|611.07|26
1607001400000|2020-12-03 13:16:40|613.26|611.26|613.35|611.35|613.39|611.39|613.26|611.26|25
1607001410000|2020-12-03 13:16:50|613.34|611.34|613.26|611.26|613.36|611.36|613.25|611.25|23
1607001420000|2020-12-03 13:17:00|613.29|611.29|613.16|611.16|613.29|611.29|613.14|611.14|21
1607001430000|2020-12-03 13:17:10|613.18|611.18|612.96|610.96|613.19|611.19|612.93|610.93|30
1607001440000|2020-12-03 13:17:20|612.97|610.97|612.67|610.67|612.97|610.97|612.64|610.64|28
1607001450000|2020-12-03 13:17:30|612.68|610.68|612.64|610.64|612.72|610.72|612.62|610.62|21
1607001460000|2020-12-03 13:17:40|612.65|610.65|612.68|610.68|612.72|610.72|612.65|610.65|24
1607001470000|2020-12-03 13:17:50|612.69|610.69|612.51|610.51|612.69|610.69|612.5|610.5|22
1607001480000|2020-12-03 13:18:00|612.49|610.49|612.52|610.52|612.52|610.52|612.43|610.43|22
1607001490000|2020-12-03 13:18:10|612.53|610.53|612.46|610.46|612.53|610.53|612.45|610.45|14
1607001500000|2020-12-03 13:18:20|612.45|610.45|612.18|610.18|612.45|610.45|612.14|610.14|20
1607001510000|2020-12-03 13:18:30|612.19|610.19|612.34|610.34|612.34|610.34|612.19|610.19|16
1607001520000|2020-12-03 13:18:40|612.35|610.35|612.29|610.29|612.36|610.36|612.28|610.28|16
1607001530000|2020-12-03 13:18:50|612.28|610.28|612.61|610.61|612.61|610.61|612.28|610.28|16
1607001540000|2020-12-03 13:19:00|612.6|610.6|612.48|610.48|612.6|610.6|612.48|610.48|15
1607001550000|2020-12-03 13:19:10|612.49|610.49|612.5|610.5|612.52|610.52|612.48|610.48|13
1607001560000|2020-12-03 13:19:20|612.55|610.55|612.65|610.65|612.69|610.69|612.53|610.53|15
1607001570000|2020-12-03 13:19:30|612.67|610.67|612.59|610.59|612.67|610.67|612.59|610.59|8
1607001580000|2020-12-03 13:19:40|612.63|610.63|612.48|610.48|612.64|610.64|612.47|610.47|13
1607001590000|2020-12-03 13:19:50|612.43|610.43|612.43|610.43|612.45|610.45|612.39|610.39|10
1607001600000|2020-12-03 13:20:00|612.39|610.39|612.26|610.26|612.39|610.39|612.23|610.23|14
1607001610000|2020-12-03 13:20:10|612.23|610.23|612.27|610.27|612.31|610.31|612.22|610.22|13
1607001620000|2020-12-03 13:20:20|612.28|610.28|612.45|610.45|612.45|610.45|612.27|610.27|9
1607001630000|2020-12-03 13:20:30|612.44|610.44|612.43|610.43|612.46|610.46|612.35|610.35|10
1607001640000|2020-12-03 13:20:40|612.4|610.4|612.28|610.28|612.42|610.42|612.28|610.28|9
1607001650000|2020-12-03 13:20:50|612.25|610.25|612.23|610.23|612.25|610.25|612.2|610.2|8
1607001660000|2020-12-03 13:21:00|612.22|610.22|612.29|610.29|612.29|610.29|612.21|610.21|4
1607001670000|2020-12-03 13:21:10|612.26|610.26|612.42|610.42|612.42|610.42|612.26|610.26|9
1607001680000|2020-12-03 13:21:20|612.4|610.4|612.79|610.79|612.79|610.79|612.36|610.36|13
1607001690000|2020-12-03 13:21:30|612.75|610.75|613.08|611.08|613.08|611.08|612.75|610.75|9
1607001700000|2020-12-03 13:21:40|613.09|611.09|613.03|611.03|613.15|611.15|613.01|611.01|15
1607001710000|2020-12-03 13:21:50|613.05|611.05|613.4|611.4|613.43|611.43|613.05|611.05|3
1607001720000|2020-12-03 13:22:00|613.43|611.43|613.45|611.45|613.45|611.45|613.4|611.4|6
1607001730000|2020-12-03 13:22:10|613.47|611.47|613.4|611.4|613.52|611.52|613.4|611.4|7
1607001740000|2020-12-03 13:22:20|613.49|611.49|613.4|611.4|613.49|611.49|613.4|611.4|11
1607001750000|2020-12-03 13:22:30|613.55|611.55|613.87|611.87|613.87|611.87|613.55|611.55|26
1607001760000|2020-12-03 13:22:40|613.94|611.94|614.23|612.23|614.23|612.23|613.74|611.74|16
1607001770000|2020-12-03 13:22:50|614.22|612.22|614.22|612.22|614.28|612.28|614.16|612.16|23
1607001780000|2020-12-03 13:23:00|614.25|612.25|614.11|612.11|614.3|612.3|614.11|612.11|22
1607001790000|2020-12-03 13:23:10|614.15|612.15|614.15|612.15|614.21|612.21|614.11|612.11|14
1607001800000|2020-12-03 13:23:20|614.19|612.19|613.98|611.98|614.21|612.21|613.93|611.93|20
1607001810000|2020-12-03 13:23:30|613.99|611.99|613.83|611.83|613.99|611.99|613.8|611.8|16
1607001820000|2020-12-03 13:23:40|613.84|611.84|613.99|611.99|614.04|612.04|613.81|611.81|11
1607001830000|2020-12-03 13:23:50|613.98|611.98|613.98|611.98|613.98|611.98|613.94|611.94|5
1607001840000|2020-12-03 13:24:00|613.99|611.99|613.97|611.97|613.99|611.99|613.97|611.97|10
1607001850000|2020-12-03 13:24:10|613.99|611.99|613.98|611.98|614.01|612.01|613.98|611.98|9
1607001860000|2020-12-03 13:24:20|613.97|611.97|613.96|611.96|613.99|611.99|613.95|611.95|4
1607001870000|2020-12-03 13:24:30|613.95|611.95|614.21|612.21|614.21|612.21|613.93|611.93|10
1607001880000|2020-12-03 13:24:40|614.19|612.19|614.04|612.04|614.19|612.19|614.03|612.03|12
1607001890000|2020-12-03 13:24:50|614.08|612.08|614.01|612.01|614.09|612.09|613.98|611.98|6
1607001900000|2020-12-03 13:25:00|614|612|613.96|611.96|614.01|612.01|613.95|611.95|7
1607001910000|2020-12-03 13:25:10|613.95|611.95|613.94|611.94|614.01|612.01|613.92|611.92|15
1607001920000|2020-12-03 13:25:20|613.92|611.92|613.78|611.78|613.93|611.93|613.78|611.78|8
1607001930000|2020-12-03 13:25:30|613.75|611.75|613.63|611.63|613.84|611.84|613.63|611.63|19
1607001940000|2020-12-03 13:25:40|613.62|611.62|613.6|611.6|613.62|611.62|613.5|611.5|12
1607001950000|2020-12-03 13:25:50|613.76|611.76|613.88|611.88|613.9|611.9|613.76|611.76|23
1607001960000|2020-12-03 13:26:00|613.9|611.9|613.79|611.79|613.9|611.9|613.79|611.79|16
1607001970000|2020-12-03 13:26:10|613.8|611.8|613.44|611.44|613.8|611.8|613.44|611.44|20
1607001980000|2020-12-03 13:26:20|613.43|611.43|613.3|611.3|613.43|611.43|613.29|611.29|18
1607001990000|2020-12-03 13:26:30|613.29|611.29|613.12|611.12|613.29|611.29|613.12|611.12|18
1607002000000|2020-12-03 13:26:40|613.13|611.13|613.09|611.09|613.15|611.15|613.09|611.09|14
1607002010000|2020-12-03 13:26:50|613.1|611.1|613.03|611.03|613.12|611.12|613.03|611.03|16
1607002020000|2020-12-03 13:27:00|613.05|611.05|612.94|610.94|613.08|611.08|612.91|610.91|14
1607002030000|2020-12-03 13:27:10|612.95|610.95|612.94|610.94|612.96|610.96|612.92|610.92|9
1607002040000|2020-12-03 13:27:20|612.95|610.95|613.15|611.15|613.22|611.22|612.95|610.95|14
1607002050000|2020-12-03 13:27:30|613.16|611.16|613.27|611.27|613.29|611.29|613.14|611.14|17
1607002060000|2020-12-03 13:27:40|613.31|611.31|613.33|611.33|613.38|611.38|613.3|611.3|14
1607002070000|2020-12-03 13:27:50|613.3|611.3|613.28|611.28|613.34|611.34|613.28|611.28|9
1607002080000|2020-12-03 13:28:00|613.25|611.25|613.24|611.24|613.27|611.27|613.21|611.21|20
1607002090000|2020-12-03 13:28:10|613.21|611.21|613.24|611.24|613.27|611.27|613.21|611.21|24
1607002100000|2020-12-03 13:28:20|613.26|611.26|613.28|611.28|613.37|611.37|613.26|611.26|20
1607002110000|2020-12-03 13:28:30|613.29|611.29|613.17|611.17|613.29|611.29|613.16|611.16|21
1607002120000|2020-12-03 13:28:40|613.13|611.13|613.14|611.14|613.15|611.15|613.13|611.13|5
1607002130000|2020-12-03 13:28:50|613.12|611.12|613.13|611.13|613.13|611.13|613.12|611.12|4
1607002140000|2020-12-03 13:29:00|613.14|611.14|613.27|611.27|613.29|611.29|613.14|611.14|15
1607002150000|2020-12-03 13:29:10|613.26|611.26|613.3|611.3|613.37|611.37|613.23|611.23|19
1607002160000|2020-12-03 13:29:20|613.31|611.31|613.29|611.29|613.31|611.31|613.27|611.27|8
1607002170000|2020-12-03 13:29:30|613.3|611.3|613.29|611.29|613.3|611.3|613.29|611.29|4
1607002180000|2020-12-03 13:29:40|613.24|611.24|613.07|611.07|613.24|611.24|613.07|611.07|15
1607002190000|2020-12-03 13:29:50|613.08|611.08|613.2|611.2|613.21|611.21|613.08|611.08|22
1607002200000|2020-12-03 13:30:00|613.21|611.21|613.29|611.29|613.3|611.3|613.19|611.19|12
1607002210000|2020-12-03 13:30:10|613.3|611.3|613.22|611.22|613.3|611.3|613.21|611.21|20
1607002220000|2020-12-03 13:30:20|613.23|611.23|613.24|611.24|613.24|611.24|613.22|611.22|15
1607002230000|2020-12-03 13:30:30|613.22|611.22|613.24|611.24|613.24|611.24|613.21|611.21|14
1607002240000|2020-12-03 13:30:40|613.25|611.25|613.28|611.28|613.3|611.3|613.25|611.25|7
1607002250000|2020-12-03 13:30:50|613.27|611.27|613.21|611.21|613.27|611.27|613.19|611.19|14
1607002260000|2020-12-03 13:31:00|613.2|611.2|613.31|611.31|613.31|611.31|613.18|611.18|19
1607002270000|2020-12-03 13:31:10|613.32|611.32|613.31|611.31|613.32|611.32|613.28|611.28|8
1607002280000|2020-12-03 13:31:20|613.32|611.32|613.32|611.32|613.35|611.35|613.31|611.31|12
1607002290000|2020-12-03 13:31:30|613.33|611.33|613.33|611.33|613.35|611.35|613.3|611.3|8
1607002300000|2020-12-03 13:31:40|613.34|611.34|613.3|611.3|613.34|611.34|613.3|611.3|7
1607002310000|2020-12-03 13:31:50|613.32|611.32|613.3|611.3|613.32|611.32|613.3|611.3|4
1607002320000|2020-12-03 13:32:00|613.31|611.31|613.3|611.3|613.32|611.32|613.3|611.3|4
1607002330000|2020-12-03 13:32:10|613.32|611.32|613.29|611.29|613.32|611.32|613.26|611.26|11
1607002340000|2020-12-03 13:32:20|613.3|611.3|613.31|611.31|613.35|611.35|613.28|611.28|17
1607002350000|2020-12-03 13:32:30|613.29|611.29|613.21|611.21|613.3|611.3|613.18|611.18|13
1607002360000|2020-12-03 13:32:40|613.19|611.19|613.22|611.22|613.22|611.22|613.16|611.16|19
1607002370000|2020-12-03 13:32:50|613.21|611.21|613.23|611.23|613.32|611.32|613.19|611.19|19
1607002380000|2020-12-03 13:33:00|613.22|611.22|613.21|611.21|613.23|611.23|613.18|611.18|9
1607002390000|2020-12-03 13:33:10|613.2|611.2|613.18|611.18|613.2|611.2|613.16|611.16|12
1607002400000|2020-12-03 13:33:20|613.17|611.17|613.23|611.23|613.24|611.24|613.16|611.16|13
1607002410000|2020-12-03 13:33:30|613.24|611.24|613.21|611.21|613.27|611.27|613.21|611.21|11
1607002420000|2020-12-03 13:33:40|613.1|611.1|613.11|611.11|613.11|611.11|613.07|611.07|9
1607002430000|2020-12-03 13:33:50|613.09|611.09|613.05|611.05|613.09|611.09|613.05|611.05|9
1607002440000|2020-12-03 13:34:00|613.06|611.06|612.96|610.96|613.06|611.06|612.95|610.95|16
1607002450000|2020-12-03 13:34:10|612.9|610.9|612.87|610.87|612.9|610.9|612.87|610.87|5
1607002460000|2020-12-03 13:34:20|612.86|610.86|612.62|610.62|612.86|610.86|612.62|610.62|18
1607002470000|2020-12-03 13:34:30|612.63|610.63|612.6|610.6|612.63|610.63|612.55|610.55|21
1607002480000|2020-12-03 13:34:40|612.58|610.58|612.53|610.53|612.65|610.65|612.53|610.53|27
1607002490000|2020-12-03 13:34:50|612.55|610.55|612.43|610.43|612.55|610.55|612.43|610.43|20
1607002500000|2020-12-03 13:35:00|612.45|610.45|612.49|610.49|612.56|610.56|612.44|610.44|28
1607002510000|2020-12-03 13:35:10|612.48|610.48|612.59|610.59|612.64|610.64|612.48|610.48|21
1607002520000|2020-12-03 13:35:20|612.61|610.61|612.57|610.57|612.61|610.61|612.56|610.56|22
1607002530000|2020-12-03 13:35:30|612.58|610.58|612.51|610.51|612.6|610.6|612.5|610.5|28
1607002540000|2020-12-03 13:35:40|612.5|610.5|612.44|610.44|612.51|610.51|612.42|610.42|22
1607002550000|2020-12-03 13:35:50|612.46|610.46|612.27|610.27|612.47|610.47|612.16|610.16|28
1607002560000|2020-12-03 13:36:00|612.29|610.29|612.2|610.2|612.29|610.29|612.18|610.18|22
1607002570000|2020-12-03 13:36:10|612.19|610.19|611.98|609.98|612.2|610.2|611.79|609.79|29
1607002580000|2020-12-03 13:36:20|611.99|609.99|611.98|609.98|612.06|610.06|611.93|609.93|31
1607002590000|2020-12-03 13:36:30|611.94|609.94|611.54|609.54|611.99|609.99|611.49|609.49|28
1607002600000|2020-12-03 13:36:40|611.56|609.56|612.16|610.16|612.16|610.16|611.5|609.5|30
1607002610000|2020-12-03 13:36:50|612.15|610.15|612.14|610.14|612.15|610.15|612.05|610.05|29
1607002620000|2020-12-03 13:37:00|612.15|610.15|612.02|610.02|612.19|610.19|612|610|20
1607002630000|2020-12-03 13:37:10|612.01|610.01|611.6|609.6|612.07|610.07|611.58|609.58|33
1607002640000|2020-12-03 13:37:20|611.61|609.61|611.36|609.36|611.61|609.61|611.32|609.32|28
1607002650000|2020-12-03 13:37:30|611.39|609.39|611.62|609.62|611.64|609.64|611.35|609.35|22
1607002660000|2020-12-03 13:37:40|611.66|609.66|611.58|609.58|611.67|609.67|611.51|609.51|21
1607002670000|2020-12-03 13:37:50|611.6|609.6|611.55|609.55|611.68|609.68|611.55|609.55|17
1607002680000|2020-12-03 13:38:00|611.56|609.56|611.33|609.33|611.56|609.56|611.26|609.26|26
1607002690000|2020-12-03 13:38:10|611.34|609.34|611.3|609.3|611.35|609.35|611.27|609.27|13
1607002700000|2020-12-03 13:38:20|611.31|609.31|611.38|609.38|611.38|609.38|611.27|609.27|20
1607002710000|2020-12-03 13:38:30|611.37|609.37|611.27|609.27|611.59|609.59|611.27|609.27|22
1607002720000|2020-12-03 13:38:40|611.28|609.28|611.37|609.37|611.52|609.52|611.27|609.27|32
1607002730000|2020-12-03 13:38:50|611.33|609.33|611.41|609.41|611.42|609.42|611.22|609.22|22
1607002740000|2020-12-03 13:39:00|611.42|609.42|611.6|609.6|611.6|609.6|611.42|609.42|22
1607002750000|2020-12-03 13:39:10|611.57|609.57|611.56|609.56|611.6|609.6|611.51|609.51|18
1607002760000|2020-12-03 13:39:20|611.55|609.55|611.62|609.62|611.62|609.62|611.46|609.46|22
1607002770000|2020-12-03 13:39:30|611.61|609.61|611.64|609.64|611.65|609.65|611.57|609.57|15
1607002780000|2020-12-03 13:39:40|611.6|609.6|611.81|609.81|611.88|609.88|611.6|609.6|21
1607002790000|2020-12-03 13:39:50|611.83|609.83|611.7|609.7|611.9|609.9|611.61|609.61|25
1607002800000|2020-12-03 13:40:00|611.72|609.72|611.74|609.74|611.74|609.74|611.66|609.66|26
1607002810000|2020-12-03 13:40:10|611.73|609.73|611.76|609.76|611.77|609.77|611.73|609.73|19
1607002820000|2020-12-03 13:40:20|611.78|609.78|611.79|609.79|611.83|609.83|611.76|609.76|16
1607002830000|2020-12-03 13:40:30|611.78|609.78|611.98|609.98|612.06|610.06|611.78|609.78|15
1607002840000|2020-12-03 13:40:40|611.92|609.92|611.71|609.71|611.92|609.92|611.68|609.68|24
1607002850000|2020-12-03 13:40:50|611.7|609.7|611.69|609.69|611.72|609.72|611.68|609.68|6
1607002860000|2020-12-03 13:41:00|611.7|609.7|611.75|609.75|611.83|609.83|611.7|609.7|22
1607002870000|2020-12-03 13:41:10|611.85|609.85|611.77|609.77|611.85|609.85|611.72|609.72|18
1607002880000|2020-12-03 13:41:20|611.78|609.78|611.75|609.75|611.83|609.83|611.75|609.75|21
1607002890000|2020-12-03 13:41:30|611.82|609.82|611.77|609.77|611.82|609.82|611.77|609.77|15
1607002900000|2020-12-03 13:41:40|611.78|609.78|611.72|609.72|611.78|609.78|611.72|609.72|7
1607002910000|2020-12-03 13:41:50|611.71|609.71|611.65|609.65|611.71|609.71|611.65|609.65|11
1607002920000|2020-12-03 13:42:00|611.67|609.67|611.44|609.44|611.68|609.68|611.4|609.4|25
1607002930000|2020-12-03 13:42:10|611.43|609.43|611.4|609.4|611.43|609.43|611.37|609.37|21
1607002940000|2020-12-03 13:42:20|611.39|609.39|611.24|609.24|611.43|609.43|611.24|609.24|20
1607002950000|2020-12-03 13:42:30|611.25|609.25|611.27|609.27|611.31|609.31|611.24|609.24|24
1607002960000|2020-12-03 13:42:40|611.25|609.25|611.03|609.03|611.27|609.27|610.93|608.93|24
1607002970000|2020-12-03 13:42:50|610.99|608.99|610.92|608.92|611.02|609.02|610.86|608.86|24
1607002980000|2020-12-03 13:43:00|610.91|608.91|610.86|608.86|610.91|608.91|610.85|608.85|10
1607002990000|2020-12-03 13:43:10|610.87|608.87|610.8|608.8|610.88|608.88|610.78|608.78|17
1607003000000|2020-12-03 13:43:20|610.81|608.81|610.78|608.78|610.88|608.88|610.76|608.76|20
1607003010000|2020-12-03 13:43:30|610.79|608.79|611.06|609.06|611.08|609.08|610.79|608.79|16
1607003020000|2020-12-03 13:43:40|611.05|609.05|610.88|608.88|611.09|609.09|610.86|608.86|21
1607003030000|2020-12-03 13:43:50|610.9|608.9|611.02|609.02|611.04|609.04|610.85|608.85|17
1607003040000|2020-12-03 13:44:00|611.03|609.03|610.98|608.98|611.03|609.03|610.94|608.94|13
1607003050000|2020-12-03 13:44:10|610.99|608.99|611.15|609.15|611.18|609.18|610.99|608.99|15
1607003060000|2020-12-03 13:44:20|611.12|609.12|610.87|608.87|611.16|609.16|610.87|608.87|21
1607003070000|2020-12-03 13:44:30|610.92|608.92|610.88|608.88|611.04|609.04|610.88|608.88|21
1607003080000|2020-12-03 13:44:40|610.86|608.86|610.8|608.8|610.93|608.93|610.78|608.78|25
1607003090000|2020-12-03 13:44:50|610.79|608.79|610.59|608.59|610.82|608.82|610.59|608.59|14
1607003100000|2020-12-03 13:45:00|610.6|608.6|610.83|608.83|610.86|608.86|610.6|608.6|21
1607003110000|2020-12-03 13:45:10|610.84|608.84|610.91|608.91|610.91|608.91|610.84|608.84|17
1607003120000|2020-12-03 13:45:20|610.9|608.9|610.97|608.97|610.99|608.99|610.9|608.9|18
1607003130000|2020-12-03 13:45:30|610.95|608.95|610.96|608.96|610.97|608.97|610.91|608.91|18
1607003140000|2020-12-03 13:45:40|610.97|608.97|611.01|609.01|611.05|609.05|610.96|608.96|17
1607003150000|2020-12-03 13:45:50|610.96|608.96|610.74|608.74|610.96|608.96|610.74|608.74|23
1607003160000|2020-12-03 13:46:00|610.76|608.76|610.8|608.8|610.84|608.84|610.74|608.74|26
1607003170000|2020-12-03 13:46:10|610.81|608.81|610.81|608.81|610.84|608.84|610.77|608.77|22
1607003180000|2020-12-03 13:46:20|610.82|608.82|611.01|609.01|611.01|609.01|610.8|608.8|13
1607003190000|2020-12-03 13:46:30|611.03|609.03|611.02|609.02|611.06|609.06|611.02|609.02|10
1607003200000|2020-12-03 13:46:40|611|609|610.99|608.99|611.01|609.01|610.96|608.96|16
1607003210000|2020-12-03 13:46:50|610.98|608.98|611.03|609.03|611.03|609.03|610.92|608.92|16
1607003220000|2020-12-03 13:47:00|611.04|609.04|611.12|609.12|611.15|609.15|611.04|609.04|23
1607003230000|2020-12-03 13:47:10|611.14|609.14|611.03|609.03|611.14|609.14|611|609|29
1607003240000|2020-12-03 13:47:20|611.04|609.04|610.9|608.9|611.09|609.09|610.9|608.9|17
1607003250000|2020-12-03 13:47:30|610.91|608.91|610.95|608.95|610.98|608.98|610.91|608.91|19
1607003260000|2020-12-03 13:47:40|610.96|608.96|611.01|609.01|611.01|609.01|610.93|608.93|13
1607003270000|2020-12-03 13:47:50|610.98|608.98|610.99|608.99|610.99|608.99|610.96|608.96|9
1607003280000|2020-12-03 13:48:00|611.01|609.01|611|609|611.02|609.02|611|609|5
1607003290000|2020-12-03 13:48:10|611.03|609.03|611.05|609.05|611.05|609.05|611.03|609.03|6
1607003300000|2020-12-03 13:48:20|611.07|609.07|611.04|609.04|611.07|609.07|611.03|609.03|18
1607003310000|2020-12-03 13:48:30|611.03|609.03|611|609|611.04|609.04|611|609|3
1607003320000|2020-12-03 13:48:40|610.99|608.99|610.99|608.99|610.99|608.99|610.99|608.99|1
1607003330000|2020-12-03 13:48:50|611.01|609.01|611.05|609.05|611.06|609.06|611.01|609.01|7
1607003340000|2020-12-03 13:49:00|611.04|609.04|610.99|608.99|611.04|609.04|610.98|608.98|5
1607003350000|2020-12-03 13:49:10|611|609|610.79|608.79|611|609|610.75|608.75|15
1607003360000|2020-12-03 13:49:20|610.78|608.78|610.89|608.89|610.95|608.95|610.77|608.77|28
1607003370000|2020-12-03 13:49:30|610.95|608.95|610.94|608.94|610.97|608.97|610.9|608.9|19
1607003380000|2020-12-03 13:49:40|610.91|608.91|610.96|608.96|610.97|608.97|610.9|608.9|15
1607003390000|2020-12-03 13:49:50|610.97|608.97|611|609|611.04|609.04|610.96|608.96|20
1607003400000|2020-12-03 13:50:00|611.04|609.04|611.18|609.18|611.18|609.18|611.02|609.02|24
1607003410000|2020-12-03 13:50:10|611.19|609.19|611.17|609.17|611.2|609.2|611.15|609.15|23
1607003420000|2020-12-03 13:50:20|611.19|609.19|611.16|609.16|611.19|609.19|611.09|609.09|24
1607003430000|2020-12-03 13:50:30|611.15|609.15|611.21|609.21|611.21|609.21|611.15|609.15|24
1607003440000|2020-12-03 13:50:40|611.34|609.34|611.27|609.27|611.36|609.36|611.2|609.2|26
1607003450000|2020-12-03 13:50:50|611.28|609.28|611.36|609.36|611.39|609.39|611.27|609.27|16
1607003460000|2020-12-03 13:51:00|611.37|609.37|611.41|609.41|611.44|609.44|611.37|609.37|10
1607003470000|2020-12-03 13:51:10|611.42|609.42|611.57|609.57|611.63|609.63|611.42|609.42|24
1607003480000|2020-12-03 13:51:20|611.59|609.59|611.68|609.68|611.68|609.68|611.56|609.56|18
1607003490000|2020-12-03 13:51:30|611.67|609.67|611.73|609.73|611.76|609.76|611.63|609.63|17
1607003500000|2020-12-03 13:51:40|611.7|609.7|611.74|609.74|611.78|609.78|611.7|609.7|6
1607003510000|2020-12-03 13:51:50|611.77|609.77|611.88|609.88|611.89|609.89|611.75|609.75|20
1607003520000|2020-12-03 13:52:00|611.81|609.81|611.88|609.88|612.03|610.03|611.75|609.75|20
1607003530000|2020-12-03 13:52:10|611.89|609.89|611.9|609.9|611.95|609.95|611.89|609.89|24
1607003540000|2020-12-03 13:52:20|611.89|609.89|611.7|609.7|611.92|609.92|611.7|609.7|24
1607003550000|2020-12-03 13:52:30|611.61|609.61|611.56|609.56|611.62|609.62|611.54|609.54|17
1607003560000|2020-12-03 13:52:40|611.55|609.55|611.54|609.54|611.57|609.57|611.54|609.54|15
1607003570000|2020-12-03 13:52:50|611.53|609.53|611.54|609.54|611.55|609.55|611.53|609.53|12
1607003580000|2020-12-03 13:53:00|611.55|609.55|611.54|609.54|611.55|609.55|611.53|609.53|15
1607003590000|2020-12-03 13:53:10|611.53|609.53|611.52|609.52|611.54|609.54|611.49|609.49|9
1607003600000|2020-12-03 13:53:20|611.51|609.51|611.5|609.5|611.54|609.54|611.5|609.5|11
1607003610000|2020-12-03 13:53:30|611.51|609.51|611.46|609.46|611.53|609.53|611.46|609.46|11
1607003620000|2020-12-03 13:53:40|611.47|609.47|611.22|609.22|611.47|609.47|611.15|609.15|25
1607003630000|2020-12-03 13:53:50|611.21|609.21|611.13|609.13|611.21|609.21|611.11|609.11|17
1607003640000|2020-12-03 13:54:00|611.11|609.11|610.79|608.79|611.11|609.11|610.7|608.7|34
1607003650000|2020-12-03 13:54:10|610.76|608.76|610.77|608.77|610.8|608.8|610.72|608.72|30
1607003660000|2020-12-03 13:54:20|610.76|608.76|610.72|608.72|610.79|608.79|610.71|608.71|24
1607003670000|2020-12-03 13:54:30|610.62|608.62|610.19|608.19|610.65|608.65|610.19|608.19|28
1607003680000|2020-12-03 13:54:40|610.18|608.18|609.57|607.57|610.19|608.19|609.54|607.54|31
1607003690000|2020-12-03 13:54:50|609.59|607.59|609.68|607.68|609.68|607.68|609.52|607.52|29
1607003700000|2020-12-03 13:55:00|609.64|607.64|609.31|607.31|609.68|607.68|609.31|607.31|32
1607003710000|2020-12-03 13:55:10|609.36|607.36|609.06|607.06|609.38|607.38|608.71|606.71|32
1607003720000|2020-12-03 13:55:20|608.98|606.98|609.24|607.24|609.26|607.26|608.89|606.89|22
1607003730000|2020-12-03 13:55:30|609.25|607.25|609.22|607.22|609.27|607.27|609.19|607.19|24
1607003740000|2020-12-03 13:55:40|609.1|607.1|609.38|607.38|609.38|607.38|609.1|607.1|13
1607003750000|2020-12-03 13:55:50|609.5|607.5|609.58|607.58|609.68|607.68|609.5|607.5|28
1607003760000|2020-12-03 13:56:00|609.57|607.57|609.7|607.7|609.72|607.72|609.57|607.57|28
1607003770000|2020-12-03 13:56:10|609.69|607.69|609.72|607.72|609.72|607.72|609.69|607.69|3
1607003780000|2020-12-03 13:56:20|609.7|607.7|609.19|607.19|609.7|607.7|609.1|607.1|23
1607003790000|2020-12-03 13:56:30|609.24|607.24|609.43|607.43|609.44|607.44|609.17|607.17|18
1607003800000|2020-12-03 13:56:40|609.47|607.47|609.58|607.58|609.59|607.59|609.47|607.47|24
1607003810000|2020-12-03 13:56:50|609.61|607.61|609.81|607.81|609.82|607.82|609.58|607.58|28
1607003820000|2020-12-03 13:57:00|609.82|607.82|609.91|607.91|610.03|608.03|609.82|607.82|22
1607003830000|2020-12-03 13:57:10|609.86|607.86|609.78|607.78|610.12|608.12|609.78|607.78|24
1607003840000|2020-12-03 13:57:20|609.92|607.92|610.05|608.05|610.05|608.05|609.81|607.81|34
1607003850000|2020-12-03 13:57:30|610.08|608.08|610|608|610.17|608.17|610|608|29
1607003860000|2020-12-03 13:57:40|609.99|607.99|610.24|608.24|610.24|608.24|609.99|607.99|22
1607003870000|2020-12-03 13:57:50|610.35|608.35|610.18|608.18|610.39|608.39|610.15|608.15|25
1607003880000|2020-12-03 13:58:00|610.17|608.17|610.5|608.5|610.5|608.5|610.17|608.17|21
1607003890000|2020-12-03 13:58:10|610.51|608.51|610.51|608.51|610.51|608.51|610.47|608.47|9
1607003900000|2020-12-03 13:58:20|610.59|608.59|610.66|608.66|610.7|608.7|610.54|608.54|15
1607003910000|2020-12-03 13:58:30|610.64|608.64|610.68|608.68|610.78|608.78|610.55|608.55|24
1607003920000|2020-12-03 13:58:40|610.66|608.66|610.59|608.59|610.71|608.71|610.59|608.59|16
1607003930000|2020-12-03 13:58:50|610.61|608.61|610.66|608.66|610.72|608.72|610.48|608.48|29
1607003940000|2020-12-03 13:59:00|610.68|608.68|610.6|608.6|610.68|608.68|610.54|608.54|21
1607003950000|2020-12-03 13:59:10|610.59|608.59|610.59|608.59|610.62|608.62|610.52|608.52|23
1607003960000|2020-12-03 13:59:20|610.6|608.6|610.69|608.69|610.69|608.69|610.53|608.53|18
1607003970000|2020-12-03 13:59:30|610.66|608.66|610.91|608.91|610.98|608.98|610.55|608.55|28
1607003980000|2020-12-03 13:59:40|610.89|608.89|610.93|608.93|610.93|608.93|610.89|608.89|24
1607003990000|2020-12-03 13:59:50|610.94|608.94|610.75|608.75|610.94|608.94|610.75|608.75|26
1607004000000|2020-12-03 14:00:00|610.74|608.74|610.69|608.69|610.77|608.77|610.58|608.58|28
1607004010000|2020-12-03 14:00:10|610.71|608.71|610.67|608.67|610.76|608.76|610.56|608.56|24
1607004020000|2020-12-03 14:00:20|610.65|608.65|610.63|608.63|610.66|608.66|610.62|608.62|12
1607004030000|2020-12-03 14:00:30|610.57|608.57|610.56|608.56|610.62|608.62|610.56|608.56|14
1607004040000|2020-12-03 14:00:40|610.51|608.51|610.74|608.74|610.74|608.74|610.51|608.51|17
1607004050000|2020-12-03 14:00:50|610.71|608.71|610.86|608.86|610.9|608.9|610.69|608.69|20
1607004060000|2020-12-03 14:01:00|610.85|608.85|610.9|608.9|610.91|608.91|610.81|608.81|20
1607004070000|2020-12-03 14:01:10|610.86|608.86|610.96|608.96|610.96|608.96|610.82|608.82|24
1607004080000|2020-12-03 14:01:20|610.92|608.92|611.13|609.13|611.15|609.15|610.92|608.92|30
1607004090000|2020-12-03 14:01:30|611.16|609.16|611.62|609.62|611.64|609.64|611.16|609.16|16
1607004100000|2020-12-03 14:01:40|611.63|609.63|611.78|609.78|611.83|609.83|611.63|609.63|26
1607004110000|2020-12-03 14:01:50|611.91|609.91|612.15|610.15|612.15|610.15|611.91|609.91|28
1607004120000|2020-12-03 14:02:00|612.16|610.16|612.46|610.46|612.52|610.52|612.16|610.16|26
1607004130000|2020-12-03 14:02:10|612.48|610.48|612.53|610.53|612.56|610.56|612.47|610.47|7
1607004140000|2020-12-03 14:02:20|612.52|610.52|612.44|610.44|612.53|610.53|612.44|610.44|17
1607004150000|2020-12-03 14:02:30|612.5|610.5|612.45|610.45|612.56|610.56|612.45|610.45|17
1607004160000|2020-12-03 14:02:40|612.34|610.34|612.38|610.38|612.38|610.38|612.07|610.07|30
1607004170000|2020-12-03 14:02:50|612.36|610.36|612.41|610.41|612.41|610.41|612.3|610.3|23
1607004180000|2020-12-03 14:03:00|612.4|610.4|612.45|610.45|612.45|610.45|612.4|610.4|13
1607004190000|2020-12-03 14:03:10|612.49|610.49|612.49|610.49|612.51|610.51|612.49|610.49|6
1607004200000|2020-12-03 14:03:20|612.51|610.51|612.4|610.4|612.51|610.51|612.4|610.4|17
1607004210000|2020-12-03 14:03:30|612.34|610.34|612.37|610.37|612.37|610.37|612.16|610.16|27
1607004220000|2020-12-03 14:03:40|612.38|610.38|612.39|610.39|612.44|610.44|612.36|610.36|20
1607004230000|2020-12-03 14:03:50|612.37|610.37|612.53|610.53|612.53|610.53|612.37|610.37|24
1607004240000|2020-12-03 14:04:00|612.47|610.47|612.41|610.41|612.53|610.53|612.39|610.39|20
1607004250000|2020-12-03 14:04:10|612.45|610.45|612.37|610.37|612.5|610.5|612.37|610.37|13
1607004260000|2020-12-03 14:04:20|612.34|610.34|612.46|610.46|612.51|610.51|612.34|610.34|22
1607004270000|2020-12-03 14:04:30|612.51|610.51|612.58|610.58|612.58|610.58|612.51|610.51|12
1607004280000|2020-12-03 14:04:40|612.57|610.57|612.52|610.52|612.57|610.57|612.38|610.38|26
1607004290000|2020-12-03 14:04:50|612.53|610.53|612.53|610.53|612.62|610.62|612.51|610.51|21
1607004300000|2020-12-03 14:05:00|612.51|610.51|612.53|610.53|612.64|610.64|612.48|610.48|26
1607004310000|2020-12-03 14:05:10|612.52|610.52|612.62|610.62|612.64|610.64|612.52|610.52|12
1607004320000|2020-12-03 14:05:20|612.63|610.63|612.63|610.63|612.64|610.64|612.62|610.62|17
1607004330000|2020-12-03 14:05:30|612.62|610.62|612.65|610.65|612.65|610.65|612.52|610.52|16
1607004340000|2020-12-03 14:05:40|612.62|610.62|612.59|610.59|612.64|610.64|612.57|610.57|16
1607004350000|2020-12-03 14:05:50|612.57|610.57|612.58|610.58|612.63|610.63|612.57|610.57|8
1607004360000|2020-12-03 14:06:00|612.61|610.61|612.77|610.77|612.78|610.78|612.59|610.59|23
1607004370000|2020-12-03 14:06:10|612.82|610.82|612.79|610.79|612.86|610.86|612.79|610.79|10
1607004380000|2020-12-03 14:06:20|612.8|610.8|612.81|610.81|612.85|610.85|612.78|610.78|15
1607004390000|2020-12-03 14:06:30|612.84|610.84|612.83|610.83|612.88|610.88|612.83|610.83|8
1607004400000|2020-12-03 14:06:40|612.84|610.84|612.98|610.98|612.99|610.99|612.83|610.83|21
1607004410000|2020-12-03 14:06:50|612.94|610.94|613.07|611.07|613.08|611.08|612.93|610.93|22
1607004420000|2020-12-03 14:07:00|613.11|611.11|613.24|611.24|613.27|611.27|613.11|611.11|16
1607004430000|2020-12-03 14:07:10|613.27|611.27|613.24|611.24|613.33|611.33|613.24|611.24|10
1607004440000|2020-12-03 14:07:20|613.26|611.26|613.25|611.25|613.26|611.26|613.23|611.23|5
1607004450000|2020-12-03 14:07:30|613.27|611.27|613.37|611.37|613.38|611.38|613.27|611.27|9
1607004460000|2020-12-03 14:07:40|613.42|611.42|613.44|611.44|613.45|611.45|613.33|611.33|9
1607004470000|2020-12-03 14:07:50|613.45|611.45|613.29|611.29|613.45|611.45|613.29|611.29|21
1607004480000|2020-12-03 14:08:00|613.28|611.28|613.61|611.61|613.62|611.62|613.26|611.26|20
1607004490000|2020-12-03 14:08:10|613.6|611.6|613.63|611.63|613.66|611.66|613.54|611.54|21
1607004500000|2020-12-03 14:08:20|613.62|611.62|613.69|611.69|613.69|611.69|613.61|611.61|17
1607004510000|2020-12-03 14:08:30|613.65|611.65|613.63|611.63|613.69|611.69|613.62|611.62|14
1607004520000|2020-12-03 14:08:40|613.69|611.69|613.68|611.68|613.7|611.7|613.68|611.68|10
1607004530000|2020-12-03 14:08:50|613.69|611.69|613.41|611.41|613.69|611.69|613.4|611.4|21
1607004540000|2020-12-03 14:09:00|613.43|611.43|613.43|611.43|613.43|611.43|613.4|611.4|11
1607004550000|2020-12-03 14:09:10|613.42|611.42|613.48|611.48|613.49|611.49|613.36|611.36|23
1607004560000|2020-12-03 14:09:20|613.49|611.49|613.53|611.53|613.53|611.53|613.48|611.48|6
1607004570000|2020-12-03 14:09:30|613.54|611.54|613.7|611.7|613.73|611.73|613.54|611.54|20
1607004580000|2020-12-03 14:09:40|613.71|611.71|613.77|611.77|613.78|611.78|613.55|611.55|23
1607004590000|2020-12-03 14:09:50|613.78|611.78|613.89|611.89|613.92|611.92|613.67|611.67|19
1607004600000|2020-12-03 14:10:00|613.91|611.91|613.94|611.94|613.94|611.94|613.87|611.87|15
1607004610000|2020-12-03 14:10:10|613.91|611.91|613.94|611.94|613.95|611.95|613.88|611.88|12
1607004620000|2020-12-03 14:10:20|613.91|611.91|614.11|612.11|614.17|612.17|613.91|611.91|13
1607004630000|2020-12-03 14:10:30|614.1|612.1|613.99|611.99|614.13|612.13|613.96|611.96|25
1607004640000|2020-12-03 14:10:40|613.98|611.98|613.92|611.92|614.05|612.05|613.92|611.92|13
1607004650000|2020-12-03 14:10:50|613.96|611.96|613.88|611.88|613.96|611.96|613.83|611.83|21
1607004660000|2020-12-03 14:11:00|613.89|611.89|613.9|611.9|613.95|611.95|613.88|611.88|17
1607004670000|2020-12-03 14:11:10|613.89|611.89|613.82|611.82|613.93|611.93|613.82|611.82|15
1607004680000|2020-12-03 14:11:20|613.8|611.8|613.51|611.51|613.83|611.83|613.51|611.51|25
1607004690000|2020-12-03 14:11:30|613.5|611.5|613.22|611.22|613.51|611.51|613.22|611.22|27
1607004700000|2020-12-03 14:11:40|613.24|611.24|613.58|611.58|613.58|611.58|613.23|611.23|26
1607004710000|2020-12-03 14:11:50|613.57|611.57|613.35|611.35|613.63|611.63|613.34|611.34|25
1607004720000|2020-12-03 14:12:00|613.34|611.34|613.4|611.4|613.4|611.4|613.27|611.27|24
1607004730000|2020-12-03 14:12:10|613.33|611.33|613.41|611.41|613.44|611.44|613.32|611.32|27
1607004740000|2020-12-03 14:12:20|613.4|611.4|613.43|611.43|613.45|611.45|613.36|611.36|28
1607004750000|2020-12-03 14:12:30|613.45|611.45|613.46|611.46|613.6|611.6|613.45|611.45|25
1607004760000|2020-12-03 14:12:40|613.45|611.45|613.41|611.41|613.47|611.47|613.37|611.37|26
1607004770000|2020-12-03 14:12:50|613.42|611.42|613.37|611.37|613.43|611.43|613.34|611.34|13
1607004780000|2020-12-03 14:13:00|613.36|611.36|613.28|611.28|613.36|611.36|613.25|611.25|25
1607004790000|2020-12-03 14:13:10|613.29|611.29|613.4|611.4|613.4|611.4|613.25|611.25|21
1607004800000|2020-12-03 14:13:20|613.37|611.37|613.47|611.47|613.52|611.52|613.36|611.36|28
1607004810000|2020-12-03 14:13:30|613.48|611.48|613.57|611.57|613.59|611.59|613.46|611.46|19
1607004820000|2020-12-03 14:13:40|613.58|611.58|613.9|611.9|613.91|611.91|613.55|611.55|19
1607004830000|2020-12-03 14:13:50|614|612|614.1|612.1|614.1|612.1|614|612|14
1607004840000|2020-12-03 14:14:00|614.09|612.09|613.69|611.69|614.14|612.14|613.69|611.69|30
1607004850000|2020-12-03 14:14:10|613.66|611.66|613.7|611.7|613.72|611.72|613.59|611.59|30
1607004860000|2020-12-03 14:14:20|613.69|611.69|613.79|611.79|613.85|611.85|613.67|611.67|24
1607004870000|2020-12-03 14:14:30|613.74|611.74|613.73|611.73|613.8|611.8|613.71|611.71|25
1607004880000|2020-12-03 14:14:40|613.8|611.8|613.69|611.69|613.8|611.8|613.69|611.69|17
1607004890000|2020-12-03 14:14:50|613.72|611.72|613.67|611.67|613.73|611.73|613.64|611.64|12
1607004900000|2020-12-03 14:15:00|613.68|611.68|613.71|611.71|613.71|611.71|613.66|611.66|20
1607004910000|2020-12-03 14:15:10|613.69|611.69|613.71|611.71|613.71|611.71|613.63|611.63|15
1607004920000|2020-12-03 14:15:20|613.67|611.67|613.65|611.65|613.71|611.71|613.6|611.6|14
1607004930000|2020-12-03 14:15:30|613.6|611.6|613.58|611.58|613.65|611.65|613.58|611.58|18
1607004940000|2020-12-03 14:15:40|613.59|611.59|613.59|611.59|613.66|611.66|613.59|611.59|18
1607004950000|2020-12-03 14:15:50|613.64|611.64|613.72|611.72|613.77|611.77|613.64|611.64|9
1607004960000|2020-12-03 14:16:00|613.74|611.74|613.85|611.85|613.87|611.87|613.71|611.71|15
1607004970000|2020-12-03 14:16:10|613.84|611.84|613.74|611.74|613.85|611.85|613.73|611.73|19
1607004980000|2020-12-03 14:16:20|613.73|611.73|613.71|611.71|613.77|611.77|613.67|611.67|15
1607004990000|2020-12-03 14:16:30|613.7|611.7|613.75|611.75|613.77|611.77|613.7|611.7|17
1607005000000|2020-12-03 14:16:40|613.77|611.77|613.76|611.76|613.78|611.78|613.76|611.76|11
1607005010000|2020-12-03 14:16:50|613.77|611.77|613.76|611.76|613.77|611.77|613.76|611.76|2
1607005020000|2020-12-03 14:17:00|613.75|611.75|613.77|611.77|613.77|611.77|613.72|611.72|11
1607005030000|2020-12-03 14:17:10|613.79|611.79|613.78|611.78|613.82|611.82|613.75|611.75|17
1607005040000|2020-12-03 14:17:20|613.79|611.79|613.78|611.78|613.82|611.82|613.68|611.68|20
1607005050000|2020-12-03 14:17:30|613.77|611.77|613.82|611.82|613.83|611.83|613.71|611.71|19
1607005060000|2020-12-03 14:17:40|613.81|611.81|613.98|611.98|613.99|611.99|613.81|611.81|17
1607005070000|2020-12-03 14:17:50|613.97|611.97|614.1|612.1|614.12|612.12|613.95|611.95|16
1607005080000|2020-12-03 14:18:00|614.12|612.12|614.31|612.31|614.32|612.32|614.09|612.09|19
1607005090000|2020-12-03 14:18:10|614.33|612.33|614.34|612.34|614.39|612.39|614.31|612.31|17
1607005100000|2020-12-03 14:18:20|614.28|612.28|614.09|612.09|614.28|612.28|614.06|612.06|29
1607005110000|2020-12-03 14:18:30|614.1|612.1|614.08|612.08|614.12|612.12|614.07|612.07|10
1607005120000|2020-12-03 14:18:40|614.13|612.13|614.14|612.14|614.14|612.14|614.08|612.08|17
1607005130000|2020-12-03 14:18:50|614.12|612.12|614.16|612.16|614.16|612.16|614.12|612.12|13
1607005140000|2020-12-03 14:19:00|614.15|612.15|614.17|612.17|614.18|612.18|614.13|612.13|14
1607005150000|2020-12-03 14:19:10|614.18|612.18|614.2|612.2|614.21|612.21|614.17|612.17|9
1607005160000|2020-12-03 14:19:20|614.19|612.19|614.21|612.21|614.25|612.25|614.18|612.18|17
1607005170000|2020-12-03 14:19:30|614.2|612.2|614.13|612.13|614.22|612.22|613.9|611.9|28
1607005180000|2020-12-03 14:19:40|614.12|612.12|614.05|612.05|614.16|612.16|613.97|611.97|24
1607005190000|2020-12-03 14:19:50|614.07|612.07|614.07|612.07|614.08|612.08|614.04|612.04|5
1607005200000|2020-12-03 14:20:00|614.1|612.1|614.22|612.22|614.28|612.28|614.09|612.09|31
1607005210000|2020-12-03 14:20:10|614.3|612.3|614.49|612.49|614.49|612.49|614.3|612.3|19
1607005220000|2020-12-03 14:20:20|614.47|612.47|614.51|612.51|614.54|612.54|614.38|612.38|19
1607005230000|2020-12-03 14:20:30|614.5|612.5|614.63|612.63|614.69|612.69|614.48|612.48|20
1607005240000|2020-12-03 14:20:40|614.62|612.62|615.11|613.11|615.11|613.11|614.62|612.62|16
1607005250000|2020-12-03 14:20:50|615.12|613.12|614.99|612.99|615.14|613.14|614.99|612.99|9
1607005260000|2020-12-03 14:21:00|614.98|612.98|614.67|612.67|614.98|612.98|614.61|612.61|24
1607005270000|2020-12-03 14:21:10|614.62|612.62|614.72|612.72|614.73|612.73|614.6|612.6|29
1607005280000|2020-12-03 14:21:20|614.69|612.69|614.68|612.68|614.69|612.69|614.66|612.66|20
1607005290000|2020-12-03 14:21:30|614.65|612.65|614.73|612.73|614.76|612.76|614.61|612.61|18
1607005300000|2020-12-03 14:21:40|614.72|612.72|614.69|612.69|614.75|612.75|614.68|612.68|25
1607005310000|2020-12-03 14:21:50|614.7|612.7|614.6|612.6|614.71|612.71|614.6|612.6|12
1607005320000|2020-12-03 14:22:00|614.61|612.61|614.69|612.69|614.73|612.73|614.6|612.6|20
1607005330000|2020-12-03 14:22:10|614.7|612.7|614.56|612.56|614.7|612.7|614.55|612.55|24
1607005340000|2020-12-03 14:22:20|614.49|612.49|614.46|612.46|614.52|612.52|614.37|612.37|26
1607005350000|2020-12-03 14:22:30|614.48|612.48|614.42|612.42|614.53|612.53|614.41|612.41|20
1607005360000|2020-12-03 14:22:40|614.39|612.39|614.48|612.48|614.49|612.49|614.38|612.38|17
1607005370000|2020-12-03 14:22:50|614.41|612.41|614.42|612.42|614.51|612.51|614.4|612.4|22
1607005380000|2020-12-03 14:23:00|614.4|612.4|614.44|612.44|614.44|612.44|614.35|612.35|13
1607005390000|2020-12-03 14:23:10|614.42|612.42|614.32|612.32|614.43|612.43|614.32|612.32|14
1607005400000|2020-12-03 14:23:20|614.38|612.38|614.41|612.41|614.41|612.41|614.33|612.33|10
1607005410000|2020-12-03 14:23:30|614.36|612.36|614.36|612.36|614.4|612.4|614.34|612.34|15
1607005420000|2020-12-03 14:23:40|614.33|612.33|614.34|612.34|614.34|612.34|614.28|612.28|15
1607005430000|2020-12-03 14:23:50|614.32|612.32|614.32|612.32|614.32|612.32|614.32|612.32|1
1607005440000|2020-12-03 14:24:00|614.31|612.31|614.32|612.32|614.36|612.36|614.31|612.31|9
1607005450000|2020-12-03 14:24:10|614.3|612.3|614.28|612.28|614.33|612.33|614.28|612.28|8
1607005460000|2020-12-03 14:24:20|614.27|612.27|614.52|612.52|614.53|612.53|614.27|612.27|16
1607005470000|2020-12-03 14:24:30|614.5|612.5|614.5|612.5|614.51|612.51|614.49|612.49|9
1607005480000|2020-12-03 14:24:40|614.52|612.52|614.45|612.45|614.52|612.52|614.4|612.4|20
1607005490000|2020-12-03 14:24:50|614.44|612.44|614.64|612.64|614.64|612.64|614.42|612.42|22
1607005500000|2020-12-03 14:25:00|614.63|612.63|614.63|612.63|614.65|612.65|614.62|612.62|7
1607005510000|2020-12-03 14:25:10|614.59|612.59|614.57|612.57|614.61|612.61|614.53|612.53|23
1607005520000|2020-12-03 14:25:20|614.58|612.58|614.54|612.54|614.58|612.58|614.52|612.52|17
1607005530000|2020-12-03 14:25:30|614.55|612.55|614.44|612.44|614.55|612.55|614.33|612.33|21
1607005540000|2020-12-03 14:25:40|614.39|612.39|614.39|612.39|614.42|612.42|614.38|612.38|15
1607005550000|2020-12-03 14:25:50|614.41|612.41|614.37|612.37|614.46|612.46|614.36|612.36|17
1607005560000|2020-12-03 14:26:00|614.36|612.36|614.35|612.35|614.38|612.38|614.34|612.34|8
1607005570000|2020-12-03 14:26:10|614.34|612.34|614.39|612.39|614.39|612.39|614.32|612.32|12
1607005580000|2020-12-03 14:26:20|614.38|612.38|614.28|612.28|614.4|612.4|614.27|612.27|12
1607005590000|2020-12-03 14:26:30|614.29|612.29|614.32|612.32|614.36|612.36|614.27|612.27|19
1607005600000|2020-12-03 14:26:40|614.33|612.33|614.44|612.44|614.44|612.44|614.31|612.31|9
1607005610000|2020-12-03 14:26:50|614.43|612.43|614.4|612.4|614.45|612.45|614.39|612.39|11
1607005620000|2020-12-03 14:27:00|614.41|612.41|614.43|612.43|614.48|612.48|614.39|612.39|14
1607005630000|2020-12-03 14:27:10|614.41|612.41|614.39|612.39|614.43|612.43|614.28|612.28|25
1607005640000|2020-12-03 14:27:20|614.38|612.38|614.4|612.4|614.42|612.42|614.3|612.3|20
1607005650000|2020-12-03 14:27:30|614.41|612.41|614.46|612.46|614.46|612.46|614.34|612.34|25
1607005660000|2020-12-03 14:27:40|614.45|612.45|614.44|612.44|614.49|612.49|614.44|612.44|8
1607005670000|2020-12-03 14:27:50|614.43|612.43|614.44|612.44|614.44|612.44|614.33|612.33|15
1607005680000|2020-12-03 14:28:00|614.43|612.43|614.45|612.45|614.45|612.45|614.41|612.41|11
1607005690000|2020-12-03 14:28:10|614.43|612.43|614.44|612.44|614.52|612.52|614.43|612.43|20
1607005700000|2020-12-03 14:28:20|614.42|612.42|614.4|612.4|614.42|612.42|614.34|612.34|9
1607005710000|2020-12-03 14:28:30|614.37|612.37|614.08|612.08|614.37|612.37|614.07|612.07|16
1607005720000|2020-12-03 14:28:40|614.07|612.07|613.97|611.97|614.07|612.07|613.96|611.96|21
1607005730000|2020-12-03 14:28:50|613.98|611.98|614.16|612.16|614.19|612.19|613.98|611.98|10
1607005740000|2020-12-03 14:29:00|614.19|612.19|614.2|612.2|614.2|612.2|614.17|612.17|9
1607005750000|2020-12-03 14:29:10|614.18|612.18|614|612|614.2|612.2|614|612|25
1607005760000|2020-12-03 14:29:20|613.95|611.95|613.92|611.92|613.95|611.95|613.91|611.91|14
1607005770000|2020-12-03 14:29:30|613.93|611.93|613.86|611.86|613.94|611.94|613.82|611.82|17
1607005780000|2020-12-03 14:29:40|613.83|611.83|613.87|611.87|613.87|611.87|613.83|611.83|10
1607005790000|2020-12-03 14:29:50|613.83|611.83|613.93|611.93|613.94|611.94|613.83|611.83|12
1607005800000|2020-12-03 14:30:00|613.9|611.9|613.83|611.83|613.94|611.94|613.83|611.83|18
1607005810000|2020-12-03 14:30:10|613.78|611.78|613.7|611.7|613.81|611.81|613.7|611.7|20
1607005820000|2020-12-03 14:30:20|613.67|611.67|613.45|611.45|613.67|611.67|613.44|611.44|23
1607005830000|2020-12-03 14:30:30|613.44|611.44|613.39|611.39|613.47|611.47|613.36|611.36|18
1607005840000|2020-12-03 14:30:40|613.41|611.41|613.34|611.34|613.5|611.5|613.33|611.33|23
1607005850000|2020-12-03 14:30:50|613.35|611.35|613.26|611.26|613.38|611.38|613.26|611.26|22
1607005860000|2020-12-03 14:31:00|613.28|611.28|613.26|611.26|613.31|611.31|613.24|611.24|18
1607005870000|2020-12-03 14:31:10|613.24|611.24|613.32|611.32|613.32|611.32|613.23|611.23|12
1607005880000|2020-12-03 14:31:20|613.33|611.33|613.39|611.39|613.41|611.41|613.33|611.33|15
1607005890000|2020-12-03 14:31:30|613.4|611.4|613.36|611.36|613.4|611.4|613.36|611.36|3
1607005900000|2020-12-03 14:31:40|613.35|611.35|613.35|611.35|613.37|611.37|613.27|611.27|14
1607005910000|2020-12-03 14:31:50|613.37|611.37|613.38|611.38|613.38|611.38|613.35|611.35|10
1607005920000|2020-12-03 14:32:00|613.35|611.35|613.47|611.47|613.49|611.49|613.35|611.35|16
1607005930000|2020-12-03 14:32:10|613.46|611.46|613.39|611.39|613.47|611.47|613.38|611.38|10
1607005940000|2020-12-03 14:32:20|613.38|611.38|613.4|611.4|613.41|611.41|613.38|611.38|13
1607005950000|2020-12-03 14:32:30|613.39|611.39|613.27|611.27|613.41|611.41|613.26|611.26|13
1607005960000|2020-12-03 14:32:40|613.26|611.26|613.24|611.24|613.29|611.29|613.24|611.24|9
1607005970000|2020-12-03 14:32:50|613.25|611.25|613.32|611.32|613.34|611.34|613.22|611.22|23
1607005980000|2020-12-03 14:33:00|613.33|611.33|613.31|611.31|613.33|611.33|613.3|611.3|9
1607005990000|2020-12-03 14:33:10|613.29|611.29|613.04|611.04|613.31|611.31|613.03|611.03|16
1607006000000|2020-12-03 14:33:20|612.99|610.99|612.84|610.84|612.99|610.99|612.84|610.84|14
1607006010000|2020-12-03 14:33:30|612.83|610.83|612.94|610.94|612.97|610.97|612.83|610.83|12
1607006020000|2020-12-03 14:33:40|612.96|610.96|612.87|610.87|612.96|610.96|612.87|610.87|17
1607006030000|2020-12-03 14:33:50|612.86|610.86|612.75|610.75|612.93|610.93|612.75|610.75|19
1607006040000|2020-12-03 14:34:00|612.74|610.74|612.7|610.7|612.74|610.74|612.66|610.66|8
1607006050000|2020-12-03 14:34:10|612.67|610.67|612.53|610.53|612.73|610.73|612.53|610.53|17
1607006060000|2020-12-03 14:34:20|612.52|610.52|612.68|610.68|612.68|610.68|612.39|610.39|23
1607006070000|2020-12-03 14:34:30|612.66|610.66|612.59|610.59|612.68|610.68|612.54|610.54|23
1607006080000|2020-12-03 14:34:40|612.48|610.48|612.5|610.5|612.53|610.53|612.46|610.46|17
1607006090000|2020-12-03 14:34:50|612.52|610.52|612.5|610.5|612.53|610.53|612.47|610.47|15
1607006100000|2020-12-03 14:35:00|612.51|610.51|612.63|610.63|612.63|610.63|612.5|610.5|21
1607006110000|2020-12-03 14:35:10|612.61|610.61|612.67|610.67|612.67|610.67|612.6|610.6|11
1607006120000|2020-12-03 14:35:20|612.71|610.71|612.7|610.7|612.71|610.71|612.69|610.69|3
1607006130000|2020-12-03 14:35:30|612.69|610.69|612.7|610.7|612.71|610.71|612.67|610.67|21
1607006140000|2020-12-03 14:35:40|612.69|610.69|612.7|610.7|612.71|610.71|612.67|610.67|20
1607006150000|2020-12-03 14:35:50|612.69|610.69|612.83|610.83|612.88|610.88|612.69|610.69|24
1607006160000|2020-12-03 14:36:00|612.87|610.87|612.77|610.77|612.9|610.9|612.74|610.74|22
1607006170000|2020-12-03 14:36:10|612.78|610.78|612.76|610.76|612.8|610.8|612.73|610.73|18
1607006180000|2020-12-03 14:36:20|612.77|610.77|612.57|610.57|612.78|610.78|612.54|610.54|24
1607006190000|2020-12-03 14:36:30|612.54|610.54|612.82|610.82|612.82|610.82|612.53|610.53|26
1607006200000|2020-12-03 14:36:40|612.83|610.83|612.81|610.81|612.9|610.9|612.81|610.81|21
1607006210000|2020-12-03 14:36:50|612.82|610.82|612.68|610.68|612.82|610.82|612.65|610.65|19
1607006220000|2020-12-03 14:37:00|612.69|610.69|612.65|610.65|612.71|610.71|612.65|610.65|20
1607006230000|2020-12-03 14:37:10|612.68|610.68|612.76|610.76|612.78|610.78|612.66|610.66|19
1607006240000|2020-12-03 14:37:20|612.78|610.78|612.72|610.72|612.78|610.78|612.71|610.71|19
1607006250000|2020-12-03 14:37:30|612.71|610.71|612.97|610.97|613|611|612.66|610.66|17
1607006260000|2020-12-03 14:37:40|613.02|611.02|613.1|611.1|613.11|611.11|613.02|611.02|14
1607006270000|2020-12-03 14:37:50|613.12|611.12|613.17|611.17|613.22|611.22|613.1|611.1|15
1607006280000|2020-12-03 14:38:00|613.21|611.21|613.22|611.22|613.23|611.23|613.16|611.16|16
1607006290000|2020-12-03 14:38:10|613.23|611.23|613.12|611.12|613.23|611.23|613.11|611.11|20
1607006300000|2020-12-03 14:38:20|613.11|611.11|613.2|611.2|613.25|611.25|613.1|611.1|14
1607006310000|2020-12-03 14:38:30|613.17|611.17|612.96|610.96|613.17|611.17|612.9|610.9|26
1607006320000|2020-12-03 14:38:40|612.97|610.97|612.97|610.97|612.97|610.97|612.94|610.94|13
1607006330000|2020-12-03 14:38:50|612.96|610.96|612.91|610.91|612.96|610.96|612.87|610.87|17
1607006340000|2020-12-03 14:39:00|612.92|610.92|612.9|610.9|612.97|610.97|612.89|610.89|16
1607006350000|2020-12-03 14:39:10|612.89|610.89|612.84|610.84|612.9|610.9|612.84|610.84|9
1607006360000|2020-12-03 14:39:20|612.85|610.85|612.77|610.77|612.85|610.85|612.77|610.77|9
1607006370000|2020-12-03 14:39:30|612.79|610.79|612.78|610.78|612.8|610.8|612.78|610.78|5
1607006380000|2020-12-03 14:39:40|612.77|610.77|612.75|610.75|612.77|610.77|612.74|610.74|6
1607006390000|2020-12-03 14:39:50|612.76|610.76|612.77|610.77|612.77|610.77|612.75|610.75|3
1607006400000|2020-12-03 14:40:00|612.8|610.8|612.79|610.79|612.8|610.8|612.77|610.77|7
1607006410000|2020-12-03 14:40:10|612.77|610.77|612.68|610.68|612.78|610.78|612.67|610.67|13
1607006420000|2020-12-03 14:40:20|612.67|610.67|612.65|610.65|612.69|610.69|612.64|610.64|17
1607006430000|2020-12-03 14:40:30|612.66|610.66|612.68|610.68|612.7|610.7|612.66|610.66|12
1607006440000|2020-12-03 14:40:40|612.69|610.69|612.66|610.66|612.75|610.75|612.66|610.66|13
1607006450000|2020-12-03 14:40:50|612.68|610.68|612.64|610.64|612.71|610.71|612.64|610.64|8
1607006460000|2020-12-03 14:41:00|612.63|610.63|612.64|610.64|612.64|610.64|612.59|610.59|20
1607006470000|2020-12-03 14:41:10|612.63|610.63|612.6|610.6|612.64|610.64|612.59|610.59|10
1607006480000|2020-12-03 14:41:20|612.61|610.61|612.65|610.65|612.65|610.65|612.61|610.61|11
1607006490000|2020-12-03 14:41:30|612.66|610.66|612.65|610.65|612.66|610.66|612.65|610.65|2
1607006500000|2020-12-03 14:41:40|612.66|610.66|612.84|610.84|612.84|610.84|612.65|610.65|10
1607006510000|2020-12-03 14:41:50|612.82|610.82|613|611|613.02|611.02|612.78|610.78|18
1607006520000|2020-12-03 14:42:00|612.97|610.97|613.01|611.01|613.03|611.03|612.95|610.95|16
1607006530000|2020-12-03 14:42:10|613|611|613.01|611.01|613.01|611.01|612.98|610.98|10
1607006540000|2020-12-03 14:42:20|612.99|610.99|613.01|611.01|613.01|611.01|612.98|610.98|11
1607006550000|2020-12-03 14:42:30|613|611|612.77|610.77|613|611|612.77|610.77|18
1607006560000|2020-12-03 14:42:40|612.76|610.76|612.74|610.74|612.79|610.79|612.72|610.72|19
1607006570000|2020-12-03 14:42:50|612.69|610.69|612.7|610.7|612.71|610.71|612.68|610.68|9
1607006580000|2020-12-03 14:43:00|612.71|610.71|612.46|610.46|612.71|610.71|612.46|610.46|11
1607006590000|2020-12-03 14:43:10|612.4|610.4|612.35|610.35|612.4|610.4|612.34|610.34|23
1607006600000|2020-12-03 14:43:20|612.36|610.36|612.31|610.31|612.37|610.37|612.3|610.3|9
1607006610000|2020-12-03 14:43:30|612.32|610.32|612.38|610.38|612.38|610.38|612.32|610.32|5
1607006620000|2020-12-03 14:43:40|612.4|610.4|612.5|610.5|612.55|610.55|612.33|610.33|20
1607006630000|2020-12-03 14:43:50|612.48|610.48|612.4|610.4|612.5|610.5|612.35|610.35|21
1607006640000|2020-12-03 14:44:00|612.38|610.38|612.4|610.4|612.43|610.43|612.37|610.37|19
1607006650000|2020-12-03 14:44:10|612.41|610.41|612.44|610.44|612.45|610.45|612.37|610.37|22
1607006660000|2020-12-03 14:44:20|612.42|610.42|612.37|610.37|612.44|610.44|612.36|610.36|24
1607006670000|2020-12-03 14:44:30|612.4|610.4|612.54|610.54|612.54|610.54|612.37|610.37|26
1607006680000|2020-12-03 14:44:40|612.56|610.56|612.64|610.64|612.65|610.65|612.56|610.56|17
1607006690000|2020-12-03 14:44:50|612.62|610.62|612.59|610.59|612.64|610.64|612.59|610.59|23
1607006700000|2020-12-03 14:45:00|612.61|610.61|612.83|610.83|612.89|610.89|612.59|610.59|23
1607006710000|2020-12-03 14:45:10|612.84|610.84|612.97|610.97|612.97|610.97|612.84|610.84|21
1607006720000|2020-12-03 14:45:20|612.93|610.93|612.97|610.97|613.05|611.05|612.89|610.89|25
1607006730000|2020-12-03 14:45:30|612.99|610.99|612.89|610.89|612.99|610.99|612.87|610.87|21
1607006740000|2020-12-03 14:45:40|612.9|610.9|612.88|610.88|612.92|610.92|612.88|610.88|18
1607006750000|2020-12-03 14:45:50|612.86|610.86|612.85|610.85|612.9|610.9|612.83|610.83|23
1607006760000|2020-12-03 14:46:00|612.88|610.88|612.7|610.7|612.9|610.9|612.7|610.7|25
1607006770000|2020-12-03 14:46:10|612.68|610.68|612.47|610.47|612.7|610.7|612.47|610.47|14
1607006780000|2020-12-03 14:46:20|612.46|610.46|612.37|610.37|612.46|610.46|612.37|610.37|2
1607006790000|2020-12-03 14:46:30|612.35|610.35|612.15|610.15|612.37|610.37|612.15|610.15|28
1607006800000|2020-12-03 14:46:40|612.13|610.13|611.6|609.6|612.14|610.14|611.6|609.6|23
1607006810000|2020-12-03 14:46:50|611.63|609.63|611.32|609.32|611.63|609.63|611.21|609.21|36
1607006820000|2020-12-03 14:47:00|611.34|609.34|611.29|609.29|611.36|609.36|611.28|609.28|18
1607006830000|2020-12-03 14:47:10|611.3|609.3|611.19|609.19|611.39|609.39|611.19|609.19|22
1607006840000|2020-12-03 14:47:20|611.18|609.18|611.03|609.03|611.18|609.18|611.03|609.03|15
1607006850000|2020-12-03 14:47:30|611.05|609.05|611.14|609.14|611.15|609.15|610.98|608.98|24
1607006860000|2020-12-03 14:47:40|611.12|609.12|611.12|609.12|611.25|609.25|611.11|609.11|26
1607006870000|2020-12-03 14:47:50|611.13|609.13|610.9|608.9|611.13|609.13|610.9|608.9|21
1607006880000|2020-12-03 14:48:00|610.89|608.89|610.92|608.92|610.93|608.93|610.89|608.89|12
1607006890000|2020-12-03 14:48:10|610.89|608.89|610.97|608.97|610.97|608.97|610.89|608.89|10
1607006900000|2020-12-03 14:48:20|610.98|608.98|611.13|609.13|611.14|609.14|610.9|608.9|25
1607006910000|2020-12-03 14:48:30|611.18|609.18|611.37|609.37|611.44|609.44|611.18|609.18|21
1607006920000|2020-12-03 14:48:40|611.39|609.39|611.6|609.6|611.62|609.62|611.38|609.38|33
1607006930000|2020-12-03 14:48:50|611.61|609.61|611.84|609.84|611.93|609.93|611.58|609.58|25
1607006940000|2020-12-03 14:49:00|611.8|609.8|611.82|609.82|611.84|609.84|611.6|609.6|26
1607006950000|2020-12-03 14:49:10|611.83|609.83|611.93|609.93|612|610|611.82|609.82|24
1607006960000|2020-12-03 14:49:20|611.92|609.92|611.91|609.91|611.93|609.93|611.78|609.78|33
1607006970000|2020-12-03 14:49:30|611.88|609.88|611.96|609.96|611.96|609.96|611.88|609.88|7
1607006980000|2020-12-03 14:49:40|611.97|609.97|612.05|610.05|612.08|610.08|611.97|609.97|23
1607006990000|2020-12-03 14:49:50|612.06|610.06|612.07|610.07|612.09|610.09|612.04|610.04|29
1607007000000|2020-12-03 14:50:00|612.06|610.06|612.05|610.05|612.08|610.08|612.02|610.02|22
1607007010000|2020-12-03 14:50:10|612.04|610.04|612.04|610.04|612.05|610.05|612.02|610.02|22
1607007020000|2020-12-03 14:50:20|612.03|610.03|612.11|610.11|612.11|610.11|612.02|610.02|18
1607007030000|2020-12-03 14:50:30|612.09|610.09|611.94|609.94|612.1|610.1|611.94|609.94|22
1607007040000|2020-12-03 14:50:40|611.93|609.93|611.93|609.93|611.93|609.93|611.91|609.91|9
1607007050000|2020-12-03 14:50:50|611.91|609.91|611.87|609.87|611.92|609.92|611.87|609.87|11
1607007060000|2020-12-03 14:51:00|611.86|609.86|611.96|609.96|611.97|609.97|611.86|609.86|13
1607007070000|2020-12-03 14:51:10|611.99|609.99|611.98|609.98|612.01|610.01|611.97|609.97|21
1607007080000|2020-12-03 14:51:20|611.99|609.99|612.07|610.07|612.11|610.11|611.97|609.97|24
1607007090000|2020-12-03 14:51:30|612.06|610.06|612.01|610.01|612.06|610.06|611.98|609.98|21
1607007100000|2020-12-03 14:51:40|612|610|612|610|612.01|610.01|611.97|609.97|15
1607007110000|2020-12-03 14:51:50|611.97|609.97|611.96|609.96|612|610|611.93|609.93|10
1607007120000|2020-12-03 14:52:00|611.95|609.95|611.82|609.82|611.96|609.96|611.8|609.8|12
1607007130000|2020-12-03 14:52:10|611.81|609.81|611.73|609.73|611.81|609.81|611.71|609.71|18
1607007140000|2020-12-03 14:52:20|611.72|609.72|611.68|609.68|611.74|609.74|611.68|609.68|21
1607007150000|2020-12-03 14:52:30|611.67|609.67|611.69|609.69|611.69|609.69|611.62|609.62|15
1607007160000|2020-12-03 14:52:40|611.68|609.68|611.65|609.65|611.69|609.69|611.6|609.6|23
1607007170000|2020-12-03 14:52:50|611.64|609.64|611.61|609.61|611.67|609.67|611.61|609.61|19
1607007180000|2020-12-03 14:53:00|611.62|609.62|611.54|609.54|611.62|609.62|611.5|609.5|15
1607007190000|2020-12-03 14:53:10|611.59|609.59|611.69|609.69|611.71|609.71|611.57|609.57|20
1607007200000|2020-12-03 14:53:20|611.68|609.68|611.68|609.68|611.69|609.69|611.64|609.64|21
1607007210000|2020-12-03 14:53:30|611.64|609.64|611.68|609.68|611.69|609.69|611.61|609.61|24
1607007220000|2020-12-03 14:53:40|611.63|609.63|611.71|609.71|611.71|609.71|611.61|609.61|27
1607007230000|2020-12-03 14:53:50|611.7|609.7|611.65|609.65|611.7|609.7|611.64|609.64|16
1607007240000|2020-12-03 14:54:00|611.64|609.64|611.69|609.69|611.69|609.69|611.61|609.61|23
1607007250000|2020-12-03 14:54:10|611.64|609.64|611.66|609.66|611.69|609.69|611.64|609.64|14
1607007260000|2020-12-03 14:54:20|611.64|609.64|611.66|609.66|611.72|609.72|611.63|609.63|20
1607007270000|2020-12-03 14:54:30|611.64|609.64|611.67|609.67|611.72|609.72|611.64|609.64|15
1607007280000|2020-12-03 14:54:40|611.69|609.69|611.69|609.69|611.69|609.69|611.67|609.67|7
1607007290000|2020-12-03 14:54:50|611.68|609.68|611.51|609.51|611.69|609.69|611.51|609.51|20
1607007300000|2020-12-03 14:55:00|611.49|609.49|611.52|609.52|611.57|609.57|611.48|609.48|22
1607007310000|2020-12-03 14:55:10|611.56|609.56|611.56|609.56|611.57|609.57|611.5|609.5|16
1607007320000|2020-12-03 14:55:20|611.55|609.55|611.6|609.6|611.62|609.62|611.52|609.52|24
1607007330000|2020-12-03 14:55:30|611.61|609.61|611.61|609.61|611.66|609.66|611.56|609.56|21
1607007340000|2020-12-03 14:55:40|611.62|609.62|611.58|609.58|611.62|609.62|611.56|609.56|20
1607007350000|2020-12-03 14:55:50|611.59|609.59|611.75|609.75|611.76|609.76|611.59|609.59|20
1607007360000|2020-12-03 14:56:00|611.68|609.68|611.74|609.74|611.75|609.75|611.67|609.67|9
1607007370000|2020-12-03 14:56:10|611.73|609.73|611.77|609.77|611.83|609.83|611.73|609.73|10
1607007380000|2020-12-03 14:56:20|611.76|609.76|611.96|609.96|611.96|609.96|611.76|609.76|10
1607007390000|2020-12-03 14:56:30|611.97|609.97|611.96|609.96|611.97|609.97|611.95|609.95|4
1607007400000|2020-12-03 14:56:40|611.95|609.95|611.91|609.91|611.97|609.97|611.91|609.91|9
1607007410000|2020-12-03 14:56:50|611.9|609.9|611.82|609.82|611.9|609.9|611.8|609.8|17
1607007420000|2020-12-03 14:57:00|611.81|609.81|611.88|609.88|611.9|609.9|611.81|609.81|20
1607007430000|2020-12-03 14:57:10|611.89|609.89|611.85|609.85|611.89|609.89|611.84|609.84|14
1607007440000|2020-12-03 14:57:20|611.86|609.86|611.86|609.86|611.88|609.88|611.84|609.84|17
1607007450000|2020-12-03 14:57:30|611.88|609.88|611.95|609.95|611.96|609.96|611.79|609.79|29
1607007460000|2020-12-03 14:57:40|611.94|609.94|611.92|609.92|611.97|609.97|611.9|609.9|24
1607007470000|2020-12-03 14:57:50|611.94|609.94|611.94|609.94|611.96|609.96|611.9|609.9|13
1607007480000|2020-12-03 14:58:00|611.9|609.9|612.05|610.05|612.06|610.06|611.9|609.9|10
1607007490000|2020-12-03 14:58:10|612.04|610.04|612.12|610.12|612.14|610.14|612.04|610.04|22
1607007500000|2020-12-03 14:58:20|612.09|610.09|612.13|610.13|612.13|610.13|612.08|610.08|21
1607007510000|2020-12-03 14:58:30|612.11|610.11|612.13|610.13|612.18|610.18|612.09|610.09|20
1607007520000|2020-12-03 14:58:40|612.18|610.18|612.27|610.27|612.3|610.3|612.09|610.09|19
1607007530000|2020-12-03 14:58:50|612.28|610.28|612.56|610.56|612.56|610.56|612.21|610.21|6
1607007540000|2020-12-03 14:59:00|612.62|610.62|612.54|610.54|612.62|610.62|612.52|610.52|24
1607007550000|2020-12-03 14:59:10|612.51|610.51|612.57|610.57|612.64|610.64|612.51|610.51|27
1607007560000|2020-12-03 14:59:20|612.56|610.56|612.25|610.25|612.56|610.56|612.15|610.15|22
1607007570000|2020-12-03 14:59:30|612.22|610.22|612.19|610.19|612.23|610.23|612.15|610.15|14
1607007580000|2020-12-03 14:59:40|612.18|610.18|612.24|610.24|612.25|610.25|612.18|610.18|13
1607007590000|2020-12-03 14:59:50|612.2|610.2|612.22|610.22|612.25|610.25|612.2|610.2|15
1607007600000|2020-12-03 15:00:00|612.23|610.23|612.35|610.35|612.35|610.35|612.21|610.21|18
1607007610000|2020-12-03 15:00:10|612.33|610.33|612.51|610.51|612.51|610.51|612.33|610.33|27
1607007620000|2020-12-03 15:00:20|612.52|610.52|612.51|610.51|612.52|610.52|612.4|610.4|22
1607007630000|2020-12-03 15:00:30|612.48|610.48|612.46|610.46|612.51|610.51|612.46|610.46|6
1607007640000|2020-12-03 15:00:40|612.47|610.47|612.29|610.29|612.47|610.47|612.27|610.27|17
1607007650000|2020-12-03 15:00:50|612.28|610.28|612.22|610.22|612.31|610.31|612.22|610.22|21
1607007660000|2020-12-03 15:01:00|612.21|610.21|612.05|610.05|612.26|610.26|612.05|610.05|19
1607007670000|2020-12-03 15:01:10|612.07|610.07|611.8|609.8|612.08|610.08|611.8|609.8|18
1607007680000|2020-12-03 15:01:20|611.78|609.78|611.53|609.53|611.79|609.79|611.48|609.48|29
1607007690000|2020-12-03 15:01:30|611.51|609.51|611.45|609.45|611.52|609.52|611.35|609.35|24
1607007700000|2020-12-03 15:01:40|611.46|609.46|611.6|609.6|611.63|609.63|611.46|609.46|28
1607007710000|2020-12-03 15:01:50|611.59|609.59|611.55|609.55|611.59|609.59|611.53|609.53|21
1607007720000|2020-12-03 15:02:00|611.54|609.54|611.63|609.63|611.63|609.63|611.52|609.52|24
1607007730000|2020-12-03 15:02:10|611.62|609.62|611.51|609.51|611.64|609.64|611.49|609.49|17
1607007740000|2020-12-03 15:02:20|611.5|609.5|611.46|609.46|611.52|609.52|611.44|609.44|14
1607007750000|2020-12-03 15:02:30|611.45|609.45|611.57|609.57|611.61|609.61|611.45|609.45|13
1607007770000|2020-12-03 15:02:50|611.59|609.59|611.59|609.59|611.59|609.59|611.59|609.59|1
1607007780000|2020-12-03 15:03:00|611.6|609.6|611.95|609.95|611.98|609.98|611.6|609.6|25
1607007790000|2020-12-03 15:03:10|611.96|609.96|612.26|610.26|612.26|610.26|611.96|609.96|21
1607007800000|2020-12-03 15:03:20|612.27|610.27|612.21|610.21|612.29|610.29|612.2|610.2|31
1607007810000|2020-12-03 15:03:30|612.22|610.22|611.98|609.98|612.22|610.22|611.93|609.93|26
1607007820000|2020-12-03 15:03:40|611.97|609.97|611.97|609.97|612|610|611.91|609.91|18
1607007830000|2020-12-03 15:03:50|611.94|609.94|611.83|609.83|611.96|609.96|611.83|609.83|22
1607007840000|2020-12-03 15:04:00|611.84|609.84|611.67|609.67|611.84|609.84|611.66|609.66|21
1607007850000|2020-12-03 15:04:10|611.66|609.66|611.49|609.49|611.67|609.67|611.46|609.46|27
1607007860000|2020-12-03 15:04:20|611.5|609.5|611.49|609.49|611.51|609.51|611.45|609.45|25
1607007870000|2020-12-03 15:04:30|611.51|609.51|611.49|609.49|611.65|609.65|611.49|609.49|20
1607007880000|2020-12-03 15:04:40|611.52|609.52|611.48|609.48|611.52|609.52|611.48|609.48|15
1607007890000|2020-12-03 15:04:50|611.49|609.49|611.57|609.57|611.57|609.57|611.46|609.46|11
1607007900000|2020-12-03 15:05:00|611.62|609.62|611.62|609.62|611.71|609.71|611.59|609.59|29
1607007910000|2020-12-03 15:05:10|611.61|609.61|611.63|609.63|611.66|609.66|611.58|609.58|23
1607007920000|2020-12-03 15:05:20|611.6|609.6|611.68|609.68|611.75|609.75|611.6|609.6|26
1607007930000|2020-12-03 15:05:30|611.63|609.63|611.63|609.63|611.64|609.64|611.59|609.59|15
1607007940000|2020-12-03 15:05:40|611.64|609.64|611.42|609.42|611.64|609.64|611.4|609.4|21
1607007950000|2020-12-03 15:05:50|611.43|609.43|611.43|609.43|611.43|609.43|611.34|609.34|16
1607007960000|2020-12-03 15:06:00|611.49|609.49|611.42|609.42|611.58|609.58|611.4|609.4|23
1607007970000|2020-12-03 15:06:10|611.43|609.43|611.33|609.33|611.46|609.46|611.33|609.33|22
1607007980000|2020-12-03 15:06:20|611.25|609.25|611.09|609.09|611.27|609.27|611.09|609.09|26
1607007990000|2020-12-03 15:06:30|611.07|609.07|611.07|609.07|611.09|609.09|611.06|609.06|14
1607008000000|2020-12-03 15:06:40|611.08|609.08|611.07|609.07|611.16|609.16|611.06|609.06|21
1607008010000|2020-12-03 15:06:50|611.08|609.08|611.05|609.05|611.09|609.09|611.03|609.03|8
1607008020000|2020-12-03 15:07:00|611.04|609.04|610.7|608.7|611.05|609.05|610.68|608.68|25
1607008030000|2020-12-03 15:07:10|610.72|608.72|610.56|608.56|610.72|608.72|610.53|608.53|19
1607008040000|2020-12-03 15:07:20|610.55|608.55|610.78|608.78|610.78|608.78|610.51|608.51|19
1607008050000|2020-12-03 15:07:30|610.79|608.79|610.64|608.64|610.86|608.86|610.64|608.64|23
1607008060000|2020-12-03 15:07:40|610.65|608.65|610.63|608.63|610.65|608.65|610.6|608.6|13
1607008070000|2020-12-03 15:07:50|610.62|608.62|610.55|608.55|610.65|608.65|610.53|608.53|23
1607008080000|2020-12-03 15:08:00|610.54|608.54|610.57|608.57|610.62|608.62|610.54|608.54|16
1607008090000|2020-12-03 15:08:10|610.56|608.56|610.9|608.9|610.96|608.96|610.55|608.55|26
1607008100000|2020-12-03 15:08:20|610.91|608.91|610.72|608.72|610.91|608.91|610.67|608.67|23
1607008110000|2020-12-03 15:08:30|610.73|608.73|610.82|608.82|610.82|608.82|610.7|608.7|16
1607008120000|2020-12-03 15:08:40|610.8|608.8|610.78|608.78|610.81|608.81|610.65|608.65|22
1607008130000|2020-12-03 15:08:50|610.79|608.79|610.73|608.73|610.79|608.79|610.73|608.73|18
1607008140000|2020-12-03 15:09:00|610.74|608.74|610.78|608.78|610.79|608.79|610.74|608.74|16
1607008150000|2020-12-03 15:09:10|610.77|608.77|610.71|608.71|610.79|608.79|610.71|608.71|18
1607008160000|2020-12-03 15:09:20|610.72|608.72|610.71|608.71|610.74|608.74|610.71|608.71|14
1607008170000|2020-12-03 15:09:30|610.72|608.72|610.83|608.83|610.84|608.84|610.71|608.71|18
1607008180000|2020-12-03 15:09:40|610.82|608.82|610.98|608.98|610.98|608.98|610.82|608.82|20
1607008190000|2020-12-03 15:09:50|610.97|608.97|611.09|609.09|611.2|609.2|610.96|608.96|23
1607008200000|2020-12-03 15:10:00|611.1|609.1|611.19|609.19|611.2|609.2|611.06|609.06|25
1607008210000|2020-12-03 15:10:10|611.23|609.23|611.19|609.19|611.23|609.23|611.16|609.16|22
1607008220000|2020-12-03 15:10:20|611.22|609.22|611.57|609.57|611.58|609.58|611.19|609.19|22
1607008230000|2020-12-03 15:10:30|611.51|609.51|611.44|609.44|611.58|609.58|611.42|609.42|23
1607008240000|2020-12-03 15:10:40|611.45|609.45|611.6|609.6|611.6|609.6|611.42|609.42|15
1607008250000|2020-12-03 15:10:50|611.61|609.61|611.47|609.47|611.61|609.61|611.47|609.47|22
1607008260000|2020-12-03 15:11:00|611.48|609.48|611.5|609.5|611.52|609.52|611.48|609.48|17
1607008270000|2020-12-03 15:11:10|611.53|609.53|611.57|609.57|611.64|609.64|611.53|609.53|23
1607008280000|2020-12-03 15:11:20|611.56|609.56|611.24|609.24|611.57|609.57|611.23|609.23|22
1607008290000|2020-12-03 15:11:30|611.23|609.23|611.24|609.24|611.31|609.31|611.22|609.22|19
1607008300000|2020-12-03 15:11:40|611.21|609.21|611.09|609.09|611.22|609.22|611.08|609.08|8
1607008310000|2020-12-03 15:11:50|611.08|609.08|610.97|608.97|611.1|609.1|610.97|608.97|21
1607008320000|2020-12-03 15:12:00|610.96|608.96|611.03|609.03|611.09|609.09|610.96|608.96|22
1607008330000|2020-12-03 15:12:10|611.02|609.02|611|609|611.03|609.03|610.99|608.99|10
1607008340000|2020-12-03 15:12:20|611.02|609.02|611.28|609.28|611.28|609.28|611.02|609.02|30
1607008350000|2020-12-03 15:12:30|611.27|609.27|611.01|609.01|611.28|609.28|611.01|609.01|29
1607008360000|2020-12-03 15:12:40|611.02|609.02|611.04|609.04|611.08|609.08|611.01|609.01|27
1607008370000|2020-12-03 15:12:50|611.06|609.06|611.15|609.15|611.15|609.15|611.03|609.03|19
1607008380000|2020-12-03 15:13:00|611.14|609.14|611.59|609.59|611.59|609.59|611.14|609.14|30
1607008390000|2020-12-03 15:13:10|611.58|609.58|611.65|609.65|611.65|609.65|611.58|609.58|14
1607008400000|2020-12-03 15:13:20|611.64|609.64|611.67|609.67|611.69|609.69|611.63|609.63|11
1607008410000|2020-12-03 15:13:30|611.63|609.63|611.68|609.68|611.71|609.71|611.61|609.61|17
1607008420000|2020-12-03 15:13:40|611.71|609.71|611.87|609.87|611.89|609.89|611.71|609.71|24
1607008430000|2020-12-03 15:13:50|611.88|609.88|611.9|609.9|611.91|609.91|611.85|609.85|17
1607008440000|2020-12-03 15:14:00|611.88|609.88|611.92|609.92|611.95|609.95|611.88|609.88|16
1607008450000|2020-12-03 15:14:10|611.93|609.93|611.93|609.93|611.94|609.94|611.91|609.91|13
1607008460000|2020-12-03 15:14:20|612|610|612.05|610.05|612.09|610.09|612|610|22
1607008470000|2020-12-03 15:14:30|612.06|610.06|612.33|610.33|612.35|610.35|612.06|610.06|27
1607008480000|2020-12-03 15:14:40|612.34|610.34|612.41|610.41|612.44|610.44|612.33|610.33|20
1607008490000|2020-12-03 15:14:50|612.39|610.39|612.35|610.35|612.4|610.4|612.29|610.29|25
1607008500000|2020-12-03 15:15:00|612.34|610.34|612.37|610.37|612.37|610.37|612.32|610.32|20
1607008510000|2020-12-03 15:15:10|612.38|610.38|612.45|610.45|612.5|610.5|612.34|610.34|25
1607008520000|2020-12-03 15:15:20|612.44|610.44|612.65|610.65|612.68|610.68|612.35|610.35|25
1607008530000|2020-12-03 15:15:30|612.64|610.64|612.67|610.67|612.87|610.87|612.45|610.45|29
1607008540000|2020-12-03 15:15:40|612.65|610.65|612.76|610.76|612.77|610.77|612.59|610.59|17
1607008550000|2020-12-03 15:15:50|612.75|610.75|612.76|610.76|612.77|610.77|612.74|610.74|10
1607008560000|2020-12-03 15:16:00|612.77|610.77|612.87|610.87|612.89|610.89|612.76|610.76|15
1607008570000|2020-12-03 15:16:10|612.88|610.88|612.87|610.87|612.91|610.91|612.86|610.86|22
1607008580000|2020-12-03 15:16:20|612.79|610.79|612.78|610.78|612.83|610.83|612.75|610.75|23
1607008590000|2020-12-03 15:16:30|612.8|610.8|612.85|610.85|612.89|610.89|612.8|610.8|15
1607008600000|2020-12-03 15:16:40|612.84|610.84|612.7|610.7|612.85|610.85|612.69|610.69|17
1607008610000|2020-12-03 15:16:50|612.71|610.71|612.7|610.7|612.71|610.71|612.69|610.69|4
1607008620000|2020-12-03 15:17:00|612.73|610.73|612.79|610.79|612.79|610.79|612.73|610.73|2
1607008630000|2020-12-03 15:17:10|612.8|610.8|612.83|610.83|612.83|610.83|612.79|610.79|7
1607008640000|2020-12-03 15:17:20|612.84|610.84|612.89|610.89|612.91|610.91|612.83|610.83|11
1607008650000|2020-12-03 15:17:30|612.9|610.9|612.88|610.88|612.94|610.94|612.88|610.88|12
1607008660000|2020-12-03 15:17:40|612.87|610.87|612.87|610.87|612.91|610.91|612.85|610.85|12
1607008670000|2020-12-03 15:17:50|612.88|610.88|612.9|610.9|612.95|610.95|612.86|610.86|18
1607008680000|2020-12-03 15:18:00|612.91|610.91|612.95|610.95|612.97|610.97|612.9|610.9|18
1607008690000|2020-12-03 15:18:10|612.94|610.94|612.96|610.96|612.96|610.96|612.93|610.93|12
1607008700000|2020-12-03 15:18:20|612.95|610.95|612.99|610.99|612.99|610.99|612.94|610.94|5
1607008710000|2020-12-03 15:18:30|612.97|610.97|612.96|610.96|612.98|610.98|612.96|610.96|7
1607008720000|2020-12-03 15:18:40|612.95|610.95|612.95|610.95|612.95|610.95|612.95|610.95|1
1607008730000|2020-12-03 15:18:50|612.97|610.97|612.98|610.98|613.01|611.01|612.97|610.97|4
1607008740000|2020-12-03 15:19:00|613|611|613.01|611.01|613.03|611.03|612.99|610.99|8
1607008750000|2020-12-03 15:19:10|613.02|611.02|613.04|611.04|613.06|611.06|613.02|611.02|7
1607008760000|2020-12-03 15:19:20|613.05|611.05|613.03|611.03|613.08|611.08|613.03|611.03|13
1607008770000|2020-12-03 15:19:30|613.05|611.05|613.08|611.08|613.09|611.09|613.05|611.05|17
1607008780000|2020-12-03 15:19:40|613.07|611.07|613.09|611.09|613.1|611.1|613.04|611.04|16
1607008790000|2020-12-03 15:19:50|613.1|611.1|613.09|611.09|613.12|611.12|613.09|611.09|11
1607008800000|2020-12-03 15:20:00|613.11|611.11|613.12|611.12|613.12|611.12|613.09|611.09|22
1607008810000|2020-12-03 15:20:10|613.11|611.11|613.06|611.06|613.12|611.12|613.03|611.03|23
1607008820000|2020-12-03 15:20:20|613.07|611.07|613.14|611.14|613.15|611.15|613.07|611.07|19
1607008830000|2020-12-03 15:20:30|613.15|611.15|613.1|611.1|613.15|611.15|613.1|611.1|12
1607008840000|2020-12-03 15:20:40|613.09|611.09|613.14|611.14|613.15|611.15|613.09|611.09|7
1607008850000|2020-12-03 15:20:50|613.13|611.13|613.19|611.19|613.19|611.19|613.13|611.13|10
1607008860000|2020-12-03 15:21:00|613.18|611.18|613.17|611.17|613.18|611.18|613.16|611.16|7
1607008870000|2020-12-03 15:21:10|613.16|611.16|613.15|611.15|613.2|611.2|613.12|611.12|21
1607008880000|2020-12-03 15:21:20|613.16|611.16|613.09|611.09|613.16|611.16|613.07|611.07|5
1607008890000|2020-12-03 15:21:30|613.05|611.05|613.17|611.17|613.17|611.17|613.02|611.02|25
1607008900000|2020-12-03 15:21:40|613.16|611.16|613.33|611.33|613.41|611.41|613.15|611.15|20
1607008910000|2020-12-03 15:21:50|613.29|611.29|613.3|611.3|613.32|611.32|613.26|611.26|6
1607008920000|2020-12-03 15:22:00|613.24|611.24|613.24|611.24|613.3|611.3|613.21|611.21|8
1607008930000|2020-12-03 15:22:10|613.21|611.21|613.25|611.25|613.31|611.31|613.2|611.2|23
1607008940000|2020-12-03 15:22:20|613.24|611.24|613.13|611.13|613.32|611.32|613.13|611.13|11
1607008950000|2020-12-03 15:22:30|613.14|611.14|613.26|611.26|613.26|611.26|613.14|611.14|24
1607008960000|2020-12-03 15:22:40|613.27|611.27|613.27|611.27|613.3|611.3|613.25|611.25|21
1607008970000|2020-12-03 15:22:50|613.26|611.26|613.29|611.29|613.3|611.3|613.23|611.23|19
1607008980000|2020-12-03 15:23:00|613.3|611.3|613.28|611.28|613.3|611.3|613.25|611.25|20
1607008990000|2020-12-03 15:23:10|613.27|611.27|613.3|611.3|613.3|611.3|613.26|611.26|14
1607009000000|2020-12-03 15:23:20|613.28|611.28|613.26|611.26|613.3|611.3|613.24|611.24|18
1607009010000|2020-12-03 15:23:30|613.27|611.27|613.28|611.28|613.28|611.28|613.26|611.26|5
1607009020000|2020-12-03 15:23:40|613.26|611.26|613.23|611.23|613.28|611.28|613.19|611.19|16
1607009030000|2020-12-03 15:23:50|613.28|611.28|613.27|611.27|613.3|611.3|613.23|611.23|18
1607009040000|2020-12-03 15:24:00|613.31|611.31|613.32|611.32|613.33|611.33|613.28|611.28|17
1607009050000|2020-12-03 15:24:10|613.33|611.33|613.39|611.39|613.4|611.4|613.32|611.32|22
1607009060000|2020-12-03 15:24:20|613.41|611.41|613.47|611.47|613.49|611.49|613.36|611.36|20
1607009070000|2020-12-03 15:24:30|613.48|611.48|613.67|611.67|613.67|611.67|613.46|611.46|17
1607009080000|2020-12-03 15:24:40|613.68|611.68|613.72|611.72|613.79|611.79|613.68|611.68|9
1607009090000|2020-12-03 15:24:50|613.75|611.75|614.02|612.02|614.02|612.02|613.66|611.66|26
1607009100000|2020-12-03 15:25:00|614.01|612.01|613.99|611.99|614.02|612.02|613.95|611.95|22
1607009110000|2020-12-03 15:25:10|613.97|611.97|613.97|611.97|614|612|613.95|611.95|18
1607009120000|2020-12-03 15:25:20|613.96|611.96|613.95|611.95|613.99|611.99|613.94|611.94|17
1607009130000|2020-12-03 15:25:30|613.96|611.96|613.99|611.99|614.02|612.02|613.95|611.95|13
1607009140000|2020-12-03 15:25:40|614|612|613.98|611.98|614.02|612.02|613.98|611.98|8
1607009150000|2020-12-03 15:25:50|613.99|611.99|613.98|611.98|614.04|612.04|613.93|611.93|26
1607009160000|2020-12-03 15:26:00|613.97|611.97|614.05|612.05|614.08|612.08|613.97|611.97|18
1607009170000|2020-12-03 15:26:10|614.07|612.07|614.08|612.08|614.08|612.08|614.05|612.05|12
1607009180000|2020-12-03 15:26:20|614.07|612.07|614.07|612.07|614.08|612.08|614.07|612.07|9
1607009190000|2020-12-03 15:26:30|614.06|612.06|614.01|612.01|614.07|612.07|613.98|611.98|14
1607009200000|2020-12-03 15:26:40|614|612|614.01|612.01|614.01|612.01|613.99|611.99|4
1607009210000|2020-12-03 15:26:50|614|612|614.02|612.02|614.03|612.03|614|612|7
1607009220000|2020-12-03 15:27:00|614.03|612.03|614.22|612.22|614.22|612.22|614.02|612.02|23
1607009230000|2020-12-03 15:27:10|614.23|612.23|614.27|612.27|614.28|612.28|614.14|612.14|19
1607009240000|2020-12-03 15:27:20|614.28|612.28|614.37|612.37|614.38|612.38|614.24|612.24|22
1607009250000|2020-12-03 15:27:30|614.38|612.38|614.37|612.37|614.39|612.39|614.35|612.35|14
1607009260000|2020-12-03 15:27:40|614.38|612.38|614.48|612.48|614.51|612.51|614.38|612.38|16
1607009270000|2020-12-03 15:27:50|614.46|612.46|614.48|612.48|614.48|612.48|614.44|612.44|6
1607009280000|2020-12-03 15:28:00|614.46|612.46|614.53|612.53|614.53|612.53|614.46|612.46|13
1607009290000|2020-12-03 15:28:10|614.51|612.51|614.49|612.49|614.56|612.56|614.48|612.48|25
1607009300000|2020-12-03 15:28:20|614.5|612.5|614.48|612.48|614.51|612.51|614.45|612.45|14
1607009310000|2020-12-03 15:28:30|614.47|612.47|614.28|612.28|614.49|612.49|614.28|612.28|24
1607009320000|2020-12-03 15:28:40|614.24|612.24|614.24|612.24|614.28|612.28|614.22|612.22|19
1607009330000|2020-12-03 15:28:50|614.2|612.2|614.41|612.41|614.41|612.41|614.16|612.16|17
1607009340000|2020-12-03 15:29:00|614.4|612.4|614.27|612.27|614.4|612.4|614.26|612.26|28
1607009350000|2020-12-03 15:29:10|614.32|612.32|614.34|612.34|614.38|612.38|614.29|612.29|17
1607009360000|2020-12-03 15:29:20|614.35|612.35|614.53|612.53|614.53|612.53|614.23|612.23|14
1607009370000|2020-12-03 15:29:30|614.49|612.49|614.4|612.4|614.49|612.49|614.33|612.33|27
1607009380000|2020-12-03 15:29:40|614.37|612.37|614.34|612.34|614.46|612.46|614.34|612.34|24
1607009390000|2020-12-03 15:29:50|614.37|612.37|614.11|612.11|614.43|612.43|614.11|612.11|17
1607009400000|2020-12-03 15:30:00|614.1|612.1|613.89|611.89|614.1|612.1|613.89|611.89|25
1607009410000|2020-12-03 15:30:10|613.92|611.92|613.98|611.98|614.01|612.01|613.91|611.91|21
1607009420000|2020-12-03 15:30:20|613.93|611.93|613.92|611.92|613.98|611.98|613.9|611.9|24
1607009430000|2020-12-03 15:30:30|613.96|611.96|613.79|611.79|613.96|611.96|613.79|611.79|23
1607009440000|2020-12-03 15:30:40|613.8|611.8|613.85|611.85|613.88|611.88|613.79|611.79|13
1607009450000|2020-12-03 15:30:50|613.83|611.83|613.85|611.85|613.88|611.88|613.82|611.82|19
1607009460000|2020-12-03 15:31:00|613.84|611.84|613.87|611.87|613.88|611.88|613.81|611.81|19
1607009470000|2020-12-03 15:31:10|613.9|611.9|613.85|611.85|613.92|611.92|613.81|611.81|29
1607009480000|2020-12-03 15:31:20|613.87|611.87|613.71|611.71|613.87|611.87|613.69|611.69|24
1607009490000|2020-12-03 15:31:30|613.72|611.72|613.64|611.64|613.72|611.72|613.62|611.62|15
1607009500000|2020-12-03 15:31:40|613.65|611.65|613.65|611.65|613.73|611.73|613.61|611.61|25
1607009510000|2020-12-03 15:31:50|613.64|611.64|613.62|611.62|613.67|611.67|613.58|611.58|25
1607009520000|2020-12-03 15:32:00|613.63|611.63|613.63|611.63|613.67|611.67|613.62|611.62|11
1607009530000|2020-12-03 15:32:10|613.64|611.64|613.82|611.82|613.83|611.83|613.64|611.64|25
1607009540000|2020-12-03 15:32:20|613.83|611.83|613.69|611.69|613.83|611.83|613.69|611.69|19
1607009550000|2020-12-03 15:32:30|613.68|611.68|613.53|611.53|613.71|611.71|613.46|611.46|21
1607009560000|2020-12-03 15:32:40|613.55|611.55|613.48|611.48|613.62|611.62|613.48|611.48|21
1607009570000|2020-12-03 15:32:50|613.45|611.45|613.45|611.45|613.46|611.46|613.41|611.41|20
1607009580000|2020-12-03 15:33:00|613.46|611.46|613.62|611.62|613.62|611.62|613.44|611.44|25
1607009590000|2020-12-03 15:33:10|613.64|611.64|613.93|611.93|613.96|611.96|613.62|611.62|22
1607009600000|2020-12-03 15:33:20|613.92|611.92|613.93|611.93|613.94|611.94|613.92|611.92|8
1607009610000|2020-12-03 15:33:30|613.92|611.92|614.03|612.03|614.03|612.03|613.92|611.92|3
1607009620000|2020-12-03 15:33:40|613.95|611.95|614.09|612.09|614.09|612.09|613.89|611.89|17
1607009630000|2020-12-03 15:33:50|614.08|612.08|614.1|612.1|614.15|612.15|614.02|612.02|19
1607009640000|2020-12-03 15:34:00|614.12|612.12|614.24|612.24|614.24|612.24|614.11|612.11|17
1607009650000|2020-12-03 15:34:10|614.25|612.25|614.38|612.38|614.42|612.42|614.22|612.22|16
1607009660000|2020-12-03 15:34:20|614.33|612.33|614.38|612.38|614.39|612.39|614.32|612.32|19
1607009670000|2020-12-03 15:34:30|614.39|612.39|614.47|612.47|614.47|612.47|614.38|612.38|11
1607009680000|2020-12-03 15:34:40|614.49|612.49|614.52|612.52|614.53|612.53|614.46|612.46|17
1607009690000|2020-12-03 15:34:50|614.51|612.51|614.46|612.46|614.53|612.53|614.46|612.46|23
1607009700000|2020-12-03 15:35:00|614.47|612.47|614.59|612.59|614.67|612.67|614.46|612.46|18
1607009710000|2020-12-03 15:35:10|614.61|612.61|614.7|612.7|614.71|612.71|614.61|612.61|15
1607009720000|2020-12-03 15:35:20|614.71|612.71|614.39|612.39|614.74|612.74|614.36|612.36|27
1607009730000|2020-12-03 15:35:30|614.38|612.38|614.35|612.35|614.39|612.39|614.34|612.34|23
1607009740000|2020-12-03 15:35:40|614.36|612.36|614.4|612.4|614.41|612.41|614.28|612.28|22
1607009750000|2020-12-03 15:35:50|614.42|612.42|614.38|612.38|614.44|612.44|614.29|612.29|26
1607009760000|2020-12-03 15:36:00|614.39|612.39|614.4|612.4|614.43|612.43|614.38|612.38|25
1607009770000|2020-12-03 15:36:10|614.37|612.37|614.76|612.76|614.78|612.78|614.37|612.37|22
1607009780000|2020-12-03 15:36:20|614.75|612.75|614.76|612.76|614.82|612.82|614.74|612.74|7
1607009790000|2020-12-03 15:36:30|614.78|612.78|614.62|612.62|614.78|612.78|614.59|612.59|17
1607009800000|2020-12-03 15:36:40|614.61|612.61|614.62|612.62|614.63|612.63|614.59|612.59|22
1607009810000|2020-12-03 15:36:50|614.63|612.63|614.53|612.53|614.63|612.63|614.52|612.52|18
1607009820000|2020-12-03 15:37:00|614.52|612.52|614.56|612.56|614.6|612.6|614.5|612.5|22
1607009830000|2020-12-03 15:37:10|614.55|612.55|614.6|612.6|614.6|612.6|614.5|612.5|24
1607009840000|2020-12-03 15:37:20|614.59|612.59|614.63|612.63|614.65|612.65|614.55|612.55|18
1607009850000|2020-12-03 15:37:30|614.62|612.62|614.63|612.63|614.64|612.64|614.6|612.6|17
1607009860000|2020-12-03 15:37:40|614.6|612.6|614.54|612.54|614.62|612.62|614.54|612.54|20
1607009870000|2020-12-03 15:37:50|614.53|612.53|614.5|612.5|614.55|612.55|614.5|612.5|23
1607009880000|2020-12-03 15:38:00|614.51|612.51|614.6|612.6|614.62|612.62|614.5|612.5|13
1607009890000|2020-12-03 15:38:10|614.61|612.61|614.68|612.68|614.68|612.68|614.61|612.61|6
1607009900000|2020-12-03 15:38:20|614.67|612.67|614.76|612.76|614.76|612.76|614.65|612.65|9
1607009910000|2020-12-03 15:38:30|614.75|612.75|614.75|612.75|614.77|612.77|614.74|612.74|11
1607009920000|2020-12-03 15:38:40|614.74|612.74|614.81|612.81|614.84|612.84|614.74|612.74|22
1607009930000|2020-12-03 15:38:50|614.82|612.82|614.79|612.79|614.82|612.82|614.79|612.79|11
1607009940000|2020-12-03 15:39:00|614.78|612.78|614.64|612.64|614.78|612.78|614.61|612.61|16
1607009950000|2020-12-03 15:39:10|614.65|612.65|614.71|612.71|614.71|612.71|614.65|612.65|10
1607009960000|2020-12-03 15:39:20|614.73|612.73|614.67|612.67|614.73|612.73|614.65|612.65|9
1607009970000|2020-12-03 15:39:30|614.68|612.68|614.69|612.69|614.75|612.75|614.67|612.67|22
1607009980000|2020-12-03 15:39:40|614.68|612.68|614.51|612.51|614.7|612.7|614.45|612.45|23
1607009990000|2020-12-03 15:39:50|614.52|612.52|614.56|612.56|614.58|612.58|614.5|612.5|28
1607010000000|2020-12-03 15:40:00|614.54|612.54|614.53|612.53|614.56|612.56|614.52|612.52|23
1607010010000|2020-12-03 15:40:10|614.54|612.54|614.59|612.59|614.61|612.61|614.53|612.53|17
1607010020000|2020-12-03 15:40:20|614.58|612.58|614.48|612.48|614.58|612.58|614.46|612.46|17
1607010030000|2020-12-03 15:40:30|614.46|612.46|614.49|612.49|614.5|612.5|614.45|612.45|16
1607010040000|2020-12-03 15:40:40|614.51|612.51|614.49|612.49|614.52|612.52|614.48|612.48|17
1607010050000|2020-12-03 15:40:50|614.5|612.5|614.61|612.61|614.61|612.61|614.5|612.5|15
1607010060000|2020-12-03 15:41:00|614.64|612.64|614.9|612.9|614.9|612.9|614.62|612.62|20
1607010070000|2020-12-03 15:41:10|614.89|612.89|614.84|612.84|614.89|612.89|614.73|612.73|20
1607010080000|2020-12-03 15:41:20|614.9|612.9|614.89|612.89|614.94|612.94|614.87|612.87|11
1607010090000|2020-12-03 15:41:30|614.86|612.86|614.86|612.86|614.96|612.96|614.81|612.81|23
1607010100000|2020-12-03 15:41:40|614.84|612.84|614.86|612.86|614.87|612.87|614.84|612.84|10
1607010110000|2020-12-03 15:41:50|614.85|612.85|614.79|612.79|614.85|612.85|614.79|612.79|13
1607010120000|2020-12-03 15:42:00|614.83|612.83|614.85|612.85|614.86|612.86|614.79|612.79|15
1607010130000|2020-12-03 15:42:10|614.84|612.84|614.92|612.92|614.94|612.94|614.83|612.83|13
1607010140000|2020-12-03 15:42:20|614.91|612.91|614.93|612.93|614.93|612.93|614.88|612.88|14
1607010150000|2020-12-03 15:42:30|614.92|612.92|614.95|612.95|614.95|612.95|614.92|612.92|4
1607010160000|2020-12-03 15:42:40|614.96|612.96|615.1|613.1|615.1|613.1|614.96|612.96|12
1607010170000|2020-12-03 15:42:50|615.12|613.12|615.14|613.14|615.15|613.15|615.08|613.08|23
1607010180000|2020-12-03 15:43:00|615.15|613.15|615.17|613.17|615.17|613.17|615.13|613.13|23
1607010190000|2020-12-03 15:43:10|615.14|613.14|615.26|613.26|615.28|613.28|615.14|613.14|30
1607010200000|2020-12-03 15:43:20|615.25|613.25|615.24|613.24|615.29|613.29|615.22|613.22|28
1607010210000|2020-12-03 15:43:30|615.22|613.22|615.44|613.44|615.44|613.44|615.22|613.22|23
1607010220000|2020-12-03 15:43:40|615.38|613.38|615.87|613.87|615.89|613.89|615.38|613.38|14
1607010230000|2020-12-03 15:43:50|615.88|613.88|616.16|614.16|616.16|614.16|615.88|613.88|19
1607010240000|2020-12-03 15:44:00|616.17|614.17|616.26|614.26|616.32|614.32|616.15|614.15|18
1607010250000|2020-12-03 15:44:10|616.25|614.25|616.21|614.21|616.31|614.31|616.21|614.21|26
1607010260000|2020-12-03 15:44:20|616.25|614.25|616.28|614.28|616.32|614.32|616.22|614.22|24
1607010270000|2020-12-03 15:44:30|616.27|614.27|616.26|614.26|616.28|614.28|616.24|614.24|17
1607010280000|2020-12-03 15:44:40|616.23|614.23|616.01|614.01|616.23|614.23|616.01|614.01|23
1607010290000|2020-12-03 15:44:50|616.04|614.04|615.99|613.99|616.09|614.09|615.93|613.93|15
1607010300000|2020-12-03 15:45:00|616.01|614.01|616.19|614.19|616.24|614.24|615.97|613.97|29
1607010310000|2020-12-03 15:45:10|616.18|614.18|616.27|614.27|616.27|614.27|616.16|614.16|28
1607010320000|2020-12-03 15:45:20|616.26|614.26|616.29|614.29|616.29|614.29|616.21|614.21|20
1607010330000|2020-12-03 15:45:30|616.3|614.3|616.39|614.39|616.39|614.39|616.29|614.29|17
1607010340000|2020-12-03 15:45:40|616.36|614.36|617.33|615.33|617.36|615.36|616.34|614.34|21
1607010350000|2020-12-03 15:45:50|617.3|615.3|617.3|615.3|617.42|615.42|617.24|615.24|21
1607010360000|2020-12-03 15:46:00|617.31|615.31|617.31|615.31|617.35|615.35|617.14|615.14|29
1607010370000|2020-12-03 15:46:10|617.26|615.26|617.02|615.02|617.35|615.35|616.92|614.92|31
1607010380000|2020-12-03 15:46:20|617.03|615.03|617.03|615.03|617.18|615.18|617|615|25
1607010390000|2020-12-03 15:46:30|617.02|615.02|616.64|614.64|617.02|615.02|616.64|614.64|30
1607010400000|2020-12-03 15:46:40|616.63|614.63|616.5|614.5|616.63|614.63|616.45|614.45|23
1607010410000|2020-12-03 15:46:50|616.48|614.48|616.33|614.33|616.48|614.48|616.33|614.33|19
1607010420000|2020-12-03 15:47:00|616.34|614.34|616.39|614.39|616.39|614.39|616.28|614.28|20
1607010430000|2020-12-03 15:47:10|616.41|614.41|616.46|614.46|616.71|614.71|616.41|614.41|26
1607010440000|2020-12-03 15:47:20|616.47|614.47|616.17|614.17|616.47|614.47|616.17|614.17|21
1607010450000|2020-12-03 15:47:30|616.16|614.16|616.27|614.27|616.31|614.31|616.14|614.14|23
1607010460000|2020-12-03 15:47:40|616.26|614.26|616.4|614.4|616.4|614.4|616.26|614.26|15
1607010470000|2020-12-03 15:47:50|616.38|614.38|616.32|614.32|616.38|614.38|616.3|614.3|11
1607010480000|2020-12-03 15:48:00|616.35|614.35|616.42|614.42|616.42|614.42|616.34|614.34|19
1607010490000|2020-12-03 15:48:10|616.45|614.45|616.52|614.52|616.55|614.55|616.45|614.45|13
1607010500000|2020-12-03 15:48:20|616.51|614.51|616.44|614.44|616.97|614.97|616.42|614.42|24
1607010510000|2020-12-03 15:48:30|616.43|614.43|616.82|614.82|616.86|614.86|616.43|614.43|24
1607010520000|2020-12-03 15:48:40|616.85|614.85|616.85|614.85|616.89|614.89|616.83|614.83|21
1607010530000|2020-12-03 15:48:50|616.86|614.86|616.7|614.7|616.87|614.87|616.7|614.7|16
1607010540000|2020-12-03 15:49:00|616.71|614.71|616.62|614.62|616.73|614.73|616.62|614.62|13
1607010550000|2020-12-03 15:49:10|616.63|614.63|616.64|614.64|616.66|614.66|616.61|614.61|14
1607010560000|2020-12-03 15:49:20|616.63|614.63|616.67|614.67|616.67|614.67|616.62|614.62|13
1607010570000|2020-12-03 15:49:30|616.66|614.66|616.63|614.63|616.69|614.69|616.63|614.63|14
1607010580000|2020-12-03 15:49:40|616.64|614.64|616.65|614.65|616.65|614.65|616.63|614.63|14
1607010590000|2020-12-03 15:49:50|616.64|614.64|616.78|614.78|616.8|614.8|616.64|614.64|17
1607010600000|2020-12-03 15:50:00|616.79|614.79|616.81|614.81|616.81|614.81|616.77|614.77|13
1607010610000|2020-12-03 15:50:10|616.8|614.8|616.82|614.82|616.85|614.85|616.8|614.8|13
1607010620000|2020-12-03 15:50:20|616.83|614.83|616.67|614.67|616.84|614.84|616.67|614.67|6
1607010630000|2020-12-03 15:50:30|616.69|614.69|616.6|614.6|616.69|614.69|616.6|614.6|13
1607010640000|2020-12-03 15:50:40|616.61|614.61|616.71|614.71|616.74|614.74|616.61|614.61|16
1607010650000|2020-12-03 15:50:50|616.67|614.67|616.59|614.59|616.69|614.69|616.56|614.56|19
1607010660000|2020-12-03 15:51:00|616.6|614.6|616.83|614.83|616.83|614.83|616.59|614.59|18
1607010670000|2020-12-03 15:51:10|616.84|614.84|616.9|614.9|616.9|614.9|616.83|614.83|11
1607010680000|2020-12-03 15:51:20|616.91|614.91|616.88|614.88|616.91|614.91|616.88|614.88|3
1607010690000|2020-12-03 15:51:30|616.89|614.89|616.93|614.93|616.93|614.93|616.83|614.83|18
1607010700000|2020-12-03 15:51:40|616.99|614.99|617.06|615.06|617.08|615.08|616.92|614.92|13
1607010710000|2020-12-03 15:51:50|617.08|615.08|617.12|615.12|617.16|615.16|617.03|615.03|18
1607010720000|2020-12-03 15:52:00|617.09|615.09|617.09|615.09|617.1|615.1|617.08|615.08|10
1607010730000|2020-12-03 15:52:10|617.1|615.1|617.14|615.14|617.16|615.16|617.09|615.09|7
1607010740000|2020-12-03 15:52:20|617.15|615.15|617.04|615.04|617.16|615.16|617.02|615.02|13
1607010750000|2020-12-03 15:52:30|617.05|615.05|617.11|615.11|617.11|615.11|617.03|615.03|18
1607010760000|2020-12-03 15:52:40|617.1|615.1|617.13|615.13|617.15|615.15|617.07|615.07|13
1607010770000|2020-12-03 15:52:50|617.14|615.14|617.01|615.01|617.14|615.14|616.96|614.96|12
1607010780000|2020-12-03 15:53:00|617.06|615.06|617.32|615.32|617.34|615.34|617.01|615.01|10
1607010790000|2020-12-03 15:53:10|617.31|615.31|617.72|615.72|617.72|615.72|617.31|615.31|23
1607010800000|2020-12-03 15:53:20|617.71|615.71|617.76|615.76|617.76|615.76|617.7|615.7|10
1607010810000|2020-12-03 15:53:30|617.74|615.74|617.94|615.94|617.99|615.99|617.72|615.72|19
1607010820000|2020-12-03 15:53:40|618|616|618.2|616.2|618.21|616.21|617.82|615.82|30
1607010830000|2020-12-03 15:53:50|618.21|616.21|617.92|615.92|618.28|616.28|617.92|615.92|27
1607010840000|2020-12-03 15:54:00|617.89|615.89|617.85|615.85|617.98|615.98|617.83|615.83|20
1607010850000|2020-12-03 15:54:10|617.84|615.84|617.85|615.85|617.85|615.85|617.81|615.81|9
1607010860000|2020-12-03 15:54:20|617.86|615.86|618.22|616.22|618.23|616.23|617.85|615.85|22
1607010870000|2020-12-03 15:54:30|618.23|616.23|618.45|616.45|618.45|616.45|618.18|616.18|17
1607010880000|2020-12-03 15:54:40|618.46|616.46|618.53|616.53|618.53|616.53|618.46|616.46|16
1607010890000|2020-12-03 15:54:50|618.54|616.54|618.99|616.99|618.99|616.99|618.51|616.51|15
1607010900000|2020-12-03 15:55:00|619|617|619.01|617.01|619.01|617.01|618.9|616.9|29
1607010910000|2020-12-03 15:55:10|619.02|617.02|618.82|616.82|619.28|617.28|618.79|616.79|29
1607010920000|2020-12-03 15:55:20|618.84|616.84|618.81|616.81|618.89|616.89|618.77|616.77|32
1607010930000|2020-12-03 15:55:30|618.84|616.84|618.36|616.36|618.84|616.84|618.36|616.36|28
1607010940000|2020-12-03 15:55:40|618.35|616.35|618.05|616.05|618.36|616.36|617.93|615.93|28
1607010950000|2020-12-03 15:55:50|618.06|616.06|618.2|616.2|618.21|616.21|618.06|616.06|25
1607010960000|2020-12-03 15:56:00|618.24|616.24|618.65|616.65|618.73|616.73|618.24|616.24|28
1607010970000|2020-12-03 15:56:10|618.67|616.67|618.9|616.9|618.93|616.93|618.66|616.66|18
1607010980000|2020-12-03 15:56:20|618.92|616.92|619.32|617.32|619.32|617.32|618.91|616.91|22
1607010990000|2020-12-03 15:56:30|619.33|617.33|619.41|617.41|619.43|617.43|618.8|616.8|20
1607011000000|2020-12-03 15:56:40|619.31|617.31|618.81|616.81|619.45|617.45|618.8|616.8|26
1607011010000|2020-12-03 15:56:50|619.92|617.92|619.62|617.62|619.95|617.95|619.62|617.62|23
1607011020000|2020-12-03 15:57:00|619.58|617.58|619.33|617.33|619.58|617.58|619.32|617.32|28
1607011030000|2020-12-03 15:57:10|619.34|617.34|619.51|617.51|619.57|617.57|619.31|617.31|32
1607011040000|2020-12-03 15:57:20|619.54|617.54|619.59|617.59|619.61|617.61|619.51|617.51|26
1607011050000|2020-12-03 15:57:30|619.57|617.57|619.88|617.88|619.89|617.89|619.56|617.56|16
1607011060000|2020-12-03 15:57:40|619.9|617.9|619.99|617.99|620.01|618.01|619.74|617.74|29
1607011070000|2020-12-03 15:57:50|620|618|620.35|618.35|620.35|618.35|619.98|617.98|21
1607011080000|2020-12-03 15:58:00|620.34|618.34|620.57|618.57|620.66|618.66|620.34|618.34|35
1607011090000|2020-12-03 15:58:10|620.58|618.58|620.7|618.7|620.74|618.74|620.57|618.57|20
1607011100000|2020-12-03 15:58:20|620.66|618.66|620.79|618.79|620.79|618.79|620.61|618.61|32
1607011110000|2020-12-03 15:58:30|620.78|618.78|620.58|618.58|620.79|618.79|620.5|618.5|28
1607011120000|2020-12-03 15:58:40|620.56|618.56|620.73|618.73|620.73|618.73|620.56|618.56|25
1607011130000|2020-12-03 15:58:50|620.77|618.77|620.59|618.59|620.8|618.8|620.56|618.56|37
1607011140000|2020-12-03 15:59:00|620.63|618.63|620.11|618.11|620.63|618.63|620.1|618.1|29
1607011150000|2020-12-03 15:59:10|620.09|618.09|619.51|617.51|620.15|618.15|619.49|617.49|37
1607011160000|2020-12-03 15:59:20|619.49|617.49|619.36|617.36|619.49|617.49|619.04|617.04|30
1607011170000|2020-12-03 15:59:30|619.4|617.4|619.38|617.38|619.76|617.76|619.36|617.36|36
1607011180000|2020-12-03 15:59:40|619.39|617.39|619.24|617.24|619.49|617.49|619.16|617.16|35
1607011190000|2020-12-03 15:59:50|619.32|617.32|619.85|617.85|619.85|617.85|619.21|617.21|30
1607011200000|2020-12-03 16:00:00|619.89|617.89|620.97|618.97|621.07|619.07|619.69|617.69|34
1607011210000|2020-12-03 16:00:10|620.91|618.91|621.36|619.36|621.38|619.38|620.91|618.91|37
1607011220000|2020-12-03 16:00:20|621.31|619.31|621.23|619.23|621.59|619.59|621.19|619.19|35
1607011230000|2020-12-03 16:00:30|621.22|619.22|621.25|619.25|621.48|619.48|621.13|619.13|35
1607011240000|2020-12-03 16:00:40|621.32|619.32|621.99|619.99|622.09|620.09|621.25|619.25|27
1607011250000|2020-12-03 16:00:50|622|620|622.06|620.06|622.25|620.25|622|620|33
1607011260000|2020-12-03 16:01:00|622.1|620.1|621.56|619.56|622.16|620.16|621.56|619.56|33
1607011270000|2020-12-03 16:01:10|621.5|619.5|621.46|619.46|621.91|619.91|621.33|619.33|37
1607011280000|2020-12-03 16:01:20|621.48|619.48|622.02|620.02|622.02|620.02|621.46|619.46|36
1607011290000|2020-12-03 16:01:30|621.98|619.98|621.49|619.49|622|620|621.49|619.49|32
1607011300000|2020-12-03 16:01:40|621.48|619.48|621.47|619.47|621.71|619.71|621.32|619.32|35
1607011310000|2020-12-03 16:01:50|621.49|619.49|621.77|619.77|621.78|619.78|621.41|619.41|35
1607011320000|2020-12-03 16:02:00|621.79|619.79|621.56|619.56|621.81|619.81|621.54|619.54|23
1607011330000|2020-12-03 16:02:10|621.55|619.55|621.97|619.97|622.02|620.02|621.52|619.52|27
1607011340000|2020-12-03 16:02:20|622.07|620.07|623.43|621.43|623.43|621.43|622.02|620.02|35
1607011350000|2020-12-03 16:02:30|623.39|621.39|623.54|621.54|623.68|621.68|623.33|621.33|33
1607011360000|2020-12-03 16:02:40|623.55|621.55|623.84|621.84|623.94|621.94|623.41|621.41|32
1607011370000|2020-12-03 16:02:50|623.91|621.91|623.61|621.61|623.91|621.91|623.42|621.42|30
1607011380000|2020-12-03 16:03:00|623.63|621.63|624.14|622.14|624.46|622.46|623.48|621.48|33
1607011390000|2020-12-03 16:03:10|624.16|622.16|624.35|622.35|624.5|622.5|624.12|622.12|36
1607011400000|2020-12-03 16:03:20|624.3|622.3|624.34|622.34|624.46|622.46|624.26|622.26|32
1607011410000|2020-12-03 16:03:30|624.33|622.33|624.14|622.14|624.37|622.37|624.1|622.1|30
1607011420000|2020-12-03 16:03:40|624.15|622.15|623.76|621.76|624.15|622.15|623.76|621.76|19
1607011430000|2020-12-03 16:03:50|623.79|621.79|623.68|621.68|623.83|621.83|623.68|621.68|37
1607011440000|2020-12-03 16:04:00|623.65|621.65|623.13|621.13|623.67|621.67|623.13|621.13|28
1607011450000|2020-12-03 16:04:10|623.07|621.07|622.78|620.78|623.09|621.09|622.75|620.75|34
1607011460000|2020-12-03 16:04:20|622.79|620.79|622.56|620.56|622.83|620.83|622.54|620.54|29
1607011470000|2020-12-03 16:04:30|622.53|620.53|622.38|620.38|622.53|620.53|622.38|620.38|29
1607011480000|2020-12-03 16:04:40|622.37|620.37|622.28|620.28|622.39|620.39|622.2|620.2|27
1607011490000|2020-12-03 16:04:50|622.25|620.25|622.74|620.74|622.77|620.77|622.24|620.24|28
1607011500000|2020-12-03 16:05:00|622.75|620.75|622.71|620.71|622.75|620.75|622.52|620.52|29
1607011510000|2020-12-03 16:05:10|622.7|620.7|623.74|621.74|623.8|621.8|622.68|620.68|33
1607011520000|2020-12-03 16:05:20|623.7|621.7|623.85|621.85|623.85|621.85|623.69|621.69|32
1607011530000|2020-12-03 16:05:30|623.75|621.75|622.74|620.74|623.8|621.8|622.66|620.66|36
1607011540000|2020-12-03 16:05:40|622.75|620.75|622.74|620.74|622.99|620.99|622.71|620.71|30
1607011550000|2020-12-03 16:05:50|622.73|620.73|622.14|620.14|622.73|620.73|622.14|620.14|27
1607011560000|2020-12-03 16:06:00|622.16|620.16|621.98|619.98|622.26|620.26|621.98|619.98|28
1607011570000|2020-12-03 16:06:10|622.02|620.02|622.46|620.46|622.46|620.46|621.85|619.85|28
1607011580000|2020-12-03 16:06:20|622.47|620.47|622.84|620.84|623.07|621.07|622.47|620.47|37
1607011590000|2020-12-03 16:06:30|622.79|620.79|622.74|620.74|622.84|620.84|622.66|620.66|31
1607011600000|2020-12-03 16:06:40|622.7|620.7|622.69|620.69|622.71|620.71|622.58|620.58|23
1607011610000|2020-12-03 16:06:50|622.7|620.7|622.71|620.71|622.94|620.94|622.7|620.7|26
1607011620000|2020-12-03 16:07:00|622.7|620.7|622.47|620.47|622.7|620.7|622.47|620.47|27
1607011630000|2020-12-03 16:07:10|622.46|620.46|622.42|620.42|622.51|620.51|622.33|620.33|27
1607011640000|2020-12-03 16:07:20|622.41|620.41|622.05|620.05|622.41|620.41|622.03|620.03|20
1607011650000|2020-12-03 16:07:30|622.04|620.04|621.77|619.77|622.12|620.12|621.76|619.76|28
1607011660000|2020-12-03 16:07:40|621.76|619.76|621.46|619.46|621.76|619.76|621.46|619.46|25
1607011670000|2020-12-03 16:07:50|621.45|619.45|620.68|618.68|621.45|619.45|620.68|618.68|29
1607011680000|2020-12-03 16:08:00|620.69|618.69|620.62|618.62|620.78|618.78|620.46|618.46|27
1607011690000|2020-12-03 16:08:10|620.61|618.61|620.8|618.8|620.82|618.82|620.55|618.55|22
1607011700000|2020-12-03 16:08:20|620.86|618.86|620.85|618.85|621.14|619.14|620.82|618.82|34
1607011710000|2020-12-03 16:08:30|620.84|618.84|621.02|619.02|621.19|619.19|620.81|618.81|31
1607011720000|2020-12-03 16:08:40|621.04|619.04|621.02|619.02|621.06|619.06|620.92|618.92|25
1607011730000|2020-12-03 16:08:50|621.01|619.01|621.08|619.08|621.16|619.16|620.97|618.97|24
1607011740000|2020-12-03 16:09:00|621.07|619.07|621.26|619.26|621.26|619.26|621.02|619.02|30
1607011750000|2020-12-03 16:09:10|621.24|619.24|621.14|619.14|621.26|619.26|621.01|619.01|31
1607011760000|2020-12-03 16:09:20|621.13|619.13|621.2|619.2|621.2|619.2|621.04|619.04|26
1607011770000|2020-12-03 16:09:30|621.15|619.15|620.83|618.83|621.15|619.15|620.79|618.79|26
1607011780000|2020-12-03 16:09:40|620.79|618.79|620.52|618.52|620.82|618.82|620.5|618.5|22
1607011790000|2020-12-03 16:09:50|620.53|618.53|620.22|618.22|620.53|618.53|620.21|618.21|23
1607011800000|2020-12-03 16:10:00|620.21|618.21|620.43|618.43|620.56|618.56|620.2|618.2|34
1607011810000|2020-12-03 16:10:10|620.45|618.45|620.4|618.4|620.45|618.45|620.31|618.31|31
1607011820000|2020-12-03 16:10:20|620.41|618.41|620.07|618.07|620.41|618.41|620.07|618.07|28
1607011830000|2020-12-03 16:10:30|619.93|617.93|618.53|616.53|619.93|617.93|618.53|616.53|32
1607011840000|2020-12-03 16:10:40|618.62|616.62|619.14|617.14|619.14|617.14|618.51|616.51|39
1607011850000|2020-12-03 16:10:50|619.03|617.03|618.28|616.28|619.03|617.03|618.22|616.22|32
1607011860000|2020-12-03 16:11:00|618.29|616.29|618.39|616.39|618.39|616.39|617.91|615.91|33
1607011870000|2020-12-03 16:11:10|618.37|616.37|618.49|616.49|618.54|616.54|618.28|616.28|33
1607011880000|2020-12-03 16:11:20|618.5|616.5|618.55|616.55|618.55|616.55|618.43|616.43|28
1607011890000|2020-12-03 16:11:30|618.54|616.54|618.53|616.53|618.85|616.85|618.51|616.51|32
1607011900000|2020-12-03 16:11:40|618.56|616.56|618.7|616.7|618.8|616.8|618.56|616.56|30
1607011910000|2020-12-03 16:11:50|618.69|616.69|618.29|616.29|618.69|616.69|618.22|616.22|25
1607011920000|2020-12-03 16:12:00|618.31|616.31|617.93|615.93|618.31|616.31|617.88|615.88|33
1607011930000|2020-12-03 16:12:10|617.96|615.96|617.26|615.26|617.96|615.96|617.26|615.26|29
1607011940000|2020-12-03 16:12:20|617.31|615.31|617.75|615.75|617.79|615.79|617.26|615.26|34
1607011950000|2020-12-03 16:12:30|617.74|615.74|617.79|615.79|617.82|615.82|617.67|615.67|27
1607011960000|2020-12-03 16:12:40|617.76|615.76|617.97|615.97|618.07|616.07|617.71|615.71|25
1607011970000|2020-12-03 16:12:50|618|616|617.69|615.69|618.13|616.13|617.69|615.69|23
1607011980000|2020-12-03 16:13:00|617.68|615.68|617.24|615.24|617.68|615.68|617.2|615.2|28
1607011990000|2020-12-03 16:13:10|617.26|615.26|617.03|615.03|617.26|615.26|616.98|614.98|21
1607012000000|2020-12-03 16:13:20|617.04|615.04|617.17|615.17|617.25|615.25|616.96|614.96|27
1607012010000|2020-12-03 16:13:30|617.21|615.21|616.92|614.92|617.41|615.41|616.92|614.92|30
1607012020000|2020-12-03 16:13:40|616.87|614.87|615.43|613.43|616.91|614.91|615.43|613.43|39
1607012030000|2020-12-03 16:13:50|615.53|613.53|615.38|613.38|615.53|613.53|614.53|612.53|37
1607012040000|2020-12-03 16:14:00|615.41|613.41|615.51|613.51|615.87|613.87|615.4|613.4|32
1607012050000|2020-12-03 16:14:10|615.62|613.62|614.97|612.97|615.63|613.63|614.84|612.84|33
1607012060000|2020-12-03 16:14:20|615.01|613.01|614.49|612.49|615.14|613.14|614.49|612.49|36
1607012070000|2020-12-03 16:14:30|614.46|612.46|613.6|611.6|614.54|612.54|612.8|610.8|38
1607012080000|2020-12-03 16:14:40|613.64|611.64|613.11|611.11|614.02|612.02|613.03|611.03|39
1607012090000|2020-12-03 16:14:50|613.06|611.06|610.64|608.64|613.73|611.73|610.57|608.57|33
1607012100000|2020-12-03 16:15:00|610.51|608.51|612.13|610.13|612.13|610.13|610.21|608.21|39
1607012110000|2020-12-03 16:15:10|612.23|610.23|612.75|610.75|612.75|610.75|612.23|610.23|36
1607012120000|2020-12-03 16:15:20|612.77|610.77|612.69|610.69|612.86|610.86|612.61|610.61|34
1607012130000|2020-12-03 16:15:30|612.71|610.71|613.53|611.53|613.57|611.57|612.69|610.69|34
1607012140000|2020-12-03 16:15:40|613.56|611.56|613.06|611.06|613.72|611.72|612.93|610.93|36
1607012150000|2020-12-03 16:15:50|613.05|611.05|613.18|611.18|613.19|611.19|612.46|610.46|37
1607012160000|2020-12-03 16:16:00|613.15|611.15|613.04|611.04|613.15|611.15|612.38|610.38|33
1607012170000|2020-12-03 16:16:10|613|611|613.43|611.43|613.43|611.43|612.93|610.93|32
1607012180000|2020-12-03 16:16:20|613.39|611.39|613.52|611.52|613.56|611.56|613.21|611.21|32
1607012190000|2020-12-03 16:16:30|613.73|611.73|613.63|611.63|613.75|611.75|613.36|611.36|32
1607012200000|2020-12-03 16:16:40|613.62|611.62|613.7|611.7|613.91|611.91|613.43|611.43|34
1607012210000|2020-12-03 16:16:50|613.62|611.62|613.26|611.26|613.62|611.62|613.11|611.11|34
1607012220000|2020-12-03 16:17:00|613.31|611.31|613.13|611.13|613.37|611.37|613.11|611.11|35
1607012230000|2020-12-03 16:17:10|613.14|611.14|612.51|610.51|613.16|611.16|612.51|610.51|34
1607012240000|2020-12-03 16:17:20|612.54|610.54|612.44|610.44|612.64|610.64|612.11|610.11|32
1607012250000|2020-12-03 16:17:30|612.47|610.47|612.13|610.13|612.49|610.49|612.1|610.1|31
1607012260000|2020-12-03 16:17:40|612.15|610.15|612.52|610.52|612.81|610.81|612|610|37
1607012270000|2020-12-03 16:17:50|612.44|610.44|612.28|610.28|612.46|610.46|612.1|610.1|34
1607012280000|2020-12-03 16:18:00|612.37|610.37|612.47|610.47|612.69|610.69|612.3|610.3|35
1607012290000|2020-12-03 16:18:10|612.46|610.46|612.2|610.2|612.53|610.53|612.13|610.13|32
1607012300000|2020-12-03 16:18:20|612.23|610.23|612.28|610.28|612.31|610.31|612.08|610.08|29
1607012310000|2020-12-03 16:18:30|612.3|610.3|611.93|609.93|612.3|610.3|611.9|609.9|34
1607012320000|2020-12-03 16:18:40|611.94|609.94|611.67|609.67|611.94|609.94|611.57|609.57|29
1607012330000|2020-12-03 16:18:50|611.72|609.72|611.52|609.52|611.79|609.79|611.46|609.46|31
1607012340000|2020-12-03 16:19:00|611.5|609.5|611.87|609.87|611.98|609.98|611.44|609.44|35
1607012350000|2020-12-03 16:19:10|611.74|609.74|610.95|608.95|611.74|609.74|610.91|608.91|35
1607012360000|2020-12-03 16:19:20|610.91|608.91|610.31|608.31|610.98|608.98|610.22|608.22|37
1607012370000|2020-12-03 16:19:30|610.29|608.29|610.36|608.36|610.56|608.56|610.22|608.22|32
1607012380000|2020-12-03 16:19:40|610.37|608.37|611.37|609.37|611.4|609.4|610.34|608.34|36
1607012390000|2020-12-03 16:19:50|611.17|609.17|610.89|608.89|611.35|609.35|610.88|608.88|32
1607012400000|2020-12-03 16:20:00|610.87|608.87|611.82|609.82|611.83|609.83|610.86|608.86|35
1607012410000|2020-12-03 16:20:10|611.89|609.89|612.03|610.03|612.1|610.1|611.86|609.86|31
1607012420000|2020-12-03 16:20:20|611.98|609.98|611.41|609.41|612.18|610.18|611.4|609.4|38
1607012430000|2020-12-03 16:20:30|611.39|609.39|611.58|609.58|611.58|609.58|611.08|609.08|36
1607012440000|2020-12-03 16:20:40|611.55|609.55|611.45|609.45|611.83|609.83|611.45|609.45|34
1607012450000|2020-12-03 16:20:50|611.44|609.44|611.76|609.76|611.88|609.88|611.44|609.44|30
1607012460000|2020-12-03 16:21:00|611.79|609.79|612.05|610.05|612.05|610.05|611.72|609.72|35
1607012470000|2020-12-03 16:21:10|612.01|610.01|611.93|609.93|612.04|610.04|611.69|609.69|35
1607012480000|2020-12-03 16:21:20|611.94|609.94|612.37|610.37|612.49|610.49|611.91|609.91|31
1607012490000|2020-12-03 16:21:30|612.36|610.36|612.6|610.6|612.66|610.66|612.27|610.27|21
1607012500000|2020-12-03 16:21:40|612.56|610.56|612.68|610.68|612.84|610.84|612.56|610.56|24
1607012510000|2020-12-03 16:21:50|612.67|610.67|612.63|610.63|612.78|610.78|612.4|610.4|36
1607012520000|2020-12-03 16:22:00|612.57|610.57|612.31|610.31|612.59|610.59|612.06|610.06|27
1607012530000|2020-12-03 16:22:10|612.28|610.28|612.42|610.42|612.43|610.43|612.28|610.28|29
1607012540000|2020-12-03 16:22:20|612.41|610.41|612.71|610.71|612.71|610.71|612.4|610.4|28
1607012550000|2020-12-03 16:22:30|612.7|610.7|612.84|610.84|612.84|610.84|612.7|610.7|22
1607012560000|2020-12-03 16:22:40|612.83|610.83|613.07|611.07|613.12|611.12|612.8|610.8|16
1607012570000|2020-12-03 16:22:50|613.01|611.01|613.84|611.84|613.84|611.84|612.96|610.96|30
1607012580000|2020-12-03 16:23:00|613.85|611.85|613.33|611.33|613.85|611.85|613.33|611.33|32
1607012590000|2020-12-03 16:23:10|613.32|611.32|613.43|611.43|613.49|611.49|613.25|611.25|34
1607012600000|2020-12-03 16:23:20|613.42|611.42|613.72|611.72|613.76|611.76|613.41|611.41|28
1607012610000|2020-12-03 16:23:30|613.71|611.71|613.35|611.35|613.73|611.73|613.29|611.29|32
1607012620000|2020-12-03 16:23:40|613.39|611.39|613.62|611.62|613.62|611.62|613.39|611.39|22
1607012630000|2020-12-03 16:23:50|613.59|611.59|613.49|611.49|613.64|611.64|613.49|611.49|21
1607012640000|2020-12-03 16:24:00|613.42|611.42|613.39|611.39|613.51|611.51|613.23|611.23|30
1607012650000|2020-12-03 16:24:10|613.41|611.41|613.8|611.8|613.85|611.85|613.41|611.41|31
1607012660000|2020-12-03 16:24:20|613.81|611.81|613.81|611.81|613.86|611.86|613.57|611.57|28
1607012670000|2020-12-03 16:24:30|613.84|611.84|613.92|611.92|613.94|611.94|613.77|611.77|26
1607012680000|2020-12-03 16:24:40|613.9|611.9|613.98|611.98|614.1|612.1|613.9|611.9|28
1607012690000|2020-12-03 16:24:50|613.99|611.99|613.82|611.82|613.99|611.99|613.76|611.76|24
1607012700000|2020-12-03 16:25:00|613.81|611.81|613.88|611.88|613.92|611.92|613.75|611.75|30
1607012710000|2020-12-03 16:25:10|613.87|611.87|613.93|611.93|613.93|611.93|613.87|611.87|14
1607012720000|2020-12-03 16:25:20|613.91|611.91|613.94|611.94|613.96|611.96|613.91|611.91|11
1607012730000|2020-12-03 16:25:30|613.96|611.96|614.03|612.03|614.15|612.15|613.92|611.92|23
1607012740000|2020-12-03 16:25:40|614.01|612.01|614.07|612.07|614.1|612.1|614.01|612.01|27
1607012750000|2020-12-03 16:25:50|614.09|612.09|613.99|611.99|614.09|612.09|613.83|611.83|25
1607012760000|2020-12-03 16:26:00|614|612|614.21|612.21|614.25|612.25|614|612|25
1607012770000|2020-12-03 16:26:10|614.23|612.23|614.17|612.17|614.26|612.26|614.15|612.15|25
1607012780000|2020-12-03 16:26:20|614.16|612.16|614.18|612.18|614.23|612.23|614.09|612.09|26
1607012790000|2020-12-03 16:26:30|614.17|612.17|614.24|612.24|614.28|612.28|614.11|612.11|29
1607012800000|2020-12-03 16:26:40|614.23|612.23|614.26|612.26|614.34|612.34|614.2|612.2|21
1607012810000|2020-12-03 16:26:50|614.25|612.25|614.38|612.38|614.38|612.38|614.24|612.24|21
1607012820000|2020-12-03 16:27:00|614.39|612.39|614.33|612.33|614.45|612.45|614.33|612.33|26
1607012830000|2020-12-03 16:27:10|614.34|612.34|614.32|612.32|614.34|612.34|614.28|612.28|23
1607012840000|2020-12-03 16:27:20|614.33|612.33|614.1|612.1|614.34|612.34|614.03|612.03|29
1607012850000|2020-12-03 16:27:30|614.09|612.09|614.32|612.32|614.32|612.32|614.03|612.03|31
1607012860000|2020-12-03 16:27:40|614.34|612.34|614.34|612.34|614.35|612.35|614.3|612.3|17
1607012870000|2020-12-03 16:27:50|614.37|612.37|614.46|612.46|614.53|612.53|614.34|612.34|25
1607012880000|2020-12-03 16:28:00|614.52|612.52|614.11|612.11|614.52|612.52|614.05|612.05|25
1607012890000|2020-12-03 16:28:10|614.09|612.09|614.26|612.26|614.28|612.28|614.01|612.01|29
1607012900000|2020-12-03 16:28:20|614.22|612.22|614.24|612.24|614.26|612.26|614.14|612.14|27
1607012910000|2020-12-03 16:28:30|614.26|612.26|614.27|612.27|614.31|612.31|614.19|612.19|23
1607012920000|2020-12-03 16:28:40|614.28|612.28|614.46|612.46|614.46|612.46|614.17|612.17|31
1607012930000|2020-12-03 16:28:50|614.44|612.44|614.52|612.52|614.52|612.52|614.41|612.41|20
1607012940000|2020-12-03 16:29:00|614.51|612.51|614.56|612.56|614.57|612.57|614.44|612.44|14
1607012950000|2020-12-03 16:29:10|614.54|612.54|614.73|612.73|614.73|612.73|614.53|612.53|22
1607012960000|2020-12-03 16:29:20|614.69|612.69|615.1|613.1|615.1|613.1|614.69|612.69|24
1607012970000|2020-12-03 16:29:30|615.12|613.12|615.17|613.17|615.18|613.18|615.08|613.08|19
1607012980000|2020-12-03 16:29:40|615.18|613.18|615.18|613.18|615.35|613.35|615.16|613.16|22
1607012990000|2020-12-03 16:29:50|615.19|613.19|615.41|613.41|615.42|613.42|615.18|613.18|27
1607013000000|2020-12-03 16:30:00|615.43|613.43|615.44|613.44|615.47|613.47|615.42|613.42|14
1607013010000|2020-12-03 16:30:10|615.46|613.46|615.64|613.64|615.75|613.75|615.44|613.44|30
1607013020000|2020-12-03 16:30:20|615.68|613.68|615.81|613.81|615.82|613.82|615.68|613.68|20
1607013030000|2020-12-03 16:30:30|615.79|613.79|615.81|613.81|615.82|613.82|615.73|613.73|25
1607013040000|2020-12-03 16:30:40|615.82|613.82|615.9|613.9|615.9|613.9|615.78|613.78|20
1607013050000|2020-12-03 16:30:50|615.97|613.97|616.28|614.28|616.33|614.33|615.95|613.95|27
1607013060000|2020-12-03 16:31:00|616.31|614.31|616.34|614.34|616.39|614.39|616.23|614.23|26
1607013070000|2020-12-03 16:31:10|616.35|614.35|616.74|614.74|616.75|614.75|616.35|614.35|21
1607013080000|2020-12-03 16:31:20|616.7|614.7|616.72|614.72|616.76|614.76|616.7|614.7|16
1607013090000|2020-12-03 16:31:30|616.73|614.73|616.96|614.96|617|615|616.72|614.72|22
1607013100000|2020-12-03 16:31:40|617|615|617.12|615.12|617.15|615.15|617|615|20
1607013110000|2020-12-03 16:31:50|617.13|615.13|617.46|615.46|617.69|615.69|617.1|615.1|34
1607013120000|2020-12-03 16:32:00|617.44|615.44|618.24|616.24|618.26|616.26|617.41|615.41|21
1607013130000|2020-12-03 16:32:10|618.25|616.25|618.26|616.26|618.29|616.29|618.2|616.2|16
1607013140000|2020-12-03 16:32:20|618.25|616.25|617.91|615.91|618.25|616.25|617.79|615.79|23
1607013150000|2020-12-03 16:32:30|617.93|615.93|617.99|615.99|618.01|616.01|617.91|615.91|18
1607013160000|2020-12-03 16:32:40|618|616|618.05|616.05|618.07|616.07|617.98|615.98|20
1607013170000|2020-12-03 16:32:50|618.06|616.06|617.9|615.9|618.12|616.12|617.9|615.9|25
1607013180000|2020-12-03 16:33:00|617.91|615.91|617.91|615.91|617.93|615.93|617.89|615.89|12
1607013190000|2020-12-03 16:33:10|617.92|615.92|617.75|615.75|617.93|615.93|617.73|615.73|13
1607013200000|2020-12-03 16:33:20|617.64|615.64|617.45|615.45|617.66|615.66|617.45|615.45|13
1607013210000|2020-12-03 16:33:30|617.41|615.41|617.33|615.33|617.47|615.47|617.33|615.33|30
1607013220000|2020-12-03 16:33:40|617.3|615.3|617.2|615.2|617.34|615.34|617.19|615.19|29
1607013230000|2020-12-03 16:33:50|617.19|615.19|617.2|615.2|617.2|615.2|616.99|614.99|24
1607013240000|2020-12-03 16:34:00|617.19|615.19|617.32|615.32|617.33|615.33|617.15|615.15|21
1607013250000|2020-12-03 16:34:10|617.35|615.35|617.54|615.54|617.55|615.55|617.26|615.26|28
1607013260000|2020-12-03 16:34:20|617.51|615.51|617.55|615.55|617.55|615.55|617.5|615.5|15
1607013270000|2020-12-03 16:34:30|617.54|615.54|617.56|615.56|617.57|615.57|617.54|615.54|10
1607013280000|2020-12-03 16:34:40|617.58|615.58|617.35|615.35|617.58|615.58|617.26|615.26|31
1607013290000|2020-12-03 16:34:50|617.34|615.34|617.56|615.56|617.57|615.57|617.31|615.31|26
1607013300000|2020-12-03 16:35:00|617.57|615.57|617.5|615.5|617.57|615.57|617.47|615.47|24
1607013310000|2020-12-03 16:35:10|617.53|615.53|617.46|615.46|617.53|615.53|617.43|615.43|25
1607013320000|2020-12-03 16:35:20|617.42|615.42|617.49|615.49|617.55|615.55|617.42|615.42|29
1607013330000|2020-12-03 16:35:30|617.5|615.5|617.45|615.45|617.53|615.53|617.45|615.45|18
1607013340000|2020-12-03 16:35:40|617.37|615.37|617.12|615.12|617.37|615.37|617.03|615.03|27
1607013350000|2020-12-03 16:35:50|617.13|615.13|616.8|614.8|617.13|615.13|616.8|614.8|24
1607013360000|2020-12-03 16:36:00|616.77|614.77|617.29|615.29|617.37|615.37|616.76|614.76|36
1607013370000|2020-12-03 16:36:10|617.28|615.28|617.47|615.47|617.49|615.49|617.28|615.28|15
1607013380000|2020-12-03 16:36:20|617.4|615.4|617.66|615.66|617.7|615.7|617.4|615.4|25
1607013390000|2020-12-03 16:36:30|617.7|615.7|618.31|616.31|618.31|616.31|617.61|615.61|21
1607013400000|2020-12-03 16:36:40|618.3|616.3|618.37|616.37|618.47|616.47|618.29|616.29|28
1607013410000|2020-12-03 16:36:50|618.34|616.34|618.03|616.03|618.34|616.34|618.02|616.02|21
1607013420000|2020-12-03 16:37:00|618.01|616.01|617.66|615.66|618.03|616.03|617.65|615.65|29
1607013430000|2020-12-03 16:37:10|617.65|615.65|617.44|615.44|617.65|615.65|617.43|615.43|26
1607013440000|2020-12-03 16:37:20|617.46|615.46|617.24|615.24|617.51|615.51|617.24|615.24|25
1607013450000|2020-12-03 16:37:30|617.23|615.23|617.27|615.27|617.29|615.29|617.05|615.05|36
1607013460000|2020-12-03 16:37:40|617.28|615.28|617.41|615.41|617.51|615.51|617.24|615.24|25
1607013470000|2020-12-03 16:37:50|617.43|615.43|617.41|615.41|617.46|615.46|617.32|615.32|20
1607013480000|2020-12-03 16:38:00|617.38|615.38|617.28|615.28|617.4|615.4|617.26|615.26|21
1607013490000|2020-12-03 16:38:10|617.24|615.24|617.31|615.31|617.35|615.35|617.24|615.24|17
1607013500000|2020-12-03 16:38:20|617.32|615.32|617.45|615.45|617.45|615.45|617.28|615.28|18
1607013510000|2020-12-03 16:38:30|617.44|615.44|617.48|615.48|617.52|615.52|617.39|615.39|21
1607013520000|2020-12-03 16:38:40|617.51|615.51|617.54|615.54|617.54|615.54|617.48|615.48|17
1607013530000|2020-12-03 16:38:50|617.53|615.53|617.6|615.6|617.62|615.62|617.53|615.53|16
1607013540000|2020-12-03 16:39:00|617.68|615.68|617.87|615.87|617.9|615.9|617.67|615.67|15
1607013550000|2020-12-03 16:39:10|617.89|615.89|617.8|615.8|617.9|615.9|617.74|615.74|22
1607013560000|2020-12-03 16:39:20|617.81|615.81|618|616|618.01|616.01|617.8|615.8|14
1607013570000|2020-12-03 16:39:30|617.98|615.98|617.99|615.99|618.03|616.03|617.98|615.98|23
1607013580000|2020-12-03 16:39:40|617.97|615.97|617.29|615.29|617.97|615.97|617.29|615.29|25
1607013590000|2020-12-03 16:39:50|617.26|615.26|617.26|615.26|617.32|615.32|617.21|615.21|16
1607013600000|2020-12-03 16:40:00|617.27|615.27|617.28|615.28|617.32|615.32|617.25|615.25|12
1607013610000|2020-12-03 16:40:10|617.27|615.27|616.89|614.89|617.27|615.27|616.83|614.83|16
1607013620000|2020-12-03 16:40:20|616.91|614.91|616.81|614.81|616.92|614.92|616.8|614.8|25
1607013630000|2020-12-03 16:40:30|616.83|614.83|616.87|614.87|616.87|614.87|616.74|614.74|22
1607013640000|2020-12-03 16:40:40|616.85|614.85|616.72|614.72|616.85|614.85|616.72|614.72|20
1607013650000|2020-12-03 16:40:50|616.64|614.64|616.65|614.65|616.65|614.65|616.58|614.58|11
1607013660000|2020-12-03 16:41:00|616.58|614.58|617.03|615.03|617.03|615.03|616.58|614.58|20
1607013670000|2020-12-03 16:41:10|617.05|615.05|617.36|615.36|617.42|615.42|617.01|615.01|23
1607013680000|2020-12-03 16:41:20|617.34|615.34|617.56|615.56|617.56|615.56|617.34|615.34|24
1607013690000|2020-12-03 16:41:30|617.62|615.62|618.02|616.02|618.02|616.02|617.53|615.53|23
1607013700000|2020-12-03 16:41:40|618.03|616.03|617.76|615.76|618.24|616.24|617.73|615.73|33
1607013710000|2020-12-03 16:41:50|617.77|615.77|617.85|615.85|617.86|615.86|617.76|615.76|22
1607013720000|2020-12-03 16:42:00|617.84|615.84|617.87|615.87|617.89|615.89|617.82|615.82|18
1607013730000|2020-12-03 16:42:10|617.88|615.88|617.81|615.81|617.88|615.88|617.8|615.8|19
1607013740000|2020-12-03 16:42:20|617.82|615.82|617.84|615.84|617.88|615.88|617.8|615.8|22
1607013750000|2020-12-03 16:42:30|617.85|615.85|617.85|615.85|617.87|615.87|617.84|615.84|15
1607013760000|2020-12-03 16:42:40|617.86|615.86|617.78|615.78|617.86|615.86|617.75|615.75|22
1607013770000|2020-12-03 16:42:50|617.79|615.79|617.81|615.81|617.85|615.85|617.77|615.77|27
1607013780000|2020-12-03 16:43:00|617.8|615.8|617.83|615.83|617.84|615.84|617.8|615.8|24
1607013790000|2020-12-03 16:43:10|617.82|615.82|617.77|615.77|617.83|615.83|617.77|615.77|17
1607013800000|2020-12-03 16:43:20|617.78|615.78|617.08|615.08|617.78|615.78|617.05|615.05|28
1607013810000|2020-12-03 16:43:30|617.05|615.05|617.19|615.19|617.19|615.19|617.05|615.05|25
1607013820000|2020-12-03 16:43:40|617.2|615.2|617.24|615.24|617.24|615.24|617.03|615.03|21
1607013830000|2020-12-03 16:43:50|617.18|615.18|617.25|615.25|617.27|615.27|617.17|615.17|21
1607013840000|2020-12-03 16:44:00|617.26|615.26|617.36|615.36|617.37|615.37|617.25|615.25|14
1607013850000|2020-12-03 16:44:10|617.37|615.37|617.5|615.5|617.53|615.53|617.37|615.37|11
1607013860000|2020-12-03 16:44:20|617.59|615.59|617.55|615.55|617.84|615.84|617.55|615.55|27
1607013870000|2020-12-03 16:44:30|617.53|615.53|617.08|615.08|617.53|615.53|617.08|615.08|23
1607013880000|2020-12-03 16:44:40|617.09|615.09|617.13|615.13|617.14|615.14|617|615|22
1607013890000|2020-12-03 16:44:50|617.06|615.06|617.13|615.13|617.3|615.3|617.06|615.06|24
1607013900000|2020-12-03 16:45:00|617.11|615.11|616.31|614.31|617.11|615.11|616.31|614.31|23
1607013910000|2020-12-03 16:45:10|616.28|614.28|615.92|613.92|616.32|614.32|615.9|613.9|29
1607013920000|2020-12-03 16:45:20|615.93|613.93|616.23|614.23|616.28|614.28|615.86|613.86|25
1607013930000|2020-12-03 16:45:30|616.24|614.24|616.44|614.44|616.44|614.44|616.24|614.24|18
1607013940000|2020-12-03 16:45:40|616.43|614.43|616.58|614.58|616.71|614.71|616.4|614.4|16
1607013950000|2020-12-03 16:45:50|616.62|614.62|616.39|614.39|616.62|614.62|616.24|614.24|25
1607013960000|2020-12-03 16:46:00|616.37|614.37|616.05|614.05|616.37|614.37|615.97|613.97|25
1607013970000|2020-12-03 16:46:10|616.03|614.03|614.7|612.7|616.04|614.04|614.64|612.64|36
1607013980000|2020-12-03 16:46:20|614.69|612.69|615.06|613.06|615.06|613.06|614.52|612.52|32
1607013990000|2020-12-03 16:46:30|615.04|613.04|614.35|612.35|615.15|613.15|614.33|612.33|35
1607014000000|2020-12-03 16:46:40|614.36|612.36|614.11|612.11|614.36|612.36|613.57|611.57|33
1607014010000|2020-12-03 16:46:50|614.12|612.12|614.06|612.06|614.21|612.21|614.01|612.01|26
1607014020000|2020-12-03 16:47:00|614.04|612.04|614.1|612.1|614.1|612.1|613.84|611.84|25
1607014030000|2020-12-03 16:47:10|614.26|612.26|614.26|612.26|614.4|612.4|614.04|612.04|30
1607014040000|2020-12-03 16:47:20|614.24|612.24|614.33|612.33|614.45|612.45|614.05|612.05|33
1607014050000|2020-12-03 16:47:30|614.41|612.41|614.46|612.46|614.66|612.66|614.36|612.36|33
1607014060000|2020-12-03 16:47:40|614.48|612.48|614.71|612.71|614.71|612.71|614.28|612.28|30
1607014070000|2020-12-03 16:47:50|614.72|612.72|614.96|612.96|614.98|612.98|614.59|612.59|23
1607014080000|2020-12-03 16:48:00|614.99|612.99|614.81|612.81|615.01|613.01|614.76|612.76|27
1607014090000|2020-12-03 16:48:10|614.82|612.82|614.63|612.63|614.83|612.83|614.56|612.56|29
1607014100000|2020-12-03 16:48:20|614.64|612.64|613.99|611.99|614.66|612.66|613.98|611.98|28
1607014110000|2020-12-03 16:48:30|613.98|611.98|614.34|612.34|614.34|612.34|613.83|611.83|31
1607014120000|2020-12-03 16:48:40|614.35|612.35|614.22|612.22|614.39|612.39|614.17|612.17|31
1607014130000|2020-12-03 16:48:50|614.23|612.23|614.29|612.29|614.33|612.33|614.17|612.17|33
1607014140000|2020-12-03 16:49:00|614.27|612.27|614.67|612.67|614.67|612.67|614.27|612.27|24
1607014150000|2020-12-03 16:49:10|614.66|612.66|614.86|612.86|614.87|612.87|614.65|612.65|21
1607014160000|2020-12-03 16:49:20|614.82|612.82|614.52|612.52|614.85|612.85|614.52|612.52|24
1607014170000|2020-12-03 16:49:30|614.53|612.53|614.66|612.66|614.71|612.71|614.48|612.48|31
1607014180000|2020-12-03 16:49:40|614.61|612.61|614.37|612.37|614.68|612.68|614.34|612.34|34
1607014190000|2020-12-03 16:49:50|614.38|612.38|614.56|612.56|614.56|612.56|614.33|612.33|30
1607014200000|2020-12-03 16:50:00|614.57|612.57|614.42|612.42|614.7|612.7|614.42|612.42|24
1607014210000|2020-12-03 16:50:10|614.43|612.43|614.39|612.39|614.48|612.48|614.39|612.39|25
1607014220000|2020-12-03 16:50:20|614.38|612.38|614.2|612.2|614.38|612.38|614.01|612.01|29
1607014230000|2020-12-03 16:50:30|614.22|612.22|614.13|612.13|614.31|612.31|614.06|612.06|20
1607014240000|2020-12-03 16:50:40|614.12|612.12|614.54|612.54|614.56|612.56|614.12|612.12|29
1607014250000|2020-12-03 16:50:50|614.52|612.52|614.32|612.32|614.56|612.56|614.29|612.29|14
1607014260000|2020-12-03 16:51:00|614.31|612.31|614.52|612.52|614.52|612.52|614.25|612.25|28
1607014270000|2020-12-03 16:51:10|614.51|612.51|614.7|612.7|614.71|612.71|614.51|612.51|20
1607014280000|2020-12-03 16:51:20|614.68|612.68|614.82|612.82|614.86|612.86|614.68|612.68|15
1607014290000|2020-12-03 16:51:30|614.81|612.81|614.7|612.7|614.81|612.81|614.61|612.61|19
1607014300000|2020-12-03 16:51:40|614.69|612.69|614.81|612.81|614.82|612.82|614.64|612.64|20
1607014310000|2020-12-03 16:51:50|614.79|612.79|614.79|612.79|614.82|612.82|614.77|612.77|18
1607014320000|2020-12-03 16:52:00|614.82|612.82|614.86|612.86|614.89|612.89|614.77|612.77|16
1607014330000|2020-12-03 16:52:10|614.95|612.95|615.18|613.18|615.21|613.21|614.93|612.93|32
1607014340000|2020-12-03 16:52:20|615.21|613.21|615.55|613.55|615.55|613.55|615.04|613.04|22
1607014350000|2020-12-03 16:52:30|615.49|613.49|615.5|613.5|615.52|613.52|615.35|613.35|14
1607014360000|2020-12-03 16:52:40|615.52|613.52|615.43|613.43|615.77|613.77|615.38|613.38|21
1607014370000|2020-12-03 16:52:50|615.44|613.44|615.25|613.25|615.44|613.44|615.19|613.19|19
1607014380000|2020-12-03 16:53:00|615.24|613.24|615.47|613.47|615.48|613.48|615.24|613.24|9
1607014390000|2020-12-03 16:53:10|615.45|613.45|615.32|613.32|615.45|613.45|615.32|613.32|19
1607014400000|2020-12-03 16:53:20|615.34|613.34|615.02|613.02|615.34|613.34|615.02|613.02|15
1607014410000|2020-12-03 16:53:30|615.07|613.07|615.07|613.07|615.09|613.09|615.01|613.01|24
1607014420000|2020-12-03 16:53:40|615.06|613.06|615.11|613.11|615.11|613.11|615.02|613.02|16
1607014430000|2020-12-03 16:53:50|615.08|613.08|615.17|613.17|615.17|613.17|615.06|613.06|13
1607014440000|2020-12-03 16:54:00|615.18|613.18|615.32|613.32|615.32|613.32|615.18|613.18|22
1607014450000|2020-12-03 16:54:10|615.31|613.31|615.26|613.26|615.32|613.32|615.26|613.26|19
1607014460000|2020-12-03 16:54:20|615.29|613.29|615.21|613.21|615.31|613.31|615.21|613.21|16
1607014470000|2020-12-03 16:54:30|615.23|613.23|615.71|613.71|615.73|613.73|615.23|613.23|28
1607014480000|2020-12-03 16:54:40|615.7|613.7|616.02|614.02|616.04|614.04|615.7|613.7|25
1607014490000|2020-12-03 16:54:50|615.98|613.98|616.07|614.07|616.14|614.14|615.98|613.98|23
1607014500000|2020-12-03 16:55:00|616.08|614.08|616.09|614.09|616.11|614.11|616.03|614.03|24
1607014510000|2020-12-03 16:55:10|616.1|614.1|616.14|614.14|616.19|614.19|616.07|614.07|22
1607014520000|2020-12-03 16:55:20|616.15|614.15|616.08|614.08|616.17|614.17|616.03|614.03|21
1607014530000|2020-12-03 16:55:30|616.06|614.06|616.37|614.37|616.37|614.37|616.03|614.03|15
1607014540000|2020-12-03 16:55:40|616.36|614.36|616.38|614.38|616.46|614.46|616.36|614.36|19
1607014550000|2020-12-03 16:55:50|616.33|614.33|616.17|614.17|616.33|614.33|616.1|614.1|26
1607014560000|2020-12-03 16:56:00|616.18|614.18|616.1|614.1|616.24|614.24|616.09|614.09|23
1607014570000|2020-12-03 16:56:10|616.12|614.12|616.1|614.1|616.12|614.12|616.07|614.07|20
1607014580000|2020-12-03 16:56:20|616.11|614.11|616.27|614.27|616.27|614.27|616.08|614.08|25
1607014590000|2020-12-03 16:56:30|616.28|614.28|616.3|614.3|616.37|614.37|616.22|614.22|22
1607014600000|2020-12-03 16:56:40|616.31|614.31|616.31|614.31|616.33|614.33|616.3|614.3|22
1607014610000|2020-12-03 16:56:50|616.3|614.3|616.52|614.52|616.53|614.53|616.3|614.3|27
1607014620000|2020-12-03 16:57:00|616.48|614.48|616.46|614.46|616.48|614.48|616.4|614.4|24
1607014630000|2020-12-03 16:57:10|616.45|614.45|616.38|614.38|616.45|614.45|616.38|614.38|20
1607014640000|2020-12-03 16:57:20|616.4|614.4|616.14|614.14|616.41|614.41|616.12|614.12|21
1607014650000|2020-12-03 16:57:30|616.12|614.12|616.4|614.4|616.4|614.4|616.1|614.1|14
1607014660000|2020-12-03 16:57:40|616.43|614.43|616.44|614.44|616.52|614.52|616.38|614.38|17
1607014670000|2020-12-03 16:57:50|616.48|614.48|616.46|614.46|616.49|614.49|616.42|614.42|15
1607014680000|2020-12-03 16:58:00|616.45|614.45|616.48|614.48|616.51|614.51|616.42|614.42|15
1607014690000|2020-12-03 16:58:10|616.43|614.43|616.37|614.37|616.51|614.51|616.19|614.19|33
1607014700000|2020-12-03 16:58:20|616.35|614.35|616.44|614.44|616.46|614.46|616.35|614.35|33
1607014710000|2020-12-03 16:58:30|616.43|614.43|616.33|614.33|616.47|614.47|616.3|614.3|30
1607014720000|2020-12-03 16:58:40|616.35|614.35|616.41|614.41|616.43|614.43|616.28|614.28|19
1607014730000|2020-12-03 16:58:50|616.39|614.39|615.71|613.71|616.41|614.41|615.7|613.7|29
1607014740000|2020-12-03 16:59:00|615.7|613.7|615.69|613.69|615.84|613.84|615.69|613.69|24
1607014750000|2020-12-03 16:59:10|615.74|613.74|615.7|613.7|615.74|613.74|615.68|613.68|12
1607014760000|2020-12-03 16:59:20|615.68|613.68|616|614|616|614|615.68|613.68|27
1607014770000|2020-12-03 16:59:30|615.99|613.99|616.18|614.18|616.26|614.26|615.93|613.93|19
1607014780000|2020-12-03 16:59:40|616.17|614.17|615.88|613.88|616.21|614.21|615.84|613.84|32
1607014790000|2020-12-03 16:59:50|615.89|613.89|615.73|613.73|615.89|613.89|615.69|613.69|26
1607014800000|2020-12-03 17:00:00|615.7|613.7|615.85|613.85|615.9|613.9|615.7|613.7|23
1607014810000|2020-12-03 17:00:10|615.86|613.86|616.28|614.28|616.31|614.31|615.84|613.84|25
1607014820000|2020-12-03 17:00:20|616.26|614.26|616.62|614.62|616.65|614.65|616.24|614.24|26
1607014830000|2020-12-03 17:00:30|616.71|614.71|616.81|614.81|616.9|614.9|616.71|614.71|10
1607014840000|2020-12-03 17:00:40|616.82|614.82|616.71|614.71|616.83|614.83|616.69|614.69|9
1607014850000|2020-12-03 17:00:50|616.91|614.91|616.95|614.95|616.95|614.95|616.91|614.91|2
1607014860000|2020-12-03 17:01:00|616.94|614.94|616.48|614.48|616.94|614.94|616.44|614.44|20
1607014870000|2020-12-03 17:01:10|616.52|614.52|616.43|614.43|616.52|614.52|616.42|614.42|33
1607014880000|2020-12-03 17:01:20|616.45|614.45|616.48|614.48|616.58|614.58|616.44|614.44|25
1607014890000|2020-12-03 17:01:30|616.45|614.45|616.67|614.67|616.7|614.7|616.44|614.44|30
1607014900000|2020-12-03 17:01:40|616.73|614.73|616.59|614.59|616.73|614.73|616.57|614.57|22
1607014910000|2020-12-03 17:01:50|616.62|614.62|616.6|614.6|616.72|614.72|616.56|614.56|28
1607014920000|2020-12-03 17:02:00|616.57|614.57|616.54|614.54|616.69|614.69|616.5|614.5|29
1607014930000|2020-12-03 17:02:10|616.55|614.55|616.6|614.6|616.6|614.6|616.51|614.51|21
1607014940000|2020-12-03 17:02:20|616.59|614.59|616.69|614.69|616.73|614.73|616.58|614.58|14
1607014950000|2020-12-03 17:02:30|616.64|614.64|616.73|614.73|616.74|614.74|616.64|614.64|17
1607014960000|2020-12-03 17:02:40|616.74|614.74|616.74|614.74|616.74|614.74|616.7|614.7|9
1607014970000|2020-12-03 17:02:50|616.7|614.7|616.71|614.71|616.75|614.75|616.7|614.7|9
1607014980000|2020-12-03 17:03:00|616.73|614.73|616.55|614.55|616.73|614.73|616.53|614.53|18
1607014990000|2020-12-03 17:03:10|616.54|614.54|616.59|614.59|616.59|614.59|616.5|614.5|17
1607015000000|2020-12-03 17:03:20|616.58|614.58|616.63|614.63|616.63|614.63|616.52|614.52|11
1607015010000|2020-12-03 17:03:30|616.62|614.62|616.56|614.56|616.63|614.63|616.56|614.56|7
1607015020000|2020-12-03 17:03:40|616.57|614.57|616.38|614.38|616.57|614.57|616.36|614.36|17
1607015030000|2020-12-03 17:03:50|616.39|614.39|616.39|614.39|616.47|614.47|616.38|614.38|23
1607015040000|2020-12-03 17:04:00|616.4|614.4|616.42|614.42|616.42|614.42|616.29|614.29|26
1607015050000|2020-12-03 17:04:10|616.4|614.4|616.59|614.59|616.59|614.59|616.4|614.4|24
1607015060000|2020-12-03 17:04:20|616.55|614.55|616.6|614.6|616.6|614.6|616.55|614.55|13
1607015070000|2020-12-03 17:04:30|616.59|614.59|616.64|614.64|616.65|614.65|616.59|614.59|7
1607015080000|2020-12-03 17:04:40|616.65|614.65|616.63|614.63|616.65|614.65|616.63|614.63|5
1607015090000|2020-12-03 17:04:50|616.6|614.6|616.64|614.64|616.65|614.65|616.59|614.59|14
1607015100000|2020-12-03 17:05:00|616.65|614.65|616.64|614.64|616.65|614.65|616.61|614.61|19
1607015110000|2020-12-03 17:05:10|616.62|614.62|616.57|614.57|616.63|614.63|616.54|614.54|13
1607015120000|2020-12-03 17:05:20|616.55|614.55|616.54|614.54|616.55|614.55|616.53|614.53|6
1607015130000|2020-12-03 17:05:30|616.51|614.51|616.49|614.49|616.51|614.51|616.48|614.48|17
1607015140000|2020-12-03 17:05:40|616.46|614.46|615.88|613.88|616.46|614.46|615.87|613.87|19
1607015150000|2020-12-03 17:05:50|615.9|613.9|615.8|613.8|615.9|613.9|615.78|613.78|22
1607015160000|2020-12-03 17:06:00|615.81|613.81|615.8|613.8|615.93|613.93|615.7|613.7|26
1607015170000|2020-12-03 17:06:10|615.79|613.79|615.76|613.76|615.79|613.79|615.75|613.75|22
1607015180000|2020-12-03 17:06:20|615.65|613.65|615.7|613.7|615.73|613.73|615.65|613.65|22
1607015190000|2020-12-03 17:06:30|615.68|613.68|615.64|613.64|615.69|613.69|615.62|613.62|17
1607015200000|2020-12-03 17:06:40|615.62|613.62|615.49|613.49|615.64|613.64|615.49|613.49|20
1607015210000|2020-12-03 17:06:50|615.47|613.47|615.33|613.33|615.48|613.48|615.33|613.33|14
1607015220000|2020-12-03 17:07:00|615.36|613.36|615.05|613.05|615.36|613.36|615.05|613.05|29
1607015230000|2020-12-03 17:07:10|615.04|613.04|615.04|613.04|615.05|613.05|615.04|613.04|3
1607015240000|2020-12-03 17:07:20|614.96|612.96|614.88|612.88|615.02|613.02|614.78|612.78|30
1607015250000|2020-12-03 17:07:30|614.87|612.87|615|613|615.05|613.05|614.82|612.82|27
1607015260000|2020-12-03 17:07:40|614.98|612.98|614.63|612.63|614.98|612.98|614.61|612.61|29
1607015270000|2020-12-03 17:07:50|614.61|612.61|614.34|612.34|614.65|612.65|614.34|612.34|24
1607015280000|2020-12-03 17:08:00|614.35|612.35|614.53|612.53|614.53|612.53|614.33|612.33|24
1607015290000|2020-12-03 17:08:10|614.52|612.52|614.63|612.63|614.63|612.63|614.49|612.49|21
1607015300000|2020-12-03 17:08:20|614.59|612.59|614.3|612.3|614.62|612.62|614.27|612.27|25
1607015310000|2020-12-03 17:08:30|614.28|612.28|614.25|612.25|614.41|612.41|614.25|612.25|26
1607015320000|2020-12-03 17:08:40|614.27|612.27|614.16|612.16|614.27|612.27|614.16|612.16|26
1607015330000|2020-12-03 17:08:50|614.19|612.19|614.16|612.16|614.24|612.24|614.16|612.16|27
1607015340000|2020-12-03 17:09:00|614.18|612.18|614.11|612.11|614.19|612.19|614.1|612.1|17
1607015350000|2020-12-03 17:09:10|614.12|612.12|614.32|612.32|614.37|612.37|614.11|612.11|27
1607015360000|2020-12-03 17:09:20|614.37|612.37|614.71|612.71|614.71|612.71|614.37|612.37|26
1607015370000|2020-12-03 17:09:30|614.7|612.7|614.61|612.61|614.74|612.74|614.59|612.59|27
1607015380000|2020-12-03 17:09:40|614.6|612.6|614.45|612.45|614.6|612.6|614.29|612.29|24
1607015390000|2020-12-03 17:09:50|614.33|612.33|614.51|612.51|614.51|612.51|614.33|612.33|28
1607015400000|2020-12-03 17:10:00|614.5|612.5|614.6|612.6|614.6|612.6|614.47|612.47|15
1607015410000|2020-12-03 17:10:10|614.62|612.62|614.54|612.54|614.62|612.62|614.52|612.52|8
1607015420000|2020-12-03 17:10:20|614.56|612.56|614.59|612.59|614.59|612.59|614.44|612.44|14
1607015430000|2020-12-03 17:10:30|614.55|612.55|614.58|612.58|614.58|612.58|614.37|612.37|27
1607015440000|2020-12-03 17:10:40|614.59|612.59|614.62|612.62|614.67|612.67|614.55|612.55|23
1607015450000|2020-12-03 17:10:50|614.63|612.63|614.55|612.55|614.63|612.63|614.51|612.51|19
1607015460000|2020-12-03 17:11:00|614.65|612.65|614.61|612.61|614.66|612.66|614.58|612.58|15
1607015470000|2020-12-03 17:11:10|614.62|612.62|614.58|612.58|614.63|612.63|614.55|612.55|8
1607015480000|2020-12-03 17:11:20|614.54|612.54|614.58|612.58|614.58|612.58|614.51|612.51|12
1607015490000|2020-12-03 17:11:30|614.55|612.55|614.66|612.66|614.66|612.66|614.55|612.55|4
1607015500000|2020-12-03 17:11:40|614.69|612.69|614.8|612.8|614.82|612.82|614.69|612.69|22
1607015510000|2020-12-03 17:11:50|614.78|612.78|614.64|612.64|614.8|612.8|614.64|612.64|16
1607015520000|2020-12-03 17:12:00|614.62|612.62|614.75|612.75|614.78|612.78|614.62|612.62|22
1607015530000|2020-12-03 17:12:10|614.74|612.74|614.73|612.73|614.77|612.77|614.7|612.7|15
1607015540000|2020-12-03 17:12:20|614.74|612.74|614.56|612.56|614.78|612.78|614.56|612.56|21
1607015550000|2020-12-03 17:12:30|614.55|612.55|613.62|611.62|614.61|612.61|613.62|611.62|27
1607015560000|2020-12-03 17:12:40|613.57|611.57|613|611|613.57|611.57|613|611|34
1607015570000|2020-12-03 17:12:50|612.98|610.98|612.58|610.58|612.98|610.98|612.47|610.47|32
1607015580000|2020-12-03 17:13:00|612.57|610.57|613.01|611.01|613.01|611.01|612.54|610.54|28
1607015590000|2020-12-03 17:13:10|613|611|613.04|611.04|613.08|611.08|612.79|610.79|25
1607015600000|2020-12-03 17:13:20|613.02|611.02|613.18|611.18|613.21|611.21|612.77|610.77|34
1607015610000|2020-12-03 17:13:30|613.11|611.11|613.39|611.39|613.64|611.64|613.06|611.06|33
1607015620000|2020-12-03 17:13:40|613.33|611.33|613.25|611.25|613.33|611.33|612.87|610.87|33
1607015630000|2020-12-03 17:13:50|613.31|611.31|613.2|611.2|613.59|611.59|613.17|611.17|33
1607015640000|2020-12-03 17:14:00|613.08|611.08|612.9|610.9|613.14|611.14|612.88|610.88|31
1607015650000|2020-12-03 17:14:10|612.83|610.83|612.16|610.16|612.83|610.83|612.02|610.02|31
1607015660000|2020-12-03 17:14:20|612.19|610.19|611.75|609.75|612.28|610.28|611.74|609.74|33
1607015670000|2020-12-03 17:14:30|611.76|609.76|611.68|609.68|611.99|609.99|611.68|609.68|32
1607015680000|2020-12-03 17:14:40|611.63|609.63|611.42|609.42|611.63|609.63|611.04|609.04|34
1607015690000|2020-12-03 17:14:50|611.41|609.41|611.4|609.4|611.66|609.66|611.37|609.37|27
1607015700000|2020-12-03 17:15:00|611.42|609.42|611.38|609.38|611.43|609.43|611.1|609.1|33
1607015710000|2020-12-03 17:15:10|611.41|609.41|611.56|609.56|611.58|609.58|611.17|609.17|34
1607015720000|2020-12-03 17:15:20|611.67|609.67|612.37|610.37|612.63|610.63|611.67|609.67|36
1607015730000|2020-12-03 17:15:30|612.34|610.34|612.63|610.63|612.63|610.63|612.14|610.14|33
1607015740000|2020-12-03 17:15:40|612.53|610.53|612.62|610.62|612.62|610.62|612.29|610.29|27
1607015750000|2020-12-03 17:15:50|612.68|610.68|612.22|610.22|612.68|610.68|612.14|610.14|33
1607015760000|2020-12-03 17:16:00|612.24|610.24|612.66|610.66|612.66|610.66|612.21|610.21|27
1607015770000|2020-12-03 17:16:10|612.67|610.67|612.73|610.73|612.77|610.77|612.67|610.67|19
1607015780000|2020-12-03 17:16:20|612.74|610.74|612.77|610.77|612.77|610.77|612.71|610.71|11
1607015790000|2020-12-03 17:16:30|612.83|610.83|612.94|610.94|613.11|611.11|612.83|610.83|28
1607015800000|2020-12-03 17:16:40|612.92|610.92|612.87|610.87|613.06|611.06|612.87|610.87|19
1607015810000|2020-12-03 17:16:50|612.89|610.89|613.06|611.06|613.16|611.16|612.86|610.86|26
1607015820000|2020-12-03 17:17:00|613.04|611.04|613.35|611.35|613.6|611.6|613.04|611.04|30
1607015830000|2020-12-03 17:17:10|613.38|611.38|613.31|611.31|613.5|611.5|613.31|611.31|25
1607015840000|2020-12-03 17:17:20|613.26|611.26|612.93|610.93|613.26|611.26|612.89|610.89|28
1607015850000|2020-12-03 17:17:30|612.88|610.88|612.8|610.8|613.02|611.02|612.8|610.8|31
1607015860000|2020-12-03 17:17:40|612.81|610.81|612.75|610.75|613.03|611.03|612.66|610.66|32
1607015870000|2020-12-03 17:17:50|612.86|610.86|612.95|610.95|612.95|610.95|612.86|610.86|15
1607015880000|2020-12-03 17:18:00|612.99|610.99|613.05|611.05|613.1|611.1|612.99|610.99|13
1607015890000|2020-12-03 17:18:10|613.07|611.07|612.71|610.71|613.07|611.07|612.67|610.67|28
1607015900000|2020-12-03 17:18:20|612.72|610.72|612.31|610.31|612.73|610.73|612.31|610.31|26
1607015910000|2020-12-03 17:18:30|612.29|610.29|611.78|609.78|612.29|610.29|611.66|609.66|34
1607015920000|2020-12-03 17:18:40|611.85|609.85|611.88|609.88|611.88|609.88|611.53|609.53|36
1607015930000|2020-12-03 17:18:50|611.87|609.87|612.17|610.17|612.19|610.19|611.7|609.7|35
1607015940000|2020-12-03 17:19:00|612.23|610.23|612.21|610.21|612.41|610.41|612.2|610.2|30
1607015950000|2020-12-03 17:19:10|612.19|610.19|612.19|610.19|612.27|610.27|612.14|610.14|19
1607015960000|2020-12-03 17:19:20|612.18|610.18|612.32|610.32|612.45|610.45|612.18|610.18|26
1607015970000|2020-12-03 17:19:30|612.29|610.29|612.05|610.05|612.34|610.34|612.02|610.02|31
1607015980000|2020-12-03 17:19:40|612.1|610.1|612.04|610.04|612.19|610.19|612.01|610.01|23
1607015990000|2020-12-03 17:19:50|612.03|610.03|611.76|609.76|612.03|610.03|611.67|609.67|25
1607016000000|2020-12-03 17:20:00|611.79|609.79|611.78|609.78|611.79|609.79|611.6|609.6|27
1607016010000|2020-12-03 17:20:10|611.77|609.77|611.88|609.88|611.88|609.88|611.76|609.76|22
1607016020000|2020-12-03 17:20:20|611.89|609.89|612|610|612.03|610.03|611.87|609.87|31
1607016030000|2020-12-03 17:20:30|612.02|610.02|612.3|610.3|612.41|610.41|612.02|610.02|24
1607016040000|2020-12-03 17:20:40|612.35|610.35|612.59|610.59|612.63|610.63|612.35|610.35|33
1607016050000|2020-12-03 17:20:50|612.6|610.6|612.79|610.79|612.85|610.85|612.56|610.56|32
1607016060000|2020-12-03 17:21:00|612.8|610.8|612.97|610.97|612.97|610.97|612.78|610.78|24
1607016070000|2020-12-03 17:21:10|612.96|610.96|613.05|611.05|613.1|611.1|612.94|610.94|23
1607016080000|2020-12-03 17:21:20|613.07|611.07|613.05|611.05|613.12|611.12|612.99|610.99|27
1607016090000|2020-12-03 17:21:30|613.07|611.07|613.07|611.07|613.13|611.13|613.01|611.01|27
1607016100000|2020-12-03 17:21:40|613.02|611.02|612.9|610.9|613.05|611.05|612.84|610.84|30
1607016110000|2020-12-03 17:21:50|612.88|610.88|612.91|610.91|612.97|610.97|612.84|610.84|30
1607016120000|2020-12-03 17:22:00|612.93|610.93|612.98|610.98|612.98|610.98|612.87|610.87|23
1607016130000|2020-12-03 17:22:10|613.08|611.08|613.07|611.07|613.15|611.15|613.04|611.04|30
1607016140000|2020-12-03 17:22:20|613.03|611.03|613.36|611.36|613.39|611.39|613.03|611.03|24
1607016150000|2020-12-03 17:22:30|613.4|611.4|613.1|611.1|613.4|611.4|613.1|611.1|26
1607016160000|2020-12-03 17:22:40|613.11|611.11|613.34|611.34|613.34|611.34|613.09|611.09|28
1607016170000|2020-12-03 17:22:50|613.32|611.32|613.43|611.43|613.43|611.43|613.3|611.3|20
1607016180000|2020-12-03 17:23:00|613.49|611.49|613.65|611.65|613.66|611.66|613.49|611.49|27
1607016190000|2020-12-03 17:23:10|613.64|611.64|613.51|611.51|613.69|611.69|613.51|611.51|22
1607016200000|2020-12-03 17:23:20|613.5|611.5|613.26|611.26|613.51|611.51|613.21|611.21|24
1607016210000|2020-12-03 17:23:30|613.25|611.25|613.27|611.27|613.32|611.32|613.24|611.24|22
1607016220000|2020-12-03 17:23:40|613.28|611.28|613.21|611.21|613.29|611.29|613.2|611.2|18
1607016230000|2020-12-03 17:23:50|613.2|611.2|613.11|611.11|613.2|611.2|613.1|611.1|24
1607016240000|2020-12-03 17:24:00|613.12|611.12|613.01|611.01|613.12|611.12|613.01|611.01|18
1607016250000|2020-12-03 17:24:10|612.94|610.94|612.53|610.53|612.94|610.94|612.48|610.48|30
1607016260000|2020-12-03 17:24:20|612.52|610.52|612.51|610.51|612.55|610.55|612.51|610.51|11
1607016270000|2020-12-03 17:24:30|612.52|610.52|612.51|610.51|612.57|610.57|612.5|610.5|24
1607016280000|2020-12-03 17:24:40|612.52|610.52|612.66|610.66|612.7|610.7|612.51|610.51|23
1607016290000|2020-12-03 17:24:50|612.64|610.64|612.67|610.67|612.7|610.7|612.64|610.64|19
1607016300000|2020-12-03 17:25:00|612.69|610.69|612.71|610.71|612.72|610.72|612.65|610.65|19
1607016310000|2020-12-03 17:25:10|612.73|610.73|612.65|610.65|612.73|610.73|612.65|610.65|22
1607016320000|2020-12-03 17:25:20|612.63|610.63|613.07|611.07|613.07|611.07|612.61|610.61|22
1607016330000|2020-12-03 17:25:30|613.03|611.03|613.18|611.18|613.18|611.18|613.03|611.03|22
1607016340000|2020-12-03 17:25:40|613.19|611.19|613.22|611.22|613.27|611.27|613.15|611.15|25
1607016350000|2020-12-03 17:25:50|613.23|611.23|613.81|611.81|613.82|611.82|613.23|611.23|23
1607016360000|2020-12-03 17:26:00|613.8|611.8|613.79|611.79|613.8|611.8|613.59|611.59|27
1607016370000|2020-12-03 17:26:10|613.88|611.88|614.42|612.42|614.49|612.49|613.88|611.88|27
1607016380000|2020-12-03 17:26:20|614.36|612.36|614.15|612.15|614.39|612.39|614.12|612.12|34
1607016390000|2020-12-03 17:26:30|614.14|612.14|614.3|612.3|614.3|612.3|614.03|612.03|28
1607016400000|2020-12-03 17:26:40|614.31|612.31|614.42|612.42|614.47|612.47|614.29|612.29|29
1607016410000|2020-12-03 17:26:50|614.38|612.38|614.37|612.37|614.41|612.41|614.37|612.37|18
1607016420000|2020-12-03 17:27:00|614.38|612.38|614.32|612.32|614.38|612.38|614.3|612.3|20
1607016430000|2020-12-03 17:27:10|614.31|612.31|614.3|612.3|614.32|612.32|614.29|612.29|16
1607016440000|2020-12-03 17:27:20|614.29|612.29|614.11|612.11|614.29|612.29|614.07|612.07|22
1607016450000|2020-12-03 17:27:30|614.08|612.08|613.59|611.59|614.08|612.08|613.59|611.59|30
1607016460000|2020-12-03 17:27:40|613.62|611.62|613.11|611.11|613.71|611.71|613.1|611.1|33
1607016470000|2020-12-03 17:27:50|613.1|611.1|613.38|611.38|613.4|611.4|613.09|611.09|19
1607016480000|2020-12-03 17:28:00|613.37|611.37|613.38|611.38|613.4|611.4|613.27|611.27|22
1607016490000|2020-12-03 17:28:10|613.39|611.39|613.65|611.65|613.75|611.75|613.39|611.39|25
1607016500000|2020-12-03 17:28:20|613.74|611.74|614.06|612.06|614.1|612.1|613.71|611.71|27
1607016510000|2020-12-03 17:28:30|614.08|612.08|614.04|612.04|614.16|612.16|613.96|611.96|32
1607016520000|2020-12-03 17:28:40|614|612|613.9|611.9|614.02|612.02|613.89|611.89|17
1607016530000|2020-12-03 17:28:50|613.89|611.89|614.09|612.09|614.09|612.09|613.88|611.88|18
1607016540000|2020-12-03 17:29:00|614.1|612.1|613.85|611.85|614.1|612.1|613.78|611.78|28
1607016550000|2020-12-03 17:29:10|613.79|611.79|613.91|611.91|613.95|611.95|613.77|611.77|30
1607016560000|2020-12-03 17:29:20|613.88|611.88|613.86|611.86|613.92|611.92|613.83|611.83|16
1607016570000|2020-12-03 17:29:30|613.87|611.87|613.92|611.92|613.98|611.98|613.86|611.86|18
1607016580000|2020-12-03 17:29:40|613.94|611.94|613.95|611.95|614.02|612.02|613.93|611.93|28
1607016590000|2020-12-03 17:29:50|613.93|611.93|613.96|611.96|614|612|613.87|611.87|27
1607016600000|2020-12-03 17:30:00|613.95|611.95|613.98|611.98|614.01|612.01|613.93|611.93|12
1607016610000|2020-12-03 17:30:10|613.97|611.97|613.99|611.99|613.99|611.99|613.92|611.92|20
1607016620000|2020-12-03 17:30:20|613.97|611.97|613.96|611.96|614|612|613.95|611.95|12
1607016630000|2020-12-03 17:30:30|613.94|611.94|613.81|611.81|613.97|611.97|613.81|611.81|17
1607016640000|2020-12-03 17:30:40|613.82|611.82|613.49|611.49|613.82|611.82|613.49|611.49|23
1607016650000|2020-12-03 17:30:50|613.48|611.48|613.19|611.19|613.48|611.48|613.1|611.1|29
1607016660000|2020-12-03 17:31:00|613.21|611.21|613.82|611.82|613.83|611.83|613.21|611.21|25
1607016670000|2020-12-03 17:31:10|613.79|611.79|614.15|612.15|614.15|612.15|613.79|611.79|29
1607016680000|2020-12-03 17:31:20|614.12|612.12|614.3|612.3|614.38|612.38|614.12|612.12|21
1607016690000|2020-12-03 17:31:30|614.31|612.31|614.39|612.39|614.43|612.43|614.26|612.26|28
1607016700000|2020-12-03 17:31:40|614.42|612.42|614.43|612.43|614.43|612.43|614.33|612.33|25
1607016710000|2020-12-03 17:31:50|614.42|612.42|614.49|612.49|614.49|612.49|614.39|612.39|17
1607016720000|2020-12-03 17:32:00|614.44|612.44|614.6|612.6|614.6|612.6|614.44|612.44|25
1607016730000|2020-12-03 17:32:10|614.59|612.59|614.88|612.88|614.98|612.98|614.59|612.59|22
1607016740000|2020-12-03 17:32:20|614.9|612.9|614.73|612.73|614.92|612.92|614.72|612.72|23
1607016750000|2020-12-03 17:32:30|614.71|612.71|614.58|612.58|614.72|612.72|614.55|612.55|26
1607016760000|2020-12-03 17:32:40|614.59|612.59|614.68|612.68|614.7|612.7|614.58|612.58|20
1607016770000|2020-12-03 17:32:50|614.69|612.69|614.75|612.75|615.02|613.02|614.69|612.69|25
1607016780000|2020-12-03 17:33:00|614.74|612.74|614.79|612.79|614.82|612.82|614.7|612.7|22
1607016790000|2020-12-03 17:33:10|614.75|612.75|614.8|612.8|614.88|612.88|614.66|612.66|31
1607016800000|2020-12-03 17:33:20|614.82|612.82|614.7|612.7|614.82|612.82|614.66|612.66|25
1607016810000|2020-12-03 17:33:30|614.69|612.69|614.68|612.68|614.71|612.71|614.67|612.67|22
1607016820000|2020-12-03 17:33:40|614.67|612.67|614.46|612.46|614.68|612.68|614.44|612.44|21
1607016830000|2020-12-03 17:33:50|614.45|612.45|614.66|612.66|614.76|612.76|614.44|612.44|27
1607016840000|2020-12-03 17:34:00|614.67|612.67|614.62|612.62|614.73|612.73|614.59|612.59|18
1607016850000|2020-12-03 17:34:10|614.63|612.63|614.75|612.75|614.8|612.8|614.6|612.6|21
1607016860000|2020-12-03 17:34:20|614.74|612.74|614.6|612.6|614.76|612.76|614.54|612.54|15
1607016870000|2020-12-03 17:34:30|614.62|612.62|614.58|612.58|614.62|612.62|614.56|612.56|9
1607016880000|2020-12-03 17:34:40|614.56|612.56|614.71|612.71|614.77|612.77|614.56|612.56|18
1607016890000|2020-12-03 17:34:50|614.73|612.73|614.65|612.65|614.76|612.76|614.64|612.64|31
1607016900000|2020-12-03 17:35:00|614.66|612.66|614.68|612.68|614.7|612.7|614.62|612.62|18
1607016910000|2020-12-03 17:35:10|614.63|612.63|614.62|612.62|614.66|612.66|614.58|612.58|16
1607016920000|2020-12-03 17:35:20|614.58|612.58|614.56|612.56|614.61|612.61|614.54|612.54|15
1607016930000|2020-12-03 17:35:30|614.55|612.55|614.32|612.32|614.55|612.55|614.32|612.32|14
1607016940000|2020-12-03 17:35:40|614.34|612.34|614.34|612.34|614.34|612.34|614.26|612.26|19
1607016950000|2020-12-03 17:35:50|614.31|612.31|614.7|612.7|614.8|612.8|614.31|612.31|24
1607016960000|2020-12-03 17:36:00|614.64|612.64|615.03|613.03|615.03|613.03|614.64|612.64|24
1607016970000|2020-12-03 17:36:10|615.05|613.05|615.07|613.07|615.11|613.11|615.05|613.05|17
1607016980000|2020-12-03 17:36:20|615.08|613.08|614.99|612.99|615.08|613.08|614.92|612.92|21
1607016990000|2020-12-03 17:36:30|614.98|612.98|614.63|612.63|614.98|612.98|614.61|612.61|26
1607017000000|2020-12-03 17:36:40|614.65|612.65|614.55|612.55|614.65|612.65|614.54|612.54|22
1607017010000|2020-12-03 17:36:50|614.53|612.53|614.51|612.51|614.63|612.63|614.51|612.51|21
1607017020000|2020-12-03 17:37:00|614.46|612.46|614.35|612.35|614.47|612.47|614.33|612.33|27
1607017030000|2020-12-03 17:37:10|614.36|612.36|614.49|612.49|614.51|612.51|614.35|612.35|26
1607017040000|2020-12-03 17:37:20|614.48|612.48|614.56|612.56|614.68|612.68|614.48|612.48|31
1607017050000|2020-12-03 17:37:30|614.57|612.57|614.6|612.6|614.61|612.61|614.4|612.4|30
1607017060000|2020-12-03 17:37:40|614.61|612.61|614.65|612.65|614.7|612.7|614.58|612.58|20
1607017070000|2020-12-03 17:37:50|614.66|612.66|614.67|612.67|614.71|612.71|614.62|612.62|22
1607017080000|2020-12-03 17:38:00|614.69|612.69|614.62|612.62|614.72|612.72|614.55|612.55|29
1607017090000|2020-12-03 17:38:10|614.63|612.63|614.57|612.57|614.63|612.63|614.57|612.57|11
1607017100000|2020-12-03 17:38:20|614.56|612.56|614.49|612.49|614.58|612.58|614.47|612.47|19
1607017110000|2020-12-03 17:38:30|614.5|612.5|614.48|612.48|614.51|612.51|614.46|612.46|12
1607017120000|2020-12-03 17:38:40|614.46|612.46|614.46|612.46|614.51|612.51|614.45|612.45|19
1607017130000|2020-12-03 17:38:50|614.47|612.47|614.47|612.47|614.47|612.47|614.46|612.46|5
1607017140000|2020-12-03 17:39:00|614.44|612.44|614.47|612.47|614.54|612.54|614.44|612.44|9
1607017150000|2020-12-03 17:39:10|614.48|612.48|614.47|612.47|614.48|612.48|614.47|612.47|6
1607017160000|2020-12-03 17:39:20|614.44|612.44|614.33|612.33|614.52|612.52|614.32|612.32|25
1607017170000|2020-12-03 17:39:30|614.32|612.32|614.11|612.11|614.35|612.35|614.11|612.11|16
1607017180000|2020-12-03 17:39:40|614.06|612.06|614.2|612.2|614.2|612.2|613.98|611.98|29
1607017190000|2020-12-03 17:39:50|614.18|612.18|614.21|612.21|614.22|612.22|614.17|612.17|15
1607017200000|2020-12-03 17:40:00|614.2|612.2|614.23|612.23|614.23|612.23|614.2|612.2|15
1607017210000|2020-12-03 17:40:10|614.2|612.2|614.15|612.15|614.23|612.23|614.15|612.15|15
1607017220000|2020-12-03 17:40:20|614.16|612.16|614.05|612.05|614.17|612.17|614.04|612.04|12
1607017230000|2020-12-03 17:40:30|614|612|613.92|611.92|614.02|612.02|613.91|611.91|18
1607017240000|2020-12-03 17:40:40|613.93|611.93|613.94|611.94|613.96|611.96|613.88|611.88|21
1607017250000|2020-12-03 17:40:50|613.92|611.92|613.93|611.93|614.1|612.1|613.92|611.92|23
1607017260000|2020-12-03 17:41:00|613.9|611.9|613.81|611.81|613.91|611.91|613.8|611.8|21
1607017270000|2020-12-03 17:41:10|613.82|611.82|613.75|611.75|613.83|611.83|613.75|611.75|15
1607017280000|2020-12-03 17:41:20|613.76|611.76|613.82|611.82|613.86|611.86|613.76|611.76|25
1607017290000|2020-12-03 17:41:30|613.84|611.84|613.81|611.81|613.84|611.84|613.76|611.76|22
1607017300000|2020-12-03 17:41:40|613.8|611.8|614.39|612.39|614.4|612.4|613.79|611.79|26
1607017310000|2020-12-03 17:41:50|614.42|612.42|614.37|612.37|614.45|612.45|614.36|612.36|22
1607017320000|2020-12-03 17:42:00|614.39|612.39|614.34|612.34|614.39|612.39|614.34|612.34|14
1607017330000|2020-12-03 17:42:10|614.35|612.35|613.87|611.87|614.35|612.35|613.86|611.86|33
1607017340000|2020-12-03 17:42:20|613.88|611.88|613.93|611.93|613.97|611.97|613.84|611.84|17
1607017350000|2020-12-03 17:42:30|613.92|611.92|613.72|611.72|613.93|611.93|613.72|611.72|14
1607017360000|2020-12-03 17:42:40|613.71|611.71|613.9|611.9|613.9|611.9|613.71|611.71|19
1607017370000|2020-12-03 17:42:50|613.89|611.89|613.81|611.81|613.9|611.9|613.74|611.74|25
1607017380000|2020-12-03 17:43:00|613.8|611.8|613.66|611.66|613.8|611.8|613.63|611.63|26
1607017390000|2020-12-03 17:43:10|613.64|611.64|613.65|611.65|613.7|611.7|613.64|611.64|20
1607017400000|2020-12-03 17:43:20|613.66|611.66|613.8|611.8|613.8|611.8|613.65|611.65|15
1607017410000|2020-12-03 17:43:30|613.89|611.89|614.18|612.18|614.18|612.18|613.89|611.89|30
1607017420000|2020-12-03 17:43:40|614.19|612.19|614.1|612.1|614.19|612.19|614.03|612.03|30
1607017430000|2020-12-03 17:43:50|614.08|612.08|614.1|612.1|614.11|612.11|613.98|611.98|23
1607017440000|2020-12-03 17:44:00|614.11|612.11|613.98|611.98|614.17|612.17|613.94|611.94|28
1607017450000|2020-12-03 17:44:10|613.97|611.97|613.62|611.62|613.97|611.97|613.62|611.62|25
1607017460000|2020-12-03 17:44:20|613.59|611.59|613.57|611.57|613.61|611.61|613.56|611.56|20
1607017470000|2020-12-03 17:44:30|613.58|611.58|613.52|611.52|613.63|611.63|613.5|611.5|24
1607017480000|2020-12-03 17:44:40|613.53|611.53|613.47|611.47|613.54|611.54|613.37|611.37|23
1607017490000|2020-12-03 17:44:50|613.48|611.48|613.31|611.31|613.5|611.5|613.31|611.31|21
1607017500000|2020-12-03 17:45:00|613.28|611.28|613.27|611.27|613.29|611.29|613.25|611.25|12
1607017510000|2020-12-03 17:45:10|613.16|611.16|613.13|611.13|613.17|611.17|613.12|611.12|13
1607017520000|2020-12-03 17:45:20|613.15|611.15|613.52|611.52|613.53|611.53|613.15|611.15|26
1607017530000|2020-12-03 17:45:30|613.53|611.53|613.74|611.74|613.84|611.84|613.43|611.43|32
1607017540000|2020-12-03 17:45:40|613.83|611.83|614.13|612.13|614.14|612.14|613.78|611.78|27
1607017550000|2020-12-03 17:45:50|614.16|612.16|614.13|612.13|614.18|612.18|614.08|612.08|33
1607017560000|2020-12-03 17:46:00|614.11|612.11|613.92|611.92|614.14|612.14|613.89|611.89|23
1607017570000|2020-12-03 17:46:10|613.91|611.91|613.91|611.91|613.93|611.93|613.88|611.88|14
1607017580000|2020-12-03 17:46:20|613.92|611.92|613.77|611.77|613.93|611.93|613.77|611.77|13
1607017590000|2020-12-03 17:46:30|613.74|611.74|613.71|611.71|613.78|611.78|613.7|611.7|15
1607017600000|2020-12-03 17:46:40|613.72|611.72|613.61|611.61|613.77|611.77|613.6|611.6|20
1607017610000|2020-12-03 17:46:50|613.59|611.59|613.33|611.33|613.59|611.59|613.32|611.32|21
1607017620000|2020-12-03 17:47:00|613.34|611.34|613.38|611.38|613.4|611.4|613.34|611.34|19
1607017630000|2020-12-03 17:47:10|613.28|611.28|613.21|611.21|613.29|611.29|613.21|611.21|15
1607017640000|2020-12-03 17:47:20|613.18|611.18|613.17|611.17|613.2|611.2|613.12|611.12|16
1607017650000|2020-12-03 17:47:30|613.16|611.16|613.11|611.11|613.26|611.26|613.11|611.11|20
1607017660000|2020-12-03 17:47:40|613.05|611.05|612.68|610.68|613.05|611.05|612.68|610.68|29
1607017670000|2020-12-03 17:47:50|612.69|610.69|612.71|610.71|612.74|610.74|612.67|610.67|23
1607017680000|2020-12-03 17:48:00|612.72|610.72|612.56|610.56|612.72|610.72|612.54|610.54|23
1607017690000|2020-12-03 17:48:10|612.57|610.57|612.58|610.58|612.63|610.63|612.57|610.57|19
1607017700000|2020-12-03 17:48:20|612.59|610.59|612.36|610.36|612.61|610.61|612.36|610.36|22
1607017710000|2020-12-03 17:48:30|612.34|610.34|612.3|610.3|612.36|610.36|612.22|610.22|29
1607017720000|2020-12-03 17:48:40|612.29|610.29|612.33|610.33|612.34|610.34|612.28|610.28|15
1607017730000|2020-12-03 17:48:50|612.34|610.34|612.6|610.6|612.6|610.6|612.33|610.33|25
1607017740000|2020-12-03 17:49:00|612.62|610.62|612.88|610.88|612.88|610.88|612.62|610.62|17
1607017750000|2020-12-03 17:49:10|612.9|610.9|612.9|610.9|612.96|610.96|612.82|610.82|24
1607017760000|2020-12-03 17:49:20|612.93|610.93|613.56|611.56|613.56|611.56|612.87|610.87|15
1607017770000|2020-12-03 17:49:30|613.59|611.59|613.66|611.66|613.72|611.72|613.44|611.44|26
1607017780000|2020-12-03 17:49:40|613.71|611.71|613.64|611.64|613.96|611.96|613.51|611.51|31
1607017790000|2020-12-03 17:49:50|613.65|611.65|613.58|611.58|613.65|611.65|613.55|611.55|26
1607017800000|2020-12-03 17:50:00|613.53|611.53|613.82|611.82|613.82|611.82|613.52|611.52|20
1607017810000|2020-12-03 17:50:10|613.81|611.81|613.5|611.5|613.82|611.82|613.47|611.47|20
1607017820000|2020-12-03 17:50:20|613.49|611.49|613.31|611.31|613.49|611.49|613.15|611.15|24
1607017830000|2020-12-03 17:50:30|613.3|611.3|612.98|610.98|613.32|611.32|612.92|610.92|32
1607017840000|2020-12-03 17:50:40|612.96|610.96|612.8|610.8|613.11|611.11|612.79|610.79|19
1607017850000|2020-12-03 17:50:50|612.79|610.79|613.27|611.27|613.29|611.29|612.78|610.78|30
1607017860000|2020-12-03 17:51:00|613.26|611.26|612.97|610.97|613.29|611.29|612.91|610.91|32
1607017870000|2020-12-03 17:51:10|612.94|610.94|612.99|610.99|613.02|611.02|612.86|610.86|24
1607017880000|2020-12-03 17:51:20|613|611|612.94|610.94|613.05|611.05|612.94|610.94|19
1607017890000|2020-12-03 17:51:30|612.92|610.92|612.98|610.98|612.98|610.98|612.89|610.89|14
1607017900000|2020-12-03 17:51:40|612.99|610.99|613.1|611.1|613.13|611.13|612.94|610.94|18
1607017910000|2020-12-03 17:51:50|613.09|611.09|613.14|611.14|613.16|611.16|613.07|611.07|21
1607017920000|2020-12-03 17:52:00|613.15|611.15|613.34|611.34|613.37|611.37|613.14|611.14|20
1607017930000|2020-12-03 17:52:10|613.31|611.31|613.71|611.71|613.73|611.73|613.31|611.31|18
1607017940000|2020-12-03 17:52:20|613.7|611.7|613.62|611.62|613.74|611.74|613.62|611.62|14
1607017950000|2020-12-03 17:52:30|613.6|611.6|613.61|611.61|613.7|611.7|613.6|611.6|24
1607017960000|2020-12-03 17:52:40|613.63|611.63|613.56|611.56|613.66|611.66|613.54|611.54|27
1607017970000|2020-12-03 17:52:50|613.57|611.57|613.52|611.52|613.58|611.58|613.52|611.52|13
1607017980000|2020-12-03 17:53:00|613.51|611.51|613.42|611.42|613.51|611.51|613.38|611.38|25
1607017990000|2020-12-03 17:53:10|613.43|611.43|613.3|611.3|613.45|611.45|613.28|611.28|15
1607018000000|2020-12-03 17:53:20|613.34|611.34|613.21|611.21|613.34|611.34|613.18|611.18|26
1607018010000|2020-12-03 17:53:30|613.22|611.22|613.36|611.36|613.36|611.36|613.2|611.2|20
1607018020000|2020-12-03 17:53:40|613.34|611.34|613.69|611.69|613.73|611.73|613.34|611.34|20
1607018030000|2020-12-03 17:53:50|613.68|611.68|613.68|611.68|613.7|611.7|613.66|611.66|13
1607018040000|2020-12-03 17:54:00|613.7|611.7|613.48|611.48|613.77|611.77|613.48|611.48|27
1607018050000|2020-12-03 17:54:10|613.51|611.51|613.63|611.63|613.65|611.65|613.51|611.51|28
1607018060000|2020-12-03 17:54:20|613.65|611.65|613.72|611.72|613.73|611.73|613.65|611.65|22
1607018070000|2020-12-03 17:54:30|613.73|611.73|613.7|611.7|613.82|611.82|613.7|611.7|18
1607018080000|2020-12-03 17:54:40|613.64|611.64|613.8|611.8|613.81|611.81|613.6|611.6|22
1607018090000|2020-12-03 17:54:50|613.81|611.81|613.76|611.76|613.83|611.83|613.7|611.7|22
1607018100000|2020-12-03 17:55:00|613.72|611.72|613.69|611.69|613.73|611.73|613.68|611.68|14
1607018110000|2020-12-03 17:55:10|613.7|611.7|613.7|611.7|613.72|611.72|613.68|611.68|13
1607018120000|2020-12-03 17:55:20|613.71|611.71|613.79|611.79|613.79|611.79|613.71|611.71|23
1607018130000|2020-12-03 17:55:30|613.8|611.8|613.79|611.79|613.99|611.99|613.77|611.77|28
1607018140000|2020-12-03 17:55:40|613.94|611.94|614.02|612.02|614.06|612.06|613.77|611.77|23
1607018150000|2020-12-03 17:55:50|614|612|614|612|614.05|612.05|614|612|18
1607018160000|2020-12-03 17:56:00|613.97|611.97|613.89|611.89|613.98|611.98|613.89|611.89|21
1607018170000|2020-12-03 17:56:10|613.9|611.9|613.84|611.84|613.91|611.91|613.84|611.84|18
1607018180000|2020-12-03 17:56:20|613.86|611.86|613.81|611.81|613.86|611.86|613.81|611.81|15
1607018190000|2020-12-03 17:56:30|613.82|611.82|613.8|611.8|613.82|611.82|613.77|611.77|17
1607018200000|2020-12-03 17:56:40|613.79|611.79|613.71|611.71|613.81|611.81|613.62|611.62|24
1607018210000|2020-12-03 17:56:50|613.68|611.68|613.73|611.73|613.73|611.73|613.67|611.67|13
1607018220000|2020-12-03 17:57:00|613.7|611.7|613.75|611.75|613.78|611.78|613.69|611.69|16
1607018230000|2020-12-03 17:57:10|613.77|611.77|613.83|611.83|613.84|611.84|613.75|611.75|18
1607018240000|2020-12-03 17:57:20|613.85|611.85|614.01|612.01|614.02|612.02|613.82|611.82|22
1607018250000|2020-12-03 17:57:30|614.08|612.08|614.13|612.13|614.17|612.17|614.07|612.07|20
1607018260000|2020-12-03 17:57:40|614.17|612.17|614.06|612.06|614.17|612.17|614.06|612.06|7
1607018270000|2020-12-03 17:57:50|614.03|612.03|614.15|612.15|614.16|612.16|614.03|612.03|20
1607018280000|2020-12-03 17:58:00|614.12|612.12|614.16|612.16|614.18|612.18|614.11|612.11|11
1607018290000|2020-12-03 17:58:10|614.15|612.15|614.27|612.27|614.31|612.31|614.15|612.15|15
1607018300000|2020-12-03 17:58:20|614.25|612.25|614.16|612.16|614.25|612.25|614.09|612.09|26
1607018310000|2020-12-03 17:58:30|614.14|612.14|614.14|612.14|614.18|612.18|614.11|612.11|16
1607018320000|2020-12-03 17:58:40|614.13|612.13|614.02|612.02|614.13|612.13|614.02|612.02|13
1607018330000|2020-12-03 17:58:50|614.03|612.03|614.05|612.05|614.05|612.05|614.01|612.01|11
1607018340000|2020-12-03 17:59:00|614.04|612.04|614.05|612.05|614.05|612.05|614.03|612.03|8
1607018350000|2020-12-03 17:59:10|614.07|612.07|614.06|612.06|614.07|612.07|614.05|612.05|3
1607018360000|2020-12-03 17:59:20|614.07|612.07|614.07|612.07|614.07|612.07|614.07|612.07|1
1607018370000|2020-12-03 17:59:30|614.05|612.05|614.04|612.04|614.05|612.05|614.04|612.04|2
1607018390000|2020-12-03 17:59:50|614.05|612.05|614.09|612.09|614.1|612.1|614.04|612.04|17
1607018400000|2020-12-03 18:00:00|614.06|612.06|614.18|612.18|614.18|612.18|614.04|612.04|24
1607018410000|2020-12-03 18:00:10|614.17|612.17|614.2|612.2|614.2|612.2|614.16|612.16|18
1607018420000|2020-12-03 18:00:20|614.18|612.18|614.24|612.24|614.27|612.27|614.18|612.18|13
1607018430000|2020-12-03 18:00:30|614.23|612.23|614.65|612.65|614.68|612.68|614.23|612.23|20
1607018440000|2020-12-03 18:00:40|614.64|612.64|614.63|612.63|614.66|612.66|614.56|612.56|20
1607018450000|2020-12-03 18:00:50|614.64|612.64|614.52|612.52|614.64|612.64|614.51|612.51|12
1607018460000|2020-12-03 18:01:00|614.5|612.5|614.48|612.48|614.54|612.54|614.47|612.47|26
1607018470000|2020-12-03 18:01:10|614.5|612.5|614.51|612.51|614.52|612.52|614.48|612.48|16
1607018480000|2020-12-03 18:01:20|614.47|612.47|614.5|612.5|614.54|612.54|614.47|612.47|12
1607018490000|2020-12-03 18:01:30|614.52|612.52|614.84|612.84|614.84|612.84|614.5|612.5|20
1607018500000|2020-12-03 18:01:40|614.77|612.77|615.22|613.22|615.22|613.22|614.77|612.77|16
1607018510000|2020-12-03 18:01:50|615.32|613.32|615.72|613.72|615.74|613.74|615.28|613.28|21
1607018520000|2020-12-03 18:02:00|615.71|613.71|615.65|613.65|615.72|613.72|615.63|613.63|10
1607018530000|2020-12-03 18:02:10|615.62|613.62|615.5|613.5|615.64|613.64|615.49|613.49|25
1607018540000|2020-12-03 18:02:20|615.51|613.51|615.69|613.69|615.69|613.69|615.41|613.41|17
1607018550000|2020-12-03 18:02:30|615.68|613.68|615.61|613.61|615.68|613.68|615.57|613.57|19
1607018560000|2020-12-03 18:02:40|615.63|613.63|615.65|613.65|615.66|613.66|615.55|613.55|13
1607018570000|2020-12-03 18:02:50|615.61|613.61|615.82|613.82|615.85|613.85|615.6|613.6|17
1607018580000|2020-12-03 18:03:00|615.84|613.84|615.77|613.77|615.84|613.84|615.69|613.69|21
1607018590000|2020-12-03 18:03:10|615.76|613.76|615.78|613.78|615.78|613.78|615.75|613.75|14
1607018600000|2020-12-03 18:03:20|615.81|613.81|615.77|613.77|615.83|613.83|615.77|613.77|19
1607018610000|2020-12-03 18:03:30|615.95|613.95|615.91|613.91|615.99|613.99|615.84|613.84|21
1607018620000|2020-12-03 18:03:40|615.79|613.79|615.82|613.82|615.83|613.83|615.74|613.74|19
1607018630000|2020-12-03 18:03:50|615.83|613.83|615.76|613.76|615.83|613.83|615.75|613.75|20
1607018640000|2020-12-03 18:04:00|615.7|613.7|615.63|613.63|615.73|613.73|615.59|613.59|25
1607018650000|2020-12-03 18:04:10|615.64|613.64|615.77|613.77|615.77|613.77|615.58|613.58|26
1607018660000|2020-12-03 18:04:20|615.81|613.81|615.73|613.73|615.86|613.86|615.7|613.7|18
1607018670000|2020-12-03 18:04:30|615.74|613.74|615.83|613.83|615.83|613.83|615.67|613.67|15
1607018680000|2020-12-03 18:04:40|615.82|613.82|615.73|613.73|615.82|613.82|615.7|613.7|24
1607018690000|2020-12-03 18:04:50|615.74|613.74|615.68|613.68|615.75|613.75|615.66|613.66|25
1607018700000|2020-12-03 18:05:00|615.69|613.69|615.72|613.72|615.74|613.74|615.66|613.66|15
1607018710000|2020-12-03 18:05:10|615.73|613.73|615.72|613.72|615.75|613.75|615.69|613.69|16
1607018720000|2020-12-03 18:05:20|615.67|613.67|615.71|613.71|615.72|613.72|615.66|613.66|26
1607018730000|2020-12-03 18:05:30|615.67|613.67|615.68|613.68|615.71|613.71|615.63|613.63|14
1607018740000|2020-12-03 18:05:40|615.69|613.69|615.69|613.69|615.69|613.69|615.68|613.68|5
1607018750000|2020-12-03 18:05:50|615.64|613.64|615.61|613.61|615.69|613.69|615.59|613.59|13
1607018760000|2020-12-03 18:06:00|615.6|613.6|615.64|613.64|615.67|613.67|615.59|613.59|25
1607018770000|2020-12-03 18:06:10|615.65|613.65|615.62|613.62|615.67|613.67|615.61|613.61|16
1607018780000|2020-12-03 18:06:20|615.61|613.61|615.75|613.75|615.75|613.75|615.61|613.61|11
1607018790000|2020-12-03 18:06:30|615.65|613.65|615.63|613.63|615.67|613.67|615.63|613.63|8
1607018800000|2020-12-03 18:06:40|615.65|613.65|615.63|613.63|615.65|613.65|615.63|613.63|9
1607018810000|2020-12-03 18:06:50|615.62|613.62|615.59|613.59|615.62|613.62|615.59|613.59|6
1607018820000|2020-12-03 18:07:00|615.6|613.6|615.55|613.55|615.6|613.6|615.54|613.54|11
1607018830000|2020-12-03 18:07:10|615.54|613.54|615.57|613.57|615.57|613.57|615.52|613.52|9
1607018840000|2020-12-03 18:07:20|615.56|613.56|615.55|613.55|615.56|613.56|615.55|613.55|2
1607018850000|2020-12-03 18:07:30|615.53|613.53|615.29|613.29|615.53|613.53|615.27|613.27|14
1607018860000|2020-12-03 18:07:40|615.27|613.27|614.97|612.97|615.31|613.31|614.97|612.97|22
1607018870000|2020-12-03 18:07:50|614.98|612.98|614.99|612.99|615.02|613.02|614.96|612.96|18
1607018880000|2020-12-03 18:08:00|614.94|612.94|615.05|613.05|615.05|613.05|614.92|612.92|26
1607018890000|2020-12-03 18:08:10|615.06|613.06|615.15|613.15|615.25|613.25|615.06|613.06|21
1607018900000|2020-12-03 18:08:20|615.18|613.18|615.22|613.22|615.25|613.25|615.12|613.12|24
1607018910000|2020-12-03 18:08:30|615.21|613.21|615.21|613.21|615.23|613.23|615.16|613.16|10
1607018920000|2020-12-03 18:08:40|615.27|613.27|615.58|613.58|615.64|613.64|615.22|613.22|29
1607018930000|2020-12-03 18:08:50|615.66|613.66|615.62|613.62|615.75|613.75|615.49|613.49|28
1607018940000|2020-12-03 18:09:00|615.61|613.61|615.79|613.79|615.81|613.81|615.48|613.48|26
1607018950000|2020-12-03 18:09:10|615.77|613.77|615.88|613.88|615.89|613.89|615.76|613.76|31
1607018960000|2020-12-03 18:09:20|615.87|613.87|615.89|613.89|615.9|613.9|615.86|613.86|16
1607018970000|2020-12-03 18:09:30|615.87|613.87|615.94|613.94|615.94|613.94|615.86|613.86|12
1607018980000|2020-12-03 18:09:40|615.95|613.95|615.96|613.96|615.98|613.98|615.94|613.94|13
1607018990000|2020-12-03 18:09:50|615.97|613.97|616.07|614.07|616.15|614.15|615.94|613.94|20
1607019000000|2020-12-03 18:10:00|616.08|614.08|615.93|613.93|616.13|614.13|615.93|613.93|18
1607019010000|2020-12-03 18:10:10|615.92|613.92|616.05|614.05|616.06|614.06|615.91|613.91|21
1607019020000|2020-12-03 18:10:20|616.04|614.04|616.09|614.09|616.15|614.15|616|614|24
1607019030000|2020-12-03 18:10:30|616.08|614.08|616.07|614.07|616.09|614.09|616.03|614.03|15
1607019040000|2020-12-03 18:10:40|616.05|614.05|616.05|614.05|616.08|614.08|616.05|614.05|7
1607019050000|2020-12-03 18:10:50|616.06|614.06|616.05|614.05|616.06|614.06|616.04|614.04|4
1607019060000|2020-12-03 18:11:00|616.04|614.04|615.85|613.85|616.06|614.06|615.85|613.85|17
1607019070000|2020-12-03 18:11:10|615.86|613.86|615.72|613.72|615.86|613.86|615.69|613.69|30
1607019080000|2020-12-03 18:11:20|615.71|613.71|615.77|613.77|615.81|613.81|615.69|613.69|24
1607019090000|2020-12-03 18:11:30|615.76|613.76|615.77|613.77|615.78|613.78|615.74|613.74|20
1607019100000|2020-12-03 18:11:40|615.78|613.78|615.86|613.86|615.87|613.87|615.77|613.77|17
1607019110000|2020-12-03 18:11:50|615.87|613.87|615.8|613.8|615.87|613.87|615.76|613.76|19
1607019120000|2020-12-03 18:12:00|615.79|613.79|615.78|613.78|615.79|613.79|615.73|613.73|21
1607019130000|2020-12-03 18:12:10|615.79|613.79|615.83|613.83|615.84|613.84|615.77|613.77|16
1607019140000|2020-12-03 18:12:20|615.85|613.85|615.96|613.96|615.99|613.99|615.84|613.84|14
1607019150000|2020-12-03 18:12:30|615.98|613.98|615.94|613.94|615.98|613.98|615.91|613.91|17
1607019160000|2020-12-03 18:12:40|615.95|613.95|615.91|613.91|615.95|613.95|615.91|613.91|11
1607019170000|2020-12-03 18:12:50|615.92|613.92|615.9|613.9|615.92|613.92|615.89|613.89|7
1607019180000|2020-12-03 18:13:00|615.91|613.91|615.91|613.91|615.92|613.92|615.89|613.89|9
1607019190000|2020-12-03 18:13:10|615.9|613.9|615.87|613.87|615.9|613.9|615.83|613.83|11
1607019200000|2020-12-03 18:13:20|615.85|613.85|615.86|613.86|615.86|613.86|615.82|613.82|5
1607019210000|2020-12-03 18:13:30|615.85|613.85|615.7|613.7|615.85|613.85|615.68|613.68|20
1607019220000|2020-12-03 18:13:40|615.71|613.71|615.89|613.89|615.89|613.89|615.71|613.71|10
1607019230000|2020-12-03 18:13:50|615.9|613.9|615.84|613.84|615.9|613.9|615.82|613.82|11
1607019240000|2020-12-03 18:14:00|615.86|613.86|615.81|613.81|615.87|613.87|615.81|613.81|13
1607019250000|2020-12-03 18:14:10|615.83|613.83|615.81|613.81|615.86|613.86|615.75|613.75|15
1607019260000|2020-12-03 18:14:20|615.76|613.76|615.77|613.77|615.78|613.78|615.74|613.74|10
1607019270000|2020-12-03 18:14:30|615.78|613.78|615.86|613.86|615.86|613.86|615.77|613.77|15
1607019280000|2020-12-03 18:14:40|615.88|613.88|616|614|616|614|615.88|613.88|22
1607019290000|2020-12-03 18:14:50|615.99|613.99|615.96|613.96|615.99|613.99|615.95|613.95|14
1607019300000|2020-12-03 18:15:00|615.99|613.99|616.03|614.03|616.03|614.03|615.96|613.96|14
1607019310000|2020-12-03 18:15:10|616|614|616.04|614.04|616.04|614.04|616|614|6
1607019320000|2020-12-03 18:15:20|616.05|614.05|616.17|614.17|616.17|614.17|616.05|614.05|9
1607019330000|2020-12-03 18:15:30|616.16|614.16|616.14|614.14|616.16|614.16|616.14|614.14|3
1607019340000|2020-12-03 18:15:40|616.15|614.15|616.16|614.16|616.16|614.16|616.15|614.15|2
1607019350000|2020-12-03 18:15:50|616.15|614.15|616.16|614.16|616.16|614.16|616.15|614.15|8
1607019360000|2020-12-03 18:16:00|616.15|614.15|615.9|613.9|616.15|614.15|615.89|613.89|10
1607019370000|2020-12-03 18:16:10|615.89|613.89|615.91|613.91|615.92|613.92|615.79|613.79|21
1607019380000|2020-12-03 18:16:20|615.9|613.9|615.9|613.9|615.91|613.91|615.85|613.85|17
1607019390000|2020-12-03 18:16:30|615.85|613.85|615.83|613.83|615.87|613.87|615.81|613.81|18
1607019400000|2020-12-03 18:16:40|615.88|613.88|615.79|613.79|615.88|613.88|615.77|613.77|21
1607019410000|2020-12-03 18:16:50|615.76|613.76|615.9|613.9|615.9|613.9|615.74|613.74|29
1607019420000|2020-12-03 18:17:00|615.91|613.91|615.96|613.96|615.96|613.96|615.89|613.89|22
1607019430000|2020-12-03 18:17:10|615.95|613.95|615.93|613.93|615.97|613.97|615.9|613.9|10
1607019440000|2020-12-03 18:17:20|615.92|613.92|615.96|613.96|615.97|613.97|615.9|613.9|16
1607019450000|2020-12-03 18:17:30|615.91|613.91|615.88|613.88|615.94|613.94|615.88|613.88|12
1607019460000|2020-12-03 18:17:40|615.89|613.89|615.89|613.89|615.93|613.93|615.88|613.88|23
1607019470000|2020-12-03 18:17:50|615.88|613.88|615.9|613.9|615.9|613.9|615.88|613.88|11
1607019480000|2020-12-03 18:18:00|615.89|613.89|615.9|613.9|615.91|613.91|615.89|613.89|10
1607019490000|2020-12-03 18:18:10|615.91|613.91|615.91|613.91|615.92|613.92|615.91|613.91|3
1607019500000|2020-12-03 18:18:20|615.9|613.9|615.85|613.85|615.91|613.91|615.85|613.85|12
1607019510000|2020-12-03 18:18:30|615.86|613.86|615.87|613.87|615.89|613.89|615.83|613.83|21
1607019520000|2020-12-03 18:18:40|615.88|613.88|615.86|613.86|615.89|613.89|615.82|613.82|17
1607019530000|2020-12-03 18:18:50|615.87|613.87|615.84|613.84|615.87|613.87|615.8|613.8|12
1607019540000|2020-12-03 18:19:00|615.8|613.8|615.82|613.82|615.83|613.83|615.76|613.76|21
1607019550000|2020-12-03 18:19:10|615.79|613.79|615.84|613.84|615.85|613.85|615.78|613.78|17
1607019560000|2020-12-03 18:19:20|615.85|613.85|615.85|613.85|615.86|613.86|615.85|613.85|3
1607019570000|2020-12-03 18:19:30|615.86|613.86|615.9|613.9|615.91|613.91|615.86|613.86|14
1607019580000|2020-12-03 18:19:40|615.88|613.88|615.96|613.96|615.96|613.96|615.88|613.88|17
1607019590000|2020-12-03 18:19:50|615.97|613.97|615.97|613.97|615.99|613.99|615.96|613.96|8
1607019600000|2020-12-03 18:20:00|615.96|613.96|615.93|613.93|616|614|615.93|613.93|19
1607019610000|2020-12-03 18:20:10|615.95|613.95|615.96|613.96|615.96|613.96|615.95|613.95|6
1607019620000|2020-12-03 18:20:20|615.95|613.95|615.92|613.92|615.95|613.95|615.92|613.92|13
1607019630000|2020-12-03 18:20:30|615.94|613.94|615.91|613.91|615.94|613.94|615.91|613.91|8
1607019640000|2020-12-03 18:20:40|615.92|613.92|615.91|613.91|615.92|613.92|615.91|613.91|8
1607019650000|2020-12-03 18:20:50|615.9|613.9|615.88|613.88|615.91|613.91|615.88|613.88|7
1607019660000|2020-12-03 18:21:00|615.89|613.89|615.89|613.89|615.9|613.9|615.87|613.87|6
1607019670000|2020-12-03 18:21:10|615.88|613.88|615.99|613.99|616|614|615.88|613.88|14
1607019680000|2020-12-03 18:21:20|616|614|615.98|613.98|616|614|615.98|613.98|3
1607019690000|2020-12-03 18:21:30|615.97|613.97|615.92|613.92|615.99|613.99|615.92|613.92|11
1607019700000|2020-12-03 18:21:40|615.95|613.95|615.96|613.96|615.96|613.96|615.9|613.9|12
1607019710000|2020-12-03 18:21:50|615.95|613.95|615.92|613.92|615.95|613.95|615.92|613.92|6
1607019720000|2020-12-03 18:22:00|615.91|613.91|615.9|613.9|615.92|613.92|615.89|613.89|11
1607019730000|2020-12-03 18:22:10|615.89|613.89|615.91|613.91|615.92|613.92|615.89|613.89|14
1607019740000|2020-12-03 18:22:20|615.9|613.9|615.89|613.89|615.93|613.93|615.89|613.89|12
1607019750000|2020-12-03 18:22:30|615.9|613.9|615.87|613.87|615.9|613.9|615.87|613.87|7
1607019760000|2020-12-03 18:22:40|615.89|613.89|615.88|613.88|615.91|613.91|615.87|613.87|21
1607019770000|2020-12-03 18:22:50|615.9|613.9|615.9|613.9|615.91|613.91|615.88|613.88|4
1607019780000|2020-12-03 18:23:00|615.92|613.92|615.91|613.91|615.92|613.92|615.88|613.88|8
1607019790000|2020-12-03 18:23:10|615.92|613.92|615.81|613.81|615.93|613.93|615.8|613.8|15
1607019800000|2020-12-03 18:23:20|615.8|613.8|615.77|613.77|615.81|613.81|615.77|613.77|11
1607019810000|2020-12-03 18:23:30|615.78|613.78|615.72|613.72|615.78|613.78|615.72|613.72|9
1607019820000|2020-12-03 18:23:40|615.71|613.71|615.7|613.7|615.74|613.74|615.68|613.68|9
1607019830000|2020-12-03 18:23:50|615.69|613.69|615.6|613.6|615.7|613.7|615.58|613.58|17
1607019840000|2020-12-03 18:24:00|615.59|613.59|615.45|613.45|615.6|613.6|615.44|613.44|13
1607019850000|2020-12-03 18:24:10|615.46|613.46|615.38|613.38|615.46|613.46|615.36|613.36|15
1607019860000|2020-12-03 18:24:20|615.39|613.39|615.78|613.78|615.79|613.79|615.38|613.38|23
1607019870000|2020-12-03 18:24:30|615.77|613.77|615.74|613.74|615.78|613.78|615.68|613.68|20
1607019880000|2020-12-03 18:24:40|615.73|613.73|615.68|613.68|615.75|613.75|615.68|613.68|6
1607019890000|2020-12-03 18:24:50|615.67|613.67|615.64|613.64|615.69|613.69|615.64|613.64|11
1607019900000|2020-12-03 18:25:00|615.71|613.71|615.65|613.65|615.71|613.71|615.62|613.62|10
1607019910000|2020-12-03 18:25:10|615.64|613.64|615.65|613.65|615.65|613.65|615.62|613.62|6
1607019920000|2020-12-03 18:25:20|615.63|613.63|615.61|613.61|615.65|613.65|615.61|613.61|4
1607019930000|2020-12-03 18:25:30|615.62|613.62|615.62|613.62|615.63|613.63|615.61|613.61|9
1607019940000|2020-12-03 18:25:40|615.61|613.61|615.62|613.62|615.63|613.63|615.59|613.59|10
1607019950000|2020-12-03 18:25:50|615.6|613.6|615.56|613.56|615.6|613.6|615.54|613.54|13
1607019960000|2020-12-03 18:26:00|615.53|613.53|615.57|613.57|615.6|613.6|615.53|613.53|6
1607019970000|2020-12-03 18:26:10|615.56|613.56|615.55|613.55|615.57|613.57|615.53|613.53|12
1607019980000|2020-12-03 18:26:20|615.56|613.56|615.7|613.7|615.72|613.72|615.49|613.49|13
1607019990000|2020-12-03 18:26:30|615.69|613.69|615.85|613.85|615.85|613.85|615.66|613.66|20
1607020000000|2020-12-03 18:26:40|615.82|613.82|615.72|613.72|615.84|613.84|615.71|613.71|15
1607020010000|2020-12-03 18:26:50|615.73|613.73|615.71|613.71|615.84|613.84|615.7|613.7|14
1607020020000|2020-12-03 18:27:00|615.81|613.81|615.78|613.78|615.84|613.84|615.78|613.78|22
1607020030000|2020-12-03 18:27:10|615.81|613.81|615.8|613.8|615.83|613.83|615.79|613.79|18
1607020040000|2020-12-03 18:27:20|615.82|613.82|615.94|613.94|615.97|613.97|615.82|613.82|14
1607020050000|2020-12-03 18:27:30|615.93|613.93|615.94|613.94|615.95|613.95|615.91|613.91|12
1607020060000|2020-12-03 18:27:40|615.95|613.95|615.89|613.89|615.95|613.95|615.88|613.88|14
1607020070000|2020-12-03 18:27:50|615.9|613.9|615.9|613.9|615.92|613.92|615.9|613.9|4
1607020080000|2020-12-03 18:28:00|615.88|613.88|615.75|613.75|615.88|613.88|615.75|613.75|12
1607020090000|2020-12-03 18:28:10|615.74|613.74|615.77|613.77|615.78|613.78|615.74|613.74|10
1607020100000|2020-12-03 18:28:20|615.76|613.76|615.77|613.77|615.78|613.78|615.75|613.75|11
1607020110000|2020-12-03 18:28:30|615.76|613.76|615.72|613.72|615.79|613.79|615.7|613.7|12
1607020120000|2020-12-03 18:28:40|615.71|613.71|615.72|613.72|615.72|613.72|615.67|613.67|13
1607020130000|2020-12-03 18:28:50|615.71|613.71|615.69|613.69|615.72|613.72|615.68|613.68|15
1607020140000|2020-12-03 18:29:00|615.68|613.68|615.74|613.74|615.74|613.74|615.68|613.68|8
1607020150000|2020-12-03 18:29:10|615.73|613.73|615.73|613.73|615.73|613.73|615.73|613.73|1
1607020160000|2020-12-03 18:29:20|615.74|613.74|615.74|613.74|615.75|613.75|615.74|613.74|3
1607020170000|2020-12-03 18:29:30|615.73|613.73|615.73|613.73|615.76|613.76|615.71|613.71|18
1607020180000|2020-12-03 18:29:40|615.72|613.72|615.73|613.73|615.76|613.76|615.71|613.71|21
1607020190000|2020-12-03 18:29:50|615.71|613.71|615.71|613.71|615.74|613.74|615.71|613.71|12
1607020200000|2020-12-03 18:30:00|615.72|613.72|615.72|613.72|615.73|613.73|615.71|613.71|15
1607020210000|2020-12-03 18:30:10|615.73|613.73|615.71|613.71|615.77|613.77|615.68|613.68|18
1607020220000|2020-12-03 18:30:20|615.7|613.7|615.79|613.79|615.83|613.83|615.7|613.7|23
1607020230000|2020-12-03 18:30:30|615.82|613.82|615.79|613.79|615.82|613.82|615.79|613.79|22
1607020240000|2020-12-03 18:30:40|615.8|613.8|615.81|613.81|615.85|613.85|615.8|613.8|17
1607020250000|2020-12-03 18:30:50|615.82|613.82|615.8|613.8|615.83|613.83|615.79|613.79|15
1607020260000|2020-12-03 18:31:00|615.82|613.82|615.8|613.8|615.82|613.82|615.79|613.79|19
1607020270000|2020-12-03 18:31:10|615.81|613.81|615.75|613.75|615.83|613.83|615.75|613.75|17
1607020280000|2020-12-03 18:31:20|615.76|613.76|615.76|613.76|615.77|613.77|615.74|613.74|16
1607020290000|2020-12-03 18:31:30|615.77|613.77|615.76|613.76|615.77|613.77|615.73|613.73|19
1607020300000|2020-12-03 18:31:40|615.75|613.75|615.8|613.8|615.81|613.81|615.75|613.75|17
1607020310000|2020-12-03 18:31:50|615.79|613.79|615.83|613.83|615.83|613.83|615.78|613.78|17
1607020320000|2020-12-03 18:32:00|615.85|613.85|615.84|613.84|615.85|613.85|615.78|613.78|12
1607020330000|2020-12-03 18:32:10|615.85|613.85|616.01|614.01|616.01|614.01|615.83|613.83|14
1607020340000|2020-12-03 18:32:20|616.05|614.05|616.05|614.05|616.15|614.15|616.04|614.04|13
1607020350000|2020-12-03 18:32:30|616.07|614.07|616.14|614.14|616.14|614.14|616.05|614.05|14
1607020360000|2020-12-03 18:32:40|616.13|614.13|616.13|614.13|616.13|614.13|616.12|614.12|5
1607020370000|2020-12-03 18:32:50|616.12|614.12|616.13|614.13|616.14|614.14|616.12|614.12|7
1607020380000|2020-12-03 18:33:00|616.12|614.12|616.13|614.13|616.13|614.13|616.12|614.12|4
1607020390000|2020-12-03 18:33:10|616.12|614.12|616.12|614.12|616.13|614.13|616.11|614.11|10
1607020400000|2020-12-03 18:33:20|616.11|614.11|616.11|614.11|616.12|614.12|616.11|614.11|7
1607020410000|2020-12-03 18:33:30|616.14|614.14|616.12|614.12|616.14|614.14|616.1|614.1|10
1607020420000|2020-12-03 18:33:40|616.13|614.13|616.44|614.44|616.44|614.44|616.12|614.12|19
1607020430000|2020-12-03 18:33:50|616.47|614.47|616.7|614.7|616.7|614.7|616.47|614.47|11
1607020440000|2020-12-03 18:34:00|616.69|614.69|616.86|614.86|616.86|614.86|616.68|614.68|21
1607020450000|2020-12-03 18:34:10|616.88|614.88|616.97|614.97|616.98|614.98|616.88|614.88|17
1607020460000|2020-12-03 18:34:20|616.96|614.96|617.08|615.08|617.09|615.09|616.96|614.96|18
1607020470000|2020-12-03 18:34:30|617.1|615.1|617.13|615.13|617.13|615.13|617.1|615.1|3
1607020480000|2020-12-03 18:34:40|617.14|615.14|617.05|615.05|617.3|615.3|617|615|24
1607020490000|2020-12-03 18:34:50|617.02|615.02|616.97|614.97|617.02|615.02|616.94|614.94|15
1607020500000|2020-12-03 18:35:00|616.98|614.98|616.99|614.99|617.01|615.01|616.85|614.85|26
1607020510000|2020-12-03 18:35:10|616.98|614.98|616.95|614.95|617.02|615.02|616.94|614.94|23
1607020520000|2020-12-03 18:35:20|616.98|614.98|616.93|614.93|616.98|614.98|616.91|614.91|20
1607020530000|2020-12-03 18:35:30|616.92|614.92|616.88|614.88|616.95|614.95|616.86|614.86|23
1607020540000|2020-12-03 18:35:40|616.87|614.87|616.88|614.88|616.95|614.95|616.87|614.87|16
1607020550000|2020-12-03 18:35:50|616.87|614.87|616.91|614.91|616.93|614.93|616.87|614.87|19
1607020560000|2020-12-03 18:36:00|616.9|614.9|616.73|614.73|616.9|614.9|616.73|614.73|23
1607020570000|2020-12-03 18:36:10|616.72|614.72|616.67|614.67|616.72|614.72|616.63|614.63|30
1607020580000|2020-12-03 18:36:20|616.66|614.66|616.58|614.58|616.67|614.67|616.58|614.58|9
1607020590000|2020-12-03 18:36:30|616.57|614.57|616.57|614.57|616.58|614.58|616.56|614.56|5
1607020600000|2020-12-03 18:36:40|616.56|614.56|616.55|614.55|616.56|614.56|616.55|614.55|2
1607020610000|2020-12-03 18:36:50|616.5|614.5|616.46|614.46|616.5|614.5|616.46|614.46|3
1607020620000|2020-12-03 18:37:00|616.44|614.44|616.46|614.46|616.49|614.49|616.44|614.44|17
1607020630000|2020-12-03 18:37:10|616.5|614.5|616.48|614.48|616.5|614.5|616.47|614.47|13
1607020640000|2020-12-03 18:37:20|616.49|614.49|616.47|614.47|616.49|614.49|616.47|614.47|3
1607020650000|2020-12-03 18:37:30|616.42|614.42|616.31|614.31|616.42|614.42|616.29|614.29|23
1607020660000|2020-12-03 18:37:40|616.33|614.33|616.37|614.37|616.38|614.38|616.33|614.33|9
1607020670000|2020-12-03 18:37:50|616.38|614.38|616.37|614.37|616.38|614.38|616.36|614.36|9
1607020680000|2020-12-03 18:38:00|616.36|614.36|616.3|614.3|616.37|614.37|616.22|614.22|13
1607020690000|2020-12-03 18:38:10|616.29|614.29|616.33|614.33|616.34|614.34|616.26|614.26|20
1607020700000|2020-12-03 18:38:20|616.36|614.36|616.54|614.54|616.55|614.55|616.36|614.36|21
1607020710000|2020-12-03 18:38:30|616.55|614.55|616.54|614.54|616.55|614.55|616.5|614.5|19
1607020720000|2020-12-03 18:38:40|616.52|614.52|616.52|614.52|616.54|614.54|616.51|614.51|14
1607020730000|2020-12-03 18:38:50|616.5|614.5|616.39|614.39|616.51|614.51|616.39|614.39|15
1607020740000|2020-12-03 18:39:00|616.33|614.33|616.22|614.22|616.33|614.33|616.2|614.2|11
1607020750000|2020-12-03 18:39:10|616.25|614.25|616.25|614.25|616.27|614.27|616.23|614.23|22
1607020760000|2020-12-03 18:39:20|616.26|614.26|616.17|614.17|616.26|614.26|616.17|614.17|15
1607020770000|2020-12-03 18:39:30|616.18|614.18|616.08|614.08|616.18|614.18|616.06|614.06|17
1607020780000|2020-12-03 18:39:40|616.06|614.06|616.09|614.09|616.1|614.1|616.06|614.06|13
1607020790000|2020-12-03 18:39:50|616.08|614.08|616.04|614.04|616.09|614.09|616.04|614.04|9
1607020800000|2020-12-03 18:40:00|616.06|614.06|616|614|616.1|614.1|616|614|9
1607020810000|2020-12-03 18:40:10|616.01|614.01|616.1|614.1|616.11|614.11|616.01|614.01|12
1607020820000|2020-12-03 18:40:20|616.08|614.08|615.83|613.83|616.1|614.1|615.83|613.83|16
1607020830000|2020-12-03 18:40:30|615.77|613.77|615.76|613.76|615.8|613.8|615.76|613.76|8
1607020840000|2020-12-03 18:40:40|615.79|613.79|615.77|613.77|615.8|613.8|615.75|613.75|12
1607020850000|2020-12-03 18:40:50|615.72|613.72|615.64|613.64|615.72|613.72|615.64|613.64|2
1607020860000|2020-12-03 18:41:00|615.62|613.62|615.66|613.66|615.67|613.67|615.62|613.62|3
1607020870000|2020-12-03 18:41:10|615.69|613.69|615.78|613.78|615.79|613.79|615.69|613.69|11
1607020880000|2020-12-03 18:41:20|615.79|613.79|615.8|613.8|615.8|613.8|615.79|613.79|2
1607020890000|2020-12-03 18:41:30|615.81|613.81|615.69|613.69|615.81|613.81|615.69|613.69|12
1607020900000|2020-12-03 18:41:40|615.66|613.66|615.63|613.63|615.67|613.67|615.62|613.62|8
1607020910000|2020-12-03 18:41:50|615.62|613.62|615.59|613.59|615.62|613.62|615.58|613.58|5
1607020920000|2020-12-03 18:42:00|615.58|613.58|615.58|613.58|615.61|613.61|615.54|613.54|16
1607020930000|2020-12-03 18:42:10|615.62|613.62|615.6|613.6|615.62|613.62|615.56|613.56|12
1607020940000|2020-12-03 18:42:20|615.59|613.59|615.73|613.73|615.75|613.75|615.59|613.59|19
1607020950000|2020-12-03 18:42:30|615.7|613.7|615.75|613.75|615.76|613.76|615.68|613.68|10
1607020960000|2020-12-03 18:42:40|615.7|613.7|615.66|613.66|615.72|613.72|615.64|613.64|17
1607020970000|2020-12-03 18:42:50|615.65|613.65|615.64|613.64|615.67|613.67|615.59|613.59|15
1607020980000|2020-12-03 18:43:00|615.65|613.65|615.61|613.61|615.65|613.65|615.6|613.6|12
1607020990000|2020-12-03 18:43:10|615.62|613.62|615.62|613.62|615.62|613.62|615.61|613.61|3
1607021000000|2020-12-03 18:43:20|615.64|613.64|615.64|613.64|615.67|613.67|615.62|613.62|17
1607021010000|2020-12-03 18:43:30|615.65|613.65|615.66|613.66|615.67|613.67|615.64|613.64|14
1607021020000|2020-12-03 18:43:40|615.64|613.64|615.69|613.69|615.69|613.69|615.63|613.63|20
1607021030000|2020-12-03 18:43:50|615.71|613.71|615.71|613.71|615.74|613.74|615.69|613.69|18
1607021040000|2020-12-03 18:44:00|615.74|613.74|615.57|613.57|615.74|613.74|615.55|613.55|28
1607021050000|2020-12-03 18:44:10|615.56|613.56|615.68|613.68|615.71|613.71|615.55|613.55|20
1607021060000|2020-12-03 18:44:20|615.67|613.67|615.79|613.79|615.79|613.79|615.67|613.67|4
1607021070000|2020-12-03 18:44:30|615.78|613.78|615.81|613.81|615.81|613.81|615.78|613.78|4
1607021080000|2020-12-03 18:44:40|615.8|613.8|615.88|613.88|615.95|613.95|615.8|613.8|20
1607021090000|2020-12-03 18:44:50|615.9|613.9|615.86|613.86|615.93|613.93|615.79|613.79|24
1607021100000|2020-12-03 18:45:00|615.85|613.85|615.83|613.83|615.9|613.9|615.83|613.83|17
1607021110000|2020-12-03 18:45:10|615.81|613.81|615.87|613.87|615.98|613.98|615.81|613.81|27
1607021120000|2020-12-03 18:45:20|615.89|613.89|615.87|613.87|615.91|613.91|615.87|613.87|28
1607021130000|2020-12-03 18:45:30|615.89|613.89|615.9|613.9|615.92|613.92|615.86|613.86|14
1607021140000|2020-12-03 18:45:40|615.89|613.89|615.89|613.89|615.9|613.9|615.85|613.85|23
1607021150000|2020-12-03 18:45:50|615.88|613.88|615.85|613.85|615.92|613.92|615.79|613.79|24
1607021160000|2020-12-03 18:46:00|615.86|613.86|615.86|613.86|615.9|613.9|615.84|613.84|26
1607021170000|2020-12-03 18:46:10|615.85|613.85|615.87|613.87|615.87|613.87|615.84|613.84|21
1607021180000|2020-12-03 18:46:20|615.86|613.86|615.84|613.84|615.86|613.86|615.84|613.84|16
1607021190000|2020-12-03 18:46:30|615.83|613.83|615.82|613.82|615.84|613.84|615.82|613.82|10
1607021200000|2020-12-03 18:46:40|615.83|613.83|615.68|613.68|615.83|613.83|615.62|613.62|31
1607021210000|2020-12-03 18:46:50|615.69|613.69|615.61|613.61|615.72|613.72|615.59|613.59|19
1607021220000|2020-12-03 18:47:00|615.59|613.59|615.6|613.6|615.66|613.66|615.59|613.59|14
1607021230000|2020-12-03 18:47:10|615.65|613.65|615.63|613.63|615.65|613.65|615.59|613.59|14
1607021240000|2020-12-03 18:47:20|615.64|613.64|615.61|613.61|615.66|613.66|615.58|613.58|10
1607021250000|2020-12-03 18:47:30|615.6|613.6|615.6|613.6|615.62|613.62|615.6|613.6|5
1607021260000|2020-12-03 18:47:40|615.61|613.61|615.33|613.33|615.61|613.61|615.31|613.31|15
1607021270000|2020-12-03 18:47:50|615.34|613.34|615.35|613.35|615.44|613.44|615.28|613.28|29
1607021280000|2020-12-03 18:48:00|615.34|613.34|615.32|613.32|615.36|613.36|615.28|613.28|23
1607021290000|2020-12-03 18:48:10|615.34|613.34|615.34|613.34|615.36|613.36|615.31|613.31|14
1607021300000|2020-12-03 18:48:20|615.35|613.35|615.25|613.25|615.35|613.35|615.25|613.25|16
1607021310000|2020-12-03 18:48:30|615.24|613.24|615.25|613.25|615.29|613.29|615.23|613.23|16
1607021320000|2020-12-03 18:48:40|615.3|613.3|615.34|613.34|615.35|613.35|615.3|613.3|18
1607021330000|2020-12-03 18:48:50|615.35|613.35|615.44|613.44|615.47|613.47|615.35|613.35|13
1607021340000|2020-12-03 18:49:00|615.43|613.43|615.44|613.44|615.46|613.46|615.38|613.38|14
1607021350000|2020-12-03 18:49:10|615.42|613.42|615.33|613.33|615.42|613.42|615.31|613.31|10
1607021360000|2020-12-03 18:49:20|615.32|613.32|615.38|613.38|615.39|613.39|615.32|613.32|12
1607021370000|2020-12-03 18:49:30|615.34|613.34|615.41|613.41|615.42|613.42|615.33|613.33|15
1607021380000|2020-12-03 18:49:40|615.42|613.42|615.38|613.38|615.42|613.42|615.35|613.35|19
1607021390000|2020-12-03 18:49:50|615.36|613.36|615.35|613.35|615.37|613.37|615.35|613.35|10
1607021400000|2020-12-03 18:50:00|615.36|613.36|615.32|613.32|615.38|613.38|615.32|613.32|22
1607021410000|2020-12-03 18:50:10|615.33|613.33|615.33|613.33|615.35|613.35|615.32|613.32|18
1607021420000|2020-12-03 18:50:20|615.32|613.32|615.35|613.35|615.38|613.38|615.32|613.32|20
1607021430000|2020-12-03 18:50:30|615.38|613.38|615.35|613.35|615.38|613.38|615.3|613.3|21
1607021440000|2020-12-03 18:50:40|615.33|613.33|615.36|613.36|615.36|613.36|615.32|613.32|9
1607021450000|2020-12-03 18:50:50|615.33|613.33|615.36|613.36|615.36|613.36|615.3|613.3|8
1607021460000|2020-12-03 18:51:00|615.35|613.35|615.83|613.83|615.83|613.83|615.35|613.35|24
1607021470000|2020-12-03 18:51:10|615.79|613.79|615.77|613.77|615.79|613.79|615.77|613.77|9
1607021480000|2020-12-03 18:51:20|615.78|613.78|615.74|613.74|615.82|613.82|615.69|613.69|22
1607021490000|2020-12-03 18:51:30|615.75|613.75|615.71|613.71|615.75|613.75|615.71|613.71|16
1607021500000|2020-12-03 18:51:40|615.57|613.57|615.51|613.51|615.57|613.57|615.49|613.49|8
1607021510000|2020-12-03 18:51:50|615.49|613.49|615.45|613.45|615.49|613.49|615.44|613.44|13
1607021520000|2020-12-03 18:52:00|615.44|613.44|615.45|613.45|615.48|613.48|615.44|613.44|8
1607021530000|2020-12-03 18:52:10|615.41|613.41|615.34|613.34|615.41|613.41|615.34|613.34|9
1607021540000|2020-12-03 18:52:20|615.32|613.32|615.1|613.1|615.32|613.32|615.02|613.02|25
1607021550000|2020-12-03 18:52:30|615.11|613.11|614.85|612.85|615.14|613.14|614.84|612.84|21
1607021560000|2020-12-03 18:52:40|614.84|612.84|614.69|612.69|614.85|612.85|614.69|612.69|19
1607021570000|2020-12-03 18:52:50|614.7|612.7|614.74|612.74|614.8|612.8|614.69|612.69|20
1607021580000|2020-12-03 18:53:00|614.72|612.72|614.83|612.83|614.85|612.85|614.7|612.7|20
1607021590000|2020-12-03 18:53:10|614.82|612.82|614.87|612.87|614.92|612.92|614.81|612.81|22
1607021600000|2020-12-03 18:53:20|614.86|612.86|614.72|612.72|614.89|612.89|614.72|612.72|16
1607021610000|2020-12-03 18:53:30|614.73|612.73|614.63|612.63|614.73|612.73|614.62|612.62|20
1607021620000|2020-12-03 18:53:40|614.66|612.66|614.88|612.88|614.88|612.88|614.63|612.63|19
1607021630000|2020-12-03 18:53:50|614.86|612.86|614.9|612.9|614.91|612.91|614.84|612.84|22
1607021640000|2020-12-03 18:54:00|614.88|612.88|614.92|612.92|614.92|612.92|614.88|612.88|10
1607021650000|2020-12-03 18:54:10|614.91|612.91|614.73|612.73|614.92|612.92|614.73|612.73|12
1607021660000|2020-12-03 18:54:20|614.74|612.74|614.74|612.74|614.74|612.74|614.74|612.74|1
1607021670000|2020-12-03 18:54:30|614.75|612.75|614.76|612.76|614.86|612.86|614.75|612.75|25
1607021680000|2020-12-03 18:54:40|614.77|612.77|614.81|612.81|614.86|612.86|614.73|612.73|17
1607021690000|2020-12-03 18:54:50|614.84|612.84|614.85|612.85|614.86|612.86|614.82|612.82|12
1607021700000|2020-12-03 18:55:00|614.86|612.86|615.1|613.1|615.1|613.1|614.85|612.85|15
1607021710000|2020-12-03 18:55:10|615.09|613.09|615.07|613.07|615.17|613.17|615.07|613.07|16
1607021720000|2020-12-03 18:55:20|615.06|613.06|615.07|613.07|615.11|613.11|615.04|613.04|20
1607021730000|2020-12-03 18:55:30|615.09|613.09|615.07|613.07|615.1|613.1|615.03|613.03|20
1607021740000|2020-12-03 18:55:40|615.06|613.06|615.19|613.19|615.19|613.19|615.06|613.06|18
1607021750000|2020-12-03 18:55:50|615.2|613.2|615.13|613.13|615.2|613.2|615.13|613.13|17
1607021760000|2020-12-03 18:56:00|615.16|613.16|615.05|613.05|615.21|613.21|615.04|613.04|24
1607021770000|2020-12-03 18:56:10|615.06|613.06|615.05|613.05|615.07|613.07|615.01|613.01|13
1607021780000|2020-12-03 18:56:20|615.04|613.04|615.11|613.11|615.12|613.12|615.02|613.02|16
1607021790000|2020-12-03 18:56:30|615.12|613.12|615.3|613.3|615.3|613.3|615.12|613.12|20
1607021800000|2020-12-03 18:56:40|615.28|613.28|615.22|613.22|615.28|613.28|615.21|613.21|17
1607021810000|2020-12-03 18:56:50|615.3|613.3|615.22|613.22|615.32|613.32|615.19|613.19|15
1607021820000|2020-12-03 18:57:00|615.21|613.21|615.14|613.14|615.21|613.21|615.08|613.08|16
1607021830000|2020-12-03 18:57:10|615.13|613.13|615.11|613.11|615.14|613.14|615.1|613.1|16
1607021840000|2020-12-03 18:57:20|615.13|613.13|615.08|613.08|615.13|613.13|615.06|613.06|12
1607021850000|2020-12-03 18:57:30|615.1|613.1|615.05|613.05|615.1|613.1|615.05|613.05|8
1607021860000|2020-12-03 18:57:40|615.06|613.06|615.06|613.06|615.11|613.11|615.03|613.03|18
1607021870000|2020-12-03 18:57:50|615.08|613.08|615.07|613.07|615.08|613.08|615.04|613.04|11
1607021880000|2020-12-03 18:58:00|615.08|613.08|614.99|612.99|615.11|613.11|614.99|612.99|19
1607021890000|2020-12-03 18:58:10|614.97|612.97|614.94|612.94|614.99|612.99|614.92|612.92|22
1607021900000|2020-12-03 18:58:20|614.92|612.92|614.9|612.9|614.93|612.93|614.9|612.9|10
1607021910000|2020-12-03 18:58:30|614.87|612.87|614.66|612.66|614.87|612.87|614.65|612.65|14
1607021920000|2020-12-03 18:58:40|614.68|612.68|614.61|612.61|614.68|612.68|614.61|612.61|18
1607021930000|2020-12-03 18:58:50|614.62|612.62|614.66|612.66|614.66|612.66|614.62|612.62|8
1607021940000|2020-12-03 18:59:00|614.68|612.68|614.98|612.98|615|613|614.68|612.68|26
1607021950000|2020-12-03 18:59:10|614.97|612.97|614.99|612.99|615.04|613.04|614.96|612.96|15
1607021960000|2020-12-03 18:59:20|615.02|613.02|615.38|613.38|615.41|613.41|615.02|613.02|17
1607021970000|2020-12-03 18:59:30|615.4|613.4|615.56|613.56|615.56|613.56|615.37|613.37|15
1607021980000|2020-12-03 18:59:40|615.57|613.57|615.6|613.6|615.63|613.63|615.57|613.57|13
1607021990000|2020-12-03 18:59:50|615.59|613.59|615.69|613.69|615.76|613.76|615.58|613.58|24
1607022000000|2020-12-03 19:00:00|615.66|613.66|615.67|613.67|615.69|613.69|615.63|613.63|16
1607022010000|2020-12-03 19:00:10|615.68|613.68|615.72|613.72|615.72|613.72|615.67|613.67|12
1607022020000|2020-12-03 19:00:20|615.71|613.71|615.72|613.72|615.72|613.72|615.66|613.66|17
1607022030000|2020-12-03 19:00:30|615.7|613.7|615.73|613.73|615.74|613.74|615.69|613.69|11
1607022040000|2020-12-03 19:00:40|615.7|613.7|615.69|613.69|615.7|613.7|615.68|613.68|5
1607022050000|2020-12-03 19:00:50|615.68|613.68|615.68|613.68|615.68|613.68|615.68|613.68|1
1607022060000|2020-12-03 19:01:00|615.69|613.69|615.64|613.64|615.7|613.7|615.64|613.64|4
1607022070000|2020-12-03 19:01:10|615.63|613.63|615.64|613.64|615.64|613.64|615.63|613.63|4
1607022080000|2020-12-03 19:01:20|615.71|613.71|615.7|613.7|615.72|613.72|615.7|613.7|3
1607022100000|2020-12-03 19:01:40|615.68|613.68|615.45|613.45|615.68|613.68|615.45|613.45|24
1607022110000|2020-12-03 19:01:50|615.46|613.46|615.46|613.46|615.48|613.48|615.45|613.45|8
1607022120000|2020-12-03 19:02:00|615.48|613.48|615.7|613.7|615.71|613.71|615.48|613.48|23
1607022130000|2020-12-03 19:02:10|615.69|613.69|615.62|613.62|615.71|613.71|615.62|613.62|17
1607022140000|2020-12-03 19:02:20|615.63|613.63|615.62|613.62|615.63|613.63|615.59|613.59|9
1607022150000|2020-12-03 19:02:30|615.63|613.63|615.63|613.63|615.64|613.64|615.62|613.62|11
1607022160000|2020-12-03 19:02:40|615.64|613.64|615.51|613.51|615.64|613.64|615.49|613.49|12
1607022170000|2020-12-03 19:02:50|615.5|613.5|615.4|613.4|615.5|613.5|615.4|613.4|21
1607022180000|2020-12-03 19:03:00|615.41|613.41|615.33|613.33|615.43|613.43|615.33|613.33|19
1607022190000|2020-12-03 19:03:10|615.32|613.32|615.11|613.11|615.36|613.36|615.11|613.11|23
1607022200000|2020-12-03 19:03:20|615.06|613.06|614.94|612.94|615.06|613.06|614.85|612.85|31
1607022210000|2020-12-03 19:03:30|614.95|612.95|614.95|612.95|614.97|612.97|614.91|612.91|26
1607022220000|2020-12-03 19:03:40|614.92|612.92|614.43|612.43|614.93|612.93|614.43|612.43|28
1607022230000|2020-12-03 19:03:50|614.42|612.42|614.36|612.36|614.43|612.43|614.36|612.36|21
1607022240000|2020-12-03 19:04:00|614.37|612.37|613.82|611.82|614.37|612.37|613.82|611.82|29
1607022250000|2020-12-03 19:04:10|613.81|611.81|612.97|610.97|613.84|611.84|612.96|610.96|29
1607022260000|2020-12-03 19:04:20|612.94|610.94|612.82|610.82|612.94|610.94|612.71|610.71|22
1607022270000|2020-12-03 19:04:30|612.81|610.81|612.9|610.9|612.9|610.9|612.71|610.71|32
1607022280000|2020-12-03 19:04:40|612.88|610.88|612.77|610.77|612.89|610.89|612.77|610.77|20
1607022290000|2020-12-03 19:04:50|612.79|610.79|613.5|611.5|613.5|611.5|612.79|610.79|36
1607022300000|2020-12-03 19:05:00|613.54|611.54|613.82|611.82|613.93|611.93|613.54|611.54|30
1607022310000|2020-12-03 19:05:10|613.84|611.84|613.76|611.76|613.84|611.84|613.71|611.71|25
1607022320000|2020-12-03 19:05:20|613.75|611.75|613.58|611.58|613.77|611.77|613.58|611.58|29
1607022330000|2020-12-03 19:05:30|613.74|611.74|613.56|611.56|613.74|611.74|613.54|611.54|31
1607022340000|2020-12-03 19:05:40|613.57|611.57|613.53|611.53|613.78|611.78|613.53|611.53|25
1607022350000|2020-12-03 19:05:50|613.61|611.61|613.74|611.74|613.75|611.75|613.52|611.52|29
1607022360000|2020-12-03 19:06:00|613.73|611.73|613.75|611.75|613.8|611.8|613.72|611.72|26
1607022370000|2020-12-03 19:06:10|613.74|611.74|613.82|611.82|613.82|611.82|613.74|611.74|27
1607022380000|2020-12-03 19:06:20|613.8|611.8|613.91|611.91|613.93|611.93|613.77|611.77|27
1607022390000|2020-12-03 19:06:30|613.86|611.86|614.1|612.1|614.16|612.16|613.86|611.86|20
1607022400000|2020-12-03 19:06:40|614.07|612.07|614.05|612.05|614.13|612.13|614.05|612.05|20
1607022410000|2020-12-03 19:06:50|614.06|612.06|613.85|611.85|614.13|612.13|613.84|611.84|21
1607022420000|2020-12-03 19:07:00|613.86|611.86|613.8|611.8|613.87|611.87|613.8|611.8|18
1607022430000|2020-12-03 19:07:10|613.79|611.79|613.86|611.86|613.87|611.87|613.79|611.79|15
1607022440000|2020-12-03 19:07:20|613.87|611.87|613.61|611.61|613.95|611.95|613.61|611.61|26
1607022450000|2020-12-03 19:07:30|613.62|611.62|613.63|611.63|613.64|611.64|613.61|611.61|19
1607022460000|2020-12-03 19:07:40|613.57|611.57|613.68|611.68|613.69|611.69|613.5|611.5|20
1607022470000|2020-12-03 19:07:50|613.7|611.7|613.82|611.82|613.83|611.83|613.7|611.7|17
1607022480000|2020-12-03 19:08:00|613.86|611.86|613.83|611.83|613.87|611.87|613.82|611.82|16
1607022490000|2020-12-03 19:08:10|613.79|611.79|613.77|611.77|613.81|611.81|613.77|611.77|7
1607022500000|2020-12-03 19:08:20|613.78|611.78|614.49|612.49|614.49|612.49|613.76|611.76|22
1607022510000|2020-12-03 19:08:30|614.51|612.51|614.52|612.52|614.63|612.63|614.51|612.51|21
1607022520000|2020-12-03 19:08:40|614.55|612.55|614.42|612.42|614.59|612.59|614.42|612.42|21
1607022530000|2020-12-03 19:08:50|614.48|612.48|614.53|612.53|614.61|612.61|614.44|612.44|24
1607022540000|2020-12-03 19:09:00|614.46|612.46|614.49|612.49|614.5|612.5|614.44|612.44|17
1607022550000|2020-12-03 19:09:10|614.55|612.55|614.75|612.75|614.76|612.76|614.46|612.46|27
1607022560000|2020-12-03 19:09:20|614.76|612.76|614.69|612.69|614.77|612.77|614.69|612.69|18
1607022570000|2020-12-03 19:09:30|614.68|612.68|614.49|612.49|614.68|612.68|614.4|612.4|18
1607022580000|2020-12-03 19:09:40|614.47|612.47|614.28|612.28|614.48|612.48|614.28|612.28|18
1607022590000|2020-12-03 19:09:50|614.27|612.27|614.14|612.14|614.27|612.27|614.14|612.14|25
1607022600000|2020-12-03 19:10:00|614.16|612.16|614.15|612.15|614.2|612.2|614.09|612.09|21
1607022610000|2020-12-03 19:10:10|614.11|612.11|614.09|612.09|614.12|612.12|614.06|612.06|23
1607022620000|2020-12-03 19:10:20|614.1|612.1|614.07|612.07|614.14|612.14|614.01|612.01|16
1607022630000|2020-12-03 19:10:30|614.05|612.05|614.16|612.16|614.18|612.18|613.95|611.95|28
1607022640000|2020-12-03 19:10:40|614.17|612.17|614.23|612.23|614.29|612.29|614.15|612.15|30
1607022650000|2020-12-03 19:10:50|614.24|612.24|614.25|612.25|614.28|612.28|614.23|612.23|25
1607022660000|2020-12-03 19:11:00|614.36|612.36|614.29|612.29|614.37|612.37|614.29|612.29|27
1607022670000|2020-12-03 19:11:10|614.25|612.25|614.09|612.09|614.31|612.31|614.06|612.06|23
1607022680000|2020-12-03 19:11:20|614.08|612.08|614.1|612.1|614.11|612.11|614.06|612.06|15
1607022690000|2020-12-03 19:11:30|614.11|612.11|614.11|612.11|614.17|612.17|614.1|612.1|23
1607022700000|2020-12-03 19:11:40|614.14|612.14|614.12|612.12|614.15|612.15|614.09|612.09|20
1607022710000|2020-12-03 19:11:50|614.13|612.13|614.14|612.14|614.15|612.15|614.08|612.08|21
1607022720000|2020-12-03 19:12:00|614.17|612.17|614.15|612.15|614.17|612.17|614.14|612.14|17
1607022730000|2020-12-03 19:12:10|614.16|612.16|614.1|612.1|614.16|612.16|614.07|612.07|24
1607022740000|2020-12-03 19:12:20|614.09|612.09|614.35|612.35|614.35|612.35|614.07|612.07|17
1607022750000|2020-12-03 19:12:30|614.3|612.3|614.39|612.39|614.39|612.39|614.3|612.3|24
1607022760000|2020-12-03 19:12:40|614.35|612.35|614.52|612.52|614.58|612.58|614.31|612.31|24
1607022770000|2020-12-03 19:12:50|614.41|612.41|614.46|612.46|614.54|612.54|614.38|612.38|19
1607022780000|2020-12-03 19:13:00|614.54|612.54|614.37|612.37|614.54|612.54|614.36|612.36|24
1607022790000|2020-12-03 19:13:10|614.36|612.36|614.38|612.38|614.38|612.38|614.34|612.34|14
1607022800000|2020-12-03 19:13:20|614.35|612.35|614.21|612.21|614.35|612.35|614.19|612.19|18
1607022810000|2020-12-03 19:13:30|614.22|612.22|614.1|612.1|614.24|612.24|614.1|612.1|20
1607022820000|2020-12-03 19:13:40|614.09|612.09|614.24|612.24|614.26|612.26|614.05|612.05|30
1607022830000|2020-12-03 19:13:50|614.23|612.23|614.09|612.09|614.23|612.23|614.07|612.07|21
1607022840000|2020-12-03 19:14:00|614.11|612.11|614.07|612.07|614.13|612.13|614.06|612.06|22
1607022850000|2020-12-03 19:14:10|614.08|612.08|613.89|611.89|614.09|612.09|613.89|611.89|14
1607022860000|2020-12-03 19:14:20|613.88|611.88|613.76|611.76|613.89|611.89|613.76|611.76|13
1607022870000|2020-12-03 19:14:30|613.75|611.75|613.69|611.69|613.75|611.75|613.67|611.67|6
1607022880000|2020-12-03 19:14:40|613.68|611.68|613.6|611.6|613.69|611.69|613.6|611.6|7
1607022890000|2020-12-03 19:14:50|613.59|611.59|613.6|611.6|613.62|611.62|613.56|611.56|16
1607022900000|2020-12-03 19:15:00|613.59|611.59|613.66|611.66|613.66|611.66|613.57|611.57|16
1607022910000|2020-12-03 19:15:10|613.67|611.67|613.59|611.59|613.69|611.69|613.57|611.57|13
1607022920000|2020-12-03 19:15:20|613.58|611.58|613.55|611.55|613.62|611.62|613.52|611.52|22
1607022930000|2020-12-03 19:15:30|613.56|611.56|613.57|611.57|613.57|611.57|613.51|611.51|20
1607022940000|2020-12-03 19:15:40|613.56|611.56|613.4|611.4|613.56|611.56|613.38|611.38|15
1607022950000|2020-12-03 19:15:50|613.34|611.34|613.32|611.32|613.34|611.34|613.28|611.28|24
1607022960000|2020-12-03 19:16:00|613.31|611.31|613.25|611.25|613.31|611.31|613.24|611.24|12
1607022970000|2020-12-03 19:16:10|613.24|611.24|613.33|611.33|613.34|611.34|613.23|611.23|17
1607022980000|2020-12-03 19:16:20|613.3|611.3|613.27|611.27|613.3|611.3|613.24|611.24|17
1607022990000|2020-12-03 19:16:30|613.26|611.26|613.29|611.29|613.3|611.3|613.25|611.25|14
1607023000000|2020-12-03 19:16:40|613.3|611.3|613.28|611.28|613.31|611.31|613.27|611.27|19
1607023010000|2020-12-03 19:16:50|613.29|611.29|613.42|611.42|613.45|611.45|613.26|611.26|16
1607023020000|2020-12-03 19:17:00|613.43|611.43|613.31|611.31|613.49|611.49|613.3|611.3|22
1607023030000|2020-12-03 19:17:10|613.32|611.32|613.42|611.42|613.43|611.43|613.29|611.29|25
1607023040000|2020-12-03 19:17:20|613.4|611.4|613.26|611.26|613.4|611.4|613.25|611.25|20
1607023050000|2020-12-03 19:17:30|613.25|611.25|613.3|611.3|613.3|611.3|613.25|611.25|11
1607023060000|2020-12-03 19:17:40|613.29|611.29|613.41|611.41|613.41|611.41|613.29|611.29|12
1607023070000|2020-12-03 19:17:50|613.43|611.43|613.32|611.32|613.43|611.43|613.29|611.29|20
1607023080000|2020-12-03 19:18:00|613.3|611.3|613.38|611.38|613.46|611.46|613.29|611.29|20
1607023090000|2020-12-03 19:18:10|613.34|611.34|613.34|611.34|613.4|611.4|613.2|611.2|22
1607023100000|2020-12-03 19:18:20|613.33|611.33|613.43|611.43|613.45|611.45|613.33|611.33|15
1607023110000|2020-12-03 19:18:30|613.44|611.44|613.46|611.46|613.48|611.48|613.37|611.37|15
1607023120000|2020-12-03 19:18:40|613.45|611.45|613.67|611.67|613.67|611.67|613.45|611.45|20
1607023130000|2020-12-03 19:18:50|613.66|611.66|613.59|611.59|613.72|611.72|613.59|611.59|22
1607023140000|2020-12-03 19:19:00|613.58|611.58|613.58|611.58|613.59|611.59|613.57|611.57|10
1607023150000|2020-12-03 19:19:10|613.59|611.59|613.49|611.49|613.59|611.59|613.49|611.49|15
1607023160000|2020-12-03 19:19:20|613.48|611.48|613.44|611.44|613.51|611.51|613.43|611.43|18
1607023170000|2020-12-03 19:19:30|613.43|611.43|613.42|611.42|613.44|611.44|613.4|611.4|14
1607023180000|2020-12-03 19:19:40|613.4|611.4|613.41|611.41|613.42|611.42|613.38|611.38|14
1607023190000|2020-12-03 19:19:50|613.42|611.42|613.31|611.31|613.42|611.42|613.31|611.31|18
1607023200000|2020-12-03 19:20:00|613.33|611.33|613.28|611.28|613.33|611.33|613.28|611.28|6
1607023210000|2020-12-03 19:20:10|613.29|611.29|613.41|611.41|613.41|611.41|613.29|611.29|16
1607023220000|2020-12-03 19:20:20|613.4|611.4|613.39|611.39|613.47|611.47|613.38|611.38|18
1607023230000|2020-12-03 19:20:30|613.4|611.4|613.34|611.34|613.4|611.4|613.34|611.34|18
1607023240000|2020-12-03 19:20:40|613.36|611.36|613.24|611.24|613.41|611.41|613.24|611.24|20
1607023250000|2020-12-03 19:20:50|613.23|611.23|613.17|611.17|613.24|611.24|613.17|611.17|12
1607023260000|2020-12-03 19:21:00|613.15|611.15|613.17|611.17|613.19|611.19|613.15|611.15|17
1607023270000|2020-12-03 19:21:10|613.15|611.15|613.2|611.2|613.22|611.22|613.15|611.15|14
1607023280000|2020-12-03 19:21:20|613.19|611.19|613.2|611.2|613.22|611.22|613.19|611.19|11
1607023290000|2020-12-03 19:21:30|613.13|611.13|613.01|611.01|613.13|611.13|613|611|10
1607023300000|2020-12-03 19:21:40|613.02|611.02|613.01|611.01|613.02|611.02|613|611|6
1607023310000|2020-12-03 19:21:50|613.02|611.02|613|611|613.02|611.02|612.98|610.98|5
1607023320000|2020-12-03 19:22:00|613.04|611.04|613.34|611.34|613.34|611.34|613.03|611.03|20
1607023330000|2020-12-03 19:22:10|613.35|611.35|613.06|611.06|613.4|611.4|613.06|611.06|21
1607023340000|2020-12-03 19:22:20|613.07|611.07|612.98|610.98|613.07|611.07|612.98|610.98|7
1607023350000|2020-12-03 19:22:30|612.97|610.97|612.83|610.83|612.97|610.97|612.83|610.83|5
1607023360000|2020-12-03 19:22:40|612.82|610.82|612.79|610.79|612.84|610.84|612.79|610.79|9
1607023370000|2020-12-03 19:22:50|612.8|610.8|612.8|610.8|612.81|610.81|612.77|610.77|12
1607023380000|2020-12-03 19:23:00|612.81|610.81|612.76|610.76|612.82|610.82|612.76|610.76|12
1607023390000|2020-12-03 19:23:10|612.77|610.77|612.7|610.7|612.77|610.77|612.69|610.69|8
1607023400000|2020-12-03 19:23:20|612.71|610.71|612.68|610.68|612.71|610.71|612.68|610.68|2
1607023410000|2020-12-03 19:23:30|612.71|610.71|612.71|610.71|612.71|610.71|612.7|610.7|3
1607023420000|2020-12-03 19:23:40|612.72|610.72|612.86|610.86|612.86|610.86|612.71|610.71|18
1607023430000|2020-12-03 19:23:50|612.91|610.91|612.87|610.87|612.91|610.91|612.85|610.85|7
1607023440000|2020-12-03 19:24:00|612.85|610.85|612.76|610.76|612.87|610.87|612.76|610.76|20
1607023450000|2020-12-03 19:24:10|612.77|610.77|612.76|610.76|612.77|610.77|612.75|610.75|8
1607023460000|2020-12-03 19:24:20|612.75|610.75|612.76|610.76|612.76|610.76|612.75|610.75|6
1607023470000|2020-12-03 19:24:30|612.73|610.73|612.53|610.53|612.73|610.73|612.45|610.45|23
1607023480000|2020-12-03 19:24:40|612.51|610.51|612.56|610.56|612.56|610.56|612.48|610.48|11
1607023490000|2020-12-03 19:24:50|612.55|610.55|612.54|610.54|612.55|610.55|612.54|610.54|2
1607023500000|2020-12-03 19:25:00|612.56|610.56|612.53|610.53|612.56|610.56|612.53|610.53|6
1607023510000|2020-12-03 19:25:10|612.54|610.54|612.56|610.56|612.56|610.56|612.53|610.53|4
1607023520000|2020-12-03 19:25:20|612.55|610.55|612.65|610.65|612.7|610.7|612.55|610.55|14
1607023530000|2020-12-03 19:25:30|612.64|610.64|612.59|610.59|612.71|610.71|612.53|610.53|15
1607023540000|2020-12-03 19:25:40|612.53|610.53|612.67|610.67|612.72|610.72|612.53|610.53|15
1607023550000|2020-12-03 19:25:50|612.57|610.57|612.63|610.63|612.66|610.66|612.56|610.56|19
1607023560000|2020-12-03 19:26:00|612.65|610.65|612.61|610.61|612.66|610.66|612.56|610.56|21
1607023570000|2020-12-03 19:26:10|612.56|610.56|612.57|610.57|612.61|610.61|612.47|610.47|11
1607023580000|2020-12-03 19:26:20|612.47|610.47|612.6|610.6|612.64|610.64|612.47|610.47|25
1607023590000|2020-12-03 19:26:30|612.57|610.57|612.6|610.6|612.67|610.67|612.47|610.47|22
1607023600000|2020-12-03 19:26:40|612.61|610.61|612.69|610.69|612.73|610.73|612.61|610.61|30
1607023610000|2020-12-03 19:26:50|612.68|610.68|612.66|610.66|612.68|610.68|612.64|610.64|8
1607023620000|2020-12-03 19:27:00|612.65|610.65|612.74|610.74|612.76|610.76|612.52|610.52|24
1607023630000|2020-12-03 19:27:10|612.73|610.73|612.72|610.72|612.73|610.73|612.63|610.63|21
1607023640000|2020-12-03 19:27:20|612.71|610.71|612.65|610.65|612.75|610.75|612.64|610.64|30
1607023650000|2020-12-03 19:27:30|612.64|610.64|612.59|610.59|612.7|610.7|612.58|610.58|20
1607023660000|2020-12-03 19:27:40|612.66|610.66|612.59|610.59|612.66|610.66|612.58|610.58|18
1607023670000|2020-12-03 19:27:50|612.58|610.58|612.65|610.65|612.68|610.68|612.58|610.58|21
1607023680000|2020-12-03 19:28:00|612.66|610.66|612.82|610.82|612.92|610.92|612.66|610.66|27
1607023690000|2020-12-03 19:28:10|612.83|610.83|613.15|611.15|613.2|611.2|612.67|610.67|29
1607023700000|2020-12-03 19:28:20|613.18|611.18|613.29|611.29|613.45|611.45|613.18|611.18|29
1607023710000|2020-12-03 19:28:30|613.31|611.31|613.38|611.38|613.38|611.38|613.2|611.2|27
1607023720000|2020-12-03 19:28:40|613.37|611.37|613.19|611.19|613.38|611.38|613.09|611.09|23
1607023730000|2020-12-03 19:28:50|613.15|611.15|613.19|611.19|613.25|611.25|613.15|611.15|14
1607023740000|2020-12-03 19:29:00|613.24|611.24|613.21|611.21|613.24|611.24|613.17|611.17|21
1607023750000|2020-12-03 19:29:10|613.2|611.2|613.28|611.28|613.29|611.29|613.16|611.16|14
1607023760000|2020-12-03 19:29:20|613.26|611.26|613.08|611.08|613.28|611.28|613.08|611.08|27
1607023770000|2020-12-03 19:29:30|613.11|611.11|613.09|611.09|613.12|611.12|613.06|611.06|21
1607023780000|2020-12-03 19:29:40|613.11|611.11|613.12|611.12|613.13|611.13|613.06|611.06|12
1607023790000|2020-12-03 19:29:50|613.13|611.13|613.11|611.11|613.13|611.13|613.05|611.05|15
1607023800000|2020-12-03 19:30:00|613.12|611.12|613|611|613.12|611.12|612.96|610.96|16
1607023810000|2020-12-03 19:30:10|612.98|610.98|613.2|611.2|613.2|611.2|612.98|610.98|20
1607023820000|2020-12-03 19:30:20|613.17|611.17|613.16|611.16|613.18|611.18|613.15|611.15|11
1607023840000|2020-12-03 19:30:40|613.18|611.18|613.01|611.01|613.18|611.18|613.01|611.01|17
1607023850000|2020-12-03 19:30:50|612.96|610.96|612.92|610.92|613.01|611.01|612.92|610.92|19
1607023860000|2020-12-03 19:31:00|612.91|610.91|612.86|610.86|612.93|610.93|612.84|610.84|23
1607023870000|2020-12-03 19:31:10|612.93|610.93|613.05|611.05|613.05|611.05|612.93|610.93|16
1607023880000|2020-12-03 19:31:20|613.06|611.06|613.05|611.05|613.1|611.1|613.04|611.04|19
1607023890000|2020-12-03 19:31:30|613.06|611.06|613.03|611.03|613.06|611.06|613.01|611.01|14
1607023900000|2020-12-03 19:31:40|613.02|611.02|613.04|611.04|613.04|611.04|613|611|11
1607023910000|2020-12-03 19:31:50|613.03|611.03|613.03|611.03|613.04|611.04|613.03|611.03|15
1607023920000|2020-12-03 19:32:00|613.04|611.04|612.96|610.96|613.04|611.04|612.91|610.91|28
1607023930000|2020-12-03 19:32:10|612.97|610.97|612.96|610.96|612.98|610.98|612.96|610.96|8
1607023940000|2020-12-03 19:32:20|612.97|610.97|612.96|610.96|612.98|610.98|612.93|610.93|19
1607023950000|2020-12-03 19:32:30|612.98|610.98|612.93|610.93|613.02|611.02|612.91|610.91|25
1607023960000|2020-12-03 19:32:40|612.92|610.92|612.87|610.87|612.95|610.95|612.86|610.86|22
1607023970000|2020-12-03 19:32:50|612.84|610.84|612.85|610.85|612.9|610.9|612.84|610.84|15
1607023980000|2020-12-03 19:33:00|612.89|610.89|612.9|610.9|612.91|610.91|612.86|610.86|13
1607023990000|2020-12-03 19:33:10|612.89|610.89|612.91|610.91|612.91|610.91|612.87|610.87|15
1607024000000|2020-12-03 19:33:20|612.9|610.9|612.89|610.89|612.91|610.91|612.87|610.87|30
1607024010000|2020-12-03 19:33:30|612.87|610.87|612.88|610.88|612.89|610.89|612.87|610.87|12
1607024020000|2020-12-03 19:33:40|612.87|610.87|612.88|610.88|612.91|610.91|612.86|610.86|21
1607024030000|2020-12-03 19:33:50|612.87|610.87|612.87|610.87|612.88|610.88|612.86|610.86|23
1607024040000|2020-12-03 19:34:00|612.88|610.88|612.86|610.86|612.89|610.89|612.86|610.86|12
1607024050000|2020-12-03 19:34:10|612.9|610.9|612.91|610.91|612.93|610.93|612.88|610.88|18
1607024060000|2020-12-03 19:34:20|612.89|610.89|612.88|610.88|612.93|610.93|612.87|610.87|14
1607024070000|2020-12-03 19:34:30|612.86|610.86|612.91|610.91|612.92|610.92|612.86|610.86|19
1607024080000|2020-12-03 19:34:40|612.89|610.89|612.87|610.87|612.94|610.94|612.87|610.87|21
1607024090000|2020-12-03 19:34:50|612.91|610.91|612.87|610.87|612.93|610.93|612.85|610.85|22
1607024100000|2020-12-03 19:35:00|612.89|610.89|612.93|610.93|612.94|610.94|612.86|610.86|25
1607024110000|2020-12-03 19:35:10|612.92|610.92|612.89|610.89|612.93|610.93|612.86|610.86|26
1607024120000|2020-12-03 19:35:20|612.88|610.88|612.86|610.86|612.9|610.9|612.86|610.86|14
1607024130000|2020-12-03 19:35:30|612.84|610.84|612.87|610.87|612.89|610.89|612.84|610.84|11
1607024140000|2020-12-03 19:35:40|612.86|610.86|612.88|610.88|612.89|610.89|612.84|610.84|14
1607024150000|2020-12-03 19:35:50|612.89|610.89|613.23|611.23|613.26|611.26|612.88|610.88|24
1607024160000|2020-12-03 19:36:00|613.21|611.21|613.37|611.37|613.42|611.42|613.21|611.21|28
1607024170000|2020-12-03 19:36:10|613.4|611.4|613.19|611.19|613.42|611.42|613.16|611.16|22
1607024180000|2020-12-03 19:36:20|613.27|611.27|613.48|611.48|613.49|611.49|613.16|611.16|24
1607024190000|2020-12-03 19:36:30|613.5|611.5|613.78|611.78|613.78|611.78|613.4|611.4|18
1607024200000|2020-12-03 19:36:40|613.76|611.76|613.82|611.82|613.92|611.92|613.72|611.72|22
1607024210000|2020-12-03 19:36:50|613.86|611.86|613.8|611.8|613.87|611.87|613.75|611.75|23
1607024220000|2020-12-03 19:37:00|613.79|611.79|613.84|611.84|613.88|611.88|613.7|611.7|15
1607024230000|2020-12-03 19:37:10|613.85|611.85|613.88|611.88|613.92|611.92|613.84|611.84|25
1607024240000|2020-12-03 19:37:20|613.87|611.87|613.73|611.73|613.88|611.88|613.73|611.73|12
1607024250000|2020-12-03 19:37:30|613.72|611.72|613.66|611.66|613.73|611.73|613.6|611.6|26
1607024260000|2020-12-03 19:37:40|613.63|611.63|613.54|611.54|613.65|611.65|613.49|611.49|17
1607024270000|2020-12-03 19:37:50|613.55|611.55|613.28|611.28|613.55|611.55|613.28|611.28|12
1607024280000|2020-12-03 19:38:00|613.29|611.29|613.38|611.38|613.39|611.39|613.28|611.28|17
1607024290000|2020-12-03 19:38:10|613.4|611.4|613.4|611.4|613.41|611.41|613.37|611.37|17
1607024300000|2020-12-03 19:38:20|613.39|611.39|613.4|611.4|613.42|611.42|613.38|611.38|16
1607024310000|2020-12-03 19:38:30|613.41|611.41|613.62|611.62|613.64|611.64|613.39|611.39|20
1607024320000|2020-12-03 19:38:40|613.63|611.63|613.57|611.57|613.64|611.64|613.55|611.55|14
1607024330000|2020-12-03 19:38:50|613.56|611.56|613.8|611.8|613.84|611.84|613.55|611.55|24
1607024340000|2020-12-03 19:39:00|613.78|611.78|613.74|611.74|613.78|611.78|613.72|611.72|7
1607024350000|2020-12-03 19:39:10|613.76|611.76|613.58|611.58|613.77|611.77|613.57|611.57|18
1607024360000|2020-12-03 19:39:20|613.59|611.59|613.61|611.61|613.62|611.62|613.57|611.57|13
1607024370000|2020-12-03 19:39:30|613.62|611.62|613.61|611.61|613.62|611.62|613.6|611.6|22
1607024380000|2020-12-03 19:39:40|613.65|611.65|613.65|611.65|613.66|611.66|613.64|611.64|9
1607024390000|2020-12-03 19:39:50|613.64|611.64|613.65|611.65|613.66|611.66|613.64|611.64|9
1607024410000|2020-12-03 19:40:10|613.61|611.61|613.61|611.61|613.62|611.62|613.61|611.61|3
1607024430000|2020-12-03 19:40:30|613.58|611.58|613.59|611.59|613.62|611.62|613.58|611.58|7
1607024440000|2020-12-03 19:40:40|613.58|611.58|613.56|611.56|613.59|611.59|613.54|611.54|16
1607024450000|2020-12-03 19:40:50|613.54|611.54|613.6|611.6|613.6|611.6|613.54|611.54|11
1607024460000|2020-12-03 19:41:00|613.59|611.59|613.59|611.59|613.6|611.6|613.59|611.59|3
1607024470000|2020-12-03 19:41:10|613.6|611.6|613.73|611.73|613.76|611.76|613.59|611.59|16
1607024480000|2020-12-03 19:41:20|613.75|611.75|613.71|611.71|613.8|611.8|613.71|611.71|16
1607024490000|2020-12-03 19:41:30|613.72|611.72|614.22|612.22|614.25|612.25|613.71|611.71|25
1607024500000|2020-12-03 19:41:40|614.24|612.24|614.17|612.17|614.37|612.37|614.17|612.17|25
1607024510000|2020-12-03 19:41:50|614.18|612.18|614.17|612.17|614.19|612.19|614.15|612.15|22
1607024520000|2020-12-03 19:42:00|614.18|612.18|613.83|611.83|614.19|612.19|613.83|611.83|19
1607024530000|2020-12-03 19:42:10|613.84|611.84|613.63|611.63|613.84|611.84|613.63|611.63|23
1607024540000|2020-12-03 19:42:20|613.66|611.66|613.65|611.65|613.66|611.66|613.65|611.65|4
1607024550000|2020-12-03 19:42:30|613.66|611.66|613.61|611.61|613.67|611.67|613.61|611.61|16
1607024560000|2020-12-03 19:42:40|613.63|611.63|613.79|611.79|613.85|611.85|613.63|611.63|22
1607024570000|2020-12-03 19:42:50|613.82|611.82|613.83|611.83|613.83|611.83|613.73|611.73|20
1607024580000|2020-12-03 19:43:00|613.77|611.77|613.9|611.9|613.91|611.91|613.77|611.77|19
1607024590000|2020-12-03 19:43:10|613.87|611.87|614.08|612.08|614.19|612.19|613.87|611.87|23
1607024600000|2020-12-03 19:43:20|614.1|612.1|614.08|612.08|614.1|612.1|614.08|612.08|13
1607024610000|2020-12-03 19:43:30|614.09|612.09|614.08|612.08|614.09|612.09|614.06|612.06|10
1607024620000|2020-12-03 19:43:40|614.04|612.04|614.13|612.13|614.15|612.15|614.03|612.03|14
1607024630000|2020-12-03 19:43:50|614.14|612.14|614.13|612.13|614.16|612.16|614.09|612.09|10
1607024640000|2020-12-03 19:44:00|614.09|612.09|613.98|611.98|614.09|612.09|613.95|611.95|14
1607024650000|2020-12-03 19:44:10|613.97|611.97|613.93|611.93|614|612|613.91|611.91|13
1607024660000|2020-12-03 19:44:20|613.95|611.95|613.89|611.89|613.95|611.95|613.87|611.87|13
1607024670000|2020-12-03 19:44:30|613.93|611.93|613.95|611.95|613.97|611.97|613.88|611.88|23
1607024680000|2020-12-03 19:44:40|613.97|611.97|613.95|611.95|614.05|612.05|613.93|611.93|19
1607024690000|2020-12-03 19:44:50|613.96|611.96|613.75|611.75|613.97|611.97|613.75|611.75|10
1607024700000|2020-12-03 19:45:00|613.74|611.74|613.78|611.78|613.79|611.79|613.74|611.74|16
1607024710000|2020-12-03 19:45:10|613.77|611.77|613.74|611.74|613.8|611.8|613.73|611.73|27
1607024720000|2020-12-03 19:45:20|613.73|611.73|613.93|611.93|613.93|611.93|613.73|611.73|16
1607024730000|2020-12-03 19:45:30|613.94|611.94|613.89|611.89|613.94|611.94|613.87|611.87|15
1607024740000|2020-12-03 19:45:40|613.88|611.88|613.84|611.84|613.9|611.9|613.84|611.84|8
1607024750000|2020-12-03 19:45:50|613.89|611.89|613.95|611.95|613.97|611.97|613.84|611.84|18
1607024760000|2020-12-03 19:46:00|613.93|611.93|613.91|611.91|614|612|613.9|611.9|23
1607024770000|2020-12-03 19:46:10|613.92|611.92|613.87|611.87|613.94|611.94|613.79|611.79|14
1607024780000|2020-12-03 19:46:20|613.81|611.81|613.96|611.96|614.01|612.01|613.79|611.79|27
1607024790000|2020-12-03 19:46:30|613.93|611.93|613.92|611.92|613.99|611.99|613.92|611.92|14
1607024800000|2020-12-03 19:46:40|614.05|612.05|614.07|612.07|614.07|612.07|614.05|612.05|6
1607024810000|2020-12-03 19:46:50|614.05|612.05|614.19|612.19|614.19|612.19|614.05|612.05|11
1607024820000|2020-12-03 19:47:00|614.05|612.05|614.19|612.19|614.19|612.19|614.05|612.05|10
1607024830000|2020-12-03 19:47:10|614.22|612.22|614.44|612.44|614.44|612.44|614.05|612.05|22
1607024840000|2020-12-03 19:47:20|614.48|612.48|614.36|612.36|614.51|612.51|614.19|612.19|26
1607024850000|2020-12-03 19:47:30|614.34|612.34|614.39|612.39|614.39|612.39|614.34|612.34|12
1607024860000|2020-12-03 19:47:40|614.38|612.38|614.31|612.31|614.44|612.44|614.25|612.25|17
1607024870000|2020-12-03 19:47:50|614.37|612.37|614.38|612.38|614.4|612.4|614.34|612.34|17
1607024880000|2020-12-03 19:48:00|614.39|612.39|614.42|612.42|614.42|612.42|614.39|612.39|12
1607024890000|2020-12-03 19:48:10|614.43|612.43|614.41|612.41|614.43|612.43|614.4|612.4|9
1607024900000|2020-12-03 19:48:20|614.4|612.4|614.62|612.62|614.63|612.63|614.36|612.36|24
1607024910000|2020-12-03 19:48:30|614.57|612.57|614.63|612.63|614.66|612.66|614.56|612.56|22
1607024920000|2020-12-03 19:48:40|614.64|612.64|614.78|612.78|614.78|612.78|614.59|612.59|30
1607024930000|2020-12-03 19:48:50|614.77|612.77|614.7|612.7|614.77|612.77|614.65|612.65|20
1607024940000|2020-12-03 19:49:00|614.69|612.69|614.72|612.72|614.73|612.73|614.68|612.68|17
1607024950000|2020-12-03 19:49:10|614.71|612.71|614.71|612.71|614.72|612.72|614.69|612.69|21
1607024960000|2020-12-03 19:49:20|614.7|612.7|614.71|612.71|614.73|612.73|614.7|612.7|8
1607024970000|2020-12-03 19:49:30|614.7|612.7|614.71|612.71|614.72|612.72|614.69|612.69|16
1607024980000|2020-12-03 19:49:40|614.72|612.72|614.53|612.53|614.73|612.73|614.48|612.48|20
1607024990000|2020-12-03 19:49:50|614.55|612.55|614.58|612.58|614.59|612.59|614.54|612.54|16
1607025000000|2020-12-03 19:50:00|614.59|612.59|614.57|612.57|614.6|612.6|614.56|612.56|12
1607025010000|2020-12-03 19:50:10|614.56|612.56|614.62|612.62|614.62|612.62|614.56|612.56|12
1607025020000|2020-12-03 19:50:20|614.6|612.6|614.61|612.61|614.62|612.62|614.58|612.58|19
1607025030000|2020-12-03 19:50:30|614.62|612.62|614.57|612.57|614.63|612.63|614.57|612.57|15
1607025040000|2020-12-03 19:50:40|614.58|612.58|614.61|612.61|614.61|612.61|614.57|612.57|10
1607025050000|2020-12-03 19:50:50|614.6|612.6|614.6|612.6|614.6|612.6|614.6|612.6|1
1607025060000|2020-12-03 19:51:00|614.61|612.61|614.61|612.61|614.61|612.61|614.6|612.6|5
1607025070000|2020-12-03 19:51:10|614.62|612.62|614.63|612.63|614.63|612.63|614.6|612.6|11
1607025080000|2020-12-03 19:51:20|614.61|612.61|614.62|612.62|614.63|612.63|614.61|612.61|8
1607025090000|2020-12-03 19:51:30|614.61|612.61|614.63|612.63|614.64|612.64|614.61|612.61|12
1607025100000|2020-12-03 19:51:40|614.64|612.64|614.69|612.69|614.72|612.72|614.62|612.62|16
1607025110000|2020-12-03 19:51:50|614.71|612.71|614.88|612.88|614.92|612.92|614.65|612.65|20
1607025120000|2020-12-03 19:52:00|614.9|612.9|614.78|612.78|614.9|612.9|614.75|612.75|17
1607025130000|2020-12-03 19:52:10|614.82|612.82|614.81|612.81|614.83|612.83|614.78|612.78|24
1607025140000|2020-12-03 19:52:20|614.8|612.8|614.95|612.95|614.99|612.99|614.77|612.77|20
1607025150000|2020-12-03 19:52:30|614.94|612.94|614.97|612.97|615.01|613.01|614.89|612.89|13
1607025160000|2020-12-03 19:52:40|614.99|612.99|614.98|612.98|615|613|614.97|612.97|9
1607025170000|2020-12-03 19:52:50|614.99|612.99|614.99|612.99|614.99|612.99|614.98|612.98|3
1607025180000|2020-12-03 19:53:00|614.93|612.93|614.92|612.92|615|613|614.9|612.9|6
1607025190000|2020-12-03 19:53:10|614.95|612.95|614.95|612.95|614.95|612.95|614.95|612.95|1
1607025200000|2020-12-03 19:53:20|614.92|612.92|615|613|615.01|613.01|614.92|612.92|17
1607025210000|2020-12-03 19:53:30|614.99|612.99|614.98|612.98|615|613|614.95|612.95|18
1607025220000|2020-12-03 19:53:40|614.96|612.96|614.97|612.97|614.99|612.99|614.96|612.96|9
1607025230000|2020-12-03 19:53:50|615.01|613.01|615.01|613.01|615.06|613.06|614.94|612.94|11
1607025240000|2020-12-03 19:54:00|615|613|615.02|613.02|615.03|613.03|614.95|612.95|15
1607025250000|2020-12-03 19:54:10|615.08|613.08|615.06|613.06|615.08|613.08|615.06|613.06|2
1607025260000|2020-12-03 19:54:20|615.05|613.05|615.08|613.08|615.08|613.08|615.05|613.05|6
1607025270000|2020-12-03 19:54:30|615.07|613.07|614.93|612.93|615.08|613.08|614.93|612.93|15
1607025280000|2020-12-03 19:54:40|614.92|612.92|614.97|612.97|614.99|612.99|614.92|612.92|20
1607025290000|2020-12-03 19:54:50|614.98|612.98|615.08|613.08|615.08|613.08|614.98|612.98|13
1607025300000|2020-12-03 19:55:00|615.09|613.09|615|613|615.09|613.09|614.99|612.99|22
1607025310000|2020-12-03 19:55:10|614.99|612.99|615.04|613.04|615.05|613.05|614.99|612.99|13
1607025320000|2020-12-03 19:55:20|615.05|613.05|615.02|613.02|615.05|613.05|615|613|12
1607025330000|2020-12-03 19:55:30|615.01|613.01|615.03|613.03|615.04|613.04|614.99|612.99|12
1607025340000|2020-12-03 19:55:40|615.04|613.04|615.01|613.01|615.04|613.04|614.99|612.99|13
1607025350000|2020-12-03 19:55:50|614.98|612.98|615.07|613.07|615.09|613.09|614.98|612.98|24
1607025360000|2020-12-03 19:56:00|615.06|613.06|615.06|613.06|615.09|613.09|615.03|613.03|20
1607025370000|2020-12-03 19:56:10|615.07|613.07|614.99|612.99|615.08|613.08|614.96|612.96|17
1607025380000|2020-12-03 19:56:20|614.97|612.97|614.98|612.98|614.99|612.99|614.96|612.96|17
1607025390000|2020-12-03 19:56:30|614.99|612.99|615|613|615.01|613.01|614.98|612.98|15
1607025400000|2020-12-03 19:56:40|615.01|613.01|615.14|613.14|615.16|613.16|614.99|612.99|19
1607025410000|2020-12-03 19:56:50|615.11|613.11|615.29|613.29|615.32|613.32|615.11|613.11|16
1607025420000|2020-12-03 19:57:00|615.28|613.28|615.24|613.24|615.28|613.28|615.24|613.24|13
1607025430000|2020-12-03 19:57:10|615.26|613.26|615.24|613.24|615.26|613.26|615.23|613.23|7
1607025440000|2020-12-03 19:57:20|615.22|613.22|615.14|613.14|615.22|613.22|615.14|613.14|2
1607025460000|2020-12-03 19:57:40|615.13|613.13|615.13|613.13|615.13|613.13|615.13|613.13|1
1607025470000|2020-12-03 19:57:50|615.14|613.14|615.17|613.17|615.19|613.19|615.13|613.13|4
1607025480000|2020-12-03 19:58:00|615.15|613.15|615.05|613.05|615.15|613.15|614.99|612.99|16
1607025490000|2020-12-03 19:58:10|615.04|613.04|615.09|613.09|615.15|613.15|615.04|613.04|20
1607025500000|2020-12-03 19:58:20|615.08|613.08|615.06|613.06|615.11|613.11|615.05|613.05|8
1607025510000|2020-12-03 19:58:30|615.05|613.05|615|613|615.07|613.07|614.99|612.99|10
1607025520000|2020-12-03 19:58:40|615.04|613.04|615.11|613.11|615.11|613.11|615.04|613.04|18
1607025530000|2020-12-03 19:58:50|615.08|613.08|615.1|613.1|615.11|613.11|615.08|613.08|13
1607025540000|2020-12-03 19:59:00|615.11|613.11|615.06|613.06|615.11|613.11|615.06|613.06|21
1607025550000|2020-12-03 19:59:10|615.07|613.07|615.3|613.3|615.3|613.3|615.07|613.07|8
1607025560000|2020-12-03 19:59:20|615.28|613.28|615.3|613.3|615.41|613.41|615.27|613.27|29
1607025570000|2020-12-03 19:59:30|615.32|613.32|615.21|613.21|615.35|613.35|615.21|613.21|19
1607025580000|2020-12-03 19:59:40|615.22|613.22|615.22|613.22|615.26|613.26|615.16|613.16|21
1607025590000|2020-12-03 19:59:50|615.23|613.23|615.27|613.27|615.28|613.28|615.17|613.17|22
1607025600000|2020-12-03 20:00:00|615.22|613.22|615.27|613.27|615.28|613.28|615.22|613.22|25
1607025610000|2020-12-03 20:00:10|615.25|613.25|615.08|613.08|615.25|613.25|615.05|613.05|24
1607025620000|2020-12-03 20:00:20|615.09|613.09|615.09|613.09|615.1|613.1|615.08|613.08|7
1607025630000|2020-12-03 20:00:30|615.1|613.1|615.13|613.13|615.16|613.16|615.09|613.09|20
1607025640000|2020-12-03 20:00:40|615.15|613.15|615.19|613.19|615.24|613.24|615.13|613.13|24
1607025650000|2020-12-03 20:00:50|615.23|613.23|615.05|613.05|615.23|613.23|614.99|612.99|19
1607025660000|2020-12-03 20:01:00|615.06|613.06|615.04|613.04|615.08|613.08|615.03|613.03|25
1607025670000|2020-12-03 20:01:10|615.06|613.06|615.05|613.05|615.06|613.06|615.04|613.04|19
1607025680000|2020-12-03 20:01:20|615.04|613.04|615.09|613.09|615.09|613.09|615.01|613.01|15
1607025690000|2020-12-03 20:01:30|615.08|613.08|615.19|613.19|615.24|613.24|615.04|613.04|21
1607025700000|2020-12-03 20:01:40|615.23|613.23|615.18|613.18|615.3|613.3|615.16|613.16|22
1607025710000|2020-12-03 20:01:50|615.21|613.21|615.19|613.19|615.28|613.28|615.18|613.18|21
1607025720000|2020-12-03 20:02:00|615.21|613.21|615.08|613.08|615.23|613.23|615.08|613.08|14
1607025730000|2020-12-03 20:02:10|615.13|613.13|615.11|613.11|615.13|613.13|615.09|613.09|18
1607025740000|2020-12-03 20:02:20|615.13|613.13|615.12|613.12|615.14|613.14|615.1|613.1|9
1607025750000|2020-12-03 20:02:30|615.11|613.11|615.27|613.27|615.29|613.29|615.11|613.11|22
1607025760000|2020-12-03 20:02:40|615.24|613.24|615.36|613.36|615.38|613.38|615.24|613.24|16
1607025770000|2020-12-03 20:02:50|615.37|613.37|615.46|613.46|615.46|613.46|615.36|613.36|17
1607025780000|2020-12-03 20:03:00|615.45|613.45|615.2|613.2|615.54|613.54|615.2|613.2|25
1607025790000|2020-12-03 20:03:10|615.19|613.19|615.1|613.1|615.19|613.19|615.1|613.1|10
1607025800000|2020-12-03 20:03:20|615.11|613.11|615.13|613.13|615.14|613.14|615.11|613.11|11
1607025810000|2020-12-03 20:03:30|615.14|613.14|615.06|613.06|615.14|613.14|615.06|613.06|15
1607025820000|2020-12-03 20:03:40|615.07|613.07|614.93|612.93|615.07|613.07|614.9|612.9|25
1607025830000|2020-12-03 20:03:50|614.92|612.92|614.87|612.87|614.92|612.92|614.86|612.86|16
1607025840000|2020-12-03 20:04:00|614.86|612.86|615.18|613.18|615.21|613.21|614.82|612.82|26
1607025850000|2020-12-03 20:04:10|615.17|613.17|615.1|613.1|615.19|613.19|615.08|613.08|17
1607025860000|2020-12-03 20:04:20|615.09|613.09|615.2|613.2|615.2|613.2|615.09|613.09|12
1607025870000|2020-12-03 20:04:30|615.16|613.16|615.06|613.06|615.16|613.16|615.03|613.03|23
1607025880000|2020-12-03 20:04:40|615.03|613.03|615.03|613.03|615.05|613.05|615|613|11
1607025890000|2020-12-03 20:04:50|615.07|613.07|614.99|612.99|615.07|613.07|614.98|612.98|12
1607025900000|2020-12-03 20:05:00|614.96|612.96|614.92|612.92|614.96|612.96|614.91|612.91|14
1607025910000|2020-12-03 20:05:10|614.89|612.89|614.9|612.9|614.91|612.91|614.88|612.88|12
1607025920000|2020-12-03 20:05:20|614.88|612.88|614.87|612.87|614.88|612.88|614.87|612.87|4
1607025930000|2020-12-03 20:05:30|614.83|612.83|614.74|612.74|614.89|612.89|614.74|612.74|11
1607025940000|2020-12-03 20:05:40|614.73|612.73|614.65|612.65|614.74|612.74|614.64|612.64|15
1607025950000|2020-12-03 20:05:50|614.66|612.66|614.58|612.58|614.66|612.66|614.55|612.55|12
1607025960000|2020-12-03 20:06:00|614.56|612.56|614.56|612.56|614.59|612.59|614.52|612.52|17
1607025970000|2020-12-03 20:06:10|614.59|612.59|614.52|612.52|614.59|612.59|614.52|612.52|24
1607025980000|2020-12-03 20:06:20|614.51|612.51|614.47|612.47|614.51|612.51|614.46|612.46|19
1607025990000|2020-12-03 20:06:30|614.48|612.48|614.43|612.43|614.5|612.5|614.43|612.43|16
1607026000000|2020-12-03 20:06:40|614.44|612.44|614.49|612.49|614.5|612.5|614.44|612.44|18
1607026010000|2020-12-03 20:06:50|614.48|612.48|614.45|612.45|614.48|612.48|614.43|612.43|19
1607026020000|2020-12-03 20:07:00|614.46|612.46|614.62|612.62|614.62|612.62|614.4|612.4|15
1607026030000|2020-12-03 20:07:10|614.63|612.63|614.65|612.65|614.71|612.71|614.62|612.62|13
1607026040000|2020-12-03 20:07:20|614.66|612.66|614.59|612.59|614.66|612.66|614.57|612.57|19
1607026050000|2020-12-03 20:07:30|614.61|612.61|614.53|612.53|614.61|612.61|614.52|612.52|18
1607026060000|2020-12-03 20:07:40|614.52|612.52|614.46|612.46|614.53|612.53|614.44|612.44|23
1607026070000|2020-12-03 20:07:50|614.45|612.45|614.36|612.36|614.46|612.46|614.36|612.36|12
1607026080000|2020-12-03 20:08:00|614.41|612.41|614.51|612.51|614.51|612.51|614.41|612.41|21
1607026090000|2020-12-03 20:08:10|614.52|612.52|614.5|612.5|614.54|612.54|614.49|612.49|13
1607026100000|2020-12-03 20:08:20|614.52|612.52|614.47|612.47|614.53|612.53|614.47|612.47|15
1607026110000|2020-12-03 20:08:30|614.46|612.46|614.4|612.4|614.46|612.46|614.38|612.38|15
1607026120000|2020-12-03 20:08:40|614.36|612.36|614.3|612.3|614.37|612.37|614.3|612.3|15
1607026130000|2020-12-03 20:08:50|614.31|612.31|614.22|612.22|614.31|612.31|614.22|612.22|16
1607026140000|2020-12-03 20:09:00|614.19|612.19|614.3|612.3|614.3|612.3|614.19|612.19|13
1607026150000|2020-12-03 20:09:10|614.27|612.27|614.25|612.25|614.3|612.3|614.25|612.25|16
1607026160000|2020-12-03 20:09:20|614.26|612.26|614.22|612.22|614.26|612.26|614.21|612.21|17
1607026170000|2020-12-03 20:09:30|614.21|612.21|614.26|612.26|614.28|612.28|614.21|612.21|22
1607026180000|2020-12-03 20:09:40|614.25|612.25|614.24|612.24|614.27|612.27|614.23|612.23|15
1607026190000|2020-12-03 20:09:50|614.23|612.23|614.24|612.24|614.24|612.24|614.23|612.23|6
1607026200000|2020-12-03 20:10:00|614.23|612.23|614.21|612.21|614.24|612.24|614.21|612.21|9
1607026210000|2020-12-03 20:10:10|614.2|612.2|614.17|612.17|614.23|612.23|614.16|612.16|13
1607026220000|2020-12-03 20:10:20|614.18|612.18|614.17|612.17|614.18|612.18|614.17|612.17|4
1607026230000|2020-12-03 20:10:30|614.16|612.16|614.25|612.25|614.28|612.28|614.15|612.15|17
1607026240000|2020-12-03 20:10:40|614.27|612.27|614.14|612.14|614.29|612.29|614.14|612.14|16
1607026250000|2020-12-03 20:10:50|614.12|612.12|613.95|611.95|614.14|612.14|613.91|611.91|22
1607026260000|2020-12-03 20:11:00|613.94|611.94|613.94|611.94|613.98|611.98|613.94|611.94|13
1607026270000|2020-12-03 20:11:10|613.93|611.93|613.94|611.94|613.95|611.95|613.93|611.93|14
1607026280000|2020-12-03 20:11:20|613.93|611.93|613.93|611.93|613.94|611.94|613.9|611.9|14
1607026290000|2020-12-03 20:11:30|613.92|611.92|613.93|611.93|613.93|611.93|613.92|611.92|6
1607026300000|2020-12-03 20:11:40|613.86|611.86|613.88|611.88|613.88|611.88|613.81|611.81|8
1607026310000|2020-12-03 20:11:50|613.86|611.86|613.88|611.88|613.91|611.91|613.86|611.86|12
1607026320000|2020-12-03 20:12:00|613.86|611.86|613.86|611.86|613.88|611.88|613.86|611.86|6
1607026330000|2020-12-03 20:12:10|613.87|611.87|613.86|611.86|613.87|611.87|613.85|611.85|6
1607026340000|2020-12-03 20:12:20|613.85|611.85|613.85|611.85|613.86|611.86|613.84|611.84|8
1607026350000|2020-12-03 20:12:30|613.84|611.84|613.84|611.84|613.87|611.87|613.83|611.83|11
1607026360000|2020-12-03 20:12:40|613.82|611.82|613.81|611.81|613.84|611.84|613.81|611.81|5
1607026370000|2020-12-03 20:12:50|613.82|611.82|613.82|611.82|613.84|611.84|613.8|611.8|7
1607026380000|2020-12-03 20:13:00|613.83|611.83|613.83|611.83|613.84|611.84|613.8|611.8|11
1607026390000|2020-12-03 20:13:10|613.81|611.81|614.11|612.11|614.11|612.11|613.78|611.78|19
1607026400000|2020-12-03 20:13:20|614.12|612.12|614.35|612.35|614.38|612.38|614.1|612.1|23
1607026410000|2020-12-03 20:13:30|614.42|612.42|614.3|612.3|614.51|612.51|614.3|612.3|27
1607026420000|2020-12-03 20:13:40|614.25|612.25|614.2|612.2|614.33|612.33|614.15|612.15|26
1607026430000|2020-12-03 20:13:50|614.32|612.32|614.5|612.5|614.5|612.5|614.3|612.3|25
1607026440000|2020-12-03 20:14:00|614.53|612.53|614.94|612.94|614.94|612.94|614.53|612.53|31
1607026450000|2020-12-03 20:14:10|614.92|612.92|614.93|612.93|614.95|612.95|614.87|612.87|26
1607026460000|2020-12-03 20:14:20|614.87|612.87|614.72|612.72|614.87|612.87|614.72|612.72|23
1607026470000|2020-12-03 20:14:30|614.74|612.74|614.72|612.72|614.76|612.76|614.71|612.71|14
1607026480000|2020-12-03 20:14:40|614.71|612.71|614.77|612.77|614.77|612.77|614.66|612.66|17
1607026490000|2020-12-03 20:14:50|614.76|612.76|614.75|612.75|614.78|612.78|614.74|612.74|14
1607026500000|2020-12-03 20:15:00|614.76|612.76|614.89|612.89|614.91|612.91|614.76|612.76|17
1607026510000|2020-12-03 20:15:10|614.9|612.9|614.87|612.87|614.98|612.98|614.87|612.87|24
1607026520000|2020-12-03 20:15:20|614.88|612.88|614.77|612.77|614.88|612.88|614.77|612.77|21
1607026530000|2020-12-03 20:15:30|614.84|612.84|614.83|612.83|614.91|612.91|614.79|612.79|25
1607026540000|2020-12-03 20:15:40|614.82|612.82|614.8|612.8|614.83|612.83|614.79|612.79|24
1607026550000|2020-12-03 20:15:50|614.79|612.79|614.8|612.8|614.81|612.81|614.73|612.73|17
1607026560000|2020-12-03 20:16:00|614.82|612.82|614.79|612.79|614.85|612.85|614.78|612.78|25
1607026570000|2020-12-03 20:16:10|614.8|612.8|614.88|612.88|614.98|612.98|614.8|612.8|19
1607026580000|2020-12-03 20:16:20|614.83|612.83|614.83|612.83|614.86|612.86|614.83|612.83|16
1607026590000|2020-12-03 20:16:30|614.81|612.81|614.82|612.82|614.83|612.83|614.77|612.77|22
1607026600000|2020-12-03 20:16:40|614.81|612.81|614.77|612.77|614.82|612.82|614.77|612.77|20
1607026610000|2020-12-03 20:16:50|614.78|612.78|614.75|612.75|614.78|612.78|614.75|612.75|8
1607026620000|2020-12-03 20:17:00|614.76|612.76|614.71|612.71|614.76|612.76|614.7|612.7|16
1607026630000|2020-12-03 20:17:10|614.7|612.7|614.58|612.58|614.71|612.71|614.58|612.58|8
1607026640000|2020-12-03 20:17:20|614.59|612.59|614.4|612.4|614.59|612.59|614.4|612.4|18
1607026650000|2020-12-03 20:17:30|614.36|612.36|614.2|612.2|614.36|612.36|614.18|612.18|28
1607026660000|2020-12-03 20:17:40|614.19|612.19|614.28|612.28|614.29|612.29|614.18|612.18|21
1607026670000|2020-12-03 20:17:50|614.29|612.29|614.26|612.26|614.29|612.29|614.26|612.26|7
1607026680000|2020-12-03 20:18:00|614.27|612.27|614.27|612.27|614.28|612.28|614.26|612.26|13
1607026690000|2020-12-03 20:18:10|614.26|612.26|614.31|612.31|614.33|612.33|614.2|612.2|12
1607026700000|2020-12-03 20:18:20|614.3|612.3|614.32|612.32|614.37|612.37|614.29|612.29|31
1607026710000|2020-12-03 20:18:30|614.31|612.31|614.31|612.31|614.33|612.33|614.3|612.3|14
1607026720000|2020-12-03 20:18:40|614.3|612.3|614.34|612.34|614.38|612.38|614.14|612.14|28
1607026730000|2020-12-03 20:18:50|614.33|612.33|614.62|612.62|614.62|612.62|614.29|612.29|16
1607026740000|2020-12-03 20:19:00|614.53|612.53|614.68|612.68|614.78|612.78|614.53|612.53|23
1607026750000|2020-12-03 20:19:10|614.67|612.67|614.47|612.47|614.72|612.72|614.43|612.43|25
1607026760000|2020-12-03 20:19:20|614.46|612.46|614.59|612.59|614.66|612.66|614.46|612.46|17
1607026770000|2020-12-03 20:19:30|614.61|612.61|614.61|612.61|614.7|612.7|614.53|612.53|19
1607026780000|2020-12-03 20:19:40|614.66|612.66|614.78|612.78|614.8|612.8|614.66|612.66|22
1607026790000|2020-12-03 20:19:50|614.79|612.79|614.8|612.8|614.81|612.81|614.78|612.78|14
1607026800000|2020-12-03 20:20:00|614.79|612.79|614.8|612.8|614.82|612.82|614.79|612.79|13
1607026810000|2020-12-03 20:20:10|614.81|612.81|614.78|612.78|614.83|612.83|614.78|612.78|10
1607026820000|2020-12-03 20:20:20|614.8|612.8|614.8|612.8|614.82|612.82|614.8|612.8|13
1607026830000|2020-12-03 20:20:30|614.82|612.82|614.74|612.74|614.82|612.82|614.74|612.74|14
1607026840000|2020-12-03 20:20:40|614.75|612.75|614.8|612.8|614.8|612.8|614.74|612.74|14
1607026850000|2020-12-03 20:20:50|614.81|612.81|614.84|612.84|614.84|612.84|614.81|612.81|4
1607026860000|2020-12-03 20:21:00|614.82|612.82|614.98|612.98|614.99|612.99|614.82|612.82|9
1607026870000|2020-12-03 20:21:10|614.97|612.97|615|613|615|613|614.93|612.93|9
1607026880000|2020-12-03 20:21:20|614.99|612.99|614.99|612.99|615|613|614.98|612.98|5
1607026890000|2020-12-03 20:21:30|614.98|612.98|615|613|615.04|613.04|614.97|612.97|16
1607026900000|2020-12-03 20:21:40|614.99|612.99|614.85|612.85|614.99|612.99|614.79|612.79|15
1607026910000|2020-12-03 20:21:50|614.84|612.84|615|613|615|613|614.84|612.84|17
1607026920000|2020-12-03 20:22:00|615.02|613.02|615|613|615.04|613.04|615|613|8
1607026930000|2020-12-03 20:22:10|615.01|613.01|614.99|612.99|615.02|613.02|614.96|612.96|12
1607026940000|2020-12-03 20:22:20|615.01|613.01|615.03|613.03|615.03|613.03|614.99|612.99|5
1607026950000|2020-12-03 20:22:30|615.02|613.02|615.02|613.02|615.03|613.03|615.01|613.01|7
1607026960000|2020-12-03 20:22:40|615.03|613.03|615.05|613.05|615.05|613.05|614.99|612.99|11
1607026970000|2020-12-03 20:22:50|615.06|613.06|615.15|613.15|615.16|613.16|615.06|613.06|11
1607026980000|2020-12-03 20:23:00|615.16|613.16|615.16|613.16|615.2|613.2|615.16|613.16|13
1607026990000|2020-12-03 20:23:10|615.14|613.14|615.17|613.17|615.17|613.17|615.14|613.14|3
1607027000000|2020-12-03 20:23:20|615.2|613.2|615.2|613.2|615.21|613.21|615.2|613.2|3
1607027010000|2020-12-03 20:23:30|615.19|613.19|615.17|613.17|615.19|613.19|615.16|613.16|7
1607027020000|2020-12-03 20:23:40|615.19|613.19|615.19|613.19|615.2|613.2|615.19|613.19|3
1607027030000|2020-12-03 20:23:50|615.2|613.2|615.18|613.18|615.21|613.21|615.16|613.16|8
1607027040000|2020-12-03 20:24:00|615.19|613.19|615.25|613.25|615.25|613.25|615.19|613.19|9
1607027050000|2020-12-03 20:24:10|615.24|613.24|615.24|613.24|615.25|613.25|615.23|613.23|7
1607027070000|2020-12-03 20:24:30|615.23|613.23|615.23|613.23|615.23|613.23|615.23|613.23|1
1607027080000|2020-12-03 20:24:40|615.24|613.24|615.25|613.25|615.25|613.25|615.24|613.24|2
1607027090000|2020-12-03 20:24:50|615.27|613.27|615.25|613.25|615.27|613.27|615.25|613.25|2
1607027100000|2020-12-03 20:25:00|615.27|613.27|615.66|613.66|615.66|613.66|615.27|613.27|23
1607027110000|2020-12-03 20:25:10|615.67|613.67|615.7|613.7|615.71|613.71|615.67|613.67|4
1607027120000|2020-12-03 20:25:20|615.67|613.67|615.81|613.81|615.81|613.81|615.67|613.67|2
1607027130000|2020-12-03 20:25:30|615.76|613.76|615.76|613.76|615.76|613.76|615.76|613.76|1
1607027140000|2020-12-03 20:25:40|615.88|613.88|615.88|613.88|615.88|613.88|615.88|613.88|1
1607027150000|2020-12-03 20:25:50|615.9|613.9|615.9|613.9|615.92|613.92|615.88|613.88|10
1607027160000|2020-12-03 20:26:00|615.91|613.91|615.93|613.93|615.96|613.96|615.88|613.88|15
1607027170000|2020-12-03 20:26:10|616|614|615.99|613.99|616.03|614.03|615.94|613.94|18
1607027180000|2020-12-03 20:26:20|616.08|614.08|616.05|614.05|616.17|614.17|615.87|613.87|21
1607027190000|2020-12-03 20:26:30|615.96|613.96|616.28|614.28|616.3|614.3|615.88|613.88|12
1607027200000|2020-12-03 20:26:40|616.16|614.16|616.18|614.18|616.23|614.23|616.16|614.16|19
1607027210000|2020-12-03 20:26:50|616.19|614.19|616.18|614.18|616.22|614.22|616.11|614.11|25
1607027220000|2020-12-03 20:27:00|616.22|614.22|616.19|614.19|616.22|614.22|616.18|614.18|10
1607027230000|2020-12-03 20:27:10|616.2|614.2|616.17|614.17|616.21|614.21|616.09|614.09|19
1607027240000|2020-12-03 20:27:20|616.1|614.1|615.92|613.92|616.12|614.12|615.92|613.92|11
1607027250000|2020-12-03 20:27:30|615.87|613.87|615.81|613.81|615.88|613.88|615.81|613.81|13
1607027260000|2020-12-03 20:27:40|615.8|613.8|615.79|613.79|615.83|613.83|615.78|613.78|12
1607027270000|2020-12-03 20:27:50|615.77|613.77|615.79|613.79|615.81|613.81|615.76|613.76|19
1607027280000|2020-12-03 20:28:00|615.8|613.8|615.78|613.78|615.8|613.8|615.77|613.77|12
1607027290000|2020-12-03 20:28:10|615.79|613.79|615.79|613.79|615.83|613.83|615.76|613.76|18
1607027300000|2020-12-03 20:28:20|615.8|613.8|615.66|613.66|615.8|613.8|615.66|613.66|16
1607027310000|2020-12-03 20:28:30|615.67|613.67|615.7|613.7|615.7|613.7|615.67|613.67|11
1607027320000|2020-12-03 20:28:40|615.69|613.69|615.65|613.65|615.7|613.7|615.62|613.62|22
1607027330000|2020-12-03 20:28:50|615.64|613.64|615.61|613.61|615.66|613.66|615.56|613.56|16
1607027340000|2020-12-03 20:29:00|615.62|613.62|615.66|613.66|615.67|613.67|615.56|613.56|16
1607027350000|2020-12-03 20:29:10|615.67|613.67|615.63|613.63|615.67|613.67|615.61|613.61|10
1607027360000|2020-12-03 20:29:20|615.65|613.65|615.59|613.59|615.65|613.65|615.58|613.58|12
1607027370000|2020-12-03 20:29:30|615.6|613.6|615.66|613.66|615.66|613.66|615.57|613.57|24
1607027380000|2020-12-03 20:29:40|615.65|613.65|615.53|613.53|615.67|613.67|615.53|613.53|25
1607027390000|2020-12-03 20:29:50|615.54|613.54|615.57|613.57|615.6|613.6|615.54|613.54|11
1607027400000|2020-12-03 20:30:00|615.58|613.58|615.59|613.59|615.63|613.63|615.58|613.58|16
1607027410000|2020-12-03 20:30:10|615.6|613.6|615.69|613.69|615.71|613.71|615.6|613.6|16
1607027420000|2020-12-03 20:30:20|615.68|613.68|615.64|613.64|615.7|613.7|615.63|613.63|19
1607027430000|2020-12-03 20:30:30|615.65|613.65|615.61|613.61|615.65|613.65|615.6|613.6|23
1607027440000|2020-12-03 20:30:40|615.62|613.62|615.57|613.57|615.62|613.62|615.56|613.56|13
1607027450000|2020-12-03 20:30:50|615.56|613.56|615.48|613.48|615.58|613.58|615.46|613.46|21
1607027460000|2020-12-03 20:31:00|615.49|613.49|615.38|613.38|615.49|613.49|615.38|613.38|6
1607027470000|2020-12-03 20:31:10|615.39|613.39|615.42|613.42|615.42|613.42|615.39|613.39|6
1607027480000|2020-12-03 20:31:20|615.41|613.41|615.39|613.39|615.44|613.44|615.39|613.39|16
1607027490000|2020-12-03 20:31:30|615.41|613.41|615.39|613.39|615.45|613.45|615.39|613.39|13
1607027500000|2020-12-03 20:31:40|615.41|613.41|615.45|613.45|615.47|613.47|615.39|613.39|19
1607027510000|2020-12-03 20:31:50|615.46|613.46|615.42|613.42|615.47|613.47|615.38|613.38|11
1607027520000|2020-12-03 20:32:00|615.43|613.43|615.42|613.42|615.43|613.43|615.41|613.41|6
1607027530000|2020-12-03 20:32:10|615.41|613.41|615.42|613.42|615.42|613.42|615.41|613.41|4
1607027540000|2020-12-03 20:32:20|615.4|613.4|615.4|613.4|615.41|613.41|615.38|613.38|4
1607027550000|2020-12-03 20:32:30|615.39|613.39|615.39|613.39|615.39|613.39|615.37|613.37|7
1607027560000|2020-12-03 20:32:40|615.37|613.37|615.37|613.37|615.37|613.37|615.37|613.37|1
1607027570000|2020-12-03 20:32:50|615.38|613.38|615.37|613.37|615.38|613.38|615.35|613.35|11
1607027580000|2020-12-03 20:33:00|615.38|613.38|615.38|613.38|615.4|613.4|615.36|613.36|12
1607027590000|2020-12-03 20:33:10|615.39|613.39|615|613|615.39|613.39|615|613|18
1607027600000|2020-12-03 20:33:20|614.99|612.99|615.06|613.06|615.06|613.06|614.93|612.93|22
1607027610000|2020-12-03 20:33:30|615.03|613.03|614.92|612.92|615.05|613.05|614.92|612.92|22
1607027620000|2020-12-03 20:33:40|614.86|612.86|614.79|612.79|614.86|612.86|614.71|612.71|25
1607027630000|2020-12-03 20:33:50|614.78|612.78|614.94|612.94|614.95|612.95|614.77|612.77|17
1607027640000|2020-12-03 20:34:00|614.93|612.93|614.81|612.81|614.94|612.94|614.79|612.79|19
1607027650000|2020-12-03 20:34:10|614.82|612.82|614.67|612.67|614.82|612.82|614.67|612.67|15
1607027660000|2020-12-03 20:34:20|614.68|612.68|614.86|612.86|614.88|612.88|614.66|612.66|24
1607027670000|2020-12-03 20:34:30|614.83|612.83|614.82|612.82|614.92|612.92|614.71|612.71|18
1607027680000|2020-12-03 20:34:40|614.83|612.83|614.87|612.87|614.87|612.87|614.56|612.56|14
1607027690000|2020-12-03 20:34:50|614.9|612.9|614.86|612.86|614.91|612.91|614.82|612.82|21
1607027700000|2020-12-03 20:35:00|614.91|612.91|614.93|612.93|614.93|612.93|614.88|612.88|8
1607027710000|2020-12-03 20:35:10|614.91|612.91|614.91|612.91|614.92|612.92|614.91|612.91|3
1607027720000|2020-12-03 20:35:20|614.94|612.94|614.79|612.79|614.94|612.94|614.78|612.78|23
1607027730000|2020-12-03 20:35:30|614.78|612.78|614.78|612.78|614.8|612.8|614.72|612.72|21
1607027740000|2020-12-03 20:35:40|614.79|612.79|614.7|612.7|614.79|612.79|614.7|612.7|10
1607027750000|2020-12-03 20:35:50|614.64|612.64|614.58|612.58|614.64|612.64|614.52|612.52|14
1607027760000|2020-12-03 20:36:00|614.57|612.57|614.59|612.59|614.6|612.6|614.56|612.56|20
1607027770000|2020-12-03 20:36:10|614.58|612.58|614.6|612.6|614.61|612.61|614.58|612.58|13
1607027780000|2020-12-03 20:36:20|614.61|612.61|614.6|612.6|614.61|612.61|614.6|612.6|14
1607027790000|2020-12-03 20:36:30|614.61|612.61|614.6|612.6|614.63|612.63|614.6|612.6|12
1607027800000|2020-12-03 20:36:40|614.61|612.61|614.58|612.58|614.62|612.62|614.58|612.58|8
1607027810000|2020-12-03 20:36:50|614.57|612.57|614.55|612.55|614.61|612.61|614.55|612.55|15
1607027820000|2020-12-03 20:37:00|614.54|612.54|614.48|612.48|614.54|612.54|614.45|612.45|20
1607027830000|2020-12-03 20:37:10|614.49|612.49|614.32|612.32|614.49|612.49|614.32|612.32|18
1607027840000|2020-12-03 20:37:20|614.33|612.33|614.49|612.49|614.51|612.51|614.3|612.3|15
1607027850000|2020-12-03 20:37:30|614.5|612.5|614.32|612.32|614.5|612.5|614.32|612.32|20
1607027860000|2020-12-03 20:37:40|614.33|612.33|614.5|612.5|614.5|612.5|614.33|612.33|15
1607027870000|2020-12-03 20:37:50|614.49|612.49|614.46|612.46|614.5|612.5|614.43|612.43|16
1607027880000|2020-12-03 20:38:00|614.45|612.45|614.47|612.47|614.47|612.47|614.43|612.43|22
1607027890000|2020-12-03 20:38:10|614.46|612.46|614.64|612.64|614.64|612.64|614.45|612.45|13
1607027900000|2020-12-03 20:38:20|614.63|612.63|614.58|612.58|614.69|612.69|614.58|612.58|11
1607027910000|2020-12-03 20:38:30|614.57|612.57|614.61|612.61|614.64|612.64|614.57|612.57|10
1607027920000|2020-12-03 20:38:40|614.59|612.59|614.61|612.61|614.62|612.62|614.56|612.56|9
1607027930000|2020-12-03 20:38:50|614.6|612.6|614.47|612.47|614.61|612.61|614.47|612.47|16
1607027940000|2020-12-03 20:39:00|614.44|612.44|614.33|612.33|614.44|612.44|614.33|612.33|6
1607027950000|2020-12-03 20:39:10|614.32|612.32|614.2|612.2|614.32|612.32|614.19|612.19|10
1607027960000|2020-12-03 20:39:20|614.27|612.27|614.35|612.35|614.41|612.41|614.27|612.27|17
1607027970000|2020-12-03 20:39:30|614.34|612.34|614.24|612.24|614.35|612.35|614.23|612.23|23
1607027980000|2020-12-03 20:39:40|614.23|612.23|614.41|612.41|614.41|612.41|614.21|612.21|16
1607027990000|2020-12-03 20:39:50|614.43|612.43|613.83|611.83|614.43|612.43|613.83|611.83|28
1607028000000|2020-12-03 20:40:00|613.84|611.84|613.8|611.8|613.85|611.85|613.77|611.77|20
1607028010000|2020-12-03 20:40:10|613.81|611.81|613.65|611.65|613.85|611.85|613.65|611.65|18
1607028020000|2020-12-03 20:40:20|613.67|611.67|613.56|611.56|613.7|611.7|613.55|611.55|16
1607028030000|2020-12-03 20:40:30|613.48|611.48|613.55|611.55|613.59|611.59|613.48|611.48|9
1607028040000|2020-12-03 20:40:40|613.53|611.53|613.41|611.41|613.55|611.55|613.4|611.4|25
1607028050000|2020-12-03 20:40:50|613.4|611.4|613.29|611.29|613.4|611.4|613.29|611.29|10
1607028060000|2020-12-03 20:41:00|613.27|611.27|613.3|611.3|613.3|611.3|613.25|611.25|21
1607028070000|2020-12-03 20:41:10|613.29|611.29|613.3|611.3|613.33|611.33|613.22|611.22|24
1607028080000|2020-12-03 20:41:20|613.27|611.27|613.17|611.17|613.28|611.28|613.16|611.16|18
1607028090000|2020-12-03 20:41:30|613.16|611.16|613.14|611.14|613.16|611.16|613.12|611.12|11
1607028100000|2020-12-03 20:41:40|613.15|611.15|613.15|611.15|613.16|611.16|613.11|611.11|18
1607028110000|2020-12-03 20:41:50|613.16|611.16|613.15|611.15|613.18|611.18|613.07|611.07|24
1607028120000|2020-12-03 20:42:00|613.14|611.14|613.17|611.17|613.17|611.17|613.11|611.11|15
1607028130000|2020-12-03 20:42:10|613.15|611.15|613.14|611.14|613.18|611.18|613.01|611.01|24
1607028140000|2020-12-03 20:42:20|613.13|611.13|613.19|611.19|613.2|611.2|613.13|611.13|17
1607028150000|2020-12-03 20:42:30|613.23|611.23|613.19|611.19|613.23|611.23|613.16|611.16|19
1607028160000|2020-12-03 20:42:40|613.2|611.2|613.14|611.14|613.21|611.21|613.13|611.13|29
1607028170000|2020-12-03 20:42:50|613.13|611.13|613.18|611.18|613.2|611.2|613.13|611.13|16
1607028180000|2020-12-03 20:43:00|613.19|611.19|613.16|611.16|613.22|611.22|613.14|611.14|28
1607028190000|2020-12-03 20:43:10|613.19|611.19|613.17|611.17|613.21|611.21|613.15|611.15|25
1607028200000|2020-12-03 20:43:20|613.15|611.15|613.12|611.12|613.15|611.15|613.11|611.11|11
1607028210000|2020-12-03 20:43:30|613.13|611.13|613.14|611.14|613.17|611.17|613.12|611.12|17
1607028220000|2020-12-03 20:43:40|613.15|611.15|613.26|611.26|613.26|611.26|613.14|611.14|18
1607028230000|2020-12-03 20:43:50|613.23|611.23|613.18|611.18|613.23|611.23|613.15|611.15|13
1607028240000|2020-12-03 20:44:00|613.16|611.16|613.08|611.08|613.16|611.16|613.07|611.07|9
1607028250000|2020-12-03 20:44:10|613.09|611.09|613.04|611.04|613.1|611.1|613.04|611.04|12
1607028260000|2020-12-03 20:44:20|613.03|611.03|612.97|610.97|613.04|611.04|612.93|610.93|17
1607028270000|2020-12-03 20:44:30|612.98|610.98|612.88|610.88|612.98|610.98|612.78|610.78|18
1607028280000|2020-12-03 20:44:40|612.89|610.89|612.87|610.87|613.07|611.07|612.87|610.87|19
1607028290000|2020-12-03 20:44:50|612.93|610.93|612.87|610.87|612.94|610.94|612.82|610.82|19
1607028300000|2020-12-03 20:45:00|612.92|610.92|612.93|610.93|612.95|610.95|612.87|610.87|11
1607028310000|2020-12-03 20:45:10|612.91|610.91|613.14|611.14|613.14|611.14|612.87|610.87|20
1607028320000|2020-12-03 20:45:20|613.13|611.13|613.48|611.48|613.49|611.49|613.13|611.13|25
1607028330000|2020-12-03 20:45:30|613.49|611.49|613.57|611.57|613.58|611.58|613.46|611.46|14
1607028340000|2020-12-03 20:45:40|613.58|611.58|613.36|611.36|613.58|611.58|613.36|611.36|18
1607028350000|2020-12-03 20:45:50|613.35|611.35|613.17|611.17|613.37|611.37|613.17|611.17|23
1607028360000|2020-12-03 20:46:00|613.18|611.18|613.19|611.19|613.19|611.19|613.14|611.14|16
1607028370000|2020-12-03 20:46:10|613.25|611.25|613.03|611.03|613.25|611.25|613.03|611.03|22
1607028380000|2020-12-03 20:46:20|613.04|611.04|612.71|610.71|613.04|611.04|612.71|610.71|18
1607028390000|2020-12-03 20:46:30|612.67|610.67|612.56|610.56|612.7|610.7|612.56|610.56|21
1607028400000|2020-12-03 20:46:40|612.55|610.55|612.8|610.8|612.83|610.83|612.55|610.55|27
1607028410000|2020-12-03 20:46:50|612.83|610.83|612.81|610.81|612.84|610.84|612.79|610.79|10
1607028420000|2020-12-03 20:47:00|612.78|610.78|612.73|610.73|612.78|610.78|612.72|610.72|10
1607028430000|2020-12-03 20:47:10|612.59|610.59|612.49|610.49|612.59|610.59|612.49|610.49|7
1607028440000|2020-12-03 20:47:20|612.43|610.43|612.3|610.3|612.46|610.46|612.3|610.3|18
1607028450000|2020-12-03 20:47:30|612.28|610.28|612.25|610.25|612.31|610.31|612.22|610.22|20
1607028460000|2020-12-03 20:47:40|612.24|610.24|612.65|610.65|612.65|610.65|612.22|610.22|24
1607028470000|2020-12-03 20:47:50|612.66|610.66|612.58|610.58|612.7|610.7|612.54|610.54|12
1607028480000|2020-12-03 20:48:00|612.57|610.57|612.63|610.63|612.67|610.67|612.56|610.56|10
1607028490000|2020-12-03 20:48:10|612.62|610.62|612.53|610.53|612.62|610.62|612.53|610.53|17
1607028500000|2020-12-03 20:48:20|612.52|610.52|612.45|610.45|612.52|610.52|612.45|610.45|6
1607028510000|2020-12-03 20:48:30|612.44|610.44|612.51|610.51|612.56|610.56|612.44|610.44|14
1607028520000|2020-12-03 20:48:40|612.5|610.5|612.37|610.37|612.54|610.54|612.37|610.37|18
1607028530000|2020-12-03 20:48:50|612.36|610.36|612.47|610.47|612.49|610.49|612.36|610.36|12
1607028540000|2020-12-03 20:49:00|612.46|610.46|612.48|610.48|612.48|610.48|612.45|610.45|16
1607028550000|2020-12-03 20:49:10|612.46|610.46|612.32|610.32|612.46|610.46|612.32|610.32|24
1607028560000|2020-12-03 20:49:20|612.31|610.31|612.38|610.38|612.38|610.38|612.29|610.29|11
1607028570000|2020-12-03 20:49:30|612.48|610.48|612.39|610.39|612.48|610.48|612.36|610.36|25
1607028580000|2020-12-03 20:49:40|612.4|610.4|612.32|610.32|612.4|610.4|612.31|610.31|15
1607028590000|2020-12-03 20:49:50|612.33|610.33|612.28|610.28|612.34|610.34|612.28|610.28|7
1607028600000|2020-12-03 20:50:00|612.29|610.29|612.19|610.19|612.29|610.29|612.17|610.17|10
1607028610000|2020-12-03 20:50:10|612.14|610.14|612.2|610.2|612.2|610.2|612.14|610.14|2
1607028620000|2020-12-03 20:50:20|612.21|610.21|612.15|610.15|612.22|610.22|612.14|610.14|17
1607028630000|2020-12-03 20:50:30|612.14|610.14|612.32|610.32|612.32|610.32|612.14|610.14|18
1607028640000|2020-12-03 20:50:40|612.31|610.31|612.38|610.38|612.39|610.39|612.31|610.31|18
1607028650000|2020-12-03 20:50:50|612.37|610.37|612.22|610.22|612.38|610.38|612.21|610.21|16
1607028660000|2020-12-03 20:51:00|612.15|610.15|611.95|609.95|612.15|610.15|611.94|609.94|26
1607028670000|2020-12-03 20:51:10|611.99|609.99|612.13|610.13|612.19|610.19|611.99|609.99|14
1607028680000|2020-12-03 20:51:20|612.14|610.14|612.06|610.06|612.14|610.14|612.06|610.06|10
1607028690000|2020-12-03 20:51:30|612.15|610.15|612.22|610.22|612.22|610.22|612.14|610.14|9
1607028700000|2020-12-03 20:51:40|612.2|610.2|612.07|610.07|612.21|610.21|612.07|610.07|15
1607028710000|2020-12-03 20:51:50|612.06|610.06|612.06|610.06|612.07|610.07|611.97|609.97|19
1607028720000|2020-12-03 20:52:00|612.1|610.1|612.11|610.11|612.11|610.11|612.04|610.04|8
1607028730000|2020-12-03 20:52:10|612.12|610.12|612.29|610.29|612.34|610.34|612.12|610.12|17
1607028740000|2020-12-03 20:52:20|612.3|610.3|612.3|610.3|612.33|610.33|612.29|610.29|15
1607028750000|2020-12-03 20:52:30|612.28|610.28|612.25|610.25|612.33|610.33|612.25|610.25|13
1607028760000|2020-12-03 20:52:40|612.24|610.24|612.01|610.01|612.24|610.24|612.01|610.01|18
1607028770000|2020-12-03 20:52:50|612.05|610.05|612.24|610.24|612.24|610.24|612.02|610.02|16
1607028780000|2020-12-03 20:53:00|612.23|610.23|612.24|610.24|612.24|610.24|612.06|610.06|8
1607028790000|2020-12-03 20:53:10|612.25|610.25|612.66|610.66|612.66|610.66|612.25|610.25|18
1607028800000|2020-12-03 20:53:20|612.67|610.67|612.86|610.86|612.88|610.88|612.66|610.66|14
1607028810000|2020-12-03 20:53:30|612.89|610.89|612.81|610.81|612.89|610.89|612.81|610.81|10
1607028820000|2020-12-03 20:53:40|612.8|610.8|612.66|610.66|612.8|610.8|612.62|610.62|11
1607028830000|2020-12-03 20:53:50|612.69|610.69|612.67|610.67|612.76|610.76|612.65|610.65|9
1607028840000|2020-12-03 20:54:00|612.69|610.69|612.66|610.66|612.69|610.69|612.63|610.63|14
1607028850000|2020-12-03 20:54:10|612.63|610.63|612.65|610.65|612.65|610.65|612.55|610.55|15
1607028860000|2020-12-03 20:54:20|612.64|610.64|612.52|610.52|612.64|610.64|612.49|610.49|13
1607028870000|2020-12-03 20:54:30|612.53|610.53|612.52|610.52|612.55|610.55|612.42|610.42|22
1607028880000|2020-12-03 20:54:40|612.53|610.53|612.44|610.44|612.55|610.55|612.44|610.44|7
1607028890000|2020-12-03 20:54:50|612.45|610.45|612.46|610.46|612.49|610.49|612.44|610.44|9
1607028900000|2020-12-03 20:55:00|612.47|610.47|612.47|610.47|612.47|610.47|612.47|610.47|1
1607028910000|2020-12-03 20:55:10|612.46|610.46|612.4|610.4|612.46|610.46|612.4|610.4|9
1607028920000|2020-12-03 20:55:20|612.39|610.39|612.4|610.4|612.4|610.4|612.38|610.38|7
1607028930000|2020-12-03 20:55:30|612.38|610.38|612.38|610.38|612.4|610.4|612.38|610.38|5
1607028940000|2020-12-03 20:55:40|612.37|610.37|612.24|610.24|612.38|610.38|612.24|610.24|13
1607028950000|2020-12-03 20:55:50|612.25|610.25|612.32|610.32|612.37|610.37|612.25|610.25|19
1607028960000|2020-12-03 20:56:00|612.33|610.33|612.34|610.34|612.34|610.34|612.31|610.31|9
1607028970000|2020-12-03 20:56:10|612.33|610.33|612.37|610.37|612.39|610.39|612.31|610.31|16
1607028980000|2020-12-03 20:56:20|612.39|610.39|612.43|610.43|612.44|610.44|612.34|610.34|20
1607028990000|2020-12-03 20:56:30|612.4|610.4|612.32|610.32|612.42|610.42|612.32|610.32|15
1607029000000|2020-12-03 20:56:40|612.25|610.25|612.2|610.2|612.25|610.25|612.18|610.18|14
1607029010000|2020-12-03 20:56:50|612.19|610.19|612.23|610.23|612.25|610.25|612.19|610.19|11
1607029020000|2020-12-03 20:57:00|612.22|610.22|612.28|610.28|612.28|610.28|612.14|610.14|11
1607029030000|2020-12-03 20:57:10|612.3|610.3|612.28|610.28|612.3|610.3|612.28|610.28|4
1607029040000|2020-12-03 20:57:20|612.29|610.29|612.23|610.23|612.29|610.29|612.22|610.22|13
1607029050000|2020-12-03 20:57:30|612.22|610.22|612.28|610.28|612.28|610.28|612.2|610.2|9
1607029060000|2020-12-03 20:57:40|612.27|610.27|612.34|610.34|612.36|610.36|612.27|610.27|18
1607029070000|2020-12-03 20:57:50|612.36|610.36|612.33|610.33|612.36|610.36|612.31|610.31|20
1607029080000|2020-12-03 20:58:00|612.32|610.32|612.5|610.5|612.51|610.51|612.31|610.31|22
1607029090000|2020-12-03 20:58:10|612.51|610.51|612.54|610.54|612.54|610.54|612.5|610.5|9
1607029100000|2020-12-03 20:58:20|612.53|610.53|612.49|610.49|612.54|610.54|612.49|610.49|13
1607029110000|2020-12-03 20:58:30|612.5|610.5|612.45|610.45|612.51|610.51|612.45|610.45|14
1607029120000|2020-12-03 20:58:40|612.46|610.46|612.57|610.57|612.57|610.57|612.46|610.46|14
1607029130000|2020-12-03 20:58:50|612.54|610.54|612.56|610.56|612.6|610.6|612.54|610.54|12
1607029140000|2020-12-03 20:59:00|612.59|610.59|612.65|610.65|612.67|610.67|612.5|610.5|16
1607029150000|2020-12-03 20:59:10|612.64|610.64|612.65|610.65|612.66|610.66|612.61|610.61|12
1607029160000|2020-12-03 20:59:20|612.63|610.63|612.62|610.62|612.66|610.66|612.62|610.62|5
1607029170000|2020-12-03 20:59:30|612.63|610.63|612.6|610.6|612.63|610.63|612.6|610.6|3
1607029180000|2020-12-03 20:59:40|612.59|610.59|612.59|610.59|612.59|610.59|612.59|610.59|1
1607029190000|2020-12-03 20:59:50|612.61|610.61|612.71|610.71|612.71|610.71|612.61|610.61|3
1607029200000|2020-12-03 21:00:00|612.7|610.7|612.67|610.67|612.72|610.72|612.66|610.66|6
1607029210000|2020-12-03 21:00:10|612.66|610.66|612.65|610.65|612.73|610.73|612.64|610.64|16
1607029220000|2020-12-03 21:00:20|612.67|610.67|612.67|610.67|612.67|610.67|612.64|610.64|11
1607029230000|2020-12-03 21:00:30|612.66|610.66|612.67|610.67|612.67|610.67|612.66|610.66|2
1607029250000|2020-12-03 21:00:50|612.66|610.66|612.67|610.67|612.67|610.67|612.66|610.66|4
1607029260000|2020-12-03 21:01:00|612.66|610.66|612.64|610.64|612.67|610.67|612.64|610.64|3
1607029270000|2020-12-03 21:01:10|612.62|610.62|612.62|610.62|612.62|610.62|612.61|610.61|3
1607029280000|2020-12-03 21:01:20|612.61|610.61|612.63|610.63|612.63|610.63|612.61|610.61|2
1607029290000|2020-12-03 21:01:30|612.66|610.66|612.75|610.75|612.75|610.75|612.66|610.66|2
1607029300000|2020-12-03 21:01:40|612.73|610.73|612.73|610.73|612.74|610.74|612.73|610.73|3
1607029310000|2020-12-03 21:01:50|612.74|610.74|612.73|610.73|612.75|610.75|612.73|610.73|4
1607029320000|2020-12-03 21:02:00|612.74|610.74|612.74|610.74|612.74|610.74|612.73|610.73|3
1607029330000|2020-12-03 21:02:10|612.75|610.75|612.75|610.75|612.75|610.75|612.73|610.73|6
1607029340000|2020-12-03 21:02:20|612.74|610.74|612.74|610.74|612.75|610.75|612.74|610.74|5
1607029350000|2020-12-03 21:02:30|612.75|610.75|612.73|610.73|612.75|610.75|612.73|610.73|7
1607029360000|2020-12-03 21:02:40|612.74|610.74|612.48|610.48|612.76|610.76|612.43|610.43|19
1607029370000|2020-12-03 21:02:50|612.52|610.52|612.45|610.45|612.59|610.59|612.43|610.43|25
1607029380000|2020-12-03 21:03:00|612.46|610.46|612.46|610.46|612.56|610.56|612.44|610.44|29
1607029390000|2020-12-03 21:03:10|612.44|610.44|612.52|610.52|612.56|610.56|612.39|610.39|29
1607029400000|2020-12-03 21:03:20|612.53|610.53|612.56|610.56|612.57|610.57|612.46|610.46|21
1607029410000|2020-12-03 21:03:30|612.59|610.59|612.52|610.52|612.6|610.6|612.51|610.51|19
1607029420000|2020-12-03 21:03:40|612.53|610.53|612.48|610.48|612.54|610.54|612.48|610.48|18
1607029430000|2020-12-03 21:03:50|612.46|610.46|612.57|610.57|612.62|610.62|612.46|610.46|25
1607029440000|2020-12-03 21:04:00|612.56|610.56|612.54|610.54|612.58|610.58|612.51|610.51|28
1607029450000|2020-12-03 21:04:10|612.55|610.55|612.54|610.54|612.56|610.56|612.5|610.5|20
1607029460000|2020-12-03 21:04:20|612.55|610.55|612.49|610.49|612.55|610.55|612.49|610.49|15
1607029470000|2020-12-03 21:04:30|612.48|610.48|612.57|610.57|612.58|610.58|612.48|610.48|15
1607029480000|2020-12-03 21:04:40|612.54|610.54|612.8|610.8|612.84|610.84|612.54|610.54|27
1607029490000|2020-12-03 21:04:50|612.83|610.83|612.91|610.91|612.91|610.91|612.74|610.74|10
1607029500000|2020-12-03 21:05:00|612.9|610.9|613.18|611.18|613.22|611.22|612.9|610.9|26
1607029510000|2020-12-03 21:05:10|613.32|611.32|613.32|611.32|613.47|611.47|613.28|611.28|17
1607029520000|2020-12-03 21:05:20|613.34|611.34|613.35|611.35|613.44|611.44|613.34|611.34|16
1607029530000|2020-12-03 21:05:30|613.37|611.37|613.46|611.46|613.46|611.46|613.31|611.31|21
1607029540000|2020-12-03 21:05:40|613.42|611.42|613.45|611.45|613.47|611.47|613.36|611.36|16
1607029550000|2020-12-03 21:05:50|613.44|611.44|613.45|611.45|613.48|611.48|613.44|611.44|11
1607029560000|2020-12-03 21:06:00|613.46|611.46|613.31|611.31|613.46|611.46|613.29|611.29|21
1607029570000|2020-12-03 21:06:10|613.34|611.34|613.5|611.5|613.52|611.52|613.34|611.34|21
1607029580000|2020-12-03 21:06:20|613.48|611.48|613.49|611.49|613.5|611.5|613.47|611.47|12
1607029590000|2020-12-03 21:06:30|613.48|611.48|613.45|611.45|613.51|611.51|613.41|611.41|24
1607029600000|2020-12-03 21:06:40|613.48|611.48|613.46|611.46|613.48|611.48|613.45|611.45|17
1607029610000|2020-12-03 21:06:50|613.47|611.47|613.5|611.5|613.51|611.51|613.44|611.44|11
1607029620000|2020-12-03 21:07:00|613.49|611.49|613.5|611.5|613.52|611.52|613.49|611.49|10
1607029630000|2020-12-03 21:07:10|613.49|611.49|613.44|611.44|613.5|611.5|613.29|611.29|24
1607029640000|2020-12-03 21:07:20|613.38|611.38|613.47|611.47|613.47|611.47|613.37|611.37|15
1607029650000|2020-12-03 21:07:30|613.46|611.46|613.42|611.42|613.48|611.48|613.41|611.41|17
1607029660000|2020-12-03 21:07:40|613.43|611.43|613.44|611.44|613.46|611.46|613.42|611.42|18
1607029670000|2020-12-03 21:07:50|613.46|611.46|613.44|611.44|613.46|611.46|613.42|611.42|19
1607029680000|2020-12-03 21:08:00|613.45|611.45|613.42|611.42|613.48|611.48|613.4|611.4|14
1607029690000|2020-12-03 21:08:10|613.41|611.41|613.46|611.46|613.51|611.51|613.35|611.35|25
1607029700000|2020-12-03 21:08:20|613.47|611.47|613.45|611.45|613.47|611.47|613.44|611.44|8
1607029710000|2020-12-03 21:08:30|613.48|611.48|613.51|611.51|613.51|611.51|613.48|611.48|4
1607029720000|2020-12-03 21:08:40|613.46|611.46|613.52|611.52|613.52|611.52|613.45|611.45|9
1607029730000|2020-12-03 21:08:50|613.51|611.51|613.52|611.52|613.53|611.53|613.43|611.43|16
1607029740000|2020-12-03 21:09:00|613.53|611.53|613.49|611.49|613.53|611.53|613.45|611.45|4
1607029750000|2020-12-03 21:09:10|613.51|611.51|613.78|611.78|613.78|611.78|613.51|611.51|15
1607029760000|2020-12-03 21:09:20|613.76|611.76|613.94|611.94|613.94|611.94|613.7|611.7|18
1607029770000|2020-12-03 21:09:30|613.91|611.91|613.9|611.9|613.97|611.97|613.68|611.68|8
1607029780000|2020-12-03 21:09:40|614.03|612.03|613.91|611.91|614.03|612.03|613.88|611.88|24
1607029790000|2020-12-03 21:09:50|613.9|611.9|614|612|614|612|613.85|611.85|27
1607029800000|2020-12-03 21:10:00|613.99|611.99|614.05|612.05|614.05|612.05|613.94|611.94|14
1607029810000|2020-12-03 21:10:10|614.08|612.08|614.06|612.06|614.09|612.09|614.06|612.06|4
1607029820000|2020-12-03 21:10:20|614.09|612.09|614.19|612.19|614.24|612.24|614.08|612.08|8
1607029830000|2020-12-03 21:10:30|614.2|612.2|614.16|612.16|614.31|612.31|614.15|612.15|24
1607029840000|2020-12-03 21:10:40|614.19|612.19|614.21|612.21|614.21|612.21|614.16|612.16|16
1607029850000|2020-12-03 21:10:50|614.22|612.22|614.2|612.2|614.22|612.22|614.2|612.2|14
1607029860000|2020-12-03 21:11:00|614.21|612.21|614.18|612.18|614.22|612.22|614.17|612.17|12
1607029870000|2020-12-03 21:11:10|614.16|612.16|614.2|612.2|614.21|612.21|614.16|612.16|21
1607029880000|2020-12-03 21:11:20|614.27|612.27|614.26|612.26|614.27|612.27|614.17|612.17|14
1607029890000|2020-12-03 21:11:30|614.24|612.24|614.28|612.28|614.32|612.32|614.24|612.24|13
1607029900000|2020-12-03 21:11:40|614.27|612.27|614.26|612.26|614.29|612.29|614.25|612.25|13
1607029910000|2020-12-03 21:11:50|614.28|612.28|614.22|612.22|614.28|612.28|614.21|612.21|15
1607029920000|2020-12-03 21:12:00|614.23|612.23|614.25|612.25|614.29|612.29|614.21|612.21|17
1607029930000|2020-12-03 21:12:10|614.24|612.24|614.29|612.29|614.3|612.3|614.24|612.24|14
1607029940000|2020-12-03 21:12:20|614.28|612.28|614.26|612.26|614.29|612.29|614.24|612.24|17
1607029950000|2020-12-03 21:12:30|614.25|612.25|614.24|612.24|614.26|612.26|614.24|612.24|4
1607029960000|2020-12-03 21:12:40|614.23|612.23|614.22|612.22|614.26|612.26|614.19|612.19|20
1607029970000|2020-12-03 21:12:50|614.23|612.23|614.24|612.24|614.24|612.24|614.2|612.2|19
1607029980000|2020-12-03 21:13:00|614.22|612.22|614.21|612.21|614.23|612.23|614.21|612.21|6
1607029990000|2020-12-03 21:13:10|614.22|612.22|614.26|612.26|614.28|612.28|614.22|612.22|12
1607030000000|2020-12-03 21:13:20|614.25|612.25|614.26|612.26|614.27|612.27|614.24|612.24|16
1607030010000|2020-12-03 21:13:30|614.24|612.24|614.23|612.23|614.27|612.27|614.23|612.23|11
1607030020000|2020-12-03 21:13:40|614.22|612.22|614.23|612.23|614.23|612.23|614.2|612.2|7
1607030030000|2020-12-03 21:13:50|614.22|612.22|614.25|612.25|614.25|612.25|614.21|612.21|11
1607030040000|2020-12-03 21:14:00|614.26|612.26|614.26|612.26|614.27|612.27|614.25|612.25|5
1607030050000|2020-12-03 21:14:10|614.24|612.24|614.26|612.26|614.26|612.26|614.23|612.23|13
1607030060000|2020-12-03 21:14:20|614.2|612.2|614.21|612.21|614.23|612.23|614.19|612.19|14
1607030070000|2020-12-03 21:14:30|614.22|612.22|614.25|612.25|614.26|612.26|614.22|612.22|17
1607030080000|2020-12-03 21:14:40|614.26|612.26|614.24|612.24|614.27|612.27|614.24|612.24|9
1607030090000|2020-12-03 21:14:50|614.25|612.25|614.19|612.19|614.25|612.25|614.19|612.19|4
1607030100000|2020-12-03 21:15:00|614.18|612.18|614.22|612.22|614.22|612.22|614.18|612.18|12
1607030110000|2020-12-03 21:15:10|614.21|612.21|614.22|612.22|614.25|612.25|614.21|612.21|9
1607030120000|2020-12-03 21:15:20|614.23|612.23|614.16|612.16|614.25|612.25|614.12|612.12|14
1607030130000|2020-12-03 21:15:30|614.17|612.17|614.2|612.2|614.2|612.2|614.15|612.15|8
1607030140000|2020-12-03 21:15:40|614.17|612.17|614.15|612.15|614.17|612.17|614.12|612.12|11
1607030150000|2020-12-03 21:15:50|614.14|612.14|614.1|612.1|614.17|612.17|614.07|612.07|25
1607030160000|2020-12-03 21:16:00|614.09|612.09|614.13|612.13|614.15|612.15|614.08|612.08|13
1607030170000|2020-12-03 21:16:10|614.14|612.14|614.02|612.02|614.14|612.14|614.02|612.02|16
1607030180000|2020-12-03 21:16:20|614.04|612.04|614.01|612.01|614.08|612.08|613.98|611.98|26
1607030190000|2020-12-03 21:16:30|614.02|612.02|613.65|611.65|614.02|612.02|613.64|611.64|27
1607030200000|2020-12-03 21:16:40|613.66|611.66|613.85|611.85|613.88|611.88|613.66|611.66|19
1607030210000|2020-12-03 21:16:50|613.8|611.8|613.84|611.84|613.88|611.88|613.8|611.8|17
1607030220000|2020-12-03 21:17:00|613.83|611.83|613.81|611.81|613.83|611.83|613.79|611.79|11
1607030230000|2020-12-03 21:17:10|613.82|611.82|613.87|611.87|613.89|611.89|613.82|611.82|12
1607030240000|2020-12-03 21:17:20|613.89|611.89|613.86|611.86|613.89|611.89|613.86|611.86|8
1607030250000|2020-12-03 21:17:30|613.87|611.87|613.96|611.96|614.04|612.04|613.85|611.85|27
1607030260000|2020-12-03 21:17:40|613.99|611.99|613.96|611.96|614|612|613.92|611.92|16
1607030270000|2020-12-03 21:17:50|613.99|611.99|613.96|611.96|614|612|613.96|611.96|17
1607030280000|2020-12-03 21:18:00|614|612|614.16|612.16|614.17|612.17|613.98|611.98|18
1607030290000|2020-12-03 21:18:10|614.18|612.18|614.24|612.24|614.25|612.25|614.12|612.12|15
1607030300000|2020-12-03 21:18:20|614.25|612.25|614.25|612.25|614.25|612.25|614.23|612.23|5
1607030310000|2020-12-03 21:18:30|614.27|612.27|614.26|612.26|614.29|612.29|614.23|612.23|15
1607030320000|2020-12-03 21:18:40|614.28|612.28|614.28|612.28|614.3|612.3|614.23|612.23|10
1607030330000|2020-12-03 21:18:50|614.29|612.29|614.34|612.34|614.34|612.34|614.23|612.23|20
1607030340000|2020-12-03 21:19:00|614.32|612.32|614.6|612.6|614.6|612.6|614.27|612.27|25
1607030350000|2020-12-03 21:19:10|614.59|612.59|614.6|612.6|614.63|612.63|614.56|612.56|13
1607030360000|2020-12-03 21:19:20|614.57|612.57|614.54|612.54|614.57|612.57|614.54|612.54|16
1607030370000|2020-12-03 21:19:30|614.55|612.55|614.56|612.56|614.56|612.56|614.54|612.54|3
1607030380000|2020-12-03 21:19:40|614.57|612.57|614.55|612.55|614.57|612.57|614.54|612.54|10
1607030390000|2020-12-03 21:19:50|614.56|612.56|614.47|612.47|614.56|612.56|614.42|612.42|22
1607030400000|2020-12-03 21:20:00|614.49|612.49|614.51|612.51|614.53|612.53|614.47|612.47|15
1607030410000|2020-12-03 21:20:10|614.52|612.52|614.57|612.57|614.57|612.57|614.51|612.51|15
1607030420000|2020-12-03 21:20:20|614.58|612.58|614.56|612.56|614.63|612.63|614.56|612.56|4
1607030430000|2020-12-03 21:20:30|614.57|612.57|614.58|612.58|614.63|612.63|614.55|612.55|17
1607030440000|2020-12-03 21:20:40|614.57|612.57|614.62|612.62|614.62|612.62|614.55|612.55|18
1607030450000|2020-12-03 21:20:50|614.63|612.63|614.63|612.63|614.63|612.63|614.53|612.53|24
1607030460000|2020-12-03 21:21:00|614.54|612.54|614.56|612.56|614.64|612.64|614.43|612.43|20
1607030470000|2020-12-03 21:21:10|614.61|612.61|614.67|612.67|614.67|612.67|614.54|612.54|20
1607030480000|2020-12-03 21:21:20|614.65|612.65|614.66|612.66|614.67|612.67|614.63|612.63|15
1607030490000|2020-12-03 21:21:30|614.67|612.67|614.66|612.66|614.67|612.67|614.6|612.6|16
1607030500000|2020-12-03 21:21:40|614.67|612.67|614.65|612.65|614.67|612.67|614.65|612.65|5
1607030510000|2020-12-03 21:21:50|614.66|612.66|614.52|612.52|614.66|612.66|614.51|612.51|11
1607030520000|2020-12-03 21:22:00|614.53|612.53|614.6|612.6|614.6|612.6|614.52|612.52|16
1607030530000|2020-12-03 21:22:10|614.61|612.61|614.64|612.64|614.66|612.66|614.58|612.58|15
1607030540000|2020-12-03 21:22:20|614.63|612.63|614.64|612.64|614.64|612.64|614.61|612.61|7
1607030550000|2020-12-03 21:22:30|614.63|612.63|614.65|612.65|614.65|612.65|614.63|612.63|6
1607030560000|2020-12-03 21:22:40|614.63|612.63|614.65|612.65|614.65|612.65|614.63|612.63|4
1607030570000|2020-12-03 21:22:50|614.63|612.63|614.64|612.64|614.64|612.64|614.63|612.63|6
1607030580000|2020-12-03 21:23:00|614.63|612.63|614.63|612.63|614.65|612.65|614.63|612.63|7
1607030590000|2020-12-03 21:23:10|614.65|612.65|614.68|612.68|614.7|612.7|614.64|612.64|18
1607030600000|2020-12-03 21:23:20|614.69|612.69|614.64|612.64|614.7|612.7|614.63|612.63|23
1607030610000|2020-12-03 21:23:30|614.65|612.65|614.65|612.65|614.67|612.67|614.63|612.63|11
1607030620000|2020-12-03 21:23:40|614.67|612.67|614.62|612.62|614.67|612.67|614.6|612.6|16
1607030630000|2020-12-03 21:23:50|614.63|612.63|614.64|612.64|614.65|612.65|614.62|612.62|17
1607030640000|2020-12-03 21:24:00|614.63|612.63|614.63|612.63|614.65|612.65|614.62|612.62|18
1607030650000|2020-12-03 21:24:10|614.64|612.64|614.66|612.66|614.66|612.66|614.63|612.63|11
1607030660000|2020-12-03 21:24:20|614.65|612.65|614.66|612.66|614.67|612.67|614.64|612.64|9
1607030670000|2020-12-03 21:24:30|614.65|612.65|614.69|612.69|614.69|612.69|614.62|612.62|15
1607030680000|2020-12-03 21:24:40|614.68|612.68|614.69|612.69|614.69|612.69|614.67|612.67|6
1607030690000|2020-12-03 21:24:50|614.71|612.71|614.69|612.69|614.71|612.71|614.69|612.69|4
1607030700000|2020-12-03 21:25:00|614.72|612.72|614.72|612.72|614.72|612.72|614.68|612.68|9
1607030710000|2020-12-03 21:25:10|614.71|612.71|614.71|612.71|614.71|612.71|614.7|612.7|5
1607030730000|2020-12-03 21:25:30|614.68|612.68|614.69|612.69|614.71|612.71|614.67|612.67|7
1607030740000|2020-12-03 21:25:40|614.71|612.71|614.69|612.69|614.72|612.72|614.68|612.68|16
1607030750000|2020-12-03 21:25:50|614.71|612.71|614.67|612.67|614.71|612.71|614.66|612.66|13
1607030760000|2020-12-03 21:26:00|614.66|612.66|614.67|612.67|614.67|612.67|614.66|612.66|4
1607030770000|2020-12-03 21:26:10|614.68|612.68|614.57|612.57|614.68|612.68|614.57|612.57|16
1607030780000|2020-12-03 21:26:20|614.58|612.58|614.57|612.57|614.61|612.61|614.53|612.53|21
1607030790000|2020-12-03 21:26:30|614.58|612.58|614.56|612.56|614.58|612.58|614.46|612.46|24
1607030800000|2020-12-03 21:26:40|614.55|612.55|614.54|612.54|614.56|612.56|614.5|612.5|20
1607030810000|2020-12-03 21:26:50|614.55|612.55|614.56|612.56|614.57|612.57|614.52|612.52|15
1607030820000|2020-12-03 21:27:00|614.55|612.55|614.53|612.53|614.55|612.55|614.52|612.52|11
1607030830000|2020-12-03 21:27:10|614.54|612.54|614.54|612.54|614.54|612.54|614.52|612.52|8
1607030840000|2020-12-03 21:27:20|614.55|612.55|614.49|612.49|614.56|612.56|614.49|612.49|13
1607030850000|2020-12-03 21:27:30|614.48|612.48|614.57|612.57|614.57|612.57|614.47|612.47|20
1607030860000|2020-12-03 21:27:40|614.56|612.56|614.52|612.52|614.57|612.57|614.52|612.52|8
1607030870000|2020-12-03 21:27:50|614.53|612.53|614.53|612.53|614.54|612.54|614.52|612.52|11
1607030880000|2020-12-03 21:28:00|614.52|612.52|614.51|612.51|614.52|612.52|614.51|612.51|8
1607030890000|2020-12-03 21:28:10|614.52|612.52|614.52|612.52|614.53|612.53|614.51|612.51|10
1607030900000|2020-12-03 21:28:20|614.51|612.51|614.52|612.52|614.53|612.53|614.51|612.51|5
1607030910000|2020-12-03 21:28:30|614.53|612.53|614.61|612.61|614.63|612.63|614.52|612.52|13
1607030920000|2020-12-03 21:28:40|614.62|612.62|614.64|612.64|614.64|612.64|614.58|612.58|6
1607030930000|2020-12-03 21:28:50|614.63|612.63|614.53|612.53|614.64|612.64|614.53|612.53|5
1607030940000|2020-12-03 21:29:00|614.51|612.51|614.6|612.6|614.63|612.63|614.51|612.51|8
1607030950000|2020-12-03 21:29:10|614.53|612.53|614.52|612.52|614.53|612.53|614.52|612.52|2
1607030960000|2020-12-03 21:29:20|614.53|612.53|614.61|612.61|614.61|612.61|614.53|612.53|3
1607030970000|2020-12-03 21:29:30|614.55|612.55|614.67|612.67|614.69|612.69|614.55|612.55|15
1607030980000|2020-12-03 21:29:40|614.66|612.66|614.6|612.6|614.69|612.69|614.58|612.58|11
1607030990000|2020-12-03 21:29:50|614.62|612.62|614.58|612.58|614.64|612.64|614.58|612.58|12
1607031000000|2020-12-03 21:30:00|614.56|612.56|614.68|612.68|614.69|612.69|614.56|612.56|15
1607031010000|2020-12-03 21:30:10|614.69|612.69|614.7|612.7|614.7|612.7|614.68|612.68|7
1607031020000|2020-12-03 21:30:20|614.68|612.68|614.71|612.71|614.71|612.71|614.68|612.68|17
1607031030000|2020-12-03 21:30:30|614.7|612.7|614.6|612.6|614.71|612.71|614.58|612.58|19
1607031040000|2020-12-03 21:30:40|614.61|612.61|614.66|612.66|614.67|612.67|614.59|612.59|15
1607031050000|2020-12-03 21:30:50|614.65|612.65|614.66|612.66|614.67|612.67|614.65|612.65|16
1607031060000|2020-12-03 21:31:00|614.65|612.65|614.56|612.56|614.66|612.66|614.53|612.53|21
1607031070000|2020-12-03 21:31:10|614.55|612.55|614.63|612.63|614.65|612.65|614.55|612.55|22
1607031080000|2020-12-03 21:31:20|614.64|612.64|614.59|612.59|614.66|612.66|614.57|612.57|22
1607031090000|2020-12-03 21:31:30|614.58|612.58|614.54|612.54|614.59|612.59|614.51|612.51|20
1607031100000|2020-12-03 21:31:40|614.55|612.55|614.58|612.58|614.58|612.58|614.53|612.53|19
1607031110000|2020-12-03 21:31:50|614.53|612.53|614.55|612.55|614.62|612.62|614.53|612.53|16
1607031120000|2020-12-03 21:32:00|614.53|612.53|614.54|612.54|614.57|612.57|614.53|612.53|14
1607031130000|2020-12-03 21:32:10|614.56|612.56|614.55|612.55|614.66|612.66|614.54|612.54|11
1607031140000|2020-12-03 21:32:20|614.56|612.56|614.53|612.53|614.56|612.56|614.53|612.53|10
1607031150000|2020-12-03 21:32:30|614.6|612.6|614.59|612.59|614.6|612.6|614.58|612.58|5
1607031160000|2020-12-03 21:32:40|614.6|612.6|614.59|612.59|614.63|612.63|614.59|612.59|4
1607031170000|2020-12-03 21:32:50|614.57|612.57|614.76|612.76|614.76|612.76|614.57|612.57|6
1607031180000|2020-12-03 21:33:00|614.73|612.73|614.59|612.59|614.73|612.73|614.59|612.59|11
1607031190000|2020-12-03 21:33:10|614.58|612.58|614.56|612.56|614.59|612.59|614.56|612.56|5
1607031200000|2020-12-03 21:33:20|614.57|612.57|614.66|612.66|614.67|612.67|614.56|612.56|17
1607031210000|2020-12-03 21:33:30|614.65|612.65|614.62|612.62|614.66|612.66|614.62|612.62|20
1607031220000|2020-12-03 21:33:40|614.64|612.64|614.66|612.66|614.67|612.67|614.64|612.64|16
1607031230000|2020-12-03 21:33:50|614.65|612.65|614.63|612.63|614.67|612.67|614.62|612.62|21
1607031240000|2020-12-03 21:34:00|614.62|612.62|614.63|612.63|614.63|612.63|614.62|612.62|4
1607031250000|2020-12-03 21:34:10|614.62|612.62|614.73|612.73|614.75|612.75|614.62|612.62|13
1607031260000|2020-12-03 21:34:20|614.72|612.72|614.72|612.72|614.73|612.73|614.66|612.66|16
1607031270000|2020-12-03 21:34:30|614.71|612.71|614.72|612.72|614.73|612.73|614.71|612.71|4
1607031280000|2020-12-03 21:34:40|614.69|612.69|614.71|612.71|614.73|612.73|614.69|612.69|20
1607031290000|2020-12-03 21:34:50|614.73|612.73|614.8|612.8|614.84|612.84|614.71|612.71|16
1607031300000|2020-12-03 21:35:00|614.78|612.78|614.8|612.8|614.82|612.82|614.78|612.78|10
1607031310000|2020-12-03 21:35:10|614.82|612.82|614.85|612.85|614.85|612.85|614.79|612.79|14
1607031320000|2020-12-03 21:35:20|614.82|612.82|614.85|612.85|614.91|612.91|614.75|612.75|21
1607031330000|2020-12-03 21:35:30|614.82|612.82|615.05|613.05|615.05|613.05|614.69|612.69|15
1607031340000|2020-12-03 21:35:40|615.08|613.08|615.08|613.08|615.1|613.1|615.03|613.03|7
1607031350000|2020-12-03 21:35:50|615.09|613.09|615.27|613.27|615.32|613.32|615.08|613.08|19
1607031360000|2020-12-03 21:36:00|615.29|613.29|615.26|613.26|615.29|613.29|615.26|613.26|6
1607031370000|2020-12-03 21:36:10|615.23|613.23|615.27|613.27|615.28|613.28|615.21|613.21|18
1607031380000|2020-12-03 21:36:20|615.24|613.24|615.22|613.22|615.27|613.27|615.2|613.2|10
1607031390000|2020-12-03 21:36:30|615.25|613.25|615.26|613.26|615.3|613.3|615.25|613.25|4
1607031400000|2020-12-03 21:36:40|615.3|613.3|615.21|613.21|615.3|613.3|615.21|613.21|20
1607031410000|2020-12-03 21:36:50|615.29|613.29|615.27|613.27|615.37|613.37|615.19|613.19|10
1607031420000|2020-12-03 21:37:00|615.25|613.25|615.2|613.2|615.25|613.25|615.13|613.13|18
1607031430000|2020-12-03 21:37:10|615.21|613.21|615.2|613.2|615.21|613.21|615.19|613.19|4
1607031440000|2020-12-03 21:37:20|615.22|613.22|615.2|613.2|615.22|613.22|615.2|613.2|2
1607031450000|2020-12-03 21:37:30|615.23|613.23|615.27|613.27|615.3|613.3|615.2|613.2|9
1607031460000|2020-12-03 21:37:40|615.28|613.28|615.35|613.35|615.37|613.37|615.22|613.22|14
1607031470000|2020-12-03 21:37:50|615.33|613.33|615.36|613.36|615.37|613.37|615.28|613.28|11
1607031480000|2020-12-03 21:38:00|615.34|613.34|615.33|613.33|615.37|613.37|615.3|613.3|9
1607031490000|2020-12-03 21:38:10|615.34|613.34|615.35|613.35|615.36|613.36|615.3|613.3|17
1607031500000|2020-12-03 21:38:20|615.34|613.34|615.36|613.36|615.37|613.37|615.34|613.34|5
1607031510000|2020-12-03 21:38:30|615.34|613.34|615.34|613.34|615.36|613.36|615.34|613.34|5
1607031520000|2020-12-03 21:38:40|615.37|613.37|615.37|613.37|615.37|613.37|615.37|613.37|1
1607031530000|2020-12-03 21:38:50|615.38|613.38|615.36|613.36|615.41|613.41|615.33|613.33|21
1607031540000|2020-12-03 21:39:00|615.37|613.37|615.42|613.42|615.44|613.44|615.34|613.34|20
1607031550000|2020-12-03 21:39:10|615.41|613.41|615.53|613.53|615.53|613.53|615.39|613.39|20
1607031560000|2020-12-03 21:39:20|615.55|613.55|615.61|613.61|615.61|613.61|615.46|613.46|15
1607031570000|2020-12-03 21:39:30|615.6|613.6|615.61|613.61|615.63|613.63|615.59|613.59|13
1607031580000|2020-12-03 21:39:40|615.64|613.64|615.61|613.61|615.64|613.64|615.58|613.58|16
1607031590000|2020-12-03 21:39:50|615.62|613.62|615.65|613.65|615.65|613.65|615.59|613.59|12
1607031600000|2020-12-03 21:40:00|615.64|613.64|615.65|613.65|615.65|613.65|615.61|613.61|17
1607031610000|2020-12-03 21:40:10|615.6|613.6|615.75|613.75|615.8|613.8|615.6|613.6|23
1607031620000|2020-12-03 21:40:20|615.76|613.76|615.92|613.92|615.94|613.94|615.71|613.71|16
1607031630000|2020-12-03 21:40:30|615.89|613.89|615.9|613.9|615.93|613.93|615.89|613.89|7
1607031640000|2020-12-03 21:40:40|615.94|613.94|616.11|614.11|616.13|614.13|615.94|613.94|15
1607031650000|2020-12-03 21:40:50|616.1|614.1|616.04|614.04|616.1|614.1|616|614|14
1607031660000|2020-12-03 21:41:00|616.25|614.25|616.07|614.07|616.25|614.25|616.04|614.04|29
1607031670000|2020-12-03 21:41:10|616.08|614.08|616.09|614.09|616.12|614.12|616.01|614.01|23
1607031680000|2020-12-03 21:41:20|616.06|614.06|616.1|614.1|616.1|614.1|616.06|614.06|13
1607031690000|2020-12-03 21:41:30|616.09|614.09|616.1|614.1|616.12|614.12|616.09|614.09|7
1607031700000|2020-12-03 21:41:40|616.11|614.11|616|614|616.11|614.11|615.97|613.97|17
1607031710000|2020-12-03 21:41:50|616.01|614.01|615.88|613.88|616.01|614.01|615.88|613.88|18
1607031720000|2020-12-03 21:42:00|615.89|613.89|616.1|614.1|616.1|614.1|615.89|613.89|19
1607031730000|2020-12-03 21:42:10|616.13|614.13|616.14|614.14|616.15|614.15|616.12|614.12|7
1607031740000|2020-12-03 21:42:20|616.12|614.12|616.12|614.12|616.13|614.13|616.11|614.11|5
1607031750000|2020-12-03 21:42:30|616.15|614.15|616.2|614.2|616.2|614.2|616.12|614.12|17
1607031760000|2020-12-03 21:42:40|616.19|614.19|616.23|614.23|616.23|614.23|616.19|614.19|11
1607031770000|2020-12-03 21:42:50|616.21|614.21|616.35|614.35|616.35|614.35|616.21|614.21|3
1607031780000|2020-12-03 21:43:00|616.34|614.34|616.31|614.31|616.34|614.34|616.3|614.3|10
1607031790000|2020-12-03 21:43:10|616.35|614.35|616.33|614.33|616.35|614.35|616.33|614.33|4
1607031800000|2020-12-03 21:43:20|616.43|614.43|616.44|614.44|616.44|614.44|616.42|614.42|3
1607031810000|2020-12-03 21:43:30|616.43|614.43|616.42|614.42|616.44|614.44|616.41|614.41|7
1607031820000|2020-12-03 21:43:40|616.41|614.41|616.41|614.41|616.42|614.42|616.4|614.4|5
1607031830000|2020-12-03 21:43:50|616.42|614.42|616.4|614.4|616.43|614.43|616.4|614.4|10
1607031840000|2020-12-03 21:44:00|616.47|614.47|616.49|614.49|616.5|614.5|616.45|614.45|7
1607031850000|2020-12-03 21:44:10|616.51|614.51|616.38|614.38|616.51|614.51|616.37|614.37|10
1607031860000|2020-12-03 21:44:20|616.39|614.39|616.52|614.52|616.52|614.52|616.38|614.38|22
1607031870000|2020-12-03 21:44:30|616.53|614.53|616.54|614.54|616.56|614.56|616.51|614.51|20
1607031880000|2020-12-03 21:44:40|616.55|614.55|616.57|614.57|616.59|614.59|616.55|614.55|14
1607031890000|2020-12-03 21:44:50|616.56|614.56|616.18|614.18|616.56|614.56|616.18|614.18|21
1607031900000|2020-12-03 21:45:00|616.15|614.15|616.15|614.15|616.19|614.19|616.03|614.03|32
1607031910000|2020-12-03 21:45:10|616.16|614.16|616.19|614.19|616.22|614.22|616.16|614.16|9
1607031920000|2020-12-03 21:45:20|616.2|614.2|616.26|614.26|616.27|614.27|616.18|614.18|15
1607031930000|2020-12-03 21:45:30|616.25|614.25|616.27|614.27|616.31|614.31|616.21|614.21|17
1607031940000|2020-12-03 21:45:40|616.38|614.38|616.48|614.48|616.48|614.48|616.36|614.36|20
1607031950000|2020-12-03 21:45:50|616.47|614.47|616.43|614.43|616.49|614.49|616.25|614.25|28
1607031960000|2020-12-03 21:46:00|616.45|614.45|616.47|614.47|616.47|614.47|616.43|614.43|13
1607031970000|2020-12-03 21:46:10|616.46|614.46|616.53|614.53|616.53|614.53|616.46|614.46|10
1607031980000|2020-12-03 21:46:20|616.51|614.51|616.56|614.56|616.64|614.64|616.51|614.51|23
1607031990000|2020-12-03 21:46:30|616.58|614.58|616.93|614.93|616.93|614.93|616.58|614.58|11
1607032000000|2020-12-03 21:46:40|616.9|614.9|617.09|615.09|617.09|615.09|616.89|614.89|18
1607032010000|2020-12-03 21:46:50|617.1|615.1|617.13|615.13|617.13|615.13|617.08|615.08|4
1607032020000|2020-12-03 21:47:00|617.2|615.2|617.22|615.22|617.34|615.34|617.2|615.2|14
1607032030000|2020-12-03 21:47:10|617.24|615.24|617.14|615.14|617.24|615.24|617.12|615.12|22
1607032040000|2020-12-03 21:47:20|617.15|615.15|617.19|615.19|617.2|615.2|617.14|615.14|15
1607032050000|2020-12-03 21:47:30|617.17|615.17|617.25|615.25|617.28|615.28|617.17|615.17|29
1607032060000|2020-12-03 21:47:40|617.26|615.26|617.28|615.28|617.29|615.29|617.26|615.26|15
1607032070000|2020-12-03 21:47:50|617.23|615.23|617.21|615.21|617.24|615.24|617.21|615.21|8
1607032080000|2020-12-03 21:48:00|617.18|615.18|617.09|615.09|617.18|615.18|617.08|615.08|15
1607032090000|2020-12-03 21:48:10|617.08|615.08|617.09|615.09|617.09|615.09|617.08|615.08|2
1607032100000|2020-12-03 21:48:20|617.05|615.05|617.12|615.12|617.12|615.12|617.02|615.02|14
1607032110000|2020-12-03 21:48:30|617.1|615.1|617.14|615.14|617.15|615.15|617.06|615.06|17
1607032120000|2020-12-03 21:48:40|617.15|615.15|617.15|615.15|617.15|615.15|617.14|615.14|3
1607032130000|2020-12-03 21:48:50|617.14|615.14|617.08|615.08|617.16|615.16|617.05|615.05|15
1607032140000|2020-12-03 21:49:00|617.07|615.07|617.05|615.05|617.07|615.07|616.99|614.99|11
1607032150000|2020-12-03 21:49:10|617.06|615.06|617.03|615.03|617.06|615.06|617.02|615.02|9
1607032160000|2020-12-03 21:49:20|617.04|615.04|617.16|615.16|617.16|615.16|617.01|615.01|17
1607032170000|2020-12-03 21:49:30|617.13|615.13|617.06|615.06|617.16|615.16|617.06|615.06|11
1607032180000|2020-12-03 21:49:40|617.05|615.05|617.21|615.21|617.21|615.21|617.02|615.02|25
1607032190000|2020-12-03 21:49:50|617.27|615.27|617.27|615.27|617.27|615.27|617.25|615.25|12
1607032200000|2020-12-03 21:50:00|617.25|615.25|617.14|615.14|617.25|615.25|617.11|615.11|19
1607032210000|2020-12-03 21:50:10|617.13|615.13|617.1|615.1|617.16|615.16|617.09|615.09|15
1607032220000|2020-12-03 21:50:20|617.11|615.11|617.16|615.16|617.17|615.17|617.07|615.07|16
1607032230000|2020-12-03 21:50:30|617.17|615.17|617.22|615.22|617.22|615.22|617.15|615.15|19
1607032240000|2020-12-03 21:50:40|617.23|615.23|617.11|615.11|617.23|615.23|617.1|615.1|20
1607032250000|2020-12-03 21:50:50|617.1|615.1|617.17|615.17|617.19|615.19|617.09|615.09|17
1607032260000|2020-12-03 21:51:00|617.18|615.18|617.16|615.16|617.21|615.21|617.15|615.15|20
1607032270000|2020-12-03 21:51:10|617.12|615.12|617.21|615.21|617.23|615.23|617.11|615.11|28
1607032280000|2020-12-03 21:51:20|617.22|615.22|617.13|615.13|617.22|615.22|617.13|615.13|9
1607032290000|2020-12-03 21:51:30|617.11|615.11|617.1|615.1|617.13|615.13|617.08|615.08|18
1607032300000|2020-12-03 21:51:40|617.11|615.11|617.09|615.09|617.12|615.12|617.08|615.08|16
1607032310000|2020-12-03 21:51:50|617.1|615.1|617.08|615.08|617.11|615.11|617.08|615.08|12
1607032320000|2020-12-03 21:52:00|617.1|615.1|617.08|615.08|617.1|615.1|617.08|615.08|8
1607032330000|2020-12-03 21:52:10|617.07|615.07|617.08|615.08|617.08|615.08|617.07|615.07|8
1607032340000|2020-12-03 21:52:20|617.07|615.07|617.06|615.06|617.08|615.08|617.06|615.06|14
1607032350000|2020-12-03 21:52:30|617.04|615.04|616.99|614.99|617.08|615.08|616.97|614.97|21
1607032360000|2020-12-03 21:52:40|617.01|615.01|616.81|614.81|617.01|615.01|616.81|614.81|22
1607032370000|2020-12-03 21:52:50|616.77|614.77|616.78|614.78|616.82|614.82|616.75|614.75|22
1607032380000|2020-12-03 21:53:00|616.79|614.79|616.75|614.75|616.79|614.79|616.73|614.73|17
1607032390000|2020-12-03 21:53:10|616.74|614.74|616.65|614.65|616.75|614.75|616.64|614.64|22
1607032400000|2020-12-03 21:53:20|616.64|614.64|616.65|614.65|616.65|614.65|616.58|614.58|18
1607032410000|2020-12-03 21:53:30|616.66|614.66|616.88|614.88|616.89|614.89|616.63|614.63|22
1607032420000|2020-12-03 21:53:40|616.91|614.91|616.9|614.9|616.92|614.92|616.89|614.89|9
1607032430000|2020-12-03 21:53:50|616.89|614.89|616.76|614.76|616.9|614.9|616.76|614.76|21
1607032440000|2020-12-03 21:54:00|616.78|614.78|616.92|614.92|616.94|614.94|616.77|614.77|22
1607032450000|2020-12-03 21:54:10|616.95|614.95|616.81|614.81|616.95|614.95|616.81|614.81|23
1607032460000|2020-12-03 21:54:20|616.78|614.78|616.86|614.86|616.86|614.86|616.77|614.77|5
1607032470000|2020-12-03 21:54:30|616.85|614.85|616.86|614.86|616.88|614.88|616.82|614.82|15
1607032480000|2020-12-03 21:54:40|616.85|614.85|616.93|614.93|616.93|614.93|616.83|614.83|14
1607032490000|2020-12-03 21:54:50|616.92|614.92|616.97|614.97|616.99|614.99|616.92|614.92|19
1607032500000|2020-12-03 21:55:00|616.96|614.96|616.82|614.82|616.98|614.98|616.8|614.8|24
1607032510000|2020-12-03 21:55:10|616.83|614.83|616.79|614.79|616.88|614.88|616.76|614.76|24
1607032520000|2020-12-03 21:55:20|616.82|614.82|616.79|614.79|616.82|614.82|616.77|614.77|15
1607032530000|2020-12-03 21:55:30|616.78|614.78|616.81|614.81|616.82|614.82|616.78|614.78|12
1607032540000|2020-12-03 21:55:40|616.79|614.79|616.79|614.79|616.79|614.79|616.77|614.77|12
1607032550000|2020-12-03 21:55:50|616.78|614.78|616.82|614.82|616.82|614.82|616.78|614.78|9
1607032560000|2020-12-03 21:56:00|616.81|614.81|616.83|614.83|616.84|614.84|616.81|614.81|9
1607032570000|2020-12-03 21:56:10|616.82|614.82|616.88|614.88|616.9|614.9|616.81|614.81|12
1607032580000|2020-12-03 21:56:20|616.89|614.89|616.88|614.88|616.89|614.89|616.87|614.87|6
1607032590000|2020-12-03 21:56:30|616.89|614.89|616.91|614.91|616.95|614.95|616.87|614.87|12
1607032600000|2020-12-03 21:56:40|616.92|614.92|616.82|614.82|616.93|614.93|616.79|614.79|23
1607032610000|2020-12-03 21:56:50|616.83|614.83|616.8|614.8|616.85|614.85|616.8|614.8|11
1607032620000|2020-12-03 21:57:00|616.81|614.81|616.79|614.79|616.82|614.82|616.79|614.79|10
1607032630000|2020-12-03 21:57:10|616.8|614.8|616.81|614.81|616.82|614.82|616.78|614.78|14
1607032640000|2020-12-03 21:57:20|616.8|614.8|616.85|614.85|616.87|614.87|616.79|614.79|14
1607032650000|2020-12-03 21:57:30|616.87|614.87|616.87|614.87|616.88|614.88|616.86|614.86|9
1607032660000|2020-12-03 21:57:40|616.86|614.86|616.83|614.83|616.88|614.88|616.82|614.82|15
1607032670000|2020-12-03 21:57:50|616.82|614.82|616.86|614.86|616.86|614.86|616.82|614.82|15
1607032680000|2020-12-03 21:58:00|616.87|614.87|616.84|614.84|616.88|614.88|616.84|614.84|13
1607032690000|2020-12-03 21:58:10|616.85|614.85|616.86|614.86|616.86|614.86|616.85|614.85|2
1607032700000|2020-12-03 21:58:20|616.85|614.85|616.85|614.85|616.86|614.86|616.84|614.84|5
1607032710000|2020-12-03 21:58:30|616.86|614.86|616.85|614.85|616.86|614.86|616.85|614.85|2
1607032720000|2020-12-03 21:58:40|616.86|614.86|616.7|614.7|616.86|614.86|616.69|614.69|12
1607032730000|2020-12-03 21:58:50|616.67|614.67|616.69|614.69|616.7|614.7|616.67|614.67|4
1607032740000|2020-12-03 21:59:00|616.67|614.67|616.67|614.67|616.67|614.67|616.67|614.67|1
1607032750000|2020-12-03 21:59:10|616.56|614.56|616.56|614.56|616.57|614.57|616.56|614.56|3
1607032760000|2020-12-03 21:59:20|616.59|614.59|616.59|614.59|616.59|614.59|616.59|614.59|1
1607032770000|2020-12-03 21:59:30|616.55|614.55|616.52|614.52|616.55|614.55|616.52|614.52|2
1607032780000|2020-12-03 21:59:40|616.53|614.53|616.48|614.48|616.54|614.54|616.44|614.44|10
1607032790000|2020-12-03 21:59:50|616.49|614.49|616.49|614.49|616.51|614.51|616.49|614.49|4
1607032800000|2020-12-03 22:00:00|616.47|614.47|616.52|614.52|616.53|614.53|616.45|614.45|18
1607032810000|2020-12-03 22:00:10|616.53|614.53|616.48|614.48|616.54|614.54|616.47|614.47|19
1607032820000|2020-12-03 22:00:20|616.47|614.47|616.49|614.49|616.49|614.49|616.47|614.47|5
1607032830000|2020-12-03 22:00:30|616.48|614.48|616.37|614.37|616.48|614.48|616.34|614.34|25
1607032840000|2020-12-03 22:00:40|616.36|614.36|616.04|614.04|616.36|614.36|616.03|614.03|13
1607032850000|2020-12-03 22:00:50|616.03|614.03|615.95|613.95|616.03|614.03|615.93|613.93|18
1607032860000|2020-12-03 22:01:00|615.96|613.96|616|614|616|614|615.96|613.96|14
1607032870000|2020-12-03 22:01:10|615.99|613.99|616.14|614.14|616.15|614.15|615.95|613.95|23
1607032880000|2020-12-03 22:01:20|616.15|614.15|616.13|614.13|616.18|614.18|616.13|614.13|12
1607032890000|2020-12-03 22:01:30|616.11|614.11|616.1|614.1|616.12|614.12|616.1|614.1|6
1607032900000|2020-12-03 22:01:40|616.11|614.11|616.16|614.16|616.16|614.16|616.08|614.08|13
1607032910000|2020-12-03 22:01:50|616.14|614.14|616.43|614.43|616.43|614.43|616.13|614.13|21
1607032920000|2020-12-03 22:02:00|616.44|614.44|616.52|614.52|616.52|614.52|616.43|614.43|8
1607032930000|2020-12-03 22:02:10|616.48|614.48|616.34|614.34|616.48|614.48|616.34|614.34|10
1607032940000|2020-12-03 22:02:20|616.36|614.36|616.59|614.59|616.6|614.6|616.36|614.36|14
1607032950000|2020-12-03 22:02:30|616.6|614.6|616.65|614.65|616.66|614.66|616.59|614.59|8
1607032960000|2020-12-03 22:02:40|616.66|614.66|616.66|614.66|616.67|614.67|616.65|614.65|9
1607032970000|2020-12-03 22:02:50|616.65|614.65|616.67|614.67|616.68|614.68|616.65|614.65|7
1607032980000|2020-12-03 22:03:00|616.68|614.68|616.71|614.71|616.72|614.72|616.67|614.67|15
1607032990000|2020-12-03 22:03:10|616.72|614.72|616.71|614.71|616.72|614.72|616.71|614.71|2
1607033000000|2020-12-03 22:03:20|616.69|614.69|616.69|614.69|616.71|614.71|616.69|614.69|10
1607033010000|2020-12-03 22:03:30|616.68|614.68|616.69|614.69|616.69|614.69|616.68|614.68|2
1607033020000|2020-12-03 22:03:40|616.68|614.68|616.58|614.58|616.68|614.68|616.55|614.55|10
1607033030000|2020-12-03 22:03:50|616.56|614.56|616.54|614.54|616.56|614.56|616.54|614.54|4
1607033040000|2020-12-03 22:04:00|616.56|614.56|616.53|614.53|616.56|614.56|616.53|614.53|6
1607033050000|2020-12-03 22:04:10|616.52|614.52|616.45|614.45|616.53|614.53|616.45|614.45|16
1607033060000|2020-12-03 22:04:20|616.47|614.47|616.45|614.45|616.47|614.47|616.45|614.45|8
1607033070000|2020-12-03 22:04:30|616.46|614.46|616.46|614.46|616.47|614.47|616.46|614.46|3
1607033080000|2020-12-03 22:04:40|616.45|614.45|616.5|614.5|616.5|614.5|616.45|614.45|6
1607033090000|2020-12-03 22:04:50|616.52|614.52|616.46|614.46|616.52|614.52|616.46|614.46|12
1607033100000|2020-12-03 22:05:00|616.47|614.47|616.43|614.43|616.48|614.48|616.43|614.43|11
1607033110000|2020-12-03 22:05:10|616.44|614.44|616.43|614.43|616.44|614.44|616.43|614.43|6
1607033120000|2020-12-03 22:05:20|616.42|614.42|616.42|614.42|616.44|614.44|616.42|614.42|9
1607033130000|2020-12-03 22:05:30|616.41|614.41|616.42|614.42|616.43|614.43|616.41|614.41|4
1607033140000|2020-12-03 22:05:40|616.4|614.4|616.4|614.4|616.4|614.4|616.38|614.38|9
1607033150000|2020-12-03 22:05:50|616.39|614.39|616.4|614.4|616.4|614.4|616.37|614.37|14
1607033160000|2020-12-03 22:06:00|616.39|614.39|616.4|614.4|616.41|614.41|616.39|614.39|6
1607033170000|2020-12-03 22:06:10|616.41|614.41|616.45|614.45|616.46|614.46|616.41|614.41|9
1607033180000|2020-12-03 22:06:20|616.44|614.44|616.41|614.41|616.46|614.46|616.41|614.41|16
1607033190000|2020-12-03 22:06:30|616.42|614.42|616.42|614.42|616.43|614.43|616.41|614.41|13
1607033200000|2020-12-03 22:06:40|616.43|614.43|616.42|614.42|616.43|614.43|616.41|614.41|16
1607033210000|2020-12-03 22:06:50|616.43|614.43|616.43|614.43|616.43|614.43|616.42|614.42|7
1607033220000|2020-12-03 22:07:00|616.42|614.42|616.43|614.43|616.44|614.44|616.42|614.42|4
1607033230000|2020-12-03 22:07:10|616.44|614.44|616.42|614.42|616.44|614.44|616.42|614.42|3
1607033240000|2020-12-03 22:07:20|616.43|614.43|616.41|614.41|616.43|614.43|616.41|614.41|9
1607033250000|2020-12-03 22:07:30|616.42|614.42|616.38|614.38|616.42|614.42|616.37|614.37|15
1607033260000|2020-12-03 22:07:40|616.37|614.37|616.37|614.37|616.38|614.38|616.36|614.36|6
1607033270000|2020-12-03 22:07:50|616.38|614.38|616.37|614.37|616.38|614.38|616.37|614.37|2
1607033280000|2020-12-03 22:08:00|616.38|614.38|616.38|614.38|616.38|614.38|616.37|614.37|9
1607033290000|2020-12-03 22:08:10|616.37|614.37|616.38|614.38|616.39|614.39|616.37|614.37|4
1607033300000|2020-12-03 22:08:20|616.39|614.39|616.39|614.39|616.39|614.39|616.39|614.39|1
1607033320000|2020-12-03 22:08:40|616.37|614.37|616.38|614.38|616.38|614.38|616.37|614.37|4
1607033340000|2020-12-03 22:09:00|616.4|614.4|616.4|614.4|616.4|614.4|616.4|614.4|1
1607033350000|2020-12-03 22:09:10|616.41|614.41|616.4|614.4|616.41|614.41|616.4|614.4|2
1607033360000|2020-12-03 22:09:20|616.41|614.41|616.4|614.4|616.41|614.41|616.4|614.4|2
1607033370000|2020-12-03 22:09:30|616.39|614.39|616.39|614.39|616.39|614.39|616.38|614.38|3
1607033380000|2020-12-03 22:09:40|616.4|614.4|616.4|614.4|616.4|614.4|616.38|614.38|3
1607033390000|2020-12-03 22:09:50|616.42|614.42|616.42|614.42|616.42|614.42|616.42|614.42|1
1607033400000|2020-12-03 22:10:00|616.4|614.4|616.4|614.4|616.4|614.4|616.4|614.4|1
1607033410000|2020-12-03 22:10:10|616.39|614.39|616.39|614.39|616.39|614.39|616.39|614.39|1
1607033430000|2020-12-03 22:10:30|616.46|614.46|616.48|614.48|616.48|614.48|616.46|614.46|3
1607033440000|2020-12-03 22:10:40|616.49|614.49|616.5|614.5|616.52|614.52|616.45|614.45|8
1607033450000|2020-12-03 22:10:50|616.51|614.51|616.55|614.55|616.55|614.55|616.51|614.51|6
1607033460000|2020-12-03 22:11:00|616.58|614.58|616.69|614.69|616.7|614.7|616.58|614.58|5
1607033470000|2020-12-03 22:11:10|616.7|614.7|616.69|614.69|616.7|614.7|616.66|614.66|8
1607033480000|2020-12-03 22:11:20|616.68|614.68|616.7|614.7|616.7|614.7|616.68|614.68|3
1607033490000|2020-12-03 22:11:30|616.67|614.67|616.66|614.66|616.68|614.68|616.66|614.66|8
1607033500000|2020-12-03 22:11:40|616.68|614.68|616.69|614.69|616.69|614.69|616.67|614.67|4
1607033510000|2020-12-03 22:11:50|616.68|614.68|616.71|614.71|616.72|614.72|616.68|614.68|6
1607033520000|2020-12-03 22:12:00|616.72|614.72|616.7|614.7|616.73|614.73|616.68|614.68|9
1607033530000|2020-12-03 22:12:10|616.72|614.72|616.7|614.7|616.72|614.72|616.7|614.7|6
1607033540000|2020-12-03 22:12:20|616.71|614.71|616.75|614.75|616.76|614.76|616.71|614.71|8
1607033550000|2020-12-03 22:12:30|616.74|614.74|616.73|614.73|616.76|614.76|616.73|614.73|13
1607033560000|2020-12-03 22:12:40|616.72|614.72|616.76|614.76|616.77|614.77|616.69|614.69|6
1607033570000|2020-12-03 22:12:50|616.77|614.77|616.76|614.76|616.78|614.78|616.75|614.75|8
1607033580000|2020-12-03 22:13:00|616.77|614.77|616.81|614.81|616.81|614.81|616.77|614.77|6
1607033590000|2020-12-03 22:13:10|616.79|614.79|616.79|614.79|616.83|614.83|616.78|614.78|14
1607033600000|2020-12-03 22:13:20|616.8|614.8|616.79|614.79|616.81|614.81|616.79|614.79|11
1607033610000|2020-12-03 22:13:30|616.81|614.81|616.82|614.82|616.83|614.83|616.81|614.81|5
1607033620000|2020-12-03 22:13:40|616.83|614.83|616.83|614.83|616.84|614.84|616.83|614.83|3
1607033630000|2020-12-03 22:13:50|616.84|614.84|616.84|614.84|616.84|614.84|616.83|614.83|7
1607033640000|2020-12-03 22:14:00|616.83|614.83|616.84|614.84|616.84|614.84|616.83|614.83|4
1607033650000|2020-12-03 22:14:10|616.86|614.86|616.84|614.84|616.86|614.86|616.84|614.84|5
1607033660000|2020-12-03 22:14:20|616.85|614.85|616.83|614.83|616.86|614.86|616.83|614.83|11
1607033670000|2020-12-03 22:14:30|616.82|614.82|616.83|614.83|616.84|614.84|616.82|614.82|6
1607033680000|2020-12-03 22:14:40|616.84|614.84|616.84|614.84|616.84|614.84|616.83|614.83|5
1607033690000|2020-12-03 22:14:50|616.83|614.83|616.9|614.9|616.9|614.9|616.82|614.82|6
1607033700000|2020-12-03 22:15:00|616.88|614.88|616.89|614.89|616.9|614.9|616.82|614.82|12
1607033710000|2020-12-03 22:15:10|616.88|614.88|616.87|614.87|616.9|614.9|616.87|614.87|10
1607033720000|2020-12-03 22:15:20|616.84|614.84|616.86|614.86|616.89|614.89|616.84|614.84|5
1607033730000|2020-12-03 22:15:30|616.88|614.88|617.01|615.01|617.01|615.01|616.88|614.88|22
1607033740000|2020-12-03 22:15:40|617|615|617|615|617.01|615.01|616.9|614.9|16
1607033750000|2020-12-03 22:15:50|617.01|615.01|616.95|614.95|617.04|615.04|616.93|614.93|9
1607033760000|2020-12-03 22:16:00|616.93|614.93|617.01|615.01|617.02|615.02|616.88|614.88|19
1607033770000|2020-12-03 22:16:10|617.02|615.02|617.07|615.07|617.08|615.08|617.02|615.02|13
1607033780000|2020-12-03 22:16:20|617.06|615.06|617.05|615.05|617.07|615.07|617.05|615.05|6
1607033790000|2020-12-03 22:16:30|617.06|615.06|617.07|615.07|617.07|615.07|617.06|615.06|2
1607033800000|2020-12-03 22:16:40|617.08|615.08|617.26|615.26|617.26|615.26|617.06|615.06|7
1607033810000|2020-12-03 22:16:50|617.22|615.22|617.22|615.22|617.22|615.22|617.22|615.22|1
1607033830000|2020-12-03 22:17:10|617.1|615.1|617.17|615.17|617.25|615.25|617.1|615.1|8
1607033840000|2020-12-03 22:17:20|617.18|615.18|617.12|615.12|617.18|615.18|617.11|615.11|11
1607033850000|2020-12-03 22:17:30|617.1|615.1|617.15|615.15|617.15|615.15|617.1|615.1|15
1607033860000|2020-12-03 22:17:40|617.16|615.16|617.13|615.13|617.18|615.18|617.12|615.12|16
1607033870000|2020-12-03 22:17:50|617.12|615.12|617.12|615.12|617.13|615.13|617.1|615.1|12
1607033880000|2020-12-03 22:18:00|617.11|615.11|617.15|615.15|617.15|615.15|617.11|615.11|7
1607033890000|2020-12-03 22:18:10|617.14|615.14|617.15|615.15|617.16|615.16|617.14|615.14|6
1607033900000|2020-12-03 22:18:20|617.14|615.14|617.15|615.15|617.15|615.15|617.14|615.14|6
1607033910000|2020-12-03 22:18:30|617.16|615.16|617.16|615.16|617.17|615.17|617.16|615.16|3
1607033920000|2020-12-03 22:18:40|617.17|615.17|617.2|615.2|617.2|615.2|617.17|615.17|5
1607033930000|2020-12-03 22:18:50|617.22|615.22|617.21|615.21|617.22|615.22|617.21|615.21|8
1607033940000|2020-12-03 22:19:00|617.22|615.22|617.21|615.21|617.22|615.22|617.21|615.21|4
1607033950000|2020-12-03 22:19:10|617.22|615.22|617.22|615.22|617.22|615.22|617.21|615.21|3
1607033960000|2020-12-03 22:19:20|617.2|615.2|617.21|615.21|617.21|615.21|617.19|615.19|7
1607033970000|2020-12-03 22:19:30|617.19|615.19|617.17|615.17|617.19|615.19|617.17|615.17|5
1607033980000|2020-12-03 22:19:40|617.16|615.16|617.15|615.15|617.16|615.16|617.15|615.15|2
1607033990000|2020-12-03 22:19:50|617.16|615.16|617.14|615.14|617.16|615.16|617.14|615.14|3
1607034000000|2020-12-03 22:20:00|617.15|615.15|617.12|615.12|617.15|615.15|617.12|615.12|5
1607034020000|2020-12-03 22:20:20|617.11|615.11|617.11|615.11|617.11|615.11|617.11|615.11|1
1607034030000|2020-12-03 22:20:30|617.1|615.1|617.09|615.09|617.1|615.1|617.09|615.09|2
1607034040000|2020-12-03 22:20:40|617.08|615.08|617.07|615.07|617.08|615.08|617.07|615.07|2
1607034050000|2020-12-03 22:20:50|617.06|615.06|617.05|615.05|617.06|615.06|617.04|615.04|4
1607034070000|2020-12-03 22:21:10|617.04|615.04|617.07|615.07|617.07|615.07|617.04|615.04|2
1607034080000|2020-12-03 22:21:20|617.04|615.04|617.04|615.04|617.04|615.04|617.04|615.04|1
1607034090000|2020-12-03 22:21:30|617.06|615.06|617.06|615.06|617.06|615.06|617.06|615.06|1
1607034120000|2020-12-03 22:22:00|617.07|615.07|617.07|615.07|617.07|615.07|617.07|615.07|1
1607034130000|2020-12-03 22:22:10|617.06|615.06|617.03|615.03|617.06|615.06|617.02|615.02|6
1607034140000|2020-12-03 22:22:20|617.04|615.04|617.01|615.01|617.04|615.04|617.01|615.01|3
1607034150000|2020-12-03 22:22:30|616.95|614.95|616.98|614.98|616.99|614.99|616.95|614.95|4
1607034160000|2020-12-03 22:22:40|616.99|614.99|617.1|615.1|617.11|615.11|616.99|614.99|8
1607034170000|2020-12-03 22:22:50|617.13|615.13|617.11|615.11|617.17|615.17|617.1|615.1|12
1607034180000|2020-12-03 22:23:00|617.13|615.13|617.24|615.24|617.25|615.25|617.13|615.13|12
1607034190000|2020-12-03 22:23:10|617.25|615.25|617.24|615.24|617.25|615.25|617.24|615.24|2
1607034200000|2020-12-03 22:23:20|617.25|615.25|617.26|615.26|617.27|615.27|617.25|615.25|5
1607034210000|2020-12-03 22:23:30|617.34|615.34|617.35|615.35|617.35|615.35|617.34|615.34|2
1607034230000|2020-12-03 22:23:50|617.36|615.36|617.38|615.38|617.38|615.38|617.36|615.36|3
1607034240000|2020-12-03 22:24:00|617.39|615.39|617.46|615.46|617.46|615.46|617.39|615.39|13
1607034250000|2020-12-03 22:24:10|617.45|615.45|617.42|615.42|617.46|615.46|617.41|615.41|14
1607034260000|2020-12-03 22:24:20|617.41|615.41|617.42|615.42|617.46|615.46|617.4|615.4|14
1607034270000|2020-12-03 22:24:30|617.43|615.43|617.24|615.24|617.44|615.44|617.21|615.21|21
1607034280000|2020-12-03 22:24:40|617.28|615.28|617.29|615.29|617.29|615.29|617.21|615.21|24
1607034290000|2020-12-03 22:24:50|617.32|615.32|617.34|615.34|617.35|615.35|617.3|615.3|12
1607034300000|2020-12-03 22:25:00|617.29|615.29|617.29|615.29|617.33|615.33|617.28|615.28|11
1607034310000|2020-12-03 22:25:10|617.28|615.28|617.31|615.31|617.32|615.32|617.28|615.28|6
1607034320000|2020-12-03 22:25:20|617.27|615.27|617.25|615.25|617.29|615.29|617.24|615.24|9
1607034340000|2020-12-03 22:25:40|617.26|615.26|617.25|615.25|617.28|615.28|617.25|615.25|4
1607034350000|2020-12-03 22:25:50|617.26|615.26|617.28|615.28|617.28|615.28|617.26|615.26|9
1607034360000|2020-12-03 22:26:00|617.27|615.27|617.28|615.28|617.29|615.29|617.27|615.27|5
1607034370000|2020-12-03 22:26:10|617.29|615.29|617.29|615.29|617.3|615.3|617.29|615.29|3
1607034380000|2020-12-03 22:26:20|617.3|615.3|617.27|615.27|617.3|615.3|617.26|615.26|10
1607034390000|2020-12-03 22:26:30|617.26|615.26|617.26|615.26|617.27|615.27|617.26|615.26|7
1607034400000|2020-12-03 22:26:40|617.27|615.27|617.22|615.22|617.27|615.27|617.22|615.22|5
1607034410000|2020-12-03 22:26:50|617.23|615.23|617.19|615.19|617.23|615.23|617.17|615.17|6
1607034420000|2020-12-03 22:27:00|617.22|615.22|617.17|615.17|617.22|615.22|617.17|615.17|11
1607034430000|2020-12-03 22:27:10|617.16|615.16|617.14|615.14|617.16|615.16|617.14|615.14|21
1607034440000|2020-12-03 22:27:20|617.11|615.11|617.12|615.12|617.13|615.13|617.11|615.11|6
1607034450000|2020-12-03 22:27:30|617.14|615.14|617.14|615.14|617.16|615.16|617.13|615.13|27
1607034460000|2020-12-03 22:27:40|617.13|615.13|617.15|615.15|617.16|615.16|617.13|615.13|13
1607034470000|2020-12-03 22:27:50|617.14|615.14|617.22|615.22|617.22|615.22|617.13|615.13|9
1607034480000|2020-12-03 22:28:00|617.25|615.25|617.37|615.37|617.39|615.39|617.25|615.25|13
1607034490000|2020-12-03 22:28:10|617.34|615.34|617.36|615.36|617.36|615.36|617.32|615.32|22
1607034500000|2020-12-03 22:28:20|617.37|615.37|617.4|615.4|617.4|615.4|617.37|615.37|8
1607034510000|2020-12-03 22:28:30|617.43|615.43|617.42|615.42|617.43|615.43|617.35|615.35|15
1607034520000|2020-12-03 22:28:40|617.43|615.43|617.44|615.44|617.48|615.48|617.43|615.43|18
1607034530000|2020-12-03 22:28:50|617.46|615.46|617.48|615.48|617.48|615.48|617.46|615.46|2
1607034540000|2020-12-03 22:29:00|617.46|615.46|617.54|615.54|617.55|615.55|617.46|615.46|9
1607034550000|2020-12-03 22:29:10|617.53|615.53|617.54|615.54|617.55|615.55|617.53|615.53|12
1607034560000|2020-12-03 22:29:20|617.53|615.53|617.54|615.54|617.54|615.54|617.52|615.52|7
1607034570000|2020-12-03 22:29:30|617.55|615.55|617.59|615.59|617.6|615.6|617.54|615.54|11
1607034580000|2020-12-03 22:29:40|617.58|615.58|617.58|615.58|617.59|615.59|617.58|615.58|9
1607034590000|2020-12-03 22:29:50|617.67|615.67|617.67|615.67|617.67|615.67|617.67|615.67|1
1607034600000|2020-12-03 22:30:00|617.65|615.65|617.69|615.69|617.69|615.69|617.65|615.65|10
1607034610000|2020-12-03 22:30:10|617.7|615.7|617.72|615.72|617.72|615.72|617.7|615.7|3
1607034620000|2020-12-03 22:30:20|617.71|615.71|617.63|615.63|617.75|615.75|617.62|615.62|14
1607034630000|2020-12-03 22:30:30|617.6|615.6|617.59|615.59|617.64|615.64|617.59|615.59|16
1607034640000|2020-12-03 22:30:40|617.63|615.63|617.71|615.71|617.72|615.72|617.59|615.59|27
1607034650000|2020-12-03 22:30:50|617.7|615.7|617.69|615.69|617.72|615.72|617.68|615.68|22
1607034660000|2020-12-03 22:31:00|617.68|615.68|617.69|615.69|617.7|615.7|617.67|615.67|14
1607034670000|2020-12-03 22:31:10|617.66|615.66|617.69|615.69|617.72|615.72|617.66|615.66|11
1607034680000|2020-12-03 22:31:20|617.72|615.72|617.9|615.9|617.9|615.9|617.68|615.68|8
1607034690000|2020-12-03 22:31:30|617.86|615.86|617.84|615.84|617.87|615.87|617.84|615.84|14
1607034700000|2020-12-03 22:31:40|617.85|615.85|617.97|615.97|618.01|616.01|617.84|615.84|23
1607034710000|2020-12-03 22:31:50|617.98|615.98|617.95|615.95|617.98|615.98|617.93|615.93|23
1607034720000|2020-12-03 22:32:00|617.97|615.97|617.87|615.87|617.98|615.98|617.87|615.87|13
1607034730000|2020-12-03 22:32:10|617.88|615.88|617.91|615.91|617.96|615.96|617.87|615.87|11
1607034740000|2020-12-03 22:32:20|617.9|615.9|617.86|615.86|617.92|615.92|617.85|615.85|16
1607034750000|2020-12-03 22:32:30|617.84|615.84|617.85|615.85|617.86|615.86|617.82|615.82|24
1607034760000|2020-12-03 22:32:40|617.84|615.84|617.85|615.85|617.86|615.86|617.82|615.82|13
1607034770000|2020-12-03 22:32:50|617.84|615.84|617.77|615.77|617.85|615.85|617.76|615.76|15
1607034780000|2020-12-03 22:33:00|617.76|615.76|617.73|615.73|617.77|615.77|617.71|615.71|19
1607034790000|2020-12-03 22:33:10|617.74|615.74|617.58|615.58|617.74|615.74|617.58|615.58|28
1607034800000|2020-12-03 22:33:20|617.6|615.6|617.35|615.35|617.6|615.6|617.31|615.31|27
1607034810000|2020-12-03 22:33:30|617.36|615.36|617.34|615.34|617.37|615.37|617.33|615.33|17
1607034820000|2020-12-03 22:33:40|617.35|615.35|617.28|615.28|617.36|615.36|617.25|615.25|13
1607034830000|2020-12-03 22:33:50|617.14|615.14|617.13|615.13|617.17|615.17|617.13|615.13|15
1607034840000|2020-12-03 22:34:00|617.12|615.12|617.13|615.13|617.18|615.18|617.11|615.11|20
1607034850000|2020-12-03 22:34:10|617.12|615.12|617.11|615.11|617.17|615.17|617.11|615.11|18
1607034860000|2020-12-03 22:34:20|617.1|615.1|617.13|615.13|617.13|615.13|617.1|615.1|14
1607034870000|2020-12-03 22:34:30|617.12|615.12|617.09|615.09|617.13|615.13|617.09|615.09|16
1607034880000|2020-12-03 22:34:40|617.11|615.11|617|615|617.11|615.11|617|615|10
1607034890000|2020-12-03 22:34:50|616.97|614.97|616.96|614.96|616.97|614.97|616.96|614.96|4
1607034900000|2020-12-03 22:35:00|616.97|614.97|616.92|614.92|617|615|616.92|614.92|14
1607034910000|2020-12-03 22:35:10|616.91|614.91|616.82|614.82|616.91|614.91|616.82|614.82|14
1607034920000|2020-12-03 22:35:20|616.81|614.81|616.89|614.89|616.9|614.9|616.81|614.81|11
1607034930000|2020-12-03 22:35:30|616.9|614.9|616.89|614.89|616.9|614.9|616.88|614.88|6
1607034940000|2020-12-03 22:35:40|616.85|614.85|616.85|614.85|616.85|614.85|616.84|614.84|13
1607034950000|2020-12-03 22:35:50|616.84|614.84|616.82|614.82|616.86|614.86|616.8|614.8|18
1607034960000|2020-12-03 22:36:00|616.81|614.81|616.73|614.73|616.81|614.81|616.72|614.72|20
1607034970000|2020-12-03 22:36:10|616.75|614.75|616.71|614.71|616.75|614.75|616.71|614.71|18
1607034980000|2020-12-03 22:36:20|616.72|614.72|616.71|614.71|616.72|614.72|616.71|614.71|14
1607034990000|2020-12-03 22:36:30|616.72|614.72|616.66|614.66|616.72|614.72|616.62|614.62|16
1607035000000|2020-12-03 22:36:40|616.65|614.65|616.37|614.37|616.66|614.66|616.36|614.36|20
1607035010000|2020-12-03 22:36:50|616.34|614.34|616.35|614.35|616.39|614.39|616.3|614.3|17
1607035020000|2020-12-03 22:37:00|616.36|614.36|616.37|614.37|616.39|614.39|616.31|614.31|21
1607035030000|2020-12-03 22:37:10|616.35|614.35|616.34|614.34|616.35|614.35|616.32|614.32|9
1607035040000|2020-12-03 22:37:20|616.36|614.36|616.34|614.34|616.36|614.36|616.32|614.32|6
1607035050000|2020-12-03 22:37:30|616.35|614.35|616.51|614.51|616.51|614.51|616.35|614.35|13
1607035060000|2020-12-03 22:37:40|616.48|614.48|616.45|614.45|616.49|614.49|616.42|614.42|7
1607035070000|2020-12-03 22:37:50|616.46|614.46|616.49|614.49|616.5|614.5|616.46|614.46|9
1607035080000|2020-12-03 22:38:00|616.5|614.5|616.55|614.55|616.55|614.55|616.5|614.5|4
1607035090000|2020-12-03 22:38:10|616.51|614.51|616.51|614.51|616.54|614.54|616.49|614.49|10
1607035100000|2020-12-03 22:38:20|616.54|614.54|616.5|614.5|616.54|614.54|616.49|614.49|3
1607035110000|2020-12-03 22:38:30|616.51|614.51|616.57|614.57|616.57|614.57|616.48|614.48|5
1607035120000|2020-12-03 22:38:40|616.51|614.51|616.51|614.51|616.51|614.51|616.51|614.51|1
1607035130000|2020-12-03 22:38:50|616.5|614.5|616.55|614.55|616.55|614.55|616.49|614.49|8
1607035140000|2020-12-03 22:39:00|616.53|614.53|616.57|614.57|616.62|614.62|616.53|614.53|6
1607035150000|2020-12-03 22:39:10|616.56|614.56|616.6|614.6|616.6|614.6|616.56|614.56|4
1607035160000|2020-12-03 22:39:20|616.58|614.58|616.56|614.56|616.65|614.65|616.55|614.55|16
1607035170000|2020-12-03 22:39:30|616.59|614.59|616.64|614.64|616.65|614.65|616.52|614.52|17
1607035180000|2020-12-03 22:39:40|616.66|614.66|616.76|614.76|616.79|614.79|616.64|614.64|14
1607035190000|2020-12-03 22:39:50|616.77|614.77|616.78|614.78|616.79|614.79|616.77|614.77|6
1607035200000|2020-12-03 22:40:00|616.79|614.79|616.68|614.68|616.79|614.79|616.68|614.68|12
1607035210000|2020-12-03 22:40:10|616.67|614.67|616.68|614.68|616.69|614.69|616.66|614.66|6
1607035220000|2020-12-03 22:40:20|616.69|614.69|616.63|614.63|616.69|614.69|616.61|614.61|10
1607035230000|2020-12-03 22:40:30|616.64|614.64|616.61|614.61|616.64|614.64|616.6|614.6|5
1607035240000|2020-12-03 22:40:40|616.62|614.62|616.57|614.57|616.62|614.62|616.52|614.52|6
1607035250000|2020-12-03 22:40:50|616.52|614.52|616.56|614.56|616.59|614.59|616.52|614.52|5
1607035260000|2020-12-03 22:41:00|616.57|614.57|616.6|614.6|616.61|614.61|616.57|614.57|10
1607035270000|2020-12-03 22:41:10|616.61|614.61|616.52|614.52|616.61|614.61|616.52|614.52|11
1607035280000|2020-12-03 22:41:20|616.53|614.53|616.55|614.55|616.55|614.55|616.52|614.52|8
1607035290000|2020-12-03 22:41:30|616.56|614.56|616.52|614.52|616.56|614.56|616.52|614.52|4
1607035300000|2020-12-03 22:41:40|616.53|614.53|616.53|614.53|616.53|614.53|616.52|614.52|3
1607035310000|2020-12-03 22:41:50|616.52|614.52|616.51|614.51|616.52|614.52|616.51|614.51|2
1607035330000|2020-12-03 22:42:10|616.54|614.54|616.53|614.53|616.54|614.54|616.53|614.53|2
1607035340000|2020-12-03 22:42:20|616.54|614.54|616.54|614.54|616.59|614.59|616.52|614.52|11
1607035350000|2020-12-03 22:42:30|616.53|614.53|616.53|614.53|616.54|614.54|616.53|614.53|3
1607035360000|2020-12-03 22:42:40|616.55|614.55|616.53|614.53|616.55|614.55|616.53|614.53|3
1607035370000|2020-12-03 22:42:50|616.54|614.54|616.53|614.53|616.54|614.54|616.53|614.53|2
1607035380000|2020-12-03 22:43:00|616.54|614.54|616.51|614.51|616.54|614.54|616.51|614.51|11
1607035400000|2020-12-03 22:43:20|616.5|614.5|616.5|614.5|616.52|614.52|616.5|614.5|3
1607035410000|2020-12-03 22:43:30|616.49|614.49|616.5|614.5|616.5|614.5|616.49|614.49|6
1607035420000|2020-12-03 22:43:40|616.49|614.49|616.49|614.49|616.52|614.52|616.48|614.48|6
1607035430000|2020-12-03 22:43:50|616.48|614.48|616.52|614.52|616.52|614.52|616.48|614.48|7
1607035440000|2020-12-03 22:44:00|616.55|614.55|616.51|614.51|616.55|614.55|616.5|614.5|13
1607035450000|2020-12-03 22:44:10|616.49|614.49|616.51|614.51|616.51|614.51|616.49|614.49|18
1607035460000|2020-12-03 22:44:20|616.5|614.5|616.53|614.53|616.53|614.53|616.49|614.49|14
1607035470000|2020-12-03 22:44:30|616.5|614.5|616.5|614.5|616.5|614.5|616.5|614.5|1
1607035480000|2020-12-03 22:44:40|616.49|614.49|616.66|614.66|616.69|614.69|616.49|614.49|14
1607035490000|2020-12-03 22:44:50|616.65|614.65|616.63|614.63|616.66|614.66|616.63|614.63|8
1607035500000|2020-12-03 22:45:00|616.62|614.62|616.62|614.62|616.62|614.62|616.61|614.61|3
1607035510000|2020-12-03 22:45:10|616.64|614.64|616.56|614.56|616.64|614.64|616.55|614.55|5
1607035520000|2020-12-03 22:45:20|616.55|614.55|616.57|614.57|616.57|614.57|616.52|614.52|10
1607035530000|2020-12-03 22:45:30|616.58|614.58|616.57|614.57|616.6|614.6|616.57|614.57|4
1607035540000|2020-12-03 22:45:40|616.58|614.58|616.63|614.63|616.63|614.63|616.56|614.56|13
1607035550000|2020-12-03 22:45:50|616.62|614.62|616.51|614.51|616.62|614.62|616.51|614.51|14
1607035560000|2020-12-03 22:46:00|616.54|614.54|616.54|614.54|616.55|614.55|616.51|614.51|12
1607035570000|2020-12-03 22:46:10|616.56|614.56|616.53|614.53|616.56|614.56|616.51|614.51|5
1607035580000|2020-12-03 22:46:20|616.52|614.52|616.54|614.54|616.54|614.54|616.52|614.52|2
1607035590000|2020-12-03 22:46:30|616.53|614.53|616.53|614.53|616.53|614.53|616.53|614.53|1
1607035600000|2020-12-03 22:46:40|616.52|614.52|616.39|614.39|616.52|614.52|616.36|614.36|4
1607035610000|2020-12-03 22:46:50|616.41|614.41|616.41|614.41|616.47|614.47|616.41|614.41|10
1607035620000|2020-12-03 22:47:00|616.39|614.39|616.38|614.38|616.39|614.39|616.36|614.36|7
1607035630000|2020-12-03 22:47:10|616.37|614.37|616.35|614.35|616.38|614.38|616.35|614.35|8
1607035640000|2020-12-03 22:47:20|616.34|614.34|616.34|614.34|616.36|614.36|616.33|614.33|10
1607035650000|2020-12-03 22:47:30|616.36|614.36|616.37|614.37|616.38|614.38|616.34|614.34|10
1607035660000|2020-12-03 22:47:40|616.38|614.38|616.37|614.37|616.39|614.39|616.36|614.36|7
1607035670000|2020-12-03 22:47:50|616.35|614.35|616.35|614.35|616.35|614.35|616.33|614.33|4
1607035680000|2020-12-03 22:48:00|616.33|614.33|616.28|614.28|616.35|614.35|616.28|614.28|12
1607035690000|2020-12-03 22:48:10|616.26|614.26|616.24|614.24|616.3|614.3|616.24|614.24|15
1607035700000|2020-12-03 22:48:20|616.23|614.23|616.28|614.28|616.28|614.28|616.23|614.23|3
1607035710000|2020-12-03 22:48:30|616.26|614.26|616.24|614.24|616.26|614.26|616.22|614.22|9
1607035720000|2020-12-03 22:48:40|616.23|614.23|616.2|614.2|616.24|614.24|616.2|614.2|12
1607035730000|2020-12-03 22:48:50|616.21|614.21|616.22|614.22|616.22|614.22|616.21|614.21|4
1607035740000|2020-12-03 22:49:00|616.24|614.24|616.26|614.26|616.26|614.26|616.24|614.24|3
1607035750000|2020-12-03 22:49:10|616.25|614.25|616.23|614.23|616.25|614.25|616.23|614.23|6
1607035760000|2020-12-03 22:49:20|616.22|614.22|616.23|614.23|616.23|614.23|616.22|614.22|2
1607035770000|2020-12-03 22:49:30|616.22|614.22|616.2|614.2|616.23|614.23|616.19|614.19|8
1607035780000|2020-12-03 22:49:40|616.19|614.19|616.15|614.15|616.2|614.2|616.15|614.15|6
1607035790000|2020-12-03 22:49:50|616.14|614.14|616.11|614.11|616.15|614.15|616.11|614.11|4
1607035800000|2020-12-03 22:50:00|616.12|614.12|616.11|614.11|616.12|614.12|616.11|614.11|4
1607035810000|2020-12-03 22:50:10|616.12|614.12|616.11|614.11|616.12|614.12|616.1|614.1|4
1607035820000|2020-12-03 22:50:20|616.1|614.1|616.11|614.11|616.11|614.11|616.1|614.1|2
1607035830000|2020-12-03 22:50:30|616.12|614.12|616.07|614.07|616.12|614.12|616.07|614.07|5
1607035840000|2020-12-03 22:50:40|616.09|614.09|616.07|614.07|616.09|614.09|616.06|614.06|6
1607035850000|2020-12-03 22:50:50|616.05|614.05|616.03|614.03|616.07|614.07|616.03|614.03|6
1607035860000|2020-12-03 22:51:00|616.05|614.05|616.04|614.04|616.06|614.06|616.04|614.04|3
1607035870000|2020-12-03 22:51:10|616.03|614.03|616.01|614.01|616.04|614.04|616.01|614.01|5
1607035880000|2020-12-03 22:51:20|615.99|613.99|615.96|613.96|616.01|614.01|615.96|613.96|6
1607035890000|2020-12-03 22:51:30|615.97|613.97|615.93|613.93|615.97|613.97|615.91|613.91|12
1607035900000|2020-12-03 22:51:40|615.94|613.94|615.92|613.92|615.94|613.94|615.89|613.89|20
1607035910000|2020-12-03 22:51:50|615.89|613.89|615.85|613.85|615.89|613.89|615.82|613.82|17
1607035920000|2020-12-03 22:52:00|615.86|613.86|615.88|613.88|615.88|613.88|615.84|613.84|12
1607035930000|2020-12-03 22:52:10|615.85|613.85|615.86|613.86|615.89|613.89|615.85|613.85|12
1607035940000|2020-12-03 22:52:20|615.84|613.84|615.8|613.8|615.84|613.84|615.8|613.8|9
1607035950000|2020-12-03 22:52:30|615.81|613.81|615.8|613.8|615.81|613.81|615.8|613.8|6
1607035960000|2020-12-03 22:52:40|615.79|613.79|615.8|613.8|615.8|613.8|615.79|613.79|4
1607035970000|2020-12-03 22:52:50|615.79|613.79|615.82|613.82|615.84|613.84|615.79|613.79|10
1607035980000|2020-12-03 22:53:00|615.83|613.83|615.68|613.68|615.83|613.83|615.62|613.62|16
1607035990000|2020-12-03 22:53:10|615.69|613.69|615.83|613.83|615.86|613.86|615.69|613.69|21
1607036000000|2020-12-03 22:53:20|615.84|613.84|615.83|613.83|615.85|613.85|615.81|613.81|13
1607036010000|2020-12-03 22:53:30|615.84|613.84|615.82|613.82|615.84|613.84|615.81|613.81|19
1607036020000|2020-12-03 22:53:40|615.81|613.81|615.83|613.83|615.83|613.83|615.79|613.79|9
1607036030000|2020-12-03 22:53:50|615.84|613.84|615.83|613.83|615.85|613.85|615.83|613.83|7
1607036040000|2020-12-03 22:54:00|615.82|613.82|615.82|613.82|615.82|613.82|615.82|613.82|1
1607036050000|2020-12-03 22:54:10|615.84|613.84|615.85|613.85|615.85|613.85|615.84|613.84|2
1607036060000|2020-12-03 22:54:20|615.86|613.86|615.84|613.84|615.86|613.86|615.83|613.83|8
1607036070000|2020-12-03 22:54:30|615.85|613.85|615.85|613.85|615.87|613.87|615.85|613.85|7
1607036080000|2020-12-03 22:54:40|615.86|613.86|615.89|613.89|615.9|613.9|615.85|613.85|6
1607036090000|2020-12-03 22:54:50|615.9|613.9|615.91|613.91|615.93|613.93|615.86|613.86|8
1607036100000|2020-12-03 22:55:00|615.89|613.89|616.01|614.01|616.01|614.01|615.89|613.89|5
1607036110000|2020-12-03 22:55:10|616.06|614.06|616.08|614.08|616.08|614.08|616.06|614.06|4
1607036120000|2020-12-03 22:55:20|616.1|614.1|616.12|614.12|616.12|614.12|616.08|614.08|5
1607036130000|2020-12-03 22:55:30|616.28|614.28|616.32|614.32|616.32|614.32|616.27|614.27|11
1607036140000|2020-12-03 22:55:40|616.3|614.3|616.32|614.32|616.33|614.33|616.28|614.28|6
1607036150000|2020-12-03 22:55:50|616.33|614.33|616.4|614.4|616.42|614.42|616.32|614.32|10
1607036160000|2020-12-03 22:56:00|616.42|614.42|616.4|614.4|616.42|614.42|616.39|614.39|22
1607036170000|2020-12-03 22:56:10|616.41|614.41|616.53|614.53|616.54|614.54|616.41|614.41|10
1607036180000|2020-12-03 22:56:20|616.52|614.52|616.69|614.69|616.69|614.69|616.52|614.52|14
1607036190000|2020-12-03 22:56:30|616.7|614.7|616.85|614.85|616.85|614.85|616.64|614.64|21
1607036200000|2020-12-03 22:56:40|616.87|614.87|616.84|614.84|616.87|614.87|616.79|614.79|22
1607036210000|2020-12-03 22:56:50|616.85|614.85|616.89|614.89|616.91|614.91|616.78|614.78|15
1607036220000|2020-12-03 22:57:00|616.91|614.91|616.98|614.98|617.03|615.03|616.88|614.88|16
1607036230000|2020-12-03 22:57:10|617.01|615.01|616.99|614.99|617.02|615.02|616.96|614.96|13
1607036240000|2020-12-03 22:57:20|617|615|617.02|615.02|617.03|615.03|616.97|614.97|5
1607036250000|2020-12-03 22:57:30|617.04|615.04|617.09|615.09|617.09|615.09|617.03|615.03|6
1607036260000|2020-12-03 22:57:40|617.18|615.18|617.13|615.13|617.18|615.18|617.11|615.11|12
1607036270000|2020-12-03 22:57:50|617.16|615.16|617.19|615.19|617.23|615.23|617.13|615.13|12
1607036280000|2020-12-03 22:58:00|617.21|615.21|617.25|615.25|617.25|615.25|617.19|615.19|5
1607036290000|2020-12-03 22:58:10|617.24|615.24|617.21|615.21|617.27|615.27|617.21|615.21|4
1607036300000|2020-12-03 22:58:20|617.22|615.22|617.38|615.38|617.38|615.38|617.21|615.21|6
1607036310000|2020-12-03 22:58:30|617.35|615.35|617.68|615.68|617.68|615.68|617.35|615.35|16
1607036320000|2020-12-03 22:58:40|617.67|615.67|617.6|615.6|617.67|615.67|617.55|615.55|15
1607036330000|2020-12-03 22:58:50|617.62|615.62|617.65|615.65|617.65|615.65|617.59|615.59|13
1607036350000|2020-12-03 22:59:10|617.66|615.66|617.65|615.65|617.72|615.72|617.64|615.64|7
1607036360000|2020-12-03 22:59:20|617.72|615.72|617.69|615.69|617.72|615.72|617.64|615.64|13
1607036370000|2020-12-03 22:59:30|617.7|615.7|617.7|615.7|617.72|615.72|617.68|615.68|10
1607036380000|2020-12-03 22:59:40|617.73|615.73|617.74|615.74|617.74|615.74|617.73|615.73|2
1607036390000|2020-12-03 22:59:50|617.73|615.73|617.71|615.71|617.74|615.74|617.71|615.71|5
1607036400000|2020-12-03 23:00:00|617.72|615.72|617.76|615.76|617.77|615.77|617.63|615.63|14
1607036410000|2020-12-03 23:00:10|617.75|615.75|617.79|615.79|617.79|615.79|617.74|615.74|7
1607036420000|2020-12-03 23:00:20|617.8|615.8|617.78|615.78|617.8|615.8|617.64|615.64|9
1607036430000|2020-12-03 23:00:30|617.77|615.77|617.81|615.81|617.81|615.81|617.7|615.7|9
1607036440000|2020-12-03 23:00:40|617.71|615.71|617.84|615.84|617.86|615.86|617.71|615.71|12
1607036450000|2020-12-03 23:00:50|617.87|615.87|617.9|615.9|617.9|615.9|617.77|615.77|9
1607036460000|2020-12-03 23:01:00|617.91|615.91|617.94|615.94|617.96|615.96|617.89|615.89|12
1607036470000|2020-12-03 23:01:10|617.95|615.95|617.99|615.99|618|616|617.92|615.92|19
1607036480000|2020-12-03 23:01:20|617.98|615.98|618.04|616.04|618.08|616.08|617.98|615.98|15
1607036490000|2020-12-03 23:01:30|618.03|616.03|618.09|616.09|618.09|616.09|617.99|615.99|13
1607036500000|2020-12-03 23:01:40|618.08|616.08|618.09|616.09|618.09|616.09|618.07|616.07|13
1607036510000|2020-12-03 23:01:50|618.12|616.12|618.11|616.11|618.12|616.12|618.03|616.03|11
1607036520000|2020-12-03 23:02:00|618.1|616.1|618.12|616.12|618.12|616.12|618.05|616.05|9
1607036530000|2020-12-03 23:02:10|618.13|616.13|618.14|616.14|618.17|616.17|618.11|616.11|13
1607036540000|2020-12-03 23:02:20|618.17|616.17|618.26|616.26|618.26|616.26|618.15|616.15|19
1607036550000|2020-12-03 23:02:30|618.28|616.28|618.28|616.28|618.3|616.3|618.27|616.27|6
1607036560000|2020-12-03 23:02:40|618.36|616.36|618.39|616.39|618.4|616.4|618.36|616.36|8
1607036570000|2020-12-03 23:02:50|618.37|616.37|618.5|616.5|618.53|616.53|618.37|616.37|18
1607036580000|2020-12-03 23:03:00|618.49|616.49|618.75|616.75|618.78|616.78|618.37|616.37|23
1607036590000|2020-12-03 23:03:10|618.74|616.74|618.65|616.65|618.8|616.8|618.58|616.58|28
1607036600000|2020-12-03 23:03:20|618.67|616.67|618.71|616.71|618.72|616.72|618.59|616.59|28
1607036610000|2020-12-03 23:03:30|618.67|616.67|618.82|616.82|618.89|616.89|618.66|616.66|18
1607036620000|2020-12-03 23:03:40|618.86|616.86|618.84|616.84|618.87|616.87|618.83|616.83|15
1607036630000|2020-12-03 23:03:50|618.83|616.83|618.83|616.83|618.84|616.84|618.82|616.82|5
1607036640000|2020-12-03 23:04:00|618.84|616.84|618.84|616.84|618.85|616.85|618.83|616.83|8
1607036650000|2020-12-03 23:04:10|618.85|616.85|618.73|616.73|618.86|616.86|618.73|616.73|14
1607036660000|2020-12-03 23:04:20|618.72|616.72|618.68|616.68|618.72|616.72|618.65|616.65|22
1607036670000|2020-12-03 23:04:30|618.67|616.67|618.55|616.55|618.68|616.68|618.53|616.53|20
1607036680000|2020-12-03 23:04:40|618.47|616.47|618.48|616.48|618.49|616.49|618.45|616.45|13
1607036690000|2020-12-03 23:04:50|618.49|616.49|618.44|616.44|618.5|616.5|618.44|616.44|11
1607036700000|2020-12-03 23:05:00|618.47|616.47|618.51|616.51|618.56|616.56|618.43|616.43|14
1607036710000|2020-12-03 23:05:10|618.52|616.52|618.53|616.53|618.56|616.56|618.47|616.47|19
1607036720000|2020-12-03 23:05:20|618.52|616.52|618.42|616.42|618.55|616.55|618.4|616.4|20
1607036730000|2020-12-03 23:05:30|618.45|616.45|618.36|616.36|618.49|616.49|618.31|616.31|29
1607036740000|2020-12-03 23:05:40|618.38|616.38|618.38|616.38|618.43|616.43|618.29|616.29|23
1607036750000|2020-12-03 23:05:50|618.37|616.37|618.48|616.48|618.49|616.49|618.37|616.37|24
1607036760000|2020-12-03 23:06:00|618.46|616.46|618.56|616.56|618.62|616.62|618.44|616.44|30
1607036770000|2020-12-03 23:06:10|618.63|616.63|618.64|616.64|618.78|616.78|618.5|616.5|28
1607036780000|2020-12-03 23:06:20|618.58|616.58|618.79|616.79|618.87|616.87|618.58|616.58|22
1607036790000|2020-12-03 23:06:30|618.74|616.74|618.96|616.96|618.98|616.98|618.74|616.74|17
1607036800000|2020-12-03 23:06:40|618.99|616.99|618.96|616.96|618.99|616.99|618.95|616.95|5
1607036810000|2020-12-03 23:06:50|618.94|616.94|618.98|616.98|618.98|616.98|618.94|616.94|8
1607036820000|2020-12-03 23:07:00|618.92|616.92|618.97|616.97|619.02|617.02|618.89|616.89|14
1607036830000|2020-12-03 23:07:10|618.98|616.98|618.98|616.98|619.02|617.02|618.96|616.96|14
1607036840000|2020-12-03 23:07:20|619.01|617.01|618.96|616.96|619.05|617.05|618.94|616.94|16
1607036850000|2020-12-03 23:07:30|618.97|616.97|619.1|617.1|619.13|617.13|618.97|616.97|23
1607036860000|2020-12-03 23:07:40|619.12|617.12|619.24|617.24|619.24|617.24|619.08|617.08|23
1607036870000|2020-12-03 23:07:50|619.22|617.22|619.35|617.35|619.36|617.36|619.18|617.18|25
1607036880000|2020-12-03 23:08:00|619.34|617.34|619.52|617.52|619.54|617.54|619.23|617.23|20
1607036890000|2020-12-03 23:08:10|619.55|617.55|619.53|617.53|619.79|617.79|619.46|617.46|21
1607036900000|2020-12-03 23:08:20|619.7|617.7|619.73|617.73|619.76|617.76|619.45|617.45|21
1607036910000|2020-12-03 23:08:30|619.77|617.77|619.69|617.69|619.82|617.82|619.45|617.45|13
1607036920000|2020-12-03 23:08:40|619.7|617.7|619.95|617.95|619.95|617.95|619.46|617.46|15
1607036930000|2020-12-03 23:08:50|619.93|617.93|619.96|617.96|619.98|617.98|619.93|617.93|6
1607036940000|2020-12-03 23:09:00|619.95|617.95|619.82|617.82|619.96|617.96|619.82|617.82|14
1607036950000|2020-12-03 23:09:10|619.83|617.83|619.64|617.64|619.84|617.84|619.53|617.53|26
1607036960000|2020-12-03 23:09:20|619.66|617.66|619.88|617.88|619.89|617.89|619.64|617.64|24
1607036970000|2020-12-03 23:09:30|619.89|617.89|620|618|620|618|619.87|617.87|19
1607036980000|2020-12-03 23:09:40|619.99|617.99|620|618|620.03|618.03|619.99|617.99|14
1607036990000|2020-12-03 23:09:50|620.02|618.02|619.99|617.99|620.02|618.02|619.96|617.96|11
1607037000000|2020-12-03 23:10:00|620|618|620.06|618.06|620.06|618.06|619.97|617.97|24
1607037010000|2020-12-03 23:10:10|620.04|618.04|620.04|618.04|620.04|618.04|620.04|618.04|1
1607037020000|2020-12-03 23:10:20|620.05|618.05|620.07|618.07|620.08|618.08|620.04|618.04|14
1607037030000|2020-12-03 23:10:30|620.08|618.08|620.16|618.16|620.19|618.19|620.07|618.07|6
1607037040000|2020-12-03 23:10:40|620.14|618.14|620.13|618.13|620.18|618.18|620.07|618.07|16
1607037050000|2020-12-03 23:10:50|620.14|618.14|620.21|618.21|620.21|618.21|620.14|618.14|7
1607037060000|2020-12-03 23:11:00|620.18|618.18|620.18|618.18|620.2|618.2|620.12|618.12|18
1607037070000|2020-12-03 23:11:10|620.17|618.17|620.2|618.2|620.2|618.2|620.16|618.16|5
1607037080000|2020-12-03 23:11:20|620.21|618.21|620.15|618.15|620.21|618.21|620.11|618.11|12
1607037090000|2020-12-03 23:11:30|620.08|618.08|620.02|618.02|620.12|618.12|620.02|618.02|15
1607037100000|2020-12-03 23:11:40|620.03|618.03|620.03|618.03|620.06|618.06|619.99|617.99|20
1607037110000|2020-12-03 23:11:50|620.02|618.02|620.05|618.05|620.06|618.06|620.01|618.01|17
1607037120000|2020-12-03 23:12:00|620.04|618.04|620.07|618.07|620.09|618.09|620.04|618.04|12
1607037130000|2020-12-03 23:12:10|620.08|618.08|620.09|618.09|620.1|618.1|620.08|618.08|6
1607037140000|2020-12-03 23:12:20|620.1|618.1|620.09|618.09|620.1|618.1|620.09|618.09|4
1607037150000|2020-12-03 23:12:30|620.12|618.12|620.1|618.1|620.12|618.12|620.1|618.1|6
1607037160000|2020-12-03 23:12:40|620.11|618.11|620.05|618.05|620.11|618.11|620.05|618.05|6
1607037170000|2020-12-03 23:12:50|620.04|618.04|620.11|618.11|620.12|618.12|620.02|618.02|22
1607037180000|2020-12-03 23:13:00|620.12|618.12|620.03|618.03|620.12|618.12|620.03|618.03|22
1607037190000|2020-12-03 23:13:10|620.06|618.06|619.93|617.93|620.07|618.07|619.93|617.93|29
1607037200000|2020-12-03 23:13:20|619.94|617.94|619.64|617.64|619.94|617.94|619.64|617.64|25
1607037210000|2020-12-03 23:13:30|619.62|617.62|619.45|617.45|619.62|617.62|619.45|617.45|16
1607037220000|2020-12-03 23:13:40|619.43|617.43|619.16|617.16|619.43|617.43|619.16|617.16|27
1607037230000|2020-12-03 23:13:50|619.17|617.17|619.13|617.13|619.18|617.18|619.13|617.13|22
1607037240000|2020-12-03 23:14:00|619.12|617.12|619.03|617.03|619.12|617.12|619.02|617.02|20
1607037250000|2020-12-03 23:14:10|619.05|617.05|618.88|616.88|619.05|617.05|618.88|616.88|21
1607037260000|2020-12-03 23:14:20|618.89|616.89|618.86|616.86|618.9|616.9|618.85|616.85|12
1607037270000|2020-12-03 23:14:30|618.85|616.85|618.87|616.87|618.89|616.89|618.85|616.85|19
1607037280000|2020-12-03 23:14:40|618.86|616.86|619.14|617.14|619.14|617.14|618.84|616.84|22
1607037290000|2020-12-03 23:14:50|619.09|617.09|619.3|617.3|619.3|617.3|619.07|617.07|20
1607037300000|2020-12-03 23:15:00|619.29|617.29|619.49|617.49|619.58|617.58|619.29|617.29|20
1607037310000|2020-12-03 23:15:10|619.55|617.55|619.6|617.6|619.69|617.69|619.49|617.49|24
1607037320000|2020-12-03 23:15:20|619.55|617.55|619.76|617.76|619.94|617.94|619.44|617.44|28
1607037330000|2020-12-03 23:15:30|619.77|617.77|619.75|617.75|619.78|617.78|619.72|617.72|16
1607037340000|2020-12-03 23:15:40|619.74|617.74|619.91|617.91|619.91|617.91|619.71|617.71|17
1607037350000|2020-12-03 23:15:50|619.87|617.87|619.88|617.88|619.95|617.95|619.83|617.83|27
1607037360000|2020-12-03 23:16:00|619.89|617.89|619.9|617.9|619.92|617.92|619.86|617.86|20
1607037370000|2020-12-03 23:16:10|619.91|617.91|619.87|617.87|619.94|617.94|619.78|617.78|20
1607037380000|2020-12-03 23:16:20|619.88|617.88|619.9|617.9|619.92|617.92|619.85|617.85|16
1607037390000|2020-12-03 23:16:30|619.88|617.88|619.88|617.88|619.88|617.88|619.8|617.8|15
1607037400000|2020-12-03 23:16:40|619.87|617.87|619.86|617.86|619.88|617.88|619.85|617.85|15
1607037410000|2020-12-03 23:16:50|619.85|617.85|619.94|617.94|619.94|617.94|619.84|617.84|16
1607037420000|2020-12-03 23:17:00|619.92|617.92|619.84|617.84|619.94|617.94|619.82|617.82|21
1607037430000|2020-12-03 23:17:10|619.83|617.83|619.9|617.9|619.92|617.92|619.81|617.81|17
1607037440000|2020-12-03 23:17:20|619.89|617.89|619.9|617.9|619.9|617.9|619.85|617.85|13
1607037450000|2020-12-03 23:17:30|619.91|617.91|619.89|617.89|619.91|617.91|619.88|617.88|14
1607037460000|2020-12-03 23:17:40|619.88|617.88|619.88|617.88|619.88|617.88|619.88|617.88|1
1607037470000|2020-12-03 23:17:50|619.9|617.9|619.92|617.92|619.92|617.92|619.9|617.9|3
1607037480000|2020-12-03 23:18:00|619.91|617.91|619.9|617.9|619.92|617.92|619.9|617.9|9
1607037500000|2020-12-03 23:18:20|619.89|617.89|619.89|617.89|619.91|617.91|619.87|617.87|17
1607037510000|2020-12-03 23:18:30|619.9|617.9|619.9|617.9|619.92|617.92|619.88|617.88|15
1607037520000|2020-12-03 23:18:40|619.91|617.91|619.9|617.9|619.92|617.92|619.9|617.9|12
1607037530000|2020-12-03 23:18:50|619.91|617.91|619.9|617.9|619.91|617.91|619.9|617.9|4
1607037540000|2020-12-03 23:19:00|619.89|617.89|619.65|617.65|619.89|617.89|619.64|617.64|15
1607037550000|2020-12-03 23:19:10|619.63|617.63|619.64|617.64|619.67|617.67|619.58|617.58|32
1607037560000|2020-12-03 23:19:20|619.63|617.63|619.59|617.59|619.65|617.65|619.58|617.58|27
1607037570000|2020-12-03 23:19:30|619.61|617.61|619.77|617.77|619.78|617.78|619.6|617.6|24
1607037580000|2020-12-03 23:19:40|619.75|617.75|619.69|617.69|619.76|617.76|619.66|617.66|24
1607037590000|2020-12-03 23:19:50|619.7|617.7|619.68|617.68|619.7|617.7|619.68|617.68|3
1607037600000|2020-12-03 23:20:00|619.69|617.69|619.81|617.81|619.83|617.83|619.69|617.69|22
1607037610000|2020-12-03 23:20:10|619.8|617.8|619.79|617.79|619.81|617.81|619.75|617.75|22
1607037620000|2020-12-03 23:20:20|619.76|617.76|619.78|617.78|619.79|617.79|619.7|617.7|16
1607037630000|2020-12-03 23:20:30|619.79|617.79|619.78|617.78|619.8|617.8|619.78|617.78|12
1607037640000|2020-12-03 23:20:40|619.79|617.79|619.78|617.78|619.8|617.8|619.77|617.77|9
1607037650000|2020-12-03 23:20:50|619.79|617.79|619.78|617.78|619.79|617.79|619.77|617.77|12
1607037660000|2020-12-03 23:21:00|619.77|617.77|619.77|617.77|619.78|617.78|619.76|617.76|11
1607037670000|2020-12-03 23:21:10|619.76|617.76|619.79|617.79|619.79|617.79|619.76|617.76|3
1607037680000|2020-12-03 23:21:20|619.78|617.78|619.65|617.65|619.78|617.78|619.65|617.65|7
1607037690000|2020-12-03 23:21:30|619.64|617.64|619.67|617.67|619.67|617.67|619.62|617.62|23
1607037700000|2020-12-03 23:21:40|619.66|617.66|619.68|617.68|619.69|617.69|619.64|617.64|9
1607037710000|2020-12-03 23:21:50|619.67|617.67|619.68|617.68|619.7|617.7|619.65|617.65|7
1607037720000|2020-12-03 23:22:00|619.69|617.69|619.64|617.64|619.7|617.7|619.64|617.64|19
1607037730000|2020-12-03 23:22:10|619.65|617.65|619.65|617.65|619.65|617.65|619.62|617.62|20
1607037740000|2020-12-03 23:22:20|619.64|617.64|619.49|617.49|619.66|617.66|619.49|617.49|25
1607037750000|2020-12-03 23:22:30|619.45|617.45|619.4|617.4|619.46|617.46|619.39|617.39|18
1607037760000|2020-12-03 23:22:40|619.41|617.41|619.31|617.31|619.41|617.41|619.31|617.31|15
1607037770000|2020-12-03 23:22:50|619.3|617.3|619.02|617.02|619.3|617.3|619.02|617.02|30
1607037780000|2020-12-03 23:23:00|619.01|617.01|619.08|617.08|619.08|617.08|619|617|23
1607037790000|2020-12-03 23:23:10|619.06|617.06|619.08|617.08|619.18|617.18|619.03|617.03|23
1607037800000|2020-12-03 23:23:20|619.07|617.07|618.99|616.99|619.08|617.08|618.94|616.94|25
1607037810000|2020-12-03 23:23:30|618.98|616.98|618.77|616.77|618.99|616.99|618.73|616.73|17
1607037820000|2020-12-03 23:23:40|618.82|616.82|618.78|616.78|618.82|616.82|618.72|616.72|19
1607037830000|2020-12-03 23:23:50|618.76|616.76|618.61|616.61|618.76|616.76|618.61|616.61|6
1607037840000|2020-12-03 23:24:00|618.56|616.56|618.2|616.2|618.59|616.59|618.17|616.17|34
1607037850000|2020-12-03 23:24:10|618.1|616.1|617.94|615.94|618.1|616.1|617.59|615.59|35
1607037860000|2020-12-03 23:24:20|617.91|615.91|617.9|615.9|617.91|615.91|617.67|615.67|32
1607037870000|2020-12-03 23:24:30|617.89|615.89|617.8|615.8|617.89|615.89|617.76|615.76|27
1607037880000|2020-12-03 23:24:40|617.81|615.81|617.6|615.6|617.81|615.81|617.6|615.6|21
1607037890000|2020-12-03 23:24:50|617.62|615.62|617.51|615.51|617.62|615.62|617.48|615.48|24
1607037900000|2020-12-03 23:25:00|617.52|615.52|617.62|615.62|617.65|615.65|617.52|615.52|32
1607037910000|2020-12-03 23:25:10|617.59|615.59|618.04|616.04|618.04|616.04|617.59|615.59|24
1607037920000|2020-12-03 23:25:20|618.03|616.03|617.85|615.85|618.09|616.09|617.85|615.85|31
1607037930000|2020-12-03 23:25:30|617.91|615.91|618.05|616.05|618.15|616.15|617.91|615.91|28
1607037940000|2020-12-03 23:25:40|618.1|616.1|617.77|615.77|618.18|616.18|617.77|615.77|21
1607037950000|2020-12-03 23:25:50|617.78|615.78|617.86|615.86|617.89|615.89|617.65|615.65|26
1607037960000|2020-12-03 23:26:00|617.84|615.84|617.8|615.8|617.86|615.86|617.79|615.79|23
1607037970000|2020-12-03 23:26:10|617.81|615.81|617.86|615.86|617.87|615.87|617.79|615.79|19
1607037980000|2020-12-03 23:26:20|617.87|615.87|618.23|616.23|618.23|616.23|617.87|615.87|23
1607037990000|2020-12-03 23:26:30|618.25|616.25|618.02|616.02|618.27|616.27|618|616|26
1607038000000|2020-12-03 23:26:40|618.03|616.03|618.02|616.02|618.05|616.05|617.96|615.96|16
1607038010000|2020-12-03 23:26:50|618.01|616.01|617.93|615.93|618.01|616.01|617.87|615.87|13
1607038020000|2020-12-03 23:27:00|617.94|615.94|617.86|615.86|617.95|615.95|617.71|615.71|19
1607038030000|2020-12-03 23:27:10|617.85|615.85|617.95|615.95|617.97|615.97|617.85|615.85|24
1607038040000|2020-12-03 23:27:20|617.96|615.96|617.96|615.96|617.97|615.97|617.9|615.9|22
1607038050000|2020-12-03 23:27:30|617.99|615.99|617.94|615.94|618.05|616.05|617.94|615.94|22
1607038060000|2020-12-03 23:27:40|617.93|615.93|618.02|616.02|618.03|616.03|617.93|615.93|23
1607038070000|2020-12-03 23:27:50|618.03|616.03|618.17|616.17|618.17|616.17|618.03|616.03|19
1607038080000|2020-12-03 23:28:00|618.12|616.12|618.12|616.12|618.18|616.18|618.1|616.1|23
1607038090000|2020-12-03 23:28:10|618.14|616.14|618.18|616.18|618.18|616.18|618.1|616.1|18
1607038100000|2020-12-03 23:28:20|618.11|616.11|618.2|616.2|618.2|616.2|618.1|616.1|17
1607038110000|2020-12-03 23:28:30|618.18|616.18|618.13|616.13|618.19|616.19|618.1|616.1|18
1607038120000|2020-12-03 23:28:40|618.12|616.12|618.24|616.24|618.24|616.24|618.11|616.11|22
1607038130000|2020-12-03 23:28:50|618.23|616.23|618.24|616.24|618.24|616.24|618.2|616.2|14
1607038140000|2020-12-03 23:29:00|618.23|616.23|618.21|616.21|618.26|616.26|618.21|616.21|12
1607038150000|2020-12-03 23:29:10|618.22|616.22|618.27|616.27|618.28|616.28|618.13|616.13|19
1607038160000|2020-12-03 23:29:20|618.28|616.28|618.33|616.33|618.37|616.37|618.26|616.26|21
1607038170000|2020-12-03 23:29:30|618.36|616.36|618.28|616.28|618.36|616.36|618.27|616.27|16
1607038180000|2020-12-03 23:29:40|618.27|616.27|618.26|616.26|618.27|616.27|618.25|616.25|16
1607038190000|2020-12-03 23:29:50|618.3|616.3|618.25|616.25|618.37|616.37|618.24|616.24|21
1607038200000|2020-12-03 23:30:00|618.24|616.24|618.31|616.31|618.32|616.32|618.24|616.24|18
1607038210000|2020-12-03 23:30:10|618.3|616.3|618.32|616.32|618.32|616.32|618.3|616.3|5
1607038220000|2020-12-03 23:30:20|618.33|616.33|618.32|616.32|618.33|616.33|618.3|616.3|10
1607038230000|2020-12-03 23:30:30|618.31|616.31|618.3|616.3|618.33|616.33|618.3|616.3|11
1607038240000|2020-12-03 23:30:40|618.31|616.31|618.3|616.3|618.31|616.31|618.29|616.29|4
1607038250000|2020-12-03 23:30:50|618.31|616.31|618.38|616.38|618.38|616.38|618.3|616.3|10
1607038260000|2020-12-03 23:31:00|618.37|616.37|618.37|616.37|618.41|616.41|618.37|616.37|14
1607038270000|2020-12-03 23:31:10|618.39|616.39|618.48|616.48|618.51|616.51|618.39|616.39|18
1607038280000|2020-12-03 23:31:20|618.51|616.51|618.47|616.47|618.51|616.51|618.47|616.47|12
1607038290000|2020-12-03 23:31:30|618.48|616.48|618.8|616.8|618.83|616.83|618.46|616.46|19
1607038300000|2020-12-03 23:31:40|618.79|616.79|618.67|616.67|618.79|616.79|618.66|616.66|18
1607038310000|2020-12-03 23:31:50|618.66|616.66|618.77|616.77|618.77|616.77|618.66|616.66|15
1607038320000|2020-12-03 23:32:00|618.78|616.78|618.76|616.76|618.82|616.82|618.73|616.73|18
1607038330000|2020-12-03 23:32:10|618.78|616.78|618.9|616.9|618.94|616.94|618.76|616.76|20
1607038340000|2020-12-03 23:32:20|618.87|616.87|618.91|616.91|618.94|616.94|618.87|616.87|22
1607038350000|2020-12-03 23:32:30|618.93|616.93|619.1|617.1|619.15|617.15|618.93|616.93|17
1607038360000|2020-12-03 23:32:40|619.16|617.16|619.09|617.09|619.2|617.2|619.08|617.08|14
1607038370000|2020-12-03 23:32:50|619.07|617.07|618.97|616.97|619.13|617.13|618.89|616.89|25
1607038380000|2020-12-03 23:33:00|618.95|616.95|618.81|616.81|618.95|616.95|618.81|616.81|9
1607038390000|2020-12-03 23:33:10|618.83|616.83|618.81|616.81|618.84|616.84|618.81|616.81|20
1607038400000|2020-12-03 23:33:20|618.83|616.83|618.82|616.82|618.83|616.83|618.81|616.81|11
1607038410000|2020-12-03 23:33:30|618.81|616.81|618.82|616.82|618.83|616.83|618.81|616.81|4
1607038420000|2020-12-03 23:33:40|618.81|616.81|618.82|616.82|618.83|616.83|618.81|616.81|8
1607038430000|2020-12-03 23:33:50|618.81|616.81|618.83|616.83|618.83|616.83|618.8|616.8|11
1607038440000|2020-12-03 23:34:00|618.81|616.81|618.75|616.75|618.83|616.83|618.75|616.75|7
1607038450000|2020-12-03 23:34:10|618.72|616.72|618.72|616.72|618.74|616.74|618.72|616.72|5
1607038460000|2020-12-03 23:34:20|618.67|616.67|618.63|616.63|618.67|616.67|618.61|616.61|18
1607038470000|2020-12-03 23:34:30|618.64|616.64|618.77|616.77|618.82|616.82|618.64|616.64|20
1607038480000|2020-12-03 23:34:40|618.76|616.76|618.7|616.7|618.8|616.8|618.68|616.68|22
1607038490000|2020-12-03 23:34:50|618.74|616.74|618.71|616.71|618.75|616.75|618.7|616.7|18
1607038500000|2020-12-03 23:35:00|618.69|616.69|618.72|616.72|618.72|616.72|618.69|616.69|9
1607038510000|2020-12-03 23:35:10|618.73|616.73|618.88|616.88|618.88|616.88|618.73|616.73|11
1607038520000|2020-12-03 23:35:20|618.89|616.89|618.9|616.9|618.91|616.91|618.89|616.89|13
1607038530000|2020-12-03 23:35:30|618.89|616.89|618.89|616.89|618.89|616.89|618.88|616.88|3
1607038540000|2020-12-03 23:35:40|618.9|616.9|618.69|616.69|618.97|616.97|618.67|616.67|15
1607038550000|2020-12-03 23:35:50|618.71|616.71|618.64|616.64|618.71|616.71|618.63|616.63|20
1607038560000|2020-12-03 23:36:00|618.61|616.61|618.65|616.65|618.73|616.73|618.56|616.56|20
1607038570000|2020-12-03 23:36:10|618.64|616.64|618.69|616.69|618.74|616.74|618.63|616.63|11
1607038580000|2020-12-03 23:36:20|618.73|616.73|618.68|616.68|618.73|616.73|618.62|616.62|12
1607038590000|2020-12-03 23:36:30|618.61|616.61|618.7|616.7|618.73|616.73|618.61|616.61|12
1607038600000|2020-12-03 23:36:40|618.71|616.71|618.98|616.98|618.98|616.98|618.7|616.7|18
1607038610000|2020-12-03 23:36:50|618.99|616.99|619.02|617.02|619.04|617.04|618.98|616.98|16
1607038620000|2020-12-03 23:37:00|618.99|616.99|618.86|616.86|619.03|617.03|618.86|616.86|15
1607038630000|2020-12-03 23:37:10|618.83|616.83|618.99|616.99|619.01|617.01|618.76|616.76|21
1607038640000|2020-12-03 23:37:20|619.07|617.07|619.04|617.04|619.07|617.07|619.02|617.02|10
1607038650000|2020-12-03 23:37:30|619.06|617.06|619.05|617.05|619.08|617.08|619.04|617.04|13
1607038660000|2020-12-03 23:37:40|619.04|617.04|619.05|617.05|619.05|617.05|619.01|617.01|11
1607038670000|2020-12-03 23:37:50|619.02|617.02|619.02|617.02|619.06|617.06|619.01|617.01|16
1607038680000|2020-12-03 23:38:00|619|617|619.02|617.02|619.02|617.02|618.93|616.93|18
1607038690000|2020-12-03 23:38:10|619.05|617.05|619.05|617.05|619.07|617.07|619.04|617.04|12
1607038700000|2020-12-03 23:38:20|619.03|617.03|619.06|617.06|619.07|617.07|619.03|617.03|9
1607038710000|2020-12-03 23:38:30|619.09|617.09|619.05|617.05|619.09|617.09|619.05|617.05|16
1607038720000|2020-12-03 23:38:40|619.06|617.06|618.99|616.99|619.06|617.06|618.98|616.98|25
1607038730000|2020-12-03 23:38:50|619|617|619.01|617.01|619.02|617.02|618.97|616.97|29
1607038740000|2020-12-03 23:39:00|619.02|617.02|619.11|617.11|619.12|617.12|619.02|617.02|23
1607038750000|2020-12-03 23:39:10|619.13|617.13|619.14|617.14|619.14|617.14|619.05|617.05|22
1607038760000|2020-12-03 23:39:20|619.13|617.13|619.05|617.05|619.13|617.13|618.98|616.98|20
1607038770000|2020-12-03 23:39:30|619.04|617.04|618.95|616.95|619.04|617.04|618.95|616.95|7
1607038780000|2020-12-03 23:39:40|618.96|616.96|618.98|616.98|618.99|616.99|618.96|616.96|7
1607038790000|2020-12-03 23:39:50|619.01|617.01|618.99|616.99|619.02|617.02|618.98|616.98|13
1607038800000|2020-12-03 23:40:00|618.98|616.98|618.98|616.98|618.98|616.98|618.98|616.98|1
1607038810000|2020-12-03 23:40:10|618.96|616.96|618.97|616.97|619|617|618.95|616.95|17
1607038820000|2020-12-03 23:40:20|618.98|616.98|618.93|616.93|618.98|616.98|618.93|616.93|9
1607038830000|2020-12-03 23:40:30|618.94|616.94|618.67|616.67|618.94|616.94|618.65|616.65|15
1607038840000|2020-12-03 23:40:40|618.65|616.65|618.44|616.44|618.68|616.68|618.42|616.42|24
1607038850000|2020-12-03 23:40:50|618.41|616.41|618.43|616.43|618.44|616.44|618.37|616.37|13
1607038860000|2020-12-03 23:41:00|618.47|616.47|618.56|616.56|618.59|616.59|618.47|616.47|17
1607038870000|2020-12-03 23:41:10|618.57|616.57|618.6|616.6|618.64|616.64|618.54|616.54|26
1607038880000|2020-12-03 23:41:20|618.61|616.61|618.57|616.57|618.61|616.61|618.57|616.57|6
1607038890000|2020-12-03 23:41:30|618.58|616.58|618.77|616.77|618.78|616.78|618.58|616.58|21
1607038900000|2020-12-03 23:41:40|618.76|616.76|618.63|616.63|618.76|616.76|618.62|616.62|12
1607038910000|2020-12-03 23:41:50|618.64|616.64|618.69|616.69|618.71|616.71|618.62|616.62|18
1607038920000|2020-12-03 23:42:00|618.68|616.68|618.69|616.69|618.72|616.72|618.62|616.62|21
1607038930000|2020-12-03 23:42:10|618.7|616.7|618.67|616.67|618.7|616.7|618.64|616.64|23
1607038940000|2020-12-03 23:42:20|618.66|616.66|618.76|616.76|618.76|616.76|618.59|616.59|26
1607038950000|2020-12-03 23:42:30|618.75|616.75|618.73|616.73|618.78|616.78|618.71|616.71|16
1607038960000|2020-12-03 23:42:40|618.74|616.74|618.74|616.74|618.75|616.75|618.73|616.73|13
1607038970000|2020-12-03 23:42:50|618.75|616.75|618.72|616.72|618.78|616.78|618.72|616.72|22
1607038980000|2020-12-03 23:43:00|618.71|616.71|618.72|616.72|618.75|616.75|618.71|616.71|13
1607038990000|2020-12-03 23:43:10|618.73|616.73|618.67|616.67|618.75|616.75|618.67|616.67|23
1607039000000|2020-12-03 23:43:20|618.69|616.69|618.64|616.64|618.72|616.72|618.63|616.63|16
1607039010000|2020-12-03 23:43:30|618.65|616.65|618.64|616.64|618.66|616.66|618.45|616.45|23
1607039020000|2020-12-03 23:43:40|618.62|616.62|618.56|616.56|618.62|616.62|618.54|616.54|20
1607039030000|2020-12-03 23:43:50|618.54|616.54|618.57|616.57|618.58|616.58|618.53|616.53|22
1607039040000|2020-12-03 23:44:00|618.56|616.56|618.55|616.55|618.58|616.58|618.54|616.54|16
1607039050000|2020-12-03 23:44:10|618.56|616.56|618.56|616.56|618.57|616.57|618.52|616.52|25
1607039060000|2020-12-03 23:44:20|618.58|616.58|618.57|616.57|618.59|616.59|618.55|616.55|27
1607039070000|2020-12-03 23:44:30|618.54|616.54|618.48|616.48|618.58|616.58|618.48|616.48|24
1607039080000|2020-12-03 23:44:40|618.51|616.51|618.46|616.46|618.53|616.53|618.46|616.46|17
1607039090000|2020-12-03 23:44:50|618.45|616.45|618.53|616.53|618.53|616.53|618.35|616.35|27
1607039100000|2020-12-03 23:45:00|618.52|616.52|618.47|616.47|618.52|616.52|618.46|616.46|22
1607039110000|2020-12-03 23:45:10|618.48|616.48|618.44|616.44|618.48|616.48|618.44|616.44|20
1607039120000|2020-12-03 23:45:20|618.43|616.43|618.43|616.43|618.44|616.44|618.42|616.42|19
1607039130000|2020-12-03 23:45:30|618.44|616.44|618.32|616.32|618.46|616.46|618.29|616.29|21
1607039140000|2020-12-03 23:45:40|618.33|616.33|618.39|616.39|618.4|616.4|618.32|616.32|15
1607039150000|2020-12-03 23:45:50|618.36|616.36|618.32|616.32|618.4|616.4|618.32|616.32|11
1607039160000|2020-12-03 23:46:00|618.31|616.31|618.45|616.45|618.45|616.45|618.27|616.27|20
1607039170000|2020-12-03 23:46:10|618.47|616.47|618.43|616.43|618.48|616.48|618.43|616.43|10
1607039180000|2020-12-03 23:46:20|618.44|616.44|618.45|616.45|618.47|616.47|618.43|616.43|8
1607039190000|2020-12-03 23:46:30|618.46|616.46|618.63|616.63|618.67|616.67|618.46|616.46|18
1607039200000|2020-12-03 23:46:40|618.67|616.67|618.79|616.79|618.82|616.82|618.63|616.63|18
1607039210000|2020-12-03 23:46:50|618.78|616.78|618.66|616.66|618.78|616.78|618.64|616.64|18
1607039220000|2020-12-03 23:47:00|618.68|616.68|618.59|616.59|618.68|616.68|618.59|616.59|16
1607039230000|2020-12-03 23:47:10|618.58|616.58|618.52|616.52|618.58|616.58|618.51|616.51|19
1607039240000|2020-12-03 23:47:20|618.53|616.53|618.59|616.59|618.62|616.62|618.52|616.52|28
1607039250000|2020-12-03 23:47:30|618.6|616.6|618.56|616.56|618.6|616.6|618.54|616.54|14
1607039260000|2020-12-03 23:47:40|618.57|616.57|618.52|616.52|618.57|616.57|618.49|616.49|9
1607039270000|2020-12-03 23:47:50|618.5|616.5|618.51|616.51|618.52|616.52|618.49|616.49|14
1607039280000|2020-12-03 23:48:00|618.52|616.52|618.51|616.51|618.52|616.52|618.47|616.47|18
1607039290000|2020-12-03 23:48:10|618.53|616.53|618.52|616.52|618.55|616.55|618.51|616.51|8
1607039300000|2020-12-03 23:48:20|618.54|616.54|618.56|616.56|618.58|616.58|618.54|616.54|15
1607039310000|2020-12-03 23:48:30|618.55|616.55|618.46|616.46|618.57|616.57|618.46|616.46|13
1607039320000|2020-12-03 23:48:40|618.42|616.42|618.39|616.39|618.44|616.44|618.35|616.35|8
1607039330000|2020-12-03 23:48:50|618.43|616.43|618.44|616.44|618.44|616.44|618.43|616.43|2
1607039340000|2020-12-03 23:49:00|618.39|616.39|618.51|616.51|618.53|616.53|618.28|616.28|24
1607039350000|2020-12-03 23:49:10|618.53|616.53|618.49|616.49|618.54|616.54|618.44|616.44|8
1607039360000|2020-12-03 23:49:20|618.48|616.48|618.44|616.44|618.5|616.5|618.43|616.43|17
1607039370000|2020-12-03 23:49:30|618.45|616.45|618.45|616.45|618.45|616.45|618.41|616.41|12
1607039380000|2020-12-03 23:49:40|618.44|616.44|618.36|616.36|618.44|616.44|618.29|616.29|20
1607039390000|2020-12-03 23:49:50|618.35|616.35|618.35|616.35|618.39|616.39|618.35|616.35|18
1607039400000|2020-12-03 23:50:00|618.33|616.33|618.52|616.52|618.55|616.55|618.33|616.33|12
1607039410000|2020-12-03 23:50:10|618.54|616.54|618.44|616.44|618.54|616.54|618.44|616.44|14
1607039420000|2020-12-03 23:50:20|618.42|616.42|618.27|616.27|618.43|616.43|618.27|616.27|18
1607039430000|2020-12-03 23:50:30|618.32|616.32|618.26|616.26|618.32|616.32|618.2|616.2|27
1607039440000|2020-12-03 23:50:40|618.24|616.24|618.22|616.22|618.25|616.25|618.19|616.19|10
1607039450000|2020-12-03 23:50:50|618.23|616.23|618.23|616.23|618.35|616.35|618.05|616.05|35
1607039460000|2020-12-03 23:51:00|618.24|616.24|618.05|616.05|618.26|616.26|618.03|616.03|29
1607039470000|2020-12-03 23:51:10|618.06|616.06|618.08|616.08|618.09|616.09|618.05|616.05|19
1607039480000|2020-12-03 23:51:20|618.07|616.07|618.04|616.04|618.08|616.08|618|616|15
1607039490000|2020-12-03 23:51:30|618.05|616.05|618.05|616.05|618.06|616.06|618.02|616.02|17
1607039500000|2020-12-03 23:51:40|618.06|616.06|618.02|616.02|618.06|616.06|618|616|11
1607039510000|2020-12-03 23:51:50|618.01|616.01|618.21|616.21|618.21|616.21|618.01|616.01|23
1607039520000|2020-12-03 23:52:00|618.19|616.19|618.21|616.21|618.23|616.23|618.18|616.18|13
1607039530000|2020-12-03 23:52:10|618.37|616.37|618.33|616.33|618.37|616.37|618.33|616.33|7
1607039540000|2020-12-03 23:52:20|618.34|616.34|618.37|616.37|618.38|616.38|618.34|616.34|8
1607039550000|2020-12-03 23:52:30|618.38|616.38|618.39|616.39|618.39|616.39|618.37|616.37|8
1607039560000|2020-12-03 23:52:40|618.37|616.37|618.27|616.27|618.37|616.37|618.2|616.2|22
1607039570000|2020-12-03 23:52:50|618.29|616.29|618.37|616.37|618.37|616.37|618.29|616.29|11
1607039580000|2020-12-03 23:53:00|618.36|616.36|618.35|616.35|618.38|616.38|618.34|616.34|20
1607039590000|2020-12-03 23:53:10|618.36|616.36|618.36|616.36|618.37|616.37|618.35|616.35|12
1607039600000|2020-12-03 23:53:20|618.35|616.35|618.35|616.35|618.37|616.37|618.34|616.34|15
1607039610000|2020-12-03 23:53:30|618.34|616.34|618.27|616.27|618.36|616.36|618.26|616.26|17
1607039620000|2020-12-03 23:53:40|618.31|616.31|618.31|616.31|618.34|616.34|618.31|616.31|16
1607039630000|2020-12-03 23:53:50|618.3|616.3|618.29|616.29|618.32|616.32|618.29|616.29|5
1607039640000|2020-12-03 23:54:00|618.3|616.3|618.26|616.26|618.3|616.3|618.26|616.26|5
1607039650000|2020-12-03 23:54:10|618.27|616.27|618.32|616.32|618.34|616.34|618.27|616.27|20
1607039660000|2020-12-03 23:54:20|618.31|616.31|618.31|616.31|618.32|616.32|618.3|616.3|9
1607039670000|2020-12-03 23:54:30|618.3|616.3|618.3|616.3|618.3|616.3|618.3|616.3|1
1607039680000|2020-12-03 23:54:40|618.35|616.35|618.36|616.36|618.39|616.39|618.32|616.32|11
1607039700000|2020-12-03 23:55:00|618.34|616.34|618.35|616.35|618.45|616.45|618.33|616.33|22
1607039710000|2020-12-03 23:55:10|618.37|616.37|618.28|616.28|618.47|616.47|618.26|616.26|24
1607039720000|2020-12-03 23:55:20|618.27|616.27|618.29|616.29|618.29|616.29|618.26|616.26|11
1607039730000|2020-12-03 23:55:30|618.31|616.31|618.31|616.31|618.32|616.32|618.3|616.3|9
1607039740000|2020-12-03 23:55:40|618.3|616.3|618.3|616.3|618.31|616.31|618.3|616.3|3
1607039750000|2020-12-03 23:55:50|618.31|616.31|618.3|616.3|618.31|616.31|618.3|616.3|4
1607039760000|2020-12-03 23:56:00|618.31|616.31|618.31|616.31|618.31|616.31|618.3|616.3|3
1607039770000|2020-12-03 23:56:10|618.3|616.3|618.31|616.31|618.31|616.31|618.3|616.3|2
1607039780000|2020-12-03 23:56:20|618.3|616.3|618.12|616.12|618.3|616.3|618.12|616.12|9
1607039790000|2020-12-03 23:56:30|618.11|616.11|618.08|616.08|618.12|616.12|618.07|616.07|5
1607039800000|2020-12-03 23:56:40|618.06|616.06|618.08|616.08|618.09|616.09|618.03|616.03|13
1607039810000|2020-12-03 23:56:50|618.09|616.09|618.07|616.07|618.09|616.09|618.06|616.06|9
1607039820000|2020-12-03 23:57:00|618.06|616.06|618.05|616.05|618.08|616.08|618.05|616.05|4
1607039830000|2020-12-03 23:57:10|618.04|616.04|617.96|615.96|618.05|616.05|617.95|615.95|12
1607039840000|2020-12-03 23:57:20|617.95|615.95|618.02|616.02|618.02|616.02|617.94|615.94|12
1607039850000|2020-12-03 23:57:30|618.03|616.03|618.03|616.03|618.04|616.04|617.99|615.99|9
1607039860000|2020-12-03 23:57:40|618.02|616.02|617.91|615.91|618.02|616.02|617.91|615.91|17
1607039870000|2020-12-03 23:57:50|617.93|615.93|617.88|615.88|617.93|615.93|617.88|615.88|7
1607039880000|2020-12-03 23:58:00|617.85|615.85|617.45|615.45|617.85|615.85|617.41|615.41|27
1607039890000|2020-12-03 23:58:10|617.47|615.47|617.54|615.54|617.58|615.58|617.45|615.45|19
1607039900000|2020-12-03 23:58:20|617.57|615.57|617.62|615.62|617.63|615.63|617.52|615.52|22
1607039910000|2020-12-03 23:58:30|617.63|615.63|617.56|615.56|617.63|615.63|617.56|615.56|14
1607039920000|2020-12-03 23:58:40|617.54|615.54|617.49|615.49|617.54|615.54|617.49|615.49|3
1607039930000|2020-12-03 23:58:50|617.5|615.5|617.51|615.51|617.51|615.51|617.48|615.48|21
1607039940000|2020-12-03 23:59:00|617.5|615.5|617.61|615.61|617.72|615.72|617.5|615.5|26
1607039950000|2020-12-03 23:59:10|617.64|615.64|617.62|615.62|617.66|615.66|617.6|615.6|8
1607039960000|2020-12-03 23:59:20|617.6|615.6|617.62|615.62|617.65|615.65|617.59|615.59|12
1607039970000|2020-12-03 23:59:30|617.63|615.63|617.5|615.5|617.63|615.63|617.47|615.47|19
1607039980000|2020-12-03 23:59:40|617.51|615.51|617.54|615.54|617.6|615.6|617.51|615.51|25
1607039990000|2020-12-03 23:59:50|617.56|615.56|617.48|615.48|617.56|615.56|617.47|615.47|11
1607040000000|2020-12-04 00:00:00|617.47|615.47|617.31|615.31|617.49|615.49|617.31|615.31|22
1607040010000|2020-12-04 00:00:10|617.32|615.32|617.18|615.18|617.32|615.32|617.17|615.17|12
1607040020000|2020-12-04 00:00:20|617.21|615.21|617.1|615.1|617.24|615.24|617.1|615.1|19
1607040030000|2020-12-04 00:00:30|617.09|615.09|617.08|615.08|617.13|615.13|617.04|615.04|15
1607040040000|2020-12-04 00:00:40|617.09|615.09|616.93|614.93|617.09|615.09|616.88|614.88|23
1607040050000|2020-12-04 00:00:50|616.94|614.94|616.64|614.64|617.02|615.02|616.64|614.64|15
1607040060000|2020-12-04 00:01:00|616.5|614.5|616.59|614.59|616.62|614.62|616.49|614.49|14
1607040070000|2020-12-04 00:01:10|616.6|614.6|616.37|614.37|616.6|614.6|616.37|614.37|19
1607040080000|2020-12-04 00:01:20|616.39|614.39|615.65|613.65|616.4|614.4|615.65|613.65|26
1607040090000|2020-12-04 00:01:30|615.66|613.66|615.6|613.6|615.68|613.68|615.59|613.59|19
1607040100000|2020-12-04 00:01:40|615.57|613.57|615.44|613.44|615.62|613.62|615.38|613.38|24
1607040110000|2020-12-04 00:01:50|615.42|613.42|615.38|613.38|615.43|613.43|615.37|613.37|19
1607040120000|2020-12-04 00:02:00|615.4|613.4|615.3|613.3|615.41|613.41|615.3|613.3|24
1607040130000|2020-12-04 00:02:10|615.33|613.33|615.2|613.2|615.35|613.35|615.2|613.2|25
1607040140000|2020-12-04 00:02:20|615.19|613.19|615.47|613.47|615.47|613.47|615.14|613.14|20
1607040150000|2020-12-04 00:02:30|615.44|613.44|615.8|613.8|615.8|613.8|615.43|613.43|19
1607040160000|2020-12-04 00:02:40|615.79|613.79|616.02|614.02|616.16|614.16|615.78|613.78|27
1607040170000|2020-12-04 00:02:50|616.05|614.05|616.2|614.2|616.29|614.29|616.02|614.02|23
1607040180000|2020-12-04 00:03:00|616.25|614.25|616.26|614.26|616.29|614.29|616.17|614.17|21
1607040190000|2020-12-04 00:03:10|616.27|614.27|616.34|614.34|616.35|614.35|616.26|614.26|22
1607040200000|2020-12-04 00:03:20|616.35|614.35|616.28|614.28|616.35|614.35|616.22|614.22|11
1607040210000|2020-12-04 00:03:30|616.29|614.29|616.02|614.02|616.3|614.3|616.02|614.02|13
1607040220000|2020-12-04 00:03:40|616|614|616.06|614.06|616.16|614.16|616|614|15
1607040230000|2020-12-04 00:03:50|616.03|614.03|616.07|614.07|616.11|614.11|615.99|613.99|23
1607040240000|2020-12-04 00:04:00|616.06|614.06|616.2|614.2|616.25|614.25|616.06|614.06|19
1607040250000|2020-12-04 00:04:10|616.22|614.22|616.19|614.19|616.22|614.22|616.16|614.16|19
1607040260000|2020-12-04 00:04:20|616.18|614.18|616.26|614.26|616.26|614.26|616.18|614.18|21
1607040270000|2020-12-04 00:04:30|616.24|614.24|616.52|614.52|616.64|614.64|616.24|614.24|27
1607040280000|2020-12-04 00:04:40|616.51|614.51|616.68|614.68|616.68|614.68|616.44|614.44|26
1607040290000|2020-12-04 00:04:50|616.66|614.66|616.45|614.45|616.66|614.66|616.44|614.44|27
1607040300000|2020-12-04 00:05:00|616.47|614.47|616.47|614.47|616.54|614.54|616.22|614.22|31
1607040310000|2020-12-04 00:05:10|616.38|614.38|616.28|614.28|616.51|614.51|616.27|614.27|28
1607040320000|2020-12-04 00:05:20|616.29|614.29|616.09|614.09|616.32|614.32|616.07|614.07|25
1607040330000|2020-12-04 00:05:30|616.08|614.08|616.06|614.06|616.12|614.12|616.02|614.02|29
1607040340000|2020-12-04 00:05:40|616.02|614.02|616.1|614.1|616.13|614.13|615.98|613.98|24
1607040350000|2020-12-04 00:05:50|616.06|614.06|615.88|613.88|616.07|614.07|615.75|613.75|23
1607040360000|2020-12-04 00:06:00|615.87|613.87|615.76|613.76|615.88|613.88|615.62|613.62|25
1607040370000|2020-12-04 00:06:10|615.77|613.77|615.84|613.84|615.85|613.85|615.77|613.77|19
1607040380000|2020-12-04 00:06:20|615.82|613.82|615.42|613.42|615.84|613.84|615.42|613.42|27
1607040390000|2020-12-04 00:06:30|615.32|613.32|615.5|613.5|615.58|613.58|615.32|613.32|24
1607040400000|2020-12-04 00:06:40|615.46|613.46|615.61|613.61|615.66|613.66|615.45|613.45|23
1607040410000|2020-12-04 00:06:50|615.62|613.62|615.65|613.65|615.66|613.66|615.6|613.6|13
1607040420000|2020-12-04 00:07:00|615.66|613.66|615.87|613.87|615.92|613.92|615.65|613.65|25
1607040430000|2020-12-04 00:07:10|615.84|613.84|615.9|613.9|615.92|613.92|615.84|613.84|17
1607040440000|2020-12-04 00:07:20|615.91|613.91|615.93|613.93|615.93|613.93|615.82|613.82|12
1607040450000|2020-12-04 00:07:30|615.98|613.98|615.86|613.86|615.99|613.99|615.83|613.83|24
1607040460000|2020-12-04 00:07:40|615.85|613.85|615.89|613.89|615.93|613.93|615.83|613.83|16
1607040470000|2020-12-04 00:07:50|615.9|613.9|615.9|613.9|615.91|613.91|615.8|613.8|28
1607040480000|2020-12-04 00:08:00|615.88|613.88|615.9|613.9|615.96|613.96|615.88|613.88|21
1607040490000|2020-12-04 00:08:10|615.91|613.91|615.91|613.91|615.95|613.95|615.89|613.89|24
1607040500000|2020-12-04 00:08:20|615.92|613.92|615.93|613.93|615.93|613.93|615.88|613.88|13
1607040510000|2020-12-04 00:08:30|615.92|613.92|615.93|613.93|615.96|613.96|615.91|613.91|12
1607040520000|2020-12-04 00:08:40|615.94|613.94|615.87|613.87|615.95|613.95|615.85|613.85|22
1607040530000|2020-12-04 00:08:50|615.85|613.85|615.78|613.78|615.87|613.87|615.58|613.58|26
1607040540000|2020-12-04 00:09:00|615.8|613.8|615.75|613.75|615.8|613.8|615.71|613.71|28
1607040550000|2020-12-04 00:09:10|615.73|613.73|615.72|613.72|615.75|613.75|615.68|613.68|25
1607040560000|2020-12-04 00:09:20|615.73|613.73|615.65|613.65|615.73|613.73|615.63|613.63|23
1607040570000|2020-12-04 00:09:30|615.64|613.64|615.67|613.67|615.72|613.72|615.62|613.62|25
1607040580000|2020-12-04 00:09:40|615.69|613.69|615.7|613.7|615.72|613.72|615.67|613.67|15
1607040590000|2020-12-04 00:09:50|615.69|613.69|615.64|613.64|615.7|613.7|615.62|613.62|16
1607040600000|2020-12-04 00:10:00|615.61|613.61|615.68|613.68|615.68|613.68|615.61|613.61|13
1607040610000|2020-12-04 00:10:10|615.66|613.66|615.73|613.73|615.74|613.74|615.66|613.66|9
1607040620000|2020-12-04 00:10:20|615.72|613.72|615.75|613.75|615.75|613.75|615.69|613.69|18
1607040630000|2020-12-04 00:10:30|615.76|613.76|615.73|613.73|615.76|613.76|615.7|613.7|19
1607040640000|2020-12-04 00:10:40|615.71|613.71|615.7|613.7|615.72|613.72|615.69|613.69|16
1607040650000|2020-12-04 00:10:50|615.69|613.69|615.71|613.71|615.72|613.72|615.69|613.69|7
1607040660000|2020-12-04 00:11:00|615.68|613.68|615.77|613.77|615.77|613.77|615.68|613.68|12
1607040670000|2020-12-04 00:11:10|615.71|613.71|615.77|613.77|615.78|613.78|615.7|613.7|12
1607040680000|2020-12-04 00:11:20|615.79|613.79|615.73|613.73|615.82|613.82|615.72|613.72|13
1607040690000|2020-12-04 00:11:30|615.72|613.72|615.77|613.77|615.77|613.77|615.72|613.72|2
1607040700000|2020-12-04 00:11:40|615.78|613.78|616|614|616.01|614.01|615.77|613.77|21
1607040710000|2020-12-04 00:11:50|615.99|613.99|616.05|614.05|616.06|614.06|615.98|613.98|21
1607040720000|2020-12-04 00:12:00|616.03|614.03|616.03|614.03|616.05|614.05|616.01|614.01|11
1607040730000|2020-12-04 00:12:10|616.04|614.04|616.02|614.02|616.04|614.04|616.01|614.01|9
1607040740000|2020-12-04 00:12:20|616.01|614.01|616.31|614.31|616.32|614.32|616.01|614.01|19
1607040750000|2020-12-04 00:12:30|616.32|614.32|616.26|614.26|616.33|614.33|616.26|614.26|19
1607040760000|2020-12-04 00:12:40|616.25|614.25|616.34|614.34|616.34|614.34|616.25|614.25|25
1607040770000|2020-12-04 00:12:50|616.33|614.33|616.42|614.42|616.44|614.44|616.31|614.31|21
1607040780000|2020-12-04 00:13:00|616.47|614.47|616.5|614.5|616.52|614.52|616.38|614.38|25
1607040790000|2020-12-04 00:13:10|616.51|614.51|616.5|614.5|616.52|614.52|616.49|614.49|12
1607040800000|2020-12-04 00:13:20|616.49|614.49|616.56|614.56|616.56|614.56|616.47|614.47|20
1607040810000|2020-12-04 00:13:30|616.55|614.55|616.58|614.58|616.64|614.64|616.55|614.55|22
1607040820000|2020-12-04 00:13:40|616.57|614.57|616.42|614.42|616.58|614.58|616.42|614.42|20
1607040830000|2020-12-04 00:13:50|616.46|614.46|616.43|614.43|616.48|614.48|616.39|614.39|23
1607040840000|2020-12-04 00:14:00|616.42|614.42|616.53|614.53|616.58|614.58|616.42|614.42|22
1607040850000|2020-12-04 00:14:10|616.55|614.55|616.62|614.62|616.68|614.68|616.53|614.53|18
1607040860000|2020-12-04 00:14:20|616.63|614.63|616.52|614.52|616.63|614.63|616.49|614.49|15
1607040870000|2020-12-04 00:14:30|616.51|614.51|616.48|614.48|616.52|614.52|616.46|614.46|31
1607040880000|2020-12-04 00:14:40|616.47|614.47|616.49|614.49|616.57|614.57|616.47|614.47|26
1607040890000|2020-12-04 00:14:50|616.5|614.5|616.46|614.46|616.5|614.5|616.46|614.46|13
1607040900000|2020-12-04 00:15:00|616.48|614.48|616.38|614.38|616.5|614.5|616.37|614.37|20
1607040910000|2020-12-04 00:15:10|616.36|614.36|616.36|614.36|616.36|614.36|616.35|614.35|11
1607040920000|2020-12-04 00:15:20|616.37|614.37|616.41|614.41|616.44|614.44|616.35|614.35|13
1607040930000|2020-12-04 00:15:30|616.4|614.4|616.41|614.41|616.43|614.43|616.4|614.4|16
1607040940000|2020-12-04 00:15:40|616.4|614.4|616.42|614.42|616.42|614.42|616.4|614.4|3
1607040950000|2020-12-04 00:15:50|616.41|614.41|616.42|614.42|616.43|614.43|616.41|614.41|16
1607040960000|2020-12-04 00:16:00|616.4|614.4|616.43|614.43|616.43|614.43|616.4|614.4|3
1607040970000|2020-12-04 00:16:10|616.44|614.44|616.43|614.43|616.44|614.44|616.42|614.42|4
1607040980000|2020-12-04 00:16:20|616.42|614.42|616.42|614.42|616.44|614.44|616.41|614.41|9
1607040990000|2020-12-04 00:16:30|616.41|614.41|616.42|614.42|616.42|614.42|616.4|614.4|4
1607041000000|2020-12-04 00:16:40|616.41|614.41|616.38|614.38|616.42|614.42|616.38|614.38|5
1607041010000|2020-12-04 00:16:50|616.4|614.4|616.41|614.41|616.42|614.42|616.39|614.39|15
1607041020000|2020-12-04 00:17:00|616.42|614.42|616.44|614.44|616.46|614.46|616.41|614.41|11
1607041030000|2020-12-04 00:17:10|616.42|614.42|616.42|614.42|616.43|614.43|616.41|614.41|14
1607041040000|2020-12-04 00:17:20|616.41|614.41|616.41|614.41|616.42|614.42|616.39|614.39|11
1607041050000|2020-12-04 00:17:30|616.4|614.4|616.39|614.39|616.4|614.4|616.38|614.38|9
1607041060000|2020-12-04 00:17:40|616.38|614.38|616.43|614.43|616.43|614.43|616.38|614.38|10
1607041070000|2020-12-04 00:17:50|616.46|614.46|616.68|614.68|616.68|614.68|616.46|614.46|24
1607041080000|2020-12-04 00:18:00|616.69|614.69|616.61|614.61|616.7|614.7|616.61|614.61|6
1607041090000|2020-12-04 00:18:10|616.63|614.63|616.69|614.69|616.71|614.71|616.63|614.63|8
1607041100000|2020-12-04 00:18:20|616.68|614.68|616.6|614.6|616.69|614.69|616.59|614.59|19
1607041110000|2020-12-04 00:18:30|616.59|614.59|616.61|614.61|616.68|614.68|616.58|614.58|14
1607041120000|2020-12-04 00:18:40|616.6|614.6|616.6|614.6|616.6|614.6|616.6|614.6|1
1607041130000|2020-12-04 00:18:50|616.61|614.61|616.6|614.6|616.61|614.61|616.59|614.59|6
1607041140000|2020-12-04 00:19:00|616.59|614.59|616.67|614.67|616.69|614.69|616.59|614.59|14
1607041150000|2020-12-04 00:19:10|616.65|614.65|616.68|614.68|616.69|614.69|616.65|614.65|15
1607041160000|2020-12-04 00:19:20|616.71|614.71|616.72|614.72|616.73|614.73|616.64|614.64|22
1607041170000|2020-12-04 00:19:30|616.66|614.66|616.66|614.66|616.69|614.69|616.66|614.66|6
1607041180000|2020-12-04 00:19:40|616.68|614.68|616.72|614.72|616.74|614.74|616.67|614.67|9
1607041190000|2020-12-04 00:19:50|616.71|614.71|616.76|614.76|616.77|614.77|616.66|614.66|12
1607041200000|2020-12-04 00:20:00|616.75|614.75|616.77|614.77|616.77|614.77|616.69|614.69|8
1607041210000|2020-12-04 00:20:10|616.79|614.79|616.53|614.53|616.79|614.79|616.52|614.52|21
1607041220000|2020-12-04 00:20:20|616.52|614.52|616.65|614.65|616.65|614.65|616.52|614.52|15
1607041230000|2020-12-04 00:20:30|616.64|614.64|616.63|614.63|616.65|614.65|616.61|614.61|23
1607041240000|2020-12-04 00:20:40|616.62|614.62|616.62|614.62|616.63|614.63|616.61|614.61|9
1607041250000|2020-12-04 00:20:50|616.64|614.64|616.57|614.57|616.64|614.64|616.57|614.57|10
1607041260000|2020-12-04 00:21:00|616.58|614.58|616.65|614.65|616.65|614.65|616.57|614.57|9
1607041270000|2020-12-04 00:21:10|616.64|614.64|616.61|614.61|616.64|614.64|616.59|614.59|5
1607041280000|2020-12-04 00:21:20|616.6|614.6|616.6|614.6|616.6|614.6|616.59|614.59|3
1607041290000|2020-12-04 00:21:30|616.59|614.59|616.54|614.54|616.59|614.59|616.52|614.52|22
1607041300000|2020-12-04 00:21:40|616.55|614.55|616.58|614.58|616.58|614.58|616.53|614.53|17
1607041310000|2020-12-04 00:21:50|616.56|614.56|616.45|614.45|616.58|614.58|616.45|614.45|15
1607041320000|2020-12-04 00:22:00|616.49|614.49|616.57|614.57|616.57|614.57|616.44|614.44|17
1607041330000|2020-12-04 00:22:10|616.55|614.55|616.54|614.54|616.55|614.55|616.53|614.53|8
1607041340000|2020-12-04 00:22:20|616.52|614.52|616.52|614.52|616.55|614.55|616.51|614.51|7
1607041350000|2020-12-04 00:22:30|616.53|614.53|616.44|614.44|616.53|614.53|616.44|614.44|17
1607041360000|2020-12-04 00:22:40|616.42|614.42|616.33|614.33|616.47|614.47|616.32|614.32|14
1607041370000|2020-12-04 00:22:50|616.31|614.31|616.3|614.3|616.33|614.33|616.26|614.26|18
1607041380000|2020-12-04 00:23:00|616.25|614.25|616.32|614.32|616.36|614.36|616.25|614.25|21
1607041390000|2020-12-04 00:23:10|616.29|614.29|616.29|614.29|616.32|614.32|616.25|614.25|18
1607041400000|2020-12-04 00:23:20|616.3|614.3|616.3|614.3|616.31|614.31|616.27|614.27|12
1607041410000|2020-12-04 00:23:30|616.29|614.29|616.29|614.29|616.29|614.29|616.27|614.27|8
1607041420000|2020-12-04 00:23:40|616.28|614.28|616.28|614.28|616.29|614.29|616.28|614.28|3
1607041430000|2020-12-04 00:23:50|616.29|614.29|616.28|614.28|616.31|614.31|616.28|614.28|13
1607041440000|2020-12-04 00:24:00|616.26|614.26|616.38|614.38|616.38|614.38|616.25|614.25|11
1607041450000|2020-12-04 00:24:10|616.36|614.36|616.41|614.41|616.43|614.43|616.36|614.36|8
1607041460000|2020-12-04 00:24:20|616.39|614.39|616.49|614.49|616.52|614.52|616.36|614.36|15
1607041470000|2020-12-04 00:24:30|616.48|614.48|616.56|614.56|616.58|614.58|616.48|614.48|8
1607041480000|2020-12-04 00:24:40|616.57|614.57|616.56|614.56|616.58|614.58|616.55|614.55|8
1607041490000|2020-12-04 00:24:50|616.57|614.57|616.56|614.56|616.57|614.57|616.56|614.56|2
1607041500000|2020-12-04 00:25:00|616.58|614.58|616.58|614.58|616.59|614.59|616.56|614.56|12
1607041510000|2020-12-04 00:25:10|616.57|614.57|616.59|614.59|616.61|614.61|616.55|614.55|7
1607041520000|2020-12-04 00:25:20|616.58|614.58|616.54|614.54|616.58|614.58|616.51|614.51|6
1607041530000|2020-12-04 00:25:30|616.53|614.53|616.57|614.57|616.57|614.57|616.53|614.53|17
1607041540000|2020-12-04 00:25:40|616.53|614.53|616.51|614.51|616.56|614.56|616.51|614.51|21
1607041550000|2020-12-04 00:25:50|616.52|614.52|616.56|614.56|616.57|614.57|616.49|614.49|19
1607041560000|2020-12-04 00:26:00|616.55|614.55|616.52|614.52|616.56|614.56|616.49|614.49|13
1607041570000|2020-12-04 00:26:10|616.54|614.54|616.5|614.5|616.54|614.54|616.49|614.49|6
1607041580000|2020-12-04 00:26:20|616.49|614.49|616.48|614.48|616.5|614.5|616.46|614.46|8
1607041590000|2020-12-04 00:26:30|616.47|614.47|616.39|614.39|616.48|614.48|616.39|614.39|13
1607041600000|2020-12-04 00:26:40|616.38|614.38|616.41|614.41|616.41|614.41|616.38|614.38|8
1607041610000|2020-12-04 00:26:50|616.4|614.4|616.42|614.42|616.42|614.42|616.4|614.4|5
1607041620000|2020-12-04 00:27:00|616.41|614.41|616.42|614.42|616.42|614.42|616.41|614.41|6
1607041630000|2020-12-04 00:27:10|616.41|614.41|616.44|614.44|616.45|614.45|616.38|614.38|13
1607041640000|2020-12-04 00:27:20|616.45|614.45|616.52|614.52|616.52|614.52|616.45|614.45|19
1607041650000|2020-12-04 00:27:30|616.51|614.51|616.69|614.69|616.71|614.71|616.47|614.47|21
1607041660000|2020-12-04 00:27:40|616.71|614.71|616.82|614.82|616.82|614.82|616.7|614.7|8
1607041670000|2020-12-04 00:27:50|616.83|614.83|616.76|614.76|616.83|614.83|616.7|614.7|20
1607041680000|2020-12-04 00:28:00|616.79|614.79|616.83|614.83|616.83|614.83|616.7|614.7|22
1607041690000|2020-12-04 00:28:10|616.82|614.82|616.84|614.84|616.86|614.86|616.81|614.81|12
1607041700000|2020-12-04 00:28:20|616.85|614.85|616.83|614.83|616.85|614.85|616.83|614.83|4
1607041710000|2020-12-04 00:28:30|616.84|614.84|616.84|614.84|616.85|614.85|616.82|614.82|7
1607041720000|2020-12-04 00:28:40|616.83|614.83|616.84|614.84|616.85|614.85|616.83|614.83|12
1607041730000|2020-12-04 00:28:50|616.82|614.82|616.83|614.83|616.85|614.85|616.82|614.82|7
1607041740000|2020-12-04 00:29:00|616.82|614.82|616.95|614.95|616.98|614.98|616.82|614.82|20
1607041750000|2020-12-04 00:29:10|616.98|614.98|617.06|615.06|617.06|615.06|616.95|614.95|10
1607041760000|2020-12-04 00:29:20|617.05|615.05|617.04|615.04|617.08|615.08|617.03|615.03|22
1607041770000|2020-12-04 00:29:30|617.08|615.08|617.06|615.06|617.08|615.08|617.03|615.03|8
1607041780000|2020-12-04 00:29:40|617.2|615.2|617.23|615.23|617.23|615.23|617.2|615.2|10
1607041790000|2020-12-04 00:29:50|617.24|615.24|617.23|615.23|617.24|615.24|617.22|615.22|8
1607041800000|2020-12-04 00:30:00|617.22|615.22|617.31|615.31|617.41|615.41|617.2|615.2|26
1607041810000|2020-12-04 00:30:10|617.35|615.35|617.44|615.44|617.45|615.45|617.28|615.28|17
1607041820000|2020-12-04 00:30:20|617.47|615.47|617.55|615.55|617.61|615.61|617.42|615.42|15
1607041830000|2020-12-04 00:30:30|617.56|615.56|618.14|616.14|618.14|616.14|617.55|615.55|15
1607041840000|2020-12-04 00:30:40|618.12|616.12|618.16|616.16|618.17|616.17|618.1|616.1|12
1607041850000|2020-12-04 00:30:50|618.14|616.14|618.26|616.26|618.26|616.26|618.14|616.14|14
1607041860000|2020-12-04 00:31:00|618.24|616.24|618.52|616.52|618.52|616.52|618.17|616.17|20
1607041870000|2020-12-04 00:31:10|618.49|616.49|618.41|616.41|618.52|616.52|618.41|616.41|15
1607041880000|2020-12-04 00:31:20|618.47|616.47|618.38|616.38|618.47|616.47|618.38|616.38|11
1607041890000|2020-12-04 00:31:30|618.42|616.42|618.74|616.74|618.74|616.74|618.38|616.38|17
1607041900000|2020-12-04 00:31:40|618.75|616.75|618.66|616.66|618.75|616.75|618.66|616.66|17
1607041910000|2020-12-04 00:31:50|618.68|616.68|619.22|617.22|619.22|617.22|618.68|616.68|20
1607041920000|2020-12-04 00:32:00|619.21|617.21|619.18|617.18|619.21|617.21|619.17|617.17|17
1607041930000|2020-12-04 00:32:10|619.17|617.17|619.24|617.24|619.25|617.25|619.17|617.17|20
1607041940000|2020-12-04 00:32:20|619.22|617.22|619.3|617.3|619.32|617.32|619.2|617.2|15
1607041950000|2020-12-04 00:32:30|619.29|617.29|619.11|617.11|619.34|617.34|619.05|617.05|26
1607041960000|2020-12-04 00:32:40|619.16|617.16|619.35|617.35|619.35|617.35|619.14|617.14|15
1607041970000|2020-12-04 00:32:50|619.34|617.34|619.34|617.34|619.36|617.36|619.33|617.33|17
1607041980000|2020-12-04 00:33:00|619.35|617.35|619.34|617.34|619.39|617.39|619.34|617.34|18
1607041990000|2020-12-04 00:33:10|619.35|617.35|619.35|617.35|619.36|617.36|619.32|617.32|14
1607042000000|2020-12-04 00:33:20|619.36|617.36|619.37|617.37|619.37|617.37|619.34|617.34|22
1607042010000|2020-12-04 00:33:30|619.39|617.39|619.45|617.45|619.47|617.47|619.39|617.39|18
1607042020000|2020-12-04 00:33:40|619.46|617.46|619.44|617.44|619.47|617.47|619.42|617.42|20
1607042030000|2020-12-04 00:33:50|619.45|617.45|619.45|617.45|619.47|617.47|619.41|617.41|28
1607042040000|2020-12-04 00:34:00|619.44|617.44|619.45|617.45|619.47|617.47|619.43|617.43|21
1607042050000|2020-12-04 00:34:10|619.42|617.42|619.43|617.43|619.46|617.46|619.42|617.42|13
1607042060000|2020-12-04 00:34:20|619.42|617.42|619.4|617.4|619.45|617.45|619.39|617.39|13
1607042070000|2020-12-04 00:34:30|619.41|617.41|619.42|617.42|619.42|617.42|619.4|617.4|8
1607042080000|2020-12-04 00:34:40|619.41|617.41|619.42|617.42|619.44|617.44|619.41|617.41|13
1607042090000|2020-12-04 00:34:50|619.47|617.47|619.49|617.49|619.5|617.5|619.47|617.47|5
1607042100000|2020-12-04 00:35:00|619.48|617.48|619.52|617.52|619.53|617.53|619.48|617.48|11
1607042110000|2020-12-04 00:35:10|619.53|617.53|619.49|617.49|619.56|617.56|619.48|617.48|22
1607042120000|2020-12-04 00:35:20|619.5|617.5|619.48|617.48|619.52|617.52|619.47|617.47|13
1607042130000|2020-12-04 00:35:30|619.47|617.47|619.4|617.4|619.47|617.47|619.4|617.4|19
1607042140000|2020-12-04 00:35:40|619.41|617.41|619.5|617.5|619.52|617.52|619.41|617.41|15
1607042150000|2020-12-04 00:35:50|619.48|617.48|619.48|617.48|619.52|617.52|619.46|617.46|15
1607042160000|2020-12-04 00:36:00|619.47|617.47|619.36|617.36|619.47|617.47|619.33|617.33|17
1607042170000|2020-12-04 00:36:10|619.35|617.35|619.43|617.43|619.43|617.43|619.33|617.33|20
1607042180000|2020-12-04 00:36:20|619.4|617.4|619.34|617.34|619.41|617.41|619.29|617.29|14
1607042190000|2020-12-04 00:36:30|619.26|617.26|619.21|617.21|619.27|617.27|619.19|617.19|14
1607042200000|2020-12-04 00:36:40|619.2|617.2|619.2|617.2|619.22|617.22|619.16|617.16|12
1607042210000|2020-12-04 00:36:50|619.16|617.16|619.3|617.3|619.32|617.32|619.16|617.16|14
1607042220000|2020-12-04 00:37:00|619.31|617.31|619.41|617.41|619.41|617.41|619.31|617.31|16
1607042230000|2020-12-04 00:37:10|619.4|617.4|619.52|617.52|619.52|617.52|619.4|617.4|13
1607042240000|2020-12-04 00:37:20|619.51|617.51|619.5|617.5|619.51|617.51|619.43|617.43|12
1607042250000|2020-12-04 00:37:30|619.44|617.44|619.45|617.45|619.5|617.5|619.43|617.43|13
1607042260000|2020-12-04 00:37:40|619.43|617.43|619.5|617.5|619.53|617.53|619.43|617.43|18
1607042270000|2020-12-04 00:37:50|619.54|617.54|619.64|617.64|619.65|617.65|619.54|617.54|14
1607042280000|2020-12-04 00:38:00|619.65|617.65|619.71|617.71|619.71|617.71|619.65|617.65|7
1607042290000|2020-12-04 00:38:10|619.69|617.69|619.67|617.67|619.71|617.71|619.64|617.64|20
1607042300000|2020-12-04 00:38:20|619.65|617.65|619.75|617.75|619.76|617.76|619.64|617.64|13
1607042310000|2020-12-04 00:38:30|619.81|617.81|619.87|617.87|619.87|617.87|619.79|617.79|10
1607042320000|2020-12-04 00:38:40|619.97|617.97|620.16|618.16|620.18|618.18|619.97|617.97|16
1607042330000|2020-12-04 00:38:50|620.19|618.19|620.2|618.2|620.23|618.23|620.18|618.18|14
1607042340000|2020-12-04 00:39:00|620.22|618.22|620.34|618.34|620.34|618.34|620.22|618.22|20
1607042350000|2020-12-04 00:39:10|620.32|618.32|620.4|618.4|620.4|618.4|620.32|618.32|11
1607042360000|2020-12-04 00:39:20|620.54|618.54|620.67|618.67|620.67|618.67|620.53|618.53|18
1607042370000|2020-12-04 00:39:30|620.68|618.68|620.85|618.85|620.85|618.85|620.65|618.65|25
1607042380000|2020-12-04 00:39:40|620.81|618.81|620.89|618.89|620.93|618.93|620.7|618.7|19
1607042390000|2020-12-04 00:39:50|620.84|618.84|620.69|618.69|620.97|618.97|620.69|618.69|15
1607042400000|2020-12-04 00:40:00|620.64|618.64|620.69|618.69|620.77|618.77|620.59|618.59|27
1607042410000|2020-12-04 00:40:10|620.73|618.73|620.13|618.13|620.86|618.86|620.12|618.12|30
1607042420000|2020-12-04 00:40:20|620.14|618.14|620.29|618.29|620.32|618.32|620.13|618.13|29
1607042430000|2020-12-04 00:40:30|620.3|618.3|620.29|618.29|620.34|618.34|620.16|618.16|28
1607042440000|2020-12-04 00:40:40|620.27|618.27|620.51|618.51|620.51|618.51|620.27|618.27|23
1607042450000|2020-12-04 00:40:50|620.5|618.5|620.5|618.5|620.54|618.54|620.44|618.44|24
1607042460000|2020-12-04 00:41:00|620.53|618.53|620.47|618.47|620.62|618.62|620.4|618.4|26
1607042470000|2020-12-04 00:41:10|620.46|618.46|620.45|618.45|620.51|618.51|620.4|618.4|26
1607042480000|2020-12-04 00:41:20|620.46|618.46|620.43|618.43|620.46|618.46|620.4|618.4|20
1607042490000|2020-12-04 00:41:30|620.42|618.42|620.56|618.56|620.65|618.65|620.41|618.41|21
1607042500000|2020-12-04 00:41:40|620.54|618.54|620.62|618.62|620.62|618.62|620.52|618.52|19
1607042510000|2020-12-04 00:41:50|620.61|618.61|620.67|618.67|620.67|618.67|620.6|618.6|16
1607042520000|2020-12-04 00:42:00|620.68|618.68|620.02|618.02|620.71|618.71|620.02|618.02|30
1607042530000|2020-12-04 00:42:10|620|618|619.57|617.57|620|618|619.51|617.51|33
1607042540000|2020-12-04 00:42:20|619.58|617.58|619.33|617.33|619.58|617.58|619.16|617.16|32
1607042550000|2020-12-04 00:42:30|619.36|617.36|619.47|617.47|619.6|617.6|619.27|617.27|27
1607042560000|2020-12-04 00:42:40|619.48|617.48|619.29|617.29|619.54|617.54|619.29|617.29|24
1607042570000|2020-12-04 00:42:50|619.27|617.27|619.4|617.4|619.48|617.48|619.26|617.26|26
1607042580000|2020-12-04 00:43:00|619.41|617.41|619.45|617.45|619.49|617.49|619.37|617.37|28
1607042590000|2020-12-04 00:43:10|619.46|617.46|619.54|617.54|619.54|617.54|619.35|617.35|25
1607042600000|2020-12-04 00:43:20|619.5|617.5|619.52|617.52|619.53|617.53|619.44|617.44|20
1607042610000|2020-12-04 00:43:30|619.53|617.53|619.54|617.54|619.59|617.59|619.47|617.47|22
1607042620000|2020-12-04 00:43:40|619.53|617.53|619.5|617.5|619.53|617.53|619.45|617.45|21
1607042630000|2020-12-04 00:43:50|619.52|617.52|619.54|617.54|619.58|617.58|619.52|617.52|18
1607042640000|2020-12-04 00:44:00|619.6|617.6|619.72|617.72|619.77|617.77|619.57|617.57|28
1607042650000|2020-12-04 00:44:10|619.73|617.73|619.98|617.98|619.98|617.98|619.7|617.7|15
1607042660000|2020-12-04 00:44:20|619.9|617.9|619.74|617.74|619.9|617.9|619.67|617.67|25
1607042670000|2020-12-04 00:44:30|619.69|617.69|619.84|617.84|619.89|617.89|619.68|617.68|20
1607042680000|2020-12-04 00:44:40|619.85|617.85|619.84|617.84|619.89|617.89|619.73|617.73|20
1607042690000|2020-12-04 00:44:50|619.82|617.82|619.83|617.83|619.84|617.84|619.79|617.79|17
1607042700000|2020-12-04 00:45:00|619.84|617.84|619.86|617.86|619.9|617.9|619.82|617.82|13
1607042710000|2020-12-04 00:45:10|619.87|617.87|619.88|617.88|619.97|617.97|619.87|617.87|16
1607042720000|2020-12-04 00:45:20|619.89|617.89|620.09|618.09|620.13|618.13|619.89|617.89|25
1607042730000|2020-12-04 00:45:30|620.15|618.15|620.05|618.05|620.15|618.15|620.05|618.05|20
1607042740000|2020-12-04 00:45:40|620.08|618.08|620.11|618.11|620.15|618.15|620.04|618.04|20
1607042750000|2020-12-04 00:45:50|620.09|618.09|620.11|618.11|620.17|618.17|620.05|618.05|24
1607042760000|2020-12-04 00:46:00|620.1|618.1|620.04|618.04|620.1|618.1|619.93|617.93|25
1607042770000|2020-12-04 00:46:10|620.02|618.02|620.09|618.09|620.1|618.1|620.02|618.02|19
1607042780000|2020-12-04 00:46:20|620.07|618.07|620.14|618.14|620.14|618.14|620.04|618.04|12
1607042790000|2020-12-04 00:46:30|620.12|618.12|620.14|618.14|620.18|618.18|620.1|618.1|17
1607042800000|2020-12-04 00:46:40|620.11|618.11|620.03|618.03|620.11|618.11|620.03|618.03|21
1607042810000|2020-12-04 00:46:50|620.11|618.11|620.1|618.1|620.11|618.11|620.05|618.05|17
1607042820000|2020-12-04 00:47:00|620.11|618.11|620.1|618.1|620.12|618.12|620.09|618.09|7
1607042830000|2020-12-04 00:47:10|620.09|618.09|620.08|618.08|620.1|618.1|620|618|25
1607042840000|2020-12-04 00:47:20|620.11|618.11|620.07|618.07|620.11|618.11|620|618|30
1607042850000|2020-12-04 00:47:30|620.06|618.06|620.03|618.03|620.09|618.09|620.03|618.03|20
1607042860000|2020-12-04 00:47:40|620.04|618.04|620.07|618.07|620.09|618.09|619.98|617.98|14
1607042870000|2020-12-04 00:47:50|619.99|617.99|620.03|618.03|620.04|618.04|619.98|617.98|8
1607042880000|2020-12-04 00:48:00|620.04|618.04|620.16|618.16|620.16|618.16|620.04|618.04|16
1607042890000|2020-12-04 00:48:10|620.14|618.14|620.16|618.16|620.19|618.19|620.13|618.13|20
1607042900000|2020-12-04 00:48:20|620.13|618.13|619.93|617.93|620.16|618.16|619.91|617.91|13
1607042910000|2020-12-04 00:48:30|619.92|617.92|619.92|617.92|619.93|617.93|619.9|617.9|18
1607042920000|2020-12-04 00:48:40|619.93|617.93|619.97|617.97|619.97|617.97|619.91|617.91|13
1607042930000|2020-12-04 00:48:50|619.96|617.96|619.48|617.48|619.97|617.97|619.46|617.46|25
1607042940000|2020-12-04 00:49:00|619.34|617.34|619.54|617.54|619.59|617.59|619.33|617.33|25
1607042950000|2020-12-04 00:49:10|619.48|617.48|619.54|617.54|619.59|617.59|619.45|617.45|19
1607042960000|2020-12-04 00:49:20|619.59|617.59|619.55|617.55|619.59|617.59|619.53|617.53|24
1607042970000|2020-12-04 00:49:30|619.56|617.56|619.67|617.67|619.7|617.7|619.55|617.55|17
1607042980000|2020-12-04 00:49:40|619.61|617.61|619.69|617.69|619.71|617.71|619.59|617.59|20
1607042990000|2020-12-04 00:49:50|619.66|617.66|619.7|617.7|619.71|617.71|619.66|617.66|25
1607043000000|2020-12-04 00:50:00|619.73|617.73|619.8|617.8|619.83|617.83|619.64|617.64|18
1607043010000|2020-12-04 00:50:10|619.79|617.79|619.81|617.81|619.86|617.86|619.79|617.79|10
1607043020000|2020-12-04 00:50:20|619.8|617.8|620.06|618.06|620.09|618.09|619.79|617.79|12
1607043030000|2020-12-04 00:50:30|620.04|618.04|619.7|617.7|620.04|618.04|619.7|617.7|19
1607043040000|2020-12-04 00:50:40|619.71|617.71|619.57|617.57|619.74|617.74|619.56|617.56|16
1607043050000|2020-12-04 00:50:50|619.58|617.58|619.47|617.47|619.58|617.58|619.4|617.4|13
1607043060000|2020-12-04 00:51:00|619.51|617.51|619.44|617.44|619.53|617.53|619.44|617.44|19
1607043070000|2020-12-04 00:51:10|619.45|617.45|619.54|617.54|619.55|617.55|619.44|617.44|24
1607043080000|2020-12-04 00:51:20|619.59|617.59|619.61|617.61|619.64|617.64|619.56|617.56|23
1607043090000|2020-12-04 00:51:30|619.59|617.59|619.63|617.63|619.65|617.65|619.58|617.58|19
1607043100000|2020-12-04 00:51:40|619.6|617.6|619.63|617.63|619.66|617.66|619.6|617.6|15
1607043110000|2020-12-04 00:51:50|619.62|617.62|619.63|617.63|619.65|617.65|619.61|617.61|18
1607043120000|2020-12-04 00:52:00|619.64|617.64|619.74|617.74|619.74|617.74|619.61|617.61|10
1607043130000|2020-12-04 00:52:10|619.73|617.73|619.72|617.72|619.74|617.74|619.71|617.71|11
1607043140000|2020-12-04 00:52:20|619.7|617.7|619.72|617.72|619.74|617.74|619.7|617.7|15
1607043150000|2020-12-04 00:52:30|619.69|617.69|619.7|617.7|619.72|617.72|619.68|617.68|25
1607043160000|2020-12-04 00:52:40|619.69|617.69|619.69|617.69|619.71|617.71|619.67|617.67|18
1607043170000|2020-12-04 00:52:50|619.68|617.68|619.69|617.69|619.71|617.71|619.64|617.64|15
1607043180000|2020-12-04 00:53:00|619.67|617.67|619.7|617.7|619.7|617.7|619.67|617.67|12
1607043190000|2020-12-04 00:53:10|619.69|617.69|619.7|617.7|619.71|617.71|619.66|617.66|20
1607043200000|2020-12-04 00:53:20|619.69|617.69|619.55|617.55|619.7|617.7|619.55|617.55|13
1607043210000|2020-12-04 00:53:30|619.54|617.54|619.46|617.46|619.56|617.56|619.44|617.44|25
1607043220000|2020-12-04 00:53:40|619.47|617.47|619.36|617.36|619.48|617.48|619.34|617.34|17
1607043230000|2020-12-04 00:53:50|619.35|617.35|619.47|617.47|619.47|617.47|619.34|617.34|24
1607043240000|2020-12-04 00:54:00|619.46|617.46|619.39|617.39|619.47|617.47|619.36|617.36|16
1607043250000|2020-12-04 00:54:10|619.46|617.46|619.47|617.47|619.47|617.47|619.43|617.43|22
1607043260000|2020-12-04 00:54:20|619.46|617.46|619.41|617.41|619.46|617.46|619.41|617.41|13
1607043270000|2020-12-04 00:54:30|619.38|617.38|619.41|617.41|619.44|617.44|619.38|617.38|14
1607043280000|2020-12-04 00:54:40|619.42|617.42|619.44|617.44|619.44|617.44|619.39|617.39|17
1607043290000|2020-12-04 00:54:50|619.45|617.45|619.44|617.44|619.45|617.45|619.44|617.44|14
1607043300000|2020-12-04 00:55:00|619.45|617.45|619.35|617.35|619.45|617.45|619.29|617.29|20
1607043310000|2020-12-04 00:55:10|619.34|617.34|619.35|617.35|619.36|617.36|619.33|617.33|17
1607043320000|2020-12-04 00:55:20|619.34|617.34|619.23|617.23|619.35|617.35|619.23|617.23|11
1607043330000|2020-12-04 00:55:30|619.24|617.24|618.95|616.95|619.26|617.26|618.82|616.82|28
1607043340000|2020-12-04 00:55:40|618.99|616.99|618.91|616.91|619.07|617.07|618.88|616.88|28
1607043350000|2020-12-04 00:55:50|618.9|616.9|618.78|616.78|618.91|616.91|618.68|616.68|26
1607043360000|2020-12-04 00:56:00|618.77|616.77|619.03|617.03|619.04|617.04|618.76|616.76|25
1607043370000|2020-12-04 00:56:10|619.02|617.02|619.04|617.04|619.1|617.1|619.01|617.01|14
1607043380000|2020-12-04 00:56:20|619|617|619.04|617.04|619.05|617.05|618.91|616.91|17
1607043390000|2020-12-04 00:56:30|619.05|617.05|619.04|617.04|619.06|617.06|619.03|617.03|13
1607043400000|2020-12-04 00:56:40|619.07|617.07|619.15|617.15|619.15|617.15|619.04|617.04|13
1607043410000|2020-12-04 00:56:50|619.13|617.13|619.28|617.28|619.29|617.29|619.13|617.13|13
1607043420000|2020-12-04 00:57:00|619.31|617.31|619.34|617.34|619.34|617.34|619.28|617.28|10
1607043430000|2020-12-04 00:57:10|619.36|617.36|619.3|617.3|619.36|617.36|619.21|617.21|28
1607043440000|2020-12-04 00:57:20|619.31|617.31|619.25|617.25|619.33|617.33|619.25|617.25|13
1607043450000|2020-12-04 00:57:30|619.26|617.26|619.24|617.24|619.27|617.27|619.24|617.24|9
1607043460000|2020-12-04 00:57:40|619.25|617.25|618.91|616.91|619.29|617.29|618.85|616.85|28
1607043470000|2020-12-04 00:57:50|618.93|616.93|618.9|616.9|618.93|616.93|618.86|616.86|15
1607043480000|2020-12-04 00:58:00|618.88|616.88|618.89|616.89|618.93|616.93|618.85|616.85|11
1607043490000|2020-12-04 00:58:10|618.92|616.92|619.09|617.09|619.14|617.14|618.9|616.9|13
1607043500000|2020-12-04 00:58:20|619.1|617.1|619.08|617.08|619.11|617.11|619.08|617.08|5
1607043510000|2020-12-04 00:58:30|619.09|617.09|618.96|616.96|619.1|617.1|618.9|616.9|17
1607043520000|2020-12-04 00:58:40|618.99|616.99|618.94|616.94|619.01|617.01|618.94|616.94|5
1607043530000|2020-12-04 00:58:50|618.93|616.93|618.93|616.93|618.96|616.96|618.88|616.88|15
1607043540000|2020-12-04 00:59:00|618.88|616.88|618.96|616.96|618.96|616.96|618.88|616.88|12
1607043550000|2020-12-04 00:59:10|618.95|616.95|618.97|616.97|618.97|616.97|618.94|616.94|5
1607043560000|2020-12-04 00:59:20|618.96|616.96|618.95|616.95|618.96|616.96|618.94|616.94|4
1607043570000|2020-12-04 00:59:30|618.96|616.96|618.97|616.97|618.98|616.98|618.95|616.95|11
1607043580000|2020-12-04 00:59:40|618.95|616.95|618.92|616.92|618.95|616.95|618.92|616.92|9
1607043590000|2020-12-04 00:59:50|618.93|616.93|618.94|616.94|618.94|616.94|618.93|616.93|2
1607043600000|2020-12-04 01:00:00|618.92|616.92|618.94|616.94|618.98|616.98|618.9|616.9|16
1607043610000|2020-12-04 01:00:10|618.95|616.95|618.98|616.98|618.98|616.98|618.95|616.95|5
1607043620000|2020-12-04 01:00:20|618.97|616.97|618.99|616.99|619|617|618.96|616.96|13
1607043630000|2020-12-04 01:00:30|619.01|617.01|618.92|616.92|619.02|617.02|618.87|616.87|15
1607043640000|2020-12-04 01:00:40|618.93|616.93|618.99|616.99|619|617|618.92|616.92|10
1607043650000|2020-12-04 01:00:50|619|617|618.96|616.96|619|617|618.96|616.96|12
1607043660000|2020-12-04 01:01:00|618.97|616.97|619.24|617.24|619.29|617.29|618.96|616.96|27
1607043670000|2020-12-04 01:01:10|619.23|617.23|619.29|617.29|619.29|617.29|619.2|617.2|25
1607043680000|2020-12-04 01:01:20|619.28|617.28|619.28|617.28|619.29|617.29|619.27|617.27|7
1607043690000|2020-12-04 01:01:30|619.27|617.27|619.27|617.27|619.4|617.4|619.23|617.23|15
1607043700000|2020-12-04 01:01:40|619.3|617.3|619.46|617.46|619.46|617.46|619.29|617.29|27
1607043710000|2020-12-04 01:01:50|619.43|617.43|619.45|617.45|619.51|617.51|619.42|617.42|9
1607043720000|2020-12-04 01:02:00|619.48|617.48|619.62|617.62|619.62|617.62|619.44|617.44|21
1607043730000|2020-12-04 01:02:10|619.6|617.6|619.6|617.6|619.6|617.6|619.58|617.58|12
1607043740000|2020-12-04 01:02:20|619.61|617.61|619.63|617.63|619.64|617.64|619.59|617.59|25
1607043750000|2020-12-04 01:02:30|619.65|617.65|619.61|617.61|619.66|617.66|619.59|617.59|22
1607043760000|2020-12-04 01:02:40|619.62|617.62|619.65|617.65|619.69|617.69|619.61|617.61|15
1607043770000|2020-12-04 01:02:50|619.67|617.67|619.27|617.27|619.67|617.67|619.24|617.24|21
1607043780000|2020-12-04 01:03:00|619.29|617.29|619.27|617.27|619.32|617.32|619.15|617.15|22
1607043790000|2020-12-04 01:03:10|619.28|617.28|619.3|617.3|619.32|617.32|619.26|617.26|13
1607043800000|2020-12-04 01:03:20|619.32|617.32|619.37|617.37|619.37|617.37|619.32|617.32|10
1607043810000|2020-12-04 01:03:30|619.36|617.36|619.28|617.28|619.37|617.37|619.23|617.23|19
1607043820000|2020-12-04 01:03:40|619.26|617.26|619.23|617.23|619.3|617.3|619.2|617.2|19
1607043830000|2020-12-04 01:03:50|619.21|617.21|619.39|617.39|619.4|617.4|619.2|617.2|21
1607043840000|2020-12-04 01:04:00|619.38|617.38|619.36|617.36|619.39|617.39|619.32|617.32|17
1607043850000|2020-12-04 01:04:10|619.38|617.38|619.19|617.19|619.38|617.38|619.19|617.19|21
1607043860000|2020-12-04 01:04:20|619.2|617.2|619.07|617.07|619.2|617.2|619.02|617.02|29
1607043870000|2020-12-04 01:04:30|619.06|617.06|618.95|616.95|619.07|617.07|618.92|616.92|19
1607043880000|2020-12-04 01:04:40|618.94|616.94|618.93|616.93|618.95|616.95|618.86|616.86|21
1607043890000|2020-12-04 01:04:50|618.94|616.94|618.87|616.87|618.94|616.94|618.86|616.86|21
1607043900000|2020-12-04 01:05:00|618.88|616.88|618.77|616.77|618.9|616.9|618.75|616.75|19
1607043910000|2020-12-04 01:05:10|618.79|616.79|618.62|616.62|618.79|616.79|618.59|616.59|15
1607043920000|2020-12-04 01:05:20|618.59|616.59|618.45|616.45|618.61|616.61|618.44|616.44|15
1607043930000|2020-12-04 01:05:30|618.46|616.46|618.15|616.15|618.46|616.46|618.15|616.15|29
1607043940000|2020-12-04 01:05:40|618.14|616.14|618.24|616.24|618.24|616.24|618.06|616.06|24
1607043950000|2020-12-04 01:05:50|618.21|616.21|618.04|616.04|618.23|616.23|618.04|616.04|20
1607043960000|2020-12-04 01:06:00|618.05|616.05|618.09|616.09|618.09|616.09|618.03|616.03|15
1607043970000|2020-12-04 01:06:10|618.1|616.1|618.13|616.13|618.16|616.16|618.1|616.1|10
1607043980000|2020-12-04 01:06:20|618.15|616.15|618.18|616.18|618.2|616.2|618.13|616.13|13
1607043990000|2020-12-04 01:06:30|618.19|616.19|618.12|616.12|618.19|616.19|618.12|616.12|11
1607044000000|2020-12-04 01:06:40|618.11|616.11|618.14|616.14|618.14|616.14|618.1|616.1|12
1607044010000|2020-12-04 01:06:50|618.13|616.13|618.09|616.09|618.14|616.14|618.09|616.09|6
1607044020000|2020-12-04 01:07:00|618.08|616.08|617.62|615.62|618.08|616.08|617.6|615.6|27
1607044030000|2020-12-04 01:07:10|617.61|615.61|617.58|615.58|617.66|615.66|617.55|615.55|16
1607044040000|2020-12-04 01:07:20|617.59|615.59|617.56|615.56|617.61|615.61|617.54|615.54|20
1607044050000|2020-12-04 01:07:30|617.57|615.57|617.57|615.57|617.61|615.61|617.55|615.55|17
1607044060000|2020-12-04 01:07:40|617.59|615.59|617.51|615.51|617.59|615.59|617.51|615.51|15
1607044070000|2020-12-04 01:07:50|617.35|615.35|617.33|615.33|617.39|615.39|617.32|615.32|15
1607044080000|2020-12-04 01:08:00|617.34|615.34|617.35|615.35|617.38|615.38|617.33|615.33|16
1607044090000|2020-12-04 01:08:10|617.36|615.36|617.38|615.38|617.43|615.43|617.33|615.33|14
1607044100000|2020-12-04 01:08:20|617.39|615.39|617.2|615.2|617.39|615.39|617.2|615.2|12
1607044110000|2020-12-04 01:08:30|617.19|615.19|617.17|615.17|617.19|615.19|617.17|615.17|6
1607044120000|2020-12-04 01:08:40|617.18|615.18|617.11|615.11|617.19|615.19|617.11|615.11|8
1607044130000|2020-12-04 01:08:50|617.1|615.1|617.11|615.11|617.12|615.12|617.07|615.07|13
1607044140000|2020-12-04 01:09:00|617.09|615.09|616.89|614.89|617.09|615.09|616.87|614.87|22
1607044150000|2020-12-04 01:09:10|616.88|614.88|616.8|614.8|616.92|614.92|616.78|614.78|28
1607044160000|2020-12-04 01:09:20|616.78|614.78|616.57|614.57|616.79|614.79|616.57|614.57|27
1607044170000|2020-12-04 01:09:30|616.58|614.58|616.5|614.5|616.58|614.58|616.5|614.5|20
1607044180000|2020-12-04 01:09:40|616.51|614.51|616.4|614.4|616.51|614.51|616.35|614.35|27
1607044190000|2020-12-04 01:09:50|616.38|614.38|616.12|614.12|616.39|614.39|616.09|614.09|18
1607044200000|2020-12-04 01:10:00|616.14|614.14|616.49|614.49|616.55|614.55|616.14|614.14|21
1607044210000|2020-12-04 01:10:10|616.48|614.48|616.23|614.23|616.51|614.51|616.2|614.2|27
1607044220000|2020-12-04 01:10:20|616.25|614.25|616.28|614.28|616.5|614.5|616.22|614.22|31
1607044230000|2020-12-04 01:10:30|616.23|614.23|616.27|614.27|616.4|614.4|616.14|614.14|28
1607044240000|2020-12-04 01:10:40|616.26|614.26|616.37|614.37|616.41|614.41|616.26|614.26|30
1607044250000|2020-12-04 01:10:50|616.36|614.36|616.03|614.03|616.36|614.36|616.03|614.03|28
1607044260000|2020-12-04 01:11:00|616.01|614.01|615.93|613.93|616.02|614.02|615.91|613.91|16
1607044270000|2020-12-04 01:11:10|615.96|613.96|615.93|613.93|616.03|614.03|615.9|613.9|25
1607044280000|2020-12-04 01:11:20|615.9|613.9|615.93|613.93|616|614|615.9|613.9|20
1607044290000|2020-12-04 01:11:30|615.95|613.95|615.85|613.85|615.95|613.95|615.85|613.85|16
1607044300000|2020-12-04 01:11:40|615.86|613.86|615.78|613.78|615.86|613.86|615.58|613.58|23
1607044310000|2020-12-04 01:11:50|615.76|613.76|615.79|613.79|615.87|613.87|615.71|613.71|25
1607044320000|2020-12-04 01:12:00|615.83|613.83|615.83|613.83|615.87|613.87|615.75|613.75|17
1607044330000|2020-12-04 01:12:10|615.84|613.84|615.83|613.83|615.86|613.86|615.78|613.78|17
1607044340000|2020-12-04 01:12:20|615.76|613.76|615.65|613.65|615.83|613.83|615.65|613.65|11
1607044350000|2020-12-04 01:12:30|615.66|613.66|615.51|613.51|615.67|613.67|615.47|613.47|26
1607044360000|2020-12-04 01:12:40|615.49|613.49|615.45|613.45|615.56|613.56|615.45|613.45|25
1607044370000|2020-12-04 01:12:50|615.44|613.44|615.55|613.55|615.58|613.58|615.43|613.43|30
1607044380000|2020-12-04 01:13:00|615.57|613.57|615.65|613.65|615.71|613.71|615.56|613.56|26
1607044390000|2020-12-04 01:13:10|615.66|613.66|615.51|613.51|615.66|613.66|615.51|613.51|22
1607044400000|2020-12-04 01:13:20|615.49|613.49|615.47|613.47|615.51|613.51|615.38|613.38|27
1607044410000|2020-12-04 01:13:30|615.49|613.49|615.55|613.55|615.55|613.55|615.44|613.44|22
1607044420000|2020-12-04 01:13:40|615.53|613.53|615.65|613.65|615.66|613.66|615.53|613.53|28
1607044430000|2020-12-04 01:13:50|615.66|613.66|615.56|613.56|615.66|613.66|615.54|613.54|21
1607044440000|2020-12-04 01:14:00|615.55|613.55|615.49|613.49|615.57|613.57|615.47|613.47|21
1607044450000|2020-12-04 01:14:10|615.47|613.47|615.48|613.48|615.5|613.5|615.47|613.47|12
1607044460000|2020-12-04 01:14:20|615.49|613.49|615.45|613.45|615.49|613.49|615.44|613.44|12
1607044470000|2020-12-04 01:14:30|615.46|613.46|615.47|613.47|615.47|613.47|615.44|613.44|13
1607044480000|2020-12-04 01:14:40|615.48|613.48|615.5|613.5|615.5|613.5|615.48|613.48|5
1607044490000|2020-12-04 01:14:50|615.49|613.49|615.48|613.48|615.5|613.5|615.44|613.44|13
1607044500000|2020-12-04 01:15:00|615.49|613.49|615.42|613.42|615.49|613.49|615.41|613.41|19
1607044510000|2020-12-04 01:15:10|615.43|613.43|615.47|613.47|615.48|613.48|615.43|613.43|22
1607044520000|2020-12-04 01:15:20|615.48|613.48|615.38|613.38|615.48|613.48|615.36|613.36|15
1607044530000|2020-12-04 01:15:30|615.39|613.39|615.26|613.26|615.39|613.39|615.23|613.23|25
1607044540000|2020-12-04 01:15:40|615.3|613.3|615.29|613.29|615.34|613.34|615.26|613.26|17
1607044550000|2020-12-04 01:15:50|615.28|613.28|614.92|612.92|615.28|613.28|614.9|612.9|25
1607044560000|2020-12-04 01:16:00|614.88|612.88|614.73|612.73|614.93|612.93|614.73|612.73|26
1607044570000|2020-12-04 01:16:10|614.76|612.76|614.77|612.77|614.83|612.83|614.71|612.71|27
1607044580000|2020-12-04 01:16:20|614.75|612.75|614.7|612.7|614.78|612.78|614.68|612.68|24
1607044590000|2020-12-04 01:16:30|614.71|612.71|614.82|612.82|614.82|612.82|614.71|612.71|9
1607044600000|2020-12-04 01:16:40|614.81|612.81|614.89|612.89|614.9|612.9|614.8|612.8|25
1607044610000|2020-12-04 01:16:50|614.88|612.88|614.88|612.88|614.92|612.92|614.85|612.85|20
1607044620000|2020-12-04 01:17:00|614.85|612.85|614.9|612.9|614.91|612.91|614.85|612.85|13
1607044630000|2020-12-04 01:17:10|614.87|612.87|614.83|612.83|614.89|612.89|614.79|612.79|16
1607044640000|2020-12-04 01:17:20|614.82|612.82|614.88|612.88|614.9|612.9|614.74|612.74|21
1607044650000|2020-12-04 01:17:30|614.87|612.87|614.7|612.7|614.87|612.87|614.7|612.7|21
1607044660000|2020-12-04 01:17:40|614.67|612.67|614.67|612.67|614.69|612.69|614.63|612.63|17
1607044670000|2020-12-04 01:17:50|614.68|612.68|614.74|612.74|614.74|612.74|614.64|612.64|12
1607044680000|2020-12-04 01:18:00|614.75|612.75|615.04|613.04|615.07|613.07|614.75|612.75|22
1607044690000|2020-12-04 01:18:10|615.02|613.02|615.12|613.12|615.22|613.22|614.93|612.93|24
1607044700000|2020-12-04 01:18:20|615.07|613.07|615.22|613.22|615.31|613.31|615.07|613.07|28
1607044710000|2020-12-04 01:18:30|615.24|613.24|615.26|613.26|615.3|613.3|615.1|613.1|25
1607044720000|2020-12-04 01:18:40|615.25|613.25|615.43|613.43|615.43|613.43|615.25|613.25|23
1607044730000|2020-12-04 01:18:50|615.44|613.44|615.54|613.54|615.56|613.56|615.4|613.4|25
1607044740000|2020-12-04 01:19:00|615.5|613.5|615.48|613.48|615.52|613.52|615.44|613.44|19
1607044750000|2020-12-04 01:19:10|615.47|613.47|615.32|613.32|615.57|613.57|615.27|613.27|22
1607044760000|2020-12-04 01:19:20|615.31|613.31|615.35|613.35|615.38|613.38|615.3|613.3|18
1607044770000|2020-12-04 01:19:30|615.34|613.34|615.33|613.33|615.36|613.36|615.32|613.32|16
1607044780000|2020-12-04 01:19:40|615.34|613.34|615.32|613.32|615.35|613.35|615.32|613.32|9
1607044790000|2020-12-04 01:19:50|615.36|613.36|615.42|613.42|615.45|613.45|615.36|613.36|10
1607044800000|2020-12-04 01:20:00|615.41|613.41|615.53|613.53|615.54|613.54|615.39|613.39|14
1607044810000|2020-12-04 01:20:10|615.52|613.52|615.51|613.51|615.52|613.52|615.5|613.5|12
1607044820000|2020-12-04 01:20:20|615.5|613.5|615.51|613.51|615.52|613.52|615.49|613.49|18
1607044830000|2020-12-04 01:20:30|615.52|613.52|615.5|613.5|615.52|613.52|615.49|613.49|10
1607044840000|2020-12-04 01:20:40|615.51|613.51|615.52|613.52|615.54|613.54|615.51|613.51|13
1607044850000|2020-12-04 01:20:50|615.51|613.51|615.49|613.49|615.52|613.52|615.49|613.49|11
1607044860000|2020-12-04 01:21:00|615.5|613.5|615.49|613.49|615.5|613.5|615.47|613.47|10
1607044870000|2020-12-04 01:21:10|615.5|613.5|615.49|613.49|615.5|613.5|615.49|613.49|2
1607044880000|2020-12-04 01:21:20|615.5|613.5|615.49|613.49|615.5|613.5|615.49|613.49|2
1607044890000|2020-12-04 01:21:30|615.5|613.5|615.49|613.49|615.5|613.5|615.49|613.49|6
1607044900000|2020-12-04 01:21:40|615.5|613.5|615.66|613.66|615.7|613.7|615.49|613.49|14
1607044910000|2020-12-04 01:21:50|615.67|613.67|615.7|613.7|615.73|613.73|615.66|613.66|17
1607044920000|2020-12-04 01:22:00|615.71|613.71|615.61|613.61|615.71|613.71|615.61|613.61|15
1607044930000|2020-12-04 01:22:10|615.62|613.62|615.63|613.63|615.67|613.67|615.6|613.6|28
1607044940000|2020-12-04 01:22:20|615.62|613.62|615.59|613.59|615.62|613.62|615.59|613.59|14
1607044950000|2020-12-04 01:22:30|615.6|613.6|615.62|613.62|615.63|613.63|615.59|613.59|23
1607044960000|2020-12-04 01:22:40|615.6|613.6|615.47|613.47|615.61|613.61|615.44|613.44|14
1607044970000|2020-12-04 01:22:50|615.44|613.44|615.41|613.41|615.47|613.47|615.4|613.4|16
1607044980000|2020-12-04 01:23:00|615.4|613.4|615.35|613.35|615.41|613.41|615.34|613.34|6
1607044990000|2020-12-04 01:23:10|615.37|613.37|615.37|613.37|615.37|613.37|615.35|613.35|11
1607045000000|2020-12-04 01:23:20|615.36|613.36|615.37|613.37|615.37|613.37|615.35|613.35|13
1607045010000|2020-12-04 01:23:30|615.38|613.38|615.37|613.37|615.45|613.45|615.37|613.37|8
1607045020000|2020-12-04 01:23:40|615.38|613.38|615.4|613.4|615.4|613.4|615.35|613.35|6
1607045030000|2020-12-04 01:23:50|615.41|613.41|615.64|613.64|615.65|613.65|615.4|613.4|15
1607045040000|2020-12-04 01:24:00|615.68|613.68|615.79|613.79|615.79|613.79|615.58|613.58|15
1607045050000|2020-12-04 01:24:10|615.94|613.94|615.83|613.83|615.94|613.94|615.81|613.81|11
1607045060000|2020-12-04 01:24:20|615.84|613.84|615.79|613.79|615.84|613.84|615.78|613.78|17
1607045070000|2020-12-04 01:24:30|615.8|613.8|615.74|613.74|615.8|613.8|615.74|613.74|19
1607045080000|2020-12-04 01:24:40|615.77|613.77|615.67|613.67|615.78|613.78|615.67|613.67|15
1607045090000|2020-12-04 01:24:50|615.66|613.66|615.54|613.54|615.67|613.67|615.53|613.53|8
1607045100000|2020-12-04 01:25:00|615.53|613.53|615.97|613.97|615.97|613.97|615.53|613.53|19
1607045110000|2020-12-04 01:25:10|615.98|613.98|615.97|613.97|615.98|613.98|615.94|613.94|13
1607045120000|2020-12-04 01:25:20|615.98|613.98|616.06|614.06|616.08|614.08|615.96|613.96|27
1607045130000|2020-12-04 01:25:30|616.05|614.05|616.04|614.04|616.07|614.07|616.04|614.04|13
1607045140000|2020-12-04 01:25:40|616.03|614.03|616.04|614.04|616.04|614.04|616.03|614.03|2
1607045150000|2020-12-04 01:25:50|616.03|614.03|616.03|614.03|616.04|614.04|616.03|614.03|3
1607045160000|2020-12-04 01:26:00|616.02|614.02|616.01|614.01|616.03|614.03|616.01|614.01|6
1607045170000|2020-12-04 01:26:10|615.86|613.86|615.75|613.75|615.86|613.86|615.73|613.73|12
1607045180000|2020-12-04 01:26:20|615.74|613.74|615.69|613.69|615.75|613.75|615.67|613.67|9
1607045190000|2020-12-04 01:26:30|615.67|613.67|615.7|613.7|615.7|613.7|615.67|613.67|8
1607045200000|2020-12-04 01:26:40|615.69|613.69|615.7|613.7|615.74|613.74|615.69|613.69|15
1607045210000|2020-12-04 01:26:50|615.69|613.69|615.69|613.69|615.7|613.7|615.66|613.66|14
1607045220000|2020-12-04 01:27:00|615.68|613.68|615.67|613.67|615.7|613.7|615.67|613.67|18
1607045230000|2020-12-04 01:27:10|615.66|613.66|615.67|613.67|615.69|613.69|615.66|613.66|4
1607045240000|2020-12-04 01:27:20|615.66|613.66|615.71|613.71|615.71|613.71|615.66|613.66|8
1607045250000|2020-12-04 01:27:30|615.72|613.72|615.75|613.75|615.75|613.75|615.72|613.72|6
1607045260000|2020-12-04 01:27:40|615.73|613.73|615.79|613.79|615.79|613.79|615.73|613.73|5
1607045270000|2020-12-04 01:27:50|615.83|613.83|615.85|613.85|615.86|613.86|615.81|613.81|6
1607045280000|2020-12-04 01:28:00|615.89|613.89|615.86|613.86|615.9|613.9|615.86|613.86|10
1607045290000|2020-12-04 01:28:10|615.84|613.84|615.89|613.89|615.89|613.89|615.84|613.84|17
1607045300000|2020-12-04 01:28:20|615.87|613.87|615.86|613.86|615.88|613.88|615.85|613.85|13
1607045310000|2020-12-04 01:28:30|615.87|613.87|615.85|613.85|615.87|613.87|615.84|613.84|7
1607045320000|2020-12-04 01:28:40|615.84|613.84|615.7|613.7|615.87|613.87|615.7|613.7|21
1607045330000|2020-12-04 01:28:50|615.69|613.69|615.47|613.47|615.69|613.69|615.47|613.47|21
1607045340000|2020-12-04 01:29:00|615.53|613.53|615.55|613.55|615.57|613.57|615.49|613.49|19
1607045350000|2020-12-04 01:29:10|615.56|613.56|615.65|613.65|615.65|613.65|615.52|613.52|23
1607045360000|2020-12-04 01:29:20|615.66|613.66|615.64|613.64|615.66|613.66|615.62|613.62|13
1607045370000|2020-12-04 01:29:30|615.63|613.63|615.63|613.63|615.63|613.63|615.61|613.61|12
1607045380000|2020-12-04 01:29:40|615.62|613.62|615.61|613.61|615.64|613.64|615.6|613.6|20
1607045390000|2020-12-04 01:29:50|615.62|613.62|615.67|613.67|615.69|613.69|615.62|613.62|16
1607045400000|2020-12-04 01:30:00|615.65|613.65|615.55|613.55|615.66|613.66|615.55|613.55|11
1607045410000|2020-12-04 01:30:10|615.53|613.53|615.5|613.5|615.53|613.53|615.48|613.48|10
1607045420000|2020-12-04 01:30:20|615.49|613.49|615.58|613.58|615.61|613.61|615.47|613.47|27
1607045430000|2020-12-04 01:30:30|615.74|613.74|615.86|613.86|615.86|613.86|615.74|613.74|27
1607045440000|2020-12-04 01:30:40|615.87|613.87|615.88|613.88|615.88|613.88|615.85|613.85|16
1607045450000|2020-12-04 01:30:50|615.87|613.87|615.88|613.88|615.88|613.88|615.84|613.84|19
1607045460000|2020-12-04 01:31:00|615.87|613.87|615.83|613.83|615.88|613.88|615.82|613.82|20
1607045470000|2020-12-04 01:31:10|615.85|613.85|615.85|613.85|615.87|613.87|615.83|613.83|21
1607045480000|2020-12-04 01:31:20|615.83|613.83|615.81|613.81|615.88|613.88|615.8|613.8|19
1607045490000|2020-12-04 01:31:30|615.79|613.79|615.76|613.76|615.8|613.8|615.76|613.76|11
1607045500000|2020-12-04 01:31:40|615.77|613.77|615.77|613.77|615.78|613.78|615.76|613.76|6
1607045510000|2020-12-04 01:31:50|615.78|613.78|615.73|613.73|615.79|613.79|615.73|613.73|12
1607045520000|2020-12-04 01:32:00|615.77|613.77|615.74|613.74|615.78|613.78|615.71|613.71|20
1607045530000|2020-12-04 01:32:10|615.73|613.73|615.44|613.44|615.73|613.73|615.44|613.44|33
1607045540000|2020-12-04 01:32:20|615.45|613.45|615.46|613.46|615.48|613.48|615.44|613.44|21
1607045550000|2020-12-04 01:32:30|615.47|613.47|615.46|613.46|615.48|613.48|615.43|613.43|27
1607045560000|2020-12-04 01:32:40|615.47|613.47|615.48|613.48|615.49|613.49|615.46|613.46|16
1607045570000|2020-12-04 01:32:50|615.47|613.47|615.39|613.39|615.49|613.49|615.39|613.39|19
1607045580000|2020-12-04 01:33:00|615.4|613.4|615.3|613.3|615.4|613.4|615.29|613.29|20
1607045590000|2020-12-04 01:33:10|615.24|613.24|615.23|613.23|615.24|613.24|615.23|613.23|2
1607045600000|2020-12-04 01:33:20|615.22|613.22|615.08|613.08|615.22|613.22|615.07|613.07|7
1607045610000|2020-12-04 01:33:30|615.05|613.05|615.01|613.01|615.08|613.08|614.97|612.97|16
1607045620000|2020-12-04 01:33:40|614.98|612.98|614.94|612.94|614.99|612.99|614.94|612.94|9
1607045630000|2020-12-04 01:33:50|614.95|612.95|614.71|612.71|614.95|612.95|614.7|612.7|11
1607045640000|2020-12-04 01:34:00|614.7|612.7|614.4|612.4|614.7|612.7|614.4|612.4|28
1607045650000|2020-12-04 01:34:10|614.41|612.41|613.72|611.72|614.41|612.41|613.72|611.72|26
1607045660000|2020-12-04 01:34:20|613.71|611.71|613.86|611.86|613.91|611.91|613.71|611.71|15
1607045670000|2020-12-04 01:34:30|613.87|611.87|613.73|611.73|613.95|611.95|613.73|611.73|18
1607045680000|2020-12-04 01:34:40|613.75|611.75|613.67|611.67|613.89|611.89|613.63|611.63|23
1607045690000|2020-12-04 01:34:50|613.68|611.68|613.72|611.72|613.73|611.73|613.66|611.66|15
1607045700000|2020-12-04 01:35:00|613.74|611.74|613.59|611.59|613.74|611.74|613.59|611.59|20
1607045710000|2020-12-04 01:35:10|613.56|611.56|613.49|611.49|613.56|611.56|613.49|611.49|18
1607045720000|2020-12-04 01:35:20|613.5|611.5|613.83|611.83|613.85|611.85|613.47|611.47|23
1607045730000|2020-12-04 01:35:30|613.86|611.86|614.01|612.01|614.02|612.02|613.83|611.83|26
1607045740000|2020-12-04 01:35:40|614.04|612.04|614.04|612.04|614.04|612.04|613.98|611.98|11
1607045750000|2020-12-04 01:35:50|614.05|612.05|614.11|612.11|614.12|612.12|614.04|612.04|14
1607045760000|2020-12-04 01:36:00|614.12|612.12|614.02|612.02|614.13|612.13|614|612|24
1607045770000|2020-12-04 01:36:10|614.01|612.01|613.8|611.8|614.01|612.01|613.78|611.78|23
1607045780000|2020-12-04 01:36:20|613.78|611.78|613.76|611.76|613.85|611.85|613.74|611.74|23
1607045790000|2020-12-04 01:36:30|613.81|611.81|613.64|611.64|613.87|611.87|613.59|611.59|21
1607045800000|2020-12-04 01:36:40|613.66|611.66|613.91|611.91|613.92|611.92|613.61|611.61|23
1607045810000|2020-12-04 01:36:50|613.92|611.92|613.92|611.92|613.99|611.99|613.92|611.92|20
1607045820000|2020-12-04 01:37:00|613.94|611.94|613.93|611.93|613.98|611.98|613.88|611.88|20
1607045830000|2020-12-04 01:37:10|613.94|611.94|614.07|612.07|614.08|612.08|613.94|611.94|23
1607045840000|2020-12-04 01:37:20|614.08|612.08|614.11|612.11|614.13|612.13|614.03|612.03|25
1607045850000|2020-12-04 01:37:30|614.09|612.09|614.28|612.28|614.33|612.33|614.09|612.09|28
1607045860000|2020-12-04 01:37:40|614.3|612.3|614.29|612.29|614.36|612.36|614.24|612.24|32
1607045870000|2020-12-04 01:37:50|614.25|612.25|614.46|612.46|614.47|612.47|614.25|612.25|27
1607045880000|2020-12-04 01:38:00|614.45|612.45|614.46|612.46|614.46|612.46|614.4|612.4|23
1607045890000|2020-12-04 01:38:10|614.47|612.47|614.43|612.43|614.47|612.47|614.4|612.4|19
1607045900000|2020-12-04 01:38:20|614.42|612.42|614.46|612.46|614.48|612.48|614.42|612.42|21
1607045910000|2020-12-04 01:38:30|614.45|612.45|614.43|612.43|614.47|612.47|614.41|612.41|19
1607045920000|2020-12-04 01:38:40|614.41|612.41|614.37|612.37|614.47|612.47|614.37|612.37|20
1607045930000|2020-12-04 01:38:50|614.39|612.39|614.31|612.31|614.41|612.41|614.31|612.31|16
1607045940000|2020-12-04 01:39:00|614.28|612.28|614.34|612.34|614.35|612.35|614.25|612.25|17
1607045950000|2020-12-04 01:39:10|614.33|612.33|614.25|612.25|614.35|612.35|614.24|612.24|18
1607045960000|2020-12-04 01:39:20|614.2|612.2|614.18|612.18|614.2|612.2|614.13|612.13|16
1607045970000|2020-12-04 01:39:30|614.19|612.19|614.24|612.24|614.24|612.24|614.19|612.19|18
1607045980000|2020-12-04 01:39:40|614.23|612.23|614.36|612.36|614.39|612.39|614.2|612.2|20
1607045990000|2020-12-04 01:39:50|614.45|612.45|614.62|612.62|614.62|612.62|614.45|612.45|10
1607046000000|2020-12-04 01:40:00|614.6|612.6|614.44|612.44|614.6|612.6|614.43|612.43|17
1607046010000|2020-12-04 01:40:10|614.45|612.45|614.52|612.52|614.55|612.55|614.44|612.44|14
1607046020000|2020-12-04 01:40:20|614.53|612.53|614.49|612.49|614.55|612.55|614.45|612.45|25
1607046030000|2020-12-04 01:40:30|614.5|612.5|614.48|612.48|614.5|612.5|614.44|612.44|11
1607046040000|2020-12-04 01:40:40|614.47|612.47|614.55|612.55|614.55|612.55|614.47|612.47|11
1607046050000|2020-12-04 01:40:50|614.54|612.54|614.48|612.48|614.55|612.55|614.48|612.48|9
1607046060000|2020-12-04 01:41:00|614.44|612.44|614.53|612.53|614.53|612.53|614.41|612.41|16
1607046070000|2020-12-04 01:41:10|614.51|612.51|614.52|612.52|614.52|612.52|614.51|612.51|6
1607046080000|2020-12-04 01:41:20|614.56|612.56|614.57|612.57|614.59|612.59|614.56|612.56|6
1607046090000|2020-12-04 01:41:30|614.59|612.59|614.51|612.51|614.59|612.59|614.45|612.45|28
1607046100000|2020-12-04 01:41:40|614.53|612.53|614.57|612.57|614.61|612.61|614.51|612.51|16
1607046110000|2020-12-04 01:41:50|614.58|612.58|614.54|612.54|614.58|612.58|614.51|612.51|8
1607046120000|2020-12-04 01:42:00|614.53|612.53|614.55|612.55|614.58|612.58|614.52|612.52|15
1607046130000|2020-12-04 01:42:10|614.56|612.56|614.62|612.62|614.65|612.65|614.55|612.55|10
1607046140000|2020-12-04 01:42:20|614.6|612.6|614.52|612.52|614.6|612.6|614.52|612.52|5
1607046150000|2020-12-04 01:42:30|614.5|612.5|614.55|612.55|614.56|612.56|614.5|612.5|5
1607046160000|2020-12-04 01:42:40|614.57|612.57|614.53|612.53|614.57|612.57|614.53|612.53|10
1607046170000|2020-12-04 01:42:50|614.52|612.52|614.47|612.47|614.52|612.52|614.47|612.47|10
1607046180000|2020-12-04 01:43:00|614.45|612.45|614.35|612.35|614.45|612.45|614.35|612.35|16
1607046190000|2020-12-04 01:43:10|614.39|612.39|614.32|612.32|614.39|612.39|614.29|612.29|19
1607046200000|2020-12-04 01:43:20|614.31|612.31|614.3|612.3|614.36|612.36|614.29|612.29|27
1607046210000|2020-12-04 01:43:30|614.25|612.25|614.26|612.26|614.27|612.27|614.2|612.2|16
1607046220000|2020-12-04 01:43:40|614.25|612.25|614.3|612.3|614.31|612.31|614.25|612.25|24
1607046230000|2020-12-04 01:43:50|614.29|612.29|614.3|612.3|614.32|612.32|614.28|612.28|27
1607046240000|2020-12-04 01:44:00|614.29|612.29|614.29|612.29|614.31|612.31|614.23|612.23|23
1607046250000|2020-12-04 01:44:10|614.28|612.28|614.43|612.43|614.43|612.43|614.28|612.28|24
1607046260000|2020-12-04 01:44:20|614.41|612.41|614.4|612.4|614.43|612.43|614.4|612.4|6
1607046270000|2020-12-04 01:44:30|614.43|612.43|614.34|612.34|614.43|612.43|614.34|612.34|21
1607046280000|2020-12-04 01:44:40|614.35|612.35|614.48|612.48|614.52|612.52|614.34|612.34|18
1607046290000|2020-12-04 01:44:50|614.47|612.47|614.44|612.44|614.49|612.49|614.44|612.44|16
1607046300000|2020-12-04 01:45:00|614.46|612.46|614.43|612.43|614.46|612.46|614.42|612.42|16
1607046310000|2020-12-04 01:45:10|614.45|612.45|614.48|612.48|614.48|612.48|614.44|612.44|11
1607046320000|2020-12-04 01:45:20|614.47|612.47|614.47|612.47|614.48|612.48|614.47|612.47|3
1607046330000|2020-12-04 01:45:30|614.48|612.48|614.49|612.49|614.49|612.49|614.47|612.47|3
1607046340000|2020-12-04 01:45:40|614.48|612.48|614.48|612.48|614.51|612.51|614.46|612.46|12
1607046350000|2020-12-04 01:45:50|614.47|612.47|614.35|612.35|614.48|612.48|614.3|612.3|14
1607046360000|2020-12-04 01:46:00|614.36|612.36|614.4|612.4|614.45|612.45|614.35|612.35|21
1607046370000|2020-12-04 01:46:10|614.41|612.41|614.4|612.4|614.43|612.43|614.39|612.39|16
1607046380000|2020-12-04 01:46:20|614.39|612.39|614.19|612.19|614.39|612.39|614.19|612.19|15
1607046390000|2020-12-04 01:46:30|614.2|612.2|614.27|612.27|614.31|612.31|614.2|612.2|24
1607046400000|2020-12-04 01:46:40|614.29|612.29|614.3|612.3|614.3|612.3|614.26|612.26|18
1607046410000|2020-12-04 01:46:50|614.29|612.29|614.3|612.3|614.3|612.3|614.26|612.26|8
1607046420000|2020-12-04 01:47:00|614.29|612.29|614.28|612.28|614.3|612.3|614.26|612.26|16
1607046430000|2020-12-04 01:47:10|614.26|612.26|614.27|612.27|614.29|612.29|614.25|612.25|15
1607046440000|2020-12-04 01:47:20|614.26|612.26|614.15|612.15|614.27|612.27|614.15|612.15|18
1607046450000|2020-12-04 01:47:30|614.14|612.14|613.91|611.91|614.14|612.14|613.91|611.91|21
1607046460000|2020-12-04 01:47:40|613.87|611.87|613.83|611.83|613.89|611.89|613.83|611.83|10
1607046470000|2020-12-04 01:47:50|613.84|611.84|613.75|611.75|613.84|611.84|613.74|611.74|19
1607046480000|2020-12-04 01:48:00|613.74|611.74|613.75|611.75|613.78|611.78|613.74|611.74|18
1607046490000|2020-12-04 01:48:10|613.78|611.78|614|612|614|612|613.78|611.78|15
1607046500000|2020-12-04 01:48:20|613.99|611.99|614.05|612.05|614.06|612.06|613.98|611.98|27
1607046510000|2020-12-04 01:48:30|614.08|612.08|614.08|612.08|614.13|612.13|614.05|612.05|21
1607046520000|2020-12-04 01:48:40|614.1|612.1|614.1|612.1|614.13|612.13|614.08|612.08|12
1607046530000|2020-12-04 01:48:50|614.13|612.13|614.22|612.22|614.22|612.22|614.1|612.1|8
1607046540000|2020-12-04 01:49:00|614.21|612.21|614.18|612.18|614.27|612.27|614.18|612.18|16
1607046550000|2020-12-04 01:49:10|614.21|612.21|614.19|612.19|614.23|612.23|614.19|612.19|7
1607046560000|2020-12-04 01:49:20|614.17|612.17|614.27|612.27|614.28|612.28|614.17|612.17|8
1607046570000|2020-12-04 01:49:30|614.3|612.3|614.33|612.33|614.34|612.34|614.3|612.3|10
1607046580000|2020-12-04 01:49:40|614.31|612.31|614.25|612.25|614.31|612.31|614.21|612.21|12
1607046590000|2020-12-04 01:49:50|614.26|612.26|614.36|612.36|614.36|612.36|614.26|612.26|14
1607046600000|2020-12-04 01:50:00|614.37|612.37|614.35|612.35|614.37|612.37|614.34|612.34|9
1607046610000|2020-12-04 01:50:10|614.36|612.36|614.33|612.33|614.36|612.36|614.32|612.32|8
1607046620000|2020-12-04 01:50:20|614.32|612.32|614.31|612.31|614.32|612.32|614.28|612.28|10
1607046630000|2020-12-04 01:50:30|614.32|612.32|614.35|612.35|614.35|612.35|614.32|612.32|6
1607046650000|2020-12-04 01:50:50|614.34|612.34|614.36|612.36|614.36|612.36|614.27|612.27|22
1607046660000|2020-12-04 01:51:00|614.37|612.37|614.32|612.32|614.37|612.37|614.32|612.32|12
1607046670000|2020-12-04 01:51:10|614.34|612.34|614.3|612.3|614.34|612.34|614.28|612.28|8
1607046680000|2020-12-04 01:51:20|614.31|612.31|614.31|612.31|614.31|612.31|614.31|612.31|1
1607046690000|2020-12-04 01:51:30|614.37|612.37|614.35|612.35|614.37|612.37|614.35|612.35|2
1607046700000|2020-12-04 01:51:40|614.34|612.34|614.35|612.35|614.36|612.36|614.34|612.34|4
1607046710000|2020-12-04 01:51:50|614.34|612.34|614.31|612.31|614.34|612.34|614.3|612.3|9
1607046720000|2020-12-04 01:52:00|614.32|612.32|614.35|612.35|614.38|612.38|614.32|612.32|7
1607046730000|2020-12-04 01:52:10|614.36|612.36|614.36|612.36|614.38|612.38|614.36|612.36|3
1607046740000|2020-12-04 01:52:20|614.38|612.38|614.39|612.39|614.39|612.39|614.38|612.38|2
1607046750000|2020-12-04 01:52:30|614.38|612.38|614.37|612.37|614.39|612.39|614.37|612.37|10
1607046760000|2020-12-04 01:52:40|614.36|612.36|614.37|612.37|614.37|612.37|614.34|612.34|4
1607046770000|2020-12-04 01:52:50|614.35|612.35|614.34|612.34|614.35|612.35|614.34|612.34|2
1607046780000|2020-12-04 01:53:00|614.35|612.35|614.35|612.35|614.35|612.35|614.34|612.34|3
1607046790000|2020-12-04 01:53:10|614.34|612.34|614.36|612.36|614.37|612.37|614.34|612.34|4
1607046800000|2020-12-04 01:53:20|614.37|612.37|614.36|612.36|614.37|612.37|614.34|612.34|4
1607046810000|2020-12-04 01:53:30|614.34|612.34|614.34|612.34|614.35|612.35|614.34|612.34|9
1607046820000|2020-12-04 01:53:40|614.42|612.42|614.43|612.43|614.43|612.43|614.42|612.42|2
1607046830000|2020-12-04 01:53:50|614.44|612.44|614.49|612.49|614.49|612.49|614.44|612.44|11
1607046840000|2020-12-04 01:54:00|614.48|612.48|614.49|612.49|614.54|612.54|614.48|612.48|16
1607046850000|2020-12-04 01:54:10|614.5|612.5|614.5|612.5|614.51|612.51|614.48|612.48|13
1607046860000|2020-12-04 01:54:20|614.51|612.51|614.49|612.49|614.51|612.51|614.47|612.47|9
1607046870000|2020-12-04 01:54:30|614.5|612.5|614.59|612.59|614.59|612.59|614.48|612.48|13
1607046880000|2020-12-04 01:54:40|614.62|612.62|614.7|612.7|614.7|612.7|614.56|612.56|12
1607046890000|2020-12-04 01:54:50|614.69|612.69|614.68|612.68|614.69|612.69|614.67|612.67|8
1607046900000|2020-12-04 01:55:00|614.67|612.67|614.68|612.68|614.68|612.68|614.67|612.67|2
1607046910000|2020-12-04 01:55:10|614.66|612.66|614.66|612.66|614.66|612.66|614.66|612.66|1
1607046920000|2020-12-04 01:55:20|614.65|612.65|614.49|612.49|614.65|612.65|614.47|612.47|10
1607046930000|2020-12-04 01:55:30|614.5|612.5|614.51|612.51|614.53|612.53|614.49|612.49|12
1607046940000|2020-12-04 01:55:40|614.48|612.48|614.53|612.53|614.57|612.57|614.48|612.48|20
1607046950000|2020-12-04 01:55:50|614.5|612.5|614.59|612.59|614.7|612.7|614.5|612.5|19
1607046960000|2020-12-04 01:56:00|614.58|612.58|614.48|612.48|614.59|612.59|614.48|612.48|19
1607046970000|2020-12-04 01:56:10|614.51|612.51|614.51|612.51|614.58|612.58|614.45|612.45|24
1607046980000|2020-12-04 01:56:20|614.54|612.54|614.45|612.45|614.54|612.54|614.41|612.41|18
1607046990000|2020-12-04 01:56:30|614.46|612.46|614.43|612.43|614.47|612.47|614.43|612.43|4
1607047000000|2020-12-04 01:56:40|614.42|612.42|614.14|612.14|614.42|612.42|613.91|611.91|25
1607047010000|2020-12-04 01:56:50|614.13|612.13|614|612|614.14|612.14|613.94|611.94|27
1607047020000|2020-12-04 01:57:00|614.01|612.01|614.05|612.05|614.14|612.14|614.01|612.01|19
1607047030000|2020-12-04 01:57:10|614.1|612.1|614|612|614.11|612.11|614|612|17
1607047040000|2020-12-04 01:57:20|613.93|611.93|613.76|611.76|613.93|611.93|613.74|611.74|13
1607047050000|2020-12-04 01:57:30|613.7|611.7|613.65|611.65|613.77|611.77|613.65|611.65|23
1607047060000|2020-12-04 01:57:40|613.64|611.64|613.57|611.57|613.65|611.65|613.57|611.57|12
1607047070000|2020-12-04 01:57:50|613.58|611.58|613.26|611.26|613.58|611.58|613.22|611.22|23
1607047080000|2020-12-04 01:58:00|613.32|611.32|612.91|610.91|613.32|611.32|612.9|610.9|18
1607047090000|2020-12-04 01:58:10|612.9|610.9|612.84|610.84|612.9|610.9|612.83|610.83|15
1607047100000|2020-12-04 01:58:20|612.83|610.83|612.72|610.72|612.84|610.84|612.68|610.68|21
1607047110000|2020-12-04 01:58:30|612.71|610.71|612.73|610.73|612.75|610.75|612.66|610.66|24
1607047120000|2020-12-04 01:58:40|612.74|610.74|612.79|610.79|612.81|610.81|612.74|610.74|22
1607047130000|2020-12-04 01:58:50|612.8|610.8|612.8|610.8|612.81|610.81|612.77|610.77|16
1607047140000|2020-12-04 01:59:00|612.79|610.79|612.79|610.79|612.8|610.8|612.76|610.76|13
1607047150000|2020-12-04 01:59:10|612.77|610.77|612.77|610.77|612.8|610.8|612.76|610.76|11
1607047160000|2020-12-04 01:59:20|612.78|610.78|612.94|610.94|612.96|610.96|612.78|610.78|17
1607047170000|2020-12-04 01:59:30|612.96|610.96|612.77|610.77|612.98|610.98|612.76|610.76|23
1607047180000|2020-12-04 01:59:40|612.7|610.7|612.9|610.9|612.92|610.92|612.7|610.7|28
1607047190000|2020-12-04 01:59:50|612.87|610.87|612.88|610.88|612.89|610.89|612.77|610.77|24
1607047200000|2020-12-04 02:00:00|612.87|610.87|612.73|610.73|612.87|610.87|612.72|610.72|14
1607047210000|2020-12-04 02:00:10|612.74|610.74|612.63|610.63|612.74|610.74|612.6|610.6|17
1607047220000|2020-12-04 02:00:20|612.59|610.59|612.69|610.69|612.73|610.73|612.57|610.57|24
1607047230000|2020-12-04 02:00:30|612.68|610.68|612.64|610.64|612.73|610.73|612.64|610.64|27
1607047240000|2020-12-04 02:00:40|612.65|610.65|612.67|610.67|612.69|610.69|612.6|610.6|23
1607047250000|2020-12-04 02:00:50|612.66|610.66|612.74|610.74|612.75|610.75|612.66|610.66|14
1607047260000|2020-12-04 02:01:00|612.72|610.72|612.75|610.75|612.79|610.79|612.72|610.72|13
1607047270000|2020-12-04 02:01:10|612.74|610.74|612.75|610.75|612.78|610.78|612.73|610.73|17
1607047280000|2020-12-04 02:01:20|612.77|610.77|612.86|610.86|612.89|610.89|612.77|610.77|19
1607047290000|2020-12-04 02:01:30|612.89|610.89|612.96|610.96|613.01|611.01|612.87|610.87|20
1607047300000|2020-12-04 02:01:40|612.99|610.99|613.03|611.03|613.04|611.04|612.94|610.94|19
1607047310000|2020-12-04 02:01:50|613|611|613.01|611.01|613.13|611.13|612.99|610.99|18
1607047320000|2020-12-04 02:02:00|613.05|611.05|613.58|611.58|613.62|611.62|613.01|611.01|22
1607047330000|2020-12-04 02:02:10|613.57|611.57|613.51|611.51|613.62|611.62|613.4|611.4|26
1607047340000|2020-12-04 02:02:20|613.46|611.46|613.56|611.56|613.6|611.6|613.45|611.45|22
1607047350000|2020-12-04 02:02:30|613.54|611.54|613.77|611.77|613.92|611.92|613.51|611.51|14
1607047360000|2020-12-04 02:02:40|613.75|611.75|613.82|611.82|613.82|611.82|613.7|611.7|18
1607047370000|2020-12-04 02:02:50|613.8|611.8|613.73|611.73|613.8|611.8|613.66|611.66|14
1607047380000|2020-12-04 02:03:00|613.74|611.74|613.77|611.77|613.8|611.8|613.74|611.74|16
1607047390000|2020-12-04 02:03:10|613.78|611.78|613.79|611.79|613.82|611.82|613.74|611.74|16
1607047400000|2020-12-04 02:03:20|613.8|611.8|613.84|611.84|613.84|611.84|613.8|611.8|11
1607047410000|2020-12-04 02:03:30|613.83|611.83|614.22|612.22|614.24|612.24|613.82|611.82|19
1607047420000|2020-12-04 02:03:40|614.23|612.23|614.35|612.35|614.37|612.37|614.2|612.2|15
1607047430000|2020-12-04 02:03:50|614.36|612.36|614.37|612.37|614.39|612.39|614.35|612.35|15
1607047440000|2020-12-04 02:04:00|614.36|612.36|614.37|612.37|614.38|612.38|614.36|612.36|6
1607047450000|2020-12-04 02:04:10|614.39|612.39|614.41|612.41|614.42|612.42|614.39|612.39|9
1607047460000|2020-12-04 02:04:20|614.42|612.42|614.42|612.42|614.42|612.42|614.4|612.4|9
1607047470000|2020-12-04 02:04:30|614.43|612.43|614.52|612.52|614.52|612.52|614.4|612.4|17
1607047480000|2020-12-04 02:04:40|614.48|612.48|614.51|612.51|614.53|612.53|614.47|612.47|19
1607047490000|2020-12-04 02:04:50|614.45|612.45|614.47|612.47|614.5|612.5|614.42|612.42|16
1607047500000|2020-12-04 02:05:00|614.45|612.45|614.49|612.49|614.52|612.52|614.42|612.42|14
1607047510000|2020-12-04 02:05:10|614.5|612.5|614.49|612.49|614.5|612.5|614.43|612.43|14
1607047520000|2020-12-04 02:05:20|614.5|612.5|614.47|612.47|614.51|612.51|614.46|612.46|19
1607047530000|2020-12-04 02:05:30|614.46|612.46|614.57|612.57|614.58|612.58|614.45|612.45|16
1607047540000|2020-12-04 02:05:40|614.54|612.54|614.67|612.67|614.68|612.68|614.54|612.54|26
1607047550000|2020-12-04 02:05:50|614.66|612.66|614.64|612.64|614.67|612.67|614.6|612.6|20
1607047560000|2020-12-04 02:06:00|614.65|612.65|614.45|612.45|614.65|612.65|614.45|612.45|23
1607047570000|2020-12-04 02:06:10|614.46|612.46|614.34|612.34|614.49|612.49|614.33|612.33|24
1607047580000|2020-12-04 02:06:20|614.33|612.33|614.11|612.11|614.33|612.33|614.11|612.11|21
1607047590000|2020-12-04 02:06:30|614.13|612.13|614.16|612.16|614.16|612.16|614.11|612.11|8
1607047600000|2020-12-04 02:06:40|614.14|612.14|614.24|612.24|614.24|612.24|614.07|612.07|19
1607047610000|2020-12-04 02:06:50|614.22|612.22|614.32|612.32|614.34|612.34|614.22|612.22|24
1607047620000|2020-12-04 02:07:00|614.27|612.27|614.23|612.23|614.27|612.27|614.15|612.15|26
1607047630000|2020-12-04 02:07:10|614.22|612.22|614.24|612.24|614.24|612.24|614.16|612.16|19
1607047640000|2020-12-04 02:07:20|614.25|612.25|614.16|612.16|614.25|612.25|614.11|612.11|20
1607047650000|2020-12-04 02:07:30|614.14|612.14|614.16|612.16|614.18|612.18|614.11|612.11|14
1607047660000|2020-12-04 02:07:40|614.18|612.18|614.14|612.14|614.21|612.21|614.14|612.14|14
1607047670000|2020-12-04 02:07:50|614.16|612.16|614.05|612.05|614.19|612.19|614.04|612.04|16
1607047680000|2020-12-04 02:08:00|614.04|612.04|614.04|612.04|614.06|612.06|614.03|612.03|10
1607047690000|2020-12-04 02:08:10|614.06|612.06|614.07|612.07|614.08|612.08|614.04|612.04|15
1607047700000|2020-12-04 02:08:20|614.08|612.08|614.04|612.04|614.08|612.08|614.04|612.04|11
1607047710000|2020-12-04 02:08:30|614.06|612.06|614.04|612.04|614.09|612.09|614.04|612.04|12
1607047720000|2020-12-04 02:08:40|614.07|612.07|613.79|611.79|614.09|612.09|613.79|611.79|21
1607047730000|2020-12-04 02:08:50|613.81|611.81|613.97|611.97|613.97|611.97|613.81|611.81|20
1607047740000|2020-12-04 02:09:00|613.93|611.93|613.97|611.97|614.02|612.02|613.93|611.93|16
1607047750000|2020-12-04 02:09:10|613.96|611.96|613.84|611.84|613.96|611.96|613.79|611.79|13
1607047760000|2020-12-04 02:09:20|613.85|611.85|613.71|611.71|613.85|611.85|613.71|611.71|10
1607047770000|2020-12-04 02:09:30|613.72|611.72|613.7|611.7|613.77|611.77|613.68|611.68|15
1607047780000|2020-12-04 02:09:40|613.69|611.69|613.77|611.77|613.77|611.77|613.62|611.62|22
1607047790000|2020-12-04 02:09:50|613.73|611.73|613.87|611.87|613.88|611.88|613.71|611.71|16
1607047800000|2020-12-04 02:10:00|613.85|611.85|613.86|611.86|613.89|611.89|613.85|611.85|10
1607047810000|2020-12-04 02:10:10|613.88|611.88|613.82|611.82|613.9|611.9|613.82|611.82|15
1607047820000|2020-12-04 02:10:20|613.83|611.83|613.81|611.81|613.83|611.83|613.81|611.81|7
1607047830000|2020-12-04 02:10:30|613.82|611.82|613.81|611.81|613.86|611.86|613.81|611.81|11
1607047840000|2020-12-04 02:10:40|613.8|611.8|613.8|611.8|613.86|611.86|613.8|611.8|14
1607047850000|2020-12-04 02:10:50|613.81|611.81|613.88|611.88|613.88|611.88|613.73|611.73|15
1607047860000|2020-12-04 02:11:00|613.87|611.87|613.8|611.8|613.87|611.87|613.8|611.8|19
1607047870000|2020-12-04 02:11:10|613.81|611.81|613.75|611.75|613.81|611.81|613.75|611.75|8
1607047880000|2020-12-04 02:11:20|613.74|611.74|613.78|611.78|613.79|611.79|613.69|611.69|11
1607047890000|2020-12-04 02:11:30|613.76|611.76|613.77|611.77|613.78|611.78|613.7|611.7|6
1607047900000|2020-12-04 02:11:40|613.78|611.78|613.74|611.74|613.82|611.82|613.72|611.72|13
1607047910000|2020-12-04 02:11:50|613.72|611.72|613.74|611.74|613.74|611.74|613.72|611.72|6
1607047920000|2020-12-04 02:12:00|613.73|611.73|613.87|611.87|613.87|611.87|613.68|611.68|18
1607047930000|2020-12-04 02:12:10|613.86|611.86|613.83|611.83|613.86|611.86|613.83|611.83|7
1607047940000|2020-12-04 02:12:20|613.84|611.84|613.82|611.82|613.86|611.86|613.82|611.82|5
1607047950000|2020-12-04 02:12:30|613.81|611.81|613.7|611.7|613.81|611.81|613.68|611.68|26
1607047960000|2020-12-04 02:12:40|613.72|611.72|613.88|611.88|613.88|611.88|613.68|611.68|16
1607047970000|2020-12-04 02:12:50|613.87|611.87|613.85|611.85|613.88|611.88|613.85|611.85|9
1607047980000|2020-12-04 02:13:00|613.83|611.83|613.78|611.78|613.84|611.84|613.75|611.75|22
1607047990000|2020-12-04 02:13:10|613.8|611.8|613.8|611.8|613.81|611.81|613.78|611.78|11
1607048000000|2020-12-04 02:13:20|613.82|611.82|613.7|611.7|613.82|611.82|613.7|611.7|16
1607048010000|2020-12-04 02:13:30|613.69|611.69|613.7|611.7|613.72|611.72|613.69|611.69|18
1607048020000|2020-12-04 02:13:40|613.71|611.71|613.74|611.74|613.74|611.74|613.71|611.71|15
1607048030000|2020-12-04 02:13:50|613.73|611.73|613.92|611.92|613.93|611.93|613.73|611.73|11
1607048040000|2020-12-04 02:14:00|613.91|611.91|613.91|611.91|613.94|611.94|613.88|611.88|20
1607048050000|2020-12-04 02:14:10|613.9|611.9|613.93|611.93|613.96|611.96|613.9|611.9|23
1607048060000|2020-12-04 02:14:20|613.91|611.91|613.92|611.92|613.95|611.95|613.89|611.89|19
1607048070000|2020-12-04 02:14:30|613.93|611.93|613.93|611.93|613.95|611.95|613.9|611.9|25
1607048080000|2020-12-04 02:14:40|613.92|611.92|613.89|611.89|613.94|611.94|613.89|611.89|18
1607048090000|2020-12-04 02:14:50|613.88|611.88|613.61|611.61|613.88|611.88|613.58|611.58|18
1607048100000|2020-12-04 02:15:00|613.59|611.59|613.57|611.57|613.59|611.59|613.52|611.52|16
1607048110000|2020-12-04 02:15:10|613.55|611.55|613.57|611.57|613.58|611.58|613.53|611.53|14
1607048120000|2020-12-04 02:15:20|613.56|611.56|613.62|611.62|613.62|611.62|613.56|611.56|16
1607048130000|2020-12-04 02:15:30|613.72|611.72|613.93|611.93|613.93|611.93|613.71|611.71|22
1607048140000|2020-12-04 02:15:40|613.92|611.92|613.94|611.94|613.94|611.94|613.9|611.9|5
1607048150000|2020-12-04 02:15:50|613.96|611.96|613.47|611.47|613.96|611.96|613.32|611.32|23
1607048160000|2020-12-04 02:16:00|613.32|611.32|613.45|611.45|613.56|611.56|613.32|611.32|23
1607048170000|2020-12-04 02:16:10|613.5|611.5|613.42|611.42|613.51|611.51|613.29|611.29|16
1607048180000|2020-12-04 02:16:20|613.41|611.41|613.5|611.5|613.53|611.53|613.29|611.29|17
1607048190000|2020-12-04 02:16:30|613.53|611.53|613.55|611.55|613.55|611.55|613.46|611.46|18
1607048200000|2020-12-04 02:16:40|613.56|611.56|613.55|611.55|613.58|611.58|613.51|611.51|22
1607048210000|2020-12-04 02:16:50|613.56|611.56|613.58|611.58|613.58|611.58|613.56|611.56|5
1607048220000|2020-12-04 02:17:00|613.57|611.57|613.56|611.56|613.58|611.58|613.53|611.53|13
1607048230000|2020-12-04 02:17:10|613.54|611.54|613.53|611.53|613.56|611.56|613.47|611.47|7
1607048240000|2020-12-04 02:17:20|613.52|611.52|613.49|611.49|613.54|611.54|613.47|611.47|17
1607048250000|2020-12-04 02:17:30|613.47|611.47|613.47|611.47|613.47|611.47|613.44|611.44|8
1607048260000|2020-12-04 02:17:40|613.44|611.44|613.43|611.43|613.45|611.45|613.43|611.43|6
1607048270000|2020-12-04 02:17:50|613.44|611.44|613.44|611.44|613.45|611.45|613.42|611.42|6
1607048280000|2020-12-04 02:18:00|613.4|611.4|613.35|611.35|613.41|611.41|613.35|611.35|14
1607048290000|2020-12-04 02:18:10|613.34|611.34|613.27|611.27|613.34|611.34|613.27|611.27|13
1607048300000|2020-12-04 02:18:20|613.15|611.15|613.16|611.16|613.18|611.18|613.14|611.14|14
1607048310000|2020-12-04 02:18:30|613.15|611.15|613.11|611.11|613.15|611.15|613.04|611.04|20
1607048320000|2020-12-04 02:18:40|613.12|611.12|613.05|611.05|613.12|611.12|613.05|611.05|10
1607048330000|2020-12-04 02:18:50|613.06|611.06|612.94|610.94|613.06|611.06|612.93|610.93|11
1607048340000|2020-12-04 02:19:00|612.96|610.96|612.98|610.98|612.99|610.99|612.91|610.91|16
1607048350000|2020-12-04 02:19:10|612.97|610.97|612.99|610.99|612.99|610.99|612.96|610.96|8
1607048360000|2020-12-04 02:19:20|612.97|610.97|612.9|610.9|612.97|610.97|612.89|610.89|12
1607048370000|2020-12-04 02:19:30|612.89|610.89|612.87|610.87|612.89|610.89|612.82|610.82|14
1607048380000|2020-12-04 02:19:40|612.9|610.9|612.66|610.66|612.9|610.9|612.65|610.65|19
1607048390000|2020-12-04 02:19:50|612.54|610.54|612.54|610.54|612.57|610.57|612.54|610.54|13
1607048400000|2020-12-04 02:20:00|612.53|610.53|612.5|610.5|612.53|610.53|612.5|610.5|14
1607048410000|2020-12-04 02:20:10|612.47|610.47|611.04|609.04|612.47|610.47|610.98|608.98|33
1607048420000|2020-12-04 02:20:20|610.83|608.83|611.27|609.27|611.44|609.44|610.5|608.5|33
1607048430000|2020-12-04 02:20:30|611.28|609.28|611.11|609.11|611.43|609.43|611.11|609.11|29
1607048440000|2020-12-04 02:20:40|611.12|609.12|611|609|611.14|609.14|611|609|25
1607048450000|2020-12-04 02:20:50|611.01|609.01|610.97|608.97|611.01|609.01|610.93|608.93|19
1607048460000|2020-12-04 02:21:00|610.98|608.98|610.71|608.71|610.98|608.98|610.68|608.68|27
1607048470000|2020-12-04 02:21:10|610.77|608.77|610.81|608.81|610.93|608.93|610.77|608.77|22
1607048480000|2020-12-04 02:21:20|610.85|608.85|610.82|608.82|610.88|608.88|610.79|608.79|26
1607048490000|2020-12-04 02:21:30|610.88|608.88|611.05|609.05|611.05|609.05|610.83|608.83|22
1607048500000|2020-12-04 02:21:40|611.04|609.04|611.13|609.13|611.14|609.14|610.99|608.99|19
1607048510000|2020-12-04 02:21:50|611.15|609.15|611.21|609.21|611.33|609.33|611.14|609.14|23
1607048520000|2020-12-04 02:22:00|611.26|609.26|611.17|609.17|611.26|609.26|611.17|609.17|21
1607048530000|2020-12-04 02:22:10|611.21|609.21|611.21|609.21|611.24|609.24|611.14|609.14|19
1607048540000|2020-12-04 02:22:20|611.23|609.23|611.43|609.43|611.46|609.46|611.23|609.23|19
1607048550000|2020-12-04 02:22:30|611.42|609.42|611.06|609.06|611.46|609.46|611.02|609.02|26
1607048560000|2020-12-04 02:22:40|611.03|609.03|611.12|609.12|611.12|609.12|611.03|609.03|19
1607048570000|2020-12-04 02:22:50|611.16|609.16|611.1|609.1|611.17|609.17|611.08|609.08|9
1607048580000|2020-12-04 02:23:00|611.09|609.09|611.28|609.28|611.3|609.3|611.09|609.09|21
1607048590000|2020-12-04 02:23:10|611.29|609.29|611.11|609.11|611.29|609.29|611.08|609.08|22
1607048600000|2020-12-04 02:23:20|611.1|609.1|611.23|609.23|611.32|609.32|611.01|609.01|23
1607048610000|2020-12-04 02:23:30|611.31|609.31|611.4|609.4|611.44|609.44|611.29|609.29|13
1607048620000|2020-12-04 02:23:40|611.35|609.35|611.38|609.38|611.38|609.38|611.32|609.32|22
1607048630000|2020-12-04 02:23:50|611.47|609.47|611.59|609.59|611.61|609.61|611.45|609.45|30
1607048640000|2020-12-04 02:24:00|611.63|609.63|611.61|609.61|611.65|609.65|611.56|609.56|22
1607048650000|2020-12-04 02:24:10|611.6|609.6|611.55|609.55|611.63|609.63|611.53|609.53|21
1607048660000|2020-12-04 02:24:20|611.5|609.5|611.26|609.26|611.5|609.5|611.23|609.23|20
1607048670000|2020-12-04 02:24:30|611.27|609.27|611.19|609.19|611.3|609.3|611.19|609.19|9
1607048680000|2020-12-04 02:24:40|611.18|609.18|611.07|609.07|611.18|609.18|611.07|609.07|20
1607048690000|2020-12-04 02:24:50|611.08|609.08|611.11|609.11|611.13|609.13|611.02|609.02|14
1607048700000|2020-12-04 02:25:00|611.15|609.15|611.29|609.29|611.33|609.33|611.08|609.08|23
1607048710000|2020-12-04 02:25:10|611.37|609.37|611.18|609.18|611.38|609.38|611.11|609.11|27
1607048720000|2020-12-04 02:25:20|611.17|609.17|611.25|609.25|611.26|609.26|611.15|609.15|27
1607048730000|2020-12-04 02:25:30|611.26|609.26|611.28|609.28|611.3|609.3|611.2|609.2|21
1607048740000|2020-12-04 02:25:40|611.26|609.26|611.33|609.33|611.34|609.34|611.24|609.24|16
1607048750000|2020-12-04 02:25:50|611.4|609.4|611.62|609.62|611.63|609.63|611.4|609.4|19
1607048760000|2020-12-04 02:26:00|611.65|609.65|611.63|609.63|611.65|609.65|611.55|609.55|26
1607048770000|2020-12-04 02:26:10|611.65|609.65|611.6|609.6|611.65|609.65|611.6|609.6|11
1607048780000|2020-12-04 02:26:20|611.58|609.58|611.52|609.52|611.6|609.6|611.51|609.51|21
1607048790000|2020-12-04 02:26:30|611.53|609.53|611.64|609.64|611.64|609.64|611.51|609.51|20
1607048800000|2020-12-04 02:26:40|611.62|609.62|611.66|609.66|611.69|609.69|611.62|609.62|21
1607048810000|2020-12-04 02:26:50|611.68|609.68|611.69|609.69|611.69|609.69|611.62|609.62|15
1607048820000|2020-12-04 02:27:00|611.73|609.73|611.92|609.92|611.94|609.94|611.7|609.7|19
1607048830000|2020-12-04 02:27:10|611.93|609.93|611.79|609.79|612.07|610.07|611.79|609.79|32
1607048840000|2020-12-04 02:27:20|611.8|609.8|611.91|609.91|611.91|609.91|611.78|609.78|23
1607048850000|2020-12-04 02:27:30|611.9|609.9|611.87|609.87|612.03|610.03|611.86|609.86|27
1607048860000|2020-12-04 02:27:40|611.89|609.89|611.97|609.97|612|610|611.83|609.83|28
1607048870000|2020-12-04 02:27:50|611.96|609.96|611.92|609.92|612.02|610.02|611.92|609.92|29
1607048880000|2020-12-04 02:28:00|611.93|609.93|611.86|609.86|611.93|609.93|611.78|609.78|23
1607048890000|2020-12-04 02:28:10|611.78|609.78|611.75|609.75|611.79|609.79|611.72|609.72|23
1607048900000|2020-12-04 02:28:20|611.76|609.76|611.74|609.74|611.77|609.77|611.68|609.68|19
1607048910000|2020-12-04 02:28:30|611.71|609.71|611.76|609.76|611.76|609.76|611.7|609.7|22
1607048920000|2020-12-04 02:28:40|611.75|609.75|611.92|609.92|611.92|609.92|611.71|609.71|17
1607048930000|2020-12-04 02:28:50|611.89|609.89|611.8|609.8|611.92|609.92|611.74|609.74|21
1607048940000|2020-12-04 02:29:00|611.76|609.76|611.81|609.81|611.87|609.87|611.73|609.73|21
1607048950000|2020-12-04 02:29:10|611.85|609.85|611.91|609.91|611.94|609.94|611.8|609.8|15
1607048960000|2020-12-04 02:29:20|611.92|609.92|611.91|609.91|611.93|609.93|611.89|609.89|18
1607048970000|2020-12-04 02:29:30|611.93|609.93|611.99|609.99|612.02|610.02|611.87|609.87|22
1607048980000|2020-12-04 02:29:40|612|610|612.14|610.14|612.17|610.17|612|610|21
1607048990000|2020-12-04 02:29:50|612.11|610.11|612.13|610.13|612.16|610.16|612.1|610.1|20
1607049000000|2020-12-04 02:30:00|612.12|610.12|611.95|609.95|612.13|610.13|611.95|609.95|26
1607049010000|2020-12-04 02:30:10|611.94|609.94|611.89|609.89|611.96|609.96|611.89|609.89|17
1607049020000|2020-12-04 02:30:20|611.88|609.88|611.83|609.83|611.88|609.88|611.82|609.82|13
1607049030000|2020-12-04 02:30:30|611.84|609.84|611.86|609.86|611.87|609.87|611.83|609.83|10
1607049040000|2020-12-04 02:30:40|611.87|609.87|611.87|609.87|611.87|609.87|611.87|609.87|1
1607049060000|2020-12-04 02:31:00|611.82|609.82|611.74|609.74|611.82|609.82|611.71|609.71|12
1607049070000|2020-12-04 02:31:10|611.73|609.73|611.69|609.69|611.74|609.74|611.68|609.68|9
1607049080000|2020-12-04 02:31:20|611.7|609.7|611.44|609.44|611.7|609.7|611.44|609.44|18
1607049090000|2020-12-04 02:31:30|611.45|609.45|611.77|609.77|611.77|609.77|611.45|609.45|25
1607049100000|2020-12-04 02:31:40|611.75|609.75|611.72|609.72|611.78|609.78|611.69|609.69|20
1607049110000|2020-12-04 02:31:50|611.7|609.7|611.7|609.7|611.72|609.72|611.7|609.7|9
1607049120000|2020-12-04 02:32:00|611.67|609.67|611.6|609.6|611.69|609.69|611.57|609.57|18
1607049130000|2020-12-04 02:32:10|611.58|609.58|611.61|609.61|611.62|609.62|611.49|609.49|19
1607049140000|2020-12-04 02:32:20|611.6|609.6|611.6|609.6|611.61|609.61|611.55|609.55|16
1607049150000|2020-12-04 02:32:30|611.61|609.61|611.61|609.61|611.67|609.67|611.53|609.53|23
1607049160000|2020-12-04 02:32:40|611.6|609.6|611.54|609.54|611.62|609.62|611.53|609.53|18
1607049170000|2020-12-04 02:32:50|611.61|609.61|611.56|609.56|611.63|609.63|611.53|609.53|23
1607049180000|2020-12-04 02:33:00|611.57|609.57|611.56|609.56|611.58|609.58|611.51|609.51|16
1607049190000|2020-12-04 02:33:10|611.53|609.53|611.48|609.48|611.54|609.54|611.48|609.48|14
1607049200000|2020-12-04 02:33:20|611.47|609.47|611.48|609.48|611.53|609.53|611.45|609.45|21
1607049210000|2020-12-04 02:33:30|611.49|609.49|611.61|609.61|611.61|609.61|611.45|609.45|14
1607049220000|2020-12-04 02:33:40|611.56|609.56|611.61|609.61|611.61|609.61|611.5|609.5|12
1607049230000|2020-12-04 02:33:50|611.59|609.59|611.51|609.51|611.59|609.59|611.51|609.51|13
1607049240000|2020-12-04 02:34:00|611.52|609.52|611.47|609.47|611.52|609.52|611.47|609.47|20
1607049250000|2020-12-04 02:34:10|611.48|609.48|611.47|609.47|611.49|609.49|611.45|609.45|20
1607049260000|2020-12-04 02:34:20|611.46|609.46|611.47|609.47|611.47|609.47|611.42|609.42|13
1607049270000|2020-12-04 02:34:30|611.46|609.46|611.45|609.45|611.47|609.47|611.44|609.44|7
1607049280000|2020-12-04 02:34:40|611.46|609.46|611.53|609.53|611.54|609.54|611.44|609.44|19
1607049290000|2020-12-04 02:34:50|611.51|609.51|611.5|609.5|611.51|609.51|611.48|609.48|11
1607049300000|2020-12-04 02:35:00|611.49|609.49|611.48|609.48|611.52|609.52|611.48|609.48|19
1607049310000|2020-12-04 02:35:10|611.5|609.5|611.33|609.33|611.5|609.5|611.33|609.33|19
1607049320000|2020-12-04 02:35:20|611.32|609.32|611.4|609.4|611.47|609.47|611.31|609.31|22
1607049330000|2020-12-04 02:35:30|611.42|609.42|611.4|609.4|611.43|609.43|611.4|609.4|17
1607049340000|2020-12-04 02:35:40|611.41|609.41|611.4|609.4|611.42|609.42|611.39|609.39|14
1607049350000|2020-12-04 02:35:50|611.39|609.39|611.42|609.42|611.43|609.43|611.38|609.38|16
1607049360000|2020-12-04 02:36:00|611.41|609.41|611.39|609.39|611.45|609.45|611.38|609.38|15
1607049370000|2020-12-04 02:36:10|611.38|609.38|611.35|609.35|611.38|609.38|611.35|609.35|2
1607049380000|2020-12-04 02:36:20|611.38|609.38|610.98|608.98|611.39|609.39|610.98|608.98|15
1607049390000|2020-12-04 02:36:30|610.92|608.92|610.09|608.09|610.92|608.92|610.05|608.05|31
1607049400000|2020-12-04 02:36:40|610.04|608.04|610.05|608.05|610.25|608.25|609.96|607.96|33
1607049410000|2020-12-04 02:36:50|609.97|607.97|610.14|608.14|610.21|608.21|609.53|607.53|36
1607049420000|2020-12-04 02:37:00|610.13|608.13|610.96|608.96|610.96|608.96|609.92|607.92|36
1607049430000|2020-12-04 02:37:10|610.97|608.97|610.22|608.22|610.97|608.97|610.21|608.21|34
1607049440000|2020-12-04 02:37:20|610.21|608.21|610.27|608.27|610.29|608.29|610.03|608.03|29
1607049450000|2020-12-04 02:37:30|610.25|608.25|610.1|608.1|610.25|608.25|610.05|608.05|27
1607049460000|2020-12-04 02:37:40|610.11|608.11|609.95|607.95|610.12|608.12|609.93|607.93|25
1607049470000|2020-12-04 02:37:50|609.96|607.96|609.85|607.85|609.96|607.96|609.83|607.83|25
1607049480000|2020-12-04 02:38:00|609.89|607.89|609.98|607.98|610.17|608.17|609.88|607.88|27
1607049490000|2020-12-04 02:38:10|609.97|607.97|609.93|607.93|610.06|608.06|609.91|607.91|21
1607049500000|2020-12-04 02:38:20|609.92|607.92|609.76|607.76|609.92|607.92|609.74|607.74|27
1607049510000|2020-12-04 02:38:30|609.74|607.74|609.67|607.67|609.74|607.74|609.66|607.66|20
1607049520000|2020-12-04 02:38:40|609.63|607.63|609.46|607.46|609.63|607.63|609.46|607.46|21
1607049530000|2020-12-04 02:38:50|609.47|607.47|609.32|607.32|609.47|607.47|609.32|607.32|28
1607049540000|2020-12-04 02:39:00|609.24|607.24|608.9|606.9|609.25|607.25|608.7|606.7|28
1607049550000|2020-12-04 02:39:10|608.96|606.96|607.44|605.44|609.09|607.09|607.34|605.34|33
1607049560000|2020-12-04 02:39:20|607.32|605.32|606.85|604.85|607.49|605.49|606.85|604.85|34
1607049570000|2020-12-04 02:39:30|606.84|604.84|605.73|603.73|606.84|604.84|605.17|603.17|39
1607049580000|2020-12-04 02:39:40|605.68|603.68|605.66|603.66|605.9|603.9|605.47|603.47|33
1607049590000|2020-12-04 02:39:50|605.61|603.61|605.57|603.57|605.89|603.89|605.49|603.49|36
1607049600000|2020-12-04 02:40:00|605.58|603.58|605.72|603.72|605.87|603.87|605.5|603.5|29
1607049610000|2020-12-04 02:40:10|605.73|603.73|606.09|604.09|606.32|604.32|605.73|603.73|30
1607049620000|2020-12-04 02:40:20|606.08|604.08|606.31|604.31|606.31|604.31|606.08|604.08|30
1607049630000|2020-12-04 02:40:30|606.39|604.39|606.74|604.74|606.8|604.8|606.38|604.38|24
1607049640000|2020-12-04 02:40:40|606.71|604.71|606.96|604.96|606.98|604.98|606.67|604.67|31
1607049650000|2020-12-04 02:40:50|607.17|605.17|607.33|605.33|607.35|605.35|607.16|605.16|32
1607049660000|2020-12-04 02:41:00|607.3|605.3|607.33|605.33|607.43|605.43|607.27|605.27|24
1607049670000|2020-12-04 02:41:10|607.34|605.34|607.35|605.35|607.43|605.43|607.32|605.32|25
1607049680000|2020-12-04 02:41:20|607.37|605.37|607.16|605.16|607.37|605.37|606.99|604.99|29
1607049690000|2020-12-04 02:41:30|607.12|605.12|607.6|605.6|607.6|605.6|607.09|605.09|24
1607049700000|2020-12-04 02:41:40|607.58|605.58|607.71|605.71|607.77|605.77|607.47|605.47|27
1607049710000|2020-12-04 02:41:50|607.74|605.74|607.83|605.83|607.83|605.83|607.51|605.51|34
1607049720000|2020-12-04 02:42:00|607.71|605.71|607.75|605.75|607.84|605.84|607.4|605.4|32
1607049730000|2020-12-04 02:42:10|607.63|605.63|607.69|605.69|607.74|605.74|607.28|605.28|29
1607049740000|2020-12-04 02:42:20|607.68|605.68|607.24|605.24|607.68|605.68|607.16|605.16|19
1607049750000|2020-12-04 02:42:30|607.23|605.23|606.71|604.71|607.24|605.24|606.71|604.71|20
1607049760000|2020-12-04 02:42:40|606.74|604.74|607.14|605.14|607.14|605.14|606.74|604.74|30
1607049770000|2020-12-04 02:42:50|607.15|605.15|607.13|605.13|607.23|605.23|607.08|605.08|27
1607049780000|2020-12-04 02:43:00|607.14|605.14|607.42|605.42|607.44|605.44|607.14|605.14|28
1607049790000|2020-12-04 02:43:10|607.4|605.4|607.21|605.21|607.44|605.44|607.06|605.06|28
1607049800000|2020-12-04 02:43:20|607.06|605.06|607.32|605.32|607.32|605.32|607.06|605.06|30
1607049810000|2020-12-04 02:43:30|607.3|605.3|607.57|605.57|607.63|605.63|607.26|605.26|31
1607049820000|2020-12-04 02:43:40|607.88|605.88|607.84|605.84|607.94|605.94|607.84|605.84|25
1607049830000|2020-12-04 02:43:50|607.9|605.9|607.88|605.88|607.91|605.91|607.87|605.87|15
1607049840000|2020-12-04 02:44:00|607.86|605.86|607.86|605.86|607.91|605.91|607.81|605.81|31
1607049850000|2020-12-04 02:44:10|607.87|605.87|607.8|605.8|607.87|605.87|607.77|605.77|28
1607049860000|2020-12-04 02:44:20|607.82|605.82|607.42|605.42|607.84|605.84|607.39|605.39|25
1607049870000|2020-12-04 02:44:30|607.4|605.4|607.17|605.17|607.42|605.42|607.17|605.17|24
1607049880000|2020-12-04 02:44:40|607.12|605.12|607.24|605.24|607.25|605.25|607.08|605.08|24
1607049890000|2020-12-04 02:44:50|607.27|605.27|607.31|605.31|607.34|605.34|607.04|605.04|35
1607049900000|2020-12-04 02:45:00|607.3|605.3|606.9|604.9|607.33|605.33|606.9|604.9|30
1607049910000|2020-12-04 02:45:10|606.89|604.89|606.88|604.88|606.91|604.91|606.86|604.86|24
1607049920000|2020-12-04 02:45:20|606.89|604.89|606.9|604.9|606.92|604.92|606.88|604.88|14
1607049930000|2020-12-04 02:45:30|606.91|604.91|606.92|604.92|606.96|604.96|606.91|604.91|16
1607049940000|2020-12-04 02:45:40|606.93|604.93|607.25|605.25|607.26|605.26|606.92|604.92|31
1607049950000|2020-12-04 02:45:50|607.3|605.3|607.75|605.75|607.82|605.82|607.27|605.27|26
1607049960000|2020-12-04 02:46:00|607.9|605.9|607.82|605.82|607.97|605.97|607.77|605.77|33
1607049970000|2020-12-04 02:46:10|607.83|605.83|607.58|605.58|607.84|605.84|607.51|605.51|32
1607049980000|2020-12-04 02:46:20|607.52|605.52|607.7|605.7|607.72|605.72|607.45|605.45|35
1607049990000|2020-12-04 02:46:30|607.72|605.72|607.71|605.71|607.73|605.73|607.51|605.51|33
1607050000000|2020-12-04 02:46:40|607.7|605.7|607.67|605.67|607.71|605.71|607.66|605.66|15
1607050010000|2020-12-04 02:46:50|607.68|605.68|607.58|605.58|607.7|605.7|607.57|605.57|25
1607050020000|2020-12-04 02:47:00|607.6|605.6|607.57|605.57|607.6|605.6|607.42|605.42|27
1607050030000|2020-12-04 02:47:10|607.56|605.56|607.55|605.55|607.58|605.58|607.55|605.55|14
1607050040000|2020-12-04 02:47:20|607.59|605.59|607.69|605.69|607.7|605.7|607.5|605.5|21
1607050050000|2020-12-04 02:47:30|607.68|605.68|607.76|605.76|607.89|605.89|607.65|605.65|32
1607050060000|2020-12-04 02:47:40|607.79|605.79|607.76|605.76|607.81|605.81|607.75|605.75|16
1607050070000|2020-12-04 02:47:50|607.8|605.8|607.8|605.8|607.97|605.97|607.77|605.77|20
1607050080000|2020-12-04 02:48:00|607.79|605.79|607.92|605.92|607.98|605.98|607.77|605.77|28
1607050090000|2020-12-04 02:48:10|607.96|605.96|607.69|605.69|607.96|605.96|607.59|605.59|25
1607050100000|2020-12-04 02:48:20|607.68|605.68|607.89|605.89|607.89|605.89|607.68|605.68|25
1607050110000|2020-12-04 02:48:30|607.88|605.88|608.04|606.04|608.04|606.04|607.88|605.88|20
1607050120000|2020-12-04 02:48:40|608.03|606.03|607.99|605.99|608.07|606.07|607.96|605.96|17
1607050130000|2020-12-04 02:48:50|607.97|605.97|608.09|606.09|608.11|606.11|607.97|605.97|20
1607050140000|2020-12-04 02:49:00|608.1|606.1|607.95|605.95|608.12|606.12|607.89|605.89|18
1607050150000|2020-12-04 02:49:10|607.93|605.93|607.94|605.94|607.96|605.96|607.91|605.91|15
1607050160000|2020-12-04 02:49:20|607.93|605.93|608.01|606.01|608.03|606.03|607.83|605.83|27
1607050170000|2020-12-04 02:49:30|608|606|607.93|605.93|608.08|606.08|607.93|605.93|21
1607050180000|2020-12-04 02:49:40|607.97|605.97|608.02|606.02|608.03|606.03|607.97|605.97|15
1607050190000|2020-12-04 02:49:50|608.03|606.03|608.14|606.14|608.15|606.15|608.01|606.01|20
1607050200000|2020-12-04 02:50:00|608.12|606.12|608.18|606.18|608.18|606.18|608.11|606.11|16
1607050210000|2020-12-04 02:50:10|608.19|606.19|608.08|606.08|608.2|606.2|608.08|606.08|19
1607050220000|2020-12-04 02:50:20|608.09|606.09|607.9|605.9|608.11|606.11|607.84|605.84|17
1607050230000|2020-12-04 02:50:30|607.92|605.92|607.91|605.91|607.96|605.96|607.89|605.89|12
1607050240000|2020-12-04 02:50:40|607.92|605.92|607.52|605.52|607.92|605.92|607.51|605.51|25
1607050250000|2020-12-04 02:50:50|607.48|605.48|607.58|605.58|607.64|605.64|607.48|605.48|21
1607050260000|2020-12-04 02:51:00|607.59|605.59|607.39|605.39|607.59|605.59|607.37|605.37|16
1607050270000|2020-12-04 02:51:10|607.38|605.38|606.99|604.99|607.38|605.38|606.98|604.98|22
1607050280000|2020-12-04 02:51:20|607|605|606.8|604.8|607|605|606.8|604.8|21
1607050290000|2020-12-04 02:51:30|606.76|604.76|606.88|604.88|606.9|604.9|606.76|604.76|22
1607050300000|2020-12-04 02:51:40|606.89|604.89|606.94|604.94|606.95|604.95|606.89|604.89|13
1607050310000|2020-12-04 02:51:50|606.93|604.93|606.95|604.95|607.01|605.01|606.92|604.92|22
1607050320000|2020-12-04 02:52:00|606.97|604.97|606.89|604.89|607.03|605.03|606.89|604.89|24
1607050330000|2020-12-04 02:52:10|606.92|604.92|606.68|604.68|606.93|604.93|606.63|604.63|23
1607050340000|2020-12-04 02:52:20|606.66|604.66|606.53|604.53|606.66|604.66|606.46|604.46|26
1607050350000|2020-12-04 02:52:30|606.52|604.52|606.61|604.61|606.61|604.61|606.52|604.52|16
1607050360000|2020-12-04 02:52:40|606.6|604.6|606.51|604.51|606.61|604.61|606.46|604.46|23
1607050370000|2020-12-04 02:52:50|606.5|604.5|606.46|604.46|606.62|604.62|606.46|604.46|18
1607050380000|2020-12-04 02:53:00|606.47|604.47|606.57|604.57|606.63|604.63|606.47|604.47|21
1607050390000|2020-12-04 02:53:10|606.58|604.58|606.61|604.61|606.68|604.68|606.52|604.52|27
1607050400000|2020-12-04 02:53:20|606.63|604.63|606.68|604.68|606.71|604.71|606.62|604.62|17
1607050410000|2020-12-04 02:53:30|606.69|604.69|606.66|604.66|606.9|604.9|606.66|604.66|23
1607050420000|2020-12-04 02:53:40|606.64|604.64|606.61|604.61|606.68|604.68|606.56|604.56|24
1607050430000|2020-12-04 02:53:50|606.6|604.6|606.64|604.64|606.67|604.67|606.51|604.51|30
1607050440000|2020-12-04 02:54:00|606.65|604.65|606.6|604.6|606.65|604.65|606.58|604.58|19
1607050450000|2020-12-04 02:54:10|606.61|604.61|606.58|604.58|606.66|604.66|606.58|604.58|22
1607050460000|2020-12-04 02:54:20|606.59|604.59|606.2|604.2|606.59|604.59|606.2|604.2|22
1607050470000|2020-12-04 02:54:30|606.22|604.22|605.95|603.95|606.24|604.24|605.95|603.95|28
1607050480000|2020-12-04 02:54:40|605.97|603.97|606.05|604.05|606.05|604.05|605.93|603.93|22
1607050490000|2020-12-04 02:54:50|606.04|604.04|605.92|603.92|606.22|604.22|605.92|603.92|28
1607050500000|2020-12-04 02:55:00|605.9|603.9|605.81|603.81|605.98|603.98|605.81|603.81|32
1607050510000|2020-12-04 02:55:10|605.85|603.85|605.91|603.91|605.97|603.97|605.82|603.82|25
1607050520000|2020-12-04 02:55:20|605.92|603.92|605.95|603.95|605.95|603.95|605.89|603.89|24
1607050530000|2020-12-04 02:55:30|605.97|603.97|606.23|604.23|606.24|604.24|605.97|603.97|26
1607050540000|2020-12-04 02:55:40|606.24|604.24|606.6|604.6|606.6|604.6|606.22|604.22|26
1607050550000|2020-12-04 02:55:50|606.59|604.59|606.45|604.45|606.59|604.59|606.38|604.38|27
1607050560000|2020-12-04 02:56:00|606.44|604.44|606.29|604.29|606.49|604.49|606.12|604.12|28
1607050570000|2020-12-04 02:56:10|606.28|604.28|606.29|604.29|606.33|604.33|606.27|604.27|28
1607050580000|2020-12-04 02:56:20|606.31|604.31|606.42|604.42|606.44|604.44|606.2|604.2|32
1607050590000|2020-12-04 02:56:30|606.45|604.45|606.55|604.55|606.58|604.58|606.42|604.42|22
1607050600000|2020-12-04 02:56:40|606.58|604.58|606.63|604.63|606.81|604.81|606.56|604.56|23
1607050610000|2020-12-04 02:56:50|606.5|604.5|606.23|604.23|606.63|604.63|606.22|604.22|32
1607050620000|2020-12-04 02:57:00|606.22|604.22|606.18|604.18|606.24|604.24|606.17|604.17|21
1607050630000|2020-12-04 02:57:10|606.19|604.19|606.25|604.25|606.37|604.37|606.17|604.17|34
1607050640000|2020-12-04 02:57:20|606.26|604.26|606.2|604.2|606.28|604.28|606.17|604.17|24
1607050650000|2020-12-04 02:57:30|606.27|604.27|605.88|603.88|606.27|604.27|605.86|603.86|20
1607050660000|2020-12-04 02:57:40|605.87|603.87|605.91|603.91|605.95|603.95|605.86|603.86|23
1607050670000|2020-12-04 02:57:50|605.9|603.9|606.06|604.06|606.06|604.06|605.9|603.9|14
1607050680000|2020-12-04 02:58:00|606.03|604.03|606.02|604.02|606.07|604.07|606.02|604.02|11
1607050690000|2020-12-04 02:58:10|606.01|604.01|605.87|603.87|606.03|604.03|605.86|603.86|13
1607050700000|2020-12-04 02:58:20|605.88|603.88|605.85|603.85|605.88|603.88|605.83|603.83|11
1607050710000|2020-12-04 02:58:30|605.84|603.84|605.77|603.77|605.85|603.85|605.76|603.76|7
1607050720000|2020-12-04 02:58:40|605.76|603.76|605.95|603.95|605.99|603.99|605.76|603.76|25
1607050730000|2020-12-04 02:58:50|605.87|603.87|605.89|603.89|605.9|603.9|605.85|603.85|24
1607050740000|2020-12-04 02:59:00|605.88|603.88|605.97|603.97|605.97|603.97|605.86|603.86|14
1607050750000|2020-12-04 02:59:10|605.95|603.95|605.9|603.9|605.96|603.96|605.9|603.9|17
1607050760000|2020-12-04 02:59:20|605.91|603.91|605.77|603.77|605.92|603.92|605.77|603.77|24
1607050770000|2020-12-04 02:59:30|605.79|603.79|605.89|603.89|605.91|603.91|605.79|603.79|29
1607050780000|2020-12-04 02:59:40|605.84|603.84|605.74|603.74|605.88|603.88|605.73|603.73|22
1607050790000|2020-12-04 02:59:50|605.75|603.75|605.75|603.75|605.79|603.79|605.74|603.74|23
1607050800000|2020-12-04 03:00:00|605.73|603.73|605.51|603.51|605.74|603.74|605.43|603.43|27
1607050810000|2020-12-04 03:00:10|605.52|603.52|605.5|603.5|605.53|603.53|605.5|603.5|15
1607050820000|2020-12-04 03:00:20|605.49|603.49|605.81|603.81|605.81|603.81|605.47|603.47|21
1607050830000|2020-12-04 03:00:30|605.8|603.8|606.16|604.16|606.16|604.16|605.79|603.79|26
1607050840000|2020-12-04 03:00:40|606.13|604.13|606.23|604.23|606.32|604.32|606.11|604.11|20
1607050850000|2020-12-04 03:00:50|606.27|604.27|606.45|604.45|606.47|604.47|606.23|604.23|25
1607050860000|2020-12-04 03:01:00|606.43|604.43|606.44|604.44|606.48|604.48|606.41|604.41|17
1607050870000|2020-12-04 03:01:10|606.48|604.48|606.67|604.67|606.67|604.67|606.45|604.45|14
1607050880000|2020-12-04 03:01:20|606.65|604.65|606.93|604.93|606.96|604.96|606.63|604.63|16
1607050890000|2020-12-04 03:01:30|606.92|604.92|607|605|607.03|605.03|606.86|604.86|19
1607050900000|2020-12-04 03:01:40|607.02|605.02|607.26|605.26|607.27|605.27|607.01|605.01|23
1607050910000|2020-12-04 03:01:50|607.25|605.25|607.26|605.26|607.35|605.35|607.23|605.23|20
1607050920000|2020-12-04 03:02:00|607.24|605.24|607.28|605.28|607.34|605.34|607.15|605.15|27
1607050930000|2020-12-04 03:02:10|607.27|605.27|607.23|605.23|607.29|605.29|607.21|605.21|27
1607050940000|2020-12-04 03:02:20|607.2|605.2|607.45|605.45|607.46|605.46|607.16|605.16|25
1607050950000|2020-12-04 03:02:30|607.46|605.46|607.33|605.33|607.46|605.46|607.33|605.33|22
1607050960000|2020-12-04 03:02:40|607.32|605.32|607.31|605.31|607.34|605.34|607.26|605.26|17
1607050970000|2020-12-04 03:02:50|607.32|605.32|607.48|605.48|607.49|605.49|607.31|605.31|20
1607050980000|2020-12-04 03:03:00|607.49|605.49|607.51|605.51|607.53|605.53|607.48|605.48|13
1607050990000|2020-12-04 03:03:10|607.44|605.44|607.45|605.45|607.45|605.45|607.41|605.41|11
1607051000000|2020-12-04 03:03:20|607.44|605.44|607.42|605.42|607.47|605.47|607.42|605.42|11
1607051010000|2020-12-04 03:03:30|607.43|605.43|607.46|605.46|607.47|605.47|607.42|605.42|16
1607051020000|2020-12-04 03:03:40|607.47|605.47|607.46|605.46|607.47|605.47|607.45|605.45|12
1607051030000|2020-12-04 03:03:50|607.45|605.45|607.47|605.47|607.47|605.47|607.44|605.44|15
1607051040000|2020-12-04 03:04:00|607.44|605.44|607.45|605.45|607.45|605.45|607.41|605.41|19
1607051050000|2020-12-04 03:04:10|607.46|605.46|607.58|605.58|607.62|605.62|607.46|605.46|12
1607051060000|2020-12-04 03:04:20|607.59|605.59|607.58|605.58|607.61|605.61|607.45|605.45|19
1607051070000|2020-12-04 03:04:30|607.57|605.57|607.73|605.73|607.77|605.77|607.53|605.53|20
1607051080000|2020-12-04 03:04:40|607.75|605.75|607.91|605.91|607.92|605.92|607.74|605.74|29
1607051090000|2020-12-04 03:04:50|607.92|605.92|608.25|606.25|608.25|606.25|607.91|605.91|20
1607051100000|2020-12-04 03:05:00|608.28|606.28|608.26|606.26|608.51|606.51|608.25|606.25|19
1607051110000|2020-12-04 03:05:10|608.28|606.28|608.23|606.23|608.32|606.32|608.23|606.23|20
1607051120000|2020-12-04 03:05:20|608.24|606.24|608.12|606.12|608.29|606.29|608.09|606.09|18
1607051130000|2020-12-04 03:05:30|608.13|606.13|608.07|606.07|608.13|606.13|608.07|606.07|14
1607051140000|2020-12-04 03:05:40|608.06|606.06|608.2|606.2|608.23|606.23|608.05|606.05|21
1607051150000|2020-12-04 03:05:50|608.21|606.21|608.37|606.37|608.38|606.38|608.17|606.17|25
1607051160000|2020-12-04 03:06:00|608.39|606.39|608.36|606.36|608.39|606.39|608.25|606.25|22
1607051170000|2020-12-04 03:06:10|608.35|606.35|608.36|606.36|608.38|606.38|608.35|606.35|14
1607051180000|2020-12-04 03:06:20|608.37|606.37|608.37|606.37|608.37|606.37|608.35|606.35|13
1607051190000|2020-12-04 03:06:30|608.36|606.36|608.2|606.2|608.36|606.36|608.13|606.13|25
1607051200000|2020-12-04 03:06:40|608.17|606.17|608.18|606.18|608.25|606.25|608.17|606.17|18
1607051210000|2020-12-04 03:06:50|608.17|606.17|608.22|606.22|608.27|606.27|608.11|606.11|20
1607051220000|2020-12-04 03:07:00|608.23|606.23|608.18|606.18|608.25|606.25|608.15|606.15|21
1607051230000|2020-12-04 03:07:10|608.17|606.17|608.27|606.27|608.28|606.28|608.17|606.17|21
1607051240000|2020-12-04 03:07:20|608.26|606.26|608.17|606.17|608.26|606.26|608.1|606.1|12
1607051250000|2020-12-04 03:07:30|608.16|606.16|608.18|606.18|608.18|606.18|608.16|606.16|3
1607051260000|2020-12-04 03:07:40|608.17|606.17|608.19|606.19|608.22|606.22|608.17|606.17|8
1607051270000|2020-12-04 03:07:50|608.18|606.18|608.1|606.1|608.21|606.21|608.09|606.09|24
1607051280000|2020-12-04 03:08:00|608.14|606.14|608.11|606.11|608.19|606.19|608.06|606.06|14
1607051290000|2020-12-04 03:08:10|608.13|606.13|608.14|606.14|608.18|606.18|608.09|606.09|17
1607051300000|2020-12-04 03:08:20|608.16|606.16|608.1|606.1|608.16|606.16|608.08|606.08|20
1607051310000|2020-12-04 03:08:30|608.11|606.11|608.05|606.05|608.12|606.12|608.04|606.04|20
1607051320000|2020-12-04 03:08:40|608.03|606.03|608.17|606.17|608.23|606.23|607.98|605.98|26
1607051330000|2020-12-04 03:08:50|608.19|606.19|608.19|606.19|608.23|606.23|608.14|606.14|14
1607051340000|2020-12-04 03:09:00|608.2|606.2|608.23|606.23|608.32|606.32|608.19|606.19|16
1607051350000|2020-12-04 03:09:10|608.24|606.24|608.32|606.32|608.32|606.32|608.21|606.21|17
1607051360000|2020-12-04 03:09:20|608.31|606.31|608.31|606.31|608.32|606.32|608.28|606.28|9
1607051370000|2020-12-04 03:09:30|608.32|606.32|608.33|606.33|608.34|606.34|608.28|606.28|19
1607051380000|2020-12-04 03:09:40|608.35|606.35|608.25|606.25|608.35|606.35|608.22|606.22|16
1607051390000|2020-12-04 03:09:50|608.26|606.26|608.29|606.29|608.31|606.31|608.26|606.26|19
1607051400000|2020-12-04 03:10:00|608.28|606.28|608.28|606.28|608.29|606.29|608.21|606.21|15
1607051410000|2020-12-04 03:10:10|608.24|606.24|608.29|606.29|608.29|606.29|608.21|606.21|18
1607051420000|2020-12-04 03:10:20|608.28|606.28|608.31|606.31|608.32|606.32|608.27|606.27|8
1607051430000|2020-12-04 03:10:30|608.32|606.32|608.15|606.15|608.32|606.32|608.15|606.15|18
1607051440000|2020-12-04 03:10:40|608.14|606.14|608.36|606.36|608.36|606.36|608.08|606.08|25
1607051450000|2020-12-04 03:10:50|608.35|606.35|608.35|606.35|608.37|606.37|608.35|606.35|8
1607051460000|2020-12-04 03:11:00|608.36|606.36|608.44|606.44|608.45|606.45|608.36|606.36|16
1607051470000|2020-12-04 03:11:10|608.45|606.45|608.55|606.55|608.55|606.55|608.45|606.45|19
1607051480000|2020-12-04 03:11:20|608.56|606.56|608.57|606.57|608.61|606.61|608.4|606.4|18
1607051490000|2020-12-04 03:11:30|608.58|606.58|608.6|606.6|608.61|606.61|608.56|606.56|18
1607051500000|2020-12-04 03:11:40|608.62|606.62|608.66|606.66|608.66|606.66|608.59|606.59|18
1607051510000|2020-12-04 03:11:50|608.68|606.68|608.66|606.66|608.68|606.68|608.61|606.61|18
1607051520000|2020-12-04 03:12:00|608.67|606.67|608.61|606.61|608.7|606.7|608.61|606.61|13
1607051530000|2020-12-04 03:12:10|608.59|606.59|608.58|606.58|608.61|606.61|608.57|606.57|17
1607051540000|2020-12-04 03:12:20|608.57|606.57|608.51|606.51|608.61|606.61|608.47|606.47|18
1607051550000|2020-12-04 03:12:30|608.5|606.5|608.56|606.56|608.59|606.59|608.5|606.5|11
1607051560000|2020-12-04 03:12:40|608.57|606.57|608.55|606.55|608.58|606.58|608.55|606.55|14
1607051570000|2020-12-04 03:12:50|608.54|606.54|608.67|606.67|608.68|606.68|608.54|606.54|12
1607051580000|2020-12-04 03:13:00|608.68|606.68|608.67|606.67|608.68|606.68|608.65|606.65|13
1607051590000|2020-12-04 03:13:10|608.66|606.66|608.78|606.78|608.78|606.78|608.66|606.66|11
1607051600000|2020-12-04 03:13:20|608.75|606.75|608.85|606.85|608.89|606.89|608.73|606.73|21
1607051610000|2020-12-04 03:13:30|608.82|606.82|608.86|606.86|608.88|606.88|608.82|606.82|14
1607051620000|2020-12-04 03:13:40|608.84|606.84|608.94|606.94|608.95|606.95|608.84|606.84|15
1607051630000|2020-12-04 03:13:50|608.95|606.95|608.94|606.94|608.95|606.95|608.87|606.87|10
1607051640000|2020-12-04 03:14:00|608.97|606.97|608.98|606.98|609.02|607.02|608.93|606.93|17
1607051650000|2020-12-04 03:14:10|608.95|606.95|609.06|607.06|609.09|607.09|608.94|606.94|11
1607051660000|2020-12-04 03:14:20|609.07|607.07|609.22|607.22|609.22|607.22|609.03|607.03|24
1607051670000|2020-12-04 03:14:30|609.23|607.23|609.25|607.25|609.26|607.26|609.22|607.22|11
1607051680000|2020-12-04 03:14:40|609.22|607.22|609.07|607.07|609.33|607.33|609.06|607.06|19
1607051690000|2020-12-04 03:14:50|609.09|607.09|609.25|607.25|609.25|607.25|609.05|607.05|17
1607051700000|2020-12-04 03:15:00|609.24|607.24|609.36|607.36|609.38|607.38|609.23|607.23|21
1607051710000|2020-12-04 03:15:10|609.35|607.35|609.44|607.44|609.46|607.46|609.32|607.32|14
1607051720000|2020-12-04 03:15:20|609.46|607.46|609.4|607.4|609.46|607.46|609.39|607.39|24
1607051730000|2020-12-04 03:15:30|609.41|607.41|609.31|607.31|609.41|607.41|609.25|607.25|22
1607051740000|2020-12-04 03:15:40|609.32|607.32|609.38|607.38|609.43|607.43|609.32|607.32|18
1607051750000|2020-12-04 03:15:50|609.39|607.39|609.35|607.35|609.4|607.4|609.35|607.35|16
1607051760000|2020-12-04 03:16:00|609.36|607.36|609.35|607.35|609.42|607.42|609.33|607.33|17
1607051770000|2020-12-04 03:16:10|609.34|607.34|609.23|607.23|609.34|607.34|609.23|607.23|13
1607051780000|2020-12-04 03:16:20|609.22|607.22|609.27|607.27|609.27|607.27|609.2|607.2|9
1607051790000|2020-12-04 03:16:30|609.25|607.25|609.19|607.19|609.25|607.25|609.17|607.17|12
1607051800000|2020-12-04 03:16:40|609.18|607.18|609.2|607.2|609.22|607.22|609.18|607.18|16
1607051810000|2020-12-04 03:16:50|609.21|607.21|609.16|607.16|609.22|607.22|609.16|607.16|19
1607051820000|2020-12-04 03:17:00|609.17|607.17|609.17|607.17|609.18|607.18|609.08|607.08|27
1607051830000|2020-12-04 03:17:10|609.14|607.14|609.2|607.2|609.22|607.22|609.14|607.14|11
1607051840000|2020-12-04 03:17:20|609.21|607.21|609.19|607.19|609.21|607.21|609.18|607.18|14
1607051850000|2020-12-04 03:17:30|609.21|607.21|609.17|607.17|609.23|607.23|609.17|607.17|12
1607051860000|2020-12-04 03:17:40|609.15|607.15|609.25|607.25|609.26|607.26|609.15|607.15|8
1607051870000|2020-12-04 03:17:50|609.29|607.29|609.37|607.37|609.41|607.41|609.29|607.29|19
1607051880000|2020-12-04 03:18:00|609.38|607.38|609.44|607.44|609.44|607.44|609.36|607.36|12
1607051890000|2020-12-04 03:18:10|609.45|607.45|609.3|607.3|609.47|607.47|609.3|607.3|13
1607051900000|2020-12-04 03:18:20|609.25|607.25|609.28|607.28|609.32|607.32|609.25|607.25|14
1607051910000|2020-12-04 03:18:30|609.26|607.26|609.26|607.26|609.34|607.34|609.26|607.26|12
1607051920000|2020-12-04 03:18:40|609.25|607.25|609.24|607.24|609.26|607.26|609.23|607.23|4
1607051930000|2020-12-04 03:18:50|609.23|607.23|609.14|607.14|609.25|607.25|609.13|607.13|13
1607051940000|2020-12-04 03:19:00|609.11|607.11|609.11|607.11|609.12|607.12|609.09|607.09|12
1607051950000|2020-12-04 03:19:10|609.09|607.09|609.18|607.18|609.22|607.22|609.09|607.09|20
1607051960000|2020-12-04 03:19:20|609.19|607.19|609.33|607.33|609.33|607.33|609.18|607.18|18
1607051970000|2020-12-04 03:19:30|609.35|607.35|609.22|607.22|609.35|607.35|609.2|607.2|16
1607051980000|2020-12-04 03:19:40|609.23|607.23|609.33|607.33|609.34|607.34|609.22|607.22|19
1607051990000|2020-12-04 03:19:50|609.3|607.3|609.32|607.32|609.32|607.32|609.28|607.28|25
1607052000000|2020-12-04 03:20:00|609.31|607.31|609.2|607.2|609.32|607.32|609.19|607.19|16
1607052010000|2020-12-04 03:20:10|609.18|607.18|609.08|607.08|609.18|607.18|609.07|607.07|8
1607052020000|2020-12-04 03:20:20|609.07|607.07|609|607|609.08|607.08|609|607|15
1607052030000|2020-12-04 03:20:30|608.99|606.99|608.73|606.73|608.99|606.99|608.72|606.72|22
1607052040000|2020-12-04 03:20:40|608.74|606.74|608.7|606.7|608.76|606.76|608.7|606.7|10
1607052050000|2020-12-04 03:20:50|608.68|606.68|608.57|606.57|608.68|606.68|608.56|606.56|9
1607052060000|2020-12-04 03:21:00|608.54|606.54|608.55|606.55|608.56|606.56|608.53|606.53|10
1607052070000|2020-12-04 03:21:10|608.54|606.54|608.49|606.49|608.55|606.55|608.45|606.45|16
1607052080000|2020-12-04 03:21:20|608.48|606.48|608.48|606.48|608.56|606.56|608.47|606.47|28
1607052090000|2020-12-04 03:21:30|608.5|606.5|608.51|606.51|608.52|606.52|608.46|606.46|21
1607052100000|2020-12-04 03:21:40|608.49|606.49|608.49|606.49|608.49|606.49|608.45|606.45|17
1607052110000|2020-12-04 03:21:50|608.48|606.48|608.44|606.44|608.48|606.48|608.44|606.44|7
1607052120000|2020-12-04 03:22:00|608.43|606.43|608.41|606.41|608.44|606.44|608.41|606.41|9
1607052130000|2020-12-04 03:22:10|608.42|606.42|608.37|606.37|608.42|606.42|608.37|606.37|16
1607052140000|2020-12-04 03:22:20|608.38|606.38|607.99|605.99|608.38|606.38|607.98|605.98|30
1607052150000|2020-12-04 03:22:30|607.98|605.98|607.95|605.95|608.06|606.06|607.92|605.92|24
1607052160000|2020-12-04 03:22:40|607.93|605.93|607.87|605.87|607.93|605.93|607.8|605.8|28
1607052170000|2020-12-04 03:22:50|607.86|605.86|607.93|605.93|607.94|605.94|607.85|605.85|27
1607052180000|2020-12-04 03:23:00|607.92|605.92|607.9|605.9|607.93|605.93|607.86|605.86|19
1607052190000|2020-12-04 03:23:10|607.8|605.8|607.64|605.64|607.85|605.85|607.64|605.64|20
1607052200000|2020-12-04 03:23:20|607.62|605.62|607.42|605.42|607.62|605.62|607.42|605.42|21
1607052210000|2020-12-04 03:23:30|607.41|605.41|606.93|604.93|607.41|605.41|606.93|604.93|27
1607052220000|2020-12-04 03:23:40|606.99|604.99|606.81|604.81|606.99|604.99|606.78|604.78|21
1607052230000|2020-12-04 03:23:50|606.8|604.8|607.04|605.04|607.11|605.11|606.77|604.77|25
1607052240000|2020-12-04 03:24:00|607.02|605.02|606.96|604.96|607.09|605.09|606.89|604.89|32
1607052250000|2020-12-04 03:24:10|606.95|604.95|606.82|604.82|606.95|604.95|606.68|604.68|28
1607052260000|2020-12-04 03:24:20|606.85|604.85|606.86|604.86|607.07|605.07|606.84|604.84|25
1607052270000|2020-12-04 03:24:30|606.95|604.95|606.93|604.93|607.08|605.08|606.79|604.79|29
1607052280000|2020-12-04 03:24:40|606.89|604.89|606.9|604.9|606.92|604.92|606.79|604.79|30
1607052290000|2020-12-04 03:24:50|606.91|604.91|606.93|604.93|606.94|604.94|606.8|604.8|18
1607052300000|2020-12-04 03:25:00|606.92|604.92|607.3|605.3|607.34|605.34|606.92|604.92|28
1607052310000|2020-12-04 03:25:10|607.31|605.31|607.44|605.44|607.56|605.56|607.27|605.27|32
1607052320000|2020-12-04 03:25:20|607.41|605.41|607.64|605.64|607.64|605.64|607.32|605.32|12
1607052330000|2020-12-04 03:25:30|607.63|605.63|607.71|605.71|607.75|605.75|607.56|605.56|19
1607052340000|2020-12-04 03:25:40|607.67|605.67|607.59|605.59|607.7|605.7|607.58|605.58|30
1607052350000|2020-12-04 03:25:50|607.62|605.62|607.56|605.56|607.62|605.62|607.52|605.52|25
1607052360000|2020-12-04 03:26:00|607.61|605.61|607.44|605.44|607.61|605.61|607.41|605.41|16
1607052370000|2020-12-04 03:26:10|607.47|605.47|607.49|605.49|607.51|605.51|607.44|605.44|19
1607052380000|2020-12-04 03:26:20|607.5|605.5|607.48|605.48|607.53|605.53|607.48|605.48|16
1607052390000|2020-12-04 03:26:30|607.5|605.5|607.49|605.49|607.5|605.5|607.48|605.48|14
1607052400000|2020-12-04 03:26:40|607.5|605.5|607.51|605.51|607.52|605.52|607.47|605.47|14
1607052410000|2020-12-04 03:26:50|607.5|605.5|607.48|605.48|607.51|605.51|607.48|605.48|9
1607052420000|2020-12-04 03:27:00|607.5|605.5|607.22|605.22|607.51|605.51|607.22|605.22|24
1607052430000|2020-12-04 03:27:10|607.2|605.2|607.04|605.04|607.21|605.21|607.04|605.04|27
1607052440000|2020-12-04 03:27:20|607.05|605.05|606.87|604.87|607.08|605.08|606.87|604.87|25
1607052450000|2020-12-04 03:27:30|606.88|604.88|606.73|604.73|606.88|604.88|606.72|604.72|13
1607052460000|2020-12-04 03:27:40|606.74|604.74|606.58|604.58|606.74|604.74|606.57|604.57|20
1607052470000|2020-12-04 03:27:50|606.59|604.59|606.52|604.52|606.62|604.62|606.51|604.51|30
1607052480000|2020-12-04 03:28:00|606.5|604.5|606.49|604.49|606.53|604.53|606.47|604.47|22
1607052490000|2020-12-04 03:28:10|606.53|604.53|606.54|604.54|606.63|604.63|606.42|604.42|21
1607052500000|2020-12-04 03:28:20|606.53|604.53|606.39|604.39|606.54|604.54|606.39|604.39|25
1607052510000|2020-12-04 03:28:30|606.4|604.4|606.39|604.39|606.44|604.44|606.39|604.39|19
1607052520000|2020-12-04 03:28:40|606.4|604.4|606.35|604.35|606.4|604.4|606.35|604.35|18
1607052530000|2020-12-04 03:28:50|606.34|604.34|606.3|604.3|606.35|604.35|606.28|604.28|25
1607052540000|2020-12-04 03:29:00|606.31|604.31|606.11|604.11|606.34|604.34|606.1|604.1|22
1607052550000|2020-12-04 03:29:10|606.09|604.09|605.85|603.85|606.1|604.1|605.84|603.84|18
1607052560000|2020-12-04 03:29:20|605.87|603.87|605.94|603.94|605.94|603.94|605.84|603.84|25
1607052570000|2020-12-04 03:29:30|605.93|603.93|605.81|603.81|605.94|603.94|605.76|603.76|16
1607052580000|2020-12-04 03:29:40|605.82|603.82|605.83|603.83|605.92|603.92|605.82|603.82|19
1607052590000|2020-12-04 03:29:50|605.79|603.79|605.68|603.68|605.81|603.81|605.65|603.65|28
1607052600000|2020-12-04 03:30:00|605.7|603.7|605.6|603.6|605.74|603.74|605.6|603.6|24
1607052610000|2020-12-04 03:30:10|605.61|603.61|605.11|603.11|605.62|603.62|605.11|603.11|26
1607052620000|2020-12-04 03:30:20|605.06|603.06|604.29|602.29|605.06|603.06|604.23|602.23|34
1607052630000|2020-12-04 03:30:30|604.37|602.37|604.44|602.44|604.44|602.44|604.02|602.02|27
1607052640000|2020-12-04 03:30:40|604.42|602.42|604.79|602.79|604.86|602.86|604.42|602.42|30
1607052650000|2020-12-04 03:30:50|604.78|602.78|604.68|602.68|604.78|602.78|604.52|602.52|26
1607052660000|2020-12-04 03:31:00|604.69|602.69|604.62|602.62|604.7|602.7|604.57|602.57|32
1607052670000|2020-12-04 03:31:10|604.63|602.63|604.73|602.73|604.73|602.73|604.56|602.56|32
1607052680000|2020-12-04 03:31:20|604.76|602.76|604.96|602.96|604.97|602.97|604.62|602.62|28
1607052690000|2020-12-04 03:31:30|604.95|602.95|604.79|602.79|605.03|603.03|604.77|602.77|26
1607052700000|2020-12-04 03:31:40|604.82|602.82|604.63|602.63|604.83|602.83|604.49|602.49|34
1607052710000|2020-12-04 03:31:50|604.62|602.62|604.74|602.74|604.76|602.76|604.29|602.29|30
1607052720000|2020-12-04 03:32:00|604.75|602.75|604.75|602.75|604.79|602.79|604.62|602.62|30
1607052730000|2020-12-04 03:32:10|604.77|602.77|604.75|602.75|604.81|602.81|604.71|602.71|20
1607052740000|2020-12-04 03:32:20|604.72|602.72|604.77|602.77|604.79|602.79|604.72|602.72|23
1607052750000|2020-12-04 03:32:30|604.79|602.79|604.75|602.75|604.82|602.82|604.7|602.7|25
1607052760000|2020-12-04 03:32:40|604.7|602.7|604.71|602.71|604.76|602.76|604.62|602.62|26
1607052770000|2020-12-04 03:32:50|604.7|602.7|604.91|602.91|604.91|602.91|604.7|602.7|28
1607052780000|2020-12-04 03:33:00|604.92|602.92|604.96|602.96|604.96|602.96|604.91|602.91|20
1607052790000|2020-12-04 03:33:10|604.95|602.95|604.94|602.94|604.96|602.96|604.91|602.91|22
1607052800000|2020-12-04 03:33:20|604.97|602.97|605.03|603.03|605.04|603.04|604.94|602.94|29
1607052810000|2020-12-04 03:33:30|605.02|603.02|605.22|603.22|605.26|603.26|605.02|603.02|22
1607052820000|2020-12-04 03:33:40|605.24|603.24|605.38|603.38|605.61|603.61|605.22|603.22|26
1607052830000|2020-12-04 03:33:50|605.39|603.39|605.49|603.49|605.49|603.49|605.36|603.36|24
1607052840000|2020-12-04 03:34:00|605.52|603.52|605.69|603.69|605.7|603.7|605.52|603.52|31
1607052850000|2020-12-04 03:34:10|605.66|603.66|605.86|603.86|605.91|603.91|605.64|603.64|26
1607052860000|2020-12-04 03:34:20|605.85|603.85|605.92|603.92|605.92|603.92|605.79|603.79|18
1607052870000|2020-12-04 03:34:30|605.93|603.93|606.08|604.08|606.1|604.1|605.85|603.85|34
1607052880000|2020-12-04 03:34:40|606.05|604.05|606.08|604.08|606.25|604.25|605.99|603.99|26
1607052890000|2020-12-04 03:34:50|605.99|603.99|606.25|604.25|606.3|604.3|605.99|603.99|33
1607052900000|2020-12-04 03:35:00|606.17|604.17|606.28|604.28|606.37|604.37|606.09|604.09|30
1607052910000|2020-12-04 03:35:10|606.27|604.27|606.44|604.44|606.44|604.44|606.15|604.15|22
1607052920000|2020-12-04 03:35:20|606.37|604.37|606.85|604.85|606.86|604.86|606.37|604.37|16
1607052930000|2020-12-04 03:35:30|606.84|604.84|606.94|604.94|606.94|604.94|606.84|604.84|7
1607052940000|2020-12-04 03:35:40|606.93|604.93|607.3|605.3|607.3|605.3|606.93|604.93|16
1607052950000|2020-12-04 03:35:50|607.33|605.33|607.18|605.18|607.33|605.33|607.17|605.17|24
1607052960000|2020-12-04 03:36:00|607.16|605.16|607.4|605.4|607.42|605.42|607.16|605.16|29
1607052970000|2020-12-04 03:36:10|607.41|605.41|607.44|605.44|607.45|605.45|607.39|605.39|26
1607052980000|2020-12-04 03:36:20|607.43|605.43|607.35|605.35|607.45|605.45|607.3|605.3|22
1607052990000|2020-12-04 03:36:30|607.36|605.36|607.32|605.32|607.36|605.36|607.31|605.31|18
1607053000000|2020-12-04 03:36:40|607.35|605.35|607.11|605.11|607.35|605.35|607.11|605.11|19
1607053010000|2020-12-04 03:36:50|607.1|605.1|606.81|604.81|607.1|605.1|606.81|604.81|27
1607053020000|2020-12-04 03:37:00|606.75|604.75|606.73|604.73|606.75|604.75|606.65|604.65|22
1607053030000|2020-12-04 03:37:10|606.75|604.75|606.71|604.71|606.76|604.76|606.68|604.68|20
1607053040000|2020-12-04 03:37:20|606.73|604.73|606.87|604.87|606.87|604.87|606.7|604.7|23
1607053050000|2020-12-04 03:37:30|606.89|604.89|607.22|605.22|607.24|605.24|606.89|604.89|27
1607053060000|2020-12-04 03:37:40|607.23|605.23|607.18|605.18|607.26|605.26|607.14|605.14|18
1607053070000|2020-12-04 03:37:50|607.17|605.17|607.12|605.12|607.19|605.19|607.07|605.07|29
1607053080000|2020-12-04 03:38:00|607.11|605.11|607.09|605.09|607.11|605.11|607.05|605.05|19
1607053090000|2020-12-04 03:38:10|607.08|605.08|606.83|604.83|607.08|605.08|606.83|604.83|25
1607053100000|2020-12-04 03:38:20|606.82|604.82|606.83|604.83|606.9|604.9|606.82|604.82|17
1607053110000|2020-12-04 03:38:30|606.84|604.84|606.75|604.75|606.84|604.84|606.74|604.74|23
1607053120000|2020-12-04 03:38:40|606.76|604.76|606.79|604.79|606.93|604.93|606.76|604.76|23
1607053130000|2020-12-04 03:38:50|606.8|604.8|606.85|604.85|606.89|604.89|606.75|604.75|27
1607053140000|2020-12-04 03:39:00|606.84|604.84|606.73|604.73|606.88|604.88|606.71|604.71|22
1607053150000|2020-12-04 03:39:10|606.74|604.74|606.6|604.6|606.74|604.74|606.59|604.59|19
1607053160000|2020-12-04 03:39:20|606.59|604.59|606.57|604.57|606.63|604.63|606.57|604.57|18
1607053170000|2020-12-04 03:39:30|606.58|604.58|606.73|604.73|606.73|604.73|606.56|604.56|19
1607053180000|2020-12-04 03:39:40|606.72|604.72|606.64|604.64|606.75|604.75|606.63|604.63|22
1607053190000|2020-12-04 03:39:50|606.63|604.63|606.62|604.62|606.64|604.64|606.59|604.59|10
1607053200000|2020-12-04 03:40:00|606.6|604.6|606.73|604.73|606.76|604.76|606.59|604.59|15
1607053210000|2020-12-04 03:40:10|606.74|604.74|606.7|604.7|606.74|604.74|606.7|604.7|11
1607053220000|2020-12-04 03:40:20|606.68|604.68|606.68|604.68|606.7|604.7|606.67|604.67|8
1607053230000|2020-12-04 03:40:30|606.67|604.67|606.71|604.71|606.71|604.71|606.66|604.66|8
1607053240000|2020-12-04 03:40:40|606.7|604.7|606.84|604.84|606.85|604.85|606.7|604.7|20
1607053250000|2020-12-04 03:40:50|606.83|604.83|606.8|604.8|606.85|604.85|606.79|604.79|16
1607053260000|2020-12-04 03:41:00|606.79|604.79|606.8|604.8|606.81|604.81|606.77|604.77|16
1607053270000|2020-12-04 03:41:10|606.79|604.79|606.91|604.91|606.94|604.94|606.79|604.79|17
1607053280000|2020-12-04 03:41:20|606.87|604.87|606.92|604.92|606.99|604.99|606.85|604.85|14
1607053290000|2020-12-04 03:41:30|606.93|604.93|606.91|604.91|606.99|604.99|606.87|604.87|17
1607053300000|2020-12-04 03:41:40|606.88|604.88|606.95|604.95|606.95|604.95|606.88|604.88|16
1607053310000|2020-12-04 03:41:50|606.98|604.98|606.97|604.97|607|605|606.95|604.95|14
1607053320000|2020-12-04 03:42:00|606.96|604.96|606.97|604.97|606.99|604.99|606.95|604.95|12
1607053330000|2020-12-04 03:42:10|606.96|604.96|606.83|604.83|606.98|604.98|606.83|604.83|18
1607053340000|2020-12-04 03:42:20|606.84|604.84|607.03|605.03|607.03|605.03|606.84|604.84|18
1607053350000|2020-12-04 03:42:30|607.04|605.04|607.09|605.09|607.11|605.11|607.04|605.04|15
1607053360000|2020-12-04 03:42:40|607.08|605.08|607.21|605.21|607.22|605.22|607.08|605.08|23
1607053370000|2020-12-04 03:42:50|607.2|605.2|607.21|605.21|607.23|605.23|607.17|605.17|18
1607053380000|2020-12-04 03:43:00|607.23|605.23|607.3|605.3|607.31|605.31|607.22|605.22|6
1607053390000|2020-12-04 03:43:10|607.32|605.32|607.32|605.32|607.32|605.32|607.24|605.24|22
1607053400000|2020-12-04 03:43:20|607.31|605.31|607.39|605.39|607.41|605.41|607.31|605.31|17
1607053410000|2020-12-04 03:43:30|607.37|605.37|607.37|605.37|607.45|605.45|607.37|605.37|17
1607053420000|2020-12-04 03:43:40|607.43|605.43|607.48|605.48|607.55|605.55|607.41|605.41|22
1607053430000|2020-12-04 03:43:50|607.49|605.49|607.46|605.46|607.5|605.5|607.46|605.46|8
1607053440000|2020-12-04 03:44:00|607.58|605.58|607.7|605.7|607.73|605.73|607.58|605.58|22
1607053450000|2020-12-04 03:44:10|607.71|605.71|607.59|605.59|607.73|605.73|607.58|605.58|21
1607053460000|2020-12-04 03:44:20|607.56|605.56|607.58|605.58|607.63|605.63|607.53|605.53|23
1607053470000|2020-12-04 03:44:30|607.6|605.6|607.54|605.54|607.61|605.61|607.54|605.54|17
1607053480000|2020-12-04 03:44:40|607.51|605.51|607.29|605.29|607.51|605.51|607.27|605.27|17
1607053490000|2020-12-04 03:44:50|607.32|605.32|607.44|605.44|607.45|605.45|607.32|605.32|25
1607053500000|2020-12-04 03:45:00|607.43|605.43|607.42|605.42|607.43|605.43|607.4|605.4|16
1607053510000|2020-12-04 03:45:10|607.4|605.4|607.35|605.35|607.42|605.42|607.35|605.35|22
1607053520000|2020-12-04 03:45:20|607.34|605.34|607.28|605.28|607.35|605.35|607.22|605.22|22
1607053530000|2020-12-04 03:45:30|607.29|605.29|607.31|605.31|607.31|605.31|607.22|605.22|17
1607053540000|2020-12-04 03:45:40|607.32|605.32|607.37|605.37|607.37|605.37|607.26|605.26|18
1607053550000|2020-12-04 03:45:50|607.36|605.36|607.43|605.43|607.43|605.43|607.32|605.32|15
1607053560000|2020-12-04 03:46:00|607.41|605.41|607.4|605.4|607.41|605.41|607.38|605.38|11
1607053570000|2020-12-04 03:46:10|607.42|605.42|607.36|605.36|607.42|605.42|607.35|605.35|16
1607053580000|2020-12-04 03:46:20|607.38|605.38|607.42|605.42|607.42|605.42|607.36|605.36|16
1607053590000|2020-12-04 03:46:30|607.41|605.41|607.44|605.44|607.45|605.45|607.39|605.39|18
1607053600000|2020-12-04 03:46:40|607.47|605.47|607.44|605.44|607.47|605.47|607.43|605.43|6
1607053610000|2020-12-04 03:46:50|607.43|605.43|607.67|605.67|607.69|605.69|607.43|605.43|22
1607053620000|2020-12-04 03:47:00|607.68|605.68|607.64|605.64|607.68|605.68|607.61|605.61|21
1607053630000|2020-12-04 03:47:10|607.67|605.67|607.75|605.75|607.82|605.82|607.64|605.64|13
1607053640000|2020-12-04 03:47:20|607.69|605.69|607.72|605.72|607.78|605.78|607.63|605.63|15
1607053650000|2020-12-04 03:47:30|607.7|605.7|607.76|605.76|607.79|605.79|607.7|605.7|15
1607053660000|2020-12-04 03:47:40|607.77|605.77|607.59|605.59|607.77|605.77|607.59|605.59|15
1607053670000|2020-12-04 03:47:50|607.58|605.58|607.6|605.6|607.63|605.63|607.58|605.58|13
1607053680000|2020-12-04 03:48:00|607.59|605.59|607.47|605.47|607.6|605.6|607.45|605.45|17
1607053690000|2020-12-04 03:48:10|607.45|605.45|607.55|605.55|607.55|605.55|607.4|605.4|17
1607053700000|2020-12-04 03:48:20|607.54|605.54|607.47|605.47|607.56|605.56|607.47|605.47|13
1607053710000|2020-12-04 03:48:30|607.5|605.5|607.45|605.45|607.51|605.51|607.45|605.45|15
1607053720000|2020-12-04 03:48:40|607.44|605.44|607.43|605.43|607.47|605.47|607.43|605.43|9
1607053730000|2020-12-04 03:48:50|607.45|605.45|607.46|605.46|607.49|605.49|607.44|605.44|16
1607053740000|2020-12-04 03:49:00|607.45|605.45|607.22|605.22|607.46|605.46|607.2|605.2|22
1607053750000|2020-12-04 03:49:10|607.23|605.23|607.24|605.24|607.24|605.24|607.2|605.2|13
1607053760000|2020-12-04 03:49:20|607.21|605.21|606.92|604.92|607.21|605.21|606.89|604.89|20
1607053770000|2020-12-04 03:49:30|606.91|604.91|606.95|604.95|607|605|606.91|604.91|22
1607053780000|2020-12-04 03:49:40|606.94|604.94|606.97|604.97|606.98|604.98|606.87|604.87|20
1607053790000|2020-12-04 03:49:50|607|605|606.96|604.96|607|605|606.91|604.91|14
1607053800000|2020-12-04 03:50:00|606.98|604.98|607.02|605.02|607.04|605.04|606.93|604.93|24
1607053810000|2020-12-04 03:50:10|607.03|605.03|606.97|604.97|607.04|605.04|606.94|604.94|19
1607053820000|2020-12-04 03:50:20|606.98|604.98|606.97|604.97|606.99|604.99|606.91|604.91|12
1607053830000|2020-12-04 03:50:30|606.96|604.96|606.97|604.97|607|605|606.86|604.86|22
1607053840000|2020-12-04 03:50:40|606.96|604.96|606.98|604.98|607|605|606.95|604.95|15
1607053850000|2020-12-04 03:50:50|607|605|607|605|607.01|605.01|606.96|604.96|8
1607053860000|2020-12-04 03:51:00|607.07|605.07|607.21|605.21|607.25|605.25|607.04|605.04|24
1607053870000|2020-12-04 03:51:10|607.25|605.25|607.44|605.44|607.45|605.45|607.24|605.24|20
1607053880000|2020-12-04 03:51:20|607.46|605.46|607.48|605.48|607.5|605.5|607.44|605.44|12
1607053890000|2020-12-04 03:51:30|607.47|605.47|607.49|605.49|607.5|605.5|607.45|605.45|8
1607053900000|2020-12-04 03:51:40|607.5|605.5|607.51|605.51|607.53|605.53|607.49|605.49|18
1607053910000|2020-12-04 03:51:50|607.49|605.49|607.6|605.6|607.62|605.62|607.47|605.47|19
1607053920000|2020-12-04 03:52:00|607.61|605.61|607.63|605.63|607.63|605.63|607.6|605.6|8
1607053930000|2020-12-04 03:52:10|607.62|605.62|607.57|605.57|607.62|605.62|607.56|605.56|18
1607053940000|2020-12-04 03:52:20|607.58|605.58|607.55|605.55|607.58|605.58|607.55|605.55|9
1607053950000|2020-12-04 03:52:30|607.57|605.57|607.54|605.54|607.57|605.57|607.52|605.52|11
1607053960000|2020-12-04 03:52:40|607.53|605.53|607.53|605.53|607.53|605.53|607.51|605.51|12
1607053970000|2020-12-04 03:52:50|607.51|605.51|607.51|605.51|607.53|605.53|607.51|605.51|4
1607053980000|2020-12-04 03:53:00|607.52|605.52|607.49|605.49|607.52|605.52|607.49|605.49|12
1607053990000|2020-12-04 03:53:10|607.48|605.48|607.02|605.02|607.48|605.48|606.94|604.94|32
1607054000000|2020-12-04 03:53:20|606.97|604.97|606.96|604.96|607.04|605.04|606.95|604.95|17
1607054010000|2020-12-04 03:53:30|606.97|604.97|606.58|604.58|606.97|604.97|606.58|604.58|22
1607054020000|2020-12-04 03:53:40|606.6|604.6|606.56|604.56|606.6|604.6|606.54|604.54|14
1607054030000|2020-12-04 03:53:50|606.55|604.55|606.34|604.34|606.55|604.55|606.31|604.31|24
1607054040000|2020-12-04 03:54:00|606.32|604.32|606.38|604.38|606.38|604.38|606.29|604.29|23
1607054050000|2020-12-04 03:54:10|606.39|604.39|606.28|604.28|606.4|604.4|606.26|604.26|9
1607054060000|2020-12-04 03:54:20|606.23|604.23|606.25|604.25|606.26|604.26|606.21|604.21|18
1607054070000|2020-12-04 03:54:30|606.26|604.26|606.25|604.25|606.26|604.26|606.24|604.24|11
1607054080000|2020-12-04 03:54:40|606.22|604.22|606.24|604.24|606.24|604.24|606.17|604.17|14
1607054090000|2020-12-04 03:54:50|606.25|604.25|606.25|604.25|606.27|604.27|606.2|604.2|12
1607054100000|2020-12-04 03:55:00|606.23|604.23|606.14|604.14|606.26|604.26|606.09|604.09|21
1607054110000|2020-12-04 03:55:10|606.17|604.17|606.1|604.1|606.17|604.17|606.1|604.1|15
1607054120000|2020-12-04 03:55:20|606.09|604.09|606.17|604.17|606.17|604.17|606.07|604.07|18
1607054130000|2020-12-04 03:55:30|606.18|604.18|605.92|603.92|606.2|604.2|605.91|603.91|21
1607054140000|2020-12-04 03:55:40|605.91|603.91|605.56|603.56|605.91|603.91|605.56|603.56|26
1607054150000|2020-12-04 03:55:50|605.47|603.47|605.05|603.05|605.47|603.47|605.01|603.01|29
1607054160000|2020-12-04 03:56:00|604.94|602.94|604.15|602.15|604.97|602.97|604.08|602.08|33
1607054170000|2020-12-04 03:56:10|604.22|602.22|604.71|602.71|605|603|604.21|602.21|34
1607054180000|2020-12-04 03:56:20|604.72|602.72|604.31|602.31|604.73|602.73|604.27|602.27|35
1607054190000|2020-12-04 03:56:30|604.35|602.35|604.03|602.03|604.46|602.46|604.03|602.03|34
1607054200000|2020-12-04 03:56:40|604.02|602.02|604.07|602.07|604.18|602.18|603.98|601.98|29
1607054210000|2020-12-04 03:56:50|604.06|602.06|603.96|601.96|604.09|602.09|603.92|601.92|27
1607054220000|2020-12-04 03:57:00|603.94|601.94|603.96|601.96|604|602|603.92|601.92|29
1607054230000|2020-12-04 03:57:10|603.95|601.95|603.91|601.91|604|602|603.89|601.89|29
1607054240000|2020-12-04 03:57:20|603.93|601.93|603.83|601.83|603.93|601.93|603.79|601.79|24
1607054250000|2020-12-04 03:57:30|603.84|601.84|603.81|601.81|603.92|601.92|603.8|601.8|25
1607054260000|2020-12-04 03:57:40|603.8|601.8|604.05|602.05|604.05|602.05|603.78|601.78|30
1607054270000|2020-12-04 03:57:50|604.07|602.07|604.12|602.12|604.12|602.12|604.06|602.06|18
1607054280000|2020-12-04 03:58:00|604.18|602.18|604.21|602.21|604.28|602.28|604.17|602.17|21
1607054290000|2020-12-04 03:58:10|604.19|602.19|604.22|602.22|604.3|602.3|604.19|602.19|23
1607054300000|2020-12-04 03:58:20|604.27|602.27|603.97|601.97|604.3|602.3|603.94|601.94|25
1607054310000|2020-12-04 03:58:30|603.98|601.98|604.1|602.1|604.13|602.13|603.94|601.94|21
1607054320000|2020-12-04 03:58:40|604.02|602.02|604.05|602.05|604.08|602.08|603.98|601.98|22
1607054330000|2020-12-04 03:58:50|604.06|602.06|603.9|601.9|604.08|602.08|603.9|601.9|21
1607054340000|2020-12-04 03:59:00|603.85|601.85|603.95|601.95|604|602|603.79|601.79|22
1607054350000|2020-12-04 03:59:10|603.98|601.98|603.78|601.78|604.02|602.02|603.75|601.75|24
1607054360000|2020-12-04 03:59:20|603.76|601.76|603.5|601.5|603.76|601.76|603.49|601.49|27
1607054370000|2020-12-04 03:59:30|603.49|601.49|603.7|601.7|603.7|601.7|603.48|601.48|31
1607054380000|2020-12-04 03:59:40|603.69|601.69|604|602|604.02|602.02|603.67|601.67|27
1607054390000|2020-12-04 03:59:50|604.02|602.02|603.9|601.9|604.04|602.04|603.87|601.87|23
1607054400000|2020-12-04 04:00:00|603.92|601.92|603.77|601.77|603.94|601.94|603.7|601.7|35
1607054410000|2020-12-04 04:00:10|603.76|601.76|603.64|601.64|603.86|601.86|603.64|601.64|29
1607054420000|2020-12-04 04:00:20|603.62|601.62|603.27|601.27|603.69|601.69|603.27|601.27|30
1607054430000|2020-12-04 04:00:30|603.28|601.28|602.18|600.18|603.3|601.3|602.15|600.15|24
1607054440000|2020-12-04 04:00:40|602.26|600.26|602.27|600.27|602.43|600.43|602.1|600.1|34
1607054450000|2020-12-04 04:00:50|602.26|600.26|601.9|599.9|602.29|600.29|601.75|599.75|23
1607054460000|2020-12-04 04:01:00|601.88|599.88|602.67|600.67|602.68|600.68|601.88|599.88|32
1607054470000|2020-12-04 04:01:10|602.64|600.64|602.99|600.99|603.01|601.01|602.64|600.64|36
1607054480000|2020-12-04 04:01:20|603.01|601.01|603.35|601.35|603.35|601.35|602.98|600.98|32
1607054490000|2020-12-04 04:01:30|603.31|601.31|603.56|601.56|603.62|601.62|603.31|601.31|27
1607054500000|2020-12-04 04:01:40|603.47|601.47|603.98|601.98|604.03|602.03|603.46|601.46|30
1607054510000|2020-12-04 04:01:50|603.85|601.85|604.09|602.09|604.31|602.31|603.84|601.84|27
1607054520000|2020-12-04 04:02:00|604.25|602.25|604.36|602.36|604.57|602.57|604.09|602.09|34
1607054530000|2020-12-04 04:02:10|604.34|602.34|604.49|602.49|604.57|602.57|604.33|602.33|30
1607054540000|2020-12-04 04:02:20|604.51|602.51|604.88|602.88|604.95|602.95|604.49|602.49|23
1607054550000|2020-12-04 04:02:30|604.89|602.89|605.04|603.04|605.04|603.04|604.83|602.83|22
1607054560000|2020-12-04 04:02:40|605.09|603.09|605.25|603.25|605.25|603.25|605.01|603.01|25
1607054570000|2020-12-04 04:02:50|605.22|603.22|605.5|603.5|605.51|603.51|605.21|603.21|23
1607054580000|2020-12-04 04:03:00|605.41|603.41|605.37|603.37|605.46|603.46|605.34|603.34|19
1607054590000|2020-12-04 04:03:10|605.36|603.36|605.56|603.56|605.56|603.56|605.3|603.3|20
1607054600000|2020-12-04 04:03:20|605.53|603.53|605.66|603.66|605.66|603.66|605.44|603.44|17
1607054610000|2020-12-04 04:03:30|605.65|603.65|605.88|603.88|605.88|603.88|605.57|603.57|26
1607054620000|2020-12-04 04:03:40|605.87|603.87|605.94|603.94|605.95|603.95|605.87|603.87|19
1607054630000|2020-12-04 04:03:50|605.93|603.93|605.99|603.99|606|604|605.93|603.93|19
1607054640000|2020-12-04 04:04:00|606|604|606.1|604.1|606.1|604.1|605.95|603.95|17
1607054650000|2020-12-04 04:04:10|606.06|604.06|606.21|604.21|606.26|604.26|606.06|604.06|18
1607054660000|2020-12-04 04:04:20|606.2|604.2|606.41|604.41|606.45|604.45|606.16|604.16|19
1607054670000|2020-12-04 04:04:30|606.39|604.39|606.39|604.39|606.46|604.46|606.36|604.36|17
1607054680000|2020-12-04 04:04:40|606.44|604.44|606.34|604.34|606.44|604.44|606.22|604.22|25
1607054690000|2020-12-04 04:04:50|606.33|604.33|606.34|604.34|606.36|604.36|606.29|604.29|23
1607054700000|2020-12-04 04:05:00|606.31|604.31|606.26|604.26|606.35|604.35|606.22|604.22|21
1607054710000|2020-12-04 04:05:10|606.25|604.25|606.31|604.31|606.31|604.31|606.21|604.21|23
1607054720000|2020-12-04 04:05:20|606.3|604.3|606.9|604.9|606.91|604.91|606.3|604.3|28
1607054730000|2020-12-04 04:05:30|606.86|604.86|606.88|604.88|606.88|604.88|606.78|604.78|16
1607054740000|2020-12-04 04:05:40|606.9|604.9|606.97|604.97|606.98|604.98|606.86|604.86|22
1607054750000|2020-12-04 04:05:50|606.98|604.98|607.02|605.02|607.07|605.07|606.96|604.96|26
1607054760000|2020-12-04 04:06:00|607.03|605.03|607.02|605.02|607.03|605.03|606.96|604.96|24
1607054770000|2020-12-04 04:06:10|607.01|605.01|607.05|605.05|607.11|605.11|607.01|605.01|26
1607054780000|2020-12-04 04:06:20|607.11|605.11|607.35|605.35|607.35|605.35|607.06|605.06|24
1607054790000|2020-12-04 04:06:30|607.37|605.37|607.54|605.54|607.55|605.55|607.36|605.36|26
1607054800000|2020-12-04 04:06:40|607.51|605.51|607.53|605.53|607.66|605.66|607.42|605.42|32
1607054810000|2020-12-04 04:06:50|607.56|605.56|607.45|605.45|607.59|605.59|607.45|605.45|17
1607054820000|2020-12-04 04:07:00|607.51|605.51|607.15|605.15|607.58|605.58|607.14|605.14|35
1607054830000|2020-12-04 04:07:10|607.14|605.14|607.13|605.13|607.15|605.15|607.09|605.09|17
1607054840000|2020-12-04 04:07:20|607.14|605.14|607.35|605.35|607.35|605.35|607.11|605.11|26
1607054850000|2020-12-04 04:07:30|607.36|605.36|607.65|605.65|607.68|605.68|607.36|605.36|31
1607054860000|2020-12-04 04:07:40|607.61|605.61|607.41|605.41|607.64|605.64|607.36|605.36|25
1607054870000|2020-12-04 04:07:50|607.4|605.4|607.39|605.39|607.54|605.54|607.36|605.36|27
1607054880000|2020-12-04 04:08:00|607.38|605.38|607.36|605.36|607.41|605.41|607.3|605.3|24
1607054890000|2020-12-04 04:08:10|607.34|605.34|607.35|605.35|607.36|605.36|607.34|605.34|14
1607054900000|2020-12-04 04:08:20|607.34|605.34|607.33|605.33|607.34|605.34|607.31|605.31|14
1607054910000|2020-12-04 04:08:30|607.32|605.32|607.52|605.52|607.52|605.52|607.32|605.32|20
1607054920000|2020-12-04 04:08:40|607.53|605.53|607.56|605.56|607.58|605.58|607.53|605.53|9
1607054930000|2020-12-04 04:08:50|607.57|605.57|607.52|605.52|607.61|605.61|607.52|605.52|11
1607054940000|2020-12-04 04:09:00|607.51|605.51|607.47|605.47|607.53|605.53|607.46|605.46|13
1607054950000|2020-12-04 04:09:10|607.45|605.45|607.43|605.43|607.46|605.46|607.42|605.42|13
1607054960000|2020-12-04 04:09:20|607.49|605.49|607.47|605.47|607.5|605.5|607.47|605.47|9
1607054970000|2020-12-04 04:09:30|607.46|605.46|607.25|605.25|607.46|605.46|607.24|605.24|25
1607054980000|2020-12-04 04:09:40|607.24|605.24|607.27|605.27|607.3|605.3|607.24|605.24|12
1607054990000|2020-12-04 04:09:50|607.28|605.28|607.27|605.27|607.3|605.3|607.27|605.27|6
1607055000000|2020-12-04 04:10:00|607.34|605.34|607.34|605.34|607.35|605.35|607.31|605.31|8
1607055010000|2020-12-04 04:10:10|607.35|605.35|607.55|605.55|607.57|605.57|607.34|605.34|20
1607055020000|2020-12-04 04:10:20|607.53|605.53|607.6|605.6|607.6|605.6|607.51|605.51|14
1607055030000|2020-12-04 04:10:30|607.58|605.58|607.57|605.57|607.62|605.62|607.57|605.57|20
1607055040000|2020-12-04 04:10:40|607.58|605.58|607.71|605.71|607.71|605.71|607.57|605.57|16
1607055050000|2020-12-04 04:10:50|607.7|605.7|607.74|605.74|607.78|605.78|607.69|605.69|9
1607055060000|2020-12-04 04:11:00|607.73|605.73|607.74|605.74|607.77|605.77|607.73|605.73|10
1607055070000|2020-12-04 04:11:10|607.73|605.73|607.92|605.92|607.92|605.92|607.73|605.73|13
1607055080000|2020-12-04 04:11:20|607.85|605.85|607.43|605.43|607.85|605.85|607.39|605.39|22
1607055090000|2020-12-04 04:11:30|607.44|605.44|607.51|605.51|607.51|605.51|607.35|605.35|25
1607055100000|2020-12-04 04:11:40|607.49|605.49|607.53|605.53|607.63|605.63|607.49|605.49|19
1607055110000|2020-12-04 04:11:50|607.54|605.54|607.18|605.18|607.6|605.6|607.15|605.15|25
1607055120000|2020-12-04 04:12:00|607.19|605.19|607.21|605.21|607.21|605.21|607.15|605.15|15
1607055130000|2020-12-04 04:12:10|607.19|605.19|606.96|604.96|607.22|605.22|606.96|604.96|15
1607055140000|2020-12-04 04:12:20|606.92|604.92|606.97|604.97|606.97|604.97|606.84|604.84|20
1607055150000|2020-12-04 04:12:30|606.96|604.96|606.58|604.58|606.96|604.96|606.57|604.57|9
1607055160000|2020-12-04 04:12:40|606.59|604.59|606.92|604.92|606.92|604.92|606.55|604.55|20
1607055170000|2020-12-04 04:12:50|606.91|604.91|607.38|605.38|607.42|605.42|606.91|604.91|27
1607055180000|2020-12-04 04:13:00|607.37|605.37|607.28|605.28|607.39|605.39|607.28|605.28|25
1607055190000|2020-12-04 04:13:10|607.29|605.29|606.94|604.94|607.29|605.29|606.92|604.92|22
1607055200000|2020-12-04 04:13:20|606.95|604.95|606.97|604.97|607.02|605.02|606.88|604.88|28
1607055210000|2020-12-04 04:13:30|606.95|604.95|607.07|605.07|607.07|605.07|606.94|604.94|18
1607055220000|2020-12-04 04:13:40|607.06|605.06|606.89|604.89|607.06|605.06|606.89|604.89|25
1607055230000|2020-12-04 04:13:50|606.9|604.9|606.94|604.94|606.96|604.96|606.88|604.88|18
1607055240000|2020-12-04 04:14:00|606.95|604.95|606.97|604.97|606.97|604.97|606.93|604.93|9
1607055250000|2020-12-04 04:14:10|606.96|604.96|607.13|605.13|607.14|605.14|606.95|604.95|17
1607055260000|2020-12-04 04:14:20|607.12|605.12|607.03|605.03|607.12|605.12|607.03|605.03|10
1607055270000|2020-12-04 04:14:30|606.95|604.95|606.87|604.87|606.96|604.96|606.87|604.87|14
1607055280000|2020-12-04 04:14:40|606.89|604.89|606.98|604.98|607.01|605.01|606.88|604.88|13
1607055290000|2020-12-04 04:14:50|607.01|605.01|607.05|605.05|607.08|605.08|607.01|605.01|16
1607055300000|2020-12-04 04:15:00|607.06|605.06|606.91|604.91|607.09|605.09|606.9|604.9|12
1607055310000|2020-12-04 04:15:10|606.93|604.93|607.02|605.02|607.09|605.09|606.93|604.93|20
1607055320000|2020-12-04 04:15:20|607.01|605.01|607.03|605.03|607.03|605.03|606.92|604.92|9
1607055330000|2020-12-04 04:15:30|606.97|604.97|606.9|604.9|607|605|606.89|604.89|16
1607055340000|2020-12-04 04:15:40|606.91|604.91|607.03|605.03|607.06|605.06|606.91|604.91|17
1607055350000|2020-12-04 04:15:50|607.02|605.02|607.05|605.05|607.07|605.07|607.02|605.02|11
1607055360000|2020-12-04 04:16:00|607.06|605.06|606.91|604.91|607.06|605.06|606.9|604.9|24
1607055370000|2020-12-04 04:16:10|606.9|604.9|606.92|604.92|606.93|604.93|606.89|604.89|9
1607055380000|2020-12-04 04:16:20|606.93|604.93|607.34|605.34|607.35|605.35|606.92|604.92|21
1607055390000|2020-12-04 04:16:30|607.32|605.32|607.21|605.21|607.32|605.32|607.19|605.19|19
1607055400000|2020-12-04 04:16:40|607.22|605.22|607.3|605.3|607.32|605.32|607.2|605.2|15
1607055410000|2020-12-04 04:16:50|607.29|605.29|607.33|605.33|607.41|605.41|607.29|605.29|20
1607055420000|2020-12-04 04:17:00|607.32|605.32|607.21|605.21|607.32|605.32|607.2|605.2|25
1607055430000|2020-12-04 04:17:10|607.2|605.2|606.99|604.99|607.2|605.2|606.95|604.95|20
1607055440000|2020-12-04 04:17:20|607.02|605.02|606.91|604.91|607.03|605.03|606.91|604.91|26
1607055450000|2020-12-04 04:17:30|606.88|604.88|606.93|604.93|607.03|605.03|606.84|604.84|23
1607055460000|2020-12-04 04:17:40|606.91|604.91|606.87|604.87|606.92|604.92|606.84|604.84|13
1607055470000|2020-12-04 04:17:50|606.88|604.88|606.84|604.84|606.92|604.92|606.83|604.83|20
1607055480000|2020-12-04 04:18:00|606.85|604.85|606.89|604.89|607|605|606.85|604.85|15
1607055490000|2020-12-04 04:18:10|606.88|604.88|607.25|605.25|607.29|605.29|606.88|604.88|24
1607055500000|2020-12-04 04:18:20|607.26|605.26|607.25|605.25|607.26|605.26|607.24|605.24|8
1607055510000|2020-12-04 04:18:30|607.26|605.26|607.32|605.32|607.42|605.42|607.22|605.22|21
1607055520000|2020-12-04 04:18:40|607.3|605.3|607.3|605.3|607.31|605.31|607.23|605.23|17
1607055530000|2020-12-04 04:18:50|607.31|605.31|607.28|605.28|607.31|605.31|607.26|605.26|15
1607055540000|2020-12-04 04:19:00|607.26|605.26|606.98|604.98|607.28|605.28|606.98|604.98|17
1607055550000|2020-12-04 04:19:10|606.99|604.99|606.95|604.95|606.99|604.99|606.9|604.9|13
1607055560000|2020-12-04 04:19:20|606.97|604.97|607.02|605.02|607.06|605.06|606.97|604.97|24
1607055570000|2020-12-04 04:19:30|606.99|604.99|606.82|604.82|606.99|604.99|606.8|604.8|26
1607055580000|2020-12-04 04:19:40|606.81|604.81|606.78|604.78|606.81|604.81|606.73|604.73|23
1607055590000|2020-12-04 04:19:50|606.8|604.8|607.03|605.03|607.03|605.03|606.76|604.76|23
1607055600000|2020-12-04 04:20:00|607.06|605.06|607.31|605.31|607.31|605.31|607.06|605.06|18
1607055610000|2020-12-04 04:20:10|607.3|605.3|607.83|605.83|607.86|605.86|607.29|605.29|28
1607055620000|2020-12-04 04:20:20|607.82|605.82|607.81|605.81|607.86|605.86|607.81|605.81|24
1607055630000|2020-12-04 04:20:30|607.82|605.82|607.81|605.81|607.83|605.83|607.77|605.77|17
1607055640000|2020-12-04 04:20:40|607.8|605.8|607.61|605.61|607.8|605.8|607.61|605.61|23
1607055650000|2020-12-04 04:20:50|607.63|605.63|607.63|605.63|607.64|605.64|607.63|605.63|3
1607055660000|2020-12-04 04:21:00|607.64|605.64|607.59|605.59|607.65|605.65|607.59|605.59|18
1607055670000|2020-12-04 04:21:10|607.57|605.57|607.42|605.42|607.59|605.59|607.38|605.38|23
1607055680000|2020-12-04 04:21:20|607.43|605.43|607.52|605.52|607.56|605.56|607.43|605.43|18
1607055690000|2020-12-04 04:21:30|607.51|605.51|607.52|605.52|607.52|605.52|607.48|605.48|14
1607055700000|2020-12-04 04:21:40|607.5|605.5|607.52|605.52|607.55|605.55|607.47|605.47|13
1607055710000|2020-12-04 04:21:50|607.55|605.55|607.51|605.51|607.55|605.55|607.5|605.5|8
1607055720000|2020-12-04 04:22:00|607.5|605.5|607.46|605.46|607.5|605.5|607.4|605.4|21
1607055730000|2020-12-04 04:22:10|607.48|605.48|607.49|605.49|607.49|605.49|607.44|605.44|18
1607055740000|2020-12-04 04:22:20|607.5|605.5|607.52|605.52|607.54|605.54|607.49|605.49|16
1607055750000|2020-12-04 04:22:30|607.5|605.5|607.5|605.5|607.54|605.54|607.47|605.47|18
1607055760000|2020-12-04 04:22:40|607.48|605.48|607.47|605.47|607.48|605.48|607.46|605.46|16
1607055770000|2020-12-04 04:22:50|607.48|605.48|607.6|605.6|607.62|605.62|607.45|605.45|17
1607055780000|2020-12-04 04:23:00|607.59|605.59|607.53|605.53|607.6|605.6|607.53|605.53|17
1607055790000|2020-12-04 04:23:10|607.52|605.52|607.52|605.52|607.55|605.55|607.49|605.49|14
1607055800000|2020-12-04 04:23:20|607.51|605.51|607.58|605.58|607.61|605.61|607.51|605.51|20
1607055810000|2020-12-04 04:23:30|607.57|605.57|607.61|605.61|607.67|605.67|607.57|605.57|17
1607055820000|2020-12-04 04:23:40|607.62|605.62|607.58|605.58|607.62|605.62|607.58|605.58|13
1607055830000|2020-12-04 04:23:50|607.57|605.57|607.52|605.52|607.59|605.59|607.51|605.51|21
1607055840000|2020-12-04 04:24:00|607.51|605.51|607.64|605.64|607.64|605.64|607.49|605.49|24
1607055850000|2020-12-04 04:24:10|607.63|605.63|607.74|605.74|607.74|605.74|607.61|605.61|19
1607055860000|2020-12-04 04:24:20|607.72|605.72|607.75|605.75|607.76|605.76|607.68|605.68|17
1607055870000|2020-12-04 04:24:30|607.76|605.76|607.78|605.78|607.8|605.8|607.68|605.68|17
1607055880000|2020-12-04 04:24:40|607.79|605.79|607.78|605.78|607.79|605.79|607.77|605.77|14
1607055890000|2020-12-04 04:24:50|607.79|605.79|607.62|605.62|607.79|605.79|607.62|605.62|17
1607055900000|2020-12-04 04:25:00|607.65|605.65|607.51|605.51|607.67|605.67|607.47|605.47|26
1607055910000|2020-12-04 04:25:10|607.53|605.53|607.56|605.56|607.57|605.57|607.5|605.5|25
1607055920000|2020-12-04 04:25:20|607.54|605.54|607.49|605.49|607.56|605.56|607.48|605.48|27
1607055930000|2020-12-04 04:25:30|607.48|605.48|607.43|605.43|607.53|605.53|607.41|605.41|21
1607055940000|2020-12-04 04:25:40|607.42|605.42|607.4|605.4|607.43|605.43|607.38|605.38|13
1607055950000|2020-12-04 04:25:50|607.41|605.41|607.43|605.43|607.46|605.46|607.38|605.38|17
1607055960000|2020-12-04 04:26:00|607.44|605.44|607.44|605.44|607.46|605.46|607.42|605.42|12
1607055970000|2020-12-04 04:26:10|607.43|605.43|607.76|605.76|607.77|605.77|607.31|605.31|17
1607055980000|2020-12-04 04:26:20|607.84|605.84|607.83|605.83|607.84|605.84|607.8|605.8|12
1607055990000|2020-12-04 04:26:30|607.82|605.82|607.81|605.81|607.82|605.82|607.8|605.8|4
1607056000000|2020-12-04 04:26:40|607.83|605.83|607.8|605.8|607.83|605.83|607.79|605.79|9
1607056010000|2020-12-04 04:26:50|607.79|605.79|608|606|608|606|607.76|605.76|16
1607056020000|2020-12-04 04:27:00|608.03|606.03|607.91|605.91|608.03|606.03|607.74|605.74|16
1607056030000|2020-12-04 04:27:10|607.89|605.89|607.86|605.86|607.91|605.91|607.86|605.86|17
1607056040000|2020-12-04 04:27:20|607.87|605.87|607.81|605.81|607.87|605.87|607.8|605.8|18
1607056050000|2020-12-04 04:27:30|607.85|605.85|607.81|605.81|607.91|605.91|607.78|605.78|27
1607056060000|2020-12-04 04:27:40|607.8|605.8|607.82|605.82|607.82|605.82|607.79|605.79|13
1607056070000|2020-12-04 04:27:50|607.83|605.83|607.76|605.76|607.83|605.83|607.75|605.75|13
1607056080000|2020-12-04 04:28:00|607.75|605.75|607.7|605.7|607.75|605.75|607.67|605.67|20
1607056090000|2020-12-04 04:28:10|607.69|605.69|607.78|605.78|607.8|605.8|607.69|605.69|17
1607056100000|2020-12-04 04:28:20|607.77|605.77|607.72|605.72|607.8|605.8|607.68|605.68|22
1607056110000|2020-12-04 04:28:30|607.71|605.71|607.74|605.74|607.76|605.76|607.71|605.71|12
1607056120000|2020-12-04 04:28:40|607.76|605.76|607.69|605.69|607.76|605.76|607.67|605.67|10
1607056130000|2020-12-04 04:28:50|607.7|605.7|607.62|605.62|607.7|605.7|607.62|605.62|14
1607056140000|2020-12-04 04:29:00|607.63|605.63|607.53|605.53|607.64|605.64|607.53|605.53|17
1607056150000|2020-12-04 04:29:10|607.55|605.55|607.67|605.67|607.7|605.7|607.54|605.54|20
1607056160000|2020-12-04 04:29:20|607.69|605.69|607.7|605.7|607.74|605.74|607.66|605.66|21
1607056170000|2020-12-04 04:29:30|607.69|605.69|607.74|605.74|607.76|605.76|607.69|605.69|19
1607056180000|2020-12-04 04:29:40|607.73|605.73|607.67|605.67|607.76|605.76|607.67|605.67|19
1607056190000|2020-12-04 04:29:50|607.69|605.69|607.65|605.65|607.69|605.69|607.64|605.64|23
1607056200000|2020-12-04 04:30:00|607.69|605.69|607.41|605.41|607.69|605.69|607.38|605.38|29
1607056210000|2020-12-04 04:30:10|607.4|605.4|607.38|605.38|607.46|605.46|607.34|605.34|15
1607056220000|2020-12-04 04:30:20|607.37|605.37|607.29|605.29|607.39|605.39|607.29|605.29|17
1607056230000|2020-12-04 04:30:30|607.3|605.3|607.27|605.27|607.3|605.3|607.26|605.26|12
1607056240000|2020-12-04 04:30:40|607.28|605.28|607.42|605.42|607.42|605.42|607.25|605.25|18
1607056250000|2020-12-04 04:30:50|607.43|605.43|607.57|605.57|607.57|605.57|607.42|605.42|18
1607056260000|2020-12-04 04:31:00|607.56|605.56|607.58|605.58|607.61|605.61|607.55|605.55|19
1607056270000|2020-12-04 04:31:10|607.67|605.67|607.67|605.67|607.67|605.67|607.67|605.67|1
1607056280000|2020-12-04 04:31:20|607.65|605.65|607.92|605.92|607.92|605.92|607.65|605.65|9
1607056290000|2020-12-04 04:31:30|607.91|605.91|608.01|606.01|608.05|606.05|607.91|605.91|18
1607056300000|2020-12-04 04:31:40|608.02|606.02|608.02|606.02|608.03|606.03|607.98|605.98|19
1607056310000|2020-12-04 04:31:50|608.01|606.01|608.08|606.08|608.16|606.16|608.01|606.01|14
1607056320000|2020-12-04 04:32:00|608.09|606.09|608.05|606.05|608.09|606.09|608.04|606.04|7
1607056330000|2020-12-04 04:32:10|608.04|606.04|608.1|606.1|608.11|606.11|608.02|606.02|10
1607056340000|2020-12-04 04:32:20|608.11|606.11|608.12|606.12|608.13|606.13|608.09|606.09|6
1607056350000|2020-12-04 04:32:30|608.09|606.09|608.05|606.05|608.09|606.09|608.01|606.01|10
1607056360000|2020-12-04 04:32:40|608.06|606.06|608.16|606.16|608.16|606.16|608.05|606.05|21
1607056370000|2020-12-04 04:32:50|608.18|606.18|608.14|606.14|608.26|606.26|608.06|606.06|24
1607056380000|2020-12-04 04:33:00|608.13|606.13|608.24|606.24|608.24|606.24|608.13|606.13|16
1607056390000|2020-12-04 04:33:10|608.27|606.27|608.22|606.22|608.31|606.31|608.22|606.22|22
1607056400000|2020-12-04 04:33:20|608.21|606.21|608.23|606.23|608.25|606.25|608.19|606.19|20
1607056410000|2020-12-04 04:33:30|608.24|606.24|608.27|606.27|608.27|606.27|608.22|606.22|24
1607056420000|2020-12-04 04:33:40|608.26|606.26|608.23|606.23|608.27|606.27|608.22|606.22|19
1607056430000|2020-12-04 04:33:50|608.22|606.22|608.21|606.21|608.23|606.23|608.12|606.12|15
1607056440000|2020-12-04 04:34:00|608.2|606.2|608.15|606.15|608.2|606.2|608.15|606.15|8
1607056450000|2020-12-04 04:34:10|608.14|606.14|608.04|606.04|608.16|606.16|608.01|606.01|18
1607056460000|2020-12-04 04:34:20|608.06|606.06|608.05|606.05|608.06|606.06|608.04|606.04|6
1607056470000|2020-12-04 04:34:30|608.06|606.06|608.1|606.1|608.13|606.13|608.06|606.06|20
1607056480000|2020-12-04 04:34:40|608.09|606.09|608.09|606.09|608.11|606.11|608.08|606.08|12
1607056490000|2020-12-04 04:34:50|608.1|606.1|608.1|606.1|608.1|606.1|608.07|606.07|13
1607056500000|2020-12-04 04:35:00|608.09|606.09|608.12|606.12|608.14|606.14|608.09|606.09|20
1607056510000|2020-12-04 04:35:10|608.14|606.14|608.16|606.16|608.16|606.16|608.12|606.12|6
1607056520000|2020-12-04 04:35:20|608.18|606.18|608.17|606.17|608.18|606.18|608.14|606.14|14
1607056530000|2020-12-04 04:35:30|608.16|606.16|608.16|606.16|608.17|606.17|608.16|606.16|3
1607056540000|2020-12-04 04:35:40|608.17|606.17|608.08|606.08|608.19|606.19|608.08|606.08|7
1607056550000|2020-12-04 04:35:50|608.07|606.07|608.12|606.12|608.13|606.13|608.06|606.06|15
1607056560000|2020-12-04 04:36:00|608.11|606.11|608.07|606.07|608.11|606.11|608.06|606.06|15
1607056570000|2020-12-04 04:36:10|608.08|606.08|608.1|606.1|608.1|606.1|607.99|605.99|21
1607056580000|2020-12-04 04:36:20|608.13|606.13|608.11|606.11|608.14|606.14|608.09|606.09|19
1607056590000|2020-12-04 04:36:30|608.1|606.1|608.06|606.06|608.13|606.13|608.06|606.06|15
1607056600000|2020-12-04 04:36:40|608.05|606.05|608.08|606.08|608.08|606.08|608.03|606.03|14
1607056610000|2020-12-04 04:36:50|608.07|606.07|608.01|606.01|608.07|606.07|607.98|605.98|14
1607056620000|2020-12-04 04:37:00|608.02|606.02|608.02|606.02|608.03|606.03|608|606|11
1607056630000|2020-12-04 04:37:10|608.09|606.09|608|606|608.09|606.09|608|606|14
1607056640000|2020-12-04 04:37:20|608.02|606.02|607.99|605.99|608.02|606.02|607.99|605.99|10
1607056650000|2020-12-04 04:37:30|608|606|607.97|605.97|608|606|607.97|605.97|4
1607056660000|2020-12-04 04:37:40|607.93|605.93|607.7|605.7|607.96|605.96|607.7|605.7|19
1607056670000|2020-12-04 04:37:50|607.68|605.68|607.65|605.65|607.68|605.68|607.64|605.64|23
1607056680000|2020-12-04 04:38:00|607.64|605.64|607.64|605.64|607.65|605.65|607.64|605.64|11
1607056690000|2020-12-04 04:38:10|607.63|605.63|607.84|605.84|607.84|605.84|607.51|605.51|18
1607056700000|2020-12-04 04:38:20|607.82|605.82|607.89|605.89|607.9|605.9|607.81|605.81|13
1607056710000|2020-12-04 04:38:30|607.88|605.88|607.75|605.75|607.88|605.88|607.67|605.67|22
1607056720000|2020-12-04 04:38:40|607.77|605.77|607.72|605.72|607.83|605.83|607.68|605.68|20
1607056730000|2020-12-04 04:38:50|607.7|605.7|607.72|605.72|607.79|605.79|607.7|605.7|19
1607056740000|2020-12-04 04:39:00|607.71|605.71|607.75|605.75|607.85|605.85|607.7|605.7|22
1607056750000|2020-12-04 04:39:10|607.76|605.76|607.66|605.66|607.76|605.76|607.66|605.66|15
1607056760000|2020-12-04 04:39:20|607.67|605.67|607.77|605.77|607.78|605.78|607.63|605.63|21
1607056770000|2020-12-04 04:39:30|607.76|605.76|607.67|605.67|607.77|605.77|607.63|605.63|22
1607056780000|2020-12-04 04:39:40|607.66|605.66|607.7|605.7|607.71|605.71|607.66|605.66|13
1607056790000|2020-12-04 04:39:50|607.71|605.71|607.77|605.77|607.77|605.77|607.7|605.7|15
1607056800000|2020-12-04 04:40:00|607.75|605.75|607.56|605.56|607.78|605.78|607.54|605.54|20
1607056810000|2020-12-04 04:40:10|607.57|605.57|607.61|605.61|607.61|605.61|607.54|605.54|21
1607056820000|2020-12-04 04:40:20|607.59|605.59|607.67|605.67|607.68|605.68|607.59|605.59|10
1607056830000|2020-12-04 04:40:30|607.66|605.66|607.7|605.7|607.71|605.71|607.66|605.66|14
1607056840000|2020-12-04 04:40:40|607.67|605.67|607.7|605.7|607.71|605.71|607.66|605.66|13
1607056850000|2020-12-04 04:40:50|607.72|605.72|607.72|605.72|607.72|605.72|607.72|605.72|1
1607056860000|2020-12-04 04:41:00|607.71|605.71|607.71|605.71|607.73|605.73|607.71|605.71|9
1607056870000|2020-12-04 04:41:10|607.72|605.72|607.75|605.75|607.75|605.75|607.71|605.71|7
1607056880000|2020-12-04 04:41:20|607.74|605.74|607.89|605.89|607.9|605.9|607.74|605.74|21
1607056890000|2020-12-04 04:41:30|607.88|605.88|607.94|605.94|607.94|605.94|607.85|605.85|17
1607056900000|2020-12-04 04:41:40|607.93|605.93|607.94|605.94|607.96|605.96|607.91|605.91|8
1607056910000|2020-12-04 04:41:50|607.95|605.95|607.95|605.95|607.95|605.95|607.95|605.95|1
1607056920000|2020-12-04 04:42:00|607.98|605.98|608|606|608|606|607.98|605.98|2
1607056930000|2020-12-04 04:42:10|607.98|605.98|607.94|605.94|608.08|606.08|607.92|605.92|8
1607056940000|2020-12-04 04:42:20|607.96|605.96|607.99|605.99|608|606|607.94|605.94|12
1607056950000|2020-12-04 04:42:30|608|606|607.97|605.97|608|606|607.96|605.96|8
1607056960000|2020-12-04 04:42:40|607.96|605.96|607.95|605.95|607.96|605.96|607.95|605.95|2
1607056970000|2020-12-04 04:42:50|607.93|605.93|608.18|606.18|608.18|606.18|607.93|605.93|19
1607056980000|2020-12-04 04:43:00|608.17|606.17|608.22|606.22|608.33|606.33|608.17|606.17|15
1607056990000|2020-12-04 04:43:10|608.21|606.21|608.22|606.22|608.24|606.24|608.18|606.18|21
1607057000000|2020-12-04 04:43:20|608.18|606.18|608.3|606.3|608.3|606.3|608.18|606.18|21
1607057010000|2020-12-04 04:43:30|608.29|606.29|608.32|606.32|608.37|606.37|608.29|606.29|17
1607057020000|2020-12-04 04:43:40|608.34|606.34|608.54|606.54|608.54|606.54|608.3|606.3|19
1607057030000|2020-12-04 04:43:50|608.52|606.52|608.61|606.61|608.63|606.63|608.52|606.52|19
1607057040000|2020-12-04 04:44:00|608.58|606.58|608.69|606.69|608.76|606.76|608.56|606.56|20
1607057050000|2020-12-04 04:44:10|608.72|606.72|608.74|606.74|608.76|606.76|608.69|606.69|28
1607057060000|2020-12-04 04:44:20|608.73|606.73|608.76|606.76|608.77|606.77|608.7|606.7|15
1607057070000|2020-12-04 04:44:30|608.75|606.75|608.71|606.71|608.77|606.77|608.69|606.69|21
1607057080000|2020-12-04 04:44:40|608.74|606.74|608.63|606.63|608.75|606.75|608.63|606.63|22
1607057090000|2020-12-04 04:44:50|608.62|606.62|608.64|606.64|608.66|606.66|608.62|606.62|15
1607057100000|2020-12-04 04:45:00|608.7|606.7|608.65|606.65|608.76|606.76|608.65|606.65|25
1607057110000|2020-12-04 04:45:10|608.66|606.66|608.64|606.64|608.66|606.66|608.63|606.63|21
1607057120000|2020-12-04 04:45:20|608.65|606.65|608.63|606.63|608.65|606.65|608.62|606.62|17
1607057130000|2020-12-04 04:45:30|608.64|606.64|608.47|606.47|608.64|606.64|608.47|606.47|20
1607057140000|2020-12-04 04:45:40|608.46|606.46|608.42|606.42|608.47|606.47|608.41|606.41|18
1607057150000|2020-12-04 04:45:50|608.43|606.43|608.45|606.45|608.46|606.46|608.39|606.39|17
1607057160000|2020-12-04 04:46:00|608.44|606.44|608.4|606.4|608.47|606.47|608.4|606.4|15
1607057170000|2020-12-04 04:46:10|608.39|606.39|608.36|606.36|608.41|606.41|608.35|606.35|20
1607057180000|2020-12-04 04:46:20|608.35|606.35|608.33|606.33|608.49|606.49|608.33|606.33|25
1607057190000|2020-12-04 04:46:30|608.32|606.32|608.35|606.35|608.36|606.36|608.27|606.27|27
1607057200000|2020-12-04 04:46:40|608.37|606.37|608.26|606.26|608.37|606.37|608.25|606.25|14
1607057210000|2020-12-04 04:46:50|608.24|606.24|608.28|606.28|608.29|606.29|608.24|606.24|20
1607057220000|2020-12-04 04:47:00|608.29|606.29|607.96|605.96|608.29|606.29|607.96|605.96|16
1607057230000|2020-12-04 04:47:10|607.97|605.97|607.96|605.96|608.01|606.01|607.94|605.94|17
1607057240000|2020-12-04 04:47:20|607.97|605.97|608.01|606.01|608.02|606.02|607.96|605.96|18
1607057250000|2020-12-04 04:47:30|607.97|605.97|608|606|608|606|607.94|605.94|13
1607057260000|2020-12-04 04:47:40|608.06|606.06|607.92|605.92|608.16|606.16|607.92|605.92|24
1607057270000|2020-12-04 04:47:50|607.93|605.93|607.85|605.85|607.93|605.93|607.85|605.85|14
1607057280000|2020-12-04 04:48:00|607.84|605.84|607.83|605.83|607.86|605.86|607.83|605.83|20
1607057290000|2020-12-04 04:48:10|607.84|605.84|607.87|605.87|607.88|605.88|607.84|605.84|15
1607057300000|2020-12-04 04:48:20|607.88|605.88|607.92|605.92|607.92|605.92|607.87|605.87|12
1607057310000|2020-12-04 04:48:30|607.91|605.91|607.91|605.91|607.93|605.93|607.91|605.91|6
1607057320000|2020-12-04 04:48:40|607.9|605.9|607.89|605.89|607.92|605.92|607.89|605.89|14
1607057330000|2020-12-04 04:48:50|607.9|605.9|607.9|605.9|607.93|605.93|607.88|605.88|16
1607057340000|2020-12-04 04:49:00|607.89|605.89|608|606|608.01|606.01|607.88|605.88|16
1607057350000|2020-12-04 04:49:10|608.01|606.01|607.89|605.89|608.01|606.01|607.88|605.88|24
1607057360000|2020-12-04 04:49:20|607.87|605.87|607.9|605.9|607.92|605.92|607.87|605.87|18
1607057370000|2020-12-04 04:49:30|607.91|605.91|607.98|605.98|607.99|605.99|607.91|605.91|19
1607057380000|2020-12-04 04:49:40|607.97|605.97|607.99|605.99|607.99|605.99|607.94|605.94|4
1607057390000|2020-12-04 04:49:50|607.98|605.98|607.95|605.95|607.98|605.98|607.94|605.94|14
1607057400000|2020-12-04 04:50:00|607.93|605.93|607.95|605.95|607.95|605.95|607.93|605.93|7
1607057410000|2020-12-04 04:50:10|607.97|605.97|607.85|605.85|607.97|605.97|607.85|605.85|14
1607057420000|2020-12-04 04:50:20|607.87|605.87|607.78|605.78|607.88|605.88|607.78|605.78|15
1607057430000|2020-12-04 04:50:30|607.77|605.77|607.45|605.45|607.77|605.77|607.43|605.43|22
1607057440000|2020-12-04 04:50:40|607.46|605.46|607.48|605.48|607.58|605.58|607.45|605.45|17
1607057450000|2020-12-04 04:50:50|607.46|605.46|607.4|605.4|607.5|605.5|607.4|605.4|14
1607057460000|2020-12-04 04:51:00|607.39|605.39|607.11|605.11|607.39|605.39|607.11|605.11|13
1607057470000|2020-12-04 04:51:10|607.15|605.15|607.28|605.28|607.28|605.28|607.11|605.11|17
1607057480000|2020-12-04 04:51:20|607.29|605.29|607.21|605.21|607.31|605.31|607.18|605.18|13
1607057490000|2020-12-04 04:51:30|607.2|605.2|607.19|605.19|607.22|605.22|607.19|605.19|11
1607057500000|2020-12-04 04:51:40|607.2|605.2|607.2|605.2|607.2|605.2|607.17|605.17|8
1607057510000|2020-12-04 04:51:50|607.19|605.19|607.2|605.2|607.23|605.23|607.19|605.19|8
1607057520000|2020-12-04 04:52:00|607.18|605.18|607.18|605.18|607.19|605.19|607.15|605.15|14
1607057530000|2020-12-04 04:52:10|607.19|605.19|607.16|605.16|607.19|605.19|607.16|605.16|6
1607057540000|2020-12-04 04:52:20|607.17|605.17|607.17|605.17|607.23|605.23|607.15|605.15|12
1607057550000|2020-12-04 04:52:30|607.22|605.22|607.18|605.18|607.25|605.25|607.17|605.17|9
1607057560000|2020-12-04 04:52:40|607.22|605.22|607.23|605.23|607.24|605.24|607.14|605.14|15
1607057570000|2020-12-04 04:52:50|607.18|605.18|607.16|605.16|607.23|605.23|607.15|605.15|13
1607057580000|2020-12-04 04:53:00|607.17|605.17|607.21|605.21|607.22|605.22|607.17|605.17|20
1607057590000|2020-12-04 04:53:10|607.2|605.2|607.21|605.21|607.22|605.22|607.19|605.19|7
1607057600000|2020-12-04 04:53:20|607.22|605.22|607.48|605.48|607.48|605.48|607.2|605.2|21
1607057610000|2020-12-04 04:53:30|607.47|605.47|607.53|605.53|607.54|605.54|607.41|605.41|24
1607057620000|2020-12-04 04:53:40|607.54|605.54|607.41|605.41|607.54|605.54|607.41|605.41|25
1607057630000|2020-12-04 04:53:50|607.42|605.42|607.42|605.42|607.45|605.45|607.41|605.41|15
1607057640000|2020-12-04 04:54:00|607.41|605.41|607.25|605.25|607.41|605.41|607.23|605.23|18
1607057650000|2020-12-04 04:54:10|607.26|605.26|607.22|605.22|607.28|605.28|607.21|605.21|13
1607057660000|2020-12-04 04:54:20|607.23|605.23|607.09|605.09|607.23|605.23|607.09|605.09|16
1607057670000|2020-12-04 04:54:30|607.11|605.11|607.03|605.03|607.14|605.14|607.02|605.02|16
1607057680000|2020-12-04 04:54:40|607.05|605.05|607.05|605.05|607.07|605.07|607.03|605.03|15
1607057690000|2020-12-04 04:54:50|607.07|605.07|607.07|605.07|607.07|605.07|607.06|605.06|7
1607057700000|2020-12-04 04:55:00|607.05|605.05|607.1|605.1|607.13|605.13|607.05|605.05|14
1607057710000|2020-12-04 04:55:10|607.11|605.11|607.11|605.11|607.12|605.12|607.11|605.11|3
1607057720000|2020-12-04 04:55:20|607.09|605.09|607.11|605.11|607.11|605.11|607.09|605.09|2
1607057740000|2020-12-04 04:55:40|607.1|605.1|607.07|605.07|607.1|605.1|607.07|605.07|3
1607057750000|2020-12-04 04:55:50|607.05|605.05|607.19|605.19|607.22|605.22|607.05|605.05|21
1607057760000|2020-12-04 04:56:00|607.2|605.2|607.21|605.21|607.22|605.22|607.18|605.18|22
1607057770000|2020-12-04 04:56:10|607.2|605.2|607.25|605.25|607.28|605.28|607.2|605.2|23
1607057780000|2020-12-04 04:56:20|607.26|605.26|607.25|605.25|607.28|605.28|607.25|605.25|11
1607057790000|2020-12-04 04:56:30|607.28|605.28|607.3|605.3|607.3|605.3|607.24|605.24|14
1607057800000|2020-12-04 04:56:40|607.33|605.33|607.77|605.77|607.77|605.77|607.33|605.33|27
1607057810000|2020-12-04 04:56:50|607.8|605.8|607.72|605.72|607.8|605.8|607.59|605.59|23
1607057820000|2020-12-04 04:57:00|607.74|605.74|607.81|605.81|607.82|605.82|607.72|605.72|11
1607057830000|2020-12-04 04:57:10|607.82|605.82|607.68|605.68|607.82|605.82|607.67|605.67|22
1607057840000|2020-12-04 04:57:20|607.69|605.69|607.64|605.64|607.69|605.69|607.61|605.61|22
1607057850000|2020-12-04 04:57:30|607.65|605.65|607.72|605.72|607.72|605.72|607.64|605.64|11
1607057860000|2020-12-04 04:57:40|607.7|605.7|607.63|605.63|607.71|605.71|607.61|605.61|16
1607057870000|2020-12-04 04:57:50|607.64|605.64|607.64|605.64|607.65|605.65|607.63|605.63|9
1607057880000|2020-12-04 04:58:00|607.63|605.63|607.55|605.55|607.64|605.64|607.55|605.55|22
1607057890000|2020-12-04 04:58:10|607.54|605.54|607.56|605.56|607.56|605.56|607.54|605.54|17
1607057900000|2020-12-04 04:58:20|607.54|605.54|607.57|605.57|607.58|605.58|607.54|605.54|11
1607057910000|2020-12-04 04:58:30|607.58|605.58|607.6|605.6|607.6|605.6|607.57|605.57|15
1607057920000|2020-12-04 04:58:40|607.61|605.61|607.58|605.58|607.61|605.61|607.57|605.57|9
1607057930000|2020-12-04 04:58:50|607.59|605.59|607.58|605.58|607.59|605.59|607.57|605.57|4
1607057940000|2020-12-04 04:59:00|607.59|605.59|607.59|605.59|607.61|605.61|607.58|605.58|18
1607057950000|2020-12-04 04:59:10|607.57|605.57|607.56|605.56|607.59|605.59|607.56|605.56|18
1607057960000|2020-12-04 04:59:20|607.57|605.57|607.56|605.56|607.57|605.57|607.56|605.56|2
1607057970000|2020-12-04 04:59:30|607.57|605.57|607.56|605.56|607.57|605.57|607.56|605.56|14
1607057980000|2020-12-04 04:59:40|607.57|605.57|607.57|605.57|607.57|605.57|607.57|605.57|1
1607057990000|2020-12-04 04:59:50|607.58|605.58|607.6|605.6|607.6|605.6|607.57|605.57|5
1607058000000|2020-12-04 05:00:00|607.58|605.58|607.39|605.39|607.62|605.62|607.38|605.38|21
1607058010000|2020-12-04 05:00:10|607.4|605.4|607.34|605.34|607.43|605.43|607.34|605.34|24
1607058020000|2020-12-04 05:00:20|607.3|605.3|607.19|605.19|607.3|605.3|607.17|605.17|22
1607058030000|2020-12-04 05:00:30|607.18|605.18|607.03|605.03|607.18|605.18|607.03|605.03|12
1607058040000|2020-12-04 05:00:40|607.02|605.02|607|605|607.04|605.04|607|605|17
1607058050000|2020-12-04 05:00:50|607.03|605.03|607.12|605.12|607.13|605.13|607.03|605.03|24
1607058060000|2020-12-04 05:01:00|607.13|605.13|607.12|605.12|607.13|605.13|607.11|605.11|13
1607058070000|2020-12-04 05:01:10|607.13|605.13|607.21|605.21|607.21|605.21|607.13|605.13|19
1607058080000|2020-12-04 05:01:20|607.29|605.29|607.36|605.36|607.39|605.39|607.27|605.27|27
1607058090000|2020-12-04 05:01:30|607.35|605.35|607.36|605.36|607.37|605.37|607.34|605.34|9
1607058100000|2020-12-04 05:01:40|607.35|605.35|607.31|605.31|607.39|605.39|607.3|605.3|26
1607058110000|2020-12-04 05:01:50|607.3|605.3|607.34|605.34|607.35|605.35|607.3|605.3|16
1607058120000|2020-12-04 05:02:00|607.35|605.35|607.32|605.32|607.35|605.35|607.31|605.31|16
1607058130000|2020-12-04 05:02:10|607.33|605.33|607.39|605.39|607.4|605.4|607.25|605.25|20
1607058140000|2020-12-04 05:02:20|607.37|605.37|607.42|605.42|607.44|605.44|607.36|605.36|23
1607058150000|2020-12-04 05:02:30|607.41|605.41|607.38|605.38|607.43|605.43|607.38|605.38|26
1607058160000|2020-12-04 05:02:40|607.41|605.41|607.43|605.43|607.43|605.43|607.4|605.4|23
1607058170000|2020-12-04 05:02:50|607.41|605.41|607.53|605.53|607.54|605.54|607.41|605.41|14
1607058180000|2020-12-04 05:03:00|607.54|605.54|607.58|605.58|607.62|605.62|607.52|605.52|16
1607058190000|2020-12-04 05:03:10|607.62|605.62|607.58|605.58|607.62|605.62|607.58|605.58|11
1607058200000|2020-12-04 05:03:20|607.59|605.59|607.72|605.72|607.74|605.74|607.59|605.59|23
1607058210000|2020-12-04 05:03:30|607.71|605.71|607.69|605.69|607.73|605.73|607.55|605.55|25
1607058220000|2020-12-04 05:03:40|607.73|605.73|607.77|605.77|607.81|605.81|607.66|605.66|11
1607058230000|2020-12-04 05:03:50|607.76|605.76|607.97|605.97|607.97|605.97|607.75|605.75|16
1607058240000|2020-12-04 05:04:00|607.94|605.94|608.17|606.17|608.19|606.19|607.94|605.94|20
1607058250000|2020-12-04 05:04:10|608.19|606.19|608.33|606.33|608.33|606.33|608.12|606.12|21
1607058260000|2020-12-04 05:04:20|608.35|606.35|608.61|606.61|608.63|606.63|608.31|606.31|17
1607058270000|2020-12-04 05:04:30|608.6|606.6|608.63|606.63|608.63|606.63|608.58|606.58|23
1607058280000|2020-12-04 05:04:40|608.64|606.64|608.56|606.56|608.68|606.68|608.55|606.55|21
1607058290000|2020-12-04 05:04:50|608.57|606.57|608.59|606.59|608.61|606.61|608.56|606.56|14
1607058300000|2020-12-04 05:05:00|608.6|606.6|608.45|606.45|608.61|606.61|608.43|606.43|16
1607058310000|2020-12-04 05:05:10|608.46|606.46|608.38|606.38|608.46|606.46|608.27|606.27|25
1607058320000|2020-12-04 05:05:20|608.37|606.37|608.35|606.35|608.37|606.37|608.32|606.32|15
1607058330000|2020-12-04 05:05:30|608.36|606.36|608.28|606.28|608.36|606.36|608.25|606.25|19
1607058340000|2020-12-04 05:05:40|608.26|606.26|608.29|606.29|608.29|606.29|608.25|606.25|23
1607058350000|2020-12-04 05:05:50|608.28|606.28|608.29|606.29|608.32|606.32|608.26|606.26|16
1607058360000|2020-12-04 05:06:00|608.28|606.28|608.29|606.29|608.3|606.3|608.23|606.23|14
1607058370000|2020-12-04 05:06:10|608.28|606.28|608.3|606.3|608.3|606.3|608.28|606.28|12
1607058380000|2020-12-04 05:06:20|608.29|606.29|608.29|606.29|608.32|606.32|608.28|606.28|14
1607058390000|2020-12-04 05:06:30|608.31|606.31|608.29|606.29|608.31|606.31|608.27|606.27|23
1607058400000|2020-12-04 05:06:40|608.3|606.3|608.36|606.36|608.38|606.38|608.29|606.29|12
1607058410000|2020-12-04 05:06:50|608.37|606.37|608.37|606.37|608.38|606.38|608.36|606.36|8
1607058420000|2020-12-04 05:07:00|608.36|606.36|608.37|606.37|608.37|606.37|608.35|606.35|9
1607058430000|2020-12-04 05:07:10|608.36|606.36|608.36|606.36|608.38|606.38|608.34|606.34|14
1607058440000|2020-12-04 05:07:20|608.37|606.37|608.47|606.47|608.48|606.48|608.36|606.36|10
1607058450000|2020-12-04 05:07:30|608.48|606.48|608.51|606.51|608.52|606.52|608.48|606.48|23
1607058460000|2020-12-04 05:07:40|608.57|606.57|608.58|606.58|608.59|606.59|608.57|606.57|20
1607058470000|2020-12-04 05:07:50|608.55|606.55|608.52|606.52|608.57|606.57|608.5|606.5|19
1607058480000|2020-12-04 05:08:00|608.55|606.55|608.62|606.62|608.63|606.63|608.52|606.52|22
1607058490000|2020-12-04 05:08:10|608.63|606.63|608.63|606.63|608.63|606.63|608.62|606.62|7
1607058500000|2020-12-04 05:08:20|608.61|606.61|608.67|606.67|608.67|606.67|608.61|606.61|7
1607058510000|2020-12-04 05:08:30|608.66|606.66|608.77|606.77|608.77|606.77|608.66|606.66|15
1607058520000|2020-12-04 05:08:40|608.78|606.78|608.77|606.77|608.78|606.78|608.76|606.76|16
1607058530000|2020-12-04 05:08:50|608.75|606.75|608.76|606.76|608.77|606.77|608.75|606.75|19
1607058540000|2020-12-04 05:09:00|608.77|606.77|608.68|606.68|608.78|606.78|608.68|606.68|17
1607058550000|2020-12-04 05:09:10|608.69|606.69|608.69|606.69|608.7|606.7|608.69|606.69|5
1607058560000|2020-12-04 05:09:20|608.7|606.7|608.71|606.71|608.72|606.72|608.7|606.7|4
1607058570000|2020-12-04 05:09:30|608.72|606.72|608.74|606.74|608.77|606.77|608.69|606.69|20
1607058580000|2020-12-04 05:09:40|608.76|606.76|609|607|609.05|607.05|608.76|606.76|12
1607058590000|2020-12-04 05:09:50|608.99|606.99|608.99|606.99|609.03|607.03|608.97|606.97|12
1607058600000|2020-12-04 05:10:00|609.01|607.01|608.85|606.85|609.01|607.01|608.83|606.83|21
1607058610000|2020-12-04 05:10:10|608.86|606.86|608.84|606.84|608.88|606.88|608.82|606.82|19
1607058620000|2020-12-04 05:10:20|608.83|606.83|608.84|606.84|608.84|606.84|608.81|606.81|8
1607058630000|2020-12-04 05:10:30|608.82|606.82|608.87|606.87|608.87|606.87|608.82|606.82|5
1607058640000|2020-12-04 05:10:40|608.88|606.88|608.93|606.93|608.93|606.93|608.87|606.87|18
1607058650000|2020-12-04 05:10:50|608.92|606.92|608.83|606.83|608.92|606.92|608.78|606.78|17
1607058660000|2020-12-04 05:11:00|608.82|606.82|608.8|606.8|608.83|606.83|608.78|606.78|15
1607058670000|2020-12-04 05:11:10|608.81|606.81|608.79|606.79|608.83|606.83|608.78|606.78|9
1607058680000|2020-12-04 05:11:20|608.78|606.78|608.82|606.82|608.82|606.82|608.77|606.77|12
1607058690000|2020-12-04 05:11:30|608.8|606.8|608.86|606.86|608.87|606.87|608.8|606.8|15
1607058700000|2020-12-04 05:11:40|608.85|606.85|608.84|606.84|608.9|606.9|608.84|606.84|8
1607058710000|2020-12-04 05:11:50|608.85|606.85|608.84|606.84|608.85|606.85|608.84|606.84|4
1607058720000|2020-12-04 05:12:00|608.85|606.85|608.91|606.91|608.92|606.92|608.83|606.83|15
1607058730000|2020-12-04 05:12:10|608.9|606.9|608.87|606.87|608.92|606.92|608.85|606.85|21
1607058740000|2020-12-04 05:12:20|608.88|606.88|608.85|606.85|608.9|606.9|608.85|606.85|12
1607058750000|2020-12-04 05:12:30|608.86|606.86|608.84|606.84|608.86|606.86|608.84|606.84|14
1607058760000|2020-12-04 05:12:40|608.86|606.86|608.89|606.89|608.9|606.9|608.84|606.84|16
1607058770000|2020-12-04 05:12:50|608.9|606.9|608.88|606.88|608.9|606.9|608.87|606.87|22
1607058780000|2020-12-04 05:13:00|608.9|606.9|608.87|606.87|608.9|606.9|608.83|606.83|29
1607058790000|2020-12-04 05:13:10|608.89|606.89|608.9|606.9|608.91|606.91|608.87|606.87|17
1607058800000|2020-12-04 05:13:20|608.89|606.89|608.91|606.91|608.92|606.92|608.88|606.88|16
1607058810000|2020-12-04 05:13:30|608.92|606.92|608.94|606.94|608.94|606.94|608.91|606.91|23
1607058820000|2020-12-04 05:13:40|608.93|606.93|608.91|606.91|608.93|606.93|608.91|606.91|24
1607058830000|2020-12-04 05:13:50|608.9|606.9|608.9|606.9|608.92|606.92|608.9|606.9|14
1607058840000|2020-12-04 05:14:00|608.89|606.89|608.89|606.89|608.92|606.92|608.88|606.88|19
1607058850000|2020-12-04 05:14:10|608.88|606.88|608.86|606.86|608.91|606.91|608.86|606.86|15
1607058860000|2020-12-04 05:14:20|608.88|606.88|608.88|606.88|608.89|606.89|608.85|606.85|15
1607058870000|2020-12-04 05:14:30|608.89|606.89|608.89|606.89|608.97|606.97|608.88|606.88|24
1607058880000|2020-12-04 05:14:40|608.88|606.88|608.96|606.96|608.97|606.97|608.88|606.88|18
1607058890000|2020-12-04 05:14:50|608.95|606.95|608.88|606.88|608.95|606.95|608.88|606.88|24
1607058900000|2020-12-04 05:15:00|608.89|606.89|608.88|606.88|608.9|606.9|608.83|606.83|21
1607058910000|2020-12-04 05:15:10|608.89|606.89|608.87|606.87|608.9|606.9|608.86|606.86|19
1607058920000|2020-12-04 05:15:20|608.86|606.86|608.83|606.83|608.9|606.9|608.83|606.83|15
1607058930000|2020-12-04 05:15:30|608.81|606.81|608.83|606.83|608.83|606.83|608.81|606.81|5
1607058940000|2020-12-04 05:15:40|608.82|606.82|608.85|606.85|608.88|606.88|608.82|606.82|11
1607058950000|2020-12-04 05:15:50|608.86|606.86|608.8|606.8|608.86|606.86|608.8|606.8|9
1607058960000|2020-12-04 05:16:00|608.81|606.81|608.81|606.81|608.86|606.86|608.78|606.78|23
1607058970000|2020-12-04 05:16:10|608.8|606.8|608.82|606.82|608.84|606.84|608.8|606.8|7
1607058980000|2020-12-04 05:16:20|608.8|606.8|608.8|606.8|608.8|606.8|608.8|606.8|1
1607058990000|2020-12-04 05:16:30|608.79|606.79|608.71|606.71|608.79|606.79|608.71|606.71|8
1607059000000|2020-12-04 05:16:40|608.69|606.69|608.63|606.63|608.73|606.73|608.62|606.62|22
1607059010000|2020-12-04 05:16:50|608.6|606.6|608.73|606.73|608.73|606.73|608.57|606.57|16
1607059020000|2020-12-04 05:17:00|608.72|606.72|608.65|606.65|608.73|606.73|608.65|606.65|12
1607059030000|2020-12-04 05:17:10|608.64|606.64|608.69|606.69|608.69|606.69|608.62|606.62|22
1607059040000|2020-12-04 05:17:20|608.68|606.68|608.62|606.62|608.7|606.7|608.62|606.62|14
1607059050000|2020-12-04 05:17:30|608.63|606.63|608.64|606.64|608.65|606.65|608.63|606.63|25
1607059060000|2020-12-04 05:17:40|608.63|606.63|608.65|606.65|608.66|606.66|608.63|606.63|18
1607059070000|2020-12-04 05:17:50|608.66|606.66|608.65|606.65|608.67|606.67|608.64|606.64|18
1607059080000|2020-12-04 05:18:00|608.63|606.63|608.68|606.68|608.68|606.68|608.63|606.63|19
1607059090000|2020-12-04 05:18:10|608.69|606.69|608.68|606.68|608.69|606.69|608.67|606.67|12
1607059100000|2020-12-04 05:18:20|608.67|606.67|608.67|606.67|608.68|606.68|608.65|606.65|8
1607059110000|2020-12-04 05:18:30|608.68|606.68|608.64|606.64|608.68|606.68|608.63|606.63|23
1607059120000|2020-12-04 05:18:40|608.65|606.65|608.67|606.67|608.67|606.67|608.6|606.6|19
1607059130000|2020-12-04 05:18:50|608.68|606.68|608.65|606.65|608.68|606.68|608.64|606.64|13
1607059140000|2020-12-04 05:19:00|608.66|606.66|608.7|606.7|608.71|606.71|608.64|606.64|9
1607059150000|2020-12-04 05:19:10|608.71|606.71|608.74|606.74|608.74|606.74|608.71|606.71|4
1607059160000|2020-12-04 05:19:20|608.75|606.75|608.74|606.74|608.75|606.75|608.72|606.72|10
1607059170000|2020-12-04 05:19:30|608.73|606.73|608.71|606.71|608.73|606.73|608.69|606.69|6
1607059180000|2020-12-04 05:19:40|608.7|606.7|608.72|606.72|608.73|606.73|608.7|606.7|6
1607059190000|2020-12-04 05:19:50|608.71|606.71|608.76|606.76|608.77|606.77|608.71|606.71|11
1607059200000|2020-12-04 05:20:00|608.77|606.77|608.77|606.77|608.79|606.79|608.76|606.76|10
1607059210000|2020-12-04 05:20:10|608.76|606.76|608.77|606.77|608.78|606.78|608.75|606.75|15
1607059220000|2020-12-04 05:20:20|608.76|606.76|608.74|606.74|608.77|606.77|608.74|606.74|12
1607059230000|2020-12-04 05:20:30|608.73|606.73|608.63|606.63|608.73|606.73|608.63|606.63|9
1607059240000|2020-12-04 05:20:40|608.64|606.64|608.63|606.63|608.65|606.65|608.63|606.63|5
1607059250000|2020-12-04 05:20:50|608.64|606.64|608.62|606.62|608.65|606.65|608.62|606.62|9
1607059260000|2020-12-04 05:21:00|608.61|606.61|608.61|606.61|608.62|606.62|608.61|606.61|3
1607059270000|2020-12-04 05:21:10|608.6|606.6|608.62|606.62|608.64|606.64|608.58|606.58|18
1607059290000|2020-12-04 05:21:30|608.63|606.63|608.61|606.61|608.63|606.63|608.57|606.57|12
1607059300000|2020-12-04 05:21:40|608.6|606.6|608.59|606.59|608.61|606.61|608.59|606.59|11
1607059310000|2020-12-04 05:21:50|608.58|606.58|608.57|606.57|608.58|606.58|608.57|606.57|4
1607059320000|2020-12-04 05:22:00|608.58|606.58|608.36|606.36|608.58|606.58|608.36|606.36|10
1607059330000|2020-12-04 05:22:10|608.34|606.34|608.24|606.24|608.35|606.35|608.23|606.23|21
1607059340000|2020-12-04 05:22:20|608.25|606.25|608.2|606.2|608.27|606.27|608.2|606.2|25
1607059350000|2020-12-04 05:22:30|608.19|606.19|608.04|606.04|608.19|606.19|608.04|606.04|14
1607059360000|2020-12-04 05:22:40|608.03|606.03|608|606|608.05|606.05|608|606|8
1607059370000|2020-12-04 05:22:50|608.01|606.01|608|606|608.01|606.01|608|606|2
1607059380000|2020-12-04 05:23:00|607.99|605.99|607.9|605.9|607.99|605.99|607.9|605.9|11
1607059390000|2020-12-04 05:23:10|607.89|605.89|607.79|605.79|607.91|605.91|607.79|605.79|15
1607059400000|2020-12-04 05:23:20|607.82|605.82|607.66|605.66|607.82|605.82|607.66|605.66|17
1607059410000|2020-12-04 05:23:30|607.61|605.61|607.67|605.67|607.72|605.72|607.59|605.59|13
1607059420000|2020-12-04 05:23:40|607.66|605.66|607.69|605.69|607.7|605.7|607.62|605.62|8
1607059430000|2020-12-04 05:23:50|607.62|605.62|607.57|605.57|607.63|605.63|607.55|605.55|14
1607059440000|2020-12-04 05:24:00|607.56|605.56|607.56|605.56|607.57|605.57|607.55|605.55|5
1607059450000|2020-12-04 05:24:10|607.55|605.55|607.57|605.57|607.58|605.58|607.55|605.55|7
1607059460000|2020-12-04 05:24:20|607.56|605.56|607.55|605.55|607.58|605.58|607.54|605.54|23
1607059470000|2020-12-04 05:24:30|607.56|605.56|607.69|605.69|607.69|605.69|607.55|605.55|9
1607059480000|2020-12-04 05:24:40|607.72|605.72|607.84|605.84|607.85|605.85|607.72|605.72|12
1607059490000|2020-12-04 05:24:50|607.82|605.82|607.99|605.99|607.99|605.99|607.8|605.8|11
1607059500000|2020-12-04 05:25:00|607.98|605.98|607.99|605.99|608|606|607.96|605.96|10
1607059510000|2020-12-04 05:25:10|607.98|605.98|607.86|605.86|607.98|605.98|607.84|605.84|13
1607059520000|2020-12-04 05:25:20|607.88|605.88|607.79|605.79|607.88|605.88|607.78|605.78|15
1607059530000|2020-12-04 05:25:30|607.8|605.8|607.67|605.67|607.8|605.8|607.65|605.65|16
1607059540000|2020-12-04 05:25:40|607.66|605.66|607.81|605.81|607.81|605.81|607.66|605.66|16
1607059550000|2020-12-04 05:25:50|607.82|605.82|607.77|605.77|607.82|605.82|607.76|605.76|8
1607059560000|2020-12-04 05:26:00|607.68|605.68|607.62|605.62|607.71|605.71|607.61|605.61|14
1607059570000|2020-12-04 05:26:10|607.6|605.6|607.63|605.63|607.63|605.63|607.53|605.53|22
1607059580000|2020-12-04 05:26:20|607.65|605.65|607.85|605.85|607.85|605.85|607.62|605.62|21
1607059590000|2020-12-04 05:26:30|607.87|605.87|607.95|605.95|608.06|606.06|607.87|605.87|24
1607059600000|2020-12-04 05:26:40|607.94|605.94|608.17|606.17|608.18|606.18|607.91|605.91|19
1607059610000|2020-12-04 05:26:50|608.16|606.16|608.36|606.36|608.36|606.36|608.15|606.15|18
1607059620000|2020-12-04 05:27:00|608.34|606.34|608.31|606.31|608.36|606.36|608.29|606.29|15
1607059630000|2020-12-04 05:27:10|608.36|606.36|608.36|606.36|608.52|606.52|608.33|606.33|20
1607059640000|2020-12-04 05:27:20|608.37|606.37|608.54|606.54|608.55|606.55|608.37|606.37|16
1607059650000|2020-12-04 05:27:30|608.52|606.52|608.6|606.6|608.62|606.62|608.52|606.52|23
1607059660000|2020-12-04 05:27:40|608.62|606.62|608.62|606.62|608.69|606.69|608.6|606.6|28
1607059670000|2020-12-04 05:27:50|608.63|606.63|608.62|606.62|608.66|606.66|608.61|606.61|24
1607059680000|2020-12-04 05:28:00|608.65|606.65|608.61|606.61|608.65|606.65|608.58|606.58|22
1607059690000|2020-12-04 05:28:10|608.6|606.6|608.59|606.59|608.63|606.63|608.58|606.58|13
1607059700000|2020-12-04 05:28:20|608.61|606.61|608.62|606.62|608.62|606.62|608.59|606.59|14
1607059710000|2020-12-04 05:28:30|608.61|606.61|608.65|606.65|608.66|606.66|608.61|606.61|12
1607059720000|2020-12-04 05:28:40|608.66|606.66|608.65|606.65|608.67|606.67|608.63|606.63|18
1607059730000|2020-12-04 05:28:50|608.66|606.66|608.64|606.64|608.67|606.67|608.64|606.64|11
1607059740000|2020-12-04 05:29:00|608.66|606.66|608.57|606.57|608.66|606.66|608.56|606.56|17
1607059750000|2020-12-04 05:29:10|608.56|606.56|608.54|606.54|608.57|606.57|608.54|606.54|9
1607059760000|2020-12-04 05:29:20|608.53|606.53|608.59|606.59|608.61|606.61|608.53|606.53|27
1607059770000|2020-12-04 05:29:30|608.6|606.6|608.64|606.64|608.65|606.65|608.58|606.58|22
1607059780000|2020-12-04 05:29:40|608.62|606.62|608.66|606.66|608.66|606.66|608.6|606.6|21
1607059790000|2020-12-04 05:29:50|608.65|606.65|608.76|606.76|608.77|606.77|608.65|606.65|17
1607059800000|2020-12-04 05:30:00|608.75|606.75|608.7|606.7|608.75|606.75|608.67|606.67|21
1607059810000|2020-12-04 05:30:10|608.71|606.71|608.7|606.7|608.75|606.75|608.69|606.69|24
1607059820000|2020-12-04 05:30:20|608.69|606.69|608.72|606.72|608.73|606.73|608.69|606.69|21
1607059830000|2020-12-04 05:30:30|608.71|606.71|608.73|606.73|608.73|606.73|608.71|606.71|5
1607059840000|2020-12-04 05:30:40|608.72|606.72|608.7|606.7|608.72|606.72|608.7|606.7|13
1607059850000|2020-12-04 05:30:50|608.71|606.71|608.69|606.69|608.71|606.71|608.68|606.68|5
1607059860000|2020-12-04 05:31:00|608.68|606.68|608.66|606.66|608.69|606.69|608.65|606.65|7
1607059870000|2020-12-04 05:31:10|608.65|606.65|608.49|606.49|608.65|606.65|608.49|606.49|12
1607059880000|2020-12-04 05:31:20|608.5|606.5|608.3|606.3|608.5|606.5|608.29|606.29|24
1607059890000|2020-12-04 05:31:30|608.29|606.29|608.26|606.26|608.31|606.31|608.26|606.26|22
1607059900000|2020-12-04 05:31:40|608.25|606.25|608.23|606.23|608.25|606.25|608.15|606.15|16
1607059910000|2020-12-04 05:31:50|608.22|606.22|608.24|606.24|608.25|606.25|608.22|606.22|19
1607059920000|2020-12-04 05:32:00|608.23|606.23|608|606|608.24|606.24|608|606|22
1607059930000|2020-12-04 05:32:10|608.01|606.01|607.91|605.91|608.01|606.01|607.84|605.84|11
1607059940000|2020-12-04 05:32:20|608|606|607.84|605.84|608.03|606.03|607.83|605.83|24
1607059950000|2020-12-04 05:32:30|607.83|605.83|607.82|605.82|607.89|605.89|607.81|605.81|29
1607059960000|2020-12-04 05:32:40|607.83|605.83|607.78|605.78|607.84|605.84|607.75|605.75|22
1607059970000|2020-12-04 05:32:50|607.77|605.77|607.74|605.74|607.77|605.77|607.69|605.69|19
1607059980000|2020-12-04 05:33:00|607.76|605.76|607.75|605.75|607.77|605.77|607.73|605.73|13
1607059990000|2020-12-04 05:33:10|607.74|605.74|607.67|605.67|607.74|605.74|607.67|605.67|15
1607060000000|2020-12-04 05:33:20|607.68|605.68|607.67|605.67|607.7|605.7|607.67|605.67|6
1607060010000|2020-12-04 05:33:30|607.69|605.69|607.65|605.65|607.69|605.69|607.65|605.65|7
1607060020000|2020-12-04 05:33:40|607.63|605.63|607.86|605.86|607.88|605.88|607.62|605.62|22
1607060030000|2020-12-04 05:33:50|607.85|605.85|607.82|605.82|607.86|605.86|607.81|605.81|15
1607060050000|2020-12-04 05:34:10|607.8|605.8|607.62|605.62|607.8|605.8|607.61|605.61|14
1607060060000|2020-12-04 05:34:20|607.63|605.63|607.57|605.57|607.63|605.63|607.56|605.56|20
1607060070000|2020-12-04 05:34:30|607.51|605.51|607.53|605.53|607.53|605.53|607.45|605.45|15
1607060080000|2020-12-04 05:34:40|607.52|605.52|607.54|605.54|607.54|605.54|607.49|605.49|16
1607060090000|2020-12-04 05:34:50|607.53|605.53|607.58|605.58|607.65|605.65|607.53|605.53|27
1607060100000|2020-12-04 05:35:00|607.59|605.59|607.69|605.69|607.69|605.69|607.56|605.56|22
1607060110000|2020-12-04 05:35:10|607.7|605.7|607.65|605.65|607.74|605.74|607.63|605.63|23
1607060120000|2020-12-04 05:35:20|607.69|605.69|607.75|605.75|607.77|605.77|607.67|605.67|8
1607060130000|2020-12-04 05:35:30|607.74|605.74|607.74|605.74|607.78|605.78|607.74|605.74|17
1607060140000|2020-12-04 05:35:40|607.75|605.75|607.73|605.73|607.75|605.75|607.72|605.72|7
1607060150000|2020-12-04 05:35:50|607.74|605.74|607.84|605.84|607.84|605.84|607.72|605.72|8
1607060160000|2020-12-04 05:36:00|607.83|605.83|607.85|605.85|607.85|605.85|607.83|605.83|3
1607060170000|2020-12-04 05:36:10|607.84|605.84|607.74|605.74|607.84|605.84|607.73|605.73|12
1607060180000|2020-12-04 05:36:20|607.73|605.73|607.53|605.53|607.73|605.73|607.52|605.52|22
1607060190000|2020-12-04 05:36:30|607.54|605.54|607.36|605.36|607.54|605.54|607.36|605.36|23
1607060200000|2020-12-04 05:36:40|607.37|605.37|607.33|605.33|607.39|605.39|607.33|605.33|20
1607060210000|2020-12-04 05:36:50|607.35|605.35|607.39|605.39|607.43|605.43|607.32|605.32|20
1607060220000|2020-12-04 05:37:00|607.38|605.38|607.34|605.34|607.39|605.39|607.3|605.3|17
1607060230000|2020-12-04 05:37:10|607.33|605.33|607.36|605.36|607.36|605.36|607.33|605.33|3
1607060240000|2020-12-04 05:37:20|607.37|605.37|607.35|605.35|607.37|605.37|607.34|605.34|4
1607060250000|2020-12-04 05:37:30|607.34|605.34|607.42|605.42|607.42|605.42|607.34|605.34|7
1607060260000|2020-12-04 05:37:40|607.46|605.46|607.48|605.48|607.49|605.49|607.46|605.46|3
1607060270000|2020-12-04 05:37:50|607.47|605.47|607.46|605.46|607.47|605.47|607.45|605.45|8
1607060280000|2020-12-04 05:38:00|607.47|605.47|607.47|605.47|607.47|605.47|607.47|605.47|1
1607060290000|2020-12-04 05:38:10|607.48|605.48|607.48|605.48|607.48|605.48|607.48|605.48|1
1607060300000|2020-12-04 05:38:20|607.47|605.47|607.48|605.48|607.48|605.48|607.47|605.47|2
1607060310000|2020-12-04 05:38:30|607.5|605.5|607.48|605.48|607.5|605.5|607.48|605.48|3
1607060320000|2020-12-04 05:38:40|607.46|605.46|607.48|605.48|607.49|605.49|607.46|605.46|7
1607060330000|2020-12-04 05:38:50|607.49|605.49|607.47|605.47|607.49|605.49|607.45|605.45|19
1607060340000|2020-12-04 05:39:00|607.46|605.46|607.49|605.49|607.49|605.49|607.45|605.45|9
1607060350000|2020-12-04 05:39:10|607.46|605.46|607.67|605.67|607.7|605.7|607.46|605.46|18
1607060360000|2020-12-04 05:39:20|607.76|605.76|607.91|605.91|607.95|605.95|607.76|605.76|21
1607060370000|2020-12-04 05:39:30|607.9|605.9|608.06|606.06|608.11|606.11|607.9|605.9|19
1607060380000|2020-12-04 05:39:40|608.11|606.11|608|606|608.12|606.12|608|606|20
1607060390000|2020-12-04 05:39:50|608.02|606.02|607.94|605.94|608.02|606.02|607.87|605.87|27
1607060400000|2020-12-04 05:40:00|607.93|605.93|607.95|605.95|607.95|605.95|607.92|605.92|14
1607060410000|2020-12-04 05:40:10|607.94|605.94|607.93|605.93|607.96|605.96|607.92|605.92|13
1607060420000|2020-12-04 05:40:20|607.92|605.92|607.92|605.92|607.96|605.96|607.91|605.91|16
1607060430000|2020-12-04 05:40:30|607.93|605.93|607.84|605.84|607.93|605.93|607.83|605.83|23
1607060440000|2020-12-04 05:40:40|607.8|605.8|607.73|605.73|607.83|605.83|607.72|605.72|23
1607060450000|2020-12-04 05:40:50|607.74|605.74|607.72|605.72|607.76|605.76|607.71|605.71|18
1607060460000|2020-12-04 05:41:00|607.73|605.73|607.78|605.78|607.81|605.81|607.73|605.73|23
1607060470000|2020-12-04 05:41:10|607.8|605.8|607.87|605.87|607.87|605.87|607.78|605.78|7
1607060480000|2020-12-04 05:41:20|607.81|605.81|607.82|605.82|607.82|605.82|607.8|605.8|8
1607060490000|2020-12-04 05:41:30|607.81|605.81|607.82|605.82|607.82|605.82|607.77|605.77|10
1607060500000|2020-12-04 05:41:40|607.77|605.77|607.61|605.61|607.77|605.77|607.61|605.61|17
1607060510000|2020-12-04 05:41:50|607.62|605.62|607.41|605.41|607.62|605.62|607.4|605.4|21
1607060520000|2020-12-04 05:42:00|607.4|605.4|607.42|605.42|607.42|605.42|607.36|605.36|6
1607060530000|2020-12-04 05:42:10|607.41|605.41|607.34|605.34|607.43|605.43|607.33|605.33|7
1607060540000|2020-12-04 05:42:20|607.35|605.35|607.32|605.32|607.35|605.35|607.32|605.32|6
1607060550000|2020-12-04 05:42:30|607.33|605.33|607.33|605.33|607.39|605.39|607.32|605.32|16
1607060560000|2020-12-04 05:42:40|607.32|605.32|607.32|605.32|607.33|605.33|607.32|605.32|3
1607060570000|2020-12-04 05:42:50|607.37|605.37|607.32|605.32|607.37|605.37|607.31|605.31|5
1607060580000|2020-12-04 05:43:00|607.31|605.31|607.33|605.33|607.38|605.38|607.31|605.31|9
1607060590000|2020-12-04 05:43:10|607.38|605.38|607.48|605.48|607.48|605.48|607.33|605.33|15
1607060600000|2020-12-04 05:43:20|607.49|605.49|607.46|605.46|607.49|605.49|607.45|605.45|5
1607060610000|2020-12-04 05:43:30|607.45|605.45|607.2|605.2|607.45|605.45|607.2|605.2|11
1607060620000|2020-12-04 05:43:40|607.22|605.22|607.2|605.2|607.23|605.23|607.18|605.18|18
1607060630000|2020-12-04 05:43:50|607.21|605.21|607.15|605.15|607.23|605.23|607.14|605.14|24
1607060640000|2020-12-04 05:44:00|607.1|605.1|607.07|605.07|607.12|605.12|607.07|605.07|11
1607060650000|2020-12-04 05:44:10|607.08|605.08|607.11|605.11|607.12|605.12|607.07|605.07|22
1607060660000|2020-12-04 05:44:20|607.1|605.1|607.3|605.3|607.3|605.3|607.1|605.1|20
1607060670000|2020-12-04 05:44:30|607.35|605.35|607.27|605.27|607.35|605.35|607.26|605.26|23
1607060680000|2020-12-04 05:44:40|607.24|605.24|607.16|605.16|607.25|605.25|607.11|605.11|26
1607060690000|2020-12-04 05:44:50|607.15|605.15|607.15|605.15|607.16|605.16|607.13|605.13|16
1607060700000|2020-12-04 05:45:00|607.16|605.16|607.15|605.15|607.17|605.17|607.07|605.07|21
1607060710000|2020-12-04 05:45:10|607.11|605.11|607.14|605.14|607.15|605.15|607.1|605.1|10
1607060720000|2020-12-04 05:45:20|607.15|605.15|607.03|605.03|607.15|605.15|607.03|605.03|12
1607060730000|2020-12-04 05:45:30|607.04|605.04|607.09|605.09|607.09|605.09|607.04|605.04|10
1607060740000|2020-12-04 05:45:40|607.12|605.12|607.1|605.1|607.12|605.12|607.08|605.08|6
1607060750000|2020-12-04 05:45:50|607.09|605.09|607.12|605.12|607.12|605.12|607.07|605.07|9
1607060760000|2020-12-04 05:46:00|607.11|605.11|607.11|605.11|607.11|605.11|607.11|605.11|1
1607060770000|2020-12-04 05:46:10|607.1|605.1|607.09|605.09|607.1|605.1|607.09|605.09|2
1607060780000|2020-12-04 05:46:20|607.07|605.07|607.07|605.07|607.09|605.09|607.07|605.07|3
1607060790000|2020-12-04 05:46:30|607.06|605.06|607.04|605.04|607.09|605.09|607.04|605.04|3
1607060800000|2020-12-04 05:46:40|607.07|605.07|607.11|605.11|607.11|605.11|607.07|605.07|4
1607060810000|2020-12-04 05:46:50|607.12|605.12|607.07|605.07|607.12|605.12|607.04|605.04|10
1607060820000|2020-12-04 05:47:00|607.09|605.09|606.97|604.97|607.09|605.09|606.97|604.97|11
1607060830000|2020-12-04 05:47:10|606.96|604.96|606.84|604.84|606.97|604.97|606.84|604.84|9
1607060840000|2020-12-04 05:47:20|606.86|604.86|606.83|604.83|606.87|604.87|606.82|604.82|12
1607060850000|2020-12-04 05:47:30|606.8|604.8|606.61|604.61|606.8|604.8|606.61|604.61|15
1607060860000|2020-12-04 05:47:40|606.62|604.62|606.56|604.56|606.62|604.62|606.56|604.56|13
1607060870000|2020-12-04 05:47:50|606.54|604.54|606.53|604.53|606.54|604.54|606.53|604.53|2
1607060880000|2020-12-04 05:48:00|606.51|604.51|606.51|604.51|606.51|604.51|606.51|604.51|1
1607060890000|2020-12-04 05:48:10|606.44|604.44|606.43|604.43|606.44|604.44|606.43|604.43|2
1607060900000|2020-12-04 05:48:20|606.44|604.44|606.47|604.47|606.47|604.47|606.44|604.44|4
1607060910000|2020-12-04 05:48:30|606.46|604.46|606.46|604.46|606.49|604.49|606.45|604.45|6
1607060920000|2020-12-04 05:48:40|606.45|604.45|606.2|604.2|606.45|604.45|606.2|604.2|18
1607060940000|2020-12-04 05:49:00|606.19|604.19|606.22|604.22|606.22|604.22|606.19|604.19|4
1607060950000|2020-12-04 05:49:10|606.2|604.2|606.2|604.2|606.22|604.22|606.2|604.2|3
1607060960000|2020-12-04 05:49:20|606.19|604.19|606.2|604.2|606.2|604.2|606.18|604.18|3
1607060980000|2020-12-04 05:49:40|606.23|604.23|606.3|604.3|606.3|604.3|606.23|604.23|5
1607060990000|2020-12-04 05:49:50|606.31|604.31|606.33|604.33|606.34|604.34|606.31|604.31|7
1607061000000|2020-12-04 05:50:00|606.32|604.32|606.32|604.32|606.33|604.33|606.32|604.32|3
1607061010000|2020-12-04 05:50:10|606.33|604.33|606.17|604.17|606.33|604.33|606.17|604.17|5
1607061020000|2020-12-04 05:50:20|606.18|604.18|606.14|604.14|606.19|604.19|606.14|604.14|11
1607061030000|2020-12-04 05:50:30|606.13|604.13|606.17|604.17|606.17|604.17|606.13|604.13|4
1607061040000|2020-12-04 05:50:40|606.18|604.18|606.17|604.17|606.18|604.18|606.17|604.17|4
1607061060000|2020-12-04 05:51:00|606.13|604.13|606.12|604.12|606.13|604.13|606.12|604.12|2
1607061070000|2020-12-04 05:51:10|606.13|604.13|606.1|604.1|606.14|604.14|606.09|604.09|10
1607061080000|2020-12-04 05:51:20|606.09|604.09|606.03|604.03|606.09|604.09|606.03|604.03|9
1607061090000|2020-12-04 05:51:30|606.01|604.01|605.89|603.89|606.01|604.01|605.79|603.79|16
1607061100000|2020-12-04 05:51:40|605.88|603.88|605.87|603.87|605.92|603.92|605.87|603.87|7
1607061110000|2020-12-04 05:51:50|605.88|603.88|605.82|603.82|605.88|603.88|605.82|603.82|8
1607061120000|2020-12-04 05:52:00|605.83|603.83|605.93|603.93|605.96|603.96|605.8|603.8|10
1607061130000|2020-12-04 05:52:10|605.92|603.92|605.92|603.92|605.94|603.94|605.91|603.91|13
1607061140000|2020-12-04 05:52:20|605.93|603.93|605.96|603.96|605.97|603.97|605.91|603.91|16
1607061150000|2020-12-04 05:52:30|605.97|603.97|605.87|603.87|605.97|603.97|605.86|603.86|17
1607061160000|2020-12-04 05:52:40|605.85|603.85|605.85|603.85|605.89|603.89|605.84|603.84|12
1607061170000|2020-12-04 05:52:50|605.88|603.88|605.87|603.87|605.91|603.91|605.84|603.84|8
1607061180000|2020-12-04 05:53:00|605.86|603.86|605.86|603.86|605.9|603.9|605.81|603.81|20
1607061190000|2020-12-04 05:53:10|605.87|603.87|605.81|603.81|605.88|603.88|605.81|603.81|16
1607061200000|2020-12-04 05:53:20|605.83|603.83|605.85|603.85|605.85|603.85|605.81|603.81|6
1607061210000|2020-12-04 05:53:30|605.81|603.81|605.8|603.8|605.84|603.84|605.78|603.78|13
1607061220000|2020-12-04 05:53:40|605.78|603.78|605.54|603.54|605.78|603.78|605.51|603.51|24
1607061230000|2020-12-04 05:53:50|605.43|603.43|605.1|603.1|605.43|603.43|605.1|603.1|15
1607061240000|2020-12-04 05:54:00|605.11|603.11|605|603|605.14|603.14|604.99|602.99|12
1607061250000|2020-12-04 05:54:10|604.9|602.9|604.9|602.9|604.92|602.92|604.88|602.88|9
1607061260000|2020-12-04 05:54:20|604.91|602.91|604.66|602.66|604.93|602.93|604.65|602.65|21
1607061270000|2020-12-04 05:54:30|604.67|602.67|604.57|602.57|604.67|602.67|604.51|602.51|22
1607061280000|2020-12-04 05:54:40|604.55|602.55|604.55|602.55|604.6|602.6|604.49|602.49|22
1607061290000|2020-12-04 05:54:50|604.57|602.57|604.76|602.76|604.78|602.78|604.56|602.56|21
1607061300000|2020-12-04 05:55:00|604.75|602.75|604.71|602.71|604.76|602.76|604.67|602.67|21
1607061310000|2020-12-04 05:55:10|604.72|602.72|605.4|603.4|605.45|603.45|604.72|602.72|31
1607061320000|2020-12-04 05:55:20|605.43|603.43|605.55|603.55|605.57|603.57|605.42|603.42|17
1607061330000|2020-12-04 05:55:30|605.53|603.53|605.36|603.36|605.53|603.53|605.31|603.31|24
1607061340000|2020-12-04 05:55:40|605.33|603.33|605.34|603.34|605.36|603.36|605.32|603.32|18
1607061350000|2020-12-04 05:55:50|605.32|603.32|605.24|603.24|605.37|603.37|605.24|603.24|18
1607061360000|2020-12-04 05:56:00|605.26|603.26|605.24|603.24|605.31|603.31|605.22|603.22|15
1607061370000|2020-12-04 05:56:10|605.34|603.34|605.18|603.18|605.37|603.37|605.17|603.17|20
1607061380000|2020-12-04 05:56:20|605.19|603.19|605.22|603.22|605.22|603.22|604.97|602.97|25
1607061390000|2020-12-04 05:56:30|605.23|603.23|605.18|603.18|605.28|603.28|605.16|603.16|21
1607061400000|2020-12-04 05:56:40|605.15|603.15|605.1|603.1|605.16|603.16|605.1|603.1|12
1607061410000|2020-12-04 05:56:50|605.12|603.12|605.15|603.15|605.15|603.15|605.07|603.07|13
1607061420000|2020-12-04 05:57:00|605.14|603.14|605.15|603.15|605.15|603.15|605.12|603.12|18
1607061430000|2020-12-04 05:57:10|605.14|603.14|605.13|603.13|605.16|603.16|605.13|603.13|18
1607061440000|2020-12-04 05:57:20|605.14|603.14|605.15|603.15|605.17|603.17|605.14|603.14|11
1607061450000|2020-12-04 05:57:30|605.16|603.16|605.14|603.14|605.17|603.17|605.14|603.14|8
1607061460000|2020-12-04 05:57:40|605.15|603.15|605.15|603.15|605.15|603.15|605.13|603.13|13
1607061470000|2020-12-04 05:57:50|605.16|603.16|605.14|603.14|605.16|603.16|605.12|603.12|14
1607061480000|2020-12-04 05:58:00|605.13|603.13|604.78|602.78|605.14|603.14|604.72|602.72|26
1607061490000|2020-12-04 05:58:10|604.77|602.77|604.76|602.76|604.78|602.78|604.72|602.72|22
1607061500000|2020-12-04 05:58:20|604.77|602.77|604.78|602.78|604.84|602.84|604.75|602.75|28
1607061510000|2020-12-04 05:58:30|604.79|602.79|604.81|602.81|604.85|602.85|604.79|602.79|23
1607061520000|2020-12-04 05:58:40|604.8|602.8|604.76|602.76|604.82|602.82|604.74|602.74|26
1607061530000|2020-12-04 05:58:50|604.77|602.77|604.78|602.78|604.79|602.79|604.72|602.72|26
1607061540000|2020-12-04 05:59:00|604.8|602.8|604.72|602.72|604.8|602.8|604.71|602.71|18
1607061550000|2020-12-04 05:59:10|604.73|602.73|604.72|602.72|604.74|602.74|604.69|602.69|13
1607061560000|2020-12-04 05:59:20|604.7|602.7|604.72|602.72|604.73|602.73|604.68|602.68|20
1607061570000|2020-12-04 05:59:30|604.71|602.71|604.71|602.71|604.74|602.74|604.7|602.7|13
1607061580000|2020-12-04 05:59:40|604.72|602.72|604.74|602.74|604.76|602.76|604.7|602.7|14
1607061590000|2020-12-04 05:59:50|604.75|602.75|604.81|602.81|604.92|602.92|604.75|602.75|25
1607061600000|2020-12-04 06:00:00|604.8|602.8|604.76|602.76|604.81|602.81|604.74|602.74|16
1607061610000|2020-12-04 06:00:10|604.78|602.78|604.71|602.71|604.8|602.8|604.71|602.71|17
1607061620000|2020-12-04 06:00:20|604.67|602.67|604.36|602.36|604.67|602.67|604.31|602.31|21
1607061630000|2020-12-04 06:00:30|604.34|602.34|604.35|602.35|604.36|602.36|604.33|602.33|20
1607061640000|2020-12-04 06:00:40|604.33|602.33|604.61|602.61|604.63|602.63|604.2|602.2|21
1607061650000|2020-12-04 06:00:50|604.59|602.59|604.67|602.67|604.7|602.7|604.55|602.55|25
1607061660000|2020-12-04 06:01:00|604.62|602.62|604.7|602.7|604.73|602.73|604.62|602.62|28
1607061670000|2020-12-04 06:01:10|604.74|602.74|605.03|603.03|605.06|603.06|604.66|602.66|24
1607061680000|2020-12-04 06:01:20|605.05|603.05|605.29|603.29|605.29|603.29|605.04|603.04|21
1607061690000|2020-12-04 06:01:30|605.31|603.31|605.28|603.28|605.32|603.32|605.24|603.24|21
1607061700000|2020-12-04 06:01:40|605.29|603.29|605.53|603.53|605.53|603.53|605.26|603.26|23
1607061710000|2020-12-04 06:01:50|605.51|603.51|605.71|603.71|605.72|603.72|605.5|603.5|23
1607061720000|2020-12-04 06:02:00|606|604|606.16|604.16|606.19|604.19|605.98|603.98|26
1607061730000|2020-12-04 06:02:10|606.17|604.17|606.21|604.21|606.28|604.28|606.12|604.12|29
1607061740000|2020-12-04 06:02:20|606.22|604.22|606.21|604.21|606.25|604.25|606.14|604.14|31
1607061750000|2020-12-04 06:02:30|606.22|604.22|606.41|604.41|606.41|604.41|606.22|604.22|28
1607061760000|2020-12-04 06:02:40|606.39|604.39|606.42|604.42|606.45|604.45|606.26|604.26|25
1607061770000|2020-12-04 06:02:50|606.43|604.43|606.64|604.64|606.64|604.64|606.42|604.42|18
1607061780000|2020-12-04 06:03:00|606.63|604.63|606.53|604.53|606.65|604.65|606.53|604.53|11
1607061790000|2020-12-04 06:03:10|606.45|604.45|606.36|604.36|606.5|604.5|606.32|604.32|16
1607061800000|2020-12-04 06:03:20|606.31|604.31|606.04|604.04|606.33|604.33|605.88|603.88|27
1607061810000|2020-12-04 06:03:30|606.05|604.05|606.09|604.09|606.11|604.11|605.99|603.99|22
1607061820000|2020-12-04 06:03:40|606.12|604.12|605.83|603.83|606.12|604.12|605.82|603.82|17
1607061830000|2020-12-04 06:03:50|605.82|603.82|605.95|603.95|605.98|603.98|605.79|603.79|22
1607061840000|2020-12-04 06:04:00|605.98|603.98|605.86|603.86|606.05|604.05|605.83|603.83|25
1607061850000|2020-12-04 06:04:10|605.85|603.85|606.06|604.06|606.08|604.08|605.85|603.85|26
1607061860000|2020-12-04 06:04:20|606.12|604.12|606.24|604.24|606.3|604.3|606.1|604.1|17
1607061870000|2020-12-04 06:04:30|606.27|604.27|606.44|604.44|606.55|604.55|606.25|604.25|21
1607061880000|2020-12-04 06:04:40|606.53|604.53|606.37|604.37|606.53|604.53|606.32|604.32|21
1607061890000|2020-12-04 06:04:50|606.36|604.36|606.19|604.19|606.5|604.5|606.19|604.19|22
1607061900000|2020-12-04 06:05:00|606.18|604.18|606.16|604.16|606.19|604.19|606.13|604.13|21
1607061910000|2020-12-04 06:05:10|606.17|604.17|606.22|604.22|606.22|604.22|606.16|604.16|21
1607061920000|2020-12-04 06:05:20|606.23|604.23|606.23|604.23|606.28|604.28|606.22|604.22|22
1607061930000|2020-12-04 06:05:30|606.25|604.25|606.47|604.47|606.49|604.49|606.22|604.22|23
1607061940000|2020-12-04 06:05:40|606.48|604.48|606.38|604.38|606.53|604.53|606.36|604.36|21
1607061950000|2020-12-04 06:05:50|606.4|604.4|606.33|604.33|606.4|604.4|606.29|604.29|27
1607061960000|2020-12-04 06:06:00|606.32|604.32|606.59|604.59|606.6|604.6|606.32|604.32|20
1607061970000|2020-12-04 06:06:10|606.6|604.6|606.62|604.62|606.64|604.64|606.59|604.59|10
1607061980000|2020-12-04 06:06:20|606.64|604.64|606.64|604.64|606.64|604.64|606.63|604.63|7
1607061990000|2020-12-04 06:06:30|606.63|604.63|606.59|604.59|606.73|604.73|606.55|604.55|15
1607062000000|2020-12-04 06:06:40|606.56|604.56|606.55|604.55|606.6|604.6|606.55|604.55|18
1607062010000|2020-12-04 06:06:50|606.57|604.57|606.5|604.5|606.57|604.57|606.46|604.46|16
1607062020000|2020-12-04 06:07:00|606.51|604.51|606.63|604.63|606.64|604.64|606.5|604.5|20
1607062030000|2020-12-04 06:07:10|606.62|604.62|606.61|604.61|606.63|604.63|606.6|604.6|19
1607062040000|2020-12-04 06:07:20|606.62|604.62|606.74|604.74|606.78|604.78|606.62|604.62|25
1607062050000|2020-12-04 06:07:30|606.77|604.77|606.83|604.83|606.83|604.83|606.72|604.72|18
1607062060000|2020-12-04 06:07:40|606.79|604.79|607.03|605.03|607.04|605.04|606.78|604.78|22
1607062070000|2020-12-04 06:07:50|607.02|605.02|607.05|605.05|607.05|605.05|607.02|605.02|13
1607062080000|2020-12-04 06:08:00|607.03|605.03|607.2|605.2|607.22|605.22|607|605|11
1607062090000|2020-12-04 06:08:10|607.22|605.22|607.27|605.27|607.27|605.27|607.22|605.22|12
1607062100000|2020-12-04 06:08:20|607.29|605.29|607.03|605.03|607.29|605.29|607.01|605.01|21
1607062110000|2020-12-04 06:08:30|607.02|605.02|607.05|605.05|607.05|605.05|607.02|605.02|10
1607062120000|2020-12-04 06:08:40|607.04|605.04|607.05|605.05|607.05|605.05|607.04|605.04|8
1607062130000|2020-12-04 06:08:50|606.97|604.97|606.91|604.91|606.97|604.97|606.89|604.89|15
1607062140000|2020-12-04 06:09:00|606.9|604.9|606.94|604.94|607.03|605.03|606.9|604.9|14
1607062150000|2020-12-04 06:09:10|606.93|604.93|606.88|604.88|607.01|605.01|606.88|604.88|15
1607062160000|2020-12-04 06:09:20|606.89|604.89|606.87|604.87|606.9|604.9|606.84|604.84|13
1607062170000|2020-12-04 06:09:30|606.86|604.86|606.91|604.91|606.92|604.92|606.8|604.8|22
1607062180000|2020-12-04 06:09:40|606.89|604.89|606.85|604.85|606.94|604.94|606.82|604.82|21
1607062190000|2020-12-04 06:09:50|606.86|604.86|606.9|604.9|606.92|604.92|606.86|604.86|11
1607062200000|2020-12-04 06:10:00|606.89|604.89|606.91|604.91|606.91|604.91|606.89|604.89|6
1607062210000|2020-12-04 06:10:10|606.92|604.92|607.14|605.14|607.16|605.16|606.92|604.92|14
1607062220000|2020-12-04 06:10:20|607.15|605.15|607.07|605.07|607.16|605.16|607.07|605.07|16
1607062230000|2020-12-04 06:10:30|607.08|605.08|606.96|604.96|607.09|605.09|606.94|604.94|18
1607062240000|2020-12-04 06:10:40|606.97|604.97|607.01|605.01|607.01|605.01|606.96|604.96|6
1607062250000|2020-12-04 06:10:50|607|605|606.98|604.98|607|605|606.97|604.97|18
1607062260000|2020-12-04 06:11:00|606.97|604.97|607|605|607.02|605.02|606.97|604.97|7
1607062270000|2020-12-04 06:11:10|607.01|605.01|607.03|605.03|607.03|605.03|607|605|8
1607062280000|2020-12-04 06:11:20|607.02|605.02|607.03|605.03|607.03|605.03|607.02|605.02|2
1607062290000|2020-12-04 06:11:30|607.04|605.04|607.03|605.03|607.04|605.04|607.02|605.02|3
1607062300000|2020-12-04 06:11:40|607.02|605.02|607.02|605.02|607.02|605.02|607.02|605.02|1
1607062310000|2020-12-04 06:11:50|607.03|605.03|607.04|605.04|607.05|605.05|607.02|605.02|10
1607062320000|2020-12-04 06:12:00|607.02|605.02|607.04|605.04|607.04|605.04|607.02|605.02|2
1607062340000|2020-12-04 06:12:20|607.03|605.03|606.96|604.96|607.04|605.04|606.96|604.96|4
1607062350000|2020-12-04 06:12:30|606.95|604.95|606.94|604.94|606.95|604.95|606.94|604.94|2
1607062360000|2020-12-04 06:12:40|606.95|604.95|606.95|604.95|606.96|604.96|606.95|604.95|3
1607062370000|2020-12-04 06:12:50|606.94|604.94|606.97|604.97|606.97|604.97|606.93|604.93|4
1607062380000|2020-12-04 06:13:00|607.07|605.07|607.16|605.16|607.18|605.18|607.07|605.07|13
1607062390000|2020-12-04 06:13:10|607.15|605.15|607.13|605.13|607.16|605.16|607.13|605.13|4
1607062400000|2020-12-04 06:13:20|607.14|605.14|607.17|605.17|607.17|605.17|607.14|605.14|3
1607062410000|2020-12-04 06:13:30|607.18|605.18|607.14|605.14|607.18|605.18|607.14|605.14|4
1607062420000|2020-12-04 06:13:40|607.18|605.18|607.31|605.31|607.31|605.31|607.18|605.18|11
1607062430000|2020-12-04 06:13:50|607.3|605.3|607.33|605.33|607.33|605.33|607.3|605.3|5
1607062440000|2020-12-04 06:14:00|607.3|605.3|607.47|605.47|607.47|605.47|607.29|605.29|22
1607062450000|2020-12-04 06:14:10|607.44|605.44|607.54|605.54|607.55|605.55|607.44|605.44|17
1607062460000|2020-12-04 06:14:20|607.53|605.53|607.67|605.67|607.69|605.69|607.53|605.53|11
1607062470000|2020-12-04 06:14:30|607.68|605.68|607.74|605.74|607.74|605.74|607.65|605.65|10
1607062480000|2020-12-04 06:14:40|607.73|605.73|607.45|605.45|607.73|605.73|607.45|605.45|16
1607062490000|2020-12-04 06:14:50|607.44|605.44|607.45|605.45|607.45|605.45|607.42|605.42|16
1607062500000|2020-12-04 06:15:00|607.44|605.44|607.45|605.45|607.49|605.49|607.42|605.42|17
1607062510000|2020-12-04 06:15:10|607.46|605.46|607.54|605.54|607.57|605.57|607.46|605.46|14
1607062520000|2020-12-04 06:15:20|607.65|605.65|607.7|605.7|607.72|605.72|607.62|605.62|19
1607062530000|2020-12-04 06:15:30|607.69|605.69|607.73|605.73|607.73|605.73|607.67|605.67|14
1607062540000|2020-12-04 06:15:40|607.74|605.74|607.48|605.48|607.77|605.77|607.48|605.48|19
1607062550000|2020-12-04 06:15:50|607.47|605.47|607.31|605.31|607.48|605.48|607.31|605.31|24
1607062560000|2020-12-04 06:16:00|607.33|605.33|606.98|604.98|607.41|605.41|606.97|604.97|15
1607062570000|2020-12-04 06:16:10|606.99|604.99|607.31|605.31|607.31|605.31|606.99|604.99|16
1607062580000|2020-12-04 06:16:20|607.34|605.34|607.33|605.33|607.44|605.44|607.33|605.33|14
1607062590000|2020-12-04 06:16:30|607.34|605.34|607.44|605.44|607.44|605.44|607.33|605.33|10
1607062600000|2020-12-04 06:16:40|607.31|605.31|606.95|604.95|607.31|605.31|606.89|604.89|12
1607062610000|2020-12-04 06:16:50|606.92|604.92|606.93|604.93|606.97|604.97|606.92|604.92|12
1607062620000|2020-12-04 06:17:00|606.94|604.94|606.87|604.87|606.94|604.94|606.86|604.86|24
1607062630000|2020-12-04 06:17:10|606.86|604.86|606.89|604.89|606.92|604.92|606.83|604.83|23
1607062640000|2020-12-04 06:17:20|606.92|604.92|606.92|604.92|606.94|604.94|606.88|604.88|16
1607062650000|2020-12-04 06:17:30|606.93|604.93|606.96|604.96|607.04|605.04|606.92|604.92|25
1607062660000|2020-12-04 06:17:40|606.97|604.97|606.85|604.85|606.97|604.97|606.85|604.85|14
1607062670000|2020-12-04 06:17:50|606.83|604.83|606.86|604.86|606.93|604.93|606.83|604.83|9
1607062680000|2020-12-04 06:18:00|606.85|604.85|606.9|604.9|606.93|604.93|606.85|604.85|15
1607062690000|2020-12-04 06:18:10|606.89|604.89|606.86|604.86|606.89|604.89|606.85|604.85|11
1607062700000|2020-12-04 06:18:20|606.88|604.88|607.09|605.09|607.09|605.09|606.88|604.88|9
1607062710000|2020-12-04 06:18:30|607.08|605.08|607.25|605.25|607.25|605.25|607.07|605.07|22
1607062720000|2020-12-04 06:18:40|607.22|605.22|607.21|605.21|607.3|605.3|607.21|605.21|20
1607062730000|2020-12-04 06:18:50|607.22|605.22|607.24|605.24|607.34|605.34|607.22|605.22|15
1607062740000|2020-12-04 06:19:00|607.51|605.51|607.4|605.4|607.51|605.51|607.34|605.34|17
1607062750000|2020-12-04 06:19:10|607.42|605.42|607.52|605.52|607.52|605.52|607.39|605.39|13
1607062760000|2020-12-04 06:19:20|607.5|605.5|607.24|605.24|607.5|605.5|607.2|605.2|32
1607062770000|2020-12-04 06:19:30|607.23|605.23|607.31|605.31|607.33|605.33|607.23|605.23|16
1607062780000|2020-12-04 06:19:40|607.36|605.36|607.45|605.45|607.45|605.45|607.36|605.36|14
1607062790000|2020-12-04 06:19:50|607.47|605.47|607.51|605.51|607.55|605.55|607.47|605.47|17
1607062800000|2020-12-04 06:20:00|607.5|605.5|607.51|605.51|607.54|605.54|607.49|605.49|9
1607062810000|2020-12-04 06:20:10|607.5|605.5|607.46|605.46|607.5|605.5|607.45|605.45|7
1607062820000|2020-12-04 06:20:20|607.45|605.45|607.45|605.45|607.47|605.47|607.45|605.45|12
1607062830000|2020-12-04 06:20:30|607.46|605.46|607.62|605.62|607.63|605.63|607.46|605.46|16
1607062840000|2020-12-04 06:20:40|607.63|605.63|607.64|605.64|607.64|605.64|607.62|605.62|3
1607062850000|2020-12-04 06:20:50|607.66|605.66|607.67|605.67|607.7|605.7|607.65|605.65|9
1607062860000|2020-12-04 06:21:00|607.66|605.66|607.62|605.62|607.67|605.67|607.58|605.58|20
1607062870000|2020-12-04 06:21:10|607.64|605.64|607.66|605.66|607.66|605.66|607.57|605.57|26
1607062880000|2020-12-04 06:21:20|607.65|605.65|607.83|605.83|607.83|605.83|607.63|605.63|18
1607062890000|2020-12-04 06:21:30|607.82|605.82|607.79|605.79|607.87|605.87|607.78|605.78|13
1607062900000|2020-12-04 06:21:40|607.81|605.81|607.81|605.81|607.82|605.82|607.81|605.81|3
1607062910000|2020-12-04 06:21:50|607.82|605.82|607.7|605.7|607.82|605.82|607.7|605.7|17
1607062920000|2020-12-04 06:22:00|607.71|605.71|607.76|605.76|607.76|605.76|607.68|605.68|14
1607062930000|2020-12-04 06:22:10|607.77|605.77|607.79|605.79|607.79|605.79|607.76|605.76|10
1607062940000|2020-12-04 06:22:20|607.78|605.78|607.81|605.81|607.81|605.81|607.78|605.78|10
1607062950000|2020-12-04 06:22:30|607.82|605.82|607.84|605.84|607.84|605.84|607.8|605.8|10
1607062960000|2020-12-04 06:22:40|607.83|605.83|607.84|605.84|607.84|605.84|607.83|605.83|14
1607062970000|2020-12-04 06:22:50|607.83|605.83|607.81|605.81|607.83|605.83|607.75|605.75|11
1607062980000|2020-12-04 06:23:00|607.8|605.8|607.78|605.78|607.8|605.8|607.75|605.75|12
1607062990000|2020-12-04 06:23:10|607.8|605.8|607.81|605.81|607.82|605.82|607.79|605.79|13
1607063000000|2020-12-04 06:23:20|607.82|605.82|607.75|605.75|607.83|605.83|607.75|605.75|5
1607063010000|2020-12-04 06:23:30|607.76|605.76|607.82|605.82|607.86|605.86|607.75|605.75|20
1607063020000|2020-12-04 06:23:40|607.83|605.83|607.86|605.86|607.86|605.86|607.83|605.83|3
1607063030000|2020-12-04 06:23:50|607.85|605.85|607.84|605.84|607.85|605.85|607.84|605.84|4
1607063040000|2020-12-04 06:24:00|607.85|605.85|607.85|605.85|607.86|605.86|607.84|605.84|11
1607063050000|2020-12-04 06:24:10|607.86|605.86|608.02|606.02|608.02|606.02|607.86|605.86|13
1607063060000|2020-12-04 06:24:20|608.04|606.04|608.29|606.29|608.31|606.31|608.04|606.04|22
1607063070000|2020-12-04 06:24:30|608.31|606.31|608.49|606.49|608.49|606.49|608.29|606.29|15
1607063080000|2020-12-04 06:24:40|608.52|606.52|608.49|606.49|608.54|606.54|608.49|606.49|11
1607063090000|2020-12-04 06:24:50|608.5|606.5|608.44|606.44|608.59|606.59|608.42|606.42|21
1607063100000|2020-12-04 06:25:00|608.43|606.43|608.46|606.46|608.53|606.53|608.41|606.41|22
1607063110000|2020-12-04 06:25:10|608.47|606.47|608.47|606.47|608.59|606.59|608.41|606.41|27
1607063120000|2020-12-04 06:25:20|608.45|606.45|608.45|606.45|608.5|606.5|608.41|606.41|18
1607063130000|2020-12-04 06:25:30|608.46|606.46|608.49|606.49|608.49|606.49|608.45|606.45|13
1607063140000|2020-12-04 06:25:40|608.51|606.51|608.67|606.67|608.73|606.73|608.49|606.49|10
1607063150000|2020-12-04 06:25:50|608.68|606.68|608.88|606.88|608.89|606.89|608.68|606.68|14
1607063160000|2020-12-04 06:26:00|608.89|606.89|608.85|606.85|608.9|606.9|608.85|606.85|14
1607063170000|2020-12-04 06:26:10|608.86|606.86|608.87|606.87|608.9|606.9|608.84|606.84|9
1607063180000|2020-12-04 06:26:20|608.93|606.93|608.81|606.81|608.96|606.96|608.76|606.76|20
1607063190000|2020-12-04 06:26:30|608.82|606.82|608.86|606.86|608.87|606.87|608.82|606.82|11
1607063200000|2020-12-04 06:26:40|608.78|606.78|608.74|606.74|608.78|606.78|608.73|606.73|16
1607063210000|2020-12-04 06:26:50|608.73|606.73|608.79|606.79|608.8|606.8|608.73|606.73|14
1607063220000|2020-12-04 06:27:00|608.78|606.78|608.77|606.77|608.79|606.79|608.75|606.75|21
1607063230000|2020-12-04 06:27:10|608.78|606.78|608.78|606.78|608.8|606.8|608.77|606.77|11
1607063240000|2020-12-04 06:27:20|608.79|606.79|608.81|606.81|608.83|606.83|608.78|606.78|11
1607063250000|2020-12-04 06:27:30|608.82|606.82|608.82|606.82|608.85|606.85|608.82|606.82|10
1607063260000|2020-12-04 06:27:40|608.83|606.83|608.81|606.81|608.83|606.83|608.81|606.81|5
1607063270000|2020-12-04 06:27:50|608.8|606.8|608.82|606.82|608.82|606.82|608.8|606.8|12
1607063280000|2020-12-04 06:28:00|608.81|606.81|608.83|606.83|608.85|606.85|608.81|606.81|6
1607063290000|2020-12-04 06:28:10|608.84|606.84|608.72|606.72|608.84|606.84|608.72|606.72|14
1607063300000|2020-12-04 06:28:20|608.71|606.71|608.72|606.72|608.74|606.74|608.69|606.69|9
1607063310000|2020-12-04 06:28:30|608.71|606.71|608.75|606.75|608.75|606.75|608.71|606.71|9
1607063320000|2020-12-04 06:28:40|608.74|606.74|608.74|606.74|608.75|606.75|608.73|606.73|6
1607063330000|2020-12-04 06:28:50|608.75|606.75|608.75|606.75|608.76|606.76|608.74|606.74|7
1607063340000|2020-12-04 06:29:00|608.78|606.78|608.83|606.83|608.87|606.87|608.78|606.78|9
1607063350000|2020-12-04 06:29:10|608.84|606.84|608.81|606.81|608.84|606.84|608.79|606.79|6
1607063360000|2020-12-04 06:29:20|608.84|606.84|608.98|606.98|608.98|606.98|608.84|606.84|8
1607063370000|2020-12-04 06:29:30|608.97|606.97|609.02|607.02|609.04|607.04|608.97|606.97|11
1607063380000|2020-12-04 06:29:40|609.06|607.06|609.28|607.28|609.28|607.28|609.05|607.05|16
1607063390000|2020-12-04 06:29:50|609.27|607.27|609.29|607.29|609.32|607.32|609.24|607.24|16
1607063400000|2020-12-04 06:30:00|609.28|607.28|609.07|607.07|609.28|607.28|609.07|607.07|25
1607063410000|2020-12-04 06:30:10|608.98|606.98|608.97|606.97|609.01|607.01|608.94|606.94|27
1607063420000|2020-12-04 06:30:20|608.99|606.99|609.05|607.05|609.06|607.06|608.97|606.97|18
1607063430000|2020-12-04 06:30:30|609.09|607.09|609.01|607.01|609.09|607.09|609.01|607.01|7
1607063440000|2020-12-04 06:30:40|609|607|608.95|606.95|609.03|607.03|608.93|606.93|25
1607063450000|2020-12-04 06:30:50|608.98|606.98|608.94|606.94|608.98|606.98|608.93|606.93|16
1607063460000|2020-12-04 06:31:00|608.97|606.97|608.99|606.99|609.07|607.07|608.94|606.94|31
1607063470000|2020-12-04 06:31:10|608.98|606.98|609.04|607.04|609.05|607.05|608.98|606.98|16
1607063480000|2020-12-04 06:31:20|609.02|607.02|608.98|606.98|609.03|607.03|608.98|606.98|9
1607063490000|2020-12-04 06:31:30|609|607|609.01|607.01|609.02|607.02|608.98|606.98|14
1607063500000|2020-12-04 06:31:40|609.02|607.02|609.05|607.05|609.07|607.07|609.02|607.02|8
1607063510000|2020-12-04 06:31:50|609.04|607.04|609.05|607.05|609.08|607.08|609.04|607.04|16
1607063520000|2020-12-04 06:32:00|609.06|607.06|608.9|606.9|609.06|607.06|608.89|606.89|22
1607063530000|2020-12-04 06:32:10|608.94|606.94|608.98|606.98|609|607|608.89|606.89|21
1607063540000|2020-12-04 06:32:20|608.97|606.97|608.98|606.98|609|607|608.97|606.97|14
1607063550000|2020-12-04 06:32:30|608.93|606.93|609.09|607.09|609.09|607.09|608.93|606.93|25
1607063560000|2020-12-04 06:32:40|609.1|607.1|609.05|607.05|609.1|607.1|609.04|607.04|19
1607063570000|2020-12-04 06:32:50|609.03|607.03|609.02|607.02|609.05|607.05|609.01|607.01|9
1607063580000|2020-12-04 06:33:00|609.03|607.03|609|607|609.03|607.03|608.99|606.99|9
1607063590000|2020-12-04 06:33:10|609.01|607.01|608.99|606.99|609.01|607.01|608.99|606.99|2
1607063600000|2020-12-04 06:33:20|608.98|606.98|609.04|607.04|609.05|607.05|608.98|606.98|12
1607063610000|2020-12-04 06:33:30|609.05|607.05|609.04|607.04|609.05|607.05|609.04|607.04|2
1607063620000|2020-12-04 06:33:40|609.05|607.05|609.22|607.22|609.26|607.26|609.05|607.05|18
1607063630000|2020-12-04 06:33:50|609.21|607.21|609.24|607.24|609.25|607.25|609.21|607.21|10
1607063640000|2020-12-04 06:34:00|609.25|607.25|609.16|607.16|609.28|607.28|609.15|607.15|26
1607063650000|2020-12-04 06:34:10|609.15|607.15|609.18|607.18|609.24|607.24|609.15|607.15|23
1607063660000|2020-12-04 06:34:20|609.17|607.17|609.18|607.18|609.2|607.2|609.13|607.13|25
1607063670000|2020-12-04 06:34:30|609.17|607.17|609.1|607.1|609.17|607.17|609.08|607.08|11
1607063680000|2020-12-04 06:34:40|609.08|607.08|609.17|607.17|609.17|607.17|609.08|607.08|19
1607063690000|2020-12-04 06:34:50|609.16|607.16|609.11|607.11|609.18|607.18|609.11|607.11|18
1607063700000|2020-12-04 06:35:00|609.1|607.1|609.12|607.12|609.19|607.19|609.1|607.1|22
1607063710000|2020-12-04 06:35:10|609.14|607.14|609.14|607.14|609.18|607.18|609.12|607.12|18
1607063720000|2020-12-04 06:35:20|609.13|607.13|609.13|607.13|609.14|607.14|609.12|607.12|7
1607063730000|2020-12-04 06:35:30|609.14|607.14|609.21|607.21|609.24|607.24|609.1|607.1|21
1607063740000|2020-12-04 06:35:40|609.2|607.2|609.32|607.32|609.32|607.32|609.2|607.2|7
1607063750000|2020-12-04 06:35:50|609.35|607.35|609.35|607.35|609.35|607.35|609.35|607.35|1
1607063760000|2020-12-04 06:36:00|609.29|607.29|609.34|607.34|609.34|607.34|609.29|607.29|5
1607063770000|2020-12-04 06:36:10|609.33|607.33|609.39|607.39|609.42|607.42|609.33|607.33|11
1607063780000|2020-12-04 06:36:20|609.4|607.4|609.41|607.41|609.42|607.42|609.39|607.39|5
1607063790000|2020-12-04 06:36:30|609.42|607.42|609.4|607.4|609.42|607.42|609.27|607.27|19
1607063800000|2020-12-04 06:36:40|609.39|607.39|609.36|607.36|609.39|607.39|609.34|607.34|3
1607063810000|2020-12-04 06:36:50|609.37|607.37|609.36|607.36|609.37|607.37|609.35|607.35|6
1607063820000|2020-12-04 06:37:00|609.37|607.37|609.37|607.37|609.42|607.42|609.36|607.36|14
1607063830000|2020-12-04 06:37:10|609.38|607.38|609.36|607.36|609.38|607.38|609.35|607.35|8
1607063840000|2020-12-04 06:37:20|609.35|607.35|609.33|607.33|609.35|607.35|609.32|607.32|4
1607063850000|2020-12-04 06:37:30|609.32|607.32|609.34|607.34|609.34|607.34|609.32|607.32|8
1607063860000|2020-12-04 06:37:40|609.33|607.33|609.33|607.33|609.33|607.33|609.32|607.32|3
1607063870000|2020-12-04 06:37:50|609.32|607.32|609.31|607.31|609.33|607.33|609.3|607.3|8
1607063880000|2020-12-04 06:38:00|609.3|607.3|609.24|607.24|609.31|607.31|609.22|607.22|8
1607063890000|2020-12-04 06:38:10|609.25|607.25|609.23|607.23|609.25|607.25|609.22|607.22|7
1607063900000|2020-12-04 06:38:20|609.24|607.24|609.23|607.23|609.24|607.24|609.22|607.22|5
1607063910000|2020-12-04 06:38:30|609.24|607.24|609.23|607.23|609.24|607.24|609.23|607.23|2
1607063930000|2020-12-04 06:38:50|609.22|607.22|609.21|607.21|609.24|607.24|609.2|607.2|8
1607063940000|2020-12-04 06:39:00|609.22|607.22|609.21|607.21|609.25|607.25|609.17|607.17|14
1607063950000|2020-12-04 06:39:10|609.18|607.18|609.21|607.21|609.21|607.21|609.17|607.17|7
1607063960000|2020-12-04 06:39:20|609.17|607.17|609.2|607.2|609.21|607.21|609.17|607.17|10
1607063970000|2020-12-04 06:39:30|609.19|607.19|609.16|607.16|609.19|607.19|609.16|607.16|6
1607063980000|2020-12-04 06:39:40|609.17|607.17|609.19|607.19|609.19|607.19|609.17|607.17|5
1607063990000|2020-12-04 06:39:50|609.18|607.18|609.16|607.16|609.19|607.19|609.16|607.16|11
1607064000000|2020-12-04 06:40:00|609.18|607.18|609.13|607.13|609.18|607.18|609.13|607.13|8
1607064010000|2020-12-04 06:40:10|609.12|607.12|609.17|607.17|609.17|607.17|609.12|607.12|8
1607064020000|2020-12-04 06:40:20|609.16|607.16|609.17|607.17|609.17|607.17|609.16|607.16|8
1607064030000|2020-12-04 06:40:30|609.16|607.16|609.16|607.16|609.17|607.17|609.14|607.14|7
1607064040000|2020-12-04 06:40:40|609.14|607.14|609.17|607.17|609.19|607.19|609.14|607.14|7
1607064050000|2020-12-04 06:40:50|609.15|607.15|609.15|607.15|609.16|607.16|609.15|607.15|5
1607064060000|2020-12-04 06:41:00|609.21|607.21|609.06|607.06|609.21|607.21|609.06|607.06|11
1607064070000|2020-12-04 06:41:10|609.05|607.05|609|607|609.05|607.05|609|607|4
1607064080000|2020-12-04 06:41:20|608.99|606.99|608.93|606.93|608.99|606.99|608.93|606.93|6
1607064090000|2020-12-04 06:41:30|608.91|606.91|608.69|606.69|608.91|606.91|608.68|606.68|10
1607064100000|2020-12-04 06:41:40|608.7|606.7|608.69|606.69|608.71|606.71|608.67|606.67|13
1607064110000|2020-12-04 06:41:50|608.7|606.7|608.67|606.67|608.7|606.7|608.67|606.67|8
1607064120000|2020-12-04 06:42:00|608.66|606.66|608.67|606.67|608.68|606.68|608.65|606.65|6
1607064130000|2020-12-04 06:42:10|608.68|606.68|608.67|606.67|608.69|606.69|608.67|606.67|8
1607064140000|2020-12-04 06:42:20|608.66|606.66|608.69|606.69|608.69|606.69|608.66|606.66|6
1607064150000|2020-12-04 06:42:30|608.68|606.68|608.69|606.69|608.73|606.73|608.67|606.67|8
1607064160000|2020-12-04 06:42:40|608.67|606.67|608.69|606.69|608.69|606.69|608.66|606.66|10
1607064170000|2020-12-04 06:42:50|608.68|606.68|608.67|606.67|608.69|606.69|608.65|606.65|16
1607064180000|2020-12-04 06:43:00|608.68|606.68|608.95|606.95|608.96|606.96|608.68|606.68|13
1607064190000|2020-12-04 06:43:10|608.96|606.96|608.98|606.98|608.99|606.99|608.96|606.96|6
1607064200000|2020-12-04 06:43:20|608.94|606.94|608.89|606.89|608.95|606.95|608.89|606.89|4
1607064210000|2020-12-04 06:43:30|608.9|606.9|608.98|606.98|608.99|606.99|608.9|606.9|3
1607064220000|2020-12-04 06:43:40|608.99|606.99|608.86|606.86|608.99|606.99|608.84|606.84|26
1607064230000|2020-12-04 06:43:50|608.88|606.88|608.86|606.86|608.88|606.88|608.83|606.83|6
1607064240000|2020-12-04 06:44:00|608.87|606.87|608.85|606.85|608.87|606.87|608.85|606.85|5
1607064250000|2020-12-04 06:44:10|608.86|606.86|608.82|606.82|608.86|606.86|608.8|606.8|13
1607064260000|2020-12-04 06:44:20|608.81|606.81|608.86|606.86|608.89|606.89|608.81|606.81|10
1607064270000|2020-12-04 06:44:30|608.88|606.88|608.67|606.67|608.88|606.88|608.67|606.67|12
1607064280000|2020-12-04 06:44:40|608.65|606.65|608.79|606.79|608.8|606.8|608.65|606.65|18
1607064290000|2020-12-04 06:44:50|608.78|606.78|608.78|606.78|608.8|606.8|608.78|606.78|13
1607064300000|2020-12-04 06:45:00|608.79|606.79|608.67|606.67|608.79|606.79|608.67|606.67|12
1607064310000|2020-12-04 06:45:10|608.65|606.65|608.64|606.64|608.66|606.66|608.62|606.62|7
1607064320000|2020-12-04 06:45:20|608.63|606.63|608.63|606.63|608.63|606.63|608.63|606.63|1
1607064330000|2020-12-04 06:45:30|608.64|606.64|608.62|606.62|608.68|606.68|608.62|606.62|9
1607064340000|2020-12-04 06:45:40|608.61|606.61|608.61|606.61|608.62|606.62|608.61|606.61|3
1607064350000|2020-12-04 06:45:50|608.59|606.59|608.56|606.56|608.61|606.61|608.56|606.56|10
1607064360000|2020-12-04 06:46:00|608.55|606.55|608.53|606.53|608.57|606.57|608.51|606.51|11
1607064370000|2020-12-04 06:46:10|608.52|606.52|608.39|606.39|608.54|606.54|608.39|606.39|24
1607064380000|2020-12-04 06:46:20|608.38|606.38|608.25|606.25|608.39|606.39|608.25|606.25|13
1607064390000|2020-12-04 06:46:30|608.24|606.24|608.2|606.2|608.25|606.25|608.19|606.19|8
1607064400000|2020-12-04 06:46:40|608.19|606.19|608.2|606.2|608.21|606.21|608.19|606.19|8
1607064410000|2020-12-04 06:46:50|608.19|606.19|608.19|606.19|608.2|606.2|608.19|606.19|3
1607064420000|2020-12-04 06:47:00|608.2|606.2|608.19|606.19|608.2|606.2|608.19|606.19|2
1607064430000|2020-12-04 06:47:10|608.18|606.18|608.18|606.18|608.18|606.18|608.16|606.16|10
1607064440000|2020-12-04 06:47:20|608.17|606.17|608.14|606.14|608.18|606.18|608.14|606.14|6
1607064450000|2020-12-04 06:47:30|608.13|606.13|607.78|605.78|608.13|606.13|607.75|605.75|24
1607064460000|2020-12-04 06:47:40|607.79|605.79|607.9|605.9|607.91|605.91|607.79|605.79|17
1607064470000|2020-12-04 06:47:50|607.91|605.91|607.86|605.86|607.91|605.91|607.83|605.83|13
1607064480000|2020-12-04 06:48:00|607.85|605.85|608.04|606.04|608.05|606.05|607.85|605.85|10
1607064490000|2020-12-04 06:48:10|608.02|606.02|608.2|606.2|608.22|606.22|608.01|606.01|17
1607064500000|2020-12-04 06:48:20|608.19|606.19|608.25|606.25|608.25|606.25|608.19|606.19|14
1607064510000|2020-12-04 06:48:30|608.23|606.23|608.4|606.4|608.4|606.4|608.23|606.23|20
1607064520000|2020-12-04 06:48:40|608.41|606.41|608.42|606.42|608.42|606.42|608.41|606.41|4
1607064530000|2020-12-04 06:48:50|608.4|606.4|608.5|606.5|608.5|606.5|608.35|606.35|6
1607064540000|2020-12-04 06:49:00|608.48|606.48|608.46|606.46|608.48|606.48|608.43|606.43|6
1607064550000|2020-12-04 06:49:10|608.45|606.45|608.4|606.4|608.45|606.45|608.39|606.39|11
1607064560000|2020-12-04 06:49:20|608.53|606.53|608.53|606.53|608.54|606.54|608.52|606.52|5
1607064570000|2020-12-04 06:49:30|608.54|606.54|608.59|606.59|608.59|606.59|608.54|606.54|6
1607064580000|2020-12-04 06:49:40|608.65|606.65|608.68|606.68|608.69|606.69|608.64|606.64|9
1607064590000|2020-12-04 06:49:50|608.66|606.66|608.67|606.67|608.67|606.67|608.66|606.66|2
1607064600000|2020-12-04 06:50:00|608.66|606.66|608.67|606.67|608.67|606.67|608.66|606.66|4
1607064610000|2020-12-04 06:50:10|608.68|606.68|608.55|606.55|608.68|606.68|608.55|606.55|11
1607064620000|2020-12-04 06:50:20|608.52|606.52|608.45|606.45|608.54|606.54|608.45|606.45|21
1607064630000|2020-12-04 06:50:30|608.46|606.46|608.51|606.51|608.53|606.53|608.46|606.46|13
1607064640000|2020-12-04 06:50:40|608.49|606.49|608.52|606.52|608.52|606.52|608.49|606.49|10
1607064650000|2020-12-04 06:50:50|608.51|606.51|608.6|606.6|608.6|606.6|608.51|606.51|9
1607064660000|2020-12-04 06:51:00|608.59|606.59|608.59|606.59|608.59|606.59|608.58|606.58|7
1607064670000|2020-12-04 06:51:10|608.58|606.58|608.59|606.59|608.59|606.59|608.58|606.58|4
1607064690000|2020-12-04 06:51:30|608.58|606.58|608.49|606.49|608.58|606.58|608.48|606.48|10
1607064700000|2020-12-04 06:51:40|608.48|606.48|608.45|606.45|608.48|606.48|608.44|606.44|7
1607064710000|2020-12-04 06:51:50|608.47|606.47|608.5|606.5|608.51|606.51|608.46|606.46|14
1607064720000|2020-12-04 06:52:00|608.51|606.51|608.48|606.48|608.51|606.51|608.48|606.48|8
1607064730000|2020-12-04 06:52:10|608.47|606.47|608.47|606.47|608.49|606.49|608.47|606.47|13
1607064740000|2020-12-04 06:52:20|608.48|606.48|608.48|606.48|608.5|606.5|608.47|606.47|17
1607064750000|2020-12-04 06:52:30|608.47|606.47|608.45|606.45|608.48|606.48|608.45|606.45|7
1607064760000|2020-12-04 06:52:40|608.49|606.49|608.44|606.44|608.49|606.49|608.44|606.44|3
1607064770000|2020-12-04 06:52:50|608.47|606.47|608.45|606.45|608.49|606.49|608.45|606.45|7
1607064780000|2020-12-04 06:53:00|608.46|606.46|608.25|606.25|608.47|606.47|608.25|606.25|19
1607064790000|2020-12-04 06:53:10|608.24|606.24|608.23|606.23|608.26|606.26|608.22|606.22|17
1607064800000|2020-12-04 06:53:20|608.24|606.24|608.18|606.18|608.24|606.24|608.18|606.18|19
1607064810000|2020-12-04 06:53:30|608.19|606.19|608.18|606.18|608.19|606.19|608.16|606.16|18
1607064820000|2020-12-04 06:53:40|608.17|606.17|608.24|606.24|608.24|606.24|608.17|606.17|8
1607064830000|2020-12-04 06:53:50|608.23|606.23|608.29|606.29|608.3|606.3|608.22|606.22|17
1607064840000|2020-12-04 06:54:00|608.28|606.28|608.22|606.22|608.28|606.28|608.18|606.18|22
1607064850000|2020-12-04 06:54:10|608.23|606.23|608.24|606.24|608.24|606.24|608.21|606.21|4
1607064860000|2020-12-04 06:54:20|608.26|606.26|608.29|606.29|608.3|606.3|608.26|606.26|13
1607064870000|2020-12-04 06:54:30|608.27|606.27|608.43|606.43|608.43|606.43|608.25|606.25|13
1607064880000|2020-12-04 06:54:40|608.45|606.45|608.47|606.47|608.62|606.62|608.45|606.45|17
1607064890000|2020-12-04 06:54:50|608.5|606.5|608.49|606.49|608.51|606.51|608.45|606.45|18
1607064900000|2020-12-04 06:55:00|608.51|606.51|608.53|606.53|608.54|606.54|608.47|606.47|21
1607064910000|2020-12-04 06:55:10|608.52|606.52|608.65|606.65|608.66|606.66|608.5|606.5|26
1607064920000|2020-12-04 06:55:20|608.64|606.64|608.64|606.64|608.66|606.66|608.63|606.63|22
1607064930000|2020-12-04 06:55:30|608.65|606.65|608.59|606.59|608.65|606.65|608.58|606.58|11
1607064940000|2020-12-04 06:55:40|608.6|606.6|608.55|606.55|608.6|606.6|608.54|606.54|17
1607064950000|2020-12-04 06:55:50|608.56|606.56|608.56|606.56|608.56|606.56|608.53|606.53|10
1607064960000|2020-12-04 06:56:00|608.55|606.55|608.47|606.47|608.56|606.56|608.45|606.45|18
1607064970000|2020-12-04 06:56:10|608.45|606.45|608.49|606.49|608.5|606.5|608.44|606.44|14
1607064980000|2020-12-04 06:56:20|608.5|606.5|608.48|606.48|608.5|606.5|608.48|606.48|7
1607064990000|2020-12-04 06:56:30|608.47|606.47|608.53|606.53|608.53|606.53|608.47|606.47|12
1607065000000|2020-12-04 06:56:40|608.52|606.52|608.59|606.59|608.6|606.6|608.52|606.52|17
1607065010000|2020-12-04 06:56:50|608.6|606.6|608.63|606.63|608.65|606.65|608.6|606.6|15
1607065020000|2020-12-04 06:57:00|608.62|606.62|608.63|606.63|608.64|606.64|608.62|606.62|7
1607065030000|2020-12-04 06:57:10|608.64|606.64|608.64|606.64|608.66|606.66|608.64|606.64|3
1607065040000|2020-12-04 06:57:20|608.65|606.65|608.64|606.64|608.66|606.66|608.64|606.64|4
1607065050000|2020-12-04 06:57:30|608.65|606.65|608.5|606.5|608.66|606.66|608.49|606.49|15
1607065060000|2020-12-04 06:57:40|608.51|606.51|608.51|606.51|608.52|606.52|608.5|606.5|17
1607065070000|2020-12-04 06:57:50|608.52|606.52|608.5|606.5|608.52|606.52|608.47|606.47|13
1607065080000|2020-12-04 06:58:00|608.51|606.51|608.5|606.5|608.51|606.51|608.47|606.47|10
1607065090000|2020-12-04 06:58:10|608.49|606.49|608.47|606.47|608.51|606.51|608.47|606.47|12
1607065100000|2020-12-04 06:58:20|608.48|606.48|608.35|606.35|608.48|606.48|608.34|606.34|13
1607065110000|2020-12-04 06:58:30|608.34|606.34|608.35|606.35|608.36|606.36|608.34|606.34|5
1607065120000|2020-12-04 06:58:40|608.34|606.34|608.28|606.28|608.34|606.34|608.28|606.28|8
1607065130000|2020-12-04 06:58:50|608.25|606.25|608.23|606.23|608.26|606.26|608.23|606.23|11
1607065140000|2020-12-04 06:59:00|608.24|606.24|608.38|606.38|608.41|606.41|608.24|606.24|27
1607065150000|2020-12-04 06:59:10|608.39|606.39|608.38|606.38|608.4|606.4|608.37|606.37|9
1607065160000|2020-12-04 06:59:20|608.37|606.37|608.34|606.34|608.37|606.37|608.33|606.33|5
1607065170000|2020-12-04 06:59:30|608.33|606.33|608.36|606.36|608.36|606.36|608.33|606.33|3
1607065180000|2020-12-04 06:59:40|608.37|606.37|608.35|606.35|608.37|606.37|608.34|606.34|15
1607065190000|2020-12-04 06:59:50|608.36|606.36|608.35|606.35|608.36|606.36|608.32|606.32|9
1607065200000|2020-12-04 07:00:00|608.32|606.32|608.22|606.22|608.35|606.35|608.22|606.22|13
1607065210000|2020-12-04 07:00:10|608.2|606.2|608.27|606.27|608.28|606.28|608.19|606.19|12
1607065220000|2020-12-04 07:00:20|608.28|606.28|608.26|606.26|608.28|606.28|608.21|606.21|23
1607065230000|2020-12-04 07:00:30|608.27|606.27|608.25|606.25|608.28|606.28|608.25|606.25|12
1607065240000|2020-12-04 07:00:40|608.27|606.27|608.25|606.25|608.33|606.33|608.25|606.25|20
1607065250000|2020-12-04 07:00:50|608.27|606.27|608.28|606.28|608.29|606.29|608.25|606.25|15
1607065260000|2020-12-04 07:01:00|608.3|606.3|608.25|606.25|608.3|606.3|608.25|606.25|17
1607065270000|2020-12-04 07:01:10|608.24|606.24|608.21|606.21|608.26|606.26|608.21|606.21|26
1607065280000|2020-12-04 07:01:20|608.2|606.2|608.19|606.19|608.22|606.22|608.19|606.19|16
1607065290000|2020-12-04 07:01:30|608.2|606.2|608.11|606.11|608.2|606.2|608.11|606.11|11
1607065300000|2020-12-04 07:01:40|608.09|606.09|608.04|606.04|608.09|606.09|608.04|606.04|10
1607065310000|2020-12-04 07:01:50|608.07|606.07|607.96|605.96|608.07|606.07|607.96|605.96|16
1607065320000|2020-12-04 07:02:00|607.97|605.97|607.97|605.97|608|606|607.97|605.97|12
1607065330000|2020-12-04 07:02:10|607.96|605.96|607.97|605.97|607.98|605.98|607.96|605.96|4
1607065340000|2020-12-04 07:02:20|607.98|605.98|607.89|605.89|607.98|605.98|607.88|605.88|8
1607065350000|2020-12-04 07:02:30|607.9|605.9|607.91|605.91|607.93|605.93|607.89|605.89|19
1607065360000|2020-12-04 07:02:40|607.88|605.88|607.96|605.96|607.99|605.99|607.87|605.87|29
1607065370000|2020-12-04 07:02:50|607.98|605.98|607.93|605.93|608|606|607.92|605.92|23
1607065380000|2020-12-04 07:03:00|607.92|605.92|607.88|605.88|607.97|605.97|607.88|605.88|11
1607065390000|2020-12-04 07:03:10|607.9|605.9|607.85|605.85|607.9|605.9|607.84|605.84|12
1607065400000|2020-12-04 07:03:20|607.83|605.83|607.82|605.82|607.84|605.84|607.81|605.81|8
1607065410000|2020-12-04 07:03:30|607.81|605.81|607.83|605.83|607.83|605.83|607.81|605.81|2
1607065420000|2020-12-04 07:03:40|607.82|605.82|607.77|605.77|607.82|605.82|607.76|605.76|11
1607065430000|2020-12-04 07:03:50|607.76|605.76|607.56|605.56|607.77|605.77|607.56|605.56|22
1607065440000|2020-12-04 07:04:00|607.58|605.58|607.59|605.59|607.76|605.76|607.55|605.55|16
1607065450000|2020-12-04 07:04:10|607.58|605.58|607.56|605.56|607.61|605.61|607.55|605.55|21
1607065460000|2020-12-04 07:04:20|607.55|605.55|607.52|605.52|607.61|605.61|607.5|605.5|14
1607065470000|2020-12-04 07:04:30|607.51|605.51|607.55|605.55|607.57|605.57|607.5|605.5|25
1607065480000|2020-12-04 07:04:40|607.57|605.57|607.44|605.44|607.62|605.62|607.41|605.41|27
1607065490000|2020-12-04 07:04:50|607.45|605.45|607.37|605.37|607.45|605.45|607.35|605.35|16
1607065500000|2020-12-04 07:05:00|607.38|605.38|607.38|605.38|607.42|605.42|607.37|605.37|21
1607065510000|2020-12-04 07:05:10|607.43|605.43|607.6|605.6|607.6|605.6|607.4|605.4|25
1607065520000|2020-12-04 07:05:20|607.59|605.59|607.61|605.61|607.63|605.63|607.59|605.59|10
1607065530000|2020-12-04 07:05:30|607.6|605.6|607.57|605.57|607.66|605.66|607.56|605.56|17
1607065540000|2020-12-04 07:05:40|607.53|605.53|607.54|605.54|607.55|605.55|607.53|605.53|5
1607065550000|2020-12-04 07:05:50|607.53|605.53|607.54|605.54|607.55|605.55|607.53|605.53|4
1607065560000|2020-12-04 07:06:00|607.55|605.55|607.54|605.54|607.55|605.55|607.53|605.53|4
1607065570000|2020-12-04 07:06:10|607.52|605.52|607.47|605.47|607.52|605.52|607.46|605.46|11
1607065580000|2020-12-04 07:06:20|607.48|605.48|607.42|605.42|607.48|605.48|607.37|605.37|16
1607065590000|2020-12-04 07:06:30|607.4|605.4|607.4|605.4|607.46|605.46|607.37|605.37|15
1607065600000|2020-12-04 07:06:40|607.38|605.38|607.16|605.16|607.38|605.38|607.12|605.12|25
1607065610000|2020-12-04 07:06:50|607.17|605.17|607.2|605.2|607.2|605.2|607.16|605.16|7
1607065620000|2020-12-04 07:07:00|607.19|605.19|607.2|605.2|607.2|605.2|607.18|605.18|12
1607065630000|2020-12-04 07:07:10|607.19|605.19|607.27|605.27|607.28|605.28|607.19|605.19|28
1607065640000|2020-12-04 07:07:20|607.26|605.26|607.19|605.19|607.26|605.26|607.19|605.19|17
1607065650000|2020-12-04 07:07:30|607.2|605.2|607.01|605.01|607.2|605.2|607|605|12
1607065660000|2020-12-04 07:07:40|607|605|607.01|605.01|607.01|605.01|607|605|2
1607065670000|2020-12-04 07:07:50|607|605|607.09|605.09|607.13|605.13|607|605|17
1607065680000|2020-12-04 07:08:00|607.1|605.1|606.95|604.95|607.1|605.1|606.94|604.94|14
1607065690000|2020-12-04 07:08:10|606.93|604.93|606.85|604.85|606.93|604.93|606.85|604.85|6
1607065700000|2020-12-04 07:08:20|606.86|604.86|606.86|604.86|606.86|604.86|606.86|604.86|1
1607065710000|2020-12-04 07:08:30|606.84|604.84|606.85|604.85|606.86|604.86|606.84|604.84|3
1607065720000|2020-12-04 07:08:40|606.87|604.87|606.67|604.67|606.88|604.88|606.66|604.66|22
1607065730000|2020-12-04 07:08:50|606.68|604.68|606.76|604.76|606.77|604.77|606.66|604.66|25
1607065740000|2020-12-04 07:09:00|606.75|604.75|606.64|604.64|606.77|604.77|606.64|604.64|17
1607065750000|2020-12-04 07:09:10|606.65|604.65|606.61|604.61|606.65|604.65|606.6|604.6|11
1607065760000|2020-12-04 07:09:20|606.6|604.6|606.6|604.6|606.67|604.67|606.6|604.6|28
1607065770000|2020-12-04 07:09:30|606.61|604.61|606.63|604.63|606.64|604.64|606.6|604.6|22
1607065780000|2020-12-04 07:09:40|606.62|604.62|606.6|604.6|606.62|604.62|606.59|604.59|11
1607065790000|2020-12-04 07:09:50|606.59|604.59|606.58|604.58|606.59|604.59|606.56|604.56|9
1607065800000|2020-12-04 07:10:00|606.59|604.59|606.48|604.48|606.59|604.59|606.43|604.43|18
1607065810000|2020-12-04 07:10:10|606.47|604.47|606.44|604.44|606.49|604.49|606.44|604.44|5
1607065820000|2020-12-04 07:10:20|606.49|604.49|606.54|604.54|606.6|604.6|606.42|604.42|30
1607065830000|2020-12-04 07:10:30|606.49|604.49|606.26|604.26|606.57|604.57|606.26|604.26|22
1607065840000|2020-12-04 07:10:40|606.27|604.27|606.15|604.15|606.3|604.3|606.15|604.15|16
1607065850000|2020-12-04 07:10:50|606.14|604.14|606.2|604.2|606.2|604.2|606.12|604.12|12
1607065860000|2020-12-04 07:11:00|606.19|604.19|606.11|604.11|606.19|604.19|606.11|604.11|6
1607065870000|2020-12-04 07:11:10|606.14|604.14|606.33|604.33|606.34|604.34|606.12|604.12|22
1607065880000|2020-12-04 07:11:20|606.36|604.36|605.96|603.96|606.38|604.38|605.96|603.96|24
1607065890000|2020-12-04 07:11:30|605.97|603.97|605.94|603.94|605.99|603.99|605.92|603.92|16
1607065900000|2020-12-04 07:11:40|605.93|603.93|605.95|603.95|605.98|603.98|605.9|603.9|19
1607065910000|2020-12-04 07:11:50|605.94|603.94|606.01|604.01|606.05|604.05|605.91|603.91|23
1607065920000|2020-12-04 07:12:00|606|604|605.95|603.95|606.02|604.02|605.93|603.93|21
1607065930000|2020-12-04 07:12:10|605.94|603.94|606.01|604.01|606.02|604.02|605.94|603.94|15
1607065940000|2020-12-04 07:12:20|606|604|605.98|603.98|606.02|604.02|605.97|603.97|19
1607065950000|2020-12-04 07:12:30|605.99|603.99|605.98|603.98|606.02|604.02|605.97|603.97|15
1607065960000|2020-12-04 07:12:40|605.99|603.99|606.02|604.02|606.06|604.06|605.98|603.98|20
1607065970000|2020-12-04 07:12:50|606.03|604.03|606.04|604.04|606.05|604.05|606.02|604.02|14
1607065980000|2020-12-04 07:13:00|606.05|604.05|605.97|603.97|606.05|604.05|605.96|603.96|17
1607065990000|2020-12-04 07:13:10|605.98|603.98|605.99|603.99|606|604|605.96|603.96|16
1607066000000|2020-12-04 07:13:20|605.98|603.98|605.95|603.95|605.99|603.99|605.93|603.93|19
1607066010000|2020-12-04 07:13:30|605.94|603.94|605.95|603.95|605.95|603.95|605.93|603.93|11
1607066020000|2020-12-04 07:13:40|605.96|603.96|605.97|603.97|605.98|603.98|605.95|603.95|12
1607066030000|2020-12-04 07:13:50|605.9|603.9|606.01|604.01|606.01|604.01|605.84|603.84|20
1607066040000|2020-12-04 07:14:00|606|604|605.98|603.98|606|604|605.95|603.95|17
1607066050000|2020-12-04 07:14:10|606.01|604.01|606.18|604.18|606.2|604.2|605.97|603.97|22
1607066060000|2020-12-04 07:14:20|606.17|604.17|606.19|604.19|606.24|604.24|606.17|604.17|13
1607066070000|2020-12-04 07:14:30|606.18|604.18|606.22|604.22|606.23|604.23|606.18|604.18|13
1607066080000|2020-12-04 07:14:40|606.23|604.23|606.22|604.22|606.23|604.23|606.21|604.21|10
1607066090000|2020-12-04 07:14:50|606.21|604.21|606.22|604.22|606.22|604.22|606.15|604.15|20
1607066100000|2020-12-04 07:15:00|606.21|604.21|606.2|604.2|606.22|604.22|606.19|604.19|10
1607066110000|2020-12-04 07:15:10|606.21|604.21|606.21|604.21|606.23|604.23|606.18|604.18|16
1607066120000|2020-12-04 07:15:20|606.22|604.22|606.22|604.22|606.22|604.22|606.21|604.21|11
1607066130000|2020-12-04 07:15:30|606.21|604.21|606.23|604.23|606.24|604.24|606.21|604.21|13
1607066140000|2020-12-04 07:15:40|606.22|604.22|606.2|604.2|606.22|604.22|606.17|604.17|18
1607066150000|2020-12-04 07:15:50|606.23|604.23|606.22|604.22|606.28|604.28|606.21|604.21|21
1607066160000|2020-12-04 07:16:00|606.23|604.23|606.28|604.28|606.28|604.28|606.2|604.2|21
1607066170000|2020-12-04 07:16:10|606.3|604.3|606.31|604.31|606.31|604.31|606.27|604.27|26
1607066180000|2020-12-04 07:16:20|606.38|604.38|606.71|604.71|606.76|604.76|606.38|604.38|20
1607066190000|2020-12-04 07:16:30|606.73|604.73|606.75|604.75|606.76|604.76|606.72|604.72|14
1607066200000|2020-12-04 07:16:40|606.74|604.74|606.76|604.76|606.77|604.77|606.74|604.74|8
1607066210000|2020-12-04 07:16:50|606.85|604.85|606.95|604.95|606.95|604.95|606.83|604.83|17
1607066220000|2020-12-04 07:17:00|606.9|604.9|606.82|604.82|606.9|604.9|606.79|604.79|16
1607066230000|2020-12-04 07:17:10|606.83|604.83|606.8|604.8|606.83|604.83|606.76|604.76|18
1607066240000|2020-12-04 07:17:20|606.81|604.81|606.82|604.82|606.83|604.83|606.8|604.8|12
1607066250000|2020-12-04 07:17:30|606.83|604.83|606.83|604.83|606.85|604.85|606.75|604.75|18
1607066260000|2020-12-04 07:17:40|606.82|604.82|606.78|604.78|606.87|604.87|606.78|604.78|14
1607066270000|2020-12-04 07:17:50|606.77|604.77|606.88|604.88|606.88|604.88|606.75|604.75|16
1607066280000|2020-12-04 07:18:00|606.87|604.87|606.76|604.76|606.88|604.88|606.75|604.75|20
1607066290000|2020-12-04 07:18:10|606.77|604.77|606.82|604.82|606.84|604.84|606.76|604.76|23
1607066300000|2020-12-04 07:18:20|606.83|604.83|606.73|604.73|606.83|604.83|606.71|604.71|21
1607066310000|2020-12-04 07:18:30|606.72|604.72|606.64|604.64|606.74|604.74|606.63|604.63|16
1607066320000|2020-12-04 07:18:40|606.63|604.63|606.58|604.58|606.66|604.66|606.56|604.56|19
1607066330000|2020-12-04 07:18:50|606.6|604.6|606.6|604.6|606.62|604.62|606.59|604.59|7
1607066340000|2020-12-04 07:19:00|606.59|604.59|606.51|604.51|606.59|604.59|606.47|604.47|14
1607066350000|2020-12-04 07:19:10|606.5|604.5|606.31|604.31|606.5|604.5|606.27|604.27|18
1607066360000|2020-12-04 07:19:20|606.3|604.3|606.25|604.25|606.33|604.33|606.25|604.25|14
1607066370000|2020-12-04 07:19:30|606.24|604.24|606.09|604.09|606.24|604.24|606.08|604.08|16
1607066380000|2020-12-04 07:19:40|606.03|604.03|605.85|603.85|606.1|604.1|605.85|603.85|29
1607066390000|2020-12-04 07:19:50|605.84|603.84|605.75|603.75|605.86|603.86|605.75|603.75|16
1607066400000|2020-12-04 07:20:00|605.76|603.76|605.64|603.64|605.76|603.76|605.61|603.61|13
1607066410000|2020-12-04 07:20:10|605.63|603.63|605.63|603.63|605.64|603.64|605.61|603.61|13
1607066420000|2020-12-04 07:20:20|605.65|603.65|605.5|603.5|605.66|603.66|605.49|603.49|21
1607066430000|2020-12-04 07:20:30|605.51|603.51|605.51|603.51|605.52|603.52|605.5|603.5|11
1607066440000|2020-12-04 07:20:40|605.52|603.52|605.8|603.8|605.8|603.8|605.5|603.5|16
1607066450000|2020-12-04 07:20:50|605.81|603.81|606.03|604.03|606.03|604.03|605.8|603.8|26
1607066460000|2020-12-04 07:21:00|605.99|603.99|606.14|604.14|606.19|604.19|605.99|603.99|21
1607066470000|2020-12-04 07:21:10|606.16|604.16|606.1|604.1|606.16|604.16|606.07|604.07|31
1607066480000|2020-12-04 07:21:20|606.11|604.11|606.15|604.15|606.17|604.17|606.11|604.11|19
1607066490000|2020-12-04 07:21:30|606.14|604.14|606.16|604.16|606.18|604.18|606.14|604.14|10
1607066500000|2020-12-04 07:21:40|606.15|604.15|606.22|604.22|606.23|604.23|606.15|604.15|11
1607066510000|2020-12-04 07:21:50|606.25|604.25|606.25|604.25|606.25|604.25|606.19|604.19|12
1607066520000|2020-12-04 07:22:00|606.26|604.26|606.25|604.25|606.27|604.27|606.25|604.25|12
1607066530000|2020-12-04 07:22:10|606.24|604.24|606.26|604.26|606.27|604.27|606.24|604.24|16
1607066540000|2020-12-04 07:22:20|606.25|604.25|606.17|604.17|606.25|604.25|606.13|604.13|15
1607066550000|2020-12-04 07:22:30|606.18|604.18|606.19|604.19|606.2|604.2|606.15|604.15|17
1607066560000|2020-12-04 07:22:40|606.2|604.2|606.19|604.19|606.2|604.2|606.19|604.19|8
1607066570000|2020-12-04 07:22:50|606.2|604.2|606.2|604.2|606.21|604.21|606.18|604.18|9
1607066580000|2020-12-04 07:23:00|606.21|604.21|606.19|604.19|606.21|604.21|606.19|604.19|3
1607066590000|2020-12-04 07:23:10|606.18|604.18|606.14|604.14|606.19|604.19|606.14|604.14|9
1607066600000|2020-12-04 07:23:20|606.12|604.12|606.12|604.12|606.12|604.12|606.12|604.12|1
1607066610000|2020-12-04 07:23:30|606.11|604.11|606.01|604.01|606.11|604.11|606.01|604.01|15
1607066620000|2020-12-04 07:23:40|605.99|603.99|605.92|603.92|605.99|603.99|605.89|603.89|13
1607066630000|2020-12-04 07:23:50|605.97|603.97|605.97|603.97|605.99|603.99|605.94|603.94|18
1607066640000|2020-12-04 07:24:00|605.95|603.95|605.92|603.92|605.96|603.96|605.92|603.92|10
1607066650000|2020-12-04 07:24:10|605.93|603.93|605.93|603.93|605.95|603.95|605.91|603.91|15
1607066660000|2020-12-04 07:24:20|605.92|603.92|605.92|603.92|605.93|603.93|605.9|603.9|19
1607066670000|2020-12-04 07:24:30|605.91|603.91|606.02|604.02|606.02|604.02|605.88|603.88|16
1607066680000|2020-12-04 07:24:40|606.04|604.04|605.98|603.98|606.12|604.12|605.97|603.97|26
1607066690000|2020-12-04 07:24:50|605.99|603.99|605.97|603.97|606.01|604.01|605.96|603.96|21
1607066700000|2020-12-04 07:25:00|605.98|603.98|605.98|603.98|605.99|603.99|605.95|603.95|13
1607066710000|2020-12-04 07:25:10|605.97|603.97|605.94|603.94|605.97|603.97|605.88|603.88|22
1607066720000|2020-12-04 07:25:20|605.93|603.93|605.99|603.99|605.99|603.99|605.93|603.93|13
1607066730000|2020-12-04 07:25:30|605.98|603.98|606.01|604.01|606.03|604.03|605.98|603.98|15
1607066740000|2020-12-04 07:25:40|606|604|606.03|604.03|606.04|604.04|605.96|603.96|24
1607066750000|2020-12-04 07:25:50|606.02|604.02|605.99|603.99|606.04|604.04|605.97|603.97|15
1607066760000|2020-12-04 07:26:00|606|604|606|604|606.03|604.03|605.99|603.99|15
1607066770000|2020-12-04 07:26:10|606.01|604.01|606.01|604.01|606.03|604.03|605.96|603.96|29
1607066780000|2020-12-04 07:26:20|606.03|604.03|605.87|603.87|606.03|604.03|605.83|603.83|16
1607066790000|2020-12-04 07:26:30|605.86|603.86|605.81|603.81|605.86|603.86|605.81|603.81|12
1607066800000|2020-12-04 07:26:40|605.82|603.82|605.87|603.87|605.88|603.88|605.82|603.82|9
1607066810000|2020-12-04 07:26:50|605.86|603.86|605.89|603.89|605.89|603.89|605.86|603.86|5
1607066820000|2020-12-04 07:27:00|605.88|603.88|605.88|603.88|605.88|603.88|605.87|603.87|3
1607066830000|2020-12-04 07:27:10|605.89|603.89|605.88|603.88|605.89|603.89|605.88|603.88|2
1607066840000|2020-12-04 07:27:20|605.94|603.94|605.94|603.94|606|604|605.89|603.89|19
1607066850000|2020-12-04 07:27:30|605.96|603.96|605.97|603.97|605.98|603.98|605.93|603.93|21
1607066860000|2020-12-04 07:27:40|605.96|603.96|605.95|603.95|605.98|603.98|605.95|603.95|19
1607066870000|2020-12-04 07:27:50|605.96|603.96|605.98|603.98|605.98|603.98|605.95|603.95|15
1607066880000|2020-12-04 07:28:00|605.97|603.97|605.95|603.95|605.98|603.98|605.93|603.93|15
1607066890000|2020-12-04 07:28:10|605.93|603.93|605.93|603.93|605.98|603.98|605.92|603.92|15
1607066900000|2020-12-04 07:28:20|605.95|603.95|606.12|604.12|606.12|604.12|605.89|603.89|20
1607066910000|2020-12-04 07:28:30|606.13|604.13|606.05|604.05|606.19|604.19|606.05|604.05|20
1607066920000|2020-12-04 07:28:40|605.99|603.99|605.98|603.98|606.01|604.01|605.95|603.95|22
1607066930000|2020-12-04 07:28:50|605.97|603.97|606.02|604.02|606.03|604.03|605.97|603.97|13
1607066940000|2020-12-04 07:29:00|606.01|604.01|606.01|604.01|606.07|604.07|606.01|604.01|23
1607066950000|2020-12-04 07:29:10|606.03|604.03|606.12|604.12|606.12|604.12|606.01|604.01|28
1607066960000|2020-12-04 07:29:20|606.11|604.11|606.12|604.12|606.14|604.14|606.08|604.08|21
1607066970000|2020-12-04 07:29:30|606.11|604.11|606.1|604.1|606.12|604.12|606.09|604.09|11
1607066980000|2020-12-04 07:29:40|606.11|604.11|605.89|603.89|606.13|604.13|605.85|603.85|19
1607066990000|2020-12-04 07:29:50|605.9|603.9|605.96|603.96|605.96|603.96|605.86|603.86|23
1607067000000|2020-12-04 07:30:00|605.97|603.97|605.86|603.86|605.97|603.97|605.81|603.81|21
1607067010000|2020-12-04 07:30:10|605.88|603.88|605.89|603.89|605.89|603.89|605.85|603.85|7
1607067020000|2020-12-04 07:30:20|605.86|603.86|605.85|603.85|605.86|603.86|605.83|603.83|11
1607067030000|2020-12-04 07:30:30|605.83|603.83|605.96|603.96|605.96|603.96|605.82|603.82|12
1607067040000|2020-12-04 07:30:40|605.89|603.89|605.92|603.92|605.99|603.99|605.89|603.89|25
1607067050000|2020-12-04 07:30:50|605.93|603.93|605.93|603.93|605.94|603.94|605.92|603.92|21
1607067060000|2020-12-04 07:31:00|605.94|603.94|605.97|603.97|605.99|603.99|605.92|603.92|18
1607067070000|2020-12-04 07:31:10|605.96|603.96|605.96|603.96|605.98|603.98|605.96|603.96|12
1607067080000|2020-12-04 07:31:20|605.97|603.97|605.97|603.97|605.98|603.98|605.95|603.95|6
1607067090000|2020-12-04 07:31:30|605.99|603.99|605.92|603.92|605.99|603.99|605.92|603.92|9
1607067100000|2020-12-04 07:31:40|605.94|603.94|605.76|603.76|605.94|603.94|605.71|603.71|19
1607067110000|2020-12-04 07:31:50|605.77|603.77|605.8|603.8|605.81|603.81|605.75|603.75|19
1607067120000|2020-12-04 07:32:00|605.79|603.79|605.8|603.8|605.83|603.83|605.79|603.79|18
1607067130000|2020-12-04 07:32:10|605.82|603.82|605.6|603.6|605.82|603.82|605.59|603.59|19
1607067140000|2020-12-04 07:32:20|605.59|603.59|605.24|603.24|605.59|603.59|605.23|603.23|26
1607067150000|2020-12-04 07:32:30|605.23|603.23|605.2|603.2|605.29|603.29|605.17|603.17|31
1607067160000|2020-12-04 07:32:40|605.21|603.21|605.23|603.23|605.33|603.33|605.21|603.21|24
1607067170000|2020-12-04 07:32:50|605.22|603.22|605.12|603.12|605.23|603.23|605.09|603.09|13
1607067180000|2020-12-04 07:33:00|605.1|603.1|604.94|602.94|605.1|603.1|604.94|602.94|27
1607067190000|2020-12-04 07:33:10|604.95|602.95|604.83|602.83|604.95|602.95|604.81|602.81|17
1607067200000|2020-12-04 07:33:20|604.82|602.82|605.11|603.11|605.14|603.14|604.75|602.75|30
1607067210000|2020-12-04 07:33:30|605.12|603.12|605.13|603.13|605.14|603.14|605.1|603.1|14
1607067220000|2020-12-04 07:33:40|605.15|603.15|605.16|603.16|605.19|603.19|605.11|603.11|23
1607067230000|2020-12-04 07:33:50|605.14|603.14|605.09|603.09|605.16|603.16|605.08|603.08|17
1607067240000|2020-12-04 07:34:00|605.08|603.08|605.08|603.08|605.1|603.1|605.05|603.05|22
1607067250000|2020-12-04 07:34:10|605.11|603.11|605.13|603.13|605.14|603.14|605.05|603.05|22
1607067260000|2020-12-04 07:34:20|605.14|603.14|605.13|603.13|605.14|603.14|605.09|603.09|22
1607067270000|2020-12-04 07:34:30|605.15|603.15|605.14|603.14|605.17|603.17|605.13|603.13|19
1607067280000|2020-12-04 07:34:40|605.16|603.16|605.55|603.55|605.58|603.58|605.15|603.15|22
1607067290000|2020-12-04 07:34:50|605.57|603.57|606.05|604.05|606.05|604.05|605.55|603.55|26
1607067300000|2020-12-04 07:35:00|605.98|603.98|606.37|604.37|606.38|604.38|605.98|603.98|19
1607067310000|2020-12-04 07:35:10|606.36|604.36|606.36|604.36|606.37|604.37|606.33|604.33|18
1607067320000|2020-12-04 07:35:20|606.37|604.37|606.41|604.41|606.42|604.42|606.36|604.36|21
1607067330000|2020-12-04 07:35:30|606.39|604.39|606.49|604.49|606.53|604.53|606.39|604.39|23
1607067340000|2020-12-04 07:35:40|606.48|604.48|606.72|604.72|606.75|604.75|606.48|604.48|17
1607067350000|2020-12-04 07:35:50|606.69|604.69|606.88|604.88|606.9|604.9|606.69|604.69|25
1607067360000|2020-12-04 07:36:00|606.89|604.89|607.16|605.16|607.18|605.18|606.83|604.83|32
1607067370000|2020-12-04 07:36:10|607.21|605.21|607.42|605.42|607.51|605.51|607.2|605.2|27
1607067380000|2020-12-04 07:36:20|607.38|605.38|607.74|605.74|607.74|605.74|607.36|605.36|24
1607067390000|2020-12-04 07:36:30|607.7|605.7|607.67|605.67|607.84|605.84|607.59|605.59|17
1607067400000|2020-12-04 07:36:40|607.7|605.7|607.88|605.88|607.91|605.91|607.58|605.58|26
1607067410000|2020-12-04 07:36:50|607.89|605.89|607.88|605.88|607.96|605.96|607.86|605.86|24
1607067420000|2020-12-04 07:37:00|607.86|605.86|607.81|605.81|607.86|605.86|607.8|605.8|22
1607067430000|2020-12-04 07:37:10|607.82|605.82|607.92|605.92|607.94|605.94|607.81|605.81|20
1607067440000|2020-12-04 07:37:20|607.94|605.94|607.93|605.93|607.96|605.96|607.89|605.89|19
1607067450000|2020-12-04 07:37:30|607.92|605.92|608.14|606.14|608.15|606.15|607.92|605.92|21
1607067460000|2020-12-04 07:37:40|608.13|606.13|607.86|605.86|608.13|606.13|607.86|605.86|26
1607067470000|2020-12-04 07:37:50|607.85|605.85|607.91|605.91|608.01|606.01|607.85|605.85|23
1607067480000|2020-12-04 07:38:00|607.92|605.92|607.86|605.86|607.97|605.97|607.86|605.86|15
1607067490000|2020-12-04 07:38:10|607.83|605.83|607.74|605.74|607.89|605.89|607.74|605.74|17
1607067500000|2020-12-04 07:38:20|607.73|605.73|607.72|605.72|607.77|605.77|607.66|605.66|20
1607067510000|2020-12-04 07:38:30|607.71|605.71|607.79|605.79|607.79|605.79|607.69|605.69|21
1607067520000|2020-12-04 07:38:40|607.8|605.8|607.88|605.88|608|606|607.79|605.79|27
1607067530000|2020-12-04 07:38:50|607.91|605.91|607.88|605.88|607.95|605.95|607.82|605.82|26
1607067540000|2020-12-04 07:39:00|607.89|605.89|607.81|605.81|607.89|605.89|607.79|605.79|20
1607067550000|2020-12-04 07:39:10|607.82|605.82|607.89|605.89|607.92|605.92|607.82|605.82|22
1607067560000|2020-12-04 07:39:20|607.91|605.91|607.97|605.97|607.97|605.97|607.9|605.9|24
1607067570000|2020-12-04 07:39:30|608.01|606.01|608.09|606.09|608.13|606.13|608|606|17
1607067580000|2020-12-04 07:39:40|608.07|606.07|608.16|606.16|608.2|606.2|607.99|605.99|23
1607067590000|2020-12-04 07:39:50|608.15|606.15|608.14|606.14|608.19|606.19|608.09|606.09|14
1607067600000|2020-12-04 07:40:00|608.11|606.11|608.12|606.12|608.21|606.21|608.1|606.1|20
1607067610000|2020-12-04 07:40:10|608.09|606.09|607.91|605.91|608.09|606.09|607.91|605.91|12
1607067620000|2020-12-04 07:40:20|607.92|605.92|607.94|605.94|607.97|605.97|607.92|605.92|14
1607067630000|2020-12-04 07:40:30|607.95|605.95|607.93|605.93|607.95|605.95|607.93|605.93|3
1607067640000|2020-12-04 07:40:40|607.94|605.94|608.01|606.01|608.02|606.02|607.93|605.93|15
1607067650000|2020-12-04 07:40:50|608.03|606.03|608.15|606.15|608.16|606.16|608.03|606.03|14
1607067660000|2020-12-04 07:41:00|608.13|606.13|608.18|606.18|608.18|606.18|608.12|606.12|16
1607067670000|2020-12-04 07:41:10|608.17|606.17|608.22|606.22|608.23|606.23|608.17|606.17|16
1607067680000|2020-12-04 07:41:20|608.2|606.2|607.99|605.99|608.2|606.2|607.99|605.99|17
1607067690000|2020-12-04 07:41:30|608|606|608|606|608.06|606.06|607.98|605.98|17
1607067700000|2020-12-04 07:41:40|608.01|606.01|607.98|605.98|608.03|606.03|607.98|605.98|19
1607067710000|2020-12-04 07:41:50|608.01|606.01|607.98|605.98|608.01|606.01|607.95|605.95|18
1607067720000|2020-12-04 07:42:00|607.97|605.97|607.97|605.97|608|606|607.95|605.95|15
1607067730000|2020-12-04 07:42:10|607.95|605.95|607.89|605.89|607.97|605.97|607.89|605.89|11
1607067740000|2020-12-04 07:42:20|607.9|605.9|607.92|605.92|607.98|605.98|607.9|605.9|26
1607067750000|2020-12-04 07:42:30|607.91|605.91|608.03|606.03|608.06|606.06|607.91|605.91|22
1607067760000|2020-12-04 07:42:40|608.02|606.02|608.02|606.02|608.03|606.03|608|606|19
1607067770000|2020-12-04 07:42:50|608.01|606.01|608|606|608.03|606.03|608|606|11
1607067780000|2020-12-04 07:43:00|608.01|606.01|608.02|606.02|608.07|606.07|608|606|17
1607067790000|2020-12-04 07:43:10|608.03|606.03|608.04|606.04|608.04|606.04|608|606|7
1607067800000|2020-12-04 07:43:20|608.05|606.05|608.08|606.08|608.08|606.08|608.04|606.04|11
1607067810000|2020-12-04 07:43:30|608.07|606.07|607.98|605.98|608.08|606.08|607.96|605.96|15
1607067820000|2020-12-04 07:43:40|607.97|605.97|607.99|605.99|608.01|606.01|607.95|605.95|16
1607067830000|2020-12-04 07:43:50|608|606|608.11|606.11|608.11|606.11|608|606|15
1607067840000|2020-12-04 07:44:00|608.12|606.12|608.18|606.18|608.26|606.26|608.12|606.12|9
1607067850000|2020-12-04 07:44:10|608.17|606.17|608.21|606.21|608.22|606.22|608.17|606.17|8
1607067860000|2020-12-04 07:44:20|608.2|606.2|608.21|606.21|608.22|606.22|608.2|606.2|6
1607067870000|2020-12-04 07:44:30|608.22|606.22|608.22|606.22|608.22|606.22|608.22|606.22|1
1607067880000|2020-12-04 07:44:40|608.23|606.23|608.24|606.24|608.24|606.24|608.22|606.22|4
1607067890000|2020-12-04 07:44:50|608.23|606.23|608.19|606.19|608.23|606.23|608.18|606.18|6
1607067900000|2020-12-04 07:45:00|608.18|606.18|608.18|606.18|608.19|606.19|608.16|606.16|8
1607067910000|2020-12-04 07:45:10|608.15|606.15|608.11|606.11|608.16|606.16|608.08|606.08|16
1607067920000|2020-12-04 07:45:20|608.04|606.04|608.01|606.01|608.04|606.04|608.01|606.01|17
1607067930000|2020-12-04 07:45:30|608.02|606.02|607.97|605.97|608.04|606.04|607.97|605.97|17
1607067940000|2020-12-04 07:45:40|607.98|605.98|607.98|605.98|608|606|607.98|605.98|7
1607067950000|2020-12-04 07:45:50|607.99|605.99|607.97|605.97|607.99|605.99|607.97|605.97|6
1607067960000|2020-12-04 07:46:00|607.96|605.96|607.96|605.96|607.97|605.97|607.96|605.96|5
1607067970000|2020-12-04 07:46:10|607.97|605.97|607.98|605.98|607.98|605.98|607.96|605.96|13
1607067980000|2020-12-04 07:46:20|607.99|605.99|608.01|606.01|608.05|606.05|607.98|605.98|14
1607067990000|2020-12-04 07:46:30|608|606|608.02|606.02|608.02|606.02|607.98|605.98|10
1607068000000|2020-12-04 07:46:40|608|606|608|606|608.02|606.02|607.98|605.98|9
1607068010000|2020-12-04 07:46:50|607.99|605.99|608.03|606.03|608.04|606.04|607.99|605.99|14
1607068020000|2020-12-04 07:47:00|608.01|606.01|608.07|606.07|608.1|606.1|608|606|19
1607068030000|2020-12-04 07:47:10|608.06|606.06|608.04|606.04|608.07|606.07|608.03|606.03|19
1607068040000|2020-12-04 07:47:20|608.03|606.03|608.04|606.04|608.05|606.05|608.03|606.03|10
1607068050000|2020-12-04 07:47:30|608.03|606.03|608.07|606.07|608.08|606.08|608.01|606.01|16
1607068060000|2020-12-04 07:47:40|608.08|606.08|608.08|606.08|608.1|606.1|608.07|606.07|12
1607068070000|2020-12-04 07:47:50|608.09|606.09|608.08|606.08|608.09|606.09|608.07|606.07|8
1607068080000|2020-12-04 07:48:00|608.09|606.09|608.06|606.06|608.09|606.09|608.03|606.03|11
1607068090000|2020-12-04 07:48:10|608.08|606.08|608.11|606.11|608.12|606.12|608.06|606.06|8
1607068100000|2020-12-04 07:48:20|608.1|606.1|608.1|606.1|608.1|606.1|608.1|606.1|1
1607068110000|2020-12-04 07:48:30|608.09|606.09|607.96|605.96|608.09|606.09|607.96|605.96|7
1607068120000|2020-12-04 07:48:40|607.9|605.9|607.76|605.76|607.9|605.9|607.66|605.66|23
1607068130000|2020-12-04 07:48:50|607.73|605.73|607.75|605.75|607.78|605.78|607.72|605.72|16
1607068140000|2020-12-04 07:49:00|607.76|605.76|607.77|605.77|607.79|605.79|607.74|605.74|14
1607068150000|2020-12-04 07:49:10|607.76|605.76|607.81|605.81|607.87|605.87|607.75|605.75|26
1607068160000|2020-12-04 07:49:20|607.83|605.83|607.83|605.83|607.86|605.86|607.77|605.77|19
1607068170000|2020-12-04 07:49:30|607.82|605.82|607.76|605.76|607.84|605.84|607.75|605.75|24
1607068180000|2020-12-04 07:49:40|607.78|605.78|607.87|605.87|607.87|605.87|607.76|605.76|15
1607068190000|2020-12-04 07:49:50|607.82|605.82|608|606|608|606|607.82|605.82|24
1607068200000|2020-12-04 07:50:00|608.03|606.03|607.93|605.93|608.03|606.03|607.91|605.91|22
1607068210000|2020-12-04 07:50:10|607.91|605.91|607.76|605.76|607.93|605.93|607.75|605.75|14
1607068220000|2020-12-04 07:50:20|607.75|605.75|607.79|605.79|607.79|605.79|607.75|605.75|9
1607068230000|2020-12-04 07:50:30|607.77|605.77|607.76|605.76|607.78|605.78|607.76|605.76|6
1607068240000|2020-12-04 07:50:40|607.77|605.77|607.76|605.76|607.77|605.77|607.74|605.74|17
1607068250000|2020-12-04 07:50:50|607.77|605.77|607.74|605.74|607.77|605.77|607.73|605.73|17
1607068260000|2020-12-04 07:51:00|607.73|605.73|607.59|605.59|607.76|605.76|607.58|605.58|21
1607068270000|2020-12-04 07:51:10|607.58|605.58|607.44|605.44|607.59|605.59|607.43|605.43|13
1607068280000|2020-12-04 07:51:20|607.43|605.43|607.39|605.39|607.43|605.43|607.39|605.39|10
1607068290000|2020-12-04 07:51:30|607.38|605.38|607.37|605.37|607.39|605.39|607.33|605.33|16
1607068300000|2020-12-04 07:51:40|607.36|605.36|607.31|605.31|607.38|605.38|607.29|605.29|25
1607068310000|2020-12-04 07:51:50|607.33|605.33|607.36|605.36|607.37|605.37|607.31|605.31|18
1607068320000|2020-12-04 07:52:00|607.35|605.35|607.33|605.33|607.36|605.36|607.33|605.33|14
1607068330000|2020-12-04 07:52:10|607.32|605.32|607.34|605.34|607.35|605.35|607.31|605.31|16
1607068340000|2020-12-04 07:52:20|607.33|605.33|607.23|605.23|607.35|605.35|607.22|605.22|13
1607068350000|2020-12-04 07:52:30|607.22|605.22|607.21|605.21|607.22|605.22|607.2|605.2|4
1607068360000|2020-12-04 07:52:40|607.23|605.23|607.23|605.23|607.24|605.24|607.19|605.19|9
1607068370000|2020-12-04 07:52:50|607.25|605.25|607.25|605.25|607.25|605.25|607.25|605.25|1
1607068380000|2020-12-04 07:53:00|607.26|605.26|607.25|605.25|607.27|605.27|607.23|605.23|6
1607068390000|2020-12-04 07:53:10|607.24|605.24|607.19|605.19|607.26|605.26|607.18|605.18|12
1607068400000|2020-12-04 07:53:20|607.18|605.18|606.88|604.88|607.19|605.19|606.86|604.86|26
1607068410000|2020-12-04 07:53:30|606.89|604.89|606.8|604.8|606.89|604.89|606.79|604.79|18
1607068420000|2020-12-04 07:53:40|606.78|604.78|606.86|604.86|606.86|604.86|606.78|604.78|24
1607068430000|2020-12-04 07:53:50|606.89|604.89|606.72|604.72|606.89|604.89|606.72|604.72|20
1607068440000|2020-12-04 07:54:00|606.71|604.71|606.04|604.04|606.71|604.71|606.04|604.04|29
1607068450000|2020-12-04 07:54:10|606.03|604.03|605.9|603.9|606.07|604.07|605.83|603.83|25
1607068460000|2020-12-04 07:54:20|605.91|603.91|605.71|603.71|605.91|603.91|605.71|603.71|21
1607068470000|2020-12-04 07:54:30|605.72|603.72|606.13|604.13|606.23|604.23|605.72|603.72|29
1607068480000|2020-12-04 07:54:40|606.12|604.12|606.13|604.13|606.18|604.18|606.09|604.09|24
1607068490000|2020-12-04 07:54:50|606.15|604.15|606.37|604.37|606.37|604.37|606.15|604.15|17
1607068500000|2020-12-04 07:55:00|606.34|604.34|606.46|604.46|606.46|604.46|606.29|604.29|24
1607068510000|2020-12-04 07:55:10|606.45|604.45|606.43|604.43|606.49|604.49|606.4|604.4|18
1607068520000|2020-12-04 07:55:20|606.44|604.44|606.49|604.49|606.49|604.49|606.41|604.41|26
1607068530000|2020-12-04 07:55:30|606.48|604.48|606.47|604.47|606.49|604.49|606.46|604.46|13
1607068540000|2020-12-04 07:55:40|606.46|604.46|606.37|604.37|606.46|604.46|606.37|604.37|13
1607068550000|2020-12-04 07:55:50|606.35|604.35|606.35|604.35|606.38|604.38|606.33|604.33|15
1607068560000|2020-12-04 07:56:00|606.34|604.34|606.32|604.32|606.34|604.34|606.32|604.32|2
1607068570000|2020-12-04 07:56:10|606.33|604.33|606.33|604.33|606.35|604.35|606.32|604.32|9
1607068580000|2020-12-04 07:56:20|606.31|604.31|606.33|604.33|606.4|604.4|606.31|604.31|6
1607068590000|2020-12-04 07:56:30|606.32|604.32|606.29|604.29|606.32|604.32|606.28|604.28|3
1607068600000|2020-12-04 07:56:40|606.24|604.24|606.18|604.18|606.27|604.27|606.18|604.18|5
1607068610000|2020-12-04 07:56:50|606.11|604.11|606.09|604.09|606.18|604.18|606.09|604.09|7
1607068630000|2020-12-04 07:57:10|606.05|604.05|606.29|604.29|606.31|604.31|606.05|604.05|9
1607068640000|2020-12-04 07:57:20|606.31|604.31|606.39|604.39|606.39|604.39|606.29|604.29|15
1607068650000|2020-12-04 07:57:30|606.4|604.4|606.44|604.44|606.52|604.52|606.39|604.39|22
1607068660000|2020-12-04 07:57:40|606.45|604.45|606.42|604.42|606.45|604.45|606.42|604.42|3
1607068670000|2020-12-04 07:57:50|606.44|604.44|606.57|604.57|606.57|604.57|606.44|604.44|5
1607068680000|2020-12-04 07:58:00|606.5|604.5|606.78|604.78|606.8|604.8|606.5|604.5|17
1607068690000|2020-12-04 07:58:10|606.77|604.77|606.64|604.64|606.78|604.78|606.64|604.64|17
1607068700000|2020-12-04 07:58:20|606.63|604.63|606.26|604.26|606.63|604.63|606.26|604.26|28
1607068710000|2020-12-04 07:58:30|606.24|604.24|605.98|603.98|606.24|604.24|605.97|603.97|24
1607068720000|2020-12-04 07:58:40|605.97|603.97|605.99|603.99|605.99|603.99|605.93|603.93|25
1607068730000|2020-12-04 07:58:50|605.97|603.97|605.98|603.98|605.99|603.99|605.97|603.97|10
1607068740000|2020-12-04 07:59:00|605.96|603.96|606.16|604.16|606.16|604.16|605.82|603.82|30
1607068750000|2020-12-04 07:59:10|606.25|604.25|605.98|603.98|606.29|604.29|605.95|603.95|29
1607068760000|2020-12-04 07:59:20|606|604|606.05|604.05|606.2|604.2|605.99|603.99|33
1607068770000|2020-12-04 07:59:30|606.01|604.01|605.93|603.93|606.03|604.03|605.86|603.86|29
1607068780000|2020-12-04 07:59:40|605.92|603.92|606.15|604.15|606.19|604.19|605.89|603.89|26
1607068790000|2020-12-04 07:59:50|606.14|604.14|606|604|606.15|604.15|605.95|603.95|18
1607068800000|2020-12-04 08:00:00|605.99|603.99|606.05|604.05|606.05|604.05|605.97|603.97|10
1607068810000|2020-12-04 08:00:10|606.04|604.04|606.02|604.02|606.04|604.04|605.99|603.99|11
1607068820000|2020-12-04 08:00:20|606.01|604.01|605.99|603.99|606.05|604.05|605.92|603.92|22
1607068830000|2020-12-04 08:00:30|606|604|605.97|603.97|606.02|604.02|605.95|603.95|24
1607068840000|2020-12-04 08:00:40|605.95|603.95|606|604|606|604|605.95|603.95|10
1607068850000|2020-12-04 08:00:50|605.98|603.98|605.99|603.99|606|604|605.98|603.98|4
1607068860000|2020-12-04 08:01:00|605.98|603.98|605.99|603.99|606|604|605.97|603.97|18
1607068870000|2020-12-04 08:01:10|605.98|603.98|605.99|603.99|606.01|604.01|605.97|603.97|19
1607068880000|2020-12-04 08:01:20|606|604|606.11|604.11|606.13|604.13|605.99|603.99|18
1607068890000|2020-12-04 08:01:30|606.13|604.13|606.16|604.16|606.18|604.18|606.11|604.11|21
1607068900000|2020-12-04 08:01:40|606.25|604.25|606.63|604.63|606.63|604.63|606.13|604.13|21
1607068910000|2020-12-04 08:01:50|606.64|604.64|606.65|604.65|606.66|604.66|606.64|604.64|4
1607068920000|2020-12-04 08:02:00|606.64|604.64|606.66|604.66|606.67|604.67|606.64|604.64|7
1607068930000|2020-12-04 08:02:10|606.65|604.65|606.4|604.4|606.66|604.66|606.38|604.38|20
1607068940000|2020-12-04 08:02:20|606.38|604.38|606.45|604.45|606.49|604.49|606.38|604.38|28
1607068950000|2020-12-04 08:02:30|606.46|604.46|606.41|604.41|606.49|604.49|606.41|604.41|21
1607068960000|2020-12-04 08:02:40|606.42|604.42|606.51|604.51|606.51|604.51|606.42|604.42|21
1607068970000|2020-12-04 08:02:50|606.5|604.5|606.65|604.65|606.65|604.65|606.5|604.5|22
1607068980000|2020-12-04 08:03:00|606.64|604.64|606.73|604.73|606.73|604.73|606.64|604.64|13
1607068990000|2020-12-04 08:03:10|606.75|604.75|606.79|604.79|606.79|604.79|606.74|604.74|3
1607069000000|2020-12-04 08:03:20|606.84|604.84|606.86|604.86|606.91|604.91|606.79|604.79|7
1607069010000|2020-12-04 08:03:30|606.94|604.94|607|605|607|605|606.93|604.93|8
1607069020000|2020-12-04 08:03:40|607.04|605.04|607.02|605.02|607.41|605.41|607.02|605.02|13
1607069030000|2020-12-04 08:03:50|607.07|605.07|607.58|605.58|607.59|605.59|607.07|605.07|11
1607069040000|2020-12-04 08:04:00|607.59|605.59|607.89|605.89|607.94|605.94|607.58|605.58|20
1607069050000|2020-12-04 08:04:10|607.95|605.95|607.9|605.9|607.95|605.95|607.9|605.9|5
1607069060000|2020-12-04 08:04:20|607.85|605.85|607.92|605.92|607.92|605.92|607.81|605.81|12
1607069070000|2020-12-04 08:04:30|607.93|605.93|607.93|605.93|607.93|605.93|607.92|605.92|7
1607069080000|2020-12-04 08:04:40|607.95|605.95|607.99|605.99|608|606|607.95|605.95|10
1607069090000|2020-12-04 08:04:50|608|606|608.1|606.1|608.1|606.1|607.98|605.98|16
1607069100000|2020-12-04 08:05:00|608.11|606.11|608.16|606.16|608.16|606.16|608.08|606.08|7
1607069110000|2020-12-04 08:05:10|608.11|606.11|608.27|606.27|608.28|606.28|608.11|606.11|11
1607069120000|2020-12-04 08:05:20|608.28|606.28|608.51|606.51|608.53|606.53|608.24|606.24|13
1607069130000|2020-12-04 08:05:30|608.56|606.56|608.61|606.61|608.61|606.61|608.56|606.56|17
1607069140000|2020-12-04 08:05:40|608.75|606.75|608.9|606.9|608.92|606.92|608.75|606.75|11
1607069150000|2020-12-04 08:05:50|608.92|606.92|608.97|606.97|608.98|606.98|608.89|606.89|12
1607069160000|2020-12-04 08:06:00|608.99|606.99|609.01|607.01|609.01|607.01|608.99|606.99|3
1607069170000|2020-12-04 08:06:10|608.99|606.99|608.79|606.79|609|607|608.79|606.79|18
1607069180000|2020-12-04 08:06:20|608.81|606.81|608.8|606.8|608.87|606.87|608.79|606.79|17
1607069190000|2020-12-04 08:06:30|608.81|606.81|609.02|607.02|609.03|607.03|608.8|606.8|17
1607069200000|2020-12-04 08:06:40|609.07|607.07|609.08|607.08|609.12|607.12|609.03|607.03|20
1607069210000|2020-12-04 08:06:50|609.11|607.11|609.21|607.21|609.21|607.21|609.1|607.1|9
1607069220000|2020-12-04 08:07:00|609.19|607.19|609.21|607.21|609.22|607.22|609.19|607.19|8
1607069230000|2020-12-04 08:07:10|609.24|607.24|609.14|607.14|609.24|607.24|609.13|607.13|16
1607069240000|2020-12-04 08:07:20|609.15|607.15|609.19|607.19|609.19|607.19|609.13|607.13|10
1607069250000|2020-12-04 08:07:30|609.17|607.17|609.59|607.59|609.62|607.62|609.17|607.17|16
1607069260000|2020-12-04 08:07:40|609.71|607.71|610|608|610|608|609.7|607.7|15
1607069270000|2020-12-04 08:07:50|610.01|608.01|609.9|607.9|610.1|608.1|609.86|607.86|22
1607069280000|2020-12-04 08:08:00|609.94|607.94|609.84|607.84|609.94|607.94|609.84|607.84|8
1607069290000|2020-12-04 08:08:10|609.95|607.95|609.83|607.83|610|608|609.83|607.83|9
1607069300000|2020-12-04 08:08:20|609.81|607.81|610.01|608.01|610.04|608.04|609.79|607.79|16
1607069310000|2020-12-04 08:08:30|609.97|607.97|609.79|607.79|609.98|607.98|609.67|607.67|23
1607069320000|2020-12-04 08:08:40|609.81|607.81|610.15|608.15|610.15|608.15|609.81|607.81|28
1607069330000|2020-12-04 08:08:50|610.12|608.12|609.99|607.99|610.12|608.12|609.98|607.98|12
1607069340000|2020-12-04 08:09:00|610|608|610.07|608.07|610.11|608.11|610|608|13
1607069350000|2020-12-04 08:09:10|610.1|608.1|610.23|608.23|610.23|608.23|610.1|608.1|9
1607069360000|2020-12-04 08:09:20|610.2|608.2|609.91|607.91|610.21|608.21|609.85|607.85|21
1607069370000|2020-12-04 08:09:30|609.89|607.89|609.9|607.9|609.93|607.93|609.87|607.87|13
1607069380000|2020-12-04 08:09:40|609.87|607.87|609.88|607.88|609.88|607.88|609.87|607.87|4
1607069390000|2020-12-04 08:09:50|609.87|607.87|609.92|607.92|609.92|607.92|609.87|607.87|3
1607069400000|2020-12-04 08:10:00|609.93|607.93|609.96|607.96|610.05|608.05|609.9|607.9|21
1607069410000|2020-12-04 08:10:10|609.99|607.99|610.05|608.05|610.06|608.06|609.97|607.97|8
1607069420000|2020-12-04 08:10:20|610.09|608.09|610.07|608.07|610.15|608.15|610.06|608.06|8
1607069430000|2020-12-04 08:10:30|610.08|608.08|610.24|608.24|610.24|608.24|610.06|608.06|4
1607069440000|2020-12-04 08:10:40|610.25|608.25|610.25|608.25|610.25|608.25|610.25|608.25|1
1607069450000|2020-12-04 08:10:50|610.32|608.32|610.19|608.19|610.32|608.32|610.15|608.15|13
1607069460000|2020-12-04 08:11:00|610.2|608.2|610.2|608.2|610.2|608.2|610.2|608.2|1
1607069470000|2020-12-04 08:11:10|610.21|608.21|610.28|608.28|610.28|608.28|610.2|608.2|5
1607069480000|2020-12-04 08:11:20|610.27|608.27|610.8|608.8|610.83|608.83|610.26|608.26|23
1607069490000|2020-12-04 08:11:30|610.76|608.76|610.89|608.89|610.92|608.92|610.76|608.76|17
1607069500000|2020-12-04 08:11:40|610.88|608.88|610.73|608.73|610.89|608.89|610.72|608.72|17
1607069510000|2020-12-04 08:11:50|610.86|608.86|611.01|609.01|611.01|609.01|610.86|608.86|8
1607069520000|2020-12-04 08:12:00|610.96|608.96|610.93|608.93|610.98|608.98|610.88|608.88|17
1607069530000|2020-12-04 08:12:10|610.89|608.89|610.81|608.81|610.93|608.93|610.79|608.79|23
1607069540000|2020-12-04 08:12:20|610.85|608.85|610.99|608.99|611.01|609.01|610.85|608.85|16
1607069550000|2020-12-04 08:12:30|610.98|608.98|611.06|609.06|611.06|609.06|610.95|608.95|13
1607069560000|2020-12-04 08:12:40|611.05|609.05|611.13|609.13|611.15|609.15|611.05|609.05|5
1607069570000|2020-12-04 08:12:50|611.12|609.12|611.13|609.13|611.14|609.14|611.12|609.12|4
1607069580000|2020-12-04 08:13:00|611.15|609.15|611.1|609.1|611.15|609.15|611.09|609.09|8
1607069590000|2020-12-04 08:13:10|611.09|609.09|611.01|609.01|611.09|609.09|611.01|609.01|5
1607069600000|2020-12-04 08:13:20|611.03|609.03|610.66|608.66|611.03|609.03|610.6|608.6|26
1607069610000|2020-12-04 08:13:30|610.65|608.65|610.43|608.43|610.65|608.65|610.42|608.42|10
1607069620000|2020-12-04 08:13:40|610.4|608.4|610.68|608.68|610.68|608.68|610.4|608.4|16
1607069630000|2020-12-04 08:13:50|610.67|608.67|610.85|608.85|610.87|608.87|610.67|608.67|21
1607069640000|2020-12-04 08:14:00|610.87|608.87|610.68|608.68|610.94|608.94|610.57|608.57|24
1607069650000|2020-12-04 08:14:10|610.71|608.71|610.68|608.68|610.82|608.82|610.65|608.65|12
1607069660000|2020-12-04 08:14:20|610.78|608.78|610.9|608.9|610.91|608.91|610.68|608.68|17
1607069670000|2020-12-04 08:14:30|610.88|608.88|611.02|609.02|611.04|609.04|610.88|608.88|16
1607069680000|2020-12-04 08:14:40|611.03|609.03|611.02|609.02|611.05|609.05|611.02|609.02|6
1607069690000|2020-12-04 08:14:50|611.04|609.04|611.12|609.12|611.15|609.15|611.02|609.02|17
1607069700000|2020-12-04 08:15:00|611.09|609.09|611.08|609.08|611.09|609.09|610.93|608.93|16
1607069710000|2020-12-04 08:15:10|611.11|609.11|611.14|609.14|611.17|609.17|611.11|609.11|9
1607069720000|2020-12-04 08:15:20|611.13|609.13|611.15|609.15|611.18|609.18|611.13|609.13|6
1607069730000|2020-12-04 08:15:30|611.18|609.18|611.51|609.51|611.53|609.53|611.18|609.18|20
1607069740000|2020-12-04 08:15:40|611.52|609.52|611.6|609.6|611.61|609.61|611.52|609.52|10
1607069750000|2020-12-04 08:15:50|611.61|609.61|611.61|609.61|611.61|609.61|611.6|609.6|3
1607069760000|2020-12-04 08:16:00|611.64|609.64|611.78|609.78|611.83|609.83|611.64|609.64|24
1607069770000|2020-12-04 08:16:10|611.82|609.82|611.49|609.49|611.82|609.82|611.48|609.48|13
1607069780000|2020-12-04 08:16:20|611.47|609.47|611.57|609.57|611.59|609.59|611.45|609.45|34
1607069790000|2020-12-04 08:16:30|611.58|609.58|611.45|609.45|611.61|609.61|611.44|609.44|21
1607069800000|2020-12-04 08:16:40|611.47|609.47|611.48|609.48|611.48|609.48|611.44|609.44|10
1607069810000|2020-12-04 08:16:50|611.46|609.46|611.47|609.47|611.52|609.52|611.46|609.46|6
1607069820000|2020-12-04 08:17:00|611.45|609.45|611.56|609.56|611.59|609.59|611.45|609.45|12
1607069830000|2020-12-04 08:17:10|611.59|609.59|611.54|609.54|611.6|609.6|611.54|609.54|9
1607069840000|2020-12-04 08:17:20|611.56|609.56|611.52|609.52|611.57|609.57|611.5|609.5|19
1607069850000|2020-12-04 08:17:30|611.51|609.51|611.44|609.44|611.54|609.54|611.43|609.43|12
1607069860000|2020-12-04 08:17:40|611.45|609.45|611.49|609.49|611.49|609.49|611.45|609.45|7
1607069880000|2020-12-04 08:18:00|611.48|609.48|611.61|609.61|611.65|609.65|611.48|609.48|18
1607069890000|2020-12-04 08:18:10|611.59|609.59|611.61|609.61|611.61|609.61|611.59|609.59|5
1607069900000|2020-12-04 08:18:20|611.59|609.59|611.63|609.63|611.63|609.63|611.59|609.59|4
1607069910000|2020-12-04 08:18:30|611.62|609.62|611.83|609.83|611.86|609.86|611.62|609.62|14
1607069920000|2020-12-04 08:18:40|611.86|609.86|611.9|609.9|611.93|609.93|611.86|609.86|4
1607069930000|2020-12-04 08:18:50|611.93|609.93|612.02|610.02|612.05|610.05|611.9|609.9|18
1607069940000|2020-12-04 08:19:00|612.04|610.04|612.12|610.12|612.12|610.12|611.86|609.86|19
1607069950000|2020-12-04 08:19:10|612.15|610.15|612.36|610.36|612.36|610.36|612.15|610.15|15
1607069960000|2020-12-04 08:19:20|612.46|610.46|612.53|610.53|612.55|610.55|612.44|610.44|19
1607069970000|2020-12-04 08:19:30|612.55|610.55|612.66|610.66|612.66|610.66|612.53|610.53|9
1607069980000|2020-12-04 08:19:40|612.68|610.68|612.85|610.85|612.85|610.85|612.66|610.66|15
1607069990000|2020-12-04 08:19:50|612.86|610.86|612.84|610.84|612.93|610.93|612.78|610.78|12
1607070000000|2020-12-04 08:20:00|612.82|610.82|612.61|610.61|612.85|610.85|612.56|610.56|27
1607070010000|2020-12-04 08:20:10|612.6|610.6|612.59|610.59|612.67|610.67|612.52|610.52|27
1607070020000|2020-12-04 08:20:20|612.6|610.6|612.4|610.4|612.62|610.62|612.4|610.4|20
1607070030000|2020-12-04 08:20:30|612.38|610.38|612.36|610.36|612.38|610.38|612.21|610.21|25
1607070040000|2020-12-04 08:20:40|612.37|610.37|613.02|611.02|613.02|611.02|612.34|610.34|25
1607070050000|2020-12-04 08:20:50|613.01|611.01|612.91|610.91|613.01|611.01|612.76|610.76|24
1607070060000|2020-12-04 08:21:00|612.95|610.95|613.07|611.07|613.09|611.09|612.95|610.95|17
1607070070000|2020-12-04 08:21:10|613.08|611.08|613.08|611.08|613.09|611.09|613.08|611.08|3
1607070080000|2020-12-04 08:21:20|613.12|611.12|613.47|611.47|613.49|611.49|613.12|611.12|21
1607070090000|2020-12-04 08:21:30|613.48|611.48|613.73|611.73|613.74|611.74|613.44|611.44|18
1607070100000|2020-12-04 08:21:40|613.79|611.79|613.79|611.79|613.83|611.83|613.72|611.72|18
1607070110000|2020-12-04 08:21:50|613.8|611.8|613.52|611.52|613.8|611.8|613.45|611.45|27
1607070120000|2020-12-04 08:22:00|613.5|611.5|613.42|611.42|613.61|611.61|613.42|611.42|25
1607070130000|2020-12-04 08:22:10|613.44|611.44|613.38|611.38|613.44|611.44|613.25|611.25|20
1607070140000|2020-12-04 08:22:20|613.25|611.25|613.03|611.03|613.25|611.25|613.03|611.03|21
1607070150000|2020-12-04 08:22:30|613.02|611.02|612.6|610.6|613.04|611.04|612.59|610.59|25
1607070160000|2020-12-04 08:22:40|612.59|610.59|612.09|610.09|612.59|610.59|611.9|609.9|26
1607070170000|2020-12-04 08:22:50|612.1|610.1|612.36|610.36|612.43|610.43|612.1|610.1|13
1607070180000|2020-12-04 08:23:00|612.38|610.38|612.35|610.35|612.38|610.38|612.29|610.29|12
1607070190000|2020-12-04 08:23:10|612.31|610.31|612.68|610.68|612.69|610.69|612.31|610.31|23
1607070200000|2020-12-04 08:23:20|612.67|610.67|612.82|610.82|612.84|610.84|612.67|610.67|9
1607070210000|2020-12-04 08:23:30|612.83|610.83|612.83|610.83|612.86|610.86|612.82|610.82|6
1607070220000|2020-12-04 08:23:40|612.77|610.77|612.71|610.71|612.77|610.77|612.69|610.69|12
1607070230000|2020-12-04 08:23:50|612.72|610.72|612.65|610.65|612.72|610.72|612.64|610.64|13
1607070240000|2020-12-04 08:24:00|612.67|610.67|612.54|610.54|612.67|610.67|612.39|610.39|22
1607070250000|2020-12-04 08:24:10|612.59|610.59|612.89|610.89|612.89|610.89|612.59|610.59|22
1607070260000|2020-12-04 08:24:20|612.86|610.86|612.86|610.86|612.92|610.92|612.85|610.85|15
1607070270000|2020-12-04 08:24:30|612.95|610.95|613.25|611.25|613.27|611.27|612.93|610.93|17
1607070280000|2020-12-04 08:24:40|613.26|611.26|613.29|611.29|613.37|611.37|613.26|611.26|17
1607070290000|2020-12-04 08:24:50|613.3|611.3|613.18|611.18|613.34|611.34|613.04|611.04|22
1607070300000|2020-12-04 08:25:00|613.19|611.19|613.32|611.32|613.32|611.32|613.15|611.15|20
1607070310000|2020-12-04 08:25:10|613.33|611.33|613.29|611.29|613.33|611.33|613.24|611.24|18
1607070320000|2020-12-04 08:25:20|613.28|611.28|613.45|611.45|613.48|611.48|613.25|611.25|26
1607070330000|2020-12-04 08:25:30|613.46|611.46|613.37|611.37|613.46|611.46|613.36|611.36|16
1607070340000|2020-12-04 08:25:40|613.4|611.4|613.29|611.29|613.42|611.42|613.29|611.29|26
1607070350000|2020-12-04 08:25:50|613.26|611.26|613.38|611.38|613.38|611.38|613.23|611.23|23
1607070360000|2020-12-04 08:26:00|613.37|611.37|613.45|611.45|613.45|611.45|613.36|611.36|17
1607070370000|2020-12-04 08:26:10|613.46|611.46|613.42|611.42|613.46|611.46|613.41|611.41|13
1607070380000|2020-12-04 08:26:20|613.43|611.43|613.33|611.33|613.45|611.45|613.33|611.33|5
1607070400000|2020-12-04 08:26:40|613.37|611.37|613.34|611.34|613.37|611.37|613.31|611.31|17
1607070410000|2020-12-04 08:26:50|613.33|611.33|613.06|611.06|613.33|611.33|612.99|610.99|28
1607070420000|2020-12-04 08:27:00|613.05|611.05|613.12|611.12|613.12|611.12|613.02|611.02|24
1607070430000|2020-12-04 08:27:10|613.13|611.13|612.9|610.9|613.13|611.13|612.87|610.87|24
1607070440000|2020-12-04 08:27:20|612.89|610.89|613.05|611.05|613.05|611.05|612.88|610.88|17
1607070450000|2020-12-04 08:27:30|613.04|611.04|613.02|611.02|613.05|611.05|613.02|611.02|3
1607070460000|2020-12-04 08:27:40|613.01|611.01|612.96|610.96|613.02|611.02|612.96|610.96|7
1607070470000|2020-12-04 08:27:50|612.94|610.94|612.89|610.89|612.97|610.97|612.88|610.88|16
1607070480000|2020-12-04 08:28:00|612.9|610.9|612.87|610.87|612.91|610.91|612.87|610.87|8
1607070490000|2020-12-04 08:28:10|612.86|610.86|612.77|610.77|612.86|610.86|612.75|610.75|20
1607070500000|2020-12-04 08:28:20|612.78|610.78|612.73|610.73|612.78|610.78|612.7|610.7|22
1607070510000|2020-12-04 08:28:30|612.72|610.72|612.79|610.79|612.79|610.79|612.71|610.71|14
1607070520000|2020-12-04 08:28:40|612.8|610.8|613.08|611.08|613.13|611.13|612.67|610.67|18
1607070530000|2020-12-04 08:28:50|613.15|611.15|613.36|611.36|613.56|611.56|613.15|611.15|26
1607070540000|2020-12-04 08:29:00|613.37|611.37|613.59|611.59|613.59|611.59|613.29|611.29|31
1607070550000|2020-12-04 08:29:10|613.64|611.64|613.5|611.5|613.69|611.69|613.39|611.39|27
1607070560000|2020-12-04 08:29:20|613.69|611.69|613.92|611.92|613.99|611.99|613.24|611.24|16
1607070570000|2020-12-04 08:29:30|613.96|611.96|613.89|611.89|613.96|611.96|613.85|611.85|30
1607070580000|2020-12-04 08:29:40|613.88|611.88|613.97|611.97|613.97|611.97|613.86|611.86|18
1607070590000|2020-12-04 08:29:50|613.98|611.98|614.13|612.13|614.15|612.15|613.98|611.98|17
1607070600000|2020-12-04 08:30:00|614.15|612.15|613.93|611.93|614.15|612.15|613.93|611.93|24
1607070610000|2020-12-04 08:30:10|613.92|611.92|613.7|611.7|613.92|611.92|613.57|611.57|30
1607070620000|2020-12-04 08:30:20|613.69|611.69|613.29|611.29|613.69|611.69|613.25|611.25|32
1607070630000|2020-12-04 08:30:30|613.35|611.35|613.14|611.14|613.35|611.35|613.05|611.05|13
1607070640000|2020-12-04 08:30:40|613.12|611.12|613.3|611.3|613.4|611.4|613.12|611.12|17
1607070650000|2020-12-04 08:30:50|613.39|611.39|613.59|611.59|613.66|611.66|613.39|611.39|23
1607070660000|2020-12-04 08:31:00|613.58|611.58|613.43|611.43|613.6|611.6|613.32|611.32|30
1607070670000|2020-12-04 08:31:10|613.44|611.44|613.43|611.43|613.5|611.5|613.4|611.4|32
1607070680000|2020-12-04 08:31:20|613.44|611.44|613.49|611.49|613.5|611.5|613.39|611.39|23
1607070690000|2020-12-04 08:31:30|613.47|611.47|613.58|611.58|613.59|611.59|613.4|611.4|25
1607070700000|2020-12-04 08:31:40|613.59|611.59|613.49|611.49|613.64|611.64|613.32|611.32|22
1607070710000|2020-12-04 08:31:50|613.5|611.5|613.43|611.43|613.52|611.52|613.43|611.43|16
1607070720000|2020-12-04 08:32:00|613.44|611.44|613.17|611.17|613.44|611.44|613.17|611.17|14
1607070730000|2020-12-04 08:32:10|613.18|611.18|613.2|611.2|613.23|611.23|613.15|611.15|14
1607070740000|2020-12-04 08:32:20|613.21|611.21|613.23|611.23|613.23|611.23|613.2|611.2|4
1607070750000|2020-12-04 08:32:30|613.26|611.26|613.3|611.3|613.44|611.44|613.26|611.26|26
1607070760000|2020-12-04 08:32:40|613.31|611.31|613.17|611.17|613.31|611.31|613.14|611.14|25
1607070770000|2020-12-04 08:32:50|613.15|611.15|613.29|611.29|613.36|611.36|613.15|611.15|12
1607070780000|2020-12-04 08:33:00|613.33|611.33|613.29|611.29|613.35|611.35|613.25|611.25|19
1607070790000|2020-12-04 08:33:10|613.3|611.3|613.28|611.28|613.3|611.3|613.22|611.22|12
1607070800000|2020-12-04 08:33:20|613.29|611.29|613.25|611.25|613.32|611.32|613.22|611.22|17
1607070810000|2020-12-04 08:33:30|613.28|611.28|613.21|611.21|613.3|611.3|613.2|611.2|16
1607070820000|2020-12-04 08:33:40|613.22|611.22|613.09|611.09|613.22|611.22|613.09|611.09|13
1607070830000|2020-12-04 08:33:50|613.1|611.1|613.17|611.17|613.23|611.23|613.1|611.1|14
1607070840000|2020-12-04 08:34:00|613.16|611.16|613.13|611.13|613.16|611.16|613.13|611.13|4
1607070850000|2020-12-04 08:34:10|613.12|611.12|613.23|611.23|613.25|611.25|613.12|611.12|14
1607070860000|2020-12-04 08:34:20|613.19|611.19|613.24|611.24|613.24|611.24|613.17|611.17|14
1607070870000|2020-12-04 08:34:30|613.23|611.23|613.34|611.34|613.35|611.35|613.23|611.23|7
1607070880000|2020-12-04 08:34:40|613.33|611.33|613.41|611.41|613.41|611.41|613.32|611.32|15
1607070890000|2020-12-04 08:34:50|613.42|611.42|613.46|611.46|613.52|611.52|613.42|611.42|14
1607070900000|2020-12-04 08:35:00|613.47|611.47|613.46|611.46|613.48|611.48|613.41|611.41|16
1607070910000|2020-12-04 08:35:10|613.45|611.45|613.69|611.69|613.69|611.69|613.45|611.45|16
1607070920000|2020-12-04 08:35:20|613.66|611.66|614.14|612.14|614.16|612.16|613.66|611.66|22
1607070930000|2020-12-04 08:35:30|614.15|612.15|613.9|611.9|614.16|612.16|613.9|611.9|17
1607070940000|2020-12-04 08:35:40|613.91|611.91|614.22|612.22|614.25|612.25|613.91|611.91|19
1607070950000|2020-12-04 08:35:50|614.26|612.26|614.31|612.31|614.35|612.35|614.2|612.2|15
1607070960000|2020-12-04 08:36:00|614.29|612.29|614.39|612.39|614.4|612.4|614.28|612.28|10
1607070970000|2020-12-04 08:36:10|614.38|612.38|613.74|611.74|614.39|612.39|613.72|611.72|22
1607070980000|2020-12-04 08:36:20|613.73|611.73|613.87|611.87|614.09|612.09|613.73|611.73|27
1607070990000|2020-12-04 08:36:30|613.86|611.86|613.61|611.61|613.86|611.86|613.61|611.61|11
1607071000000|2020-12-04 08:36:40|613.6|611.6|613.55|611.55|613.6|611.6|613.47|611.47|13
1607071010000|2020-12-04 08:36:50|613.54|611.54|613.5|611.5|613.54|611.54|613.5|611.5|12
1607071020000|2020-12-04 08:37:00|613.51|611.51|613.43|611.43|613.51|611.51|613.43|611.43|17
1607071030000|2020-12-04 08:37:10|613.44|611.44|613.42|611.42|613.44|611.44|613.4|611.4|9
1607071040000|2020-12-04 08:37:20|613.41|611.41|613.64|611.64|613.65|611.65|613.37|611.37|18
1607071050000|2020-12-04 08:37:30|613.66|611.66|613.68|611.68|613.69|611.69|613.65|611.65|19
1607071060000|2020-12-04 08:37:40|613.69|611.69|613.72|611.72|613.76|611.76|613.6|611.6|28
1607071070000|2020-12-04 08:37:50|613.71|611.71|613.77|611.77|613.85|611.85|613.7|611.7|23
1607071080000|2020-12-04 08:38:00|613.91|611.91|614.07|612.07|614.07|612.07|613.9|611.9|17
1607071090000|2020-12-04 08:38:10|614.08|612.08|613.98|611.98|614.08|612.08|613.93|611.93|29
1607071100000|2020-12-04 08:38:20|614|612|613.93|611.93|614.01|612.01|613.9|611.9|22
1607071110000|2020-12-04 08:38:30|613.94|611.94|614|612|614.01|612.01|613.93|611.93|23
1607071120000|2020-12-04 08:38:40|613.98|611.98|613.89|611.89|613.98|611.98|613.84|611.84|21
1607071130000|2020-12-04 08:38:50|613.9|611.9|613.84|611.84|613.9|611.9|613.78|611.78|24
1607071140000|2020-12-04 08:39:00|613.82|611.82|613.87|611.87|613.92|611.92|613.81|611.81|24
1607071150000|2020-12-04 08:39:10|613.88|611.88|613.92|611.92|613.94|611.94|613.87|611.87|24
1607071160000|2020-12-04 08:39:20|613.93|611.93|613.93|611.93|613.95|611.95|613.9|611.9|19
1607071170000|2020-12-04 08:39:30|613.92|611.92|613.83|611.83|613.92|611.92|613.83|611.83|13
1607071180000|2020-12-04 08:39:40|613.84|611.84|613.87|611.87|613.88|611.88|613.82|611.82|24
1607071190000|2020-12-04 08:39:50|613.88|611.88|613.83|611.83|613.89|611.89|613.81|611.81|20
1607071200000|2020-12-04 08:40:00|613.82|611.82|613.87|611.87|613.88|611.88|613.82|611.82|20
1607071210000|2020-12-04 08:40:10|613.85|611.85|614.08|612.08|614.08|612.08|613.85|611.85|21
1607071220000|2020-12-04 08:40:20|614.1|612.1|613.94|611.94|614.12|612.12|613.94|611.94|23
1607071230000|2020-12-04 08:40:30|613.95|611.95|614.01|612.01|614.03|612.03|613.94|611.94|18
1607071240000|2020-12-04 08:40:40|614.04|612.04|614.06|612.06|614.2|612.2|614.03|612.03|30
1607071250000|2020-12-04 08:40:50|614.08|612.08|613.98|611.98|614.09|612.09|613.95|611.95|21
1607071260000|2020-12-04 08:41:00|613.97|611.97|613.96|611.96|613.98|611.98|613.92|611.92|22
1607071270000|2020-12-04 08:41:10|613.97|611.97|613.91|611.91|613.98|611.98|613.9|611.9|28
1607071280000|2020-12-04 08:41:20|613.88|611.88|613.88|611.88|613.91|611.91|613.86|611.86|18
1607071290000|2020-12-04 08:41:30|613.86|611.86|613.81|611.81|613.87|611.87|613.8|611.8|10
1607071300000|2020-12-04 08:41:40|613.84|611.84|613.82|611.82|613.9|611.9|613.8|611.8|32
1607071310000|2020-12-04 08:41:50|613.83|611.83|613.66|611.66|613.83|611.83|613.66|611.66|23
1607071320000|2020-12-04 08:42:00|613.64|611.64|613.55|611.55|613.64|611.64|613.53|611.53|26
1607071330000|2020-12-04 08:42:10|613.54|611.54|613.54|611.54|613.54|611.54|613.51|611.51|22
1607071340000|2020-12-04 08:42:20|613.53|611.53|613.43|611.43|613.53|611.53|613.41|611.41|12
1607071350000|2020-12-04 08:42:30|613.42|611.42|613.41|611.41|613.42|611.42|613.37|611.37|14
1607071360000|2020-12-04 08:42:40|613.4|611.4|613.45|611.45|613.45|611.45|613.39|611.39|12
1607071370000|2020-12-04 08:42:50|613.44|611.44|613.61|611.61|613.62|611.62|613.4|611.4|23
1607071380000|2020-12-04 08:43:00|613.59|611.59|613.59|611.59|613.62|611.62|613.58|611.58|16
1607071390000|2020-12-04 08:43:10|613.58|611.58|613.7|611.7|613.7|611.7|613.58|611.58|7
1607071400000|2020-12-04 08:43:20|613.69|611.69|613.66|611.66|613.7|611.7|613.65|611.65|16
1607071410000|2020-12-04 08:43:30|613.65|611.65|613.64|611.64|613.68|611.68|613.63|611.63|25
1607071420000|2020-12-04 08:43:40|613.65|611.65|613.63|611.63|613.68|611.68|613.61|611.61|17
1607071430000|2020-12-04 08:43:50|613.61|611.61|613.49|611.49|613.65|611.65|613.49|611.49|25
1607071440000|2020-12-04 08:44:00|613.48|611.48|613.46|611.46|613.49|611.49|613.44|611.44|18
1607071450000|2020-12-04 08:44:10|613.47|611.47|613.71|611.71|613.71|611.71|613.45|611.45|16
1607071460000|2020-12-04 08:44:20|613.68|611.68|613.7|611.7|613.72|611.72|613.68|611.68|6
1607071470000|2020-12-04 08:44:30|613.71|611.71|613.85|611.85|613.86|611.86|613.71|611.71|7
1607071480000|2020-12-04 08:44:40|613.87|611.87|613.84|611.84|613.88|611.88|613.81|611.81|22
1607071490000|2020-12-04 08:44:50|613.85|611.85|613.66|611.66|613.87|611.87|613.65|611.65|33
1607071500000|2020-12-04 08:45:00|613.65|611.65|613.61|611.61|613.69|611.69|613.58|611.58|21
1607071510000|2020-12-04 08:45:10|613.6|611.6|613.57|611.57|613.64|611.64|613.56|611.56|15
1607071520000|2020-12-04 08:45:20|613.59|611.59|613.41|611.41|613.59|611.59|613.41|611.41|17
1607071530000|2020-12-04 08:45:30|613.43|611.43|613.36|611.36|613.43|611.43|613.36|611.36|15
1607071540000|2020-12-04 08:45:40|613.34|611.34|613.31|611.31|613.34|611.34|613.31|611.31|8
1607071550000|2020-12-04 08:45:50|613.32|611.32|613.36|611.36|613.37|611.37|613.32|611.32|23
1607071560000|2020-12-04 08:46:00|613.35|611.35|613.35|611.35|613.41|611.41|613.33|611.33|14
1607071570000|2020-12-04 08:46:10|613.36|611.36|613.1|611.1|613.36|611.36|613.02|611.02|23
1607071580000|2020-12-04 08:46:20|613.08|611.08|612.66|610.66|613.12|611.12|612.66|610.66|24
1607071590000|2020-12-04 08:46:30|612.67|610.67|612.32|610.32|612.71|610.71|612.31|610.31|29
1607071600000|2020-12-04 08:46:40|612.4|610.4|611.97|609.97|612.4|610.4|611.9|609.9|34
1607071610000|2020-12-04 08:46:50|611.96|609.96|612.01|610.01|612.06|610.06|611.6|609.6|30
1607071620000|2020-12-04 08:47:00|612.02|610.02|611.81|609.81|612.07|610.07|611.81|609.81|19
1607071630000|2020-12-04 08:47:10|611.82|609.82|611.79|609.79|611.84|609.84|611.79|609.79|10
1607071640000|2020-12-04 08:47:20|611.78|609.78|612.12|610.12|612.14|610.14|611.78|609.78|27
1607071650000|2020-12-04 08:47:30|612.1|610.1|612.33|610.33|612.42|610.42|612.1|610.1|24
1607071660000|2020-12-04 08:47:40|612.35|610.35|612.06|610.06|612.37|610.37|612.06|610.06|31
1607071670000|2020-12-04 08:47:50|612.05|610.05|612.04|610.04|612.09|610.09|612|610|17
1607071680000|2020-12-04 08:48:00|612.07|610.07|612.09|610.09|612.2|610.2|612.07|610.07|24
1607071690000|2020-12-04 08:48:10|612.1|610.1|612.52|610.52|612.52|610.52|612.1|610.1|25
1607071700000|2020-12-04 08:48:20|612.51|610.51|612.57|610.57|612.58|610.58|612.51|610.51|17
1607071710000|2020-12-04 08:48:30|612.56|610.56|612.45|610.45|612.61|610.61|612.44|610.44|22
1607071720000|2020-12-04 08:48:40|612.46|610.46|612.57|610.57|612.58|610.58|612.36|610.36|19
1607071730000|2020-12-04 08:48:50|612.58|610.58|612.49|610.49|612.65|610.65|612.49|610.49|18
1607071740000|2020-12-04 08:49:00|612.48|610.48|612.47|610.47|612.48|610.48|612.43|610.43|23
1607071750000|2020-12-04 08:49:10|612.46|610.46|612.45|610.45|612.49|610.49|612.45|610.45|9
1607071760000|2020-12-04 08:49:20|612.46|610.46|612.6|610.6|612.6|610.6|612.46|610.46|16
1607071770000|2020-12-04 08:49:30|612.59|610.59|612.49|610.49|612.65|610.65|612.47|610.47|28
1607071780000|2020-12-04 08:49:40|612.5|610.5|612.23|610.23|612.5|610.5|612.2|610.2|20
1607071790000|2020-12-04 08:49:50|612.2|610.2|612.16|610.16|612.26|610.26|612.16|610.16|16
1607071800000|2020-12-04 08:50:00|612.17|610.17|612.07|610.07|612.17|610.17|612.05|610.05|12
1607071810000|2020-12-04 08:50:10|612.05|610.05|611.93|609.93|612.11|610.11|611.91|609.91|26
1607071820000|2020-12-04 08:50:20|611.92|609.92|611.94|609.94|611.96|609.96|611.92|609.92|12
1607071830000|2020-12-04 08:50:30|611.93|609.93|612.19|610.19|612.19|610.19|611.92|609.92|25
1607071840000|2020-12-04 08:50:40|612.2|610.2|612|610|612.2|610.2|611.96|609.96|16
1607071850000|2020-12-04 08:50:50|612.02|610.02|612.05|610.05|612.13|610.13|611.99|609.99|19
1607071860000|2020-12-04 08:51:00|612.06|610.06|612.01|610.01|612.08|610.08|612.01|610.01|12
1607071870000|2020-12-04 08:51:10|612.02|610.02|612.09|610.09|612.09|610.09|612.02|610.02|13
1607071880000|2020-12-04 08:51:20|612.1|610.1|612.18|610.18|612.2|610.2|612.1|610.1|14
1607071890000|2020-12-04 08:51:30|612.17|610.17|612.18|610.18|612.28|610.28|612.17|610.17|17
1607071900000|2020-12-04 08:51:40|612.19|610.19|612.34|610.34|612.34|610.34|612.18|610.18|15
1607071910000|2020-12-04 08:51:50|612.33|610.33|612.23|610.23|612.36|610.36|612.22|610.22|15
1607071920000|2020-12-04 08:52:00|612.24|610.24|612.21|610.21|612.24|610.24|612.21|610.21|5
1607071930000|2020-12-04 08:52:10|612.22|610.22|612.24|610.24|612.24|610.24|612.22|610.22|3
1607071940000|2020-12-04 08:52:20|612.25|610.25|612.3|610.3|612.3|610.3|612.22|610.22|14
1607071950000|2020-12-04 08:52:30|612.29|610.29|612.29|610.29|612.31|610.31|612.27|610.27|13
1607071960000|2020-12-04 08:52:40|612.27|610.27|612.25|610.25|612.27|610.27|612.24|610.24|7
1607071970000|2020-12-04 08:52:50|612.26|610.26|612.29|610.29|612.3|610.3|612.26|610.26|14
1607071980000|2020-12-04 08:53:00|612.28|610.28|612.27|610.27|612.3|610.3|612.27|610.27|12
1607071990000|2020-12-04 08:53:10|612.28|610.28|612.14|610.14|612.32|610.32|612.14|610.14|18
1607072000000|2020-12-04 08:53:20|612.13|610.13|612.09|610.09|612.13|610.13|612.04|610.04|20
1607072010000|2020-12-04 08:53:30|612.08|610.08|611.94|609.94|612.09|610.09|611.93|609.93|18
1607072020000|2020-12-04 08:53:40|611.92|609.92|611.92|609.92|611.96|609.96|611.9|609.9|17
1607072030000|2020-12-04 08:53:50|611.82|609.82|612.13|610.13|612.2|610.2|611.82|609.82|18
1607072040000|2020-12-04 08:54:00|612.15|610.15|612.08|610.08|612.15|610.15|612.01|610.01|12
1607072050000|2020-12-04 08:54:10|612.06|610.06|612.09|610.09|612.09|610.09|612.02|610.02|11
1607072060000|2020-12-04 08:54:20|612.11|610.11|612.14|610.14|612.15|610.15|612.06|610.06|16
1607072070000|2020-12-04 08:54:30|612.13|610.13|612.19|610.19|612.21|610.21|612.04|610.04|22
1607072080000|2020-12-04 08:54:40|612.18|610.18|612.27|610.27|612.29|610.29|612.15|610.15|20
1607072090000|2020-12-04 08:54:50|612.28|610.28|612.42|610.42|612.42|610.42|612.26|610.26|14
1607072100000|2020-12-04 08:55:00|612.43|610.43|612.51|610.51|612.51|610.51|612.43|610.43|9
1607072110000|2020-12-04 08:55:10|612.5|610.5|612.65|610.65|612.69|610.69|612.5|610.5|18
1607072120000|2020-12-04 08:55:20|612.66|610.66|612.7|610.7|612.71|610.71|612.62|610.62|8
1607072130000|2020-12-04 08:55:30|612.69|610.69|612.8|610.8|612.81|610.81|612.69|610.69|11
1607072140000|2020-12-04 08:55:40|612.76|610.76|612.67|610.67|612.79|610.79|612.67|610.67|12
1607072150000|2020-12-04 08:55:50|612.68|610.68|612.69|610.69|612.69|610.69|612.67|610.67|3
1607072160000|2020-12-04 08:56:00|612.68|610.68|612.7|610.7|612.7|610.7|612.67|610.67|6
1607072170000|2020-12-04 08:56:10|612.74|610.74|612.77|610.77|612.77|610.77|612.73|610.73|7
1607072180000|2020-12-04 08:56:20|612.78|610.78|612.71|610.71|612.78|610.78|612.7|610.7|12
1607072190000|2020-12-04 08:56:30|612.68|610.68|612.6|610.6|612.69|610.69|612.56|610.56|24
1607072200000|2020-12-04 08:56:40|612.61|610.61|612.58|610.58|612.65|610.65|612.58|610.58|12
1607072210000|2020-12-04 08:56:50|612.59|610.59|612.65|610.65|612.65|610.65|612.59|610.59|7
1607072220000|2020-12-04 08:57:00|612.67|610.67|612.65|610.65|612.67|610.67|612.63|610.63|9
1607072230000|2020-12-04 08:57:10|612.64|610.64|612.41|610.41|612.65|610.65|612.41|610.41|18
1607072240000|2020-12-04 08:57:20|612.4|610.4|612.42|610.42|612.44|610.44|612.4|610.4|6
1607072250000|2020-12-04 08:57:30|612.43|610.43|612.42|610.42|612.47|610.47|612.42|610.42|12
1607072260000|2020-12-04 08:57:40|612.41|610.41|612.42|610.42|612.42|610.42|612.4|610.4|10
1607072270000|2020-12-04 08:57:50|612.46|610.46|612.45|610.45|612.46|610.46|612.45|610.45|2
1607072280000|2020-12-04 08:58:00|612.47|610.47|612.37|610.37|612.47|610.47|612.36|610.36|15
1607072290000|2020-12-04 08:58:10|612.36|610.36|612.66|610.66|612.66|610.66|612.35|610.35|16
1607072300000|2020-12-04 08:58:20|612.68|610.68|612.65|610.65|612.69|610.69|612.6|610.6|12
1607072310000|2020-12-04 08:58:30|612.66|610.66|612.86|610.86|612.86|610.86|612.66|610.66|10
1607072320000|2020-12-04 08:58:40|612.88|610.88|612.84|610.84|612.9|610.9|612.78|610.78|21
1607072330000|2020-12-04 08:58:50|612.86|610.86|612.69|610.69|612.87|610.87|612.69|610.69|24
1607072340000|2020-12-04 08:59:00|612.67|610.67|612.45|610.45|612.67|610.67|612.45|610.45|18
1607072350000|2020-12-04 08:59:10|612.42|610.42|612.32|610.32|612.42|610.42|612.32|610.32|9
1607072360000|2020-12-04 08:59:20|612.3|610.3|612.27|610.27|612.32|610.32|612.27|610.27|10
1607072370000|2020-12-04 08:59:30|612.28|610.28|612.42|610.42|612.44|610.44|612.27|610.27|26
1607072380000|2020-12-04 08:59:40|612.43|610.43|612.58|610.58|612.6|610.6|612.43|610.43|12
1607072390000|2020-12-04 08:59:50|612.57|610.57|612.49|610.49|612.6|610.6|612.47|610.47|14
1607072400000|2020-12-04 09:00:00|612.46|610.46|612.43|610.43|612.46|610.46|612.39|610.39|11
1607072410000|2020-12-04 09:00:10|612.4|610.4|612.34|610.34|612.42|610.42|612.34|610.34|12
1607072420000|2020-12-04 09:00:20|612.35|610.35|612.34|610.34|612.36|610.36|612.34|610.34|7
1607072430000|2020-12-04 09:00:30|612.27|610.27|612.09|610.09|612.27|610.27|612.09|610.09|11
1607072440000|2020-12-04 09:00:40|612.1|610.1|611.98|609.98|612.1|610.1|611.94|609.94|12
1607072450000|2020-12-04 09:00:50|611.97|609.97|611.99|609.99|612.01|610.01|611.97|609.97|17
1607072460000|2020-12-04 09:01:00|611.98|609.98|611.87|609.87|611.98|609.98|611.86|609.86|12
1607072470000|2020-12-04 09:01:10|611.89|609.89|611.61|609.61|611.89|609.89|611.61|609.61|29
1607072480000|2020-12-04 09:01:20|611.59|609.59|611.79|609.79|611.86|609.86|611.59|609.59|16
1607072490000|2020-12-04 09:01:30|611.76|609.76|611.78|609.78|611.81|609.81|611.65|609.65|18
1607072500000|2020-12-04 09:01:40|611.77|609.77|611.67|609.67|611.78|609.78|611.65|609.65|14
1607072510000|2020-12-04 09:01:50|611.66|609.66|611.86|609.86|611.87|609.87|611.66|609.66|17
1607072520000|2020-12-04 09:02:00|611.88|609.88|611.8|609.8|611.88|609.88|611.78|609.78|16
1607072530000|2020-12-04 09:02:10|611.81|609.81|611.9|609.9|611.91|609.91|611.8|609.8|9
1607072540000|2020-12-04 09:02:20|611.89|609.89|612.06|610.06|612.08|610.08|611.89|609.89|12
1607072550000|2020-12-04 09:02:30|612.07|610.07|612.85|610.85|612.86|610.86|612.07|610.07|28
1607072560000|2020-12-04 09:02:40|612.84|610.84|612.75|610.75|612.87|610.87|612.71|610.71|14
1607072570000|2020-12-04 09:02:50|612.77|610.77|612.83|610.83|612.83|610.83|612.75|610.75|12
1607072580000|2020-12-04 09:03:00|612.82|610.82|612.76|610.76|612.84|610.84|612.65|610.65|19
1607072590000|2020-12-04 09:03:10|612.77|610.77|612.67|610.67|612.77|610.77|612.61|610.61|13
1607072600000|2020-12-04 09:03:20|612.7|610.7|612.63|610.63|612.71|610.71|612.63|610.63|17
1607072610000|2020-12-04 09:03:30|612.62|610.62|612.48|610.48|612.63|610.63|612.43|610.43|26
1607072620000|2020-12-04 09:03:40|612.5|610.5|612.32|610.32|612.5|610.5|612.32|610.32|17
1607072630000|2020-12-04 09:03:50|612.31|610.31|611.82|609.82|612.31|610.31|611.82|609.82|27
1607072640000|2020-12-04 09:04:00|611.81|609.81|611.74|609.74|611.83|609.83|611.65|609.65|21
1607072650000|2020-12-04 09:04:10|611.73|609.73|611.67|609.67|611.75|609.75|611.67|609.67|19
1607072660000|2020-12-04 09:04:20|611.65|609.65|611.62|609.62|611.7|609.7|611.62|609.62|19
1607072670000|2020-12-04 09:04:30|611.61|609.61|611.5|609.5|611.62|609.62|611.5|609.5|27
1607072680000|2020-12-04 09:04:40|611.51|609.51|611.36|609.36|611.51|609.51|611.14|609.14|28
1607072690000|2020-12-04 09:04:50|611.41|609.41|611.44|609.44|611.48|609.48|611.37|609.37|21
1607072700000|2020-12-04 09:05:00|611.42|609.42|611.6|609.6|611.6|609.6|611.42|609.42|15
1607072710000|2020-12-04 09:05:10|611.61|609.61|611.54|609.54|611.61|609.61|611.53|609.53|12
1607072720000|2020-12-04 09:05:20|611.55|609.55|611.48|609.48|611.56|609.56|611.48|609.48|18
1607072730000|2020-12-04 09:05:30|611.45|609.45|611.55|609.55|611.65|609.65|611.43|609.43|22
1607072740000|2020-12-04 09:05:40|611.54|609.54|611.72|609.72|611.72|609.72|611.51|609.51|26
1607072750000|2020-12-04 09:05:50|611.71|609.71|611.6|609.6|611.71|609.71|611.54|609.54|17
1607072760000|2020-12-04 09:06:00|611.59|609.59|611.45|609.45|611.61|609.61|611.45|609.45|16
1607072770000|2020-12-04 09:06:10|611.47|609.47|611.69|609.69|611.72|609.72|611.47|609.47|23
1607072780000|2020-12-04 09:06:20|611.71|609.71|611.66|609.66|611.71|609.71|611.64|609.64|8
1607072790000|2020-12-04 09:06:30|611.67|609.67|612.02|610.02|612.03|610.03|611.67|609.67|23
1607072800000|2020-12-04 09:06:40|612|610|611.85|609.85|612.06|610.06|611.83|609.83|22
1607072810000|2020-12-04 09:06:50|611.79|609.79|611.72|609.72|611.81|609.81|611.7|609.7|23
1607072820000|2020-12-04 09:07:00|611.71|609.71|611.73|609.73|611.74|609.74|611.64|609.64|22
1607072830000|2020-12-04 09:07:10|611.76|609.76|611.74|609.74|611.76|609.76|611.74|609.74|2
1607072840000|2020-12-04 09:07:20|611.79|609.79|611.99|609.99|612|610|611.78|609.78|26
1607072850000|2020-12-04 09:07:30|612.02|610.02|612.06|610.06|612.11|610.11|611.96|609.96|18
1607072860000|2020-12-04 09:07:40|612.09|610.09|611.96|609.96|612.15|610.15|611.95|609.95|22
1607072870000|2020-12-04 09:07:50|611.97|609.97|612.13|610.13|612.14|610.14|611.97|609.97|11
1607072880000|2020-12-04 09:08:00|612.22|610.22|612.16|610.16|612.22|610.22|612.12|610.12|14
1607072890000|2020-12-04 09:08:10|612.21|610.21|612.17|610.17|612.21|610.21|612.16|610.16|15
1607072900000|2020-12-04 09:08:20|612.19|610.19|612.04|610.04|612.19|610.19|612.03|610.03|22
1607072910000|2020-12-04 09:08:30|612.05|610.05|612.13|610.13|612.15|610.15|612.03|610.03|21
1607072920000|2020-12-04 09:08:40|612.15|610.15|612.13|610.13|612.21|610.21|612.1|610.1|21
1607072930000|2020-12-04 09:08:50|612.14|610.14|612.02|610.02|612.15|610.15|612.01|610.01|15
1607072940000|2020-12-04 09:09:00|612.01|610.01|611.82|609.82|612.01|610.01|611.79|609.79|25
1607072950000|2020-12-04 09:09:10|611.83|609.83|611.71|609.71|611.84|609.84|611.71|609.71|23
1607072960000|2020-12-04 09:09:20|611.7|609.7|611.2|609.2|611.71|609.71|611.16|609.16|29
1607072970000|2020-12-04 09:09:30|611.21|609.21|611.54|609.54|611.55|609.55|611.17|609.17|25
1607072980000|2020-12-04 09:09:40|611.55|609.55|611.22|609.22|611.55|609.55|611.21|609.21|25
1607072990000|2020-12-04 09:09:50|611.2|609.2|611.35|609.35|611.35|609.35|611.19|609.19|22
1607073000000|2020-12-04 09:10:00|611.38|609.38|611.51|609.51|611.51|609.51|611.37|609.37|20
1607073010000|2020-12-04 09:10:10|611.5|609.5|611.14|609.14|611.5|609.5|611.12|609.12|19
1607073020000|2020-12-04 09:10:20|611.12|609.12|611.18|609.18|611.27|609.27|611.12|609.12|19
1607073030000|2020-12-04 09:10:30|611.2|609.2|611.21|609.21|611.23|609.23|611.13|609.13|24
1607073040000|2020-12-04 09:10:40|611.22|609.22|611.33|609.33|611.33|609.33|611.16|609.16|26
1607073050000|2020-12-04 09:10:50|611.3|609.3|611.46|609.46|611.47|609.47|611.29|609.29|22
1607073060000|2020-12-04 09:11:00|611.45|609.45|611.45|609.45|611.47|609.47|611.42|609.42|22
1607073070000|2020-12-04 09:11:10|611.44|609.44|611.52|609.52|611.52|609.52|611.41|609.41|13
1607073080000|2020-12-04 09:11:20|611.53|609.53|611.56|609.56|611.57|609.57|611.51|609.51|12
1607073090000|2020-12-04 09:11:30|611.54|609.54|611.64|609.64|611.64|609.64|611.54|609.54|10
1607073100000|2020-12-04 09:11:40|611.65|609.65|611.64|609.64|611.65|609.65|611.61|609.61|7
1607073110000|2020-12-04 09:11:50|611.6|609.6|611.65|609.65|611.66|609.66|611.6|609.6|12
1607073120000|2020-12-04 09:12:00|611.66|609.66|611.63|609.63|611.74|609.74|611.62|609.62|15
1607073130000|2020-12-04 09:12:10|611.62|609.62|611.6|609.6|611.63|609.63|611.55|609.55|22
1607073140000|2020-12-04 09:12:20|611.58|609.58|611.64|609.64|611.64|609.64|611.58|609.58|10
1607073150000|2020-12-04 09:12:30|611.63|609.63|611.66|609.66|611.67|609.67|611.61|609.61|18
1607073160000|2020-12-04 09:12:40|611.65|609.65|611.6|609.6|611.66|609.66|611.6|609.6|14
1607073170000|2020-12-04 09:12:50|611.61|609.61|611.34|609.34|611.61|609.61|611.34|609.34|25
1607073180000|2020-12-04 09:13:00|611.36|609.36|611.37|609.37|611.39|609.39|611.33|609.33|17
1607073190000|2020-12-04 09:13:10|611.36|609.36|611.34|609.34|611.36|609.36|611.34|609.34|16
1607073200000|2020-12-04 09:13:20|611.35|609.35|611.34|609.34|611.35|609.35|611.32|609.32|15
1607073210000|2020-12-04 09:13:30|611.33|609.33|611.62|609.62|611.62|609.62|611.31|609.31|18
1607073220000|2020-12-04 09:13:40|611.64|609.64|611.68|609.68|611.68|609.68|611.64|609.64|6
1607073230000|2020-12-04 09:13:50|611.66|609.66|611.68|609.68|611.71|609.71|611.59|609.59|22
1607073240000|2020-12-04 09:14:00|611.66|609.66|611.46|609.46|611.7|609.7|611.45|609.45|22
1607073250000|2020-12-04 09:14:10|611.47|609.47|611.4|609.4|611.52|609.52|611.4|609.4|15
1607073260000|2020-12-04 09:14:20|611.41|609.41|611.26|609.26|611.44|609.44|611.26|609.26|16
1607073270000|2020-12-04 09:14:30|611.27|609.27|611.31|609.31|611.36|609.36|611.26|609.26|22
1607073280000|2020-12-04 09:14:40|611.32|609.32|611.09|609.09|611.33|609.33|611.09|609.09|23
1607073290000|2020-12-04 09:14:50|611.08|609.08|610.79|608.79|611.09|609.09|610.79|608.79|24
1607073300000|2020-12-04 09:15:00|610.82|608.82|610.79|608.79|610.83|608.83|610.74|608.74|30
1607073310000|2020-12-04 09:15:10|610.8|608.8|610.84|608.84|610.84|608.84|610.72|608.72|22
1607073320000|2020-12-04 09:15:20|610.85|608.85|610.99|608.99|611|609|610.85|608.85|19
1607073330000|2020-12-04 09:15:30|611.01|609.01|611.15|609.15|611.16|609.16|610.99|608.99|18
1607073340000|2020-12-04 09:15:40|611.17|609.17|611.53|609.53|611.53|609.53|611.17|609.17|13
1607073350000|2020-12-04 09:15:50|611.51|609.51|611.76|609.76|611.76|609.76|611.51|609.51|10
1607073360000|2020-12-04 09:16:00|611.75|609.75|611.7|609.7|611.76|609.76|611.69|609.69|11
1607073370000|2020-12-04 09:16:10|611.71|609.71|611.33|609.33|611.71|609.71|611.33|609.33|20
1607073380000|2020-12-04 09:16:20|611.32|609.32|611.39|609.39|611.39|609.39|611.32|609.32|18
1607073390000|2020-12-04 09:16:30|611.38|609.38|611.27|609.27|611.39|609.39|611.26|609.26|14
1607073400000|2020-12-04 09:16:40|611.22|609.22|610.91|608.91|611.22|609.22|610.91|608.91|19
1607073410000|2020-12-04 09:16:50|610.9|608.9|610.94|608.94|611.07|609.07|610.9|608.9|21
1607073420000|2020-12-04 09:17:00|610.93|608.93|610.95|608.95|610.95|608.95|610.91|608.91|25
1607073430000|2020-12-04 09:17:10|610.92|608.92|610.87|608.87|610.98|608.98|610.86|608.86|23
1607073440000|2020-12-04 09:17:20|610.88|608.88|610.89|608.89|610.95|608.95|610.86|608.86|15
1607073450000|2020-12-04 09:17:30|610.88|608.88|610.91|608.91|610.91|608.91|610.86|608.86|10
1607073460000|2020-12-04 09:17:40|610.9|608.9|610.96|608.96|610.96|608.96|610.88|608.88|6
1607073470000|2020-12-04 09:17:50|610.95|608.95|611.14|609.14|611.16|609.16|610.95|608.95|12
1607073480000|2020-12-04 09:18:00|611.13|609.13|611.09|609.09|611.15|609.15|611.09|609.09|11
1607073490000|2020-12-04 09:18:10|611.08|609.08|610.88|608.88|611.09|609.09|610.88|608.88|25
1607073500000|2020-12-04 09:18:20|610.87|608.87|610.76|608.76|610.88|608.88|610.76|608.76|25
1607073510000|2020-12-04 09:18:30|610.78|608.78|610.79|608.79|610.81|608.81|610.76|608.76|15
1607073520000|2020-12-04 09:18:40|610.81|608.81|611.08|609.08|611.08|609.08|610.79|608.79|26
1607073530000|2020-12-04 09:18:50|611.09|609.09|611.06|609.06|611.09|609.09|611.05|609.05|15
1607073540000|2020-12-04 09:19:00|611.05|609.05|611.05|609.05|611.08|609.08|611.03|609.03|11
1607073550000|2020-12-04 09:19:10|611.03|609.03|611.02|609.02|611.05|609.05|610.98|608.98|20
1607073560000|2020-12-04 09:19:20|611.03|609.03|610.98|608.98|611.04|609.04|610.92|608.92|15
1607073570000|2020-12-04 09:19:30|610.99|608.99|610.95|608.95|610.99|608.99|610.91|608.91|7
1607073580000|2020-12-04 09:19:40|610.93|608.93|610.98|608.98|611.04|609.04|610.93|608.93|18
1607073590000|2020-12-04 09:19:50|611.01|609.01|611.04|609.04|611.04|609.04|610.97|608.97|10
1607073600000|2020-12-04 09:20:00|610.99|608.99|611.2|609.2|611.21|609.21|610.99|608.99|16
1607073610000|2020-12-04 09:20:10|611.19|609.19|611.16|609.16|611.2|609.2|611.09|609.09|18
1607073620000|2020-12-04 09:20:20|611.1|609.1|610.77|608.77|611.15|609.15|610.76|608.76|28
1607073630000|2020-12-04 09:20:30|610.74|608.74|610.68|608.68|610.74|608.74|610.64|608.64|19
1607073640000|2020-12-04 09:20:40|610.71|608.71|610.72|608.72|610.74|608.74|610.7|608.7|13
1607073650000|2020-12-04 09:20:50|610.67|608.67|610.67|608.67|610.68|608.68|610.66|608.66|7
1607073660000|2020-12-04 09:21:00|610.66|608.66|610.67|608.67|610.71|608.71|610.64|608.64|18
1607073670000|2020-12-04 09:21:10|610.66|608.66|610.66|608.66|610.69|608.69|610.65|608.65|17
1607073680000|2020-12-04 09:21:20|610.67|608.67|610.65|608.65|610.67|608.67|610.64|608.64|9
1607073690000|2020-12-04 09:21:30|610.66|608.66|610.6|608.6|610.67|608.67|610.59|608.59|19
1607073700000|2020-12-04 09:21:40|610.61|608.61|610.58|608.58|610.61|608.61|610.58|608.58|3
1607155260000|2020-12-05 08:01:00|582.02|580.02|582.02|580.02|582.02|580.02|582.02|580.02|1
1607155690000|2020-12-05 08:08:10|588.33|586.33|588.33|586.33|588.33|586.33|588.33|586.33|1
1607155700000|2020-12-05 08:08:20|588.34|586.34|588.37|586.37|588.39|586.39|588.33|586.33|10
1607155710000|2020-12-05 08:08:30|588.38|586.38|588.54|586.54|588.54|586.54|588.38|586.38|20
1607155720000|2020-12-05 08:08:40|588.53|586.53|588.56|586.56|588.72|586.72|588.52|586.52|27
1607155730000|2020-12-05 08:08:50|588.57|586.57|588.59|586.59|588.6|586.6|588.55|586.55|14
1607155740000|2020-12-05 08:09:00|588.61|586.61|588.68|586.68|588.69|586.69|588.59|586.59|12
1607155750000|2020-12-05 08:09:10|588.67|586.67|588.71|586.71|588.74|586.74|588.67|586.67|8
1607155760000|2020-12-05 08:09:20|588.69|586.69|588.93|586.93|588.93|586.93|588.69|586.69|22
1607155770000|2020-12-05 08:09:30|588.95|586.95|589.16|587.16|589.16|587.16|588.95|586.95|21
1607155780000|2020-12-05 08:09:40|589.15|587.15|589.14|587.14|589.21|587.21|589.09|587.09|20
1607155790000|2020-12-05 08:09:50|589.15|587.15|589.23|587.23|589.25|587.25|589.1|587.1|20
1607155800000|2020-12-05 08:10:00|589.13|587.13|589.18|587.18|589.21|587.21|589.13|587.13|22
1607155810000|2020-12-05 08:10:10|589.19|587.19|589.3|587.3|589.3|587.3|589.04|587.04|23
1607155820000|2020-12-05 08:10:20|589.32|587.32|589.31|587.31|589.32|587.32|589.27|587.27|24
1607155830000|2020-12-05 08:10:30|589.3|587.3|589.34|587.34|589.34|587.34|589.3|587.3|23
1607155840000|2020-12-05 08:10:40|589.31|587.31|589.34|587.34|589.34|587.34|589.31|587.31|28
1607155850000|2020-12-05 08:10:50|589.33|587.33|589.32|587.32|589.34|587.34|589.31|587.31|18
1607155860000|2020-12-05 08:11:00|589.31|587.31|589.14|587.14|589.31|587.31|589.09|587.09|29
1607155870000|2020-12-05 08:11:10|589.12|587.12|589.1|587.1|589.13|587.13|589.09|587.09|22
1607155880000|2020-12-05 08:11:20|589.09|587.09|589.19|587.19|589.23|587.23|589.09|587.09|21
1607155890000|2020-12-05 08:11:30|589.18|587.18|589.14|587.14|589.21|587.21|589.13|587.13|22
1607155900000|2020-12-05 08:11:40|589.13|587.13|589.06|587.06|589.14|587.14|589.05|587.05|16
1607155910000|2020-12-05 08:11:50|589.04|587.04|589.09|587.09|589.09|587.09|589.04|587.04|13
1607155920000|2020-12-05 08:12:00|589.08|587.08|589.07|587.07|589.09|587.09|589.07|587.07|8
1607155930000|2020-12-05 08:12:10|589.05|587.05|589.06|587.06|589.07|587.07|589.03|587.03|19
1607155940000|2020-12-05 08:12:20|589.05|587.05|589.05|587.05|589.07|587.07|589.05|587.05|5
1607155950000|2020-12-05 08:12:30|589.03|587.03|588.87|586.87|589.05|587.05|588.83|586.83|18
1607155960000|2020-12-05 08:12:40|588.88|586.88|588.76|586.76|588.88|586.88|588.69|586.69|23
1607155970000|2020-12-05 08:12:50|588.75|586.75|588.46|586.46|588.75|586.75|588.46|586.46|19
1607155980000|2020-12-05 08:13:00|588.42|586.42|588.12|586.12|588.42|586.42|588.12|586.12|22
1607155990000|2020-12-05 08:13:10|587.98|585.98|587.85|585.85|587.99|585.99|587.83|585.83|28
1607156000000|2020-12-05 08:13:20|587.86|585.86|588.05|586.05|588.08|586.08|587.82|585.82|27
1607156010000|2020-12-05 08:13:30|588.06|586.06|588.03|586.03|588.09|586.09|588|586|18
1607156020000|2020-12-05 08:13:40|588.05|586.05|588.05|586.05|588.07|586.07|588.02|586.02|15
1607156030000|2020-12-05 08:13:50|588.04|586.04|588.02|586.02|588.05|586.05|588.02|586.02|16
1607156040000|2020-12-05 08:14:00|588.01|586.01|588.04|586.04|588.05|586.05|588.01|586.01|13
1607156050000|2020-12-05 08:14:10|588.05|586.05|588.07|586.07|588.29|586.29|588.04|586.04|26
1607156060000|2020-12-05 08:14:20|588.09|586.09|587.98|585.98|588.1|586.1|587.91|585.91|21
1607156070000|2020-12-05 08:14:30|587.99|585.99|587.93|585.93|587.99|585.99|587.88|585.88|22
1607156080000|2020-12-05 08:14:40|587.91|585.91|587.88|585.88|587.94|585.94|587.86|585.86|22
1607156090000|2020-12-05 08:14:50|587.89|585.89|587.73|585.73|587.9|585.9|587.6|585.6|28
1607156100000|2020-12-05 08:15:00|587.71|585.71|587.97|585.97|588.03|586.03|587.71|585.71|24
1607156110000|2020-12-05 08:15:10|587.96|585.96|588.1|586.1|588.1|586.1|587.95|585.95|23
1607156120000|2020-12-05 08:15:20|588.06|586.06|587.9|585.9|588.12|586.12|587.9|585.9|26
1607156130000|2020-12-05 08:15:30|587.89|585.89|587.71|585.71|587.96|585.96|587.69|585.69|25
1607156140000|2020-12-05 08:15:40|587.72|585.72|587.68|585.68|587.75|585.75|587.67|585.67|24
1607156150000|2020-12-05 08:15:50|587.69|585.69|587.64|585.64|587.7|585.7|587.63|585.63|21
1607156160000|2020-12-05 08:16:00|587.65|585.65|587.49|585.49|587.65|585.65|587.47|585.47|18
1607156170000|2020-12-05 08:16:10|587.5|585.5|588.1|586.1|588.1|586.1|587.47|585.47|31
1607156180000|2020-12-05 08:16:20|588.11|586.11|588.17|586.17|588.2|586.2|588.1|586.1|25
1607156190000|2020-12-05 08:16:30|588.2|586.2|588.3|586.3|588.32|586.32|588.17|586.17|22
1607156200000|2020-12-05 08:16:40|588.39|586.39|588.31|586.31|588.39|586.39|588.29|586.29|19
1607156210000|2020-12-05 08:16:50|588.34|586.34|588.64|586.64|588.64|586.64|588.31|586.31|8
1607156220000|2020-12-05 08:17:00|588.66|586.66|588.71|586.71|588.77|586.77|588.65|586.65|23
1607156230000|2020-12-05 08:17:10|588.75|586.75|588.89|586.89|588.9|586.9|588.74|586.74|23
1607156240000|2020-12-05 08:17:20|588.88|586.88|588.89|586.89|588.92|586.92|588.87|586.87|26
1607156250000|2020-12-05 08:17:30|588.91|586.91|589.42|587.42|589.43|587.43|588.88|586.88|25
1607156260000|2020-12-05 08:17:40|589.48|587.48|589.71|587.71|589.72|587.72|589.48|587.48|33
1607156270000|2020-12-05 08:17:50|589.7|587.7|589.79|587.79|589.87|587.87|589.67|587.67|32
1607156280000|2020-12-05 08:18:00|589.78|587.78|589.9|587.9|589.9|587.9|589.67|587.67|26
1607156290000|2020-12-05 08:18:10|589.89|587.89|590.83|588.83|590.83|588.83|589.74|587.74|23
1607156300000|2020-12-05 08:18:20|590.82|588.82|591.39|589.39|591.39|589.39|590.73|588.73|34
1607156310000|2020-12-05 08:18:30|591.38|589.38|591.38|589.38|591.4|589.4|591.24|589.24|21
1607156320000|2020-12-05 08:18:40|591.34|589.34|591.43|589.43|591.43|589.43|591.26|589.26|28
1607156330000|2020-12-05 08:18:50|591.72|589.72|591.65|589.65|591.86|589.86|591.63|589.63|34
1607156340000|2020-12-05 08:19:00|591.63|589.63|591.78|589.78|591.8|589.8|591.62|589.62|31
1607156350000|2020-12-05 08:19:10|591.79|589.79|591.78|589.78|591.86|589.86|591.74|589.74|26
1607156360000|2020-12-05 08:19:20|591.77|589.77|592.05|590.05|592.06|590.06|591.76|589.76|21
1607156370000|2020-12-05 08:19:30|592.06|590.06|592.07|590.07|592.08|590.08|592.03|590.03|20
1607156380000|2020-12-05 08:19:40|592.08|590.08|592.15|590.15|592.16|590.16|592.06|590.06|20
1607156390000|2020-12-05 08:19:50|592.13|590.13|592.11|590.11|592.15|590.15|592.07|590.07|19
1607156400000|2020-12-05 08:20:00|592.12|590.12|592.13|590.13|592.14|590.14|592.1|590.1|11
1607156410000|2020-12-05 08:20:10|592.14|590.14|591.84|589.84|592.14|590.14|591.83|589.83|18
1607156420000|2020-12-05 08:20:20|591.83|589.83|591.73|589.73|591.85|589.85|591.71|589.71|20
1607156430000|2020-12-05 08:20:30|591.74|589.74|591.38|589.38|591.74|589.74|591.35|589.35|21
1607156440000|2020-12-05 08:20:40|591.36|589.36|591.46|589.46|591.46|589.46|591.23|589.23|28
1607156450000|2020-12-05 08:20:50|591.42|589.42|591.59|589.59|591.62|589.62|591.39|589.39|29
1607156460000|2020-12-05 08:21:00|591.56|589.56|591.52|589.52|591.65|589.65|591.52|589.52|25
1607156470000|2020-12-05 08:21:10|591.51|589.51|591.16|589.16|591.53|589.53|591.16|589.16|30
1607156480000|2020-12-05 08:21:20|591.19|589.19|591.35|589.35|591.36|589.36|591.19|589.19|31
1607156490000|2020-12-05 08:21:30|591.37|589.37|591.26|589.26|591.39|589.39|591.26|589.26|25
1607156500000|2020-12-05 08:21:40|591.27|589.27|591.19|589.19|591.29|589.29|591.16|589.16|17
1607156510000|2020-12-05 08:21:50|591.17|589.17|591.18|589.18|591.22|589.22|591.14|589.14|22
1607156520000|2020-12-05 08:22:00|591.21|589.21|591.69|589.69|591.69|589.69|591.19|589.19|29
1607156530000|2020-12-05 08:22:10|591.67|589.67|591.86|589.86|591.89|589.89|591.67|589.67|27
1607156540000|2020-12-05 08:22:20|591.87|589.87|591.87|589.87|591.87|589.87|591.84|589.84|8
1607156550000|2020-12-05 08:22:30|591.88|589.88|591.88|589.88|591.96|589.96|591.87|589.87|16
1607156560000|2020-12-05 08:22:40|591.86|589.86|591.91|589.91|591.93|589.93|591.82|589.82|20
1607156570000|2020-12-05 08:22:50|591.89|589.89|591.85|589.85|591.89|589.89|591.85|589.85|12
1607156580000|2020-12-05 08:23:00|591.83|589.83|591.71|589.71|591.83|589.83|591.71|589.71|5
1607156590000|2020-12-05 08:23:10|591.72|589.72|591.54|589.54|591.74|589.74|591.54|589.54|17
1607156600000|2020-12-05 08:23:20|591.53|589.53|591.43|589.43|591.53|589.53|591.4|589.4|21
1607156610000|2020-12-05 08:23:30|591.49|589.49|591.8|589.8|591.8|589.8|591.49|589.49|26
1607156620000|2020-12-05 08:23:40|591.79|589.79|591.51|589.51|591.8|589.8|591.51|589.51|22
1607156630000|2020-12-05 08:23:50|591.47|589.47|591.72|589.72|591.72|589.72|591.47|589.47|25
1607156640000|2020-12-05 08:24:00|591.73|589.73|591.42|589.42|591.73|589.73|591.42|589.42|19
1607156650000|2020-12-05 08:24:10|591.43|589.43|591.42|589.42|591.43|589.43|591.41|589.41|3
1607156660000|2020-12-05 08:24:20|591.43|589.43|591.56|589.56|591.58|589.58|591.43|589.43|16
1607156670000|2020-12-05 08:24:30|591.57|589.57|591.42|589.42|591.57|589.57|591.41|589.41|14
1607156680000|2020-12-05 08:24:40|591.43|589.43|591.42|589.42|591.44|589.44|591.39|589.39|16
1607156690000|2020-12-05 08:24:50|591.41|589.41|591.49|589.49|591.49|589.49|591.37|589.37|23
1607156700000|2020-12-05 08:25:00|591.5|589.5|591.49|589.49|591.52|589.52|591.49|589.49|13
1607156710000|2020-12-05 08:25:10|591.47|589.47|591.58|589.58|591.6|589.6|591.46|589.46|11
1607156720000|2020-12-05 08:25:20|591.6|589.6|591.73|589.73|591.73|589.73|591.58|589.58|21
1607156730000|2020-12-05 08:25:30|591.72|589.72|592.01|590.01|592.02|590.02|591.71|589.71|11
1607156740000|2020-12-05 08:25:40|592.02|590.02|592.07|590.07|592.11|590.11|592.01|590.01|11
1607156750000|2020-12-05 08:25:50|592.08|590.08|591.99|589.99|592.08|590.08|591.99|589.99|15
1607156760000|2020-12-05 08:26:00|591.98|589.98|592.01|590.01|592.02|590.02|591.98|589.98|10
1607156770000|2020-12-05 08:26:10|592|590|591.96|589.96|592.01|590.01|591.95|589.95|11
1607156780000|2020-12-05 08:26:20|591.98|589.98|592.3|590.3|592.32|590.32|591.97|589.97|18
1607156790000|2020-12-05 08:26:30|592.31|590.31|592.33|590.33|592.36|590.36|592.25|590.25|26
1607156800000|2020-12-05 08:26:40|592.41|590.41|592.62|590.62|592.64|590.64|592.38|590.38|29
1607156810000|2020-12-05 08:26:50|592.56|590.56|592.64|590.64|592.64|590.64|592.55|590.55|26
1607156820000|2020-12-05 08:27:00|592.65|590.65|592.7|590.7|592.7|590.7|592.58|590.58|17
1607156830000|2020-12-05 08:27:10|592.71|590.71|592.68|590.68|592.71|590.71|592.68|590.68|11
1607156840000|2020-12-05 08:27:20|592.69|590.69|592.7|590.7|592.7|590.7|592.69|590.69|2
1607156850000|2020-12-05 08:27:30|592.69|590.69|592.57|590.57|592.71|590.71|592.57|590.57|20
1607156860000|2020-12-05 08:27:40|592.59|590.59|592.67|590.67|592.69|590.69|592.59|590.59|15
1607156870000|2020-12-05 08:27:50|592.66|590.66|592.65|590.65|592.67|590.67|592.65|590.65|11
1607156880000|2020-12-05 08:28:00|592.66|590.66|592.68|590.68|592.68|590.68|592.65|590.65|15
1607156890000|2020-12-05 08:28:10|592.78|590.78|592.78|590.78|592.84|590.84|592.75|590.75|16
1607156900000|2020-12-05 08:28:20|592.77|590.77|592.82|590.82|592.83|590.83|592.72|590.72|22
1607156910000|2020-12-05 08:28:30|592.81|590.81|592.94|590.94|592.95|590.95|592.81|590.81|14
1607156920000|2020-12-05 08:28:40|592.93|590.93|592.92|590.92|592.95|590.95|592.85|590.85|23
1607156930000|2020-12-05 08:28:50|592.93|590.93|593.02|591.02|593.03|591.03|592.93|590.93|13
1607156940000|2020-12-05 08:29:00|593.01|591.01|593.04|591.04|593.06|591.06|593.01|591.01|14
1607156950000|2020-12-05 08:29:10|593.05|591.05|593.02|591.02|593.05|591.05|593.02|591.02|4
1607156960000|2020-12-05 08:29:20|593.03|591.03|592.96|590.96|593.03|591.03|592.91|590.91|19
1607156970000|2020-12-05 08:29:30|592.95|590.95|592.94|590.94|592.96|590.96|592.93|590.93|13
1607156980000|2020-12-05 08:29:40|592.96|590.96|592.97|590.97|592.97|590.97|592.94|590.94|12
1607156990000|2020-12-05 08:29:50|592.98|590.98|593|591|593.05|591.05|592.97|590.97|11
1607157000000|2020-12-05 08:30:00|592.99|590.99|592.99|590.99|593.01|591.01|592.99|590.99|9
1607157010000|2020-12-05 08:30:10|592.97|590.97|592.96|590.96|593.01|591.01|592.96|590.96|10
1607157020000|2020-12-05 08:30:20|592.99|590.99|593.02|591.02|593.02|591.02|592.99|590.99|11
1607157030000|2020-12-05 08:30:30|593.03|591.03|593.01|591.01|593.04|591.04|592.98|590.98|8
1607157040000|2020-12-05 08:30:40|593|591|593.08|591.08|593.08|591.08|592.99|590.99|15
1607157050000|2020-12-05 08:30:50|593.07|591.07|593.05|591.05|593.08|591.08|593.03|591.03|14
1607157060000|2020-12-05 08:31:00|593.06|591.06|593.06|591.06|593.07|591.07|593.05|591.05|9
1607157070000|2020-12-05 08:31:10|593.07|591.07|593.06|591.06|593.07|591.07|592.99|590.99|15
1607157080000|2020-12-05 08:31:20|593.05|591.05|593.04|591.04|593.06|591.06|593.02|591.02|23
1607157090000|2020-12-05 08:31:30|593.05|591.05|593.07|591.07|593.08|591.08|593.02|591.02|17
1607157100000|2020-12-05 08:31:40|593.06|591.06|593.13|591.13|593.14|591.14|593.04|591.04|18
1607157110000|2020-12-05 08:31:50|593.12|591.12|593.13|591.13|593.14|591.14|593.1|591.1|18
1607157120000|2020-12-05 08:32:00|593.12|591.12|593.04|591.04|593.12|591.12|593.03|591.03|13
1607157130000|2020-12-05 08:32:10|592.98|590.98|593.05|591.05|593.06|591.06|592.98|590.98|20
1607157140000|2020-12-05 08:32:20|593.06|591.06|593.11|591.11|593.12|591.12|593.04|591.04|23
1607157150000|2020-12-05 08:32:30|593.13|591.13|593.11|591.11|593.13|591.13|593.1|591.1|20
1607157160000|2020-12-05 08:32:40|593.12|591.12|593.12|591.12|593.13|591.13|593.1|591.1|16
1607157170000|2020-12-05 08:32:50|593.11|591.11|593.1|591.1|593.12|591.12|593.05|591.05|16
1607157180000|2020-12-05 08:33:00|593.09|591.09|592.99|590.99|593.1|591.1|592.97|590.97|15
1607157190000|2020-12-05 08:33:10|593|591|592.97|590.97|593|591|592.97|590.97|3
1607157200000|2020-12-05 08:33:20|592.96|590.96|592.85|590.85|592.96|590.96|592.84|590.84|12
1607157210000|2020-12-05 08:33:30|592.86|590.86|592.76|590.76|592.86|590.86|592.76|590.76|11
1607157220000|2020-12-05 08:33:40|592.72|590.72|592.68|590.68|592.72|590.72|592.64|590.64|20
1607157230000|2020-12-05 08:33:50|592.67|590.67|592.59|590.59|592.68|590.68|592.59|590.59|15
1607157240000|2020-12-05 08:34:00|592.58|590.58|592.55|590.55|592.58|590.58|592.54|590.54|12
1607157250000|2020-12-05 08:34:10|592.56|590.56|592.5|590.5|592.57|590.57|592.49|590.49|24
1607157260000|2020-12-05 08:34:20|592.48|590.48|592.47|590.47|592.51|590.51|592.47|590.47|10
1607157270000|2020-12-05 08:34:30|592.49|590.49|592.47|590.47|592.51|590.51|592.46|590.46|13
1607157280000|2020-12-05 08:34:40|592.48|590.48|592.45|590.45|592.49|590.49|592.45|590.45|6
1607157290000|2020-12-05 08:34:50|592.46|590.46|592.49|590.49|592.5|590.5|592.43|590.43|18
1607157300000|2020-12-05 08:35:00|592.5|590.5|592.83|590.83|592.84|590.84|592.46|590.46|25
1607157310000|2020-12-05 08:35:10|592.84|590.84|592.74|590.74|592.84|590.84|592.74|590.74|14
1607157320000|2020-12-05 08:35:20|592.72|590.72|592.71|590.71|592.74|590.74|592.64|590.64|21
1607157330000|2020-12-05 08:35:30|592.68|590.68|592.71|590.71|592.71|590.71|592.66|590.66|14
1607157340000|2020-12-05 08:35:40|592.72|590.72|592.7|590.7|592.73|590.73|592.69|590.69|10
1607157350000|2020-12-05 08:35:50|592.68|590.68|592.73|590.73|592.74|590.74|592.67|590.67|17
1607157360000|2020-12-05 08:36:00|592.74|590.74|592.73|590.73|592.74|590.74|592.73|590.73|4
1607157370000|2020-12-05 08:36:10|592.74|590.74|592.67|590.67|592.74|590.74|592.67|590.67|12
1607157380000|2020-12-05 08:36:20|592.68|590.68|592.73|590.73|592.74|590.74|592.67|590.67|10
1607157390000|2020-12-05 08:36:30|592.72|590.72|592.71|590.71|592.73|590.73|592.71|590.71|7
1607157400000|2020-12-05 08:36:40|592.72|590.72|592.71|590.71|592.72|590.72|592.71|590.71|6
1607157410000|2020-12-05 08:36:50|592.69|590.69|592.7|590.7|592.7|590.7|592.67|590.67|7
1607157420000|2020-12-05 08:37:00|592.71|590.71|592.81|590.81|592.81|590.81|592.71|590.71|4
1607157430000|2020-12-05 08:37:10|592.83|590.83|592.85|590.85|592.87|590.87|592.82|590.82|12
1607157440000|2020-12-05 08:37:20|592.84|590.84|593.06|591.06|593.08|591.08|592.84|590.84|21
1607157450000|2020-12-05 08:37:30|593.07|591.07|593.39|591.39|593.39|591.39|593.07|591.07|22
1607157460000|2020-12-05 08:37:40|593.38|591.38|593.41|591.41|593.5|591.5|593.38|591.38|11
1607157470000|2020-12-05 08:37:50|593.39|591.39|593.49|591.49|593.49|591.49|593.31|591.31|28
1607157480000|2020-12-05 08:38:00|593.48|591.48|593.57|591.57|593.62|591.62|593.47|591.47|24
1607157490000|2020-12-05 08:38:10|593.58|591.58|593.77|591.77|593.85|591.85|593.57|591.57|19
1607157500000|2020-12-05 08:38:20|593.76|591.76|593.79|591.79|593.79|591.79|593.75|591.75|13
1607157510000|2020-12-05 08:38:30|593.78|591.78|593.76|591.76|593.82|591.82|593.75|591.75|9
1607157520000|2020-12-05 08:38:40|593.78|591.78|594.01|592.01|594.01|592.01|593.78|591.78|7
1607157530000|2020-12-05 08:38:50|594.02|592.02|594.02|592.02|594.07|592.07|593.96|591.96|23
1607157540000|2020-12-05 08:39:00|594.01|592.01|594|592|594.07|592.07|593.99|591.99|19
1607157550000|2020-12-05 08:39:10|594.01|592.01|594.07|592.07|594.07|592.07|594|592|15
1607157560000|2020-12-05 08:39:20|594.09|592.09|594.03|592.03|594.09|592.09|594.02|592.02|25
1607157570000|2020-12-05 08:39:30|594.04|592.04|594.1|592.1|594.1|592.1|594.02|592.02|18
1607157580000|2020-12-05 08:39:40|594.12|592.12|594.01|592.01|594.13|592.13|593.97|591.97|21
1607157590000|2020-12-05 08:39:50|593.99|591.99|594.1|592.1|594.1|592.1|593.99|591.99|20
1607157600000|2020-12-05 08:40:00|594.11|592.11|594.04|592.04|594.11|592.11|594.04|592.04|7
1607157610000|2020-12-05 08:40:10|594.05|592.05|594|592|594.05|592.05|594|592|11
1607157620000|2020-12-05 08:40:20|594.01|592.01|594.04|592.04|594.04|592.04|594|592|10
1607157630000|2020-12-05 08:40:30|594.03|592.03|594.11|592.11|594.11|592.11|594.02|592.02|5
1607157640000|2020-12-05 08:40:40|594.1|592.1|594.08|592.08|594.11|592.11|594.07|592.07|9
1607157650000|2020-12-05 08:40:50|594.09|592.09|594.1|592.1|594.1|592.1|594.09|592.09|2
1607157670000|2020-12-05 08:41:10|594.11|592.11|594.12|592.12|594.12|592.12|594.1|592.1|5
1607157680000|2020-12-05 08:41:20|594.19|592.19|594.2|592.2|594.21|592.21|594.19|592.19|9
1607157690000|2020-12-05 08:41:30|594.19|592.19|594.24|592.24|594.24|592.24|594.12|592.12|15
1607157700000|2020-12-05 08:41:40|594.23|592.23|594.24|592.24|594.27|592.27|594.21|592.21|17
1607157710000|2020-12-05 08:41:50|594.23|592.23|594.24|592.24|594.26|592.26|594.2|592.2|21
1607157720000|2020-12-05 08:42:00|594.21|592.21|595.1|593.1|595.14|593.14|594.21|592.21|27
1607157730000|2020-12-05 08:42:10|595.11|593.11|594.59|592.59|595.15|593.15|594.43|592.43|28
1607157740000|2020-12-05 08:42:20|594.58|592.58|595.12|593.12|595.13|593.13|594.55|592.55|29
1607157750000|2020-12-05 08:42:30|595.13|593.13|595.11|593.11|595.14|593.14|595.08|593.08|21
1607157760000|2020-12-05 08:42:40|595.26|593.26|595.46|593.46|595.46|593.46|595.26|593.26|25
1607157770000|2020-12-05 08:42:50|595.44|593.44|595.41|593.41|595.58|593.58|595.4|593.4|22
1607157780000|2020-12-05 08:43:00|595.35|593.35|595.22|593.22|595.4|593.4|595.2|593.2|31
1607157790000|2020-12-05 08:43:10|595.23|593.23|595.19|593.19|595.25|593.25|595.17|593.17|26
1607157800000|2020-12-05 08:43:20|595.2|593.2|595.19|593.19|595.26|593.26|595.19|593.19|15
1607157810000|2020-12-05 08:43:30|595.21|593.21|595.04|593.04|595.21|593.21|595.01|593.01|22
1607157820000|2020-12-05 08:43:40|595.05|593.05|595.14|593.14|595.21|593.21|595.05|593.05|24
1607157830000|2020-12-05 08:43:50|595.13|593.13|595.21|593.21|595.21|593.21|595.06|593.06|22
1607157840000|2020-12-05 08:44:00|595.19|593.19|594.8|592.8|595.23|593.23|594.8|592.8|32
1607157850000|2020-12-05 08:44:10|594.81|592.81|594.71|592.71|594.82|592.82|594.7|592.7|25
1607157860000|2020-12-05 08:44:20|594.7|592.7|594.72|592.72|594.73|592.73|594.69|592.69|16
1607157870000|2020-12-05 08:44:30|594.74|592.74|594.65|592.65|594.84|592.84|594.65|592.65|23
1607157880000|2020-12-05 08:44:40|594.56|592.56|594.64|592.64|594.75|592.75|594.53|592.53|23
1607157890000|2020-12-05 08:44:50|594.62|592.62|594.82|592.82|594.83|592.83|594.61|592.61|25
1607157900000|2020-12-05 08:45:00|594.81|592.81|594.65|592.65|594.81|592.81|594.65|592.65|20
1607157910000|2020-12-05 08:45:10|594.66|592.66|594.61|592.61|594.67|592.67|594.59|592.59|13
1607157920000|2020-12-05 08:45:20|594.6|592.6|594.55|592.55|594.62|592.62|594.53|592.53|24
1607157930000|2020-12-05 08:45:30|594.54|592.54|594.56|592.56|594.58|592.58|594.53|592.53|9
1607157940000|2020-12-05 08:45:40|594.55|592.55|594.43|592.43|594.55|592.55|594.42|592.42|13
1607157950000|2020-12-05 08:45:50|594.42|592.42|594.26|592.26|594.42|592.42|594.26|592.26|19
1607157960000|2020-12-05 08:46:00|594.25|592.25|594.46|592.46|594.46|592.46|594.23|592.23|15
1607157970000|2020-12-05 08:46:10|594.55|592.55|594.55|592.55|594.58|592.58|594.53|592.53|22
1607157980000|2020-12-05 08:46:20|594.58|592.58|594.62|592.62|594.72|592.72|594.54|592.54|32
1607157990000|2020-12-05 08:46:30|594.61|592.61|594.6|592.6|594.64|592.64|594.59|592.59|12
1607158000000|2020-12-05 08:46:40|594.61|592.61|594.63|592.63|594.64|592.64|594.61|592.61|11
1607158010000|2020-12-05 08:46:50|594.62|592.62|594.59|592.59|594.63|592.63|594.58|592.58|13
1607158020000|2020-12-05 08:47:00|594.58|592.58|594.26|592.26|594.59|592.59|594.26|592.26|19
1607158030000|2020-12-05 08:47:10|594.27|592.27|594.29|592.29|594.36|592.36|594.26|592.26|20
1607158040000|2020-12-05 08:47:20|594.28|592.28|594.26|592.26|594.28|592.28|594.26|592.26|9
1607158050000|2020-12-05 08:47:30|594.25|592.25|594.27|592.27|594.27|592.27|594.24|592.24|12
1607158060000|2020-12-05 08:47:40|594.28|592.28|594.27|592.27|594.29|592.29|594.24|592.24|22
1607158070000|2020-12-05 08:47:50|594.25|592.25|594.07|592.07|594.26|592.26|594.07|592.07|14
1607158080000|2020-12-05 08:48:00|593.98|591.98|593.9|591.9|594.02|592.02|593.89|591.89|19
1607158090000|2020-12-05 08:48:10|593.89|591.89|593.86|591.86|593.92|591.92|593.85|591.85|19
1607158100000|2020-12-05 08:48:20|593.87|591.87|593.82|591.82|593.88|591.88|593.82|591.82|10
1607158110000|2020-12-05 08:48:30|593.83|591.83|593.94|591.94|593.94|591.94|593.83|591.83|12
1607158120000|2020-12-05 08:48:40|593.95|591.95|593.95|591.95|593.95|591.95|593.92|591.92|14
1607158130000|2020-12-05 08:48:50|593.93|591.93|593.91|591.91|593.95|591.95|593.88|591.88|12
1607158140000|2020-12-05 08:49:00|593.88|591.88|594.2|592.2|594.2|592.2|593.88|591.88|13
1607158150000|2020-12-05 08:49:10|594.21|592.21|594.32|592.32|594.37|592.37|594.17|592.17|23
1607158160000|2020-12-05 08:49:20|594.33|592.33|594.42|592.42|594.42|592.42|594.3|592.3|21
1607158170000|2020-12-05 08:49:30|594.39|592.39|594.43|592.43|594.45|592.45|594.38|592.38|21
1607158180000|2020-12-05 08:49:40|594.44|592.44|594.45|592.45|594.45|592.45|594.43|592.43|10
1607158190000|2020-12-05 08:49:50|594.44|592.44|594.49|592.49|594.53|592.53|594.44|592.44|14
1607158200000|2020-12-05 08:50:00|594.48|592.48|594.3|592.3|594.5|592.5|594.25|592.25|26
1607158210000|2020-12-05 08:50:10|594.29|592.29|594.4|592.4|594.42|592.42|594.29|592.29|13
1607158220000|2020-12-05 08:50:20|594.44|592.44|594.38|592.38|594.49|592.49|594.34|592.34|26
1607158230000|2020-12-05 08:50:30|594.37|592.37|594.35|592.35|594.38|592.38|594.35|592.35|15
1607158240000|2020-12-05 08:50:40|594.36|592.36|594.34|592.34|594.38|592.38|594.33|592.33|16
1607158250000|2020-12-05 08:50:50|594.32|592.32|594.41|592.41|594.41|592.41|594.23|592.23|16
1607158260000|2020-12-05 08:51:00|594.43|592.43|594.39|592.39|594.44|592.44|594.37|592.37|21
1607158270000|2020-12-05 08:51:10|594.4|592.4|594.36|592.36|594.47|592.47|594.33|592.33|13
1607158280000|2020-12-05 08:51:20|594.35|592.35|594.34|592.34|594.36|592.36|594.33|592.33|12
1607158290000|2020-12-05 08:51:30|594.32|592.32|594.27|592.27|594.34|592.34|594.26|592.26|13
1607158300000|2020-12-05 08:51:40|594.26|592.26|594.13|592.13|594.29|592.29|594.13|592.13|20
1607158310000|2020-12-05 08:51:50|594.14|592.14|594.16|592.16|594.17|592.17|594.11|592.11|22
1607158320000|2020-12-05 08:52:00|594.18|592.18|594.14|592.14|594.18|592.18|594.14|592.14|23
1607158330000|2020-12-05 08:52:10|594.13|592.13|594.15|592.15|594.18|592.18|594.13|592.13|27
1607158340000|2020-12-05 08:52:20|594.16|592.16|594.11|592.11|594.17|592.17|594.08|592.08|24
1607158350000|2020-12-05 08:52:30|594.12|592.12|594.1|592.1|594.13|592.13|594.07|592.07|22
1607158360000|2020-12-05 08:52:40|594.07|592.07|593.99|591.99|594.13|592.13|593.99|591.99|24
1607158370000|2020-12-05 08:52:50|594.02|592.02|594.24|592.24|594.25|592.25|593.99|591.99|13
1607158380000|2020-12-05 08:53:00|594.23|592.23|594.21|592.21|594.25|592.25|594.2|592.2|17
1607158390000|2020-12-05 08:53:10|594.2|592.2|594.09|592.09|594.2|592.2|594.04|592.04|19
1607158400000|2020-12-05 08:53:20|594.1|592.1|594.19|592.19|594.2|592.2|594.1|592.1|25
1607158410000|2020-12-05 08:53:30|594.16|592.16|594.2|592.2|594.22|592.22|594.11|592.11|24
1607158420000|2020-12-05 08:53:40|594.22|592.22|594.24|592.24|594.25|592.25|594.18|592.18|24
1607158430000|2020-12-05 08:53:50|594.26|592.26|594.36|592.36|594.38|592.38|594.26|592.26|23
1607158440000|2020-12-05 08:54:00|594.37|592.37|594.38|592.38|594.39|592.39|594.36|592.36|9
1607158450000|2020-12-05 08:54:10|594.39|592.39|594.24|592.24|594.39|592.39|594.21|592.21|14
1607158460000|2020-12-05 08:54:20|594.26|592.26|594.39|592.39|594.39|592.39|594.26|592.26|14
1607158470000|2020-12-05 08:54:30|594.37|592.37|594.42|592.42|594.44|592.44|594.31|592.31|21
1607158480000|2020-12-05 08:54:40|594.44|592.44|594.39|592.39|594.54|592.54|594.38|592.38|11
1607158490000|2020-12-05 08:54:50|594.37|592.37|594.28|592.28|594.42|592.42|594.28|592.28|17
1607158500000|2020-12-05 08:55:00|594.29|592.29|594.29|592.29|594.31|592.31|594.27|592.27|27
1607158510000|2020-12-05 08:55:10|594.27|592.27|594.24|592.24|594.28|592.28|594.23|592.23|17
1607158520000|2020-12-05 08:55:20|594.23|592.23|594.23|592.23|594.23|592.23|594.22|592.22|9
1607158530000|2020-12-05 08:55:30|594.21|592.21|594.13|592.13|594.24|592.24|594.12|592.12|22
1607158540000|2020-12-05 08:55:40|594.12|592.12|594.12|592.12|594.15|592.15|594.11|592.11|11
1607158550000|2020-12-05 08:55:50|594.14|592.14|594.15|592.15|594.16|592.16|594.13|592.13|20
1607158560000|2020-12-05 08:56:00|594.16|592.16|594.14|592.14|594.18|592.18|594.14|592.14|16
1607158570000|2020-12-05 08:56:10|594.17|592.17|594.15|592.15|594.17|592.17|594.14|592.14|20
1607158580000|2020-12-05 08:56:20|594.16|592.16|594.15|592.15|594.17|592.17|594.13|592.13|24
1607158590000|2020-12-05 08:56:30|594.16|592.16|594.16|592.16|594.17|592.17|594.14|592.14|17
1607158600000|2020-12-05 08:56:40|594.17|592.17|594.19|592.19|594.19|592.19|594.17|592.17|3
1607158610000|2020-12-05 08:56:50|594.2|592.2|594.22|592.22|594.25|592.25|594.2|592.2|23
1607158620000|2020-12-05 08:57:00|594.24|592.24|594.27|592.27|594.32|592.32|594.24|592.24|24
1607158630000|2020-12-05 08:57:10|594.26|592.26|594.29|592.29|594.29|592.29|594.25|592.25|9
1607158640000|2020-12-05 08:57:20|594.3|592.3|594.3|592.3|594.33|592.33|594.28|592.28|23
1607158650000|2020-12-05 08:57:30|594.29|592.29|594.3|592.3|594.32|592.32|594.28|592.28|19
1607158660000|2020-12-05 08:57:40|594.29|592.29|594.6|592.6|594.6|592.6|594.29|592.29|12
1607158670000|2020-12-05 08:57:50|594.54|592.54|594.52|592.52|594.56|592.56|594.48|592.48|21
1607158680000|2020-12-05 08:58:00|594.51|592.51|594.61|592.61|594.61|592.61|594.51|592.51|16
1607158690000|2020-12-05 08:58:10|594.65|592.65|594.81|592.81|594.82|592.82|594.65|592.65|26
1607158700000|2020-12-05 08:58:20|594.86|592.86|594.86|592.86|594.86|592.86|594.82|592.82|26
1607158710000|2020-12-05 08:58:30|594.85|592.85|595.06|593.06|595.06|593.06|594.85|592.85|26
1607158720000|2020-12-05 08:58:40|595.03|593.03|595.41|593.41|595.42|593.42|595.03|593.03|27
1607158730000|2020-12-05 08:58:50|595.43|593.43|595.29|593.29|595.48|593.48|595.29|593.29|13
1607158740000|2020-12-05 08:59:00|595.31|593.31|595.35|593.35|595.39|593.39|595.31|593.31|12
1607158750000|2020-12-05 08:59:10|595.39|593.39|595.44|593.44|595.5|593.5|595.38|593.38|25
1607158760000|2020-12-05 08:59:20|595.5|593.5|595.46|593.46|595.5|593.5|595.35|593.35|26
1607158770000|2020-12-05 08:59:30|595.45|593.45|595.66|593.66|595.7|593.7|595.44|593.44|21
1607158780000|2020-12-05 08:59:40|595.63|593.63|596.38|594.38|596.55|594.55|595.62|593.62|32
1607158790000|2020-12-05 08:59:50|596.33|594.33|596.85|594.85|596.86|594.86|596.33|594.33|32
1607158800000|2020-12-05 09:00:00|596.84|594.84|596.8|594.8|597.12|595.12|596.78|594.78|27
1607158810000|2020-12-05 09:00:10|596.81|594.81|596.79|594.79|596.89|594.89|596.67|594.67|28
1607158820000|2020-12-05 09:00:20|596.82|594.82|596.46|594.46|596.83|594.83|596.46|594.46|25
1607158830000|2020-12-05 09:00:30|596.47|594.47|596.56|594.56|596.59|594.59|596.35|594.35|30
1607158840000|2020-12-05 09:00:40|596.58|594.58|596.6|594.6|596.66|594.66|596.57|594.57|30
1607158850000|2020-12-05 09:00:50|596.61|594.61|596.55|594.55|596.67|594.67|596.55|594.55|19
1607158860000|2020-12-05 09:01:00|596.56|594.56|596.72|594.72|596.76|594.76|596.56|594.56|27
1607158870000|2020-12-05 09:01:10|596.71|594.71|596.8|594.8|596.8|594.8|596.71|594.71|18
1607158880000|2020-12-05 09:01:20|596.84|594.84|596.83|594.83|596.84|594.84|596.81|594.81|17
1607158890000|2020-12-05 09:01:30|596.84|594.84|596.83|594.83|596.84|594.84|596.82|594.82|13
1607158900000|2020-12-05 09:01:40|596.82|594.82|596.88|594.88|596.89|594.89|596.81|594.81|22
1607158910000|2020-12-05 09:01:50|596.89|594.89|596.91|594.91|596.92|594.92|596.88|594.88|21
1607158920000|2020-12-05 09:02:00|596.92|594.92|597.12|595.12|597.14|595.14|596.91|594.91|11
1607158930000|2020-12-05 09:02:10|597.11|595.11|597.8|595.8|597.86|595.86|597.11|595.11|21
1607158940000|2020-12-05 09:02:20|597.85|595.85|597.94|595.94|597.94|595.94|597.66|595.66|32
1607158950000|2020-12-05 09:02:30|597.91|595.91|598.22|596.22|598.24|596.24|597.84|595.84|26
1607158960000|2020-12-05 09:02:40|598.2|596.2|598.31|596.31|598.51|596.51|598.19|596.19|31
1607158970000|2020-12-05 09:02:50|598.28|596.28|598.02|596.02|598.28|596.28|598.02|596.02|27
1607158980000|2020-12-05 09:03:00|597.98|595.98|597.96|595.96|598.01|596.01|597.94|595.94|26
1607158990000|2020-12-05 09:03:10|597.97|595.97|597.93|595.93|598|596|597.9|595.9|19
1607159000000|2020-12-05 09:03:20|597.94|595.94|597.32|595.32|597.96|595.96|597.24|595.24|24
1607159010000|2020-12-05 09:03:30|597.33|595.33|597.25|595.25|597.48|595.48|597.24|595.24|24
1607159020000|2020-12-05 09:03:40|597.26|595.26|597.13|595.13|597.26|595.26|597.11|595.11|24
1607159030000|2020-12-05 09:03:50|597.14|595.14|597.11|595.11|597.14|595.14|597.1|595.1|15
1607159040000|2020-12-05 09:04:00|597.09|595.09|597.01|595.01|597.11|595.11|597|595|12
1607159050000|2020-12-05 09:04:10|597.02|595.02|597.05|595.05|597.05|595.05|596.95|594.95|13
1607159060000|2020-12-05 09:04:20|597.04|595.04|596.94|594.94|597.04|595.04|596.94|594.94|19
1607159070000|2020-12-05 09:04:30|596.95|594.95|596.8|594.8|596.95|594.95|596.8|594.8|19
1607159080000|2020-12-05 09:04:40|596.74|594.74|596.64|594.64|596.75|594.75|596.64|594.64|22
1607159090000|2020-12-05 09:04:50|596.65|594.65|596.43|594.43|596.65|594.65|596.41|594.41|23
1607159100000|2020-12-05 09:05:00|596.41|594.41|595.94|593.94|596.43|594.43|595.93|593.93|25
1607159110000|2020-12-05 09:05:10|595.93|593.93|596|594|596|594|595.93|593.93|18
1607159120000|2020-12-05 09:05:20|595.97|593.97|596.01|594.01|596.07|594.07|595.97|593.97|18
1607159130000|2020-12-05 09:05:30|595.99|593.99|595.95|593.95|596.02|594.02|595.95|593.95|13
1607159140000|2020-12-05 09:05:40|595.96|593.96|595.74|593.74|595.99|593.99|595.74|593.74|20
1607159150000|2020-12-05 09:05:50|595.75|593.75|595.75|593.75|595.77|593.77|595.72|593.72|17
1607159160000|2020-12-05 09:06:00|595.74|593.74|595.79|593.79|595.8|593.8|595.73|593.73|22
1607159170000|2020-12-05 09:06:10|595.77|593.77|595.98|593.98|595.99|593.99|595.77|593.77|25
1607159180000|2020-12-05 09:06:20|595.99|593.99|595.87|593.87|595.99|593.99|595.85|593.85|17
1607159190000|2020-12-05 09:06:30|595.88|593.88|595.67|593.67|595.9|593.9|595.64|593.64|30
1607159200000|2020-12-05 09:06:40|595.68|593.68|595.36|593.36|595.69|593.69|595.32|593.32|20
1607159210000|2020-12-05 09:06:50|595.38|593.38|595.29|593.29|595.42|593.42|595.29|593.29|22
1607159220000|2020-12-05 09:07:00|595.27|593.27|595.03|593.03|595.29|593.29|594.99|592.99|25
1607159230000|2020-12-05 09:07:10|594.93|592.93|595.25|593.25|595.26|593.26|594.93|592.93|25
1607159240000|2020-12-05 09:07:20|595.23|593.23|595.15|593.15|595.23|593.23|595.15|593.15|8
1607159250000|2020-12-05 09:07:30|595.14|593.14|594.92|592.92|595.14|593.14|594.89|592.89|18
1607159260000|2020-12-05 09:07:40|594.91|592.91|594.89|592.89|594.92|592.92|594.86|592.86|14
1607159270000|2020-12-05 09:07:50|594.88|592.88|595|593|595.04|593.04|594.88|592.88|19
1607159280000|2020-12-05 09:08:00|594.99|592.99|595.01|593.01|595.12|593.12|594.99|592.99|21
1607159290000|2020-12-05 09:08:10|595.02|593.02|594.91|592.91|595.02|593.02|594.89|592.89|26
1607159300000|2020-12-05 09:08:20|594.9|592.9|594.89|592.89|594.91|592.91|594.87|592.87|23
1607159310000|2020-12-05 09:08:30|594.88|592.88|594.86|592.86|594.9|592.9|594.86|592.86|14
1607159320000|2020-12-05 09:08:40|594.88|592.88|594.8|592.8|594.92|592.92|594.8|592.8|23
1607159330000|2020-12-05 09:08:50|594.79|592.79|594.72|592.72|594.82|592.82|594.72|592.72|25
1607159340000|2020-12-05 09:09:00|594.71|592.71|594.66|592.66|594.72|592.72|594.65|592.65|11
1607159360000|2020-12-05 09:09:20|594.65|592.65|594.67|592.67|594.69|592.69|594.65|592.65|9
1607159370000|2020-12-05 09:09:30|594.68|592.68|594.77|592.77|594.82|592.82|594.67|592.67|21
1607159380000|2020-12-05 09:09:40|594.79|592.79|594.82|592.82|594.89|592.89|594.79|592.79|19
1607159390000|2020-12-05 09:09:50|594.87|592.87|594.67|592.67|594.87|592.87|594.66|592.66|19
1607159400000|2020-12-05 09:10:00|594.66|592.66|594.56|592.56|594.66|592.66|594.54|592.54|16
1607159410000|2020-12-05 09:10:10|594.54|592.54|594.46|592.46|594.54|592.54|594.46|592.46|7
1607159420000|2020-12-05 09:10:20|594.45|592.45|594.41|592.41|594.47|592.47|594.41|592.41|14
1607159430000|2020-12-05 09:10:30|594.4|592.4|594.33|592.33|594.4|592.4|594.33|592.33|12
1607159440000|2020-12-05 09:10:40|594.34|592.34|594.29|592.29|594.35|592.35|594.29|592.29|15
1607159450000|2020-12-05 09:10:50|594.28|592.28|594.21|592.21|594.29|592.29|594.2|592.2|12
1607159460000|2020-12-05 09:11:00|594.23|592.23|594.48|592.48|594.5|592.5|594.21|592.21|20
1607159470000|2020-12-05 09:11:10|594.49|592.49|594.33|592.33|594.49|592.49|594.31|592.31|24
1607159480000|2020-12-05 09:11:20|594.32|592.32|594.3|592.3|594.33|592.33|594.29|592.29|15
1607159490000|2020-12-05 09:11:30|594.31|592.31|594.31|592.31|594.32|592.32|594.3|592.3|15
1607159500000|2020-12-05 09:11:40|594.32|592.32|594.39|592.39|594.41|592.41|594.32|592.32|13
1607159510000|2020-12-05 09:11:50|594.37|592.37|594.25|592.25|594.38|592.38|594.25|592.25|16
1607159520000|2020-12-05 09:12:00|594.26|592.26|594.25|592.25|594.26|592.26|594.22|592.22|17
1607159530000|2020-12-05 09:12:10|594.26|592.26|594.28|592.28|594.3|592.3|594.21|592.21|25
1607159540000|2020-12-05 09:12:20|594.29|592.29|594.24|592.24|594.29|592.29|594.22|592.22|12
1607159550000|2020-12-05 09:12:30|594.21|592.21|594.03|592.03|594.21|592.21|594.03|592.03|23
1607159560000|2020-12-05 09:12:40|594.04|592.04|594.15|592.15|594.21|592.21|594.02|592.02|18
1607159570000|2020-12-05 09:12:50|594.18|592.18|594.43|592.43|594.48|592.48|594.18|592.18|23
1607159580000|2020-12-05 09:13:00|594.42|592.42|594.17|592.17|594.42|592.42|594.16|592.16|23
1607159590000|2020-12-05 09:13:10|594.18|592.18|594.11|592.11|594.24|592.24|594.11|592.11|23
1607159600000|2020-12-05 09:13:20|594.13|592.13|594.17|592.17|594.24|592.24|594.11|592.11|19
1607159610000|2020-12-05 09:13:30|594.15|592.15|593.98|591.98|594.16|592.16|593.97|591.97|16
1607159620000|2020-12-05 09:13:40|593.99|591.99|593.98|591.98|594|592|593.96|591.96|15
1607159630000|2020-12-05 09:13:50|593.97|591.97|593.97|591.97|593.98|591.98|593.96|591.96|9
1607159640000|2020-12-05 09:14:00|593.98|591.98|593.84|591.84|593.98|591.98|593.84|591.84|24
1607159650000|2020-12-05 09:14:10|593.85|591.85|593.79|591.79|593.85|591.85|593.79|591.79|13
1607159660000|2020-12-05 09:14:20|593.8|591.8|593.81|591.81|593.83|591.83|593.79|591.79|11
1607159670000|2020-12-05 09:14:30|593.83|591.83|593.79|591.79|593.83|591.83|593.78|591.78|14
1607159680000|2020-12-05 09:14:40|593.8|591.8|593.96|591.96|594.15|592.15|593.8|591.8|34
1607159690000|2020-12-05 09:14:50|593.98|591.98|593.98|591.98|594|592|593.9|591.9|20
1607159700000|2020-12-05 09:15:00|593.96|591.96|593.95|591.95|593.99|591.99|593.94|591.94|22
1607159710000|2020-12-05 09:15:10|593.94|591.94|593.89|591.89|594.01|592.01|593.89|591.89|23
1607159720000|2020-12-05 09:15:20|593.81|591.81|594.02|592.02|594.04|592.04|593.77|591.77|21
1607159730000|2020-12-05 09:15:30|594.03|592.03|593.99|591.99|594.03|592.03|593.94|591.94|21
1607159740000|2020-12-05 09:15:40|593.98|591.98|593.86|591.86|593.98|591.98|593.86|591.86|24
1607159750000|2020-12-05 09:15:50|593.87|591.87|593.87|591.87|593.88|591.88|593.85|591.85|13
1607159760000|2020-12-05 09:16:00|593.86|591.86|593.86|591.86|593.92|591.92|593.84|591.84|22
1607159770000|2020-12-05 09:16:10|593.88|591.88|593.83|591.83|593.88|591.88|593.81|591.81|21
1607159780000|2020-12-05 09:16:20|593.84|591.84|593.84|591.84|593.84|591.84|593.78|591.78|19
1607159790000|2020-12-05 09:16:30|593.87|591.87|593.9|591.9|593.93|591.93|593.84|591.84|17
1607159800000|2020-12-05 09:16:40|593.91|591.91|593.83|591.83|593.92|591.92|593.83|591.83|18
1607159810000|2020-12-05 09:16:50|593.82|591.82|593.84|591.84|593.86|591.86|593.82|591.82|15
1607159820000|2020-12-05 09:17:00|593.85|591.85|593.8|591.8|593.85|591.85|593.8|591.8|18
1607159830000|2020-12-05 09:17:10|593.81|591.81|593.76|591.76|593.81|591.81|593.75|591.75|17
1607159840000|2020-12-05 09:17:20|593.75|591.75|593.74|591.74|593.75|591.75|593.72|591.72|14
1607159850000|2020-12-05 09:17:30|593.73|591.73|593.73|591.73|593.75|591.75|593.73|591.73|9
1607159860000|2020-12-05 09:17:40|593.74|591.74|593.74|591.74|593.75|591.75|593.73|591.73|9
1607159870000|2020-12-05 09:17:50|593.73|591.73|593.74|591.74|593.74|591.74|593.73|591.73|8
1607159880000|2020-12-05 09:18:00|593.73|591.73|593.59|591.59|593.74|591.74|593.58|591.58|16
1607159890000|2020-12-05 09:18:10|593.53|591.53|593.42|591.42|593.54|591.54|593.42|591.42|14
1607159900000|2020-12-05 09:18:20|593.43|591.43|593.44|591.44|593.44|591.44|593.41|591.41|18
1607159910000|2020-12-05 09:18:30|593.45|591.45|593.41|591.41|593.46|591.46|593.4|591.4|21
1607159920000|2020-12-05 09:18:40|593.4|591.4|593.43|591.43|593.43|591.43|593.38|591.38|20
1607159930000|2020-12-05 09:18:50|593.44|591.44|593.45|591.45|593.46|591.46|593.43|591.43|20
1607159940000|2020-12-05 09:19:00|593.46|591.46|593.43|591.43|593.46|591.46|593.42|591.42|19
1607159950000|2020-12-05 09:19:10|593.44|591.44|593.41|591.41|593.52|591.52|593.4|591.4|20
1607159960000|2020-12-05 09:19:20|593.4|591.4|593.42|591.42|593.49|591.49|593.4|591.4|25
1607159970000|2020-12-05 09:19:30|593.41|591.41|593.4|591.4|593.41|591.41|593.36|591.36|20
1607159980000|2020-12-05 09:19:40|593.39|591.39|593.41|591.41|593.42|591.42|593.39|591.39|11
1607159990000|2020-12-05 09:19:50|593.43|591.43|593.41|591.41|593.43|591.43|593.41|591.41|4
1607160000000|2020-12-05 09:20:00|593.42|591.42|593.54|591.54|593.55|591.55|593.42|591.42|17
1607160010000|2020-12-05 09:20:10|593.52|591.52|593.34|591.34|593.52|591.52|593.34|591.34|18
1607160020000|2020-12-05 09:20:20|593.32|591.32|593.29|591.29|593.33|591.33|593.29|591.29|11
1607160030000|2020-12-05 09:20:30|593.3|591.3|593.33|591.33|593.33|591.33|593.29|591.29|11
1607160040000|2020-12-05 09:20:40|593.34|591.34|593.38|591.38|593.38|591.38|593.31|591.31|17
1607160050000|2020-12-05 09:20:50|593.37|591.37|593.33|591.33|593.37|591.37|593.3|591.3|16
1607160060000|2020-12-05 09:21:00|593.34|591.34|593.42|591.42|593.43|591.43|593.33|591.33|13
1607160070000|2020-12-05 09:21:10|593.43|591.43|593.31|591.31|593.43|591.43|593.31|591.31|21
1607160080000|2020-12-05 09:21:20|593.32|591.32|593.15|591.15|593.32|591.32|593.15|591.15|19
1607160090000|2020-12-05 09:21:30|593.14|591.14|593.09|591.09|593.16|591.16|593.08|591.08|16
1607160100000|2020-12-05 09:21:40|593.1|591.1|593.06|591.06|593.1|591.1|593.03|591.03|20
1607160110000|2020-12-05 09:21:50|593.07|591.07|592.99|590.99|593.08|591.08|592.99|590.99|14
1607160120000|2020-12-05 09:22:00|592.97|590.97|592.92|590.92|592.98|590.98|592.91|590.91|14
1607160130000|2020-12-05 09:22:10|592.93|590.93|592.79|590.79|592.93|590.93|592.78|590.78|24
1607160140000|2020-12-05 09:22:20|592.82|590.82|592.83|590.83|592.85|590.85|592.8|590.8|16
1607160150000|2020-12-05 09:22:30|592.84|590.84|592.83|590.83|592.88|590.88|592.82|590.82|14
1607160160000|2020-12-05 09:22:40|592.82|590.82|592.82|590.82|592.82|590.82|592.78|590.78|16
1607160170000|2020-12-05 09:22:50|592.81|590.81|593.01|591.01|593.01|591.01|592.81|590.81|16
1607160180000|2020-12-05 09:23:00|593.02|591.02|593.13|591.13|593.13|591.13|593.02|591.02|10
1607160190000|2020-12-05 09:23:10|593.15|591.15|593.18|591.18|593.26|591.26|593.13|591.13|20
1607160200000|2020-12-05 09:23:20|593.16|591.16|593.4|591.4|593.4|591.4|593.12|591.12|19
1607160210000|2020-12-05 09:23:30|593.45|591.45|593.74|591.74|593.8|591.8|593.45|591.45|26
1607160220000|2020-12-05 09:23:40|593.73|591.73|593.9|591.9|594.04|592.04|593.72|591.72|26
1607160230000|2020-12-05 09:23:50|593.82|591.82|593.88|591.88|593.89|591.89|593.74|591.74|34
1607160240000|2020-12-05 09:24:00|593.87|591.87|593.9|591.9|593.97|591.97|593.84|591.84|24
1607160250000|2020-12-05 09:24:10|593.92|591.92|594.13|592.13|594.17|592.17|593.88|591.88|26
1607160260000|2020-12-05 09:24:20|594.12|592.12|594.06|592.06|594.12|592.12|594.03|592.03|27
1607160270000|2020-12-05 09:24:30|594.05|592.05|593.88|591.88|594.05|592.05|593.88|591.88|24
1607160280000|2020-12-05 09:24:40|593.89|591.89|593.5|591.5|593.89|591.89|593.43|591.43|26
1607160290000|2020-12-05 09:24:50|593.51|591.51|593.34|591.34|593.51|591.51|593.32|591.32|20
1607160300000|2020-12-05 09:25:00|593.32|591.32|593.37|591.37|593.37|591.37|593.27|591.27|20
1607160310000|2020-12-05 09:25:10|593.39|591.39|593.56|591.56|593.56|591.56|593.35|591.35|21
1607160320000|2020-12-05 09:25:20|593.57|591.57|593.71|591.71|593.75|591.75|593.56|591.56|26
1607160330000|2020-12-05 09:25:30|593.7|591.7|593.78|591.78|593.78|591.78|593.69|591.69|23
1607160340000|2020-12-05 09:25:40|593.77|591.77|593.9|591.9|593.93|591.93|593.77|591.77|23
1607160350000|2020-12-05 09:25:50|593.89|591.89|593.81|591.81|593.89|591.89|593.81|591.81|17
1607160360000|2020-12-05 09:26:00|593.83|591.83|594.19|592.19|594.2|592.2|593.81|591.81|21
1607160370000|2020-12-05 09:26:10|594.2|592.2|594.22|592.22|594.3|592.3|594.19|592.19|18
1607160380000|2020-12-05 09:26:20|594.13|592.13|594.18|592.18|594.21|592.21|594.12|592.12|21
1607160390000|2020-12-05 09:26:30|594.19|592.19|594.26|592.26|594.28|592.28|594.18|592.18|14
1607160400000|2020-12-05 09:26:40|594.27|592.27|594.38|592.38|594.38|592.38|594.25|592.25|17
1607160410000|2020-12-05 09:26:50|594.39|592.39|594.38|592.38|594.39|592.39|594.37|592.37|13
1607160420000|2020-12-05 09:27:00|594.39|592.39|594.37|592.37|594.39|592.39|594.37|592.37|3
1607160430000|2020-12-05 09:27:10|594.38|592.38|594.28|592.28|594.39|592.39|594.25|592.25|14
1607160440000|2020-12-05 09:27:20|594.26|592.26|594.21|592.21|594.3|592.3|594.21|592.21|20
1607160450000|2020-12-05 09:27:30|594.22|592.22|594.2|592.2|594.22|592.22|594.19|592.19|12
1607160460000|2020-12-05 09:27:40|594.21|592.21|594.21|592.21|594.22|592.22|594.19|592.19|13
1607160470000|2020-12-05 09:27:50|594.2|592.2|594.24|592.24|594.26|592.26|594.2|592.2|17
1607160480000|2020-12-05 09:28:00|594.21|592.21|594.16|592.16|594.21|592.21|594.16|592.16|7
1607160490000|2020-12-05 09:28:10|594.15|592.15|593.92|591.92|594.15|592.15|593.91|591.91|19
1607160500000|2020-12-05 09:28:20|593.91|591.91|593.93|591.93|593.96|591.96|593.91|591.91|10
1607160510000|2020-12-05 09:28:30|593.94|591.94|593.92|591.92|593.94|591.94|593.91|591.91|6
1607160520000|2020-12-05 09:28:40|593.89|591.89|593.77|591.77|593.89|591.89|593.71|591.71|24
1607160530000|2020-12-05 09:28:50|593.76|591.76|594.06|592.06|594.06|592.06|593.76|591.76|14
1607160540000|2020-12-05 09:29:00|594.08|592.08|594.3|592.3|594.31|592.31|594.07|592.07|17
1607160550000|2020-12-05 09:29:10|594.29|592.29|594.36|592.36|594.37|592.37|594.29|592.29|6
1607160560000|2020-12-05 09:29:20|594.38|592.38|594.31|592.31|594.38|592.38|594.31|592.31|10
1607160570000|2020-12-05 09:29:30|594.33|592.33|594.22|592.22|594.34|592.34|594.17|592.17|27
1607160580000|2020-12-05 09:29:40|594.21|592.21|594.22|592.22|594.24|592.24|594.17|592.17|23
1607160590000|2020-12-05 09:29:50|594.23|592.23|594.23|592.23|594.25|592.25|594.19|592.19|17
1607160600000|2020-12-05 09:30:00|594.25|592.25|594.2|592.2|594.27|592.27|594.19|592.19|18
1607160610000|2020-12-05 09:30:10|594.18|592.18|594.31|592.31|594.31|592.31|594.18|592.18|18
1607160620000|2020-12-05 09:30:20|594.32|592.32|594.4|592.4|594.4|592.4|594.28|592.28|25
1607160630000|2020-12-05 09:30:30|594.42|592.42|594.29|592.29|594.42|592.42|594.28|592.28|26
1607160640000|2020-12-05 09:30:40|594.27|592.27|594.36|592.36|594.37|592.37|594.27|592.27|24
1607160650000|2020-12-05 09:30:50|594.35|592.35|594.38|592.38|594.38|592.38|594.29|592.29|24
1607160660000|2020-12-05 09:31:00|594.35|592.35|594.34|592.34|594.37|592.37|594.31|592.31|26
1607160670000|2020-12-05 09:31:10|594.35|592.35|594.34|592.34|594.36|592.36|594.31|592.31|19
1607160680000|2020-12-05 09:31:20|594.35|592.35|594.37|592.37|594.39|592.39|594.35|592.35|13
1607160690000|2020-12-05 09:31:30|594.35|592.35|594.34|592.34|594.36|592.36|594.32|592.32|23
1607160700000|2020-12-05 09:31:40|594.35|592.35|594.3|592.3|594.35|592.35|594.27|592.27|21
1607160710000|2020-12-05 09:31:50|594.28|592.28|594.26|592.26|594.33|592.33|594.26|592.26|19
1607160720000|2020-12-05 09:32:00|594.25|592.25|594.26|592.26|594.26|592.26|594.23|592.23|9
1607160730000|2020-12-05 09:32:10|594.35|592.35|594.4|592.4|594.43|592.43|594.35|592.35|25
1607160740000|2020-12-05 09:32:20|594.41|592.41|594.42|592.42|594.46|592.46|594.4|592.4|20
1607160750000|2020-12-05 09:32:30|594.39|592.39|594.36|592.36|594.39|592.39|594.35|592.35|19
1607160760000|2020-12-05 09:32:40|594.35|592.35|594.31|592.31|594.36|592.36|594.29|592.29|22
1607160770000|2020-12-05 09:32:50|594.3|592.3|594.31|592.31|594.32|592.32|594.3|592.3|5
1607160780000|2020-12-05 09:33:00|594.28|592.28|594.3|592.3|594.3|592.3|594.28|592.28|3
1607160790000|2020-12-05 09:33:10|594.29|592.29|594.13|592.13|594.29|592.29|594.13|592.13|13
1607160800000|2020-12-05 09:33:20|594.12|592.12|594.09|592.09|594.16|592.16|594.09|592.09|23
1607160810000|2020-12-05 09:33:30|594.1|592.1|594.04|592.04|594.1|592.1|594.04|592.04|12
1607160820000|2020-12-05 09:33:40|594.05|592.05|593.84|591.84|594.05|592.05|593.83|591.83|15
1607160830000|2020-12-05 09:33:50|593.83|591.83|593.68|591.68|593.84|591.84|593.68|591.68|26
1607160840000|2020-12-05 09:34:00|593.67|591.67|593.66|591.66|593.73|591.73|593.65|591.65|18
1607160850000|2020-12-05 09:34:10|593.65|591.65|593.61|591.61|593.66|591.66|593.58|591.58|21
1607160860000|2020-12-05 09:34:20|593.6|591.6|593.62|591.62|593.65|591.65|593.57|591.57|17
1607160870000|2020-12-05 09:34:30|593.6|591.6|593.55|591.55|593.6|591.6|593.54|591.54|20
1607160880000|2020-12-05 09:34:40|593.56|591.56|593.53|591.53|593.56|591.56|593.52|591.52|19
1607160890000|2020-12-05 09:34:50|593.54|591.54|593.24|591.24|593.54|591.54|593.24|591.24|21
1607160900000|2020-12-05 09:35:00|593.25|591.25|593.33|591.33|593.36|591.36|593.25|591.25|19
1607160910000|2020-12-05 09:35:10|593.34|591.34|593.2|591.2|593.34|591.34|593.2|591.2|17
1607160920000|2020-12-05 09:35:20|593.22|591.22|593.23|591.23|593.26|591.26|593.2|591.2|23
1607160930000|2020-12-05 09:35:30|593.24|591.24|593.08|591.08|593.24|591.24|593.08|591.08|25
1607160940000|2020-12-05 09:35:40|593.07|591.07|592.95|590.95|593.15|591.15|592.93|590.93|32
1607160950000|2020-12-05 09:35:50|592.94|590.94|592.79|590.79|592.95|590.95|592.78|590.78|27
1607160960000|2020-12-05 09:36:00|592.78|590.78|592.83|590.83|592.9|590.9|592.78|590.78|24
1607160970000|2020-12-05 09:36:10|592.84|590.84|592.81|590.81|592.86|590.86|592.81|590.81|16
1607160980000|2020-12-05 09:36:20|592.8|590.8|592.83|590.83|592.84|590.84|592.78|590.78|13
1607160990000|2020-12-05 09:36:30|592.82|590.82|592.81|590.81|592.88|590.88|592.8|590.8|22
1607161000000|2020-12-05 09:36:40|592.82|590.82|592.72|590.72|592.84|590.84|592.71|590.71|25
1607161010000|2020-12-05 09:36:50|592.71|590.71|592.76|590.76|592.76|590.76|592.69|590.69|16
1607161020000|2020-12-05 09:37:00|592.77|590.77|592.78|590.78|592.82|590.82|592.77|590.77|14
1607161030000|2020-12-05 09:37:10|592.79|590.79|592.78|590.78|592.81|590.81|592.76|590.76|15
1607161040000|2020-12-05 09:37:20|592.79|590.79|592.79|590.79|592.84|590.84|592.77|590.77|23
1607161050000|2020-12-05 09:37:30|592.8|590.8|592.99|590.99|592.99|590.99|592.79|590.79|17
1607161060000|2020-12-05 09:37:40|592.98|590.98|593.17|591.17|593.18|591.18|592.98|590.98|17
1607161070000|2020-12-05 09:37:50|593.16|591.16|593.07|591.07|593.17|591.17|593.04|591.04|21
1607161080000|2020-12-05 09:38:00|593.08|591.08|593.44|591.44|593.44|591.44|593.08|591.08|15
1607161090000|2020-12-05 09:38:10|593.43|591.43|593.93|591.93|593.96|591.96|593.43|591.43|28
1607161100000|2020-12-05 09:38:20|593.92|591.92|594.11|592.11|594.16|592.16|593.92|591.92|21
1607161110000|2020-12-05 09:38:30|594.09|592.09|594.15|592.15|594.15|592.15|594.07|592.07|28
1607161120000|2020-12-05 09:38:40|594.14|592.14|594.08|592.08|594.15|592.15|593.91|591.91|29
1607161130000|2020-12-05 09:38:50|594.04|592.04|594.01|592.01|594.08|592.08|594.01|592.01|20
1607161140000|2020-12-05 09:39:00|594|592|593.88|591.88|594|592|593.88|591.88|12
1607161150000|2020-12-05 09:39:10|593.87|591.87|593.46|591.46|593.87|591.87|593.46|591.46|17
1607161160000|2020-12-05 09:39:20|593.44|591.44|593.2|591.2|593.44|591.44|593.19|591.19|24
1607161170000|2020-12-05 09:39:30|593.22|591.22|593.21|591.21|593.22|591.22|593.17|591.17|19
1607161180000|2020-12-05 09:39:40|593.19|591.19|593.34|591.34|593.34|591.34|593.14|591.14|26
1607161190000|2020-12-05 09:39:50|593.35|591.35|593.24|591.24|593.35|591.35|593.24|591.24|13
1607161200000|2020-12-05 09:40:00|593.25|591.25|593.31|591.31|593.34|591.34|593.25|591.25|11
1607161210000|2020-12-05 09:40:10|593.3|591.3|593.08|591.08|593.3|591.3|593.06|591.06|21
1607161220000|2020-12-05 09:40:20|593.09|591.09|593.06|591.06|593.09|591.09|592.96|590.96|22
1607161230000|2020-12-05 09:40:30|593.05|591.05|593.13|591.13|593.15|591.15|593.03|591.03|17
1607161240000|2020-12-05 09:40:40|593.11|591.11|593.26|591.26|593.27|591.27|593.06|591.06|20
1607161250000|2020-12-05 09:40:50|593.27|591.27|593.28|591.28|593.32|591.32|593.23|591.23|18
1607161260000|2020-12-05 09:41:00|593.27|591.27|593.48|591.48|593.48|591.48|593.26|591.26|26
1607161270000|2020-12-05 09:41:10|593.49|591.49|593.59|591.59|593.62|591.62|593.47|591.47|25
1607161280000|2020-12-05 09:41:20|593.6|591.6|593.84|591.84|593.85|591.85|593.6|591.6|22
1607161290000|2020-12-05 09:41:30|593.82|591.82|593.81|591.81|593.9|591.9|593.75|591.75|20
1607161300000|2020-12-05 09:41:40|593.87|591.87|593.83|591.83|593.9|591.9|593.81|591.81|15
1607161310000|2020-12-05 09:41:50|593.82|591.82|593.74|591.74|593.83|591.83|593.69|591.69|21
1607161320000|2020-12-05 09:42:00|593.75|591.75|593.65|591.65|593.78|591.78|593.62|591.62|27
1607161330000|2020-12-05 09:42:10|593.68|591.68|593.79|591.79|593.8|591.8|593.64|591.64|22
1607161340000|2020-12-05 09:42:20|593.8|591.8|593.87|591.87|593.89|591.89|593.79|591.79|20
1607161350000|2020-12-05 09:42:30|593.86|591.86|593.92|591.92|593.95|591.95|593.83|591.83|24
1607161360000|2020-12-05 09:42:40|593.93|591.93|594.1|592.1|594.11|592.11|593.92|591.92|23
1607161370000|2020-12-05 09:42:50|594.09|592.09|593.99|591.99|594.11|592.11|593.99|591.99|26
1607161380000|2020-12-05 09:43:00|594|592|593.96|591.96|594|592|593.95|591.95|20
1607161390000|2020-12-05 09:43:10|593.95|591.95|593.6|591.6|593.96|591.96|593.6|591.6|24
1607161400000|2020-12-05 09:43:20|593.61|591.61|593.76|591.76|593.77|591.77|593.61|591.61|16
1607161410000|2020-12-05 09:43:30|593.77|591.77|593.81|591.81|593.83|591.83|593.77|591.77|15
1607161420000|2020-12-05 09:43:40|593.8|591.8|594|592|594.01|592.01|593.78|591.78|18
1607161430000|2020-12-05 09:43:50|593.99|591.99|593.93|591.93|593.99|591.99|593.92|591.92|13
1607161440000|2020-12-05 09:44:00|593.92|591.92|594.16|592.16|594.16|592.16|593.92|591.92|20
1607161450000|2020-12-05 09:44:10|594.15|592.15|593.97|591.97|594.17|592.17|593.92|591.92|16
1607161460000|2020-12-05 09:44:20|593.95|591.95|594.02|592.02|594.03|592.03|593.92|591.92|26
1607161470000|2020-12-05 09:44:30|594.03|592.03|593.94|591.94|594.1|592.1|593.94|591.94|20
1607161480000|2020-12-05 09:44:40|593.95|591.95|594|592|594.04|592.04|593.93|591.93|23
1607161490000|2020-12-05 09:44:50|594.01|592.01|593.99|591.99|594.02|592.02|593.97|591.97|16
1607161500000|2020-12-05 09:45:00|594|592|593.99|591.99|594|592|593.97|591.97|10
1607161510000|2020-12-05 09:45:10|594|592|594.01|592.01|594.02|592.02|593.99|591.99|6
1607161520000|2020-12-05 09:45:20|594|592|593.98|591.98|594.01|592.01|593.95|591.95|12
1607161530000|2020-12-05 09:45:30|593.99|591.99|594|592|594.04|592.04|593.97|591.97|11
1607161540000|2020-12-05 09:45:40|594.01|592.01|594.01|592.01|594.03|592.03|594|592|9
1607161550000|2020-12-05 09:45:50|594|592|594.02|592.02|594.03|592.03|593.99|591.99|9
1607161560000|2020-12-05 09:46:00|594.03|592.03|594.06|592.06|594.09|592.09|594.02|592.02|14
1607161570000|2020-12-05 09:46:10|594.05|592.05|593.94|591.94|594.05|592.05|593.93|591.93|19
1607161580000|2020-12-05 09:46:20|593.95|591.95|593.95|591.95|593.95|591.95|593.93|591.93|7
1607161590000|2020-12-05 09:46:30|593.93|591.93|594.01|592.01|594.02|592.02|593.92|591.92|11
1607161600000|2020-12-05 09:46:40|594.02|592.02|593.99|591.99|594.02|592.02|593.96|591.96|19
1607161610000|2020-12-05 09:46:50|594.01|592.01|593.99|591.99|594.01|592.01|593.98|591.98|12
1607161620000|2020-12-05 09:47:00|593.98|591.98|593.98|591.98|594.01|592.01|593.96|591.96|17
1607161630000|2020-12-05 09:47:10|593.97|591.97|593.99|591.99|593.99|591.99|593.96|591.96|6
1607161640000|2020-12-05 09:47:20|593.97|591.97|593.99|591.99|594|592|593.97|591.97|11
1607161650000|2020-12-05 09:47:30|593.98|591.98|593.99|591.99|593.99|591.99|593.97|591.97|5
1607161660000|2020-12-05 09:47:40|593.98|591.98|594.13|592.13|594.13|592.13|593.97|591.97|25
1607161670000|2020-12-05 09:47:50|594.14|592.14|594.11|592.11|594.14|592.14|594.08|592.08|14
1607161680000|2020-12-05 09:48:00|594.1|592.1|594.09|592.09|594.1|592.1|594.07|592.07|17
1607161690000|2020-12-05 09:48:10|594.08|592.08|593.98|591.98|594.1|592.1|593.98|591.98|16
1607161700000|2020-12-05 09:48:20|593.97|591.97|593.93|591.93|593.97|591.97|593.92|591.92|8
1607161710000|2020-12-05 09:48:30|593.98|591.98|593.63|591.63|593.98|591.98|593.63|591.63|16
1607161720000|2020-12-05 09:48:40|593.56|591.56|593.3|591.3|593.56|591.56|593.26|591.26|18
1607161730000|2020-12-05 09:48:50|593.27|591.27|593.12|591.12|593.27|591.27|593.07|591.07|24
1607161740000|2020-12-05 09:49:00|593.09|591.09|593.04|591.04|593.11|591.11|593.04|591.04|22
1607161750000|2020-12-05 09:49:10|593.06|591.06|592.95|590.95|593.08|591.08|592.95|590.95|12
1607161760000|2020-12-05 09:49:20|592.96|590.96|593.03|591.03|593.07|591.07|592.85|590.85|30
1607161770000|2020-12-05 09:49:30|593.04|591.04|593.06|591.06|593.07|591.07|592.97|590.97|21
1607161780000|2020-12-05 09:49:40|593.05|591.05|593.2|591.2|593.25|591.25|593.05|591.05|28
1607161790000|2020-12-05 09:49:50|593.23|591.23|593.18|591.18|593.25|591.25|593.18|591.18|27
1607161800000|2020-12-05 09:50:00|593.19|591.19|593.36|591.36|593.39|591.39|593.19|591.19|21
1607161810000|2020-12-05 09:50:10|593.37|591.37|593.22|591.22|593.39|591.39|593.21|591.21|20
1607161820000|2020-12-05 09:50:20|593.21|591.21|593.3|591.3|593.34|591.34|593.2|591.2|23
1607161830000|2020-12-05 09:50:30|593.29|591.29|593.21|591.21|593.31|591.31|593.21|591.21|15
1607161840000|2020-12-05 09:50:40|593.16|591.16|593.22|591.22|593.27|591.27|593.11|591.11|27
1607161850000|2020-12-05 09:50:50|593.21|591.21|593.32|591.32|593.35|591.35|593.21|591.21|22
1607161860000|2020-12-05 09:51:00|593.33|591.33|593.27|591.27|593.34|591.34|593.26|591.26|19
1607161870000|2020-12-05 09:51:10|593.28|591.28|593.32|591.32|593.35|591.35|593.27|591.27|19
1607161880000|2020-12-05 09:51:20|593.34|591.34|593.31|591.31|593.34|591.34|593.28|591.28|14
1607161890000|2020-12-05 09:51:30|593.28|591.28|593.35|591.35|593.35|591.35|593.27|591.27|17
1607161900000|2020-12-05 09:51:40|593.32|591.32|593.65|591.65|593.65|591.65|593.32|591.32|19
1607161910000|2020-12-05 09:51:50|593.63|591.63|593.67|591.67|593.72|591.72|593.62|591.62|23
1607161920000|2020-12-05 09:52:00|593.66|591.66|593.83|591.83|593.88|591.88|593.66|591.66|16
1607161930000|2020-12-05 09:52:10|593.84|591.84|593.87|591.87|593.87|591.87|593.83|591.83|19
1607161940000|2020-12-05 09:52:20|593.86|591.86|593.87|591.87|593.89|591.89|593.84|591.84|12
1607161950000|2020-12-05 09:52:30|593.88|591.88|593.9|591.9|593.91|591.91|593.86|591.86|16
1607161960000|2020-12-05 09:52:40|593.92|591.92|594.08|592.08|594.1|592.1|593.92|591.92|17
1607161970000|2020-12-05 09:52:50|594.07|592.07|594.17|592.17|594.22|592.22|594.06|592.06|26
1607161980000|2020-12-05 09:53:00|594.18|592.18|594.04|592.04|594.19|592.19|594|592|22
1607161990000|2020-12-05 09:53:10|594.05|592.05|594.13|592.13|594.15|592.15|594.05|592.05|21
1607162000000|2020-12-05 09:53:20|594.1|592.1|594.05|592.05|594.11|592.11|594.03|592.03|24
1607162010000|2020-12-05 09:53:30|594.06|592.06|594.03|592.03|594.08|592.08|594.01|592.01|22
1607162020000|2020-12-05 09:53:40|594.02|592.02|594.03|592.03|594.03|592.03|594.01|592.01|13
1607162030000|2020-12-05 09:53:50|594.02|592.02|594.04|592.04|594.05|592.05|594.01|592.01|15
1607162040000|2020-12-05 09:54:00|594.05|592.05|594.02|592.02|594.06|592.06|594.02|592.02|14
1607162050000|2020-12-05 09:54:10|594.03|592.03|594.08|592.08|594.1|592.1|594.03|592.03|16
1607162060000|2020-12-05 09:54:20|594.1|592.1|594.19|592.19|594.19|592.19|594.1|592.1|16
1607162070000|2020-12-05 09:54:30|594.18|592.18|594.25|592.25|594.25|592.25|594.18|592.18|15
1607162080000|2020-12-05 09:54:40|594.24|592.24|594.21|592.21|594.24|592.24|594.18|592.18|21
1607162090000|2020-12-05 09:54:50|594.22|592.22|594.19|592.19|594.22|592.22|594.17|592.17|15
1607162100000|2020-12-05 09:55:00|594.21|592.21|594.04|592.04|594.21|592.21|594.04|592.04|17
1607162110000|2020-12-05 09:55:10|594.06|592.06|594.07|592.07|594.1|592.1|594.04|592.04|19
1607162120000|2020-12-05 09:55:20|594.08|592.08|593.99|591.99|594.08|592.08|593.99|591.99|19
1607162130000|2020-12-05 09:55:30|594|592|593.92|591.92|594.01|592.01|593.92|591.92|10
1607162140000|2020-12-05 09:55:40|593.93|591.93|593.89|591.89|593.93|591.93|593.87|591.87|16
1607162150000|2020-12-05 09:55:50|593.9|591.9|593.91|591.91|593.91|591.91|593.86|591.86|15
1607162160000|2020-12-05 09:56:00|593.92|591.92|593.86|591.86|593.92|591.92|593.81|591.81|20
1607162170000|2020-12-05 09:56:10|593.85|591.85|593.84|591.84|593.89|591.89|593.84|591.84|11
1607162180000|2020-12-05 09:56:20|593.83|591.83|593.82|591.82|593.85|591.85|593.82|591.82|11
1607162190000|2020-12-05 09:56:30|593.81|591.81|593.79|591.79|593.81|591.81|593.79|591.79|9
1607162200000|2020-12-05 09:56:40|593.8|591.8|593.82|591.82|593.83|591.83|593.8|591.8|7
1607162210000|2020-12-05 09:56:50|593.84|591.84|593.98|591.98|593.99|591.99|593.84|591.84|19
1607162220000|2020-12-05 09:57:00|593.97|591.97|593.88|591.88|593.98|591.98|593.85|591.85|21
1607162230000|2020-12-05 09:57:10|593.87|591.87|593.83|591.83|593.88|591.88|593.79|591.79|24
1607162240000|2020-12-05 09:57:20|593.86|591.86|593.82|591.82|593.88|591.88|593.81|591.81|21
1607162250000|2020-12-05 09:57:30|593.81|591.81|593.86|591.86|593.87|591.87|593.81|591.81|9
1607162260000|2020-12-05 09:57:40|593.84|591.84|593.93|591.93|593.93|591.93|593.83|591.83|15
1607162270000|2020-12-05 09:57:50|593.92|591.92|594.13|592.13|594.15|592.15|593.88|591.88|25
1607162280000|2020-12-05 09:58:00|594.14|592.14|594.24|592.24|594.25|592.25|594.14|592.14|13
1607162290000|2020-12-05 09:58:10|594.23|592.23|594.24|592.24|594.3|592.3|594.23|592.23|14
1607162300000|2020-12-05 09:58:20|594.27|592.27|594.23|592.23|594.27|592.27|594.2|592.2|25
1607162310000|2020-12-05 09:58:30|594.22|592.22|594.2|592.2|594.23|592.23|594.19|592.19|11
1607162320000|2020-12-05 09:58:40|594.18|592.18|594.27|592.27|594.28|592.28|594.18|592.18|20
1607162330000|2020-12-05 09:58:50|594.28|592.28|594.28|592.28|594.28|592.28|594.26|592.26|8
1607162340000|2020-12-05 09:59:00|594.27|592.27|594.28|592.28|594.28|592.28|594.26|592.26|8
1607162350000|2020-12-05 09:59:10|594.27|592.27|594.31|592.31|594.31|592.31|594.27|592.27|18
1607162360000|2020-12-05 09:59:20|594.3|592.3|594.28|592.28|594.31|592.31|594.27|592.27|9
1607162370000|2020-12-05 09:59:30|594.32|592.32|594.47|592.47|594.51|592.51|594.32|592.32|26
1607162380000|2020-12-05 09:59:40|594.48|592.48|594.48|592.48|594.49|592.49|594.47|592.47|4
1607162390000|2020-12-05 09:59:50|594.47|592.47|594.49|592.49|594.5|592.5|594.47|592.47|13
1607162400000|2020-12-05 10:00:00|594.5|592.5|594.69|592.69|594.72|592.72|594.49|592.49|25
1607162410000|2020-12-05 10:00:10|594.68|592.68|594.74|592.74|594.77|592.77|594.68|592.68|20
1607162420000|2020-12-05 10:00:20|594.77|592.77|594.95|592.95|594.96|592.96|594.74|592.74|19
1607162430000|2020-12-05 10:00:30|594.96|592.96|595.22|593.22|595.22|593.22|594.93|592.93|21
1607162440000|2020-12-05 10:00:40|595.21|593.21|595.13|593.13|595.31|593.31|595.13|593.13|25
1607162450000|2020-12-05 10:00:50|595.11|593.11|595.18|593.18|595.18|593.18|595.01|593.01|33
1607162460000|2020-12-05 10:01:00|595.11|593.11|595.27|593.27|595.29|593.29|595.11|593.11|28
1607162470000|2020-12-05 10:01:10|595.29|593.29|595.24|593.24|595.3|593.3|595.24|593.24|18
1607162480000|2020-12-05 10:01:20|595.26|593.26|595.24|593.24|595.28|593.28|595.19|593.19|25
1607162490000|2020-12-05 10:01:30|595.23|593.23|595.19|593.19|595.24|593.24|595.17|593.17|20
1607162500000|2020-12-05 10:01:40|595.21|593.21|595.18|593.18|595.22|593.22|595.16|593.16|19
1607162510000|2020-12-05 10:01:50|595.17|593.17|595.27|593.27|595.3|593.3|595.17|593.17|24
1607162520000|2020-12-05 10:02:00|595.26|593.26|594.89|592.89|595.26|593.26|594.85|592.85|29
1607162530000|2020-12-05 10:02:10|594.9|592.9|594.93|592.93|594.95|592.95|594.89|592.89|28
1607162540000|2020-12-05 10:02:20|594.94|592.94|594.98|592.98|595|593|594.92|592.92|20
1607162550000|2020-12-05 10:02:30|594.99|592.99|594.98|592.98|594.99|592.99|594.94|592.94|13
1607162560000|2020-12-05 10:02:40|595.04|593.04|595.15|593.15|595.2|593.2|595.04|593.04|22
1607162570000|2020-12-05 10:02:50|595.16|593.16|595.16|593.16|595.17|593.17|595.06|593.06|22
1607162580000|2020-12-05 10:03:00|595.15|593.15|595.12|593.12|595.19|593.19|595.12|593.12|23
1607162590000|2020-12-05 10:03:10|595.17|593.17|595.19|593.19|595.19|593.19|595.13|593.13|15
1607162600000|2020-12-05 10:03:20|595.21|593.21|595.18|593.18|595.23|593.23|595.17|593.17|15
1607162610000|2020-12-05 10:03:30|595.19|593.19|595.02|593.02|595.2|593.2|595.02|593.02|20
1607162620000|2020-12-05 10:03:40|595.03|593.03|595.04|593.04|595.04|593.04|595.01|593.01|8
1607162630000|2020-12-05 10:03:50|595.05|593.05|595.12|593.12|595.14|593.14|595.05|593.05|23
1607162640000|2020-12-05 10:04:00|595.14|593.14|595.14|593.14|595.14|593.14|595.1|593.1|19
1607162650000|2020-12-05 10:04:10|595.16|593.16|595.2|593.2|595.22|593.22|595.15|593.15|20
1607162660000|2020-12-05 10:04:20|595.21|593.21|595.19|593.19|595.21|593.21|595.17|593.17|14
1607162670000|2020-12-05 10:04:30|595.18|593.18|595.2|593.2|595.21|593.21|595.17|593.17|21
1607162680000|2020-12-05 10:04:40|595.21|593.21|595.21|593.21|595.23|593.23|595.2|593.2|11
1607162690000|2020-12-05 10:04:50|595.22|593.22|595.23|593.23|595.23|593.23|595.19|593.19|15
1607162700000|2020-12-05 10:05:00|595.24|593.24|595.33|593.33|595.34|593.34|595.23|593.23|18
1607162710000|2020-12-05 10:05:10|595.42|593.42|595.49|593.49|595.51|593.51|595.42|593.42|10
1607162720000|2020-12-05 10:05:20|595.48|593.48|595.51|593.51|595.52|593.52|595.48|593.48|18
1607162730000|2020-12-05 10:05:30|595.52|593.52|595.46|593.46|595.52|593.52|595.42|593.42|20
1607162740000|2020-12-05 10:05:40|595.47|593.47|595.57|593.57|595.58|593.58|595.46|593.46|22
1607162750000|2020-12-05 10:05:50|595.56|593.56|595.56|593.56|595.57|593.57|595.53|593.53|6
1607162760000|2020-12-05 10:06:00|595.55|593.55|595.55|593.55|595.58|593.58|595.55|593.55|15
1607162770000|2020-12-05 10:06:10|595.54|593.54|595.55|593.55|595.57|593.57|595.54|593.54|14
1607162780000|2020-12-05 10:06:20|595.54|593.54|595.49|593.49|595.54|593.54|595.45|593.45|9
1607162790000|2020-12-05 10:06:30|595.5|593.5|595.65|593.65|595.65|593.65|595.5|593.5|15
1607162800000|2020-12-05 10:06:40|595.64|593.64|595.85|593.85|595.87|593.87|595.63|593.63|19
1607162810000|2020-12-05 10:06:50|595.84|593.84|595.86|593.86|595.95|593.95|595.83|593.83|22
1607162820000|2020-12-05 10:07:00|595.88|593.88|595.98|593.98|595.98|593.98|595.88|593.88|17
1607162830000|2020-12-05 10:07:10|595.99|593.99|596.05|594.05|596.06|594.06|595.99|593.99|8
1607162840000|2020-12-05 10:07:20|596.06|594.06|596.07|594.07|596.07|594.07|596.04|594.04|18
1607162850000|2020-12-05 10:07:30|596.06|594.06|596.07|594.07|596.07|594.07|596.06|594.06|4
1607162860000|2020-12-05 10:07:40|596.06|594.06|596.06|594.06|596.08|594.08|596.06|594.06|13
1607162870000|2020-12-05 10:07:50|596.04|594.04|596.06|594.06|596.07|594.07|595.99|593.99|17
1607162880000|2020-12-05 10:08:00|596.07|594.07|596.13|594.13|596.15|594.15|596.07|594.07|16
1607162890000|2020-12-05 10:08:10|596.14|594.14|596.13|594.13|596.15|594.15|596.12|594.12|15
1607162900000|2020-12-05 10:08:20|596.12|594.12|596.13|594.13|596.15|594.15|596.12|594.12|11
1607162910000|2020-12-05 10:08:30|596.14|594.14|596.14|594.14|596.16|594.16|596.11|594.11|16
1607162920000|2020-12-05 10:08:40|596.13|594.13|596.11|594.11|596.14|594.14|596.11|594.11|12
1607162930000|2020-12-05 10:08:50|596.14|594.14|596.14|594.14|596.14|594.14|596.12|594.12|7
1607162940000|2020-12-05 10:09:00|596.12|594.12|596.12|594.12|596.13|594.13|596.1|594.1|12
1607162950000|2020-12-05 10:09:10|596.11|594.11|596.2|594.2|596.21|594.21|596.11|594.11|17
1607162960000|2020-12-05 10:09:20|596.21|594.21|596.2|594.2|596.22|594.22|596.18|594.18|13
1607162970000|2020-12-05 10:09:30|596.19|594.19|596.18|594.18|596.2|594.2|596.18|594.18|12
1607162980000|2020-12-05 10:09:40|596.19|594.19|596.06|594.06|596.19|594.19|596.06|594.06|15
1607162990000|2020-12-05 10:09:50|596.04|594.04|595.9|593.9|596.04|594.04|595.89|593.89|13
1607163000000|2020-12-05 10:10:00|595.92|593.92|595.85|593.85|595.92|593.92|595.83|593.83|22
1607163010000|2020-12-05 10:10:10|595.84|593.84|595.79|593.79|595.84|593.84|595.78|593.78|15
1607163020000|2020-12-05 10:10:20|595.78|593.78|595.71|593.71|595.78|593.78|595.71|593.71|15
1607163030000|2020-12-05 10:10:30|595.7|593.7|595.69|593.69|595.71|593.71|595.68|593.68|15
1607163040000|2020-12-05 10:10:40|595.62|593.62|595.61|593.61|595.64|593.64|595.61|593.61|13
1607163050000|2020-12-05 10:10:50|595.59|593.59|595.61|593.61|595.61|593.61|595.59|593.59|7
1607163060000|2020-12-05 10:11:00|595.6|593.6|595.56|593.56|595.61|593.61|595.51|593.51|12
1607163070000|2020-12-05 10:11:10|595.58|593.58|595.52|593.52|595.58|593.58|595.51|593.51|12
1607163080000|2020-12-05 10:11:20|595.51|593.51|595.51|593.51|595.52|593.52|595.51|593.51|7
1607163090000|2020-12-05 10:11:30|595.52|593.52|595.16|593.16|595.52|593.52|595.16|593.16|21
1607163100000|2020-12-05 10:11:40|595.17|593.17|595.09|593.09|595.19|593.19|595.08|593.08|13
1607163110000|2020-12-05 10:11:50|595.1|593.1|594.93|592.93|595.11|593.11|594.93|592.93|27
1607163120000|2020-12-05 10:12:00|594.89|592.89|594.7|592.7|594.89|592.89|594.69|592.69|27
1607163130000|2020-12-05 10:12:10|594.71|592.71|594.65|592.65|594.72|592.72|594.64|592.64|18
1607163140000|2020-12-05 10:12:20|594.68|592.68|594.62|592.62|594.77|592.77|594.61|592.61|28
1607163150000|2020-12-05 10:12:30|594.66|592.66|594.37|592.37|594.66|592.66|594.36|592.36|25
1607163160000|2020-12-05 10:12:40|594.35|592.35|594.27|592.27|594.37|592.37|594.27|592.27|11
1607163170000|2020-12-05 10:12:50|594.29|592.29|594.08|592.08|594.31|592.31|594.06|592.06|27
1607163180000|2020-12-05 10:13:00|594.09|592.09|594.15|592.15|594.15|592.15|594.05|592.05|17
1607163190000|2020-12-05 10:13:10|594.22|592.22|594.29|592.29|594.3|592.3|594.21|592.21|32
1607163200000|2020-12-05 10:13:20|594.28|592.28|594.19|592.19|594.3|592.3|594.1|592.1|25
1607163210000|2020-12-05 10:13:30|594.2|592.2|594.19|592.19|594.24|592.24|594.14|592.14|28
1607163220000|2020-12-05 10:13:40|594.2|592.2|594.03|592.03|594.21|592.21|594.02|592.02|31
1607163230000|2020-12-05 10:13:50|594.04|592.04|593.88|591.88|594.04|592.04|593.88|591.88|28
1607163240000|2020-12-05 10:14:00|593.87|591.87|593.78|591.78|593.88|591.88|593.77|591.77|17
1607163250000|2020-12-05 10:14:10|593.77|591.77|593.65|591.65|593.77|591.77|593.62|591.62|23
1607163260000|2020-12-05 10:14:20|593.73|591.73|593.66|591.66|593.78|591.78|593.64|591.64|21
1607163270000|2020-12-05 10:14:30|593.75|591.75|593.54|591.54|593.78|591.78|593.54|591.54|24
1607163280000|2020-12-05 10:14:40|593.53|591.53|593.52|591.52|593.58|591.58|593.51|591.51|14
1607163290000|2020-12-05 10:14:50|593.51|591.51|593.43|591.43|593.52|591.52|593.42|591.42|26
1607163300000|2020-12-05 10:15:00|593.44|591.44|593.39|591.39|593.45|591.45|593.36|591.36|21
1607163310000|2020-12-05 10:15:10|593.4|591.4|593.51|591.51|593.51|591.51|593.39|591.39|11
1607163320000|2020-12-05 10:15:20|593.55|591.55|593.57|591.57|593.67|591.67|593.55|591.55|21
1607163330000|2020-12-05 10:15:30|593.58|591.58|593.4|591.4|593.58|591.58|593.38|591.38|23
1607163340000|2020-12-05 10:15:40|593.41|591.41|593.48|591.48|593.48|591.48|593.38|591.38|18
1607163350000|2020-12-05 10:15:50|593.5|591.5|593.57|591.57|593.59|591.59|593.5|591.5|23
1607163360000|2020-12-05 10:16:00|593.58|591.58|593.51|591.51|593.58|591.58|593.5|591.5|18
1607163370000|2020-12-05 10:16:10|593.5|591.5|593.49|591.49|593.52|591.52|593.48|591.48|18
1607163380000|2020-12-05 10:16:20|593.48|591.48|593.46|591.46|593.52|591.52|593.39|591.39|23
1607163390000|2020-12-05 10:16:30|593.47|591.47|593.4|591.4|593.47|591.47|593.39|591.39|12
1607163400000|2020-12-05 10:16:40|593.39|591.39|593.3|591.3|593.39|591.39|593.3|591.3|8
1607163410000|2020-12-05 10:16:50|593.31|591.31|593.29|591.29|593.31|591.31|593.29|591.29|6
1607163420000|2020-12-05 10:17:00|593.28|591.28|593.29|591.29|593.33|591.33|593.27|591.27|17
1607163430000|2020-12-05 10:17:10|593.28|591.28|593.34|591.34|593.35|591.35|593.25|591.25|15
1607163440000|2020-12-05 10:17:20|593.35|591.35|593.33|591.33|593.35|591.35|593.29|591.29|21
1607163450000|2020-12-05 10:17:30|593.32|591.32|593.25|591.25|593.33|591.33|593.25|591.25|13
1607163460000|2020-12-05 10:17:40|593.24|591.24|593.23|591.23|593.26|591.26|593.23|591.23|10
1607163470000|2020-12-05 10:17:50|593.25|591.25|593.23|591.23|593.25|591.25|593.23|591.23|6
1607163480000|2020-12-05 10:18:00|593.24|591.24|593.2|591.2|593.24|591.24|593.2|591.2|7
1607163490000|2020-12-05 10:18:10|593.21|591.21|593.23|591.23|593.23|591.23|593.2|591.2|4
1607163510000|2020-12-05 10:18:30|593.24|591.24|593.25|591.25|593.25|591.25|593.23|591.23|3
1607163520000|2020-12-05 10:18:40|593.26|591.26|593.23|591.23|593.26|591.26|593.21|591.21|22
1607163530000|2020-12-05 10:18:50|593.24|591.24|593.12|591.12|593.24|591.24|593.11|591.11|13
1607163540000|2020-12-05 10:19:00|593.11|591.11|593.12|591.12|593.13|591.13|592.92|590.92|28
1607163550000|2020-12-05 10:19:10|593.1|591.1|592.91|590.91|593.12|591.12|592.82|590.82|28
1607163560000|2020-12-05 10:19:20|592.92|590.92|592.69|590.69|592.94|590.94|592.68|590.68|21
1607163570000|2020-12-05 10:19:30|592.68|590.68|592.63|590.63|592.7|590.7|592.62|590.62|12
1607163580000|2020-12-05 10:19:40|592.64|590.64|592.56|590.56|592.64|590.64|592.56|590.56|16
1607163590000|2020-12-05 10:19:50|592.57|590.57|592.72|590.72|592.72|590.72|592.57|590.57|20
1607163600000|2020-12-05 10:20:00|592.71|590.71|592.82|590.82|592.85|590.85|592.71|590.71|23
1607163610000|2020-12-05 10:20:10|592.83|590.83|592.87|590.87|592.9|590.9|592.74|590.74|30
1607163620000|2020-12-05 10:20:20|592.85|590.85|592.76|590.76|592.85|590.85|592.76|590.76|25
1607163630000|2020-12-05 10:20:30|592.78|590.78|592.8|590.8|592.89|590.89|592.76|590.76|22
1607163640000|2020-12-05 10:20:40|592.79|590.79|592.76|590.76|592.81|590.81|592.72|590.72|19
1607163650000|2020-12-05 10:20:50|592.75|590.75|592.72|590.72|592.75|590.75|592.7|590.7|15
1607163660000|2020-12-05 10:21:00|592.7|590.7|592.75|590.75|592.76|590.76|592.7|590.7|15
1607163670000|2020-12-05 10:21:10|592.76|590.76|592.73|590.73|592.76|590.76|592.73|590.73|24
1607163680000|2020-12-05 10:21:20|592.75|590.75|592.76|590.76|592.77|590.77|592.72|590.72|20
1607163690000|2020-12-05 10:21:30|592.75|590.75|592.74|590.74|592.77|590.77|592.73|590.73|19
1607163700000|2020-12-05 10:21:40|592.71|590.71|592.72|590.72|592.72|590.72|592.7|590.7|6
1607163710000|2020-12-05 10:21:50|592.71|590.71|592.68|590.68|592.72|590.72|592.66|590.66|20
1607163720000|2020-12-05 10:22:00|592.66|590.66|592.7|590.7|592.71|590.71|592.66|590.66|17
1607163730000|2020-12-05 10:22:10|592.67|590.67|592.68|590.68|592.71|590.71|592.67|590.67|20
1607163740000|2020-12-05 10:22:20|592.69|590.69|592.7|590.7|592.71|590.71|592.67|590.67|24
1607163750000|2020-12-05 10:22:30|592.68|590.68|592.68|590.68|592.7|590.7|592.67|590.67|14
1607163760000|2020-12-05 10:22:40|592.67|590.67|592.64|590.64|592.68|590.68|592.64|590.64|25
1607163770000|2020-12-05 10:22:50|592.65|590.65|592.66|590.66|592.69|590.69|592.64|590.64|14
1607163780000|2020-12-05 10:23:00|592.65|590.65|592.65|590.65|592.67|590.67|592.64|590.64|16
1607163790000|2020-12-05 10:23:10|592.64|590.64|592.59|590.59|592.64|590.64|592.59|590.59|16
1607163800000|2020-12-05 10:23:20|592.6|590.6|592.53|590.53|592.61|590.61|592.53|590.53|17
1607163810000|2020-12-05 10:23:30|592.48|590.48|592.19|590.19|592.49|590.49|592.17|590.17|23
1607163820000|2020-12-05 10:23:40|592.18|590.18|592.14|590.14|592.19|590.19|592.11|590.11|20
1607163830000|2020-12-05 10:23:50|592.12|590.12|592.04|590.04|592.12|590.12|592.04|590.04|24
1607163840000|2020-12-05 10:24:00|592.03|590.03|592.01|590.01|592.08|590.08|591.95|589.95|18
1607163850000|2020-12-05 10:24:10|592.02|590.02|592.17|590.17|592.17|590.17|591.98|589.98|23
1607163860000|2020-12-05 10:24:20|592.18|590.18|592.37|590.37|592.4|590.4|592.18|590.18|28
1607163870000|2020-12-05 10:24:30|592.38|590.38|592.3|590.3|592.38|590.38|592.27|590.27|16
1607163880000|2020-12-05 10:24:40|592.29|590.29|592.3|590.3|592.33|590.33|592.29|590.29|15
1607163890000|2020-12-05 10:24:50|592.31|590.31|592.35|590.35|592.38|590.38|592.31|590.31|18
1607163900000|2020-12-05 10:25:00|592.41|590.41|592.31|590.31|592.41|590.41|592.31|590.31|14
1607163910000|2020-12-05 10:25:10|592.32|590.32|592.32|590.32|592.33|590.33|592.29|590.29|6
1607163920000|2020-12-05 10:25:20|592.29|590.29|592.3|590.3|592.31|590.31|592.27|590.27|19
1607163930000|2020-12-05 10:25:30|592.27|590.27|592.3|590.3|592.35|590.35|592.27|590.27|16
1607163940000|2020-12-05 10:25:40|592.31|590.31|592.3|590.3|592.31|590.31|592.26|590.26|18
1607163950000|2020-12-05 10:25:50|592.29|590.29|592.19|590.19|592.3|590.3|592.17|590.17|12
1607163960000|2020-12-05 10:26:00|592.18|590.18|592.18|590.18|592.2|590.2|592.15|590.15|21
1607163970000|2020-12-05 10:26:10|592.16|590.16|592.13|590.13|592.2|590.2|592.12|590.12|28
1607163980000|2020-12-05 10:26:20|592.14|590.14|592.13|590.13|592.16|590.16|592.13|590.13|11
1607163990000|2020-12-05 10:26:30|592.14|590.14|592.16|590.16|592.16|590.16|592.12|590.12|14
1607164000000|2020-12-05 10:26:40|592.15|590.15|592.14|590.14|592.15|590.15|592.12|590.12|11
1607164010000|2020-12-05 10:26:50|592.15|590.15|592.16|590.16|592.16|590.16|592.12|590.12|14
1607164020000|2020-12-05 10:27:00|592.13|590.13|592.36|590.36|592.37|590.37|592.11|590.11|22
1607164030000|2020-12-05 10:27:10|592.35|590.35|592.38|590.38|592.38|590.38|592.34|590.34|16
1607164040000|2020-12-05 10:27:20|592.39|590.39|592.38|590.38|592.4|590.4|592.35|590.35|14
1607164050000|2020-12-05 10:27:30|592.37|590.37|592.15|590.15|592.38|590.38|592.15|590.15|23
1607164060000|2020-12-05 10:27:40|592.2|590.2|592.26|590.26|592.28|590.28|592.18|590.18|22
1607164070000|2020-12-05 10:27:50|592.25|590.25|592.26|590.26|592.26|590.26|592.23|590.23|20
1607164080000|2020-12-05 10:28:00|592.24|590.24|592.19|590.19|592.25|590.25|592.19|590.19|18
1607164090000|2020-12-05 10:28:10|592.18|590.18|592.18|590.18|592.24|590.24|592.18|590.18|20
1607164100000|2020-12-05 10:28:20|592.19|590.19|592.09|590.09|592.2|590.2|592.08|590.08|23
1607164110000|2020-12-05 10:28:30|592.11|590.11|592.12|590.12|592.13|590.13|592.07|590.07|13
1607164120000|2020-12-05 10:28:40|592.11|590.11|592.1|590.1|592.12|590.12|592.07|590.07|11
1607164130000|2020-12-05 10:28:50|592.09|590.09|592.07|590.07|592.09|590.09|592.06|590.06|17
1607164140000|2020-12-05 10:29:00|592.08|590.08|592.11|590.11|592.13|590.13|592.06|590.06|17
1607164150000|2020-12-05 10:29:10|592.13|590.13|592.13|590.13|592.13|590.13|592.11|590.11|5
1607164160000|2020-12-05 10:29:20|592.12|590.12|592.43|590.43|592.43|590.43|592.12|590.12|20
1607164170000|2020-12-05 10:29:30|592.44|590.44|592.33|590.33|592.51|590.51|592.33|590.33|19
1607164180000|2020-12-05 10:29:40|592.34|590.34|592.44|590.44|592.45|590.45|592.32|590.32|25
1607164190000|2020-12-05 10:29:50|592.45|590.45|592.53|590.53|592.54|590.54|592.42|590.42|23
1607164200000|2020-12-05 10:30:00|592.54|590.54|592.49|590.49|592.55|590.55|592.49|590.49|21
1607164210000|2020-12-05 10:30:10|592.5|590.5|592.43|590.43|592.5|590.5|592.42|590.42|26
1607164220000|2020-12-05 10:30:20|592.44|590.44|592.44|590.44|592.45|590.45|592.43|590.43|13
1607164230000|2020-12-05 10:30:30|592.43|590.43|592.36|590.36|592.45|590.45|592.36|590.36|20
1607164240000|2020-12-05 10:30:40|592.33|590.33|592.27|590.27|592.33|590.33|592.23|590.23|28
1607164250000|2020-12-05 10:30:50|592.28|590.28|592.18|590.18|592.29|590.29|592.16|590.16|22
1607164260000|2020-12-05 10:31:00|592.17|590.17|592.38|590.38|592.38|590.38|592.17|590.17|24
1607164270000|2020-12-05 10:31:10|592.37|590.37|592.5|590.5|592.51|590.51|592.35|590.35|27
1607164280000|2020-12-05 10:31:20|592.49|590.49|592.46|590.46|592.49|590.49|592.46|590.46|11
1607164290000|2020-12-05 10:31:30|592.44|590.44|592.46|590.46|592.48|590.48|592.39|590.39|20
1607164300000|2020-12-05 10:31:40|592.47|590.47|592.55|590.55|592.64|590.64|592.46|590.46|19
1607164310000|2020-12-05 10:31:50|592.56|590.56|592.48|590.48|592.64|590.64|592.48|590.48|16
1607164320000|2020-12-05 10:32:00|592.45|590.45|592.49|590.49|592.52|590.52|592.45|590.45|20
1607164330000|2020-12-05 10:32:10|592.51|590.51|592.5|590.5|592.51|590.51|592.47|590.47|8
1607164340000|2020-12-05 10:32:20|592.49|590.49|592.43|590.43|592.52|590.52|592.42|590.42|17
1607164350000|2020-12-05 10:32:30|592.4|590.4|592.5|590.5|592.51|590.51|592.4|590.4|19
1607164360000|2020-12-05 10:32:40|592.51|590.51|592.71|590.71|592.71|590.71|592.49|590.49|21
1607164370000|2020-12-05 10:32:50|592.72|590.72|592.69|590.69|592.78|590.78|592.67|590.67|23
1607164380000|2020-12-05 10:33:00|592.68|590.68|592.69|590.69|592.69|590.69|592.65|590.65|20
1607164390000|2020-12-05 10:33:10|592.72|590.72|592.69|590.69|592.77|590.77|592.68|590.68|21
1607164400000|2020-12-05 10:33:20|592.68|590.68|592.69|590.69|592.71|590.71|592.68|590.68|16
1607164410000|2020-12-05 10:33:30|592.67|590.67|592.59|590.59|592.7|590.7|592.59|590.59|17
1607164420000|2020-12-05 10:33:40|592.55|590.55|592.56|590.56|592.64|590.64|592.43|590.43|21
1607164430000|2020-12-05 10:33:50|592.6|590.6|592.66|590.66|592.66|590.66|592.56|590.56|23
1607164440000|2020-12-05 10:34:00|592.67|590.67|592.68|590.68|592.68|590.68|592.67|590.67|2
1607164450000|2020-12-05 10:34:10|592.66|590.66|592.82|590.82|592.82|590.82|592.66|590.66|10
1607164460000|2020-12-05 10:34:20|592.85|590.85|592.91|590.91|592.91|590.91|592.84|590.84|15
1607164470000|2020-12-05 10:34:30|592.92|590.92|592.9|590.9|592.92|590.92|592.88|590.88|21
1607164480000|2020-12-05 10:34:40|592.89|590.89|592.89|590.89|592.9|590.9|592.88|590.88|16
1607164490000|2020-12-05 10:34:50|592.9|590.9|593.03|591.03|593.04|591.04|592.88|590.88|18
1607164500000|2020-12-05 10:35:00|593.02|591.02|593.04|591.04|593.07|591.07|592.97|590.97|22
1607164510000|2020-12-05 10:35:10|593.05|591.05|593.06|591.06|593.12|591.12|593.05|591.05|21
1607164520000|2020-12-05 10:35:20|593.08|591.08|593.02|591.02|593.09|591.09|593.02|591.02|23
1607164530000|2020-12-05 10:35:30|593.03|591.03|592.98|590.98|593.04|591.04|592.97|590.97|22
1607164540000|2020-12-05 10:35:40|592.97|590.97|592.67|590.67|593|591|592.65|590.65|24
1607164550000|2020-12-05 10:35:50|592.65|590.65|592.5|590.5|592.66|590.66|592.5|590.5|26
1607164560000|2020-12-05 10:36:00|592.51|590.51|592.52|590.52|592.62|590.62|592.5|590.5|27
1607164570000|2020-12-05 10:36:10|592.54|590.54|592.51|590.51|592.54|590.54|592.5|590.5|23
1607164580000|2020-12-05 10:36:20|592.53|590.53|592.57|590.57|592.57|590.57|592.52|590.52|7
1607164590000|2020-12-05 10:36:30|592.59|590.59|592.6|590.6|592.65|590.65|592.59|590.59|22
1607164600000|2020-12-05 10:36:40|592.59|590.59|592.61|590.61|592.64|590.64|592.59|590.59|19
1607164610000|2020-12-05 10:36:50|592.6|590.6|592.73|590.73|592.73|590.73|592.6|590.6|18
1607164620000|2020-12-05 10:37:00|592.75|590.75|592.98|590.98|592.99|590.99|592.75|590.75|18
1607164630000|2020-12-05 10:37:10|593.01|591.01|593.24|591.24|593.25|591.25|593.01|591.01|15
1607164640000|2020-12-05 10:37:20|593.23|591.23|593.2|591.2|593.24|591.24|593.17|591.17|19
1607164650000|2020-12-05 10:37:30|593.26|591.26|593.26|591.26|593.27|591.27|593.21|591.21|18
1607164660000|2020-12-05 10:37:40|593.21|591.21|593.75|591.75|593.78|591.78|593.21|591.21|26
1607164670000|2020-12-05 10:37:50|593.76|591.76|593.63|591.63|593.79|591.79|593.61|591.61|25
1607164680000|2020-12-05 10:38:00|593.64|591.64|593.63|591.63|593.66|591.66|593.62|591.62|14
1607164690000|2020-12-05 10:38:10|593.62|591.62|593.62|591.62|593.65|591.65|593.58|591.58|20
1607164700000|2020-12-05 10:38:20|593.59|591.59|593.61|591.61|593.62|591.62|593.54|591.54|23
1607164710000|2020-12-05 10:38:30|593.6|591.6|593.51|591.51|593.71|591.71|593.46|591.46|30
1607164720000|2020-12-05 10:38:40|593.5|591.5|593.36|591.36|593.51|591.51|593.35|591.35|25
1607164730000|2020-12-05 10:38:50|593.38|591.38|593.36|591.36|593.42|591.42|593.36|591.36|20
1607164740000|2020-12-05 10:39:00|593.37|591.37|593.33|591.33|593.39|591.39|593.33|591.33|14
1607164750000|2020-12-05 10:39:10|593.27|591.27|593.18|591.18|593.3|591.3|593.16|591.16|17
1607164760000|2020-12-05 10:39:20|593.17|591.17|593.29|591.29|593.31|591.31|593.13|591.13|10
1607164770000|2020-12-05 10:39:30|593.3|591.3|593.31|591.31|593.32|591.32|593.19|591.19|24
1607164780000|2020-12-05 10:39:40|593.3|591.3|593.16|591.16|593.31|591.31|593.15|591.15|21
1607164790000|2020-12-05 10:39:50|593.15|591.15|593.11|591.11|593.15|591.15|593.09|591.09|20
1607164800000|2020-12-05 10:40:00|593.13|591.13|593.12|591.12|593.16|591.16|593.12|591.12|14
1607164810000|2020-12-05 10:40:10|593.11|591.11|593.22|591.22|593.26|591.26|593.11|591.11|9
1607164820000|2020-12-05 10:40:20|593.23|591.23|593.21|591.21|593.23|591.23|593.19|591.19|18
1607164830000|2020-12-05 10:40:30|593.2|591.2|593.08|591.08|593.2|591.2|593.08|591.08|15
1607164840000|2020-12-05 10:40:40|593.05|591.05|593|591|593.05|591.05|592.98|590.98|18
1607164850000|2020-12-05 10:40:50|592.99|590.99|593.24|591.24|593.24|591.24|592.99|590.99|27
1607164860000|2020-12-05 10:41:00|593.23|591.23|593.18|591.18|593.23|591.23|593.18|591.18|21
1607164870000|2020-12-05 10:41:10|593.19|591.19|593.22|591.22|593.23|591.23|593.19|591.19|16
1607164880000|2020-12-05 10:41:20|593.23|591.23|593.19|591.19|593.23|591.23|593.16|591.16|17
1607164890000|2020-12-05 10:41:30|593.18|591.18|593.19|591.19|593.21|591.21|593.17|591.17|13
1607164900000|2020-12-05 10:41:40|593.2|591.2|593.21|591.21|593.21|591.21|593.19|591.19|15
1607164910000|2020-12-05 10:41:50|593.22|591.22|592.93|590.93|593.22|591.22|592.92|590.92|20
1607164920000|2020-12-05 10:42:00|592.92|590.92|592.9|590.9|592.95|590.95|592.89|590.89|21
1607164930000|2020-12-05 10:42:10|592.89|590.89|592.85|590.85|592.91|590.91|592.84|590.84|17
1607164940000|2020-12-05 10:42:20|592.84|590.84|592.88|590.88|592.88|590.88|592.84|590.84|19
1607164950000|2020-12-05 10:42:30|592.89|590.89|592.88|590.88|592.89|590.89|592.86|590.86|14
1607164960000|2020-12-05 10:42:40|592.87|590.87|593.01|591.01|593.01|591.01|592.87|590.87|14
1607164970000|2020-12-05 10:42:50|593|591|593.08|591.08|593.08|591.08|593|591|4
1607164980000|2020-12-05 10:43:00|593.09|591.09|593.09|591.09|593.09|591.09|593.09|591.09|1
1607164990000|2020-12-05 10:43:10|593.1|591.1|593.28|591.28|593.29|591.29|593.1|591.1|13
1607165000000|2020-12-05 10:43:20|593.27|591.27|593.35|591.35|593.37|591.37|593.26|591.26|11
1607165010000|2020-12-05 10:43:30|593.36|591.36|593.36|591.36|593.37|591.37|593.35|591.35|19
1607165020000|2020-12-05 10:43:40|593.46|591.46|593.48|591.48|593.49|591.49|593.46|591.46|17
1607165030000|2020-12-05 10:43:50|593.49|591.49|593.51|591.51|593.52|591.52|593.48|591.48|11
1607165040000|2020-12-05 10:44:00|593.48|591.48|593.54|591.54|593.55|591.55|593.48|591.48|21
1607165050000|2020-12-05 10:44:10|593.55|591.55|593.49|591.49|593.55|591.55|593.48|591.48|26
1607165060000|2020-12-05 10:44:20|593.5|591.5|593.46|591.46|593.52|591.52|593.46|591.46|19
1607165070000|2020-12-05 10:44:30|593.47|591.47|593.46|591.46|593.49|591.49|593.38|591.38|28
1607165080000|2020-12-05 10:44:40|593.44|591.44|593.49|591.49|593.49|591.49|593.41|591.41|23
1607165090000|2020-12-05 10:44:50|593.5|591.5|593.54|591.54|593.54|591.54|593.45|591.45|20
1607165100000|2020-12-05 10:45:00|593.52|591.52|593.53|591.53|593.54|591.54|593.48|591.48|19
1607165110000|2020-12-05 10:45:10|593.54|591.54|593.4|591.4|593.54|591.54|593.39|591.39|19
1607165120000|2020-12-05 10:45:20|593.41|591.41|593.37|591.37|593.41|591.41|593.37|591.37|12
1607165130000|2020-12-05 10:45:30|593.38|591.38|593.36|591.36|593.38|591.38|593.35|591.35|21
1607165140000|2020-12-05 10:45:40|593.38|591.38|593.37|591.37|593.38|591.38|593.35|591.35|16
1607165150000|2020-12-05 10:45:50|593.36|591.36|593.37|591.37|593.39|591.39|593.34|591.34|15
1607165160000|2020-12-05 10:46:00|593.38|591.38|593.37|591.37|593.4|591.4|593.35|591.35|18
1607165170000|2020-12-05 10:46:10|593.36|591.36|593.36|591.36|593.37|591.37|593.34|591.34|23
1607165180000|2020-12-05 10:46:20|593.37|591.37|593.35|591.35|593.38|591.38|593.34|591.34|15
1607165190000|2020-12-05 10:46:30|593.34|591.34|593.34|591.34|593.35|591.35|593.33|591.33|15
1607165200000|2020-12-05 10:46:40|593.31|591.31|593.27|591.27|593.31|591.31|593.27|591.27|10
1607165210000|2020-12-05 10:46:50|593.26|591.26|593.26|591.26|593.31|591.31|593.26|591.26|17
1607165220000|2020-12-05 10:47:00|593.25|591.25|593.19|591.19|593.26|591.26|593.19|591.19|29
1607165230000|2020-12-05 10:47:10|593.2|591.2|593.22|591.22|593.23|591.23|593.13|591.13|16
1607165240000|2020-12-05 10:47:20|593.21|591.21|593.12|591.12|593.21|591.21|593.1|591.1|18
1607165250000|2020-12-05 10:47:30|593.15|591.15|593.15|591.15|593.21|591.21|593.14|591.14|22
1607165260000|2020-12-05 10:47:40|593.19|591.19|593.18|591.18|593.2|591.2|593.16|591.16|24
1607165270000|2020-12-05 10:47:50|593.2|591.2|593.31|591.31|593.34|591.34|593.15|591.15|22
1607165280000|2020-12-05 10:48:00|593.29|591.29|593.77|591.77|593.78|591.78|593.29|591.29|16
1607165290000|2020-12-05 10:48:10|593.78|591.78|593.67|591.67|593.78|591.78|593.64|591.64|10
1607165300000|2020-12-05 10:48:20|593.64|591.64|593.73|591.73|593.74|591.74|593.64|591.64|22
1607165310000|2020-12-05 10:48:30|593.72|591.72|593.68|591.68|593.76|591.76|593.67|591.67|17
1607165320000|2020-12-05 10:48:40|593.69|591.69|593.51|591.51|593.69|591.69|593.49|591.49|28
1607165330000|2020-12-05 10:48:50|593.53|591.53|593.53|591.53|593.58|591.58|593.5|591.5|26
1607165340000|2020-12-05 10:49:00|593.55|591.55|593.51|591.51|593.55|591.55|593.5|591.5|18
1607165350000|2020-12-05 10:49:10|593.5|591.5|593.5|591.5|593.52|591.52|593.5|591.5|10
1607165360000|2020-12-05 10:49:20|593.52|591.52|593.51|591.51|593.54|591.54|593.5|591.5|16
1607165370000|2020-12-05 10:49:30|593.54|591.54|593.72|591.72|593.72|591.72|593.52|591.52|28
1607165380000|2020-12-05 10:49:40|593.73|591.73|593.54|591.54|593.76|591.76|593.53|591.53|26
1607165390000|2020-12-05 10:49:50|593.53|591.53|593.52|591.52|593.6|591.6|593.5|591.5|22
1607165400000|2020-12-05 10:50:00|593.53|591.53|593.52|591.52|593.57|591.57|593.52|591.52|15
1607165410000|2020-12-05 10:50:10|593.54|591.54|593.53|591.53|593.6|591.6|593.52|591.52|20
1607165420000|2020-12-05 10:50:20|593.46|591.46|593.49|591.49|593.49|591.49|593.46|591.46|6
1607165430000|2020-12-05 10:50:30|593.53|591.53|593.59|591.59|593.59|591.59|593.53|591.53|12
1607165440000|2020-12-05 10:50:40|593.6|591.6|593.61|591.61|593.61|591.61|593.59|591.59|4
1607165450000|2020-12-05 10:50:50|593.6|591.6|593.49|591.49|593.6|591.6|593.48|591.48|29
1607165460000|2020-12-05 10:51:00|593.53|591.53|593.54|591.54|593.55|591.55|593.49|591.49|17
1607165470000|2020-12-05 10:51:10|593.53|591.53|593.58|591.58|593.59|591.59|593.53|591.53|26
1607165480000|2020-12-05 10:51:20|593.59|591.59|593.72|591.72|593.73|591.73|593.58|591.58|20
1607165490000|2020-12-05 10:51:30|593.71|591.71|593.66|591.66|593.73|591.73|593.66|591.66|16
1607165500000|2020-12-05 10:51:40|593.67|591.67|593.71|591.71|593.71|591.71|593.67|591.67|19
1607165510000|2020-12-05 10:51:50|593.69|591.69|593.68|591.68|593.71|591.71|593.68|591.68|19
1607165520000|2020-12-05 10:52:00|593.69|591.69|593.76|591.76|593.76|591.76|593.69|591.69|18
1607165530000|2020-12-05 10:52:10|593.75|591.75|593.72|591.72|593.82|591.82|593.69|591.69|20
1607165540000|2020-12-05 10:52:20|593.7|591.7|593.72|591.72|593.74|591.74|593.7|591.7|22
1607165550000|2020-12-05 10:52:30|593.7|591.7|593.71|591.71|593.73|591.73|593.7|591.7|12
1607165560000|2020-12-05 10:52:40|593.72|591.72|593.77|591.77|593.79|591.79|593.71|591.71|20
1607165570000|2020-12-05 10:52:50|593.76|591.76|593.7|591.7|593.76|591.76|593.69|591.69|19
1607165580000|2020-12-05 10:53:00|593.71|591.71|593.74|591.74|593.75|591.75|593.69|591.69|23
1607165590000|2020-12-05 10:53:10|593.73|591.73|593.73|591.73|593.76|591.76|593.7|591.7|20
1607165600000|2020-12-05 10:53:20|593.71|591.71|593.74|591.74|593.75|591.75|593.68|591.68|30
1607165610000|2020-12-05 10:53:30|593.73|591.73|593.76|591.76|593.76|591.76|593.73|591.73|8
1607165620000|2020-12-05 10:53:40|593.77|591.77|593.76|591.76|593.77|591.77|593.73|591.73|18
1607165630000|2020-12-05 10:53:50|593.77|591.77|593.78|591.78|593.8|591.8|593.75|591.75|15
1607165640000|2020-12-05 10:54:00|593.79|591.79|593.77|591.77|593.79|591.79|593.77|591.77|7
1607165660000|2020-12-05 10:54:20|593.78|591.78|593.78|591.78|593.78|591.78|593.77|591.77|3
1607165670000|2020-12-05 10:54:30|593.77|591.77|593.78|591.78|593.78|591.78|593.77|591.77|2
1607165680000|2020-12-05 10:54:40|593.77|591.77|593.7|591.7|593.78|591.78|593.69|591.69|16
1607165690000|2020-12-05 10:54:50|593.69|591.69|593.69|591.69|593.7|591.7|593.67|591.67|9
1607165700000|2020-12-05 10:55:00|593.71|591.71|593.71|591.71|593.71|591.71|593.69|591.69|5
1607165710000|2020-12-05 10:55:10|593.72|591.72|593.7|591.7|593.73|591.73|593.69|591.69|18
1607165720000|2020-12-05 10:55:20|593.69|591.69|593.71|591.71|593.73|591.73|593.69|591.69|19
1607165730000|2020-12-05 10:55:30|593.72|591.72|594.14|592.14|594.14|592.14|593.72|591.72|16
1607165740000|2020-12-05 10:55:40|594.15|592.15|594.23|592.23|594.23|592.23|594.14|592.14|19
1607165750000|2020-12-05 10:55:50|594.21|592.21|594.46|592.46|594.46|592.46|594.21|592.21|22
1607165760000|2020-12-05 10:56:00|594.48|592.48|594.62|592.62|594.66|592.66|594.46|592.46|21
1607165770000|2020-12-05 10:56:10|594.6|592.6|594.67|592.67|594.68|592.68|594.6|592.6|15
1607165780000|2020-12-05 10:56:20|594.73|592.73|594.83|592.83|594.84|592.84|594.71|592.71|20
1607165790000|2020-12-05 10:56:30|594.82|592.82|594.76|592.76|594.86|592.86|594.76|592.76|25
1607165800000|2020-12-05 10:56:40|594.72|592.72|594.66|592.66|594.73|592.73|594.62|592.62|27
1607165810000|2020-12-05 10:56:50|594.67|592.67|594.46|592.46|594.67|592.67|594.43|592.43|22
1607165820000|2020-12-05 10:57:00|594.42|592.42|594.4|592.4|594.46|592.46|594.34|592.34|29
1607165830000|2020-12-05 10:57:10|594.38|592.38|594.28|592.28|594.42|592.42|594.27|592.27|21
1607165840000|2020-12-05 10:57:20|594.29|592.29|594.42|592.42|594.42|592.42|594.26|592.26|24
1607165850000|2020-12-05 10:57:30|594.43|592.43|594.46|592.46|594.48|592.48|594.43|592.43|12
1607165860000|2020-12-05 10:57:40|594.45|592.45|594.41|592.41|594.49|592.49|594.38|592.38|15
1607165870000|2020-12-05 10:57:50|594.47|592.47|594.63|592.63|594.68|592.68|594.47|592.47|20
1607165880000|2020-12-05 10:58:00|594.65|592.65|594.6|592.6|594.68|592.68|594.6|592.6|27
1607165890000|2020-12-05 10:58:10|594.59|592.59|594.5|592.5|594.59|592.59|594.49|592.49|13
1607165900000|2020-12-05 10:58:20|594.49|592.49|594.47|592.47|594.51|592.51|594.47|592.47|9
1607165910000|2020-12-05 10:58:30|594.46|592.46|594.45|592.45|594.47|592.47|594.42|592.42|15
1607165920000|2020-12-05 10:58:40|594.48|592.48|594.48|592.48|594.58|592.58|594.41|592.41|27
1607165930000|2020-12-05 10:58:50|594.46|592.46|594.43|592.43|594.47|592.47|594.42|592.42|20
1607165940000|2020-12-05 10:59:00|594.41|592.41|594.41|592.41|594.45|592.45|594.4|592.4|22
1607165950000|2020-12-05 10:59:10|594.4|592.4|594.44|592.44|594.46|592.46|594.39|592.39|24
1607165960000|2020-12-05 10:59:20|594.45|592.45|594.42|592.42|594.45|592.45|594.39|592.39|17
1607165970000|2020-12-05 10:59:30|594.41|592.41|594.34|592.34|594.43|592.43|594.34|592.34|15
1607165980000|2020-12-05 10:59:40|594.33|592.33|594.18|592.18|594.33|592.33|594.11|592.11|22
1607165990000|2020-12-05 10:59:50|594.19|592.19|594.38|592.38|594.38|592.38|594.17|592.17|19
1607166000000|2020-12-05 11:00:00|594.37|592.37|594.33|592.33|594.38|592.38|594.31|592.31|26
1607166010000|2020-12-05 11:00:10|594.35|592.35|594.61|592.61|594.65|592.65|594.35|592.35|28
1607166020000|2020-12-05 11:00:20|594.59|592.59|594.74|592.74|594.74|592.74|594.57|592.57|22
1607166030000|2020-12-05 11:00:30|594.73|592.73|594.62|592.62|594.73|592.73|594.62|592.62|30
1607166040000|2020-12-05 11:00:40|594.64|592.64|594.65|592.65|594.68|592.68|594.61|592.61|21
1607166050000|2020-12-05 11:00:50|594.67|592.67|594.72|592.72|594.72|592.72|594.65|592.65|20
1607166060000|2020-12-05 11:01:00|594.71|592.71|594.63|592.63|594.73|592.73|594.6|592.6|20
1607166070000|2020-12-05 11:01:10|594.61|592.61|594.8|592.8|594.8|592.8|594.61|592.61|22
1607166080000|2020-12-05 11:01:20|594.76|592.76|594.03|592.03|594.76|592.76|594.03|592.03|32
1607166090000|2020-12-05 11:01:30|593.98|591.98|593.1|591.1|593.99|591.99|593.06|591.06|33
1607166100000|2020-12-05 11:01:40|593.06|591.06|592.96|590.96|593.06|591.06|592.95|590.95|24
1607166110000|2020-12-05 11:01:50|592.85|590.85|592.9|590.9|592.91|590.91|592.82|590.82|25
1607166120000|2020-12-05 11:02:00|592.88|590.88|592.98|590.98|593.19|591.19|592.85|590.85|28
1607166130000|2020-12-05 11:02:10|592.96|590.96|592.52|590.52|592.96|590.96|592.52|590.52|33
1607166140000|2020-12-05 11:02:20|592.53|590.53|592.49|590.49|592.54|590.54|592.48|590.48|20
1607166150000|2020-12-05 11:02:30|592.51|590.51|592.3|590.3|592.53|590.53|592.27|590.27|19
1607166160000|2020-12-05 11:02:40|592.27|590.27|592|590|592.29|590.29|592|590|16
1607166170000|2020-12-05 11:02:50|591.99|589.99|592.21|590.21|592.21|590.21|591.99|589.99|25
1607166180000|2020-12-05 11:03:00|592.23|590.23|592.29|590.29|592.61|590.61|592.23|590.23|31
1607166190000|2020-12-05 11:03:10|592.3|590.3|592.41|590.41|592.42|590.42|592.25|590.25|26
1607166200000|2020-12-05 11:03:20|592.4|590.4|592.21|590.21|592.42|590.42|592.19|590.19|20
1607166210000|2020-12-05 11:03:30|592.24|590.24|592.5|590.5|592.5|590.5|592.2|590.2|30
1607166220000|2020-12-05 11:03:40|592.49|590.49|592.52|590.52|592.52|590.52|592.38|590.38|30
1607166230000|2020-12-05 11:03:50|592.51|590.51|592.47|590.47|592.51|590.51|592.37|590.37|16
1607166240000|2020-12-05 11:04:00|592.42|590.42|592.35|590.35|592.43|590.43|592.35|590.35|21
1607166250000|2020-12-05 11:04:10|592.34|590.34|592.24|590.24|592.35|590.35|592.17|590.17|28
1607166260000|2020-12-05 11:04:20|592.23|590.23|591.85|589.85|592.26|590.26|591.85|589.85|31
1607166270000|2020-12-05 11:04:30|591.84|589.84|591.42|589.42|591.86|589.86|591.42|589.42|26
1607166280000|2020-12-05 11:04:40|591.41|589.41|591.44|589.44|591.61|589.61|591.41|589.41|28
1607166290000|2020-12-05 11:04:50|591.42|589.42|591.24|589.24|591.47|589.47|591.23|589.23|26
1607166300000|2020-12-05 11:05:00|591.27|589.27|591.09|589.09|591.36|589.36|590.99|588.99|25
1607166310000|2020-12-05 11:05:10|591.11|589.11|590.86|588.86|591.13|589.13|590.86|588.86|25
1607166320000|2020-12-05 11:05:20|590.87|588.87|590.81|588.81|591.04|589.04|590.8|588.8|32
1607166330000|2020-12-05 11:05:30|590.8|588.8|590.61|588.61|590.8|588.8|590.5|588.5|29
1607166340000|2020-12-05 11:05:40|590.6|588.6|590.44|588.44|590.6|588.6|590.44|588.44|30
1607166350000|2020-12-05 11:05:50|590.46|588.46|590.55|588.55|590.58|588.58|590.41|588.41|17
1607166360000|2020-12-05 11:06:00|590.56|588.56|590.84|588.84|590.85|588.85|590.55|588.55|27
1607166370000|2020-12-05 11:06:10|590.85|588.85|591.03|589.03|591.09|589.09|590.84|588.84|23
1607166380000|2020-12-05 11:06:20|591.14|589.14|591.41|589.41|591.41|589.41|591.1|589.1|27
1607166390000|2020-12-05 11:06:30|591.4|589.4|591.44|589.44|591.49|589.49|591.33|589.33|27
1607166400000|2020-12-05 11:06:40|591.45|589.45|591.45|589.45|591.58|589.58|591.45|589.45|26
1607166410000|2020-12-05 11:06:50|591.46|589.46|591.02|589.02|591.46|589.46|591|589|29
1607166420000|2020-12-05 11:07:00|591.05|589.05|591.02|589.02|591.13|589.13|590.97|588.97|26
1607166430000|2020-12-05 11:07:10|591.01|589.01|590.62|588.62|591.01|589.01|590.59|588.59|30
1607166440000|2020-12-05 11:07:20|590.64|588.64|590.8|588.8|590.81|588.81|590.62|588.62|27
1607166450000|2020-12-05 11:07:30|590.79|588.79|591.12|589.12|591.12|589.12|590.77|588.77|25
1607166460000|2020-12-05 11:07:40|591.13|589.13|591.03|589.03|591.13|589.13|590.96|588.96|20
1607166470000|2020-12-05 11:07:50|591.04|589.04|590.76|588.76|591.07|589.07|590.72|588.72|26
1607166480000|2020-12-05 11:08:00|590.75|588.75|590.79|588.79|590.83|588.83|590.73|588.73|27
1607166490000|2020-12-05 11:08:10|590.78|588.78|590.84|588.84|590.86|588.86|590.78|588.78|19
1607166500000|2020-12-05 11:08:20|590.85|588.85|590.85|588.85|590.9|588.9|590.83|588.83|19
1607166510000|2020-12-05 11:08:30|590.87|588.87|590.96|588.96|590.96|588.96|590.82|588.82|28
1607166520000|2020-12-05 11:08:40|590.97|588.97|591.31|589.31|591.31|589.31|590.96|588.96|19
1607166530000|2020-12-05 11:08:50|591.32|589.32|591.54|589.54|591.58|589.58|591.32|589.32|26
1607166540000|2020-12-05 11:09:00|591.55|589.55|591.55|589.55|591.58|589.58|591.52|589.52|22
1607166550000|2020-12-05 11:09:10|591.53|589.53|591.22|589.22|591.53|589.53|591.22|589.22|30
1607166560000|2020-12-05 11:09:20|591.21|589.21|591.18|589.18|591.22|589.22|591.12|589.12|15
1607166570000|2020-12-05 11:09:30|591.17|589.17|590.99|588.99|591.17|589.17|590.89|588.89|26
1607166580000|2020-12-05 11:09:40|590.98|588.98|591.03|589.03|591.12|589.12|590.98|588.98|20
1607166590000|2020-12-05 11:09:50|591|589|591.03|589.03|591.06|589.06|590.99|588.99|18
1607166600000|2020-12-05 11:10:00|591.06|589.06|591.03|589.03|591.06|589.06|591.02|589.02|22
1607166610000|2020-12-05 11:10:10|591.05|589.05|591.14|589.14|591.14|589.14|591.04|589.04|19
1607166620000|2020-12-05 11:10:20|591.11|589.11|590.93|588.93|591.12|589.12|590.92|588.92|22
1607166630000|2020-12-05 11:10:30|590.9|588.9|590.97|588.97|591.02|589.02|590.86|588.86|22
1607166640000|2020-12-05 11:10:40|590.96|588.96|590.98|588.98|591|589|590.89|588.89|29
1607166650000|2020-12-05 11:10:50|590.97|588.97|591.01|589.01|591.02|589.02|590.97|588.97|20
1607166660000|2020-12-05 11:11:00|591|589|591.06|589.06|591.09|589.09|590.99|588.99|25
1607166670000|2020-12-05 11:11:10|591.05|589.05|591.1|589.1|591.13|589.13|591.05|589.05|21
1607166680000|2020-12-05 11:11:20|591.12|589.12|591.07|589.07|591.19|589.19|591.06|589.06|26
1607166690000|2020-12-05 11:11:30|591.06|589.06|591.08|589.08|591.1|589.1|591.05|589.05|22
1607166700000|2020-12-05 11:11:40|591.09|589.09|590.99|588.99|591.13|589.13|590.99|588.99|20
1607166710000|2020-12-05 11:11:50|590.98|588.98|591|589|591.01|589.01|590.87|588.87|25
1607166720000|2020-12-05 11:12:00|591.05|589.05|591.1|589.1|591.18|589.18|591.04|589.04|28
1607166730000|2020-12-05 11:12:10|591.07|589.07|590.98|588.98|591.13|589.13|590.96|588.96|26
1607166740000|2020-12-05 11:12:20|590.97|588.97|590.98|588.98|591|589|590.96|588.96|15
1607166750000|2020-12-05 11:12:30|590.97|588.97|590.98|588.98|591.02|589.02|590.96|588.96|14
1607166760000|2020-12-05 11:12:40|590.97|588.97|590.99|588.99|591|589|590.94|588.94|10
1607166770000|2020-12-05 11:12:50|591|589|590.9|588.9|591.01|589.01|590.83|588.83|25
1607166780000|2020-12-05 11:13:00|590.89|588.89|590.98|588.98|591.02|589.02|590.89|588.89|26
1607166790000|2020-12-05 11:13:10|590.96|588.96|590.98|588.98|590.98|588.98|590.92|588.92|21
1607166800000|2020-12-05 11:13:20|590.97|588.97|590.99|588.99|591.01|589.01|590.97|588.97|20
1607166810000|2020-12-05 11:13:30|591|589|591.28|589.28|591.28|589.28|591|589|25
1607166820000|2020-12-05 11:13:40|591.26|589.26|591.15|589.15|591.4|589.4|591.15|589.15|25
1607166830000|2020-12-05 11:13:50|591.13|589.13|591.28|589.28|591.28|589.28|591.13|589.13|28
1607166840000|2020-12-05 11:14:00|591.27|589.27|591.25|589.25|591.27|589.27|591.2|589.2|30
1607166850000|2020-12-05 11:14:10|591.24|589.24|590.98|588.98|591.25|589.25|590.91|588.91|24
1607166860000|2020-12-05 11:14:20|591|589|590.95|588.95|591|589|590.93|588.93|20
1607166870000|2020-12-05 11:14:30|590.94|588.94|590.84|588.84|590.96|588.96|590.83|588.83|14
1607166880000|2020-12-05 11:14:40|590.83|588.83|590.8|588.8|590.85|588.85|590.79|588.79|13
1607166890000|2020-12-05 11:14:50|590.81|588.81|590.81|588.81|590.83|588.83|590.79|588.79|8
1607166900000|2020-12-05 11:15:00|590.84|588.84|591.17|589.17|591.2|589.2|590.84|588.84|29
1607166910000|2020-12-05 11:15:10|591.15|589.15|591.16|589.16|591.18|589.18|591.15|589.15|17
1607166920000|2020-12-05 11:15:20|591.15|589.15|591.01|589.01|591.25|589.25|591.01|589.01|26
1607166930000|2020-12-05 11:15:30|590.98|588.98|590.93|588.93|590.99|588.99|590.89|588.89|27
1607166940000|2020-12-05 11:15:40|590.92|588.92|591.02|589.02|591.07|589.07|590.92|588.92|24
1607166950000|2020-12-05 11:15:50|590.99|588.99|591.02|589.02|591.02|589.02|590.97|588.97|17
1607166960000|2020-12-05 11:16:00|591.03|589.03|591.34|589.34|591.34|589.34|591.03|589.03|22
1607166970000|2020-12-05 11:16:10|591.35|589.35|591.45|589.45|591.46|589.46|591.29|589.29|14
1607166980000|2020-12-05 11:16:20|591.41|589.41|591.44|589.44|591.49|589.49|591.39|589.39|23
1607166990000|2020-12-05 11:16:30|591.39|589.39|591.27|589.27|591.4|589.4|591.27|589.27|16
1607167000000|2020-12-05 11:16:40|591.28|589.28|591.35|589.35|591.36|589.36|591.24|589.24|20
1607167010000|2020-12-05 11:16:50|591.36|589.36|591.38|589.38|591.43|589.43|591.36|589.36|21
1607167020000|2020-12-05 11:17:00|591.39|589.39|591.5|589.5|591.52|589.52|591.39|589.39|14
1607167030000|2020-12-05 11:17:10|591.49|589.49|591.47|589.47|591.5|589.5|591.47|589.47|3
1607167040000|2020-12-05 11:17:20|591.46|589.46|591.41|589.41|591.47|589.47|591.38|589.38|12
1607167050000|2020-12-05 11:17:30|591.4|589.4|591.65|589.65|591.65|589.65|591.4|589.4|20
1607167060000|2020-12-05 11:17:40|591.63|589.63|591.68|589.68|591.7|589.7|591.63|589.63|18
1607167070000|2020-12-05 11:17:50|591.7|589.7|591.69|589.69|591.72|589.72|591.69|589.69|15
1607167080000|2020-12-05 11:18:00|591.7|589.7|591.57|589.57|591.71|589.71|591.57|589.57|23
1607167090000|2020-12-05 11:18:10|591.56|589.56|591.43|589.43|591.56|589.56|591.43|589.43|24
1607167100000|2020-12-05 11:18:20|591.44|589.44|591.47|589.47|591.51|589.51|591.43|589.43|26
1607167110000|2020-12-05 11:18:30|591.5|589.5|591.48|589.48|591.5|589.5|591.42|589.42|24
1607167120000|2020-12-05 11:18:40|591.5|589.5|591.71|589.71|591.71|589.71|591.5|589.5|22
1607167130000|2020-12-05 11:18:50|591.7|589.7|591.72|589.72|591.73|589.73|591.69|589.69|21
1607167140000|2020-12-05 11:19:00|591.73|589.73|591.87|589.87|591.89|589.89|591.72|589.72|16
1607167150000|2020-12-05 11:19:10|591.88|589.88|591.88|589.88|591.91|589.91|591.86|589.86|24
1607167160000|2020-12-05 11:19:20|591.89|589.89|591.91|589.91|591.92|589.92|591.81|589.81|20
1607167170000|2020-12-05 11:19:30|591.92|589.92|591.96|589.96|591.97|589.97|591.89|589.89|26
1607167180000|2020-12-05 11:19:40|591.97|589.97|592|590|592.01|590.01|591.97|589.97|16
1607167190000|2020-12-05 11:19:50|591.99|589.99|592.01|590.01|592.01|590.01|591.98|589.98|15
1607167200000|2020-12-05 11:20:00|592.02|590.02|592.02|590.02|592.03|590.03|592.01|590.01|4
1607167210000|2020-12-05 11:20:10|592.04|590.04|591.96|589.96|592.05|590.05|591.94|589.94|17
1607167220000|2020-12-05 11:20:20|591.94|589.94|591.74|589.74|591.94|589.94|591.74|589.74|13
1607167230000|2020-12-05 11:20:30|591.65|589.65|591.11|589.11|591.65|589.65|591.1|589.1|28
1607167240000|2020-12-05 11:20:40|591.1|589.1|591.27|589.27|591.28|589.28|591.09|589.09|21
1607167250000|2020-12-05 11:20:50|591.28|589.28|591.25|589.25|591.3|589.3|591.21|589.21|21
1607167260000|2020-12-05 11:21:00|591.24|589.24|591.25|589.25|591.26|589.26|591.23|589.23|21
1607167270000|2020-12-05 11:21:10|591.26|589.26|591.37|589.37|591.39|589.39|591.26|589.26|24
1607167280000|2020-12-05 11:21:20|591.39|589.39|591.53|589.53|591.54|589.54|591.38|589.38|23
1607167290000|2020-12-05 11:21:30|591.52|589.52|591.6|589.6|591.6|589.6|591.41|589.41|22
1607167300000|2020-12-05 11:21:40|591.61|589.61|591.68|589.68|591.71|589.71|591.59|589.59|18
1607167310000|2020-12-05 11:21:50|591.7|589.7|591.66|589.66|591.7|589.7|591.65|589.65|8
1607167320000|2020-12-05 11:22:00|591.65|589.65|591.78|589.78|591.86|589.86|591.65|589.65|17
1607167330000|2020-12-05 11:22:10|591.77|589.77|591.87|589.87|591.92|589.92|591.77|589.77|22
1607167340000|2020-12-05 11:22:20|591.88|589.88|591.99|589.99|591.99|589.99|591.84|589.84|25
1607167350000|2020-12-05 11:22:30|591.97|589.97|591.48|589.48|591.97|589.97|591.4|589.4|30
1607167360000|2020-12-05 11:22:40|591.47|589.47|591.28|589.28|591.48|589.48|591.26|589.26|25
1607167370000|2020-12-05 11:22:50|591.26|589.26|591.6|589.6|591.62|589.62|591.26|589.26|18
1607167380000|2020-12-05 11:23:00|591.62|589.62|591.4|589.4|591.62|589.62|591.4|589.4|25
1607167390000|2020-12-05 11:23:10|591.38|589.38|591.25|589.25|591.49|589.49|591.25|589.25|26
1607167400000|2020-12-05 11:23:20|591.26|589.26|591.28|589.28|591.29|589.29|591.25|589.25|12
1607167410000|2020-12-05 11:23:30|591.29|589.29|591.51|589.51|591.51|589.51|591.29|589.29|18
1607167420000|2020-12-05 11:23:40|591.49|589.49|591.41|589.41|591.54|589.54|591.38|589.38|17
1607167430000|2020-12-05 11:23:50|591.39|589.39|591.25|589.25|591.39|589.39|591.25|589.25|18
1607167440000|2020-12-05 11:24:00|591.23|589.23|591.32|589.32|591.34|589.34|591.23|589.23|17
1607167450000|2020-12-05 11:24:10|591.31|589.31|591.36|589.36|591.37|589.37|591.3|589.3|22
1607167460000|2020-12-05 11:24:20|591.33|589.33|591.35|589.35|591.37|589.37|591.31|589.31|18
1607167470000|2020-12-05 11:24:30|591.36|589.36|591.18|589.18|591.36|589.36|591.18|589.18|13
1607167480000|2020-12-05 11:24:40|591.17|589.17|591.21|589.21|591.22|589.22|591.17|589.17|12
1607167490000|2020-12-05 11:24:50|591.22|589.22|591.1|589.1|591.22|589.22|591.09|589.09|21
1607167500000|2020-12-05 11:25:00|591.09|589.09|591.14|589.14|591.17|589.17|591.09|589.09|22
1607167510000|2020-12-05 11:25:10|591.15|589.15|591.23|589.23|591.29|589.29|591.12|589.12|24
1607167520000|2020-12-05 11:25:20|591.22|589.22|591.18|589.18|591.23|589.23|591.16|589.16|16
1607167530000|2020-12-05 11:25:30|591.17|589.17|591.18|589.18|591.2|589.2|591.17|589.17|14
1607167540000|2020-12-05 11:25:40|591.17|589.17|591.04|589.04|591.18|589.18|591.04|589.04|17
1607167550000|2020-12-05 11:25:50|591.05|589.05|590.74|588.74|591.05|589.05|590.74|588.74|19
1607167560000|2020-12-05 11:26:00|590.69|588.69|590.73|588.73|590.75|588.75|590.67|588.67|24
1607167570000|2020-12-05 11:26:10|590.75|588.75|590.58|588.58|590.75|588.75|590.57|588.57|21
1607167580000|2020-12-05 11:26:20|590.57|588.57|590.55|588.55|590.59|588.59|590.55|588.55|22
1607167590000|2020-12-05 11:26:30|590.6|588.6|590.48|588.48|590.64|588.64|590.47|588.47|27
1607167600000|2020-12-05 11:26:40|590.47|588.47|590.46|588.46|590.49|588.49|590.46|588.46|18
1607167610000|2020-12-05 11:26:50|590.47|588.47|590.3|588.3|590.48|588.48|590.3|588.3|16
1607167620000|2020-12-05 11:27:00|590.28|588.28|590.12|588.12|590.29|588.29|590.08|588.08|15
1607167630000|2020-12-05 11:27:10|590.11|588.11|590.03|588.03|590.22|588.22|590.01|588.01|27
1607167640000|2020-12-05 11:27:20|590.02|588.02|590.03|588.03|590.04|588.04|590|588|14
1607167650000|2020-12-05 11:27:30|590.01|588.01|589.75|587.75|590.01|588.01|589.74|587.74|24
1607167660000|2020-12-05 11:27:40|589.73|587.73|589.51|587.51|589.73|587.73|589.49|587.49|17
1607167670000|2020-12-05 11:27:50|589.52|587.52|589.17|587.17|589.52|587.52|589.17|587.17|18
1607167680000|2020-12-05 11:28:00|589.15|587.15|588.94|586.94|589.15|587.15|588.94|586.94|17
1607167690000|2020-12-05 11:28:10|588.95|586.95|588.98|586.98|588.98|586.98|588.93|586.93|19
1607167700000|2020-12-05 11:28:20|588.97|586.97|589.21|587.21|589.25|587.25|588.97|586.97|29
1607167710000|2020-12-05 11:28:30|589.23|587.23|589.6|587.6|589.61|587.61|589.22|587.22|23
1607167720000|2020-12-05 11:28:40|589.58|587.58|589.71|587.71|589.71|587.71|589.57|587.57|24
1607167730000|2020-12-05 11:28:50|589.7|587.7|589.73|587.73|589.75|587.75|589.68|587.68|19
1607167740000|2020-12-05 11:29:00|589.72|587.72|589.68|587.68|589.76|587.76|589.68|587.68|17
1607167750000|2020-12-05 11:29:10|589.65|587.65|589.54|587.54|589.65|587.65|589.53|587.53|25
1607167760000|2020-12-05 11:29:20|589.56|587.56|589.37|587.37|589.56|587.56|589.36|587.36|17
1607167770000|2020-12-05 11:29:30|589.36|587.36|589.38|587.38|589.39|587.39|589.35|587.35|22
1607167780000|2020-12-05 11:29:40|589.37|587.37|589|587|589.37|587.37|588.95|586.95|28
1607167790000|2020-12-05 11:29:50|589.01|587.01|589.1|587.1|589.19|587.19|589.01|587.01|23
1607167800000|2020-12-05 11:30:00|589.09|587.09|589.21|587.21|589.21|587.21|589.08|587.08|19
1607167810000|2020-12-05 11:30:10|589.2|587.2|589.22|587.22|589.22|587.22|589.18|587.18|25
1607167820000|2020-12-05 11:30:20|589.23|587.23|589.23|587.23|589.23|587.23|589.21|587.21|15
1607167830000|2020-12-05 11:30:30|589.24|587.24|589.62|587.62|589.62|587.62|589.24|587.24|24
1607167840000|2020-12-05 11:30:40|589.61|587.61|589.88|587.88|589.88|587.88|589.61|587.61|18
1607167850000|2020-12-05 11:30:50|589.89|587.89|589.86|587.86|589.89|587.89|589.84|587.84|11
1607167860000|2020-12-05 11:31:00|589.87|587.87|589.94|587.94|589.96|587.96|589.87|587.87|20
1607167870000|2020-12-05 11:31:10|589.95|587.95|589.93|587.93|589.95|587.95|589.93|587.93|9
1607167880000|2020-12-05 11:31:20|589.94|587.94|590.05|588.05|590.06|588.06|589.94|587.94|15
1607167890000|2020-12-05 11:31:30|590.04|588.04|590.13|588.13|590.14|588.14|590.04|588.04|12
1607167900000|2020-12-05 11:31:40|590.12|588.12|590.06|588.06|590.14|588.14|589.97|587.97|22
1607167910000|2020-12-05 11:31:50|590.07|588.07|590.22|588.22|590.22|588.22|590.06|588.06|20
1607167920000|2020-12-05 11:32:00|590.21|588.21|590.22|588.22|590.24|588.24|590.2|588.2|9
1607167930000|2020-12-05 11:32:10|590.23|588.23|589.97|587.97|590.23|588.23|589.97|587.97|20
1607167940000|2020-12-05 11:32:20|589.99|587.99|589.84|587.84|589.99|587.99|589.84|587.84|19
1607167950000|2020-12-05 11:32:30|589.83|587.83|589.96|587.96|589.96|587.96|589.82|587.82|12
1607167960000|2020-12-05 11:32:40|589.93|587.93|589.91|587.91|589.97|587.97|589.88|587.88|26
1607167970000|2020-12-05 11:32:50|589.9|587.9|589.9|587.9|589.95|587.95|589.9|587.9|20
1607167980000|2020-12-05 11:33:00|589.92|587.92|589.91|587.91|589.92|587.92|589.86|587.86|15
1607167990000|2020-12-05 11:33:10|589.92|587.92|589.99|587.99|589.99|587.99|589.92|587.92|13
1607168000000|2020-12-05 11:33:20|589.98|587.98|590.12|588.12|590.16|588.16|589.98|587.98|19
1607168010000|2020-12-05 11:33:30|590.13|588.13|590.22|588.22|590.23|588.23|590.12|588.12|19
1607168020000|2020-12-05 11:33:40|590.23|588.23|590.21|588.21|590.23|588.23|590.21|588.21|9
1607168030000|2020-12-05 11:33:50|590.22|588.22|590.15|588.15|590.22|588.22|590.09|588.09|27
1607168040000|2020-12-05 11:34:00|590.16|588.16|590.31|588.31|590.33|588.33|590.15|588.15|20
1607168050000|2020-12-05 11:34:10|590.3|588.3|590.37|588.37|590.38|588.38|590.3|588.3|17
1607168060000|2020-12-05 11:34:20|590.36|588.36|590.35|588.35|590.38|588.38|590.34|588.34|15
1607168070000|2020-12-05 11:34:30|590.36|588.36|590.37|588.37|590.39|588.39|590.34|588.34|20
1607168080000|2020-12-05 11:34:40|590.39|588.39|590.38|588.38|590.39|588.39|590.38|588.38|2
1607168090000|2020-12-05 11:34:50|590.39|588.39|590.38|588.38|590.39|588.39|590.38|588.38|2
1607168100000|2020-12-05 11:35:00|590.39|588.39|590.45|588.45|590.45|588.45|590.39|588.39|8
1607168110000|2020-12-05 11:35:10|590.44|588.44|590.44|588.44|590.45|588.45|590.44|588.44|5
1607168120000|2020-12-05 11:35:20|590.45|588.45|590.56|588.56|590.58|588.58|590.45|588.45|13
1607168130000|2020-12-05 11:35:30|590.57|588.57|590.7|588.7|590.71|588.71|590.57|588.57|12
1607168140000|2020-12-05 11:35:40|590.72|588.72|591.04|589.04|591.07|589.07|590.71|588.71|19
1607168150000|2020-12-05 11:35:50|591.05|589.05|590.97|588.97|591.05|589.05|590.97|588.97|19
1607168160000|2020-12-05 11:36:00|591|589|591.17|589.17|591.2|589.2|590.95|588.95|22
1607168170000|2020-12-05 11:36:10|591.21|589.21|591.3|589.3|591.31|589.31|591.21|589.21|15
1607168180000|2020-12-05 11:36:20|591.31|589.31|591.31|589.31|591.31|589.31|591.29|589.29|10
1607168190000|2020-12-05 11:36:30|591.3|589.3|590.99|588.99|591.3|589.3|590.97|588.97|30
1607168200000|2020-12-05 11:36:40|591|589|590.98|588.98|591.12|589.12|590.97|588.97|30
1607168210000|2020-12-05 11:36:50|590.99|588.99|590.97|588.97|591.04|589.04|590.94|588.94|17
1607168220000|2020-12-05 11:37:00|590.95|588.95|590.99|588.99|591.01|589.01|590.95|588.95|20
1607168230000|2020-12-05 11:37:10|591|589|591.16|589.16|591.21|589.21|591|589|19
1607168240000|2020-12-05 11:37:20|591.18|589.18|591.11|589.11|591.25|589.25|591.1|589.1|26
1607168250000|2020-12-05 11:37:30|591.12|589.12|591.12|589.12|591.13|589.13|591.1|589.1|16
1607168260000|2020-12-05 11:37:40|591.13|589.13|591.12|589.12|591.14|589.14|591.12|589.12|4
1607168270000|2020-12-05 11:37:50|591.13|589.13|591.13|589.13|591.15|589.15|591.12|589.12|11
1607168280000|2020-12-05 11:38:00|591.12|589.12|591.02|589.02|591.12|589.12|590.99|588.99|16
1607168290000|2020-12-05 11:38:10|591.03|589.03|590.94|588.94|591.03|589.03|590.93|588.93|14
1607168300000|2020-12-05 11:38:20|590.93|588.93|590.94|588.94|590.97|588.97|590.93|588.93|8
1607168310000|2020-12-05 11:38:30|590.97|588.97|591.1|589.1|591.1|589.1|590.96|588.96|24
1607168320000|2020-12-05 11:38:40|591.11|589.11|591.1|589.1|591.12|589.12|591.1|589.1|16
1607168330000|2020-12-05 11:38:50|591.11|589.11|591.05|589.05|591.11|589.11|591.05|589.05|11
1607168340000|2020-12-05 11:39:00|591.04|589.04|591.04|589.04|591.07|589.07|591.03|589.03|12
1607168350000|2020-12-05 11:39:10|591.05|589.05|591.05|589.05|591.08|589.08|591.04|589.04|10
1607168360000|2020-12-05 11:39:20|591.04|589.04|590.91|588.91|591.04|589.04|590.91|588.91|22
1607168370000|2020-12-05 11:39:30|590.93|588.93|590.97|588.97|590.98|588.98|590.92|588.92|15
1607168380000|2020-12-05 11:39:40|590.96|588.96|590.75|588.75|590.96|588.96|590.75|588.75|23
1607168390000|2020-12-05 11:39:50|590.74|588.74|590.78|588.78|590.81|588.81|590.73|588.73|11
1607168400000|2020-12-05 11:40:00|590.79|588.79|590.86|588.86|590.87|588.87|590.78|588.78|19
1607168410000|2020-12-05 11:40:10|590.87|588.87|590.86|588.86|590.88|588.88|590.86|588.86|10
1607168420000|2020-12-05 11:40:20|590.85|588.85|590.87|588.87|590.88|588.88|590.84|588.84|9
1607168430000|2020-12-05 11:40:30|590.85|588.85|590.69|588.69|590.85|588.85|590.68|588.68|13
1607168440000|2020-12-05 11:40:40|590.68|588.68|590.65|588.65|590.68|588.68|590.65|588.65|14
1607168450000|2020-12-05 11:40:50|590.66|588.66|590.62|588.62|590.66|588.66|590.62|588.62|6
1607168460000|2020-12-05 11:41:00|590.61|588.61|590.56|588.56|590.61|588.61|590.54|588.54|19
1607168470000|2020-12-05 11:41:10|590.61|588.61|590.63|588.63|590.63|588.63|590.59|588.59|11
1607168480000|2020-12-05 11:41:20|590.62|588.62|590.65|588.65|590.65|588.65|590.6|588.6|6
1607168490000|2020-12-05 11:41:30|590.69|588.69|590.88|588.88|590.88|588.88|590.69|588.69|16
1607168500000|2020-12-05 11:41:40|590.87|588.87|590.88|588.88|590.94|588.94|590.87|588.87|17
1607168510000|2020-12-05 11:41:50|590.89|588.89|590.79|588.79|590.9|588.9|590.79|588.79|18
1607168520000|2020-12-05 11:42:00|590.78|588.78|590.79|588.79|590.79|588.79|590.77|588.77|12
1607168530000|2020-12-05 11:42:10|590.78|588.78|590.58|588.58|590.78|588.78|590.58|588.58|27
1607168540000|2020-12-05 11:42:20|590.59|588.59|590.27|588.27|590.59|588.59|590.27|588.27|24
1607168550000|2020-12-05 11:42:30|590.26|588.26|590.16|588.16|590.3|588.3|590.14|588.14|24
1607168560000|2020-12-05 11:42:40|590.12|588.12|589.99|587.99|590.15|588.15|589.99|587.99|19
1607168570000|2020-12-05 11:42:50|589.96|587.96|589.55|587.55|589.96|587.96|589.55|587.55|23
1607168580000|2020-12-05 11:43:00|589.56|587.56|589.44|587.44|589.56|587.56|589.44|587.44|15
1607168590000|2020-12-05 11:43:10|589.45|587.45|589.18|587.18|589.45|587.45|589.18|587.18|21
1607168600000|2020-12-05 11:43:20|589.19|587.19|589.13|587.13|589.19|587.19|589.1|587.1|23
1607168610000|2020-12-05 11:43:30|589.12|587.12|588.97|586.97|589.17|587.17|588.95|586.95|28
1607168620000|2020-12-05 11:43:40|588.98|586.98|589.12|587.12|589.12|587.12|588.98|586.98|24
1607168630000|2020-12-05 11:43:50|589.11|587.11|589.3|587.3|589.37|587.37|589.11|587.11|26
1607168640000|2020-12-05 11:44:00|589.28|587.28|589.34|587.34|589.35|587.35|589.25|587.25|22
1607168650000|2020-12-05 11:44:10|589.33|587.33|589.35|587.35|589.41|587.41|589.33|587.33|26
1607168660000|2020-12-05 11:44:20|589.28|587.28|589.23|587.23|589.29|587.29|589.12|587.12|21
1607168670000|2020-12-05 11:44:30|589.21|587.21|589.23|587.23|589.25|587.25|589.18|587.18|26
1607168680000|2020-12-05 11:44:40|589.21|587.21|589.22|587.22|589.23|587.23|589.18|587.18|22
1607168690000|2020-12-05 11:44:50|589.23|587.23|589.35|587.35|589.35|587.35|589.22|587.22|12
1607168700000|2020-12-05 11:45:00|589.38|587.38|589.47|587.47|589.48|587.48|589.38|587.38|14
1607168710000|2020-12-05 11:45:10|589.46|587.46|589.66|587.66|589.67|587.67|589.46|587.46|23
1607168720000|2020-12-05 11:45:20|589.65|587.65|589.63|587.63|589.65|587.65|589.52|587.52|20
1607168730000|2020-12-05 11:45:30|589.62|587.62|589.4|587.4|589.63|587.63|589.4|587.4|23
1607168740000|2020-12-05 11:45:40|589.42|587.42|589.3|587.3|589.42|587.42|589.21|587.21|21
1607168750000|2020-12-05 11:45:50|589.35|587.35|589.19|587.19|589.39|587.39|589.14|587.14|33
1607168760000|2020-12-05 11:46:00|589.18|587.18|589.09|587.09|589.21|587.21|589.09|587.09|21
1607168770000|2020-12-05 11:46:10|589.1|587.1|589.07|587.07|589.1|587.1|589.07|587.07|12
1607168780000|2020-12-05 11:46:20|589.08|587.08|589.09|587.09|589.15|587.15|589.07|587.07|17
1607168790000|2020-12-05 11:46:30|589.1|587.1|589.48|587.48|589.48|587.48|589.1|587.1|27
1607168800000|2020-12-05 11:46:40|589.5|587.5|589.58|587.58|589.58|587.58|589.5|587.5|20
1607168810000|2020-12-05 11:46:50|589.57|587.57|589.58|587.58|589.59|587.59|589.53|587.53|19
1607168820000|2020-12-05 11:47:00|589.64|587.64|589.98|587.98|589.99|587.99|589.64|587.64|23
1607168830000|2020-12-05 11:47:10|590|588|590.01|588.01|590.01|588.01|589.96|587.96|8
1607168840000|2020-12-05 11:47:20|590|588|590.01|588.01|590.01|588.01|589.99|587.99|10
1607168850000|2020-12-05 11:47:30|589.99|587.99|589.85|587.85|589.99|587.99|589.84|587.84|28
1607168860000|2020-12-05 11:47:40|589.89|587.89|589.86|587.86|589.93|587.93|589.86|587.86|21
1607168870000|2020-12-05 11:47:50|589.87|587.87|589.94|587.94|589.96|587.96|589.84|587.84|23
1607168880000|2020-12-05 11:48:00|589.96|587.96|590.11|588.11|590.12|588.12|589.94|587.94|19
1607168890000|2020-12-05 11:48:10|590.13|588.13|590.51|588.51|590.52|588.52|590.13|588.13|23
1607168900000|2020-12-05 11:48:20|590.55|588.55|590.78|588.78|590.8|588.8|590.55|588.55|23
1607168910000|2020-12-05 11:48:30|590.77|588.77|590.77|588.77|590.77|588.77|590.57|588.57|26
1607168920000|2020-12-05 11:48:40|590.76|588.76|590.75|588.75|590.82|588.82|590.73|588.73|22
1607168930000|2020-12-05 11:48:50|590.74|588.74|590.76|588.76|590.77|588.77|590.67|588.67|21
1607168940000|2020-12-05 11:49:00|590.75|588.75|590.77|588.77|590.78|588.78|590.74|588.74|20
1607168950000|2020-12-05 11:49:10|590.78|588.78|590.82|588.82|590.82|588.82|590.77|588.77|7
1607168960000|2020-12-05 11:49:20|590.81|588.81|590.67|588.67|590.84|588.84|590.67|588.67|18
1607168970000|2020-12-05 11:49:30|590.69|588.69|590.71|588.71|590.75|588.75|590.68|588.68|15
1607168980000|2020-12-05 11:49:40|590.72|588.72|590.7|588.7|590.73|588.73|590.68|588.68|14
1607168990000|2020-12-05 11:49:50|590.71|588.71|590.71|588.71|590.72|588.72|590.69|588.69|6
1607169000000|2020-12-05 11:50:00|590.7|588.7|590.88|588.88|590.88|588.88|590.67|588.67|16
1607169010000|2020-12-05 11:50:10|590.87|588.87|590.79|588.79|590.89|588.89|590.79|588.79|18
1607169020000|2020-12-05 11:50:20|590.8|588.8|590.56|588.56|590.8|588.8|590.54|588.54|17
1607169030000|2020-12-05 11:50:30|590.55|588.55|590.05|588.05|590.55|588.55|590.04|588.04|28
1607169040000|2020-12-05 11:50:40|590|588|589.66|587.66|590.01|588.01|589.65|587.65|23
1607169050000|2020-12-05 11:50:50|589.69|587.69|589.47|587.47|589.73|587.73|589.41|587.41|30
1607169060000|2020-12-05 11:51:00|589.49|587.49|589.48|587.48|589.52|587.52|589.35|587.35|24
1607169070000|2020-12-05 11:51:10|589.49|587.49|589.49|587.49|589.53|587.53|589.38|587.38|27
1607169080000|2020-12-05 11:51:20|589.48|587.48|589.9|587.9|589.9|587.9|589.46|587.46|17
1607169090000|2020-12-05 11:51:30|589.94|587.94|589.82|587.82|590.04|588.04|589.82|587.82|30
1607169100000|2020-12-05 11:51:40|589.83|587.83|589.52|587.52|589.84|587.84|589.52|587.52|20
1607169110000|2020-12-05 11:51:50|589.54|587.54|589.57|587.57|589.69|587.69|589.51|587.51|23
1607169120000|2020-12-05 11:52:00|589.58|587.58|589.65|587.65|589.73|587.73|589.56|587.56|30
1607169130000|2020-12-05 11:52:10|589.6|587.6|589.8|587.8|589.88|587.88|589.57|587.57|23
1607169140000|2020-12-05 11:52:20|589.78|587.78|589.55|587.55|589.79|587.79|589.55|587.55|19
1607169150000|2020-12-05 11:52:30|589.54|587.54|589.54|587.54|589.61|587.61|589.54|587.54|16
1607169160000|2020-12-05 11:52:40|589.56|587.56|589.66|587.66|589.68|587.68|589.56|587.56|15
1607169170000|2020-12-05 11:52:50|589.64|587.64|589.72|587.72|589.81|587.81|589.64|587.64|23
1607169180000|2020-12-05 11:53:00|589.74|587.74|590.02|588.02|590.03|588.03|589.74|587.74|25
1607169190000|2020-12-05 11:53:10|590.01|588.01|590.32|588.32|590.32|588.32|589.98|587.98|19
1607169200000|2020-12-05 11:53:20|590.31|588.31|590.2|588.2|590.31|588.31|590.2|588.2|12
1607169210000|2020-12-05 11:53:30|590.21|588.21|590.15|588.15|590.22|588.22|590.14|588.14|15
1607169220000|2020-12-05 11:53:40|590.14|588.14|590.19|588.19|590.19|588.19|590.12|588.12|21
1607169230000|2020-12-05 11:53:50|590.2|588.2|590.3|588.3|590.3|588.3|590.19|588.19|20
1607169240000|2020-12-05 11:54:00|590.31|588.31|590.38|588.38|590.38|588.38|590.29|588.29|17
1607169250000|2020-12-05 11:54:10|590.37|588.37|590.33|588.33|590.38|588.38|590.32|588.32|23
1607169260000|2020-12-05 11:54:20|590.35|588.35|590.2|588.2|590.44|588.44|590.2|588.2|20
1607169270000|2020-12-05 11:54:30|590.19|588.19|590.19|588.19|590.19|588.19|590.11|588.11|20
1607169280000|2020-12-05 11:54:40|590.18|588.18|590.24|588.24|590.24|588.24|590.17|588.17|28
1607169290000|2020-12-05 11:54:50|590.23|588.23|590.29|588.29|590.3|588.3|590.22|588.22|16
1607169300000|2020-12-05 11:55:00|590.28|588.28|590.43|588.43|590.43|588.43|590.28|588.28|16
1607169310000|2020-12-05 11:55:10|590.44|588.44|590.43|588.43|590.48|588.48|590.42|588.42|18
1607169320000|2020-12-05 11:55:20|590.42|588.42|590.48|588.48|590.48|588.48|590.41|588.41|9
1607169330000|2020-12-05 11:55:30|590.47|588.47|590.26|588.26|590.47|588.47|590.25|588.25|18
1607169340000|2020-12-05 11:55:40|590.25|588.25|590.31|588.31|590.31|588.31|590.18|588.18|18
1607169350000|2020-12-05 11:55:50|590.3|588.3|590.29|588.29|590.33|588.33|590.23|588.23|24
1607169360000|2020-12-05 11:56:00|590.31|588.31|590.21|588.21|590.34|588.34|590.2|588.2|25
1607169370000|2020-12-05 11:56:10|590.27|588.27|590.16|588.16|590.28|588.28|590.14|588.14|19
1607169380000|2020-12-05 11:56:20|590.14|588.14|590.21|588.21|590.23|588.23|590.12|588.12|17
1607169390000|2020-12-05 11:56:30|590.2|588.2|590.18|588.18|590.2|588.2|590.13|588.13|24
1607169400000|2020-12-05 11:56:40|590.2|588.2|590.21|588.21|590.21|588.21|590.17|588.17|20
1607169410000|2020-12-05 11:56:50|590.2|588.2|590.38|588.38|590.39|588.39|590.2|588.2|19
1607169420000|2020-12-05 11:57:00|590.39|588.39|590.34|588.34|590.39|588.39|590.31|588.31|11
1607169430000|2020-12-05 11:57:10|590.33|588.33|590.33|588.33|590.33|588.33|590.27|588.27|16
1607169440000|2020-12-05 11:57:20|590.32|588.32|590.35|588.35|590.38|588.38|590.32|588.32|19
1607169450000|2020-12-05 11:57:30|590.38|588.38|590.34|588.34|590.39|588.39|590.33|588.33|13
1607169460000|2020-12-05 11:57:40|590.35|588.35|590.31|588.31|590.35|588.35|590.3|588.3|11
1607169470000|2020-12-05 11:57:50|590.3|588.3|590.29|588.29|590.31|588.31|590.29|588.29|8
1607169480000|2020-12-05 11:58:00|590.26|588.26|590.26|588.26|590.3|588.3|590.26|588.26|9
1607169490000|2020-12-05 11:58:10|590.29|588.29|590.28|588.28|590.29|588.29|590.26|588.26|7
1607169500000|2020-12-05 11:58:20|590.29|588.29|590.09|588.09|590.29|588.29|590.09|588.09|20
1607169510000|2020-12-05 11:58:30|590.08|588.08|590.11|588.11|590.15|588.15|590.06|588.06|19
1607169520000|2020-12-05 11:58:40|590.12|588.12|590.13|588.13|590.16|588.16|590.11|588.11|11
1607169530000|2020-12-05 11:58:50|590.15|588.15|590.15|588.15|590.2|588.2|590.14|588.14|21
1607169540000|2020-12-05 11:59:00|590.17|588.17|590.39|588.39|590.4|588.4|590.15|588.15|19
1607169550000|2020-12-05 11:59:10|590.42|588.42|590.42|588.42|590.43|588.43|590.42|588.42|13
1607169560000|2020-12-05 11:59:20|590.43|588.43|590.65|588.65|590.65|588.65|590.43|588.43|16
1607169570000|2020-12-05 11:59:30|590.66|588.66|590.87|588.87|590.87|588.87|590.65|588.65|21
1607169580000|2020-12-05 11:59:40|590.88|588.88|590.94|588.94|591.01|589.01|590.75|588.75|28
1607169590000|2020-12-05 11:59:50|590.96|588.96|590.86|588.86|590.96|588.96|590.82|588.82|20
1607169600000|2020-12-05 12:00:00|590.85|588.85|590.96|588.96|591.03|589.03|590.85|588.85|29
1607169610000|2020-12-05 12:00:10|590.97|588.97|590.93|588.93|590.97|588.97|590.92|588.92|17
1607169620000|2020-12-05 12:00:20|590.95|588.95|591.04|589.04|591.05|589.05|590.95|588.95|12
1607169630000|2020-12-05 12:00:30|591.05|589.05|591.12|589.12|591.18|589.18|591.05|589.05|17
1607169640000|2020-12-05 12:00:40|591.13|589.13|591.33|589.33|591.35|589.35|591.13|589.13|20
1607169650000|2020-12-05 12:00:50|591.34|589.34|591.31|589.31|591.34|589.34|591.28|589.28|22
1607169660000|2020-12-05 12:01:00|591.3|589.3|591.38|589.38|591.57|589.57|591.25|589.25|24
1607169670000|2020-12-05 12:01:10|591.39|589.39|591.4|589.4|591.42|589.42|591.39|589.39|20
1607169680000|2020-12-05 12:01:20|591.41|589.41|591.54|589.54|591.54|589.54|591.4|589.4|15
1607169690000|2020-12-05 12:01:30|591.52|589.52|591.63|589.63|591.63|589.63|591.52|589.52|17
1607169700000|2020-12-05 12:01:40|591.65|589.65|591.61|589.61|591.67|589.67|591.59|589.59|26
1607169710000|2020-12-05 12:01:50|591.63|589.63|591.66|589.66|591.67|589.67|591.59|589.59|17
1607169720000|2020-12-05 12:02:00|591.67|589.67|591.78|589.78|591.79|589.79|591.67|589.67|13
1607169730000|2020-12-05 12:02:10|591.81|589.81|592.05|590.05|592.05|590.05|591.8|589.8|20
1607169740000|2020-12-05 12:02:20|592.04|590.04|592|590|592.06|590.06|591.98|589.98|29
1607169750000|2020-12-05 12:02:30|592.01|590.01|592.13|590.13|592.22|590.22|592.01|590.01|21
1607169760000|2020-12-05 12:02:40|592.1|590.1|592.3|590.3|592.32|590.32|592.1|590.1|27
1607169770000|2020-12-05 12:02:50|592.31|590.31|592.39|590.39|592.55|590.55|592.26|590.26|22
1607169780000|2020-12-05 12:03:00|592.41|590.41|592.3|590.3|592.44|590.44|592.29|590.29|18
1607169790000|2020-12-05 12:03:10|592.29|590.29|592.36|590.36|592.37|590.37|592.27|590.27|16
1607169800000|2020-12-05 12:03:20|592.37|590.37|592.46|590.46|592.46|590.46|592.36|590.36|25
1607169810000|2020-12-05 12:03:30|592.47|590.47|592.41|590.41|592.49|590.49|592.41|590.41|20
1607169820000|2020-12-05 12:03:40|592.43|590.43|592.29|590.29|592.43|590.43|592.27|590.27|29
1607169830000|2020-12-05 12:03:50|592.28|590.28|592.21|590.21|592.29|590.29|592.21|590.21|27
1607169840000|2020-12-05 12:04:00|592.22|590.22|592.09|590.09|592.22|590.22|592.09|590.09|10
1607169850000|2020-12-05 12:04:10|592.08|590.08|592.12|590.12|592.13|590.13|592.02|590.02|23
1607169860000|2020-12-05 12:04:20|592.11|590.11|592.14|590.14|592.22|590.22|592.09|590.09|24
1607169870000|2020-12-05 12:04:30|592.15|590.15|592.15|590.15|592.18|590.18|592.13|590.13|21
1607169880000|2020-12-05 12:04:40|592.13|590.13|592.16|590.16|592.19|590.19|592.13|590.13|22
1607169890000|2020-12-05 12:04:50|592.17|590.17|592.11|590.11|592.19|590.19|592.09|590.09|23
1607169900000|2020-12-05 12:05:00|592.13|590.13|592.12|590.12|592.2|590.2|592.1|590.1|26
1607169910000|2020-12-05 12:05:10|592.11|590.11|592.11|590.11|592.13|590.13|592.07|590.07|28
1607169920000|2020-12-05 12:05:20|592.12|590.12|592.11|590.11|592.14|590.14|592.08|590.08|20
1607169930000|2020-12-05 12:05:30|592.1|590.1|592.04|590.04|592.13|590.13|592.03|590.03|26
1607169940000|2020-12-05 12:05:40|592.03|590.03|592.1|590.1|592.11|590.11|592.01|590.01|29
1607169950000|2020-12-05 12:05:50|592.12|590.12|592.06|590.06|592.21|590.21|592.05|590.05|25
1607169960000|2020-12-05 12:06:00|592.05|590.05|592.07|590.07|592.07|590.07|591.99|589.99|13
1607169970000|2020-12-05 12:06:10|592.05|590.05|592.05|590.05|592.05|590.05|592|590|16
1607169980000|2020-12-05 12:06:20|592.07|590.07|592.14|590.14|592.15|590.15|592.07|590.07|21
1607169990000|2020-12-05 12:06:30|592.15|590.15|592.23|590.23|592.26|590.26|592.14|590.14|17
1607170000000|2020-12-05 12:06:40|592.21|590.21|592.23|590.23|592.23|590.23|592.15|590.15|18
1607170010000|2020-12-05 12:06:50|592.22|590.22|592.41|590.41|592.41|590.41|592.22|590.22|18
1607170020000|2020-12-05 12:07:00|592.4|590.4|592.57|590.57|592.58|590.58|592.35|590.35|21
1607170030000|2020-12-05 12:07:10|592.58|590.58|592.57|590.57|592.61|590.61|592.56|590.56|18
1607170040000|2020-12-05 12:07:20|592.59|590.59|592.85|590.85|592.85|590.85|592.59|590.59|26
1607170050000|2020-12-05 12:07:30|592.78|590.78|592.95|590.95|592.96|590.96|592.76|590.76|16
1607170060000|2020-12-05 12:07:40|592.94|590.94|592.84|590.84|592.95|590.95|592.82|590.82|21
1607170070000|2020-12-05 12:07:50|592.86|590.86|592.97|590.97|592.97|590.97|592.82|590.82|23
1607170080000|2020-12-05 12:08:00|593|591|593.01|591.01|593.11|591.11|592.98|590.98|21
1607170090000|2020-12-05 12:08:10|593.03|591.03|593.04|591.04|593.05|591.05|592.99|590.99|15
1607170100000|2020-12-05 12:08:20|593.05|591.05|593.03|591.03|593.05|591.05|593.01|591.01|27
1607170110000|2020-12-05 12:08:30|593.01|591.01|593.26|591.26|593.26|591.26|593.01|591.01|23
1607170120000|2020-12-05 12:08:40|593.28|591.28|593.34|591.34|593.37|591.37|593.28|591.28|21
1607170130000|2020-12-05 12:08:50|593.33|591.33|593.22|591.22|593.33|591.33|593.11|591.11|26
1607170140000|2020-12-05 12:09:00|593.24|591.24|593.4|591.4|593.4|591.4|593.2|591.2|23
1607170150000|2020-12-05 12:09:10|593.39|591.39|593.38|591.38|593.45|591.45|593.37|591.37|22
1607170160000|2020-12-05 12:09:20|593.39|591.39|593.47|591.47|593.5|591.5|593.36|591.36|26
1607170170000|2020-12-05 12:09:30|593.46|591.46|593.46|591.46|593.51|591.51|593.44|591.44|20
1607170180000|2020-12-05 12:09:40|593.47|591.47|593.23|591.23|593.53|591.53|593.23|591.23|23
1607170190000|2020-12-05 12:09:50|593.24|591.24|593.06|591.06|593.24|591.24|593.06|591.06|21
1607170200000|2020-12-05 12:10:00|593.07|591.07|592.97|590.97|593.07|591.07|592.97|590.97|17
1607170210000|2020-12-05 12:10:10|592.98|590.98|593.05|591.05|593.06|591.06|592.98|590.98|22
1607170220000|2020-12-05 12:10:20|593|591|593.24|591.24|593.24|591.24|592.99|590.99|21
1607170230000|2020-12-05 12:10:30|593.22|591.22|593.18|591.18|593.34|591.34|593.14|591.14|25
1607170240000|2020-12-05 12:10:40|593.17|591.17|593.31|591.31|593.32|591.32|593.17|591.17|18
1607170250000|2020-12-05 12:10:50|593.32|591.32|593.29|591.29|593.32|591.32|593.28|591.28|22
1607170260000|2020-12-05 12:11:00|593.3|591.3|593.32|591.32|593.34|591.34|593.26|591.26|28
1607170270000|2020-12-05 12:11:10|593.33|591.33|593.22|591.22|593.35|591.35|593.22|591.22|18
1607170280000|2020-12-05 12:11:20|593.16|591.16|593.22|591.22|593.26|591.26|593.1|591.1|33
1607170290000|2020-12-05 12:11:30|593.25|591.25|593.21|591.21|593.28|591.28|593.14|591.14|27
1607170300000|2020-12-05 12:11:40|593.22|591.22|593.09|591.09|593.22|591.22|593.09|591.09|16
1607170310000|2020-12-05 12:11:50|593.11|591.11|593.12|591.12|593.13|591.13|593.1|591.1|5
1607170320000|2020-12-05 12:12:00|593.1|591.1|593.24|591.24|593.25|591.25|593.09|591.09|21
1607170330000|2020-12-05 12:12:10|593.28|591.28|593.28|591.28|593.28|591.28|593.26|591.26|3
1607170340000|2020-12-05 12:12:20|593.29|591.29|593.43|591.43|593.45|591.45|593.28|591.28|18
1607170350000|2020-12-05 12:12:30|593.41|591.41|593.34|591.34|593.42|591.42|593.3|591.3|25
1607170360000|2020-12-05 12:12:40|593.35|591.35|593.38|591.38|593.41|591.41|593.35|591.35|24
1607170370000|2020-12-05 12:12:50|593.37|591.37|593.17|591.17|593.38|591.38|593.16|591.16|24
1607170380000|2020-12-05 12:13:00|593.16|591.16|593.15|591.15|593.19|591.19|593.12|591.12|22
1607170390000|2020-12-05 12:13:10|593.17|591.17|593.04|591.04|593.2|591.2|593.04|591.04|23
1607170400000|2020-12-05 12:13:20|593.03|591.03|592.91|590.91|593.03|591.03|592.87|590.87|14
1607170410000|2020-12-05 12:13:30|592.9|590.9|592.8|590.8|592.9|590.9|592.8|590.8|14
1607170420000|2020-12-05 12:13:40|592.76|590.76|592.63|590.63|592.76|590.76|592.61|590.61|28
1607170430000|2020-12-05 12:13:50|592.62|590.62|592.66|590.66|592.69|590.69|592.61|590.61|25
1607170440000|2020-12-05 12:14:00|592.65|590.65|592.8|590.8|592.8|590.8|592.65|590.65|18
1607170450000|2020-12-05 12:14:10|592.79|590.79|592.78|590.78|592.8|590.8|592.74|590.74|18
1607170460000|2020-12-05 12:14:20|592.77|590.77|592.82|590.82|592.83|590.83|592.76|590.76|15
1607170470000|2020-12-05 12:14:30|592.81|590.81|592.79|590.79|592.84|590.84|592.79|590.79|17
1607170480000|2020-12-05 12:14:40|592.78|590.78|592.63|590.63|592.79|590.79|592.61|590.61|22
1607170490000|2020-12-05 12:14:50|592.62|590.62|592.49|590.49|592.64|590.64|592.49|590.49|20
1607170500000|2020-12-05 12:15:00|592.46|590.46|592.32|590.32|592.46|590.46|592.31|590.31|25
1607170510000|2020-12-05 12:15:10|592.34|590.34|592.19|590.19|592.34|590.34|592.18|590.18|23
1607170520000|2020-12-05 12:15:20|592.18|590.18|592.08|590.08|592.2|590.2|592.08|590.08|15
1607170530000|2020-12-05 12:15:30|592.09|590.09|591.94|589.94|592.09|590.09|591.94|589.94|14
1607170540000|2020-12-05 12:15:40|591.93|589.93|591.71|589.71|591.93|589.93|591.7|589.7|18
1607170550000|2020-12-05 12:15:50|591.7|589.7|590.93|588.93|591.7|589.7|590.93|588.93|31
1607170560000|2020-12-05 12:16:00|590.92|588.92|590.86|588.86|590.97|588.97|590.84|588.84|29
1607170570000|2020-12-05 12:16:10|590.85|588.85|590.84|588.84|590.89|588.89|590.83|588.83|26
1607170580000|2020-12-05 12:16:20|590.86|588.86|590.79|588.79|590.88|588.88|590.79|588.79|15
1607170590000|2020-12-05 12:16:30|590.78|588.78|590.64|588.64|590.79|588.79|590.64|588.64|14
1607170600000|2020-12-05 12:16:40|590.61|588.61|590.64|588.64|590.66|588.66|590.61|588.61|22
1607170610000|2020-12-05 12:16:50|590.65|588.65|590.65|588.65|590.67|588.67|590.64|588.64|13
1607170620000|2020-12-05 12:17:00|590.68|588.68|590.91|588.91|590.91|588.91|590.65|588.65|29
1607170630000|2020-12-05 12:17:10|590.9|588.9|590.95|588.95|590.95|588.95|590.9|588.9|13
1607170640000|2020-12-05 12:17:20|590.93|588.93|590.89|588.89|591.03|589.03|590.85|588.85|20
1607170650000|2020-12-05 12:17:30|590.87|588.87|590.96|588.96|591|589|590.86|588.86|24
1607170660000|2020-12-05 12:17:40|590.97|588.97|591.03|589.03|591.03|589.03|590.97|588.97|5
1607170670000|2020-12-05 12:17:50|591.02|589.02|590.98|588.98|591.02|589.02|590.93|588.93|14
1607170680000|2020-12-05 12:18:00|591|589|591.1|589.1|591.22|589.22|591|589|19
1607170690000|2020-12-05 12:18:10|591.09|589.09|591.12|589.12|591.15|589.15|591.09|589.09|18
1607170700000|2020-12-05 12:18:20|591.13|589.13|591.07|589.07|591.13|589.13|591.06|589.06|16
1607170710000|2020-12-05 12:18:30|591.08|589.08|591.2|589.2|591.2|589.2|591.07|589.07|12
1607170720000|2020-12-05 12:18:40|591.17|589.17|591.12|589.12|591.17|589.17|591.09|589.09|15
1607170730000|2020-12-05 12:18:50|591.11|589.11|590.83|588.83|591.11|589.11|590.83|588.83|18
1607170740000|2020-12-05 12:19:00|590.84|588.84|590.9|588.9|590.9|588.9|590.79|588.79|17
1607170750000|2020-12-05 12:19:10|590.89|588.89|590.91|588.91|590.92|588.92|590.89|588.89|11
1607170760000|2020-12-05 12:19:20|590.92|588.92|591.07|589.07|591.07|589.07|590.87|588.87|14
1607170770000|2020-12-05 12:19:30|591.08|589.08|591.24|589.24|591.24|589.24|591.05|589.05|26
1607170780000|2020-12-05 12:19:40|591.23|589.23|591.15|589.15|591.26|589.26|591.11|589.11|22
1607170790000|2020-12-05 12:19:50|591.13|589.13|591.21|589.21|591.22|589.22|591.08|589.08|28
1607170800000|2020-12-05 12:20:00|591.19|589.19|591.25|589.25|591.28|589.28|591.19|589.19|24
1607170810000|2020-12-05 12:20:10|591.29|589.29|591.25|589.25|591.29|589.29|591.18|589.18|23
1607170820000|2020-12-05 12:20:20|591.21|589.21|591.4|589.4|591.41|589.41|591.21|589.21|20
1607170830000|2020-12-05 12:20:30|591.39|589.39|591.49|589.49|591.52|589.52|591.39|589.39|25
1607170840000|2020-12-05 12:20:40|591.5|589.5|591.53|589.53|591.56|589.56|591.45|589.45|25
1607170850000|2020-12-05 12:20:50|591.54|589.54|591.51|589.51|591.54|589.54|591.51|589.51|8
1607170860000|2020-12-05 12:21:00|591.52|589.52|591.81|589.81|591.81|589.81|591.5|589.5|18
1607170870000|2020-12-05 12:21:10|591.83|589.83|591.98|589.98|591.99|589.99|591.82|589.82|18
1607170880000|2020-12-05 12:21:20|591.99|589.99|591.97|589.97|591.99|589.99|591.93|589.93|13
1607170890000|2020-12-05 12:21:30|591.98|589.98|591.99|589.99|592|590|591.97|589.97|16
1607170900000|2020-12-05 12:21:40|592|590|592|590|592.02|590.02|591.96|589.96|13
1607170910000|2020-12-05 12:21:50|592.01|590.01|592.02|590.02|592.04|590.04|591.89|589.89|23
1607170920000|2020-12-05 12:22:00|592.03|590.03|592.01|590.01|592.04|590.04|592|590|23
1607170930000|2020-12-05 12:22:10|592|590|591.99|589.99|592.02|590.02|591.97|589.97|26
1607170940000|2020-12-05 12:22:20|592|590|591.74|589.74|592.01|590.01|591.74|589.74|30
1607170950000|2020-12-05 12:22:30|591.75|589.75|591.82|589.82|591.83|589.83|591.74|589.74|26
1607170960000|2020-12-05 12:22:40|591.81|589.81|591.78|589.78|591.84|589.84|591.75|589.75|18
1607170970000|2020-12-05 12:22:50|591.79|589.79|591.81|589.81|591.84|589.84|591.76|589.76|19
1607170980000|2020-12-05 12:23:00|591.8|589.8|591.99|589.99|592.05|590.05|591.8|589.8|22
1607170990000|2020-12-05 12:23:10|591.98|589.98|592.05|590.05|592.05|590.05|591.98|589.98|17
1607171000000|2020-12-05 12:23:20|592.04|590.04|592.34|590.34|592.34|590.34|592.04|590.04|27
1607171010000|2020-12-05 12:23:30|592.35|590.35|592.55|590.55|592.58|590.58|592.34|590.34|29
1607171020000|2020-12-05 12:23:40|592.56|590.56|592.54|590.54|592.57|590.57|592.52|590.52|20
1607171030000|2020-12-05 12:23:50|592.51|590.51|592.37|590.37|592.64|590.64|592.37|590.37|26
1607171040000|2020-12-05 12:24:00|592.34|590.34|592.29|590.29|592.39|590.39|592.29|590.29|22
1607171050000|2020-12-05 12:24:10|592.31|590.31|592.04|590.04|592.32|590.32|592.03|590.03|32
1607171060000|2020-12-05 12:24:20|592.05|590.05|591.81|589.81|592.05|590.05|591.81|589.81|18
1607171070000|2020-12-05 12:24:30|591.8|589.8|591.66|589.66|591.81|589.81|591.66|589.66|20
1607171080000|2020-12-05 12:24:40|591.67|589.67|591.5|589.5|591.67|589.67|591.5|589.5|16
1607171090000|2020-12-05 12:24:50|591.49|589.49|591.5|589.5|591.55|589.55|591.49|589.49|10
1607171100000|2020-12-05 12:25:00|591.51|589.51|591.59|589.59|591.62|589.62|591.51|589.51|16
1607171110000|2020-12-05 12:25:10|591.58|589.58|591.73|589.73|591.75|589.75|591.55|589.55|18
1607171120000|2020-12-05 12:25:20|591.69|589.69|591.74|589.74|591.75|589.75|591.69|589.69|20
1607171130000|2020-12-05 12:25:30|591.75|589.75|592.08|590.08|592.11|590.11|591.73|589.73|25
1607171140000|2020-12-05 12:25:40|592.11|590.11|592.23|590.23|592.24|590.24|592.1|590.1|27
1607171150000|2020-12-05 12:25:50|592.26|590.26|592.32|590.32|592.33|590.33|592.22|590.22|22
1607171160000|2020-12-05 12:26:00|592.34|590.34|592.4|590.4|592.46|590.46|592.28|590.28|30
1607171170000|2020-12-05 12:26:10|592.41|590.41|592.37|590.37|592.41|590.41|592.36|590.36|19
1607171180000|2020-12-05 12:26:20|592.36|590.36|592.38|590.38|592.39|590.39|592.35|590.35|17
1607171190000|2020-12-05 12:26:30|592.39|590.39|592.34|590.34|592.39|590.39|592.33|590.33|20
1607171200000|2020-12-05 12:26:40|592.4|590.4|592.37|590.37|592.4|590.4|592.35|590.35|7
1607171210000|2020-12-05 12:26:50|592.36|590.36|592.34|590.34|592.38|590.38|592.34|590.34|25
1607171220000|2020-12-05 12:27:00|592.33|590.33|592.4|590.4|592.52|590.52|592.3|590.3|32
1607171230000|2020-12-05 12:27:10|592.44|590.44|592.22|590.22|592.5|590.5|592.22|590.22|22
1607171240000|2020-12-05 12:27:20|592.23|590.23|592.26|590.26|592.31|590.31|592.22|590.22|27
1607171250000|2020-12-05 12:27:30|592.27|590.27|592.32|590.32|592.34|590.34|592.27|590.27|21
1607171260000|2020-12-05 12:27:40|592.33|590.33|592.31|590.31|592.34|590.34|592.29|590.29|18
1607171270000|2020-12-05 12:27:50|592.3|590.3|592.25|590.25|592.32|590.32|592.21|590.21|15
1607171280000|2020-12-05 12:28:00|592.26|590.26|592.17|590.17|592.31|590.31|592.17|590.17|21
1607171290000|2020-12-05 12:28:10|592.15|590.15|591.82|589.82|592.17|590.17|591.82|589.82|27
1607171300000|2020-12-05 12:28:20|591.84|589.84|591.72|589.72|591.84|589.84|591.72|589.72|20
1607171310000|2020-12-05 12:28:30|591.73|589.73|591.68|589.68|591.78|589.78|591.64|589.64|28
1607171320000|2020-12-05 12:28:40|591.7|589.7|591.83|589.83|591.84|589.84|591.7|589.7|18
1607171330000|2020-12-05 12:28:50|591.84|589.84|591.85|589.85|591.85|589.85|591.81|589.81|11
1607171340000|2020-12-05 12:29:00|591.91|589.91|592|590|592.05|590.05|591.91|589.91|24
1607171350000|2020-12-05 12:29:10|592.02|590.02|592.01|590.01|592.03|590.03|591.97|589.97|13
1607171360000|2020-12-05 12:29:20|592.02|590.02|592.05|590.05|592.09|590.09|592|590|16
1607171370000|2020-12-05 12:29:30|592.04|590.04|591.77|589.77|592.04|590.04|591.76|589.76|19
1607171380000|2020-12-05 12:29:40|591.75|589.75|591.84|589.84|591.9|589.9|591.75|589.75|20
1607171390000|2020-12-05 12:29:50|591.85|589.85|591.87|589.87|591.93|589.93|591.8|589.8|30
1607171400000|2020-12-05 12:30:00|591.86|589.86|592.06|590.06|592.06|590.06|591.86|589.86|23
1607171410000|2020-12-05 12:30:10|592.05|590.05|592.1|590.1|592.1|590.1|592.04|590.04|12
1607171420000|2020-12-05 12:30:20|592.09|590.09|592.09|590.09|592.13|590.13|592.09|590.09|25
1607171430000|2020-12-05 12:30:30|592.1|590.1|591.94|589.94|592.11|590.11|591.9|589.9|22
1607171440000|2020-12-05 12:30:40|591.93|589.93|591.9|589.9|591.94|589.94|591.89|589.89|21
1607171450000|2020-12-05 12:30:50|591.88|589.88|591.94|589.94|591.94|589.94|591.85|589.85|17
1607171460000|2020-12-05 12:31:00|591.93|589.93|592.01|590.01|592.02|590.02|591.92|589.92|16
1607171470000|2020-12-05 12:31:10|592.02|590.02|592.02|590.02|592.04|590.04|591.99|589.99|22
1607171480000|2020-12-05 12:31:20|592.01|590.01|592.02|590.02|592.03|590.03|591.98|589.98|14
1607171490000|2020-12-05 12:31:30|592.01|590.01|592.05|590.05|592.06|590.06|592.01|590.01|7
1607171500000|2020-12-05 12:31:40|592.06|590.06|592.03|590.03|592.06|590.06|592.01|590.01|8
1607171510000|2020-12-05 12:31:50|592.04|590.04|592.4|590.4|592.42|590.42|592.04|590.04|18
1607171520000|2020-12-05 12:32:00|592.39|590.39|592.39|590.39|592.43|590.43|592.39|590.39|18
1607171530000|2020-12-05 12:32:10|592.4|590.4|592.4|590.4|592.41|590.41|592.37|590.37|15
1607171540000|2020-12-05 12:32:20|592.39|590.39|592.26|590.26|592.39|590.39|592.26|590.26|15
1607171550000|2020-12-05 12:32:30|592.22|590.22|592.07|590.07|592.23|590.23|592.04|590.04|17
1607171560000|2020-12-05 12:32:40|592.12|590.12|592.25|590.25|592.28|590.28|592.12|590.12|27
1607171570000|2020-12-05 12:32:50|592.26|590.26|592.3|590.3|592.33|590.33|592.25|590.25|21
1607171580000|2020-12-05 12:33:00|592.34|590.34|592.32|590.32|592.36|590.36|592.31|590.31|14
1607171590000|2020-12-05 12:33:10|592.34|590.34|592.28|590.28|592.35|590.35|592.27|590.27|17
1607171600000|2020-12-05 12:33:20|592.27|590.27|592.26|590.26|592.28|590.28|592.23|590.23|12
1607171610000|2020-12-05 12:33:30|592.22|590.22|592.12|590.12|592.22|590.22|592.11|590.11|11
1607171620000|2020-12-05 12:33:40|592.13|590.13|592.15|590.15|592.22|590.22|592.13|590.13|15
1607171630000|2020-12-05 12:33:50|592.14|590.14|592.05|590.05|592.14|590.14|592.05|590.05|14
1607171640000|2020-12-05 12:34:00|592.06|590.06|592.07|590.07|592.09|590.09|592.05|590.05|21
1607171650000|2020-12-05 12:34:10|592.06|590.06|592.03|590.03|592.06|590.06|592.03|590.03|10
1607171660000|2020-12-05 12:34:20|592.04|590.04|592.15|590.15|592.16|590.16|592.03|590.03|21
1607171670000|2020-12-05 12:34:30|592.16|590.16|592.31|590.31|592.31|590.31|592.15|590.15|24
1607171680000|2020-12-05 12:34:40|592.32|590.32|592.19|590.19|592.32|590.32|592.19|590.19|18
1607171690000|2020-12-05 12:34:50|592.2|590.2|592.07|590.07|592.2|590.2|592.07|590.07|16
1607171700000|2020-12-05 12:35:00|592.06|590.06|592.1|590.1|592.11|590.11|592.06|590.06|22
1607171710000|2020-12-05 12:35:10|592.11|590.11|592.28|590.28|592.3|590.3|592.11|590.11|22
1607171720000|2020-12-05 12:35:20|592.29|590.29|592.43|590.43|592.45|590.45|592.26|590.26|24
1607171730000|2020-12-05 12:35:30|592.44|590.44|592.48|590.48|592.49|590.49|592.44|590.44|22
1607171740000|2020-12-05 12:35:40|592.47|590.47|592.49|590.49|592.49|590.49|592.45|590.45|21
1607171750000|2020-12-05 12:35:50|592.46|590.46|592.45|590.45|592.51|590.51|592.4|590.4|17
1607171760000|2020-12-05 12:36:00|592.47|590.47|592.44|590.44|592.47|590.47|592.42|590.42|16
1607171770000|2020-12-05 12:36:10|592.43|590.43|592.42|590.42|592.44|590.44|592.4|590.4|12
1607171780000|2020-12-05 12:36:20|592.4|590.4|592.36|590.36|592.41|590.41|592.33|590.33|15
1607171790000|2020-12-05 12:36:30|592.37|590.37|592.43|590.43|592.45|590.45|592.36|590.36|18
1607171800000|2020-12-05 12:36:40|592.44|590.44|592.5|590.5|592.54|590.54|592.43|590.43|20
1607171810000|2020-12-05 12:36:50|592.53|590.53|592.49|590.49|592.54|590.54|592.47|590.47|17
1607171820000|2020-12-05 12:37:00|592.52|590.52|592.58|590.58|592.59|590.59|592.51|590.51|13
1607171830000|2020-12-05 12:37:10|592.6|590.6|592.75|590.75|592.75|590.75|592.58|590.58|18
1607171840000|2020-12-05 12:37:20|592.74|590.74|592.72|590.72|592.75|590.75|592.71|590.71|13
1607171850000|2020-12-05 12:37:30|592.71|590.71|592.63|590.63|592.72|590.72|592.62|590.62|13
1607171860000|2020-12-05 12:37:40|592.65|590.65|592.51|590.51|592.65|590.65|592.49|590.49|11
1607171870000|2020-12-05 12:37:50|592.5|590.5|592.45|590.45|592.5|590.5|592.45|590.45|12
1607171880000|2020-12-05 12:38:00|592.44|590.44|592.36|590.36|592.45|590.45|592.34|590.34|16
1607171890000|2020-12-05 12:38:10|592.35|590.35|592.24|590.24|592.36|590.36|592.24|590.24|19
1607171900000|2020-12-05 12:38:20|592.25|590.25|592.2|590.2|592.26|590.26|592.2|590.2|15
1607171910000|2020-12-05 12:38:30|592.19|590.19|592.16|590.16|592.21|590.21|592.16|590.16|10
1607171920000|2020-12-05 12:38:40|592.15|590.15|592.15|590.15|592.16|590.16|592.15|590.15|5
1607171930000|2020-12-05 12:38:50|592.16|590.16|592.19|590.19|592.19|590.19|592.14|590.14|8
1607171940000|2020-12-05 12:39:00|592.21|590.21|592.24|590.24|592.25|590.25|592.19|590.19|11
1607171950000|2020-12-05 12:39:10|592.22|590.22|592.2|590.2|592.23|590.23|592.2|590.2|12
1607171960000|2020-12-05 12:39:20|592.18|590.18|592.07|590.07|592.18|590.18|592.07|590.07|15
1607171970000|2020-12-05 12:39:30|592.08|590.08|592.03|590.03|592.09|590.09|592.03|590.03|6
1607171980000|2020-12-05 12:39:40|591.98|589.98|591.72|589.72|591.98|589.98|591.69|589.69|26
1607171990000|2020-12-05 12:39:50|591.67|589.67|591.57|589.57|591.77|589.77|591.51|589.51|31
1607172000000|2020-12-05 12:40:00|591.6|589.6|591.55|589.55|591.69|589.69|591.52|589.52|24
1607172010000|2020-12-05 12:40:10|591.56|589.56|591.54|589.54|591.58|589.58|591.46|589.46|23
1607172020000|2020-12-05 12:40:20|591.53|589.53|591.42|589.42|591.53|589.53|591.41|589.41|18
1607172030000|2020-12-05 12:40:30|591.43|589.43|591.43|589.43|591.49|589.49|591.41|589.41|16
1607172040000|2020-12-05 12:40:40|591.42|589.42|591.44|589.44|591.48|589.48|591.42|589.42|13
1607172050000|2020-12-05 12:40:50|591.45|589.45|591.41|589.41|591.46|589.46|591.41|589.41|15
1607172060000|2020-12-05 12:41:00|591.42|589.42|591.46|589.46|591.46|589.46|591.4|589.4|12
1607172070000|2020-12-05 12:41:10|591.47|589.47|591.49|589.49|591.49|589.49|591.47|589.47|5
1607172080000|2020-12-05 12:41:20|591.48|589.48|591.48|589.48|591.49|589.49|591.48|589.48|3
1607172090000|2020-12-05 12:41:30|591.49|589.49|591.47|589.47|591.49|589.49|591.47|589.47|5
1607172100000|2020-12-05 12:41:40|591.46|589.46|591.5|589.5|591.5|589.5|591.46|589.46|12
1607172110000|2020-12-05 12:41:50|591.49|589.49|591.47|589.47|591.5|589.5|591.47|589.47|9
1607172120000|2020-12-05 12:42:00|591.48|589.48|591.49|589.49|591.51|589.51|591.48|589.48|5
1607172130000|2020-12-05 12:42:10|591.5|589.5|592.18|590.18|592.18|590.18|591.49|589.49|28
1607172140000|2020-12-05 12:42:20|592.17|590.17|592.42|590.42|592.43|590.43|592.14|590.14|23
1607172150000|2020-12-05 12:42:30|592.37|590.37|592.38|590.38|592.41|590.41|592.34|590.34|20
1607172160000|2020-12-05 12:42:40|592.37|590.37|592.55|590.55|592.59|590.59|592.37|590.37|11
1607172170000|2020-12-05 12:42:50|592.53|590.53|592.44|590.44|592.53|590.53|592.38|590.38|28
1607172180000|2020-12-05 12:43:00|592.42|590.42|592.46|590.46|592.47|590.47|592.37|590.37|22
1607172190000|2020-12-05 12:43:10|592.45|590.45|592.44|590.44|592.46|590.46|592.41|590.41|18
1607172200000|2020-12-05 12:43:20|592.43|590.43|592.39|590.39|592.44|590.44|592.39|590.39|10
1607172210000|2020-12-05 12:43:30|592.34|590.34|592.36|590.36|592.37|590.37|592.34|590.34|12
1607172220000|2020-12-05 12:43:40|592.35|590.35|592.5|590.5|592.5|590.5|592.35|590.35|17
1607172230000|2020-12-05 12:43:50|592.49|590.49|592.44|590.44|592.49|590.49|592.43|590.43|21
1607172240000|2020-12-05 12:44:00|592.45|590.45|592.39|590.39|592.47|590.47|592.39|590.39|18
1607172250000|2020-12-05 12:44:10|592.37|590.37|592.39|590.39|592.39|590.39|592.37|590.37|14
1607172260000|2020-12-05 12:44:20|592.38|590.38|592.43|590.43|592.44|590.44|592.37|590.37|18
1607172270000|2020-12-05 12:44:30|592.42|590.42|592.43|590.43|592.44|590.44|592.4|590.4|19
1607172280000|2020-12-05 12:44:40|592.44|590.44|592.39|590.39|592.45|590.45|592.39|590.39|16
1607172290000|2020-12-05 12:44:50|592.43|590.43|592.37|590.37|592.43|590.43|592.36|590.36|17
1607172300000|2020-12-05 12:45:00|592.36|590.36|592.37|590.37|592.42|590.42|592.34|590.34|20
1607172310000|2020-12-05 12:45:10|592.36|590.36|592.39|590.39|592.4|590.4|592.36|590.36|27
1607172320000|2020-12-05 12:45:20|592.37|590.37|592.34|590.34|592.43|590.43|592.33|590.33|32
1607172330000|2020-12-05 12:45:30|592.36|590.36|592.31|590.31|592.36|590.36|592.31|590.31|30
1607172340000|2020-12-05 12:45:40|592.27|590.27|592.27|590.27|592.3|590.3|592.24|590.24|16
1607172350000|2020-12-05 12:45:50|592.28|590.28|592.34|590.34|592.34|590.34|592.27|590.27|9
1607172360000|2020-12-05 12:46:00|592.35|590.35|592.4|590.4|592.4|590.4|592.33|590.33|11
1607172370000|2020-12-05 12:46:10|592.39|590.39|592.41|590.41|592.41|590.41|592.38|590.38|11
1607172380000|2020-12-05 12:46:20|592.42|590.42|592.42|590.42|592.42|590.42|592.42|590.42|1
1607172390000|2020-12-05 12:46:30|592.43|590.43|592.41|590.41|592.43|590.43|592.39|590.39|13
1607172400000|2020-12-05 12:46:40|592.42|590.42|592.54|590.54|592.54|590.54|592.41|590.41|11
1607172410000|2020-12-05 12:46:50|592.55|590.55|592.63|590.63|592.64|590.64|592.5|590.5|18
1607172420000|2020-12-05 12:47:00|592.62|590.62|592.64|590.64|592.64|590.64|592.62|590.62|8
1607172430000|2020-12-05 12:47:10|592.63|590.63|592.6|590.6|592.63|590.63|592.59|590.59|16
1607172440000|2020-12-05 12:47:20|592.61|590.61|592.58|590.58|592.61|590.61|592.58|590.58|7
1607172450000|2020-12-05 12:47:30|592.56|590.56|592.49|590.49|592.56|590.56|592.48|590.48|5
1607172460000|2020-12-05 12:47:40|592.48|590.48|592.51|590.51|592.52|590.52|592.48|590.48|10
1607172470000|2020-12-05 12:47:50|592.52|590.52|592.5|590.5|592.53|590.53|592.5|590.5|10
1607172480000|2020-12-05 12:48:00|592.49|590.49|592.4|590.4|592.49|590.49|592.4|590.4|18
1607172490000|2020-12-05 12:48:10|592.39|590.39|592.37|590.37|592.4|590.4|592.37|590.37|7
1607172500000|2020-12-05 12:48:20|592.38|590.38|592.34|590.34|592.42|590.42|592.34|590.34|11
1607172510000|2020-12-05 12:48:30|592.35|590.35|592.42|590.42|592.45|590.45|592.35|590.35|16
1607172520000|2020-12-05 12:48:40|592.43|590.43|592.44|590.44|592.44|590.44|592.43|590.43|4
1607172530000|2020-12-05 12:48:50|592.43|590.43|592.43|590.43|592.43|590.43|592.41|590.41|10
1607172540000|2020-12-05 12:49:00|592.44|590.44|592.43|590.43|592.44|590.44|592.43|590.43|2
1607172550000|2020-12-05 12:49:10|592.42|590.42|592.34|590.34|592.42|590.42|592.33|590.33|5
1607172560000|2020-12-05 12:49:20|592.33|590.33|592.34|590.34|592.34|590.34|592.31|590.31|8
1607172570000|2020-12-05 12:49:30|592.35|590.35|592.34|590.34|592.35|590.35|592.34|590.34|2
1607172580000|2020-12-05 12:49:40|592.33|590.33|592.32|590.32|592.35|590.35|592.32|590.32|5
1607172590000|2020-12-05 12:49:50|592.34|590.34|592.37|590.37|592.37|590.37|592.32|590.32|11
1607172600000|2020-12-05 12:50:00|592.39|590.39|592.41|590.41|592.41|590.41|592.39|590.39|8
1607172610000|2020-12-05 12:50:10|592.42|590.42|592.48|590.48|592.49|590.49|592.42|590.42|16
1607172620000|2020-12-05 12:50:20|592.47|590.47|592.47|590.47|592.48|590.48|592.45|590.45|19
1607172630000|2020-12-05 12:50:30|592.48|590.48|592.59|590.59|592.59|590.59|592.48|590.48|18
1607172640000|2020-12-05 12:50:40|592.61|590.61|592.6|590.6|592.61|590.61|592.59|590.59|5
1607172650000|2020-12-05 12:50:50|592.61|590.61|592.6|590.6|592.62|590.62|592.58|590.58|19
1607172660000|2020-12-05 12:51:00|592.59|590.59|592.4|590.4|592.59|590.59|592.37|590.37|23
1607172670000|2020-12-05 12:51:10|592.39|590.39|592.32|590.32|592.39|590.39|592.31|590.31|20
1607172680000|2020-12-05 12:51:20|592.3|590.3|592.33|590.33|592.35|590.35|592.29|590.29|16
1607172690000|2020-12-05 12:51:30|592.32|590.32|592.23|590.23|592.32|590.32|592.2|590.2|13
1607172700000|2020-12-05 12:51:40|592.2|590.2|592.09|590.09|592.21|590.21|592.09|590.09|14
1607172710000|2020-12-05 12:51:50|592.08|590.08|591.81|589.81|592.08|590.08|591.81|589.81|17
1607172720000|2020-12-05 12:52:00|591.79|589.79|591.64|589.64|591.8|589.8|591.56|589.56|24
1607172730000|2020-12-05 12:52:10|591.6|589.6|591.56|589.56|591.6|589.6|591.52|589.52|19
1607172740000|2020-12-05 12:52:20|591.55|589.55|591.59|589.59|591.61|589.61|591.54|589.54|23
1607172750000|2020-12-05 12:52:30|591.58|589.58|591.63|589.63|591.63|589.63|591.58|589.58|6
1607172760000|2020-12-05 12:52:40|591.62|589.62|591.63|589.63|591.63|589.63|591.62|589.62|4
1607172770000|2020-12-05 12:52:50|591.62|589.62|591.87|589.87|591.9|589.9|591.62|589.62|19
1607172780000|2020-12-05 12:53:00|591.88|589.88|591.95|589.95|591.95|589.95|591.83|589.83|25
1607172790000|2020-12-05 12:53:10|591.98|589.98|592.17|590.17|592.22|590.22|591.98|589.98|22
1607172800000|2020-12-05 12:53:20|592.18|590.18|592.23|590.23|592.26|590.26|592.18|590.18|28
1607172810000|2020-12-05 12:53:30|592.25|590.25|592.41|590.41|592.42|590.42|592.23|590.23|30
1607172820000|2020-12-05 12:53:40|592.42|590.42|592.55|590.55|592.56|590.56|592.34|590.34|25
1607172830000|2020-12-05 12:53:50|592.56|590.56|592.42|590.42|592.56|590.56|592.41|590.41|23
1607172840000|2020-12-05 12:54:00|592.43|590.43|592.32|590.32|592.43|590.43|592.28|590.28|19
1607172850000|2020-12-05 12:54:10|592.31|590.31|592.19|590.19|592.33|590.33|592.17|590.17|18
1607172860000|2020-12-05 12:54:20|592.2|590.2|592.36|590.36|592.36|590.36|592.17|590.17|23
1607172870000|2020-12-05 12:54:30|592.3|590.3|592.48|590.48|592.53|590.53|592.3|590.3|22
1607172880000|2020-12-05 12:54:40|592.47|590.47|592.39|590.39|592.47|590.47|592.33|590.33|23
1607172890000|2020-12-05 12:54:50|592.41|590.41|592.36|590.36|592.44|590.44|592.3|590.3|24
1607172900000|2020-12-05 12:55:00|592.38|590.38|592.37|590.37|592.4|590.4|592.33|590.33|23
1607172910000|2020-12-05 12:55:10|592.36|590.36|592.4|590.4|592.44|590.44|592.36|590.36|16
1607172920000|2020-12-05 12:55:20|592.41|590.41|592.39|590.39|592.43|590.43|592.36|590.36|15
1607172930000|2020-12-05 12:55:30|592.38|590.38|592.28|590.28|592.39|590.39|592.28|590.28|6
1607172940000|2020-12-05 12:55:40|592.27|590.27|592.11|590.11|592.27|590.27|592.11|590.11|12
1607172950000|2020-12-05 12:55:50|592.1|590.1|591.99|589.99|592.12|590.12|591.99|589.99|14
1607172960000|2020-12-05 12:56:00|592|590|592.01|590.01|592.03|590.03|592|590|13
1607172970000|2020-12-05 12:56:10|592|590|592.12|590.12|592.12|590.12|592|590|18
1607172980000|2020-12-05 12:56:20|592.13|590.13|592.13|590.13|592.13|590.13|592.13|590.13|1
1607172990000|2020-12-05 12:56:30|592.19|590.19|592.2|590.2|592.21|590.21|592.16|590.16|15
1607173000000|2020-12-05 12:56:40|592.19|590.19|592.23|590.23|592.24|590.24|592.14|590.14|13
1607173010000|2020-12-05 12:56:50|592.24|590.24|592.31|590.31|592.33|590.33|592.24|590.24|16
1607173020000|2020-12-05 12:57:00|592.3|590.3|592.72|590.72|592.72|590.72|592.3|590.3|16
1607173030000|2020-12-05 12:57:10|592.66|590.66|593.16|591.16|593.16|591.16|592.66|590.66|26
1607173040000|2020-12-05 12:57:20|593.17|591.17|593.21|591.21|593.25|591.25|593.14|591.14|24
1607173050000|2020-12-05 12:57:30|593.22|591.22|593.2|591.2|593.24|591.24|593.19|591.19|25
1607173060000|2020-12-05 12:57:40|593.17|591.17|593.25|591.25|593.27|591.27|593.15|591.15|16
1607173070000|2020-12-05 12:57:50|593.26|591.26|593.25|591.25|593.34|591.34|593.25|591.25|15
1607173080000|2020-12-05 12:58:00|593.27|591.27|593.26|591.26|593.27|591.27|593.21|591.21|24
1607173090000|2020-12-05 12:58:10|593.2|591.2|593.22|591.22|593.25|591.25|593.18|591.18|26
1607173100000|2020-12-05 12:58:20|593.24|591.24|593.08|591.08|593.24|591.24|593.04|591.04|15
1607173110000|2020-12-05 12:58:30|593.09|591.09|592.74|590.74|593.09|591.09|592.69|590.69|23
1607173120000|2020-12-05 12:58:40|592.7|590.7|592.75|590.75|592.78|590.78|592.66|590.66|24
1607173130000|2020-12-05 12:58:50|592.74|590.74|592.72|590.72|592.75|590.75|592.72|590.72|7
1607173140000|2020-12-05 12:59:00|592.74|590.74|592.75|590.75|592.89|590.89|592.74|590.74|20
1607173150000|2020-12-05 12:59:10|592.76|590.76|592.81|590.81|592.83|590.83|592.75|590.75|18
1607173160000|2020-12-05 12:59:20|592.82|590.82|592.79|590.79|592.82|590.82|592.75|590.75|19
1607173170000|2020-12-05 12:59:30|592.8|590.8|592.93|590.93|592.94|590.94|592.79|590.79|16
1607173180000|2020-12-05 12:59:40|592.92|590.92|592.95|590.95|592.95|590.95|592.91|590.91|14
1607173190000|2020-12-05 12:59:50|592.94|590.94|592.93|590.93|592.99|590.99|592.92|590.92|10
1607173200000|2020-12-05 13:00:00|592.86|590.86|592.96|590.96|592.96|590.96|592.82|590.82|20
1607173210000|2020-12-05 13:00:10|592.94|590.94|593.11|591.11|593.11|591.11|592.94|590.94|22
1607173220000|2020-12-05 13:00:20|593.1|591.1|593.19|591.19|593.19|591.19|593.1|591.1|11
1607173230000|2020-12-05 13:00:30|593.18|591.18|593.19|591.19|593.2|591.2|593.17|591.17|8
1607173240000|2020-12-05 13:00:40|593.18|591.18|593.09|591.09|593.19|591.19|593.09|591.09|20
1607173250000|2020-12-05 13:00:50|593.08|591.08|593.04|591.04|593.08|591.08|592.95|590.95|26
1607173260000|2020-12-05 13:01:00|593.02|591.02|593.09|591.09|593.13|591.13|593.02|591.02|20
1607173270000|2020-12-05 13:01:10|593.08|591.08|592.99|590.99|593.16|591.16|592.99|590.99|26
1607173280000|2020-12-05 13:01:20|593.01|591.01|593.06|591.06|593.08|591.08|593.01|591.01|17
1607173290000|2020-12-05 13:01:30|593.09|591.09|593.18|591.18|593.2|591.2|593.09|591.09|20
1607173300000|2020-12-05 13:01:40|593.17|591.17|593.16|591.16|593.18|591.18|593.16|591.16|8
1607173310000|2020-12-05 13:01:50|593.17|591.17|593.16|591.16|593.19|591.19|593.16|591.16|11
1607173320000|2020-12-05 13:02:00|593.17|591.17|593.16|591.16|593.19|591.19|593.15|591.15|17
1607173330000|2020-12-05 13:02:10|593.15|591.15|593.06|591.06|593.15|591.15|593.05|591.05|16
1607173340000|2020-12-05 13:02:20|593.08|591.08|593.11|591.11|593.12|591.12|593.06|591.06|13
1607173350000|2020-12-05 13:02:30|593.13|591.13|593.21|591.21|593.23|591.23|593.13|591.13|13
1607173360000|2020-12-05 13:02:40|593.22|591.22|593.37|591.37|593.37|591.37|593.21|591.21|17
1607173370000|2020-12-05 13:02:50|593.38|591.38|593.34|591.34|593.43|591.43|593.32|591.32|15
1607173380000|2020-12-05 13:03:00|593.32|591.32|593.28|591.28|593.32|591.32|593.23|591.23|21
1607173390000|2020-12-05 13:03:10|593.27|591.27|593.35|591.35|593.35|591.35|593.27|591.27|13
1607173400000|2020-12-05 13:03:20|593.3|591.3|593.36|591.36|593.38|591.38|593.3|591.3|27
1607173410000|2020-12-05 13:03:30|593.35|591.35|593.41|591.41|593.41|591.41|593.34|591.34|18
1607173420000|2020-12-05 13:03:40|593.4|591.4|593.39|591.39|593.41|591.41|593.39|591.39|12
1607173430000|2020-12-05 13:03:50|593.4|591.4|593.25|591.25|593.4|591.4|593.24|591.24|16
1607173440000|2020-12-05 13:04:00|593.24|591.24|593.04|591.04|593.24|591.24|592.94|590.94|26
1607173450000|2020-12-05 13:04:10|593|591|592.96|590.96|593.02|591.02|592.94|590.94|22
1607173460000|2020-12-05 13:04:20|592.95|590.95|592.99|590.99|593.02|591.02|592.92|590.92|22
1607173470000|2020-12-05 13:04:30|592.97|590.97|592.99|590.99|593|591|592.96|590.96|21
1607173480000|2020-12-05 13:04:40|592.98|590.98|592.84|590.84|592.99|590.99|592.82|590.82|19
1607173490000|2020-12-05 13:04:50|592.83|590.83|592.7|590.7|592.83|590.83|592.7|590.7|22
1607173500000|2020-12-05 13:05:00|592.69|590.69|592.31|590.31|592.69|590.69|592.31|590.31|22
1607173510000|2020-12-05 13:05:10|592.29|590.29|592.25|590.25|592.29|590.29|592.21|590.21|15
1607173520000|2020-12-05 13:05:20|592.27|590.27|592.03|590.03|592.27|590.27|592.01|590.01|24
1607173530000|2020-12-05 13:05:30|592.02|590.02|591.98|589.98|592.03|590.03|591.98|589.98|21
1607173540000|2020-12-05 13:05:40|591.92|589.92|591.92|589.92|591.93|589.93|591.89|589.89|14
1607173550000|2020-12-05 13:05:50|591.91|589.91|591.88|589.88|591.91|589.91|591.87|589.87|16
1607173560000|2020-12-05 13:06:00|591.89|589.89|591.68|589.68|591.89|589.89|591.68|589.68|15
1607173570000|2020-12-05 13:06:10|591.71|589.71|591.67|589.67|591.71|589.71|591.65|589.65|17
1607173580000|2020-12-05 13:06:20|591.69|589.69|591.83|589.83|591.83|589.83|591.61|589.61|20
1607173590000|2020-12-05 13:06:30|591.9|589.9|591.85|589.85|591.99|589.99|591.85|589.85|26
1607173600000|2020-12-05 13:06:40|591.86|589.86|591.77|589.77|591.86|589.86|591.65|589.65|28
1607173610000|2020-12-05 13:06:50|591.78|589.78|591.66|589.66|591.79|589.79|591.66|589.66|24
1607173620000|2020-12-05 13:07:00|591.67|589.67|591.68|589.68|591.69|589.69|591.66|589.66|18
1607173630000|2020-12-05 13:07:10|591.65|589.65|591.7|589.7|591.7|589.7|591.65|589.65|18
1607173640000|2020-12-05 13:07:20|591.69|589.69|591.69|589.69|591.7|589.7|591.67|589.67|15
1607173650000|2020-12-05 13:07:30|591.68|589.68|591.57|589.57|591.68|589.68|591.57|589.57|20
1607173660000|2020-12-05 13:07:40|591.58|589.58|591.66|589.66|591.78|589.78|591.57|589.57|19
1607173670000|2020-12-05 13:07:50|591.67|589.67|591.68|589.68|591.68|589.68|591.63|589.63|20
1607173680000|2020-12-05 13:08:00|591.67|589.67|591.6|589.6|591.69|589.69|591.58|589.58|17
1607173690000|2020-12-05 13:08:10|591.61|589.61|591.63|589.63|591.65|589.65|591.61|589.61|12
1607173700000|2020-12-05 13:08:20|591.62|589.62|591.59|589.59|591.62|589.62|591.58|589.58|14
1607173710000|2020-12-05 13:08:30|591.6|589.6|591.58|589.58|591.6|589.6|591.56|589.56|14
1607173720000|2020-12-05 13:08:40|591.59|589.59|591.44|589.44|591.59|589.59|591.44|589.44|18
1607173730000|2020-12-05 13:08:50|591.45|589.45|591.5|589.5|591.53|589.53|591.44|589.44|26
1607173740000|2020-12-05 13:09:00|591.49|589.49|591.61|589.61|591.61|589.61|591.48|589.48|14
1607173750000|2020-12-05 13:09:10|591.63|589.63|591.59|589.59|591.63|589.63|591.58|589.58|18
1607173760000|2020-12-05 13:09:20|591.6|589.6|591.77|589.77|591.8|589.8|591.6|589.6|17
1607173770000|2020-12-05 13:09:30|591.76|589.76|591.66|589.66|591.76|589.76|591.65|589.65|16
1607173780000|2020-12-05 13:09:40|591.65|589.65|591.58|589.58|591.69|589.69|591.56|589.56|18
1607173790000|2020-12-05 13:09:50|591.59|589.59|591.55|589.55|591.61|589.61|591.53|589.53|14
1607173800000|2020-12-05 13:10:00|591.56|589.56|591.48|589.48|591.56|589.56|591.42|589.42|16
1607173810000|2020-12-05 13:10:10|591.49|589.49|591.46|589.46|591.5|589.5|591.43|589.43|15
1607173820000|2020-12-05 13:10:20|591.47|589.47|591.52|589.52|591.56|589.56|591.4|589.4|20
1607173830000|2020-12-05 13:10:30|591.51|589.51|591.52|589.52|591.53|589.53|591.47|589.47|24
1607173840000|2020-12-05 13:10:40|591.51|589.51|591.45|589.45|591.52|589.52|591.43|589.43|12
1607173850000|2020-12-05 13:10:50|591.44|589.44|591.43|589.43|591.49|589.49|591.42|589.42|18
1607173860000|2020-12-05 13:11:00|591.41|589.41|591.4|589.4|591.42|589.42|591.39|589.39|8
1607173870000|2020-12-05 13:11:10|591.39|589.39|591.24|589.24|591.4|589.4|591.23|589.23|16
1607173880000|2020-12-05 13:11:20|591.23|589.23|591.04|589.04|591.25|589.25|591.03|589.03|20
1607173890000|2020-12-05 13:11:30|591.05|589.05|591.03|589.03|591.05|589.05|591.01|589.01|7
1607173900000|2020-12-05 13:11:40|591.02|589.02|590.96|588.96|591.03|589.03|590.95|588.95|14
1607173910000|2020-12-05 13:11:50|590.97|588.97|590.8|588.8|590.97|588.97|590.8|588.8|13
1607173920000|2020-12-05 13:12:00|590.78|588.78|590.82|588.82|590.83|588.83|590.77|588.77|17
1607173930000|2020-12-05 13:12:10|590.83|588.83|591.12|589.12|591.15|589.15|590.83|588.83|24
1607173940000|2020-12-05 13:12:20|591.11|589.11|591.01|589.01|591.14|589.14|591|589|26
1607173950000|2020-12-05 13:12:30|591.02|589.02|590.91|588.91|591.02|589.02|590.86|588.86|22
1607173960000|2020-12-05 13:12:40|590.89|588.89|590.81|588.81|590.93|588.93|590.77|588.77|22
1607173970000|2020-12-05 13:12:50|590.82|588.82|590.79|588.79|590.84|588.84|590.77|588.77|25
1607173980000|2020-12-05 13:13:00|590.8|588.8|590.73|588.73|590.83|588.83|590.72|588.72|26
1607173990000|2020-12-05 13:13:10|590.74|588.74|590.86|588.86|590.86|588.86|590.74|588.74|20
1607174000000|2020-12-05 13:13:20|590.87|588.87|590.83|588.83|590.87|588.87|590.78|588.78|24
1607174010000|2020-12-05 13:13:30|590.84|588.84|590.8|588.8|590.84|588.84|590.77|588.77|21
1607174020000|2020-12-05 13:13:40|590.81|588.81|590.77|588.77|590.82|588.82|590.73|588.73|23
1607174030000|2020-12-05 13:13:50|590.78|588.78|591.05|589.05|591.05|589.05|590.76|588.76|22
1607174040000|2020-12-05 13:14:00|591.06|589.06|591.02|589.02|591.06|589.06|590.99|588.99|22
1607174050000|2020-12-05 13:14:10|591.03|589.03|590.91|588.91|591.03|589.03|590.88|588.88|29
1607174060000|2020-12-05 13:14:20|590.88|588.88|590.89|588.89|590.91|588.91|590.85|588.85|17
1607174070000|2020-12-05 13:14:30|590.86|588.86|590.89|588.89|590.9|588.9|590.85|588.85|27
1607174080000|2020-12-05 13:14:40|590.9|588.9|590.94|588.94|590.96|588.96|590.89|588.89|24
1607174090000|2020-12-05 13:14:50|590.93|588.93|590.92|588.92|590.94|588.94|590.87|588.87|18
1607174100000|2020-12-05 13:15:00|590.93|588.93|591.17|589.17|591.18|589.18|590.91|588.91|14
1607174110000|2020-12-05 13:15:10|591.18|589.18|591.15|589.15|591.18|589.18|591.15|589.15|14
1607174120000|2020-12-05 13:15:20|591.16|589.16|591.17|589.17|591.17|589.17|591.15|589.15|16
1607174130000|2020-12-05 13:15:30|591.16|589.16|591.21|589.21|591.21|589.21|591.16|589.16|8
1607174140000|2020-12-05 13:15:40|591.23|589.23|591.23|589.23|591.23|589.23|591.23|589.23|1
1607174150000|2020-12-05 13:15:50|591.22|589.22|591.19|589.19|591.24|589.24|591.16|589.16|19
1607174160000|2020-12-05 13:16:00|591.16|589.16|591.26|589.26|591.26|589.26|591.14|589.14|21
1607174170000|2020-12-05 13:16:10|591.27|589.27|591.18|589.18|591.27|589.27|591.15|589.15|15
1607174180000|2020-12-05 13:16:20|591.21|589.21|591.24|589.24|591.26|589.26|591.16|589.16|16
1607174190000|2020-12-05 13:16:30|591.26|589.26|591.16|589.16|591.27|589.27|591.15|589.15|16
1607174200000|2020-12-05 13:16:40|591.2|589.2|591.2|589.2|591.22|589.22|591.17|589.17|11
1607174210000|2020-12-05 13:16:50|591.19|589.19|591.19|589.19|591.22|589.22|591.15|589.15|24
1607174220000|2020-12-05 13:17:00|591.18|589.18|591.23|589.23|591.23|589.23|591.18|589.18|16
1607174230000|2020-12-05 13:17:10|591.22|589.22|591.28|589.28|591.29|589.29|591.22|589.22|19
1607174240000|2020-12-05 13:17:20|591.27|589.27|591.27|589.27|591.28|589.28|591.26|589.26|15
1607174250000|2020-12-05 13:17:30|591.28|589.28|591.13|589.13|591.33|589.33|591.13|589.13|27
1607174260000|2020-12-05 13:17:40|591.14|589.14|591.03|589.03|591.14|589.14|591.01|589.01|19
1607174270000|2020-12-05 13:17:50|591.02|589.02|590.98|588.98|591.03|589.03|590.96|588.96|18
1607174280000|2020-12-05 13:18:00|590.99|588.99|590.97|588.97|591|589|590.95|588.95|13
1607174290000|2020-12-05 13:18:10|590.98|588.98|590.92|588.92|590.98|588.98|590.9|588.9|9
1607174300000|2020-12-05 13:18:20|590.89|588.89|590.89|588.89|590.91|588.91|590.87|588.87|13
1607174310000|2020-12-05 13:18:30|590.88|588.88|590.54|588.54|590.88|588.88|590.53|588.53|16
1607174320000|2020-12-05 13:18:40|590.53|588.53|590.52|588.52|590.54|588.54|590.52|588.52|13
1607174330000|2020-12-05 13:18:50|590.51|588.51|590.44|588.44|590.51|588.51|590.4|588.4|13
1607174340000|2020-12-05 13:19:00|590.5|588.5|590.65|588.65|590.65|588.65|590.5|588.5|20
1607174350000|2020-12-05 13:19:10|590.64|588.64|591.01|589.01|591.01|589.01|590.62|588.62|22
1607174360000|2020-12-05 13:19:20|591|589|591.04|589.04|591.07|589.07|590.98|588.98|26
1607174370000|2020-12-05 13:19:30|591.08|589.08|590.99|588.99|591.11|589.11|590.99|588.99|21
1607174380000|2020-12-05 13:19:40|590.94|588.94|590.97|588.97|590.98|588.98|590.91|588.91|17
1607174390000|2020-12-05 13:19:50|590.98|588.98|590.85|588.85|590.98|588.98|590.83|588.83|18
1607174400000|2020-12-05 13:20:00|590.83|588.83|590.85|588.85|590.86|588.86|590.82|588.82|23
1607174410000|2020-12-05 13:20:10|590.84|588.84|590.76|588.76|590.85|588.85|590.76|588.76|10
1607174420000|2020-12-05 13:20:20|590.75|588.75|590.6|588.6|590.76|588.76|590.56|588.56|22
1607174430000|2020-12-05 13:20:30|590.62|588.62|590.68|588.68|590.69|588.69|590.57|588.57|27
1607174440000|2020-12-05 13:20:40|590.67|588.67|590.72|588.72|590.72|588.72|590.6|588.6|30
1607174450000|2020-12-05 13:20:50|590.73|588.73|590.91|588.91|590.92|588.92|590.72|588.72|24
1607174460000|2020-12-05 13:21:00|590.9|588.9|590.95|588.95|590.96|588.96|590.89|588.89|23
1607174470000|2020-12-05 13:21:10|590.98|588.98|590.95|588.95|590.98|588.98|590.91|588.91|20
1607174480000|2020-12-05 13:21:20|590.94|588.94|590.9|588.9|590.95|588.95|590.89|588.89|21
1607174490000|2020-12-05 13:21:30|590.91|588.91|590.93|588.93|590.96|588.96|590.9|588.9|16
1607174500000|2020-12-05 13:21:40|590.95|588.95|590.93|588.93|590.95|588.95|590.9|588.9|22
1607174510000|2020-12-05 13:21:50|590.92|588.92|590.94|588.94|590.95|588.95|590.91|588.91|15
1607174520000|2020-12-05 13:22:00|590.93|588.93|590.88|588.88|590.95|588.95|590.88|588.88|18
1607174530000|2020-12-05 13:22:10|590.89|588.89|590.75|588.75|590.93|588.93|590.74|588.74|25
1607174540000|2020-12-05 13:22:20|590.76|588.76|590.65|588.65|590.76|588.76|590.64|588.64|25
1607174550000|2020-12-05 13:22:30|590.66|588.66|590.81|588.81|590.85|588.85|590.65|588.65|22
1607174560000|2020-12-05 13:22:40|590.8|588.8|590.8|588.8|590.81|588.81|590.74|588.74|21
1607174570000|2020-12-05 13:22:50|590.79|588.79|590.77|588.77|590.81|588.81|590.77|588.77|11
1607174580000|2020-12-05 13:23:00|590.76|588.76|590.79|588.79|590.81|588.81|590.74|588.74|19
1607174590000|2020-12-05 13:23:10|590.77|588.77|590.85|588.85|590.87|588.87|590.77|588.77|17
1607174600000|2020-12-05 13:23:20|590.84|588.84|590.84|588.84|590.85|588.85|590.82|588.82|16
1607174610000|2020-12-05 13:23:30|590.83|588.83|590.87|588.87|590.88|588.88|590.82|588.82|20
1607174620000|2020-12-05 13:23:40|590.88|588.88|590.87|588.87|590.88|588.88|590.82|588.82|20
1607174630000|2020-12-05 13:23:50|590.88|588.88|590.88|588.88|590.89|588.89|590.87|588.87|15
1607174640000|2020-12-05 13:24:00|590.87|588.87|590.87|588.87|590.89|588.89|590.85|588.85|18
1607174650000|2020-12-05 13:24:10|590.86|588.86|590.86|588.86|590.88|588.88|590.85|588.85|17
1607174660000|2020-12-05 13:24:20|590.85|588.85|590.87|588.87|590.87|588.87|590.85|588.85|5
1607174670000|2020-12-05 13:24:30|590.86|588.86|590.81|588.81|590.87|588.87|590.8|588.8|15
1607174680000|2020-12-05 13:24:40|590.83|588.83|590.85|588.85|590.9|588.9|590.78|588.78|27
1607174690000|2020-12-05 13:24:50|590.84|588.84|590.88|588.88|590.91|588.91|590.83|588.83|24
1607174700000|2020-12-05 13:25:00|590.87|588.87|590.89|588.89|590.9|588.9|590.86|588.86|21
1607174710000|2020-12-05 13:25:10|590.86|588.86|590.84|588.84|590.86|588.86|590.76|588.76|23
1607174720000|2020-12-05 13:25:20|590.83|588.83|590.65|588.65|590.85|588.85|590.63|588.63|23
1607174730000|2020-12-05 13:25:30|590.63|588.63|590.64|588.64|590.65|588.65|590.6|588.6|14
1607174740000|2020-12-05 13:25:40|590.65|588.65|590.65|588.65|590.65|588.65|590.6|588.6|23
1607174750000|2020-12-05 13:25:50|590.66|588.66|590.67|588.67|590.75|588.75|590.61|588.61|25
1607174760000|2020-12-05 13:26:00|590.69|588.69|590.72|588.72|590.78|588.78|590.69|588.69|22
1607174770000|2020-12-05 13:26:10|590.73|588.73|591.02|589.02|591.02|589.02|590.73|588.73|26
1607174780000|2020-12-05 13:26:20|591.03|589.03|591|589|591.03|589.03|590.92|588.92|28
1607174790000|2020-12-05 13:26:30|590.99|588.99|590.67|588.67|590.99|588.99|590.67|588.67|23
1607174800000|2020-12-05 13:26:40|590.69|588.69|590.65|588.65|590.69|588.69|590.64|588.64|9
1607174810000|2020-12-05 13:26:50|590.64|588.64|590.67|588.67|590.69|588.69|590.64|588.64|15
1607174820000|2020-12-05 13:27:00|590.68|588.68|590.68|588.68|590.69|588.69|590.65|588.65|21
1607174830000|2020-12-05 13:27:10|590.69|588.69|590.54|588.54|590.69|588.69|590.53|588.53|28
1607174840000|2020-12-05 13:27:20|590.53|588.53|590.55|588.55|590.65|588.65|590.51|588.51|30
1607174850000|2020-12-05 13:27:30|590.54|588.54|590.22|588.22|590.55|588.55|590.2|588.2|25
1607174860000|2020-12-05 13:27:40|590.19|588.19|590.23|588.23|590.23|588.23|590.17|588.17|22
1607174870000|2020-12-05 13:27:50|590.16|588.16|590.02|588.02|590.16|588.16|590.02|588.02|20
1607174880000|2020-12-05 13:28:00|590.03|588.03|590.03|588.03|590.08|588.08|589.98|587.98|21
1607174890000|2020-12-05 13:28:10|590.04|588.04|590.12|588.12|590.13|588.13|590.04|588.04|21
1607174900000|2020-12-05 13:28:20|590.13|588.13|590.16|588.16|590.16|588.16|590.12|588.12|13
1607174910000|2020-12-05 13:28:30|590.15|588.15|590.31|588.31|590.43|588.43|590.15|588.15|23
1607174920000|2020-12-05 13:28:40|590.28|588.28|590.23|588.23|590.33|588.33|590.17|588.17|25
1607174930000|2020-12-05 13:28:50|590.2|588.2|590.23|588.23|590.25|588.25|590.11|588.11|24
1607174940000|2020-12-05 13:29:00|590.21|588.21|590.19|588.19|590.24|588.24|590.16|588.16|25
1607174950000|2020-12-05 13:29:10|590.2|588.2|590.21|588.21|590.21|588.21|590.15|588.15|22
1607174960000|2020-12-05 13:29:20|590.19|588.19|590.19|588.19|590.21|588.21|590.15|588.15|22
1607174970000|2020-12-05 13:29:30|590.17|588.17|590.06|588.06|590.17|588.17|590.05|588.05|18
1607174980000|2020-12-05 13:29:40|590.07|588.07|590.05|588.05|590.08|588.08|590.04|588.04|18
1607174990000|2020-12-05 13:29:50|590.02|588.02|590.08|588.08|590.13|588.13|590.02|588.02|25
1607175000000|2020-12-05 13:30:00|590.11|588.11|590.03|588.03|590.13|588.13|590.02|588.02|26
1607175010000|2020-12-05 13:30:10|590.02|588.02|589.79|587.79|590.05|588.05|589.75|587.75|27
1607175020000|2020-12-05 13:30:20|589.77|587.77|589.6|587.6|589.77|587.77|589.6|587.6|24
1607175030000|2020-12-05 13:30:30|589.54|587.54|588.69|586.69|589.54|587.54|588.6|586.6|28
1607175040000|2020-12-05 13:30:40|588.66|586.66|588.57|586.57|588.66|586.66|588.46|586.46|28
1607175050000|2020-12-05 13:30:50|588.51|586.51|588.93|586.93|588.94|586.94|588.51|586.51|30
1607175060000|2020-12-05 13:31:00|588.99|586.99|588.98|586.98|589.07|587.07|588.89|586.89|29
1607175070000|2020-12-05 13:31:10|588.99|586.99|588.75|586.75|588.99|586.99|588.7|586.7|27
1607175080000|2020-12-05 13:31:20|588.74|586.74|588.69|586.69|588.77|586.77|588.69|586.69|27
1607175090000|2020-12-05 13:31:30|588.7|586.7|588.64|586.64|588.74|586.74|588.64|586.64|19
1607175100000|2020-12-05 13:31:40|588.63|586.63|588.71|586.71|588.75|586.75|588.62|586.62|31
1607175110000|2020-12-05 13:31:50|588.7|586.7|588.72|586.72|588.76|586.76|588.57|586.57|29
1607175120000|2020-12-05 13:32:00|588.71|586.71|588.86|586.86|588.92|586.92|588.71|586.71|23
1607175130000|2020-12-05 13:32:10|588.83|586.83|588.92|586.92|588.95|586.95|588.83|586.83|26
1607175140000|2020-12-05 13:32:20|588.93|586.93|588.92|586.92|588.94|586.94|588.86|586.86|22
1607175150000|2020-12-05 13:32:30|588.93|586.93|588.71|586.71|588.93|586.93|588.62|586.62|24
1607175160000|2020-12-05 13:32:40|588.69|586.69|588.65|586.65|588.7|586.7|588.64|586.64|21
1607175170000|2020-12-05 13:32:50|588.68|586.68|588.76|586.76|588.9|586.9|588.65|586.65|32
1607175180000|2020-12-05 13:33:00|588.75|586.75|588.69|586.69|588.84|586.84|588.64|586.64|34
1607175190000|2020-12-05 13:33:10|588.67|586.67|588.56|586.56|588.68|586.68|588.55|586.55|26
1607175200000|2020-12-05 13:33:20|588.55|586.55|588.32|586.32|588.59|586.59|588.31|586.31|24
1607175210000|2020-12-05 13:33:30|588.08|586.08|587.65|585.65|588.19|586.19|587.6|585.6|32
1607175220000|2020-12-05 13:33:40|587.67|585.67|587.83|585.83|587.92|585.92|587.59|585.59|38
1607175230000|2020-12-05 13:33:50|587.84|585.84|587.49|585.49|587.9|585.9|587.44|585.44|18
1607175240000|2020-12-05 13:34:00|587.5|585.5|587.61|585.61|587.8|585.8|587.48|585.48|30
1607175250000|2020-12-05 13:34:10|587.62|585.62|587.37|585.37|587.64|585.64|587.34|585.34|23
1607175260000|2020-12-05 13:34:20|587.41|585.41|587.75|585.75|587.75|585.75|587.41|585.41|17
1607175270000|2020-12-05 13:34:30|587.74|585.74|587.8|585.8|587.84|585.84|587.73|585.73|26
1607175280000|2020-12-05 13:34:40|587.81|585.81|587.63|585.63|587.82|585.82|587.59|585.59|31
1607175290000|2020-12-05 13:34:50|587.7|585.7|587.72|585.72|587.76|585.76|587.68|585.68|21
1607175300000|2020-12-05 13:35:00|587.71|585.71|587.45|585.45|587.76|585.76|587.45|585.45|18
1607175310000|2020-12-05 13:35:10|587.46|585.46|587.4|585.4|587.46|585.46|587.39|585.39|14
1607175320000|2020-12-05 13:35:20|587.39|585.39|587.19|585.19|587.47|585.47|587.19|585.19|24
1607175330000|2020-12-05 13:35:30|587.07|585.07|586.62|584.62|587.1|585.1|586.61|584.61|32
1607175340000|2020-12-05 13:35:40|586.58|584.58|586.2|584.2|586.58|584.58|586.08|584.08|32
1607175350000|2020-12-05 13:35:50|586.17|584.17|586.1|584.1|586.17|584.17|586.08|584.08|26
1607175360000|2020-12-05 13:36:00|586.11|584.11|586.18|584.18|586.24|584.24|586.1|584.1|23
1607175370000|2020-12-05 13:36:10|586.16|584.16|586.44|584.44|586.56|584.56|586.05|584.05|30
1607175380000|2020-12-05 13:36:20|586.42|584.42|586.66|584.66|586.67|584.67|586.36|584.36|31
1607175390000|2020-12-05 13:36:30|586.65|584.65|586.67|584.67|586.69|584.69|586.59|584.59|34
1607175400000|2020-12-05 13:36:40|586.64|584.64|586.49|584.49|586.66|584.66|586.46|584.46|27
1607175410000|2020-12-05 13:36:50|586.48|584.48|586.71|584.71|586.9|584.9|586.48|584.48|24
1607175420000|2020-12-05 13:37:00|586.72|584.72|586.73|584.73|586.78|584.78|586.71|584.71|20
1607175430000|2020-12-05 13:37:10|586.74|584.74|586.43|584.43|586.75|584.75|586.43|584.43|21
1607175440000|2020-12-05 13:37:20|586.39|584.39|586.31|584.31|586.39|584.39|586.24|584.24|19
1607175450000|2020-12-05 13:37:30|586.33|584.33|586.28|584.28|586.34|584.34|586.24|584.24|21
1607175460000|2020-12-05 13:37:40|586.27|584.27|586.28|584.28|586.38|584.38|586.27|584.27|23
1607175470000|2020-12-05 13:37:50|586.33|584.33|586.33|584.33|586.42|584.42|586.29|584.29|22
1607175480000|2020-12-05 13:38:00|586.32|584.32|586.38|584.38|586.38|584.38|586.31|584.31|21
1607175490000|2020-12-05 13:38:10|586.37|584.37|586.39|584.39|586.41|584.41|586.37|584.37|21
1607175500000|2020-12-05 13:38:20|586.38|584.38|586.37|584.37|586.4|584.4|586.37|584.37|12
1607175510000|2020-12-05 13:38:30|586.35|584.35|586.47|584.47|586.48|584.48|586.35|584.35|12
1607175520000|2020-12-05 13:38:40|586.48|584.48|586.52|584.52|586.52|584.52|586.47|584.47|16
1607175530000|2020-12-05 13:38:50|586.51|584.51|586.77|584.77|586.79|584.79|586.51|584.51|16
1607175540000|2020-12-05 13:39:00|586.76|584.76|586.61|584.61|586.8|584.8|586.61|584.61|22
1607175550000|2020-12-05 13:39:10|586.62|584.62|586.51|584.51|586.64|584.64|586.51|584.51|22
1607175560000|2020-12-05 13:39:20|586.52|584.52|586.51|584.51|586.55|584.55|586.51|584.51|23
1607175570000|2020-12-05 13:39:30|586.5|584.5|586.55|584.55|586.57|584.57|586.5|584.5|19
1607175580000|2020-12-05 13:39:40|586.54|584.54|586.54|584.54|586.55|584.55|586.45|584.45|19
1607175590000|2020-12-05 13:39:50|586.55|584.55|586.54|584.54|586.57|584.57|586.53|584.53|12
1607175600000|2020-12-05 13:40:00|586.53|584.53|586.54|584.54|586.58|584.58|586.53|584.53|18
1607175610000|2020-12-05 13:40:10|586.55|584.55|586.56|584.56|586.56|584.56|586.47|584.47|15
1607175620000|2020-12-05 13:40:20|586.57|584.57|586.42|584.42|586.57|584.57|586.41|584.41|23
1607175630000|2020-12-05 13:40:30|586.43|584.43|586.13|584.13|586.43|584.43|586.11|584.11|21
1607175640000|2020-12-05 13:40:40|586.14|584.14|586.17|584.17|586.23|584.23|586.12|584.12|12
1607175650000|2020-12-05 13:40:50|586.19|584.19|586.16|584.16|586.2|584.2|586.16|584.16|19
1607175660000|2020-12-05 13:41:00|586.15|584.15|586.02|584.02|586.15|584.15|586.02|584.02|14
1607175670000|2020-12-05 13:41:10|586.01|584.01|585.96|583.96|586.01|584.01|585.96|583.96|16
1607175680000|2020-12-05 13:41:20|585.95|583.95|585.86|583.86|585.95|583.95|585.86|583.86|19
1607175690000|2020-12-05 13:41:30|585.87|583.87|585.87|583.87|585.88|583.88|585.86|583.86|13
1607175700000|2020-12-05 13:41:40|585.86|583.86|585.98|583.98|585.98|583.98|585.86|583.86|22
1607175710000|2020-12-05 13:41:50|585.97|583.97|585.94|583.94|585.98|583.98|585.91|583.91|19
1607175720000|2020-12-05 13:42:00|585.95|583.95|585.95|583.95|585.95|583.95|585.91|583.91|19
1607175730000|2020-12-05 13:42:10|585.94|583.94|585.98|583.98|585.98|583.98|585.92|583.92|14
1607175740000|2020-12-05 13:42:20|586.07|584.07|586.1|584.1|586.1|584.1|586.06|584.06|16
1607175750000|2020-12-05 13:42:30|586.09|584.09|586.27|584.27|586.29|584.29|586.09|584.09|20
1607175760000|2020-12-05 13:42:40|586.28|584.28|586.21|584.21|586.3|584.3|586.21|584.21|26
1607175770000|2020-12-05 13:42:50|586.2|584.2|586.17|584.17|586.2|584.2|586.16|584.16|17
1607175780000|2020-12-05 13:43:00|586.16|584.16|586.29|584.29|586.36|584.36|586.16|584.16|23
1607175790000|2020-12-05 13:43:10|586.31|584.31|586.3|584.3|586.32|584.32|586.3|584.3|12
1607175800000|2020-12-05 13:43:20|586.31|584.31|586.35|584.35|586.35|584.35|586.3|584.3|12
1607175810000|2020-12-05 13:43:30|586.36|584.36|586.46|584.46|586.47|584.47|586.35|584.35|17
1607175820000|2020-12-05 13:43:40|586.48|584.48|586.51|584.51|586.51|584.51|586.46|584.46|11
1607175830000|2020-12-05 13:43:50|586.52|584.52|586.55|584.55|586.55|584.55|586.51|584.51|13
1607175840000|2020-12-05 13:44:00|586.56|584.56|586.62|584.62|586.65|584.65|586.56|584.56|20
1607175850000|2020-12-05 13:44:10|586.61|584.61|586.64|584.64|586.64|584.64|586.57|584.57|18
1607175860000|2020-12-05 13:44:20|586.65|584.65|586.45|584.45|586.67|584.67|586.45|584.45|17
1607175870000|2020-12-05 13:44:30|586.47|584.47|586.43|584.43|586.49|584.49|586.41|584.41|22
1607175880000|2020-12-05 13:44:40|586.41|584.41|586.39|584.39|586.41|584.41|586.38|584.38|17
1607175890000|2020-12-05 13:44:50|586.38|584.38|586.3|584.3|586.39|584.39|586.3|584.3|8
1607175900000|2020-12-05 13:45:00|586.29|584.29|586.35|584.35|586.38|584.38|586.26|584.26|22
1607175910000|2020-12-05 13:45:10|586.33|584.33|586.32|584.32|586.34|584.34|586.31|584.31|10
1607175920000|2020-12-05 13:45:20|586.38|584.38|586.51|584.51|586.53|584.53|586.38|584.38|21
1607175930000|2020-12-05 13:45:30|586.53|584.53|586.6|584.6|586.65|584.65|586.49|584.49|23
1607175940000|2020-12-05 13:45:40|586.61|584.61|586.64|584.64|586.66|584.66|586.56|584.56|14
1607175950000|2020-12-05 13:45:50|586.66|584.66|586.8|584.8|586.8|584.8|586.64|584.64|28
1607175960000|2020-12-05 13:46:00|586.79|584.79|586.78|584.78|586.79|584.79|586.72|584.72|29
1607175970000|2020-12-05 13:46:10|586.75|584.75|586.74|584.74|586.78|584.78|586.72|584.72|27
1607175980000|2020-12-05 13:46:20|586.76|584.76|586.74|584.74|586.77|584.77|586.71|584.71|21
1607175990000|2020-12-05 13:46:30|586.73|584.73|586.72|584.72|586.74|584.74|586.72|584.72|8
1607176000000|2020-12-05 13:46:40|586.73|584.73|586.72|584.72|586.79|584.79|586.72|584.72|21
1607176010000|2020-12-05 13:46:50|586.7|584.7|586.71|584.71|586.73|584.73|586.65|584.65|23
1607176020000|2020-12-05 13:47:00|586.7|584.7|586.59|584.59|586.7|584.7|586.59|584.59|17
1607176030000|2020-12-05 13:47:10|586.6|584.6|586.76|584.76|586.76|584.76|586.59|584.59|14
1607176040000|2020-12-05 13:47:20|586.77|584.77|586.73|584.73|586.8|584.8|586.68|584.68|25
1607176050000|2020-12-05 13:47:30|586.75|584.75|586.78|584.78|586.8|584.8|586.75|584.75|19
1607176060000|2020-12-05 13:47:40|586.79|584.79|586.87|584.87|586.87|584.87|586.79|584.79|10
1607176070000|2020-12-05 13:47:50|586.86|584.86|586.9|584.9|586.9|584.9|586.86|584.86|9
1607176080000|2020-12-05 13:48:00|586.89|584.89|586.88|584.88|586.9|584.9|586.84|584.84|10
1607176090000|2020-12-05 13:48:10|586.9|584.9|586.99|584.99|586.99|584.99|586.9|584.9|12
1607176100000|2020-12-05 13:48:20|586.98|584.98|586.98|584.98|586.99|584.99|586.98|584.98|7
1607176110000|2020-12-05 13:48:30|586.99|584.99|587.16|585.16|587.16|585.16|586.98|584.98|19
1607176120000|2020-12-05 13:48:40|587.21|585.21|587.26|585.26|587.26|585.26|587.18|585.18|18
1607176130000|2020-12-05 13:48:50|587.27|585.27|587.26|585.26|587.31|585.31|587.21|585.21|25
1607176140000|2020-12-05 13:49:00|587.27|585.27|587.3|585.3|587.31|585.31|587.27|585.27|13
1607176150000|2020-12-05 13:49:10|587.29|585.29|587.37|585.37|587.37|585.37|587.29|585.29|11
1607176160000|2020-12-05 13:49:20|587.36|585.36|587.36|585.36|587.39|585.39|587.35|585.35|12
1607176170000|2020-12-05 13:49:30|587.29|585.29|587.1|585.1|587.29|585.29|587.1|585.1|20
1607176180000|2020-12-05 13:49:40|587.09|585.09|587.2|585.2|587.29|585.29|587.05|585.05|27
1607176190000|2020-12-05 13:49:50|587.23|585.23|587.22|585.22|587.24|585.24|587.19|585.19|14
1607176200000|2020-12-05 13:50:00|587.21|585.21|587.23|585.23|587.23|585.23|587.21|585.21|9
1607176210000|2020-12-05 13:50:10|587.22|585.22|587.34|585.34|587.35|585.35|587.22|585.22|20
1607176220000|2020-12-05 13:50:20|587.35|585.35|587.34|585.34|587.35|585.35|587.33|585.33|10
1607176230000|2020-12-05 13:50:30|587.33|585.33|587.32|585.32|587.33|585.33|587.28|585.28|16
1607176240000|2020-12-05 13:50:40|587.31|585.31|587.38|585.38|587.38|585.38|587.31|585.31|11
1607176250000|2020-12-05 13:50:50|587.36|585.36|587.35|585.35|587.38|585.38|587.35|585.35|10
1607176260000|2020-12-05 13:51:00|587.36|585.36|587.36|585.36|587.39|585.39|587.29|585.29|19
1607176270000|2020-12-05 13:51:10|587.39|585.39|587.39|585.39|587.4|585.4|587.38|585.38|10
1607176280000|2020-12-05 13:51:20|587.4|585.4|587.44|585.44|587.44|585.44|587.4|585.4|3
1607176290000|2020-12-05 13:51:30|587.48|585.48|587.45|585.45|587.49|585.49|587.42|585.42|11
1607176300000|2020-12-05 13:51:40|587.42|585.42|587.43|585.43|587.45|585.45|587.4|585.4|12
1607176310000|2020-12-05 13:51:50|587.44|585.44|587.43|585.43|587.46|585.46|587.42|585.42|19
1607176320000|2020-12-05 13:52:00|587.44|585.44|587.42|585.42|587.45|585.45|587.4|585.4|20
1607176330000|2020-12-05 13:52:10|587.43|585.43|587.42|585.42|587.46|585.46|587.42|585.42|16
1607176340000|2020-12-05 13:52:20|587.43|585.43|587.41|585.41|587.43|585.43|587.41|585.41|2
1607176350000|2020-12-05 13:52:30|587.42|585.42|587.44|585.44|587.47|585.47|587.42|585.42|17
1607176360000|2020-12-05 13:52:40|587.45|585.45|587.56|585.56|587.6|585.6|587.43|585.43|11
1607176370000|2020-12-05 13:52:50|587.54|585.54|587.47|585.47|587.54|585.54|587.46|585.46|11
1607176380000|2020-12-05 13:53:00|587.44|585.44|587.45|585.45|587.47|585.47|587.37|585.37|22
1607176390000|2020-12-05 13:53:10|587.44|585.44|587.48|585.48|587.51|585.51|587.44|585.44|26
1607176400000|2020-12-05 13:53:20|587.49|585.49|587.48|585.48|587.53|585.53|587.46|585.46|24
1607176410000|2020-12-05 13:53:30|587.49|585.49|587.49|585.49|587.52|585.52|587.46|585.46|27
1607176420000|2020-12-05 13:53:40|587.51|585.51|587.52|585.52|587.54|585.54|587.38|585.38|26
1607176430000|2020-12-05 13:53:50|587.5|585.5|587.51|585.51|587.52|585.52|587.49|585.49|16
1607176440000|2020-12-05 13:54:00|587.5|585.5|587.47|585.47|587.51|585.51|587.43|585.43|14
1607176450000|2020-12-05 13:54:10|587.48|585.48|587.5|585.5|587.5|585.5|587.45|585.45|15
1607176460000|2020-12-05 13:54:20|587.51|585.51|587.55|585.55|587.55|585.55|587.51|585.51|8
1607176470000|2020-12-05 13:54:30|587.54|585.54|587.54|585.54|587.56|585.56|587.53|585.53|15
1607176480000|2020-12-05 13:54:40|587.53|585.53|587.41|585.41|587.53|585.53|587.41|585.41|14
1607176490000|2020-12-05 13:54:50|587.4|585.4|587.35|585.35|587.4|585.4|587.34|585.34|14
1607176500000|2020-12-05 13:55:00|587.33|585.33|587.44|585.44|587.44|585.44|587.33|585.33|7
1607176510000|2020-12-05 13:55:10|587.43|585.43|587.45|585.45|587.46|585.46|587.39|585.39|7
1607176520000|2020-12-05 13:55:20|587.46|585.46|587.5|585.5|587.51|585.51|587.45|585.45|9
1607176530000|2020-12-05 13:55:30|587.49|585.49|587.5|585.5|587.51|585.51|587.49|585.49|18
1607176540000|2020-12-05 13:55:40|587.47|585.47|587.48|585.48|587.49|585.49|587.46|585.46|13
1607176550000|2020-12-05 13:55:50|587.52|585.52|587.53|585.53|587.53|585.53|587.51|585.51|8
1607176560000|2020-12-05 13:56:00|587.51|585.51|587.54|585.54|587.54|585.54|587.5|585.5|11
1607176570000|2020-12-05 13:56:10|587.57|585.57|587.54|585.54|587.57|585.57|587.54|585.54|11
1607176580000|2020-12-05 13:56:20|587.55|585.55|587.85|585.85|587.86|585.86|587.55|585.55|18
1607176590000|2020-12-05 13:56:30|587.86|585.86|587.86|585.86|587.86|585.86|587.84|585.84|7
1607176600000|2020-12-05 13:56:40|587.85|585.85|588.04|586.04|588.04|586.04|587.85|585.85|13
1607176610000|2020-12-05 13:56:50|588.02|586.02|588.23|586.23|588.23|586.23|587.99|585.99|30
1607176620000|2020-12-05 13:57:00|588.24|586.24|588.28|586.28|588.28|586.28|588.21|586.21|19
1607176630000|2020-12-05 13:57:10|588.29|586.29|588.39|586.39|588.39|586.39|588.26|586.26|15
1607176640000|2020-12-05 13:57:20|588.4|586.4|588.41|586.41|588.41|586.41|588.33|586.33|23
1607176650000|2020-12-05 13:57:30|588.39|586.39|588.32|586.32|588.42|586.42|588.32|586.32|24
1607176660000|2020-12-05 13:57:40|588.28|586.28|588.24|586.24|588.28|586.28|588.19|586.19|16
1607176670000|2020-12-05 13:57:50|588.25|586.25|588.25|586.25|588.29|586.29|588.25|586.25|20
1607176680000|2020-12-05 13:58:00|588.27|586.27|588.27|586.27|588.29|586.29|588.26|586.26|19
1607176690000|2020-12-05 13:58:10|588.28|586.28|588.41|586.41|588.44|586.44|588.26|586.26|26
1607176700000|2020-12-05 13:58:20|588.43|586.43|588.4|586.4|588.43|586.43|588.38|586.38|18
1607176710000|2020-12-05 13:58:30|588.38|586.38|588.38|586.38|588.41|586.41|588.36|586.36|27
1607176720000|2020-12-05 13:58:40|588.37|586.37|588.27|586.27|588.37|586.37|588.23|586.23|25
1607176730000|2020-12-05 13:58:50|588.26|586.26|588.24|586.24|588.3|586.3|588.23|586.23|16
1607176740000|2020-12-05 13:59:00|588.25|586.25|588.23|586.23|588.26|586.26|588.22|586.22|14
1607176750000|2020-12-05 13:59:10|588.24|586.24|588.26|586.26|588.31|586.31|588.23|586.23|22
1607176760000|2020-12-05 13:59:20|588.25|586.25|588.07|586.07|588.25|586.25|588.06|586.06|22
1607176770000|2020-12-05 13:59:30|588.06|586.06|588.04|586.04|588.07|586.07|588.03|586.03|9
1607176780000|2020-12-05 13:59:40|588.03|586.03|587.89|585.89|588.06|586.06|587.89|585.89|14
1607176790000|2020-12-05 13:59:50|587.85|585.85|587.89|585.89|587.96|585.96|587.85|585.85|18
1607176800000|2020-12-05 14:00:00|587.9|585.9|588.16|586.16|588.16|586.16|587.89|585.89|22
1607176810000|2020-12-05 14:00:10|588.19|586.19|588.45|586.45|588.45|586.45|588.18|586.18|19
1607176820000|2020-12-05 14:00:20|588.44|586.44|588.53|586.53|588.53|586.53|588.43|586.43|31
1607176830000|2020-12-05 14:00:30|588.55|586.55|588.51|586.51|588.55|586.55|588.49|586.49|26
1607176840000|2020-12-05 14:00:40|588.5|586.5|588.52|586.52|588.56|586.56|588.5|586.5|19
1607176850000|2020-12-05 14:00:50|588.53|586.53|588.53|586.53|588.54|586.54|588.52|586.52|15
1607176860000|2020-12-05 14:01:00|588.54|586.54|588.51|586.51|588.55|586.55|588.51|586.51|13
1607176870000|2020-12-05 14:01:10|588.47|586.47|588.24|586.24|588.47|586.47|588.23|586.23|19
1607176880000|2020-12-05 14:01:20|588.29|586.29|588.22|586.22|588.3|586.3|588.22|586.22|16
1607176890000|2020-12-05 14:01:30|588.23|586.23|588.26|586.26|588.26|586.26|588.23|586.23|9
1607176900000|2020-12-05 14:01:40|588.25|586.25|588.25|586.25|588.27|586.27|588.25|586.25|12
1607176910000|2020-12-05 14:01:50|588.26|586.26|588.24|586.24|588.26|586.26|588.24|586.24|9
1607176920000|2020-12-05 14:02:00|588.25|586.25|588.26|586.26|588.26|586.26|588.24|586.24|6
1607176930000|2020-12-05 14:02:10|588.25|586.25|588.3|586.3|588.31|586.31|588.23|586.23|19
1607176940000|2020-12-05 14:02:20|588.29|586.29|588.26|586.26|588.3|586.3|588.24|586.24|17
1607176950000|2020-12-05 14:02:30|588.25|586.25|588.26|586.26|588.27|586.27|588.24|586.24|7
1607176960000|2020-12-05 14:02:40|588.24|586.24|588.25|586.25|588.26|586.26|588.23|586.23|16
1607176970000|2020-12-05 14:02:50|588.24|586.24|587.99|585.99|588.24|586.24|587.98|585.98|19
1607176980000|2020-12-05 14:03:00|587.98|585.98|588.07|586.07|588.08|586.08|587.98|585.98|19
1607176990000|2020-12-05 14:03:10|588.08|586.08|588.24|586.24|588.3|586.3|588.05|586.05|27
1607177000000|2020-12-05 14:03:20|588.26|586.26|588.55|586.55|588.55|586.55|588.26|586.26|19
1607177010000|2020-12-05 14:03:30|588.51|586.51|588.52|586.52|588.54|586.54|588.47|586.47|15
1607177020000|2020-12-05 14:03:40|588.56|586.56|588.56|586.56|588.58|586.58|588.51|586.51|15
1607177030000|2020-12-05 14:03:50|588.57|586.57|588.69|586.69|588.69|586.69|588.56|586.56|23
1607177040000|2020-12-05 14:04:00|588.7|586.7|588.71|586.71|588.72|586.72|588.66|586.66|18
1607177050000|2020-12-05 14:04:10|588.66|586.66|588.73|586.73|588.73|586.73|588.66|586.66|17
1607177060000|2020-12-05 14:04:20|588.72|586.72|588.83|586.83|588.84|586.84|588.72|586.72|18
1607177070000|2020-12-05 14:04:30|588.82|586.82|588.84|586.84|588.85|586.85|588.81|586.81|32
1607177080000|2020-12-05 14:04:40|588.85|586.85|588.98|586.98|588.99|586.99|588.85|586.85|30
1607177090000|2020-12-05 14:04:50|588.99|586.99|589.09|587.09|589.09|587.09|588.99|586.99|21
1607177100000|2020-12-05 14:05:00|589.1|587.1|589.1|587.1|589.1|587.1|589.09|587.09|3
1607177110000|2020-12-05 14:05:10|589.09|587.09|589.09|587.09|589.11|587.11|589.09|587.09|7
1607177120000|2020-12-05 14:05:20|589.08|587.08|589.04|587.04|589.09|587.09|589.04|587.04|11
1607177130000|2020-12-05 14:05:30|589.03|587.03|588.82|586.82|589.03|587.03|588.79|586.79|16
1607177140000|2020-12-05 14:05:40|588.81|586.81|588.81|586.81|588.82|586.82|588.8|586.8|5
1607177150000|2020-12-05 14:05:50|588.8|586.8|588.81|586.81|588.85|586.85|588.8|586.8|12
1607177160000|2020-12-05 14:06:00|588.82|586.82|588.84|586.84|588.88|586.88|588.81|586.81|12
1607177170000|2020-12-05 14:06:10|588.85|586.85|589.15|587.15|589.17|587.17|588.85|586.85|26
1607177180000|2020-12-05 14:06:20|589.13|587.13|589.15|587.15|589.15|587.15|589.11|587.11|14
1607177190000|2020-12-05 14:06:30|589.14|587.14|589.15|587.15|589.15|587.15|589.04|587.04|29
1607177200000|2020-12-05 14:06:40|589.13|587.13|589.1|587.1|589.18|587.18|589.1|587.1|23
1607177210000|2020-12-05 14:06:50|589.11|587.11|589.16|587.16|589.2|587.2|589.1|587.1|22
1607177220000|2020-12-05 14:07:00|589.18|587.18|589.09|587.09|589.23|587.23|589.04|587.04|22
1607177230000|2020-12-05 14:07:10|589.1|587.1|589.11|587.11|589.12|587.12|589.07|587.07|10
1607177240000|2020-12-05 14:07:20|589.1|587.1|589.15|587.15|589.15|587.15|589.1|587.1|8
1607177250000|2020-12-05 14:07:30|589.12|587.12|589.05|587.05|589.12|587.12|589.04|587.04|17
1607177260000|2020-12-05 14:07:40|589.04|587.04|589.09|587.09|589.11|587.11|589.04|587.04|17
1607177270000|2020-12-05 14:07:50|589.1|587.1|589.07|587.07|589.1|587.1|589.07|587.07|11
1607177280000|2020-12-05 14:08:00|589.08|587.08|589.04|587.04|589.08|587.08|589.02|587.02|17
1607177290000|2020-12-05 14:08:10|589.05|587.05|589.07|587.07|589.1|587.1|589.02|587.02|15
1607177300000|2020-12-05 14:08:20|589.06|587.06|588.98|586.98|589.06|587.06|588.96|586.96|12
1607177310000|2020-12-05 14:08:30|588.99|586.99|588.99|586.99|589|587|588.98|586.98|9
1607177320000|2020-12-05 14:08:40|589|587|589.12|587.12|589.15|587.15|588.98|586.98|24
1607177330000|2020-12-05 14:08:50|589.13|587.13|589.1|587.1|589.15|587.15|589.09|587.09|23
1607177340000|2020-12-05 14:09:00|589.11|587.11|589.06|587.06|589.11|587.11|589.04|587.04|16
1607177350000|2020-12-05 14:09:10|589.08|587.08|589.09|587.09|589.09|587.09|589.07|587.07|9
1607177360000|2020-12-05 14:09:20|589.1|587.1|589.04|587.04|589.1|587.1|589.03|587.03|12
1607177370000|2020-12-05 14:09:30|589.03|587.03|589.03|587.03|589.06|587.06|589.03|587.03|14
1607177380000|2020-12-05 14:09:40|589.04|587.04|589.06|587.06|589.06|587.06|589.03|587.03|8
1607177390000|2020-12-05 14:09:50|589.05|587.05|588.87|586.87|589.05|587.05|588.87|586.87|9
1607177400000|2020-12-05 14:10:00|588.89|586.89|588.88|586.88|588.95|586.95|588.86|586.86|16
1607177410000|2020-12-05 14:10:10|588.89|586.89|588.88|586.88|588.89|586.89|588.87|586.87|16
1607177420000|2020-12-05 14:10:20|588.87|586.87|588.85|586.85|588.87|586.87|588.85|586.85|7
1607177430000|2020-12-05 14:10:30|588.88|586.88|588.88|586.88|588.91|586.91|588.86|586.86|14
1607177440000|2020-12-05 14:10:40|588.9|586.9|588.87|586.87|588.9|586.9|588.86|586.86|7
1607177450000|2020-12-05 14:10:50|588.89|586.89|588.92|586.92|588.99|586.99|588.89|586.89|16
1607177460000|2020-12-05 14:11:00|588.91|586.91|588.96|586.96|588.97|586.97|588.9|586.9|7
1607177470000|2020-12-05 14:11:10|588.98|586.98|589|587|589|587|588.95|586.95|14
1607177480000|2020-12-05 14:11:20|588.99|586.99|589.03|587.03|589.04|587.04|588.95|586.95|22
1607177490000|2020-12-05 14:11:30|589.02|587.02|588.91|586.91|589.04|587.04|588.91|586.91|19
1607177500000|2020-12-05 14:11:40|588.96|586.96|588.96|586.96|588.97|586.97|588.92|586.92|11
1607177510000|2020-12-05 14:11:50|588.95|586.95|589.05|587.05|589.05|587.05|588.95|586.95|19
1607177520000|2020-12-05 14:12:00|589.04|587.04|589.03|587.03|589.05|587.05|589.02|587.02|13
1607177530000|2020-12-05 14:12:10|589.02|587.02|588.95|586.95|589.03|587.03|588.95|586.95|16
1607177540000|2020-12-05 14:12:20|588.96|586.96|589|587|589.01|587.01|588.96|586.96|16
1607177550000|2020-12-05 14:12:30|588.99|586.99|589.02|587.02|589.02|587.02|588.97|586.97|14
1607177560000|2020-12-05 14:12:40|589.01|587.01|588.99|586.99|589.02|587.02|588.96|586.96|20
1607177570000|2020-12-05 14:12:50|588.98|586.98|588.99|586.99|589|587|588.98|586.98|14
1607177580000|2020-12-05 14:13:00|588.97|586.97|588.98|586.98|589|587|588.97|586.97|8
1607177590000|2020-12-05 14:13:10|588.97|586.97|588.97|586.97|588.98|586.98|588.94|586.94|17
1607177600000|2020-12-05 14:13:20|588.98|586.98|588.98|586.98|588.98|586.98|588.97|586.97|9
1607177610000|2020-12-05 14:13:30|588.97|586.97|589.1|587.1|589.11|587.11|588.97|586.97|21
1607177620000|2020-12-05 14:13:40|589.12|587.12|589.09|587.09|589.12|587.12|589.09|587.09|17
1607177630000|2020-12-05 14:13:50|589.08|587.08|589.15|587.15|589.17|587.17|589.08|587.08|17
1607177640000|2020-12-05 14:14:00|589.14|587.14|589.22|587.22|589.24|587.24|589.14|587.14|20
1607177650000|2020-12-05 14:14:10|589.21|587.21|589.31|587.31|589.34|587.34|589.21|587.21|19
1607177660000|2020-12-05 14:14:20|589.32|587.32|589.34|587.34|589.36|587.36|589.27|587.27|21
1607177670000|2020-12-05 14:14:30|589.33|587.33|589.4|587.4|589.4|587.4|589.31|587.31|18
1607177680000|2020-12-05 14:14:40|589.42|587.42|589.49|587.49|589.52|587.52|589.42|587.42|18
1607177690000|2020-12-05 14:14:50|589.5|587.5|589.65|587.65|589.66|587.66|589.45|587.45|24
1607177700000|2020-12-05 14:15:00|589.64|587.64|590.05|588.05|590.05|588.05|589.64|587.64|27
1607177710000|2020-12-05 14:15:10|590.07|588.07|589.78|587.78|590.07|588.07|589.77|587.77|22
1607177720000|2020-12-05 14:15:20|589.79|587.79|589.88|587.88|589.92|587.92|589.79|587.79|28
1607177730000|2020-12-05 14:15:30|589.87|587.87|589.78|587.78|589.87|587.87|589.74|587.74|10
1607177740000|2020-12-05 14:15:40|589.81|587.81|589.83|587.83|589.91|587.91|589.74|587.74|23
1607177750000|2020-12-05 14:15:50|589.85|587.85|589.86|587.86|589.89|587.89|589.81|587.81|27
1607177760000|2020-12-05 14:16:00|589.85|587.85|589.87|587.87|589.93|587.93|589.84|587.84|23
1607177770000|2020-12-05 14:16:10|589.89|587.89|589.88|587.88|589.91|587.91|589.87|587.87|18
1607177780000|2020-12-05 14:16:20|589.87|587.87|589.9|587.9|589.94|587.94|589.87|587.87|21
1607177790000|2020-12-05 14:16:30|589.91|587.91|590.17|588.17|590.18|588.18|589.91|587.91|19
1607177800000|2020-12-05 14:16:40|590.1|588.1|590.32|588.32|590.32|588.32|590.07|588.07|15
1607177810000|2020-12-05 14:16:50|590.33|588.33|590.38|588.38|590.41|588.41|590.28|588.28|25
1607177820000|2020-12-05 14:17:00|590.4|588.4|590.4|588.4|590.4|588.4|590.32|588.32|20
1607177830000|2020-12-05 14:17:10|590.39|588.39|590.42|588.42|590.43|588.43|590.39|588.39|21
1607177840000|2020-12-05 14:17:20|590.4|588.4|590.42|588.42|590.43|588.43|590.4|588.4|24
1607177850000|2020-12-05 14:17:30|590.4|588.4|590.29|588.29|590.51|588.51|590.29|588.29|29
1607177860000|2020-12-05 14:17:40|590.3|588.3|590.29|588.29|590.31|588.31|590.27|588.27|21
1607177870000|2020-12-05 14:17:50|590.3|588.3|590.26|588.26|590.3|588.3|590.25|588.25|20
1607177880000|2020-12-05 14:18:00|590.25|588.25|590.07|588.07|590.26|588.26|590.06|588.06|28
1607177890000|2020-12-05 14:18:10|590.03|588.03|589.83|587.83|590.03|588.03|589.82|587.82|26
1607177900000|2020-12-05 14:18:20|589.82|587.82|589.87|587.87|589.92|587.92|589.8|587.8|19
1607177910000|2020-12-05 14:18:30|589.86|587.86|589.9|587.9|589.91|587.91|589.84|587.84|22
1607177920000|2020-12-05 14:18:40|589.91|587.91|589.83|587.83|589.91|587.91|589.82|587.82|18
1607177930000|2020-12-05 14:18:50|589.82|587.82|589.81|587.81|589.83|587.83|589.79|587.79|18
1607177940000|2020-12-05 14:19:00|589.8|587.8|589.43|587.43|589.81|587.81|589.43|587.43|25
1607177950000|2020-12-05 14:19:10|589.42|587.42|589.44|587.44|589.44|587.44|589.41|587.41|16
1607177960000|2020-12-05 14:19:20|589.43|587.43|589.49|587.49|589.58|587.58|589.43|587.43|25
1607177970000|2020-12-05 14:19:30|589.5|587.5|589.53|587.53|589.61|587.61|589.5|587.5|27
1607177980000|2020-12-05 14:19:40|589.51|587.51|589.43|587.43|589.51|587.51|589.43|587.43|20
1607177990000|2020-12-05 14:19:50|589.42|587.42|589.42|587.42|589.43|587.43|589.4|587.4|11
1607178000000|2020-12-05 14:20:00|589.46|587.46|589.56|587.56|589.57|587.57|589.46|587.46|12
1607178010000|2020-12-05 14:20:10|589.57|587.57|589.64|587.64|589.65|587.65|589.53|587.53|16
1607178020000|2020-12-05 14:20:20|589.63|587.63|589.76|587.76|589.82|587.82|589.62|587.62|26
1607178030000|2020-12-05 14:20:30|589.83|587.83|589.9|587.9|589.91|587.91|589.81|587.81|20
1607178040000|2020-12-05 14:20:40|589.91|587.91|590.1|588.1|590.11|588.11|589.9|587.9|19
1607178050000|2020-12-05 14:20:50|590.09|588.09|590.13|588.13|590.13|588.13|590.05|588.05|22
1607178060000|2020-12-05 14:21:00|590.12|588.12|590.05|588.05|590.15|588.15|590.03|588.03|25
1607178070000|2020-12-05 14:21:10|590.04|588.04|590.02|588.02|590.05|588.05|589.93|587.93|20
1607178080000|2020-12-05 14:21:20|590.06|588.06|590.14|588.14|590.16|588.16|590.05|588.05|21
1607178090000|2020-12-05 14:21:30|590.15|588.15|590.1|588.1|590.16|588.16|590.1|588.1|22
1607178100000|2020-12-05 14:21:40|590.09|588.09|590.01|588.01|590.11|588.11|590|588|12
1607178110000|2020-12-05 14:21:50|590.02|588.02|590.02|588.02|590.02|588.02|590|588|7
1607178120000|2020-12-05 14:22:00|590.01|588.01|589.98|587.98|590.01|588.01|589.96|587.96|10
1607178130000|2020-12-05 14:22:10|589.99|587.99|589.98|587.98|589.99|587.99|589.97|587.97|12
1607178140000|2020-12-05 14:22:20|589.97|587.97|590.04|588.04|590.04|588.04|589.97|587.97|19
1607178150000|2020-12-05 14:22:30|590.03|588.03|590.28|588.28|590.29|588.29|590.03|588.03|20
1607178160000|2020-12-05 14:22:40|590.29|588.29|590.37|588.37|590.38|588.38|590.26|588.26|19
1607178170000|2020-12-05 14:22:50|590.38|588.38|590.37|588.37|590.42|588.42|590.32|588.32|17
1607178180000|2020-12-05 14:23:00|590.33|588.33|590.09|588.09|590.37|588.37|590.08|588.08|19
1607178190000|2020-12-05 14:23:10|590.08|588.08|589.99|587.99|590.09|588.09|589.99|587.99|21
1607178200000|2020-12-05 14:23:20|590|588|590|588|590.05|588.05|589.96|587.96|20
1607178210000|2020-12-05 14:23:30|589.99|587.99|590.23|588.23|590.23|588.23|589.99|587.99|20
1607178220000|2020-12-05 14:23:40|590.22|588.22|590.2|588.2|590.22|588.22|590.18|588.18|10
1607178230000|2020-12-05 14:23:50|590.19|588.19|590.1|588.1|590.19|588.19|590.1|588.1|5
1607178240000|2020-12-05 14:24:00|590.05|588.05|589.92|587.92|590.05|588.05|589.78|587.78|33
1607178250000|2020-12-05 14:24:10|589.9|587.9|589.64|587.64|589.9|587.9|589.63|587.63|17
1607178260000|2020-12-05 14:24:20|589.65|587.65|589.86|587.86|589.86|587.86|589.65|587.65|18
1607178270000|2020-12-05 14:24:30|589.89|587.89|590.1|588.1|590.1|588.1|589.89|587.89|29
1607178280000|2020-12-05 14:24:40|590.09|588.09|590.17|588.17|590.18|588.18|590.09|588.09|17
1607178290000|2020-12-05 14:24:50|590.18|588.18|590.18|588.18|590.19|588.19|590.16|588.16|12
1607178300000|2020-12-05 14:25:00|590.19|588.19|590.19|588.19|590.19|588.19|590.18|588.18|7
1607178310000|2020-12-05 14:25:10|590.18|588.18|589.86|587.86|590.18|588.18|589.86|587.86|21
1607178320000|2020-12-05 14:25:20|589.88|587.88|589.69|587.69|589.88|587.88|589.69|587.69|13
1607178330000|2020-12-05 14:25:30|589.7|587.7|589.59|587.59|589.7|587.7|589.59|587.59|10
1607178340000|2020-12-05 14:25:40|589.58|587.58|589.51|587.51|589.58|587.58|589.48|587.48|13
1607178350000|2020-12-05 14:25:50|589.52|587.52|589.6|587.6|589.6|587.6|589.52|587.52|7
1607178360000|2020-12-05 14:26:00|589.58|587.58|589.49|587.49|589.61|587.61|589.49|587.49|25
1607178370000|2020-12-05 14:26:10|589.48|587.48|589.38|587.38|589.48|587.48|589.38|587.38|18
1607178380000|2020-12-05 14:26:20|589.37|587.37|589.28|587.28|589.38|587.38|589.28|587.28|10
1607178390000|2020-12-05 14:26:30|589.29|587.29|589.4|587.4|589.41|587.41|589.18|587.18|19
1607178400000|2020-12-05 14:26:40|589.39|587.39|589.3|587.3|589.39|587.39|589.3|587.3|22
1607178410000|2020-12-05 14:26:50|589.31|587.31|589.22|587.22|589.31|587.31|589.19|587.19|21
1607178420000|2020-12-05 14:27:00|589.21|587.21|589.23|587.23|589.23|587.23|589.18|587.18|20
1607178430000|2020-12-05 14:27:10|589.22|587.22|589.67|587.67|589.68|587.68|589.22|587.22|26
1607178440000|2020-12-05 14:27:20|589.66|587.66|589.82|587.82|589.85|587.85|589.66|587.66|25
1607178450000|2020-12-05 14:27:30|589.85|587.85|589.69|587.69|589.85|587.85|589.68|587.68|31
1607178460000|2020-12-05 14:27:40|589.68|587.68|589.74|587.74|589.74|587.74|589.68|587.68|23
1607178470000|2020-12-05 14:27:50|589.73|587.73|589.81|587.81|589.83|587.83|589.66|587.66|21
1607178480000|2020-12-05 14:28:00|589.82|587.82|589.75|587.75|589.83|587.83|589.73|587.73|15
1607178490000|2020-12-05 14:28:10|589.74|587.74|589.78|587.78|589.78|587.78|589.72|587.72|20
1607178500000|2020-12-05 14:28:20|589.8|587.8|589.64|587.64|589.8|587.8|589.64|587.64|29
1607178510000|2020-12-05 14:28:30|589.65|587.65|589.69|587.69|589.69|587.69|589.62|587.62|12
1607178520000|2020-12-05 14:28:40|589.73|587.73|589.69|587.69|589.75|587.75|589.69|587.69|11
1607178530000|2020-12-05 14:28:50|589.72|587.72|590|588|590.04|588.04|589.69|587.69|26
1607178540000|2020-12-05 14:29:00|590.07|588.07|590.19|588.19|590.2|588.2|590.07|588.07|16
1607178550000|2020-12-05 14:29:10|590.2|588.2|590.2|588.2|590.21|588.21|590.19|588.19|6
1607178560000|2020-12-05 14:29:20|590.23|588.23|589.91|587.91|590.23|588.23|589.91|587.91|22
1607178570000|2020-12-05 14:29:30|589.85|587.85|589.62|587.62|589.85|587.85|589.62|587.62|26
1607178580000|2020-12-05 14:29:40|589.59|587.59|589.63|587.63|589.68|587.68|589.59|587.59|24
1607178590000|2020-12-05 14:29:50|589.62|587.62|589.66|587.66|589.68|587.68|589.6|587.6|27
1607178600000|2020-12-05 14:30:00|589.65|587.65|589.72|587.72|589.74|587.74|589.61|587.61|26
1607178610000|2020-12-05 14:30:10|589.71|587.71|589.72|587.72|589.74|587.74|589.7|587.7|14
1607178620000|2020-12-05 14:30:20|589.7|587.7|589.7|587.7|589.72|587.72|589.7|587.7|4
1607178630000|2020-12-05 14:30:30|589.71|587.71|589.89|587.89|589.9|587.9|589.71|587.71|21
1607178640000|2020-12-05 14:30:40|589.88|587.88|590.05|588.05|590.08|588.08|589.88|587.88|22
1607178650000|2020-12-05 14:30:50|590.06|588.06|590.04|588.04|590.06|588.06|590.01|588.01|17
1607178660000|2020-12-05 14:31:00|590.05|588.05|590.04|588.04|590.05|588.05|590.04|588.04|6
1607178670000|2020-12-05 14:31:10|590.05|588.05|589.72|587.72|590.05|588.05|589.72|587.72|28
1607178680000|2020-12-05 14:31:20|589.73|587.73|589.56|587.56|589.74|587.74|589.55|587.55|30
1607178690000|2020-12-05 14:31:30|589.57|587.57|589.46|587.46|589.57|587.57|589.45|587.45|25
1607178700000|2020-12-05 14:31:40|589.48|587.48|589.48|587.48|589.53|587.53|589.45|587.45|22
1607178710000|2020-12-05 14:31:50|589.49|587.49|589.52|587.52|589.52|587.52|589.48|587.48|15
1607178720000|2020-12-05 14:32:00|589.43|587.43|589.44|587.44|589.47|587.47|589.43|587.43|19
1607178730000|2020-12-05 14:32:10|589.45|587.45|589.25|587.25|589.45|587.45|589.24|587.24|19
1607178740000|2020-12-05 14:32:20|589.26|587.26|589.2|587.2|589.26|587.26|589.18|587.18|21
1607178750000|2020-12-05 14:32:30|589.18|587.18|589.2|587.2|589.2|587.2|589.17|587.17|7
1607178760000|2020-12-05 14:32:40|589.21|587.21|589.2|587.2|589.22|587.22|589.19|587.19|8
1607178770000|2020-12-05 14:32:50|589.19|587.19|589.23|587.23|589.23|587.23|589.19|587.19|7
1607178780000|2020-12-05 14:33:00|589.22|587.22|589.33|587.33|589.33|587.33|589.22|587.22|9
1607178790000|2020-12-05 14:33:10|589.27|587.27|589.34|587.34|589.34|587.34|589.27|587.27|13
1607178800000|2020-12-05 14:33:20|589.35|587.35|589.34|587.34|589.35|587.35|589.33|587.33|8
1607178810000|2020-12-05 14:33:30|589.39|587.39|589.39|587.39|589.4|587.4|589.39|587.39|7
1607178820000|2020-12-05 14:33:40|589.38|587.38|589.39|587.39|589.39|587.39|589.38|587.38|8
1607178830000|2020-12-05 14:33:50|589.4|587.4|589.4|587.4|589.4|587.4|589.39|587.39|3
1607178840000|2020-12-05 14:34:00|589.39|587.39|589.65|587.65|589.65|587.65|589.39|587.39|12
1607178850000|2020-12-05 14:34:10|589.74|587.74|589.74|587.74|589.74|587.74|589.73|587.73|7
1607178860000|2020-12-05 14:34:20|589.76|587.76|589.76|587.76|589.76|587.76|589.76|587.76|1
1607178870000|2020-12-05 14:34:30|589.79|587.79|589.81|587.81|589.81|587.81|589.74|587.74|6
1607178880000|2020-12-05 14:34:40|589.82|587.82|589.93|587.93|589.93|587.93|589.81|587.81|8
1607178890000|2020-12-05 14:34:50|589.94|587.94|589.87|587.87|590.04|588.04|589.86|587.86|23
1607178900000|2020-12-05 14:35:00|589.88|587.88|589.94|587.94|589.94|587.94|589.86|587.86|16
1607178910000|2020-12-05 14:35:10|589.96|587.96|589.96|587.96|590.01|588.01|589.96|587.96|18
1607178920000|2020-12-05 14:35:20|589.97|587.97|590.08|588.08|590.08|588.08|589.96|587.96|10
1607178930000|2020-12-05 14:35:30|590.07|588.07|590.2|588.2|590.25|588.25|590.07|588.07|21
1607178940000|2020-12-05 14:35:40|590.19|588.19|590.21|588.21|590.24|588.24|590.18|588.18|20
1607178950000|2020-12-05 14:35:50|590.23|588.23|590.26|588.26|590.29|588.29|590.23|588.23|19
1607178960000|2020-12-05 14:36:00|590.27|588.27|590.2|588.2|590.27|588.27|590.2|588.2|22
1607178970000|2020-12-05 14:36:10|590.21|588.21|590.2|588.2|590.21|588.21|590.2|588.2|4
1607178980000|2020-12-05 14:36:20|590.19|588.19|590.14|588.14|590.2|588.2|590.13|588.13|9
1607178990000|2020-12-05 14:36:30|590.12|588.12|590.14|588.14|590.15|588.15|590.12|588.12|6
1607179000000|2020-12-05 14:36:40|590.15|588.15|590.13|588.13|590.15|588.15|590.13|588.13|3
1607179010000|2020-12-05 14:36:50|590.14|588.14|590.14|588.14|590.15|588.15|590.14|588.14|7
1607179020000|2020-12-05 14:37:00|590.15|588.15|590.13|588.13|590.15|588.15|590.11|588.11|13
1607179030000|2020-12-05 14:37:10|590.12|588.12|590.18|588.18|590.2|588.2|590.12|588.12|24
1607179040000|2020-12-05 14:37:20|590.14|588.14|590.2|588.2|590.2|588.2|590.14|588.14|13
1607179050000|2020-12-05 14:37:30|590.19|588.19|590.41|588.41|590.41|588.41|590.18|588.18|15
1607179060000|2020-12-05 14:37:40|590.42|588.42|590.55|588.55|590.55|588.55|590.4|588.4|15
1607179070000|2020-12-05 14:37:50|590.56|588.56|590.56|588.56|590.56|588.56|590.56|588.56|1
1607179080000|2020-12-05 14:38:00|590.55|588.55|590.49|588.49|590.55|588.55|590.45|588.45|18
1607179090000|2020-12-05 14:38:10|590.5|588.5|590.52|588.52|590.54|588.54|590.5|588.5|10
1607179100000|2020-12-05 14:38:20|590.53|588.53|590.53|588.53|590.58|588.58|590.52|588.52|15
1607179110000|2020-12-05 14:38:30|590.55|588.55|590.3|588.3|590.55|588.55|590.29|588.29|20
1607179120000|2020-12-05 14:38:40|590.29|588.29|590.33|588.33|590.33|588.33|590.29|588.29|26
1607179130000|2020-12-05 14:38:50|590.3|588.3|590.52|588.52|590.55|588.55|590.3|588.3|23
1607179140000|2020-12-05 14:39:00|590.54|588.54|590.53|588.53|590.54|588.54|590.53|588.53|6
1607179150000|2020-12-05 14:39:10|590.54|588.54|590.59|588.59|590.61|588.61|590.52|588.52|10
1607179160000|2020-12-05 14:39:20|590.6|588.6|590.5|588.5|590.64|588.64|590.49|588.49|22
1607179170000|2020-12-05 14:39:30|590.51|588.51|590.53|588.53|590.53|588.53|590.51|588.51|4
1607179180000|2020-12-05 14:39:40|590.52|588.52|590.53|588.53|590.53|588.53|590.51|588.51|6
1607179190000|2020-12-05 14:39:50|590.54|588.54|590.54|588.54|590.56|588.56|590.53|588.53|7
1607179200000|2020-12-05 14:40:00|590.53|588.53|590.58|588.58|590.58|588.58|590.53|588.53|9
1607179210000|2020-12-05 14:40:10|590.74|588.74|590.75|588.75|590.75|588.75|590.73|588.73|6
1607179220000|2020-12-05 14:40:20|590.76|588.76|590.73|588.73|590.76|588.76|590.72|588.72|12
1607179230000|2020-12-05 14:40:30|590.72|588.72|590.92|588.92|590.92|588.92|590.72|588.72|20
1607179240000|2020-12-05 14:40:40|590.93|588.93|590.96|588.96|590.96|588.96|590.92|588.92|8
1607179250000|2020-12-05 14:40:50|590.97|588.97|591.01|589.01|591.01|589.01|590.96|588.96|9
1607179260000|2020-12-05 14:41:00|591|589|591.03|589.03|591.03|589.03|590.97|588.97|7
1607179270000|2020-12-05 14:41:10|591.05|589.05|591.06|589.06|591.07|589.07|591.03|589.03|8
1607179280000|2020-12-05 14:41:20|591.09|589.09|591.13|589.13|591.16|589.16|591.07|589.07|22
1607179290000|2020-12-05 14:41:30|591.15|589.15|591.21|589.21|591.21|589.21|591.1|589.1|15
1607179300000|2020-12-05 14:41:40|591.2|589.2|591.12|589.12|591.22|589.22|591.11|589.11|16
1607179310000|2020-12-05 14:41:50|591.11|589.11|591.12|589.12|591.12|589.12|591.11|589.11|2
1607179320000|2020-12-05 14:42:00|591.13|589.13|591.09|589.09|591.16|589.16|591.09|589.09|12
1607179330000|2020-12-05 14:42:10|591.1|589.1|591.13|589.13|591.13|589.13|591.06|589.06|12
1607179340000|2020-12-05 14:42:20|591.11|589.11|591.11|589.11|591.14|589.14|591.09|589.09|17
1607179350000|2020-12-05 14:42:30|591.09|589.09|591.02|589.02|591.11|589.11|590.99|588.99|16
1607179360000|2020-12-05 14:42:40|591.01|589.01|590.97|588.97|591.03|589.03|590.97|588.97|15
1607179370000|2020-12-05 14:42:50|590.98|588.98|590.95|588.95|590.98|588.98|590.92|588.92|12
1607179380000|2020-12-05 14:43:00|590.96|588.96|590.87|588.87|590.96|588.96|590.86|588.86|17
1607179390000|2020-12-05 14:43:10|590.86|588.86|590.84|588.84|590.88|588.88|590.84|588.84|10
1607179400000|2020-12-05 14:43:20|590.85|588.85|590.89|588.89|590.93|588.93|590.85|588.85|18
1607179410000|2020-12-05 14:43:30|590.9|588.9|590.76|588.76|590.9|588.9|590.76|588.76|11
1607179420000|2020-12-05 14:43:40|590.77|588.77|590.82|588.82|590.86|588.86|590.77|588.77|29
1607179430000|2020-12-05 14:43:50|590.83|588.83|590.76|588.76|590.83|588.83|590.76|588.76|17
1607179440000|2020-12-05 14:44:00|590.77|588.77|590.7|588.7|590.78|588.78|590.69|588.69|23
1607179450000|2020-12-05 14:44:10|590.71|588.71|590.76|588.76|590.78|588.78|590.7|588.7|10
1607179460000|2020-12-05 14:44:20|590.75|588.75|590.77|588.77|590.77|588.77|590.7|588.7|16
1607179470000|2020-12-05 14:44:30|590.78|588.78|590.77|588.77|590.79|588.79|590.74|588.74|20
1607179480000|2020-12-05 14:44:40|590.78|588.78|590.79|588.79|590.8|588.8|590.76|588.76|15
1607179490000|2020-12-05 14:44:50|590.77|588.77|590.93|588.93|590.94|588.94|590.77|588.77|20
1607179500000|2020-12-05 14:45:00|590.92|588.92|590.96|588.96|591.03|589.03|590.92|588.92|15
1607179510000|2020-12-05 14:45:10|590.94|588.94|590.8|588.8|590.94|588.94|590.76|588.76|27
1607179520000|2020-12-05 14:45:20|590.81|588.81|590.92|588.92|590.92|588.92|590.81|588.81|21
1607179530000|2020-12-05 14:45:30|590.89|588.89|590.92|588.92|590.93|588.93|590.86|588.86|19
1607179540000|2020-12-05 14:45:40|590.91|588.91|590.98|588.98|590.98|588.98|590.91|588.91|20
1607179550000|2020-12-05 14:45:50|591.01|589.01|591.15|589.15|591.17|589.17|591.01|589.01|19
1607179560000|2020-12-05 14:46:00|591.14|589.14|591.17|589.17|591.18|589.18|591.14|589.14|16
1607179570000|2020-12-05 14:46:10|591.18|589.18|591.15|589.15|591.19|589.19|591.15|589.15|17
1607179580000|2020-12-05 14:46:20|591.16|589.16|591.12|589.12|591.2|589.2|591.11|589.11|18
1607179590000|2020-12-05 14:46:30|591.13|589.13|590.94|588.94|591.13|589.13|590.94|588.94|22
1607179600000|2020-12-05 14:46:40|590.95|588.95|591|589|591.01|589.01|590.95|588.95|11
1607179610000|2020-12-05 14:46:50|591.01|589.01|591.06|589.06|591.06|589.06|590.98|588.98|17
1607179620000|2020-12-05 14:47:00|591.07|589.07|591.07|589.07|591.1|589.1|591.05|589.05|13
1607179630000|2020-12-05 14:47:10|591.08|589.08|591.12|589.12|591.12|589.12|591.06|589.06|19
1607179640000|2020-12-05 14:47:20|591.1|589.1|591.08|589.08|591.12|589.12|591.08|589.08|21
1607179650000|2020-12-05 14:47:30|591.09|589.09|591.11|589.11|591.12|589.12|591.08|589.08|18
1607179660000|2020-12-05 14:47:40|591.1|589.1|591.1|589.1|591.11|589.11|591.09|589.09|20
1607179670000|2020-12-05 14:47:50|591.11|589.11|591.09|589.09|591.11|589.11|591.08|589.08|15
1607179680000|2020-12-05 14:48:00|591.08|589.08|591.05|589.05|591.09|589.09|591.04|589.04|9
1607179690000|2020-12-05 14:48:10|591.02|589.02|590.88|588.88|591.02|589.02|590.85|588.85|20
1607179700000|2020-12-05 14:48:20|590.9|588.9|590.85|588.85|590.9|588.9|590.84|588.84|20
1607179710000|2020-12-05 14:48:30|590.86|588.86|590.9|588.9|590.9|588.9|590.83|588.83|19
1607179720000|2020-12-05 14:48:40|590.89|588.89|590.89|588.89|590.91|588.91|590.87|588.87|10
1607179730000|2020-12-05 14:48:50|590.88|588.88|590.89|588.89|590.9|588.9|590.87|588.87|16
1607179740000|2020-12-05 14:49:00|590.9|588.9|590.9|588.9|590.91|588.91|590.86|588.86|21
1607179750000|2020-12-05 14:49:10|590.89|588.89|590.9|588.9|590.92|588.92|590.89|588.89|12
1607179760000|2020-12-05 14:49:20|590.91|588.91|591|589|591.01|589.01|590.9|588.9|24
1607179770000|2020-12-05 14:49:30|591.13|589.13|591.14|589.14|591.15|589.15|591.12|589.12|17
1607179780000|2020-12-05 14:49:40|591.15|589.15|591.29|589.29|591.31|589.31|591.14|589.14|19
1607179790000|2020-12-05 14:49:50|591.33|589.33|591.31|589.31|591.33|589.33|591.26|589.26|27
1607179800000|2020-12-05 14:50:00|591.33|589.33|591.44|589.44|591.44|589.44|591.29|589.29|24
1607179810000|2020-12-05 14:50:10|591.4|589.4|591.4|589.4|591.42|589.42|591.37|589.37|17
1607179820000|2020-12-05 14:50:20|591.41|589.41|591.43|589.43|591.44|589.44|591.39|589.39|15
1607179830000|2020-12-05 14:50:30|591.42|589.42|591.49|589.49|591.5|589.5|591.4|589.4|18
1607179840000|2020-12-05 14:50:40|591.48|589.48|591.61|589.61|591.61|589.61|591.48|589.48|19
1607179850000|2020-12-05 14:50:50|591.62|589.62|591.71|589.71|591.71|589.71|591.62|589.62|26
1607179860000|2020-12-05 14:51:00|591.72|589.72|591.79|589.79|591.8|589.8|591.67|589.67|29
1607179870000|2020-12-05 14:51:10|591.77|589.77|592.17|590.17|592.17|590.17|591.75|589.75|30
1607179880000|2020-12-05 14:51:20|592.18|590.18|592.2|590.2|592.39|590.39|592.14|590.14|28
1607179890000|2020-12-05 14:51:30|592.18|590.18|592.08|590.08|592.2|590.2|592.08|590.08|29
1607179900000|2020-12-05 14:51:40|592.1|590.1|592.09|590.09|592.15|590.15|592.08|590.08|16
1607179910000|2020-12-05 14:51:50|592.08|590.08|592.28|590.28|592.31|590.31|592.08|590.08|25
1607179920000|2020-12-05 14:52:00|592.31|590.31|592.43|590.43|592.43|590.43|592.28|590.28|18
1607179930000|2020-12-05 14:52:10|592.44|590.44|592.45|590.45|592.46|590.46|592.43|590.43|12
1607179940000|2020-12-05 14:52:20|592.46|590.46|592.43|590.43|592.5|590.5|592.43|590.43|16
1607179950000|2020-12-05 14:52:30|592.44|590.44|592.53|590.53|592.57|590.57|592.42|590.42|15
1607179960000|2020-12-05 14:52:40|592.56|590.56|592.59|590.59|592.59|590.59|592.44|590.44|17
1607179970000|2020-12-05 14:52:50|592.58|590.58|592.61|590.61|592.62|590.62|592.58|590.58|12
1607179980000|2020-12-05 14:53:00|592.71|590.71|592.74|590.74|592.8|590.8|592.71|590.71|25
1607179990000|2020-12-05 14:53:10|592.73|590.73|592.79|590.79|592.79|590.79|592.7|590.7|31
1607180000000|2020-12-05 14:53:20|592.78|590.78|592.74|590.74|592.8|590.8|592.7|590.7|30
1607180010000|2020-12-05 14:53:30|592.76|590.76|592.72|590.72|592.76|590.76|592.7|590.7|18
1607180020000|2020-12-05 14:53:40|592.71|590.71|592.73|590.73|592.73|590.73|592.68|590.68|24
1607180030000|2020-12-05 14:53:50|592.72|590.72|592.81|590.81|592.81|590.81|592.7|590.7|19
1607180040000|2020-12-05 14:54:00|592.82|590.82|593.04|591.04|593.06|591.06|592.82|590.82|25
1607180050000|2020-12-05 14:54:10|593.05|591.05|593.05|591.05|593.11|591.11|593.04|591.04|24
1607180060000|2020-12-05 14:54:20|593.03|591.03|593.06|591.06|593.07|591.07|593.02|591.02|20
1607180070000|2020-12-05 14:54:30|593.07|591.07|593.06|591.06|593.07|591.07|593.03|591.03|12
1607180080000|2020-12-05 14:54:40|593.03|591.03|593.03|591.03|593.04|591.04|592.95|590.95|23
1607180090000|2020-12-05 14:54:50|593.05|591.05|593.02|591.02|593.05|591.05|592.99|590.99|22
1607180100000|2020-12-05 14:55:00|593.03|591.03|592.96|590.96|593.03|591.03|592.96|590.96|26
1607180110000|2020-12-05 14:55:10|592.98|590.98|592.99|590.99|593|591|592.97|590.97|19
1607180120000|2020-12-05 14:55:20|592.98|590.98|592.72|590.72|592.99|590.99|592.72|590.72|24
1607180130000|2020-12-05 14:55:30|592.71|590.71|592.79|590.79|592.79|590.79|592.71|590.71|19
1607180140000|2020-12-05 14:55:40|592.78|590.78|592.81|590.81|592.81|590.81|592.77|590.77|14
1607180150000|2020-12-05 14:55:50|592.79|590.79|592.83|590.83|592.83|590.83|592.79|590.79|9
1607180160000|2020-12-05 14:56:00|592.81|590.81|592.84|590.84|592.87|590.87|592.75|590.75|14
1607180170000|2020-12-05 14:56:10|592.82|590.82|592.88|590.88|592.9|590.9|592.82|590.82|18
1607180180000|2020-12-05 14:56:20|592.87|590.87|592.87|590.87|592.9|590.9|592.86|590.86|20
1607180190000|2020-12-05 14:56:30|592.88|590.88|592.91|590.91|592.91|590.91|592.86|590.86|18
1607180200000|2020-12-05 14:56:40|592.9|590.9|592.88|590.88|592.91|590.91|592.84|590.84|19
1607180210000|2020-12-05 14:56:50|592.87|590.87|592.9|590.9|592.9|590.9|592.86|590.86|20
1607180220000|2020-12-05 14:57:00|592.89|590.89|592.86|590.86|592.91|590.91|592.84|590.84|19
1607180230000|2020-12-05 14:57:10|592.87|590.87|592.84|590.84|592.87|590.87|592.82|590.82|20
1607180240000|2020-12-05 14:57:20|592.86|590.86|592.87|590.87|592.89|590.89|592.86|590.86|10
1607180250000|2020-12-05 14:57:30|592.84|590.84|592.83|590.83|592.85|590.85|592.83|590.83|6
1607180260000|2020-12-05 14:57:40|592.82|590.82|592.74|590.74|592.82|590.82|592.68|590.68|12
1607180270000|2020-12-05 14:57:50|592.73|590.73|592.67|590.67|592.74|590.74|592.67|590.67|13
1607180280000|2020-12-05 14:58:00|592.68|590.68|592.61|590.61|592.68|590.68|592.6|590.6|20
1607180290000|2020-12-05 14:58:10|592.55|590.55|592.63|590.63|592.63|590.63|592.52|590.52|25
1607180300000|2020-12-05 14:58:20|592.62|590.62|592.58|590.58|592.64|590.64|592.56|590.56|25
1607180310000|2020-12-05 14:58:30|592.59|590.59|592.55|590.55|592.61|590.61|592.55|590.55|23
1607180320000|2020-12-05 14:58:40|592.54|590.54|592.53|590.53|592.58|590.58|592.52|590.52|23
1607180330000|2020-12-05 14:58:50|592.52|590.52|592.53|590.53|592.54|590.54|592.43|590.43|29
1607180340000|2020-12-05 14:59:00|592.55|590.55|592.59|590.59|592.61|590.61|592.55|590.55|16
1607180350000|2020-12-05 14:59:10|592.6|590.6|592.56|590.56|592.61|590.61|592.56|590.56|23
1607180360000|2020-12-05 14:59:20|592.51|590.51|592.41|590.41|592.51|590.51|592.39|590.39|23
1607180370000|2020-12-05 14:59:30|592.4|590.4|592.38|590.38|592.42|590.42|592.25|590.25|16
1607180380000|2020-12-05 14:59:40|592.37|590.37|592.35|590.35|592.38|590.38|592.32|590.32|26
1607180390000|2020-12-05 14:59:50|592.34|590.34|592.36|590.36|592.38|590.38|592.34|590.34|17
1607180400000|2020-12-05 15:00:00|592.37|590.37|592.53|590.53|592.61|590.61|592.37|590.37|21
1607180410000|2020-12-05 15:00:10|592.54|590.54|592.66|590.66|592.69|590.69|592.53|590.53|25
1607180420000|2020-12-05 15:00:20|592.67|590.67|592.7|590.7|592.71|590.71|592.67|590.67|14
1607180430000|2020-12-05 15:00:30|592.71|590.71|592.66|590.66|592.72|590.72|592.64|590.64|26
1607180440000|2020-12-05 15:00:40|592.68|590.68|592.75|590.75|592.76|590.76|592.68|590.68|17
1607180450000|2020-12-05 15:00:50|592.74|590.74|592.76|590.76|592.76|590.76|592.73|590.73|11
1607180460000|2020-12-05 15:01:00|592.75|590.75|592.68|590.68|592.76|590.76|592.67|590.67|17
1607180470000|2020-12-05 15:01:10|592.69|590.69|592.66|590.66|592.7|590.7|592.65|590.65|15
1607180480000|2020-12-05 15:01:20|592.65|590.65|592.66|590.66|592.66|590.66|592.62|590.62|14
1607180490000|2020-12-05 15:01:30|592.68|590.68|592.67|590.67|592.69|590.69|592.66|590.66|14
1607180500000|2020-12-05 15:01:40|592.68|590.68|592.66|590.66|592.68|590.68|592.64|590.64|13
1607180510000|2020-12-05 15:01:50|592.65|590.65|592.65|590.65|592.66|590.66|592.65|590.65|11
1607180520000|2020-12-05 15:02:00|592.66|590.66|592.64|590.64|592.66|590.66|592.64|590.64|11
1607180530000|2020-12-05 15:02:10|592.65|590.65|592.62|590.62|592.65|590.65|592.62|590.62|8
1607180540000|2020-12-05 15:02:20|592.61|590.61|592.51|590.51|592.62|590.62|592.51|590.51|15
1607180550000|2020-12-05 15:02:30|592.52|590.52|592.54|590.54|592.56|590.56|592.52|590.52|6
1607180560000|2020-12-05 15:02:40|592.55|590.55|592.72|590.72|592.74|590.74|592.52|590.52|13
1607180570000|2020-12-05 15:02:50|592.73|590.73|592.85|590.85|592.86|590.86|592.7|590.7|14
1607180580000|2020-12-05 15:03:00|592.84|590.84|592.86|590.86|592.88|590.88|592.84|590.84|10
1607180590000|2020-12-05 15:03:10|592.9|590.9|593.02|591.02|593.02|591.02|592.9|590.9|10
1607180600000|2020-12-05 15:03:20|593.04|591.04|593.21|591.21|593.26|591.26|593.04|591.04|26
1607180610000|2020-12-05 15:03:30|593.37|591.37|593.98|591.98|593.98|591.98|593.34|591.34|28
1607180620000|2020-12-05 15:03:40|594.02|592.02|594.01|592.01|594.12|592.12|593.74|591.74|33
1607180630000|2020-12-05 15:03:50|594.04|592.04|594.55|592.55|594.55|592.55|593.98|591.98|31
1607180640000|2020-12-05 15:04:00|594.56|592.56|594.55|592.55|594.56|592.56|594.45|592.45|27
1607180650000|2020-12-05 15:04:10|594.54|592.54|594.8|592.8|594.8|592.8|594.52|592.52|32
1607180660000|2020-12-05 15:04:20|594.79|592.79|594.82|592.82|594.82|592.82|594.76|592.76|25
1607180670000|2020-12-05 15:04:30|594.78|592.78|594.71|592.71|594.81|592.81|594.69|592.69|13
1607180680000|2020-12-05 15:04:40|594.72|592.72|594.76|592.76|594.78|592.78|594.72|592.72|24
1607180690000|2020-12-05 15:04:50|594.77|592.77|594.77|592.77|594.77|592.77|594.72|592.72|18
1607180700000|2020-12-05 15:05:00|594.76|592.76|595.2|593.2|595.22|593.22|594.76|592.76|35
1607180710000|2020-12-05 15:05:10|595.22|593.22|595.05|593.05|595.27|593.27|595.05|593.05|26
1607180720000|2020-12-05 15:05:20|594.99|592.99|595.2|593.2|595.2|593.2|594.96|592.96|30
1607180730000|2020-12-05 15:05:30|595.24|593.24|595.68|593.68|595.68|593.68|595.22|593.22|30
1607180740000|2020-12-05 15:05:40|595.66|593.66|595.67|593.67|595.69|593.69|595.64|593.64|25
1607180750000|2020-12-05 15:05:50|595.68|593.68|595.69|593.69|595.69|593.69|595.64|593.64|16
1607180760000|2020-12-05 15:06:00|595.66|593.66|595.64|593.64|595.67|593.67|595.63|593.63|21
1607180770000|2020-12-05 15:06:10|595.66|593.66|595.57|593.57|595.7|593.7|595.56|593.56|29
1607180780000|2020-12-05 15:06:20|595.56|593.56|595.49|593.49|595.57|593.57|595.44|593.44|23
1607180790000|2020-12-05 15:06:30|595.5|593.5|595.57|593.57|595.58|593.58|595.43|593.43|19
1607180800000|2020-12-05 15:06:40|595.58|593.58|595.58|593.58|595.6|593.6|595.56|593.56|24
1607180810000|2020-12-05 15:06:50|595.57|593.57|595.58|593.58|595.59|593.59|595.56|593.56|23
1607180820000|2020-12-05 15:07:00|595.57|593.57|595.43|593.43|595.58|593.58|595.39|593.39|20
1607180830000|2020-12-05 15:07:10|595.42|593.42|595.62|593.62|595.64|593.64|595.42|593.42|28
1607180840000|2020-12-05 15:07:20|595.61|593.61|595.57|593.57|595.64|593.64|595.53|593.53|33
1607180850000|2020-12-05 15:07:30|595.58|593.58|595.54|593.54|595.6|593.6|595.54|593.54|18
1607180860000|2020-12-05 15:07:40|595.55|593.55|595.63|593.63|595.65|593.65|595.55|593.55|17
1607180870000|2020-12-05 15:07:50|595.64|593.64|595.61|593.61|595.65|593.65|595.61|593.61|18
1607180880000|2020-12-05 15:08:00|595.62|593.62|595.64|593.64|595.67|593.67|595.59|593.59|19
1607180890000|2020-12-05 15:08:10|595.65|593.65|595.68|593.68|595.7|593.7|595.63|593.63|27
1607180900000|2020-12-05 15:08:20|595.65|593.65|595.74|593.74|595.75|593.75|595.65|593.65|21
1607180910000|2020-12-05 15:08:30|595.75|593.75|595.73|593.73|595.76|593.76|595.71|593.71|14
1607180920000|2020-12-05 15:08:40|595.72|593.72|595.73|593.73|595.73|593.73|595.72|593.72|4
1607180930000|2020-12-05 15:08:50|595.7|593.7|595.73|593.73|595.74|593.74|595.69|593.69|26
1607180940000|2020-12-05 15:09:00|595.72|593.72|595.7|593.7|595.73|593.73|595.7|593.7|19
1607180950000|2020-12-05 15:09:10|595.71|593.71|595.62|593.62|595.72|593.72|595.61|593.61|25
1607180960000|2020-12-05 15:09:20|595.61|593.61|595.62|593.62|595.65|593.65|595.61|593.61|17
1607180970000|2020-12-05 15:09:30|595.63|593.63|595.71|593.71|595.72|593.72|595.63|593.63|11
1607180980000|2020-12-05 15:09:40|595.72|593.72|595.73|593.73|595.73|593.73|595.71|593.71|14
1607180990000|2020-12-05 15:09:50|595.74|593.74|595.8|593.8|595.83|593.83|595.74|593.74|17
1607181000000|2020-12-05 15:10:00|595.79|593.79|595.79|593.79|595.79|593.79|595.77|593.77|19
1607181010000|2020-12-05 15:10:10|595.78|593.78|595.78|593.78|595.8|593.8|595.76|593.76|13
1607181020000|2020-12-05 15:10:20|595.79|593.79|595.78|593.78|595.81|593.81|595.75|593.75|22
1607181030000|2020-12-05 15:10:30|595.79|593.79|595.75|593.75|595.81|593.81|595.73|593.73|23
1607181040000|2020-12-05 15:10:40|595.74|593.74|595.75|593.75|595.77|593.77|595.74|593.74|10
1607181050000|2020-12-05 15:10:50|595.76|593.76|595.66|593.66|595.78|593.78|595.65|593.65|19
1607181060000|2020-12-05 15:11:00|595.68|593.68|595.77|593.77|595.79|593.79|595.67|593.67|25
1607181070000|2020-12-05 15:11:10|595.8|593.8|595.76|593.76|595.82|593.82|595.75|593.75|16
1607181080000|2020-12-05 15:11:20|595.75|593.75|595.81|593.81|595.83|593.83|595.75|593.75|18
1607181090000|2020-12-05 15:11:30|595.8|593.8|595.75|593.75|595.8|593.8|595.75|593.75|14
1607181100000|2020-12-05 15:11:40|595.76|593.76|595.75|593.75|595.76|593.76|595.74|593.74|15
1607181110000|2020-12-05 15:11:50|595.74|593.74|595.74|593.74|595.76|593.76|595.72|593.72|14
1607181120000|2020-12-05 15:12:00|595.72|593.72|595.7|593.7|595.72|593.72|595.65|593.65|23
1607181130000|2020-12-05 15:12:10|595.69|593.69|595.67|593.67|595.69|593.69|595.66|593.66|16
1607181140000|2020-12-05 15:12:20|595.68|593.68|595.62|593.62|595.68|593.68|595.61|593.61|26
1607181150000|2020-12-05 15:12:30|595.61|593.61|595.6|593.6|595.63|593.63|595.52|593.52|18
1607181160000|2020-12-05 15:12:40|595.61|593.61|595.43|593.43|595.62|593.62|595.43|593.43|25
1607181170000|2020-12-05 15:12:50|595.44|593.44|595.6|593.6|595.64|593.64|595.44|593.44|21
1607181180000|2020-12-05 15:13:00|595.62|593.62|595.6|593.6|595.63|593.63|595.59|593.59|9
1607181190000|2020-12-05 15:13:10|595.59|593.59|595.55|593.55|595.59|593.59|595.54|593.54|21
1607181200000|2020-12-05 15:13:20|595.53|593.53|595.21|593.21|595.53|593.53|595.18|593.18|26
1607181210000|2020-12-05 15:13:30|595.2|593.2|595.06|593.06|595.2|593.2|595|593|22
1607181220000|2020-12-05 15:13:40|595.05|593.05|594.87|592.87|595.05|593.05|594.84|592.84|33
1607181230000|2020-12-05 15:13:50|594.89|592.89|595.01|593.01|595.04|593.04|594.89|592.89|22
1607181240000|2020-12-05 15:14:00|595.02|593.02|595.38|593.38|595.38|593.38|595.02|593.02|25
1607181250000|2020-12-05 15:14:10|595.37|593.37|595.36|593.36|595.39|593.39|595.34|593.34|13
1607181260000|2020-12-05 15:14:20|595.37|593.37|595.32|593.32|595.38|593.38|595.31|593.31|19
1607181270000|2020-12-05 15:14:30|595.33|593.33|595.28|593.28|595.33|593.33|595.28|593.28|18
1607181280000|2020-12-05 15:14:40|595.25|593.25|595.27|593.27|595.38|593.38|595.14|593.14|29
1607181290000|2020-12-05 15:14:50|595.28|593.28|595.29|593.29|595.32|593.32|595.27|593.27|20
1607181300000|2020-12-05 15:15:00|595.28|593.28|595.34|593.34|595.36|593.36|595.27|593.27|18
1607181310000|2020-12-05 15:15:10|595.35|593.35|595.2|593.2|595.37|593.37|595.2|593.2|15
1607181320000|2020-12-05 15:15:20|595.18|593.18|595.29|593.29|595.29|593.29|595.18|593.18|19
1607181330000|2020-12-05 15:15:30|595.33|593.33|595.21|593.21|595.33|593.33|595.21|593.21|16
1607181340000|2020-12-05 15:15:40|595.22|593.22|595.23|593.23|595.24|593.24|595.19|593.19|26
1607181350000|2020-12-05 15:15:50|595.22|593.22|595.25|593.25|595.26|593.26|595.22|593.22|19
1607181360000|2020-12-05 15:16:00|595.24|593.24|595.38|593.38|595.48|593.48|595.23|593.23|25
1607181370000|2020-12-05 15:16:10|595.37|593.37|595.31|593.31|595.37|593.37|595.31|593.31|19
1607181380000|2020-12-05 15:16:20|595.32|593.32|595.31|593.31|595.33|593.33|595.31|593.31|12
1607181390000|2020-12-05 15:16:30|595.32|593.32|595.31|593.31|595.32|593.32|595.31|593.31|10
1607181400000|2020-12-05 15:16:40|595.32|593.32|595.31|593.31|595.34|593.34|595.31|593.31|5
1607181410000|2020-12-05 15:16:50|595.28|593.28|595.12|593.12|595.28|593.28|595.1|593.1|16
1607181420000|2020-12-05 15:17:00|595.09|593.09|595.12|593.12|595.14|593.14|595.09|593.09|18
1607181430000|2020-12-05 15:17:10|595.09|593.09|595.06|593.06|595.09|593.09|595.06|593.06|14
1607181440000|2020-12-05 15:17:20|595.07|593.07|594.64|592.64|595.07|593.07|594.62|592.62|23
1607181450000|2020-12-05 15:17:30|594.56|592.56|594.54|592.54|594.63|592.63|594.54|592.54|30
1607181460000|2020-12-05 15:17:40|594.53|592.53|594.46|592.46|594.53|592.53|594.42|592.42|24
1607181470000|2020-12-05 15:17:50|594.45|592.45|594.14|592.14|594.46|592.46|594.12|592.12|23
1607181480000|2020-12-05 15:18:00|594.13|592.13|594.2|592.2|594.26|592.26|594.12|592.12|20
1607181490000|2020-12-05 15:18:10|594.19|592.19|594.21|592.21|594.24|592.24|594.19|592.19|17
1607181500000|2020-12-05 15:18:20|594.2|592.2|594.23|592.23|594.25|592.25|594.2|592.2|15
1607181510000|2020-12-05 15:18:30|594.24|592.24|594.28|592.28|594.28|592.28|594.24|592.24|18
1607181520000|2020-12-05 15:18:40|594.26|592.26|593.97|591.97|594.26|592.26|593.96|591.96|24
1607181530000|2020-12-05 15:18:50|593.98|591.98|593.8|591.8|594.01|592.01|593.77|591.77|23
1607181540000|2020-12-05 15:19:00|593.79|591.79|593.8|591.8|593.91|591.91|593.76|591.76|25
1607181550000|2020-12-05 15:19:10|593.79|591.79|593.75|591.75|593.84|591.84|593.71|591.71|23
1607181560000|2020-12-05 15:19:20|593.76|591.76|593.42|591.42|593.76|591.76|593.41|591.41|29
1607181570000|2020-12-05 15:19:30|593.41|591.41|593.26|591.26|593.43|591.43|593.24|591.24|33
1607181580000|2020-12-05 15:19:40|593.25|591.25|593.58|591.58|593.58|591.58|593.24|591.24|21
1607181590000|2020-12-05 15:19:50|593.57|591.57|593.59|591.59|593.59|591.59|593.57|591.57|7
1607181600000|2020-12-05 15:20:00|593.56|591.56|593.77|591.77|593.79|591.79|593.54|591.54|17
1607181610000|2020-12-05 15:20:10|593.78|591.78|593.62|591.62|593.78|591.78|593.57|591.57|19
1607181620000|2020-12-05 15:20:20|593.61|591.61|593.56|591.56|593.64|591.64|593.56|591.56|28
1607181630000|2020-12-05 15:20:30|593.52|591.52|593.21|591.21|593.52|591.52|593.21|591.21|28
1607181640000|2020-12-05 15:20:40|593.2|591.2|592.92|590.92|593.2|591.2|592.9|590.9|22
1607181650000|2020-12-05 15:20:50|592.91|590.91|592.88|590.88|592.93|590.93|592.87|590.87|22
1607181660000|2020-12-05 15:21:00|592.87|590.87|592.8|590.8|592.89|590.89|592.8|590.8|22
1607181670000|2020-12-05 15:21:10|592.81|590.81|592.79|590.79|592.89|590.89|592.75|590.75|27
1607181680000|2020-12-05 15:21:20|592.82|590.82|592.81|590.81|592.84|590.84|592.76|590.76|27
1607181690000|2020-12-05 15:21:30|592.82|590.82|593.11|591.11|593.11|591.11|592.74|590.74|23
1607181700000|2020-12-05 15:21:40|593.18|591.18|593.13|591.13|593.25|591.25|593.1|591.1|28
1607181710000|2020-12-05 15:21:50|593.14|591.14|593.11|591.11|593.22|591.22|593.1|591.1|31
1607181720000|2020-12-05 15:22:00|593.1|591.1|593.21|591.21|593.23|591.23|593.09|591.09|28
1607181730000|2020-12-05 15:22:10|593.22|591.22|593.11|591.11|593.22|591.22|593.07|591.07|20
1607181740000|2020-12-05 15:22:20|593.08|591.08|593.1|591.1|593.17|591.17|593.08|591.08|20
1607181750000|2020-12-05 15:22:30|593.11|591.11|593.1|591.1|593.15|591.15|593.08|591.08|21
1607181760000|2020-12-05 15:22:40|593.09|591.09|593.11|591.11|593.14|591.14|593.07|591.07|19
1607181770000|2020-12-05 15:22:50|593.12|591.12|592.93|590.93|593.16|591.16|592.93|590.93|21
1607181780000|2020-12-05 15:23:00|592.92|590.92|592.88|590.88|593|591|592.87|590.87|21
1607181790000|2020-12-05 15:23:10|592.87|590.87|592.89|590.89|592.92|590.92|592.85|590.85|21
1607181800000|2020-12-05 15:23:20|592.88|590.88|592.87|590.87|592.91|590.91|592.86|590.86|19
1607181810000|2020-12-05 15:23:30|592.86|590.86|592.86|590.86|592.89|590.89|592.85|590.85|20
1607181820000|2020-12-05 15:23:40|592.87|590.87|592.87|590.87|592.89|590.89|592.84|590.84|19
1607181830000|2020-12-05 15:23:50|592.88|590.88|592.98|590.98|593|591|592.87|590.87|29
1607181840000|2020-12-05 15:24:00|592.96|590.96|593|591|593.04|591.04|592.96|590.96|22
1607181850000|2020-12-05 15:24:10|593.02|591.02|593.1|591.1|593.11|591.11|593|591|26
1607181860000|2020-12-05 15:24:20|593.11|591.11|593.1|591.1|593.12|591.12|593.1|591.1|15
1607181870000|2020-12-05 15:24:30|593.11|591.11|593.09|591.09|593.11|591.11|593.09|591.09|14
1607181880000|2020-12-05 15:24:40|593.11|591.11|593.21|591.21|593.21|591.21|593.08|591.08|15
1607181890000|2020-12-05 15:24:50|593.18|591.18|593.37|591.37|593.38|591.38|593.18|591.18|22
1607181900000|2020-12-05 15:25:00|593.36|591.36|593.69|591.69|593.7|591.7|593.36|591.36|16
1607181910000|2020-12-05 15:25:10|593.7|591.7|593.71|591.71|593.71|591.71|593.66|591.66|24
1607181920000|2020-12-05 15:25:20|593.66|591.66|593.36|591.36|593.71|591.71|593.35|591.35|26
1607181930000|2020-12-05 15:25:30|593.39|591.39|593.33|591.33|593.39|591.39|593.33|591.33|9
1607181940000|2020-12-05 15:25:40|593.32|591.32|593.44|591.44|593.45|591.45|593.32|591.32|14
1607181950000|2020-12-05 15:25:50|593.45|591.45|593.38|591.38|593.46|591.46|593.36|591.36|24
1607181960000|2020-12-05 15:26:00|593.37|591.37|593.55|591.55|593.55|591.55|593.37|591.37|14
1607181970000|2020-12-05 15:26:10|593.54|591.54|593.56|591.56|593.57|591.57|593.53|591.53|19
1607181980000|2020-12-05 15:26:20|593.57|591.57|593.68|591.68|593.68|591.68|593.55|591.55|15
1607181990000|2020-12-05 15:26:30|593.69|591.69|593.93|591.93|593.96|591.96|593.69|591.69|30
1607182000000|2020-12-05 15:26:40|593.94|591.94|593.92|591.92|593.97|591.97|593.88|591.88|26
1607182010000|2020-12-05 15:26:50|593.94|591.94|593.92|591.92|593.96|591.96|593.9|591.9|20
1607182020000|2020-12-05 15:27:00|593.91|591.91|593.89|591.89|593.95|591.95|593.89|591.89|15
1607182030000|2020-12-05 15:27:10|593.9|591.9|593.86|591.86|593.91|591.91|593.83|591.83|30
1607182040000|2020-12-05 15:27:20|593.87|591.87|593.85|591.85|593.93|591.93|593.83|591.83|16
1607182050000|2020-12-05 15:27:30|593.95|591.95|593.9|591.9|593.98|591.98|593.85|591.85|25
1607182060000|2020-12-05 15:27:40|593.91|591.91|593.76|591.76|593.91|591.91|593.75|591.75|21
1607182070000|2020-12-05 15:27:50|593.74|591.74|593.76|591.76|593.76|591.76|593.72|591.72|25
1607182080000|2020-12-05 15:28:00|593.75|591.75|593.77|591.77|593.77|591.77|593.74|591.74|13
1607182090000|2020-12-05 15:28:10|593.8|591.8|593.87|591.87|593.89|591.89|593.8|591.8|18
1607182100000|2020-12-05 15:28:20|593.89|591.89|593.88|591.88|593.93|591.93|593.87|591.87|21
1607182110000|2020-12-05 15:28:30|593.89|591.89|593.82|591.82|593.89|591.89|593.81|591.81|19
1607182120000|2020-12-05 15:28:40|593.81|591.81|593.77|591.77|593.81|591.81|593.76|591.76|19
1607182130000|2020-12-05 15:28:50|593.75|591.75|593.78|591.78|593.78|591.78|593.72|591.72|23
1607182140000|2020-12-05 15:29:00|593.8|591.8|593.85|591.85|593.86|591.86|593.79|591.79|21
1607182150000|2020-12-05 15:29:10|593.89|591.89|593.99|591.99|593.99|591.99|593.89|591.89|14
1607182160000|2020-12-05 15:29:20|593.98|591.98|593.96|591.96|593.98|591.98|593.96|591.96|11
1607182170000|2020-12-05 15:29:30|593.97|591.97|593.81|591.81|593.97|591.97|593.79|591.79|20
1607182180000|2020-12-05 15:29:40|593.82|591.82|593.82|591.82|593.85|591.85|593.81|591.81|13
1607182190000|2020-12-05 15:29:50|593.84|591.84|593.79|591.79|593.95|591.95|593.79|591.79|21
1607182200000|2020-12-05 15:30:00|593.8|591.8|593.8|591.8|593.81|591.81|593.75|591.75|13
1607182210000|2020-12-05 15:30:10|593.81|591.81|593.92|591.92|593.93|591.93|593.81|591.81|20
1607182220000|2020-12-05 15:30:20|593.93|591.93|594|592|594|592|593.92|591.92|12
1607182230000|2020-12-05 15:30:30|594.01|592.01|594.09|592.09|594.11|592.11|594|592|18
1607182240000|2020-12-05 15:30:40|594.11|592.11|594.04|592.04|594.11|592.11|594.02|592.02|11
1607182250000|2020-12-05 15:30:50|594.03|592.03|593.94|591.94|594.05|592.05|593.94|591.94|16
1607182260000|2020-12-05 15:31:00|593.95|591.95|594.05|592.05|594.07|592.07|593.95|591.95|24
1607182270000|2020-12-05 15:31:10|594.04|592.04|593.99|591.99|594.06|592.06|593.95|591.95|21
1607182280000|2020-12-05 15:31:20|593.98|591.98|593.87|591.87|594.01|592.01|593.87|591.87|19
1607182290000|2020-12-05 15:31:30|593.86|591.86|593.74|591.74|593.86|591.86|593.68|591.68|16
1607182300000|2020-12-05 15:31:40|593.8|591.8|593.77|591.77|593.8|591.8|593.65|591.65|27
1607182310000|2020-12-05 15:31:50|593.79|591.79|593.86|591.86|593.92|591.92|593.79|591.79|24
1607182320000|2020-12-05 15:32:00|593.84|591.84|593.89|591.89|593.89|591.89|593.81|591.81|22
1607182330000|2020-12-05 15:32:10|593.87|591.87|593.83|591.83|593.89|591.89|593.79|591.79|22
1607182340000|2020-12-05 15:32:20|593.82|591.82|593.8|591.8|593.86|591.86|593.78|591.78|23
1607182350000|2020-12-05 15:32:30|593.79|591.79|593.8|591.8|593.8|591.8|593.79|591.79|6
1607182360000|2020-12-05 15:32:40|593.78|591.78|593.72|591.72|593.8|591.8|593.7|591.7|21
1607182370000|2020-12-05 15:32:50|593.7|591.7|593.71|591.71|593.72|591.72|593.69|591.69|25
1607182380000|2020-12-05 15:33:00|593.7|591.7|593.45|591.45|593.7|591.7|593.45|591.45|26
1607182390000|2020-12-05 15:33:10|593.47|591.47|593.55|591.55|593.55|591.55|593.43|591.43|19
1607182400000|2020-12-05 15:33:20|593.6|591.6|593.55|591.55|593.63|591.63|593.54|591.54|26
1607182410000|2020-12-05 15:33:30|593.53|591.53|593.39|591.39|593.54|591.54|593.39|591.39|16
1607182420000|2020-12-05 15:33:40|593.4|591.4|593.38|591.38|593.4|591.4|593.38|591.38|17
1607182430000|2020-12-05 15:33:50|593.39|591.39|593.45|591.45|593.45|591.45|593.38|591.38|19
1607182440000|2020-12-05 15:34:00|593.44|591.44|593.42|591.42|593.45|591.45|593.41|591.41|14
1607182450000|2020-12-05 15:34:10|593.43|591.43|593.41|591.41|593.45|591.45|593.41|591.41|15
1607182460000|2020-12-05 15:34:20|593.42|591.42|593.44|591.44|593.45|591.45|593.4|591.4|17
1607182470000|2020-12-05 15:34:30|593.45|591.45|593.44|591.44|593.46|591.46|593.43|591.43|16
1607182480000|2020-12-05 15:34:40|593.39|591.39|593.39|591.39|593.46|591.46|593.39|591.39|19
1607182490000|2020-12-05 15:34:50|593.38|591.38|593.29|591.29|593.39|591.39|593.29|591.29|21
1607182500000|2020-12-05 15:35:00|593.27|591.27|593.27|591.27|593.28|591.28|593.22|591.22|25
1607182510000|2020-12-05 15:35:10|593.28|591.28|593.59|591.59|593.61|591.61|593.26|591.26|30
1607182520000|2020-12-05 15:35:20|593.58|591.58|593.59|591.59|593.61|591.61|593.57|591.57|20
1607182530000|2020-12-05 15:35:30|593.58|591.58|593.62|591.62|593.66|591.66|593.53|591.53|20
1607182540000|2020-12-05 15:35:40|593.66|591.66|593.7|591.7|593.74|591.74|593.64|591.64|20
1607182550000|2020-12-05 15:35:50|593.72|591.72|593.77|591.77|593.79|591.79|593.71|591.71|12
1607182560000|2020-12-05 15:36:00|593.76|591.76|593.74|591.74|593.77|591.77|593.74|591.74|12
1607182570000|2020-12-05 15:36:10|593.75|591.75|593.63|591.63|593.75|591.75|593.62|591.62|9
1607182580000|2020-12-05 15:36:20|593.62|591.62|593.54|591.54|593.62|591.62|593.54|591.54|9
1607182590000|2020-12-05 15:36:30|593.52|591.52|593.29|591.29|593.52|591.52|593.28|591.28|29
1607182600000|2020-12-05 15:36:40|593.28|591.28|593.31|591.31|593.35|591.35|593.25|591.25|21
1607182610000|2020-12-05 15:36:50|593.33|591.33|593.21|591.21|593.37|591.37|593.19|591.19|22
1607182620000|2020-12-05 15:37:00|593.2|591.2|593.37|591.37|593.39|591.39|593.2|591.2|23
1607182630000|2020-12-05 15:37:10|593.38|591.38|593.41|591.41|593.41|591.41|593.37|591.37|21
1607182640000|2020-12-05 15:37:20|593.4|591.4|593.52|591.52|593.52|591.52|593.4|591.4|18
1607182650000|2020-12-05 15:37:30|593.51|591.51|593.39|591.39|593.52|591.52|593.34|591.34|21
1607182660000|2020-12-05 15:37:40|593.38|591.38|593.32|591.32|593.4|591.4|593.3|591.3|16
1607182670000|2020-12-05 15:37:50|593.31|591.31|593.37|591.37|593.38|591.38|593.29|591.29|19
1607182680000|2020-12-05 15:38:00|593.38|591.38|593.37|591.37|593.39|591.39|593.36|591.36|15
1607182690000|2020-12-05 15:38:10|593.36|591.36|593.33|591.33|593.37|591.37|593.33|591.33|22
1607182700000|2020-12-05 15:38:20|593.34|591.34|593.33|591.33|593.38|591.38|593.32|591.32|24
1607182710000|2020-12-05 15:38:30|593.34|591.34|593.35|591.35|593.35|591.35|593.33|591.33|20
1607182720000|2020-12-05 15:38:40|593.33|591.33|593.34|591.34|593.35|591.35|593.32|591.32|11
1607182730000|2020-12-05 15:38:50|593.36|591.36|593.37|591.37|593.38|591.38|593.35|591.35|12
1607182740000|2020-12-05 15:39:00|593.35|591.35|593.25|591.25|593.36|591.36|593.25|591.25|12
1607182750000|2020-12-05 15:39:10|593.23|591.23|593.11|591.11|593.23|591.23|593.11|591.11|21
1607182760000|2020-12-05 15:39:20|593.13|591.13|593.15|591.15|593.17|591.17|593.11|591.11|23
1607182770000|2020-12-05 15:39:30|593.16|591.16|593.17|591.17|593.17|591.17|593.14|591.14|20
1607182780000|2020-12-05 15:39:40|593.18|591.18|593.22|591.22|593.23|591.23|593.18|591.18|19
1607182790000|2020-12-05 15:39:50|593.24|591.24|593.27|591.27|593.27|591.27|593.24|591.24|6
1607182800000|2020-12-05 15:40:00|593.28|591.28|593.28|591.28|593.29|591.29|593.27|591.27|13
1607182810000|2020-12-05 15:40:10|593.27|591.27|593.27|591.27|593.27|591.27|593.26|591.26|5
1607182820000|2020-12-05 15:40:20|593.28|591.28|593.3|591.3|593.31|591.31|593.27|591.27|14
1607182830000|2020-12-05 15:40:30|593.31|591.31|593.36|591.36|593.36|591.36|593.31|591.31|6
1607182840000|2020-12-05 15:40:40|593.35|591.35|593.33|591.33|593.35|591.35|593.32|591.32|10
1607182850000|2020-12-05 15:40:50|593.32|591.32|593.35|591.35|593.36|591.36|593.32|591.32|11
1607182860000|2020-12-05 15:41:00|593.34|591.34|593.2|591.2|593.38|591.38|593.2|591.2|19
1607182870000|2020-12-05 15:41:10|593.18|591.18|593.15|591.15|593.19|591.19|593.11|591.11|17
1607182880000|2020-12-05 15:41:20|593.16|591.16|593.14|591.14|593.16|591.16|593.13|591.13|14
1607182890000|2020-12-05 15:41:30|593.13|591.13|593.1|591.1|593.15|591.15|593.08|591.08|20
1607182900000|2020-12-05 15:41:40|593.09|591.09|592.94|590.94|593.1|591.1|592.94|590.94|21
1607182910000|2020-12-05 15:41:50|592.95|590.95|592.94|590.94|592.95|590.95|592.94|590.94|4
1607182920000|2020-12-05 15:42:00|592.95|590.95|592.95|590.95|592.95|590.95|592.95|590.95|1
1607182930000|2020-12-05 15:42:10|592.96|590.96|592.96|590.96|593|591|592.95|590.95|22
1607182940000|2020-12-05 15:42:20|592.97|590.97|592.98|590.98|593|591|592.97|590.97|10
1607182950000|2020-12-05 15:42:30|592.97|590.97|593.05|591.05|593.05|591.05|592.97|590.97|18
1607182960000|2020-12-05 15:42:40|593.04|591.04|593.03|591.03|593.07|591.07|593|591|20
1607182970000|2020-12-05 15:42:50|593.02|591.02|593.11|591.11|593.12|591.12|593.02|591.02|21
1607182980000|2020-12-05 15:43:00|593.1|591.1|593.09|591.09|593.14|591.14|593.09|591.09|23
1607182990000|2020-12-05 15:43:10|593.1|591.1|593.13|591.13|593.13|591.13|593.09|591.09|18
1607183000000|2020-12-05 15:43:20|593.12|591.12|593.11|591.11|593.12|591.12|593.1|591.1|9
1607183010000|2020-12-05 15:43:30|593.1|591.1|592.97|590.97|593.11|591.11|592.97|590.97|18
1607183020000|2020-12-05 15:43:40|592.96|590.96|592.62|590.62|592.96|590.96|592.62|590.62|20
1607183030000|2020-12-05 15:43:50|592.6|590.6|592.36|590.36|592.6|590.6|592.34|590.34|28
1607183040000|2020-12-05 15:44:00|592.35|590.35|592.35|590.35|592.43|590.43|592.35|590.35|16
1607183050000|2020-12-05 15:44:10|592.36|590.36|592.28|590.28|592.36|590.36|592.19|590.19|21
1607183060000|2020-12-05 15:44:20|592.27|590.27|592.19|590.19|592.27|590.27|592.16|590.16|21
1607183070000|2020-12-05 15:44:30|592.17|590.17|592.13|590.13|592.19|590.19|592.09|590.09|21
1607183080000|2020-12-05 15:44:40|592.14|590.14|592.2|590.2|592.24|590.24|592.11|590.11|26
1607183090000|2020-12-05 15:44:50|592.21|590.21|592.36|590.36|592.36|590.36|592.19|590.19|19
1607183100000|2020-12-05 15:45:00|592.35|590.35|592.29|590.29|592.37|590.37|592.25|590.25|24
1607183110000|2020-12-05 15:45:10|592.28|590.28|592.26|590.26|592.3|590.3|592.24|590.24|12
1607183120000|2020-12-05 15:45:20|592.25|590.25|592.34|590.34|592.35|590.35|592.24|590.24|22
1607183130000|2020-12-05 15:45:30|592.32|590.32|592.3|590.3|592.32|590.32|592.29|590.29|12
1607183140000|2020-12-05 15:45:40|592.31|590.31|592.37|590.37|592.43|590.43|592.31|590.31|18
1607183150000|2020-12-05 15:45:50|592.39|590.39|592.4|590.4|592.42|590.42|592.39|590.39|15
1607183160000|2020-12-05 15:46:00|592.39|590.39|592.21|590.21|592.4|590.4|592.17|590.17|19
1607183170000|2020-12-05 15:46:10|592.2|590.2|592.03|590.03|592.2|590.2|592.03|590.03|17
1607183180000|2020-12-05 15:46:20|592|590|592.02|590.02|592.07|590.07|591.97|589.97|28
1607183190000|2020-12-05 15:46:30|592.06|590.06|592.33|590.33|592.35|590.35|592.02|590.02|22
1607183200000|2020-12-05 15:46:40|592.34|590.34|592.17|590.17|592.36|590.36|592.17|590.17|17
1607183210000|2020-12-05 15:46:50|592.18|590.18|592.27|590.27|592.27|590.27|592.18|590.18|9
1607183220000|2020-12-05 15:47:00|592.28|590.28|592.21|590.21|592.28|590.28|592.2|590.2|15
1607183230000|2020-12-05 15:47:10|592.2|590.2|592.09|590.09|592.21|590.21|592.04|590.04|26
1607183240000|2020-12-05 15:47:20|592.1|590.1|592.04|590.04|592.1|590.1|592.04|590.04|23
1607183250000|2020-12-05 15:47:30|592.03|590.03|591.98|589.98|592.03|590.03|591.98|589.98|14
1607183260000|2020-12-05 15:47:40|591.99|589.99|592.03|590.03|592.03|590.03|591.97|589.97|18
1607183270000|2020-12-05 15:47:50|592.01|590.01|592.03|590.03|592.03|590.03|592.01|590.01|7
1607183280000|2020-12-05 15:48:00|592.05|590.05|592.01|590.01|592.06|590.06|591.99|589.99|20
1607183290000|2020-12-05 15:48:10|592.02|590.02|592.03|590.03|592.04|590.04|592.01|590.01|18
1607183300000|2020-12-05 15:48:20|592.04|590.04|592.07|590.07|592.07|590.07|592.03|590.03|8
1607183310000|2020-12-05 15:48:30|592.08|590.08|592.07|590.07|592.1|590.1|592.06|590.06|15
1607183320000|2020-12-05 15:48:40|592.06|590.06|592.06|590.06|592.07|590.07|592.02|590.02|15
1607183330000|2020-12-05 15:48:50|592.05|590.05|592.19|590.19|592.19|590.19|592.05|590.05|9
1607183340000|2020-12-05 15:49:00|592.23|590.23|592.36|590.36|592.37|590.37|592.22|590.22|12
1607183350000|2020-12-05 15:49:10|592.35|590.35|592.48|590.48|592.48|590.48|592.34|590.34|18
1607183360000|2020-12-05 15:49:20|592.54|590.54|592.58|590.58|592.6|590.6|592.54|590.54|13
1607183370000|2020-12-05 15:49:30|592.59|590.59|592.68|590.68|592.71|590.71|592.58|590.58|16
1607183380000|2020-12-05 15:49:40|592.71|590.71|592.72|590.72|592.74|590.74|592.67|590.67|16
1607183390000|2020-12-05 15:49:50|592.73|590.73|592.78|590.78|592.78|590.78|592.72|590.72|11
1607183400000|2020-12-05 15:50:00|592.77|590.77|592.73|590.73|592.81|590.81|592.71|590.71|15
1607183410000|2020-12-05 15:50:10|592.91|590.91|592.89|590.89|592.91|590.91|592.88|590.88|15
1607183420000|2020-12-05 15:50:20|592.86|590.86|592.83|590.83|592.89|590.89|592.83|590.83|17
1607183430000|2020-12-05 15:50:30|592.84|590.84|592.98|590.98|592.98|590.98|592.83|590.83|14
1607183440000|2020-12-05 15:50:40|592.97|590.97|592.86|590.86|592.99|590.99|592.86|590.86|25
1607183450000|2020-12-05 15:50:50|592.87|590.87|592.86|590.86|592.89|590.89|592.84|590.84|17
1607183460000|2020-12-05 15:51:00|592.87|590.87|592.56|590.56|592.88|590.88|592.55|590.55|26
1607183470000|2020-12-05 15:51:10|592.54|590.54|592.49|590.49|592.54|590.54|592.49|590.49|20
1607183480000|2020-12-05 15:51:20|592.5|590.5|592.49|590.49|592.56|590.56|592.45|590.45|21
1607183490000|2020-12-05 15:51:30|592.48|590.48|592.54|590.54|592.59|590.59|592.48|590.48|18
1607183500000|2020-12-05 15:51:40|592.55|590.55|592.5|590.5|592.55|590.55|592.48|590.48|18
1607183510000|2020-12-05 15:51:50|592.51|590.51|592.42|590.42|592.52|590.52|592.38|590.38|26
1607183520000|2020-12-05 15:52:00|592.44|590.44|592.53|590.53|592.53|590.53|592.44|590.44|22
1607183530000|2020-12-05 15:52:10|592.54|590.54|592.7|590.7|592.71|590.71|592.53|590.53|23
1607183540000|2020-12-05 15:52:20|592.71|590.71|592.72|590.72|592.72|590.72|592.67|590.67|19
1607183550000|2020-12-05 15:52:30|592.73|590.73|592.86|590.86|592.86|590.86|592.73|590.73|23
1607183560000|2020-12-05 15:52:40|592.85|590.85|592.87|590.87|592.87|590.87|592.78|590.78|17
1607183570000|2020-12-05 15:52:50|592.86|590.86|592.87|590.87|592.88|590.88|592.85|590.85|14
1607183580000|2020-12-05 15:53:00|592.88|590.88|592.88|590.88|592.88|590.88|592.87|590.87|9
1607183590000|2020-12-05 15:53:10|592.9|590.9|593.15|591.15|593.15|591.15|592.88|590.88|17
1607183600000|2020-12-05 15:53:20|593.14|591.14|593.23|591.23|593.23|591.23|593.14|591.14|13
1607183610000|2020-12-05 15:53:30|593.22|591.22|593.25|591.25|593.26|591.26|593.22|591.22|17
1607183620000|2020-12-05 15:53:40|593.24|591.24|593.35|591.35|593.35|591.35|593.23|591.23|22
1607183630000|2020-12-05 15:53:50|593.38|591.38|593.11|591.11|593.38|591.38|593.05|591.05|25
1607183640000|2020-12-05 15:54:00|593.12|591.12|593.12|591.12|593.13|591.13|593.1|591.1|19
1607183650000|2020-12-05 15:54:10|593.14|591.14|593.41|591.41|593.43|591.43|593.14|591.14|24
1607183660000|2020-12-05 15:54:20|593.38|591.38|593.34|591.34|593.4|591.4|593.33|591.33|21
1607183670000|2020-12-05 15:54:30|593.35|591.35|593.34|591.34|593.39|591.39|593.31|591.31|23
1607183680000|2020-12-05 15:54:40|593.33|591.33|593.33|591.33|593.34|591.34|593.33|591.33|3
1607183690000|2020-12-05 15:54:50|593.41|591.41|593.38|591.38|593.43|591.43|593.38|591.38|16
1607183700000|2020-12-05 15:55:00|593.33|591.33|593.36|591.36|593.38|591.38|593.32|591.32|21
1607183710000|2020-12-05 15:55:10|593.35|591.35|593.36|591.36|593.37|591.37|593.26|591.26|21
1607183720000|2020-12-05 15:55:20|593.39|591.39|593.39|591.39|593.39|591.39|593.31|591.31|23
1607183730000|2020-12-05 15:55:30|593.38|591.38|593.31|591.31|593.38|591.38|593.29|591.29|19
1607183740000|2020-12-05 15:55:40|593.32|591.32|593.44|591.44|593.44|591.44|593.31|591.31|17
1607183750000|2020-12-05 15:55:50|593.45|591.45|593.42|591.42|593.46|591.46|593.42|591.42|21
1607183760000|2020-12-05 15:56:00|593.43|591.43|593.44|591.44|593.48|591.48|593.42|591.42|14
1607183770000|2020-12-05 15:56:10|593.43|591.43|593.5|591.5|593.51|591.51|593.43|591.43|14
1607183780000|2020-12-05 15:56:20|593.49|591.49|593.5|591.5|593.51|591.51|593.49|591.49|15
1607183790000|2020-12-05 15:56:30|593.52|591.52|593.57|591.57|593.57|591.57|593.5|591.5|10
1607183800000|2020-12-05 15:56:40|593.55|591.55|593.56|591.56|593.6|591.6|593.55|591.55|32
1607183810000|2020-12-05 15:56:50|593.6|591.6|593.52|591.52|593.6|591.6|593.52|591.52|34
1607183820000|2020-12-05 15:57:00|593.51|591.51|593.53|591.53|593.53|591.53|593.49|591.49|14
1607183830000|2020-12-05 15:57:10|593.54|591.54|593.56|591.56|593.57|591.57|593.54|591.54|15
1607183840000|2020-12-05 15:57:20|593.55|591.55|593.55|591.55|593.57|591.57|593.53|591.53|16
1607183850000|2020-12-05 15:57:30|593.56|591.56|593.56|591.56|593.56|591.56|593.52|591.52|17
1607183860000|2020-12-05 15:57:40|593.55|591.55|593.61|591.61|593.61|591.61|593.55|591.55|17
1607183870000|2020-12-05 15:57:50|593.62|591.62|593.82|591.82|593.82|591.82|593.59|591.59|23
1607183880000|2020-12-05 15:58:00|593.81|591.81|593.78|591.78|593.95|591.95|593.78|591.78|24
1607183890000|2020-12-05 15:58:10|593.8|591.8|593.82|591.82|593.84|591.84|593.79|591.79|21
1607183900000|2020-12-05 15:58:20|593.85|591.85|593.85|591.85|593.87|591.87|593.82|591.82|19
1607183910000|2020-12-05 15:58:30|593.86|591.86|593.91|591.91|593.91|591.91|593.84|591.84|18
1607183920000|2020-12-05 15:58:40|593.9|591.9|593.92|591.92|593.95|591.95|593.9|591.9|10
1607183930000|2020-12-05 15:58:50|593.91|591.91|593.92|591.92|593.92|591.92|593.78|591.78|20
1607183940000|2020-12-05 15:59:00|593.91|591.91|593.9|591.9|593.91|591.91|593.83|591.83|14
1607183950000|2020-12-05 15:59:10|593.88|591.88|593.85|591.85|593.88|591.88|593.8|591.8|19
1607183960000|2020-12-05 15:59:20|593.84|591.84|593.85|591.85|593.85|591.85|593.84|591.84|8
1607183970000|2020-12-05 15:59:30|593.86|591.86|593.86|591.86|593.86|591.86|593.85|591.85|5
1607183980000|2020-12-05 15:59:40|593.85|591.85|593.96|591.96|593.98|591.98|593.85|591.85|11
1607183990000|2020-12-05 15:59:50|594.03|592.03|593.9|591.9|594.04|592.04|593.89|591.89|16
1607184000000|2020-12-05 16:00:00|593.91|591.91|593.88|591.88|593.92|591.92|593.88|591.88|8
1607184010000|2020-12-05 16:00:10|593.87|591.87|593.79|591.79|593.87|591.87|593.79|591.79|11
1607184020000|2020-12-05 16:00:20|593.81|591.81|593.84|591.84|593.94|591.94|593.8|591.8|22
1607184030000|2020-12-05 16:00:30|593.85|591.85|593.85|591.85|593.85|591.85|593.83|591.83|9
1607184040000|2020-12-05 16:00:40|593.84|591.84|593.84|591.84|593.88|591.88|593.83|591.83|15
1607184050000|2020-12-05 16:00:50|593.82|591.82|593.77|591.77|593.83|591.83|593.74|591.74|17
1607184060000|2020-12-05 16:01:00|593.76|591.76|593.76|591.76|593.79|591.79|593.76|591.76|10
1607184070000|2020-12-05 16:01:10|593.77|591.77|593.78|591.78|593.78|591.78|593.7|591.7|12
1607184080000|2020-12-05 16:01:20|593.77|591.77|593.69|591.69|593.79|591.79|593.67|591.67|23
1607184090000|2020-12-05 16:01:30|593.7|591.7|593.59|591.59|593.73|591.73|593.59|591.59|20
1607184100000|2020-12-05 16:01:40|593.58|591.58|593.51|591.51|593.63|591.63|593.49|591.49|16
1607184110000|2020-12-05 16:01:50|593.52|591.52|593.37|591.37|593.52|591.52|593.37|591.37|10
1607184120000|2020-12-05 16:02:00|593.36|591.36|593.39|591.39|593.44|591.44|593.26|591.26|29
1607184130000|2020-12-05 16:02:10|593.37|591.37|593.12|591.12|593.47|591.47|593.11|591.11|20
1607184140000|2020-12-05 16:02:20|593.11|591.11|593.14|591.14|593.17|591.17|593.11|591.11|27
1607184150000|2020-12-05 16:02:30|593.13|591.13|592.87|590.87|593.13|591.13|592.87|590.87|17
1607184160000|2020-12-05 16:02:40|592.86|590.86|592.74|590.74|592.87|590.87|592.71|590.71|24
1607184170000|2020-12-05 16:02:50|592.73|590.73|592.65|590.65|592.74|590.74|592.65|590.65|19
1607184180000|2020-12-05 16:03:00|592.66|590.66|592.69|590.69|592.72|590.72|592.65|590.65|28
1607184190000|2020-12-05 16:03:10|592.7|590.7|592.69|590.69|592.7|590.7|592.67|590.67|13
1607184200000|2020-12-05 16:03:20|592.71|590.71|593|591|593|591|592.69|590.69|22
1607184210000|2020-12-05 16:03:30|593.06|591.06|593.73|591.73|593.75|591.75|593.06|591.06|35
1607184220000|2020-12-05 16:03:40|593.74|591.74|593.75|591.75|593.88|591.88|593.69|591.69|27
1607184230000|2020-12-05 16:03:50|593.76|591.76|593.87|591.87|593.88|591.88|593.7|591.7|28
1607184240000|2020-12-05 16:04:00|593.88|591.88|593.55|591.55|593.88|591.88|593.54|591.54|28
1607184250000|2020-12-05 16:04:10|593.51|591.51|593.18|591.18|593.51|591.51|593.18|591.18|30
1607184260000|2020-12-05 16:04:20|593.19|591.19|593.44|591.44|593.44|591.44|593.16|591.16|26
1607184270000|2020-12-05 16:04:30|593.48|591.48|593.43|591.43|593.48|591.48|593.36|591.36|22
1607184280000|2020-12-05 16:04:40|593.45|591.45|593.27|591.27|593.45|591.45|593.22|591.22|23
1607184290000|2020-12-05 16:04:50|593.25|591.25|593.16|591.16|593.26|591.26|593.16|591.16|20
1607184300000|2020-12-05 16:05:00|593.17|591.17|593.28|591.28|593.36|591.36|593.17|591.17|16
1607184310000|2020-12-05 16:05:10|593.31|591.31|593.44|591.44|593.45|591.45|593.31|591.31|24
1607184320000|2020-12-05 16:05:20|593.45|591.45|593.65|591.65|593.65|591.65|593.45|591.45|15
1607184330000|2020-12-05 16:05:30|593.66|591.66|593.63|591.63|593.66|591.66|593.61|591.61|19
1607184340000|2020-12-05 16:05:40|593.62|591.62|593.55|591.55|593.7|591.7|593.55|591.55|16
1607184350000|2020-12-05 16:05:50|593.49|591.49|593.61|591.61|593.61|591.61|593.49|591.49|23
1607184360000|2020-12-05 16:06:00|593.6|591.6|593.62|591.62|593.62|591.62|593.54|591.54|22
1607184370000|2020-12-05 16:06:10|593.63|591.63|593.65|591.65|593.67|591.67|593.61|591.61|15
1607184380000|2020-12-05 16:06:20|593.66|591.66|593.66|591.66|593.68|591.68|593.61|591.61|22
1607184390000|2020-12-05 16:06:30|593.65|591.65|593.65|591.65|593.67|591.67|593.61|591.61|22
1607184400000|2020-12-05 16:06:40|593.66|591.66|593.63|591.63|593.66|591.66|593.59|591.59|16
1607184410000|2020-12-05 16:06:50|593.62|591.62|593.64|591.64|593.64|591.64|593.59|591.59|16
1607184420000|2020-12-05 16:07:00|593.66|591.66|593.69|591.69|593.7|591.7|593.61|591.61|14
1607184430000|2020-12-05 16:07:10|593.68|591.68|593.69|591.69|593.69|591.69|593.65|591.65|13
1607184440000|2020-12-05 16:07:20|593.78|591.78|593.77|591.77|593.93|591.93|593.77|591.77|23
1607184450000|2020-12-05 16:07:30|593.78|591.78|594.01|592.01|594.03|592.03|593.76|591.76|29
1607184460000|2020-12-05 16:07:40|594|592|594.02|592.02|594.06|592.06|593.95|591.95|19
1607184470000|2020-12-05 16:07:50|594.01|592.01|593.97|591.97|594.05|592.05|593.95|591.95|18
1607184480000|2020-12-05 16:08:00|593.99|591.99|593.66|591.66|594.02|592.02|593.63|591.63|27
1607184490000|2020-12-05 16:08:10|593.67|591.67|593.57|591.57|593.67|591.67|593.56|591.56|19
1607184500000|2020-12-05 16:08:20|593.55|591.55|593.23|591.23|593.55|591.55|593.18|591.18|32
1607184510000|2020-12-05 16:08:30|593.2|591.2|593.15|591.15|593.22|591.22|593.12|591.12|17
1607184520000|2020-12-05 16:08:40|593.14|591.14|593.33|591.33|593.35|591.35|593.14|591.14|21
1607184530000|2020-12-05 16:08:50|593.31|591.31|593.23|591.23|593.32|591.32|593.23|591.23|15
1607184540000|2020-12-05 16:09:00|593.25|591.25|593.34|591.34|593.36|591.36|593.25|591.25|25
1607184550000|2020-12-05 16:09:10|593.33|591.33|593.35|591.35|593.39|591.39|593.33|591.33|15
1607184560000|2020-12-05 16:09:20|593.37|591.37|593.66|591.66|593.68|591.68|593.37|591.37|22
1607184570000|2020-12-05 16:09:30|593.67|591.67|593.69|591.69|593.78|591.78|593.65|591.65|25
1607184580000|2020-12-05 16:09:40|593.68|591.68|593.7|591.7|593.71|591.71|593.68|591.68|19
1607184590000|2020-12-05 16:09:50|593.71|591.71|593.75|591.75|593.75|591.75|593.7|591.7|15
1607184600000|2020-12-05 16:10:00|593.73|591.73|593.49|591.49|593.75|591.75|593.49|591.49|15
1607184610000|2020-12-05 16:10:10|593.5|591.5|593.42|591.42|593.5|591.5|593.36|591.36|25
1607184620000|2020-12-05 16:10:20|593.45|591.45|593.41|591.41|593.47|591.47|593.39|591.39|24
1607184630000|2020-12-05 16:10:30|593.42|591.42|593.46|591.46|593.49|591.49|593.41|591.41|26
1607184640000|2020-12-05 16:10:40|593.45|591.45|593.37|591.37|593.46|591.46|593.37|591.37|21
1607184650000|2020-12-05 16:10:50|593.36|591.36|593.43|591.43|593.45|591.45|593.33|591.33|18
1607184660000|2020-12-05 16:11:00|593.45|591.45|593.41|591.41|593.48|591.48|593.4|591.4|16
1607184670000|2020-12-05 16:11:10|593.42|591.42|593.41|591.41|593.42|591.42|593.41|591.41|2
1607184680000|2020-12-05 16:11:20|593.4|591.4|593.45|591.45|593.52|591.52|593.4|591.4|11
1607184690000|2020-12-05 16:11:30|593.46|591.46|593.45|591.45|593.48|591.48|593.44|591.44|17
1607184700000|2020-12-05 16:11:40|593.43|591.43|593.35|591.35|593.43|591.43|593.33|591.33|11
1607184710000|2020-12-05 16:11:50|593.36|591.36|593.39|591.39|593.39|591.39|593.35|591.35|11
1607184720000|2020-12-05 16:12:00|593.4|591.4|593.69|591.69|593.7|591.7|593.4|591.4|25
1607184730000|2020-12-05 16:12:10|593.7|591.7|593.86|591.86|593.87|591.87|593.7|591.7|19
1607184740000|2020-12-05 16:12:20|593.85|591.85|593.91|591.91|593.91|591.91|593.85|591.85|10
1607184750000|2020-12-05 16:12:30|593.93|591.93|593.95|591.95|593.95|591.95|593.93|591.93|5
1607184760000|2020-12-05 16:12:40|593.98|591.98|594.24|592.24|594.24|592.24|593.98|591.98|12
1607184770000|2020-12-05 16:12:50|594.21|592.21|594.3|592.3|594.31|592.31|594.19|592.19|20
1607184780000|2020-12-05 16:13:00|594.31|592.31|594.35|592.35|594.36|592.36|594.27|592.27|19
1607184790000|2020-12-05 16:13:10|594.36|592.36|594.47|592.47|594.54|592.54|594.34|592.34|21
1607184800000|2020-12-05 16:13:20|594.43|592.43|594.54|592.54|594.55|592.55|594.38|592.38|23
1607184810000|2020-12-05 16:13:30|594.53|592.53|594.73|592.73|594.76|592.76|594.53|592.53|28
1607184820000|2020-12-05 16:13:40|594.74|592.74|594.76|592.76|594.78|592.78|594.71|592.71|11
1607184830000|2020-12-05 16:13:50|594.67|592.67|594.84|592.84|594.84|592.84|594.67|592.67|22
1607184840000|2020-12-05 16:14:00|594.81|592.81|595.06|593.06|595.07|593.07|594.8|592.8|13
1607184850000|2020-12-05 16:14:10|595.05|593.05|595.07|593.07|595.07|593.07|594.9|592.9|26
1607184860000|2020-12-05 16:14:20|595.05|593.05|595.07|593.07|595.07|593.07|595.05|593.05|9
1607184870000|2020-12-05 16:14:30|595.08|593.08|595.07|593.07|595.08|593.08|595.07|593.07|4
1607184880000|2020-12-05 16:14:40|595.1|593.1|595.13|593.13|595.16|593.16|595.1|593.1|11
1607184890000|2020-12-05 16:14:50|595.14|593.14|595.17|593.17|595.17|593.17|595.13|593.13|12
1607184900000|2020-12-05 16:15:00|595.18|593.18|595.18|593.18|595.18|593.18|595.17|593.17|5
1607184910000|2020-12-05 16:15:10|595.17|593.17|595.18|593.18|595.18|593.18|595.17|593.17|2
1607184920000|2020-12-05 16:15:20|595.16|593.16|595.16|593.16|595.18|593.18|595.16|593.16|4
1607184930000|2020-12-05 16:15:30|595.17|593.17|595.14|593.14|595.17|593.17|595.14|593.14|4
1607184940000|2020-12-05 16:15:40|595.15|593.15|595.16|593.16|595.16|593.16|595.14|593.14|8
1607184950000|2020-12-05 16:15:50|595.18|593.18|595.18|593.18|595.18|593.18|595.18|593.18|1
1607184960000|2020-12-05 16:16:00|595.22|593.22|595.22|593.22|595.23|593.23|595.22|593.22|5
1607184970000|2020-12-05 16:16:10|595.21|593.21|595.46|593.46|595.47|593.47|595.21|593.21|18
1607184980000|2020-12-05 16:16:20|595.47|593.47|595.61|593.61|595.61|593.61|595.46|593.46|25
1607184990000|2020-12-05 16:16:30|595.64|593.64|595.71|593.71|595.73|593.73|595.63|593.63|12
1607185000000|2020-12-05 16:16:40|595.72|593.72|595.77|593.77|595.77|593.77|595.71|593.71|16
1607185010000|2020-12-05 16:16:50|595.78|593.78|595.82|593.82|595.83|593.83|595.77|593.77|10
1607185020000|2020-12-05 16:17:00|595.83|593.83|596.25|594.25|596.26|594.26|595.83|593.83|19
1607185030000|2020-12-05 16:17:10|596.26|594.26|596.32|594.32|596.33|594.33|596.26|594.26|17
1607185040000|2020-12-05 16:17:20|596.31|594.31|596.44|594.44|596.44|594.44|596.28|594.28|21
1607185050000|2020-12-05 16:17:30|596.42|594.42|596.64|594.64|596.64|594.64|596.4|594.4|18
1607185060000|2020-12-05 16:17:40|596.65|594.65|596.6|594.6|596.67|594.67|596.59|594.59|14
1607185070000|2020-12-05 16:17:50|596.61|594.61|596.68|594.68|596.69|594.69|596.6|594.6|23
1607185080000|2020-12-05 16:18:00|596.69|594.69|597.05|595.05|597.06|595.06|596.67|594.67|18
1607185090000|2020-12-05 16:18:10|597.06|595.06|597.14|595.14|597.15|595.15|597.02|595.02|18
1607185100000|2020-12-05 16:18:20|597.16|595.16|597.16|595.16|597.16|595.16|597.15|595.15|9
1607185110000|2020-12-05 16:18:30|597.15|595.15|597.15|595.15|597.19|595.19|597.13|595.13|12
1607185120000|2020-12-05 16:18:40|597.13|595.13|597.12|595.12|597.15|595.15|597.11|595.11|10
1607185130000|2020-12-05 16:18:50|597.11|595.11|597.07|595.07|597.11|595.11|596.97|594.97|17
1607185140000|2020-12-05 16:19:00|597.04|595.04|597.22|595.22|597.28|595.28|597.04|595.04|19
1607185150000|2020-12-05 16:19:10|597.21|595.21|597.25|595.25|597.25|595.25|597.21|595.21|10
1607185160000|2020-12-05 16:19:20|597.24|595.24|596.99|594.99|597.25|595.25|596.99|594.99|18
1607185170000|2020-12-05 16:19:30|596.98|594.98|596.89|594.89|596.98|594.98|596.89|594.89|8
1607185180000|2020-12-05 16:19:40|596.88|594.88|596.58|594.58|596.88|594.88|596.57|594.57|23
1607185190000|2020-12-05 16:19:50|596.57|594.57|596.47|594.47|596.58|594.58|596.42|594.42|14
1607185200000|2020-12-05 16:20:00|596.48|594.48|596.87|594.87|596.87|594.87|596.48|594.48|20
1607185210000|2020-12-05 16:20:10|596.85|594.85|596.68|594.68|596.86|594.86|596.62|594.62|22
1607185220000|2020-12-05 16:20:20|596.64|594.64|596.37|594.37|596.64|594.64|596.35|594.35|29
1607185230000|2020-12-05 16:20:30|596.34|594.34|596.04|594.04|596.34|594.34|596.01|594.01|22
1607185240000|2020-12-05 16:20:40|596.06|594.06|596.39|594.39|596.44|594.44|596.05|594.05|32
1607185250000|2020-12-05 16:20:50|596.37|594.37|596.25|594.25|596.49|594.49|596.25|594.25|27
1607185260000|2020-12-05 16:21:00|596.21|594.21|596.07|594.07|596.21|594.21|596.07|594.07|24
1607185270000|2020-12-05 16:21:10|596.06|594.06|595.95|593.95|596.07|594.07|595.94|593.94|15
1607185280000|2020-12-05 16:21:20|595.97|593.97|595.99|593.99|596|594|595.93|593.93|17
1607185290000|2020-12-05 16:21:30|595.94|593.94|596.04|594.04|596.04|594.04|595.93|593.93|16
1607185300000|2020-12-05 16:21:40|596.02|594.02|595.97|593.97|596.05|594.05|595.97|593.97|17
1607185310000|2020-12-05 16:21:50|595.99|593.99|596.15|594.15|596.15|594.15|595.95|593.95|15
1607185320000|2020-12-05 16:22:00|596.14|594.14|596.1|594.1|596.17|594.17|596.08|594.08|27
1607185330000|2020-12-05 16:22:10|596.11|594.11|596.15|594.15|596.15|594.15|596.1|594.1|17
1607185340000|2020-12-05 16:22:20|596.14|594.14|596.27|594.27|596.3|594.3|596.13|594.13|14
1607185350000|2020-12-05 16:22:30|596.22|594.22|596.06|594.06|596.22|594.22|596.04|594.04|24
1607185360000|2020-12-05 16:22:40|596.07|594.07|596.17|594.17|596.17|594.17|596.05|594.05|24
1607185370000|2020-12-05 16:22:50|596.16|594.16|596.17|594.17|596.19|594.19|596.14|594.14|14
1607185380000|2020-12-05 16:23:00|596.15|594.15|596.19|594.19|596.19|594.19|596.13|594.13|11
1607185390000|2020-12-05 16:23:10|596.21|594.21|596.13|594.13|596.21|594.21|596.13|594.13|14
1607185400000|2020-12-05 16:23:20|596.14|594.14|596.12|594.12|596.15|594.15|596.1|594.1|13
1607185410000|2020-12-05 16:23:30|596.1|594.1|596.08|594.08|596.13|594.13|596.08|594.08|13
1607185420000|2020-12-05 16:23:40|596.06|594.06|596.04|594.04|596.1|594.1|596.04|594.04|13
1607185430000|2020-12-05 16:23:50|596.03|594.03|596.08|594.08|596.08|594.08|596.03|594.03|12
1607185440000|2020-12-05 16:24:00|596.09|594.09|596.18|594.18|596.22|594.22|596.08|594.08|18
1607185450000|2020-12-05 16:24:10|596.17|594.17|596.14|594.14|596.2|594.2|596.14|594.14|19
1607185460000|2020-12-05 16:24:20|596.15|594.15|596.16|594.16|596.17|594.17|596.14|594.14|18
1607185470000|2020-12-05 16:24:30|596.15|594.15|596.12|594.12|596.16|594.16|596.11|594.11|18
1607185480000|2020-12-05 16:24:40|596.13|594.13|596.12|594.12|596.13|594.13|596.12|594.12|4
1607185490000|2020-12-05 16:24:50|596.1|594.1|596.12|594.12|596.13|594.13|596.09|594.09|9
1607185500000|2020-12-05 16:25:00|596.13|594.13|596.07|594.07|596.13|594.13|596.07|594.07|19
1607185510000|2020-12-05 16:25:10|596.08|594.08|596.07|594.07|596.08|594.08|596.06|594.06|8
1607185520000|2020-12-05 16:25:20|596.06|594.06|595.56|593.56|596.06|594.06|595.56|593.56|22
1607185530000|2020-12-05 16:25:30|595.55|593.55|594.97|592.97|595.56|593.56|594.97|592.97|31
1607185540000|2020-12-05 16:25:40|594.96|592.96|595.03|593.03|595.24|593.24|594.87|592.87|30
1607185550000|2020-12-05 16:25:50|595.05|593.05|594.82|592.82|595.05|593.05|594.81|592.81|20
1607185560000|2020-12-05 16:26:00|594.81|592.81|594.79|592.79|594.83|592.83|594.71|592.71|26
1607185570000|2020-12-05 16:26:10|594.74|592.74|594.44|592.44|594.74|592.74|594.44|592.44|22
1607185580000|2020-12-05 16:26:20|594.46|592.46|594.15|592.15|594.48|592.48|594.15|592.15|28
1607185590000|2020-12-05 16:26:30|594.16|592.16|594.02|592.02|594.17|592.17|594|592|30
1607185600000|2020-12-05 16:26:40|593.99|591.99|593.63|591.63|594.06|592.06|593.62|591.62|29
1607185610000|2020-12-05 16:26:50|593.65|591.65|593.47|591.47|593.65|591.65|593.47|591.47|31
1607185620000|2020-12-05 16:27:00|593.52|591.52|593.59|591.59|593.66|591.66|593.52|591.52|24
1607185630000|2020-12-05 16:27:10|593.6|591.6|593.74|591.74|593.82|591.82|593.6|591.6|27
1607185640000|2020-12-05 16:27:20|593.72|591.72|593.55|591.55|593.76|591.76|593.53|591.53|31
1607185650000|2020-12-05 16:27:30|593.52|591.52|593.48|591.48|593.52|591.52|593.44|591.44|22
1607185660000|2020-12-05 16:27:40|593.47|591.47|593.52|591.52|593.66|591.66|593.44|591.44|30
1607185670000|2020-12-05 16:27:50|593.53|591.53|593.55|591.55|593.61|591.61|593.53|591.53|24
1607185680000|2020-12-05 16:28:00|593.54|591.54|592.98|590.98|593.54|591.54|592.98|590.98|26
1607185690000|2020-12-05 16:28:10|592.99|590.99|592.85|590.85|592.99|590.99|592.85|590.85|13
1607185700000|2020-12-05 16:28:20|592.84|590.84|592.97|590.97|592.98|590.98|592.77|590.77|25
1607185710000|2020-12-05 16:28:30|592.96|590.96|592.82|590.82|592.97|590.97|592.81|590.81|21
1607185720000|2020-12-05 16:28:40|592.81|590.81|592.67|590.67|592.83|590.83|592.65|590.65|26
1607185730000|2020-12-05 16:28:50|592.69|590.69|592.61|590.61|592.69|590.69|592.61|590.61|27
1607185740000|2020-12-05 16:29:00|592.62|590.62|592.36|590.36|592.65|590.65|592.34|590.34|19
1607185750000|2020-12-05 16:29:10|592.34|590.34|592.33|590.33|592.37|590.37|592.3|590.3|19
1607185760000|2020-12-05 16:29:20|592.35|590.35|592.29|590.29|592.35|590.35|592.24|590.24|16
1607185770000|2020-12-05 16:29:30|592.28|590.28|592.02|590.02|592.29|590.29|592|590|19
1607185780000|2020-12-05 16:29:40|592.03|590.03|592.03|590.03|592.04|590.04|592.03|590.03|5
1607185790000|2020-12-05 16:29:50|592.04|590.04|592|590|592.05|590.05|591.97|589.97|12
1607185800000|2020-12-05 16:30:00|591.97|589.97|591.2|589.2|592|590|591.2|589.2|29
1607185810000|2020-12-05 16:30:10|591.19|589.19|591.22|589.22|591.3|589.3|591.19|589.19|24
1607185820000|2020-12-05 16:30:20|591.23|589.23|591.32|589.32|591.35|589.35|591.23|589.23|24
1607185830000|2020-12-05 16:30:30|591.34|589.34|591.57|589.57|591.6|589.6|591.31|589.31|23
1607185840000|2020-12-05 16:30:40|591.56|589.56|591.58|589.58|591.67|589.67|591.53|589.53|31
1607185850000|2020-12-05 16:30:50|591.59|589.59|591.48|589.48|591.59|589.59|591.45|589.45|24
1607185860000|2020-12-05 16:31:00|591.53|589.53|591.24|589.24|591.53|589.53|591.24|589.24|20
1607185870000|2020-12-05 16:31:10|591.25|589.25|591.2|589.2|591.25|589.25|591.18|589.18|26
1607185880000|2020-12-05 16:31:20|591.21|589.21|591.29|589.29|591.29|589.29|591.19|589.19|21
1607185890000|2020-12-05 16:31:30|591.31|589.31|591.41|589.41|591.41|589.41|591.3|589.3|11
1607185900000|2020-12-05 16:31:40|591.4|589.4|591.4|589.4|591.43|589.43|591.39|589.39|7
1607185910000|2020-12-05 16:31:50|591.42|589.42|591.44|589.44|591.44|589.44|591.4|589.4|15
1607185920000|2020-12-05 16:32:00|591.43|589.43|591.68|589.68|591.68|589.68|591.43|589.43|25
1607185930000|2020-12-05 16:32:10|591.72|589.72|591.87|589.87|591.88|589.88|591.72|589.72|25
1607185940000|2020-12-05 16:32:20|591.86|589.86|591.98|589.98|591.98|589.98|591.75|589.75|27
1607185950000|2020-12-05 16:32:30|591.97|589.97|592.14|590.14|592.14|590.14|591.95|589.95|18
1607185960000|2020-12-05 16:32:40|592.12|590.12|592.08|590.08|592.15|590.15|592.03|590.03|16
1607185970000|2020-12-05 16:32:50|592.1|590.1|592.09|590.09|592.15|590.15|592.05|590.05|23
1607185980000|2020-12-05 16:33:00|592.1|590.1|592.26|590.26|592.26|590.26|592.1|590.1|16
1607185990000|2020-12-05 16:33:10|592.27|590.27|592.37|590.37|592.38|590.38|592.27|590.27|18
1607186000000|2020-12-05 16:33:20|592.35|590.35|592.35|590.35|592.46|590.46|592.33|590.33|23
1607186010000|2020-12-05 16:33:30|592.36|590.36|592.36|590.36|592.4|590.4|592.33|590.33|13
1607186020000|2020-12-05 16:33:40|592.37|590.37|592.23|590.23|592.4|590.4|592.23|590.23|16
1607186030000|2020-12-05 16:33:50|592.14|590.14|591.78|589.78|592.14|590.14|591.61|589.61|37
1607186040000|2020-12-05 16:34:00|591.75|589.75|591.56|589.56|591.76|589.76|591.41|589.41|20
1607186050000|2020-12-05 16:34:10|591.54|589.54|591.56|589.56|591.56|589.56|591.5|589.5|13
1607186060000|2020-12-05 16:34:20|591.55|589.55|591.48|589.48|591.55|589.55|591.43|589.43|19
1607186070000|2020-12-05 16:34:30|591.47|589.47|591.9|589.9|591.93|589.93|591.43|589.43|23
1607186080000|2020-12-05 16:34:40|591.94|589.94|592.12|590.12|592.18|590.18|591.94|589.94|27
1607186090000|2020-12-05 16:34:50|592.16|590.16|591.95|589.95|592.29|590.29|591.94|589.94|27
1607186100000|2020-12-05 16:35:00|591.93|589.93|592.05|590.05|592.07|590.07|591.9|589.9|29
1607186110000|2020-12-05 16:35:10|592.06|590.06|592.26|590.26|592.28|590.28|592.05|590.05|24
1607186120000|2020-12-05 16:35:20|592.27|590.27|592.28|590.28|592.28|590.28|592.23|590.23|20
1607186130000|2020-12-05 16:35:30|592.29|590.29|592.27|590.27|592.29|590.29|592.21|590.21|19
1607186140000|2020-12-05 16:35:40|592.28|590.28|592.2|590.2|592.29|590.29|592.2|590.2|11
1607186150000|2020-12-05 16:35:50|592.21|590.21|592.2|590.2|592.25|590.25|592.2|590.2|9
1607186160000|2020-12-05 16:36:00|592.22|590.22|592.08|590.08|592.23|590.23|592.04|590.04|18
1607186170000|2020-12-05 16:36:10|592.09|590.09|592.4|590.4|592.42|590.42|592.08|590.08|28
1607186180000|2020-12-05 16:36:20|592.39|590.39|592.41|590.41|592.47|590.47|592.39|590.39|28
1607186190000|2020-12-05 16:36:30|592.42|590.42|592.5|590.5|592.52|590.52|592.41|590.41|19
1607186200000|2020-12-05 16:36:40|592.47|590.47|592.27|590.27|592.47|590.47|592.26|590.26|14
1607186210000|2020-12-05 16:36:50|592.28|590.28|591.87|589.87|592.28|590.28|591.83|589.83|25
1607186220000|2020-12-05 16:37:00|591.88|589.88|592.02|590.02|592.02|590.02|591.78|589.78|23
1607186230000|2020-12-05 16:37:10|592.03|590.03|592.36|590.36|592.36|590.36|592.03|590.03|30
1607186240000|2020-12-05 16:37:20|592.38|590.38|592.42|590.42|592.61|590.61|592.37|590.37|29
1607186250000|2020-12-05 16:37:30|592.43|590.43|592.46|590.46|592.46|590.46|592.36|590.36|20
1607186260000|2020-12-05 16:37:40|592.45|590.45|592.45|590.45|592.45|590.45|592.43|590.43|7
1607186270000|2020-12-05 16:37:50|592.44|590.44|592.47|590.47|592.47|590.47|592.43|590.43|8
1607186280000|2020-12-05 16:38:00|592.39|590.39|592.36|590.36|592.39|590.39|592.18|590.18|21
1607186290000|2020-12-05 16:38:10|592.35|590.35|592.42|590.42|592.43|590.43|592.35|590.35|18
1607186300000|2020-12-05 16:38:20|592.44|590.44|592.58|590.58|592.62|590.62|592.44|590.44|15
1607186310000|2020-12-05 16:38:30|592.57|590.57|592.35|590.35|592.57|590.57|592.34|590.34|24
1607186320000|2020-12-05 16:38:40|592.36|590.36|592.38|590.38|592.38|590.38|592.34|590.34|8
1607186330000|2020-12-05 16:38:50|592.4|590.4|592.47|590.47|592.49|590.49|592.4|590.4|24
1607186340000|2020-12-05 16:39:00|592.46|590.46|592.46|590.46|592.51|590.51|592.45|590.45|17
1607186350000|2020-12-05 16:39:10|592.45|590.45|592.51|590.51|592.51|590.51|592.45|590.45|10
1607186360000|2020-12-05 16:39:20|592.52|590.52|592.45|590.45|592.52|590.52|592.45|590.45|13
1607186370000|2020-12-05 16:39:30|592.48|590.48|592.46|590.46|592.5|590.5|592.44|590.44|15
1607186380000|2020-12-05 16:39:40|592.47|590.47|592.58|590.58|592.6|590.6|592.47|590.47|12
1607186390000|2020-12-05 16:39:50|592.61|590.61|592.68|590.68|592.68|590.68|592.61|590.61|7
1607186400000|2020-12-05 16:40:00|592.66|590.66|592.51|590.51|592.67|590.67|592.51|590.51|7
1607186410000|2020-12-05 16:40:10|592.53|590.53|592.58|590.58|592.58|590.58|592.53|590.53|15
1607186420000|2020-12-05 16:40:20|592.57|590.57|592.67|590.67|592.69|590.69|592.56|590.56|14
1607186430000|2020-12-05 16:40:30|592.68|590.68|592.67|590.67|592.7|590.7|592.66|590.66|12
1607186440000|2020-12-05 16:40:40|592.66|590.66|592.63|590.63|592.66|590.66|592.52|590.52|18
1607186450000|2020-12-05 16:40:50|592.59|590.59|592.63|590.63|592.66|590.66|592.59|590.59|22
1607186460000|2020-12-05 16:41:00|592.65|590.65|592.82|590.82|592.83|590.83|592.63|590.63|14
1607186470000|2020-12-05 16:41:10|592.83|590.83|592.88|590.88|592.89|590.89|592.82|590.82|14
1607186480000|2020-12-05 16:41:20|592.91|590.91|593.15|591.15|593.15|591.15|592.91|590.91|25
1607186490000|2020-12-05 16:41:30|593.14|591.14|593.25|591.25|593.25|591.25|593.12|591.12|13
1607186500000|2020-12-05 16:41:40|593.22|591.22|593.24|591.24|593.28|591.28|593.21|591.21|15
1607186510000|2020-12-05 16:41:50|593.25|591.25|593.17|591.17|593.3|591.3|593.09|591.09|23
1607186520000|2020-12-05 16:42:00|593.18|591.18|593.19|591.19|593.23|591.23|593.13|591.13|10
1607186530000|2020-12-05 16:42:10|593.2|591.2|593.13|591.13|593.2|591.2|593.11|591.11|12
1607186540000|2020-12-05 16:42:20|593.12|591.12|592.92|590.92|593.12|591.12|592.92|590.92|15
1607186550000|2020-12-05 16:42:30|592.91|590.91|592.82|590.82|592.93|590.93|592.82|590.82|9
1607186560000|2020-12-05 16:42:40|592.81|590.81|592.86|590.86|592.88|590.88|592.81|590.81|19
1607186570000|2020-12-05 16:42:50|592.85|590.85|592.87|590.87|592.9|590.9|592.85|590.85|14
1607186580000|2020-12-05 16:43:00|592.88|590.88|592.84|590.84|592.89|590.89|592.79|590.79|14
1607186590000|2020-12-05 16:43:10|592.88|590.88|593.07|591.07|593.1|591.1|592.88|590.88|22
1607186600000|2020-12-05 16:43:20|593.06|591.06|593.06|591.06|593.09|591.09|593.04|591.04|12
1607186610000|2020-12-05 16:43:30|593.07|591.07|592.99|590.99|593.07|591.07|592.94|590.94|24
1607186620000|2020-12-05 16:43:40|592.97|590.97|593.01|591.01|593.02|591.02|592.97|590.97|12
1607186630000|2020-12-05 16:43:50|593.02|591.02|593.03|591.03|593.04|591.04|592.98|590.98|18
1607186640000|2020-12-05 16:44:00|593.02|591.02|593.17|591.17|593.2|591.2|593.02|591.02|18
1607186650000|2020-12-05 16:44:10|593.18|591.18|593.17|591.17|593.18|591.18|593.17|591.17|6
1607186660000|2020-12-05 16:44:20|593.18|591.18|593.16|591.16|593.18|591.18|593.14|591.14|15
1607186670000|2020-12-05 16:44:30|593.18|591.18|593.19|591.19|593.26|591.26|593.14|591.14|25
1607186680000|2020-12-05 16:44:40|593.21|591.21|593.16|591.16|593.21|591.21|593.14|591.14|22
1607186690000|2020-12-05 16:44:50|593.15|591.15|593.14|591.14|593.19|591.19|593.05|591.05|28
1607186700000|2020-12-05 16:45:00|593.15|591.15|593.21|591.21|593.21|591.21|593.15|591.15|18
1607186710000|2020-12-05 16:45:10|593.2|591.2|593.29|591.29|593.29|591.29|593.2|591.2|13
1607186720000|2020-12-05 16:45:20|593.3|591.3|593.3|591.3|593.31|591.31|593.3|591.3|3
1607186730000|2020-12-05 16:45:30|593.34|591.34|593.36|591.36|593.37|591.37|593.33|591.33|6
1607186740000|2020-12-05 16:45:40|593.35|591.35|593.36|591.36|593.4|591.4|593.34|591.34|10
1607186750000|2020-12-05 16:45:50|593.37|591.37|593.37|591.37|593.39|591.39|593.36|591.36|10
1607186760000|2020-12-05 16:46:00|593.38|591.38|593.52|591.52|593.52|591.52|593.36|591.36|15
1607186770000|2020-12-05 16:46:10|593.53|591.53|593.64|591.64|593.64|591.64|593.52|591.52|22
1607186780000|2020-12-05 16:46:20|593.65|591.65|593.72|591.72|593.72|591.72|593.65|591.65|15
1607186790000|2020-12-05 16:46:30|593.71|591.71|593.71|591.71|593.72|591.72|593.69|591.69|9
1607186800000|2020-12-05 16:46:40|593.7|591.7|593.71|591.71|593.71|591.71|593.7|591.7|4
1607186810000|2020-12-05 16:46:50|593.7|591.7|593.71|591.71|593.71|591.71|593.7|591.7|14
1607186820000|2020-12-05 16:47:00|593.77|591.77|593.77|591.77|593.78|591.78|593.77|591.77|3
1607186830000|2020-12-05 16:47:10|593.78|591.78|593.79|591.79|593.8|591.8|593.77|591.77|12
1607186840000|2020-12-05 16:47:20|593.8|591.8|593.95|591.95|593.95|591.95|593.78|591.78|15
1607186850000|2020-12-05 16:47:30|593.94|591.94|593.96|591.96|593.96|591.96|593.94|591.94|13
1607186860000|2020-12-05 16:47:40|593.97|591.97|593.99|591.99|593.99|591.99|593.97|591.97|9
1607186870000|2020-12-05 16:47:50|593.98|591.98|593.98|591.98|593.99|591.99|593.98|591.98|3
1607186880000|2020-12-05 16:48:00|593.99|591.99|593.95|591.95|593.99|591.99|593.89|591.89|15
1607186890000|2020-12-05 16:48:10|593.96|591.96|593.97|591.97|593.98|591.98|593.95|591.95|12
1607186900000|2020-12-05 16:48:20|593.96|591.96|594.01|592.01|594.01|592.01|593.95|591.95|15
1607186910000|2020-12-05 16:48:30|594|592|594.03|592.03|594.06|592.06|593.98|591.98|16
1607186920000|2020-12-05 16:48:40|594.04|592.04|593.96|591.96|594.06|592.06|593.96|591.96|24
1607186930000|2020-12-05 16:48:50|593.95|591.95|593.8|591.8|593.97|591.97|593.8|591.8|11
1607186940000|2020-12-05 16:49:00|593.83|591.83|594|592|594.02|592.02|593.81|591.81|18
1607186950000|2020-12-05 16:49:10|594.01|592.01|593.9|591.9|594.01|592.01|593.86|591.86|19
1607186960000|2020-12-05 16:49:20|593.91|591.91|594.22|592.22|594.23|592.23|593.91|591.91|27
1607186970000|2020-12-05 16:49:30|594.23|592.23|594.21|592.21|594.23|592.23|594.21|592.21|12
1607186980000|2020-12-05 16:49:40|594.22|592.22|594.26|592.26|594.26|592.26|594.19|592.19|27
1607186990000|2020-12-05 16:49:50|594.27|592.27|594.28|592.28|594.28|592.28|594.26|592.26|6
1607187000000|2020-12-05 16:50:00|594.27|592.27|594.21|592.21|594.27|592.27|594.21|592.21|17
1607187010000|2020-12-05 16:50:10|594.22|592.22|594.19|592.19|594.22|592.22|594.15|592.15|17
1607187020000|2020-12-05 16:50:20|594.18|592.18|594.29|592.29|594.29|592.29|594.16|592.16|19
1607187030000|2020-12-05 16:50:30|594.28|592.28|594.24|592.24|594.4|592.4|594.23|592.23|24
1607187040000|2020-12-05 16:50:40|594.28|592.28|594.26|592.26|594.28|592.28|594.24|592.24|14
1607187050000|2020-12-05 16:50:50|594.27|592.27|594.39|592.39|594.42|592.42|594.26|592.26|13
1607187060000|2020-12-05 16:51:00|594.43|592.43|594.45|592.45|594.46|592.46|594.42|592.42|17
1607187070000|2020-12-05 16:51:10|594.46|592.46|594.73|592.73|594.75|592.75|594.45|592.45|25
1607187080000|2020-12-05 16:51:20|594.74|592.74|594.91|592.91|594.92|592.92|594.74|592.74|21
1607187090000|2020-12-05 16:51:30|594.93|592.93|595.01|593.01|595.03|593.03|594.89|592.89|23
1607187100000|2020-12-05 16:51:40|595.02|593.02|595.03|593.03|595.05|593.05|594.97|592.97|18
1607187110000|2020-12-05 16:51:50|595.01|593.01|595.4|593.4|595.4|593.4|595.01|593.01|10
1607187120000|2020-12-05 16:52:00|595.39|593.39|595.45|593.45|595.5|593.5|595.39|593.39|24
1607187130000|2020-12-05 16:52:10|595.48|593.48|595.5|593.5|595.53|593.53|595.47|593.47|20
1607187140000|2020-12-05 16:52:20|595.49|593.49|595.53|593.53|595.54|593.54|595.49|593.49|22
1607187150000|2020-12-05 16:52:30|595.51|593.51|595.48|593.48|595.52|593.52|595.44|593.44|20
1607187160000|2020-12-05 16:52:40|595.47|593.47|595.49|593.49|595.5|593.5|595.46|593.46|10
1607187170000|2020-12-05 16:52:50|595.48|593.48|595.43|593.43|595.48|593.48|595.42|593.42|16
1607187180000|2020-12-05 16:53:00|595.42|593.42|595.44|593.44|595.46|593.46|595.42|593.42|14
1607187190000|2020-12-05 16:53:10|595.43|593.43|595.25|593.25|595.43|593.43|595.24|593.24|21
1607187200000|2020-12-05 16:53:20|595.26|593.26|595.38|593.38|595.4|593.4|595.18|593.18|23
1607187210000|2020-12-05 16:53:30|595.37|593.37|595.46|593.46|595.47|593.47|595.37|593.37|17
1607187220000|2020-12-05 16:53:40|595.45|593.45|595.34|593.34|595.46|593.46|595.27|593.27|30
1607187230000|2020-12-05 16:53:50|595.35|593.35|595.43|593.43|595.45|593.45|595.35|593.35|21
1607187240000|2020-12-05 16:54:00|595.46|593.46|595.5|593.5|595.5|593.5|595.45|593.45|12
1607187250000|2020-12-05 16:54:10|595.49|593.49|595.46|593.46|595.5|593.5|595.46|593.46|11
1607187260000|2020-12-05 16:54:20|595.47|593.47|595.47|593.47|595.51|593.51|595.45|593.45|16
1607187270000|2020-12-05 16:54:30|595.48|593.48|595.45|593.45|595.52|593.52|595.44|593.44|15
1607187280000|2020-12-05 16:54:40|595.43|593.43|595.27|593.27|595.43|593.43|595.25|593.25|22
1607187290000|2020-12-05 16:54:50|595.28|593.28|595.22|593.22|595.28|593.28|595.2|593.2|22
1607187300000|2020-12-05 16:55:00|595.21|593.21|595.4|593.4|595.4|593.4|595.21|593.21|27
1607187310000|2020-12-05 16:55:10|595.42|593.42|595.41|593.41|595.42|593.42|595.38|593.38|12
1607187320000|2020-12-05 16:55:20|595.42|593.42|595.37|593.37|595.42|593.42|595.35|593.35|15
1607187330000|2020-12-05 16:55:30|595.36|593.36|595.3|593.3|595.36|593.36|595.28|593.28|10
1607187340000|2020-12-05 16:55:40|595.29|593.29|595.17|593.17|595.29|593.29|595.16|593.16|17
1607187350000|2020-12-05 16:55:50|595.16|593.16|595.03|593.03|595.17|593.17|595.03|593.03|18
1607187360000|2020-12-05 16:56:00|595.06|593.06|595.01|593.01|595.06|593.06|594.99|592.99|11
1607187370000|2020-12-05 16:56:10|594.98|592.98|594.61|592.61|594.98|592.98|594.56|592.56|27
1607187380000|2020-12-05 16:56:20|594.6|592.6|594.41|592.41|594.61|592.61|594.41|592.41|21
1607187390000|2020-12-05 16:56:30|594.38|592.38|594.43|592.43|594.45|592.45|594.36|592.36|21
1607187400000|2020-12-05 16:56:40|594.32|592.32|594.45|592.45|594.46|592.46|594.32|592.32|18
1607187410000|2020-12-05 16:56:50|594.46|592.46|594.28|592.28|594.47|592.47|594.24|592.24|20
1607187420000|2020-12-05 16:57:00|594.27|592.27|594.34|592.34|594.37|592.37|594.25|592.25|19
1607187430000|2020-12-05 16:57:10|594.37|592.37|594.78|592.78|594.8|592.8|594.34|592.34|26
1607187440000|2020-12-05 16:57:20|594.79|592.79|594.77|592.77|594.91|592.91|594.77|592.77|24
1607187450000|2020-12-05 16:57:30|594.8|592.8|594.88|592.88|594.88|592.88|594.77|592.77|7
1607187460000|2020-12-05 16:57:40|594.82|592.82|594.83|592.83|594.87|592.87|594.82|592.82|9
1607187470000|2020-12-05 16:57:50|594.87|592.87|594.57|592.57|594.87|592.87|594.52|592.52|22
1607187480000|2020-12-05 16:58:00|594.56|592.56|594.62|592.62|594.64|592.64|594.56|592.56|15
1607187490000|2020-12-05 16:58:10|594.65|592.65|594.87|592.87|594.91|592.91|594.65|592.65|18
1607187500000|2020-12-05 16:58:20|594.88|592.88|594.93|592.93|594.93|592.93|594.82|592.82|13
1607187510000|2020-12-05 16:58:30|594.95|592.95|594.81|592.81|594.98|592.98|594.81|592.81|10
1607187520000|2020-12-05 16:58:40|594.8|592.8|594.78|592.78|594.8|592.8|594.75|592.75|15
1607187530000|2020-12-05 16:58:50|594.82|592.82|594.87|592.87|594.88|592.88|594.82|592.82|7
1607187540000|2020-12-05 16:59:00|594.88|592.88|594.9|592.9|594.9|592.9|594.85|592.85|11
1607187550000|2020-12-05 16:59:10|594.87|592.87|594.97|592.97|594.97|592.97|594.87|592.87|12
1607187560000|2020-12-05 16:59:20|594.96|592.96|594.87|592.87|595.02|593.02|594.87|592.87|11
1607187570000|2020-12-05 16:59:30|594.88|592.88|594.87|592.87|594.89|592.89|594.84|592.84|15
1607187580000|2020-12-05 16:59:40|594.86|592.86|594.93|592.93|594.94|592.94|594.85|592.85|19
1607187590000|2020-12-05 16:59:50|594.95|592.95|595.04|593.04|595.04|593.04|594.95|592.95|15
1607187600000|2020-12-05 17:00:00|595.05|593.05|595.11|593.11|595.11|593.11|595.05|593.05|16
1607187610000|2020-12-05 17:00:10|595.13|593.13|595.1|593.1|595.14|593.14|595.07|593.07|16
1607187620000|2020-12-05 17:00:20|595.11|593.11|595.03|593.03|595.11|593.11|595|593|15
1607187630000|2020-12-05 17:00:30|595.04|593.04|595.11|593.11|595.12|593.12|595.04|593.04|12
1607187640000|2020-12-05 17:00:40|595.09|593.09|595.12|593.12|595.12|593.12|595.09|593.09|7
1607187650000|2020-12-05 17:00:50|595.11|593.11|594.97|592.97|595.11|593.11|594.96|592.96|13
1607187660000|2020-12-05 17:01:00|594.98|592.98|594.88|592.88|595|593|594.88|592.88|25
1607187670000|2020-12-05 17:01:10|594.89|592.89|594.7|592.7|594.91|592.91|594.7|592.7|17
1607187680000|2020-12-05 17:01:20|594.65|592.65|594.39|592.39|594.65|592.65|594.35|592.35|28
1607187690000|2020-12-05 17:01:30|594.41|592.41|594.24|592.24|594.46|592.46|594.21|592.21|19
1607187700000|2020-12-05 17:01:40|594.22|592.22|594.2|592.2|594.23|592.23|594.19|592.19|24
1607187710000|2020-12-05 17:01:50|594.19|592.19|594.18|592.18|594.2|592.2|594.16|592.16|12
1607187720000|2020-12-05 17:02:00|594.17|592.17|593.99|591.99|594.17|592.17|593.99|591.99|11
1607187730000|2020-12-05 17:02:10|594|592|593.86|591.86|594|592|593.86|591.86|21
1607187740000|2020-12-05 17:02:20|593.87|591.87|593.88|591.88|593.91|591.91|593.86|591.86|22
1607187750000|2020-12-05 17:02:30|593.87|591.87|593.7|591.7|593.88|591.88|593.7|591.7|25
1607187760000|2020-12-05 17:02:40|593.69|591.69|593.72|591.72|593.74|591.74|593.68|591.68|24
1607187770000|2020-12-05 17:02:50|593.73|591.73|593.7|591.7|593.73|591.73|593.68|591.68|23
1607187780000|2020-12-05 17:03:00|593.69|591.69|594.09|592.09|594.09|592.09|593.69|591.69|21
1607187790000|2020-12-05 17:03:10|594.08|592.08|594.18|592.18|594.18|592.18|594.08|592.08|21
1607187800000|2020-12-05 17:03:20|594.22|592.22|594.38|592.38|594.39|592.39|594.15|592.15|17
1607187810000|2020-12-05 17:03:30|594.4|592.4|594.32|592.32|594.46|592.46|594.3|592.3|20
1607187820000|2020-12-05 17:03:40|594.34|592.34|594.39|592.39|594.39|592.39|594.32|592.32|9
1607187830000|2020-12-05 17:03:50|594.41|592.41|594.58|592.58|594.59|592.59|594.38|592.38|19
1607187840000|2020-12-05 17:04:00|594.6|592.6|594.75|592.75|594.77|592.77|594.6|592.6|15
1607187850000|2020-12-05 17:04:10|594.76|592.76|594.76|592.76|594.77|592.77|594.73|592.73|12
1607187860000|2020-12-05 17:04:20|594.75|592.75|594.78|592.78|594.81|592.81|594.75|592.75|13
1607187870000|2020-12-05 17:04:30|594.81|592.81|594.73|592.73|594.81|592.81|594.73|592.73|10
1607187880000|2020-12-05 17:04:40|594.72|592.72|594.75|592.75|594.76|592.76|594.71|592.71|14
1607187890000|2020-12-05 17:04:50|594.76|592.76|594.77|592.77|594.77|592.77|594.73|592.73|5
1607187900000|2020-12-05 17:05:00|594.8|592.8|594.94|592.94|594.99|592.99|594.79|592.79|15
1607187910000|2020-12-05 17:05:10|594.92|592.92|594.91|592.91|594.92|592.92|594.88|592.88|15
1607187920000|2020-12-05 17:05:20|594.92|592.92|594.86|592.86|594.92|592.92|594.86|592.86|18
1607187930000|2020-12-05 17:05:30|594.87|592.87|594.86|592.86|594.87|592.87|594.85|592.85|7
1607187940000|2020-12-05 17:05:40|594.85|592.85|594.54|592.54|594.87|592.87|594.52|592.52|24
1607187950000|2020-12-05 17:05:50|594.53|592.53|594.46|592.46|594.53|592.53|594.42|592.42|22
1607187960000|2020-12-05 17:06:00|594.5|592.5|594.49|592.49|594.52|592.52|594.47|592.47|26
1607187970000|2020-12-05 17:06:10|594.5|592.5|594.47|592.47|594.5|592.5|594.45|592.45|18
1607187980000|2020-12-05 17:06:20|594.48|592.48|594.49|592.49|594.5|592.5|594.47|592.47|17
1607187990000|2020-12-05 17:06:30|594.46|592.46|594.27|592.27|594.46|592.46|594.26|592.26|20
1607188000000|2020-12-05 17:06:40|594.26|592.26|594.27|592.27|594.29|592.29|594.23|592.23|24
1607188010000|2020-12-05 17:06:50|594.28|592.28|594.36|592.36|594.38|592.38|594.28|592.28|7
1607188020000|2020-12-05 17:07:00|594.37|592.37|594.37|592.37|594.44|592.44|594.37|592.37|23
1607188030000|2020-12-05 17:07:10|594.39|592.39|594.35|592.35|594.4|592.4|594.34|592.34|15
1607188040000|2020-12-05 17:07:20|594.34|592.34|594.19|592.19|594.34|592.34|594.19|592.19|18
1607188050000|2020-12-05 17:07:30|594.2|592.2|594.23|592.23|594.24|592.24|594.19|592.19|10
1607188060000|2020-12-05 17:07:40|594.22|592.22|594.24|592.24|594.26|592.26|594.22|592.22|20
1607188070000|2020-12-05 17:07:50|594.25|592.25|594.47|592.47|594.48|592.48|594.24|592.24|19
1607188080000|2020-12-05 17:08:00|594.46|592.46|594.48|592.48|594.48|592.48|594.46|592.46|3
1607188090000|2020-12-05 17:08:10|594.45|592.45|594.28|592.28|594.45|592.45|594.26|592.26|19
1607188100000|2020-12-05 17:08:20|594.29|592.29|594.41|592.41|594.41|592.41|594.28|592.28|17
1607188110000|2020-12-05 17:08:30|594.43|592.43|594.38|592.38|594.43|592.43|594.37|592.37|17
1607188120000|2020-12-05 17:08:40|594.39|592.39|594.38|592.38|594.4|592.4|594.37|592.37|19
1607188130000|2020-12-05 17:08:50|594.39|592.39|594.42|592.42|594.43|592.43|594.38|592.38|12
1607188140000|2020-12-05 17:09:00|594.4|592.4|594.4|592.4|594.41|592.41|594.4|592.4|3
1607188150000|2020-12-05 17:09:10|594.38|592.38|594.37|592.37|594.39|592.39|594.36|592.36|7
1607188160000|2020-12-05 17:09:20|594.35|592.35|594.37|592.37|594.39|592.39|594.34|592.34|12
1607188170000|2020-12-05 17:09:30|594.36|592.36|594.39|592.39|594.39|592.39|594.35|592.35|4
1607188180000|2020-12-05 17:09:40|594.36|592.36|594.47|592.47|594.47|592.47|594.36|592.36|13
1607188190000|2020-12-05 17:09:50|594.46|592.46|594.41|592.41|594.47|592.47|594.41|592.41|8
1607188200000|2020-12-05 17:10:00|594.42|592.42|594.45|592.45|594.46|592.46|594.42|592.42|11
1607188210000|2020-12-05 17:10:10|594.46|592.46|594.4|592.4|594.46|592.46|594.4|592.4|5
1607188220000|2020-12-05 17:10:20|594.37|592.37|594.32|592.32|594.42|592.42|594.3|592.3|23
1607188230000|2020-12-05 17:10:30|594.37|592.37|594.38|592.38|594.44|592.44|594.32|592.32|17
1607188240000|2020-12-05 17:10:40|594.31|592.31|594.4|592.4|594.45|592.45|594.31|592.31|21
1607188250000|2020-12-05 17:10:50|594.38|592.38|594.43|592.43|594.43|592.43|594.38|592.38|14
1607188260000|2020-12-05 17:11:00|594.42|592.42|594.44|592.44|594.47|592.47|594.41|592.41|9
1607188270000|2020-12-05 17:11:10|594.46|592.46|594.44|592.44|594.46|592.46|594.42|592.42|17
1607188280000|2020-12-05 17:11:20|594.43|592.43|594.49|592.49|594.49|592.49|594.42|592.42|18
1607188290000|2020-12-05 17:11:30|594.48|592.48|594.5|592.5|594.52|592.52|594.48|592.48|15
1607188300000|2020-12-05 17:11:40|594.47|592.47|594.42|592.42|594.47|592.47|594.41|592.41|6
1607188310000|2020-12-05 17:11:50|594.41|592.41|594.28|592.28|594.43|592.43|594.28|592.28|18
1607188320000|2020-12-05 17:12:00|594.3|592.3|593.99|591.99|594.3|592.3|593.99|591.99|22
1607188330000|2020-12-05 17:12:10|593.98|591.98|593.89|591.89|593.99|591.99|593.87|591.87|24
1607188340000|2020-12-05 17:12:20|593.88|591.88|593.98|591.98|593.98|591.98|593.88|591.88|24
1607188350000|2020-12-05 17:12:30|593.99|591.99|594|592|594.03|592.03|593.99|591.99|14
1607188360000|2020-12-05 17:12:40|594.01|592.01|593.88|591.88|594.01|592.01|593.88|591.88|8
1607188370000|2020-12-05 17:12:50|593.92|591.92|593.88|591.88|594.02|592.02|593.88|591.88|17
1607188380000|2020-12-05 17:13:00|593.89|591.89|593.96|591.96|593.96|591.96|593.89|591.89|20
1607188390000|2020-12-05 17:13:10|593.95|591.95|593.87|591.87|593.95|591.95|593.86|591.86|22
1607188400000|2020-12-05 17:13:20|593.86|591.86|593.91|591.91|593.91|591.91|593.86|591.86|12
1607188410000|2020-12-05 17:13:30|593.92|591.92|594.02|592.02|594.02|592.02|593.91|591.91|13
1607188420000|2020-12-05 17:13:40|594.03|592.03|594.04|592.04|594.05|592.05|594.02|592.02|6
1607188430000|2020-12-05 17:13:50|594.03|592.03|594.05|592.05|594.07|592.07|594.03|592.03|11
1607188440000|2020-12-05 17:14:00|594.03|592.03|594.08|592.08|594.08|592.08|594.02|592.02|10
1607188450000|2020-12-05 17:14:10|594.11|592.11|594.24|592.24|594.24|592.24|594.11|592.11|20
1607188460000|2020-12-05 17:14:20|594.23|592.23|594.05|592.05|594.25|592.25|594.01|592.01|23
1607188470000|2020-12-05 17:14:30|594.04|592.04|594.16|592.16|594.16|592.16|594.04|592.04|8
1607188480000|2020-12-05 17:14:40|594.15|592.15|594.14|592.14|594.15|592.15|594.13|592.13|8
1607188490000|2020-12-05 17:14:50|594.13|592.13|594.16|592.16|594.16|592.16|594.12|592.12|9
1607188500000|2020-12-05 17:15:00|594.17|592.17|594.3|592.3|594.3|592.3|594.17|592.17|13
1607188510000|2020-12-05 17:15:10|594.32|592.32|594.29|592.29|594.32|592.32|594.29|592.29|4
1607188520000|2020-12-05 17:15:20|594.28|592.28|594.27|592.27|594.31|592.31|594.26|592.26|17
1607188530000|2020-12-05 17:15:30|594.31|592.31|594.29|592.29|594.31|592.31|594.24|592.24|13
1607188540000|2020-12-05 17:15:40|594.27|592.27|594.3|592.3|594.3|592.3|594.27|592.27|10
1607188550000|2020-12-05 17:15:50|594.28|592.28|594.42|592.42|594.42|592.42|594.28|592.28|14
1607188560000|2020-12-05 17:16:00|594.41|592.41|594.44|592.44|594.45|592.45|594.36|592.36|15
1607188570000|2020-12-05 17:16:10|594.45|592.45|594.74|592.74|594.74|592.74|594.44|592.44|14
1607188580000|2020-12-05 17:16:20|594.73|592.73|594.77|592.77|594.84|592.84|594.7|592.7|19
1607188590000|2020-12-05 17:16:30|594.82|592.82|595.01|593.01|595.02|593.02|594.78|592.78|22
1607188600000|2020-12-05 17:16:40|595|593|594.96|592.96|595.15|593.15|594.89|592.89|25
1607188610000|2020-12-05 17:16:50|595.01|593.01|595.11|593.11|595.11|593.11|594.96|592.96|19
1607188620000|2020-12-05 17:17:00|595.08|593.08|595.26|593.26|595.27|593.27|595.07|593.07|19
1607188630000|2020-12-05 17:17:10|595.25|593.25|595.2|593.2|595.25|593.25|595.15|593.15|14
1607188640000|2020-12-05 17:17:20|595.19|593.19|595.27|593.27|595.3|593.3|595.18|593.18|20
1607188650000|2020-12-05 17:17:30|595.2|593.2|595.22|593.22|595.23|593.23|595.2|593.2|10
1607188660000|2020-12-05 17:17:40|595.21|593.21|595.22|593.22|595.23|593.23|595.21|593.21|6
1607188670000|2020-12-05 17:17:50|595.24|593.24|595.24|593.24|595.25|593.25|595.23|593.23|5
1607188680000|2020-12-05 17:18:00|595.25|593.25|595.18|593.18|595.25|593.25|595.13|593.13|17
1607188690000|2020-12-05 17:18:10|595.17|593.17|595.12|593.12|595.17|593.17|595.11|593.11|23
1607188700000|2020-12-05 17:18:20|595.11|593.11|595.1|593.1|595.17|593.17|595.1|593.1|18
1607188710000|2020-12-05 17:18:30|595.08|593.08|595|593|595.08|593.08|594.99|592.99|8
1607188720000|2020-12-05 17:18:40|595.01|593.01|595|593|595.04|593.04|595|593|11
1607188730000|2020-12-05 17:18:50|595.01|593.01|594.79|592.79|595.01|593.01|594.77|592.77|21
1607188740000|2020-12-05 17:19:00|594.78|592.78|594.76|592.76|594.78|592.78|594.75|592.75|4
1607188750000|2020-12-05 17:19:10|594.75|592.75|594.69|592.69|594.76|592.76|594.67|592.67|6
1607188760000|2020-12-05 17:19:20|594.67|592.67|594.34|592.34|594.69|592.69|594.31|592.31|22
1607188770000|2020-12-05 17:19:30|594.33|592.33|593.83|591.83|594.34|592.34|593.82|591.82|26
1607188780000|2020-12-05 17:19:40|593.79|591.79|593.81|591.81|593.84|591.84|593.72|591.72|29
1607188790000|2020-12-05 17:19:50|593.8|591.8|593.52|591.52|593.8|591.8|593.52|591.52|24
1607188800000|2020-12-05 17:20:00|593.53|591.53|593.38|591.38|593.53|591.53|593.38|591.38|21
1607188810000|2020-12-05 17:20:10|593.27|591.27|593|591|593.27|591.27|592.95|590.95|27
1607188820000|2020-12-05 17:20:20|592.97|590.97|592.71|590.71|592.97|590.97|592.67|590.67|25
1607188830000|2020-12-05 17:20:30|592.73|590.73|592.98|590.98|593.04|591.04|592.69|590.69|25
1607188840000|2020-12-05 17:20:40|592.97|590.97|593.13|591.13|593.13|591.13|592.93|590.93|18
1607188850000|2020-12-05 17:20:50|593.15|591.15|592.93|590.93|593.15|591.15|592.92|590.92|27
1607188860000|2020-12-05 17:21:00|592.96|590.96|593.2|591.2|593.21|591.21|592.95|590.95|20
1607188870000|2020-12-05 17:21:10|593.19|591.19|593.25|591.25|593.29|591.29|593.19|591.19|23
1607188880000|2020-12-05 17:21:20|593.24|591.24|593.19|591.19|593.24|591.24|593.15|591.15|20
1607188890000|2020-12-05 17:21:30|593.18|591.18|593.23|591.23|593.31|591.31|593.18|591.18|24
1607188900000|2020-12-05 17:21:40|593.22|591.22|593.19|591.19|593.27|591.27|593.17|591.17|18
1607188910000|2020-12-05 17:21:50|593.18|591.18|593.15|591.15|593.18|591.18|593.13|591.13|14
1607188920000|2020-12-05 17:22:00|593.16|591.16|593.05|591.05|593.23|591.23|593.05|591.05|23
1607188930000|2020-12-05 17:22:10|593.03|591.03|592.78|590.78|593.03|591.03|592.76|590.76|22
1607188940000|2020-12-05 17:22:20|592.76|590.76|592.79|590.79|592.79|590.79|592.7|590.7|24
1607188950000|2020-12-05 17:22:30|592.76|590.76|593.19|591.19|593.21|591.21|592.76|590.76|26
1607188960000|2020-12-05 17:22:40|593.2|591.2|593.41|591.41|593.44|591.44|593.2|591.2|15
1607188970000|2020-12-05 17:22:50|593.42|591.42|593.39|591.39|593.42|591.42|593.38|591.38|12
1607188980000|2020-12-05 17:23:00|593.4|591.4|593.32|591.32|593.41|591.41|593.28|591.28|14
1607188990000|2020-12-05 17:23:10|593.33|591.33|593.34|591.34|593.37|591.37|593.25|591.25|24
1607189000000|2020-12-05 17:23:20|593.35|591.35|593.27|591.27|593.35|591.35|593.24|591.24|17
1607189010000|2020-12-05 17:23:30|593.26|591.26|593.28|591.28|593.33|591.33|593.26|591.26|15
1607189020000|2020-12-05 17:23:40|593.27|591.27|593.32|591.32|593.33|591.33|593.26|591.26|21
1607189030000|2020-12-05 17:23:50|593.31|591.31|593.3|591.3|593.31|591.31|593.26|591.26|13
1607189040000|2020-12-05 17:24:00|593.29|591.29|593.43|591.43|593.43|591.43|593.26|591.26|18
1607189050000|2020-12-05 17:24:10|593.47|591.47|593.8|591.8|593.8|591.8|593.46|591.46|23
1607189060000|2020-12-05 17:24:20|593.83|591.83|593.98|591.98|593.99|591.99|593.8|591.8|26
1607189070000|2020-12-05 17:24:30|593.95|591.95|594|592|594.09|592.09|593.9|591.9|24
1607189080000|2020-12-05 17:24:40|594.02|592.02|594.09|592.09|594.09|592.09|594.02|592.02|10
1607189090000|2020-12-05 17:24:50|594.1|592.1|594.07|592.07|594.1|592.1|594.05|592.05|26
1607189100000|2020-12-05 17:25:00|594.06|592.06|593.7|591.7|594.06|592.06|593.69|591.69|28
1607189110000|2020-12-05 17:25:10|593.69|591.69|593.75|591.75|593.76|591.76|593.68|591.68|15
1607189120000|2020-12-05 17:25:20|593.79|591.79|593.65|591.65|593.79|591.79|593.65|591.65|13
1607189130000|2020-12-05 17:25:30|593.67|591.67|593.6|591.6|593.68|591.68|593.58|591.58|24
1607189140000|2020-12-05 17:25:40|593.61|591.61|593.53|591.53|593.61|591.61|593.5|591.5|21
1607189150000|2020-12-05 17:25:50|593.52|591.52|593.54|591.54|593.57|591.57|593.51|591.51|19
1607189160000|2020-12-05 17:26:00|593.51|591.51|593.56|591.56|593.58|591.58|593.51|591.51|20
1607189170000|2020-12-05 17:26:10|593.55|591.55|593.81|591.81|593.82|591.82|593.55|591.55|24
1607189180000|2020-12-05 17:26:20|593.8|591.8|593.83|591.83|593.84|591.84|593.72|591.72|25
1607189190000|2020-12-05 17:26:30|593.84|591.84|593.73|591.73|593.84|591.84|593.73|591.73|20
1607189200000|2020-12-05 17:26:40|593.72|591.72|593.63|591.63|593.77|591.77|593.63|591.63|26
1607189210000|2020-12-05 17:26:50|593.61|591.61|593.53|591.53|593.61|591.61|593.47|591.47|17
1607189220000|2020-12-05 17:27:00|593.54|591.54|593.54|591.54|593.54|591.54|593.54|591.54|1
1607189230000|2020-12-05 17:27:10|593.55|591.55|593.75|591.75|593.76|591.76|593.55|591.55|12
1607189240000|2020-12-05 17:27:20|593.76|591.76|593.93|591.93|593.94|591.94|593.76|591.76|16
1607189250000|2020-12-05 17:27:30|593.94|591.94|593.95|591.95|593.96|591.96|593.91|591.91|20
1607189260000|2020-12-05 17:27:40|593.94|591.94|593.94|591.94|593.97|591.97|593.91|591.91|13
1607189270000|2020-12-05 17:27:50|593.93|591.93|593.91|591.91|593.94|591.94|593.91|591.91|11
1607189280000|2020-12-05 17:28:00|593.92|591.92|593.97|591.97|593.97|591.97|593.92|591.92|11
1607189290000|2020-12-05 17:28:10|593.96|591.96|593.97|591.97|593.97|591.97|593.96|591.96|2
1607189300000|2020-12-05 17:28:20|593.98|591.98|593.98|591.98|593.98|591.98|593.97|591.97|5
1607189310000|2020-12-05 17:28:30|593.99|591.99|594.08|592.08|594.09|592.09|593.98|591.98|15
1607189320000|2020-12-05 17:28:40|594.07|592.07|594.11|592.11|594.21|592.21|594.07|592.07|11
1607189330000|2020-12-05 17:28:50|594.13|592.13|594.06|592.06|594.13|592.13|594.06|592.06|20
1607189340000|2020-12-05 17:29:00|594.07|592.07|594.14|592.14|594.21|592.21|594.06|592.06|18
1607189350000|2020-12-05 17:29:10|594.16|592.16|594.3|592.3|594.32|592.32|594.14|592.14|22
1607189360000|2020-12-05 17:29:20|594.28|592.28|594.32|592.32|594.32|592.32|594.28|592.28|6
1607189370000|2020-12-05 17:29:30|594.28|592.28|594.28|592.28|594.32|592.32|594.28|592.28|17
1607189380000|2020-12-05 17:29:40|594.3|592.3|594.22|592.22|594.36|592.36|594.21|592.21|19
1607189390000|2020-12-05 17:29:50|594.23|592.23|594.28|592.28|594.34|592.34|594.16|592.16|20
1607189400000|2020-12-05 17:30:00|594.27|592.27|594.24|592.24|594.27|592.27|594.21|592.21|19
1607189410000|2020-12-05 17:30:10|594.25|592.25|594.24|592.24|594.25|592.25|594.23|592.23|10
1607189420000|2020-12-05 17:30:20|594.23|592.23|594.24|592.24|594.25|592.25|594.22|592.22|9
1607189430000|2020-12-05 17:30:30|594.26|592.26|594.26|592.26|594.27|592.27|594.25|592.25|12
1607189440000|2020-12-05 17:30:40|594.25|592.25|594.4|592.4|594.4|592.4|594.25|592.25|2
1607189450000|2020-12-05 17:30:50|594.39|592.39|594.41|592.41|594.43|592.43|594.39|592.39|10
1607189460000|2020-12-05 17:31:00|594.42|592.42|594.4|592.4|594.43|592.43|594.37|592.37|12
1607189470000|2020-12-05 17:31:10|594.41|592.41|594.4|592.4|594.43|592.43|594.4|592.4|4
1607189480000|2020-12-05 17:31:20|594.39|592.39|594.35|592.35|594.43|592.43|594.35|592.35|10
1607189490000|2020-12-05 17:31:30|594.37|592.37|594.43|592.43|594.44|592.44|594.35|592.35|18
1607189500000|2020-12-05 17:31:40|594.44|592.44|594.51|592.51|594.52|592.52|594.43|592.43|10
1607189510000|2020-12-05 17:31:50|594.52|592.52|594.5|592.5|594.54|592.54|594.49|592.49|8
1607189520000|2020-12-05 17:32:00|594.48|592.48|594.67|592.67|594.67|592.67|594.48|592.48|13
1607189530000|2020-12-05 17:32:10|594.66|592.66|594.76|592.76|594.77|592.77|594.66|592.66|16
1607189540000|2020-12-05 17:32:20|594.77|592.77|594.78|592.78|594.8|592.8|594.71|592.71|22
1607189550000|2020-12-05 17:32:30|594.92|592.92|594.91|592.91|594.94|592.94|594.77|592.77|19
1607189560000|2020-12-05 17:32:40|594.92|592.92|594.95|592.95|594.97|592.97|594.92|592.92|16
1607189570000|2020-12-05 17:32:50|594.96|592.96|595.07|593.07|595.08|593.08|594.96|592.96|13
1607189580000|2020-12-05 17:33:00|595.06|593.06|595.04|593.04|595.06|593.06|595.02|593.02|16
1607189590000|2020-12-05 17:33:10|595.03|593.03|594.94|592.94|595.03|593.03|594.86|592.86|24
1607189600000|2020-12-05 17:33:20|594.92|592.92|594.78|592.78|594.93|592.93|594.78|592.78|20
1607189610000|2020-12-05 17:33:30|594.77|592.77|594.86|592.86|594.87|592.87|594.72|592.72|27
1607189620000|2020-12-05 17:33:40|594.87|592.87|594.85|592.85|594.89|592.89|594.78|592.78|18
1607189630000|2020-12-05 17:33:50|594.82|592.82|594.88|592.88|594.89|592.89|594.82|592.82|9
1607189640000|2020-12-05 17:34:00|594.9|592.9|594.9|592.9|594.92|592.92|594.84|592.84|17
1607189670000|2020-12-05 17:34:30|594.93|592.93|594.95|592.95|594.96|592.96|594.93|592.93|10
1607189680000|2020-12-05 17:34:40|594.96|592.96|594.99|592.99|595.01|593.01|594.95|592.95|8
1607189690000|2020-12-05 17:34:50|595|593|594.85|592.85|595|593|594.84|592.84|12
1607189700000|2020-12-05 17:35:00|594.82|592.82|594.77|592.77|594.82|592.82|594.75|592.75|12
1607189710000|2020-12-05 17:35:10|594.76|592.76|594.76|592.76|594.78|592.78|594.75|592.75|16
1607189720000|2020-12-05 17:35:20|594.77|592.77|594.76|592.76|594.78|592.78|594.74|592.74|17
1607189730000|2020-12-05 17:35:30|594.75|592.75|594.87|592.87|594.87|592.87|594.75|592.75|16
1607189740000|2020-12-05 17:35:40|594.83|592.83|594.87|592.87|594.88|592.88|594.83|592.83|9
1607189760000|2020-12-05 17:36:00|594.88|592.88|594.93|592.93|594.96|592.96|594.87|592.87|8
1607189770000|2020-12-05 17:36:10|594.97|592.97|595.05|593.05|595.06|593.06|594.97|592.97|15
1607189780000|2020-12-05 17:36:20|595.03|593.03|595.17|593.17|595.17|593.17|595|593|10
1607189790000|2020-12-05 17:36:30|595.16|593.16|595.1|593.1|595.18|593.18|595.1|593.1|7
1607189800000|2020-12-05 17:36:40|595.09|593.09|595.06|593.06|595.09|593.09|595.03|593.03|15
1607189810000|2020-12-05 17:36:50|595.07|593.07|595.08|593.08|595.09|593.09|595.06|593.06|8
1607189820000|2020-12-05 17:37:00|595.07|593.07|594.98|592.98|595.07|593.07|594.96|592.96|12
1607189830000|2020-12-05 17:37:10|594.97|592.97|594.96|592.96|595|593|594.95|592.95|15
1607189840000|2020-12-05 17:37:20|594.97|592.97|594.92|592.92|594.98|592.98|594.9|592.9|13
1607189850000|2020-12-05 17:37:30|594.91|592.91|594.89|592.89|594.91|592.91|594.86|592.86|15
1607189860000|2020-12-05 17:37:40|594.88|592.88|594.71|592.71|594.88|592.88|594.69|592.69|22
1607189870000|2020-12-05 17:37:50|594.72|592.72|594.57|592.57|594.72|592.72|594.53|592.53|22
1607189880000|2020-12-05 17:38:00|594.53|592.53|594.34|592.34|594.53|592.53|594.29|592.29|18
1607189890000|2020-12-05 17:38:10|594.28|592.28|594.12|592.12|594.28|592.28|594.11|592.11|17
1607189900000|2020-12-05 17:38:20|594.13|592.13|594.3|592.3|594.37|592.37|594.13|592.13|19
1607189910000|2020-12-05 17:38:30|594.31|592.31|594.34|592.34|594.34|592.34|594.31|592.31|9
1607189920000|2020-12-05 17:38:40|594.33|592.33|594.4|592.4|594.4|592.4|594.33|592.33|2
1607189930000|2020-12-05 17:38:50|594.41|592.41|594.71|592.71|594.71|592.71|594.39|592.39|13
1607189940000|2020-12-05 17:39:00|594.75|592.75|595.01|593.01|595.05|593.05|594.75|592.75|26
1607189950000|2020-12-05 17:39:10|594.97|592.97|595.1|593.1|595.12|593.12|594.96|592.96|18
1607189960000|2020-12-05 17:39:20|595.09|593.09|595.13|593.13|595.13|593.13|595.09|593.09|19
1607189970000|2020-12-05 17:39:30|595.12|593.12|595.17|593.17|595.17|593.17|595.12|593.12|6
1607189980000|2020-12-05 17:39:40|595.18|593.18|595.17|593.17|595.18|593.18|595.17|593.17|4
1607189990000|2020-12-05 17:39:50|595.18|593.18|595.02|593.02|595.18|593.18|595.01|593.01|13
1607190000000|2020-12-05 17:40:00|595.01|593.01|595.08|593.08|595.08|593.08|594.97|592.97|15
1607190010000|2020-12-05 17:40:10|595.07|593.07|595.13|593.13|595.15|593.15|595.06|593.06|16
1607190020000|2020-12-05 17:40:20|595.14|593.14|595.05|593.05|595.14|593.14|594.91|592.91|26
1607190030000|2020-12-05 17:40:30|595.06|593.06|595.06|593.06|595.06|593.06|594.89|592.89|22
1607190040000|2020-12-05 17:40:40|595|593|595.08|593.08|595.1|593.1|595|593|25
1607190050000|2020-12-05 17:40:50|595.07|593.07|595.1|593.1|595.18|593.18|595.06|593.06|25
1607190060000|2020-12-05 17:41:00|595.11|593.11|595.11|593.11|595.13|593.13|595.06|593.06|19
1607190070000|2020-12-05 17:41:10|595.1|593.1|595.04|593.04|595.14|593.14|595.03|593.03|15
1607190080000|2020-12-05 17:41:20|595.03|593.03|595.01|593.01|595.04|593.04|595.01|593.01|9
1607190090000|2020-12-05 17:41:30|595.02|593.02|595.03|593.03|595.05|593.05|595.01|593.01|20
1607190100000|2020-12-05 17:41:40|595.05|593.05|595.01|593.01|595.06|593.06|595.01|593.01|13
1607190110000|2020-12-05 17:41:50|595.02|593.02|595.09|593.09|595.09|593.09|595.01|593.01|14
1607190120000|2020-12-05 17:42:00|595.1|593.1|595.12|593.12|595.12|593.12|595.07|593.07|11
1607190130000|2020-12-05 17:42:10|595.09|593.09|595.05|593.05|595.1|593.1|595.05|593.05|10
1607190140000|2020-12-05 17:42:20|595.06|593.06|594.99|592.99|595.06|593.06|594.97|592.97|12
1607190150000|2020-12-05 17:42:30|594.98|592.98|595|593|595.01|593.01|594.98|592.98|7
1607190160000|2020-12-05 17:42:40|594.99|592.99|594.82|592.82|595|593|594.8|592.8|19
1607190170000|2020-12-05 17:42:50|594.81|592.81|594.83|592.83|594.83|592.83|594.69|592.69|21
1607190180000|2020-12-05 17:43:00|594.82|592.82|594.76|592.76|594.88|592.88|594.76|592.76|21
1607190190000|2020-12-05 17:43:10|594.75|592.75|594.76|592.76|594.77|592.77|594.74|592.74|10
1607190200000|2020-12-05 17:43:20|594.77|592.77|594.81|592.81|594.83|592.83|594.74|592.74|19
1607190210000|2020-12-05 17:43:30|594.8|592.8|594.77|592.77|594.8|592.8|594.77|592.77|8
1607190220000|2020-12-05 17:43:40|594.78|592.78|594.85|592.85|594.85|592.85|594.77|592.77|9
1607190230000|2020-12-05 17:43:50|594.84|592.84|594.85|592.85|594.86|592.86|594.81|592.81|11
1607190240000|2020-12-05 17:44:00|594.86|592.86|594.9|592.9|594.91|592.91|594.85|592.85|14
1607190250000|2020-12-05 17:44:10|594.91|592.91|594.91|592.91|594.91|592.91|594.91|592.91|1
1607190260000|2020-12-05 17:44:20|594.92|592.92|594.93|592.93|594.93|592.93|594.92|592.92|2
1607190270000|2020-12-05 17:44:30|594.92|592.92|594.88|592.88|594.94|592.94|594.88|592.88|10
1607190280000|2020-12-05 17:44:40|594.87|592.87|594.87|592.87|594.89|592.89|594.86|592.86|8
1607190290000|2020-12-05 17:44:50|594.88|592.88|594.91|592.91|594.93|592.93|594.87|592.87|12
1607190300000|2020-12-05 17:45:00|594.93|592.93|594.97|592.97|594.98|592.98|594.91|592.91|17
1607190310000|2020-12-05 17:45:10|594.95|592.95|595|593|595.01|593.01|594.95|592.95|18
1607190320000|2020-12-05 17:45:20|594.99|592.99|594.92|592.92|595|593|594.92|592.92|14
1607190330000|2020-12-05 17:45:30|594.91|592.91|594.93|592.93|594.93|592.93|594.91|592.91|3
1607190340000|2020-12-05 17:45:40|594.92|592.92|594.91|592.91|594.93|592.93|594.9|592.9|16
1607190350000|2020-12-05 17:45:50|594.92|592.92|594.88|592.88|594.93|592.93|594.88|592.88|13
1607190360000|2020-12-05 17:46:00|594.89|592.89|594.93|592.93|594.94|592.94|594.88|592.88|10
1607190370000|2020-12-05 17:46:10|594.92|592.92|594.93|592.93|594.93|592.93|594.92|592.92|4
1607190380000|2020-12-05 17:46:20|594.94|592.94|594.92|592.92|594.94|592.94|594.92|592.92|5
1607190390000|2020-12-05 17:46:30|594.93|592.93|594.88|592.88|594.93|592.93|594.88|592.88|10
1607190400000|2020-12-05 17:46:40|594.83|592.83|594.67|592.67|594.83|592.83|594.66|592.66|16
1607190410000|2020-12-05 17:46:50|594.59|592.59|594.48|592.48|594.59|592.59|594.46|592.46|15
1607190420000|2020-12-05 17:47:00|594.5|592.5|594.48|592.48|594.5|592.5|594.47|592.47|9
1607190430000|2020-12-05 17:47:10|594.47|592.47|594.48|592.48|594.49|592.49|594.46|592.46|14
1607190440000|2020-12-05 17:47:20|594.49|592.49|594.48|592.48|594.49|592.49|594.46|592.46|20
1607190450000|2020-12-05 17:47:30|594.47|592.47|594.42|592.42|594.47|592.47|594.42|592.42|11
1607190460000|2020-12-05 17:47:40|594.41|592.41|594.33|592.33|594.41|592.41|594.33|592.33|13
1607190470000|2020-12-05 17:47:50|594.32|592.32|594.38|592.38|594.47|592.47|594.31|592.31|15
1607190480000|2020-12-05 17:48:00|594.37|592.37|594.37|592.37|594.39|592.39|594.32|592.32|14
1607190490000|2020-12-05 17:48:10|594.36|592.36|594.35|592.35|594.36|592.36|594.33|592.33|10
1607190500000|2020-12-05 17:48:20|594.33|592.33|594.36|592.36|594.36|592.36|594.33|592.33|13
1607190510000|2020-12-05 17:48:30|594.37|592.37|594.37|592.37|594.4|592.4|594.37|592.37|11
1607190520000|2020-12-05 17:48:40|594.38|592.38|594.4|592.4|594.42|592.42|594.38|592.38|5
1607190530000|2020-12-05 17:48:50|594.41|592.41|594.4|592.4|594.42|592.42|594.39|592.39|12
1607190540000|2020-12-05 17:49:00|594.41|592.41|594.46|592.46|594.47|592.47|594.39|592.39|19
1607190550000|2020-12-05 17:49:10|594.47|592.47|594.49|592.49|594.49|592.49|594.45|592.45|4
1607190560000|2020-12-05 17:49:20|594.5|592.5|594.49|592.49|594.5|592.5|594.46|592.46|17
1607190570000|2020-12-05 17:49:30|594.47|592.47|594.49|592.49|594.5|592.5|594.47|592.47|16
1607190580000|2020-12-05 17:49:40|594.51|592.51|594.52|592.52|594.53|592.53|594.49|592.49|4
1607190590000|2020-12-05 17:49:50|594.51|592.51|594.52|592.52|594.52|592.52|594.51|592.51|2
1607190600000|2020-12-05 17:50:00|594.54|592.54|594.72|592.72|594.72|592.72|594.49|592.49|21
1607190610000|2020-12-05 17:50:10|594.71|592.71|594.7|592.7|594.76|592.76|594.7|592.7|18
1607190620000|2020-12-05 17:50:20|594.63|592.63|594.62|592.62|594.63|592.63|594.58|592.58|24
1607190630000|2020-12-05 17:50:30|594.61|592.61|594.74|592.74|594.76|592.76|594.61|592.61|21
1607190640000|2020-12-05 17:50:40|594.75|592.75|594.5|592.5|594.75|592.75|594.49|592.49|13
1607190650000|2020-12-05 17:50:50|594.48|592.48|594.35|592.35|594.48|592.48|594.34|592.34|13
1607190660000|2020-12-05 17:51:00|594.36|592.36|594.38|592.38|594.41|592.41|594.34|592.34|7
1607190670000|2020-12-05 17:51:10|594.36|592.36|594.36|592.36|594.36|592.36|594.36|592.36|1
1607190680000|2020-12-05 17:51:20|594.37|592.37|594.47|592.47|594.48|592.48|594.37|592.37|13
1607190690000|2020-12-05 17:51:30|594.48|592.48|594.47|592.47|594.48|592.48|594.46|592.46|10
1607190700000|2020-12-05 17:51:40|594.51|592.51|594.66|592.66|594.66|592.66|594.51|592.51|14
1607190710000|2020-12-05 17:51:50|594.67|592.67|594.74|592.74|594.78|592.78|594.65|592.65|17
1607190720000|2020-12-05 17:52:00|594.78|592.78|594.58|592.58|594.79|592.79|594.58|592.58|18
1607190730000|2020-12-05 17:52:10|594.59|592.59|594.47|592.47|594.59|592.59|594.46|592.46|10
1607190740000|2020-12-05 17:52:20|594.46|592.46|594.48|592.48|594.48|592.48|594.46|592.46|5
1607190750000|2020-12-05 17:52:30|594.47|592.47|594.36|592.36|594.47|592.47|594.36|592.36|5
1607190760000|2020-12-05 17:52:40|594.37|592.37|594.35|592.35|594.37|592.37|594.35|592.35|3
1607190770000|2020-12-05 17:52:50|594.36|592.36|594.21|592.21|594.36|592.36|594.19|592.19|18
1607190780000|2020-12-05 17:53:00|594.22|592.22|594.3|592.3|594.3|592.3|594.22|592.22|21
1607190790000|2020-12-05 17:53:10|594.31|592.31|594.59|592.59|594.59|592.59|594.24|592.24|29
1607190800000|2020-12-05 17:53:20|594.6|592.6|594.69|592.69|594.7|592.7|594.6|592.6|11
1607190810000|2020-12-05 17:53:30|594.7|592.7|594.64|592.64|594.71|592.71|594.62|592.62|20
1607190820000|2020-12-05 17:53:40|594.63|592.63|594.65|592.65|594.71|592.71|594.63|592.63|13
1607190830000|2020-12-05 17:53:50|594.67|592.67|594.67|592.67|594.67|592.67|594.64|592.64|6
1607190840000|2020-12-05 17:54:00|594.66|592.66|594.43|592.43|594.66|592.66|594.43|592.43|22
1607190850000|2020-12-05 17:54:10|594.44|592.44|594.33|592.33|594.44|592.44|594.32|592.32|14
1607190860000|2020-12-05 17:54:20|594.32|592.32|594.33|592.33|594.34|592.34|594.31|592.31|6
1607190870000|2020-12-05 17:54:30|594.34|592.34|594.29|592.29|594.34|592.34|594.28|592.28|8
1607190880000|2020-12-05 17:54:40|594.25|592.25|594.31|592.31|594.35|592.35|594.24|592.24|13
1607190890000|2020-12-05 17:54:50|594.32|592.32|594.37|592.37|594.37|592.37|594.32|592.32|2
1607190900000|2020-12-05 17:55:00|594.39|592.39|594.4|592.4|594.41|592.41|594.37|592.37|15
1607190910000|2020-12-05 17:55:10|594.42|592.42|594.42|592.42|594.42|592.42|594.39|592.39|17
1607190920000|2020-12-05 17:55:20|594.41|592.41|594.42|592.42|594.43|592.43|594.41|592.41|9
1607190930000|2020-12-05 17:55:30|594.41|592.41|594.4|592.4|594.42|592.42|594.32|592.32|26
1607190940000|2020-12-05 17:55:40|594.41|592.41|594.47|592.47|594.47|592.47|594.39|592.39|13
1607190950000|2020-12-05 17:55:50|594.44|592.44|594.43|592.43|594.46|592.46|594.42|592.42|12
1607190960000|2020-12-05 17:56:00|594.42|592.42|594.67|592.67|594.67|592.67|594.42|592.42|16
1607190970000|2020-12-05 17:56:10|594.71|592.71|594.84|592.84|594.85|592.85|594.71|592.71|8
1607190980000|2020-12-05 17:56:20|594.85|592.85|594.92|592.92|594.92|592.92|594.83|592.83|29
1607190990000|2020-12-05 17:56:30|594.9|592.9|594.95|592.95|594.95|592.95|594.9|592.9|12
1607191000000|2020-12-05 17:56:40|594.96|592.96|594.94|592.94|595|593|594.93|592.93|20
1607191010000|2020-12-05 17:56:50|594.96|592.96|594.91|592.91|594.97|592.97|594.86|592.86|24
1607191020000|2020-12-05 17:57:00|595.05|593.05|595.09|593.09|595.09|593.09|595.04|593.04|13
1607191030000|2020-12-05 17:57:10|595.07|593.07|595.14|593.14|595.14|593.14|595.07|593.07|19
1607191040000|2020-12-05 17:57:20|595.15|593.15|595.14|593.14|595.15|593.15|595.06|593.06|19
1607191050000|2020-12-05 17:57:30|595.13|593.13|595.16|593.16|595.16|593.16|595.11|593.11|11
1607191060000|2020-12-05 17:57:40|595.15|593.15|595.08|593.08|595.16|593.16|595.08|593.08|15
1607191070000|2020-12-05 17:57:50|595.09|593.09|595.11|593.11|595.12|593.12|595.09|593.09|10
1607191080000|2020-12-05 17:58:00|595.12|593.12|595.03|593.03|595.12|593.12|595.03|593.03|14
1607191090000|2020-12-05 17:58:10|595.05|593.05|595.09|593.09|595.1|593.1|595.03|593.03|12
1607191100000|2020-12-05 17:58:20|595.1|593.1|595.11|593.11|595.13|593.13|595.08|593.08|11
1607191110000|2020-12-05 17:58:30|595.1|593.1|595.11|593.11|595.11|593.11|595.1|593.1|4
1607191120000|2020-12-05 17:58:40|595.1|593.1|595.18|593.18|595.18|593.18|595.1|593.1|8
1607191130000|2020-12-05 17:58:50|595.17|593.17|595.08|593.08|595.19|593.19|595.08|593.08|18
1607191140000|2020-12-05 17:59:00|595.1|593.1|595.12|593.12|595.13|593.13|595.09|593.09|11
1607191150000|2020-12-05 17:59:10|595.11|593.11|595.1|593.1|595.17|593.17|595.08|593.08|12
1607191160000|2020-12-05 17:59:20|595.11|593.11|595.14|593.14|595.18|593.18|595.09|593.09|20
1607191170000|2020-12-05 17:59:30|595.16|593.16|595.16|593.16|595.22|593.22|595.15|593.15|18
1607191180000|2020-12-05 17:59:40|595.2|593.2|595.4|593.4|595.41|593.41|595.15|593.15|18
1607191190000|2020-12-05 17:59:50|595.41|593.41|595.52|593.52|595.52|593.52|595.37|593.37|17
1607191200000|2020-12-05 18:00:00|595.5|593.5|596.09|594.09|596.09|594.09|595.46|593.46|23
1607191210000|2020-12-05 18:00:10|596.1|594.1|596.27|594.27|596.31|594.31|596.08|594.08|21
1607191220000|2020-12-05 18:00:20|596.24|594.24|596.09|594.09|596.25|594.25|596.07|594.07|21
1607191230000|2020-12-05 18:00:30|596.1|594.1|595.66|593.66|596.1|594.1|595.66|593.66|17
1607191240000|2020-12-05 18:00:40|595.65|593.65|595.58|593.58|595.66|593.66|595.54|593.54|19
1607191250000|2020-12-05 18:00:50|595.57|593.57|595.59|593.59|595.65|593.65|595.56|593.56|24
1607191260000|2020-12-05 18:01:00|595.61|593.61|595.63|593.63|595.64|593.64|595.59|593.59|12
1607191270000|2020-12-05 18:01:10|595.65|593.65|595.81|593.81|595.85|593.85|595.62|593.62|30
1607191280000|2020-12-05 18:01:20|595.78|593.78|595.77|593.77|595.96|593.96|595.77|593.77|25
1607191290000|2020-12-05 18:01:30|595.79|593.79|595.93|593.93|595.93|593.93|595.78|593.78|20
1607191300000|2020-12-05 18:01:40|596.01|594.01|596.05|594.05|596.12|594.12|596.01|594.01|13
1607191310000|2020-12-05 18:01:50|596.07|594.07|596.19|594.19|596.25|594.25|596.07|594.07|16
1607191320000|2020-12-05 18:02:00|596.21|594.21|595.99|593.99|596.21|594.21|595.97|593.97|22
1607191330000|2020-12-05 18:02:10|596.01|594.01|596.03|594.03|596.03|594.03|595.97|593.97|19
1607191340000|2020-12-05 18:02:20|596.04|594.04|595.97|593.97|596.07|594.07|595.97|593.97|21
1607191350000|2020-12-05 18:02:30|595.96|593.96|596.04|594.04|596.05|594.05|595.89|593.89|17
1607191360000|2020-12-05 18:02:40|596.05|594.05|596.11|594.11|596.12|594.12|596.02|594.02|18
1607191370000|2020-12-05 18:02:50|596.12|594.12|596.09|594.09|596.12|594.12|596.09|594.09|10
1607191380000|2020-12-05 18:03:00|596.1|594.1|596.14|594.14|596.17|594.17|596.09|594.09|22
1607191390000|2020-12-05 18:03:10|596.15|594.15|596.16|594.16|596.18|594.18|596.15|594.15|11
1607191400000|2020-12-05 18:03:20|596.17|594.17|596.17|594.17|596.17|594.17|596.15|594.15|9
1607191410000|2020-12-05 18:03:30|596.16|594.16|596.16|594.16|596.17|594.17|596.14|594.14|8
1607191420000|2020-12-05 18:03:40|596.17|594.17|596.19|594.19|596.21|594.21|596.16|594.16|13
1607191430000|2020-12-05 18:03:50|596.2|594.2|596.22|594.22|596.23|594.23|596.2|594.2|6
1607191440000|2020-12-05 18:04:00|596.24|594.24|596.22|594.22|596.24|594.24|596.22|594.22|7
1607191450000|2020-12-05 18:04:10|596.24|594.24|596.25|594.25|596.27|594.27|596.21|594.21|15
1607191460000|2020-12-05 18:04:20|596.27|594.27|596.25|594.25|596.28|594.28|596.24|594.24|14
1607191470000|2020-12-05 18:04:30|596.24|594.24|596.23|594.23|596.25|594.25|596.23|594.23|5
1607191480000|2020-12-05 18:04:40|596.21|594.21|596.04|594.04|596.21|594.21|596.02|594.02|22
1607191490000|2020-12-05 18:04:50|596.03|594.03|596.03|594.03|596.1|594.1|596.02|594.02|18
1607191500000|2020-12-05 18:05:00|596.06|594.06|596.14|594.14|596.19|594.19|596.06|594.06|17
1607191510000|2020-12-05 18:05:10|596.16|594.16|596.05|594.05|596.17|594.17|596.05|594.05|20
1607191520000|2020-12-05 18:05:20|596.04|594.04|596.07|594.07|596.13|594.13|596.03|594.03|22
1607191530000|2020-12-05 18:05:30|596.05|594.05|596.05|594.05|596.11|594.11|596.05|594.05|18
1607191540000|2020-12-05 18:05:40|596.06|594.06|596.05|594.05|596.07|594.07|596.05|594.05|6
1607191550000|2020-12-05 18:05:50|596.06|594.06|596.03|594.03|596.06|594.06|596.02|594.02|10
1607191560000|2020-12-05 18:06:00|596.02|594.02|595.94|593.94|596.04|594.04|595.94|593.94|10
1607191570000|2020-12-05 18:06:10|595.95|593.95|595.9|593.9|595.95|593.95|595.89|593.89|13
1607191580000|2020-12-05 18:06:20|595.87|593.87|595.88|593.88|595.89|593.89|595.87|593.87|4
1607191590000|2020-12-05 18:06:30|595.87|593.87|596.05|594.05|596.05|594.05|595.87|593.87|18
1607191600000|2020-12-05 18:06:40|596.07|594.07|596|594|596.09|594.09|595.98|593.98|23
1607191610000|2020-12-05 18:06:50|596.01|594.01|596.15|594.15|596.15|594.15|596|594|26
1607191620000|2020-12-05 18:07:00|596.16|594.16|596.15|594.15|596.17|594.17|596.12|594.12|15
1607191630000|2020-12-05 18:07:10|596.17|594.17|596.09|594.09|596.19|594.19|596.08|594.08|17
1607191640000|2020-12-05 18:07:20|596.08|594.08|595.88|593.88|596.09|594.09|595.87|593.87|23
1607191650000|2020-12-05 18:07:30|595.89|593.89|595.84|593.84|595.89|593.89|595.84|593.84|20
1607191660000|2020-12-05 18:07:40|595.85|593.85|595.84|593.84|595.86|593.86|595.82|593.82|12
1607191670000|2020-12-05 18:07:50|595.83|593.83|595.84|593.84|595.86|593.86|595.81|593.81|12
1607191680000|2020-12-05 18:08:00|595.83|593.83|595.9|593.9|595.9|593.9|595.83|593.83|16
1607191690000|2020-12-05 18:08:10|595.88|593.88|595.94|593.94|595.94|593.94|595.88|593.88|13
1607191700000|2020-12-05 18:08:20|595.93|593.93|595.92|593.92|595.93|593.93|595.84|593.84|15
1607191710000|2020-12-05 18:08:30|595.91|593.91|595.57|593.57|595.92|593.92|595.56|593.56|19
1607191720000|2020-12-05 18:08:40|595.55|593.55|595.4|593.4|595.62|593.62|595.39|593.39|26
1607191730000|2020-12-05 18:08:50|595.42|593.42|595.3|593.3|595.42|593.42|595.28|593.28|19
1607191740000|2020-12-05 18:09:00|595.31|593.31|595.29|593.29|595.36|593.36|595.29|593.29|21
1607191750000|2020-12-05 18:09:10|595.28|593.28|594.96|592.96|595.28|593.28|594.96|592.96|13
1607191760000|2020-12-05 18:09:20|594.95|592.95|594.95|592.95|594.97|592.97|594.91|592.91|22
1607191770000|2020-12-05 18:09:30|594.92|592.92|594.95|592.95|594.96|592.96|594.92|592.92|6
1607191780000|2020-12-05 18:09:40|594.96|592.96|595.01|593.01|595.08|593.08|594.96|592.96|26
1607191790000|2020-12-05 18:09:50|595.02|593.02|594.93|592.93|595.02|593.02|594.93|592.93|20
1607191800000|2020-12-05 18:10:00|594.92|592.92|595.06|593.06|595.07|593.07|594.9|592.9|21
1607191810000|2020-12-05 18:10:10|595.07|593.07|594.92|592.92|595.07|593.07|594.91|592.91|18
1607191820000|2020-12-05 18:10:20|594.93|592.93|594.93|592.93|594.94|592.94|594.88|592.88|20
1607191830000|2020-12-05 18:10:30|594.95|592.95|595.09|593.09|595.09|593.09|594.91|592.91|20
1607191840000|2020-12-05 18:10:40|595.1|593.1|595.03|593.03|595.1|593.1|595.03|593.03|22
1607191850000|2020-12-05 18:10:50|595.02|593.02|594.96|592.96|595.05|593.05|594.96|592.96|23
1607191860000|2020-12-05 18:11:00|594.97|592.97|594.97|592.97|594.98|592.98|594.95|592.95|22
1607191870000|2020-12-05 18:11:10|594.96|592.96|594.98|592.98|594.99|592.99|594.95|592.95|15
1607191880000|2020-12-05 18:11:20|594.96|592.96|594.99|592.99|594.99|592.99|594.95|592.95|8
1607191890000|2020-12-05 18:11:30|595.01|593.01|595.02|593.02|595.03|593.03|594.98|592.98|21
1607191900000|2020-12-05 18:11:40|595.03|593.03|595|593|595.08|593.08|595|593|13
1607191910000|2020-12-05 18:11:50|594.98|592.98|594.93|592.93|595.01|593.01|594.93|592.93|24
1607191920000|2020-12-05 18:12:00|594.92|592.92|594.91|592.91|594.93|592.93|594.89|592.89|11
1607191930000|2020-12-05 18:12:10|594.92|592.92|594.92|592.92|594.94|592.94|594.9|592.9|16
1607191940000|2020-12-05 18:12:20|594.91|592.91|594.9|592.9|594.92|592.92|594.89|592.89|12
1607191950000|2020-12-05 18:12:30|594.89|592.89|594.86|592.86|594.89|592.89|594.85|592.85|10
1607191960000|2020-12-05 18:12:40|594.85|592.85|594.79|592.79|594.85|592.85|594.79|592.79|8
1607191970000|2020-12-05 18:12:50|594.8|592.8|594.78|592.78|594.8|592.8|594.76|592.76|12
1607191980000|2020-12-05 18:13:00|594.77|592.77|594.6|592.6|594.77|592.77|594.57|592.57|16
1607191990000|2020-12-05 18:13:10|594.57|592.57|594.58|592.58|594.59|592.59|594.56|592.56|15
1607192000000|2020-12-05 18:13:20|594.57|592.57|594.54|592.54|594.58|592.58|594.53|592.53|14
1607192010000|2020-12-05 18:13:30|594.56|592.56|594.75|592.75|594.76|592.76|594.52|592.52|28
1607192020000|2020-12-05 18:13:40|594.74|592.74|594.74|592.74|594.75|592.75|594.71|592.71|14
1607192030000|2020-12-05 18:13:50|594.71|592.71|594.77|592.77|594.77|592.77|594.66|592.66|13
1607192040000|2020-12-05 18:14:00|594.71|592.71|594.6|592.6|594.75|592.75|594.56|592.56|20
1607192050000|2020-12-05 18:14:10|594.58|592.58|594.36|592.36|594.6|592.6|594.36|592.36|21
1607192060000|2020-12-05 18:14:20|594.34|592.34|594.26|592.26|594.35|592.35|594.2|592.2|27
1607192070000|2020-12-05 18:14:30|594.25|592.25|594.3|592.3|594.34|592.34|594.25|592.25|19
1607192080000|2020-12-05 18:14:40|594.33|592.33|594.31|592.31|594.33|592.33|594.29|592.29|16
1607192090000|2020-12-05 18:14:50|594.3|592.3|594.11|592.11|594.31|592.31|594.06|592.06|20
1607192100000|2020-12-05 18:15:00|594.08|592.08|594.02|592.02|594.13|592.13|594.01|592.01|20
1607192110000|2020-12-05 18:15:10|594|592|594.05|592.05|594.11|592.11|594|592|18
1607192120000|2020-12-05 18:15:20|594.06|592.06|593.97|591.97|594.06|592.06|593.96|591.96|12
1607192130000|2020-12-05 18:15:30|593.98|591.98|593.97|591.97|593.99|591.99|593.94|591.94|18
1607192140000|2020-12-05 18:15:40|593.98|591.98|594.12|592.12|594.18|592.18|593.98|591.98|19
1607192150000|2020-12-05 18:15:50|594.11|592.11|594.01|592.01|594.13|592.13|593.99|591.99|17
1607192160000|2020-12-05 18:16:00|594.04|592.04|594.09|592.09|594.09|592.09|594.03|592.03|11
1607192170000|2020-12-05 18:16:10|594.1|592.1|594|592|594.15|592.15|594|592|21
1607192180000|2020-12-05 18:16:20|594.01|592.01|594.02|592.02|594.07|592.07|594.01|592.01|17
1607192190000|2020-12-05 18:16:30|594.03|592.03|594.01|592.01|594.03|592.03|594|592|17
1607192200000|2020-12-05 18:16:40|594|592|593.97|591.97|594.01|592.01|593.94|591.94|18
1607192210000|2020-12-05 18:16:50|593.96|591.96|593.93|591.93|593.97|591.97|593.91|591.91|10
1607192220000|2020-12-05 18:17:00|593.94|591.94|594.09|592.09|594.09|592.09|593.91|591.91|16
1607192230000|2020-12-05 18:17:10|594.06|592.06|594.16|592.16|594.16|592.16|594.04|592.04|24
1607192240000|2020-12-05 18:17:20|594.15|592.15|594.13|592.13|594.16|592.16|594.13|592.13|14
1607192250000|2020-12-05 18:17:30|594.14|592.14|594.07|592.07|594.23|592.23|594.06|592.06|14
1607192260000|2020-12-05 18:17:40|594.08|592.08|594.05|592.05|594.08|592.08|593.98|591.98|11
1607192270000|2020-12-05 18:17:50|594.06|592.06|594.04|592.04|594.11|592.11|594.04|592.04|15
1607192280000|2020-12-05 18:18:00|594.05|592.05|593.95|591.95|594.05|592.05|593.92|591.92|12
1607192290000|2020-12-05 18:18:10|593.94|591.94|593.87|591.87|593.94|591.94|593.87|591.87|13
1607192300000|2020-12-05 18:18:20|593.89|591.89|593.86|591.86|593.89|591.89|593.85|591.85|5
1607192310000|2020-12-05 18:18:30|593.87|591.87|593.86|591.86|593.89|591.89|593.86|591.86|8
1607192320000|2020-12-05 18:18:40|593.87|591.87|593.87|591.87|593.87|591.87|593.87|591.87|1
1607192330000|2020-12-05 18:18:50|593.85|591.85|593.87|591.87|593.87|591.87|593.85|591.85|2
1607192340000|2020-12-05 18:19:00|593.86|591.86|594.02|592.02|594.05|592.05|593.86|591.86|16
1607192350000|2020-12-05 18:19:10|594.05|592.05|594.07|592.07|594.07|592.07|594.02|592.02|10
1607192360000|2020-12-05 18:19:20|594.09|592.09|594.39|592.39|594.44|592.44|594.08|592.08|24
1607192370000|2020-12-05 18:19:30|594.36|592.36|594.33|592.33|594.36|592.36|594.27|592.27|15
1607192380000|2020-12-05 18:19:40|594.3|592.3|594.34|592.34|594.39|592.39|594.29|592.29|14
1607192390000|2020-12-05 18:19:50|594.36|592.36|594.04|592.04|594.36|592.36|594.01|592.01|15
1607192400000|2020-12-05 18:20:00|594.08|592.08|593.97|591.97|594.08|592.08|593.95|591.95|16
1607192410000|2020-12-05 18:20:10|593.95|591.95|594.04|592.04|594.05|592.05|593.89|591.89|21
1607192420000|2020-12-05 18:20:20|594.1|592.1|594.11|592.11|594.27|592.27|594.06|592.06|23
1607192430000|2020-12-05 18:20:30|594.1|592.1|594.09|592.09|594.1|592.1|594.03|592.03|19
1607192440000|2020-12-05 18:20:40|594.08|592.08|594.08|592.08|594.09|592.09|594.03|592.03|13
1607192450000|2020-12-05 18:20:50|594.09|592.09|594.28|592.28|594.29|592.29|594.09|592.09|21
1607192460000|2020-12-05 18:21:00|594.27|592.27|594.19|592.19|594.28|592.28|594.18|592.18|13
1607192470000|2020-12-05 18:21:10|594.18|592.18|593.92|591.92|594.18|592.18|593.89|591.89|26
1607192480000|2020-12-05 18:21:20|593.89|591.89|593.66|591.66|593.9|591.9|593.66|591.66|20
1607192490000|2020-12-05 18:21:30|593.65|591.65|593.66|591.66|593.71|591.71|593.64|591.64|24
1607192500000|2020-12-05 18:21:40|593.67|591.67|593.65|591.65|593.73|591.73|593.6|591.6|25
1607192510000|2020-12-05 18:21:50|593.64|591.64|593.59|591.59|593.66|591.66|593.58|591.58|13
1607192520000|2020-12-05 18:22:00|593.62|591.62|593.61|591.61|593.63|591.63|593.6|591.6|18
1607192530000|2020-12-05 18:22:10|593.62|591.62|593.78|591.78|593.79|591.79|593.6|591.6|22
1607192540000|2020-12-05 18:22:20|593.79|591.79|593.76|591.76|593.79|591.79|593.74|591.74|18
1607192550000|2020-12-05 18:22:30|593.77|591.77|593.77|591.77|593.8|591.8|593.77|591.77|14
1607192560000|2020-12-05 18:22:40|593.78|591.78|593.72|591.72|593.78|591.78|593.7|591.7|14
1607192570000|2020-12-05 18:22:50|593.71|591.71|593.72|591.72|593.72|591.72|593.7|591.7|10
1607192580000|2020-12-05 18:23:00|593.71|591.71|593.8|591.8|593.8|591.8|593.7|591.7|14
1607192590000|2020-12-05 18:23:10|593.82|591.82|593.9|591.9|593.91|591.91|593.81|591.81|14
1607192600000|2020-12-05 18:23:20|593.91|591.91|593.92|591.92|593.93|591.93|593.91|591.91|5
1607192610000|2020-12-05 18:23:30|593.93|591.93|593.85|591.85|593.93|591.93|593.83|591.83|16
1607192620000|2020-12-05 18:23:40|593.87|591.87|593.88|591.88|593.89|591.89|593.84|591.84|11
1607192630000|2020-12-05 18:23:50|593.87|591.87|593.87|591.87|593.88|591.88|593.87|591.87|5
1607192640000|2020-12-05 18:24:00|593.88|591.88|593.87|591.87|593.9|591.9|593.87|591.87|13
1607192650000|2020-12-05 18:24:10|593.88|591.88|593.91|591.91|593.91|591.91|593.88|591.88|8
1607192660000|2020-12-05 18:24:20|593.92|591.92|593.99|591.99|594|592|593.92|591.92|7
1607192670000|2020-12-05 18:24:30|593.98|591.98|593.94|591.94|593.98|591.98|593.94|591.94|5
1607192680000|2020-12-05 18:24:40|593.96|591.96|593.98|591.98|593.98|591.98|593.95|591.95|4
1607192690000|2020-12-05 18:24:50|594.03|592.03|594.14|592.14|594.16|592.16|594.02|592.02|25
1607192700000|2020-12-05 18:25:00|594.13|592.13|594.15|592.15|594.21|592.21|594.13|592.13|19
1607192710000|2020-12-05 18:25:10|594.17|592.17|594.23|592.23|594.23|592.23|594.15|592.15|13
1607192720000|2020-12-05 18:25:20|594.21|592.21|594.31|592.31|594.31|592.31|594.21|592.21|19
1607192730000|2020-12-05 18:25:30|594.3|592.3|594.27|592.27|594.31|592.31|594.27|592.27|16
1607192740000|2020-12-05 18:25:40|594.28|592.28|594.26|592.26|594.28|592.28|594.24|592.24|17
1607192760000|2020-12-05 18:26:00|594.24|592.24|594.17|592.17|594.26|592.26|594.17|592.17|11
1607192770000|2020-12-05 18:26:10|594.21|592.21|594.16|592.16|594.21|592.21|594.15|592.15|15
1607192780000|2020-12-05 18:26:20|594.15|592.15|594.19|592.19|594.2|592.2|594.15|592.15|14
1607192790000|2020-12-05 18:26:30|594.18|592.18|594.2|592.2|594.23|592.23|594.18|592.18|16
1607192800000|2020-12-05 18:26:40|594.21|592.21|594.3|592.3|594.31|592.31|594.2|592.2|17
1607192810000|2020-12-05 18:26:50|594.31|592.31|594.32|592.32|594.32|592.32|594.29|592.29|12
1607192820000|2020-12-05 18:27:00|594.31|592.31|594.31|592.31|594.32|592.32|594.31|592.31|7
1607192830000|2020-12-05 18:27:10|594.32|592.32|594.31|592.31|594.32|592.32|594.3|592.3|13
1607192840000|2020-12-05 18:27:20|594.29|592.29|594.31|592.31|594.31|592.31|594.29|592.29|8
1607192850000|2020-12-05 18:27:30|594.3|592.3|594.28|592.28|594.3|592.3|594.28|592.28|13
1607192860000|2020-12-05 18:27:40|594.29|592.29|594.32|592.32|594.33|592.33|594.25|592.25|21
1607192870000|2020-12-05 18:27:50|594.33|592.33|594.4|592.4|594.4|592.4|594.31|592.31|15
1607192880000|2020-12-05 18:28:00|594.38|592.38|594.39|592.39|594.4|592.4|594.38|592.38|10
1607192890000|2020-12-05 18:28:10|594.4|592.4|594.4|592.4|594.42|592.42|594.39|592.39|12
1607192900000|2020-12-05 18:28:20|594.42|592.42|594.48|592.48|594.48|592.48|594.41|592.41|13
1607192910000|2020-12-05 18:28:30|594.49|592.49|594.49|592.49|594.49|592.49|594.49|592.49|1
1607192920000|2020-12-05 18:28:40|594.5|592.5|594.63|592.63|594.63|592.63|594.48|592.48|7
1607192930000|2020-12-05 18:28:50|594.62|592.62|594.61|592.61|594.64|592.64|594.6|592.6|6
1607192940000|2020-12-05 18:29:00|594.6|592.6|594.71|592.71|594.71|592.71|594.57|592.57|23
1607192950000|2020-12-05 18:29:10|594.72|592.72|594.82|592.82|594.82|592.82|594.72|592.72|14
1607192960000|2020-12-05 18:29:20|594.83|592.83|594.81|592.81|594.83|592.83|594.81|592.81|11
1607192970000|2020-12-05 18:29:30|594.82|592.82|594.8|592.8|594.84|592.84|594.8|592.8|15
1607192980000|2020-12-05 18:29:40|594.82|592.82|594.83|592.83|594.85|592.85|594.8|592.8|23
1607192990000|2020-12-05 18:29:50|594.85|592.85|594.94|592.94|594.94|592.94|594.81|592.81|16
1607193000000|2020-12-05 18:30:00|594.95|592.95|594.95|592.95|594.96|592.96|594.94|592.94|14
1607193010000|2020-12-05 18:30:10|594.96|592.96|594.95|592.95|594.97|592.97|594.94|592.94|13
1607193020000|2020-12-05 18:30:20|594.96|592.96|594.96|592.96|594.97|592.97|594.95|592.95|9
1607193030000|2020-12-05 18:30:30|594.97|592.97|594.91|592.91|595.01|593.01|594.91|592.91|12
1607193040000|2020-12-05 18:30:40|594.92|592.92|594.8|592.8|594.92|592.92|594.8|592.8|12
1607193050000|2020-12-05 18:30:50|594.81|592.81|594.89|592.89|594.89|592.89|594.78|592.78|17
1607193060000|2020-12-05 18:31:00|594.88|592.88|594.93|592.93|594.93|592.93|594.88|592.88|10
1607193070000|2020-12-05 18:31:10|594.92|592.92|594.92|592.92|594.97|592.97|594.92|592.92|18
1607193080000|2020-12-05 18:31:20|594.91|592.91|594.77|592.77|594.92|592.92|594.76|592.76|21
1607193090000|2020-12-05 18:31:30|594.72|592.72|594.73|592.73|594.74|592.74|594.72|592.72|13
1607193100000|2020-12-05 18:31:40|594.76|592.76|594.72|592.72|594.78|592.78|594.72|592.72|24
1607193110000|2020-12-05 18:31:50|594.71|592.71|594.63|592.63|594.71|592.71|594.61|592.61|16
1607193120000|2020-12-05 18:32:00|594.64|592.64|594.71|592.71|594.75|592.75|594.64|592.64|21
1607193130000|2020-12-05 18:32:10|594.72|592.72|594.77|592.77|594.78|592.78|594.7|592.7|15
1607193140000|2020-12-05 18:32:20|594.76|592.76|594.71|592.71|594.77|592.77|594.7|592.7|15
1607193150000|2020-12-05 18:32:30|594.7|592.7|594.7|592.7|594.71|592.71|594.66|592.66|12
1607193160000|2020-12-05 18:32:40|594.71|592.71|594.82|592.82|594.82|592.82|594.71|592.71|25
1607193170000|2020-12-05 18:32:50|594.81|592.81|594.88|592.88|594.91|592.91|594.8|592.8|25
1607193180000|2020-12-05 18:33:00|594.87|592.87|595.01|593.01|595.03|593.03|594.87|592.87|19
1607193190000|2020-12-05 18:33:10|595.02|593.02|594.99|592.99|595.06|593.06|594.98|592.98|22
1607193200000|2020-12-05 18:33:20|595|593|595.02|593.02|595.04|593.04|594.98|592.98|21
1607193210000|2020-12-05 18:33:30|594.98|592.98|594.99|592.99|595.01|593.01|594.98|592.98|11
1607193220000|2020-12-05 18:33:40|595|593|594.78|592.78|595|593|594.77|592.77|16
1607193230000|2020-12-05 18:33:50|594.79|592.79|594.79|592.79|594.79|592.79|594.78|592.78|3
1607193240000|2020-12-05 18:34:00|594.81|592.81|594.9|592.9|594.91|592.91|594.8|592.8|19
1607193250000|2020-12-05 18:34:10|594.91|592.91|594.92|592.92|594.92|592.92|594.88|592.88|20
1607193260000|2020-12-05 18:34:20|594.91|592.91|594.9|592.9|594.94|592.94|594.88|592.88|17
1607193270000|2020-12-05 18:34:30|594.91|592.91|595.08|593.08|595.08|593.08|594.91|592.91|17
1607193280000|2020-12-05 18:34:40|595.09|593.09|595.1|593.1|595.1|593.1|595.07|593.07|11
1607193290000|2020-12-05 18:34:50|595.08|593.08|595.15|593.15|595.15|593.15|595.08|593.08|10
1607193300000|2020-12-05 18:35:00|595.13|593.13|595.18|593.18|595.18|593.18|595.07|593.07|15
1607193310000|2020-12-05 18:35:10|595.17|593.17|595.23|593.23|595.23|593.23|595.13|593.13|11
1607193320000|2020-12-05 18:35:20|595.24|593.24|595.35|593.35|595.35|593.35|595.24|593.24|14
1607193330000|2020-12-05 18:35:30|595.34|593.34|595.37|593.37|595.39|593.39|595.33|593.33|16
1607193340000|2020-12-05 18:35:40|595.4|593.4|595.52|593.52|595.55|593.55|595.4|593.4|23
1607193350000|2020-12-05 18:35:50|595.53|593.53|595.47|593.47|595.56|593.56|595.43|593.43|17
1607193360000|2020-12-05 18:36:00|595.44|593.44|595.38|593.38|595.46|593.46|595.37|593.37|24
1607193370000|2020-12-05 18:36:10|595.41|593.41|595.55|593.55|595.56|593.56|595.38|593.38|25
1607193380000|2020-12-05 18:36:20|595.53|593.53|595.54|593.54|595.59|593.59|595.51|593.51|26
1607193390000|2020-12-05 18:36:30|595.56|593.56|595.5|593.5|595.57|593.57|595.5|593.5|21
1607193400000|2020-12-05 18:36:40|595.49|593.49|595.42|593.42|595.5|593.5|595.42|593.42|15
1607193410000|2020-12-05 18:36:50|595.43|593.43|595.41|593.41|595.47|593.47|595.39|593.39|23
1607193420000|2020-12-05 18:37:00|595.42|593.42|595.51|593.51|595.52|593.52|595.41|593.41|18
1607193430000|2020-12-05 18:37:10|595.52|593.52|595.55|593.55|595.57|593.57|595.51|593.51|8
1607193440000|2020-12-05 18:37:20|595.56|593.56|595.56|593.56|595.56|593.56|595.53|593.53|12
1607193450000|2020-12-05 18:37:30|595.54|593.54|595.44|593.44|595.54|593.54|595.43|593.43|18
1607193460000|2020-12-05 18:37:40|595.45|593.45|595.27|593.27|595.49|593.49|595.27|593.27|17
1607193470000|2020-12-05 18:37:50|595.26|593.26|595.27|593.27|595.29|593.29|595.25|593.25|7
1607193480000|2020-12-05 18:38:00|595.28|593.28|595.41|593.41|595.43|593.43|595.26|593.26|24
1607193490000|2020-12-05 18:38:10|595.42|593.42|595.42|593.42|595.43|593.43|595.41|593.41|15
1607193500000|2020-12-05 18:38:20|595.41|593.41|595.42|593.42|595.47|593.47|595.41|593.41|18
1607193510000|2020-12-05 18:38:30|595.43|593.43|595.39|593.39|595.43|593.43|595.39|593.39|14
1607193520000|2020-12-05 18:38:40|595.38|593.38|595.46|593.46|595.46|593.46|595.38|593.38|21
1607193530000|2020-12-05 18:38:50|595.45|593.45|595.56|593.56|595.59|593.59|595.45|593.45|11
1607193540000|2020-12-05 18:39:00|595.55|593.55|595.67|593.67|595.67|593.67|595.55|593.55|4
1607193550000|2020-12-05 18:39:10|595.68|593.68|595.95|593.95|595.97|593.97|595.68|593.68|16
1607193560000|2020-12-05 18:39:20|595.98|593.98|595.91|593.91|595.99|593.99|595.91|593.91|20
1607193570000|2020-12-05 18:39:30|595.9|593.9|595.92|593.92|595.94|593.94|595.9|593.9|14
1607193580000|2020-12-05 18:39:40|595.93|593.93|595.99|593.99|595.99|593.99|595.93|593.93|4
1607193590000|2020-12-05 18:39:50|596|594|595.97|593.97|596|594|595.97|593.97|5
1607193600000|2020-12-05 18:40:00|595.95|593.95|595.97|593.97|595.98|593.98|595.93|593.93|16
1607193610000|2020-12-05 18:40:10|595.95|593.95|595.99|593.99|596.01|594.01|595.95|593.95|10
1607193620000|2020-12-05 18:40:20|596|594|596.06|594.06|596.06|594.06|595.97|593.97|11
1607193630000|2020-12-05 18:40:30|596.05|594.05|596.08|594.08|596.09|594.09|596.05|594.05|9
1607193640000|2020-12-05 18:40:40|596.09|594.09|596.12|594.12|596.12|594.12|596.08|594.08|8
1607193650000|2020-12-05 18:40:50|596.18|594.18|596.16|594.16|596.18|594.18|596.16|594.16|7
1607193660000|2020-12-05 18:41:00|596.17|594.17|596.17|594.17|596.17|594.17|596.16|594.16|11
1607193670000|2020-12-05 18:41:10|596.14|594.14|596.14|594.14|596.17|594.17|596.14|594.14|19
1607193680000|2020-12-05 18:41:20|596.15|594.15|596.15|594.15|596.17|594.17|596.14|594.14|11
1607193690000|2020-12-05 18:41:30|596.17|594.17|596.19|594.19|596.2|594.2|596.15|594.15|11
1607193700000|2020-12-05 18:41:40|596.2|594.2|596.19|594.19|596.21|594.21|596.19|594.19|10
1607193710000|2020-12-05 18:41:50|596.18|594.18|596.19|594.19|596.21|594.21|596.18|594.18|4
1607193720000|2020-12-05 18:42:00|596.21|594.21|596.21|594.21|596.22|594.22|596.2|594.2|13
1607193730000|2020-12-05 18:42:10|596.22|594.22|596.25|594.25|596.25|594.25|596.21|594.21|9
1607193740000|2020-12-05 18:42:20|596.24|594.24|596.24|594.24|596.26|594.26|596.23|594.23|16
1607193750000|2020-12-05 18:42:30|596.25|594.25|596.25|594.25|596.26|594.26|596.24|594.24|13
1607193760000|2020-12-05 18:42:40|596.24|594.24|596.25|594.25|596.25|594.25|596.24|594.24|6
1607193770000|2020-12-05 18:42:50|596.24|594.24|596.23|594.23|596.25|594.25|596.23|594.23|14
1607193780000|2020-12-05 18:43:00|596.25|594.25|596.03|594.03|596.25|594.25|596.03|594.03|18
1607193790000|2020-12-05 18:43:10|596.04|594.04|595.75|593.75|596.06|594.06|595.75|593.75|20
1607193800000|2020-12-05 18:43:20|595.73|593.73|595.62|593.62|595.73|593.73|595.56|593.56|19
1607193810000|2020-12-05 18:43:30|595.61|593.61|595.63|593.63|595.63|593.63|595.61|593.61|15
1607193820000|2020-12-05 18:43:40|595.62|593.62|595.54|593.54|595.63|593.63|595.52|593.52|23
1607193830000|2020-12-05 18:43:50|595.56|593.56|595.67|593.67|595.71|593.71|595.5|593.5|30
1607193840000|2020-12-05 18:44:00|595.68|593.68|595.74|593.74|595.74|593.74|595.68|593.68|8
1607193850000|2020-12-05 18:44:10|595.75|593.75|595.73|593.73|595.76|593.76|595.71|593.71|9
1607193860000|2020-12-05 18:44:20|595.74|593.74|595.74|593.74|595.76|593.76|595.73|593.73|9
1607193870000|2020-12-05 18:44:30|595.73|593.73|595.73|593.73|595.74|593.74|595.71|593.71|10
1607193880000|2020-12-05 18:44:40|595.75|593.75|595.73|593.73|595.75|593.75|595.73|593.73|10
1607193890000|2020-12-05 18:44:50|595.75|593.75|595.78|593.78|595.79|593.79|595.75|593.75|9
1607193900000|2020-12-05 18:45:00|595.79|593.79|595.88|593.88|595.9|593.9|595.79|593.79|14
1607193910000|2020-12-05 18:45:10|595.89|593.89|595.89|593.89|595.89|593.89|595.87|593.87|6
1607193920000|2020-12-05 18:45:20|595.9|593.9|595.86|593.86|595.9|593.9|595.86|593.86|12
1607193930000|2020-12-05 18:45:30|595.85|593.85|595.84|593.84|595.86|593.86|595.82|593.82|17
1607193940000|2020-12-05 18:45:40|595.83|593.83|595.63|593.63|595.86|593.86|595.63|593.63|19
1607193950000|2020-12-05 18:45:50|595.61|593.61|595.14|593.14|595.61|593.61|595.14|593.14|35
1607193960000|2020-12-05 18:46:00|595.13|593.13|595.07|593.07|595.16|593.16|595.06|593.06|20
1607193970000|2020-12-05 18:46:10|595.08|593.08|595.11|593.11|595.13|593.13|595.08|593.08|23
1607193980000|2020-12-05 18:46:20|595.12|593.12|595.11|593.11|595.12|593.12|595.09|593.09|18
1607193990000|2020-12-05 18:46:30|595.1|593.1|595.37|593.37|595.37|593.37|595.09|593.09|23
1607194000000|2020-12-05 18:46:40|595.36|593.36|595.25|593.25|595.36|593.36|595.22|593.22|28
1607194010000|2020-12-05 18:46:50|595.23|593.23|595.19|593.19|595.27|593.27|595.19|593.19|27
1607194020000|2020-12-05 18:47:00|595.23|593.23|595.02|593.02|595.23|593.23|595.01|593.01|14
1607194030000|2020-12-05 18:47:10|595.03|593.03|595.22|593.22|595.23|593.23|595.03|593.03|28
1607194040000|2020-12-05 18:47:20|595.2|593.2|595.17|593.17|595.2|593.2|595.14|593.14|17
1607194050000|2020-12-05 18:47:30|595.14|593.14|594.97|592.97|595.14|593.14|594.97|592.97|14
1607194060000|2020-12-05 18:47:40|594.98|592.98|594.93|592.93|595.03|593.03|594.93|592.93|11
1607194070000|2020-12-05 18:47:50|594.95|592.95|594.95|592.95|594.95|592.95|594.93|592.93|7
1607194080000|2020-12-05 18:48:00|594.92|592.92|594.94|592.94|594.96|592.96|594.92|592.92|7
1607194090000|2020-12-05 18:48:10|594.93|592.93|594.95|592.95|594.96|592.96|594.92|592.92|15
1607194100000|2020-12-05 18:48:20|594.96|592.96|594.95|592.95|594.96|592.96|594.94|592.94|6
1607194110000|2020-12-05 18:48:30|594.96|592.96|594.94|592.94|594.96|592.96|594.93|592.93|7
1607194120000|2020-12-05 18:48:40|594.95|592.95|595.02|593.02|595.02|593.02|594.94|592.94|3
1607194130000|2020-12-05 18:48:50|594.95|592.95|595.01|593.01|595.01|593.01|594.95|592.95|5
1607194140000|2020-12-05 18:49:00|594.99|592.99|595.09|593.09|595.11|593.11|594.98|592.98|11
1607194150000|2020-12-05 18:49:10|595.12|593.12|595.15|593.15|595.15|593.15|595.1|593.1|27
1607194160000|2020-12-05 18:49:20|595.14|593.14|595.13|593.13|595.17|593.17|595.12|593.12|24
1607194170000|2020-12-05 18:49:30|595.14|593.14|595.09|593.09|595.14|593.14|595.07|593.07|15
1607194180000|2020-12-05 18:49:40|595.08|593.08|595.09|593.09|595.13|593.13|595.08|593.08|20
1607194190000|2020-12-05 18:49:50|595.08|593.08|594.93|592.93|595.09|593.09|594.93|592.93|13
1607194200000|2020-12-05 18:50:00|594.95|592.95|594.9|592.9|594.95|592.95|594.9|592.9|6
1607194210000|2020-12-05 18:50:10|594.89|592.89|594.88|592.88|594.89|592.89|594.82|592.82|11
1607194220000|2020-12-05 18:50:20|594.87|592.87|594.9|592.9|594.92|592.92|594.87|592.87|10
1607194230000|2020-12-05 18:50:30|594.89|592.89|594.88|592.88|594.9|592.9|594.85|592.85|11
1607194240000|2020-12-05 18:50:40|594.89|592.89|594.89|592.89|594.9|592.9|594.88|592.88|7
1607194250000|2020-12-05 18:50:50|594.9|592.9|594.89|592.89|594.9|592.9|594.89|592.89|4
1607194260000|2020-12-05 18:51:00|594.9|592.9|594.9|592.9|594.9|592.9|594.89|592.89|3
1607194270000|2020-12-05 18:51:10|594.89|592.89|594.88|592.88|594.89|592.89|594.87|592.87|8
1607194280000|2020-12-05 18:51:20|594.87|592.87|594.9|592.9|594.9|592.9|594.87|592.87|10
1607194290000|2020-12-05 18:51:30|594.89|592.89|594.87|592.87|594.9|592.9|594.86|592.86|9
1607194300000|2020-12-05 18:51:40|594.88|592.88|594.89|592.89|594.89|592.89|594.87|592.87|8
1607194310000|2020-12-05 18:51:50|594.88|592.88|594.82|592.82|594.89|592.89|594.82|592.82|15
1607194320000|2020-12-05 18:52:00|594.83|592.83|594.8|592.8|594.85|592.85|594.8|592.8|22
1607194330000|2020-12-05 18:52:10|594.78|592.78|594.43|592.43|594.78|592.78|594.43|592.43|23
1607194340000|2020-12-05 18:52:20|594.27|592.27|594.16|592.16|594.28|592.28|594.16|592.16|24
1607194350000|2020-12-05 18:52:30|594.18|592.18|594.16|592.16|594.21|592.21|594.06|592.06|29
1607194360000|2020-12-05 18:52:40|594.17|592.17|594.2|592.2|594.23|592.23|594.16|592.16|24
1607194370000|2020-12-05 18:52:50|594.32|592.32|594.55|592.55|594.55|592.55|594.3|592.3|28
1607194380000|2020-12-05 18:53:00|594.58|592.58|595.12|593.12|595.12|593.12|594.57|592.57|21
1607194390000|2020-12-05 18:53:10|595.13|593.13|595.12|593.12|595.2|593.2|595.09|593.09|16
1607194400000|2020-12-05 18:53:20|595.11|593.11|595.12|593.12|595.13|593.13|595.1|593.1|24
1607194410000|2020-12-05 18:53:30|595.13|593.13|594.92|592.92|595.13|593.13|594.92|592.92|20
1607194420000|2020-12-05 18:53:40|594.95|592.95|594.97|592.97|595.03|593.03|594.92|592.92|21
1607194430000|2020-12-05 18:53:50|594.99|592.99|594.74|592.74|594.99|592.99|594.74|592.74|21
1607194440000|2020-12-05 18:54:00|594.72|592.72|594.79|592.79|594.83|592.83|594.72|592.72|20
1607194450000|2020-12-05 18:54:10|594.8|592.8|594.82|592.82|594.85|592.85|594.78|592.78|23
1607194460000|2020-12-05 18:54:20|594.81|592.81|594.84|592.84|594.85|592.85|594.75|592.75|19
1607194470000|2020-12-05 18:54:30|594.78|592.78|594.68|592.68|594.79|592.79|594.66|592.66|19
1607194480000|2020-12-05 18:54:40|594.67|592.67|594.31|592.31|594.68|592.68|594.3|592.3|22
1607194490000|2020-12-05 18:54:50|594.3|592.3|594.34|592.34|594.37|592.37|594.3|592.3|17
1607194500000|2020-12-05 18:55:00|594.33|592.33|594.55|592.55|594.57|592.57|594.33|592.33|22
1607194510000|2020-12-05 18:55:10|594.54|592.54|594.55|592.55|594.55|592.55|594.52|592.52|9
1607194520000|2020-12-05 18:55:20|594.56|592.56|594.72|592.72|594.73|592.73|594.56|592.56|25
1607194530000|2020-12-05 18:55:30|594.73|592.73|594.71|592.71|594.73|592.73|594.7|592.7|11
1607194540000|2020-12-05 18:55:40|594.72|592.72|594.7|592.7|594.73|592.73|594.68|592.68|13
1607194550000|2020-12-05 18:55:50|594.71|592.71|594.59|592.59|594.72|592.72|594.5|592.5|27
1607194560000|2020-12-05 18:56:00|594.57|592.57|594.65|592.65|594.65|592.65|594.57|592.57|16
1607194570000|2020-12-05 18:56:10|594.64|592.64|594.65|592.65|594.65|592.65|594.59|592.59|16
1607194580000|2020-12-05 18:56:20|594.63|592.63|594.56|592.56|594.64|592.64|594.54|592.54|17
1607194590000|2020-12-05 18:56:30|594.58|592.58|594.43|592.43|594.6|592.6|594.43|592.43|26
1607194600000|2020-12-05 18:56:40|594.4|592.4|594.53|592.53|594.53|592.53|594.38|592.38|16
1607194610000|2020-12-05 18:56:50|594.54|592.54|594.56|592.56|594.57|592.57|594.5|592.5|23
1607194620000|2020-12-05 18:57:00|594.53|592.53|594.48|592.48|594.56|592.56|594.47|592.47|25
1607194630000|2020-12-05 18:57:10|594.5|592.5|594.49|592.49|594.51|592.51|594.47|592.47|17
1607194640000|2020-12-05 18:57:20|594.5|592.5|594.59|592.59|594.59|592.59|594.49|592.49|24
1607194650000|2020-12-05 18:57:30|594.6|592.6|594.61|592.61|594.61|592.61|594.59|592.59|8
1607194660000|2020-12-05 18:57:40|594.6|592.6|594.46|592.46|594.61|592.61|594.44|592.44|16
1607194670000|2020-12-05 18:57:50|594.47|592.47|594.53|592.53|594.53|592.53|594.43|592.43|20
1607194680000|2020-12-05 18:58:00|594.52|592.52|594.65|592.65|594.65|592.65|594.51|592.51|21
1607194690000|2020-12-05 18:58:10|594.63|592.63|594.66|592.66|594.67|592.67|594.6|592.6|24
1607194700000|2020-12-05 18:58:20|594.65|592.65|594.62|592.62|594.66|592.66|594.61|592.61|13
1607194710000|2020-12-05 18:58:30|594.61|592.61|594.65|592.65|594.67|592.67|594.61|592.61|15
1607194720000|2020-12-05 18:58:40|594.66|592.66|594.71|592.71|594.71|592.71|594.66|592.66|12
1607194730000|2020-12-05 18:58:50|594.7|592.7|594.63|592.63|594.71|592.71|594.61|592.61|24
1607194740000|2020-12-05 18:59:00|594.62|592.62|594.49|592.49|594.63|592.63|594.48|592.48|20
1607194750000|2020-12-05 18:59:10|594.48|592.48|594.48|592.48|594.5|592.5|594.47|592.47|22
1607194760000|2020-12-05 18:59:20|594.5|592.5|594.47|592.47|594.5|592.5|594.47|592.47|22
1607194770000|2020-12-05 18:59:30|594.48|592.48|594.62|592.62|594.62|592.62|594.47|592.47|21
1607194780000|2020-12-05 18:59:40|594.59|592.59|594.61|592.61|594.63|592.63|594.57|592.57|19
1607194790000|2020-12-05 18:59:50|594.59|592.59|594.53|592.53|594.64|592.64|594.53|592.53|20
1607194800000|2020-12-05 19:00:00|594.52|592.52|594.44|592.44|594.56|592.56|594.41|592.41|23
1607194810000|2020-12-05 19:00:10|594.43|592.43|594.56|592.56|594.58|592.58|594.43|592.43|22
1607194820000|2020-12-05 19:00:20|594.57|592.57|594.55|592.55|594.6|592.6|594.55|592.55|20
1607194830000|2020-12-05 19:00:30|594.52|592.52|594.62|592.62|594.64|592.64|594.48|592.48|22
1607194840000|2020-12-05 19:00:40|594.63|592.63|594.65|592.65|594.65|592.65|594.62|592.62|7
1607194850000|2020-12-05 19:00:50|594.64|592.64|594.51|592.51|594.64|592.64|594.48|592.48|11
1607194860000|2020-12-05 19:01:00|594.52|592.52|594.3|592.3|594.52|592.52|594.3|592.3|22
1607194870000|2020-12-05 19:01:10|594.29|592.29|594.39|592.39|594.39|592.39|594.22|592.22|19
1607194880000|2020-12-05 19:01:20|594.35|592.35|594.35|592.35|594.38|592.38|594.34|592.34|13
1607194890000|2020-12-05 19:01:30|594.36|592.36|594.37|592.37|594.39|592.39|594.36|592.36|6
1607194900000|2020-12-05 19:01:40|594.36|592.36|594.14|592.14|594.37|592.37|594.14|592.14|18
1607194910000|2020-12-05 19:01:50|594.16|592.16|594.12|592.12|594.2|592.2|594.12|592.12|23
1607194920000|2020-12-05 19:02:00|594.13|592.13|594.21|592.21|594.23|592.23|594.13|592.13|18
1607194930000|2020-12-05 19:02:10|594.2|592.2|594.21|592.21|594.22|592.22|594.15|592.15|19
1607194940000|2020-12-05 19:02:20|594.2|592.2|594.33|592.33|594.33|592.33|594.17|592.17|22
1607194950000|2020-12-05 19:02:30|594.32|592.32|594.22|592.22|594.32|592.32|594.21|592.21|17
1607194960000|2020-12-05 19:02:40|594.21|592.21|594.22|592.22|594.23|592.23|594.21|592.21|17
1607194970000|2020-12-05 19:02:50|594.23|592.23|594.06|592.06|594.23|592.23|594.05|592.05|16
1607194980000|2020-12-05 19:03:00|594.07|592.07|594.04|592.04|594.07|592.07|594.04|592.04|18
1607194990000|2020-12-05 19:03:10|594.05|592.05|594.02|592.02|594.11|592.11|594.01|592.01|22
1607195000000|2020-12-05 19:03:20|594.01|592.01|594.02|592.02|594.04|592.04|594.01|592.01|13
1607195010000|2020-12-05 19:03:30|594.01|592.01|594.05|592.05|594.06|592.06|594.01|592.01|9
1607195020000|2020-12-05 19:03:40|594.02|592.02|594.02|592.02|594.03|592.03|594.01|592.01|5
1607195030000|2020-12-05 19:03:50|594.01|592.01|594.03|592.03|594.04|592.04|594.01|592.01|12
1607195040000|2020-12-05 19:04:00|594.04|592.04|594.26|592.26|594.27|592.27|594.04|592.04|22
1607195050000|2020-12-05 19:04:10|594.27|592.27|594.28|592.28|594.28|592.28|594.27|592.27|8
1607195060000|2020-12-05 19:04:20|594.27|592.27|594.2|592.2|594.27|592.27|594.2|592.2|10
1607195070000|2020-12-05 19:04:30|594.21|592.21|594.21|592.21|594.23|592.23|594.19|592.19|20
1607195080000|2020-12-05 19:04:40|594.2|592.2|594.2|592.2|594.21|592.21|594.19|592.19|12
1607195090000|2020-12-05 19:04:50|594.21|592.21|594.09|592.09|594.22|592.22|594.08|592.08|18
1607195100000|2020-12-05 19:05:00|594.1|592.1|594.09|592.09|594.12|592.12|594.09|592.09|10
1607195110000|2020-12-05 19:05:10|594.1|592.1|594.27|592.27|594.28|592.28|594.1|592.1|18
1607195120000|2020-12-05 19:05:20|594.28|592.28|594.27|592.27|594.29|592.29|594.27|592.27|12
1607195130000|2020-12-05 19:05:30|594.25|592.25|594.15|592.15|594.26|592.26|594.13|592.13|21
1607195140000|2020-12-05 19:05:40|594.14|592.14|594.17|592.17|594.17|592.17|594.12|592.12|19
1607195150000|2020-12-05 19:05:50|594.16|592.16|594.17|592.17|594.19|592.19|594.14|592.14|15
1607195160000|2020-12-05 19:06:00|594.18|592.18|594.28|592.28|594.28|592.28|594.17|592.17|16
1607195170000|2020-12-05 19:06:10|594.25|592.25|594.22|592.22|594.28|592.28|594.22|592.22|16
1607195180000|2020-12-05 19:06:20|594.25|592.25|594.22|592.22|594.25|592.25|594.22|592.22|6
1607195190000|2020-12-05 19:06:30|594.21|592.21|594.19|592.19|594.22|592.22|594.19|592.19|6
1607195200000|2020-12-05 19:06:40|594.2|592.2|594.16|592.16|594.21|592.21|594.15|592.15|12
1607195210000|2020-12-05 19:06:50|594.15|592.15|594.24|592.24|594.24|592.24|594.15|592.15|13
1607195220000|2020-12-05 19:07:00|594.25|592.25|594.29|592.29|594.3|592.3|594.25|592.25|5
1607195230000|2020-12-05 19:07:10|594.3|592.3|594.34|592.34|594.34|592.34|594.3|592.3|12
1607195240000|2020-12-05 19:07:20|594.33|592.33|594.3|592.3|594.33|592.33|594.3|592.3|12
1607195250000|2020-12-05 19:07:30|594.33|592.33|594.32|592.32|594.33|592.33|594.3|592.3|3
1607195260000|2020-12-05 19:07:40|594.33|592.33|594.54|592.54|594.54|592.54|594.33|592.33|22
1607195270000|2020-12-05 19:07:50|594.55|592.55|594.65|592.65|594.65|592.65|594.54|592.54|17
1607195280000|2020-12-05 19:08:00|594.64|592.64|594.68|592.68|594.68|592.68|594.63|592.63|17
1607195290000|2020-12-05 19:08:10|594.67|592.67|594.62|592.62|594.68|592.68|594.61|592.61|13
1607195300000|2020-12-05 19:08:20|594.63|592.63|594.68|592.68|594.68|592.68|594.59|592.59|10
1607195310000|2020-12-05 19:08:30|594.67|592.67|594.73|592.73|594.73|592.73|594.67|592.67|14
1607195320000|2020-12-05 19:08:40|594.72|592.72|594.71|592.71|594.73|592.73|594.71|592.71|12
1607195330000|2020-12-05 19:08:50|594.7|592.7|594.69|592.69|594.72|592.72|594.69|592.69|7
1607195340000|2020-12-05 19:09:00|594.71|592.71|594.74|592.74|594.74|592.74|594.67|592.67|7
1607195350000|2020-12-05 19:09:10|594.72|592.72|594.77|592.77|594.84|592.84|594.72|592.72|15
1607195360000|2020-12-05 19:09:20|594.76|592.76|594.86|592.86|594.88|592.88|594.76|592.76|21
1607195370000|2020-12-05 19:09:30|594.81|592.81|594.84|592.84|594.86|592.86|594.81|592.81|9
1607195380000|2020-12-05 19:09:40|594.85|592.85|594.96|592.96|594.97|592.97|594.85|592.85|24
1607195390000|2020-12-05 19:09:50|594.97|592.97|595|593|595|593|594.9|592.9|15
1607195400000|2020-12-05 19:10:00|594.94|592.94|594.98|592.98|595|593|594.94|592.94|12
1607195410000|2020-12-05 19:10:10|594.99|592.99|594.98|592.98|594.99|592.99|594.96|592.96|8
1607195420000|2020-12-05 19:10:20|594.99|592.99|594.93|592.93|595|593|594.91|592.91|10
1607195430000|2020-12-05 19:10:30|594.92|592.92|594.94|592.94|594.94|592.94|594.89|592.89|20
1607195440000|2020-12-05 19:10:40|594.93|592.93|594.97|592.97|594.99|592.99|594.93|592.93|26
1607195450000|2020-12-05 19:10:50|594.98|592.98|594.97|592.97|594.98|592.98|594.9|592.9|25
1607195460000|2020-12-05 19:11:00|594.96|592.96|595.1|593.1|595.1|593.1|594.96|592.96|17
1607195470000|2020-12-05 19:11:10|595.11|593.11|595.13|593.13|595.18|593.18|595.1|593.1|23
1607195480000|2020-12-05 19:11:20|595.14|593.14|595.2|593.2|595.21|593.21|595.12|593.12|25
1607195490000|2020-12-05 19:11:30|595.22|593.22|595.4|593.4|595.42|593.42|595.22|593.22|14
1607195500000|2020-12-05 19:11:40|595.37|593.37|595.37|593.37|595.4|593.4|595.37|593.37|8
1607195510000|2020-12-05 19:11:50|595.38|593.38|595.48|593.48|595.48|593.48|595.34|593.34|11
1607195520000|2020-12-05 19:12:00|595.47|593.47|595.56|593.56|595.59|593.59|595.47|593.47|20
1607195530000|2020-12-05 19:12:10|595.54|593.54|595.63|593.63|595.63|593.63|595.53|593.53|21
1607195540000|2020-12-05 19:12:20|595.64|593.64|595.9|593.9|595.91|593.91|595.59|593.59|32
1607195550000|2020-12-05 19:12:30|595.89|593.89|595.89|593.89|595.91|593.91|595.86|593.86|17
1607195560000|2020-12-05 19:12:40|595.9|593.9|595.97|593.97|595.97|593.97|595.85|593.85|19
1607195570000|2020-12-05 19:12:50|595.96|593.96|596.19|594.19|596.24|594.24|595.96|593.96|23
1607195580000|2020-12-05 19:13:00|596.25|594.25|596.45|594.45|596.5|594.5|596.25|594.25|26
1607195590000|2020-12-05 19:13:10|596.46|594.46|596.22|594.22|596.46|594.46|596.14|594.14|34
1607195600000|2020-12-05 19:13:20|596.21|594.21|596.14|594.14|596.22|594.22|596.09|594.09|24
1607195610000|2020-12-05 19:13:30|596.16|594.16|596.11|594.11|596.24|594.24|596.11|594.11|22
1607195620000|2020-12-05 19:13:40|596.12|594.12|596.18|594.18|596.18|594.18|596.1|594.1|19
1607195630000|2020-12-05 19:13:50|596.19|594.19|596.09|594.09|596.2|594.2|596.05|594.05|19
1607195640000|2020-12-05 19:14:00|596.08|594.08|596.24|594.24|596.34|594.34|596.08|594.08|30
1607195650000|2020-12-05 19:14:10|596.25|594.25|596.25|594.25|596.25|594.25|596.23|594.23|14
1607195660000|2020-12-05 19:14:20|596.24|594.24|596.37|594.37|596.41|594.41|596.24|594.24|33
1607195670000|2020-12-05 19:14:30|596.36|594.36|596.44|594.44|596.48|594.48|596.36|594.36|19
1607195680000|2020-12-05 19:14:40|596.42|594.42|596.43|594.43|596.47|594.47|596.42|594.42|7
1607195690000|2020-12-05 19:14:50|596.42|594.42|596.42|594.42|596.5|594.5|596.42|594.42|14
1607195700000|2020-12-05 19:15:00|596.45|594.45|596.8|594.8|596.8|594.8|596.42|594.42|15
1607195710000|2020-12-05 19:15:10|596.77|594.77|596.59|594.59|596.78|594.78|596.55|594.55|26
1607195720000|2020-12-05 19:15:20|596.58|594.58|596.65|594.65|596.67|594.67|596.58|594.58|17
1607195730000|2020-12-05 19:15:30|596.64|594.64|596.53|594.53|596.65|594.65|596.51|594.51|24
1607195740000|2020-12-05 19:15:40|596.46|594.46|596.04|594.04|596.46|594.46|596.04|594.04|33
1607195750000|2020-12-05 19:15:50|596.05|594.05|595.75|593.75|596.05|594.05|595.75|593.75|29
1607195760000|2020-12-05 19:16:00|595.76|593.76|595.98|593.98|596|594|595.75|593.75|26
1607195770000|2020-12-05 19:16:10|596.15|594.15|596.25|594.25|596.26|594.26|596|594|29
1607195780000|2020-12-05 19:16:20|596.26|594.26|596.37|594.37|596.37|594.37|596.24|594.24|16
1607195790000|2020-12-05 19:16:30|596.35|594.35|596.38|594.38|596.38|594.38|596.35|594.35|11
1607195800000|2020-12-05 19:16:40|596.37|594.37|596.37|594.37|596.39|594.39|596.37|594.37|11
1607195810000|2020-12-05 19:16:50|596.38|594.38|596.4|594.4|596.42|594.42|596.38|594.38|13
1607195820000|2020-12-05 19:17:00|596.42|594.42|596.57|594.57|596.6|594.6|596.42|594.42|17
1607195830000|2020-12-05 19:17:10|596.59|594.59|596.68|594.68|596.68|594.68|596.58|594.58|14
1607195840000|2020-12-05 19:17:20|596.64|594.64|596.67|594.67|596.69|594.69|596.57|594.57|22
1607195850000|2020-12-05 19:17:30|596.66|594.66|596.67|594.67|596.68|594.68|596.57|594.57|26
1607195860000|2020-12-05 19:17:40|596.66|594.66|596.68|594.68|596.68|594.68|596.61|594.61|22
1607195870000|2020-12-05 19:17:50|596.67|594.67|596.7|594.7|596.71|594.71|596.67|594.67|8
1607195880000|2020-12-05 19:18:00|596.75|594.75|596.97|594.97|596.98|594.98|596.71|594.71|19
1607195890000|2020-12-05 19:18:10|596.96|594.96|596.98|594.98|596.99|594.99|596.96|594.96|16
1607195900000|2020-12-05 19:18:20|596.97|594.97|597.02|595.02|597.02|595.02|596.97|594.97|7
1607195910000|2020-12-05 19:18:30|597.03|595.03|597.16|595.16|597.16|595.16|597.03|595.03|12
1607195920000|2020-12-05 19:18:40|597.17|595.17|597.18|595.18|597.18|595.18|597.13|595.13|20
1607195930000|2020-12-05 19:18:50|597.17|595.17|597.17|595.17|597.19|595.19|597.16|595.16|15
1607195940000|2020-12-05 19:19:00|597.19|595.19|597.17|595.17|597.2|595.2|597.14|595.14|19
1607195950000|2020-12-05 19:19:10|597.16|595.16|597.16|595.16|597.16|595.16|597.14|595.14|17
1607195960000|2020-12-05 19:19:20|597.14|595.14|597.15|595.15|597.16|595.16|597.14|595.14|15
1607195970000|2020-12-05 19:19:30|597.14|595.14|597.13|595.13|597.16|595.16|597.13|595.13|8
1607195980000|2020-12-05 19:19:40|597.15|595.15|596.83|594.83|597.15|595.15|596.83|594.83|27
1607195990000|2020-12-05 19:19:50|596.85|594.85|596.98|594.98|596.98|594.98|596.83|594.83|18
1607196000000|2020-12-05 19:20:00|596.97|594.97|597.1|595.1|597.14|595.14|596.97|594.97|16
1607196010000|2020-12-05 19:20:10|597.09|595.09|597.13|595.13|597.15|595.15|597.09|595.09|13
1607196020000|2020-12-05 19:20:20|597.12|595.12|597.15|595.15|597.17|595.17|597.12|595.12|14
1607196030000|2020-12-05 19:20:30|597.11|595.11|597.07|595.07|597.14|595.14|597.05|595.05|20
1607196040000|2020-12-05 19:20:40|597.06|595.06|596.89|594.89|597.07|595.07|596.89|594.89|19
1607196050000|2020-12-05 19:20:50|596.91|594.91|596.91|594.91|596.91|594.91|596.89|594.89|8
1607196060000|2020-12-05 19:21:00|596.93|594.93|597.02|595.02|597.04|595.04|596.93|594.93|14
1607196070000|2020-12-05 19:21:10|597.03|595.03|597.02|595.02|597.05|595.05|596.98|594.98|13
1607196080000|2020-12-05 19:21:20|597|595|597.1|595.1|597.12|595.12|597|595|17
1607196090000|2020-12-05 19:21:30|597.07|595.07|597.02|595.02|597.07|595.07|597.01|595.01|12
1607196100000|2020-12-05 19:21:40|597.04|595.04|597.09|595.09|597.1|595.1|597.04|595.04|20
1607196110000|2020-12-05 19:21:50|597.1|595.1|597.14|595.14|597.15|595.15|597.1|595.1|14
1607196120000|2020-12-05 19:22:00|597.13|595.13|597.02|595.02|597.16|595.16|597.02|595.02|20
1607196130000|2020-12-05 19:22:10|597.01|595.01|596.95|594.95|597.01|595.01|596.94|594.94|8
1607196140000|2020-12-05 19:22:20|596.94|594.94|597.13|595.13|597.13|595.13|596.94|594.94|13
1607196150000|2020-12-05 19:22:30|597.14|595.14|597.16|595.16|597.17|595.17|597.13|595.13|23
1607196160000|2020-12-05 19:22:40|597.15|595.15|597.16|595.16|597.17|595.17|597.15|595.15|9
1607196170000|2020-12-05 19:22:50|597.17|595.17|597.16|595.16|597.17|595.17|597.13|595.13|16
1607196180000|2020-12-05 19:23:00|597.15|595.15|597.15|595.15|597.17|595.17|597.13|595.13|17
1607196190000|2020-12-05 19:23:10|597.14|595.14|597.13|595.13|597.17|595.17|597.11|595.11|23
1607196200000|2020-12-05 19:23:20|597.15|595.15|597.16|595.16|597.18|595.18|597.1|595.1|19
1607196210000|2020-12-05 19:23:30|597.14|595.14|597.16|595.16|597.18|595.18|597.12|595.12|9
1607196220000|2020-12-05 19:23:40|597.17|595.17|597.17|595.17|597.17|595.17|597.15|595.15|4
1607196230000|2020-12-05 19:23:50|597.16|595.16|597.17|595.17|597.18|595.18|597.16|595.16|4
1607196240000|2020-12-05 19:24:00|597.15|595.15|597.01|595.01|597.17|595.17|597.01|595.01|21
1607196250000|2020-12-05 19:24:10|597|595|596.88|594.88|597|595|596.87|594.87|17
1607196260000|2020-12-05 19:24:20|596.87|594.87|596.89|594.89|596.91|594.91|596.87|594.87|12
1607196270000|2020-12-05 19:24:30|596.9|594.9|596.91|594.91|596.92|594.92|596.88|594.88|17
1607196280000|2020-12-05 19:24:40|596.92|594.92|596.96|594.96|596.96|594.96|596.92|594.92|19
1607196290000|2020-12-05 19:24:50|596.95|594.95|596.93|594.93|596.95|594.95|596.92|594.92|11
1607196300000|2020-12-05 19:25:00|596.92|594.92|596.9|594.9|596.92|594.92|596.85|594.85|19
1607196310000|2020-12-05 19:25:10|596.89|594.89|596.88|594.88|596.91|594.91|596.88|594.88|14
1607196320000|2020-12-05 19:25:20|596.89|594.89|596.89|594.89|596.92|594.92|596.87|594.87|12
1607196330000|2020-12-05 19:25:30|596.91|594.91|596.7|594.7|596.91|594.91|596.7|594.7|21
1607196340000|2020-12-05 19:25:40|596.69|594.69|596.34|594.34|596.69|594.69|596.34|594.34|23
1607196350000|2020-12-05 19:25:50|596.27|594.27|595.83|593.83|596.27|594.27|595.8|593.8|25
1607196360000|2020-12-05 19:26:00|595.8|593.8|595.73|593.73|595.83|593.83|595.68|593.68|17
1607196370000|2020-12-05 19:26:10|595.74|593.74|595.77|593.77|595.79|593.79|595.73|593.73|22
1607196380000|2020-12-05 19:26:20|595.75|593.75|595.77|593.77|595.79|593.79|595.74|593.74|26
1607196390000|2020-12-05 19:26:30|595.76|593.76|596.05|594.05|596.09|594.09|595.76|593.76|23
1607196400000|2020-12-05 19:26:40|596.09|594.09|596.06|594.06|596.09|594.09|596.04|594.04|25
1607196410000|2020-12-05 19:26:50|596.07|594.07|596.39|594.39|596.39|594.39|596.06|594.06|21
1607196420000|2020-12-05 19:27:00|596.4|594.4|596.47|594.47|596.5|594.5|596.39|594.39|10
1607196430000|2020-12-05 19:27:10|596.49|594.49|596.25|594.25|596.49|594.49|596.25|594.25|22
1607196440000|2020-12-05 19:27:20|596.31|594.31|596.31|594.31|596.31|594.31|596.31|594.31|1
1607196450000|2020-12-05 19:27:30|596.32|594.32|596.1|594.1|596.32|594.32|596.1|594.1|18
1607196460000|2020-12-05 19:27:40|596.09|594.09|595.97|593.97|596.1|594.1|595.97|593.97|24
1607196470000|2020-12-05 19:27:50|595.98|593.98|595.98|593.98|596|594|595.94|593.94|14
1607196480000|2020-12-05 19:28:00|596|594|596.06|594.06|596.07|594.07|595.99|593.99|23
1607196490000|2020-12-05 19:28:10|596.05|594.05|596|594|596.06|594.06|596|594|10
1607196500000|2020-12-05 19:28:20|596.02|594.02|595.87|593.87|596.02|594.02|595.86|593.86|13
1607196510000|2020-12-05 19:28:30|595.74|593.74|595.62|593.62|595.76|593.76|595.61|593.61|18
1607196520000|2020-12-05 19:28:40|595.63|593.63|595.71|593.71|595.74|593.74|595.62|593.62|14
1607196530000|2020-12-05 19:28:50|595.7|593.7|595.63|593.63|595.72|593.72|595.63|593.63|21
1607196540000|2020-12-05 19:29:00|595.61|593.61|595.66|593.66|595.69|593.69|595.61|593.61|14
1607196550000|2020-12-05 19:29:10|595.67|593.67|595.71|593.71|595.74|593.74|595.67|593.67|19
1607196560000|2020-12-05 19:29:20|595.72|593.72|595.61|593.61|595.72|593.72|595.61|593.61|22
1607196570000|2020-12-05 19:29:30|595.62|593.62|595.51|593.51|595.62|593.62|595.49|593.49|19
1607196580000|2020-12-05 19:29:40|595.5|593.5|595.29|593.29|595.5|593.5|595.28|593.28|22
1607196590000|2020-12-05 19:29:50|595.28|593.28|595.3|593.3|595.31|593.31|595.27|593.27|29
1607196600000|2020-12-05 19:30:00|595.29|593.29|595.37|593.37|595.38|593.38|595.27|593.27|16
1607196610000|2020-12-05 19:30:10|595.38|593.38|595.7|593.7|595.71|593.71|595.37|593.37|15
1607196620000|2020-12-05 19:30:20|595.69|593.69|595.62|593.62|595.69|593.69|595.59|593.59|19
1607196630000|2020-12-05 19:30:30|595.58|593.58|595.62|593.62|595.68|593.68|595.53|593.53|17
1607196640000|2020-12-05 19:30:40|595.59|593.59|595.4|593.4|595.62|593.62|595.4|593.4|23
1607196650000|2020-12-05 19:30:50|595.37|593.37|595.37|593.37|595.37|593.37|595.32|593.32|19
1607196660000|2020-12-05 19:31:00|595.36|593.36|595.45|593.45|595.47|593.47|595.36|593.36|21
1607196670000|2020-12-05 19:31:10|595.44|593.44|595.33|593.33|595.44|593.44|595.31|593.31|30
1607196680000|2020-12-05 19:31:20|595.34|593.34|595.1|593.1|595.38|593.38|595.1|593.1|21
1607196690000|2020-12-05 19:31:30|595.13|593.13|595.24|593.24|595.24|593.24|595.1|593.1|17
1607196700000|2020-12-05 19:31:40|595.23|593.23|595.22|593.22|595.27|593.27|595.18|593.18|21
1607196710000|2020-12-05 19:31:50|595.24|593.24|595.24|593.24|595.33|593.33|595.22|593.22|21
1607196720000|2020-12-05 19:32:00|595.21|593.21|594.97|592.97|595.22|593.22|594.95|592.95|23
1607196730000|2020-12-05 19:32:10|594.95|592.95|594.92|592.92|594.95|592.95|594.92|592.92|4
1607196740000|2020-12-05 19:32:20|594.93|592.93|594.93|592.93|594.96|592.96|594.93|592.93|16
1607196750000|2020-12-05 19:32:30|594.92|592.92|595.03|593.03|595.12|593.12|594.92|592.92|16
1607196760000|2020-12-05 19:32:40|595.02|593.02|594.93|592.93|595.02|593.02|594.93|592.93|21
1607196770000|2020-12-05 19:32:50|594.95|592.95|594.95|592.95|594.96|592.96|594.93|592.93|16
1607196780000|2020-12-05 19:33:00|594.94|592.94|594.99|592.99|595.01|593.01|594.94|592.94|24
1607196790000|2020-12-05 19:33:10|594.98|592.98|595|593|595.02|593.02|594.98|592.98|6
1607196800000|2020-12-05 19:33:20|595.02|593.02|594.92|592.92|595.02|593.02|594.91|592.91|16
1607196810000|2020-12-05 19:33:30|594.93|592.93|594.82|592.82|594.94|592.94|594.82|592.82|13
1607196820000|2020-12-05 19:33:40|594.83|592.83|594.79|592.79|594.83|592.83|594.79|592.79|24
1607196830000|2020-12-05 19:33:50|594.8|592.8|594.96|592.96|594.98|592.98|594.8|592.8|16
1607196840000|2020-12-05 19:34:00|594.97|592.97|594.99|592.99|595.03|593.03|594.97|592.97|15
1607196850000|2020-12-05 19:34:10|594.98|592.98|594.91|592.91|595.01|593.01|594.9|592.9|18
1607196860000|2020-12-05 19:34:20|594.89|592.89|594.92|592.92|594.94|592.94|594.87|592.87|17
1607196870000|2020-12-05 19:34:30|594.94|592.94|594.88|592.88|594.94|592.94|594.88|592.88|18
1607196880000|2020-12-05 19:34:40|594.9|592.9|594.9|592.9|594.91|592.91|594.87|592.87|15
1607196890000|2020-12-05 19:34:50|594.91|592.91|594.83|592.83|594.91|592.91|594.83|592.83|12
1607196900000|2020-12-05 19:35:00|594.84|592.84|594.81|592.81|594.84|592.84|594.78|592.78|21
1607196910000|2020-12-05 19:35:10|594.8|592.8|594.81|592.81|594.81|592.81|594.8|592.8|6
1607196920000|2020-12-05 19:35:20|594.8|592.8|594.78|592.78|594.82|592.82|594.78|592.78|18
1607196930000|2020-12-05 19:35:30|594.79|592.79|594.62|592.62|594.79|592.79|594.62|592.62|20
1607196940000|2020-12-05 19:35:40|594.63|592.63|594.92|592.92|594.92|592.92|594.63|592.63|21
1607196950000|2020-12-05 19:35:50|594.9|592.9|594.88|592.88|594.92|592.92|594.86|592.86|18
1607196960000|2020-12-05 19:36:00|594.87|592.87|594.85|592.85|594.89|592.89|594.81|592.81|27
1607196970000|2020-12-05 19:36:10|594.84|592.84|594.99|592.99|594.99|592.99|594.83|592.83|16
1607196980000|2020-12-05 19:36:20|594.98|592.98|595.14|593.14|595.14|593.14|594.98|592.98|19
1607196990000|2020-12-05 19:36:30|595.15|593.15|595.12|593.12|595.17|593.17|595.09|593.09|28
1607197000000|2020-12-05 19:36:40|595.11|593.11|595.25|593.25|595.26|593.26|595.11|593.11|17
1607197010000|2020-12-05 19:36:50|595.24|593.24|595.26|593.26|595.26|593.26|595.24|593.24|9
1607197020000|2020-12-05 19:37:00|595.27|593.27|595.08|593.08|595.27|593.27|595.05|593.05|18
1607197030000|2020-12-05 19:37:10|595.09|593.09|595.16|593.16|595.21|593.21|595.09|593.09|18
1607197040000|2020-12-05 19:37:20|595.17|593.17|595.12|593.12|595.18|593.18|595.11|593.11|21
1607197050000|2020-12-05 19:37:30|595.09|593.09|595.05|593.05|595.09|593.09|595.04|593.04|13
1607197060000|2020-12-05 19:37:40|595.04|593.04|595.08|593.08|595.08|593.08|595.04|593.04|17
1607197070000|2020-12-05 19:37:50|595.09|593.09|595.08|593.08|595.1|593.1|595.07|593.07|19
1607197080000|2020-12-05 19:38:00|595.07|593.07|594.95|592.95|595.08|593.08|594.95|592.95|24
1607197090000|2020-12-05 19:38:10|594.94|592.94|594.89|592.89|594.94|592.94|594.88|592.88|10
1607197100000|2020-12-05 19:38:20|594.9|592.9|594.89|592.89|594.9|592.9|594.87|592.87|8
1607197110000|2020-12-05 19:38:30|594.88|592.88|594.83|592.83|594.89|592.89|594.81|592.81|11
1607197120000|2020-12-05 19:38:40|594.82|592.82|594.68|592.68|594.83|592.83|594.68|592.68|14
1607197130000|2020-12-05 19:38:50|594.69|592.69|594.87|592.87|594.89|592.89|594.68|592.68|17
1607197140000|2020-12-05 19:39:00|594.88|592.88|594.89|592.89|594.92|592.92|594.86|592.86|17
1607197150000|2020-12-05 19:39:10|594.9|592.9|594.89|592.89|594.94|592.94|594.88|592.88|21
1607197160000|2020-12-05 19:39:20|594.88|592.88|594.9|592.9|594.91|592.91|594.85|592.85|21
1607197170000|2020-12-05 19:39:30|594.91|592.91|595.04|593.04|595.11|593.11|594.9|592.9|25
1607197180000|2020-12-05 19:39:40|595.03|593.03|594.97|592.97|595.05|593.05|594.94|592.94|25
1607197190000|2020-12-05 19:39:50|595|593|594.78|592.78|595|593|594.78|592.78|19
1607197200000|2020-12-05 19:40:00|594.79|592.79|594.77|592.77|594.86|592.86|594.76|592.76|16
1607197210000|2020-12-05 19:40:10|594.78|592.78|594.93|592.93|594.93|592.93|594.74|592.74|24
1607197220000|2020-12-05 19:40:20|594.94|592.94|595.1|593.1|595.16|593.16|594.92|592.92|29
1607197230000|2020-12-05 19:40:30|595.07|593.07|595.06|593.06|595.11|593.11|595.02|593.02|28
1607197240000|2020-12-05 19:40:40|595.04|593.04|595|593|595.04|593.04|594.99|592.99|18
1607197250000|2020-12-05 19:40:50|594.99|592.99|594.99|592.99|595.02|593.02|594.99|592.99|21
1607197260000|2020-12-05 19:41:00|595|593|595.02|593.02|595.03|593.03|594.99|592.99|17
1607197270000|2020-12-05 19:41:10|595|593|595.06|593.06|595.08|593.08|595|593|9
1607197280000|2020-12-05 19:41:20|595.05|593.05|595.03|593.03|595.06|593.06|595.01|593.01|23
1607197290000|2020-12-05 19:41:30|595.02|593.02|595.01|593.01|595.03|593.03|595|593|12
1607197300000|2020-12-05 19:41:40|595|593|595|593|595.01|593.01|594.99|592.99|11
1607197310000|2020-12-05 19:41:50|594.99|592.99|594.86|592.86|595|593|594.84|592.84|17
1607197320000|2020-12-05 19:42:00|594.85|592.85|595.06|593.06|595.06|593.06|594.84|592.84|20
1607197330000|2020-12-05 19:42:10|595.05|593.05|595.18|593.18|595.19|593.19|595.05|593.05|11
1607197340000|2020-12-05 19:42:20|595.15|593.15|595.14|593.14|595.15|593.15|595.1|593.1|11
1607197350000|2020-12-05 19:42:30|595.15|593.15|595.16|593.16|595.17|593.17|595.14|593.14|9
1607197360000|2020-12-05 19:42:40|595.13|593.13|595.12|593.12|595.14|593.14|595.1|593.1|5
1607197370000|2020-12-05 19:42:50|595.11|593.11|595.02|593.02|595.11|593.11|595.02|593.02|8
1607197380000|2020-12-05 19:43:00|595.01|593.01|595.01|593.01|595.05|593.05|595.01|593.01|13
1607197390000|2020-12-05 19:43:10|595.02|593.02|595.18|593.18|595.18|593.18|594.98|592.98|23
1607197400000|2020-12-05 19:43:20|595.19|593.19|595.23|593.23|595.26|593.26|595.19|593.19|19
1607197410000|2020-12-05 19:43:30|595.24|593.24|595.04|593.04|595.24|593.24|595.01|593.01|16
1607197420000|2020-12-05 19:43:40|595.08|593.08|595.03|593.03|595.08|593.08|595.03|593.03|13
1607197430000|2020-12-05 19:43:50|595.06|593.06|595.33|593.33|595.34|593.34|595.06|593.06|19
1607197440000|2020-12-05 19:44:00|595.32|593.32|595.16|593.16|595.32|593.32|595.14|593.14|14
1607197450000|2020-12-05 19:44:10|595.15|593.15|595.11|593.11|595.15|593.15|595.11|593.11|12
1607197460000|2020-12-05 19:44:20|595.13|593.13|595.1|593.1|595.13|593.13|595.1|593.1|12
1607197470000|2020-12-05 19:44:30|595.11|593.11|594.92|592.92|595.11|593.11|594.92|592.92|18
1607197480000|2020-12-05 19:44:40|594.93|592.93|594.94|592.94|594.99|592.99|594.92|592.92|18
1607197490000|2020-12-05 19:44:50|594.93|592.93|594.9|592.9|594.96|592.96|594.89|592.89|17
1607197500000|2020-12-05 19:45:00|594.91|592.91|595.07|593.07|595.15|593.15|594.9|592.9|17
1607197510000|2020-12-05 19:45:10|595.06|593.06|595.17|593.17|595.18|593.18|595.06|593.06|13
1607197520000|2020-12-05 19:45:20|595.15|593.15|595.14|593.14|595.15|593.15|595.13|593.13|7
1607197530000|2020-12-05 19:45:30|595.13|593.13|595.16|593.16|595.17|593.17|595.13|593.13|10
1607197540000|2020-12-05 19:45:40|595.15|593.15|595.04|593.04|595.16|593.16|595.02|593.02|17
1607197550000|2020-12-05 19:45:50|595.02|593.02|595.03|593.03|595.06|593.06|595.02|593.02|15
1607197560000|2020-12-05 19:46:00|595.04|593.04|595.2|593.2|595.2|593.2|595.04|593.04|18
1607197570000|2020-12-05 19:46:10|595.18|593.18|595.3|593.3|595.3|593.3|595.16|593.16|15
1607197580000|2020-12-05 19:46:20|595.28|593.28|595.29|593.29|595.31|593.31|595.26|593.26|14
1607197590000|2020-12-05 19:46:30|595.3|593.3|595.29|593.29|595.33|593.33|595.29|593.29|11
1607197600000|2020-12-05 19:46:40|595.3|593.3|595.3|593.3|595.31|593.31|595.19|593.19|25
1607197610000|2020-12-05 19:46:50|595.26|593.26|595.24|593.24|595.27|593.27|595.24|593.24|11
1607197620000|2020-12-05 19:47:00|595.26|593.26|595.22|593.22|595.28|593.28|595.22|593.22|17
1607197630000|2020-12-05 19:47:10|595.25|593.25|595.22|593.22|595.26|593.26|595.22|593.22|19
1607197640000|2020-12-05 19:47:20|595.25|593.25|595.2|593.2|595.25|593.25|595.2|593.2|16
1607197650000|2020-12-05 19:47:30|595.18|593.18|594.93|592.93|595.19|593.19|594.93|592.93|20
1607197660000|2020-12-05 19:47:40|594.92|592.92|594.82|592.82|594.92|592.92|594.81|592.81|7
1607197670000|2020-12-05 19:47:50|594.83|592.83|594.89|592.89|594.89|592.89|594.83|592.83|12
1607197680000|2020-12-05 19:48:00|594.87|592.87|595.09|593.09|595.1|593.1|594.87|592.87|15
1607197690000|2020-12-05 19:48:10|595.08|593.08|595.08|593.08|595.1|593.1|595.07|593.07|19
1607197700000|2020-12-05 19:48:20|595.09|593.09|594.95|592.95|595.09|593.09|594.94|592.94|15
1607197710000|2020-12-05 19:48:30|594.94|592.94|594.85|592.85|594.94|592.94|594.78|592.78|15
1607197720000|2020-12-05 19:48:40|594.86|592.86|594.86|592.86|594.87|592.87|594.85|592.85|13
1607197730000|2020-12-05 19:48:50|594.87|592.87|594.84|592.84|594.87|592.87|594.8|592.8|16
1607197740000|2020-12-05 19:49:00|594.85|592.85|594.86|592.86|594.88|592.88|594.85|592.85|6
1607197750000|2020-12-05 19:49:10|594.87|592.87|594.86|592.86|594.88|592.88|594.86|592.86|13
1607197760000|2020-12-05 19:49:20|594.88|592.88|594.87|592.87|594.88|592.88|594.87|592.87|6
1607197770000|2020-12-05 19:49:30|594.85|592.85|594.83|592.83|594.85|592.85|594.82|592.82|13
1607197780000|2020-12-05 19:49:40|594.84|592.84|594.85|592.85|594.85|592.85|594.82|592.82|4
1607197790000|2020-12-05 19:49:50|594.84|592.84|594.8|592.8|594.84|592.84|594.76|592.76|11
1607197800000|2020-12-05 19:50:00|594.82|592.82|594.85|592.85|594.86|592.86|594.8|592.8|10
1607197810000|2020-12-05 19:50:10|594.84|592.84|594.89|592.89|594.92|592.92|594.84|592.84|20
1607197820000|2020-12-05 19:50:20|594.91|592.91|594.98|592.98|595.1|593.1|594.88|592.88|22
1607197830000|2020-12-05 19:50:30|594.96|592.96|594.98|592.98|594.98|592.98|594.96|592.96|6
1607197840000|2020-12-05 19:50:40|594.96|592.96|595.18|593.18|595.18|593.18|594.96|592.96|9
1607197850000|2020-12-05 19:50:50|595.19|593.19|595.2|593.2|595.2|593.2|595.18|593.18|3
1607197860000|2020-12-05 19:51:00|595.16|593.16|595.12|593.12|595.16|593.16|595.07|593.07|11
1607197870000|2020-12-05 19:51:10|595.13|593.13|595.2|593.2|595.2|593.2|595.13|593.13|9
1607197880000|2020-12-05 19:51:20|595.19|593.19|595.2|593.2|595.22|593.22|595.19|593.19|8
1607197890000|2020-12-05 19:51:30|595.21|593.21|595.15|593.15|595.21|593.21|595.13|593.13|11
1607197900000|2020-12-05 19:51:40|595.14|593.14|595.11|593.11|595.18|593.18|595.11|593.11|17
1607197910000|2020-12-05 19:51:50|595.08|593.08|595.09|593.09|595.09|593.09|595.08|593.08|2
1607197920000|2020-12-05 19:52:00|595.1|593.1|595.09|593.09|595.1|593.1|595.09|593.09|2
1607197930000|2020-12-05 19:52:10|595.08|593.08|595.08|593.08|595.08|593.08|595.08|593.08|1
1607197950000|2020-12-05 19:52:30|595.11|593.11|595.13|593.13|595.14|593.14|595.11|593.11|6
1607197960000|2020-12-05 19:52:40|595.14|593.14|595.16|593.16|595.16|593.16|595.12|593.12|13
1607197970000|2020-12-05 19:52:50|595.14|593.14|595.29|593.29|595.29|593.29|595.14|593.14|12
1607197980000|2020-12-05 19:53:00|595.3|593.3|595.29|593.29|595.3|593.3|595.29|593.29|4
1607197990000|2020-12-05 19:53:10|595.3|593.3|595.29|593.29|595.3|593.3|595.29|593.29|4
1607198000000|2020-12-05 19:53:20|595.3|593.3|595.29|593.29|595.3|593.3|595.29|593.29|2
1607198010000|2020-12-05 19:53:30|595.28|593.28|595.28|593.28|595.28|593.28|595.17|593.17|10
1607198020000|2020-12-05 19:53:40|595.29|593.29|595.29|593.29|595.29|593.29|595.28|593.28|7
1607198030000|2020-12-05 19:53:50|595.28|593.28|595.28|593.28|595.29|593.29|595.28|593.28|3
1607198040000|2020-12-05 19:54:00|595.29|593.29|595.29|593.29|595.29|593.29|595.28|593.28|5
1607198050000|2020-12-05 19:54:10|595.28|593.28|595.28|593.28|595.29|593.29|595.28|593.28|3
1607198090000|2020-12-05 19:54:50|595.24|593.24|595.16|593.16|595.24|593.24|595.13|593.13|12
1607198100000|2020-12-05 19:55:00|595.17|593.17|595.25|593.25|595.25|593.25|595.16|593.16|7
1607198110000|2020-12-05 19:55:10|595.26|593.26|595.35|593.35|595.35|593.35|595.26|593.26|10
1607198120000|2020-12-05 19:55:20|595.34|593.34|595.41|593.41|595.44|593.44|595.34|593.34|10
1607198130000|2020-12-05 19:55:30|595.4|593.4|595.36|593.36|595.41|593.41|595.36|593.36|8
1607198140000|2020-12-05 19:55:40|595.37|593.37|595.37|593.37|595.39|593.39|595.35|593.35|12
1607198150000|2020-12-05 19:55:50|595.38|593.38|595.37|593.37|595.38|593.38|595.36|593.36|9
1607198160000|2020-12-05 19:56:00|595.38|593.38|595.38|593.38|595.38|593.38|595.38|593.38|1
1607198170000|2020-12-05 19:56:10|595.39|593.39|595.56|593.56|595.56|593.56|595.39|593.39|7
1607198180000|2020-12-05 19:56:20|595.51|593.51|595.65|593.65|595.65|593.65|595.51|593.51|15
1607198190000|2020-12-05 19:56:30|595.64|593.64|595.62|593.62|595.65|593.65|595.61|593.61|14
1607198200000|2020-12-05 19:56:40|595.63|593.63|595.61|593.61|595.63|593.63|595.57|593.57|12
1607198210000|2020-12-05 19:56:50|595.59|593.59|595.56|593.56|595.59|593.59|595.54|593.54|7
1607198220000|2020-12-05 19:57:00|595.57|593.57|595.61|593.61|595.61|593.61|595.56|593.56|10
1607198230000|2020-12-05 19:57:10|595.6|593.6|595.64|593.64|595.66|593.66|595.6|593.6|13
1607198240000|2020-12-05 19:57:20|595.63|593.63|595.61|593.61|595.63|593.63|595.61|593.61|4
1607198250000|2020-12-05 19:57:30|595.6|593.6|595.6|593.6|595.64|593.64|595.59|593.59|19
1607198260000|2020-12-05 19:57:40|595.59|593.59|595.61|593.61|595.61|593.61|595.58|593.58|12
1607198270000|2020-12-05 19:57:50|595.62|593.62|595.58|593.58|595.62|593.62|595.58|593.58|12
1607198280000|2020-12-05 19:58:00|595.6|593.6|595.59|593.59|595.6|593.6|595.59|593.59|14
1607198290000|2020-12-05 19:58:10|595.6|593.6|595.52|593.52|595.6|593.6|595.51|593.51|19
1607198300000|2020-12-05 19:58:20|595.51|593.51|595.52|593.52|595.53|593.53|595.5|593.5|9
1607198320000|2020-12-05 19:58:40|595.53|593.53|595.57|593.57|595.59|593.59|595.51|593.51|17
1607198330000|2020-12-05 19:58:50|595.56|593.56|595.57|593.57|595.57|593.57|595.56|593.56|6
1607198340000|2020-12-05 19:59:00|595.56|593.56|595.62|593.62|595.63|593.63|595.56|593.56|14
1607198350000|2020-12-05 19:59:10|595.6|593.6|595.67|593.67|595.68|593.68|595.6|593.6|14
1607198360000|2020-12-05 19:59:20|595.66|593.66|595.72|593.72|595.76|593.76|595.64|593.64|14
1607198370000|2020-12-05 19:59:30|595.73|593.73|595.89|593.89|595.93|593.93|595.71|593.71|23
1607198380000|2020-12-05 19:59:40|595.95|593.95|595.95|593.95|595.95|593.95|595.89|593.89|9
1607198390000|2020-12-05 19:59:50|595.97|593.97|596.16|594.16|596.16|594.16|595.91|593.91|18
1607198400000|2020-12-05 20:00:00|596.13|594.13|596.03|594.03|596.16|594.16|596|594|17
1607198410000|2020-12-05 20:00:10|596.04|594.04|596.04|594.04|596.12|594.12|596.04|594.04|16
1607198420000|2020-12-05 20:00:20|596.03|594.03|596.06|594.06|596.06|594.06|595.98|593.98|21
1607198430000|2020-12-05 20:00:30|596.05|594.05|596.05|594.05|596.06|594.06|596.04|594.04|6
1607198440000|2020-12-05 20:00:40|596.06|594.06|596.06|594.06|596.06|594.06|596.04|594.04|7
1607198450000|2020-12-05 20:00:50|596.05|594.05|596.07|594.07|596.07|594.07|596.05|594.05|11
1607198460000|2020-12-05 20:01:00|596.13|594.13|596.25|594.25|596.25|594.25|596.11|594.11|13
1607198470000|2020-12-05 20:01:10|596.28|594.28|596.4|594.4|596.41|594.41|596.28|594.28|19
1607198480000|2020-12-05 20:01:20|596.51|594.51|596.53|594.53|596.53|594.53|596.46|594.46|15
1607198490000|2020-12-05 20:01:30|596.52|594.52|596.46|594.46|596.55|594.55|596.46|594.46|20
1607198500000|2020-12-05 20:01:40|596.48|594.48|596.46|594.46|596.48|594.48|596.45|594.45|17
1607198510000|2020-12-05 20:01:50|596.45|594.45|596.44|594.44|596.45|594.45|596.37|594.37|17
1607198520000|2020-12-05 20:02:00|596.43|594.43|596.44|594.44|596.44|594.44|596.4|594.4|16
1607198530000|2020-12-05 20:02:10|596.46|594.46|596.6|594.6|596.61|594.61|596.43|594.43|24
1607198540000|2020-12-05 20:02:20|596.62|594.62|596.63|594.63|596.69|594.69|596.62|594.62|27
1607198550000|2020-12-05 20:02:30|596.62|594.62|596.63|594.63|596.66|594.66|596.62|594.62|23
1607198560000|2020-12-05 20:02:40|596.64|594.64|596.62|594.62|596.66|594.66|596.62|594.62|16
1607198570000|2020-12-05 20:02:50|596.65|594.65|596.72|594.72|596.72|594.72|596.61|594.61|17
1607198580000|2020-12-05 20:03:00|596.7|594.7|596.76|594.76|596.76|594.76|596.7|594.7|14
1607198590000|2020-12-05 20:03:10|596.75|594.75|596.77|594.77|596.77|594.77|596.71|594.71|17
1607198600000|2020-12-05 20:03:20|596.76|594.76|596.61|594.61|596.77|594.77|596.61|594.61|14
1607198610000|2020-12-05 20:03:30|596.59|594.59|596.68|594.68|596.7|594.7|596.56|594.56|25
1607198620000|2020-12-05 20:03:40|596.67|594.67|596.57|594.57|596.7|594.7|596.57|594.57|27
1607198630000|2020-12-05 20:03:50|596.55|594.55|596.62|594.62|596.62|594.62|596.54|594.54|15
1607198640000|2020-12-05 20:04:00|596.61|594.61|596.56|594.56|596.63|594.63|596.53|594.53|15
1607198650000|2020-12-05 20:04:10|596.54|594.54|596.6|594.6|596.62|594.62|596.46|594.46|24
1607198660000|2020-12-05 20:04:20|596.55|594.55|596.55|594.55|596.56|594.56|596.55|594.55|3
1607198670000|2020-12-05 20:04:30|596.56|594.56|596.55|594.55|596.6|594.6|596.53|594.53|14
1607198680000|2020-12-05 20:04:40|596.54|594.54|596.54|594.54|596.57|594.57|596.53|594.53|20
1607198690000|2020-12-05 20:04:50|596.55|594.55|596.5|594.5|596.55|594.55|596.5|594.5|12
1607198700000|2020-12-05 20:05:00|596.51|594.51|596.57|594.57|596.57|594.57|596.51|594.51|9
1607198710000|2020-12-05 20:05:10|596.58|594.58|596.48|594.48|596.59|594.59|596.48|594.48|18
1607198720000|2020-12-05 20:05:20|596.45|594.45|596.41|594.41|596.48|594.48|596.4|594.4|16
1607198730000|2020-12-05 20:05:30|596.39|594.39|596.4|594.4|596.41|594.41|596.37|594.37|12
1607198740000|2020-12-05 20:05:40|596.41|594.41|596.53|594.53|596.53|594.53|596.4|594.4|20
1607198750000|2020-12-05 20:05:50|596.54|594.54|596.56|594.56|596.56|594.56|596.51|594.51|13
1607198760000|2020-12-05 20:06:00|596.54|594.54|596.52|594.52|596.56|594.56|596.51|594.51|9
1607198770000|2020-12-05 20:06:10|596.51|594.51|596.52|594.52|596.53|594.53|596.48|594.48|14
1607198780000|2020-12-05 20:06:20|596.51|594.51|596.5|594.5|596.52|594.52|596.49|594.49|13
1607198790000|2020-12-05 20:06:30|596.48|594.48|596.5|594.5|596.51|594.51|596.48|594.48|11
1607198800000|2020-12-05 20:06:40|596.49|594.49|596.52|594.52|596.52|594.52|596.49|594.49|5
1607198810000|2020-12-05 20:06:50|596.5|594.5|596.44|594.44|596.51|594.51|596.41|594.41|18
1607198820000|2020-12-05 20:07:00|596.43|594.43|596.42|594.42|596.44|594.44|596.41|594.41|24
1607198830000|2020-12-05 20:07:10|596.43|594.43|596.31|594.31|596.48|594.48|596.27|594.27|23
1607198840000|2020-12-05 20:07:20|596.26|594.26|596.22|594.22|596.28|594.28|596.22|594.22|18
1607198850000|2020-12-05 20:07:30|596.23|594.23|595.89|593.89|596.23|594.23|595.88|593.88|21
1607198860000|2020-12-05 20:07:40|595.9|593.9|595.78|593.78|595.93|593.93|595.76|593.76|25
1607198870000|2020-12-05 20:07:50|595.79|593.79|595.79|593.79|595.82|593.82|595.78|593.78|19
1607198880000|2020-12-05 20:08:00|595.8|593.8|595.72|593.72|595.82|593.82|595.72|593.72|14
1607198890000|2020-12-05 20:08:10|595.71|593.71|595.45|593.45|595.71|593.71|595.43|593.43|16
1607198900000|2020-12-05 20:08:20|595.44|593.44|595.21|593.21|595.47|593.47|595.2|593.2|28
1607198910000|2020-12-05 20:08:30|595.22|593.22|595.19|593.19|595.28|593.28|595.18|593.18|23
1607198920000|2020-12-05 20:08:40|595.18|593.18|595.17|593.17|595.2|593.2|595.14|593.14|28
1607198930000|2020-12-05 20:08:50|595.18|593.18|595.17|593.17|595.19|593.19|595.14|593.14|22
1607198940000|2020-12-05 20:09:00|595.19|593.19|595.15|593.15|595.22|593.22|595.08|593.08|25
1607198950000|2020-12-05 20:09:10|595.16|593.16|595.29|593.29|595.29|593.29|595.13|593.13|23
1607198960000|2020-12-05 20:09:20|595.27|593.27|595.42|593.42|595.42|593.42|595.22|593.22|21
1607198970000|2020-12-05 20:09:30|595.41|593.41|595.48|593.48|595.51|593.51|595.41|593.41|29
1607198980000|2020-12-05 20:09:40|595.49|593.49|595.44|593.44|595.5|593.5|595.44|593.44|23
1607198990000|2020-12-05 20:09:50|595.39|593.39|595.28|593.28|595.39|593.39|595.26|593.26|16
1607199000000|2020-12-05 20:10:00|595.27|593.27|595.31|593.31|595.34|593.34|595.27|593.27|18
1607199010000|2020-12-05 20:10:10|595.29|593.29|595.28|593.28|595.29|593.29|595.21|593.21|24
1607199020000|2020-12-05 20:10:20|595.27|593.27|595.19|593.19|595.29|593.29|595.18|593.18|18
1607199030000|2020-12-05 20:10:30|595.2|593.2|595.18|593.18|595.2|593.2|595.17|593.17|25
1607199040000|2020-12-05 20:10:40|595.17|593.17|595.26|593.26|595.27|593.27|595.17|593.17|18
1607199050000|2020-12-05 20:10:50|595.29|593.29|595.33|593.33|595.37|593.37|595.27|593.27|14
1607199060000|2020-12-05 20:11:00|595.34|593.34|595.34|593.34|595.35|593.35|595.32|593.32|10
1607199070000|2020-12-05 20:11:10|595.33|593.33|595.34|593.34|595.36|593.36|595.3|593.3|24
1607199080000|2020-12-05 20:11:20|595.35|593.35|595.38|593.38|595.38|593.38|595.34|593.34|7
1607199090000|2020-12-05 20:11:30|595.37|593.37|595.2|593.2|595.38|593.38|595.18|593.18|27
1607199100000|2020-12-05 20:11:40|595.21|593.21|595.28|593.28|595.3|593.3|595.19|593.19|29
1607199110000|2020-12-05 20:11:50|595.29|593.29|595.25|593.25|595.29|593.29|595.23|593.23|12
1607199120000|2020-12-05 20:12:00|595.24|593.24|595.23|593.23|595.3|593.3|595.21|593.21|20
1607199130000|2020-12-05 20:12:10|595.25|593.25|595.22|593.22|595.3|593.3|595.2|593.2|24
1607199140000|2020-12-05 20:12:20|595.21|593.21|595.17|593.17|595.22|593.22|595.16|593.16|13
1607199150000|2020-12-05 20:12:30|595.16|593.16|595.13|593.13|595.16|593.16|595.13|593.13|8
1607199160000|2020-12-05 20:12:40|595.14|593.14|595.18|593.18|595.18|593.18|595.13|593.13|21
1607199170000|2020-12-05 20:12:50|595.17|593.17|595.16|593.16|595.22|593.22|595.15|593.15|20
1607199180000|2020-12-05 20:13:00|595.19|593.19|595.19|593.19|595.19|593.19|595.19|593.19|1
1607199190000|2020-12-05 20:13:10|595.2|593.2|595.11|593.11|595.2|593.2|595.1|593.1|11
1607199200000|2020-12-05 20:13:20|595.12|593.12|595.12|593.12|595.13|593.13|595.12|593.12|3
1607199210000|2020-12-05 20:13:30|595.13|593.13|595.03|593.03|595.13|593.13|595.02|593.02|16
1607199220000|2020-12-05 20:13:40|595.02|593.02|595.02|593.02|595.03|593.03|595.01|593.01|11
1607199230000|2020-12-05 20:13:50|594.99|592.99|594.9|592.9|594.99|592.99|594.88|592.88|12
1607199240000|2020-12-05 20:14:00|594.89|592.89|594.87|592.87|594.89|592.89|594.87|592.87|3
1607199250000|2020-12-05 20:14:10|594.88|592.88|594.86|592.86|594.88|592.88|594.86|592.86|6
1607199260000|2020-12-05 20:14:20|594.87|592.87|594.74|592.74|594.87|592.87|594.73|592.73|13
1607199270000|2020-12-05 20:14:30|594.75|592.75|594.76|592.76|594.78|592.78|594.71|592.71|15
1607199280000|2020-12-05 20:14:40|594.74|592.74|594.63|592.63|594.74|592.74|594.63|592.63|14
1607199290000|2020-12-05 20:14:50|594.64|592.64|594.62|592.62|594.65|592.65|594.62|592.62|11
1607199300000|2020-12-05 20:15:00|594.63|592.63|594.58|592.58|594.63|592.63|594.57|592.57|8
1607199310000|2020-12-05 20:15:10|594.57|592.57|594.58|592.58|594.58|592.58|594.57|592.57|2
1607199320000|2020-12-05 20:15:20|594.57|592.57|594.79|592.79|594.79|592.79|594.57|592.57|21
1607199330000|2020-12-05 20:15:30|594.8|592.8|594.86|592.86|594.9|592.9|594.76|592.76|30
1607199340000|2020-12-05 20:15:40|594.89|592.89|594.79|592.79|594.91|592.91|594.78|592.78|22
1607199350000|2020-12-05 20:15:50|594.81|592.81|594.77|592.77|594.88|592.88|594.75|592.75|32
1607199360000|2020-12-05 20:16:00|594.75|592.75|594.67|592.67|594.76|592.76|594.65|592.65|24
1607199370000|2020-12-05 20:16:10|594.69|592.69|594.71|592.71|594.73|592.73|594.68|592.68|18
1607199380000|2020-12-05 20:16:20|594.73|592.73|594.71|592.71|594.77|592.77|594.71|592.71|20
1607199390000|2020-12-05 20:16:30|594.69|592.69|594.55|592.55|594.69|592.69|594.55|592.55|13
1607199400000|2020-12-05 20:16:40|594.56|592.56|594.55|592.55|594.56|592.56|594.52|592.52|15
1607199410000|2020-12-05 20:16:50|594.54|592.54|594.55|592.55|594.57|592.57|594.53|592.53|16
1607199420000|2020-12-05 20:17:00|594.54|592.54|594.58|592.58|594.58|592.58|594.54|592.54|11
1607199430000|2020-12-05 20:17:10|594.57|592.57|594.51|592.51|594.58|592.58|594.51|592.51|10
1607199440000|2020-12-05 20:17:20|594.5|592.5|594.51|592.51|594.52|592.52|594.5|592.5|15
1607199450000|2020-12-05 20:17:30|594.5|592.5|594.47|592.47|594.52|592.52|594.46|592.46|21
1607199460000|2020-12-05 20:17:40|594.48|592.48|594.56|592.56|594.63|592.63|594.47|592.47|28
1607199470000|2020-12-05 20:17:50|594.53|592.53|594.53|592.53|594.55|592.55|594.53|592.53|7
1607199480000|2020-12-05 20:18:00|594.51|592.51|594.51|592.51|594.54|592.54|594.51|592.51|7
1607199490000|2020-12-05 20:18:10|594.53|592.53|594.53|592.53|594.53|592.53|594.53|592.53|1
1607199500000|2020-12-05 20:18:20|594.56|592.56|594.57|592.57|594.59|592.59|594.53|592.53|19
1607199510000|2020-12-05 20:18:30|594.59|592.59|594.82|592.82|594.83|592.83|594.59|592.59|23
1607199520000|2020-12-05 20:18:40|594.83|592.83|594.77|592.77|594.85|592.85|594.76|592.76|20
1607199530000|2020-12-05 20:18:50|594.8|592.8|594.77|592.77|594.8|592.8|594.77|592.77|19
1607199540000|2020-12-05 20:19:00|594.76|592.76|594.74|592.74|594.79|592.79|594.74|592.74|17
1607199550000|2020-12-05 20:19:10|594.75|592.75|594.8|592.8|594.8|592.8|594.73|592.73|15
1607199560000|2020-12-05 20:19:20|594.81|592.81|594.79|592.79|594.81|592.81|594.78|592.78|14
1607199570000|2020-12-05 20:19:30|594.76|592.76|594.67|592.67|594.76|592.76|594.6|592.6|22
1607199580000|2020-12-05 20:19:40|594.69|592.69|594.73|592.73|594.78|592.78|594.62|592.62|23
1607199590000|2020-12-05 20:19:50|594.74|592.74|594.65|592.65|594.74|592.74|594.63|592.63|23
1607199600000|2020-12-05 20:20:00|594.63|592.63|594.59|592.59|594.63|592.63|594.57|592.57|17
1607199610000|2020-12-05 20:20:10|594.58|592.58|594.63|592.63|594.63|592.63|594.54|592.54|17
1607199620000|2020-12-05 20:20:20|594.61|592.61|594.82|592.82|594.83|592.83|594.61|592.61|23
1607199630000|2020-12-05 20:20:30|594.81|592.81|594.83|592.83|594.84|592.84|594.78|592.78|21
1607199640000|2020-12-05 20:20:40|594.82|592.82|594.83|592.83|594.84|592.84|594.81|592.81|13
1607199650000|2020-12-05 20:20:50|594.84|592.84|594.78|592.78|594.85|592.85|594.74|592.74|23
1607199660000|2020-12-05 20:21:00|594.76|592.76|594.75|592.75|594.78|592.78|594.75|592.75|7
1607199670000|2020-12-05 20:21:10|594.77|592.77|594.75|592.75|594.77|592.77|594.74|592.74|11
1607199680000|2020-12-05 20:21:20|594.76|592.76|594.74|592.74|594.76|592.76|594.72|592.72|11
1607199690000|2020-12-05 20:21:30|594.73|592.73|594.68|592.68|594.73|592.73|594.67|592.67|26
1607199700000|2020-12-05 20:21:40|594.69|592.69|594.71|592.71|594.72|592.72|594.69|592.69|12
1607199710000|2020-12-05 20:21:50|594.7|592.7|594.63|592.63|594.72|592.72|594.63|592.63|20
1607199720000|2020-12-05 20:22:00|594.65|592.65|594.64|592.64|594.65|592.65|594.63|592.63|6
1607199730000|2020-12-05 20:22:10|594.65|592.65|594.65|592.65|594.72|592.72|594.64|592.64|21
1607199740000|2020-12-05 20:22:20|594.66|592.66|594.61|592.61|594.68|592.68|594.61|592.61|22
1607199750000|2020-12-05 20:22:30|594.6|592.6|594.46|592.46|594.62|592.62|594.46|592.46|12
1607199760000|2020-12-05 20:22:40|594.47|592.47|594.43|592.43|594.47|592.47|594.43|592.43|16
1607199770000|2020-12-05 20:22:50|594.36|592.36|594.37|592.37|594.37|592.37|594.35|592.35|5
1607199780000|2020-12-05 20:23:00|594.35|592.35|594.5|592.5|594.51|592.51|594.34|592.34|14
1607199790000|2020-12-05 20:23:10|594.51|592.51|594.72|592.72|594.72|592.72|594.51|592.51|16
1607199800000|2020-12-05 20:23:20|594.73|592.73|594.67|592.67|594.75|592.75|594.67|592.67|24
1607199810000|2020-12-05 20:23:30|594.68|592.68|594.56|592.56|594.68|592.68|594.55|592.55|21
1607199820000|2020-12-05 20:23:40|594.53|592.53|594.51|592.51|594.55|592.55|594.49|592.49|18
1607199830000|2020-12-05 20:23:50|594.49|592.49|594.48|592.48|594.55|592.55|594.48|592.48|21
1607199840000|2020-12-05 20:24:00|594.49|592.49|594.77|592.77|594.77|592.77|594.48|592.48|22
1607199850000|2020-12-05 20:24:10|594.76|592.76|594.78|592.78|594.78|592.78|594.75|592.75|13
1607199860000|2020-12-05 20:24:20|594.77|592.77|594.69|592.69|594.78|592.78|594.61|592.61|21
1607199870000|2020-12-05 20:24:30|594.67|592.67|594.61|592.61|594.7|592.7|594.61|592.61|25
1607199880000|2020-12-05 20:24:40|594.62|592.62|594.66|592.66|594.67|592.67|594.59|592.59|17
1607199890000|2020-12-05 20:24:50|594.65|592.65|594.65|592.65|594.72|592.72|594.65|592.65|15
1607199900000|2020-12-05 20:25:00|594.59|592.59|594.55|592.55|594.59|592.59|594.55|592.55|9
1607199910000|2020-12-05 20:25:10|594.56|592.56|594.59|592.59|594.6|592.6|594.56|592.56|8
1607199920000|2020-12-05 20:25:20|594.6|592.6|594.69|592.69|594.69|592.69|594.6|592.6|9
1607199930000|2020-12-05 20:25:30|594.71|592.71|594.56|592.56|594.72|592.72|594.55|592.55|20
1607199940000|2020-12-05 20:25:40|594.55|592.55|594.58|592.58|594.59|592.59|594.54|592.54|7
1607199950000|2020-12-05 20:25:50|594.6|592.6|594.58|592.58|594.6|592.6|594.58|592.58|3
1607199960000|2020-12-05 20:26:00|594.59|592.59|594.6|592.6|594.61|592.61|594.59|592.59|10
1607199970000|2020-12-05 20:26:10|594.62|592.62|594.62|592.62|594.62|592.62|594.6|592.6|10
1607199980000|2020-12-05 20:26:20|594.63|592.63|594.76|592.76|594.77|592.77|594.62|592.62|21
1607199990000|2020-12-05 20:26:30|594.79|592.79|594.75|592.75|594.8|592.8|594.74|592.74|20
1607200000000|2020-12-05 20:26:40|594.76|592.76|594.74|592.74|594.76|592.76|594.72|592.72|16
1607200010000|2020-12-05 20:26:50|594.78|592.78|594.71|592.71|594.79|592.79|594.71|592.71|10
1607200020000|2020-12-05 20:27:00|594.73|592.73|594.7|592.7|594.74|592.74|594.69|592.69|10
1607200030000|2020-12-05 20:27:10|594.71|592.71|594.68|592.68|594.74|592.74|594.67|592.67|25
1607200040000|2020-12-05 20:27:20|594.69|592.69|594.68|592.68|594.7|592.7|594.67|592.67|9
1607200050000|2020-12-05 20:27:30|594.67|592.67|594.68|592.68|594.71|592.71|594.67|592.67|11
1607200060000|2020-12-05 20:27:40|594.69|592.69|594.66|592.66|594.7|592.7|594.66|592.66|21
1607200070000|2020-12-05 20:27:50|594.67|592.67|594.67|592.67|594.68|592.68|594.66|592.66|19
1607200080000|2020-12-05 20:28:00|594.68|592.68|594.64|592.64|594.68|592.68|594.63|592.63|19
1607200090000|2020-12-05 20:28:10|594.65|592.65|594.64|592.64|594.69|592.69|594.63|592.63|20
1607200100000|2020-12-05 20:28:20|594.65|592.65|594.59|592.59|594.66|592.66|594.59|592.59|10
1607200110000|2020-12-05 20:28:30|594.6|592.6|594.62|592.62|594.66|592.66|594.6|592.6|15
1607200120000|2020-12-05 20:28:40|594.63|592.63|594.62|592.62|594.63|592.63|594.62|592.62|4
1607200130000|2020-12-05 20:28:50|594.63|592.63|594.63|592.63|594.63|592.63|594.63|592.63|1
1607200140000|2020-12-05 20:29:00|594.62|592.62|594.57|592.57|594.62|592.62|594.57|592.57|12
1607200150000|2020-12-05 20:29:10|594.6|592.6|594.51|592.51|594.61|592.61|594.49|592.49|19
1607200160000|2020-12-05 20:29:20|594.54|592.54|594.6|592.6|594.6|592.6|594.51|592.51|14
1607200170000|2020-12-05 20:29:30|594.62|592.62|594.59|592.59|594.62|592.62|594.57|592.57|8
1607200180000|2020-12-05 20:29:40|594.58|592.58|594.77|592.77|594.79|592.79|594.57|592.57|21
1607200190000|2020-12-05 20:29:50|594.78|592.78|594.79|592.79|594.8|592.8|594.77|592.77|9
1607200200000|2020-12-05 20:30:00|594.78|592.78|594.63|592.63|594.78|592.78|594.59|592.59|16
1607200210000|2020-12-05 20:30:10|594.62|592.62|594.63|592.63|594.65|592.65|594.62|592.62|15
1607200220000|2020-12-05 20:30:20|594.6|592.6|594.64|592.64|594.64|592.64|594.58|592.58|20
1607200230000|2020-12-05 20:30:30|594.65|592.65|594.64|592.64|594.68|592.68|594.64|592.64|19
1607200240000|2020-12-05 20:30:40|594.63|592.63|594.69|592.69|594.69|592.69|594.61|592.61|14
1607200250000|2020-12-05 20:30:50|594.7|592.7|594.76|592.76|594.77|592.77|594.7|592.7|15
1607200260000|2020-12-05 20:31:00|594.77|592.77|594.83|592.83|594.83|592.83|594.77|592.77|2
1607200270000|2020-12-05 20:31:10|594.82|592.82|595.1|593.1|595.1|593.1|594.82|592.82|19
1607200280000|2020-12-05 20:31:20|595.08|593.08|595.11|593.11|595.13|593.13|595.04|593.04|27
1607200290000|2020-12-05 20:31:30|595.1|593.1|595.02|593.02|595.13|593.13|595.01|593.01|22
1607200300000|2020-12-05 20:31:40|595|593|595.01|593.01|595.02|593.02|594.99|592.99|12
1607200310000|2020-12-05 20:31:50|595.02|593.02|595.04|593.04|595.07|593.07|595|593|13
1607200320000|2020-12-05 20:32:00|595.06|593.06|595.01|593.01|595.13|593.13|595.01|593.01|18
1607200330000|2020-12-05 20:32:10|595.02|593.02|595.03|593.03|595.04|593.04|594.99|592.99|16
1607200340000|2020-12-05 20:32:20|595.01|593.01|594.96|592.96|595.01|593.01|594.96|592.96|16
1607200350000|2020-12-05 20:32:30|594.97|592.97|595.02|593.02|595.03|593.03|594.96|592.96|6
1607200360000|2020-12-05 20:32:40|595.03|593.03|595.06|593.06|595.06|593.06|595.01|593.01|18
1607200370000|2020-12-05 20:32:50|595.05|593.05|595.03|593.03|595.06|593.06|595.02|593.02|13
1607200380000|2020-12-05 20:33:00|595.04|593.04|595.02|593.02|595.07|593.07|595.02|593.02|12
1607200390000|2020-12-05 20:33:10|595.01|593.01|595.01|593.01|595.03|593.03|595.01|593.01|6
1607200400000|2020-12-05 20:33:20|595.02|593.02|595.01|593.01|595.03|593.03|595.01|593.01|14
1607200410000|2020-12-05 20:33:30|595.02|593.02|595.03|593.03|595.05|593.05|595.01|593.01|13
1607200420000|2020-12-05 20:33:40|595.04|593.04|595|593|595.04|593.04|594.97|592.97|18
1607200430000|2020-12-05 20:33:50|594.99|592.99|595.02|593.02|595.03|593.03|594.98|592.98|18
1607200440000|2020-12-05 20:34:00|595.01|593.01|595.01|593.01|595.04|593.04|594.99|592.99|15
1607200450000|2020-12-05 20:34:10|595|593|594.98|592.98|595.01|593.01|594.97|592.97|18
1607200460000|2020-12-05 20:34:20|594.99|592.99|594.77|592.77|594.99|592.99|594.75|592.75|25
1607200470000|2020-12-05 20:34:30|594.76|592.76|594.76|592.76|594.77|592.77|594.75|592.75|12
1607200480000|2020-12-05 20:34:40|594.75|592.75|594.73|592.73|594.77|592.77|594.72|592.72|16
1607200490000|2020-12-05 20:34:50|594.72|592.72|594.73|592.73|594.74|592.74|594.71|592.71|16
1607200500000|2020-12-05 20:35:00|594.74|592.74|594.71|592.71|594.74|592.74|594.67|592.67|8
1607200510000|2020-12-05 20:35:10|594.69|592.69|594.81|592.81|594.82|592.82|594.68|592.68|19
1607200520000|2020-12-05 20:35:20|594.79|592.79|594.77|592.77|594.81|592.81|594.73|592.73|12
1607200530000|2020-12-05 20:35:30|594.78|592.78|594.77|592.77|594.8|592.8|594.75|592.75|17
1607200540000|2020-12-05 20:35:40|594.78|592.78|594.78|592.78|594.82|592.82|594.76|592.76|20
1607200550000|2020-12-05 20:35:50|594.76|592.76|594.78|592.78|594.82|592.82|594.76|592.76|21
1607200560000|2020-12-05 20:36:00|594.76|592.76|594.83|592.83|594.84|592.84|594.76|592.76|16
1607200570000|2020-12-05 20:36:10|594.85|592.85|594.86|592.86|594.89|592.89|594.84|592.84|13
1607200580000|2020-12-05 20:36:20|594.84|592.84|594.96|592.96|594.98|592.98|594.84|592.84|16
1607200590000|2020-12-05 20:36:30|594.97|592.97|594.96|592.96|594.97|592.97|594.93|592.93|16
1607200600000|2020-12-05 20:36:40|594.92|592.92|594.9|592.9|594.93|592.93|594.89|592.89|13
1607200610000|2020-12-05 20:36:50|594.94|592.94|594.91|592.91|594.95|592.95|594.86|592.86|24
1607200620000|2020-12-05 20:37:00|594.92|592.92|594.94|592.94|594.96|592.96|594.92|592.92|16
1607200630000|2020-12-05 20:37:10|594.96|592.96|594.96|592.96|594.96|592.96|594.91|592.91|15
1607200640000|2020-12-05 20:37:20|594.98|592.98|594.97|592.97|594.98|592.98|594.96|592.96|5
1607200650000|2020-12-05 20:37:30|594.99|592.99|594.97|592.97|594.99|592.99|594.91|592.91|18
1607200660000|2020-12-05 20:37:40|594.99|592.99|594.97|592.97|594.99|592.99|594.96|592.96|19
1607200670000|2020-12-05 20:37:50|594.98|592.98|595.02|593.02|595.04|593.04|594.97|592.97|13
1607200680000|2020-12-05 20:38:00|595.04|593.04|595.02|593.02|595.04|593.04|595.02|593.02|9
1607200690000|2020-12-05 20:38:10|595.03|593.03|595.01|593.01|595.03|593.03|595|593|12
1607200700000|2020-12-05 20:38:20|595.02|593.02|595.01|593.01|595.02|593.02|595|593|12
1607200710000|2020-12-05 20:38:30|595.02|593.02|595.03|593.03|595.03|593.03|595|593|9
1607200720000|2020-12-05 20:38:40|595.04|593.04|594.99|592.99|595.04|593.04|594.99|592.99|15
1607200730000|2020-12-05 20:38:50|595|593|594.99|592.99|595|593|594.98|592.98|6
1607200740000|2020-12-05 20:39:00|595|593|595|593|595|593|594.99|592.99|11
1607200750000|2020-12-05 20:39:10|594.99|592.99|595.07|593.07|595.07|593.07|594.99|592.99|11
1607200760000|2020-12-05 20:39:20|595.06|593.06|595.04|593.04|595.06|593.06|595.03|593.03|7
1607200770000|2020-12-05 20:39:30|595.05|593.05|595.06|593.06|595.06|593.06|595|593|16
1607200780000|2020-12-05 20:39:40|595.08|593.08|595.03|593.03|595.09|593.09|595.03|593.03|10
1607200790000|2020-12-05 20:39:50|595.04|593.04|595.03|593.03|595.04|593.04|594.97|592.97|12
1607200800000|2020-12-05 20:40:00|595.01|593.01|595.03|593.03|595.03|593.03|594.99|592.99|15
1607200810000|2020-12-05 20:40:10|595.02|593.02|595|593|595.02|593.02|594.96|592.96|15
1607200820000|2020-12-05 20:40:20|594.99|592.99|595|593|595|593|594.99|592.99|4
1607200830000|2020-12-05 20:40:30|594.99|592.99|594.99|592.99|594.99|592.99|594.94|592.94|15
1607200840000|2020-12-05 20:40:40|595|593|595.02|593.02|595.03|593.03|595|593|6
1607200850000|2020-12-05 20:40:50|595.03|593.03|595.03|593.03|595.04|593.04|594.98|592.98|10
1607200860000|2020-12-05 20:41:00|595.02|593.02|595.07|593.07|595.07|593.07|594.99|592.99|7
1607200870000|2020-12-05 20:41:10|595.08|593.08|595.09|593.09|595.11|593.11|595.08|593.08|10
1607200880000|2020-12-05 20:41:20|595.11|593.11|595.09|593.09|595.11|593.11|595.09|593.09|10
1607200890000|2020-12-05 20:41:30|595.1|593.1|595.05|593.05|595.1|593.1|595.05|593.05|6
1607200900000|2020-12-05 20:41:40|595.07|593.07|595.05|593.05|595.07|593.07|595.03|593.03|7
1607200910000|2020-12-05 20:41:50|595.06|593.06|595|593|595.07|593.07|594.99|592.99|16
1607200920000|2020-12-05 20:42:00|595.02|593.02|595.05|593.05|595.05|593.05|595|593|16
1607200930000|2020-12-05 20:42:10|595.02|593.02|595.05|593.05|595.06|593.06|595.02|593.02|7
1607200940000|2020-12-05 20:42:20|595.02|593.02|595.03|593.03|595.05|593.05|595.02|593.02|13
1607200950000|2020-12-05 20:42:30|595.04|593.04|595.03|593.03|595.04|593.04|595.02|593.02|8
1607200960000|2020-12-05 20:42:40|595.01|593.01|595|593|595.01|593.01|594.99|592.99|4
1607200970000|2020-12-05 20:42:50|595.01|593.01|594.99|592.99|595.01|593.01|594.99|592.99|2
1607200980000|2020-12-05 20:43:00|594.98|592.98|594.98|592.98|594.98|592.98|594.98|592.98|1
1607201000000|2020-12-05 20:43:20|595|593|595.01|593.01|595.04|593.04|595|593|12
1607201010000|2020-12-05 20:43:30|595|593|595.03|593.03|595.03|593.03|595|593|13
1607201020000|2020-12-05 20:43:40|595.02|593.02|595.02|593.02|595.03|593.03|595.02|593.02|9
1607201030000|2020-12-05 20:43:50|595.03|593.03|595.07|593.07|595.08|593.08|595.03|593.03|10
1607201040000|2020-12-05 20:44:00|595.1|593.1|595.19|593.19|595.19|593.19|595.09|593.09|9
1607201050000|2020-12-05 20:44:10|595.18|593.18|595.2|593.2|595.22|593.22|595.17|593.17|17
1607201060000|2020-12-05 20:44:20|595.21|593.21|595.29|593.29|595.32|593.32|595.2|593.2|19
1607201070000|2020-12-05 20:44:30|595.3|593.3|595.52|593.52|595.54|593.54|595.29|593.29|25
1607201080000|2020-12-05 20:44:40|595.54|593.54|595.73|593.73|595.81|593.81|595.54|593.54|20
1607201090000|2020-12-05 20:44:50|595.75|593.75|595.75|593.75|595.79|593.79|595.75|593.75|19
1607201100000|2020-12-05 20:45:00|595.77|593.77|595.89|593.89|595.9|593.9|595.71|593.71|22
1607201110000|2020-12-05 20:45:10|595.9|593.9|595.99|593.99|596.03|594.03|595.89|593.89|21
1607201120000|2020-12-05 20:45:20|595.98|593.98|595.84|593.84|595.98|593.98|595.83|593.83|13
1607201130000|2020-12-05 20:45:30|595.83|593.83|595.86|593.86|595.87|593.87|595.83|593.83|12
1607201140000|2020-12-05 20:45:40|595.81|593.81|595.9|593.9|595.91|593.91|595.81|593.81|18
1607201150000|2020-12-05 20:45:50|595.89|593.89|595.84|593.84|595.91|593.91|595.83|593.83|16
1607201160000|2020-12-05 20:46:00|595.83|593.83|595.72|593.72|595.85|593.85|595.71|593.71|23
1607201170000|2020-12-05 20:46:10|595.71|593.71|595.78|593.78|595.79|593.79|595.71|593.71|20
1607201180000|2020-12-05 20:46:20|595.77|593.77|595.74|593.74|595.78|593.78|595.74|593.74|12
1607201190000|2020-12-05 20:46:30|595.73|593.73|595.55|593.55|595.73|593.73|595.52|593.52|21
1607201200000|2020-12-05 20:46:40|595.53|593.53|595.26|593.26|595.55|593.55|595.25|593.25|17
1607201210000|2020-12-05 20:46:50|595.25|593.25|595.24|593.24|595.27|593.27|595.24|593.24|11
1607201220000|2020-12-05 20:47:00|595.23|593.23|595.14|593.14|595.24|593.24|595.13|593.13|16
1607201230000|2020-12-05 20:47:10|595.13|593.13|595.13|593.13|595.16|593.16|595.12|593.12|17
1607201240000|2020-12-05 20:47:20|595.12|593.12|594.89|592.89|595.13|593.13|594.89|592.89|15
1607201250000|2020-12-05 20:47:30|594.85|592.85|594.73|592.73|594.85|592.85|594.73|592.73|18
1607201260000|2020-12-05 20:47:40|594.74|592.74|594.65|592.65|594.75|592.75|594.65|592.65|24
1607201270000|2020-12-05 20:47:50|594.63|592.63|594.23|592.23|594.63|592.63|594.22|592.22|24
1607201280000|2020-12-05 20:48:00|594.22|592.22|594.21|592.21|594.24|592.24|594.2|592.2|16
1607201290000|2020-12-05 20:48:10|594.22|592.22|594.2|592.2|594.23|592.23|594.2|592.2|21
1607201300000|2020-12-05 20:48:20|594.21|592.21|594.22|592.22|594.22|592.22|594.2|592.2|12
1607201310000|2020-12-05 20:48:30|594.19|592.19|594.21|592.21|594.21|592.21|594.18|592.18|7
1607201320000|2020-12-05 20:48:40|594.2|592.2|594.2|592.2|594.21|592.21|594.19|592.19|11
1607201330000|2020-12-05 20:48:50|594.21|592.21|594.26|592.26|594.26|592.26|594.21|592.21|10
1607201340000|2020-12-05 20:49:00|594.25|592.25|594.23|592.23|594.25|592.25|594.22|592.22|12
1607201350000|2020-12-05 20:49:10|594.24|592.24|594.5|592.5|594.53|592.53|594.22|592.22|19
1607201360000|2020-12-05 20:49:20|594.49|592.49|594.27|592.27|594.5|592.5|594.27|592.27|21
1607201370000|2020-12-05 20:49:30|594.25|592.25|594.34|592.34|594.37|592.37|594.25|592.25|23
1607201380000|2020-12-05 20:49:40|594.35|592.35|594.32|592.32|594.42|592.42|594.29|592.29|25
1607201390000|2020-12-05 20:49:50|594.34|592.34|594.33|592.33|594.37|592.37|594.32|592.32|20
1607201400000|2020-12-05 20:50:00|594.32|592.32|594.34|592.34|594.35|592.35|594.31|592.31|12
1607201410000|2020-12-05 20:50:10|594.35|592.35|594.77|592.77|594.77|592.77|594.35|592.35|24
1607201420000|2020-12-05 20:50:20|594.76|592.76|594.55|592.55|594.83|592.83|594.55|592.55|24
1607201430000|2020-12-05 20:50:30|594.54|592.54|594.42|592.42|594.56|592.56|594.39|592.39|16
1607201440000|2020-12-05 20:50:40|594.43|592.43|594.43|592.43|594.45|592.45|594.42|592.42|10
1607201450000|2020-12-05 20:50:50|594.42|592.42|594.43|592.43|594.44|592.44|594.42|592.42|10
1607201460000|2020-12-05 20:51:00|594.42|592.42|594.39|592.39|594.43|592.43|594.39|592.39|12
1607201470000|2020-12-05 20:51:10|594.4|592.4|594.1|592.1|594.41|592.41|594.1|592.1|21
1607201480000|2020-12-05 20:51:20|594.11|592.11|593.97|591.97|594.11|592.11|593.97|591.97|15
1607201490000|2020-12-05 20:51:30|593.84|591.84|592.6|590.6|593.88|591.88|592.57|590.57|32
1607201500000|2020-12-05 20:51:40|592.63|590.63|592.63|590.63|592.74|590.74|592.55|590.55|27
1607201510000|2020-12-05 20:51:50|592.64|590.64|592.94|590.94|592.98|590.98|592.56|590.56|32
1607201520000|2020-12-05 20:52:00|592.93|590.93|593|591|593|591|592.79|590.79|35
1607201530000|2020-12-05 20:52:10|592.96|590.96|592.47|590.47|592.96|590.96|592.47|590.47|26
1607201540000|2020-12-05 20:52:20|592.48|590.48|592.35|590.35|592.61|590.61|592.35|590.35|27
1607201550000|2020-12-05 20:52:30|592.33|590.33|592.35|590.35|592.35|590.35|592.18|590.18|32
1607201560000|2020-12-05 20:52:40|592.34|590.34|592.25|590.25|592.37|590.37|592.2|590.2|28
1607201570000|2020-12-05 20:52:50|592.24|590.24|592.49|590.49|592.49|590.49|592.22|590.22|30
1607201580000|2020-12-05 20:53:00|592.54|590.54|592.62|590.62|592.67|590.67|592.48|590.48|33
1607201590000|2020-12-05 20:53:10|592.66|590.66|592.43|590.43|592.66|590.66|592.43|590.43|23
1607201600000|2020-12-05 20:53:20|592.44|590.44|592.43|590.43|592.46|590.46|592.42|590.42|16
1607201610000|2020-12-05 20:53:30|592.45|590.45|592.67|590.67|592.68|590.68|592.43|590.43|30
1607201620000|2020-12-05 20:53:40|592.65|590.65|592.72|590.72|592.77|590.77|592.65|590.65|24
1607201630000|2020-12-05 20:53:50|592.75|590.75|592.76|590.76|592.77|590.77|592.7|590.7|26
1607201640000|2020-12-05 20:54:00|592.74|590.74|592.8|590.8|592.84|590.84|592.72|590.72|31
1607201650000|2020-12-05 20:54:10|592.82|590.82|592.72|590.72|592.83|590.83|592.72|590.72|23
1607201660000|2020-12-05 20:54:20|592.69|590.69|592.38|590.38|592.69|590.69|592.38|590.38|20
1607201670000|2020-12-05 20:54:30|592.39|590.39|592.31|590.31|592.39|590.39|592.28|590.28|24
1607201680000|2020-12-05 20:54:40|592.28|590.28|592.59|590.59|592.59|590.59|592.28|590.28|27
1607201690000|2020-12-05 20:54:50|592.6|590.6|592.61|590.61|592.72|590.72|592.49|590.49|26
1607201700000|2020-12-05 20:55:00|592.6|590.6|592.73|590.73|592.74|590.74|592.6|590.6|32
1607201710000|2020-12-05 20:55:10|592.74|590.74|592.78|590.78|592.8|590.8|592.7|590.7|23
1607201720000|2020-12-05 20:55:20|592.79|590.79|592.76|590.76|592.83|590.83|592.69|590.69|18
1607201730000|2020-12-05 20:55:30|592.77|590.77|592.47|590.47|592.78|590.78|592.47|590.47|18
1607201740000|2020-12-05 20:55:40|592.48|590.48|592.51|590.51|592.59|590.59|592.47|590.47|23
1607201750000|2020-12-05 20:55:50|592.5|590.5|592.51|590.51|592.51|590.51|592.45|590.45|24
1607201760000|2020-12-05 20:56:00|592.5|590.5|592.52|590.52|592.65|590.65|592.5|590.5|20
1607201770000|2020-12-05 20:56:10|592.53|590.53|592.62|590.62|592.65|590.65|592.42|590.42|26
1607201780000|2020-12-05 20:56:20|592.61|590.61|592.64|590.64|592.69|590.69|592.61|590.61|26
1607201790000|2020-12-05 20:56:30|592.65|590.65|592.75|590.75|592.77|590.77|592.56|590.56|27
1607201800000|2020-12-05 20:56:40|592.74|590.74|592.73|590.73|592.74|590.74|592.55|590.55|25
1607201810000|2020-12-05 20:56:50|592.71|590.71|592.59|590.59|592.73|590.73|592.56|590.56|26
1607201820000|2020-12-05 20:57:00|592.61|590.61|592.88|590.88|592.88|590.88|592.61|590.61|22
1607201830000|2020-12-05 20:57:10|592.91|590.91|592.89|590.89|592.95|590.95|592.83|590.83|35
1607201840000|2020-12-05 20:57:20|592.91|590.91|592.97|590.97|592.99|590.99|592.85|590.85|30
1607201850000|2020-12-05 20:57:30|592.94|590.94|592.85|590.85|592.94|590.94|592.83|590.83|23
1607201860000|2020-12-05 20:57:40|592.86|590.86|592.91|590.91|592.93|590.93|592.86|590.86|6
1607201870000|2020-12-05 20:57:50|592.92|590.92|592.88|590.88|592.96|590.96|592.88|590.88|18
1607201880000|2020-12-05 20:58:00|592.9|590.9|592.86|590.86|592.9|590.9|592.86|590.86|11
1607201890000|2020-12-05 20:58:10|592.88|590.88|592.91|590.91|592.93|590.93|592.86|590.86|14
1607201900000|2020-12-05 20:58:20|592.89|590.89|592.87|590.87|592.89|590.89|592.87|590.87|8
1607201910000|2020-12-05 20:58:30|592.84|590.84|592.81|590.81|592.86|590.86|592.81|590.81|12
1607201920000|2020-12-05 20:58:40|592.82|590.82|592.81|590.81|592.82|590.82|592.8|590.8|4
1607201930000|2020-12-05 20:58:50|592.8|590.8|592.93|590.93|592.97|590.97|592.8|590.8|17
1607201940000|2020-12-05 20:59:00|592.94|590.94|592.93|590.93|592.95|590.95|592.92|590.92|15
1607201950000|2020-12-05 20:59:10|592.92|590.92|592.94|590.94|592.94|590.94|592.91|590.91|19
1607201960000|2020-12-05 20:59:20|592.92|590.92|593.1|591.1|593.12|591.12|592.92|590.92|27
1607201970000|2020-12-05 20:59:30|593.09|591.09|593.03|591.03|593.11|591.11|593.02|591.02|24
1607201980000|2020-12-05 20:59:40|593.05|591.05|593.02|591.02|593.06|591.06|593.01|591.01|17
1607201990000|2020-12-05 20:59:50|593.01|591.01|593.17|591.17|593.17|591.17|592.99|590.99|22
1607202000000|2020-12-05 21:00:00|593.14|591.14|593.24|591.24|593.25|591.25|593.14|591.14|10
1607202010000|2020-12-05 21:00:10|593.22|591.22|593.37|591.37|593.37|591.37|593.22|591.22|18
1607202020000|2020-12-05 21:00:20|593.35|591.35|593.58|591.58|593.61|591.61|593.35|591.35|19
1607202030000|2020-12-05 21:00:30|593.59|591.59|593.85|591.85|593.86|591.86|593.59|591.59|19
1607202040000|2020-12-05 21:00:40|593.88|591.88|593.97|591.97|593.99|591.99|593.88|591.88|23
1607202050000|2020-12-05 21:00:50|593.98|591.98|593.94|591.94|594.07|592.07|593.92|591.92|24
1607202060000|2020-12-05 21:01:00|593.95|591.95|593.98|591.98|594.01|592.01|593.93|591.93|20
1607202070000|2020-12-05 21:01:10|593.97|591.97|594.04|592.04|594.04|592.04|593.93|591.93|28
1607202080000|2020-12-05 21:01:20|594.02|592.02|594.07|592.07|594.14|592.14|594.01|592.01|20
1607202090000|2020-12-05 21:01:30|594.08|592.08|594.01|592.01|594.08|592.08|593.97|591.97|22
1607202100000|2020-12-05 21:01:40|594.02|592.02|594.1|592.1|594.11|592.11|594.01|592.01|13
1607202110000|2020-12-05 21:01:50|594.09|592.09|594.09|592.09|594.09|592.09|594.08|592.08|5
1607202120000|2020-12-05 21:02:00|594.16|592.16|594.15|592.15|594.29|592.29|594.15|592.15|20
1607202130000|2020-12-05 21:02:10|594.17|592.17|594.22|592.22|594.23|592.23|594.17|592.17|21
1607202140000|2020-12-05 21:02:20|594.23|592.23|594.33|592.33|594.34|592.34|594.22|592.22|22
1607202150000|2020-12-05 21:02:30|594.34|592.34|594.35|592.35|594.4|592.4|594.28|592.28|28
1607202160000|2020-12-05 21:02:40|594.34|592.34|594.39|592.39|594.4|592.4|594.33|592.33|11
1607202170000|2020-12-05 21:02:50|594.37|592.37|594.43|592.43|594.46|592.46|594.34|592.34|27
1607202180000|2020-12-05 21:03:00|594.44|592.44|594.47|592.47|594.53|592.53|594.43|592.43|16
1607202190000|2020-12-05 21:03:10|594.48|592.48|594.66|592.66|594.66|592.66|594.47|592.47|17
1607202200000|2020-12-05 21:03:20|594.65|592.65|594.76|592.76|594.84|592.84|594.64|592.64|25
1607202210000|2020-12-05 21:03:30|594.75|592.75|594.76|592.76|594.82|592.82|594.75|592.75|15
1607202220000|2020-12-05 21:03:40|594.78|592.78|594.8|592.8|594.8|592.8|594.77|592.77|16
1607202230000|2020-12-05 21:03:50|594.77|592.77|594.83|592.83|594.83|592.83|594.74|592.74|27
1607202240000|2020-12-05 21:04:00|594.82|592.82|594.86|592.86|594.91|592.91|594.82|592.82|11
1607202250000|2020-12-05 21:04:10|594.88|592.88|594.88|592.88|594.89|592.89|594.86|592.86|12
1607202260000|2020-12-05 21:04:20|594.89|592.89|594.9|592.9|594.91|592.91|594.88|592.88|12
1607202270000|2020-12-05 21:04:30|594.91|592.91|594.9|592.9|594.91|592.91|594.88|592.88|12
1607202280000|2020-12-05 21:04:40|594.89|592.89|594.9|592.9|594.9|592.9|594.89|592.89|4
1607202290000|2020-12-05 21:04:50|594.91|592.91|594.99|592.99|594.99|592.99|594.89|592.89|11
1607202300000|2020-12-05 21:05:00|594.98|592.98|595.25|593.25|595.25|593.25|594.98|592.98|15
1607202310000|2020-12-05 21:05:10|595.23|593.23|595.23|593.23|595.24|593.24|595.23|593.23|7
1607202320000|2020-12-05 21:05:20|595.26|593.26|595.21|593.21|595.27|593.27|595.18|593.18|17
1607202330000|2020-12-05 21:05:30|595.19|593.19|595.2|593.2|595.21|593.21|595.17|593.17|18
1607202340000|2020-12-05 21:05:40|595.19|593.19|595.18|593.18|595.22|593.22|595.18|593.18|22
1607202350000|2020-12-05 21:05:50|595.19|593.19|595.22|593.22|595.22|593.22|595.19|593.19|10
1607202360000|2020-12-05 21:06:00|595.21|593.21|595.23|593.23|595.25|593.25|595.2|593.2|22
1607202370000|2020-12-05 21:06:10|595.24|593.24|595.5|593.5|595.51|593.51|595.23|593.23|10
1607202380000|2020-12-05 21:06:20|595.51|593.51|595.56|593.56|595.56|593.56|595.49|593.49|19
1607202390000|2020-12-05 21:06:30|595.55|593.55|595.53|593.53|595.55|593.55|595.52|593.52|12
1607202400000|2020-12-05 21:06:40|595.52|593.52|595.55|593.55|595.55|593.55|595.52|593.52|6
1607202410000|2020-12-05 21:06:50|595.54|593.54|595.55|593.55|595.56|593.56|595.54|593.54|8
1607202420000|2020-12-05 21:07:00|595.54|593.54|595.72|593.72|595.72|593.72|595.54|593.54|14
1607202430000|2020-12-05 21:07:10|595.73|593.73|595.72|593.72|595.74|593.74|595.72|593.72|5
1607202440000|2020-12-05 21:07:20|595.73|593.73|595.75|593.75|595.75|593.75|595.73|593.73|2
1607202450000|2020-12-05 21:07:30|595.73|593.73|595.67|593.67|595.73|593.73|595.64|593.64|7
1607202460000|2020-12-05 21:07:40|595.65|593.65|595.56|593.56|595.66|593.66|595.56|593.56|8
1607202470000|2020-12-05 21:07:50|595.57|593.57|595.61|593.61|595.62|593.62|595.56|593.56|24
1607202480000|2020-12-05 21:08:00|595.63|593.63|595.7|593.7|595.7|593.7|595.63|593.63|10
1607202490000|2020-12-05 21:08:10|595.69|593.69|595.7|593.7|595.7|593.7|595.69|593.69|6
1607202500000|2020-12-05 21:08:20|595.71|593.71|595.71|593.71|595.71|593.71|595.7|593.7|7
1607202510000|2020-12-05 21:08:30|595.7|593.7|595.81|593.81|595.81|593.81|595.7|593.7|12
1607202520000|2020-12-05 21:08:40|595.83|593.83|595.94|593.94|595.95|593.95|595.81|593.81|9
1607202530000|2020-12-05 21:08:50|595.95|593.95|595.97|593.97|596.02|594.02|595.94|593.94|19
1607202540000|2020-12-05 21:09:00|595.99|593.99|596.1|594.1|596.1|594.1|595.99|593.99|9
1607202550000|2020-12-05 21:09:10|596.09|594.09|596.18|594.18|596.2|594.2|596.09|594.09|11
1607202560000|2020-12-05 21:09:20|596.2|594.2|596.2|594.2|596.23|594.23|596.18|594.18|8
1607202570000|2020-12-05 21:09:30|596.18|594.18|596.08|594.08|596.25|594.25|596|594|29
1607202580000|2020-12-05 21:09:40|596.09|594.09|596.15|594.15|596.18|594.18|596.08|594.08|18
1607202590000|2020-12-05 21:09:50|596.14|594.14|596.29|594.29|596.3|594.3|596.14|594.14|21
1607202600000|2020-12-05 21:10:00|596.3|594.3|596.5|594.5|596.51|594.51|596.27|594.27|17
1607202610000|2020-12-05 21:10:10|596.51|594.51|596.34|594.34|596.51|594.51|596.33|594.33|20
1607202620000|2020-12-05 21:10:20|596.3|594.3|596.21|594.21|596.3|594.3|596.21|594.21|8
1607202630000|2020-12-05 21:10:30|596.23|594.23|596.19|594.19|596.32|594.32|596.19|594.19|13
1607202640000|2020-12-05 21:10:40|596.18|594.18|596.16|594.16|596.18|594.18|596.16|594.16|5
1607202650000|2020-12-05 21:10:50|596.17|594.17|596.17|594.17|596.21|594.21|596.16|594.16|11
1607202660000|2020-12-05 21:11:00|596.14|594.14|596.14|594.14|596.16|594.16|596.14|594.14|15
1607202670000|2020-12-05 21:11:10|596.15|594.15|596.18|594.18|596.18|594.18|596.15|594.15|3
1607202680000|2020-12-05 21:11:20|596.17|594.17|596.09|594.09|596.18|594.18|596.09|594.09|6
1607202690000|2020-12-05 21:11:30|596.08|594.08|596.05|594.05|596.08|594.08|596.03|594.03|16
1607202700000|2020-12-05 21:11:40|596.06|594.06|595.98|593.98|596.08|594.08|595.98|593.98|13
1607202710000|2020-12-05 21:11:50|595.97|593.97|595.97|593.97|595.98|593.98|595.96|593.96|4
1607202720000|2020-12-05 21:12:00|595.98|593.98|596.22|594.22|596.22|594.22|595.98|593.98|17
1607202730000|2020-12-05 21:12:10|596.21|594.21|596.22|594.22|596.22|594.22|596.21|594.21|10
1607202740000|2020-12-05 21:12:20|596.21|594.21|596.08|594.08|596.22|594.22|596.08|594.08|9
1607202750000|2020-12-05 21:12:30|596.09|594.09|596.09|594.09|596.09|594.09|596.07|594.07|8
1607202760000|2020-12-05 21:12:40|596.06|594.06|596.07|594.07|596.1|594.1|596.06|594.06|12
1607202770000|2020-12-05 21:12:50|596.06|594.06|595.48|593.48|596.07|594.07|595.46|593.46|29
1607202780000|2020-12-05 21:13:00|595.47|593.47|595.42|593.42|595.75|593.75|595.41|593.41|26
1607202790000|2020-12-05 21:13:10|595.44|593.44|595.53|593.53|595.6|593.6|595.44|593.44|28
1607202800000|2020-12-05 21:13:20|595.54|593.54|595.88|593.88|595.88|593.88|595.52|593.52|31
1607202810000|2020-12-05 21:13:30|595.95|593.95|596.13|594.13|596.13|594.13|595.95|593.95|19
1607202820000|2020-12-05 21:13:40|596.1|594.1|596.23|594.23|596.23|594.23|596.04|594.04|17
1607202830000|2020-12-05 21:13:50|596.22|594.22|596|594|596.24|594.24|596|594|27
1607202840000|2020-12-05 21:14:00|596.01|594.01|596.12|594.12|596.12|594.12|595.97|593.97|20
1607202850000|2020-12-05 21:14:10|596.11|594.11|596.27|594.27|596.27|594.27|596.11|594.11|16
1607202860000|2020-12-05 21:14:20|596.26|594.26|596.26|594.26|596.27|594.27|596.26|594.26|9
1607202870000|2020-12-05 21:14:30|596.25|594.25|596.25|594.25|596.25|594.25|596.24|594.24|3
1607202880000|2020-12-05 21:14:40|596.27|594.27|596.33|594.33|596.33|594.33|596.27|594.27|6
1607202890000|2020-12-05 21:14:50|596.34|594.34|596.4|594.4|596.45|594.45|596.34|594.34|16
1607202900000|2020-12-05 21:15:00|596.42|594.42|596.42|594.42|596.43|594.43|596.4|594.4|18
1607202910000|2020-12-05 21:15:10|596.41|594.41|596.21|594.21|596.42|594.42|596.21|594.21|21
1607202920000|2020-12-05 21:15:20|596.2|594.2|596.27|594.27|596.27|594.27|596.17|594.17|18
1607202930000|2020-12-05 21:15:30|596.26|594.26|596.15|594.15|596.27|594.27|596.15|594.15|20
1607202940000|2020-12-05 21:15:40|596.13|594.13|595.82|593.82|596.13|594.13|595.82|593.82|22
1607202950000|2020-12-05 21:15:50|595.81|593.81|595.84|593.84|595.85|593.85|595.81|593.81|8
1607202960000|2020-12-05 21:16:00|595.83|593.83|595.7|593.7|595.83|593.83|595.68|593.68|22
1607202970000|2020-12-05 21:16:10|595.72|593.72|595.92|593.92|595.93|593.93|595.7|593.7|22
1607202980000|2020-12-05 21:16:20|595.93|593.93|595.88|593.88|595.93|593.93|595.83|593.83|27
1607202990000|2020-12-05 21:16:30|595.89|593.89|595.9|593.9|595.9|593.9|595.85|593.85|16
1607203000000|2020-12-05 21:16:40|595.91|593.91|595.78|593.78|595.91|593.91|595.78|593.78|17
1607203010000|2020-12-05 21:16:50|595.75|593.75|595.68|593.68|595.76|593.76|595.68|593.68|11
1607203020000|2020-12-05 21:17:00|595.7|593.7|595.85|593.85|595.91|593.91|595.7|593.7|20
1607203030000|2020-12-05 21:17:10|595.86|593.86|595.96|593.96|595.96|593.96|595.84|593.84|20
1607203040000|2020-12-05 21:17:20|595.95|593.95|595.93|593.93|595.96|593.96|595.93|593.93|5
1607203050000|2020-12-05 21:17:30|595.94|593.94|595.93|593.93|595.94|593.94|595.93|593.93|6
1607203060000|2020-12-05 21:17:40|595.94|593.94|595.96|593.96|595.97|593.97|595.93|593.93|9
1607203070000|2020-12-05 21:17:50|595.95|593.95|595.96|593.96|595.96|593.96|595.94|593.94|12
1607203080000|2020-12-05 21:18:00|595.94|593.94|595.89|593.89|595.94|593.94|595.86|593.86|14
1607203090000|2020-12-05 21:18:10|595.88|593.88|595.93|593.93|595.94|593.94|595.88|593.88|15
1607203100000|2020-12-05 21:18:20|595.95|593.95|595.96|593.96|595.97|593.97|595.95|593.95|10
1607203110000|2020-12-05 21:18:30|595.97|593.97|595.92|593.92|595.97|593.97|595.91|593.91|15
1607203120000|2020-12-05 21:18:40|595.91|593.91|595.94|593.94|595.95|593.95|595.91|593.91|13
1607203130000|2020-12-05 21:18:50|595.93|593.93|595.95|593.95|595.95|593.95|595.93|593.93|10
1607203140000|2020-12-05 21:19:00|595.94|593.94|596.07|594.07|596.08|594.08|595.92|593.92|12
1607203150000|2020-12-05 21:19:10|596.08|594.08|596.15|594.15|596.16|594.16|596.06|594.06|16
1607203160000|2020-12-05 21:19:20|596.19|594.19|596.2|594.2|596.22|594.22|596.19|594.19|8
1607203170000|2020-12-05 21:19:30|596.19|594.19|596.23|594.23|596.23|594.23|596.17|594.17|21
1607203180000|2020-12-05 21:19:40|596.21|594.21|596.28|594.28|596.28|594.28|596.2|594.2|13
1607203190000|2020-12-05 21:19:50|596.27|594.27|596.22|594.22|596.28|594.28|596.21|594.21|17
1607203200000|2020-12-05 21:20:00|596.23|594.23|596.24|594.24|596.24|594.24|596.22|594.22|15
1607203210000|2020-12-05 21:20:10|596.23|594.23|596.26|594.26|596.26|594.26|596.23|594.23|11
1607203220000|2020-12-05 21:20:20|596.25|594.25|596.25|594.25|596.26|594.26|596.25|594.25|3
1607203230000|2020-12-05 21:20:30|596.23|594.23|596.23|594.23|596.24|594.24|596.23|594.23|3
1607203240000|2020-12-05 21:20:40|596.22|594.22|596.25|594.25|596.25|594.25|596.22|594.22|8
1607203250000|2020-12-05 21:20:50|596.24|594.24|596.25|594.25|596.25|594.25|596.24|594.24|12
1607203260000|2020-12-05 21:21:00|596.24|594.24|596.25|594.25|596.26|594.26|596.24|594.24|10
1607203270000|2020-12-05 21:21:10|596.21|594.21|596.23|594.23|596.23|594.23|596.21|594.21|4
1607203280000|2020-12-05 21:21:20|596.27|594.27|596.28|594.28|596.28|594.28|596.22|594.22|13
1607203290000|2020-12-05 21:21:30|596.26|594.26|596.1|594.1|596.26|594.26|596.1|594.1|19
1607203300000|2020-12-05 21:21:40|596.14|594.14|596.14|594.14|596.14|594.14|596.11|594.11|7
1607203310000|2020-12-05 21:21:50|596.12|594.12|596.17|594.17|596.18|594.18|596.12|594.12|9
1607203320000|2020-12-05 21:22:00|596.16|594.16|596.18|594.18|596.2|594.2|596.16|594.16|13
1607203330000|2020-12-05 21:22:10|596.2|594.2|596.17|594.17|596.2|594.2|596.16|594.16|13
1607203340000|2020-12-05 21:22:20|596.18|594.18|596.13|594.13|596.18|594.18|596.13|594.13|9
1607203350000|2020-12-05 21:22:30|596.14|594.14|596.18|594.18|596.2|594.2|596.13|594.13|11
1607203360000|2020-12-05 21:22:40|596.21|594.21|596.27|594.27|596.27|594.27|596.18|594.18|10
1607203370000|2020-12-05 21:22:50|596.28|594.28|596.24|594.24|596.29|594.29|596.24|594.24|5
1607203380000|2020-12-05 21:23:00|596.22|594.22|596.47|594.47|596.48|594.48|596.21|594.21|26
1607203390000|2020-12-05 21:23:10|596.48|594.48|596.5|594.5|596.51|594.51|596.46|594.46|12
1607203400000|2020-12-05 21:23:20|596.51|594.51|596.5|594.5|596.53|594.53|596.46|594.46|21
1607203410000|2020-12-05 21:23:30|596.48|594.48|596.56|594.56|596.57|594.57|596.48|594.48|14
1607203420000|2020-12-05 21:23:40|596.57|594.57|596.57|594.57|596.59|594.59|596.54|594.54|15
1607203430000|2020-12-05 21:23:50|596.55|594.55|596.57|594.57|596.59|594.59|596.55|594.55|13
1607203440000|2020-12-05 21:24:00|596.56|594.56|596.57|594.57|596.59|594.59|596.55|594.55|18
1607203450000|2020-12-05 21:24:10|596.56|594.56|596.56|594.56|596.59|594.59|596.56|594.56|5
1607203460000|2020-12-05 21:24:20|596.57|594.57|596.32|594.32|596.57|594.57|596.32|594.32|24
1607203470000|2020-12-05 21:24:30|596.29|594.29|596.19|594.19|596.3|594.3|596.16|594.16|29
1607203480000|2020-12-05 21:24:40|596.1|594.1|596.09|594.09|596.11|594.11|596.04|594.04|23
1607203490000|2020-12-05 21:24:50|596.1|594.1|596.08|594.08|596.1|594.1|596.06|594.06|16
1607203500000|2020-12-05 21:25:00|596.09|594.09|596.42|594.42|596.42|594.42|596.09|594.09|15
1607203510000|2020-12-05 21:25:10|596.41|594.41|596.37|594.37|596.42|594.42|596.36|594.36|15
1607203520000|2020-12-05 21:25:20|596.36|594.36|596.31|594.31|596.37|594.37|596.29|594.29|25
1607203530000|2020-12-05 21:25:30|596.33|594.33|596.06|594.06|596.34|594.34|596.06|594.06|22
1607203540000|2020-12-05 21:25:40|596.03|594.03|595.94|593.94|596.07|594.07|595.94|593.94|9
1607203550000|2020-12-05 21:25:50|595.95|593.95|595.93|593.93|596.1|594.1|595.9|593.9|26
1607203560000|2020-12-05 21:26:00|595.91|593.91|595.97|593.97|595.99|593.99|595.9|593.9|19
1607203570000|2020-12-05 21:26:10|595.94|593.94|596.12|594.12|596.13|594.13|595.94|593.94|15
1607203580000|2020-12-05 21:26:20|596.08|594.08|595.99|593.99|596.08|594.08|595.97|593.97|11
1607203590000|2020-12-05 21:26:30|596|594|596.01|594.01|596.01|594.01|595.95|593.95|15
1607203600000|2020-12-05 21:26:40|595.99|593.99|595.96|593.96|596.03|594.03|595.96|593.96|17
1607203610000|2020-12-05 21:26:50|595.95|593.95|595.97|593.97|595.99|593.99|595.95|593.95|12
1607203620000|2020-12-05 21:27:00|595.96|593.96|595.94|593.94|595.97|593.97|595.92|593.92|13
1607203630000|2020-12-05 21:27:10|595.95|593.95|595.95|593.95|595.96|593.96|595.94|593.94|12
1607203640000|2020-12-05 21:27:20|595.91|593.91|595.92|593.92|595.94|593.94|595.91|593.91|12
1607203650000|2020-12-05 21:27:30|595.91|593.91|595.9|593.9|595.92|593.92|595.89|593.89|10
1607203660000|2020-12-05 21:27:40|595.89|593.89|595.92|593.92|595.95|593.95|595.89|593.89|14
1607203670000|2020-12-05 21:27:50|595.91|593.91|595.92|593.92|595.92|593.92|595.89|593.89|12
1607203680000|2020-12-05 21:28:00|595.91|593.91|595.95|593.95|595.95|593.95|595.9|593.9|13
1607203690000|2020-12-05 21:28:10|595.97|593.97|595.96|593.96|595.97|593.97|595.94|593.94|11
1607203700000|2020-12-05 21:28:20|595.93|593.93|595.93|593.93|595.96|593.96|595.92|593.92|6
1607203710000|2020-12-05 21:28:30|595.92|593.92|595.91|593.91|595.93|593.93|595.9|593.9|10
1607203720000|2020-12-05 21:28:40|595.92|593.92|595.93|593.93|595.96|593.96|595.9|593.9|15
1607203730000|2020-12-05 21:28:50|595.92|593.92|595.47|593.47|595.94|593.94|595.47|593.47|24
1607203740000|2020-12-05 21:29:00|595.46|593.46|595.33|593.33|595.48|593.48|595.32|593.32|22
1607203750000|2020-12-05 21:29:10|595.32|593.32|595.46|593.46|595.46|593.46|595.3|593.3|24
1607203760000|2020-12-05 21:29:20|595.44|593.44|595.41|593.41|595.45|593.45|595.39|593.39|22
1607203770000|2020-12-05 21:29:30|595.44|593.44|595.28|593.28|595.44|593.44|595.27|593.27|25
1607203780000|2020-12-05 21:29:40|595.29|593.29|595.26|593.26|595.29|593.29|595.19|593.19|26
1607203790000|2020-12-05 21:29:50|595.27|593.27|595.24|593.24|595.35|593.35|595.23|593.23|26
1607203800000|2020-12-05 21:30:00|595.27|593.27|595.26|593.26|595.28|593.28|595.18|593.18|23
1607203810000|2020-12-05 21:30:10|595.24|593.24|595.19|593.19|595.3|593.3|595.19|593.19|30
1607203820000|2020-12-05 21:30:20|595.2|593.2|595.43|593.43|595.44|593.44|595.17|593.17|23
1607203830000|2020-12-05 21:30:30|595.44|593.44|595.36|593.36|595.44|593.44|595.35|593.35|19
1607203840000|2020-12-05 21:30:40|595.34|593.34|595.62|593.62|595.63|593.63|595.34|593.34|23
1607203850000|2020-12-05 21:30:50|595.58|593.58|595.52|593.52|595.58|593.58|595.47|593.47|27
1607203860000|2020-12-05 21:31:00|595.53|593.53|595.53|593.53|595.53|593.53|595.49|593.49|24
1607203870000|2020-12-05 21:31:10|595.5|593.5|595.53|593.53|595.53|593.53|595.49|593.49|24
1607203880000|2020-12-05 21:31:20|595.52|593.52|595.53|593.53|595.55|593.55|595.5|593.5|19
1607203890000|2020-12-05 21:31:30|595.52|593.52|595.52|593.52|595.53|593.53|595.49|593.49|13
1607203900000|2020-12-05 21:31:40|595.54|593.54|595.44|593.44|595.56|593.56|595.42|593.42|16
1607203910000|2020-12-05 21:31:50|595.45|593.45|595.47|593.47|595.49|593.49|595.43|593.43|18
1607203920000|2020-12-05 21:32:00|595.45|593.45|595.62|593.62|595.62|593.62|595.4|593.4|24
1607203930000|2020-12-05 21:32:10|595.67|593.67|595.67|593.67|595.68|593.68|595.66|593.66|7
1607203940000|2020-12-05 21:32:20|595.66|593.66|595.65|593.65|595.66|593.66|595.64|593.64|4
1607203950000|2020-12-05 21:32:30|595.64|593.64|595.64|593.64|595.64|593.64|595.62|593.62|6
1607203960000|2020-12-05 21:32:40|595.6|593.6|595.61|593.61|595.61|593.61|595.6|593.6|6
1607203970000|2020-12-05 21:32:50|595.62|593.62|595.66|593.66|595.67|593.67|595.61|593.61|7
1607203980000|2020-12-05 21:33:00|595.67|593.67|595.66|593.66|595.67|593.67|595.65|593.65|3
1607203990000|2020-12-05 21:33:10|595.64|593.64|595.49|593.49|595.64|593.64|595.48|593.48|17
1607204000000|2020-12-05 21:33:20|595.45|593.45|595.45|593.45|595.45|593.45|595.44|593.44|5
1607204010000|2020-12-05 21:33:30|595.43|593.43|595.2|593.2|595.44|593.44|595.2|593.2|14
1607204020000|2020-12-05 21:33:40|595.22|593.22|595|593|595.24|593.24|595|593|23
1607204030000|2020-12-05 21:33:50|595.01|593.01|594.82|592.82|595.01|593.01|594.81|592.81|15
1607204040000|2020-12-05 21:34:00|594.8|592.8|594.72|592.72|594.8|592.8|594.59|592.59|23
1607204050000|2020-12-05 21:34:10|594.71|592.71|594.62|592.62|594.71|592.71|594.6|592.6|22
1607204060000|2020-12-05 21:34:20|594.63|592.63|594.96|592.96|594.96|592.96|594.61|592.61|26
1607204070000|2020-12-05 21:34:30|594.95|592.95|595.04|593.04|595.04|593.04|594.94|592.94|23
1607204080000|2020-12-05 21:34:40|595.03|593.03|594.98|592.98|595.06|593.06|594.98|592.98|20
1607204090000|2020-12-05 21:34:50|594.99|592.99|595.04|593.04|595.05|593.05|594.97|592.97|19
1607204100000|2020-12-05 21:35:00|595.03|593.03|595|593|595.03|593.03|594.98|592.98|12
1607204110000|2020-12-05 21:35:10|594.98|592.98|595.01|593.01|595.01|593.01|594.97|592.97|14
1607204120000|2020-12-05 21:35:20|594.99|592.99|595|593|595|593|594.98|592.98|8
1607204130000|2020-12-05 21:35:30|595.02|593.02|594.99|592.99|595.04|593.04|594.99|592.99|15
1607204140000|2020-12-05 21:35:40|595|593|595.05|593.05|595.07|593.07|594.97|592.97|20
1607204150000|2020-12-05 21:35:50|595.06|593.06|595.07|593.07|595.08|593.08|595.04|593.04|7
1607204160000|2020-12-05 21:36:00|595.08|593.08|595.06|593.06|595.08|593.08|595.06|593.06|2
1607204170000|2020-12-05 21:36:10|595.05|593.05|594.86|592.86|595.05|593.05|594.86|592.86|21
1607204180000|2020-12-05 21:36:20|594.85|592.85|594.95|592.95|594.95|592.95|594.85|592.85|14
1607204190000|2020-12-05 21:36:30|594.96|592.96|594.99|592.99|594.99|592.99|594.95|592.95|7
1607204200000|2020-12-05 21:36:40|594.98|592.98|594.96|592.96|594.98|592.98|594.95|592.95|5
1607204210000|2020-12-05 21:36:50|594.95|592.95|594.96|592.96|594.96|592.96|594.94|592.94|4
1607204220000|2020-12-05 21:37:00|594.95|592.95|594.9|592.9|594.96|592.96|594.9|592.9|7
1607204230000|2020-12-05 21:37:10|594.89|592.89|594.89|592.89|594.9|592.9|594.89|592.89|3
1607204240000|2020-12-05 21:37:20|594.93|592.93|594.92|592.92|594.96|592.96|594.92|592.92|11
1607204250000|2020-12-05 21:37:30|594.93|592.93|594.97|592.97|594.97|592.97|594.93|592.93|14
1607204260000|2020-12-05 21:37:40|594.95|592.95|594.87|592.87|594.97|592.97|594.86|592.86|14
1607204270000|2020-12-05 21:37:50|594.86|592.86|594.85|592.85|594.86|592.86|594.85|592.85|4
1607204280000|2020-12-05 21:38:00|594.84|592.84|594.88|592.88|594.97|592.97|594.84|592.84|17
1607204290000|2020-12-05 21:38:10|594.86|592.86|594.85|592.85|594.86|592.86|594.85|592.85|10
1607204300000|2020-12-05 21:38:20|594.87|592.87|594.81|592.81|594.88|592.88|594.8|592.8|15
1607204310000|2020-12-05 21:38:30|594.79|592.79|594.49|592.49|594.79|592.79|594.49|592.49|16
1607204320000|2020-12-05 21:38:40|594.48|592.48|594.32|592.32|594.49|592.49|594.31|592.31|22
1607204330000|2020-12-05 21:38:50|594.33|592.33|594.36|592.36|594.43|592.43|594.26|592.26|25
1607204340000|2020-12-05 21:39:00|594.37|592.37|594.4|592.4|594.4|592.4|594.24|592.24|24
1607204350000|2020-12-05 21:39:10|594.43|592.43|594.45|592.45|594.53|592.53|594.43|592.43|16
1607204360000|2020-12-05 21:39:20|594.46|592.46|594.09|592.09|594.46|592.46|594.09|592.09|23
1607204370000|2020-12-05 21:39:30|594.1|592.1|594.19|592.19|594.26|592.26|594.08|592.08|26
1607204380000|2020-12-05 21:39:40|594.21|592.21|593.96|591.96|594.21|592.21|593.95|591.95|21
1607204390000|2020-12-05 21:39:50|593.95|591.95|593.94|591.94|593.95|591.95|593.93|591.93|13
1607204400000|2020-12-05 21:40:00|593.93|591.93|594.1|592.1|594.1|592.1|593.93|591.93|17
1607204410000|2020-12-05 21:40:10|594.07|592.07|594.16|592.16|594.17|592.17|594.07|592.07|24
1607204420000|2020-12-05 21:40:20|594.18|592.18|594.34|592.34|594.35|592.35|594.16|592.16|24
1607204430000|2020-12-05 21:40:30|594.33|592.33|594.28|592.28|594.35|592.35|594.18|592.18|26
1607204440000|2020-12-05 21:40:40|594.29|592.29|594.18|592.18|594.32|592.32|594.15|592.15|23
1607204450000|2020-12-05 21:40:50|594.16|592.16|593.97|591.97|594.19|592.19|593.96|591.96|19
1607204460000|2020-12-05 21:41:00|593.99|591.99|594.1|592.1|594.11|592.11|593.96|591.96|28
1607204470000|2020-12-05 21:41:10|594.12|592.12|593.97|591.97|594.15|592.15|593.95|591.95|25
1607204480000|2020-12-05 21:41:20|593.96|591.96|593.83|591.83|593.96|591.96|593.82|591.82|20
1607204490000|2020-12-05 21:41:30|593.84|591.84|593.78|591.78|593.84|591.84|593.78|591.78|15
1607204500000|2020-12-05 21:41:40|593.77|591.77|593.98|591.98|593.98|591.98|593.77|591.77|16
1607204510000|2020-12-05 21:41:50|593.99|591.99|594.03|592.03|594.05|592.05|593.97|591.97|22
1607204520000|2020-12-05 21:42:00|594.02|592.02|593.94|591.94|594.02|592.02|593.91|591.91|25
1607204530000|2020-12-05 21:42:10|593.92|591.92|593.93|591.93|593.95|591.95|593.9|591.9|13
1607204540000|2020-12-05 21:42:20|593.94|591.94|593.98|591.98|593.98|591.98|593.94|591.94|16
1607204550000|2020-12-05 21:42:30|593.97|591.97|593.97|591.97|593.97|591.97|593.97|591.97|1
1607204560000|2020-12-05 21:42:40|593.96|591.96|593.98|591.98|593.98|591.98|593.95|591.95|7
1607204570000|2020-12-05 21:42:50|593.97|591.97|593.95|591.95|593.97|591.97|593.95|591.95|2
1607204580000|2020-12-05 21:43:00|593.91|591.91|593.89|591.89|593.91|591.91|593.87|591.87|6
1607204590000|2020-12-05 21:43:10|593.87|591.87|593.87|591.87|593.87|591.87|593.87|591.87|1
1607204600000|2020-12-05 21:43:20|593.86|591.86|593.95|591.95|593.95|591.95|593.85|591.85|11
1607204610000|2020-12-05 21:43:30|593.97|591.97|593.99|591.99|594.06|592.06|593.96|591.96|24
1607204620000|2020-12-05 21:43:40|593.98|591.98|593.95|591.95|593.98|591.98|593.95|591.95|10
1607204630000|2020-12-05 21:43:50|593.94|591.94|593.95|591.95|593.95|591.95|593.94|591.94|2
1607204640000|2020-12-05 21:44:00|593.94|591.94|593.98|591.98|594.01|592.01|593.94|591.94|9
1607204650000|2020-12-05 21:44:10|593.99|591.99|594|592|594|592|593.97|591.97|4
1607204660000|2020-12-05 21:44:20|594.01|592.01|593.8|591.8|594.01|592.01|593.79|591.79|19
1607204670000|2020-12-05 21:44:30|593.79|591.79|593.77|591.77|593.79|591.79|593.77|591.77|3
1607204680000|2020-12-05 21:44:40|593.75|591.75|593.68|591.68|593.75|591.75|593.65|591.65|19
1607204690000|2020-12-05 21:44:50|593.69|591.69|593.57|591.57|593.7|591.7|593.57|591.57|14
1607204700000|2020-12-05 21:45:00|593.58|591.58|593.67|591.67|593.68|591.68|593.58|591.58|14
1607204710000|2020-12-05 21:45:10|593.66|591.66|593.74|591.74|593.74|591.74|593.66|591.66|7
1607204720000|2020-12-05 21:45:20|593.73|591.73|593.72|591.72|593.82|591.82|593.7|591.7|16
1607204730000|2020-12-05 21:45:30|593.71|591.71|593.8|591.8|593.8|591.8|593.71|591.71|16
1607204740000|2020-12-05 21:45:40|593.79|591.79|593.9|591.9|593.9|591.9|593.79|591.79|11
1607204750000|2020-12-05 21:45:50|593.91|591.91|593.94|591.94|593.96|591.96|593.91|591.91|7
1607204760000|2020-12-05 21:46:00|593.93|591.93|593.94|591.94|593.97|591.97|593.85|591.85|12
1607204770000|2020-12-05 21:46:10|593.95|591.95|593.93|591.93|594.01|592.01|593.91|591.91|9
1607204780000|2020-12-05 21:46:20|593.92|591.92|593.7|591.7|593.95|591.95|593.7|591.7|23
1607204790000|2020-12-05 21:46:30|593.71|591.71|593.56|591.56|593.71|591.71|593.53|591.53|24
1607204800000|2020-12-05 21:46:40|593.54|591.54|593.52|591.52|593.56|591.56|593.52|591.52|13
1607204810000|2020-12-05 21:46:50|593.51|591.51|593.3|591.3|593.52|591.52|593.3|591.3|19
1607204820000|2020-12-05 21:47:00|593.31|591.31|593.58|591.58|593.58|591.58|593.31|591.31|14
1607204840000|2020-12-05 21:47:20|593.59|591.59|593.89|591.89|593.89|591.89|593.58|591.58|13
1607204850000|2020-12-05 21:47:30|593.92|591.92|594.04|592.04|594.04|592.04|593.88|591.88|20
1607204860000|2020-12-05 21:47:40|594.02|592.02|594.01|592.01|594.03|592.03|594.01|592.01|6
1607204870000|2020-12-05 21:47:50|594|592|593.79|591.79|594|592|593.79|591.79|16
1607204880000|2020-12-05 21:48:00|593.82|591.82|593.76|591.76|593.82|591.82|593.75|591.75|16
1607204890000|2020-12-05 21:48:10|593.78|591.78|593.48|591.48|593.78|591.78|593.48|591.48|24
1607204900000|2020-12-05 21:48:20|593.47|591.47|593.54|591.54|593.55|591.55|593.46|591.46|9
1607204910000|2020-12-05 21:48:30|593.53|591.53|593.39|591.39|593.54|591.54|593.38|591.38|9
1607204920000|2020-12-05 21:48:40|593.38|591.38|593.35|591.35|593.4|591.4|593.34|591.34|15
1607204930000|2020-12-05 21:48:50|593.33|591.33|593.2|591.2|593.35|591.35|593.15|591.15|11
1607204940000|2020-12-05 21:49:00|593.21|591.21|593.31|591.31|593.33|591.33|593.21|591.21|21
1607204950000|2020-12-05 21:49:10|593.3|591.3|593.35|591.35|593.41|591.41|593.29|591.29|16
1607204960000|2020-12-05 21:49:20|593.36|591.36|593.39|591.39|593.42|591.42|593.35|591.35|17
1607204970000|2020-12-05 21:49:30|593.4|591.4|593.39|591.39|593.51|591.51|593.39|591.39|17
1607204980000|2020-12-05 21:49:40|593.41|591.41|593.37|591.37|593.42|591.42|593.32|591.32|20
1607204990000|2020-12-05 21:49:50|593.38|591.38|593.46|591.46|593.52|591.52|593.38|591.38|17
1607205000000|2020-12-05 21:50:00|593.45|591.45|593.44|591.44|593.47|591.47|593.42|591.42|15
1607205010000|2020-12-05 21:50:10|593.4|591.4|593.4|591.4|593.41|591.41|593.33|591.33|15
1607205020000|2020-12-05 21:50:20|593.41|591.41|593.63|591.63|593.64|591.64|593.4|591.4|22
1607205030000|2020-12-05 21:50:30|593.64|591.64|593.61|591.61|593.64|591.64|593.61|591.61|3
1607205040000|2020-12-05 21:50:40|593.59|591.59|593.43|591.43|593.61|591.61|593.42|591.42|17
1607205050000|2020-12-05 21:50:50|593.42|591.42|593.42|591.42|593.43|591.43|593.42|591.42|3
1607205060000|2020-12-05 21:51:00|593.41|591.41|593.51|591.51|593.53|591.53|593.41|591.41|9
1607205070000|2020-12-05 21:51:10|593.52|591.52|593.52|591.52|593.53|591.53|593.51|591.51|5
1607205080000|2020-12-05 21:51:20|593.51|591.51|593.51|591.51|593.52|591.52|593.5|591.5|5
1607205090000|2020-12-05 21:51:30|593.48|591.48|593.4|591.4|593.48|591.48|593.4|591.4|7
1607205100000|2020-12-05 21:51:40|593.38|591.38|593.37|591.37|593.38|591.38|593.37|591.37|4
1607205110000|2020-12-05 21:51:50|593.38|591.38|593.5|591.5|593.5|591.5|593.38|591.38|9
1607205120000|2020-12-05 21:52:00|593.48|591.48|593.49|591.49|593.49|591.49|593.48|591.48|6
1607205130000|2020-12-05 21:52:10|593.48|591.48|593.42|591.42|593.5|591.5|593.4|591.4|16
1607205140000|2020-12-05 21:52:20|593.41|591.41|593.36|591.36|593.41|591.41|593.36|591.36|7
1607205150000|2020-12-05 21:52:30|593.37|591.37|593.32|591.32|593.37|591.37|593.32|591.32|10
1607205160000|2020-12-05 21:52:40|593.33|591.33|593.48|591.48|593.48|591.48|593.33|591.33|10
1607205170000|2020-12-05 21:52:50|593.46|591.46|593.46|591.46|593.47|591.47|593.43|591.43|7
1607205180000|2020-12-05 21:53:00|593.47|591.47|593.47|591.47|593.47|591.47|593.47|591.47|1
1607205190000|2020-12-05 21:53:10|593.46|591.46|593.42|591.42|593.48|591.48|593.42|591.42|15
1607205200000|2020-12-05 21:53:20|593.46|591.46|593.42|591.42|593.47|591.47|593.41|591.41|22
1607205210000|2020-12-05 21:53:30|593.44|591.44|593.47|591.47|593.47|591.47|593.41|591.41|21
1607205220000|2020-12-05 21:53:40|593.46|591.46|593.43|591.43|593.49|591.49|593.41|591.41|15
1607205230000|2020-12-05 21:53:50|593.41|591.41|593.47|591.47|593.47|591.47|593.41|591.41|16
1607205240000|2020-12-05 21:54:00|593.46|591.46|593.6|591.6|593.6|591.6|593.46|591.46|12
1607205250000|2020-12-05 21:54:10|593.67|591.67|593.8|591.8|593.82|591.82|593.67|591.67|13
1607205260000|2020-12-05 21:54:20|593.79|591.79|593.78|591.78|593.85|591.85|593.74|591.74|21
1607205270000|2020-12-05 21:54:30|593.79|591.79|593.84|591.84|593.84|591.84|593.78|591.78|10
1607205280000|2020-12-05 21:54:40|593.77|591.77|593.88|591.88|593.9|591.9|593.77|591.77|14
1607205290000|2020-12-05 21:54:50|593.89|591.89|594.01|592.01|594.02|592.02|593.87|591.87|9
1607205300000|2020-12-05 21:55:00|594|592|594.02|592.02|594.02|592.02|593.97|591.97|12
1607205310000|2020-12-05 21:55:10|594.03|592.03|594.02|592.02|594.03|592.03|594|592|8
1607205320000|2020-12-05 21:55:20|594.03|592.03|593.98|591.98|594.06|592.06|593.98|591.98|9
1607205330000|2020-12-05 21:55:30|593.99|591.99|593.97|591.97|593.99|591.99|593.96|591.96|9
1607205340000|2020-12-05 21:55:40|593.94|591.94|593.95|591.95|593.95|591.95|593.94|591.94|4
1607205350000|2020-12-05 21:55:50|593.98|591.98|594.01|592.01|594.03|592.03|593.98|591.98|14
1607205360000|2020-12-05 21:56:00|594|592|594|592|594|592|594|592|1
1607205370000|2020-12-05 21:56:10|594.01|592.01|593.99|591.99|594.01|592.01|593.99|591.99|2
1607205380000|2020-12-05 21:56:20|594.04|592.04|594.04|592.04|594.04|592.04|594.03|592.03|3
1607205390000|2020-12-05 21:56:30|594.02|592.02|594|592|594.02|592.02|593.98|591.98|5
1607205400000|2020-12-05 21:56:40|593.98|591.98|593.95|591.95|593.98|591.98|593.95|591.95|3
1607205410000|2020-12-05 21:56:50|593.96|591.96|593.95|591.95|593.96|591.96|593.95|591.95|4
1607205420000|2020-12-05 21:57:00|593.96|591.96|593.96|591.96|593.97|591.97|593.95|591.95|4
1607205430000|2020-12-05 21:57:10|593.95|591.95|593.95|591.95|593.96|591.96|593.95|591.95|3
1607205450000|2020-12-05 21:57:30|593.94|591.94|593.94|591.94|593.95|591.95|593.92|591.92|8
1607205460000|2020-12-05 21:57:40|593.93|591.93|593.76|591.76|593.94|591.94|593.73|591.73|23
1607205470000|2020-12-05 21:57:50|593.73|591.73|593.66|591.66|593.73|591.73|593.63|591.63|15
1607205480000|2020-12-05 21:58:00|593.65|591.65|593.62|591.62|593.65|591.65|593.62|591.62|2
1607205490000|2020-12-05 21:58:10|593.61|591.61|593.61|591.61|593.62|591.62|593.59|591.59|10
1607205500000|2020-12-05 21:58:20|593.63|591.63|593.66|591.66|593.68|591.68|593.61|591.61|10
1607205510000|2020-12-05 21:58:30|593.6|591.6|593.61|591.61|593.61|591.61|593.56|591.56|8
1607205520000|2020-12-05 21:58:40|593.62|591.62|593.34|591.34|593.62|591.62|593.34|591.34|21
1607205530000|2020-12-05 21:58:50|593.35|591.35|593.37|591.37|593.38|591.38|593.33|591.33|17
1607205540000|2020-12-05 21:59:00|593.36|591.36|593.47|591.47|593.49|591.49|593.35|591.35|23
1607205550000|2020-12-05 21:59:10|593.46|591.46|593.32|591.32|593.48|591.48|593.3|591.3|15
1607205560000|2020-12-05 21:59:20|593.3|591.3|593.3|591.3|593.33|591.33|593.3|591.3|16
1607205570000|2020-12-05 21:59:30|593.32|591.32|593.23|591.23|593.32|591.32|593.22|591.22|10
1607205580000|2020-12-05 21:59:40|593.18|591.18|593.19|591.19|593.2|591.2|593.17|591.17|13
1607205590000|2020-12-05 21:59:50|593.15|591.15|593.2|591.2|593.2|591.2|593.15|591.15|4
1607205600000|2020-12-05 22:00:00|593.21|591.21|593.17|591.17|593.21|591.21|593.11|591.11|20
1607205610000|2020-12-05 22:00:10|593.13|591.13|593.17|591.17|593.19|591.19|593.12|591.12|12
1607205620000|2020-12-05 22:00:20|593.13|591.13|593.12|591.12|593.14|591.14|593.1|591.1|9
1607205630000|2020-12-05 22:00:30|593.1|591.1|593.09|591.09|593.12|591.12|593.08|591.08|15
1607205640000|2020-12-05 22:00:40|593.06|591.06|593.05|591.05|593.06|591.06|593.02|591.02|8
1607205650000|2020-12-05 22:00:50|593.06|591.06|592.97|590.97|593.06|591.06|592.97|590.97|18
1607205660000|2020-12-05 22:01:00|592.98|590.98|592.99|590.99|592.99|590.99|592.98|590.98|2
1607205670000|2020-12-05 22:01:10|592.98|590.98|592.96|590.96|592.98|590.98|592.95|590.95|3
1607205680000|2020-12-05 22:01:20|592.95|590.95|592.95|590.95|592.97|590.97|592.93|590.93|8
1607205690000|2020-12-05 22:01:30|592.94|590.94|592.93|590.93|592.94|590.94|592.93|590.93|2
1607205700000|2020-12-05 22:01:40|592.92|590.92|592.86|590.86|592.93|590.93|592.84|590.84|18
1607205710000|2020-12-05 22:01:50|592.87|590.87|592.9|590.9|592.91|590.91|592.86|590.86|12
1607205720000|2020-12-05 22:02:00|592.91|590.91|592.89|590.89|592.91|590.91|592.89|590.89|3
1607205750000|2020-12-05 22:02:30|592.9|590.9|592.88|590.88|592.9|590.9|592.88|590.88|3
1607205760000|2020-12-05 22:02:40|592.89|590.89|592.89|590.89|592.89|590.89|592.88|590.88|3
1607205770000|2020-12-05 22:02:50|592.88|590.88|592.91|590.91|592.91|590.91|592.88|590.88|4
1607205780000|2020-12-05 22:03:00|592.9|590.9|592.97|590.97|592.98|590.98|592.9|590.9|9
1607205790000|2020-12-05 22:03:10|593|591|593.09|591.09|593.11|591.11|592.96|590.96|17
1607205800000|2020-12-05 22:03:20|593.11|591.11|593.13|591.13|593.13|591.13|593.11|591.11|3
1607205810000|2020-12-05 22:03:30|593.14|591.14|593.32|591.32|593.32|591.32|593.13|591.13|12
1607205820000|2020-12-05 22:03:40|593.37|591.37|593.39|591.39|593.41|591.41|593.37|591.37|4
1607205830000|2020-12-05 22:03:50|593.38|591.38|593.47|591.47|593.47|591.47|593.38|591.38|10
1607205840000|2020-12-05 22:04:00|593.46|591.46|593.43|591.43|593.52|591.52|593.42|591.42|11
1607205850000|2020-12-05 22:04:10|593.42|591.42|593.38|591.38|593.42|591.42|593.37|591.37|8
1607205860000|2020-12-05 22:04:20|593.39|591.39|593.34|591.34|593.39|591.39|593.33|591.33|10
1607205870000|2020-12-05 22:04:30|593.35|591.35|593.1|591.1|593.48|591.48|593.1|591.1|20
1607205880000|2020-12-05 22:04:40|593.11|591.11|592.94|590.94|593.11|591.11|592.93|590.93|21
1607205890000|2020-12-05 22:04:50|592.93|590.93|592.93|590.93|592.93|590.93|592.92|590.92|3
1607205900000|2020-12-05 22:05:00|592.92|590.92|592.93|590.93|592.94|590.94|592.92|590.92|6
1607205910000|2020-12-05 22:05:10|592.94|590.94|592.93|590.93|592.94|590.94|592.93|590.93|2
1607205920000|2020-12-05 22:05:20|592.94|590.94|593.06|591.06|593.09|591.09|592.93|590.93|11
1607205930000|2020-12-05 22:05:30|593.09|591.09|593.09|591.09|593.1|591.1|593.07|591.07|11
1607205940000|2020-12-05 22:05:40|593.12|591.12|593.27|591.27|593.28|591.28|593.12|591.12|16
1607205950000|2020-12-05 22:05:50|593.28|591.28|593.46|591.46|593.49|591.49|593.27|591.27|20
1607205960000|2020-12-05 22:06:00|593.47|591.47|593.53|591.53|593.57|591.57|593.47|591.47|18
1607205970000|2020-12-05 22:06:10|593.51|591.51|593.5|591.5|593.56|591.56|593.5|591.5|16
1607205980000|2020-12-05 22:06:20|593.52|591.52|593.45|591.45|593.52|591.52|593.45|591.45|10
1607206000000|2020-12-05 22:06:40|593.46|591.46|593.45|591.45|593.46|591.46|593.45|591.45|2
1607206010000|2020-12-05 22:06:50|593.46|591.46|593.31|591.31|593.46|591.46|593.31|591.31|14
1607206020000|2020-12-05 22:07:00|593.33|591.33|593.38|591.38|593.47|591.47|593.33|591.33|18
1607206030000|2020-12-05 22:07:10|593.4|591.4|593.39|591.39|593.4|591.4|593.37|591.37|6
1607206040000|2020-12-05 22:07:20|593.38|591.38|593.39|591.39|593.39|591.39|593.38|591.38|4
1607206050000|2020-12-05 22:07:30|593.47|591.47|593.39|591.39|593.47|591.47|593.39|591.39|2
1607206080000|2020-12-05 22:08:00|593.4|591.4|593.4|591.4|593.4|591.4|593.4|591.4|1
1607206090000|2020-12-05 22:08:10|593.39|591.39|593.39|591.39|593.39|591.39|593.39|591.39|1
1607206100000|2020-12-05 22:08:20|593.36|591.36|593.36|591.36|593.36|591.36|593.36|591.36|1
1607206110000|2020-12-05 22:08:30|593.37|591.37|593.33|591.33|593.37|591.37|593.31|591.31|5
1607206120000|2020-12-05 22:08:40|593.31|591.31|593.32|591.32|593.33|591.33|593.31|591.31|3
1607206130000|2020-12-05 22:08:50|593.31|591.31|593.31|591.31|593.31|591.31|593.31|591.31|1
1607206150000|2020-12-05 22:09:10|593.33|591.33|593.34|591.34|593.34|591.34|593.33|591.33|4
1607206160000|2020-12-05 22:09:20|593.33|591.33|593.25|591.25|593.33|591.33|593.24|591.24|7
1607206180000|2020-12-05 22:09:40|593.23|591.23|593.23|591.23|593.26|591.26|593.22|591.22|8
1607206190000|2020-12-05 22:09:50|593.25|591.25|593.25|591.25|593.26|591.26|593.25|591.25|3
1607206200000|2020-12-05 22:10:00|593.24|591.24|593.29|591.29|593.29|591.29|593.24|591.24|7
1607206210000|2020-12-05 22:10:10|593.28|591.28|593.28|591.28|593.28|591.28|593.27|591.27|9
1607206220000|2020-12-05 22:10:20|593.27|591.27|593.35|591.35|593.35|591.35|593.27|591.27|5
1607206230000|2020-12-05 22:10:30|593.32|591.32|593.39|591.39|593.41|591.41|593.32|591.32|12
1607206240000|2020-12-05 22:10:40|593.38|591.38|593.39|591.39|593.42|591.42|593.38|591.38|9
1607206250000|2020-12-05 22:10:50|593.41|591.41|593.42|591.42|593.45|591.45|593.39|591.39|10
1607206260000|2020-12-05 22:11:00|593.44|591.44|593.43|591.43|593.44|591.44|593.42|591.42|4
1607206270000|2020-12-05 22:11:10|593.42|591.42|593.35|591.35|593.43|591.43|593.35|591.35|11
1607206280000|2020-12-05 22:11:20|593.36|591.36|593.29|591.29|593.37|591.37|593.29|591.29|17
1607206290000|2020-12-05 22:11:30|593.28|591.28|593.19|591.19|593.28|591.28|593.17|591.17|9
1607206300000|2020-12-05 22:11:40|593.21|591.21|593.19|591.19|593.22|591.22|593.19|591.19|5
1607206310000|2020-12-05 22:11:50|593.17|591.17|593.16|591.16|593.18|591.18|593.16|591.16|3
1607206320000|2020-12-05 22:12:00|593.15|591.15|593.16|591.16|593.16|591.16|593.14|591.14|4
1607206330000|2020-12-05 22:12:10|593.15|591.15|593.16|591.16|593.17|591.17|593.15|591.15|5
1607206340000|2020-12-05 22:12:20|593.15|591.15|593.16|591.16|593.17|591.17|593.15|591.15|8
1607206350000|2020-12-05 22:12:30|593.17|591.17|593.16|591.16|593.17|591.17|593.15|591.15|4
1607206360000|2020-12-05 22:12:40|593.15|591.15|593.16|591.16|593.16|591.16|593.15|591.15|2
1607206370000|2020-12-05 22:12:50|593.15|591.15|593.16|591.16|593.16|591.16|593.15|591.15|2
1607206380000|2020-12-05 22:13:00|593.17|591.17|593.17|591.17|593.17|591.17|593.17|591.17|1
1607206390000|2020-12-05 22:13:10|593.16|591.16|593.17|591.17|593.17|591.17|593.15|591.15|6
1607206400000|2020-12-05 22:13:20|593.16|591.16|593.16|591.16|593.17|591.17|593.16|591.16|3
1607206410000|2020-12-05 22:13:30|593.17|591.17|593.17|591.17|593.17|591.17|593.17|591.17|1
1607206420000|2020-12-05 22:13:40|593.16|591.16|593.15|591.15|593.16|591.16|593.15|591.15|6
1607206430000|2020-12-05 22:13:50|593.14|591.14|593.16|591.16|593.16|591.16|593.14|591.14|5
1607206440000|2020-12-05 22:14:00|593.15|591.15|593.14|591.14|593.16|591.16|593.14|591.14|4
1607206450000|2020-12-05 22:14:10|593.13|591.13|593.14|591.14|593.14|591.14|593.13|591.13|2
1607206460000|2020-12-05 22:14:20|593.13|591.13|593.13|591.13|593.13|591.13|593.13|591.13|1
1607206470000|2020-12-05 22:14:30|593.14|591.14|593.13|591.13|593.14|591.14|593.13|591.13|2
1607206480000|2020-12-05 22:14:40|593.14|591.14|593.14|591.14|593.14|591.14|593.14|591.14|1
1607206490000|2020-12-05 22:14:50|593.13|591.13|593.13|591.13|593.13|591.13|593.13|591.13|1
1607206500000|2020-12-05 22:15:00|593.12|591.12|593.11|591.11|593.13|591.13|593.11|591.11|3
1607206510000|2020-12-05 22:15:10|593.12|591.12|593.13|591.13|593.13|591.13|593.11|591.11|4
1607206520000|2020-12-05 22:15:20|593.12|591.12|593.14|591.14|593.14|591.14|593.12|591.12|4
1607206530000|2020-12-05 22:15:30|593.13|591.13|593.13|591.13|593.13|591.13|593.12|591.12|9
1607206540000|2020-12-05 22:15:40|593.12|591.12|593.11|591.11|593.12|591.12|593.1|591.1|4
1607206550000|2020-12-05 22:15:50|593.12|591.12|593.1|591.1|593.12|591.12|593.1|591.1|7
1607206570000|2020-12-05 22:16:10|593.09|591.09|593.1|591.1|593.1|591.1|593.09|591.09|8
1607206580000|2020-12-05 22:16:20|593.11|591.11|593.11|591.11|593.12|591.12|593.11|591.11|9
1607206590000|2020-12-05 22:16:30|593.12|591.12|593.12|591.12|593.12|591.12|593.12|591.12|1
1607206600000|2020-12-05 22:16:40|593.13|591.13|593.12|591.12|593.13|591.13|593.12|591.12|4
1607206610000|2020-12-05 22:16:50|593.11|591.11|593.08|591.08|593.11|591.11|593.06|591.06|19
1607206620000|2020-12-05 22:17:00|593.07|591.07|593.06|591.06|593.08|591.08|593.06|591.06|22
1607206630000|2020-12-05 22:17:10|593.03|591.03|593.04|591.04|593.04|591.04|593.03|591.03|8
1607206640000|2020-12-05 22:17:20|593.03|591.03|593.02|591.02|593.04|591.04|593.02|591.02|14
1607206650000|2020-12-05 22:17:30|593.03|591.03|593.03|591.03|593.03|591.03|593.02|591.02|17
1607206660000|2020-12-05 22:17:40|593.04|591.04|593.04|591.04|593.04|591.04|593.03|591.03|5
1607206670000|2020-12-05 22:17:50|593.03|591.03|593.03|591.03|593.04|591.04|593.03|591.03|11
1607206680000|2020-12-05 22:18:00|593.04|591.04|593.04|591.04|593.04|591.04|593.03|591.03|11
1607206690000|2020-12-05 22:18:10|593.05|591.05|593.05|591.05|593.05|591.05|593.04|591.04|3
1607206700000|2020-12-05 22:18:20|593.06|591.06|593.05|591.05|593.06|591.06|593.05|591.05|2
1607206710000|2020-12-05 22:18:30|593.04|591.04|593.05|591.05|593.05|591.05|593.04|591.04|2
1607206720000|2020-12-05 22:18:40|593.04|591.04|593.04|591.04|593.05|591.05|593.04|591.04|5
1607206730000|2020-12-05 22:18:50|593.05|591.05|593.05|591.05|593.05|591.05|593.04|591.04|11
1607206740000|2020-12-05 22:19:00|593.04|591.04|593.04|591.04|593.05|591.05|593.04|591.04|7
1607206760000|2020-12-05 22:19:20|593.03|591.03|593.03|591.03|593.03|591.03|593.03|591.03|1
1607206780000|2020-12-05 22:19:40|593|591|593.03|591.03|593.03|591.03|593|591|8
1607206790000|2020-12-05 22:19:50|593.04|591.04|593.03|591.03|593.04|591.04|593.02|591.02|8
1607206800000|2020-12-05 22:20:00|593.06|591.06|593.06|591.06|593.07|591.07|593.06|591.06|3
1607206810000|2020-12-05 22:20:10|593.07|591.07|593.06|591.06|593.17|591.17|593.06|591.06|4
1607206840000|2020-12-05 22:20:40|593.05|591.05|593.06|591.06|593.06|591.06|593.05|591.05|2
1607206850000|2020-12-05 22:20:50|593.05|591.05|593.05|591.05|593.06|591.06|593.05|591.05|3
1607206860000|2020-12-05 22:21:00|593.02|591.02|592.99|590.99|593.02|591.02|592.98|590.98|5
1607206870000|2020-12-05 22:21:10|592.97|590.97|592.86|590.86|592.97|590.97|592.86|590.86|16
1607206880000|2020-12-05 22:21:20|592.87|590.87|592.85|590.85|592.87|590.87|592.85|590.85|5
1607206890000|2020-12-05 22:21:30|592.83|590.83|592.69|590.69|592.84|590.84|592.69|590.69|8
1607206900000|2020-12-05 22:21:40|592.66|590.66|592.66|590.66|592.66|590.66|592.66|590.66|1
1607206910000|2020-12-05 22:21:50|592.67|590.67|592.68|590.68|592.68|590.68|592.67|590.67|2
1607206920000|2020-12-05 22:22:00|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|1
1607206940000|2020-12-05 22:22:20|592.68|590.68|592.68|590.68|592.68|590.68|592.67|590.67|13
1607206950000|2020-12-05 22:22:30|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|1
1607206960000|2020-12-05 22:22:40|592.7|590.7|592.72|590.72|592.72|590.72|592.7|590.7|2
1607206970000|2020-12-05 22:22:50|592.71|590.71|592.86|590.86|592.86|590.86|592.71|590.71|11
1607206980000|2020-12-05 22:23:00|592.85|590.85|592.86|590.86|592.86|590.86|592.85|590.85|4
1607206990000|2020-12-05 22:23:10|592.89|590.89|592.89|590.89|592.89|590.89|592.89|590.89|1
1607207000000|2020-12-05 22:23:20|592.9|590.9|593.05|591.05|593.05|591.05|592.89|590.89|15
1607207010000|2020-12-05 22:23:30|593.07|591.07|593.24|591.24|593.25|591.25|593.07|591.07|22
1607207020000|2020-12-05 22:23:40|593.26|591.26|593.31|591.31|593.37|591.37|593.24|591.24|21
1607207030000|2020-12-05 22:23:50|593.3|591.3|593.31|591.31|593.34|591.34|593.29|591.29|14
1607207040000|2020-12-05 22:24:00|593.33|591.33|593.69|591.69|593.71|591.71|593.3|591.3|20
1607207050000|2020-12-05 22:24:10|593.7|591.7|593.67|591.67|593.71|591.71|593.67|591.67|13
1607207060000|2020-12-05 22:24:20|593.66|591.66|593.67|591.67|593.68|591.68|593.66|591.66|12
1607207070000|2020-12-05 22:24:30|593.66|591.66|593.68|591.68|593.71|591.71|593.66|591.66|14
1607207080000|2020-12-05 22:24:40|593.67|591.67|593.66|591.66|593.68|591.68|593.64|591.64|14
1607207090000|2020-12-05 22:24:50|593.65|591.65|593.56|591.56|593.67|591.67|593.56|591.56|21
1607207100000|2020-12-05 22:25:00|593.55|591.55|593.57|591.57|593.58|591.58|593.54|591.54|14
1607207110000|2020-12-05 22:25:10|593.58|591.58|593.56|591.56|593.59|591.59|593.56|591.56|21
1607207120000|2020-12-05 22:25:20|593.55|591.55|593.55|591.55|593.55|591.55|593.55|591.55|1
1607207130000|2020-12-05 22:25:30|593.57|591.57|593.6|591.6|593.6|591.6|593.55|591.55|12
1607207140000|2020-12-05 22:25:40|593.59|591.59|593.62|591.62|593.69|591.69|593.59|591.59|14
1607207150000|2020-12-05 22:25:50|593.63|591.63|593.64|591.64|593.65|591.65|593.63|591.63|10
1607207160000|2020-12-05 22:26:00|593.66|591.66|593.63|591.63|593.66|591.66|593.63|591.63|3
1607207170000|2020-12-05 22:26:10|593.65|591.65|593.65|591.65|593.66|591.66|593.65|591.65|3
1607207180000|2020-12-05 22:26:20|593.66|591.66|593.72|591.72|593.73|591.73|593.65|591.65|5
1607207190000|2020-12-05 22:26:30|593.77|591.77|593.72|591.72|593.77|591.77|593.72|591.72|2
1607207200000|2020-12-05 22:26:40|593.73|591.73|593.72|591.72|593.73|591.73|593.72|591.72|2
1607207220000|2020-12-05 22:27:00|593.71|591.71|593.7|591.7|593.71|591.71|593.67|591.67|3
1607207230000|2020-12-05 22:27:10|593.71|591.71|593.55|591.55|593.71|591.71|593.55|591.55|9
1607207240000|2020-12-05 22:27:20|593.48|591.48|593.39|591.39|593.48|591.48|593.38|591.38|22
1607207250000|2020-12-05 22:27:30|593.41|591.41|593.4|591.4|593.42|591.42|593.39|591.39|17
1607207260000|2020-12-05 22:27:40|593.41|591.41|593.31|591.31|593.44|591.44|593.31|591.31|19
1607207270000|2020-12-05 22:27:50|593.24|591.24|593.24|591.24|593.24|591.24|593.24|591.24|1
1607207280000|2020-12-05 22:28:00|593.23|591.23|593.25|591.25|593.25|591.25|593.23|591.23|3
1607207300000|2020-12-05 22:28:20|593.24|591.24|593.28|591.28|593.28|591.28|593.24|591.24|3
1607207310000|2020-12-05 22:28:30|593.25|591.25|593.23|591.23|593.25|591.25|593.23|591.23|2
1607207320000|2020-12-05 22:28:40|593.22|591.22|593.22|591.22|593.23|591.23|593.22|591.22|5
1607207330000|2020-12-05 22:28:50|593.23|591.23|593.22|591.22|593.23|591.23|593.22|591.22|12
1607207340000|2020-12-05 22:29:00|593.24|591.24|593.23|591.23|593.24|591.24|593.17|591.17|10
1607207350000|2020-12-05 22:29:10|593.24|591.24|593.22|591.22|593.25|591.25|593.22|591.22|6
1607207360000|2020-12-05 22:29:20|593.23|591.23|593.23|591.23|593.25|591.25|593.22|591.22|16
1607207370000|2020-12-05 22:29:30|593.24|591.24|593.24|591.24|593.25|591.25|593.23|591.23|9
1607207380000|2020-12-05 22:29:40|593.25|591.25|593.24|591.24|593.25|591.25|593.24|591.24|4
1607207390000|2020-12-05 22:29:50|593.23|591.23|593.25|591.25|593.25|591.25|593.23|591.23|12
1607207400000|2020-12-05 22:30:00|593.26|591.26|593.24|591.24|593.26|591.26|593.24|591.24|11
1607207410000|2020-12-05 22:30:10|593.25|591.25|593.26|591.26|593.26|591.26|593.24|591.24|4
1607207420000|2020-12-05 22:30:20|593.27|591.27|593.18|591.18|593.27|591.27|593.17|591.17|4
1607207430000|2020-12-05 22:30:30|593.2|591.2|593.19|591.19|593.2|591.2|593.19|591.19|4
1607207440000|2020-12-05 22:30:40|593.18|591.18|593.19|591.19|593.19|591.19|593.16|591.16|4
1607207450000|2020-12-05 22:30:50|593.18|591.18|593.19|591.19|593.19|591.19|593.17|591.17|4
1607207460000|2020-12-05 22:31:00|593.18|591.18|593.19|591.19|593.19|591.19|593.17|591.17|6
1607207470000|2020-12-05 22:31:10|593.18|591.18|593.16|591.16|593.18|591.18|593.15|591.15|8
1607207480000|2020-12-05 22:31:20|593.17|591.17|593.2|591.2|593.21|591.21|593.17|591.17|8
1607207490000|2020-12-05 22:31:30|593.19|591.19|593.2|591.2|593.2|591.2|593.19|591.19|2
1607207500000|2020-12-05 22:31:40|593.21|591.21|593.24|591.24|593.24|591.24|593.21|591.21|3
1607207510000|2020-12-05 22:31:50|593.26|591.26|593.28|591.28|593.3|591.3|593.26|591.26|5
1607207520000|2020-12-05 22:32:00|593.29|591.29|593.29|591.29|593.29|591.29|593.29|591.29|1
1607207530000|2020-12-05 22:32:10|593.28|591.28|593.29|591.29|593.3|591.3|593.28|591.28|3
1607207540000|2020-12-05 22:32:20|593.31|591.31|593.32|591.32|593.32|591.32|593.31|591.31|4
1607207550000|2020-12-05 22:32:30|593.31|591.31|593.42|591.42|593.43|591.43|593.31|591.31|11
1607207560000|2020-12-05 22:32:40|593.45|591.45|593.62|591.62|593.62|591.62|593.45|591.45|7
1607207570000|2020-12-05 22:32:50|593.61|591.61|593.61|591.61|593.61|591.61|593.61|591.61|1
1607207580000|2020-12-05 22:33:00|593.63|591.63|593.63|591.63|593.63|591.63|593.63|591.63|1
1607207590000|2020-12-05 22:33:10|593.67|591.67|593.7|591.7|593.7|591.7|593.67|591.67|2
1607207610000|2020-12-05 22:33:30|593.68|591.68|593.68|591.68|593.68|591.68|593.68|591.68|1
1607207650000|2020-12-05 22:34:10|593.69|591.69|593.69|591.69|593.7|591.7|593.69|591.69|3
1607207660000|2020-12-05 22:34:20|593.7|591.7|593.76|591.76|593.76|591.76|593.69|591.69|4
1607207690000|2020-12-05 22:34:50|593.75|591.75|593.76|591.76|593.76|591.76|593.75|591.75|2
1607207710000|2020-12-05 22:35:10|593.77|591.77|593.77|591.77|593.77|591.77|593.77|591.77|1
1607207730000|2020-12-05 22:35:30|593.75|591.75|593.72|591.72|593.75|591.75|593.72|591.72|5
1607207740000|2020-12-05 22:35:40|593.71|591.71|593.7|591.7|593.71|591.71|593.7|591.7|2
1607207760000|2020-12-05 22:36:00|593.71|591.71|593.71|591.71|593.72|591.72|593.71|591.71|3
1607207770000|2020-12-05 22:36:10|593.72|591.72|593.72|591.72|593.72|591.72|593.72|591.72|1
1607207780000|2020-12-05 22:36:20|593.74|591.74|593.73|591.73|593.74|591.74|593.73|591.73|2
1607207790000|2020-12-05 22:36:30|593.72|591.72|593.74|591.74|593.74|591.74|593.72|591.72|7
1607207800000|2020-12-05 22:36:40|593.75|591.75|593.74|591.74|593.75|591.75|593.74|591.74|10
1607207810000|2020-12-05 22:36:50|593.75|591.75|593.74|591.74|593.75|591.75|593.74|591.74|8
1607207830000|2020-12-05 22:37:10|593.72|591.72|593.72|591.72|593.72|591.72|593.72|591.72|1
1607207840000|2020-12-05 22:37:20|593.73|591.73|593.74|591.74|593.74|591.74|593.73|591.73|2
1607207850000|2020-12-05 22:37:30|593.72|591.72|593.74|591.74|593.74|591.74|593.72|591.72|3
1607207860000|2020-12-05 22:37:40|593.75|591.75|593.74|591.74|593.75|591.75|593.73|591.73|3
1607207870000|2020-12-05 22:37:50|593.75|591.75|593.75|591.75|593.75|591.75|593.75|591.75|1
1607207880000|2020-12-05 22:38:00|593.74|591.74|593.75|591.75|593.75|591.75|593.73|591.73|10
1607207890000|2020-12-05 22:38:10|593.74|591.74|593.74|591.74|593.75|591.75|593.74|591.74|5
1607207900000|2020-12-05 22:38:20|593.75|591.75|593.75|591.75|593.75|591.75|593.74|591.74|7
1607207910000|2020-12-05 22:38:30|593.74|591.74|593.75|591.75|593.76|591.76|593.74|591.74|6
1607207930000|2020-12-05 22:38:50|593.76|591.76|593.85|591.85|593.86|591.86|593.75|591.75|10
1607207940000|2020-12-05 22:39:00|593.86|591.86|593.85|591.85|593.86|591.86|593.84|591.84|14
1607207950000|2020-12-05 22:39:10|593.84|591.84|593.86|591.86|593.86|591.86|593.84|591.84|9
1607207960000|2020-12-05 22:39:20|593.85|591.85|593.86|591.86|593.86|591.86|593.85|591.85|12
1607207970000|2020-12-05 22:39:30|593.88|591.88|593.87|591.87|593.88|591.88|593.86|591.86|4
1607207980000|2020-12-05 22:39:40|593.86|591.86|593.88|591.88|593.89|591.89|593.86|591.86|5
1607207990000|2020-12-05 22:39:50|593.89|591.89|593.81|591.81|593.89|591.89|593.81|591.81|6
1607208000000|2020-12-05 22:40:00|593.82|591.82|593.86|591.86|593.88|591.88|593.81|591.81|10
1607208010000|2020-12-05 22:40:10|593.87|591.87|593.82|591.82|593.87|591.87|593.82|591.82|8
1607208020000|2020-12-05 22:40:20|593.83|591.83|593.83|591.83|593.84|591.84|593.82|591.82|15
1607208030000|2020-12-05 22:40:30|593.84|591.84|593.83|591.83|593.84|591.84|593.82|591.82|14
1607208040000|2020-12-05 22:40:40|593.84|591.84|593.84|591.84|593.85|591.85|593.84|591.84|11
1607208050000|2020-12-05 22:40:50|593.83|591.83|593.83|591.83|593.84|591.84|593.82|591.82|15
1607208060000|2020-12-05 22:41:00|593.82|591.82|593.82|591.82|593.83|591.83|593.82|591.82|9
1607208070000|2020-12-05 22:41:10|593.83|591.83|593.82|591.82|593.84|591.84|593.82|591.82|6
1607208090000|2020-12-05 22:41:30|593.81|591.81|593.81|591.81|593.81|591.81|593.81|591.81|1
1607208110000|2020-12-05 22:41:50|593.82|591.82|593.81|591.81|593.82|591.82|593.81|591.81|2
1607208150000|2020-12-05 22:42:30|593.82|591.82|593.82|591.82|593.82|591.82|593.82|591.82|1
1607208160000|2020-12-05 22:42:40|593.83|591.83|593.83|591.83|593.83|591.83|593.82|591.82|3
1607208170000|2020-12-05 22:42:50|593.82|591.82|593.82|591.82|593.83|591.83|593.82|591.82|5
1607208180000|2020-12-05 22:43:00|593.83|591.83|593.83|591.83|593.83|591.83|593.83|591.83|1
1607208190000|2020-12-05 22:43:10|593.82|591.82|593.81|591.81|593.82|591.82|593.81|591.81|2
1607208200000|2020-12-05 22:43:20|593.8|591.8|593.78|591.78|593.81|591.81|593.78|591.78|4
1607208210000|2020-12-05 22:43:30|593.77|591.77|593.46|591.46|593.77|591.77|593.46|591.46|15
1607208220000|2020-12-05 22:43:40|593.45|591.45|593.24|591.24|593.45|591.45|593.24|591.24|11
1607208230000|2020-12-05 22:43:50|593.23|591.23|593.13|591.13|593.26|591.26|593.13|591.13|12
1607208240000|2020-12-05 22:44:00|593.12|591.12|593.12|591.12|593.12|591.12|593.09|591.09|12
1607208250000|2020-12-05 22:44:10|593.11|591.11|593.04|591.04|593.12|591.12|593.03|591.03|20
1607208260000|2020-12-05 22:44:20|593.03|591.03|593.04|591.04|593.04|591.04|593.03|591.03|14
1607208270000|2020-12-05 22:44:30|593.03|591.03|593.19|591.19|593.19|591.19|593.03|591.03|20
1607208280000|2020-12-05 22:44:40|593.18|591.18|593.19|591.19|593.19|591.19|593.18|591.18|16
1607208290000|2020-12-05 22:44:50|593.18|591.18|593.47|591.47|593.49|591.49|593.18|591.18|15
1607208300000|2020-12-05 22:45:00|593.46|591.46|593.58|591.58|593.59|591.59|593.46|591.46|14
1607208310000|2020-12-05 22:45:10|593.59|591.59|593.59|591.59|593.61|591.61|593.57|591.57|15
1607208320000|2020-12-05 22:45:20|593.6|591.6|593.6|591.6|593.61|591.61|593.59|591.59|13
1607208340000|2020-12-05 22:45:40|593.59|591.59|593.52|591.52|593.6|591.6|593.5|591.5|22
1607208360000|2020-12-05 22:46:00|593.53|591.53|593.52|591.52|593.55|591.55|593.52|591.52|6
1607208370000|2020-12-05 22:46:10|593.53|591.53|593.52|591.52|593.54|591.54|593.52|591.52|4
1607208380000|2020-12-05 22:46:20|593.53|591.53|593.55|591.55|593.55|591.55|593.52|591.52|8
1607208390000|2020-12-05 22:46:30|593.54|591.54|593.6|591.6|593.61|591.61|593.54|591.54|13
1607208400000|2020-12-05 22:46:40|593.59|591.59|593.54|591.54|593.61|591.61|593.49|591.49|12
1607208410000|2020-12-05 22:46:50|593.55|591.55|593.57|591.57|593.59|591.59|593.54|591.54|9
1607208420000|2020-12-05 22:47:00|593.56|591.56|593.56|591.56|593.57|591.57|593.56|591.56|7
1607208430000|2020-12-05 22:47:10|593.57|591.57|593.19|591.19|593.58|591.58|593.19|591.19|25
1607208440000|2020-12-05 22:47:20|593.15|591.15|592.97|590.97|593.16|591.16|592.97|590.97|23
1607208450000|2020-12-05 22:47:30|592.92|590.92|592.92|590.92|592.92|590.92|592.92|590.92|1
1607208460000|2020-12-05 22:47:40|592.9|590.9|592.89|590.89|592.9|590.9|592.88|590.88|4
1607208470000|2020-12-05 22:47:50|592.9|590.9|592.93|590.93|592.93|590.93|592.9|590.9|17
1607208480000|2020-12-05 22:48:00|592.92|590.92|592.92|590.92|592.93|590.93|592.91|590.91|6
1607208490000|2020-12-05 22:48:10|592.91|590.91|592.92|590.92|592.92|590.92|592.91|590.91|8
1607208500000|2020-12-05 22:48:20|592.84|590.84|592.84|590.84|592.85|590.85|592.84|590.84|7
1607208510000|2020-12-05 22:48:30|592.85|590.85|592.84|590.84|592.85|590.85|592.83|590.83|6
1607208520000|2020-12-05 22:48:40|592.83|590.83|592.72|590.72|592.83|590.83|592.72|590.72|8
1607208530000|2020-12-05 22:48:50|592.73|590.73|592.71|590.71|592.74|590.74|592.69|590.69|15
1607208540000|2020-12-05 22:49:00|592.72|590.72|592.73|590.73|592.75|590.75|592.69|590.69|14
1607208550000|2020-12-05 22:49:10|592.7|590.7|592.72|590.72|592.73|590.73|592.67|590.67|15
1607208560000|2020-12-05 22:49:20|592.71|590.71|592.7|590.7|592.74|590.74|592.7|590.7|11
1607208570000|2020-12-05 22:49:30|592.71|590.71|592.69|590.69|592.71|590.71|592.69|590.69|9
1607208580000|2020-12-05 22:49:40|592.7|590.7|592.71|590.71|592.71|590.71|592.69|590.69|6
1607208590000|2020-12-05 22:49:50|592.7|590.7|592.62|590.62|592.7|590.7|592.62|590.62|4
1607208600000|2020-12-05 22:50:00|592.63|590.63|592.67|590.67|592.7|590.7|592.61|590.61|21
1607208610000|2020-12-05 22:50:10|592.66|590.66|592.72|590.72|592.72|590.72|592.64|590.64|8
1607208620000|2020-12-05 22:50:20|592.71|590.71|592.89|590.89|592.89|590.89|592.71|590.71|19
1607208630000|2020-12-05 22:50:30|592.84|590.84|592.81|590.81|592.84|590.84|592.8|590.8|10
1607208640000|2020-12-05 22:50:40|592.8|590.8|592.81|590.81|592.82|590.82|592.8|590.8|6
1607208650000|2020-12-05 22:50:50|592.8|590.8|592.77|590.77|592.81|590.81|592.77|590.77|11
1607208660000|2020-12-05 22:51:00|592.76|590.76|592.7|590.7|592.77|590.77|592.7|590.7|13
1607208670000|2020-12-05 22:51:10|592.71|590.71|592.62|590.62|592.71|590.71|592.61|590.61|9
1607208700000|2020-12-05 22:51:40|592.59|590.59|592.59|590.59|592.6|590.6|592.59|590.59|5
1607208710000|2020-12-05 22:51:50|592.6|590.6|592.6|590.6|592.6|590.6|592.59|590.59|9
1607208720000|2020-12-05 22:52:00|592.62|590.62|592.58|590.58|592.62|590.62|592.58|590.58|9
1607208730000|2020-12-05 22:52:10|592.57|590.57|592.56|590.56|592.58|590.58|592.54|590.54|12
1607208740000|2020-12-05 22:52:20|592.55|590.55|592.46|590.46|592.55|590.55|592.46|590.46|17
1607208750000|2020-12-05 22:52:30|592.45|590.45|592.32|590.32|592.45|590.45|592.31|590.31|11
1607208760000|2020-12-05 22:52:40|592.27|590.27|592.22|590.22|592.27|590.27|592.22|590.22|2
1607208780000|2020-12-05 22:53:00|592.19|590.19|592.02|590.02|592.19|590.19|592.02|590.02|7
1607208790000|2020-12-05 22:53:10|592|590|591.98|589.98|592|590|591.97|589.97|6
1607208800000|2020-12-05 22:53:20|591.91|589.91|591.87|589.87|591.91|589.91|591.87|589.87|6
1607208810000|2020-12-05 22:53:30|591.86|589.86|591.9|589.9|591.9|589.9|591.86|589.86|13
1607208820000|2020-12-05 22:53:40|591.87|589.87|591.9|589.9|591.9|589.9|591.87|589.87|5
1607208830000|2020-12-05 22:53:50|591.88|589.88|591.89|589.89|591.89|589.89|591.88|589.88|8
1607208840000|2020-12-05 22:54:00|591.88|589.88|591.93|589.93|591.93|589.93|591.88|589.88|7
1607208850000|2020-12-05 22:54:10|591.92|589.92|591.93|589.93|591.93|589.93|591.92|589.92|2
1607208860000|2020-12-05 22:54:20|591.92|589.92|591.94|589.94|591.94|589.94|591.92|589.92|3
1607208870000|2020-12-05 22:54:30|591.95|589.95|591.98|589.98|591.99|589.99|591.95|589.95|6
1607208880000|2020-12-05 22:54:40|592.06|590.06|592.05|590.05|592.11|590.11|592.02|590.02|10
1607208890000|2020-12-05 22:54:50|592.04|590.04|592.06|590.06|592.06|590.06|592.04|590.04|4
1607208900000|2020-12-05 22:55:00|592.07|590.07|592.07|590.07|592.07|590.07|592.07|590.07|1
1607208910000|2020-12-05 22:55:10|592.06|590.06|592.06|590.06|592.07|590.07|592.06|590.06|5
1607208920000|2020-12-05 22:55:20|592.1|590.1|592.28|590.28|592.31|590.31|592.09|590.09|20
1607208930000|2020-12-05 22:55:30|592.3|590.3|592.26|590.26|592.31|590.31|592.22|590.22|17
1607208940000|2020-12-05 22:55:40|592.22|590.22|592.22|590.22|592.25|590.25|592.21|590.21|9
1607208950000|2020-12-05 22:55:50|592.21|590.21|592.21|590.21|592.24|590.24|592.2|590.2|8
1607208960000|2020-12-05 22:56:00|592.2|590.2|592.2|590.2|592.21|590.21|592.19|590.19|11
1607208990000|2020-12-05 22:56:30|592.14|590.14|592.13|590.13|592.14|590.14|592.13|590.13|2
1607209010000|2020-12-05 22:56:50|592.11|590.11|592.11|590.11|592.12|590.12|592.11|590.11|7
1607209020000|2020-12-05 22:57:00|592.12|590.12|592.11|590.11|592.12|590.12|592.1|590.1|10
1607209030000|2020-12-05 22:57:10|592.1|590.1|592.11|590.11|592.12|590.12|592.09|590.09|17
1607209040000|2020-12-05 22:57:20|592.12|590.12|592.12|590.12|592.13|590.13|592.11|590.11|10
1607209050000|2020-12-05 22:57:30|592.11|590.11|592.16|590.16|592.16|590.16|592.11|590.11|7
1607209060000|2020-12-05 22:57:40|592.12|590.12|592.14|590.14|592.15|590.15|592.12|590.12|6
1607209070000|2020-12-05 22:57:50|592.13|590.13|592.14|590.14|592.14|590.14|592.13|590.13|4
1607209080000|2020-12-05 22:58:00|592.15|590.15|592.13|590.13|592.15|590.15|592.12|590.12|7
1607209090000|2020-12-05 22:58:10|592.12|590.12|592.13|590.13|592.13|590.13|592.12|590.12|12
1607209100000|2020-12-05 22:58:20|592.12|590.12|592.11|590.11|592.14|590.14|592.11|590.11|7
1607209110000|2020-12-05 22:58:30|592.1|590.1|592.12|590.12|592.12|590.12|592.1|590.1|7
1607209130000|2020-12-05 22:58:50|592.11|590.11|592.1|590.1|592.12|590.12|592.1|590.1|11
1607209140000|2020-12-05 22:59:00|592.11|590.11|592.1|590.1|592.11|590.11|592.09|590.09|10
1607209150000|2020-12-05 22:59:10|592.09|590.09|592.12|590.12|592.12|590.12|592.09|590.09|5
1607209160000|2020-12-05 22:59:20|592.13|590.13|592.15|590.15|592.15|590.15|592.12|590.12|4
1607209170000|2020-12-05 22:59:30|592.17|590.17|592.19|590.19|592.19|590.19|592.17|590.17|3
1607209180000|2020-12-05 22:59:40|592.21|590.21|592.21|590.21|592.21|590.21|592.21|590.21|1
1607209190000|2020-12-05 22:59:50|592.23|590.23|592.33|590.33|592.35|590.35|592.23|590.23|8
1607209200000|2020-12-05 23:00:00|592.35|590.35|592.38|590.38|592.39|590.39|592.35|590.35|8
1607209210000|2020-12-05 23:00:10|592.37|590.37|592.52|590.52|592.53|590.53|592.37|590.37|19
1607209220000|2020-12-05 23:00:20|592.53|590.53|592.54|590.54|592.54|590.54|592.52|590.52|8
1607209230000|2020-12-05 23:00:30|592.55|590.55|592.81|590.81|592.83|590.83|592.55|590.55|14
1607209240000|2020-12-05 23:00:40|592.83|590.83|593.07|591.07|593.08|591.08|592.83|590.83|10
1607209250000|2020-12-05 23:00:50|593.08|591.08|593.08|591.08|593.08|591.08|593.08|591.08|1
1607209260000|2020-12-05 23:01:00|593.09|591.09|593.16|591.16|593.16|591.16|593.09|591.09|2
1607209270000|2020-12-05 23:01:10|593.14|591.14|593.1|591.1|593.14|591.14|593.1|591.1|6
1607209280000|2020-12-05 23:01:20|593.09|591.09|593.1|591.1|593.1|591.1|593.09|591.09|2
1607209290000|2020-12-05 23:01:30|593.09|591.09|593.09|591.09|593.09|591.09|593.09|591.09|1
1607209300000|2020-12-05 23:01:40|593.11|591.11|593.12|591.12|593.13|591.13|593.11|591.11|8
1607209310000|2020-12-05 23:01:50|593.15|591.15|593.13|591.13|593.24|591.24|593.13|591.13|9
1607209320000|2020-12-05 23:02:00|593.11|591.11|592.61|590.61|593.11|591.11|592.61|590.61|24
1607209330000|2020-12-05 23:02:10|592.62|590.62|592.47|590.47|592.62|590.62|592.46|590.46|17
1607209340000|2020-12-05 23:02:20|592.48|590.48|592.51|590.51|592.51|590.51|592.48|590.48|18
1607209350000|2020-12-05 23:02:30|592.5|590.5|592.4|590.4|592.5|590.5|592.39|590.39|7
1607209360000|2020-12-05 23:02:40|592.41|590.41|592.55|590.55|592.55|590.55|592.41|590.41|16
1607209370000|2020-12-05 23:02:50|592.58|590.58|592.68|590.68|592.7|590.7|592.54|590.54|27
1607209380000|2020-12-05 23:03:00|592.69|590.69|592.71|590.71|592.72|590.72|592.69|590.69|11
1607209390000|2020-12-05 23:03:10|592.7|590.7|592.74|590.74|592.74|590.74|592.7|590.7|4
1607209400000|2020-12-05 23:03:20|592.73|590.73|592.75|590.75|592.77|590.77|592.62|590.62|13
1607209410000|2020-12-05 23:03:30|592.73|590.73|592.74|590.74|592.74|590.74|592.73|590.73|2
1607209420000|2020-12-05 23:03:40|592.76|590.76|592.88|590.88|592.89|590.89|592.75|590.75|16
1607209430000|2020-12-05 23:03:50|592.89|590.89|592.9|590.9|592.91|590.91|592.88|590.88|9
1607209440000|2020-12-05 23:04:00|592.91|590.91|592.91|590.91|592.91|590.91|592.9|590.9|7
1607209450000|2020-12-05 23:04:10|592.92|590.92|593.02|591.02|593.02|591.02|592.91|590.91|15
1607209460000|2020-12-05 23:04:20|593.01|591.01|593.1|591.1|593.1|591.1|593.01|591.01|4
1607209470000|2020-12-05 23:04:30|593.11|591.11|593.21|591.21|593.23|591.23|593.11|591.11|16
1607209480000|2020-12-05 23:04:40|593.23|591.23|593.52|591.52|593.52|591.52|593.2|591.2|13
1607209490000|2020-12-05 23:04:50|593.51|591.51|593.52|591.52|593.52|591.52|593.5|591.5|6
1607209500000|2020-12-05 23:05:00|593.53|591.53|593.62|591.62|593.62|591.62|593.51|591.51|16
1607209510000|2020-12-05 23:05:10|593.6|591.6|593.6|591.6|593.6|591.6|593.59|591.59|3
1607209520000|2020-12-05 23:05:20|593.59|591.59|593.27|591.27|593.59|591.59|593.26|591.26|27
1607209530000|2020-12-05 23:05:30|593.25|591.25|593.14|591.14|593.27|591.27|593.09|591.09|22
1607209540000|2020-12-05 23:05:40|593.22|591.22|593.24|591.24|593.24|591.24|593.22|591.22|3
1607209550000|2020-12-05 23:05:50|593.25|591.25|593.26|591.26|593.26|591.26|593.24|591.24|8
1607209560000|2020-12-05 23:06:00|593.25|591.25|593.46|591.46|593.46|591.46|593.25|591.25|18
1607209570000|2020-12-05 23:06:10|593.48|591.48|593.61|591.61|593.62|591.62|593.48|591.48|14
1607209580000|2020-12-05 23:06:20|593.6|591.6|593.71|591.71|593.74|591.74|593.6|591.6|15
1607209590000|2020-12-05 23:06:30|593.72|591.72|593.77|591.77|593.77|591.77|593.71|591.71|8
1607209600000|2020-12-05 23:06:40|593.79|591.79|593.78|591.78|593.79|591.79|593.71|591.71|18
1607209610000|2020-12-05 23:06:50|593.79|591.79|593.75|591.75|593.79|591.79|593.73|591.73|18
1607209620000|2020-12-05 23:07:00|593.74|591.74|593.74|591.74|593.78|591.78|593.74|591.74|6
1607209630000|2020-12-05 23:07:10|593.73|591.73|593.78|591.78|593.84|591.84|593.73|591.73|11
1607209640000|2020-12-05 23:07:20|593.79|591.79|593.76|591.76|593.8|591.8|593.76|591.76|4
1607209650000|2020-12-05 23:07:30|593.75|591.75|593.74|591.74|593.75|591.75|593.74|591.74|6
1607209660000|2020-12-05 23:07:40|593.75|591.75|593.76|591.76|593.78|591.78|593.74|591.74|13
1607209670000|2020-12-05 23:07:50|593.77|591.77|593.77|591.77|593.77|591.77|593.77|591.77|1
1607209680000|2020-12-05 23:08:00|593.79|591.79|593.78|591.78|593.79|591.79|593.78|591.78|4
1607209690000|2020-12-05 23:08:10|593.79|591.79|593.82|591.82|593.82|591.82|593.78|591.78|13
1607209700000|2020-12-05 23:08:20|593.81|591.81|593.81|591.81|593.84|591.84|593.79|591.79|11
1607209710000|2020-12-05 23:08:30|593.82|591.82|593.87|591.87|593.88|591.88|593.78|591.78|13
1607209720000|2020-12-05 23:08:40|593.89|591.89|593.91|591.91|593.93|591.93|593.88|591.88|10
1607209730000|2020-12-05 23:08:50|593.92|591.92|593.9|591.9|593.92|591.92|593.88|591.88|9
1607209740000|2020-12-05 23:09:00|593.89|591.89|594|592|594.01|592.01|593.89|591.89|7
1607209750000|2020-12-05 23:09:10|594.01|592.01|594.05|592.05|594.06|592.06|594.01|592.01|8
1607209760000|2020-12-05 23:09:20|594.08|592.08|594.08|592.08|594.09|592.09|594.08|592.08|3
1607209770000|2020-12-05 23:09:30|594.11|592.11|594.12|592.12|594.12|592.12|594.11|592.11|2
1607209780000|2020-12-05 23:09:40|594.13|592.13|594.24|592.24|594.24|592.24|594.13|592.13|10
1607209790000|2020-12-05 23:09:50|594.26|592.26|594.26|592.26|594.27|592.27|594.25|592.25|13
1607209800000|2020-12-05 23:10:00|594.25|592.25|594.27|592.27|594.27|592.27|594.23|592.23|15
1607209810000|2020-12-05 23:10:10|594.26|592.26|594.26|592.26|594.27|592.27|594.26|592.26|5
1607209820000|2020-12-05 23:10:20|594.27|592.27|594.23|592.23|594.27|592.27|594.21|592.21|17
1607209830000|2020-12-05 23:10:30|594.24|592.24|594.23|592.23|594.24|592.24|594.19|592.19|15
1607209840000|2020-12-05 23:10:40|594.24|592.24|594.23|592.23|594.26|592.26|594.23|592.23|12
1607209850000|2020-12-05 23:10:50|594.24|592.24|594.26|592.26|594.26|592.26|594.21|592.21|15
1607209860000|2020-12-05 23:11:00|594.27|592.27|594.27|592.27|594.3|592.3|594.27|592.27|5
1607209870000|2020-12-05 23:11:10|594.28|592.28|594.33|592.33|594.33|592.33|594.28|592.28|7
1607209880000|2020-12-05 23:11:20|594.3|592.3|594.31|592.31|594.32|592.32|594.3|592.3|8
1607209890000|2020-12-05 23:11:30|594.32|592.32|594.31|592.31|594.32|592.32|594.31|592.31|4
1607209900000|2020-12-05 23:11:40|594.32|592.32|594.32|592.32|594.34|592.34|594.31|592.31|11
1607209910000|2020-12-05 23:11:50|594.31|592.31|594.33|592.33|594.33|592.33|594.3|592.3|14
1607209920000|2020-12-05 23:12:00|594.32|592.32|594.47|592.47|594.49|592.49|594.32|592.32|6
1607209930000|2020-12-05 23:12:10|594.48|592.48|594.47|592.47|594.48|592.48|594.47|592.47|4
1607209940000|2020-12-05 23:12:20|594.48|592.48|594.49|592.49|594.49|592.49|594.47|592.47|12
1607209950000|2020-12-05 23:12:30|594.48|592.48|594.48|592.48|594.48|592.48|594.48|592.48|1
1607209960000|2020-12-05 23:12:40|594.49|592.49|594.45|592.45|594.49|592.49|594.43|592.43|7
1607209970000|2020-12-05 23:12:50|594.44|592.44|594.42|592.42|594.46|592.46|594.41|592.41|7
1607209980000|2020-12-05 23:13:00|594.41|592.41|594.4|592.4|594.43|592.43|594.38|592.38|12
1607209990000|2020-12-05 23:13:10|594.39|592.39|594.43|592.43|594.43|592.43|594.39|592.39|3
1607210000000|2020-12-05 23:13:20|594.42|592.42|594.43|592.43|594.43|592.43|594.42|592.42|6
1607210010000|2020-12-05 23:13:30|594.44|592.44|594.43|592.43|594.44|592.44|594.43|592.43|4
1607210020000|2020-12-05 23:13:40|594.44|592.44|594.44|592.44|594.44|592.44|594.43|592.43|5
1607210030000|2020-12-05 23:13:50|594.42|592.42|594.42|592.42|594.42|592.42|594.42|592.42|1
1607210040000|2020-12-05 23:14:00|594.44|592.44|594.44|592.44|594.45|592.45|594.43|592.43|11
1607210060000|2020-12-05 23:14:20|594.47|592.47|594.47|592.47|594.48|592.48|594.47|592.47|7
1607210070000|2020-12-05 23:14:30|594.44|592.44|594.29|592.29|594.44|592.44|594.29|592.29|11
1607210080000|2020-12-05 23:14:40|594.27|592.27|594.23|592.23|594.29|592.29|594.22|592.22|10
1607210090000|2020-12-05 23:14:50|594.24|592.24|594.25|592.25|594.25|592.25|594.24|592.24|8
1607210100000|2020-12-05 23:15:00|594.23|592.23|594.34|592.34|594.34|592.34|594.23|592.23|12
1607210110000|2020-12-05 23:15:10|594.33|592.33|594.36|592.36|594.36|592.36|594.32|592.32|7
1607210120000|2020-12-05 23:15:20|594.29|592.29|594.32|592.32|594.32|592.32|594.24|592.24|16
1607210130000|2020-12-05 23:15:30|594.31|592.31|594.32|592.32|594.33|592.33|594.31|592.31|3
1607210140000|2020-12-05 23:15:40|594.31|592.31|594.31|592.31|594.31|592.31|594.3|592.3|9
1607210150000|2020-12-05 23:15:50|594.3|592.3|594.21|592.21|594.3|592.3|594.21|592.21|7
1607210160000|2020-12-05 23:16:00|594.24|592.24|594.2|592.2|594.26|592.26|594.2|592.2|5
1607210170000|2020-12-05 23:16:10|594.23|592.23|594.22|592.22|594.23|592.23|594.22|592.22|4
1607210190000|2020-12-05 23:16:30|594.24|592.24|594.23|592.23|594.24|592.24|594.22|592.22|3
1607210210000|2020-12-05 23:16:50|594.24|592.24|594.22|592.22|594.24|592.24|594.22|592.22|7
1607210220000|2020-12-05 23:17:00|594.23|592.23|594.24|592.24|594.24|592.24|594.22|592.22|6
1607210230000|2020-12-05 23:17:10|594.23|592.23|593.94|591.94|594.24|592.24|593.94|591.94|13
1607210240000|2020-12-05 23:17:20|593.93|591.93|593.66|591.66|593.94|591.94|593.66|591.66|19
1607210250000|2020-12-05 23:17:30|593.67|591.67|593.55|591.55|593.69|591.69|593.54|591.54|24
1607210260000|2020-12-05 23:17:40|593.61|591.61|593.63|591.63|593.64|591.64|593.59|591.59|27
1607210270000|2020-12-05 23:17:50|593.62|591.62|593.63|591.63|593.64|591.64|593.62|591.62|20
1607210280000|2020-12-05 23:18:00|593.64|591.64|593.54|591.54|593.64|591.64|593.53|591.53|13
1607210290000|2020-12-05 23:18:10|593.57|591.57|593.53|591.53|593.57|591.57|593.53|591.53|6
1607210300000|2020-12-05 23:18:20|593.54|591.54|593.74|591.74|593.74|591.74|593.54|591.54|20
1607210310000|2020-12-05 23:18:30|593.75|591.75|593.81|591.81|593.81|591.81|593.75|591.75|8
1607210320000|2020-12-05 23:18:40|593.85|591.85|593.83|591.83|593.91|591.91|593.82|591.82|13
1607210330000|2020-12-05 23:18:50|593.82|591.82|593.84|591.84|593.84|591.84|593.81|591.81|5
1607210340000|2020-12-05 23:19:00|593.82|591.82|593.8|591.8|593.82|591.82|593.8|591.8|2
1607210350000|2020-12-05 23:19:10|593.82|591.82|593.8|591.8|593.82|591.82|593.8|591.8|2
1607210360000|2020-12-05 23:19:20|593.82|591.82|593.85|591.85|593.85|591.85|593.8|591.8|14
1607210370000|2020-12-05 23:19:30|593.81|591.81|593.96|591.96|593.96|591.96|593.81|591.81|11
1607210380000|2020-12-05 23:19:40|593.97|591.97|594.05|592.05|594.05|592.05|593.97|591.97|5
1607210390000|2020-12-05 23:19:50|594.03|592.03|594.08|592.08|594.08|592.08|594.03|592.03|4
1607210400000|2020-12-05 23:20:00|594.07|592.07|593.89|591.89|594.08|592.08|593.89|591.89|17
1607210410000|2020-12-05 23:20:10|593.9|591.9|593.66|591.66|593.9|591.9|593.66|591.66|19
1607210420000|2020-12-05 23:20:20|593.64|591.64|593.76|591.76|593.77|591.77|593.64|591.64|12
1607210430000|2020-12-05 23:20:30|593.73|591.73|593.5|591.5|593.73|591.73|593.5|591.5|10
1607210440000|2020-12-05 23:20:40|593.49|591.49|593.51|591.51|593.51|591.51|593.49|591.49|3
1607210450000|2020-12-05 23:20:50|593.5|591.5|593.38|591.38|593.5|591.5|593.38|591.38|13
1607210460000|2020-12-05 23:21:00|593.37|591.37|593.18|591.18|593.38|591.38|593.17|591.17|9
1607210470000|2020-12-05 23:21:10|593.17|591.17|593.19|591.19|593.2|591.2|593.17|591.17|4
1607210480000|2020-12-05 23:21:20|593.21|591.21|593.4|591.4|593.43|591.43|593.2|591.2|16
1607210490000|2020-12-05 23:21:30|593.41|591.41|593.37|591.37|593.47|591.47|593.37|591.37|16
1607210500000|2020-12-05 23:21:40|593.38|591.38|593.35|591.35|593.38|591.38|593.32|591.32|9
1607210510000|2020-12-05 23:21:50|593.33|591.33|593.33|591.33|593.33|591.33|593.31|591.31|10
1607210520000|2020-12-05 23:22:00|593.32|591.32|593.35|591.35|593.39|591.39|593.32|591.32|9
1607210530000|2020-12-05 23:22:10|593.36|591.36|593.29|591.29|593.36|591.36|593.26|591.26|19
1607210540000|2020-12-05 23:22:20|593.3|591.3|593.3|591.3|593.31|591.31|593.28|591.28|19
1607210550000|2020-12-05 23:22:30|593.27|591.27|593.26|591.26|593.29|591.29|593.25|591.25|21
1607210560000|2020-12-05 23:22:40|593.27|591.27|593.15|591.15|593.3|591.3|593.15|591.15|18
1607210570000|2020-12-05 23:22:50|593.16|591.16|593.25|591.25|593.25|591.25|593.15|591.15|19
1607210580000|2020-12-05 23:23:00|593.23|591.23|593.24|591.24|593.25|591.25|593.23|591.23|11
1607210590000|2020-12-05 23:23:10|593.25|591.25|593.27|591.27|593.27|591.27|593.22|591.22|24
1607210600000|2020-12-05 23:23:20|593.33|591.33|593.33|591.33|593.33|591.33|593.23|591.23|19
1607210610000|2020-12-05 23:23:30|593.3|591.3|593.32|591.32|593.33|591.33|593.3|591.3|19
1607210620000|2020-12-05 23:23:40|593.3|591.3|593.29|591.29|593.3|591.3|593.27|591.27|17
1607210630000|2020-12-05 23:23:50|593.27|591.27|593.27|591.27|593.3|591.3|593.27|591.27|24
1607210640000|2020-12-05 23:24:00|593.29|591.29|593.37|591.37|593.37|591.37|593.27|591.27|21
1607210650000|2020-12-05 23:24:10|593.4|591.4|593.42|591.42|593.42|591.42|593.4|591.4|2
1607210670000|2020-12-05 23:24:30|593.4|591.4|593.41|591.41|593.41|591.41|593.4|591.4|2
1607210680000|2020-12-05 23:24:40|593.42|591.42|593.41|591.41|593.42|591.42|593.41|591.41|2
1607210690000|2020-12-05 23:24:50|593.38|591.38|593.89|591.89|593.89|591.89|593.38|591.38|26
1607210700000|2020-12-05 23:25:00|593.88|591.88|593.67|591.67|593.89|591.89|593.67|591.67|20
1607210710000|2020-12-05 23:25:10|593.68|591.68|593.68|591.68|593.7|591.7|593.66|591.66|26
1607210720000|2020-12-05 23:25:20|593.67|591.67|593.84|591.84|593.85|591.85|593.66|591.66|27
1607210730000|2020-12-05 23:25:30|593.85|591.85|593.85|591.85|593.93|591.93|593.85|591.85|30
1607210740000|2020-12-05 23:25:40|593.88|591.88|593.9|591.9|593.98|591.98|593.86|591.86|20
1607210750000|2020-12-05 23:25:50|593.91|591.91|593.93|591.93|593.93|591.93|593.9|591.9|9
1607210760000|2020-12-05 23:26:00|593.95|591.95|594.07|592.07|594.09|592.09|593.94|591.94|18
1607210770000|2020-12-05 23:26:10|594.08|592.08|594.04|592.04|594.09|592.09|594.02|592.02|15
1607210780000|2020-12-05 23:26:20|594.03|592.03|594.04|592.04|594.06|592.06|594.03|592.03|15
1607210790000|2020-12-05 23:26:30|594.03|592.03|594.04|592.04|594.07|592.07|594.03|592.03|8
1607210800000|2020-12-05 23:26:40|594.05|592.05|594.06|592.06|594.07|592.07|594.04|592.04|9
1607210810000|2020-12-05 23:26:50|594.03|592.03|594.24|592.24|594.24|592.24|594.03|592.03|15
1607210820000|2020-12-05 23:27:00|594.23|592.23|594.24|592.24|594.29|592.29|594.21|592.21|12
1607210830000|2020-12-05 23:27:10|594.3|592.3|594.25|592.25|594.3|592.3|594.21|592.21|5
1607210840000|2020-12-05 23:27:20|594.26|592.26|594.26|592.26|594.33|592.33|594.26|592.26|14
1607210850000|2020-12-05 23:27:30|594.25|592.25|594.26|592.26|594.26|592.26|594.25|592.25|4
1607210860000|2020-12-05 23:27:40|594.31|592.31|594.4|592.4|594.4|592.4|594.26|592.26|11
1607210870000|2020-12-05 23:27:50|594.41|592.41|594.38|592.38|594.44|592.44|594.37|592.37|21
1607210880000|2020-12-05 23:28:00|594.37|592.37|594.52|592.52|594.58|592.58|594.37|592.37|15
1607210890000|2020-12-05 23:28:10|594.53|592.53|594.55|592.55|594.59|592.59|594.52|592.52|22
1607210900000|2020-12-05 23:28:20|594.56|592.56|594.76|592.76|594.76|592.76|594.54|592.54|21
1607210910000|2020-12-05 23:28:30|594.74|592.74|594.73|592.73|594.8|592.8|594.62|592.62|20
1607210920000|2020-12-05 23:28:40|594.74|592.74|594.81|592.81|594.81|592.81|594.73|592.73|6
1607210930000|2020-12-05 23:28:50|594.82|592.82|594.79|592.79|594.85|592.85|594.75|592.75|12
1607210940000|2020-12-05 23:29:00|594.78|592.78|594.82|592.82|594.9|592.9|594.78|592.78|7
1607210950000|2020-12-05 23:29:10|594.83|592.83|594.82|592.82|594.91|592.91|594.82|592.82|10
1607210960000|2020-12-05 23:29:20|594.83|592.83|594.89|592.89|594.89|592.89|594.81|592.81|13
1607210970000|2020-12-05 23:29:30|594.82|592.82|594.88|592.88|594.89|592.89|594.81|592.81|10
1607210980000|2020-12-05 23:29:40|594.87|592.87|594.85|592.85|594.9|592.9|594.82|592.82|17
1607210990000|2020-12-05 23:29:50|594.84|592.84|594.9|592.9|594.91|592.91|594.84|592.84|16
1607211000000|2020-12-05 23:30:00|594.91|592.91|594.7|592.7|594.91|592.91|594.68|592.68|26
1607211010000|2020-12-05 23:30:10|594.71|592.71|594.46|592.46|594.72|592.72|594.46|592.46|28
1607211020000|2020-12-05 23:30:20|594.42|592.42|594.41|592.41|594.42|592.42|594.31|592.31|24
1607211030000|2020-12-05 23:30:30|594.42|592.42|594.43|592.43|594.47|592.47|594.42|592.42|12
1607211040000|2020-12-05 23:30:40|594.44|592.44|594.52|592.52|594.58|592.58|594.43|592.43|26
1607211050000|2020-12-05 23:30:50|594.51|592.51|594.51|592.51|594.52|592.52|594.5|592.5|15
1607211060000|2020-12-05 23:31:00|594.48|592.48|594.39|592.39|594.48|592.48|594.39|592.39|14
1607211070000|2020-12-05 23:31:10|594.4|592.4|594.43|592.43|594.43|592.43|594.39|592.39|13
1607211080000|2020-12-05 23:31:20|594.44|592.44|594.42|592.42|594.46|592.46|594.42|592.42|10
1607211090000|2020-12-05 23:31:30|594.43|592.43|594.43|592.43|594.45|592.45|594.42|592.42|18
1607211100000|2020-12-05 23:31:40|594.44|592.44|594.42|592.42|594.45|592.45|594.41|592.41|11
1607211110000|2020-12-05 23:31:50|594.41|592.41|594.45|592.45|594.46|592.46|594.41|592.41|15
1607211120000|2020-12-05 23:32:00|594.48|592.48|594.46|592.46|594.48|592.48|594.45|592.45|5
1607211130000|2020-12-05 23:32:10|594.47|592.47|594.56|592.56|594.58|592.58|594.47|592.47|19
1607211140000|2020-12-05 23:32:20|594.57|592.57|594.51|592.51|594.57|592.57|594.5|592.5|26
1607211150000|2020-12-05 23:32:30|594.53|592.53|594.53|592.53|594.54|592.54|594.48|592.48|20
1607211160000|2020-12-05 23:32:40|594.52|592.52|594.72|592.72|594.72|592.72|594.52|592.52|17
1607211170000|2020-12-05 23:32:50|594.77|592.77|594.78|592.78|594.8|592.8|594.72|592.72|16
1607211180000|2020-12-05 23:33:00|594.83|592.83|594.71|592.71|594.83|592.83|594.71|592.71|13
1607211190000|2020-12-05 23:33:10|594.76|592.76|594.68|592.68|594.76|592.76|594.68|592.68|19
1607211200000|2020-12-05 23:33:20|594.74|592.74|594.7|592.7|594.75|592.75|594.68|592.68|20
1607211210000|2020-12-05 23:33:30|594.79|592.79|594.96|592.96|594.96|592.96|594.74|592.74|25
1607211220000|2020-12-05 23:33:40|594.93|592.93|594.96|592.96|594.99|592.99|594.91|592.91|22
1607211230000|2020-12-05 23:33:50|594.97|592.97|594.96|592.96|595|593|594.95|592.95|21
1607211240000|2020-12-05 23:34:00|594.95|592.95|594.96|592.96|595|593|594.94|592.94|19
1607211250000|2020-12-05 23:34:10|594.99|592.99|594.78|592.78|594.99|592.99|594.77|592.77|23
1607211260000|2020-12-05 23:34:20|594.79|592.79|594.78|592.78|594.79|592.79|594.78|592.78|2
1607211270000|2020-12-05 23:34:30|594.79|592.79|594.84|592.84|594.85|592.85|594.75|592.75|17
1607211280000|2020-12-05 23:34:40|594.85|592.85|595.01|593.01|595.07|593.07|594.82|592.82|28
1607211290000|2020-12-05 23:34:50|595.02|593.02|595|593|595.06|593.06|595|593|18
1607211300000|2020-12-05 23:35:00|594.99|592.99|595.02|593.02|595.02|593.02|594.92|592.92|24
1607211310000|2020-12-05 23:35:10|595.01|593.01|594.79|592.79|595.01|593.01|594.78|592.78|20
1607211320000|2020-12-05 23:35:20|594.78|592.78|594.99|592.99|595|593|594.78|592.78|24
1607211330000|2020-12-05 23:35:30|595|593|594.99|592.99|595.02|593.02|594.98|592.98|20
1607211340000|2020-12-05 23:35:40|595|593|595.04|593.04|595.04|593.04|594.98|592.98|17
1607211350000|2020-12-05 23:35:50|595.03|593.03|595.07|593.07|595.07|593.07|595.03|593.03|12
1607211360000|2020-12-05 23:36:00|595.06|593.06|595.06|593.06|595.07|593.07|595.05|593.05|21
1607211370000|2020-12-05 23:36:10|595.05|593.05|594.98|592.98|595.06|593.06|594.97|592.97|18
1607211380000|2020-12-05 23:36:20|594.97|592.97|594.94|592.94|594.97|592.97|594.92|592.92|6
1607211390000|2020-12-05 23:36:30|594.95|592.95|595.06|593.06|595.08|593.08|594.95|592.95|16
1607211400000|2020-12-05 23:36:40|595.05|593.05|594.88|592.88|595.05|593.05|594.88|592.88|20
1607211410000|2020-12-05 23:36:50|594.89|592.89|594.89|592.89|594.89|592.89|594.88|592.88|5
1607211420000|2020-12-05 23:37:00|594.88|592.88|595.07|593.07|595.07|593.07|594.88|592.88|16
1607211430000|2020-12-05 23:37:10|595.06|593.06|595.08|593.08|595.08|593.08|595.06|593.06|4
1607211440000|2020-12-05 23:37:20|595.07|593.07|595.09|593.09|595.1|593.1|595.06|593.06|17
1607211450000|2020-12-05 23:37:30|595.08|593.08|595.1|593.1|595.11|593.11|595.07|593.07|16
1607211460000|2020-12-05 23:37:40|595.09|593.09|595.08|593.08|595.12|593.12|595.06|593.06|20
1607211470000|2020-12-05 23:37:50|595.07|593.07|595.06|593.06|595.11|593.11|595.06|593.06|8
1607211480000|2020-12-05 23:38:00|595.07|593.07|595.28|593.28|595.29|593.29|595.06|593.06|13
1607211490000|2020-12-05 23:38:10|595.29|593.29|595.35|593.35|595.37|593.37|595.27|593.27|21
1607211500000|2020-12-05 23:38:20|595.36|593.36|595.22|593.22|595.43|593.43|595.21|593.21|24
1607211510000|2020-12-05 23:38:30|595.21|593.21|595.33|593.33|595.36|593.36|595.21|593.21|25
1607211520000|2020-12-05 23:38:40|595.34|593.34|595.35|593.35|595.37|593.37|595.29|593.29|18
1607211530000|2020-12-05 23:38:50|595.36|593.36|595.35|593.35|595.38|593.38|595.34|593.34|21
1607211540000|2020-12-05 23:39:00|595.34|593.34|595.36|593.36|595.36|593.36|595.33|593.33|14
1607211550000|2020-12-05 23:39:10|595.34|593.34|595.29|593.29|595.37|593.37|595.26|593.26|18
1607211560000|2020-12-05 23:39:20|595.28|593.28|595.42|593.42|595.47|593.47|595.27|593.27|21
1607211570000|2020-12-05 23:39:30|595.43|593.43|595.46|593.46|595.51|593.51|595.41|593.41|20
1607211580000|2020-12-05 23:39:40|595.49|593.49|595.74|593.74|595.77|593.77|595.49|593.49|34
1607211590000|2020-12-05 23:39:50|595.71|593.71|595.59|593.59|595.72|593.72|595.53|593.53|27
1607211600000|2020-12-05 23:40:00|595.58|593.58|595.56|593.56|595.62|593.62|595.56|593.56|22
1607211610000|2020-12-05 23:40:10|595.57|593.57|595.47|593.47|595.57|593.57|595.47|593.47|15
1607211620000|2020-12-05 23:40:20|595.46|593.46|595.45|593.45|595.47|593.47|595.45|593.45|16
1607211630000|2020-12-05 23:40:30|595.41|593.41|595.52|593.52|595.54|593.54|595.21|593.21|24
1607211640000|2020-12-05 23:40:40|595.53|593.53|595.54|593.54|595.54|593.54|595.53|593.53|8
1607211650000|2020-12-05 23:40:50|595.53|593.53|595.46|593.46|595.56|593.56|595.46|593.46|21
1607211660000|2020-12-05 23:41:00|595.47|593.47|595.45|593.45|595.48|593.48|595.45|593.45|13
1607211670000|2020-12-05 23:41:10|595.46|593.46|595.44|593.44|595.46|593.46|595.44|593.44|11
1607211680000|2020-12-05 23:41:20|595.45|593.45|595.48|593.48|595.48|593.48|595.44|593.44|11
1607211690000|2020-12-05 23:41:30|595.51|593.51|595.5|593.5|595.55|593.55|595.49|593.49|10
1607211700000|2020-12-05 23:41:40|595.51|593.51|595.6|593.6|595.62|593.62|595.5|593.5|10
1607211710000|2020-12-05 23:41:50|595.57|593.57|595.49|593.49|595.59|593.59|595.46|593.46|19
1607211720000|2020-12-05 23:42:00|595.48|593.48|595.49|593.49|595.53|593.53|595.47|593.47|18
1607211730000|2020-12-05 23:42:10|595.5|593.5|595.64|593.64|595.64|593.64|595.46|593.46|23
1607211740000|2020-12-05 23:42:20|595.61|593.61|595.6|593.6|595.63|593.63|595.59|593.59|18
1607211750000|2020-12-05 23:42:30|595.61|593.61|595.49|593.49|595.61|593.61|595.49|593.49|11
1607211760000|2020-12-05 23:42:40|595.5|593.5|595.61|593.61|595.61|593.61|595.48|593.48|16
1607211770000|2020-12-05 23:42:50|595.54|593.54|595.54|593.54|595.56|593.56|595.52|593.52|8
1607211780000|2020-12-05 23:43:00|595.53|593.53|595.48|593.48|595.63|593.63|595.46|593.46|16
1607211790000|2020-12-05 23:43:10|595.47|593.47|595.49|593.49|595.52|593.52|595.46|593.46|20
1607211800000|2020-12-05 23:43:20|595.48|593.48|595.47|593.47|595.48|593.48|595.37|593.37|23
1607211810000|2020-12-05 23:43:30|595.48|593.48|595.51|593.51|595.57|593.57|595.46|593.46|19
1607211820000|2020-12-05 23:43:40|595.53|593.53|595.74|593.74|595.74|593.74|595.43|593.43|21
1607211830000|2020-12-05 23:43:50|595.72|593.72|595.73|593.73|595.79|593.79|595.7|593.7|9
1607211840000|2020-12-05 23:44:00|595.77|593.77|595.8|593.8|595.87|593.87|595.72|593.72|16
1607211850000|2020-12-05 23:44:10|595.81|593.81|595.66|593.66|595.87|593.87|595.66|593.66|12
1607211860000|2020-12-05 23:44:20|595.67|593.67|595.68|593.68|595.73|593.73|595.67|593.67|8
1607211870000|2020-12-05 23:44:30|595.69|593.69|595.75|593.75|595.84|593.84|595.69|593.69|16
1607211880000|2020-12-05 23:44:40|595.76|593.76|595.75|593.75|595.83|593.83|595.74|593.74|12
1607211890000|2020-12-05 23:44:50|595.76|593.76|595.82|593.82|595.82|593.82|595.75|593.75|21
1607211900000|2020-12-05 23:45:00|595.83|593.83|596.19|594.19|596.19|594.19|595.82|593.82|20
1607211910000|2020-12-05 23:45:10|596.2|594.2|596.3|594.3|596.3|594.3|596.08|594.08|23
1607211920000|2020-12-05 23:45:20|596.31|594.31|596.33|594.33|596.35|594.35|596.26|594.26|21
1607211930000|2020-12-05 23:45:30|596.34|594.34|596.42|594.42|596.48|594.48|596.32|594.32|10
1607211940000|2020-12-05 23:45:40|596.43|594.43|596.4|594.4|596.46|594.46|596.39|594.39|15
1607211950000|2020-12-05 23:45:50|596.41|594.41|596.21|594.21|596.43|594.43|596.21|594.21|21
1607211960000|2020-12-05 23:46:00|596.23|594.23|596.36|594.36|596.36|594.36|596.22|594.22|28
1607211970000|2020-12-05 23:46:10|596.33|594.33|596.35|594.35|596.37|594.37|596.33|594.33|15
1607211980000|2020-12-05 23:46:20|596.34|594.34|596.4|594.4|596.4|594.4|596.33|594.33|24
1607211990000|2020-12-05 23:46:30|596.41|594.41|596.33|594.33|596.44|594.44|596.28|594.28|23
1607212000000|2020-12-05 23:46:40|596.34|594.34|596.31|594.31|596.39|594.39|596.31|594.31|21
1607212010000|2020-12-05 23:46:50|596.32|594.32|596.3|594.3|596.34|594.34|596.3|594.3|20
1607212020000|2020-12-05 23:47:00|596.29|594.29|596.2|594.2|596.3|594.3|596.2|594.2|21
1607212030000|2020-12-05 23:47:10|596.27|594.27|596.23|594.23|596.28|594.28|596.21|594.21|17
1607212040000|2020-12-05 23:47:20|596.2|594.2|596.43|594.43|596.46|594.46|596.16|594.16|25
1607212050000|2020-12-05 23:47:30|596.4|594.4|596.38|594.38|596.43|594.43|596.38|594.38|13
1607212060000|2020-12-05 23:47:40|596.39|594.39|596.4|594.4|596.45|594.45|596.38|594.38|15
1607212070000|2020-12-05 23:47:50|596.39|594.39|596.4|594.4|596.43|594.43|596.36|594.36|12
1607212080000|2020-12-05 23:48:00|596.41|594.41|596.43|594.43|596.45|594.45|596.41|594.41|5
1607212090000|2020-12-05 23:48:10|596.41|594.41|596.44|594.44|596.44|594.44|596.36|594.36|16
1607212100000|2020-12-05 23:48:20|596.39|594.39|596.38|594.38|596.39|594.39|596.26|594.26|23
1607212110000|2020-12-05 23:48:30|596.34|594.34|596.31|594.31|596.38|594.38|596.28|594.28|14
1607212120000|2020-12-05 23:48:40|596.36|594.36|596.32|594.32|596.36|594.36|596.31|594.31|7
1607212130000|2020-12-05 23:48:50|596.31|594.31|596.31|594.31|596.36|594.36|596.31|594.31|11
1607212140000|2020-12-05 23:49:00|596.3|594.3|596.19|594.19|596.31|594.31|596.19|594.19|16
1607212150000|2020-12-05 23:49:10|596.18|594.18|596.16|594.16|596.18|594.18|596.1|594.1|16
1607212160000|2020-12-05 23:49:20|596.14|594.14|596.3|594.3|596.36|594.36|596.14|594.14|23
1607212170000|2020-12-05 23:49:30|596.31|594.31|596.26|594.26|596.36|594.36|596.25|594.25|19
1607212180000|2020-12-05 23:49:40|596.27|594.27|596.27|594.27|596.32|594.32|596.27|594.27|22
1607212190000|2020-12-05 23:49:50|596.28|594.28|596.26|594.26|596.32|594.32|596.23|594.23|24
1607212200000|2020-12-05 23:50:00|596.28|594.28|596.26|594.26|596.33|594.33|596.24|594.24|15
1607212210000|2020-12-05 23:50:10|596.25|594.25|596.22|594.22|596.29|594.29|596.21|594.21|20
1607212220000|2020-12-05 23:50:20|596.2|594.2|596.25|594.25|596.28|594.28|596.2|594.2|15
1607212230000|2020-12-05 23:50:30|596.26|594.26|596.25|594.25|596.26|594.26|596.21|594.21|16
1607212240000|2020-12-05 23:50:40|596.24|594.24|596.24|594.24|596.26|594.26|596.24|594.24|9
1607212250000|2020-12-05 23:50:50|596.25|594.25|596.24|594.24|596.27|594.27|596.21|594.21|16
1607212260000|2020-12-05 23:51:00|596.22|594.22|596.33|594.33|596.35|594.35|596.21|594.21|16
1607212270000|2020-12-05 23:51:10|596.34|594.34|596.46|594.46|596.5|594.5|596.33|594.33|17
1607212280000|2020-12-05 23:51:20|596.47|594.47|596.43|594.43|596.48|594.48|596.43|594.43|9
1607212290000|2020-12-05 23:51:30|596.42|594.42|596.47|594.47|596.5|594.5|596.41|594.41|11
1607212300000|2020-12-05 23:51:40|596.49|594.49|596.47|594.47|596.5|594.5|596.47|594.47|6
1607212310000|2020-12-05 23:51:50|596.49|594.49|596.47|594.47|596.5|594.5|596.47|594.47|12
1607212320000|2020-12-05 23:52:00|596.51|594.51|596.51|594.51|596.51|594.51|596.47|594.47|3
1607212330000|2020-12-05 23:52:10|596.47|594.47|596.47|594.47|596.51|594.51|596.46|594.46|8
1607212340000|2020-12-05 23:52:20|596.46|594.46|596.47|594.47|596.51|594.51|596.45|594.45|19
1607212350000|2020-12-05 23:52:30|596.49|594.49|596.48|594.48|596.5|594.5|596.47|594.47|6
1607212360000|2020-12-05 23:52:40|596.49|594.49|596.49|594.49|596.52|594.52|596.47|594.47|11
1607212370000|2020-12-05 23:52:50|596.48|594.48|596.47|594.47|596.51|594.51|596.47|594.47|7
1607212380000|2020-12-05 23:53:00|596.46|594.46|596.57|594.57|596.57|594.57|596.46|594.46|14
1607212390000|2020-12-05 23:53:10|596.73|594.73|596.75|594.75|596.77|594.77|596.72|594.72|10
1607212400000|2020-12-05 23:53:20|596.76|594.76|596.78|594.78|596.79|594.79|596.71|594.71|14
1607212410000|2020-12-05 23:53:30|596.8|594.8|596.87|594.87|596.87|594.87|596.79|594.79|8
1607212420000|2020-12-05 23:53:40|596.85|594.85|596.88|594.88|596.89|594.89|596.84|594.84|8
1607212430000|2020-12-05 23:53:50|596.89|594.89|596.9|594.9|596.93|594.93|596.86|594.86|12
1607212440000|2020-12-05 23:54:00|596.91|594.91|596.89|594.89|596.91|594.91|596.89|594.89|7
1607212450000|2020-12-05 23:54:10|596.92|594.92|596.86|594.86|596.95|594.95|596.86|594.86|13
1607212460000|2020-12-05 23:54:20|596.85|594.85|596.8|594.8|596.85|594.85|596.79|594.79|18
1607212470000|2020-12-05 23:54:30|596.75|594.75|596.79|594.79|596.82|594.82|596.73|594.73|17
1607212480000|2020-12-05 23:54:40|596.78|594.78|596.7|594.7|596.78|594.78|596.69|594.69|11
1607212490000|2020-12-05 23:54:50|596.69|594.69|596.73|594.73|596.79|594.79|596.69|594.69|21
1607212500000|2020-12-05 23:55:00|596.81|594.81|596.88|594.88|596.88|594.88|596.73|594.73|8
1607212510000|2020-12-05 23:55:10|596.89|594.89|596.89|594.89|596.92|594.92|596.89|594.89|3
1607212520000|2020-12-05 23:55:20|596.86|594.86|596.87|594.87|596.91|594.91|596.86|594.86|4
1607212530000|2020-12-05 23:55:30|596.91|594.91|596.86|594.86|596.91|594.91|596.86|594.86|5
1607212540000|2020-12-05 23:55:40|596.88|594.88|596.91|594.91|596.93|594.93|596.88|594.88|6
1607212550000|2020-12-05 23:55:50|596.96|594.96|596.98|594.98|597|595|596.96|594.96|7
1607212560000|2020-12-05 23:56:00|596.96|594.96|596.96|594.96|596.98|594.98|596.95|594.95|14
1607212570000|2020-12-05 23:56:10|596.97|594.97|597.37|595.37|597.37|595.37|596.97|594.97|12
1607212580000|2020-12-05 23:56:20|597.45|595.45|598.03|596.03|598.05|596.05|597.44|595.44|27
1607212590000|2020-12-05 23:56:30|598.01|596.01|597.89|595.89|598.01|596.01|597.78|595.78|25
1607212600000|2020-12-05 23:56:40|597.92|595.92|597.98|595.98|598.01|596.01|597.92|595.92|18
1607212610000|2020-12-05 23:56:50|597.96|595.96|597.98|595.98|598|596|597.79|595.79|21
1607212620000|2020-12-05 23:57:00|597.94|595.94|597.48|595.48|597.96|595.96|597.48|595.48|30
1607212630000|2020-12-05 23:57:10|597.49|595.49|597.64|595.64|597.64|595.64|597.47|595.47|29
1607212640000|2020-12-05 23:57:20|597.62|595.62|597.76|595.76|597.8|595.8|597.61|595.61|27
1607212650000|2020-12-05 23:57:30|597.74|595.74|597.62|595.62|597.77|595.77|597.62|595.62|24
1607212660000|2020-12-05 23:57:40|597.64|595.64|597.67|595.67|597.71|595.71|597.64|595.64|18
1607212670000|2020-12-05 23:57:50|597.71|595.71|597.64|595.64|597.71|595.71|597.61|595.61|21
1607212680000|2020-12-05 23:58:00|597.65|595.65|597.89|595.89|597.89|595.89|597.65|595.65|21
1607212690000|2020-12-05 23:58:10|597.92|595.92|598.13|596.13|598.13|596.13|597.92|595.92|23
1607212700000|2020-12-05 23:58:20|598.12|596.12|598.18|596.18|598.27|596.27|598.12|596.12|20
1607212710000|2020-12-05 23:58:30|598.17|596.17|598.21|596.21|598.24|596.24|598.17|596.17|13
1607212720000|2020-12-05 23:58:40|598.23|596.23|598.22|596.22|598.23|596.23|598.1|596.1|25
1607212730000|2020-12-05 23:58:50|598.23|596.23|598.17|596.17|598.28|596.28|598.11|596.11|21
1607212740000|2020-12-05 23:59:00|598.23|596.23|598.21|596.21|598.26|596.26|598.16|596.16|22
1607212750000|2020-12-05 23:59:10|598.22|596.22|598.22|596.22|598.28|596.28|598.19|596.19|12
1607212760000|2020-12-05 23:59:20|598.23|596.23|598.23|596.23|598.27|596.27|598.21|596.21|20
1607212770000|2020-12-05 23:59:30|598.22|596.22|598.12|596.12|598.27|596.27|598.12|596.12|13
1607212780000|2020-12-05 23:59:40|598.13|596.13|598.17|596.17|598.21|596.21|598.12|596.12|19
1607212790000|2020-12-05 23:59:50|598.16|596.16|598.23|596.23|598.23|596.23|598.14|596.14|21
1607212800000|2020-12-06 00:00:00|598.24|596.24|598.28|596.28|598.29|596.29|598.2|596.2|26
1607212810000|2020-12-06 00:00:10|598.27|596.27|598.52|596.52|598.52|596.52|598.22|596.22|29
1607212820000|2020-12-06 00:00:20|598.54|596.54|599.61|597.61|599.61|597.61|598.53|596.53|30
1607212830000|2020-12-06 00:00:30|599.62|597.62|599.45|597.45|599.73|597.73|599.45|597.45|27
1607212840000|2020-12-06 00:00:40|599.44|597.44|599.27|597.27|599.45|597.45|599.2|597.2|31
1607212850000|2020-12-06 00:00:50|599.28|597.28|599.73|597.73|599.78|597.78|599.26|597.26|30
1607212860000|2020-12-06 00:01:00|599.69|597.69|599.71|597.71|599.71|597.71|599.53|597.53|29
1607212870000|2020-12-06 00:01:10|599.72|597.72|599.83|597.83|599.83|597.83|599.68|597.68|32
1607212880000|2020-12-06 00:01:20|599.81|597.81|599.94|597.94|599.96|597.96|599.81|597.81|23
1607212890000|2020-12-06 00:01:30|599.95|597.95|600.34|598.34|600.38|598.38|599.95|597.95|22
1607212900000|2020-12-06 00:01:40|600.29|598.29|600.45|598.45|600.47|598.47|600.27|598.27|34
1607212910000|2020-12-06 00:01:50|600.46|598.46|600.82|598.82|600.98|598.98|600.44|598.44|27
1607212920000|2020-12-06 00:02:00|600.81|598.81|600.78|598.78|600.9|598.9|600.71|598.71|25
1607212930000|2020-12-06 00:02:10|600.8|598.8|600.82|598.82|600.84|598.84|600.77|598.77|23
1607212940000|2020-12-06 00:02:20|600.83|598.83|600.95|598.95|601.02|599.02|600.81|598.81|22
1607212950000|2020-12-06 00:02:30|600.94|598.94|601.28|599.28|601.31|599.31|600.94|598.94|31
1607212960000|2020-12-06 00:02:40|601.27|599.27|601.64|599.64|601.73|599.73|601.27|599.27|33
1607212970000|2020-12-06 00:02:50|601.67|599.67|601.77|599.77|601.82|599.82|601.63|599.63|29
1607212980000|2020-12-06 00:03:00|601.78|599.78|602.08|600.08|602.11|600.11|601.78|599.78|31
1607212990000|2020-12-06 00:03:10|602.06|600.06|602.79|600.79|602.96|600.96|602.06|600.06|30
1607213000000|2020-12-06 00:03:20|602.65|600.65|603.19|601.19|603.19|601.19|602.49|600.49|36
1607213010000|2020-12-06 00:03:30|603.24|601.24|603.11|601.11|603.34|601.34|603.11|601.11|29
1607213020000|2020-12-06 00:03:40|603.15|601.15|603.69|601.69|603.79|601.79|602.9|600.9|32
1607213030000|2020-12-06 00:03:50|603.7|601.7|604.46|602.46|604.49|602.49|603.68|601.68|23
1607213040000|2020-12-06 00:04:00|604.47|602.47|603.97|601.97|604.56|602.56|603.92|601.92|29
1607213050000|2020-12-06 00:04:10|603.95|601.95|604.34|602.34|604.35|602.35|603.82|601.82|29
1607213060000|2020-12-06 00:04:20|604.33|602.33|604.2|602.2|604.34|602.34|604.2|602.2|25
1607213070000|2020-12-06 00:04:30|604.21|602.21|604.13|602.13|604.21|602.21|604.06|602.06|24
1607213080000|2020-12-06 00:04:40|604.14|602.14|604.13|602.13|604.25|602.25|604.13|602.13|14
1607213090000|2020-12-06 00:04:50|604.14|602.14|604.31|602.31|604.4|602.4|604.14|602.14|22
1607213100000|2020-12-06 00:05:00|604.3|602.3|604.29|602.29|604.34|602.34|604.2|602.2|23
1607213110000|2020-12-06 00:05:10|604.3|602.3|604.49|602.49|604.52|602.52|604.3|602.3|23
1607213120000|2020-12-06 00:05:20|604.47|602.47|603.93|601.93|604.52|602.52|603.91|601.91|29
1607213130000|2020-12-06 00:05:30|603.9|601.9|604.04|602.04|604.07|602.07|603.76|601.76|30
1607213140000|2020-12-06 00:05:40|604.11|602.11|604.18|602.18|604.36|602.36|604.11|602.11|20
1607213150000|2020-12-06 00:05:50|604.19|602.19|604.24|602.24|604.37|602.37|604.19|602.19|26
1607213160000|2020-12-06 00:06:00|604.16|602.16|603.83|601.83|604.16|602.16|603.81|601.81|20
1607213170000|2020-12-06 00:06:10|603.82|601.82|603.95|601.95|604.05|602.05|603.82|601.82|30
1607213180000|2020-12-06 00:06:20|603.97|601.97|604.44|602.44|604.49|602.49|603.97|601.97|29
1607213190000|2020-12-06 00:06:30|604.43|602.43|604.43|602.43|604.53|602.53|604.29|602.29|27
1607213200000|2020-12-06 00:06:40|604.44|602.44|604.44|602.44|604.58|602.58|604.41|602.41|22
1607213210000|2020-12-06 00:06:50|604.45|602.45|604.52|602.52|604.62|602.62|604.45|602.45|13
1607213220000|2020-12-06 00:07:00|604.53|602.53|604.49|602.49|604.75|602.75|604.48|602.48|28
1607213230000|2020-12-06 00:07:10|604.53|602.53|604.99|602.99|605.03|603.03|604.52|602.52|28
1607213240000|2020-12-06 00:07:20|604.96|602.96|605.01|603.01|605.24|603.24|604.92|602.92|30
1607213250000|2020-12-06 00:07:30|605.06|603.06|604.86|602.86|605.06|603.06|604.84|602.84|17
1607213260000|2020-12-06 00:07:40|604.88|602.88|605.03|603.03|605.04|603.04|604.83|602.83|23
1607213270000|2020-12-06 00:07:50|605.05|603.05|605.02|603.02|605.1|603.1|605.02|603.02|18
1607213280000|2020-12-06 00:08:00|605.03|603.03|605.06|603.06|605.11|603.11|605.02|603.02|24
1607213290000|2020-12-06 00:08:10|605.07|603.07|604.77|602.77|605.07|603.07|604.77|602.77|13
1607213300000|2020-12-06 00:08:20|604.76|602.76|604.71|602.71|604.77|602.77|604.71|602.71|24
1607213310000|2020-12-06 00:08:30|604.7|602.7|604.51|602.51|604.7|602.7|604.51|602.51|20
1607213320000|2020-12-06 00:08:40|604.44|602.44|604.19|602.19|604.44|602.44|604.11|602.11|27
1607213330000|2020-12-06 00:08:50|604.16|602.16|604.07|602.07|604.16|602.16|604.06|602.06|11
1607213340000|2020-12-06 00:09:00|604.08|602.08|604.08|602.08|604.1|602.1|604.06|602.06|14
1607213350000|2020-12-06 00:09:10|604.09|602.09|604.49|602.49|604.49|602.49|604.09|602.09|26
1607213360000|2020-12-06 00:09:20|604.47|602.47|604.54|602.54|604.58|602.58|604.46|602.46|26
1607213370000|2020-12-06 00:09:30|604.55|602.55|604.17|602.17|604.55|602.55|604.16|602.16|26
1607213380000|2020-12-06 00:09:40|604.21|602.21|604.4|602.4|604.4|602.4|604.21|602.21|18
1607213390000|2020-12-06 00:09:50|604.29|602.29|604.74|602.74|604.75|602.75|604.29|602.29|24
1607213400000|2020-12-06 00:10:00|604.73|602.73|605.06|603.06|605.12|603.12|604.69|602.69|23
1607213410000|2020-12-06 00:10:10|605.17|603.17|605.32|603.32|605.35|603.35|605.17|603.17|26
1607213420000|2020-12-06 00:10:20|605.3|603.3|604.9|602.9|605.3|603.3|604.9|602.9|26
1607213430000|2020-12-06 00:10:30|604.89|602.89|604.84|602.84|604.92|602.92|604.82|602.82|20
1607213440000|2020-12-06 00:10:40|604.86|602.86|604.65|602.65|604.86|602.86|604.64|602.64|20
1607213450000|2020-12-06 00:10:50|604.66|602.66|604.81|602.81|604.86|602.86|604.66|602.66|19
1607213460000|2020-12-06 00:11:00|604.8|602.8|604.65|602.65|604.8|602.8|604.65|602.65|20
1607213470000|2020-12-06 00:11:10|604.61|602.61|604.6|602.6|604.64|602.64|604.59|602.59|13
1607213480000|2020-12-06 00:11:20|604.61|602.61|604.52|602.52|604.61|602.61|604.52|602.52|8
1607213490000|2020-12-06 00:11:30|604.53|602.53|604.34|602.34|604.53|602.53|604.34|602.34|14
1607213500000|2020-12-06 00:11:40|604.33|602.33|604.16|602.16|604.33|602.33|604.03|602.03|20
1607213510000|2020-12-06 00:11:50|604.24|602.24|604|602|604.28|602.28|604|602|25
1607213520000|2020-12-06 00:12:00|603.94|601.94|603.88|601.88|603.95|601.95|603.87|601.87|10
1607213530000|2020-12-06 00:12:10|603.87|601.87|604.1|602.1|604.1|602.1|603.87|601.87|16
1607213540000|2020-12-06 00:12:20|604.21|602.21|604.3|602.3|604.3|602.3|604.16|602.16|17
1607213550000|2020-12-06 00:12:30|604.32|602.32|604.21|602.21|604.39|602.39|604.04|602.04|24
1607213560000|2020-12-06 00:12:40|604.27|602.27|604.18|602.18|604.28|602.28|604.16|602.16|22
1607213570000|2020-12-06 00:12:50|604.19|602.19|604.17|602.17|604.3|602.3|604.15|602.15|20
1607213580000|2020-12-06 00:13:00|604.18|602.18|604.27|602.27|604.27|602.27|604.18|602.18|10
1607213590000|2020-12-06 00:13:10|604.25|602.25|604.32|602.32|604.34|602.34|604.25|602.25|11
1607213600000|2020-12-06 00:13:20|604.34|602.34|604.19|602.19|604.41|602.41|604.18|602.18|17
1607213610000|2020-12-06 00:13:30|604.17|602.17|604.31|602.31|604.31|602.31|604.17|602.17|26
1607213620000|2020-12-06 00:13:40|604.36|602.36|604.37|602.37|604.41|602.41|604.34|602.34|17
1607213630000|2020-12-06 00:13:50|604.38|602.38|604.52|602.52|604.53|602.53|604.38|602.38|17
1607213640000|2020-12-06 00:14:00|604.53|602.53|604.45|602.45|604.55|602.55|604.41|602.41|23
1607213650000|2020-12-06 00:14:10|604.46|602.46|604.41|602.41|604.46|602.46|604.38|602.38|23
1607213660000|2020-12-06 00:14:20|604.43|602.43|604.4|602.4|604.48|602.48|604.4|602.4|19
1607213670000|2020-12-06 00:14:30|604.38|602.38|604.73|602.73|604.73|602.73|604.38|602.38|24
1607213680000|2020-12-06 00:14:40|604.71|602.71|604.3|602.3|604.71|602.71|604.28|602.28|20
1607213690000|2020-12-06 00:14:50|604.29|602.29|604.6|602.6|604.62|602.62|604.29|602.29|24
1607213700000|2020-12-06 00:15:00|604.62|602.62|604.39|602.39|604.68|602.68|604.37|602.37|25
1607213710000|2020-12-06 00:15:10|604.4|602.4|604.41|602.41|604.56|602.56|604.39|602.39|31
1607213720000|2020-12-06 00:15:20|604.42|602.42|604.37|602.37|604.43|602.43|604.37|602.37|14
1607213730000|2020-12-06 00:15:30|604.35|602.35|604.28|602.28|604.35|602.35|604.25|602.25|17
1607213740000|2020-12-06 00:15:40|604.27|602.27|604.15|602.15|604.29|602.29|604.14|602.14|26
1607213750000|2020-12-06 00:15:50|604.14|602.14|604.16|602.16|604.2|602.2|604.14|602.14|22
1607213760000|2020-12-06 00:16:00|604.17|602.17|604.17|602.17|604.27|602.27|604.15|602.15|22
1607213770000|2020-12-06 00:16:10|604.16|602.16|604.16|602.16|604.27|602.27|604.16|602.16|20
1607213780000|2020-12-06 00:16:20|604.15|602.15|604.2|602.2|604.23|602.23|604.15|602.15|21
1607213790000|2020-12-06 00:16:30|604.21|602.21|604.19|602.19|604.26|602.26|604.18|602.18|21
1607213800000|2020-12-06 00:16:40|604.21|602.21|604.23|602.23|604.24|602.24|604.18|602.18|14
1607213810000|2020-12-06 00:16:50|604.22|602.22|604.2|602.2|604.22|602.22|604.2|602.2|7
1607213820000|2020-12-06 00:17:00|604.16|602.16|604.32|602.32|604.32|602.32|604.15|602.15|16
1607213830000|2020-12-06 00:17:10|604.33|602.33|604.32|602.32|604.33|602.33|604.26|602.26|20
1607213840000|2020-12-06 00:17:20|604.33|602.33|604.37|602.37|604.42|602.42|604.32|602.32|22
1607213850000|2020-12-06 00:17:30|604.36|602.36|604.39|602.39|604.43|602.43|604.34|602.34|16
1607213860000|2020-12-06 00:17:40|604.4|602.4|604.42|602.42|604.46|602.46|604.29|602.29|27
1607213870000|2020-12-06 00:17:50|604.41|602.41|604.44|602.44|604.44|602.44|604.31|602.31|24
1607213880000|2020-12-06 00:18:00|604.43|602.43|604.32|602.32|604.45|602.45|604.31|602.31|21
1607213890000|2020-12-06 00:18:10|604.31|602.31|604.34|602.34|604.38|602.38|604.31|602.31|18
1607213900000|2020-12-06 00:18:20|604.35|602.35|604.33|602.33|604.37|602.37|604.32|602.32|14
1607213910000|2020-12-06 00:18:30|604.32|602.32|604.57|602.57|604.67|602.67|604.32|602.32|24
1607213920000|2020-12-06 00:18:40|604.58|602.58|604.72|602.72|604.73|602.73|604.58|602.58|18
1607213930000|2020-12-06 00:18:50|604.73|602.73|604.73|602.73|604.74|602.74|604.7|602.7|9
1607213940000|2020-12-06 00:19:00|604.72|602.72|604.55|602.55|604.73|602.73|604.53|602.53|20
1607213950000|2020-12-06 00:19:10|604.53|602.53|604.55|602.55|604.61|602.61|604.53|602.53|25
1607213960000|2020-12-06 00:19:20|604.56|602.56|604.57|602.57|604.58|602.58|604.55|602.55|10
1607213970000|2020-12-06 00:19:30|604.56|602.56|604.5|602.5|604.58|602.58|604.46|602.46|18
1607213980000|2020-12-06 00:19:40|604.51|602.51|604.28|602.28|604.51|602.51|604.28|602.28|14
1607213990000|2020-12-06 00:19:50|604.27|602.27|603.94|601.94|604.28|602.28|603.94|601.94|23
1607214000000|2020-12-06 00:20:00|603.93|601.93|604.12|602.12|604.13|602.13|603.93|601.93|20
1607214010000|2020-12-06 00:20:10|604.11|602.11|604.32|602.32|604.37|602.37|604.11|602.11|25
1607214020000|2020-12-06 00:20:20|604.33|602.33|604.12|602.12|604.33|602.33|604.11|602.11|28
1607214030000|2020-12-06 00:20:30|604.11|602.11|604.1|602.1|604.16|602.16|604.1|602.1|16
1607214040000|2020-12-06 00:20:40|604.11|602.11|604.03|602.03|604.11|602.11|604.02|602.02|26
1607214050000|2020-12-06 00:20:50|604.04|602.04|604.21|602.21|604.22|602.22|604.04|602.04|27
1607214060000|2020-12-06 00:21:00|604.2|602.2|604.1|602.1|604.2|602.2|604.04|602.04|27
1607214070000|2020-12-06 00:21:10|604.09|602.09|603.96|601.96|604.1|602.1|603.95|601.95|10
1607214080000|2020-12-06 00:21:20|603.97|601.97|603.84|601.84|603.97|601.97|603.84|601.84|8
1607214090000|2020-12-06 00:21:30|603.85|601.85|603.72|601.72|603.87|601.87|603.69|601.69|20
1607214100000|2020-12-06 00:21:40|603.71|601.71|603.75|601.75|603.84|601.84|603.71|601.71|24
1607214110000|2020-12-06 00:21:50|603.74|601.74|603.73|601.73|603.78|601.78|603.67|601.67|21
1607214120000|2020-12-06 00:22:00|603.74|601.74|603.81|601.81|604.04|602.04|603.74|601.74|30
1607214130000|2020-12-06 00:22:10|603.8|601.8|603.82|601.82|603.89|601.89|603.8|601.8|31
1607214140000|2020-12-06 00:22:20|603.81|601.81|603.63|601.63|603.84|601.84|603.63|601.63|25
1607214150000|2020-12-06 00:22:30|603.62|601.62|603.56|601.56|603.62|601.62|603.55|601.55|14
1607214160000|2020-12-06 00:22:40|603.57|601.57|603.54|601.54|603.59|601.59|603.54|601.54|8
1607214170000|2020-12-06 00:22:50|603.55|601.55|603.66|601.66|603.7|601.7|603.54|601.54|17
1607214180000|2020-12-06 00:23:00|603.69|601.69|603.74|601.74|603.74|601.74|603.67|601.67|8
1607214190000|2020-12-06 00:23:10|603.79|601.79|603.61|601.61|603.8|601.8|603.56|601.56|17
1607214200000|2020-12-06 00:23:20|603.64|601.64|603.63|601.63|603.7|601.7|603.58|601.58|22
1607214210000|2020-12-06 00:23:30|603.6|601.6|603.67|601.67|603.68|601.68|603.58|601.58|29
1607214220000|2020-12-06 00:23:40|603.68|601.68|603.58|601.58|603.74|601.74|603.58|601.58|19
1607214230000|2020-12-06 00:23:50|603.57|601.57|603.66|601.66|603.69|601.69|603.54|601.54|25
1607214240000|2020-12-06 00:24:00|603.65|601.65|603.65|601.65|603.7|601.7|603.64|601.64|12
1607214250000|2020-12-06 00:24:10|603.66|601.66|603.66|601.66|603.69|601.69|603.6|601.6|22
1607214260000|2020-12-06 00:24:20|603.65|601.65|603.44|601.44|603.67|601.67|603.42|601.42|26
1607214270000|2020-12-06 00:24:30|603.43|601.43|603.46|601.46|603.5|601.5|603.4|601.4|16
1607214280000|2020-12-06 00:24:40|603.48|601.48|603.37|601.37|603.49|601.49|603.36|601.36|20
1607214290000|2020-12-06 00:24:50|603.36|601.36|603.22|601.22|603.41|601.41|603.22|601.22|21
1607214300000|2020-12-06 00:25:00|603.23|601.23|603.21|601.21|603.24|601.24|603.2|601.2|13
1607214310000|2020-12-06 00:25:10|603.22|601.22|602.96|600.96|603.24|601.24|602.96|600.96|15
1607214320000|2020-12-06 00:25:20|602.97|600.97|603.03|601.03|603.06|601.06|602.94|600.94|23
1607214330000|2020-12-06 00:25:30|602.91|600.91|603.11|601.11|603.11|601.11|602.85|600.85|22
1607214340000|2020-12-06 00:25:40|603.09|601.09|603.19|601.19|603.28|601.28|603.09|601.09|26
1607214350000|2020-12-06 00:25:50|603.15|601.15|603.17|601.17|603.2|601.2|603.15|601.15|15
1607214360000|2020-12-06 00:26:00|603.18|601.18|603.17|601.17|603.2|601.2|603.14|601.14|13
1607214370000|2020-12-06 00:26:10|603.18|601.18|603.17|601.17|603.19|601.19|603.14|601.14|13
1607214380000|2020-12-06 00:26:20|603.16|601.16|603.16|601.16|603.19|601.19|603.15|601.15|10
1607214390000|2020-12-06 00:26:30|603.17|601.17|603.14|601.14|603.17|601.17|603.12|601.12|16
1607214400000|2020-12-06 00:26:40|603.15|601.15|603.06|601.06|603.15|601.15|603.05|601.05|18
1607214410000|2020-12-06 00:26:50|603.01|601.01|602.99|600.99|603.03|601.03|602.98|600.98|17
1607214420000|2020-12-06 00:27:00|602.98|600.98|602.88|600.88|602.99|600.99|602.83|600.83|18
1607214430000|2020-12-06 00:27:10|602.9|600.9|602.91|600.91|602.95|600.95|602.9|600.9|19
1607214440000|2020-12-06 00:27:20|602.89|600.89|602.96|600.96|602.96|600.96|602.89|600.89|16
1607214450000|2020-12-06 00:27:30|602.95|600.95|602.93|600.93|602.96|600.96|602.92|600.92|18
1607214460000|2020-12-06 00:27:40|602.94|600.94|602.86|600.86|602.95|600.95|602.86|600.86|20
1607214470000|2020-12-06 00:27:50|602.85|600.85|602.66|600.66|602.87|600.87|602.65|600.65|27
1607214480000|2020-12-06 00:28:00|602.67|600.67|602.65|600.65|602.67|600.67|602.63|600.63|20
1607214490000|2020-12-06 00:28:10|602.67|600.67|602.72|600.72|602.8|600.8|602.67|600.67|14
1607214500000|2020-12-06 00:28:20|602.71|600.71|602.75|600.75|602.75|600.75|602.7|600.7|11
1607214510000|2020-12-06 00:28:30|602.77|600.77|602.75|600.75|602.79|600.79|602.75|600.75|13
1607214520000|2020-12-06 00:28:40|602.74|600.74|602.69|600.69|602.74|600.74|602.69|600.69|10
1607214530000|2020-12-06 00:28:50|602.67|600.67|602.68|600.68|602.68|600.68|602.66|600.66|6
1607214540000|2020-12-06 00:29:00|602.69|600.69|602.73|600.73|602.74|600.74|602.69|600.69|13
1607214550000|2020-12-06 00:29:10|602.74|600.74|602.73|600.73|602.76|600.76|602.72|600.72|12
1607214560000|2020-12-06 00:29:20|602.74|600.74|602.76|600.76|602.76|600.76|602.72|600.72|13
1607214570000|2020-12-06 00:29:30|602.75|600.75|602.73|600.73|602.76|600.76|602.71|600.71|21
1607214580000|2020-12-06 00:29:40|602.72|600.72|602.72|600.72|602.73|600.73|602.71|600.71|9
1607214590000|2020-12-06 00:29:50|602.73|600.73|602.73|600.73|602.73|600.73|602.72|600.72|7
1607214600000|2020-12-06 00:30:00|602.72|600.72|602.68|600.68|602.73|600.73|602.66|600.66|20
1607214610000|2020-12-06 00:30:10|602.69|600.69|602.87|600.87|602.92|600.92|602.68|600.68|22
1607214620000|2020-12-06 00:30:20|602.88|600.88|602.96|600.96|602.96|600.96|602.87|600.87|20
1607214630000|2020-12-06 00:30:30|602.95|600.95|602.97|600.97|603|601|602.93|600.93|15
1607214640000|2020-12-06 00:30:40|602.96|600.96|603|601|603.03|601.03|602.95|600.95|18
1607214650000|2020-12-06 00:30:50|602.99|600.99|603.21|601.21|603.22|601.22|602.99|600.99|16
1607214660000|2020-12-06 00:31:00|603.22|601.22|603.24|601.24|603.33|601.33|603.17|601.17|24
1607214670000|2020-12-06 00:31:10|603.25|601.25|603.3|601.3|603.3|601.3|603.23|601.23|19
1607214680000|2020-12-06 00:31:20|603.31|601.31|603.3|601.3|603.32|601.32|603.29|601.29|15
1607214690000|2020-12-06 00:31:30|603.32|601.32|603.31|601.31|603.32|601.32|603.27|601.27|22
1607214700000|2020-12-06 00:31:40|603.29|601.29|603.35|601.35|603.38|601.38|603.27|601.27|12
1607214710000|2020-12-06 00:31:50|603.38|601.38|603.34|601.34|603.38|601.38|603.32|601.32|16
1607214720000|2020-12-06 00:32:00|603.35|601.35|603.42|601.42|603.44|601.44|603.31|601.31|22
1607214730000|2020-12-06 00:32:10|603.43|601.43|603.47|601.47|603.51|601.51|603.42|601.42|25
1607214740000|2020-12-06 00:32:20|603.46|601.46|603.6|601.6|603.61|601.61|603.46|601.46|18
1607214750000|2020-12-06 00:32:30|603.61|601.61|603.6|601.6|603.64|601.64|603.6|601.6|14
1607214760000|2020-12-06 00:32:40|603.61|601.61|603.68|601.68|603.69|601.69|603.6|601.6|12
1607214770000|2020-12-06 00:32:50|603.7|601.7|603.67|601.67|603.7|601.7|603.67|601.67|13
1607214780000|2020-12-06 00:33:00|603.68|601.68|603.73|601.73|603.78|601.78|603.66|601.66|17
1607214790000|2020-12-06 00:33:10|603.75|601.75|603.7|601.7|603.77|601.77|603.64|601.64|28
1607214800000|2020-12-06 00:33:20|603.71|601.71|603.74|601.74|603.75|601.75|603.71|601.71|16
1607214810000|2020-12-06 00:33:30|603.73|601.73|603.84|601.84|603.84|601.84|603.72|601.72|17
1607214820000|2020-12-06 00:33:40|603.85|601.85|603.83|601.83|603.85|601.85|603.82|601.82|16
1607214830000|2020-12-06 00:33:50|603.82|601.82|603.86|601.86|603.86|601.86|603.82|601.82|13
1607214840000|2020-12-06 00:34:00|603.84|601.84|603.9|601.9|603.91|601.91|603.83|601.83|13
1607214850000|2020-12-06 00:34:10|603.96|601.96|603.96|601.96|603.98|601.98|603.96|601.96|6
1607214860000|2020-12-06 00:34:20|603.97|601.97|603.97|601.97|603.97|601.97|603.97|601.97|1
1607214870000|2020-12-06 00:34:30|603.95|601.95|603.99|601.99|603.99|601.99|603.95|601.95|8
1607214880000|2020-12-06 00:34:40|604|602|604.19|602.19|604.19|602.19|604|602|10
1607214890000|2020-12-06 00:34:50|604.2|602.2|604.36|602.36|604.37|602.37|604.2|602.2|9
1607214900000|2020-12-06 00:35:00|604.37|602.37|604.6|602.6|604.64|602.64|604.34|602.34|22
1607214910000|2020-12-06 00:35:10|604.62|602.62|604.79|602.79|604.79|602.79|604.62|602.62|13
1607214920000|2020-12-06 00:35:20|604.78|602.78|604.78|602.78|604.79|602.79|604.75|602.75|16
1607214930000|2020-12-06 00:35:30|604.77|602.77|604.8|602.8|604.81|602.81|604.77|602.77|7
1607214940000|2020-12-06 00:35:40|604.81|602.81|604.8|602.8|604.85|602.85|604.79|602.79|14
1607214950000|2020-12-06 00:35:50|604.79|602.79|604.94|602.94|604.94|602.94|604.79|602.79|12
1607214960000|2020-12-06 00:36:00|604.9|602.9|605|603|605.01|603.01|604.9|602.9|17
1607214970000|2020-12-06 00:36:10|604.98|602.98|605.05|603.05|605.05|603.05|604.98|602.98|15
1607214980000|2020-12-06 00:36:20|605.04|603.04|605.11|603.11|605.11|603.11|605.04|603.04|6
1607214990000|2020-12-06 00:36:30|605.1|603.1|605.01|603.01|605.11|603.11|605.01|603.01|15
1607215000000|2020-12-06 00:36:40|605.02|603.02|605.02|603.02|605.04|603.04|605.02|603.02|3
1607215010000|2020-12-06 00:36:50|605.01|603.01|605.05|603.05|605.08|603.08|605.01|603.01|15
1607215020000|2020-12-06 00:37:00|605.04|603.04|604.93|602.93|605.04|603.04|604.93|602.93|5
1607215030000|2020-12-06 00:37:10|604.95|602.95|604.97|602.97|605.01|603.01|604.94|602.94|11
1607215040000|2020-12-06 00:37:20|604.94|602.94|604.93|602.93|604.94|602.94|604.93|602.93|8
1607215050000|2020-12-06 00:37:30|604.94|602.94|604.97|602.97|604.97|602.97|604.91|602.91|9
1607215060000|2020-12-06 00:37:40|604.96|602.96|604.93|602.93|604.97|602.97|604.92|602.92|14
1607215070000|2020-12-06 00:37:50|604.94|602.94|604.94|602.94|605|603|604.91|602.91|16
1607215080000|2020-12-06 00:38:00|604.93|602.93|605.05|603.05|605.06|603.06|604.93|602.93|18
1607215090000|2020-12-06 00:38:10|605.06|603.06|605.09|603.09|605.09|603.09|605.04|603.04|9
1607215100000|2020-12-06 00:38:20|605.07|603.07|605.09|603.09|605.09|603.09|605.02|603.02|12
1607215110000|2020-12-06 00:38:30|605.1|603.1|605.11|603.11|605.11|603.11|605.1|603.1|2
1607215120000|2020-12-06 00:38:40|605.1|603.1|605.06|603.06|605.1|603.1|605.04|603.04|10
1607215130000|2020-12-06 00:38:50|605.07|603.07|605.05|603.05|605.09|603.09|605.05|603.05|4
1607215140000|2020-12-06 00:39:00|605.1|603.1|605.11|603.11|605.11|603.11|605.09|603.09|4
1607215150000|2020-12-06 00:39:10|605.12|603.12|605.16|603.16|605.17|603.17|605.12|603.12|7
1607215160000|2020-12-06 00:39:20|605.15|603.15|604.94|602.94|605.15|603.15|604.94|602.94|14
1607215170000|2020-12-06 00:39:30|604.89|602.89|604.83|602.83|604.91|602.91|604.82|602.82|14
1607215180000|2020-12-06 00:39:40|604.82|602.82|604.89|602.89|604.89|602.89|604.82|602.82|10
1607215190000|2020-12-06 00:39:50|604.88|602.88|604.94|602.94|605.09|603.09|604.88|602.88|26
1607215200000|2020-12-06 00:40:00|604.95|602.95|604.94|602.94|604.95|602.95|604.91|602.91|13
1607215210000|2020-12-06 00:40:10|604.96|602.96|605.01|603.01|605.04|603.04|604.96|602.96|18
1607215220000|2020-12-06 00:40:20|605.02|603.02|604.97|602.97|605.05|603.05|604.97|602.97|10
1607215230000|2020-12-06 00:40:30|604.94|602.94|604.93|602.93|604.95|602.95|604.9|602.9|12
1607215240000|2020-12-06 00:40:40|604.94|602.94|604.92|602.92|604.94|602.94|604.87|602.87|14
1607215250000|2020-12-06 00:40:50|604.9|602.9|604.93|602.93|604.93|602.93|604.86|602.86|14
1607215260000|2020-12-06 00:41:00|604.94|602.94|604.94|602.94|604.98|602.98|604.93|602.93|10
1607215270000|2020-12-06 00:41:10|604.93|602.93|604.97|602.97|604.98|602.98|604.93|602.93|10
1607215280000|2020-12-06 00:41:20|604.98|602.98|604.87|602.87|604.98|602.98|604.87|602.87|17
1607215290000|2020-12-06 00:41:30|604.86|602.86|604.85|602.85|604.93|602.93|604.84|602.84|23
1607215300000|2020-12-06 00:41:40|604.86|602.86|604.87|602.87|604.93|602.93|604.85|602.85|27
1607215310000|2020-12-06 00:41:50|604.85|602.85|604.76|602.76|604.87|602.87|604.72|602.72|20
1607215320000|2020-12-06 00:42:00|604.75|602.75|604.53|602.53|604.78|602.78|604.53|602.53|24
1607215330000|2020-12-06 00:42:10|604.54|602.54|604.47|602.47|604.54|602.54|604.47|602.47|15
1607215340000|2020-12-06 00:42:20|604.46|602.46|604.43|602.43|604.48|602.48|604.43|602.43|17
1607215350000|2020-12-06 00:42:30|604.44|602.44|604.31|602.31|604.44|602.44|604.31|602.31|18
1607215360000|2020-12-06 00:42:40|604.3|602.3|604.08|602.08|604.3|602.3|604.08|602.08|21
1607215370000|2020-12-06 00:42:50|604.07|602.07|603.53|601.53|604.08|602.08|603.53|601.53|24
1607215380000|2020-12-06 00:43:00|603.54|601.54|603.25|601.25|603.54|601.54|603.21|601.21|19
1607215390000|2020-12-06 00:43:10|603.21|601.21|603.07|601.07|603.21|601.21|603.04|601.04|20
1607215400000|2020-12-06 00:43:20|603.06|601.06|603.28|601.28|603.37|601.37|603.06|601.06|32
1607215410000|2020-12-06 00:43:30|603.23|601.23|603.31|601.31|603.31|601.31|603.21|601.21|17
1607215420000|2020-12-06 00:43:40|603.33|601.33|603.37|601.37|603.38|601.38|603.33|601.33|10
1607215430000|2020-12-06 00:43:50|603.38|601.38|603.73|601.73|603.75|601.75|603.36|601.36|25
1607215440000|2020-12-06 00:44:00|603.75|601.75|603.95|601.95|604.04|602.04|603.75|601.75|18
1607215450000|2020-12-06 00:44:10|604.02|602.02|604.08|602.08|604.22|602.22|604.02|602.02|21
1607215460000|2020-12-06 00:44:20|604.07|602.07|604.29|602.29|604.33|602.33|604.07|602.07|12
1607215470000|2020-12-06 00:44:30|604.31|602.31|604.23|602.23|604.32|602.32|604.22|602.22|17
1607215480000|2020-12-06 00:44:40|604.24|602.24|604.32|602.32|604.33|602.33|604.22|602.22|14
1607215490000|2020-12-06 00:44:50|604.31|602.31|604.22|602.22|604.32|602.32|604.21|602.21|19
1607215500000|2020-12-06 00:45:00|604.07|602.07|604.15|602.15|604.15|602.15|603.85|601.85|28
1607215510000|2020-12-06 00:45:10|604.14|602.14|604.07|602.07|604.14|602.14|604.06|602.06|21
1607215520000|2020-12-06 00:45:20|604.05|602.05|604.02|602.02|604.05|602.05|604.02|602.02|4
1607215530000|2020-12-06 00:45:30|604.01|602.01|603.78|601.78|604.01|602.01|603.72|601.72|24
1607215540000|2020-12-06 00:45:40|603.76|601.76|603.83|601.83|603.86|601.86|603.75|601.75|25
1607215550000|2020-12-06 00:45:50|603.85|601.85|603.65|601.65|603.85|601.85|603.63|601.63|19
1607215560000|2020-12-06 00:46:00|603.63|601.63|603.68|601.68|603.73|601.73|603.63|601.63|20
1607215570000|2020-12-06 00:46:10|603.67|601.67|603.95|601.95|603.95|601.95|603.66|601.66|24
1607215580000|2020-12-06 00:46:20|603.98|601.98|603.97|601.97|604.04|602.04|603.96|601.96|20
1607215590000|2020-12-06 00:46:30|603.93|601.93|603.98|601.98|603.98|601.98|603.93|601.93|18
1607215600000|2020-12-06 00:46:40|603.97|601.97|604.01|602.01|604.01|602.01|603.96|601.96|14
1607215610000|2020-12-06 00:46:50|604.02|602.02|604.02|602.02|604.13|602.13|604.01|602.01|26
1607215620000|2020-12-06 00:47:00|604.03|602.03|604|602|604.03|602.03|603.99|601.99|15
1607215630000|2020-12-06 00:47:10|604.01|602.01|604.02|602.02|604.05|602.05|604|602|17
1607215640000|2020-12-06 00:47:20|604|602|604.13|602.13|604.16|602.16|603.99|601.99|14
1607215650000|2020-12-06 00:47:30|604.12|602.12|604.11|602.11|604.12|602.12|604.08|602.08|13
1607215660000|2020-12-06 00:47:40|604.09|602.09|604.09|602.09|604.1|602.1|604.06|602.06|12
1607215670000|2020-12-06 00:47:50|604.08|602.08|604.07|602.07|604.15|602.15|604.06|602.06|14
1607215680000|2020-12-06 00:48:00|604.08|602.08|604.1|602.1|604.12|602.12|604.07|602.07|14
1607215690000|2020-12-06 00:48:10|604.08|602.08|604.05|602.05|604.09|602.09|604.02|602.02|18
1607215700000|2020-12-06 00:48:20|604.06|602.06|604.01|602.01|604.06|602.06|604|602|14
1607215710000|2020-12-06 00:48:30|604.02|602.02|603.97|601.97|604.02|602.02|603.96|601.96|10
1607215720000|2020-12-06 00:48:40|603.93|601.93|603.75|601.75|603.93|601.93|603.72|601.72|18
1607215730000|2020-12-06 00:48:50|603.74|601.74|603.65|601.65|603.74|601.74|603.64|601.64|20
1607215740000|2020-12-06 00:49:00|603.64|601.64|603.51|601.51|603.64|601.64|603.51|601.51|14
1607215750000|2020-12-06 00:49:10|603.5|601.5|603.51|601.51|603.51|601.51|603.45|601.45|16
1607215760000|2020-12-06 00:49:20|603.5|601.5|603.78|601.78|603.79|601.79|603.5|601.5|27
1607215770000|2020-12-06 00:49:30|603.77|601.77|603.78|601.78|603.78|601.78|603.77|601.77|2
1607215780000|2020-12-06 00:49:40|603.81|601.81|603.87|601.87|603.87|601.87|603.77|601.77|20
1607215790000|2020-12-06 00:49:50|603.84|601.84|603.86|601.86|603.88|601.88|603.84|601.84|11
1607215800000|2020-12-06 00:50:00|603.87|601.87|603.87|601.87|603.88|601.88|603.86|601.86|15
1607215810000|2020-12-06 00:50:10|603.86|601.86|603.85|601.85|603.9|601.9|603.78|601.78|21
1607215820000|2020-12-06 00:50:20|603.83|601.83|603.87|601.87|603.93|601.93|603.83|601.83|25
1607215830000|2020-12-06 00:50:30|603.86|601.86|603.87|601.87|603.89|601.89|603.83|601.83|19
1607215840000|2020-12-06 00:50:40|603.86|601.86|603.85|601.85|603.89|601.89|603.83|601.83|25
1607215850000|2020-12-06 00:50:50|603.87|601.87|603.76|601.76|603.89|601.89|603.76|601.76|19
1607215860000|2020-12-06 00:51:00|603.77|601.77|603.81|601.81|603.83|601.83|603.77|601.77|17
1607215870000|2020-12-06 00:51:10|603.82|601.82|603.93|601.93|603.95|601.95|603.79|601.79|20
1607215880000|2020-12-06 00:51:20|603.94|601.94|604.07|602.07|604.08|602.08|603.94|601.94|11
1607215890000|2020-12-06 00:51:30|604.04|602.04|604.1|602.1|604.11|602.11|604.01|602.01|19
1607215900000|2020-12-06 00:51:40|604.09|602.09|604.05|602.05|604.12|602.12|604.05|602.05|17
1607215910000|2020-12-06 00:51:50|604.03|602.03|604.09|602.09|604.14|602.14|604.03|602.03|17
1607215920000|2020-12-06 00:52:00|604.11|602.11|604.26|602.26|604.27|602.27|604.11|602.11|24
1607215930000|2020-12-06 00:52:10|604.24|602.24|604.42|602.42|604.44|602.44|604.22|602.22|18
1607215940000|2020-12-06 00:52:20|604.45|602.45|604.49|602.49|604.5|602.5|604.45|602.45|7
1607215950000|2020-12-06 00:52:30|604.5|602.5|604.55|602.55|604.59|602.59|604.37|602.37|28
1607215960000|2020-12-06 00:52:40|604.56|602.56|604.64|602.64|604.65|602.65|604.55|602.55|12
1607215970000|2020-12-06 00:52:50|604.65|602.65|604.74|602.74|604.83|602.83|604.65|602.65|17
1607215980000|2020-12-06 00:53:00|604.76|602.76|604.82|602.82|604.84|602.84|604.75|602.75|21
1607215990000|2020-12-06 00:53:10|604.81|602.81|604.79|602.79|604.82|602.82|604.79|602.79|19
1607216000000|2020-12-06 00:53:20|604.81|602.81|604.86|602.86|604.93|602.93|604.79|602.79|20
1607216010000|2020-12-06 00:53:30|604.85|602.85|604.86|602.86|604.9|602.9|604.82|602.82|20
1607216020000|2020-12-06 00:53:40|604.85|602.85|604.65|602.65|604.85|602.85|604.64|602.64|17
1607216030000|2020-12-06 00:53:50|604.66|602.66|604.71|602.71|604.71|602.71|604.66|602.66|17
1607216040000|2020-12-06 00:54:00|604.7|602.7|604.66|602.66|604.72|602.72|604.64|602.64|13
1607216050000|2020-12-06 00:54:10|604.67|602.67|604.7|602.7|604.71|602.71|604.67|602.67|11
1607216060000|2020-12-06 00:54:20|604.73|602.73|604.77|602.77|604.78|602.78|604.71|602.71|14
1607216070000|2020-12-06 00:54:30|604.76|602.76|604.76|602.76|604.9|602.9|604.74|602.74|17
1607216080000|2020-12-06 00:54:40|604.77|602.77|604.58|602.58|604.79|602.79|604.54|602.54|17
1607216090000|2020-12-06 00:54:50|604.59|602.59|604.6|602.6|604.61|602.61|604.55|602.55|18
1607216100000|2020-12-06 00:55:00|604.61|602.61|604.66|602.66|604.72|602.72|604.61|602.61|22
1607216110000|2020-12-06 00:55:10|604.63|602.63|604.64|602.64|604.69|602.69|604.62|602.62|16
1607216120000|2020-12-06 00:55:20|604.65|602.65|604.73|602.73|604.73|602.73|604.64|602.64|13
1607216130000|2020-12-06 00:55:30|604.75|602.75|604.72|602.72|604.77|602.77|604.71|602.71|11
1607216140000|2020-12-06 00:55:40|604.73|602.73|604.79|602.79|604.79|602.79|604.73|602.73|6
1607216150000|2020-12-06 00:55:50|604.8|602.8|604.77|602.77|604.91|602.91|604.77|602.77|13
1607216160000|2020-12-06 00:56:00|604.78|602.78|604.87|602.87|604.87|602.87|604.78|602.78|15
1607216170000|2020-12-06 00:56:10|604.84|602.84|604.89|602.89|604.89|602.89|604.8|602.8|20
1607216180000|2020-12-06 00:56:20|604.88|602.88|604.88|602.88|604.89|602.89|604.82|602.82|16
1607216190000|2020-12-06 00:56:30|604.89|602.89|604.99|602.99|604.99|602.99|604.89|602.89|8
1607216200000|2020-12-06 00:56:40|604.96|602.96|604.97|602.97|604.98|602.98|604.88|602.88|16
1607216210000|2020-12-06 00:56:50|604.95|602.95|604.96|602.96|604.96|602.96|604.94|602.94|9
1607216220000|2020-12-06 00:57:00|604.99|602.99|605.01|603.01|605.01|603.01|604.99|602.99|12
1607216230000|2020-12-06 00:57:10|605.02|603.02|605.21|603.21|605.21|603.21|605.02|603.02|12
1607216240000|2020-12-06 00:57:20|605.23|603.23|605.24|603.24|605.24|603.24|605.21|603.21|5
1607216250000|2020-12-06 00:57:30|605.23|603.23|605.32|603.32|605.32|603.32|605.23|603.23|6
1607216260000|2020-12-06 00:57:40|605.31|603.31|605.4|603.4|605.4|603.4|605.3|603.3|9
1607216270000|2020-12-06 00:57:50|605.38|603.38|605.59|603.59|605.59|603.59|605.36|603.36|8
1607216280000|2020-12-06 00:58:00|605.56|603.56|605.74|603.74|605.74|603.74|605.55|603.55|19
1607216290000|2020-12-06 00:58:10|605.75|603.75|605.72|603.72|605.75|603.75|605.72|603.72|12
1607216300000|2020-12-06 00:58:20|605.73|603.73|605.74|603.74|605.74|603.74|605.72|603.72|4
1607216310000|2020-12-06 00:58:30|605.73|603.73|605.74|603.74|605.74|603.74|605.73|603.73|2
1607216320000|2020-12-06 00:58:40|605.75|603.75|605.78|603.78|605.79|603.79|605.75|603.75|6
1607216330000|2020-12-06 00:58:50|605.79|603.79|606.25|604.25|606.25|604.25|605.79|603.79|13
1607216340000|2020-12-06 00:59:00|606.26|604.26|606.44|604.44|606.44|604.44|606.26|604.26|18
1607216350000|2020-12-06 00:59:10|606.48|604.48|606.44|604.44|606.48|604.48|606.43|604.43|12
1607216360000|2020-12-06 00:59:20|606.4|604.4|606.22|604.22|606.43|604.43|606.21|604.21|28
1607216370000|2020-12-06 00:59:30|606.21|604.21|606.46|604.46|606.49|604.49|606.18|604.18|23
1607216380000|2020-12-06 00:59:40|606.47|604.47|606.43|604.43|606.62|604.62|606.43|604.43|23
1607216390000|2020-12-06 00:59:50|606.45|604.45|606.53|604.53|606.56|604.56|606.43|604.43|21
1607216400000|2020-12-06 01:00:00|606.52|604.52|606.74|604.74|606.75|604.75|606.52|604.52|23
1607216410000|2020-12-06 01:00:10|606.73|604.73|606.41|604.41|606.73|604.73|606.41|604.41|18
1607216420000|2020-12-06 01:00:20|606.42|604.42|606.5|604.5|606.52|604.52|606.42|604.42|21
1607216430000|2020-12-06 01:00:30|606.49|604.49|606.25|604.25|606.49|604.49|606.25|604.25|23
1607216440000|2020-12-06 01:00:40|606.24|604.24|606.16|604.16|606.24|604.24|606.15|604.15|13
1607216450000|2020-12-06 01:00:50|606.17|604.17|606.05|604.05|606.17|604.17|605.96|603.96|26
1607216460000|2020-12-06 01:01:00|606.04|604.04|606.16|604.16|606.2|604.2|606.03|604.03|23
1607216470000|2020-12-06 01:01:10|606.11|604.11|605.91|603.91|606.14|604.14|605.91|603.91|17
1607216480000|2020-12-06 01:01:20|605.92|603.92|605.89|603.89|605.92|603.92|605.88|603.88|8
1607216490000|2020-12-06 01:01:30|605.88|603.88|605.64|603.64|605.88|603.88|605.56|603.56|17
1607216500000|2020-12-06 01:01:40|605.65|603.65|605.57|603.57|605.65|603.65|605.48|603.48|15
1607216510000|2020-12-06 01:01:50|605.58|603.58|605.51|603.51|605.58|603.58|605.34|603.34|22
1607216520000|2020-12-06 01:02:00|605.48|603.48|605.3|603.3|605.49|603.49|605.3|603.3|17
1607216530000|2020-12-06 01:02:10|605.29|603.29|605.37|603.37|605.37|603.37|605.29|603.29|8
1607216540000|2020-12-06 01:02:20|605.36|603.36|605.48|603.48|605.48|603.48|605.36|603.36|16
1607216550000|2020-12-06 01:02:30|605.5|603.5|605.44|603.44|605.51|603.51|605.44|603.44|10
1607216560000|2020-12-06 01:02:40|605.45|603.45|605.52|603.52|605.52|603.52|605.45|603.45|14
1607216570000|2020-12-06 01:02:50|605.51|603.51|605.49|603.49|605.51|603.51|605.48|603.48|20
1607216580000|2020-12-06 01:03:00|605.48|603.48|605.52|603.52|605.53|603.53|605.47|603.47|18
1607216590000|2020-12-06 01:03:10|605.51|603.51|605.41|603.41|605.54|603.54|605.38|603.38|21
1607216600000|2020-12-06 01:03:20|605.4|603.4|605.35|603.35|605.44|603.44|605.33|603.33|20
1607216610000|2020-12-06 01:03:30|605.37|603.37|605.33|603.33|605.37|603.37|605.32|603.32|14
1607216620000|2020-12-06 01:03:40|605.32|603.32|605.3|603.3|605.33|603.33|605.3|603.3|15
1607216630000|2020-12-06 01:03:50|605.31|603.31|604.83|602.83|605.31|603.31|604.82|602.82|22
1607216640000|2020-12-06 01:04:00|604.84|602.84|604.76|602.76|604.86|602.86|604.74|602.74|10
1607216650000|2020-12-06 01:04:10|604.78|602.78|604.8|602.8|604.82|602.82|604.76|602.76|15
1607216660000|2020-12-06 01:04:20|604.81|602.81|604.77|602.77|604.81|602.81|604.77|602.77|7
1607216670000|2020-12-06 01:04:30|604.76|602.76|604.65|602.65|604.76|602.76|604.64|602.64|15
1607216680000|2020-12-06 01:04:40|604.66|602.66|604.71|602.71|604.84|602.84|604.66|602.66|23
1607216690000|2020-12-06 01:04:50|604.7|602.7|604.65|602.65|604.7|602.7|604.65|602.65|11
1607216700000|2020-12-06 01:05:00|604.66|602.66|604.55|602.55|604.66|602.66|604.55|602.55|19
1607216710000|2020-12-06 01:05:10|604.53|602.53|604.53|602.53|604.53|602.53|604.52|602.52|5
1607216720000|2020-12-06 01:05:20|604.54|602.54|604.51|602.51|604.56|602.56|604.51|602.51|14
1607216730000|2020-12-06 01:05:30|604.52|602.52|604.46|602.46|604.52|602.52|604.46|602.46|14
1607216740000|2020-12-06 01:05:40|604.43|602.43|604.96|602.96|604.96|602.96|604.43|602.43|18
1607216750000|2020-12-06 01:05:50|604.99|602.99|605.03|603.03|605.04|603.04|604.97|602.97|13
1607216760000|2020-12-06 01:06:00|605.02|603.02|604.84|602.84|605.02|603.02|604.83|602.83|15
1607216770000|2020-12-06 01:06:10|604.83|602.83|604.91|602.91|604.91|602.91|604.77|602.77|14
1607216780000|2020-12-06 01:06:20|604.88|602.88|605.02|603.02|605.02|603.02|604.77|602.77|21
1607216790000|2020-12-06 01:06:30|605.03|603.03|605.03|603.03|605.04|603.04|605.01|603.01|10
1607216800000|2020-12-06 01:06:40|605.02|603.02|605.04|603.04|605.05|603.05|605.02|603.02|7
1607216810000|2020-12-06 01:06:50|605.02|603.02|605.07|603.07|605.07|603.07|605.02|603.02|7
1607216820000|2020-12-06 01:07:00|605.08|603.08|605.12|603.12|605.12|603.12|605.07|603.07|17
1607216830000|2020-12-06 01:07:10|605.13|603.13|605.12|603.12|605.13|603.13|605.11|603.11|3
1607216840000|2020-12-06 01:07:20|605.11|603.11|605.11|603.11|605.11|603.11|605.1|603.1|3
1607216850000|2020-12-06 01:07:30|605.09|603.09|605.11|603.11|605.11|603.11|605.09|603.09|5
1607216860000|2020-12-06 01:07:40|605.13|603.13|605.22|603.22|605.23|603.23|605.11|603.11|16
1607216870000|2020-12-06 01:07:50|605.2|603.2|605.18|603.18|605.2|603.2|605.17|603.17|10
1607216880000|2020-12-06 01:08:00|605.19|603.19|605.16|603.16|605.22|603.22|605.16|603.16|16
1607216890000|2020-12-06 01:08:10|605.17|603.17|605.15|603.15|605.17|603.17|605.14|603.14|13
1607216900000|2020-12-06 01:08:20|605.13|603.13|605.11|603.11|605.13|603.13|605.08|603.08|14
1607216910000|2020-12-06 01:08:30|605.1|603.1|605.06|603.06|605.11|603.11|605.05|603.05|15
1607216920000|2020-12-06 01:08:40|605.05|603.05|605.06|603.06|605.06|603.06|605.05|603.05|4
1607216930000|2020-12-06 01:08:50|605.07|603.07|605.03|603.03|605.07|603.07|605.03|603.03|5
1607216940000|2020-12-06 01:09:00|605.04|603.04|605|603|605.04|603.04|604.93|602.93|18
1607216950000|2020-12-06 01:09:10|605.01|603.01|605.15|603.15|605.15|603.15|605.01|603.01|6
1607216970000|2020-12-06 01:09:30|605.16|603.16|605.16|603.16|605.16|603.16|605.16|603.16|1
1607216990000|2020-12-06 01:09:50|605.15|603.15|605.12|603.12|605.16|603.16|605.11|603.11|9
1607217010000|2020-12-06 01:10:10|605.09|603.09|605.16|603.16|605.16|603.16|605.09|603.09|6
1607217020000|2020-12-06 01:10:20|605.15|603.15|605.32|603.32|605.32|603.32|605.15|603.15|11
1607217030000|2020-12-06 01:10:30|605.31|603.31|605.34|603.34|605.34|603.34|605.31|603.31|5
1607217040000|2020-12-06 01:10:40|605.35|603.35|605.43|603.43|605.43|603.43|605.33|603.33|10
1607217050000|2020-12-06 01:10:50|605.42|603.42|605.79|603.79|605.79|603.79|605.42|603.42|12
1607217060000|2020-12-06 01:11:00|605.77|603.77|605.84|603.84|605.87|603.87|605.76|603.76|9
1607217070000|2020-12-06 01:11:10|605.86|603.86|605.86|603.86|605.95|603.95|605.83|603.83|26
1607217080000|2020-12-06 01:11:20|605.85|603.85|605.87|603.87|605.88|603.88|605.82|603.82|11
1607217090000|2020-12-06 01:11:30|605.89|603.89|605.86|603.86|606.04|604.04|605.83|603.83|16
1607217100000|2020-12-06 01:11:40|605.87|603.87|605.93|603.93|605.93|603.93|605.87|603.87|12
1607217110000|2020-12-06 01:11:50|605.95|603.95|606.08|604.08|606.08|604.08|605.95|603.95|8
1607217120000|2020-12-06 01:12:00|606.07|604.07|606.09|604.09|606.1|604.1|606.03|604.03|16
1607217130000|2020-12-06 01:12:10|606.08|604.08|606.08|604.08|606.1|604.1|606.07|604.07|13
1607217140000|2020-12-06 01:12:20|606.09|604.09|606.09|604.09|606.09|604.09|606.08|604.08|3
1607217150000|2020-12-06 01:12:30|606.1|604.1|606.09|604.09|606.1|604.1|606.09|604.09|4
1607217160000|2020-12-06 01:12:40|606.1|604.1|606.1|604.1|606.11|604.11|606.09|604.09|7
1607217170000|2020-12-06 01:12:50|606.11|604.11|606.09|604.09|606.11|604.11|606.08|604.08|8
1607217180000|2020-12-06 01:13:00|606.08|604.08|606.08|604.08|606.08|604.08|606.07|604.07|5
1607217190000|2020-12-06 01:13:10|606.07|604.07|606.04|604.04|606.07|604.07|606.04|604.04|4
1607217200000|2020-12-06 01:13:20|606.02|604.02|606.04|604.04|606.04|604.04|606.02|604.02|9
1607217220000|2020-12-06 01:13:40|606.03|604.03|605.91|603.91|606.03|604.03|605.91|603.91|6
1607217230000|2020-12-06 01:13:50|605.9|603.9|605.87|603.87|605.91|603.91|605.86|603.86|7
1607217240000|2020-12-06 01:14:00|605.88|603.88|605.84|603.84|605.92|603.92|605.84|603.84|12
1607217250000|2020-12-06 01:14:10|605.83|603.83|605.76|603.76|605.83|603.83|605.74|603.74|14
1607217260000|2020-12-06 01:14:20|605.77|603.77|605.79|603.79|605.79|603.79|605.77|603.77|3
1607217270000|2020-12-06 01:14:30|605.8|603.8|605.7|603.7|605.83|603.83|605.7|603.7|21
1607217280000|2020-12-06 01:14:40|605.66|603.66|605.7|603.7|605.71|603.71|605.57|603.57|21
1607217290000|2020-12-06 01:14:50|605.68|603.68|605.57|603.57|605.69|603.69|605.56|603.56|24
1607217300000|2020-12-06 01:15:00|605.58|603.58|605.67|603.67|605.67|603.67|605.54|603.54|20
1607217310000|2020-12-06 01:15:10|605.69|603.69|605.79|603.79|605.79|603.79|605.69|603.69|11
1607217320000|2020-12-06 01:15:20|605.8|603.8|605.88|603.88|605.88|603.88|605.8|603.8|8
1607217330000|2020-12-06 01:15:30|605.93|603.93|605.93|603.93|605.94|603.94|605.89|603.89|12
1607217340000|2020-12-06 01:15:40|605.92|603.92|606.18|604.18|606.18|604.18|605.92|603.92|14
1607217350000|2020-12-06 01:15:50|606.16|604.16|606.29|604.29|606.29|604.29|606.16|604.16|4
1607217360000|2020-12-06 01:16:00|606.41|604.41|606.44|604.44|606.44|604.44|606.41|604.41|3
1607217370000|2020-12-06 01:16:10|606.43|604.43|606.52|604.52|606.52|604.52|606.43|604.43|3
1607217380000|2020-12-06 01:16:20|606.55|604.55|606.56|604.56|606.57|604.57|606.55|604.55|9
1607217390000|2020-12-06 01:16:30|606.59|604.59|606.73|604.73|606.73|604.73|606.58|604.58|18
1607217400000|2020-12-06 01:16:40|606.71|604.71|606.92|604.92|606.98|604.98|606.71|604.71|17
1607217410000|2020-12-06 01:16:50|606.93|604.93|606.92|604.92|606.94|604.94|606.9|604.9|9
1607217420000|2020-12-06 01:17:00|607.05|605.05|607.15|605.15|607.2|605.2|607.05|605.05|16
1607217430000|2020-12-06 01:17:10|607.17|605.17|607.36|605.36|607.36|605.36|607.16|605.16|16
1607217440000|2020-12-06 01:17:20|607.38|605.38|607.48|605.48|607.5|605.5|607.34|605.34|17
1607217450000|2020-12-06 01:17:30|607.72|605.72|607.72|605.72|607.95|605.95|607.66|605.66|9
1607217460000|2020-12-06 01:17:40|607.73|605.73|607.74|605.74|607.78|605.78|607.72|605.72|11
1607217470000|2020-12-06 01:17:50|607.79|605.79|607.72|605.72|607.8|605.8|607.71|605.71|8
1607217480000|2020-12-06 01:18:00|607.71|605.71|607.74|605.74|607.78|605.78|607.71|605.71|11
1607217490000|2020-12-06 01:18:10|607.75|605.75|607.87|605.87|607.87|605.87|607.74|605.74|9
1607217500000|2020-12-06 01:18:20|607.86|605.86|607.98|605.98|608|606|607.82|605.82|15
1607217510000|2020-12-06 01:18:30|608.01|606.01|607.93|605.93|608.01|606.01|607.91|605.91|16
1607217520000|2020-12-06 01:18:40|607.92|605.92|608.11|606.11|608.11|606.11|607.92|605.92|18
1607217530000|2020-12-06 01:18:50|608.22|606.22|608.34|606.34|608.34|606.34|608.2|606.2|16
1607217540000|2020-12-06 01:19:00|608.35|606.35|608.36|606.36|608.36|606.36|608.34|606.34|15
1607217550000|2020-12-06 01:19:10|608.46|606.46|608.21|606.21|608.46|606.46|608.19|606.19|11
1607217560000|2020-12-06 01:19:20|608.2|606.2|608.16|606.16|608.2|606.2|608.07|606.07|15
1607217570000|2020-12-06 01:19:30|608.15|606.15|608.17|606.17|608.19|606.19|608.1|606.1|14
1607217580000|2020-12-06 01:19:40|608.15|606.15|608.05|606.05|608.15|606.15|608.05|606.05|8
1607217590000|2020-12-06 01:19:50|608|606|608.15|606.15|608.17|606.17|607.94|605.94|21
1607217600000|2020-12-06 01:20:00|608.11|606.11|608.3|606.3|608.31|606.31|608.11|606.11|15
1607217610000|2020-12-06 01:20:10|608.29|606.29|608.32|606.32|608.34|606.34|608.28|606.28|23
1607217620000|2020-12-06 01:20:20|608.37|606.37|608.4|606.4|608.4|606.4|608.34|606.34|7
1607217630000|2020-12-06 01:20:30|608.39|606.39|608.22|606.22|608.4|606.4|608.22|606.22|10
1607217640000|2020-12-06 01:20:40|608.19|606.19|607.91|605.91|608.19|606.19|607.9|605.9|17
1607217650000|2020-12-06 01:20:50|607.9|605.9|607.72|605.72|607.9|605.9|607.7|605.7|21
1607217660000|2020-12-06 01:21:00|607.75|605.75|607.69|605.69|607.77|605.77|607.66|605.66|22
1607217670000|2020-12-06 01:21:10|607.67|605.67|607.42|605.42|607.67|605.67|607.42|605.42|21
1607217680000|2020-12-06 01:21:20|607.43|605.43|607.55|605.55|607.58|605.58|607.43|605.43|19
1607217690000|2020-12-06 01:21:30|607.54|605.54|607.47|605.47|607.54|605.54|607.47|605.47|19
1607217700000|2020-12-06 01:21:40|607.48|605.48|607.56|605.56|607.56|605.56|607.22|605.22|24
1607217710000|2020-12-06 01:21:50|607.58|605.58|607.64|605.64|607.65|605.65|607.54|605.54|9
1607217720000|2020-12-06 01:22:00|607.67|605.67|607.71|605.71|607.71|605.71|607.63|605.63|18
1607217730000|2020-12-06 01:22:10|607.69|605.69|607.69|605.69|607.71|605.71|607.66|605.66|13
1607217740000|2020-12-06 01:22:20|607.74|605.74|607.53|605.53|607.75|605.75|607.53|605.53|18
1607217750000|2020-12-06 01:22:30|607.51|605.51|607.41|605.41|607.51|605.51|607.4|605.4|18
1607217760000|2020-12-06 01:22:40|607.43|605.43|607.4|605.4|607.45|605.45|607.4|605.4|20
1607217770000|2020-12-06 01:22:50|607.38|605.38|607.26|605.26|607.38|605.38|607.25|605.25|18
1607217780000|2020-12-06 01:23:00|607.25|605.25|607.28|605.28|607.33|605.33|607.2|605.2|21
1607217790000|2020-12-06 01:23:10|607.31|605.31|607.46|605.46|607.46|605.46|607.28|605.28|21
1607217800000|2020-12-06 01:23:20|607.48|605.48|607.58|605.58|607.59|605.59|607.47|605.47|25
1607217810000|2020-12-06 01:23:30|607.6|605.6|607.66|605.66|607.72|605.72|607.57|605.57|21
1607217820000|2020-12-06 01:23:40|607.78|605.78|607.69|605.69|607.84|605.84|607.69|605.69|26
1607217830000|2020-12-06 01:23:50|607.64|605.64|607.7|605.7|607.7|605.7|607.62|605.62|16
1607217840000|2020-12-06 01:24:00|607.67|605.67|607.69|605.69|607.69|605.69|607.65|605.65|11
1607217850000|2020-12-06 01:24:10|607.65|605.65|607.83|605.83|607.84|605.84|607.65|605.65|12
1607217860000|2020-12-06 01:24:20|607.84|605.84|607.86|605.86|607.91|605.91|607.84|605.84|17
1607217870000|2020-12-06 01:24:30|607.85|605.85|607.84|605.84|607.85|605.85|607.71|605.71|27
1607217880000|2020-12-06 01:24:40|607.85|605.85|607.73|605.73|607.85|605.85|607.73|605.73|16
1607217890000|2020-12-06 01:24:50|607.72|605.72|607.69|605.69|607.73|605.73|607.65|605.65|13
1607217900000|2020-12-06 01:25:00|607.68|605.68|607.69|605.69|607.7|605.7|607.67|605.67|10
1607217910000|2020-12-06 01:25:10|607.67|605.67|607.71|605.71|607.72|605.72|607.66|605.66|12
1607217920000|2020-12-06 01:25:20|607.73|605.73|607.81|605.81|607.81|605.81|607.69|605.69|25
1607217930000|2020-12-06 01:25:30|607.8|605.8|607.69|605.69|607.82|605.82|607.68|605.68|16
1607217940000|2020-12-06 01:25:40|607.68|605.68|607.49|605.49|607.7|605.7|607.46|605.46|20
1607217950000|2020-12-06 01:25:50|607.45|605.45|607.49|605.49|607.55|605.55|607.45|605.45|22
1607217960000|2020-12-06 01:26:00|607.48|605.48|607.49|605.49|607.52|605.52|607.43|605.43|23
1607217970000|2020-12-06 01:26:10|607.47|605.47|607.44|605.44|607.47|605.47|607.43|605.43|19
1607217980000|2020-12-06 01:26:20|607.43|605.43|607.42|605.42|607.45|605.45|607.41|605.41|11
1607217990000|2020-12-06 01:26:30|607.43|605.43|607.34|605.34|607.43|605.43|607.28|605.28|20
1607218000000|2020-12-06 01:26:40|607.33|605.33|607.22|605.22|607.34|605.34|607.21|605.21|19
1607218010000|2020-12-06 01:26:50|607.21|605.21|606.99|604.99|607.21|605.21|606.98|604.98|25
1607218020000|2020-12-06 01:27:00|607.04|605.04|607|605|607.11|605.11|606.96|604.96|20
1607218030000|2020-12-06 01:27:10|607.01|605.01|607.4|605.4|607.45|605.45|607|605|24
1607218040000|2020-12-06 01:27:20|607.41|605.41|607.41|605.41|607.43|605.43|607.4|605.4|8
1607218050000|2020-12-06 01:27:30|607.4|605.4|607.45|605.45|607.47|605.47|607.4|605.4|16
1607218060000|2020-12-06 01:27:40|607.46|605.46|607.7|605.7|607.7|605.7|607.46|605.46|4
1607218070000|2020-12-06 01:27:50|607.68|605.68|607.6|605.6|607.68|605.68|607.57|605.57|20
1607218080000|2020-12-06 01:28:00|607.59|605.59|607.65|605.65|607.66|605.66|607.56|605.56|18
1607218090000|2020-12-06 01:28:10|607.68|605.68|607.66|605.66|607.68|605.68|607.65|605.65|9
1607218100000|2020-12-06 01:28:20|607.67|605.67|607.67|605.67|607.69|605.69|607.65|605.65|20
1607218110000|2020-12-06 01:28:30|607.66|605.66|607.39|605.39|607.68|605.68|607.39|605.39|14
1607218120000|2020-12-06 01:28:40|607.4|605.4|607.26|605.26|607.4|605.4|607.26|605.26|12
1607218130000|2020-12-06 01:28:50|607.27|605.27|607.13|605.13|607.29|605.29|607.12|605.12|16
1607218140000|2020-12-06 01:29:00|607.19|605.19|607|605|607.24|605.24|607|605|19
1607218150000|2020-12-06 01:29:10|606.99|604.99|607.1|605.1|607.1|605.1|606.96|604.96|19
1607218160000|2020-12-06 01:29:20|607.11|605.11|607.04|605.04|607.11|605.11|606.97|604.97|21
1607218170000|2020-12-06 01:29:30|607.03|605.03|607.01|605.01|607.04|605.04|606.96|604.96|22
1607218180000|2020-12-06 01:29:40|607.02|605.02|607.01|605.01|607.03|605.03|606.98|604.98|18
1607218190000|2020-12-06 01:29:50|607|605|606.97|604.97|607.01|605.01|606.97|604.97|15
1607218200000|2020-12-06 01:30:00|606.99|604.99|607.55|605.55|607.55|605.55|606.98|604.98|25
1607218210000|2020-12-06 01:30:10|607.56|605.56|607.63|605.63|607.7|605.7|607.42|605.42|27
1607218220000|2020-12-06 01:30:20|607.64|605.64|607.63|605.63|607.69|605.69|607.61|605.61|17
1607218230000|2020-12-06 01:30:30|607.64|605.64|607.59|605.59|607.65|605.65|607.58|605.58|14
1607218240000|2020-12-06 01:30:40|607.6|605.6|607.17|605.17|607.6|605.6|607.17|605.17|23
1607218250000|2020-12-06 01:30:50|607.18|605.18|607.16|605.16|607.2|605.2|607.12|605.12|20
1607218260000|2020-12-06 01:31:00|607.11|605.11|607.15|605.15|607.16|605.16|607.11|605.11|12
1607218270000|2020-12-06 01:31:10|607.2|605.2|607.15|605.15|607.22|605.22|607.12|605.12|17
1607218280000|2020-12-06 01:31:20|607.14|605.14|607.07|605.07|607.14|605.14|607.07|605.07|10
1607218290000|2020-12-06 01:31:30|607.06|605.06|606.89|604.89|607.06|605.06|606.89|604.89|11
1607218300000|2020-12-06 01:31:40|606.87|604.87|606.8|604.8|606.88|604.88|606.8|604.8|10
1607218310000|2020-12-06 01:31:50|606.78|604.78|606.76|604.76|606.79|604.79|606.76|604.76|15
1607218320000|2020-12-06 01:32:00|606.77|604.77|606.67|604.67|606.77|604.77|606.67|604.67|16
1607218330000|2020-12-06 01:32:10|606.68|604.68|606.75|604.75|606.75|604.75|606.67|604.67|8
1607218340000|2020-12-06 01:32:20|606.74|604.74|606.73|604.73|606.75|604.75|606.7|604.7|16
1607218350000|2020-12-06 01:32:30|606.72|604.72|606.54|604.54|606.73|604.73|606.53|604.53|14
1607218360000|2020-12-06 01:32:40|606.51|604.51|606.38|604.38|606.51|604.51|606.38|604.38|9
1607218370000|2020-12-06 01:32:50|606.37|604.37|606.53|604.53|606.53|604.53|606.33|604.33|17
1607218380000|2020-12-06 01:33:00|606.61|604.61|606.64|604.64|606.64|604.64|606.61|604.61|5
1607218390000|2020-12-06 01:33:10|606.67|604.67|606.71|604.71|606.73|604.73|606.65|604.65|6
1607218400000|2020-12-06 01:33:20|606.66|604.66|606.62|604.62|606.66|604.66|606.6|604.6|17
1607218410000|2020-12-06 01:33:30|606.63|604.63|606.65|604.65|606.65|604.65|606.59|604.59|22
1607218420000|2020-12-06 01:33:40|606.64|604.64|606.69|604.69|606.7|604.7|606.6|604.6|19
1607218430000|2020-12-06 01:33:50|606.7|604.7|606.71|604.71|606.71|604.71|606.69|604.69|8
1607218440000|2020-12-06 01:34:00|606.76|604.76|607.07|605.07|607.09|605.09|606.76|604.76|14
1607218450000|2020-12-06 01:34:10|607.08|605.08|607.27|605.27|607.27|605.27|607.07|605.07|10
1607218460000|2020-12-06 01:34:20|607.29|605.29|607.22|605.22|607.29|605.29|607.21|605.21|14
1607218470000|2020-12-06 01:34:30|607.25|605.25|607.22|605.22|607.26|605.26|607.21|605.21|11
1607218480000|2020-12-06 01:34:40|607.24|605.24|607.22|605.22|607.25|605.25|607.22|605.22|6
1607218490000|2020-12-06 01:34:50|607.24|605.24|607.26|605.26|607.28|605.28|607.24|605.24|7
1607218500000|2020-12-06 01:35:00|607.29|605.29|607.17|605.17|607.29|605.29|607.17|605.17|10
1607218510000|2020-12-06 01:35:10|607.19|605.19|607.18|605.18|607.22|605.22|607.18|605.18|15
1607218520000|2020-12-06 01:35:20|607.19|605.19|607.21|605.21|607.22|605.22|607.19|605.19|15
1607218530000|2020-12-06 01:35:30|607.2|605.2|607.15|605.15|607.2|605.2|607.15|605.15|13
1607218540000|2020-12-06 01:35:40|607.16|605.16|607.19|605.19|607.2|605.2|607.14|605.14|7
1607218550000|2020-12-06 01:35:50|607.2|605.2|607.11|605.11|607.2|605.2|607.07|605.07|13
1607218560000|2020-12-06 01:36:00|607.13|605.13|606.96|604.96|607.13|605.13|606.96|604.96|15
1607218570000|2020-12-06 01:36:10|606.98|604.98|607.11|605.11|607.11|605.11|606.89|604.89|22
1607218580000|2020-12-06 01:36:20|607.14|605.14|607.17|605.17|607.19|605.19|607.13|605.13|15
1607218590000|2020-12-06 01:36:30|607.18|605.18|607.19|605.19|607.21|605.21|607.17|605.17|11
1607218600000|2020-12-06 01:36:40|607.18|605.18|607.15|605.15|607.18|605.18|607.14|605.14|14
1607218610000|2020-12-06 01:36:50|607.16|605.16|607.14|605.14|607.18|605.18|607.11|605.11|15
1607218620000|2020-12-06 01:37:00|607.11|605.11|607.16|605.16|607.17|605.17|607.1|605.1|11
1607218630000|2020-12-06 01:37:10|607.13|605.13|607|605|607.14|605.14|606.99|604.99|12
1607218640000|2020-12-06 01:37:20|606.97|604.97|606.95|604.95|606.99|604.99|606.93|604.93|12
1607218650000|2020-12-06 01:37:30|606.93|604.93|606.92|604.92|606.95|604.95|606.87|604.87|11
1607218660000|2020-12-06 01:37:40|606.89|604.89|606.7|604.7|606.89|604.89|606.7|604.7|5
1607218670000|2020-12-06 01:37:50|606.71|604.71|606.65|604.65|606.71|604.71|606.65|604.65|3
1607218680000|2020-12-06 01:38:00|606.64|604.64|606.65|604.65|606.65|604.65|606.58|604.58|8
1607218690000|2020-12-06 01:38:10|606.66|604.66|606.67|604.67|606.71|604.71|606.66|604.66|12
1607218700000|2020-12-06 01:38:20|606.7|604.7|606.67|604.67|606.7|604.7|606.67|604.67|2
1607218710000|2020-12-06 01:38:30|606.65|604.65|606.64|604.64|606.68|604.68|606.64|604.64|6
1607218720000|2020-12-06 01:38:40|606.63|604.63|606.65|604.65|606.66|604.66|606.63|604.63|9
1607218730000|2020-12-06 01:38:50|606.64|604.64|606.65|604.65|606.66|604.66|606.64|604.64|12
1607218740000|2020-12-06 01:39:00|606.63|604.63|606.59|604.59|606.65|604.65|606.59|604.59|13
1607218750000|2020-12-06 01:39:10|606.62|604.62|606.57|604.57|606.63|604.63|606.57|604.57|17
1607218760000|2020-12-06 01:39:20|606.56|604.56|606.54|604.54|606.56|604.56|606.53|604.53|7
1607218770000|2020-12-06 01:39:30|606.53|604.53|606.53|604.53|606.54|604.54|606.53|604.53|3
1607218780000|2020-12-06 01:39:40|606.54|604.54|606.53|604.53|606.55|604.55|606.53|604.53|14
1607218790000|2020-12-06 01:39:50|606.52|604.52|606.54|604.54|606.54|604.54|606.51|604.51|4
1607218800000|2020-12-06 01:40:00|606.53|604.53|606.54|604.54|606.54|604.54|606.53|604.53|4
1607218810000|2020-12-06 01:40:10|606.47|604.47|606.61|604.61|606.61|604.61|606.47|604.47|15
1607218820000|2020-12-06 01:40:20|606.63|604.63|606.6|604.6|606.63|604.63|606.59|604.59|14
1607218830000|2020-12-06 01:40:30|606.59|604.59|606.59|604.59|606.61|604.61|606.58|604.58|13
1607218840000|2020-12-06 01:40:40|606.58|604.58|606.62|604.62|606.65|604.65|606.55|604.55|19
1607218850000|2020-12-06 01:40:50|606.65|604.65|606.59|604.59|606.65|604.65|606.59|604.59|5
1607218860000|2020-12-06 01:41:00|606.58|604.58|606.53|604.53|606.58|604.58|606.51|604.51|13
1607218870000|2020-12-06 01:41:10|606.54|604.54|606.54|604.54|606.54|604.54|606.51|604.51|8
1607218880000|2020-12-06 01:41:20|606.55|604.55|606.76|604.76|606.76|604.76|606.52|604.52|14
1607218890000|2020-12-06 01:41:30|606.78|604.78|606.83|604.83|606.84|604.84|606.78|604.78|5
1607218900000|2020-12-06 01:41:40|606.82|604.82|606.82|604.82|606.82|604.82|606.82|604.82|1
1607218910000|2020-12-06 01:41:50|606.77|604.77|606.71|604.71|606.77|604.77|606.66|604.66|17
1607218920000|2020-12-06 01:42:00|606.73|604.73|606.81|604.81|606.81|604.81|606.71|604.71|14
1607218930000|2020-12-06 01:42:10|606.83|604.83|606.75|604.75|606.85|604.85|606.75|604.75|19
1607218940000|2020-12-06 01:42:20|606.76|604.76|606.76|604.76|606.78|604.78|606.75|604.75|9
1607218950000|2020-12-06 01:42:30|606.74|604.74|606.48|604.48|606.74|604.74|606.46|604.46|22
1607218960000|2020-12-06 01:42:40|606.47|604.47|606.33|604.33|606.47|604.47|606.33|604.33|14
1607218970000|2020-12-06 01:42:50|606.34|604.34|606.23|604.23|606.34|604.34|606.21|604.21|6
1607218980000|2020-12-06 01:43:00|606.24|604.24|606.23|604.23|606.24|604.24|606.22|604.22|7
1607218990000|2020-12-06 01:43:10|606.21|604.21|606.22|604.22|606.23|604.23|606.2|604.2|5
1607219000000|2020-12-06 01:43:20|606.19|604.19|606.04|604.04|606.2|604.2|606.04|604.04|10
1607219010000|2020-12-06 01:43:30|606.06|604.06|605.9|603.9|606.06|604.06|605.88|603.88|9
1607219020000|2020-12-06 01:43:40|605.88|603.88|605.55|603.55|605.9|603.9|605.55|603.55|18
1607219030000|2020-12-06 01:43:50|605.54|603.54|605.25|603.25|605.54|603.54|605.25|603.25|12
1607219040000|2020-12-06 01:44:00|605.22|603.22|605.35|603.35|605.44|603.44|605.21|603.21|29
1607219050000|2020-12-06 01:44:10|605.34|603.34|605.37|603.37|605.37|603.37|605.23|603.23|23
1607219060000|2020-12-06 01:44:20|605.4|603.4|605.27|603.27|605.52|603.52|605.24|603.24|28
1607219070000|2020-12-06 01:44:30|605.25|603.25|605.25|603.25|605.27|603.27|605.23|603.23|19
1607219080000|2020-12-06 01:44:40|605.24|603.24|605.21|603.21|605.24|603.24|605.21|603.21|9
1607219090000|2020-12-06 01:44:50|605.19|603.19|605.22|603.22|605.22|603.22|605.19|603.19|6
1607219100000|2020-12-06 01:45:00|605.23|603.23|605.27|603.27|605.28|603.28|605.2|603.2|15
1607219110000|2020-12-06 01:45:10|605.24|603.24|605.28|603.28|605.31|603.31|605.23|603.23|13
1607219120000|2020-12-06 01:45:20|605.3|603.3|605.27|603.27|605.3|603.3|605.27|603.27|3
1607219130000|2020-12-06 01:45:30|605.28|603.28|605.28|603.28|605.3|603.3|605.27|603.27|9
1607219140000|2020-12-06 01:45:40|605.3|603.3|605.4|603.4|605.43|603.43|605.26|603.26|17
1607219150000|2020-12-06 01:45:50|605.39|603.39|605.3|603.3|605.39|603.39|605.29|603.29|14
1607219160000|2020-12-06 01:46:00|605.34|603.34|605.29|603.29|605.35|603.35|605.27|603.27|9
1607219170000|2020-12-06 01:46:10|605.28|603.28|605.22|603.22|605.28|603.28|605.22|603.22|5
1607219180000|2020-12-06 01:46:20|605.21|603.21|605.17|603.17|605.21|603.21|605.17|603.17|4
1607219190000|2020-12-06 01:46:30|605.16|603.16|605|603|605.16|603.16|604.99|602.99|13
1607219200000|2020-12-06 01:46:40|604.99|602.99|604.95|602.95|604.99|602.99|604.95|602.95|5
1607219210000|2020-12-06 01:46:50|604.94|602.94|604.63|602.63|604.95|602.95|604.63|602.63|19
1607219220000|2020-12-06 01:47:00|604.65|602.65|604.62|602.62|604.65|602.65|604.62|602.62|4
1607219230000|2020-12-06 01:47:10|604.59|602.59|604.59|602.59|604.65|602.65|604.55|602.55|11
1607219240000|2020-12-06 01:47:20|604.56|602.56|604.54|602.54|604.59|602.59|604.54|602.54|15
1607219250000|2020-12-06 01:47:30|604.53|602.53|604.58|602.58|604.59|602.59|604.53|602.53|6
1607219260000|2020-12-06 01:47:40|604.53|602.53|604.37|602.37|604.61|602.61|604.37|602.37|16
1607219270000|2020-12-06 01:47:50|604.36|602.36|604.38|602.38|604.38|602.38|604.36|602.36|4
1607219280000|2020-12-06 01:48:00|604.37|602.37|604.43|602.43|604.47|602.47|604.36|602.36|18
1607219290000|2020-12-06 01:48:10|604.44|602.44|604.51|602.51|604.54|602.54|604.43|602.43|15
1607219300000|2020-12-06 01:48:20|604.5|602.5|604.5|602.5|604.5|602.5|604.5|602.5|1
1607219310000|2020-12-06 01:48:30|604.52|602.52|604.57|602.57|604.57|602.57|604.51|602.51|13
1607219320000|2020-12-06 01:48:40|604.55|602.55|604.55|602.55|604.62|602.62|604.53|602.53|14
1607219330000|2020-12-06 01:48:50|604.53|602.53|604.51|602.51|604.53|602.53|604.5|602.5|14
1607219340000|2020-12-06 01:49:00|604.5|602.5|604.41|602.41|604.57|602.57|604.41|602.41|10
1607219350000|2020-12-06 01:49:10|604.4|602.4|604.32|602.32|604.4|602.4|604.31|602.31|11
1607219360000|2020-12-06 01:49:20|604.28|602.28|604.23|602.23|604.36|602.36|604.2|602.2|20
1607219370000|2020-12-06 01:49:30|604.22|602.22|604.19|602.19|604.22|602.22|604.19|602.19|9
1607219380000|2020-12-06 01:49:40|604.2|602.2|604.59|602.59|604.59|602.59|604.2|602.2|22
1607219390000|2020-12-06 01:49:50|604.55|602.55|604.45|602.45|604.55|602.55|604.37|602.37|19
1607219400000|2020-12-06 01:50:00|604.46|602.46|604.43|602.43|604.48|602.48|604.43|602.43|8
1607219410000|2020-12-06 01:50:10|604.45|602.45|604.43|602.43|604.48|602.48|604.43|602.43|11
1607219420000|2020-12-06 01:50:20|604.44|602.44|604.44|602.44|604.45|602.45|604.43|602.43|5
1607219430000|2020-12-06 01:50:30|604.43|602.43|604.45|602.45|604.46|602.46|604.43|602.43|7
1607219440000|2020-12-06 01:50:40|604.46|602.46|604.45|602.45|604.46|602.46|604.45|602.45|2
1607219450000|2020-12-06 01:50:50|604.46|602.46|604.55|602.55|604.56|602.56|604.46|602.46|7
1607219460000|2020-12-06 01:51:00|604.56|602.56|604.9|602.9|604.9|602.9|604.56|602.56|23
1607219470000|2020-12-06 01:51:10|604.88|602.88|604.94|602.94|605.11|603.11|604.88|602.88|29
1607219480000|2020-12-06 01:51:20|604.89|602.89|604.88|602.88|604.91|602.91|604.88|602.88|6
1607219490000|2020-12-06 01:51:30|604.87|602.87|604.73|602.73|604.9|602.9|604.73|602.73|21
1607219500000|2020-12-06 01:51:40|604.72|602.72|604.82|602.82|604.83|602.83|604.72|602.72|25
1607219510000|2020-12-06 01:51:50|604.83|602.83|604.84|602.84|604.85|602.85|604.82|602.82|10
1607219520000|2020-12-06 01:52:00|604.99|602.99|604.72|602.72|604.99|602.99|604.71|602.71|20
1607219530000|2020-12-06 01:52:10|604.6|602.6|604.41|602.41|604.6|602.6|604.39|602.39|13
1607219540000|2020-12-06 01:52:20|604.4|602.4|604.64|602.64|604.68|602.68|604.4|602.4|23
1607219550000|2020-12-06 01:52:30|604.65|602.65|604.92|602.92|604.92|602.92|604.65|602.65|9
1607219560000|2020-12-06 01:52:40|604.91|602.91|604.93|602.93|605.04|603.04|604.91|602.91|18
1607219570000|2020-12-06 01:52:50|604.97|602.97|604.96|602.96|605.02|603.02|604.95|602.95|20
1607219580000|2020-12-06 01:53:00|604.98|602.98|604.98|602.98|604.99|602.99|604.95|602.95|18
1607219590000|2020-12-06 01:53:10|604.97|602.97|605.05|603.05|605.05|603.05|604.97|602.97|11
1607219600000|2020-12-06 01:53:20|605.15|603.15|605.16|603.16|605.24|603.24|605.1|603.1|27
1607219610000|2020-12-06 01:53:30|605.18|603.18|605.27|603.27|605.27|603.27|605.14|603.14|17
1607219620000|2020-12-06 01:53:40|605.26|603.26|605.26|603.26|605.26|603.26|605.19|603.19|10
1607219630000|2020-12-06 01:53:50|605.25|603.25|605.26|603.26|605.27|603.27|605.25|603.25|10
1607219640000|2020-12-06 01:54:00|605.25|603.25|605.22|603.22|605.25|603.25|605.22|603.22|6
1607219660000|2020-12-06 01:54:20|605.2|603.2|605.05|603.05|605.2|603.2|605.05|603.05|11
1607219670000|2020-12-06 01:54:30|605.04|603.04|604.84|602.84|605.04|603.04|604.84|602.84|8
1607219680000|2020-12-06 01:54:40|604.86|602.86|604.83|602.83|604.86|602.86|604.83|602.83|15
1607219690000|2020-12-06 01:54:50|604.84|602.84|604.82|602.82|604.84|602.84|604.7|602.7|19
1607219700000|2020-12-06 01:55:00|604.88|602.88|604.89|602.89|604.89|602.89|604.83|602.83|10
1607219710000|2020-12-06 01:55:10|604.9|602.9|604.91|602.91|604.91|602.91|604.89|602.89|6
1607219720000|2020-12-06 01:55:20|604.9|602.9|604.89|602.89|604.91|602.91|604.86|602.86|13
1607219730000|2020-12-06 01:55:30|604.93|602.93|604.92|602.92|604.95|602.95|604.92|602.92|10
1607219740000|2020-12-06 01:55:40|604.9|602.9|604.76|602.76|604.91|602.91|604.76|602.76|12
1607219750000|2020-12-06 01:55:50|604.72|602.72|604.57|602.57|604.73|602.73|604.56|602.56|25
1607219760000|2020-12-06 01:56:00|604.58|602.58|604.5|602.5|604.59|602.59|604.48|602.48|11
1607219770000|2020-12-06 01:56:10|604.51|602.51|604.5|602.5|604.56|602.56|604.49|602.49|15
1607219780000|2020-12-06 01:56:20|604.49|602.49|604.47|602.47|604.53|602.53|604.46|602.46|15
1607219790000|2020-12-06 01:56:30|604.46|602.46|604.42|602.42|604.46|602.46|604.4|602.4|11
1607219800000|2020-12-06 01:56:40|604.43|602.43|604.45|602.45|604.47|602.47|604.42|602.42|11
1607219810000|2020-12-06 01:56:50|604.46|602.46|604.31|602.31|604.46|602.46|604.31|602.31|8
1607219820000|2020-12-06 01:57:00|604.3|602.3|604.34|602.34|604.35|602.35|604.3|602.3|9
1607219830000|2020-12-06 01:57:10|604.35|602.35|604.34|602.34|604.36|602.36|604.34|602.34|4
1607219840000|2020-12-06 01:57:20|604.33|602.33|604.35|602.35|604.37|602.37|604.33|602.33|9
1607219850000|2020-12-06 01:57:30|604.34|602.34|604.53|602.53|604.55|602.55|604.34|602.34|14
1607219860000|2020-12-06 01:57:40|604.54|602.54|604.51|602.51|604.56|602.56|604.51|602.51|6
1607219870000|2020-12-06 01:57:50|604.46|602.46|604.38|602.38|604.46|602.46|604.37|602.37|16
1607219880000|2020-12-06 01:58:00|604.39|602.39|604.48|602.48|604.48|602.48|604.38|602.38|12
1607219890000|2020-12-06 01:58:10|604.49|602.49|604.57|602.57|604.57|602.57|604.49|602.49|8
1607219900000|2020-12-06 01:58:20|604.58|602.58|604.57|602.57|604.6|602.6|604.57|602.57|6
1607219910000|2020-12-06 01:58:30|604.58|602.58|604.76|602.76|604.76|602.76|604.57|602.57|17
1607219920000|2020-12-06 01:58:40|604.77|602.77|604.83|602.83|604.85|602.85|604.77|602.77|12
1607219930000|2020-12-06 01:58:50|604.81|602.81|604.77|602.77|604.81|602.81|604.75|602.75|15
1607219940000|2020-12-06 01:59:00|604.76|602.76|604.56|602.56|604.78|602.78|604.54|602.54|10
1607219950000|2020-12-06 01:59:10|604.55|602.55|604.74|602.74|604.75|602.75|604.55|602.55|14
1607219960000|2020-12-06 01:59:20|604.75|602.75|604.77|602.77|604.79|602.79|604.74|602.74|12
1607219970000|2020-12-06 01:59:30|604.79|602.79|604.69|602.69|604.79|602.79|604.68|602.68|17
1607219980000|2020-12-06 01:59:40|604.68|602.68|604.69|602.69|604.7|602.7|604.68|602.68|8
1607219990000|2020-12-06 01:59:50|604.71|602.71|604.74|602.74|604.75|602.75|604.69|602.69|11
1607220000000|2020-12-06 02:00:00|604.75|602.75|604.68|602.68|604.77|602.77|604.67|602.67|17
1607220010000|2020-12-06 02:00:10|604.67|602.67|604.61|602.61|604.69|602.69|604.6|602.6|13
1607220020000|2020-12-06 02:00:20|604.62|602.62|604.55|602.55|604.63|602.63|604.55|602.55|19
1607220030000|2020-12-06 02:00:30|604.53|602.53|604.13|602.13|604.53|602.53|604.13|602.13|20
1607220040000|2020-12-06 02:00:40|604.14|602.14|604.11|602.11|604.23|602.23|604.11|602.11|27
1607220050000|2020-12-06 02:00:50|604.1|602.1|604.14|602.14|604.15|602.15|604.1|602.1|17
1607220060000|2020-12-06 02:01:00|604.16|602.16|604.13|602.13|604.18|602.18|604.11|602.11|22
1607220070000|2020-12-06 02:01:10|604.11|602.11|604.16|602.16|604.18|602.18|604.1|602.1|21
1607220080000|2020-12-06 02:01:20|604.17|602.17|604.23|602.23|604.23|602.23|604.16|602.16|17
1607220090000|2020-12-06 02:01:30|604.22|602.22|604.12|602.12|604.22|602.22|604.11|602.11|10
1607220100000|2020-12-06 02:01:40|604.11|602.11|604.12|602.12|604.15|602.15|604.09|602.09|17
1607220110000|2020-12-06 02:01:50|604.13|602.13|604.15|602.15|604.16|602.16|604.12|602.12|19
1607220120000|2020-12-06 02:02:00|604.16|602.16|604.19|602.19|604.21|602.21|604.15|602.15|15
1607220130000|2020-12-06 02:02:10|604.18|602.18|604.47|602.47|604.48|602.48|604.18|602.18|21
1607220140000|2020-12-06 02:02:20|604.46|602.46|604.53|602.53|604.54|602.54|604.44|602.44|17
1607220150000|2020-12-06 02:02:30|604.52|602.52|604.53|602.53|604.55|602.55|604.51|602.51|11
1607220160000|2020-12-06 02:02:40|604.52|602.52|604.35|602.35|604.53|602.53|604.33|602.33|17
1607220170000|2020-12-06 02:02:50|604.34|602.34|604.35|602.35|604.37|602.37|604.31|602.31|19
1607220180000|2020-12-06 02:03:00|604.36|602.36|604.32|602.32|604.36|602.36|604.32|602.32|8
1607220190000|2020-12-06 02:03:10|604.34|602.34|604.42|602.42|604.42|602.42|604.34|602.34|14
1607220200000|2020-12-06 02:03:20|604.39|602.39|604.41|602.41|604.44|602.44|604.35|602.35|19
1607220210000|2020-12-06 02:03:30|604.4|602.4|604.46|602.46|604.48|602.48|604.4|602.4|19
1607220220000|2020-12-06 02:03:40|604.45|602.45|604.43|602.43|604.45|602.45|604.41|602.41|8
1607220230000|2020-12-06 02:03:50|604.42|602.42|604.44|602.44|604.44|602.44|604.41|602.41|7
1607220240000|2020-12-06 02:04:00|604.45|602.45|604.45|602.45|604.46|602.46|604.45|602.45|3
1607220250000|2020-12-06 02:04:10|604.44|602.44|604.42|602.42|604.44|602.44|604.42|602.42|6
1607220260000|2020-12-06 02:04:20|604.43|602.43|604.44|602.44|604.44|602.44|604.42|602.42|6
1607220270000|2020-12-06 02:04:30|604.43|602.43|604.42|602.42|604.43|602.43|604.41|602.41|6
1607220280000|2020-12-06 02:04:40|604.43|602.43|604.49|602.49|604.5|602.5|604.43|602.43|9
1607220290000|2020-12-06 02:04:50|604.5|602.5|604.5|602.5|604.5|602.5|604.48|602.48|15
1607220300000|2020-12-06 02:05:00|604.49|602.49|604.46|602.46|604.5|602.5|604.46|602.46|8
1607220310000|2020-12-06 02:05:10|604.45|602.45|604.3|602.3|604.47|602.47|604.27|602.27|14
1607220320000|2020-12-06 02:05:20|604.25|602.25|604.24|602.24|604.26|602.26|604.24|602.24|10
1607220330000|2020-12-06 02:05:30|604.25|602.25|604.09|602.09|604.25|602.25|604.09|602.09|18
1607220340000|2020-12-06 02:05:40|604.1|602.1|603.7|601.7|604.12|602.12|603.7|601.7|18
1607220350000|2020-12-06 02:05:50|603.69|601.69|603.34|601.34|603.69|601.69|603.33|601.33|26
1607220360000|2020-12-06 02:06:00|603.36|601.36|603.29|601.29|603.36|601.36|603.27|601.27|16
1607220370000|2020-12-06 02:06:10|603.28|601.28|603.32|601.32|603.33|601.33|603.26|601.26|17
1607220380000|2020-12-06 02:06:20|603.33|601.33|603.43|601.43|603.53|601.53|603.33|601.33|27
1607220390000|2020-12-06 02:06:30|603.44|601.44|603.51|601.51|603.52|601.52|603.43|601.43|14
1607220400000|2020-12-06 02:06:40|603.5|601.5|603.44|601.44|603.53|601.53|603.44|601.44|13
1607220410000|2020-12-06 02:06:50|603.45|601.45|603.41|601.41|603.45|601.45|603.41|601.41|6
1607220420000|2020-12-06 02:07:00|603.4|601.4|603.22|601.22|603.41|601.41|603.22|601.22|17
1607220430000|2020-12-06 02:07:10|603.21|601.21|603.2|601.2|603.21|601.21|603.16|601.16|22
1607220440000|2020-12-06 02:07:20|603.21|601.21|603.07|601.07|603.24|601.24|603.07|601.07|15
1607220450000|2020-12-06 02:07:30|603|601|602.78|600.78|603|601|602.78|600.78|10
1607220460000|2020-12-06 02:07:40|602.75|600.75|602.76|600.76|602.77|600.77|602.74|600.74|17
1607220470000|2020-12-06 02:07:50|602.77|600.77|602.94|600.94|602.97|600.97|602.77|600.77|25
1607220480000|2020-12-06 02:08:00|602.95|600.95|602.99|600.99|603.03|601.03|602.94|600.94|18
1607220490000|2020-12-06 02:08:10|602.98|600.98|602.93|600.93|603.07|601.07|602.93|600.93|16
1607220500000|2020-12-06 02:08:20|602.92|600.92|603.02|601.02|603.02|601.02|602.92|600.92|19
1607220510000|2020-12-06 02:08:30|603.03|601.03|603.21|601.21|603.22|601.22|603.03|601.03|12
1607220520000|2020-12-06 02:08:40|603.24|601.24|603.11|601.11|603.24|601.24|603.07|601.07|16
1607220530000|2020-12-06 02:08:50|603.1|601.1|603.14|601.14|603.14|601.14|603.04|601.04|20
1607220540000|2020-12-06 02:09:00|603.16|601.16|602.87|600.87|603.17|601.17|602.83|600.83|21
1607220550000|2020-12-06 02:09:10|602.89|600.89|603.05|601.05|603.07|601.07|602.88|600.88|21
1607220560000|2020-12-06 02:09:20|603.06|601.06|603.1|601.1|603.13|601.13|603.06|601.06|11
1607220570000|2020-12-06 02:09:30|603.09|601.09|603.07|601.07|603.1|601.1|603.06|601.06|18
1607220580000|2020-12-06 02:09:40|603.04|601.04|603.06|601.06|603.06|601.06|603.04|601.04|10
1607220590000|2020-12-06 02:09:50|603.07|601.07|603.08|601.08|603.08|601.08|603.06|601.06|4
1607220600000|2020-12-06 02:10:00|603.07|601.07|603.08|601.08|603.09|601.09|603.04|601.04|12
1607220610000|2020-12-06 02:10:10|603.07|601.07|603.1|601.1|603.12|601.12|603.07|601.07|15
1607220620000|2020-12-06 02:10:20|603.09|601.09|603.07|601.07|603.09|601.09|603.07|601.07|2
1607220630000|2020-12-06 02:10:30|603.08|601.08|603.11|601.11|603.11|601.11|603.08|601.08|7
1607220640000|2020-12-06 02:10:40|603.1|601.1|603.06|601.06|603.1|601.1|603.06|601.06|10
1607220650000|2020-12-06 02:10:50|603.05|601.05|603.01|601.01|603.05|601.05|603.01|601.01|11
1607220660000|2020-12-06 02:11:00|602.98|600.98|603|601|603|601|602.97|600.97|5
1607220670000|2020-12-06 02:11:10|602.99|600.99|602.99|600.99|603|601|602.98|600.98|9
1607220680000|2020-12-06 02:11:20|603|601|602.98|600.98|603|601|602.98|600.98|7
1607220690000|2020-12-06 02:11:30|602.99|600.99|602.99|600.99|603|601|602.99|600.99|5
1607220700000|2020-12-06 02:11:40|603|601|602.99|600.99|603|601|602.98|600.98|12
1607220710000|2020-12-06 02:11:50|602.98|600.98|603|601|603|601|602.98|600.98|7
1607220720000|2020-12-06 02:12:00|602.98|600.98|603.05|601.05|603.05|601.05|602.96|600.96|21
1607220730000|2020-12-06 02:12:10|603.06|601.06|603.12|601.12|603.12|601.12|603.04|601.04|11
1607220740000|2020-12-06 02:12:20|603.11|601.11|603.38|601.38|603.38|601.38|603.11|601.11|15
1607220750000|2020-12-06 02:12:30|603.35|601.35|603.58|601.58|603.59|601.59|603.34|601.34|16
1607220760000|2020-12-06 02:12:40|603.52|601.52|603.37|601.37|603.52|601.52|603.36|601.36|16
1607220770000|2020-12-06 02:12:50|603.38|601.38|603.52|601.52|603.52|601.52|603.38|601.38|17
1607220780000|2020-12-06 02:13:00|603.55|601.55|603.63|601.63|603.65|601.65|603.53|601.53|11
1607220790000|2020-12-06 02:13:10|603.56|601.56|603.56|601.56|603.57|601.57|603.51|601.51|17
1607220800000|2020-12-06 02:13:20|603.55|601.55|603.41|601.41|603.56|601.56|603.36|601.36|20
1607220810000|2020-12-06 02:13:30|603.4|601.4|603.41|601.41|603.43|601.43|603.39|601.39|18
1607220820000|2020-12-06 02:13:40|603.42|601.42|603.48|601.48|603.49|601.49|603.42|601.42|9
1607220830000|2020-12-06 02:13:50|603.47|601.47|603.47|601.47|603.48|601.48|603.47|601.47|3
1607220840000|2020-12-06 02:14:00|603.48|601.48|603.47|601.47|603.48|601.48|603.47|601.47|2
1607220850000|2020-12-06 02:14:10|603.45|601.45|603.32|601.32|603.45|601.45|603.32|601.32|7
1607220860000|2020-12-06 02:14:20|603.33|601.33|603.6|601.6|603.6|601.6|603.33|601.33|18
1607220870000|2020-12-06 02:14:30|603.61|601.61|603.63|601.63|603.63|601.63|603.61|601.61|5
1607220880000|2020-12-06 02:14:40|603.67|601.67|603.71|601.71|603.72|601.72|603.66|601.66|18
1607220890000|2020-12-06 02:14:50|603.72|601.72|603.73|601.73|603.75|601.75|603.69|601.69|12
1607220900000|2020-12-06 02:15:00|603.79|601.79|603.75|601.75|603.79|601.79|603.72|601.72|11
1607220910000|2020-12-06 02:15:10|603.72|601.72|603.66|601.66|603.72|601.72|603.66|601.66|7
1607220920000|2020-12-06 02:15:20|603.68|601.68|603.53|601.53|603.68|601.68|603.52|601.52|9
1607220930000|2020-12-06 02:15:30|603.56|601.56|603.57|601.57|603.57|601.57|603.51|601.51|9
1607220940000|2020-12-06 02:15:40|603.51|601.51|603.82|601.82|603.82|601.82|603.51|601.51|19
1607220950000|2020-12-06 02:15:50|603.83|601.83|603.88|601.88|603.92|601.92|603.82|601.82|25
1607220960000|2020-12-06 02:16:00|603.87|601.87|603.64|601.64|603.89|601.89|603.64|601.64|21
1607220970000|2020-12-06 02:16:10|603.63|601.63|603.59|601.59|603.66|601.66|603.57|601.57|21
1607220980000|2020-12-06 02:16:20|603.57|601.57|603.68|601.68|603.7|601.7|603.56|601.56|16
1607220990000|2020-12-06 02:16:30|603.65|601.65|603.65|601.65|603.66|601.66|603.55|601.55|21
1607221000000|2020-12-06 02:16:40|603.64|601.64|603.56|601.56|603.64|601.64|603.56|601.56|11
1607221010000|2020-12-06 02:16:50|603.57|601.57|603.56|601.56|603.59|601.59|603.54|601.54|16
1607221020000|2020-12-06 02:17:00|603.57|601.57|603.57|601.57|603.58|601.58|603.54|601.54|14
1607221030000|2020-12-06 02:17:10|603.58|601.58|603.85|601.85|604|602|603.58|601.58|30
1607221040000|2020-12-06 02:17:20|603.93|601.93|603.98|601.98|604.02|602.02|603.92|601.92|24
1607221050000|2020-12-06 02:17:30|603.99|601.99|604.1|602.1|604.11|602.11|603.97|601.97|23
1607221060000|2020-12-06 02:17:40|604.12|602.12|604.27|602.27|604.27|602.27|604.11|602.11|15
1607221070000|2020-12-06 02:17:50|604.24|602.24|604.06|602.06|604.24|602.24|604.01|602.01|24
1607221080000|2020-12-06 02:18:00|604.05|602.05|604.02|602.02|604.1|602.1|603.98|601.98|20
1607221090000|2020-12-06 02:18:10|604.03|602.03|604|602|604.03|602.03|603.99|601.99|10
1607221100000|2020-12-06 02:18:20|604.01|602.01|604.01|602.01|604.03|602.03|603.99|601.99|16
1607221110000|2020-12-06 02:18:30|604.03|602.03|604.22|602.22|604.23|602.23|604.03|602.03|16
1607221120000|2020-12-06 02:18:40|604.2|602.2|604.32|602.32|604.32|602.32|604.18|602.18|22
1607221130000|2020-12-06 02:18:50|604.33|602.33|604.32|602.32|604.34|602.34|604.24|602.24|21
1607221140000|2020-12-06 02:19:00|604.34|602.34|604.17|602.17|604.34|602.34|604.17|602.17|16
1607221150000|2020-12-06 02:19:10|604.18|602.18|604.1|602.1|604.19|602.19|604.06|602.06|25
1607221160000|2020-12-06 02:19:20|604.09|602.09|603.96|601.96|604.09|602.09|603.96|601.96|11
1607221170000|2020-12-06 02:19:30|603.95|601.95|603.47|601.47|603.96|601.96|603.46|601.46|20
1607221180000|2020-12-06 02:19:40|603.45|601.45|603.55|601.55|603.57|601.57|603.43|601.43|14
1607221190000|2020-12-06 02:19:50|603.54|601.54|603.55|601.55|603.55|601.55|603.51|601.51|15
1607221200000|2020-12-06 02:20:00|603.54|601.54|603.57|601.57|603.59|601.59|603.52|601.52|19
1607221210000|2020-12-06 02:20:10|603.59|601.59|603.79|601.79|603.79|601.79|603.59|601.59|16
1607221220000|2020-12-06 02:20:20|603.85|601.85|604.07|602.07|604.08|602.08|603.85|601.85|24
1607221230000|2020-12-06 02:20:30|604.06|602.06|603.99|601.99|604.13|602.13|603.99|601.99|21
1607221240000|2020-12-06 02:20:40|603.98|601.98|603.97|601.97|603.99|601.99|603.96|601.96|21
1607221250000|2020-12-06 02:20:50|603.98|601.98|603.63|601.63|603.99|601.99|603.63|601.63|21
1607221260000|2020-12-06 02:21:00|603.62|601.62|603.65|601.65|603.65|601.65|603.58|601.58|22
1607221270000|2020-12-06 02:21:10|603.64|601.64|604.08|602.08|604.09|602.09|603.64|601.64|26
1607221280000|2020-12-06 02:21:20|604.07|602.07|604.08|602.08|604.12|602.12|603.97|601.97|23
1607221290000|2020-12-06 02:21:30|604.09|602.09|604.09|602.09|604.11|602.11|604.08|602.08|7
1607221300000|2020-12-06 02:21:40|604.1|602.1|604.1|602.1|604.16|602.16|604.08|602.08|14
1607221310000|2020-12-06 02:21:50|604.11|602.11|604.25|602.25|604.26|602.26|604.09|602.09|21
1607221320000|2020-12-06 02:22:00|604.27|602.27|604.25|602.25|604.27|602.27|604.19|602.19|22
1607221330000|2020-12-06 02:22:10|604.24|602.24|604.27|602.27|604.28|602.28|604.24|602.24|18
1607221340000|2020-12-06 02:22:20|604.24|602.24|604.24|602.24|604.27|602.27|604.23|602.23|18
1607221350000|2020-12-06 02:22:30|604.23|602.23|603.96|601.96|604.24|602.24|603.93|601.93|22
1607221360000|2020-12-06 02:22:40|603.95|601.95|603.94|601.94|603.96|601.96|603.93|601.93|12
1607221370000|2020-12-06 02:22:50|603.95|601.95|604.09|602.09|604.1|602.1|603.95|601.95|21
1607221380000|2020-12-06 02:23:00|604.1|602.1|603.94|601.94|604.1|602.1|603.91|601.91|24
1607221390000|2020-12-06 02:23:10|603.93|601.93|603.92|601.92|603.95|601.95|603.89|601.89|18
1607221400000|2020-12-06 02:23:20|603.91|601.91|604.14|602.14|604.15|602.15|603.9|601.9|16
1607221410000|2020-12-06 02:23:30|604.13|602.13|604.03|602.03|604.14|602.14|604.02|602.02|16
1607221420000|2020-12-06 02:23:40|604.02|602.02|604.01|602.01|604.03|602.03|603.99|601.99|14
1607221430000|2020-12-06 02:23:50|604|602|603.84|601.84|604|602|603.82|601.82|16
1607221440000|2020-12-06 02:24:00|603.85|601.85|603.92|601.92|603.98|601.98|603.85|601.85|25
1607221450000|2020-12-06 02:24:10|603.91|601.91|603.9|601.9|603.93|601.93|603.9|601.9|12
1607221460000|2020-12-06 02:24:20|603.92|601.92|603.84|601.84|603.93|601.93|603.84|601.84|17
1607221470000|2020-12-06 02:24:30|603.85|601.85|603.88|601.88|603.88|601.88|603.84|601.84|18
1607221480000|2020-12-06 02:24:40|603.89|601.89|603.87|601.87|603.9|601.9|603.87|601.87|16
1607221490000|2020-12-06 02:24:50|603.86|601.86|603.86|601.86|603.88|601.88|603.86|601.86|10
1607221500000|2020-12-06 02:25:00|603.85|601.85|604.07|602.07|604.07|602.07|603.84|601.84|16
1607221510000|2020-12-06 02:25:10|604.06|602.06|604.06|602.06|604.08|602.08|604.06|602.06|15
1607221520000|2020-12-06 02:25:20|604.05|602.05|604.07|602.07|604.07|602.07|604.05|602.05|9
1607221530000|2020-12-06 02:25:30|604.08|602.08|604.08|602.08|604.08|602.08|604.06|602.06|7
1607221540000|2020-12-06 02:25:40|604.09|602.09|604.13|602.13|604.13|602.13|604.08|602.08|10
1607221550000|2020-12-06 02:25:50|604.12|602.12|603.99|601.99|604.14|602.14|603.99|601.99|13
1607221560000|2020-12-06 02:26:00|603.98|601.98|604.02|602.02|604.03|602.03|603.98|601.98|12
1607221570000|2020-12-06 02:26:10|604.03|602.03|603.85|601.85|604.03|602.03|603.84|601.84|17
1607221580000|2020-12-06 02:26:20|603.86|601.86|603.82|601.82|603.86|601.86|603.8|601.8|12
1607221590000|2020-12-06 02:26:30|603.81|601.81|603.59|601.59|603.81|601.81|603.55|601.55|18
1607221600000|2020-12-06 02:26:40|603.62|601.62|603.95|601.95|603.95|601.95|603.62|601.62|13
1607221610000|2020-12-06 02:26:50|603.96|601.96|604.02|602.02|604.02|602.02|603.94|601.94|7
1607221620000|2020-12-06 02:27:00|604.01|602.01|603.97|601.97|604.01|602.01|603.95|601.95|12
1607221630000|2020-12-06 02:27:10|603.96|601.96|603.94|601.94|603.98|601.98|603.94|601.94|8
1607221640000|2020-12-06 02:27:20|603.93|601.93|603.93|601.93|603.94|601.94|603.93|601.93|5
1607221650000|2020-12-06 02:27:30|603.92|601.92|603.87|601.87|603.92|601.92|603.86|601.86|11
1607221660000|2020-12-06 02:27:40|603.86|601.86|603.85|601.85|603.89|601.89|603.85|601.85|11
1607221670000|2020-12-06 02:27:50|603.84|601.84|603.84|601.84|603.86|601.86|603.83|601.83|15
1607221680000|2020-12-06 02:28:00|603.85|601.85|603.88|601.88|603.92|601.92|603.84|601.84|13
1607221690000|2020-12-06 02:28:10|603.89|601.89|603.89|601.89|603.91|601.91|603.87|601.87|8
1607221700000|2020-12-06 02:28:20|603.88|601.88|603.85|601.85|603.89|601.89|603.85|601.85|11
1607221710000|2020-12-06 02:28:30|603.86|601.86|603.75|601.75|603.86|601.86|603.75|601.75|18
1607221720000|2020-12-06 02:28:40|603.76|601.76|603.83|601.83|603.83|601.83|603.71|601.71|18
1607221730000|2020-12-06 02:28:50|603.86|601.86|603.94|601.94|603.96|601.96|603.86|601.86|7
1607221740000|2020-12-06 02:29:00|603.93|601.93|603.88|601.88|603.94|601.94|603.88|601.88|18
1607221750000|2020-12-06 02:29:10|603.87|601.87|603.73|601.73|603.87|601.87|603.73|601.73|17
1607221760000|2020-12-06 02:29:20|603.74|601.74|603.73|601.73|603.75|601.75|603.71|601.71|14
1607221770000|2020-12-06 02:29:30|603.75|601.75|603.63|601.63|603.75|601.75|603.63|601.63|19
1607221780000|2020-12-06 02:29:40|603.62|601.62|603.67|601.67|603.67|601.67|603.62|601.62|13
1607221790000|2020-12-06 02:29:50|603.66|601.66|603.66|601.66|603.67|601.67|603.64|601.64|8
1607221800000|2020-12-06 02:30:00|603.67|601.67|603.63|601.63|603.67|601.67|603.61|601.61|9
1607221810000|2020-12-06 02:30:10|603.62|601.62|603.67|601.67|603.69|601.69|603.61|601.61|15
1607221820000|2020-12-06 02:30:20|603.68|601.68|603.71|601.71|603.71|601.71|603.68|601.68|6
1607221830000|2020-12-06 02:30:30|603.7|601.7|603.7|601.7|603.7|601.7|603.69|601.69|3
1607221840000|2020-12-06 02:30:40|603.67|601.67|603.63|601.63|603.68|601.68|603.61|601.61|11
1607221850000|2020-12-06 02:30:50|603.61|601.61|603.54|601.54|603.63|601.63|603.53|601.53|16
1607221860000|2020-12-06 02:31:00|603.53|601.53|603.44|601.44|603.54|601.54|603.44|601.44|10
1607221870000|2020-12-06 02:31:10|603.43|601.43|603.46|601.46|603.46|601.46|603.43|601.43|11
1607221880000|2020-12-06 02:31:20|603.45|601.45|603.47|601.47|603.48|601.48|603.44|601.44|12
1607221890000|2020-12-06 02:31:30|603.46|601.46|603.37|601.37|603.46|601.46|603.32|601.32|17
1607221900000|2020-12-06 02:31:40|603.35|601.35|603.53|601.53|603.57|601.57|603.34|601.34|26
1607221910000|2020-12-06 02:31:50|603.54|601.54|603.51|601.51|603.54|601.54|603.48|601.48|18
1607221920000|2020-12-06 02:32:00|603.49|601.49|603.34|601.34|603.5|601.5|603.32|601.32|25
1607221930000|2020-12-06 02:32:10|603.35|601.35|603.25|601.25|603.35|601.35|603.22|601.22|20
1607221940000|2020-12-06 02:32:20|603.24|601.24|603.27|601.27|603.29|601.29|603.24|601.24|11
1607221950000|2020-12-06 02:32:30|603.28|601.28|603.31|601.31|603.31|601.31|603.28|601.28|16
1607221960000|2020-12-06 02:32:40|603.3|601.3|603.29|601.29|603.31|601.31|603.25|601.25|26
1607221970000|2020-12-06 02:32:50|603.3|601.3|603.28|601.28|603.3|601.3|603.24|601.24|11
1607221980000|2020-12-06 02:33:00|603.27|601.27|603.27|601.27|603.28|601.28|603.27|601.27|7
1607221990000|2020-12-06 02:33:10|603.28|601.28|603.19|601.19|603.28|601.28|603.19|601.19|12
1607222000000|2020-12-06 02:33:20|603.18|601.18|603.18|601.18|603.19|601.19|603.15|601.15|8
1607222010000|2020-12-06 02:33:30|603.16|601.16|603.28|601.28|603.3|601.3|603.16|601.16|10
1607222020000|2020-12-06 02:33:40|603.29|601.29|603.29|601.29|603.3|601.3|603.27|601.27|17
1607222030000|2020-12-06 02:33:50|603.28|601.28|603.29|601.29|603.3|601.3|603.27|601.27|10
1607222040000|2020-12-06 02:34:00|603.28|601.28|603.3|601.3|603.3|601.3|603.28|601.28|14
1607222050000|2020-12-06 02:34:10|603.31|601.31|603.31|601.31|603.33|601.33|603.3|601.3|17
1607222060000|2020-12-06 02:34:20|603.3|601.3|603.29|601.29|603.3|601.3|603.28|601.28|6
1607222070000|2020-12-06 02:34:30|603.28|601.28|603.28|601.28|603.29|601.29|603.27|601.27|15
1607222080000|2020-12-06 02:34:40|603.27|601.27|603.24|601.24|603.29|601.29|603.24|601.24|13
1607222090000|2020-12-06 02:34:50|603.22|601.22|603.2|601.2|603.23|601.23|603.19|601.19|12
1607222100000|2020-12-06 02:35:00|603.21|601.21|603.18|601.18|603.21|601.21|603.17|601.17|5
1607222110000|2020-12-06 02:35:10|603.16|601.16|603.1|601.1|603.18|601.18|603.1|601.1|18
1607222120000|2020-12-06 02:35:20|603.09|601.09|603.07|601.07|603.1|601.1|603.06|601.06|15
1607222130000|2020-12-06 02:35:30|603.08|601.08|603.07|601.07|603.09|601.09|603.06|601.06|17
1607222140000|2020-12-06 02:35:40|603.08|601.08|603.01|601.01|603.09|601.09|603.01|601.01|17
1607222150000|2020-12-06 02:35:50|603|601|602.95|600.95|603.01|601.01|602.95|600.95|19
1607222160000|2020-12-06 02:36:00|602.96|600.96|602.66|600.66|602.96|600.96|602.65|600.65|20
1607222170000|2020-12-06 02:36:10|602.65|600.65|602.75|600.75|602.8|600.8|602.62|600.62|25
1607222180000|2020-12-06 02:36:20|602.74|600.74|602.68|600.68|602.74|600.74|602.65|600.65|13
1607222190000|2020-12-06 02:36:30|602.66|600.66|602.64|600.64|602.71|600.71|602.63|600.63|27
1607222200000|2020-12-06 02:36:40|602.63|600.63|602.55|600.55|602.64|600.64|602.54|600.54|14
1607222210000|2020-12-06 02:36:50|602.54|600.54|602.32|600.32|602.57|600.57|602.3|600.3|27
1607222220000|2020-12-06 02:37:00|602.31|600.31|602.12|600.12|602.33|600.33|602.08|600.08|19
1607222230000|2020-12-06 02:37:10|602.08|600.08|602.1|600.1|602.11|600.11|602.08|600.08|9
1607222240000|2020-12-06 02:37:20|602.09|600.09|601.9|599.9|602.09|600.09|601.9|599.9|12
1607222250000|2020-12-06 02:37:30|601.89|599.89|601.88|599.88|601.89|599.89|601.88|599.88|2
1607222260000|2020-12-06 02:37:40|601.87|599.87|601.65|599.65|601.87|599.87|601.61|599.61|18
1607222270000|2020-12-06 02:37:50|601.67|599.67|601.84|599.84|601.84|599.84|601.64|599.64|23
1607222280000|2020-12-06 02:38:00|601.76|599.76|601.81|599.81|601.81|599.81|601.75|599.75|10
1607222290000|2020-12-06 02:38:10|601.84|599.84|602.12|600.12|602.12|600.12|601.79|599.79|17
1607222300000|2020-12-06 02:38:20|602.14|600.14|602.42|600.42|602.43|600.43|602.13|600.13|15
1607222310000|2020-12-06 02:38:30|602.44|600.44|602.2|600.2|602.44|600.44|602.15|600.15|22
1607222320000|2020-12-06 02:38:40|602.22|600.22|602.32|600.32|602.32|600.32|602.21|600.21|17
1607222330000|2020-12-06 02:38:50|602.35|600.35|602.4|600.4|602.4|600.4|602.35|600.35|6
1607222340000|2020-12-06 02:39:00|602.41|600.41|602.41|600.41|602.41|600.41|602.41|600.41|1
1607222350000|2020-12-06 02:39:10|602.42|600.42|602.57|600.57|602.57|600.57|602.37|600.37|17
1607222360000|2020-12-06 02:39:20|602.58|600.58|602.77|600.77|602.82|600.82|602.58|600.58|18
1607222370000|2020-12-06 02:39:30|602.78|600.78|602.84|600.84|602.89|600.89|602.74|600.74|18
1607222380000|2020-12-06 02:39:40|602.83|600.83|602.71|600.71|602.83|600.83|602.68|600.68|19
1607222390000|2020-12-06 02:39:50|602.72|600.72|602.85|600.85|602.86|600.86|602.72|600.72|4
1607222400000|2020-12-06 02:40:00|602.86|600.86|602.85|600.85|602.86|600.86|602.85|600.85|2
1607222410000|2020-12-06 02:40:10|602.83|600.83|602.6|600.6|602.83|600.83|602.58|600.58|12
1607222420000|2020-12-06 02:40:20|602.58|600.58|602.52|600.52|602.59|600.59|602.51|600.51|15
1607222430000|2020-12-06 02:40:30|602.53|600.53|602.54|600.54|602.56|600.56|602.53|600.53|7
1607222440000|2020-12-06 02:40:40|602.55|600.55|602.46|600.46|602.56|600.56|602.45|600.45|8
1607222450000|2020-12-06 02:40:50|602.45|600.45|602.32|600.32|602.45|600.45|602.28|600.28|8
1607222460000|2020-12-06 02:41:00|602.3|600.3|602.34|600.34|602.36|600.36|602.3|600.3|12
1607222470000|2020-12-06 02:41:10|602.36|600.36|602.32|600.32|602.37|600.37|602.32|600.32|21
1607222480000|2020-12-06 02:41:20|602.35|600.35|602.38|600.38|602.4|600.4|602.32|600.32|10
1607222490000|2020-12-06 02:41:30|602.39|600.39|602.43|600.43|602.47|600.47|602.35|600.35|11
1607222500000|2020-12-06 02:41:40|602.44|600.44|602.5|600.5|602.51|600.51|602.44|600.44|14
1607222510000|2020-12-06 02:41:50|602.49|600.49|602.52|600.52|602.53|600.53|602.47|600.47|8
1607222520000|2020-12-06 02:42:00|602.47|600.47|602.45|600.45|602.48|600.48|602.43|600.43|17
1607222530000|2020-12-06 02:42:10|602.46|600.46|602.35|600.35|602.46|600.46|602.35|600.35|20
1607222540000|2020-12-06 02:42:20|602.36|600.36|602.42|600.42|602.43|600.43|602.35|600.35|25
1607222550000|2020-12-06 02:42:30|602.41|600.41|602.64|600.64|602.64|600.64|602.41|600.41|20
1607222560000|2020-12-06 02:42:40|602.67|600.67|602.73|600.73|602.75|600.75|602.64|600.64|11
1607222570000|2020-12-06 02:42:50|602.71|600.71|602.82|600.82|602.84|600.84|602.7|600.7|7
1607222580000|2020-12-06 02:43:00|602.84|600.84|602.8|600.8|602.84|600.84|602.8|600.8|6
1607222590000|2020-12-06 02:43:10|602.78|600.78|602.56|600.56|602.78|600.78|602.55|600.55|22
1607222600000|2020-12-06 02:43:20|602.58|600.58|602.58|600.58|602.6|600.6|602.56|600.56|7
1607222610000|2020-12-06 02:43:30|602.59|600.59|602.69|600.69|602.72|600.72|602.59|600.59|17
1607222620000|2020-12-06 02:43:40|602.7|600.7|602.71|600.71|602.74|600.74|602.68|600.68|19
1607222630000|2020-12-06 02:43:50|602.72|600.72|602.77|600.77|602.77|600.77|602.7|600.7|15
1607222640000|2020-12-06 02:44:00|602.81|600.81|602.76|600.76|602.84|600.84|602.76|600.76|12
1607222650000|2020-12-06 02:44:10|602.73|600.73|602.66|600.66|602.73|600.73|602.65|600.65|15
1607222660000|2020-12-06 02:44:20|602.67|600.67|602.66|600.66|602.68|600.68|602.66|600.66|6
1607222670000|2020-12-06 02:44:30|602.65|600.65|602.75|600.75|602.75|600.75|602.65|600.65|9
1607222680000|2020-12-06 02:44:40|602.73|600.73|602.81|600.81|602.81|600.81|602.73|600.73|4
1607222690000|2020-12-06 02:44:50|602.82|600.82|602.77|600.77|602.82|600.82|602.76|600.76|8
1607222700000|2020-12-06 02:45:00|602.79|600.79|602.76|600.76|602.8|600.8|602.76|600.76|13
1607222710000|2020-12-06 02:45:10|602.75|600.75|602.44|600.44|602.75|600.75|602.44|600.44|20
1607222720000|2020-12-06 02:45:20|602.43|600.43|602.46|600.46|602.49|600.49|602.36|600.36|22
1607222730000|2020-12-06 02:45:30|602.47|600.47|602.5|600.5|602.5|600.5|602.45|600.45|21
1607222740000|2020-12-06 02:45:40|602.47|600.47|602.6|600.6|602.63|600.63|602.47|600.47|24
1607222750000|2020-12-06 02:45:50|602.61|600.61|602.66|600.66|602.69|600.69|602.6|600.6|18
1607222760000|2020-12-06 02:46:00|602.65|600.65|602.53|600.53|602.67|600.67|602.53|600.53|12
1607222770000|2020-12-06 02:46:10|602.49|600.49|602.5|600.5|602.52|600.52|602.48|600.48|11
1607222780000|2020-12-06 02:46:20|602.49|600.49|602.58|600.58|602.61|600.61|602.49|600.49|11
1607222790000|2020-12-06 02:46:30|602.59|600.59|602.63|600.63|602.63|600.63|602.58|600.58|8
1607222800000|2020-12-06 02:46:40|602.65|600.65|602.69|600.69|602.7|600.7|602.63|600.63|8
1607222810000|2020-12-06 02:46:50|602.7|600.7|602.81|600.81|602.82|600.82|602.7|600.7|12
1607222820000|2020-12-06 02:47:00|602.84|600.84|602.86|600.86|602.87|600.87|602.83|600.83|10
1607222830000|2020-12-06 02:47:10|602.84|600.84|602.86|600.86|602.86|600.86|602.84|600.84|5
1607222840000|2020-12-06 02:47:20|602.85|600.85|602.88|600.88|602.88|600.88|602.85|600.85|2
1607222850000|2020-12-06 02:47:30|602.92|600.92|602.88|600.88|602.92|600.92|602.88|600.88|3
1607222860000|2020-12-06 02:47:40|602.91|600.91|602.87|600.87|602.91|600.91|602.86|600.86|5
1607222870000|2020-12-06 02:47:50|602.86|600.86|602.65|600.65|602.86|600.86|602.65|600.65|19
1607222880000|2020-12-06 02:48:00|602.62|600.62|602.55|600.55|602.62|600.62|602.54|600.54|12
1607222890000|2020-12-06 02:48:10|602.56|600.56|602.48|600.48|602.58|600.58|602.48|600.48|14
1607222900000|2020-12-06 02:48:20|602.42|600.42|602.4|600.4|602.44|600.44|602.38|600.38|17
1607222910000|2020-12-06 02:48:30|602.34|600.34|602.44|600.44|602.44|600.44|602.32|600.32|11
1607222920000|2020-12-06 02:48:40|602.45|600.45|602.5|600.5|602.5|600.5|602.45|600.45|8
1607222930000|2020-12-06 02:48:50|602.51|600.51|602.34|600.34|602.54|600.54|602.29|600.29|21
1607222940000|2020-12-06 02:49:00|602.35|600.35|602.4|600.4|602.41|600.41|602.32|600.32|22
1607222950000|2020-12-06 02:49:10|602.39|600.39|602.39|600.39|602.41|600.41|602.39|600.39|5
1607222960000|2020-12-06 02:49:20|602.4|600.4|602.37|600.37|602.41|600.41|602.34|600.34|21
1607222970000|2020-12-06 02:49:30|602.35|600.35|602.37|600.37|602.38|600.38|602.34|600.34|20
1607222980000|2020-12-06 02:49:40|602.38|600.38|602.35|600.35|602.39|600.39|602.35|600.35|28
1607222990000|2020-12-06 02:49:50|602.33|600.33|602.34|600.34|602.37|600.37|602.32|600.32|14
1607223000000|2020-12-06 02:50:00|602.36|600.36|602.38|600.38|602.39|600.39|602.31|600.31|20
1607223010000|2020-12-06 02:50:10|602.39|600.39|602.35|600.35|602.42|600.42|602.34|600.34|33
1607223020000|2020-12-06 02:50:20|602.36|600.36|602.47|600.47|602.47|600.47|602.36|600.36|24
1607223030000|2020-12-06 02:50:30|602.49|600.49|602.79|600.79|602.79|600.79|602.49|600.49|12
1607223040000|2020-12-06 02:50:40|602.83|600.83|602.82|600.82|602.84|600.84|602.67|600.67|14
1607223050000|2020-12-06 02:50:50|602.83|600.83|602.71|600.71|602.83|600.83|602.71|600.71|9
1607223060000|2020-12-06 02:51:00|602.67|600.67|602.68|600.68|602.7|600.7|602.67|600.67|9
1607223070000|2020-12-06 02:51:10|602.67|600.67|602.58|600.58|602.67|600.67|602.57|600.57|10
1607223080000|2020-12-06 02:51:20|602.6|600.6|602.57|600.57|602.6|600.6|602.57|600.57|2
1607223090000|2020-12-06 02:51:30|602.58|600.58|602.52|600.52|602.6|600.6|602.52|600.52|3
1607223100000|2020-12-06 02:51:40|602.54|600.54|602.56|600.56|602.56|600.56|602.52|600.52|7
1607223110000|2020-12-06 02:51:50|602.55|600.55|602.55|600.55|602.58|600.58|602.55|600.55|13
1607223120000|2020-12-06 02:52:00|602.54|600.54|602.5|600.5|602.56|600.56|602.5|600.5|14
1607223130000|2020-12-06 02:52:10|602.51|600.51|602.32|600.32|602.51|600.51|602.32|600.32|23
1607223140000|2020-12-06 02:52:20|602.33|600.33|602.39|600.39|602.43|600.43|602.33|600.33|18
1607223150000|2020-12-06 02:52:30|602.38|600.38|602.44|600.44|602.44|600.44|602.37|600.37|12
1607223160000|2020-12-06 02:52:40|602.43|600.43|602.5|600.5|602.53|600.53|602.43|600.43|21
1607223170000|2020-12-06 02:52:50|602.45|600.45|602.42|600.42|602.45|600.45|602.41|600.41|24
1607223180000|2020-12-06 02:53:00|602.41|600.41|602.34|600.34|602.41|600.41|602.32|600.32|18
1607223190000|2020-12-06 02:53:10|602.33|600.33|602.24|600.24|602.33|600.33|602.23|600.23|16
1607223200000|2020-12-06 02:53:20|602.25|600.25|602.31|600.31|602.32|600.32|602.25|600.25|11
1607223210000|2020-12-06 02:53:30|602.32|600.32|602.44|600.44|602.44|600.44|602.31|600.31|14
1607223220000|2020-12-06 02:53:40|602.43|600.43|602.42|600.42|602.45|600.45|602.42|600.42|8
1607223230000|2020-12-06 02:53:50|602.4|600.4|602.39|600.39|602.43|600.43|602.39|600.39|8
1607223240000|2020-12-06 02:54:00|602.4|600.4|602.3|600.3|602.4|600.4|602.3|600.3|11
1607223250000|2020-12-06 02:54:10|602.29|600.29|602.24|600.24|602.29|600.29|602.22|600.22|16
1607223260000|2020-12-06 02:54:20|602.27|600.27|602.3|600.3|602.3|600.3|602.24|600.24|16
1607223270000|2020-12-06 02:54:30|602.29|600.29|602.23|600.23|602.31|600.31|602.23|600.23|18
1607223280000|2020-12-06 02:54:40|602.24|600.24|602.21|600.21|602.25|600.25|602.19|600.19|9
1607223290000|2020-12-06 02:54:50|602.22|600.22|602.15|600.15|602.22|600.22|602.15|600.15|9
1607223300000|2020-12-06 02:55:00|602.14|600.14|602.04|600.04|602.15|600.15|602.04|600.04|15
1607223310000|2020-12-06 02:55:10|602.03|600.03|601.97|599.97|602.06|600.06|601.92|599.92|16
1607223320000|2020-12-06 02:55:20|601.96|599.96|601.89|599.89|601.98|599.98|601.87|599.87|24
1607223330000|2020-12-06 02:55:30|601.87|599.87|601.68|599.68|601.89|599.89|601.68|599.68|14
1607223340000|2020-12-06 02:55:40|601.69|599.69|601.74|599.74|601.74|599.74|601.69|599.69|10
1607223350000|2020-12-06 02:55:50|601.68|599.68|601.67|599.67|601.68|599.68|601.67|599.67|2
1607223360000|2020-12-06 02:56:00|601.65|599.65|601.59|599.59|601.65|599.65|601.59|599.59|3
1607223370000|2020-12-06 02:56:10|601.6|599.6|601.71|599.71|601.77|599.77|601.6|599.6|13
1607223380000|2020-12-06 02:56:20|601.69|599.69|601.55|599.55|601.69|599.69|601.55|599.55|11
1607223390000|2020-12-06 02:56:30|601.54|599.54|601.43|599.43|601.54|599.54|601.42|599.42|10
1607223400000|2020-12-06 02:56:40|601.45|599.45|601.52|599.52|601.52|599.52|601.45|599.45|10
1607223410000|2020-12-06 02:56:50|601.51|599.51|601.53|599.53|601.53|599.53|601.49|599.49|5
1607223420000|2020-12-06 02:57:00|601.55|599.55|601.59|599.59|601.6|599.6|601.51|599.51|13
1607223430000|2020-12-06 02:57:10|601.6|599.6|601.56|599.56|601.6|599.6|601.56|599.56|4
1607223440000|2020-12-06 02:57:20|601.58|599.58|601.7|599.7|601.7|599.7|601.57|599.57|10
1607223450000|2020-12-06 02:57:30|601.75|599.75|601.85|599.85|601.86|599.86|601.75|599.75|9
1607223460000|2020-12-06 02:57:40|601.86|599.86|601.86|599.86|601.86|599.86|601.85|599.85|3
1607223470000|2020-12-06 02:57:50|601.85|599.85|601.86|599.86|601.87|599.87|601.85|599.85|4
1607223480000|2020-12-06 02:58:00|601.85|599.85|601.89|599.89|601.9|599.9|601.85|599.85|7
1607223490000|2020-12-06 02:58:10|601.9|599.9|601.67|599.67|601.9|599.9|601.67|599.67|20
1607223500000|2020-12-06 02:58:20|601.64|599.64|601.56|599.56|601.64|599.64|601.56|599.56|4
1607223510000|2020-12-06 02:58:30|601.54|599.54|601.6|599.6|601.65|599.65|601.54|599.54|6
1607223520000|2020-12-06 02:58:40|601.62|599.62|601.74|599.74|601.75|599.75|601.62|599.62|18
1607223530000|2020-12-06 02:58:50|601.76|599.76|601.59|599.59|601.76|599.76|601.56|599.56|11
1607223540000|2020-12-06 02:59:00|601.58|599.58|601.58|599.58|601.59|599.59|601.55|599.55|12
1607223550000|2020-12-06 02:59:10|601.57|599.57|601.27|599.27|601.57|599.57|601.27|599.27|12
1607223560000|2020-12-06 02:59:20|601.26|599.26|601.1|599.1|601.26|599.26|601.1|599.1|8
1607223570000|2020-12-06 02:59:30|601.11|599.11|601.11|599.11|601.13|599.13|601.1|599.1|11
1607223580000|2020-12-06 02:59:40|601.14|599.14|601.14|599.14|601.15|599.15|601.08|599.08|12
1607223590000|2020-12-06 02:59:50|601.15|599.15|601.05|599.05|601.16|599.16|601.05|599.05|5
1607223600000|2020-12-06 03:00:00|601.04|599.04|600.95|598.95|601.04|599.04|600.95|598.95|17
1607223610000|2020-12-06 03:00:10|600.96|598.96|600.95|598.95|601.02|599.02|600.95|598.95|16
1607223620000|2020-12-06 03:00:20|600.94|598.94|600.97|598.97|600.97|598.97|600.92|598.92|19
1607223630000|2020-12-06 03:00:30|600.96|598.96|600.84|598.84|600.96|598.96|600.84|598.84|23
1607223640000|2020-12-06 03:00:40|600.85|598.85|600.94|598.94|600.95|598.95|600.85|598.85|16
1607223650000|2020-12-06 03:00:50|600.93|598.93|600.99|598.99|601|599|600.93|598.93|14
1607223660000|2020-12-06 03:01:00|601|599|601|599|601.01|599.01|601|599|5
1607223670000|2020-12-06 03:01:10|601.01|599.01|601|599|601.01|599.01|600.98|598.98|6
1607223680000|2020-12-06 03:01:20|600.99|598.99|601.19|599.19|601.22|599.22|600.99|598.99|15
1607223690000|2020-12-06 03:01:30|601.2|599.2|601.37|599.37|601.38|599.38|601.19|599.19|15
1607223700000|2020-12-06 03:01:40|601.38|599.38|601.38|599.38|601.44|599.44|601.38|599.38|5
1607223710000|2020-12-06 03:01:50|601.37|599.37|601.36|599.36|601.37|599.37|601.36|599.36|2
1607223720000|2020-12-06 03:02:00|601.35|599.35|601.35|599.35|601.41|599.41|601.31|599.31|7
1607223730000|2020-12-06 03:02:10|601.37|599.37|601.24|599.24|601.37|599.37|601.23|599.23|23
1607223740000|2020-12-06 03:02:20|601.23|599.23|601.26|599.26|601.31|599.31|601.23|599.23|16
1607223750000|2020-12-06 03:02:30|601.25|599.25|601.36|599.36|601.38|599.38|601.2|599.2|17
1607223760000|2020-12-06 03:02:40|601.34|599.34|601.4|599.4|601.41|599.41|601.34|599.34|15
1607223770000|2020-12-06 03:02:50|601.36|599.36|601.35|599.35|601.37|599.37|601.34|599.34|12
1607223780000|2020-12-06 03:03:00|601.33|599.33|601.3|599.3|601.34|599.34|601.3|599.3|15
1607223790000|2020-12-06 03:03:10|601.29|599.29|601.33|599.33|601.33|599.33|601.29|599.29|7
1607223800000|2020-12-06 03:03:20|601.32|599.32|601.45|599.45|601.45|599.45|601.32|599.32|10
1607223810000|2020-12-06 03:03:30|601.46|599.46|601.41|599.41|601.46|599.46|601.4|599.4|8
1607223820000|2020-12-06 03:03:40|601.4|599.4|601.35|599.35|601.4|599.4|601.35|599.35|3
1607223840000|2020-12-06 03:04:00|601.37|599.37|601.27|599.27|601.38|599.38|601.27|599.27|13
1607223850000|2020-12-06 03:04:10|601.28|599.28|601.31|599.31|601.31|599.31|601.27|599.27|11
1607223860000|2020-12-06 03:04:20|601.33|599.33|601.4|599.4|601.41|599.41|601.33|599.33|6
1607223870000|2020-12-06 03:04:30|601.39|599.39|601.65|599.65|601.65|599.65|601.38|599.38|10
1607223880000|2020-12-06 03:04:40|601.68|599.68|601.91|599.91|601.92|599.92|601.68|599.68|21
1607223890000|2020-12-06 03:04:50|601.93|599.93|601.69|599.69|601.93|599.93|601.69|599.69|21
1607223900000|2020-12-06 03:05:00|601.66|599.66|601.66|599.66|601.67|599.67|601.65|599.65|7
1607223910000|2020-12-06 03:05:10|601.67|599.67|601.57|599.57|601.67|599.67|601.53|599.53|14
1607223920000|2020-12-06 03:05:20|601.59|599.59|601.61|599.61|601.62|599.62|601.59|599.59|6
1607223930000|2020-12-06 03:05:30|601.62|599.62|601.62|599.62|601.62|599.62|601.6|599.6|5
1607223940000|2020-12-06 03:05:40|601.64|599.64|601.81|599.81|601.84|599.84|601.64|599.64|12
1607223950000|2020-12-06 03:05:50|601.8|599.8|601.8|599.8|601.8|599.8|601.78|599.78|6
1607223960000|2020-12-06 03:06:00|601.79|599.79|601.8|599.8|601.8|599.8|601.79|599.79|6
1607223970000|2020-12-06 03:06:10|601.79|599.79|601.62|599.62|601.79|599.79|601.59|599.59|17
1607223980000|2020-12-06 03:06:20|601.63|599.63|601.68|599.68|601.68|599.68|601.63|599.63|15
1607223990000|2020-12-06 03:06:30|601.67|599.67|601.75|599.75|601.75|599.75|601.67|599.67|13
1607224000000|2020-12-06 03:06:40|601.76|599.76|601.78|599.78|601.79|599.79|601.76|599.76|6
1607224010000|2020-12-06 03:06:50|601.76|599.76|601.78|599.78|601.79|599.79|601.76|599.76|9
1607224020000|2020-12-06 03:07:00|601.71|599.71|601.75|599.75|601.76|599.76|601.71|599.71|10
1607224030000|2020-12-06 03:07:10|601.76|599.76|601.76|599.76|601.76|599.76|601.75|599.75|3
1607224040000|2020-12-06 03:07:20|601.75|599.75|601.76|599.76|601.76|599.76|601.75|599.75|14
1607224050000|2020-12-06 03:07:30|601.75|599.75|601.72|599.72|601.76|599.76|601.72|599.72|8
1607224060000|2020-12-06 03:07:40|601.73|599.73|601.82|599.82|601.83|599.83|601.73|599.73|8
1607224070000|2020-12-06 03:07:50|601.81|599.81|601.85|599.85|601.85|599.85|601.81|599.81|4
1607224080000|2020-12-06 03:08:00|601.83|599.83|601.82|599.82|601.83|599.83|601.82|599.82|2
1607224090000|2020-12-06 03:08:10|601.83|599.83|601.85|599.85|601.85|599.85|601.83|599.83|3
1607224100000|2020-12-06 03:08:20|601.86|599.86|601.85|599.85|601.86|599.86|601.85|599.85|6
1607224110000|2020-12-06 03:08:30|601.86|599.86|601.86|599.86|601.87|599.87|601.86|599.86|3
1607224120000|2020-12-06 03:08:40|601.87|599.87|601.88|599.88|601.88|599.88|601.87|599.87|2
1607224130000|2020-12-06 03:08:50|601.89|599.89|601.91|599.91|601.91|599.91|601.89|599.89|5
1607224140000|2020-12-06 03:09:00|601.93|599.93|601.86|599.86|601.93|599.93|601.86|599.86|8
1607224150000|2020-12-06 03:09:10|601.87|599.87|601.93|599.93|601.93|599.93|601.86|599.86|5
1607224160000|2020-12-06 03:09:20|601.92|599.92|601.93|599.93|601.93|599.93|601.92|599.92|2
1607224170000|2020-12-06 03:09:30|601.95|599.95|601.95|599.95|601.95|599.95|601.95|599.95|1
1607224180000|2020-12-06 03:09:40|601.98|599.98|601.98|599.98|601.98|599.98|601.98|599.98|1
1607224190000|2020-12-06 03:09:50|601.92|599.92|601.98|599.98|601.98|599.98|601.92|599.92|10
1607224200000|2020-12-06 03:10:00|601.97|599.97|601.96|599.96|601.99|599.99|601.92|599.92|9
1607224210000|2020-12-06 03:10:10|601.95|599.95|601.96|599.96|601.97|599.97|601.95|599.95|8
1607224230000|2020-12-06 03:10:30|601.95|599.95|601.93|599.93|601.95|599.95|601.93|599.93|5
1607224240000|2020-12-06 03:10:40|601.9|599.9|601.93|599.93|601.93|599.93|601.9|599.9|2
1607224250000|2020-12-06 03:10:50|601.94|599.94|601.92|599.92|601.94|599.94|601.92|599.92|3
1607224260000|2020-12-06 03:11:00|601.91|599.91|601.7|599.7|601.91|599.91|601.7|599.7|8
1607224270000|2020-12-06 03:11:10|601.73|599.73|601.71|599.71|601.73|599.73|601.69|599.69|4
1607224280000|2020-12-06 03:11:20|601.72|599.72|601.74|599.74|601.74|599.74|601.72|599.72|3
1607224290000|2020-12-06 03:11:30|601.75|599.75|601.75|599.75|601.75|599.75|601.75|599.75|1
1607224300000|2020-12-06 03:11:40|601.61|599.61|601.59|599.59|601.61|599.61|601.59|599.59|2
1607224310000|2020-12-06 03:11:50|601.6|599.6|601.6|599.6|601.6|599.6|601.6|599.6|1
1607224320000|2020-12-06 03:12:00|601.59|599.59|601.66|599.66|601.69|599.69|601.58|599.58|7
1607224330000|2020-12-06 03:12:10|601.67|599.67|601.66|599.66|601.67|599.67|601.66|599.66|2
1607224340000|2020-12-06 03:12:20|601.68|599.68|601.68|599.68|601.68|599.68|601.68|599.68|1
1607224350000|2020-12-06 03:12:30|601.7|599.7|601.7|599.7|601.72|599.72|601.7|599.7|11
1607224360000|2020-12-06 03:12:40|601.71|599.71|601.72|599.72|601.72|599.72|601.71|599.71|4
1607224370000|2020-12-06 03:12:50|601.73|599.73|601.72|599.72|601.73|599.73|601.72|599.72|2
1607224390000|2020-12-06 03:13:10|601.71|599.71|601.7|599.7|601.71|599.71|601.7|599.7|2
1607224400000|2020-12-06 03:13:20|601.68|599.68|601.74|599.74|601.74|599.74|601.68|599.68|4
1607224410000|2020-12-06 03:13:30|601.66|599.66|601.66|599.66|601.67|599.67|601.66|599.66|3
1607224420000|2020-12-06 03:13:40|601.67|599.67|601.69|599.69|601.7|599.7|601.67|599.67|9
1607224430000|2020-12-06 03:13:50|601.7|599.7|601.7|599.7|601.7|599.7|601.7|599.7|1
1607224440000|2020-12-06 03:14:00|601.72|599.72|601.69|599.69|601.72|599.72|601.68|599.68|5
1607224450000|2020-12-06 03:14:10|601.68|599.68|601.68|599.68|601.69|599.69|601.68|599.68|3
1607224460000|2020-12-06 03:14:20|601.64|599.64|601.62|599.62|601.65|599.65|601.62|599.62|4
1607224470000|2020-12-06 03:14:30|601.61|599.61|601.7|599.7|601.71|599.71|601.61|599.61|12
1607224480000|2020-12-06 03:14:40|601.71|599.71|601.71|599.71|601.73|599.73|601.7|599.7|13
1607224490000|2020-12-06 03:14:50|601.7|599.7|601.65|599.65|601.73|599.73|601.63|599.63|17
1607224500000|2020-12-06 03:15:00|601.63|599.63|601.31|599.31|601.63|599.63|601.31|599.31|22
1607224510000|2020-12-06 03:15:10|601.3|599.3|601.26|599.26|601.33|599.33|601.25|599.25|19
1607224520000|2020-12-06 03:15:20|601.27|599.27|601.32|599.32|601.32|599.32|601.26|599.26|17
1607224530000|2020-12-06 03:15:30|601.33|599.33|601.33|599.33|601.35|599.35|601.29|599.29|17
1607224540000|2020-12-06 03:15:40|601.31|599.31|601.43|599.43|601.43|599.43|601.31|599.31|17
1607224550000|2020-12-06 03:15:50|601.48|599.48|601.47|599.47|601.55|599.55|601.45|599.45|21
1607224560000|2020-12-06 03:16:00|601.44|599.44|601.34|599.34|601.44|599.44|601.34|599.34|15
1607224570000|2020-12-06 03:16:10|601.33|599.33|601.19|599.19|601.33|599.33|601.18|599.18|10
1607224580000|2020-12-06 03:16:20|601.22|599.22|600.95|598.95|601.23|599.23|600.95|598.95|14
1607224590000|2020-12-06 03:16:30|600.96|598.96|599.74|597.74|600.96|598.96|599.74|597.74|23
1607224600000|2020-12-06 03:16:40|599.73|597.73|599.99|597.99|600.08|598.08|599.57|597.57|30
1607224610000|2020-12-06 03:16:50|599.98|597.98|599.56|597.56|599.98|597.98|599.52|597.52|32
1607224620000|2020-12-06 03:17:00|599.55|597.55|599.58|597.58|599.74|597.74|599.55|597.55|30
1607224630000|2020-12-06 03:17:10|599.59|597.59|599.64|597.64|599.79|597.79|599.55|597.55|22
1607224640000|2020-12-06 03:17:20|599.65|597.65|599.8|597.8|600.07|598.07|599.65|597.65|26
1607224650000|2020-12-06 03:17:30|599.77|597.77|599.67|597.67|599.79|597.79|599.56|597.56|21
1607224660000|2020-12-06 03:17:40|599.69|597.69|599.58|597.58|599.73|597.73|599.54|597.54|18
1607224670000|2020-12-06 03:17:50|599.59|597.59|599.48|597.48|599.64|597.64|599.46|597.46|23
1607224680000|2020-12-06 03:18:00|599.47|597.47|599.41|597.41|599.49|597.49|599.41|597.41|20
1607224690000|2020-12-06 03:18:10|599.42|597.42|599.39|597.39|599.43|597.43|599.38|597.38|19
1607224700000|2020-12-06 03:18:20|599.38|597.38|599.36|597.36|599.38|597.38|599.34|597.34|23
1607224710000|2020-12-06 03:18:30|599.35|597.35|598.98|596.98|599.35|597.35|598.98|596.98|23
1607224720000|2020-12-06 03:18:40|598.89|596.89|598.51|596.51|598.89|596.89|597.99|595.99|36
1607224730000|2020-12-06 03:18:50|598.52|596.52|598.36|596.36|598.81|596.81|598.26|596.26|35
1607224740000|2020-12-06 03:19:00|598.35|596.35|598.53|596.53|598.55|596.55|598.3|596.3|29
1607224750000|2020-12-06 03:19:10|598.52|596.52|598.75|596.75|598.76|596.76|598.44|596.44|23
1607224760000|2020-12-06 03:19:20|598.73|596.73|598.75|596.75|598.8|596.8|598.72|596.72|25
1607224770000|2020-12-06 03:19:30|598.76|596.76|598.98|596.98|599.04|597.04|598.75|596.75|18
1607224780000|2020-12-06 03:19:40|598.96|596.96|598.92|596.92|598.97|596.97|598.9|596.9|7
1607224790000|2020-12-06 03:19:50|598.95|596.95|598.79|596.79|599.04|597.04|598.78|596.78|23
1607224800000|2020-12-06 03:20:00|598.82|596.82|599.16|597.16|599.16|597.16|598.8|596.8|19
1607224810000|2020-12-06 03:20:10|599.15|597.15|599.15|597.15|599.18|597.18|599.12|597.12|11
1607224820000|2020-12-06 03:20:20|599.16|597.16|599.14|597.14|599.19|597.19|599.13|597.13|11
1607224830000|2020-12-06 03:20:30|599.17|597.17|599.13|597.13|599.17|597.17|599.09|597.09|11
1607224840000|2020-12-06 03:20:40|599.12|597.12|598.97|596.97|599.12|597.12|598.96|596.96|13
1607224850000|2020-12-06 03:20:50|598.98|596.98|598.73|596.73|599.04|597.04|598.73|596.73|24
1607224860000|2020-12-06 03:21:00|598.74|596.74|598.48|596.48|598.74|596.74|598.45|596.45|26
1607224870000|2020-12-06 03:21:10|598.49|596.49|598.35|596.35|598.54|596.54|598.35|596.35|16
1607224880000|2020-12-06 03:21:20|598.32|596.32|598.12|596.12|598.32|596.32|598.1|596.1|19
1607224890000|2020-12-06 03:21:30|598.13|596.13|598.23|596.23|598.23|596.23|598.13|596.13|10
1607224900000|2020-12-06 03:21:40|598.27|596.27|598.35|596.35|598.36|596.36|598.27|596.27|19
1607224910000|2020-12-06 03:21:50|598.34|596.34|598.42|596.42|598.49|596.49|598.32|596.32|25
1607224920000|2020-12-06 03:22:00|598.43|596.43|598.59|596.59|598.61|596.61|598.36|596.36|20
1607224930000|2020-12-06 03:22:10|598.61|596.61|598.77|596.77|598.78|596.78|598.61|596.61|14
1607224940000|2020-12-06 03:22:20|598.8|596.8|598.82|596.82|598.99|596.99|598.8|596.8|24
1607224950000|2020-12-06 03:22:30|598.83|596.83|599|597|599|597|598.8|596.8|15
1607224960000|2020-12-06 03:22:40|599.01|597.01|599.17|597.17|599.17|597.17|599.01|597.01|18
1607224970000|2020-12-06 03:22:50|599.19|597.19|599.22|597.22|599.22|597.22|599.12|597.12|16
1607224980000|2020-12-06 03:23:00|599.25|597.25|599.36|597.36|599.38|597.38|599.25|597.25|25
1607224990000|2020-12-06 03:23:10|599.39|597.39|599.15|597.15|599.39|597.39|599.15|597.15|14
1607225000000|2020-12-06 03:23:20|599.14|597.14|599.11|597.11|599.19|597.19|599.11|597.11|20
1607225010000|2020-12-06 03:23:30|599.14|597.14|599.03|597.03|599.16|597.16|599.03|597.03|22
1607225020000|2020-12-06 03:23:40|599.01|597.01|599.07|597.07|599.08|597.08|598.96|596.96|15
1607225030000|2020-12-06 03:23:50|599.08|597.08|599.15|597.15|599.17|597.17|598.98|596.98|20
1607225040000|2020-12-06 03:24:00|599.14|597.14|599.04|597.04|599.14|597.14|599.02|597.02|13
1607225050000|2020-12-06 03:24:10|599.02|597.02|599|597|599.06|597.06|598.96|596.96|18
1607225060000|2020-12-06 03:24:20|598.99|596.99|599.09|597.09|599.09|597.09|598.96|596.96|13
1607225070000|2020-12-06 03:24:30|599.08|597.08|599.05|597.05|599.08|597.08|599.05|597.05|4
1607225080000|2020-12-06 03:24:40|599.03|597.03|599.04|597.04|599.04|597.04|599.01|597.01|17
1607225090000|2020-12-06 03:24:50|599.03|597.03|599.07|597.07|599.07|597.07|599.03|597.03|5
1607225100000|2020-12-06 03:25:00|599.09|597.09|599.3|597.3|599.31|597.31|599.07|597.07|21
1607225110000|2020-12-06 03:25:10|599.31|597.31|599.16|597.16|599.32|597.32|599.1|597.1|26
1607225120000|2020-12-06 03:25:20|599.2|597.2|599.26|597.26|599.29|597.29|599.19|597.19|19
1607225130000|2020-12-06 03:25:30|599.27|597.27|599.27|597.27|599.28|597.28|599.25|597.25|10
1607225140000|2020-12-06 03:25:40|599.26|597.26|599.26|597.26|599.26|597.26|599.26|597.26|1
1607225150000|2020-12-06 03:25:50|599.27|597.27|599.28|597.28|599.29|597.29|599.26|597.26|5
1607225160000|2020-12-06 03:26:00|599.29|597.29|599.29|597.29|599.3|597.3|599.29|597.29|3
1607225170000|2020-12-06 03:26:10|599.3|597.3|599.51|597.51|599.53|597.53|599.29|597.29|24
1607225180000|2020-12-06 03:26:20|599.5|597.5|599.4|597.4|599.5|597.5|599.37|597.37|17
1607225190000|2020-12-06 03:26:30|599.38|597.38|599.45|597.45|599.46|597.46|599.38|597.38|14
1607225200000|2020-12-06 03:26:40|599.48|597.48|599.48|597.48|599.48|597.48|599.47|597.47|7
1607225210000|2020-12-06 03:26:50|599.5|597.5|599.56|597.56|599.56|597.56|599.5|597.5|4
1607225220000|2020-12-06 03:27:00|599.57|597.57|599.56|597.56|599.57|597.57|599.54|597.54|10
1607225230000|2020-12-06 03:27:10|599.57|597.57|599.57|597.57|599.57|597.57|599.57|597.57|1
1607225240000|2020-12-06 03:27:20|599.6|597.6|599.62|597.62|599.62|597.62|599.6|597.6|6
1607225250000|2020-12-06 03:27:30|599.63|597.63|599.56|597.56|599.63|597.63|599.56|597.56|15
1607225260000|2020-12-06 03:27:40|599.55|597.55|599.58|597.58|599.59|597.59|599.55|597.55|11
1607225270000|2020-12-06 03:27:50|599.57|597.57|599.65|597.65|599.65|597.65|599.57|597.57|19
1607225280000|2020-12-06 03:28:00|599.67|597.67|599.7|597.7|599.71|597.71|599.67|597.67|9
1607225290000|2020-12-06 03:28:10|599.69|597.69|599.73|597.73|599.74|597.74|599.66|597.66|21
1607225300000|2020-12-06 03:28:20|599.72|597.72|599.63|597.63|599.74|597.74|599.63|597.63|19
1607225310000|2020-12-06 03:28:30|599.64|597.64|599.63|597.63|599.65|597.65|599.62|597.62|15
1607225320000|2020-12-06 03:28:40|599.62|597.62|599.59|597.59|599.66|597.66|599.59|597.59|19
1607225330000|2020-12-06 03:28:50|599.61|597.61|599.62|597.62|599.63|597.63|599.6|597.6|17
1607225340000|2020-12-06 03:29:00|599.63|597.63|599.62|597.62|599.64|597.64|599.62|597.62|9
1607225350000|2020-12-06 03:29:10|599.63|597.63|599.65|597.65|599.76|597.76|599.63|597.63|19
1607225360000|2020-12-06 03:29:20|599.66|597.66|599.75|597.75|599.76|597.76|599.66|597.66|17
1607225370000|2020-12-06 03:29:30|599.81|597.81|599.82|597.82|599.83|597.83|599.77|597.77|17
1607225380000|2020-12-06 03:29:40|599.81|597.81|599.82|597.82|599.82|597.82|599.79|597.79|14
1607225390000|2020-12-06 03:29:50|599.81|597.81|599.81|597.81|599.82|597.82|599.79|597.79|6
1607225400000|2020-12-06 03:30:00|599.82|597.82|599.72|597.72|599.82|597.82|599.7|597.7|12
1607225410000|2020-12-06 03:30:10|599.7|597.7|599.66|597.66|599.7|597.7|599.66|597.66|7
1607225420000|2020-12-06 03:30:20|599.68|597.68|599.68|597.68|599.71|597.71|599.67|597.67|7
1607225430000|2020-12-06 03:30:30|599.69|597.69|599.7|597.7|599.7|597.7|599.68|597.68|5
1607225440000|2020-12-06 03:30:40|599.69|597.69|599.46|597.46|599.69|597.69|599.45|597.45|17
1607225450000|2020-12-06 03:30:50|599.43|597.43|599.22|597.22|599.5|597.5|599.22|597.22|22
1607225460000|2020-12-06 03:31:00|599.21|597.21|599.2|597.2|599.22|597.22|599.19|597.19|14
1607225470000|2020-12-06 03:31:10|599.19|597.19|599.12|597.12|599.2|597.2|599.12|597.12|10
1607225480000|2020-12-06 03:31:20|599.11|597.11|599.09|597.09|599.11|597.11|599.08|597.08|5
1607225490000|2020-12-06 03:31:30|599.08|597.08|598.63|596.63|599.08|597.08|598.63|596.63|18
1607225500000|2020-12-06 03:31:40|598.65|596.65|598.58|596.58|598.65|596.65|598.5|596.5|19
1607225510000|2020-12-06 03:31:50|598.61|596.61|598.5|596.5|598.67|596.67|598.5|596.5|24
1607225520000|2020-12-06 03:32:00|598.51|596.51|598.3|596.3|598.58|596.58|598.3|596.3|22
1607225530000|2020-12-06 03:32:10|598.31|596.31|598.24|596.24|598.32|596.32|598.22|596.22|15
1607225540000|2020-12-06 03:32:20|598.22|596.22|598.1|596.1|598.25|596.25|598.1|596.1|15
1607225550000|2020-12-06 03:32:30|598.11|596.11|598.01|596.01|598.13|596.13|598.01|596.01|15
1607225560000|2020-12-06 03:32:40|598|596|597.96|595.96|598.01|596.01|597.93|595.93|22
1607225570000|2020-12-06 03:32:50|597.95|595.95|598.06|596.06|598.09|596.09|597.94|595.94|16
1607225580000|2020-12-06 03:33:00|598.07|596.07|598.09|596.09|598.09|596.09|598.02|596.02|21
1607225590000|2020-12-06 03:33:10|598.08|596.08|597.99|595.99|598.08|596.08|597.99|595.99|9
1607225600000|2020-12-06 03:33:20|597.89|595.89|597.89|595.89|597.93|595.93|597.85|595.85|9
1607225610000|2020-12-06 03:33:30|597.88|595.88|597.92|595.92|597.93|595.93|597.85|595.85|16
1607225620000|2020-12-06 03:33:40|597.9|595.9|597.93|595.93|597.93|595.93|597.9|595.9|10
1607225630000|2020-12-06 03:33:50|597.92|595.92|598.12|596.12|598.12|596.12|597.92|595.92|19
1607225640000|2020-12-06 03:34:00|598.1|596.1|598.03|596.03|598.12|596.12|598.02|596.02|17
1607225650000|2020-12-06 03:34:10|598.04|596.04|598.03|596.03|598.16|596.16|597.96|595.96|22
1607225660000|2020-12-06 03:34:20|598.04|596.04|598.03|596.03|598.06|596.06|598.02|596.02|12
1607225670000|2020-12-06 03:34:30|598.02|596.02|597.8|595.8|598.02|596.02|597.79|595.79|19
1607225680000|2020-12-06 03:34:40|597.79|595.79|597.8|595.8|597.81|595.81|597.78|595.78|12
1607225690000|2020-12-06 03:34:50|597.79|595.79|597.83|595.83|597.85|595.85|597.78|595.78|10
1607225700000|2020-12-06 03:35:00|597.85|595.85|597.85|595.85|597.88|595.88|597.85|595.85|9
1607225710000|2020-12-06 03:35:10|597.86|595.86|597.77|595.77|597.92|595.92|597.77|595.77|17
1607225720000|2020-12-06 03:35:20|597.75|595.75|597.74|595.74|597.76|595.76|597.73|595.73|8
1607225730000|2020-12-06 03:35:30|597.73|595.73|597.71|595.71|597.74|595.74|597.7|595.7|8
1607225740000|2020-12-06 03:35:40|597.7|595.7|597.7|595.7|597.7|595.7|597.7|595.7|1
1607225750000|2020-12-06 03:35:50|597.69|595.69|597.51|595.51|597.69|595.69|597.51|595.51|10
1607225760000|2020-12-06 03:36:00|597.5|595.5|597.44|595.44|597.52|595.52|597.44|595.44|8
1607225770000|2020-12-06 03:36:10|597.45|595.45|597.39|595.39|597.45|595.45|597.39|595.39|7
1607225780000|2020-12-06 03:36:20|597.38|595.38|597.36|595.36|597.4|595.4|597.36|595.36|11
1607225790000|2020-12-06 03:36:30|597.39|595.39|597.38|595.38|597.39|595.39|597.25|595.25|15
1607225800000|2020-12-06 03:36:40|597.41|595.41|597.5|595.5|597.51|595.51|597.41|595.41|17
1607225810000|2020-12-06 03:36:50|597.51|595.51|597.55|595.55|597.55|595.55|597.48|595.48|17
1607225820000|2020-12-06 03:37:00|597.54|595.54|597.54|595.54|597.55|595.55|597.52|595.52|20
1607225830000|2020-12-06 03:37:10|597.52|595.52|597.67|595.67|597.67|595.67|597.52|595.52|16
1607225840000|2020-12-06 03:37:20|597.66|595.66|597.66|595.66|597.67|595.67|597.64|595.64|16
1607225850000|2020-12-06 03:37:30|597.65|595.65|597.74|595.74|597.77|595.77|597.65|595.65|11
1607225860000|2020-12-06 03:37:40|597.77|595.77|597.86|595.86|597.86|595.86|597.77|595.77|13
1607225870000|2020-12-06 03:37:50|597.87|595.87|597.91|595.91|597.91|595.91|597.86|595.86|7
1607225880000|2020-12-06 03:38:00|597.94|595.94|597.84|595.84|597.94|595.94|597.84|595.84|12
1607225890000|2020-12-06 03:38:10|597.85|595.85|597.8|595.8|597.85|595.85|597.8|595.8|5
1607225900000|2020-12-06 03:38:20|597.81|595.81|597.77|595.77|597.83|595.83|597.76|595.76|14
1607225910000|2020-12-06 03:38:30|597.79|595.79|597.79|595.79|597.8|595.8|597.77|595.77|10
1607225920000|2020-12-06 03:38:40|597.78|595.78|597.8|595.8|597.81|595.81|597.77|595.77|11
1607225930000|2020-12-06 03:38:50|597.81|595.81|597.8|595.8|597.81|595.81|597.79|595.79|4
1607225940000|2020-12-06 03:39:00|597.81|595.81|597.8|595.8|597.82|595.82|597.8|595.8|6
1607225950000|2020-12-06 03:39:10|597.81|595.81|597.81|595.81|597.82|595.82|597.78|595.78|7
1607225960000|2020-12-06 03:39:20|597.82|595.82|597.85|595.85|597.85|595.85|597.82|595.82|5
1607225970000|2020-12-06 03:39:30|597.84|595.84|597.91|595.91|597.91|595.91|597.84|595.84|3
1607225980000|2020-12-06 03:39:40|597.89|595.89|597.88|595.88|597.89|595.89|597.88|595.88|2
1607225990000|2020-12-06 03:39:50|597.89|595.89|597.9|595.9|597.9|595.9|597.89|595.89|4
1607226000000|2020-12-06 03:40:00|597.89|595.89|597.81|595.81|597.9|595.9|597.8|595.8|9
1607226010000|2020-12-06 03:40:10|597.75|595.75|597.53|595.53|597.76|595.76|597.53|595.53|26
1607226020000|2020-12-06 03:40:20|597.51|595.51|597.16|595.16|597.54|595.54|597.16|595.16|21
1607226030000|2020-12-06 03:40:30|597.15|595.15|597.07|595.07|597.18|595.18|597.07|595.07|16
1607226040000|2020-12-06 03:40:40|597.08|595.08|596.57|594.57|597.08|595.08|596.57|594.57|18
1607226050000|2020-12-06 03:40:50|596.56|594.56|596.42|594.42|596.56|594.56|596.41|594.41|14
1607226060000|2020-12-06 03:41:00|596.41|594.41|596.44|594.44|596.5|594.5|596.4|594.4|27
1607226070000|2020-12-06 03:41:10|596.43|594.43|596.37|594.37|596.44|594.44|596.36|594.36|17
1607226080000|2020-12-06 03:41:20|596.36|594.36|596.13|594.13|596.37|594.37|596.12|594.12|18
1607226090000|2020-12-06 03:41:30|596.14|594.14|596.14|594.14|596.16|594.16|596.12|594.12|7
1607226100000|2020-12-06 03:41:40|596.15|594.15|596.11|594.11|596.15|594.15|596.11|594.11|4
1607226110000|2020-12-06 03:41:50|596.13|594.13|596.2|594.2|596.2|594.2|596.13|594.13|5
1607226120000|2020-12-06 03:42:00|596.3|594.3|596.42|594.42|596.43|594.43|596.3|594.3|21
1607226130000|2020-12-06 03:42:10|596.44|594.44|596.45|594.45|596.46|594.46|596.44|594.44|4
1607226140000|2020-12-06 03:42:20|596.41|594.41|596.36|594.36|596.42|594.42|596.35|594.35|11
1607226150000|2020-12-06 03:42:30|596.37|594.37|596.4|594.4|596.43|594.43|596.35|594.35|13
1607226160000|2020-12-06 03:42:40|596.42|594.42|596.74|594.74|596.75|594.75|596.42|594.42|19
1607226170000|2020-12-06 03:42:50|596.72|594.72|596.74|594.74|596.75|594.75|596.72|594.72|6
1607226180000|2020-12-06 03:43:00|596.82|594.82|596.89|594.89|596.91|594.91|596.82|594.82|16
1607226190000|2020-12-06 03:43:10|596.9|594.9|597|595|597.01|595.01|596.87|594.87|10
1607226200000|2020-12-06 03:43:20|596.96|594.96|597.22|595.22|597.22|595.22|596.96|594.96|17
1607226210000|2020-12-06 03:43:30|597.34|595.34|597.52|595.52|597.54|595.54|597.34|595.34|11
1607226220000|2020-12-06 03:43:40|597.54|595.54|597.23|595.23|597.54|595.54|597.21|595.21|18
1607226230000|2020-12-06 03:43:50|597.22|595.22|597.24|595.24|597.25|595.25|597.22|595.22|11
1607226240000|2020-12-06 03:44:00|597.25|595.25|597.42|595.42|597.43|595.43|597.25|595.25|12
1607226250000|2020-12-06 03:44:10|597.41|595.41|597.47|595.47|597.47|595.47|597.41|595.41|5
1607226260000|2020-12-06 03:44:20|597.46|595.46|597.69|595.69|597.69|595.69|597.45|595.45|9
1607226270000|2020-12-06 03:44:30|597.7|595.7|597.69|595.69|597.72|595.72|597.61|595.61|14
1607226280000|2020-12-06 03:44:40|597.65|595.65|597.63|595.63|597.65|595.65|597.62|595.62|8
1607226290000|2020-12-06 03:44:50|597.62|595.62|597.63|595.63|597.65|595.65|597.62|595.62|12
1607226300000|2020-12-06 03:45:00|597.64|595.64|597.35|595.35|597.64|595.64|597.32|595.32|21
1607226310000|2020-12-06 03:45:10|597.34|595.34|597.3|595.3|597.38|595.38|597.28|595.28|9
1607226320000|2020-12-06 03:45:20|597.31|595.31|597.18|595.18|597.31|595.31|597.18|595.18|6
1607226330000|2020-12-06 03:45:30|597.11|595.11|596.81|594.81|597.11|595.11|596.81|594.81|11
1607226340000|2020-12-06 03:45:40|596.76|594.76|596.69|594.69|596.76|594.76|596.69|594.69|17
1607226350000|2020-12-06 03:45:50|596.7|594.7|596.67|594.67|596.83|594.83|596.67|594.67|22
1607226360000|2020-12-06 03:46:00|596.69|594.69|596.78|594.78|596.78|594.78|596.69|594.69|7
1607226370000|2020-12-06 03:46:10|596.74|594.74|596.77|594.77|596.77|594.77|596.74|594.74|4
1607226380000|2020-12-06 03:46:20|596.76|594.76|596.64|594.64|596.78|594.78|596.63|594.63|14
1607226390000|2020-12-06 03:46:30|596.63|594.63|596.59|594.59|596.64|594.64|596.59|594.59|14
1607226400000|2020-12-06 03:46:40|596.6|594.6|596.59|594.59|596.62|594.62|596.59|594.59|10
1607226410000|2020-12-06 03:46:50|596.6|594.6|596.62|594.62|596.62|594.62|596.6|594.6|7
1607226420000|2020-12-06 03:47:00|596.52|594.52|596.43|594.43|596.52|594.52|596.39|594.39|9
1607226430000|2020-12-06 03:47:10|596.42|594.42|596.42|594.42|596.46|594.46|596.41|594.41|10
1607226440000|2020-12-06 03:47:20|596.37|594.37|596.23|594.23|596.39|594.39|596.23|594.23|17
1607226450000|2020-12-06 03:47:30|596.24|594.24|596.26|594.26|596.26|594.26|596.21|594.21|12
1607226460000|2020-12-06 03:47:40|596.25|594.25|596.22|594.22|596.25|594.25|596.17|594.17|13
1607226470000|2020-12-06 03:47:50|596.24|594.24|596.26|594.26|596.26|594.26|596.24|594.24|3
1607226480000|2020-12-06 03:48:00|596.25|594.25|596.27|594.27|596.27|594.27|596.25|594.25|7
1607226490000|2020-12-06 03:48:10|596.28|594.28|596.17|594.17|596.28|594.28|596.17|594.17|3
1607226500000|2020-12-06 03:48:20|596.16|594.16|596.16|594.16|596.16|594.16|596.14|594.14|5
1607226510000|2020-12-06 03:48:30|596.2|594.2|596.23|594.23|596.24|594.24|596.16|594.16|13
1607226520000|2020-12-06 03:48:40|596.26|594.26|596.35|594.35|596.36|594.36|596.26|594.26|14
1607226530000|2020-12-06 03:48:50|596.37|594.37|596.52|594.52|596.52|594.52|596.37|594.37|16
1607226540000|2020-12-06 03:49:00|596.46|594.46|596.5|594.5|596.51|594.51|596.45|594.45|17
1607226550000|2020-12-06 03:49:10|596.51|594.51|596.48|594.48|596.52|594.52|596.45|594.45|20
1607226560000|2020-12-06 03:49:20|596.47|594.47|596.49|594.49|596.5|594.5|596.46|594.46|9
1607226570000|2020-12-06 03:49:30|596.51|594.51|596.52|594.52|596.53|594.53|596.49|594.49|6
1607226580000|2020-12-06 03:49:40|596.53|594.53|596.53|594.53|596.53|594.53|596.51|594.51|4
1607226590000|2020-12-06 03:49:50|596.54|594.54|596.53|594.53|596.54|594.54|596.53|594.53|2
1607226600000|2020-12-06 03:50:00|596.54|594.54|596.54|594.54|596.54|594.54|596.51|594.51|8
1607226610000|2020-12-06 03:50:10|596.53|594.53|596.38|594.38|596.53|594.53|596.37|594.37|9
1607226620000|2020-12-06 03:50:20|596.41|594.41|596.46|594.46|596.5|594.5|596.41|594.41|24
1607226630000|2020-12-06 03:50:30|596.48|594.48|596.48|594.48|596.51|594.51|596.48|594.48|16
1607226640000|2020-12-06 03:50:40|596.47|594.47|596.48|594.48|596.48|594.48|596.47|594.47|2
1607226650000|2020-12-06 03:50:50|596.49|594.49|596.68|594.68|596.71|594.71|596.49|594.49|20
1607226660000|2020-12-06 03:51:00|596.67|594.67|596.64|594.64|596.68|594.68|596.64|594.64|14
1607226670000|2020-12-06 03:51:10|596.66|594.66|596.72|594.72|596.77|594.77|596.65|594.65|21
1607226680000|2020-12-06 03:51:20|596.74|594.74|596.8|594.8|596.83|594.83|596.74|594.74|25
1607226690000|2020-12-06 03:51:30|596.79|594.79|596.8|594.8|596.83|594.83|596.79|594.79|8
1607226710000|2020-12-06 03:51:50|596.78|594.78|596.84|594.84|596.84|594.84|596.75|594.75|14
1607226720000|2020-12-06 03:52:00|596.85|594.85|596.92|594.92|596.93|594.93|596.84|594.84|11
1607226730000|2020-12-06 03:52:10|596.89|594.89|596.92|594.92|596.92|594.92|596.86|594.86|25
1607226740000|2020-12-06 03:52:20|596.93|594.93|596.98|594.98|596.99|594.99|596.93|594.93|8
1607226750000|2020-12-06 03:52:30|596.97|594.97|597.09|595.09|597.09|595.09|596.97|594.97|14
1607226760000|2020-12-06 03:52:40|597.08|595.08|597.09|595.09|597.11|595.11|597.08|595.08|11
1607226770000|2020-12-06 03:52:50|597.1|595.1|597.43|595.43|597.43|595.43|597.07|595.07|17
1607226780000|2020-12-06 03:53:00|597.45|595.45|597.49|595.49|597.49|595.49|597.45|595.45|12
1607226790000|2020-12-06 03:53:10|597.45|595.45|597.47|595.47|597.5|595.5|597.43|595.43|16
1607226800000|2020-12-06 03:53:20|597.48|595.48|597.64|595.64|597.64|595.64|597.48|595.48|18
1607226810000|2020-12-06 03:53:30|597.63|595.63|597.74|595.74|597.74|595.74|597.63|595.63|9
1607226820000|2020-12-06 03:53:40|597.77|595.77|597.74|595.74|597.77|595.77|597.73|595.73|10
1607226830000|2020-12-06 03:53:50|597.76|595.76|597.85|595.85|597.86|595.86|597.73|595.73|10
1607226840000|2020-12-06 03:54:00|597.87|595.87|597.85|595.85|597.87|595.87|597.85|595.85|2
1607226850000|2020-12-06 03:54:10|597.86|595.86|597.78|595.78|597.9|595.9|597.77|595.77|11
1607226860000|2020-12-06 03:54:20|597.79|595.79|597.77|595.77|597.81|595.81|597.68|595.68|19
1607226870000|2020-12-06 03:54:30|597.8|595.8|597.8|595.8|597.8|595.8|597.79|595.79|5
1607226880000|2020-12-06 03:54:40|597.78|595.78|597.79|595.79|597.81|595.81|597.78|595.78|6
1607226890000|2020-12-06 03:54:50|597.8|595.8|597.79|595.79|597.8|595.8|597.79|595.79|4
1607226900000|2020-12-06 03:55:00|597.8|595.8|597.69|595.69|597.8|595.8|597.66|595.66|12
1607226910000|2020-12-06 03:55:10|597.7|595.7|597.71|595.71|597.74|595.74|597.68|595.68|13
1607226920000|2020-12-06 03:55:20|597.7|595.7|597.72|595.72|597.72|595.72|597.7|595.7|4
1607226930000|2020-12-06 03:55:30|597.73|595.73|597.78|595.78|597.79|595.79|597.73|595.73|9
1607226940000|2020-12-06 03:55:40|597.79|595.79|597.89|595.89|597.9|595.9|597.77|595.77|10
1607226950000|2020-12-06 03:55:50|597.92|595.92|597.87|595.87|597.92|595.92|597.87|595.87|7
1607226960000|2020-12-06 03:56:00|597.86|595.86|597.87|595.87|597.87|595.87|597.84|595.84|14
1607226970000|2020-12-06 03:56:10|597.86|595.86|597.88|595.88|597.89|595.89|597.86|595.86|15
1607226980000|2020-12-06 03:56:20|597.89|595.89|597.88|595.88|597.9|595.9|597.88|595.88|12
1607226990000|2020-12-06 03:56:30|597.89|595.89|597.92|595.92|597.92|595.92|597.88|595.88|5
1607227000000|2020-12-06 03:56:40|597.93|595.93|597.91|595.91|597.93|595.93|597.89|595.89|21
1607227010000|2020-12-06 03:56:50|597.92|595.92|598.07|596.07|598.07|596.07|597.9|595.9|21
1607227020000|2020-12-06 03:57:00|598.11|596.11|598.29|596.29|598.31|596.31|598.11|596.11|23
1607227030000|2020-12-06 03:57:10|598.3|596.3|598.32|596.32|598.37|596.37|598.27|596.27|17
1607227040000|2020-12-06 03:57:20|598.4|596.4|598.37|596.37|598.41|596.41|598.36|596.36|10
1607227050000|2020-12-06 03:57:30|598.36|596.36|598.38|596.38|598.42|596.42|598.32|596.32|22
1607227060000|2020-12-06 03:57:40|598.4|596.4|598.4|596.4|598.44|596.44|598.38|596.38|13
1607227070000|2020-12-06 03:57:50|598.41|596.41|598.41|596.41|598.41|596.41|598.38|596.38|12
1607227080000|2020-12-06 03:58:00|598.4|596.4|598.43|596.43|598.43|596.43|598.39|596.39|11
1607227090000|2020-12-06 03:58:10|598.44|596.44|598.43|596.43|598.44|596.44|598.41|596.41|12
1607227100000|2020-12-06 03:58:20|598.42|596.42|598.27|596.27|598.43|596.43|598.26|596.26|21
1607227110000|2020-12-06 03:58:30|598.28|596.28|598.27|596.27|598.3|596.3|598.27|596.27|13
1607227120000|2020-12-06 03:58:40|598.28|596.28|598.36|596.36|598.37|596.37|598.28|596.28|16
1607227130000|2020-12-06 03:58:50|598.35|596.35|598.09|596.09|598.35|596.35|598.09|596.09|16
1607227140000|2020-12-06 03:59:00|598.08|596.08|597.91|595.91|598.09|596.09|597.91|595.91|22
1607227150000|2020-12-06 03:59:10|597.92|595.92|597.93|595.93|597.98|595.98|597.86|595.86|26
1607227160000|2020-12-06 03:59:20|597.94|595.94|598.14|596.14|598.16|596.16|597.91|595.91|17
1607227170000|2020-12-06 03:59:30|598.13|596.13|598.21|596.21|598.22|596.22|598.13|596.13|11
1607227180000|2020-12-06 03:59:40|598.22|596.22|598.34|596.34|598.34|596.34|598.2|596.2|14
1607227190000|2020-12-06 03:59:50|598.35|596.35|598.3|596.3|598.37|596.37|598.3|596.3|15
1607227200000|2020-12-06 04:00:00|598.29|596.29|597.97|595.97|598.29|596.29|597.97|595.97|21
1607227210000|2020-12-06 04:00:10|597.96|595.96|597.89|595.89|598.02|596.02|597.89|595.89|28
1607227220000|2020-12-06 04:00:20|597.92|595.92|597.94|595.94|598.06|596.06|597.88|595.88|31
1607227230000|2020-12-06 04:00:30|597.95|595.95|597.89|595.89|597.98|595.98|597.89|595.89|12
1607227240000|2020-12-06 04:00:40|597.88|595.88|597.79|595.79|597.88|595.88|597.75|595.75|17
1607227250000|2020-12-06 04:00:50|597.8|595.8|597.9|595.9|597.91|595.91|597.79|595.79|16
1607227260000|2020-12-06 04:01:00|597.91|595.91|598.12|596.12|598.12|596.12|597.87|595.87|21
1607227270000|2020-12-06 04:01:10|598.1|596.1|598.34|596.34|598.34|596.34|598.1|596.1|18
1607227280000|2020-12-06 04:01:20|598.33|596.33|598.41|596.41|598.42|596.42|598.33|596.33|21
1607227290000|2020-12-06 04:01:30|598.46|596.46|598.55|596.55|598.55|596.55|598.46|596.46|19
1607227300000|2020-12-06 04:01:40|598.56|596.56|598.73|596.73|598.73|596.73|598.56|596.56|17
1607227310000|2020-12-06 04:01:50|598.68|596.68|598.73|596.73|598.74|596.74|598.65|596.65|24
1607227320000|2020-12-06 04:02:00|598.74|596.74|598.76|596.76|598.85|596.85|598.74|596.74|22
1607227330000|2020-12-06 04:02:10|598.75|596.75|598.7|596.7|598.75|596.75|598.63|596.63|26
1607227340000|2020-12-06 04:02:20|598.69|596.69|598.8|596.8|598.84|596.84|598.69|596.69|23
1607227350000|2020-12-06 04:02:30|598.83|596.83|598.85|596.85|598.88|596.88|598.83|596.83|15
1607227360000|2020-12-06 04:02:40|598.86|596.86|598.86|596.86|598.87|596.87|598.85|596.85|11
1607227370000|2020-12-06 04:02:50|598.85|596.85|598.81|596.81|598.85|596.85|598.81|596.81|5
1607227380000|2020-12-06 04:03:00|598.79|596.79|598.71|596.71|598.79|596.79|598.7|596.7|10
1607227390000|2020-12-06 04:03:10|598.72|596.72|598.71|596.71|598.74|596.74|598.69|596.69|14
1607227400000|2020-12-06 04:03:20|598.72|596.72|598.77|596.77|598.8|596.8|598.72|596.72|20
1607227410000|2020-12-06 04:03:30|598.78|596.78|598.76|596.76|598.81|596.81|598.76|596.76|9
1607227420000|2020-12-06 04:03:40|598.77|596.77|598.77|596.77|598.77|596.77|598.75|596.75|4
1607227430000|2020-12-06 04:03:50|598.78|596.78|598.78|596.78|598.78|596.78|598.77|596.77|3
1607227440000|2020-12-06 04:04:00|598.8|596.8|598.79|596.79|598.8|596.8|598.76|596.76|12
1607227450000|2020-12-06 04:04:10|598.8|596.8|598.79|596.79|598.82|596.82|598.78|596.78|6
1607227460000|2020-12-06 04:04:20|598.8|596.8|598.83|596.83|598.83|596.83|598.8|596.8|3
1607227490000|2020-12-06 04:04:50|598.84|596.84|598.93|596.93|598.94|596.94|598.84|596.84|6
1607227500000|2020-12-06 04:05:00|598.96|596.96|598.94|596.94|598.98|596.98|598.94|596.94|9
1607227510000|2020-12-06 04:05:10|598.96|596.96|598.94|596.94|598.97|596.97|598.94|596.94|18
1607227520000|2020-12-06 04:05:20|598.95|596.95|598.87|596.87|598.95|596.95|598.87|596.87|6
1607227530000|2020-12-06 04:05:30|598.88|596.88|598.9|596.9|598.9|596.9|598.87|596.87|9
1607227540000|2020-12-06 04:05:40|598.89|596.89|598.89|596.89|598.89|596.89|598.89|596.89|1
1607227560000|2020-12-06 04:06:00|598.9|596.9|598.88|596.88|598.91|596.91|598.87|596.87|9
1607227570000|2020-12-06 04:06:10|598.89|596.89|598.88|596.88|598.9|596.9|598.87|596.87|23
1607227580000|2020-12-06 04:06:20|598.89|596.89|598.9|596.9|598.9|596.9|598.87|596.87|11
1607227590000|2020-12-06 04:06:30|598.89|596.89|599.03|597.03|599.05|597.05|598.89|596.89|11
1607227600000|2020-12-06 04:06:40|599.04|597.04|599.03|597.03|599.04|597.04|599.02|597.02|4
1607227610000|2020-12-06 04:06:50|599.02|597.02|599.06|597.06|599.07|597.07|599.02|597.02|7
1607227620000|2020-12-06 04:07:00|599.05|597.05|599.09|597.09|599.09|597.09|599.05|597.05|5
1607227630000|2020-12-06 04:07:10|599.11|597.11|599.16|597.16|599.16|597.16|599.11|597.11|8
1607227640000|2020-12-06 04:07:20|599.15|597.15|599.15|597.15|599.15|597.15|599.14|597.14|5
1607227650000|2020-12-06 04:07:30|599.16|597.16|599.15|597.15|599.16|597.16|599.15|597.15|2
1607227660000|2020-12-06 04:07:40|599.17|597.17|599.25|597.25|599.25|597.25|599.16|597.16|10
1607227670000|2020-12-06 04:07:50|599.27|597.27|599.23|597.23|599.29|597.29|599.17|597.17|21
1607227680000|2020-12-06 04:08:00|599.24|597.24|599.23|597.23|599.25|597.25|599.23|597.23|7
1607227690000|2020-12-06 04:08:10|599.22|597.22|599.23|597.23|599.24|597.24|599.21|597.21|4
1607227700000|2020-12-06 04:08:20|599.25|597.25|599.23|597.23|599.25|597.25|599.2|597.2|9
1607227720000|2020-12-06 04:08:40|599.22|597.22|599.19|597.19|599.22|597.22|599.19|597.19|3
1607227730000|2020-12-06 04:08:50|599.2|597.2|599.19|597.19|599.23|597.23|599.17|597.17|16
1607227740000|2020-12-06 04:09:00|599.2|597.2|599.18|597.18|599.23|597.23|599.18|597.18|6
1607227750000|2020-12-06 04:09:10|599.19|597.19|599.18|597.18|599.23|597.23|599.18|597.18|11
1607227760000|2020-12-06 04:09:20|599.22|597.22|599.22|597.22|599.22|597.22|599.18|597.18|5
1607227770000|2020-12-06 04:09:30|599.23|597.23|599.25|597.25|599.25|597.25|599.18|597.18|13
1607227780000|2020-12-06 04:09:40|599.24|597.24|599.25|597.25|599.32|597.32|599.21|597.21|23
1607227790000|2020-12-06 04:09:50|599.26|597.26|599.22|597.22|599.26|597.26|599.2|597.2|10
1607227800000|2020-12-06 04:10:00|599.23|597.23|599.27|597.27|599.28|597.28|599.21|597.21|13
1607227810000|2020-12-06 04:10:10|599.28|597.28|599.28|597.28|599.28|597.28|599.27|597.27|3
1607227820000|2020-12-06 04:10:20|599.27|597.27|599.23|597.23|599.27|597.27|599.2|597.2|13
1607227830000|2020-12-06 04:10:30|599.24|597.24|599.25|597.25|599.25|597.25|599.24|597.24|4
1607227840000|2020-12-06 04:10:40|599.24|597.24|599.23|597.23|599.24|597.24|599.23|597.23|4
1607227850000|2020-12-06 04:10:50|599.22|597.22|599.22|597.22|599.25|597.25|599.22|597.22|7
1607227860000|2020-12-06 04:11:00|599.23|597.23|599.27|597.27|599.28|597.28|599.22|597.22|9
1607227880000|2020-12-06 04:11:20|599.24|597.24|599.25|597.25|599.28|597.28|599.22|597.22|9
1607227890000|2020-12-06 04:11:30|599.26|597.26|599.24|597.24|599.27|597.27|599.23|597.23|17
1607227900000|2020-12-06 04:11:40|599.25|597.25|599.27|597.27|599.28|597.28|599.24|597.24|9
1607227910000|2020-12-06 04:11:50|599.28|597.28|599.29|597.29|599.29|597.29|599.25|597.25|8
1607227920000|2020-12-06 04:12:00|599.28|597.28|598.99|596.99|599.29|597.29|598.99|596.99|20
1607227930000|2020-12-06 04:12:10|599|597|598.95|596.95|599|597|598.95|596.95|15
1607227940000|2020-12-06 04:12:20|598.96|596.96|598.97|596.97|598.97|596.97|598.95|596.95|12
1607227950000|2020-12-06 04:12:30|598.96|596.96|598.99|596.99|598.99|596.99|598.93|596.93|12
1607227960000|2020-12-06 04:12:40|598.98|596.98|598.98|596.98|598.99|596.99|598.96|596.96|20
1607227970000|2020-12-06 04:12:50|598.97|596.97|598.96|596.96|598.98|596.98|598.94|596.94|10
1607227980000|2020-12-06 04:13:00|598.95|596.95|598.96|596.96|598.98|596.98|598.93|596.93|15
1607227990000|2020-12-06 04:13:10|598.97|596.97|598.94|596.94|598.97|596.97|598.94|596.94|21
1607228000000|2020-12-06 04:13:20|598.96|596.96|598.97|596.97|598.97|596.97|598.93|596.93|10
1607228010000|2020-12-06 04:13:30|598.96|596.96|598.96|596.96|598.97|596.97|598.95|596.95|14
1607228020000|2020-12-06 04:13:40|598.97|596.97|598.95|596.95|598.97|596.97|598.94|596.94|16
1607228030000|2020-12-06 04:13:50|598.94|596.94|598.6|596.6|598.94|596.94|598.59|596.59|17
1607228040000|2020-12-06 04:14:00|598.61|596.61|598.62|596.62|598.62|596.62|598.58|596.58|20
1607228050000|2020-12-06 04:14:10|598.61|596.61|598.61|596.61|598.62|596.62|598.59|596.59|19
1607228060000|2020-12-06 04:14:20|598.62|596.62|598.69|596.69|598.69|596.69|598.61|596.61|19
1607228070000|2020-12-06 04:14:30|598.68|596.68|598.94|596.94|598.95|596.95|598.67|596.67|20
1607228080000|2020-12-06 04:14:40|598.95|596.95|598.93|596.93|598.99|596.99|598.93|596.93|20
1607228090000|2020-12-06 04:14:50|598.92|596.92|598.91|596.91|598.93|596.93|598.86|596.86|30
1607228100000|2020-12-06 04:15:00|598.9|596.9|598.75|596.75|598.91|596.91|598.74|596.74|20
1607228110000|2020-12-06 04:15:10|598.74|596.74|598.67|596.67|598.75|596.75|598.67|596.67|19
1607228120000|2020-12-06 04:15:20|598.65|596.65|598.72|596.72|598.72|596.72|598.65|596.65|11
1607228130000|2020-12-06 04:15:30|598.71|596.71|598.54|596.54|598.71|596.71|598.53|596.53|15
1607228140000|2020-12-06 04:15:40|598.55|596.55|598.36|596.36|598.58|596.58|598.36|596.36|14
1607228150000|2020-12-06 04:15:50|598.35|596.35|598.17|596.17|598.35|596.35|598.15|596.15|21
1607228160000|2020-12-06 04:16:00|598.16|596.16|598.13|596.13|598.17|596.17|598.13|596.13|15
1607228170000|2020-12-06 04:16:10|598.12|596.12|598.01|596.01|598.12|596.12|598|596|12
1607228180000|2020-12-06 04:16:20|598.02|596.02|598.18|596.18|598.19|596.19|598.01|596.01|13
1607228190000|2020-12-06 04:16:30|598.19|596.19|598.48|596.48|598.48|596.48|598.18|596.18|18
1607228200000|2020-12-06 04:16:40|598.47|596.47|598.41|596.41|598.49|596.49|598.41|596.41|16
1607228210000|2020-12-06 04:16:50|598.4|596.4|598.44|596.44|598.46|596.46|598.37|596.37|15
1607228220000|2020-12-06 04:17:00|598.43|596.43|598.16|596.16|598.43|596.43|598.16|596.16|16
1607228230000|2020-12-06 04:17:10|598.18|596.18|598.24|596.24|598.26|596.26|598.18|596.18|15
1607228240000|2020-12-06 04:17:20|598.23|596.23|598.36|596.36|598.36|596.36|598.23|596.23|20
1607228250000|2020-12-06 04:17:30|598.37|596.37|598.36|596.36|598.38|596.38|598.35|596.35|10
1607228260000|2020-12-06 04:17:40|598.37|596.37|598.38|596.38|598.38|596.38|598.35|596.35|18
1607228270000|2020-12-06 04:17:50|598.37|596.37|598.2|596.2|598.37|596.37|598.19|596.19|11
1607228280000|2020-12-06 04:18:00|598.21|596.21|598.23|596.23|598.23|596.23|598.18|596.18|9
1607228290000|2020-12-06 04:18:10|598.22|596.22|598.24|596.24|598.25|596.25|598.19|596.19|17
1607228300000|2020-12-06 04:18:20|598.25|596.25|598.3|596.3|598.3|596.3|598.22|596.22|9
1607228310000|2020-12-06 04:18:30|598.33|596.33|598.57|596.57|598.57|596.57|598.33|596.33|13
1607228320000|2020-12-06 04:18:40|598.55|596.55|598.59|596.59|598.59|596.59|598.55|596.55|5
1607228330000|2020-12-06 04:18:50|598.6|596.6|598.59|596.59|598.6|596.6|598.47|596.47|24
1607228340000|2020-12-06 04:19:00|598.58|596.58|598.54|596.54|598.6|596.6|598.54|596.54|19
1607228350000|2020-12-06 04:19:10|598.58|596.58|598.51|596.51|598.58|596.58|598.48|596.48|25
1607228360000|2020-12-06 04:19:20|598.5|596.5|598.49|596.49|598.54|596.54|598.49|596.49|19
1607228370000|2020-12-06 04:19:30|598.5|596.5|598.53|596.53|598.54|596.54|598.5|596.5|15
1607228380000|2020-12-06 04:19:40|598.54|596.54|598.53|596.53|598.58|596.58|598.53|596.53|16
1607228390000|2020-12-06 04:19:50|598.54|596.54|598.57|596.57|598.57|596.57|598.52|596.52|9
1607228400000|2020-12-06 04:20:00|598.58|596.58|598.57|596.57|598.58|596.58|598.56|596.56|7
1607228410000|2020-12-06 04:20:10|598.56|596.56|598.54|596.54|598.58|596.58|598.54|596.54|7
1607228420000|2020-12-06 04:20:20|598.55|596.55|598.59|596.59|598.59|596.59|598.54|596.54|6
1607228430000|2020-12-06 04:20:30|598.58|596.58|598.58|596.58|598.58|596.58|598.57|596.57|3
1607228440000|2020-12-06 04:20:40|598.59|596.59|598.67|596.67|598.67|596.67|598.59|596.59|6
1607228450000|2020-12-06 04:20:50|598.68|596.68|598.64|596.64|598.68|596.68|598.64|596.64|3
1607228460000|2020-12-06 04:21:00|598.63|596.63|598.63|596.63|598.63|596.63|598.63|596.63|1
1607228470000|2020-12-06 04:21:10|598.64|596.64|598.81|596.81|598.81|596.81|598.64|596.64|11
1607228480000|2020-12-06 04:21:20|598.83|596.83|598.86|596.86|598.9|596.9|598.83|596.83|13
1607228490000|2020-12-06 04:21:30|598.82|596.82|599.26|597.26|599.26|597.26|598.82|596.82|17
1607228500000|2020-12-06 04:21:40|599.32|597.32|599.38|597.38|599.41|597.41|599.25|597.25|15
1607228510000|2020-12-06 04:21:50|599.44|597.44|599.23|597.23|599.44|597.44|599.18|597.18|21
1607228520000|2020-12-06 04:22:00|599.24|597.24|599.28|597.28|599.3|597.3|599.23|597.23|18
1607228530000|2020-12-06 04:22:10|599.24|597.24|599.4|597.4|599.44|597.44|599.24|597.24|13
1607228540000|2020-12-06 04:22:20|599.48|597.48|599.4|597.4|599.49|597.49|599.4|597.4|7
1607228550000|2020-12-06 04:22:30|599.41|597.41|599.44|597.44|599.51|597.51|599.4|597.4|15
1607228560000|2020-12-06 04:22:40|599.51|597.51|599.25|597.25|599.51|597.51|599.25|597.25|12
1607228570000|2020-12-06 04:22:50|599.26|597.26|599.2|597.2|599.31|597.31|599.2|597.2|20
1607228580000|2020-12-06 04:23:00|599.21|597.21|599.24|597.24|599.27|597.27|599.15|597.15|20
1607228590000|2020-12-06 04:23:10|599.23|597.23|599.19|597.19|599.26|597.26|599.19|597.19|10
1607228600000|2020-12-06 04:23:20|599.2|597.2|599.28|597.28|599.31|597.31|599.2|597.2|21
1607228610000|2020-12-06 04:23:30|599.29|597.29|599.3|597.3|599.38|597.38|599.27|597.27|18
1607228620000|2020-12-06 04:23:40|599.36|597.36|599.46|597.46|599.47|597.47|599.36|597.36|21
1607228630000|2020-12-06 04:23:50|599.47|597.47|599.48|597.48|599.49|597.49|599.47|597.47|7
1607228640000|2020-12-06 04:24:00|599.52|597.52|599.46|597.46|599.53|597.53|599.46|597.46|13
1607228650000|2020-12-06 04:24:10|599.52|597.52|599.54|597.54|599.54|597.54|599.45|597.45|10
1607228660000|2020-12-06 04:24:20|599.56|597.56|599.54|597.54|599.57|597.57|599.53|597.53|10
1607228670000|2020-12-06 04:24:30|599.55|597.55|599.53|597.53|599.55|597.55|599.53|597.53|7
1607228680000|2020-12-06 04:24:40|599.52|597.52|599.51|597.51|599.54|597.54|599.49|597.49|10
1607228690000|2020-12-06 04:24:50|599.52|597.52|599.52|597.52|599.52|597.52|599.52|597.52|1
1607228700000|2020-12-06 04:25:00|599.51|597.51|599.51|597.51|599.51|597.51|599.51|597.51|1
1607228710000|2020-12-06 04:25:10|599.52|597.52|599.54|597.54|599.54|597.54|599.52|597.52|7
1607228720000|2020-12-06 04:25:20|599.53|597.53|599.53|597.53|599.57|597.57|599.51|597.51|19
1607228730000|2020-12-06 04:25:30|599.52|597.52|599.58|597.58|599.6|597.6|599.5|597.5|13
1607228740000|2020-12-06 04:25:40|599.55|597.55|599.63|597.63|599.63|597.63|599.52|597.52|23
1607228750000|2020-12-06 04:25:50|599.64|597.64|599.67|597.67|599.67|597.67|599.64|597.64|4
1607228760000|2020-12-06 04:26:00|599.68|597.68|599.77|597.77|599.81|597.81|599.64|597.64|14
1607228770000|2020-12-06 04:26:10|599.78|597.78|599.86|597.86|599.89|597.89|599.78|597.78|20
1607228780000|2020-12-06 04:26:20|599.88|597.88|599.87|597.87|599.91|597.91|599.77|597.77|32
1607228790000|2020-12-06 04:26:30|599.89|597.89|599.83|597.83|599.89|597.89|599.83|597.83|23
1607228800000|2020-12-06 04:26:40|599.84|597.84|599.87|597.87|599.88|597.88|599.83|597.83|13
1607228810000|2020-12-06 04:26:50|599.89|597.89|599.88|597.88|599.97|597.97|599.87|597.87|8
1607228820000|2020-12-06 04:27:00|599.87|597.87|599.91|597.91|600.01|598.01|599.87|597.87|13
1607228830000|2020-12-06 04:27:10|599.92|597.92|600.18|598.18|600.19|598.19|599.91|597.91|19
1607228840000|2020-12-06 04:27:20|600.17|598.17|600.19|598.19|600.22|598.22|600.17|598.17|5
1607228850000|2020-12-06 04:27:30|600.13|598.13|599.87|597.87|600.13|598.13|599.84|597.84|17
1607228860000|2020-12-06 04:27:40|599.88|597.88|599.72|597.72|599.88|597.88|599.72|597.72|13
1607228870000|2020-12-06 04:27:50|599.75|597.75|599.81|597.81|599.83|597.83|599.66|597.66|24
1607228880000|2020-12-06 04:28:00|599.84|597.84|599.97|597.97|600.02|598.02|599.84|597.84|18
1607228890000|2020-12-06 04:28:10|599.96|597.96|599.99|597.99|600.01|598.01|599.96|597.96|9
1607228900000|2020-12-06 04:28:20|599.98|597.98|599.91|597.91|599.98|597.98|599.91|597.91|12
1607228910000|2020-12-06 04:28:30|599.98|597.98|599.96|597.96|599.98|597.98|599.95|597.95|3
1607228920000|2020-12-06 04:28:40|599.97|597.97|599.87|597.87|599.97|597.97|599.83|597.83|20
1607228930000|2020-12-06 04:28:50|599.85|597.85|599.85|597.85|599.9|597.9|599.85|597.85|19
1607228940000|2020-12-06 04:29:00|599.82|597.82|599.75|597.75|599.82|597.82|599.74|597.74|15
1607228950000|2020-12-06 04:29:10|599.74|597.74|599.75|597.75|599.77|597.77|599.74|597.74|12
1607228960000|2020-12-06 04:29:20|599.76|597.76|599.61|597.61|599.76|597.76|599.61|597.61|8
1607228970000|2020-12-06 04:29:30|599.6|597.6|599.44|597.44|599.6|597.6|599.44|597.44|14
1607228980000|2020-12-06 04:29:40|599.45|597.45|599.5|597.5|599.57|597.57|599.43|597.43|20
1607228990000|2020-12-06 04:29:50|599.51|597.51|599.48|597.48|599.51|597.51|599.46|597.46|8
1607229000000|2020-12-06 04:30:00|599.49|597.49|599.66|597.66|599.69|597.69|599.49|597.49|21
1607229010000|2020-12-06 04:30:10|599.65|597.65|599.63|597.63|599.67|597.67|599.63|597.63|13
1607229020000|2020-12-06 04:30:20|599.64|597.64|599.62|597.62|599.65|597.65|599.6|597.6|14
1607229030000|2020-12-06 04:30:30|599.63|597.63|599.35|597.35|599.63|597.63|599.35|597.35|20
1607229040000|2020-12-06 04:30:40|599.3|597.3|599.41|597.41|599.41|597.41|599.29|597.29|12
1607229050000|2020-12-06 04:30:50|599.42|597.42|599.41|597.41|599.52|597.52|599.41|597.41|16
1607229060000|2020-12-06 04:31:00|599.42|597.42|599.58|597.58|599.58|597.58|599.35|597.35|19
1607229070000|2020-12-06 04:31:10|599.57|597.57|599.56|597.56|599.63|597.63|599.55|597.55|11
1607229080000|2020-12-06 04:31:20|599.55|597.55|599.56|597.56|599.57|597.57|599.54|597.54|20
1607229090000|2020-12-06 04:31:30|599.51|597.51|599.55|597.55|599.58|597.58|599.49|597.49|11
1607229100000|2020-12-06 04:31:40|599.56|597.56|599.76|597.76|599.77|597.77|599.56|597.56|26
1607229110000|2020-12-06 04:31:50|599.77|597.77|599.67|597.67|599.77|597.77|599.67|597.67|21
1607229120000|2020-12-06 04:32:00|599.64|597.64|599.67|597.67|599.7|597.7|599.64|597.64|8
1607229130000|2020-12-06 04:32:10|599.68|597.68|599.51|597.51|599.68|597.68|599.51|597.51|11
1607229140000|2020-12-06 04:32:20|599.49|597.49|599.48|597.48|599.5|597.5|599.44|597.44|14
1607229150000|2020-12-06 04:32:30|599.49|597.49|599.44|597.44|599.5|597.5|599.44|597.44|13
1607229160000|2020-12-06 04:32:40|599.45|597.45|599.67|597.67|599.67|597.67|599.45|597.45|17
1607229170000|2020-12-06 04:32:50|599.68|597.68|599.58|597.58|599.68|597.68|599.58|597.58|18
1607229180000|2020-12-06 04:33:00|599.6|597.6|599.59|597.59|599.61|597.61|599.57|597.57|17
1607229190000|2020-12-06 04:33:10|599.6|597.6|599.62|597.62|599.64|597.64|599.6|597.6|12
1607229200000|2020-12-06 04:33:20|599.63|597.63|599.9|597.9|599.91|597.91|599.62|597.62|24
1607229210000|2020-12-06 04:33:30|599.91|597.91|599.95|597.95|599.95|597.95|599.89|597.89|16
1607229220000|2020-12-06 04:33:40|599.94|597.94|599.86|597.86|599.94|597.94|599.86|597.86|9
1607229230000|2020-12-06 04:33:50|599.87|597.87|599.9|597.9|599.9|597.9|599.86|597.86|5
1607229240000|2020-12-06 04:34:00|599.88|597.88|599.84|597.84|599.88|597.88|599.84|597.84|11
1607229250000|2020-12-06 04:34:10|599.85|597.85|599.67|597.67|599.86|597.86|599.65|597.65|28
1607229260000|2020-12-06 04:34:20|599.65|597.65|599.65|597.65|599.67|597.67|599.65|597.65|5
1607229270000|2020-12-06 04:34:30|599.64|597.64|599.63|597.63|599.64|597.64|599.62|597.62|12
1607229280000|2020-12-06 04:34:40|599.64|597.64|599.68|597.68|599.68|597.68|599.64|597.64|12
1607229290000|2020-12-06 04:34:50|599.67|597.67|599.67|597.67|599.67|597.67|599.67|597.67|1
1607229300000|2020-12-06 04:35:00|599.68|597.68|599.67|597.67|599.68|597.68|599.66|597.66|5
1607229320000|2020-12-06 04:35:20|599.68|597.68|599.82|597.82|599.85|597.85|599.68|597.68|23
1607229330000|2020-12-06 04:35:30|599.83|597.83|599.81|597.81|599.83|597.83|599.79|597.79|18
1607229340000|2020-12-06 04:35:40|599.8|597.8|599.8|597.8|599.8|597.8|599.8|597.8|1
1607229350000|2020-12-06 04:35:50|599.81|597.81|599.82|597.82|599.82|597.82|599.8|597.8|3
1607229360000|2020-12-06 04:36:00|599.81|597.81|599.83|597.83|599.83|597.83|599.8|597.8|6
1607229370000|2020-12-06 04:36:10|599.82|597.82|599.84|597.84|599.84|597.84|599.77|597.77|26
1607229380000|2020-12-06 04:36:20|599.87|597.87|599.88|597.88|599.88|597.88|599.84|597.84|6
1607229390000|2020-12-06 04:36:30|599.87|597.87|599.77|597.77|599.88|597.88|599.77|597.77|5
1607229400000|2020-12-06 04:36:40|599.74|597.74|599.81|597.81|599.82|597.82|599.74|597.74|16
1607229410000|2020-12-06 04:36:50|599.79|597.79|599.78|597.78|599.87|597.87|599.78|597.78|6
1607229420000|2020-12-06 04:37:00|599.77|597.77|599.77|597.77|599.82|597.82|599.76|597.76|14
1607229430000|2020-12-06 04:37:10|599.78|597.78|599.7|597.7|599.78|597.78|599.7|597.7|12
1607229440000|2020-12-06 04:37:20|599.71|597.71|599.73|597.73|599.77|597.77|599.71|597.71|9
1607229450000|2020-12-06 04:37:30|599.75|597.75|599.88|597.88|599.9|597.9|599.75|597.75|18
1607229460000|2020-12-06 04:37:40|599.87|597.87|599.86|597.86|599.89|597.89|599.86|597.86|8
1607229470000|2020-12-06 04:37:50|599.87|597.87|599.86|597.86|599.87|597.87|599.84|597.84|13
1607229480000|2020-12-06 04:38:00|599.85|597.85|599.81|597.81|599.86|597.86|599.81|597.81|8
1607229490000|2020-12-06 04:38:10|599.8|597.8|599.78|597.78|599.81|597.81|599.74|597.74|14
1607229500000|2020-12-06 04:38:20|599.79|597.79|599.84|597.84|599.85|597.85|599.79|597.79|9
1607229510000|2020-12-06 04:38:30|599.85|597.85|599.93|597.93|599.94|597.94|599.81|597.81|20
1607229520000|2020-12-06 04:38:40|599.94|597.94|599.92|597.92|599.95|597.95|599.92|597.92|13
1607229530000|2020-12-06 04:38:50|599.93|597.93|599.92|597.92|599.93|597.93|599.91|597.91|10
1607229540000|2020-12-06 04:39:00|599.91|597.91|599.95|597.95|599.95|597.95|599.91|597.91|9
1607229550000|2020-12-06 04:39:10|599.94|597.94|599.97|597.97|599.97|597.97|599.93|597.93|14
1607229560000|2020-12-06 04:39:20|599.98|597.98|599.99|597.99|599.99|597.99|599.97|597.97|11
1607229570000|2020-12-06 04:39:30|599.98|597.98|600.11|598.11|600.11|598.11|599.97|597.97|7
1607229580000|2020-12-06 04:39:40|600.12|598.12|600.12|598.12|600.12|598.12|600.12|598.12|1
1607229590000|2020-12-06 04:39:50|600.13|598.13|600.1|598.1|600.16|598.16|600.1|598.1|12
1607229600000|2020-12-06 04:40:00|600.11|598.11|599.95|597.95|600.12|598.12|599.95|597.95|17
1607229610000|2020-12-06 04:40:10|599.97|597.97|600|598|600.01|598.01|599.95|597.95|13
1607229620000|2020-12-06 04:40:20|599.96|597.96|600|598|600|598|599.96|597.96|14
1607229630000|2020-12-06 04:40:30|599.99|597.99|599.91|597.91|599.99|597.99|599.91|597.91|9
1607229640000|2020-12-06 04:40:40|599.93|597.93|599.94|597.94|599.94|597.94|599.91|597.91|3
1607229650000|2020-12-06 04:40:50|599.91|597.91|599.92|597.92|599.93|597.93|599.91|597.91|8
1607229660000|2020-12-06 04:41:00|599.91|597.91|600.16|598.16|600.16|598.16|599.9|597.9|21
1607229670000|2020-12-06 04:41:10|600.15|598.15|600.16|598.16|600.21|598.21|600.14|598.14|12
1607229680000|2020-12-06 04:41:20|600.15|598.15|600.2|598.2|600.21|598.21|600.15|598.15|18
1607229690000|2020-12-06 04:41:30|600.21|598.21|600.2|598.2|600.22|598.22|600.2|598.2|14
1607229700000|2020-12-06 04:41:40|600.21|598.21|600.22|598.22|600.23|598.23|600.2|598.2|9
1607229710000|2020-12-06 04:41:50|600.23|598.23|600.22|598.22|600.24|598.24|600.21|598.21|13
1607229720000|2020-12-06 04:42:00|600.23|598.23|600.24|598.24|600.24|598.24|600.21|598.21|16
1607229730000|2020-12-06 04:42:10|600.38|598.38|600.38|598.38|600.42|598.42|600.38|598.38|10
1607229740000|2020-12-06 04:42:20|600.39|598.39|600.33|598.33|600.39|598.39|600.33|598.33|14
1607229750000|2020-12-06 04:42:30|600.34|598.34|600.37|598.37|600.37|598.37|600.33|598.33|12
1607229760000|2020-12-06 04:42:40|600.36|598.36|600.39|598.39|600.41|598.41|600.36|598.36|10
1607229770000|2020-12-06 04:42:50|600.38|598.38|600.53|598.53|600.58|598.58|600.38|598.38|14
1607229780000|2020-12-06 04:43:00|600.54|598.54|600.57|598.57|600.59|598.59|600.53|598.53|9
1607229790000|2020-12-06 04:43:10|600.58|598.58|600.59|598.59|600.6|598.6|600.58|598.58|12
1607229800000|2020-12-06 04:43:20|600.6|598.6|600.61|598.61|600.64|598.64|600.59|598.59|12
1607229810000|2020-12-06 04:43:30|600.6|598.6|600.6|598.6|600.6|598.6|600.6|598.6|1
1607229820000|2020-12-06 04:43:40|600.61|598.61|600.6|598.6|600.64|598.64|600.59|598.59|10
1607229830000|2020-12-06 04:43:50|600.61|598.61|600.63|598.63|600.65|598.65|600.61|598.61|3
1607229840000|2020-12-06 04:44:00|600.62|598.62|600.63|598.63|600.67|598.67|600.62|598.62|7
1607229850000|2020-12-06 04:44:10|600.66|598.66|600.64|598.64|600.67|598.67|600.63|598.63|6
1607229860000|2020-12-06 04:44:20|600.63|598.63|600.72|598.72|600.72|598.72|600.62|598.62|16
1607229870000|2020-12-06 04:44:30|600.74|598.74|600.79|598.79|600.8|598.8|600.74|598.74|13
1607229880000|2020-12-06 04:44:40|600.78|598.78|600.94|598.94|600.94|598.94|600.78|598.78|11
1607229890000|2020-12-06 04:44:50|600.98|598.98|600.96|598.96|600.99|598.99|600.93|598.93|8
1607229900000|2020-12-06 04:45:00|600.92|598.92|601.07|599.07|601.07|599.07|600.92|598.92|8
1607229910000|2020-12-06 04:45:10|601.09|599.09|601.08|599.08|601.09|599.09|601.07|599.07|3
1607229920000|2020-12-06 04:45:20|601.09|599.09|600.89|598.89|601.09|599.09|600.88|598.88|16
1607229930000|2020-12-06 04:45:30|600.88|598.88|600.85|598.85|600.9|598.9|600.83|598.83|19
1607229940000|2020-12-06 04:45:40|600.84|598.84|600.79|598.79|600.85|598.85|600.78|598.78|17
1607229950000|2020-12-06 04:45:50|600.78|598.78|600.8|598.8|600.8|598.8|600.77|598.77|19
1607229960000|2020-12-06 04:46:00|600.79|598.79|600.79|598.79|600.8|598.8|600.79|598.79|3
1607229970000|2020-12-06 04:46:10|600.76|598.76|600.68|598.68|600.76|598.76|600.68|598.68|15
1607229980000|2020-12-06 04:46:20|600.69|598.69|600.68|598.68|600.69|598.69|600.65|598.65|5
1607229990000|2020-12-06 04:46:30|600.67|598.67|600.64|598.64|600.67|598.67|600.62|598.62|19
1607230000000|2020-12-06 04:46:40|600.66|598.66|600.71|598.71|600.71|598.71|600.66|598.66|15
1607230010000|2020-12-06 04:46:50|600.7|598.7|600.67|598.67|600.72|598.72|600.67|598.67|17
1607230020000|2020-12-06 04:47:00|600.68|598.68|600.66|598.66|600.68|598.68|600.66|598.66|9
1607230030000|2020-12-06 04:47:10|600.65|598.65|600.43|598.43|600.65|598.65|600.43|598.43|17
1607230040000|2020-12-06 04:47:20|600.41|598.41|600.4|598.4|600.42|598.42|600.39|598.39|5
1607230050000|2020-12-06 04:47:30|600.41|598.41|600.37|598.37|600.42|598.42|600.34|598.34|15
1607230060000|2020-12-06 04:47:40|600.33|598.33|600.25|598.25|600.33|598.33|600.23|598.23|14
1607230070000|2020-12-06 04:47:50|600.24|598.24|600.18|598.18|600.24|598.24|600.18|598.18|12
1607230080000|2020-12-06 04:48:00|600.19|598.19|600.1|598.1|600.19|598.19|600.1|598.1|18
1607230090000|2020-12-06 04:48:10|600.09|598.09|599.98|597.98|600.11|598.11|599.98|597.98|13
1607230100000|2020-12-06 04:48:20|599.97|597.97|599.89|597.89|599.97|597.97|599.89|597.89|10
1607230110000|2020-12-06 04:48:30|599.88|597.88|599.95|597.95|599.99|597.99|599.83|597.83|17
1607230120000|2020-12-06 04:48:40|599.94|597.94|599.83|597.83|599.94|597.94|599.83|597.83|4
1607230130000|2020-12-06 04:48:50|599.84|597.84|599.78|597.78|599.84|597.84|599.78|597.78|8
1607230140000|2020-12-06 04:49:00|599.79|597.79|599.81|597.81|599.81|597.81|599.78|597.78|16
1607230150000|2020-12-06 04:49:10|599.8|597.8|599.8|597.8|599.81|597.81|599.8|597.8|9
1607230160000|2020-12-06 04:49:20|599.81|597.81|599.71|597.71|599.81|597.81|599.71|597.71|13
1607230170000|2020-12-06 04:49:30|599.72|597.72|599.72|597.72|599.72|597.72|599.71|597.71|3
1607230180000|2020-12-06 04:49:40|599.71|597.71|599.76|597.76|599.78|597.78|599.64|597.64|13
1607230190000|2020-12-06 04:49:50|599.77|597.77|599.75|597.75|599.77|597.77|599.75|597.75|9
1607230200000|2020-12-06 04:50:00|599.76|597.76|599.74|597.74|599.78|597.78|599.73|597.73|10
1607230210000|2020-12-06 04:50:10|599.73|597.73|599.73|597.73|599.76|597.76|599.73|597.73|16
1607230220000|2020-12-06 04:50:20|599.74|597.74|599.7|597.7|599.74|597.74|599.7|597.7|6
1607230230000|2020-12-06 04:50:30|599.71|597.71|599.72|597.72|599.72|597.72|599.71|597.71|8
1607230240000|2020-12-06 04:50:40|599.71|597.71|599.72|597.72|599.73|597.73|599.71|597.71|6
1607230250000|2020-12-06 04:50:50|599.73|597.73|599.7|597.7|599.73|597.73|599.69|597.69|9
1607230260000|2020-12-06 04:51:00|599.69|597.69|599.69|597.69|599.7|597.7|599.69|597.69|5
1607230270000|2020-12-06 04:51:10|599.7|597.7|599.7|597.7|599.7|597.7|599.69|597.69|3
1607230280000|2020-12-06 04:51:20|599.69|597.69|599.7|597.7|599.7|597.7|599.69|597.69|4
1607230290000|2020-12-06 04:51:30|599.69|597.69|599.9|597.9|599.92|597.92|599.68|597.68|14
1607230300000|2020-12-06 04:51:40|599.91|597.91|599.95|597.95|599.97|597.97|599.91|597.91|10
1607230310000|2020-12-06 04:51:50|599.94|597.94|600.01|598.01|600.06|598.06|599.94|597.94|10
1607230320000|2020-12-06 04:52:00|600.05|598.05|600|598|600.05|598.05|600|598|6
1607230330000|2020-12-06 04:52:10|600.01|598.01|599.97|597.97|600.05|598.05|599.97|597.97|10
1607230340000|2020-12-06 04:52:20|599.98|597.98|599.98|597.98|600|598|599.98|597.98|15
1607230350000|2020-12-06 04:52:30|599.99|597.99|600.2|598.2|600.21|598.21|599.98|597.98|14
1607230360000|2020-12-06 04:52:40|600.19|598.19|600.26|598.26|600.28|598.28|600.19|598.19|10
1607230370000|2020-12-06 04:52:50|600.25|598.25|600.24|598.24|600.28|598.28|600.24|598.24|17
1607230380000|2020-12-06 04:53:00|600.23|598.23|600.23|598.23|600.24|598.24|600.22|598.22|7
1607230390000|2020-12-06 04:53:10|600.22|598.22|600.08|598.08|600.22|598.22|600.08|598.08|14
1607230400000|2020-12-06 04:53:20|600.09|598.09|600.17|598.17|600.25|598.25|600.08|598.08|15
1607230410000|2020-12-06 04:53:30|600.18|598.18|600.08|598.08|600.18|598.18|600.07|598.07|17
1607230420000|2020-12-06 04:53:40|600.07|598.07|600.05|598.05|600.16|598.16|600.04|598.04|24
1607230430000|2020-12-06 04:53:50|600.04|598.04|600.03|598.03|600.1|598.1|600.02|598.02|12
1607230440000|2020-12-06 04:54:00|600.05|598.05|600.14|598.14|600.15|598.15|600.03|598.03|11
1607230450000|2020-12-06 04:54:10|600.15|598.15|600.21|598.21|600.21|598.21|600.14|598.14|9
1607230460000|2020-12-06 04:54:20|600.22|598.22|600.15|598.15|600.25|598.25|600.15|598.15|17
1607230470000|2020-12-06 04:54:30|600.16|598.16|600.12|598.12|600.17|598.17|600.02|598.02|20
1607230480000|2020-12-06 04:54:40|600.16|598.16|600.13|598.13|600.16|598.16|600.1|598.1|6
1607230490000|2020-12-06 04:54:50|600.1|598.1|600.09|598.09|600.16|598.16|600.05|598.05|18
1607230500000|2020-12-06 04:55:00|600.11|598.11|599.97|597.97|600.11|598.11|599.96|597.96|20
1607230510000|2020-12-06 04:55:10|599.98|597.98|599.98|597.98|599.98|597.98|599.97|597.97|7
1607230520000|2020-12-06 04:55:20|599.97|597.97|599.93|597.93|599.98|597.98|599.89|597.89|7
1607230530000|2020-12-06 04:55:30|599.92|597.92|599.9|597.9|599.93|597.93|599.9|597.9|11
1607230540000|2020-12-06 04:55:40|599.91|597.91|599.95|597.95|599.96|597.96|599.89|597.89|16
1607230550000|2020-12-06 04:55:50|599.94|597.94|599.9|597.9|599.94|597.94|599.88|597.88|21
1607230560000|2020-12-06 04:56:00|599.91|597.91|599.96|597.96|599.96|597.96|599.89|597.89|10
1607230570000|2020-12-06 04:56:10|599.99|597.99|599.97|597.97|599.99|597.99|599.96|597.96|11
1607230580000|2020-12-06 04:56:20|599.96|597.96|599.96|597.96|599.98|597.98|599.95|597.95|7
1607230590000|2020-12-06 04:56:30|599.95|597.95|599.95|597.95|599.95|597.95|599.95|597.95|1
1607230600000|2020-12-06 04:56:40|599.93|597.93|599.93|597.93|599.93|597.93|599.93|597.93|1
1607230610000|2020-12-06 04:56:50|599.92|597.92|599.93|597.93|599.94|597.94|599.92|597.92|8
1607230620000|2020-12-06 04:57:00|599.94|597.94|599.93|597.93|599.94|597.94|599.93|597.93|6
1607230630000|2020-12-06 04:57:10|599.94|597.94|599.92|597.92|599.94|597.94|599.91|597.91|8
1607230640000|2020-12-06 04:57:20|599.9|597.9|599.84|597.84|599.94|597.94|599.82|597.82|11
1607230650000|2020-12-06 04:57:30|599.82|597.82|599.83|597.83|599.85|597.85|599.81|597.81|9
1607230660000|2020-12-06 04:57:40|599.79|597.79|599.81|597.81|599.81|597.81|599.77|597.77|16
1607230670000|2020-12-06 04:57:50|599.8|597.8|599.76|597.76|599.81|597.81|599.75|597.75|7
1607230680000|2020-12-06 04:58:00|599.77|597.77|599.74|597.74|599.77|597.77|599.74|597.74|5
1607230690000|2020-12-06 04:58:10|599.76|597.76|599.76|597.76|599.76|597.76|599.74|597.74|6
1607230700000|2020-12-06 04:58:20|599.75|597.75|599.76|597.76|599.77|597.77|599.72|597.72|12
1607230710000|2020-12-06 04:58:30|599.74|597.74|599.76|597.76|599.77|597.77|599.73|597.73|17
1607230720000|2020-12-06 04:58:40|599.75|597.75|599.87|597.87|599.9|597.9|599.75|597.75|16
1607230730000|2020-12-06 04:58:50|599.91|597.91|599.91|597.91|599.91|597.91|599.9|597.9|5
1607230740000|2020-12-06 04:59:00|599.9|597.9|599.82|597.82|599.9|597.9|599.78|597.78|24
1607230750000|2020-12-06 04:59:10|599.81|597.81|599.8|597.8|599.83|597.83|599.8|597.8|15
1607230760000|2020-12-06 04:59:20|599.81|597.81|599.81|597.81|599.84|597.84|599.79|597.79|15
1607230770000|2020-12-06 04:59:30|599.82|597.82|599.75|597.75|599.83|597.83|599.75|597.75|14
1607230780000|2020-12-06 04:59:40|599.74|597.74|599.82|597.82|599.85|597.85|599.74|597.74|19
1607230790000|2020-12-06 04:59:50|599.83|597.83|599.75|597.75|599.87|597.87|599.75|597.75|19
1607230800000|2020-12-06 05:00:00|599.76|597.76|599.52|597.52|599.76|597.76|599.5|597.5|24
1607230810000|2020-12-06 05:00:10|599.5|597.5|599.64|597.64|599.64|597.64|599.5|597.5|18
1607230820000|2020-12-06 05:00:20|599.63|597.63|599.57|597.57|599.64|597.64|599.57|597.57|18
1607230830000|2020-12-06 05:00:30|599.56|597.56|599.57|597.57|599.59|597.59|599.55|597.55|12
1607230840000|2020-12-06 05:00:40|599.58|597.58|599.6|597.6|599.61|597.61|599.56|597.56|12
1607230850000|2020-12-06 05:00:50|599.61|597.61|599.59|597.59|599.61|597.61|599.57|597.57|16
1607230860000|2020-12-06 05:01:00|599.6|597.6|599.55|597.55|599.61|597.61|599.55|597.55|17
1607230870000|2020-12-06 05:01:10|599.56|597.56|599.56|597.56|599.58|597.58|599.56|597.56|12
1607230880000|2020-12-06 05:01:20|599.57|597.57|599.67|597.67|599.69|597.69|599.56|597.56|16
1607230890000|2020-12-06 05:01:30|599.68|597.68|599.68|597.68|599.69|597.69|599.67|597.67|14
1607230900000|2020-12-06 05:01:40|599.72|597.72|599.76|597.76|599.77|597.77|599.71|597.71|9
1607230910000|2020-12-06 05:01:50|599.75|597.75|599.75|597.75|599.78|597.78|599.75|597.75|8
1607230920000|2020-12-06 05:02:00|599.76|597.76|599.74|597.74|599.77|597.77|599.73|597.73|17
1607230930000|2020-12-06 05:02:10|599.73|597.73|599.73|597.73|599.74|597.74|599.73|597.73|9
1607230940000|2020-12-06 05:02:20|599.74|597.74|599.78|597.78|599.79|597.79|599.73|597.73|9
1607230950000|2020-12-06 05:02:30|599.79|597.79|599.82|597.82|599.82|597.82|599.79|597.79|8
1607230960000|2020-12-06 05:02:40|599.81|597.81|599.8|597.8|599.82|597.82|599.8|597.8|13
1607230970000|2020-12-06 05:02:50|599.81|597.81|599.81|597.81|599.82|597.82|599.81|597.81|5
1607230980000|2020-12-06 05:03:00|599.82|597.82|599.82|597.82|599.83|597.83|599.81|597.81|17
1607230990000|2020-12-06 05:03:10|599.81|597.81|599.77|597.77|599.83|597.83|599.77|597.77|11
1607231000000|2020-12-06 05:03:20|599.78|597.78|599.76|597.76|599.8|597.8|599.76|597.76|11
1607231010000|2020-12-06 05:03:30|599.74|597.74|599.77|597.77|599.79|597.79|599.74|597.74|19
1607231020000|2020-12-06 05:03:40|599.78|597.78|599.78|597.78|599.78|597.78|599.77|597.77|7
1607231030000|2020-12-06 05:03:50|599.77|597.77|599.77|597.77|599.78|597.78|599.77|597.77|15
1607231040000|2020-12-06 05:04:00|599.78|597.78|599.74|597.74|599.78|597.78|599.73|597.73|20
1607231050000|2020-12-06 05:04:10|599.73|597.73|599.75|597.75|599.76|597.76|599.73|597.73|12
1607231060000|2020-12-06 05:04:20|599.74|597.74|599.69|597.69|599.74|597.74|599.68|597.68|5
1607231070000|2020-12-06 05:04:30|599.68|597.68|599.64|597.64|599.69|597.69|599.64|597.64|7
1607231080000|2020-12-06 05:04:40|599.52|597.52|599.53|597.53|599.53|597.53|599.52|597.52|2
1607231090000|2020-12-06 05:04:50|599.51|597.51|599.35|597.35|599.52|597.52|599.35|597.35|14
1607231100000|2020-12-06 05:05:00|599.32|597.32|599.14|597.14|599.33|597.33|599.13|597.13|22
1607231110000|2020-12-06 05:05:10|599.13|597.13|599.2|597.2|599.2|597.2|599.13|597.13|11
1607231120000|2020-12-06 05:05:20|599.21|597.21|599.23|597.23|599.23|597.23|599.2|597.2|7
1607231130000|2020-12-06 05:05:30|599.22|597.22|599.31|597.31|599.36|597.36|599.22|597.22|17
1607231140000|2020-12-06 05:05:40|599.3|597.3|599.31|597.31|599.31|597.31|599.29|597.29|10
1607231150000|2020-12-06 05:05:50|599.3|597.3|599.32|597.32|599.33|597.33|599.3|597.3|9
1607231160000|2020-12-06 05:06:00|599.33|597.33|599.4|597.4|599.4|597.4|599.32|597.32|15
1607231170000|2020-12-06 05:06:10|599.42|597.42|599.35|597.35|599.42|597.42|599.35|597.35|11
1607231180000|2020-12-06 05:06:20|599.36|597.36|599.35|597.35|599.37|597.37|599.35|597.35|6
1607231190000|2020-12-06 05:06:30|599.36|597.36|599.55|597.55|599.56|597.56|599.36|597.36|8
1607231200000|2020-12-06 05:06:40|599.56|597.56|599.77|597.77|599.77|597.77|599.56|597.56|19
1607231210000|2020-12-06 05:06:50|599.79|597.79|599.73|597.73|599.81|597.81|599.73|597.73|18
1607231220000|2020-12-06 05:07:00|599.74|597.74|599.73|597.73|599.74|597.74|599.71|597.71|14
1607231230000|2020-12-06 05:07:10|599.72|597.72|599.72|597.72|599.73|597.73|599.71|597.71|6
1607231240000|2020-12-06 05:07:20|599.71|597.71|599.72|597.72|599.72|597.72|599.69|597.69|12
1607231250000|2020-12-06 05:07:30|599.71|597.71|599.78|597.78|599.79|597.79|599.71|597.71|6
1607231260000|2020-12-06 05:07:40|599.77|597.77|599.77|597.77|599.78|597.78|599.76|597.76|14
1607231270000|2020-12-06 05:07:50|599.78|597.78|599.75|597.75|599.79|597.79|599.75|597.75|17
1607231280000|2020-12-06 05:08:00|599.76|597.76|599.59|597.59|599.76|597.76|599.58|597.58|12
1607231290000|2020-12-06 05:08:10|599.6|597.6|599.61|597.61|599.61|597.61|599.6|597.6|8
1607231300000|2020-12-06 05:08:20|599.6|597.6|599.49|597.49|599.6|597.6|599.49|597.49|10
1607231310000|2020-12-06 05:08:30|599.5|597.5|599.49|597.49|599.5|597.5|599.49|597.49|2
1607231320000|2020-12-06 05:08:40|599.47|597.47|599.58|597.58|599.59|597.59|599.47|597.47|10
1607231330000|2020-12-06 05:08:50|599.59|597.59|599.55|597.55|599.59|597.59|599.53|597.53|16
1607231340000|2020-12-06 05:09:00|599.56|597.56|599.53|597.53|599.56|597.56|599.53|597.53|10
1607231350000|2020-12-06 05:09:10|599.54|597.54|599.49|597.49|599.54|597.54|599.44|597.44|21
1607231360000|2020-12-06 05:09:20|599.5|597.5|599.47|597.47|599.5|597.5|599.45|597.45|14
1607231370000|2020-12-06 05:09:30|599.48|597.48|599.49|597.49|599.6|597.6|599.48|597.48|15
1607231380000|2020-12-06 05:09:40|599.5|597.5|599.54|597.54|599.54|597.54|599.46|597.46|26
1607231390000|2020-12-06 05:09:50|599.53|597.53|599.56|597.56|599.56|597.56|599.53|597.53|9
1607231400000|2020-12-06 05:10:00|599.55|597.55|599.77|597.77|599.78|597.78|599.55|597.55|28
1607231410000|2020-12-06 05:10:10|599.78|597.78|599.77|597.77|599.78|597.78|599.76|597.76|22
1607231420000|2020-12-06 05:10:20|599.79|597.79|599.77|597.77|599.79|597.79|599.77|597.77|20
1607231430000|2020-12-06 05:10:30|599.78|597.78|599.8|597.8|599.87|597.87|599.74|597.74|23
1607231440000|2020-12-06 05:10:40|599.81|597.81|599.9|597.9|599.9|597.9|599.8|597.8|22
1607231450000|2020-12-06 05:10:50|599.91|597.91|600.07|598.07|600.08|598.08|599.89|597.89|16
1607231460000|2020-12-06 05:11:00|600.01|598.01|600.04|598.04|600.05|598.05|599.99|597.99|23
1607231470000|2020-12-06 05:11:10|600.05|598.05|599.85|597.85|600.05|598.05|599.84|597.84|22
1607231480000|2020-12-06 05:11:20|599.87|597.87|599.77|597.77|599.88|597.88|599.76|597.76|14
1607231490000|2020-12-06 05:11:30|599.78|597.78|599.82|597.82|599.82|597.82|599.77|597.77|12
1607231500000|2020-12-06 05:11:40|599.81|597.81|599.87|597.87|599.88|597.88|599.81|597.81|13
1607231510000|2020-12-06 05:11:50|599.86|597.86|599.62|597.62|599.87|597.87|599.6|597.6|23
1607231520000|2020-12-06 05:12:00|599.58|597.58|599.54|597.54|599.58|597.58|599.54|597.54|7
1607231530000|2020-12-06 05:12:10|599.55|597.55|599.56|597.56|599.56|597.56|599.54|597.54|3
1607231540000|2020-12-06 05:12:20|599.59|597.59|599.61|597.61|599.61|597.61|599.57|597.57|7
1607231550000|2020-12-06 05:12:30|599.6|597.6|599.71|597.71|599.71|597.71|599.6|597.6|8
1607231560000|2020-12-06 05:12:40|599.72|597.72|599.7|597.7|599.75|597.75|599.69|597.69|15
1607231570000|2020-12-06 05:12:50|599.71|597.71|599.69|597.69|599.71|597.71|599.66|597.66|16
1607231580000|2020-12-06 05:13:00|599.7|597.7|599.69|597.69|599.73|597.73|599.69|597.69|9
1607231590000|2020-12-06 05:13:10|599.7|597.7|599.65|597.65|599.7|597.7|599.63|597.63|10
1607231600000|2020-12-06 05:13:20|599.66|597.66|599.74|597.74|599.75|597.75|599.66|597.66|12
1607231610000|2020-12-06 05:13:30|599.73|597.73|599.73|597.73|599.75|597.75|599.72|597.72|15
1607231620000|2020-12-06 05:13:40|599.7|597.7|599.74|597.74|599.74|597.74|599.7|597.7|5
1607231630000|2020-12-06 05:13:50|599.75|597.75|599.89|597.89|599.9|597.9|599.75|597.75|19
1607231640000|2020-12-06 05:14:00|599.9|597.9|599.91|597.91|599.92|597.92|599.88|597.88|9
1607231650000|2020-12-06 05:14:10|599.9|597.9|599.78|597.78|599.91|597.91|599.75|597.75|21
1607231660000|2020-12-06 05:14:20|599.79|597.79|599.94|597.94|599.94|597.94|599.79|597.79|22
1607231670000|2020-12-06 05:14:30|599.95|597.95|599.95|597.95|599.95|597.95|599.92|597.92|13
1607231690000|2020-12-06 05:14:50|599.97|597.97|599.98|597.98|599.98|597.98|599.94|597.94|9
1607231700000|2020-12-06 05:15:00|600.01|598.01|600.05|598.05|600.06|598.06|599.97|597.97|17
1607231710000|2020-12-06 05:15:10|600.06|598.06|599.9|597.9|600.06|598.06|599.9|597.9|13
1607231720000|2020-12-06 05:15:20|599.93|597.93|599.94|597.94|599.95|597.95|599.93|597.93|7
1607231730000|2020-12-06 05:15:30|599.93|597.93|599.91|597.91|599.93|597.93|599.9|597.9|19
1607231740000|2020-12-06 05:15:40|599.92|597.92|599.91|597.91|599.92|597.92|599.9|597.9|4
1607231750000|2020-12-06 05:15:50|599.9|597.9|599.92|597.92|599.92|597.92|599.9|597.9|3
1607231760000|2020-12-06 05:16:00|599.89|597.89|599.94|597.94|599.95|597.95|599.89|597.89|12
1607231770000|2020-12-06 05:16:10|599.93|597.93|599.96|597.96|599.96|597.96|599.93|597.93|8
1607231780000|2020-12-06 05:16:20|599.94|597.94|599.89|597.89|599.94|597.94|599.89|597.89|9
1607231790000|2020-12-06 05:16:30|599.9|597.9|599.75|597.75|599.9|597.9|599.74|597.74|17
1607231800000|2020-12-06 05:16:40|599.76|597.76|599.67|597.67|599.76|597.76|599.65|597.65|13
1607231810000|2020-12-06 05:16:50|599.66|597.66|599.68|597.68|599.68|597.68|599.66|597.66|5
1607231820000|2020-12-06 05:17:00|599.67|597.67|599.67|597.67|599.68|597.68|599.65|597.65|8
1607231830000|2020-12-06 05:17:10|599.65|597.65|599.67|597.67|599.67|597.67|599.65|597.65|2
1607231840000|2020-12-06 05:17:20|599.66|597.66|599.64|597.64|599.66|597.66|599.63|597.63|6
1607231850000|2020-12-06 05:17:30|599.63|597.63|599.64|597.64|599.64|597.64|599.63|597.63|2
1607231860000|2020-12-06 05:17:40|599.65|597.65|599.66|597.66|599.67|597.67|599.65|597.65|3
1607231870000|2020-12-06 05:17:50|599.65|597.65|599.64|597.64|599.65|597.65|599.64|597.64|4
1607231880000|2020-12-06 05:18:00|599.63|597.63|599.59|597.59|599.64|597.64|599.59|597.59|5
1607231890000|2020-12-06 05:18:10|599.6|597.6|599.59|597.59|599.6|597.6|599.59|597.59|2
1607231900000|2020-12-06 05:18:20|599.58|597.58|599.56|597.56|599.58|597.58|599.56|597.56|2
1607231910000|2020-12-06 05:18:30|599.55|597.55|599.52|597.52|599.55|597.55|599.52|597.52|4
1607231920000|2020-12-06 05:18:40|599.51|597.51|599.46|597.46|599.52|597.52|599.45|597.45|24
1607231930000|2020-12-06 05:18:50|599.47|597.47|599.43|597.43|599.47|597.47|599.43|597.43|20
1607231940000|2020-12-06 05:19:00|599.38|597.38|599.29|597.29|599.38|597.38|599.29|597.29|14
1607231950000|2020-12-06 05:19:10|599.28|597.28|599.26|597.26|599.29|597.29|599.23|597.23|18
1607231960000|2020-12-06 05:19:20|599.25|597.25|599.32|597.32|599.33|597.33|599.24|597.24|18
1607231970000|2020-12-06 05:19:30|599.31|597.31|599.28|597.28|599.32|597.32|599.27|597.27|17
1607231980000|2020-12-06 05:19:40|599.27|597.27|599.27|597.27|599.32|597.32|599.26|597.26|16
1607231990000|2020-12-06 05:19:50|599.25|597.25|599.26|597.26|599.32|597.32|599.25|597.25|18
1607232000000|2020-12-06 05:20:00|599.25|597.25|599.22|597.22|599.26|597.26|599.21|597.21|11
1607232010000|2020-12-06 05:20:10|599.23|597.23|599.25|597.25|599.26|597.26|599.23|597.23|7
1607232020000|2020-12-06 05:20:20|599.24|597.24|599.17|597.17|599.25|597.25|599.17|597.17|17
1607232030000|2020-12-06 05:20:30|599.16|597.16|598.79|596.79|599.16|597.16|598.79|596.79|22
1607232040000|2020-12-06 05:20:40|598.8|596.8|598.56|596.56|598.8|596.8|598.56|596.56|11
1607232050000|2020-12-06 05:20:50|598.48|596.48|598.41|596.41|598.48|596.48|598.41|596.41|10
1607232060000|2020-12-06 05:21:00|598.24|596.24|598.22|596.22|598.26|596.26|598.19|596.19|25
1607232070000|2020-12-06 05:21:10|598.23|596.23|598.37|596.37|598.37|596.37|598.21|596.21|22
1607232080000|2020-12-06 05:21:20|598.38|596.38|598.36|596.36|598.39|596.39|598.31|596.31|21
1607232090000|2020-12-06 05:21:30|598.37|596.37|598.43|596.43|598.45|596.45|598.37|596.37|12
1607232100000|2020-12-06 05:21:40|598.44|596.44|598.47|596.47|598.48|596.48|598.42|596.42|13
1607232110000|2020-12-06 05:21:50|598.48|596.48|598.54|596.54|598.55|596.55|598.43|596.43|16
1607232120000|2020-12-06 05:22:00|598.43|596.43|598.26|596.26|598.43|596.43|598.26|596.26|23
1607232130000|2020-12-06 05:22:10|598.27|596.27|598.25|596.25|598.35|596.35|598.24|596.24|20
1607232140000|2020-12-06 05:22:20|598.24|596.24|598.24|596.24|598.31|596.31|598.24|596.24|18
1607232150000|2020-12-06 05:22:30|598.25|596.25|598.25|596.25|598.28|596.28|598.24|596.24|12
1607232160000|2020-12-06 05:22:40|598.24|596.24|598.23|596.23|598.25|596.25|598.22|596.22|8
1607232170000|2020-12-06 05:22:50|598.22|596.22|598.2|596.2|598.23|596.23|598.16|596.16|15
1607232180000|2020-12-06 05:23:00|598.19|596.19|598.2|596.2|598.26|596.26|598.19|596.19|20
1607232190000|2020-12-06 05:23:10|598.21|596.21|598.18|596.18|598.21|596.21|598.18|596.18|16
1607232200000|2020-12-06 05:23:20|598.19|596.19|598.23|596.23|598.23|596.23|598.19|596.19|12
1607232210000|2020-12-06 05:23:30|598.22|596.22|598.11|596.11|598.23|596.23|598.1|596.1|12
1607232220000|2020-12-06 05:23:40|598.09|596.09|597.82|595.82|598.11|596.11|597.82|595.82|17
1607232230000|2020-12-06 05:23:50|597.8|595.8|597.78|595.78|597.87|595.87|597.77|595.77|17
1607232240000|2020-12-06 05:24:00|597.77|595.77|597.74|595.74|597.78|595.78|597.72|595.72|18
1607232250000|2020-12-06 05:24:10|597.73|595.73|597.01|595.01|597.73|595.73|597.01|595.01|24
1607232260000|2020-12-06 05:24:20|596.84|594.84|596.71|594.71|596.85|594.85|596.71|594.71|13
1607232270000|2020-12-06 05:24:30|596.69|594.69|596.77|594.77|596.77|594.77|596.69|594.69|14
1607232280000|2020-12-06 05:24:40|596.79|594.79|597.24|595.24|597.24|595.24|596.79|594.79|30
1607232290000|2020-12-06 05:24:50|597.25|595.25|597.43|595.43|597.44|595.44|597.24|595.24|18
1607232300000|2020-12-06 05:25:00|597.42|595.42|597.03|595.03|597.42|595.42|597.02|595.02|26
1607232310000|2020-12-06 05:25:10|597.05|595.05|597.01|595.01|597.12|595.12|597.01|595.01|19
1607232320000|2020-12-06 05:25:20|597.02|595.02|597.07|595.07|597.09|595.09|597.01|595.01|13
1607232330000|2020-12-06 05:25:30|596.99|594.99|596.92|594.92|596.99|594.99|596.84|594.84|31
1607232340000|2020-12-06 05:25:40|596.93|594.93|596.78|594.78|596.93|594.93|596.76|594.76|23
1607232350000|2020-12-06 05:25:50|596.81|594.81|596.86|594.86|596.89|594.89|596.81|594.81|24
1607232360000|2020-12-06 05:26:00|596.76|594.76|596.76|594.76|596.79|594.79|596.74|594.74|19
1607232370000|2020-12-06 05:26:10|596.77|594.77|596.9|594.9|596.92|594.92|596.77|594.77|9
1607232380000|2020-12-06 05:26:20|596.91|594.91|597.27|595.27|597.27|595.27|596.91|594.91|29
1607232390000|2020-12-06 05:26:30|597.28|595.28|597.3|595.3|597.34|595.34|597.26|595.26|25
1607232400000|2020-12-06 05:26:40|597.29|595.29|597.24|595.24|597.32|595.32|597.21|595.21|23
1607232410000|2020-12-06 05:26:50|597.25|595.25|597.07|595.07|597.27|595.27|597.06|595.06|18
1607232420000|2020-12-06 05:27:00|597.02|595.02|596.96|594.96|597.02|595.02|596.93|594.93|22
1607232430000|2020-12-06 05:27:10|596.95|594.95|597.07|595.07|597.07|595.07|596.95|594.95|22
1607232440000|2020-12-06 05:27:20|597.08|595.08|596.98|594.98|597.08|595.08|596.96|594.96|30
1607232450000|2020-12-06 05:27:30|596.99|594.99|597.08|595.08|597.08|595.08|596.98|594.98|14
1607232460000|2020-12-06 05:27:40|597.06|595.06|597.08|595.08|597.08|595.08|597.04|595.04|14
1607232470000|2020-12-06 05:27:50|597.13|595.13|597.05|595.05|597.23|595.23|597.04|595.04|30
1607232480000|2020-12-06 05:28:00|597.04|595.04|597.05|595.05|597.1|595.1|597.04|595.04|9
1607232490000|2020-12-06 05:28:10|597.06|595.06|597.1|595.1|597.1|595.1|597.05|595.05|20
1607232500000|2020-12-06 05:28:20|597.11|595.11|597.15|595.15|597.18|595.18|597.11|595.11|11
1607232510000|2020-12-06 05:28:30|597.09|595.09|597.14|595.14|597.15|595.15|597.09|595.09|10
1607232520000|2020-12-06 05:28:40|597.15|595.15|597.15|595.15|597.17|595.17|597.14|595.14|8
1607232530000|2020-12-06 05:28:50|597.16|595.16|597.18|595.18|597.18|595.18|597.16|595.16|9
1607232540000|2020-12-06 05:29:00|597.17|595.17|597.12|595.12|597.18|595.18|597.11|595.11|12
1607232550000|2020-12-06 05:29:10|597.14|595.14|597|595|597.14|595.14|597|595|13
1607232560000|2020-12-06 05:29:20|597.02|595.02|596.98|594.98|597.02|595.02|596.98|594.98|6
1607232570000|2020-12-06 05:29:30|596.92|594.92|596.95|594.95|596.98|594.98|596.91|594.91|10
1607232580000|2020-12-06 05:29:40|596.96|594.96|596.73|594.73|596.96|594.96|596.73|594.73|16
1607232590000|2020-12-06 05:29:50|596.72|594.72|596.69|594.69|596.73|594.73|596.68|594.68|13
1607232600000|2020-12-06 05:30:00|596.7|594.7|596.56|594.56|596.72|594.72|596.54|594.54|26
1607232610000|2020-12-06 05:30:10|596.57|594.57|596.34|594.34|596.57|594.57|596.34|594.34|16
1607232620000|2020-12-06 05:30:20|596.35|594.35|596.4|594.4|596.43|594.43|596.33|594.33|20
1607232630000|2020-12-06 05:30:30|596.41|594.41|596.39|594.39|596.48|594.48|596.39|594.39|11
1607232640000|2020-12-06 05:30:40|596.38|594.38|596.59|594.59|596.59|594.59|596.38|594.38|10
1607232650000|2020-12-06 05:30:50|596.62|594.62|596.75|594.75|596.76|594.76|596.6|594.6|16
1607232660000|2020-12-06 05:31:00|596.82|594.82|596.82|594.82|596.84|594.84|596.77|594.77|10
1607232670000|2020-12-06 05:31:10|596.8|594.8|596.95|594.95|596.96|594.96|596.8|594.8|3
1607232680000|2020-12-06 05:31:20|597.08|595.08|597.04|595.04|597.08|595.08|597.02|595.02|20
1607232690000|2020-12-06 05:31:30|597.05|595.05|596.82|594.82|597.05|595.05|596.81|594.81|15
1607232700000|2020-12-06 05:31:40|596.81|594.81|596.77|594.77|596.93|594.93|596.77|594.77|21
1607232710000|2020-12-06 05:31:50|596.76|594.76|596.62|594.62|596.76|594.76|596.59|594.59|16
1607232720000|2020-12-06 05:32:00|596.63|594.63|596.64|594.64|596.68|594.68|596.63|594.63|9
1607232730000|2020-12-06 05:32:10|596.63|594.63|596.6|594.6|596.63|594.63|596.57|594.57|7
1607232740000|2020-12-06 05:32:20|596.59|594.59|596.6|594.6|596.61|594.61|596.59|594.59|9
1607232750000|2020-12-06 05:32:30|596.62|594.62|596.6|594.6|596.62|594.62|596.6|594.6|2
1607232760000|2020-12-06 05:32:40|596.61|594.61|596.58|594.58|596.61|594.61|596.44|594.44|11
1607232770000|2020-12-06 05:32:50|596.61|594.61|596.85|594.85|596.9|594.9|596.57|594.57|23
1607232780000|2020-12-06 05:33:00|596.83|594.83|596.73|594.73|596.83|594.83|596.73|594.73|18
1607232790000|2020-12-06 05:33:10|596.74|594.74|596.57|594.57|596.76|594.76|596.57|594.57|14
1607232800000|2020-12-06 05:33:20|596.53|594.53|596.5|594.5|596.54|594.54|596.47|594.47|14
1607232810000|2020-12-06 05:33:30|596.51|594.51|596.56|594.56|596.57|594.57|596.51|594.51|13
1607232820000|2020-12-06 05:33:40|596.59|594.59|596.72|594.72|596.72|594.72|596.59|594.59|17
1607232830000|2020-12-06 05:33:50|596.74|594.74|596.86|594.86|596.87|594.87|596.7|594.7|19
1607232840000|2020-12-06 05:34:00|596.88|594.88|596.86|594.86|596.92|594.92|596.86|594.86|16
1607232850000|2020-12-06 05:34:10|596.84|594.84|596.85|594.85|596.86|594.86|596.84|594.84|8
1607232860000|2020-12-06 05:34:20|596.87|594.87|596.73|594.73|596.9|594.9|596.73|594.73|8
1607232870000|2020-12-06 05:34:30|596.72|594.72|596.82|594.82|596.82|594.82|596.66|594.66|16
1607232880000|2020-12-06 05:34:40|596.75|594.75|596.7|594.7|596.79|594.79|596.7|594.7|10
1607232890000|2020-12-06 05:34:50|596.69|594.69|596.77|594.77|596.77|594.77|596.69|594.69|12
1607232900000|2020-12-06 05:35:00|596.8|594.8|596.88|594.88|596.9|594.9|596.79|594.79|16
1607232910000|2020-12-06 05:35:10|596.89|594.89|596.92|594.92|596.95|594.95|596.89|594.89|16
1607232920000|2020-12-06 05:35:20|596.91|594.91|596.96|594.96|596.97|594.97|596.91|594.91|9
1607232930000|2020-12-06 05:35:30|597|595|596.94|594.94|597.04|595.04|596.93|594.93|22
1607232940000|2020-12-06 05:35:40|596.95|594.95|597.02|595.02|597.02|595.02|596.94|594.94|18
1607232950000|2020-12-06 05:35:50|597.01|595.01|597.04|595.04|597.05|595.05|597.01|595.01|8
1607232960000|2020-12-06 05:36:00|597.03|595.03|597.09|595.09|597.09|595.09|597.02|595.02|15
1607232970000|2020-12-06 05:36:10|597.08|595.08|597.08|595.08|597.09|595.09|597.08|595.08|13
1607232980000|2020-12-06 05:36:20|597.06|595.06|597.07|595.07|597.07|595.07|597.04|595.04|12
1607232990000|2020-12-06 05:36:30|597.08|595.08|597.37|595.37|597.38|595.38|597.08|595.08|22
1607233000000|2020-12-06 05:36:40|597.38|595.38|597.41|595.41|597.42|595.42|597.37|595.37|14
1607233010000|2020-12-06 05:36:50|597.38|595.38|597.44|595.44|597.44|595.44|597.36|595.36|17
1607233020000|2020-12-06 05:37:00|597.42|595.42|597.6|595.6|597.6|595.6|597.4|595.4|17
1607233030000|2020-12-06 05:37:10|597.62|595.62|597.59|595.59|597.63|595.63|597.57|595.57|20
1607233040000|2020-12-06 05:37:20|597.58|595.58|597.57|595.57|597.6|595.6|597.56|595.56|16
1607233050000|2020-12-06 05:37:30|597.6|595.6|597.6|595.6|597.61|595.61|597.58|595.58|14
1607233060000|2020-12-06 05:37:40|597.61|595.61|597.6|595.6|597.61|595.61|597.57|595.57|13
1607233070000|2020-12-06 05:37:50|597.62|595.62|597.6|595.6|597.63|595.63|597.6|595.6|13
1607233080000|2020-12-06 05:38:00|597.59|595.59|597.6|595.6|597.6|595.6|597.55|595.55|14
1607233090000|2020-12-06 05:38:10|597.62|595.62|597.61|595.61|597.62|595.62|597.59|595.59|8
1607233100000|2020-12-06 05:38:20|597.62|595.62|597.55|595.55|597.63|595.63|597.55|595.55|17
1607233110000|2020-12-06 05:38:30|597.56|595.56|597.56|595.56|597.61|595.61|597.55|595.55|12
1607233120000|2020-12-06 05:38:40|597.59|595.59|597.56|595.56|597.59|595.59|597.53|595.53|18
1607233130000|2020-12-06 05:38:50|597.57|595.57|597.56|595.56|597.57|595.57|597.55|595.55|10
1607233140000|2020-12-06 05:39:00|597.55|595.55|597.54|595.54|597.56|595.56|597.53|595.53|16
1607233150000|2020-12-06 05:39:10|597.55|595.55|597.57|595.57|597.58|595.58|597.54|595.54|12
1607233160000|2020-12-06 05:39:20|597.58|595.58|597.57|595.57|597.59|595.59|597.56|595.56|10
1607233170000|2020-12-06 05:39:30|597.58|595.58|597.58|595.58|597.58|595.58|597.58|595.58|1
1607233180000|2020-12-06 05:39:40|597.61|595.61|597.57|595.57|597.61|595.61|597.57|595.57|4
1607233190000|2020-12-06 05:39:50|597.58|595.58|597.58|595.58|597.58|595.58|597.57|595.57|7
1607233200000|2020-12-06 05:40:00|597.57|595.57|597.4|595.4|597.58|595.58|597.36|595.36|14
1607233210000|2020-12-06 05:40:10|597.38|595.38|597.36|595.36|597.43|595.43|597.35|595.35|23
1607233220000|2020-12-06 05:40:20|597.35|595.35|597.37|595.37|597.4|595.4|597.35|595.35|9
1607233230000|2020-12-06 05:40:30|597.39|595.39|597.17|595.17|597.4|595.4|597.16|595.16|21
1607233240000|2020-12-06 05:40:40|597.16|595.16|597.15|595.15|597.19|595.19|597.13|595.13|15
1607233250000|2020-12-06 05:40:50|597.13|595.13|597.13|595.13|597.16|595.16|597.11|595.11|17
1607233260000|2020-12-06 05:41:00|597.11|595.11|597.22|595.22|597.22|595.22|597.11|595.11|15
1607233270000|2020-12-06 05:41:10|597.23|595.23|597.34|595.34|597.34|595.34|597.16|595.16|16
1607233280000|2020-12-06 05:41:20|597.35|595.35|597.33|595.33|597.35|595.35|597.33|595.33|19
1607233290000|2020-12-06 05:41:30|597.38|595.38|597.4|595.4|597.4|595.4|597.37|595.37|13
1607233300000|2020-12-06 05:41:40|597.39|595.39|597.48|595.48|597.48|595.48|597.39|595.39|6
1607233310000|2020-12-06 05:41:50|597.5|595.5|597.5|595.5|597.5|595.5|597.5|595.5|1
1607233320000|2020-12-06 05:42:00|597.49|595.49|597.71|595.71|597.71|595.71|597.49|595.49|8
1607233330000|2020-12-06 05:42:10|597.76|595.76|597.77|595.77|597.8|595.8|597.74|595.74|11
1607233340000|2020-12-06 05:42:20|597.78|595.78|597.82|595.82|597.83|595.83|597.78|595.78|8
1607233350000|2020-12-06 05:42:30|597.81|595.81|597.81|595.81|597.82|595.82|597.8|595.8|7
1607233360000|2020-12-06 05:42:40|597.82|595.82|597.83|595.83|597.84|595.84|597.82|595.82|4
1607233370000|2020-12-06 05:42:50|597.85|595.85|597.83|595.83|597.85|595.85|597.83|595.83|9
1607233380000|2020-12-06 05:43:00|597.82|595.82|597.75|595.75|597.84|595.84|597.75|595.75|12
1607233390000|2020-12-06 05:43:10|597.78|595.78|597.8|595.8|597.8|595.8|597.72|595.72|21
1607233400000|2020-12-06 05:43:20|597.82|595.82|597.95|595.95|597.95|595.95|597.82|595.82|13
1607233410000|2020-12-06 05:43:30|597.96|595.96|597.93|595.93|597.96|595.96|597.88|595.88|19
1607233420000|2020-12-06 05:43:40|597.94|595.94|597.98|595.98|598.03|596.03|597.94|595.94|12
1607233430000|2020-12-06 05:43:50|597.95|595.95|597.92|595.92|597.97|595.97|597.89|595.89|20
1607233440000|2020-12-06 05:44:00|597.94|595.94|598.06|596.06|598.11|596.11|597.93|595.93|21
1607233450000|2020-12-06 05:44:10|598.07|596.07|598.06|596.06|598.07|596.07|598.02|596.02|11
1607233460000|2020-12-06 05:44:20|598.05|596.05|598.14|596.14|598.15|596.15|598.05|596.05|21
1607233470000|2020-12-06 05:44:30|598.15|596.15|598.22|596.22|598.22|596.22|598.14|596.14|10
1607233480000|2020-12-06 05:44:40|598.21|596.21|598.23|596.23|598.23|596.23|598.2|596.2|12
1607233490000|2020-12-06 05:44:50|598.22|596.22|598.22|596.22|598.23|596.23|598.22|596.22|7
1607233500000|2020-12-06 05:45:00|598.21|596.21|598.11|596.11|598.22|596.22|598.09|596.09|19
1607233510000|2020-12-06 05:45:10|598.1|596.1|598.11|596.11|598.12|596.12|598.1|596.1|16
1607233520000|2020-12-06 05:45:20|598.12|596.12|597.97|595.97|598.12|596.12|597.97|595.97|10
1607233530000|2020-12-06 05:45:30|597.91|595.91|597.81|595.81|597.92|595.92|597.81|595.81|10
1607233540000|2020-12-06 05:45:40|597.82|595.82|597.79|595.79|597.83|595.83|597.77|595.77|7
1607233550000|2020-12-06 05:45:50|597.8|595.8|597.63|595.63|597.88|595.88|597.63|595.63|16
1607233560000|2020-12-06 05:46:00|597.62|595.62|597.61|595.61|597.62|595.62|597.54|595.54|13
1607233570000|2020-12-06 05:46:10|597.59|595.59|597.68|595.68|597.68|595.68|597.52|595.52|16
1607233580000|2020-12-06 05:46:20|597.72|595.72|597.75|595.75|597.77|595.77|597.7|595.7|17
1607233590000|2020-12-06 05:46:30|597.74|595.74|597.83|595.83|597.83|595.83|597.73|595.73|20
1607233600000|2020-12-06 05:46:40|597.82|595.82|597.88|595.88|597.89|595.89|597.8|595.8|15
1607233610000|2020-12-06 05:46:50|597.89|595.89|597.88|595.88|597.89|595.89|597.87|595.87|4
1607233620000|2020-12-06 05:47:00|597.85|595.85|597.78|595.78|597.85|595.85|597.78|595.78|13
1607233630000|2020-12-06 05:47:10|597.76|595.76|597.77|595.77|597.77|595.77|597.7|595.7|17
1607233640000|2020-12-06 05:47:20|597.78|595.78|597.81|595.81|597.85|595.85|597.77|595.77|14
1607233650000|2020-12-06 05:47:30|597.82|595.82|597.86|595.86|597.86|595.86|597.79|595.79|16
1607233660000|2020-12-06 05:47:40|597.85|595.85|598.05|596.05|598.05|596.05|597.85|595.85|18
1607233670000|2020-12-06 05:47:50|598.02|596.02|597.94|595.94|598.05|596.05|597.93|595.93|20
1607233680000|2020-12-06 05:48:00|597.95|595.95|598.05|596.05|598.05|596.05|597.95|595.95|10
1607233690000|2020-12-06 05:48:10|598.04|596.04|598.17|596.17|598.18|596.18|598.04|596.04|23
1607233700000|2020-12-06 05:48:20|598.15|596.15|598.2|596.2|598.2|596.2|598.11|596.11|15
1607233710000|2020-12-06 05:48:30|598.18|596.18|598.3|596.3|598.31|596.31|598.18|596.18|16
1607233720000|2020-12-06 05:48:40|598.29|596.29|598.33|596.33|598.33|596.33|598.29|596.29|11
1607233730000|2020-12-06 05:48:50|598.32|596.32|598.31|596.31|598.32|596.32|598.3|596.3|8
1607233740000|2020-12-06 05:49:00|598.32|596.32|598.31|596.31|598.32|596.32|598.3|596.3|4
1607233750000|2020-12-06 05:49:10|598.32|596.32|598.3|596.3|598.32|596.32|598.3|596.3|5
1607233760000|2020-12-06 05:49:20|598.31|596.31|598.31|596.31|598.33|596.33|598.3|596.3|9
1607233770000|2020-12-06 05:49:30|598.3|596.3|598.34|596.34|598.34|596.34|598.3|596.3|15
1607233780000|2020-12-06 05:49:40|598.33|596.33|598.32|596.32|598.35|596.35|598.32|596.32|15
1607233790000|2020-12-06 05:49:50|598.33|596.33|598.31|596.31|598.33|596.33|598.31|596.31|9
1607233800000|2020-12-06 05:50:00|598.32|596.32|598.31|596.31|598.32|596.32|598.31|596.31|8
1607233810000|2020-12-06 05:50:10|598.3|596.3|598.29|596.29|598.31|596.31|598.26|596.26|15
1607233820000|2020-12-06 05:50:20|598.3|596.3|598.29|596.29|598.31|596.31|598.27|596.27|15
1607233830000|2020-12-06 05:50:30|598.3|596.3|598.29|596.29|598.31|596.31|598.29|596.29|8
1607233840000|2020-12-06 05:50:40|598.31|596.31|598.28|596.28|598.34|596.34|598.27|596.27|11
1607233850000|2020-12-06 05:50:50|598.27|596.27|598.26|596.26|598.27|596.27|598.25|596.25|8
1607233860000|2020-12-06 05:51:00|598.27|596.27|598.31|596.31|598.31|596.31|598.26|596.26|16
1607233870000|2020-12-06 05:51:10|598.34|596.34|598.36|596.36|598.36|596.36|598.34|596.34|19
1607233880000|2020-12-06 05:51:20|598.35|596.35|598.36|596.36|598.37|596.37|598.35|596.35|10
1607233890000|2020-12-06 05:51:30|598.37|596.37|598.36|596.36|598.37|596.37|598.34|596.34|19
1607233900000|2020-12-06 05:51:40|598.34|596.34|598.34|596.34|598.35|596.35|598.33|596.33|7
1607233910000|2020-12-06 05:51:50|598.31|596.31|598.34|596.34|598.34|596.34|598.29|596.29|12
1607233920000|2020-12-06 05:52:00|598.33|596.33|598.33|596.33|598.34|596.34|598.33|596.33|13
1607233930000|2020-12-06 05:52:10|598.32|596.32|598.32|596.32|598.35|596.35|598.3|596.3|18
1607233940000|2020-12-06 05:52:20|598.3|596.3|598.29|596.29|598.31|596.31|598.29|596.29|9
1607233950000|2020-12-06 05:52:30|598.3|596.3|598.3|596.3|598.31|596.31|598.28|596.28|11
1607233960000|2020-12-06 05:52:40|598.29|596.29|598.32|596.32|598.33|596.33|598.29|596.29|18
1607233970000|2020-12-06 05:52:50|598.33|596.33|598.34|596.34|598.34|596.34|598.31|596.31|16
1607233980000|2020-12-06 05:53:00|598.33|596.33|598.36|596.36|598.37|596.37|598.33|596.33|12
1607233990000|2020-12-06 05:53:10|598.37|596.37|598.36|596.36|598.37|596.37|598.34|596.34|15
1607234000000|2020-12-06 05:53:20|598.35|596.35|598.36|596.36|598.36|596.36|598.34|596.34|10
1607234010000|2020-12-06 05:53:30|598.35|596.35|598.35|596.35|598.35|596.35|598.34|596.34|3
1607234020000|2020-12-06 05:53:40|598.34|596.34|598.34|596.34|598.35|596.35|598.34|596.34|15
1607234030000|2020-12-06 05:53:50|598.36|596.36|598.33|596.33|598.36|596.36|598.33|596.33|9
1607234040000|2020-12-06 05:54:00|598.34|596.34|598.34|596.34|598.34|596.34|598.34|596.34|1
1607234050000|2020-12-06 05:54:10|598.36|596.36|598.37|596.37|598.37|596.37|598.36|596.36|6
1607234060000|2020-12-06 05:54:20|598.36|596.36|598.37|596.37|598.39|596.39|598.36|596.36|16
1607234070000|2020-12-06 05:54:30|598.36|596.36|598.36|596.36|598.38|596.38|598.36|596.36|8
1607234080000|2020-12-06 05:54:40|598.37|596.37|598.36|596.36|598.39|596.39|598.36|596.36|10
1607234090000|2020-12-06 05:54:50|598.37|596.37|598.37|596.37|598.37|596.37|598.36|596.36|11
1607234100000|2020-12-06 05:55:00|598.36|596.36|598.37|596.37|598.39|596.39|598.36|596.36|6
1607234110000|2020-12-06 05:55:10|598.36|596.36|598.09|596.09|598.38|596.38|598.08|596.08|20
1607234120000|2020-12-06 05:55:20|598.07|596.07|598.06|596.06|598.08|596.08|598.02|596.02|23
1607234130000|2020-12-06 05:55:30|598.07|596.07|597.91|595.91|598.07|596.07|597.9|595.9|20
1607234140000|2020-12-06 05:55:40|597.9|595.9|598.19|596.19|598.21|596.21|597.88|595.88|24
1607234150000|2020-12-06 05:55:50|598.17|596.17|598.23|596.23|598.23|596.23|598.17|596.17|14
1607234160000|2020-12-06 05:56:00|598.22|596.22|598.23|596.23|598.23|596.23|598.18|596.18|13
1607234170000|2020-12-06 05:56:10|598.22|596.22|598.3|596.3|598.3|596.3|598.22|596.22|16
1607234180000|2020-12-06 05:56:20|598.29|596.29|598.31|596.31|598.31|596.31|598.27|596.27|17
1607234190000|2020-12-06 05:56:30|598.3|596.3|598.32|596.32|598.35|596.35|598.3|596.3|13
1607234200000|2020-12-06 05:56:40|598.34|596.34|598.2|596.2|598.35|596.35|598.2|596.2|17
1607234210000|2020-12-06 05:56:50|598.18|596.18|598.22|596.22|598.23|596.23|598.14|596.14|13
1607234220000|2020-12-06 05:57:00|598.21|596.21|598.21|596.21|598.22|596.22|598.2|596.2|15
1607234230000|2020-12-06 05:57:10|598.23|596.23|598.21|596.21|598.23|596.23|598.2|596.2|9
1607234240000|2020-12-06 05:57:20|598.19|596.19|598.21|596.21|598.24|596.24|598.19|596.19|20
1607234250000|2020-12-06 05:57:30|598.22|596.22|598.36|596.36|598.36|596.36|598.21|596.21|20
1607234260000|2020-12-06 05:57:40|598.38|596.38|598.59|596.59|598.59|596.59|598.38|596.38|18
1607234270000|2020-12-06 05:57:50|598.57|596.57|598.55|596.55|598.65|596.65|598.53|596.53|21
1607234280000|2020-12-06 05:58:00|598.56|596.56|598.64|596.64|598.64|596.64|598.55|596.55|15
1607234290000|2020-12-06 05:58:10|598.63|596.63|598.65|596.65|598.66|596.66|598.6|596.6|10
1607234300000|2020-12-06 05:58:20|598.66|596.66|598.68|596.68|598.68|596.68|598.64|596.64|11
1607234310000|2020-12-06 05:58:30|598.73|596.73|598.66|596.66|598.74|596.74|598.65|596.65|15
1607234320000|2020-12-06 05:58:40|598.65|596.65|598.68|596.68|598.68|596.68|598.62|596.62|20
1607234330000|2020-12-06 05:58:50|598.67|596.67|598.65|596.65|598.72|596.72|598.64|596.64|17
1607234340000|2020-12-06 05:59:00|598.66|596.66|598.66|596.66|598.67|596.67|598.64|596.64|17
1607234350000|2020-12-06 05:59:10|598.67|596.67|598.64|596.64|598.67|596.67|598.63|596.63|23
1607234360000|2020-12-06 05:59:20|598.65|596.65|598.56|596.56|598.66|596.66|598.54|596.54|24
1607234370000|2020-12-06 05:59:30|598.55|596.55|598.55|596.55|598.58|596.58|598.54|596.54|25
1607234380000|2020-12-06 05:59:40|598.54|596.54|598.59|596.59|598.64|596.64|598.54|596.54|20
1607234390000|2020-12-06 05:59:50|598.61|596.61|598.08|596.08|598.62|596.62|598.08|596.08|31
1607234400000|2020-12-06 06:00:00|598.03|596.03|597.52|595.52|598.03|596.03|597.47|595.47|24
1607234410000|2020-12-06 06:00:10|597.53|595.53|597.44|595.44|597.67|595.67|597.43|595.43|21
1607234420000|2020-12-06 06:00:20|597.42|595.42|597.64|595.64|597.65|595.65|597.41|595.41|24
1607234430000|2020-12-06 06:00:30|597.66|595.66|598.02|596.02|598.12|596.12|597.66|595.66|27
1607234440000|2020-12-06 06:00:40|598.01|596.01|598.38|596.38|598.39|596.39|598.01|596.01|24
1607234450000|2020-12-06 06:00:50|598.37|596.37|598.54|596.54|598.54|596.54|598.35|596.35|26
1607234460000|2020-12-06 06:01:00|598.55|596.55|598.76|596.76|598.76|596.76|598.55|596.55|20
1607234470000|2020-12-06 06:01:10|598.71|596.71|598.8|596.8|598.82|596.82|598.68|596.68|17
1607234480000|2020-12-06 06:01:20|598.81|596.81|598.69|596.69|598.83|596.83|598.67|596.67|23
1607234490000|2020-12-06 06:01:30|598.66|596.66|598.48|596.48|598.68|596.68|598.45|596.45|22
1607234500000|2020-12-06 06:01:40|598.49|596.49|598.5|596.5|598.51|596.51|598.4|596.4|25
1607234510000|2020-12-06 06:01:50|598.48|596.48|598.48|596.48|598.49|596.49|598.42|596.42|22
1607234520000|2020-12-06 06:02:00|598.47|596.47|598.37|596.37|598.48|596.48|598.36|596.36|20
1607234530000|2020-12-06 06:02:10|598.33|596.33|598.45|596.45|598.45|596.45|598.29|596.29|13
1607234540000|2020-12-06 06:02:20|598.46|596.46|598.59|596.59|598.64|596.64|598.46|596.46|25
1607234550000|2020-12-06 06:02:30|598.6|596.6|598.52|596.52|598.63|596.63|598.5|596.5|19
1607234560000|2020-12-06 06:02:40|598.51|596.51|598.48|596.48|598.52|596.52|598.47|596.47|17
1607234570000|2020-12-06 06:02:50|598.49|596.49|598.31|596.31|598.5|596.5|598.31|596.31|25
1607234580000|2020-12-06 06:03:00|598.33|596.33|598.34|596.34|598.34|596.34|598.19|596.19|18
1607234590000|2020-12-06 06:03:10|598.27|596.27|598.32|596.32|598.35|596.35|598.27|596.27|30
1607234600000|2020-12-06 06:03:20|598.29|596.29|598.28|596.28|598.34|596.34|598.28|596.28|23
1607234610000|2020-12-06 06:03:30|598.27|596.27|598.29|596.29|598.32|596.32|598.26|596.26|16
1607234620000|2020-12-06 06:03:40|598.31|596.31|598.28|596.28|598.32|596.32|598.27|596.27|18
1607234630000|2020-12-06 06:03:50|598.27|596.27|598.31|596.31|598.34|596.34|598.27|596.27|17
1607234640000|2020-12-06 06:04:00|598.28|596.28|598.3|596.3|598.31|596.31|598.27|596.27|16
1607234650000|2020-12-06 06:04:10|598.28|596.28|598.14|596.14|598.28|596.28|598.14|596.14|10
1607234660000|2020-12-06 06:04:20|598.13|596.13|598.19|596.19|598.19|596.19|598.13|596.13|7
1607234670000|2020-12-06 06:04:30|598.18|596.18|598.24|596.24|598.29|596.29|598.18|596.18|12
1607234680000|2020-12-06 06:04:40|598.23|596.23|598.23|596.23|598.26|596.26|598.22|596.22|9
1607234690000|2020-12-06 06:04:50|598.22|596.22|598.2|596.2|598.24|596.24|598.2|596.2|5
1607234700000|2020-12-06 06:05:00|598.23|596.23|598.21|596.21|598.25|596.25|598.21|596.21|14
1607234710000|2020-12-06 06:05:10|598.24|596.24|598.21|596.21|598.24|596.24|598.19|596.19|7
1607234720000|2020-12-06 06:05:20|598.2|596.2|598.19|596.19|598.2|596.2|598.19|596.19|2
1607234730000|2020-12-06 06:05:30|598.2|596.2|598.2|596.2|598.22|596.22|598.2|596.2|5
1607234740000|2020-12-06 06:05:40|598.21|596.21|598.2|596.2|598.21|596.21|598.2|596.2|4
1607234750000|2020-12-06 06:05:50|598.21|596.21|598.06|596.06|598.21|596.21|598.06|596.06|13
1607234760000|2020-12-06 06:06:00|598.05|596.05|598.06|596.06|598.07|596.07|598.05|596.05|14
1607234770000|2020-12-06 06:06:10|598.05|596.05|597.94|595.94|598.06|596.06|597.93|595.93|17
1607234780000|2020-12-06 06:06:20|597.95|595.95|597.95|595.95|597.95|595.95|597.94|595.94|15
1607234790000|2020-12-06 06:06:30|597.94|595.94|597.94|595.94|597.95|595.95|597.93|595.93|9
1607234800000|2020-12-06 06:06:40|597.98|595.98|598.03|596.03|598.03|596.03|597.98|595.98|4
1607234810000|2020-12-06 06:06:50|598.02|596.02|598.02|596.02|598.06|596.06|598.02|596.02|11
1607234820000|2020-12-06 06:07:00|598.04|596.04|597.93|595.93|598.04|596.04|597.93|595.93|15
1607234830000|2020-12-06 06:07:10|597.91|595.91|597.78|595.78|597.93|595.93|597.78|595.78|12
1607234840000|2020-12-06 06:07:20|597.77|595.77|597.76|595.76|597.83|595.83|597.75|595.75|16
1607234850000|2020-12-06 06:07:30|597.77|595.77|597.68|595.68|597.79|595.79|597.68|595.68|19
1607234860000|2020-12-06 06:07:40|597.69|595.69|597.61|595.61|597.81|595.81|597.6|595.6|16
1607234870000|2020-12-06 06:07:50|597.59|595.59|597.6|595.6|597.62|595.62|597.59|595.59|13
1607234880000|2020-12-06 06:08:00|597.59|595.59|597.39|595.39|597.59|595.59|597.37|595.37|9
1607234890000|2020-12-06 06:08:10|597.38|595.38|597.36|595.36|597.38|595.38|597.33|595.33|10
1607234900000|2020-12-06 06:08:20|597.37|595.37|597.39|595.39|597.39|595.39|597.34|595.34|12
1607234910000|2020-12-06 06:08:30|597.38|595.38|597.33|595.33|597.46|595.46|597.32|595.32|16
1607234920000|2020-12-06 06:08:40|597.38|595.38|597.33|595.33|597.43|595.43|597.33|595.33|9
1607234930000|2020-12-06 06:08:50|597.34|595.34|597.32|595.32|597.36|595.36|597.31|595.31|8
1607234940000|2020-12-06 06:09:00|597.29|595.29|597.21|595.21|597.29|595.29|597.19|595.19|8
1607234950000|2020-12-06 06:09:10|597.19|595.19|597.16|595.16|597.2|595.2|597.15|595.15|17
1607234960000|2020-12-06 06:09:20|597.17|595.17|597.16|595.16|597.2|595.2|597.15|595.15|16
1607234970000|2020-12-06 06:09:30|597.17|595.17|597.15|595.15|597.2|595.2|597.12|595.12|12
1607234980000|2020-12-06 06:09:40|597.16|595.16|597.18|595.18|597.18|595.18|597.15|595.15|7
1607234990000|2020-12-06 06:09:50|597.15|595.15|597.18|595.18|597.23|595.23|597.14|595.14|11
1607235000000|2020-12-06 06:10:00|597.15|595.15|597.17|595.17|597.22|595.22|597.15|595.15|17
1607235010000|2020-12-06 06:10:10|597.18|595.18|597.14|595.14|597.18|595.18|597.1|595.1|6
1607235020000|2020-12-06 06:10:20|597.13|595.13|597.12|595.12|597.19|595.19|597.11|595.11|12
1607235030000|2020-12-06 06:10:30|597.09|595.09|597.09|595.09|597.11|595.11|597.07|595.07|11
1607235040000|2020-12-06 06:10:40|597.08|595.08|596.93|594.93|597.08|595.08|596.93|594.93|13
1607235050000|2020-12-06 06:10:50|596.98|594.98|596.97|594.97|596.98|594.98|596.93|594.93|10
1607235060000|2020-12-06 06:11:00|596.93|594.93|596.89|594.89|596.97|594.97|596.87|594.87|17
1607235070000|2020-12-06 06:11:10|596.87|594.87|596.88|594.88|596.91|594.91|596.86|594.86|23
1607235080000|2020-12-06 06:11:20|596.9|594.9|596.69|594.69|596.9|594.9|596.69|594.69|8
1607235090000|2020-12-06 06:11:30|596.67|594.67|596.66|594.66|596.67|594.67|596.66|594.66|4
1607235100000|2020-12-06 06:11:40|596.65|594.65|596.65|594.65|596.68|594.68|596.64|594.64|20
1607235110000|2020-12-06 06:11:50|596.64|594.64|596.82|594.82|596.82|594.82|596.64|594.64|20
1607235120000|2020-12-06 06:12:00|596.86|594.86|596.69|594.69|596.89|594.89|596.69|594.69|18
1607235130000|2020-12-06 06:12:10|596.7|594.7|596.64|594.64|596.7|594.7|596.63|594.63|11
1607235140000|2020-12-06 06:12:20|596.63|594.63|596.58|594.58|596.63|594.63|596.58|594.58|14
1607235150000|2020-12-06 06:12:30|596.57|594.57|596.51|594.51|596.57|594.57|596.5|594.5|14
1607235160000|2020-12-06 06:12:40|596.5|594.5|596.52|594.52|596.54|594.54|596.49|594.49|10
1607235170000|2020-12-06 06:12:50|596.53|594.53|596.47|594.47|596.53|594.53|596.47|594.47|21
1607235180000|2020-12-06 06:13:00|596.46|594.46|596.49|594.49|596.5|594.5|596.46|594.46|22
1607235190000|2020-12-06 06:13:10|596.48|594.48|596.4|594.4|596.48|594.48|596.38|594.38|18
1607235200000|2020-12-06 06:13:20|596.39|594.39|596.4|594.4|596.41|594.41|596.39|594.39|21
1607235210000|2020-12-06 06:13:30|596.41|594.41|596.41|594.41|596.41|594.41|596.4|594.4|15
1607235220000|2020-12-06 06:13:40|596.4|594.4|596.41|594.41|596.41|594.41|596.4|594.4|2
1607235230000|2020-12-06 06:13:50|596.4|594.4|596.42|594.42|596.5|594.5|596.4|594.4|14
1607235240000|2020-12-06 06:14:00|596.43|594.43|596.39|594.39|596.44|594.44|596.38|594.38|19
1607235250000|2020-12-06 06:14:10|596.34|594.34|596.37|594.37|596.37|594.37|596.33|594.33|22
1607235260000|2020-12-06 06:14:20|596.36|594.36|596.35|594.35|596.38|594.38|596.35|594.35|11
1607235270000|2020-12-06 06:14:30|596.36|594.36|596.38|594.38|596.38|594.38|596.36|594.36|9
1607235280000|2020-12-06 06:14:40|596.37|594.37|596.38|594.38|596.4|594.4|596.37|594.37|7
1607235290000|2020-12-06 06:14:50|596.35|594.35|596.57|594.57|596.57|594.57|596.35|594.35|18
1607235300000|2020-12-06 06:15:00|596.58|594.58|596.83|594.83|596.85|594.85|596.58|594.58|16
1607235310000|2020-12-06 06:15:10|596.84|594.84|596.82|594.82|596.85|594.85|596.8|594.8|21
1607235320000|2020-12-06 06:15:20|596.8|594.8|596.82|594.82|596.86|594.86|596.8|594.8|16
1607235330000|2020-12-06 06:15:30|596.83|594.83|596.86|594.86|596.86|594.86|596.83|594.83|2
1607235350000|2020-12-06 06:15:50|596.88|594.88|596.86|594.86|596.88|594.88|596.82|594.82|14
1607235360000|2020-12-06 06:16:00|596.87|594.87|596.93|594.93|596.93|594.93|596.84|594.84|10
1607235370000|2020-12-06 06:16:10|596.94|594.94|596.98|594.98|596.98|594.98|596.93|594.93|5
1607235380000|2020-12-06 06:16:20|597.06|595.06|597.07|595.07|597.11|595.11|597.05|595.05|11
1607235390000|2020-12-06 06:16:30|597.08|595.08|597.22|595.22|597.22|595.22|597.05|595.05|20
1607235400000|2020-12-06 06:16:40|597.32|595.32|597.36|595.36|597.37|595.37|597.31|595.31|10
1607235410000|2020-12-06 06:16:50|597.32|595.32|597.37|595.37|597.37|595.37|597.32|595.32|9
1607235420000|2020-12-06 06:17:00|597.35|595.35|597.24|595.24|597.37|595.37|597.23|595.23|17
1607235430000|2020-12-06 06:17:10|597.32|595.32|597.36|595.36|597.38|595.38|597.3|595.3|17
1607235440000|2020-12-06 06:17:20|597.35|595.35|597.43|595.43|597.46|595.46|597.35|595.35|18
1607235450000|2020-12-06 06:17:30|597.44|595.44|597.41|595.41|597.48|595.48|597.41|595.41|16
1607235460000|2020-12-06 06:17:40|597.42|595.42|597.53|595.53|597.55|595.55|597.37|595.37|20
1607235470000|2020-12-06 06:17:50|597.54|595.54|597.47|595.47|597.57|595.57|597.47|595.47|8
1607235480000|2020-12-06 06:18:00|597.48|595.48|597.47|595.47|597.52|595.52|597.46|595.46|7
1607235490000|2020-12-06 06:18:10|597.48|595.48|597.51|595.51|597.52|595.52|597.47|595.47|6
1607235500000|2020-12-06 06:18:20|597.52|595.52|597.49|595.49|597.52|595.52|597.49|595.49|2
1607235510000|2020-12-06 06:18:30|597.48|595.48|597.51|595.51|597.51|595.51|597.48|595.48|4
1607235520000|2020-12-06 06:18:40|597.5|595.5|597.54|595.54|597.54|595.54|597.49|595.49|11
1607235530000|2020-12-06 06:18:50|597.5|595.5|597.54|595.54|597.54|595.54|597.45|595.45|9
1607235540000|2020-12-06 06:19:00|597.57|595.57|597.58|595.58|597.58|595.58|597.55|595.55|3
1607235560000|2020-12-06 06:19:20|597.6|595.6|597.61|595.61|597.66|595.66|597.6|595.6|4
1607235570000|2020-12-06 06:19:30|597.63|595.63|597.71|595.71|597.72|595.72|597.61|595.61|11
1607235580000|2020-12-06 06:19:40|597.72|595.72|597.78|595.78|597.8|595.8|597.71|595.71|16
1607235590000|2020-12-06 06:19:50|597.79|595.79|597.79|595.79|597.88|595.88|597.78|595.78|16
1607235600000|2020-12-06 06:20:00|597.8|595.8|597.74|595.74|597.8|595.8|597.69|595.69|24
1607235610000|2020-12-06 06:20:10|597.75|595.75|597.72|595.72|597.81|595.81|597.71|595.71|19
1607235620000|2020-12-06 06:20:20|597.71|595.71|597.52|595.52|597.71|595.71|597.52|595.52|17
1607235630000|2020-12-06 06:20:30|597.51|595.51|597.5|595.5|597.51|595.51|597.5|595.5|2
1607235640000|2020-12-06 06:20:40|597.51|595.51|597.5|595.5|597.51|595.51|597.5|595.5|2
1607235650000|2020-12-06 06:20:50|597.51|595.51|597.54|595.54|597.56|595.56|597.49|595.49|10
1607235660000|2020-12-06 06:21:00|597.53|595.53|597.58|595.58|597.58|595.58|597.53|595.53|6
1607235670000|2020-12-06 06:21:10|597.57|595.57|597.54|595.54|597.58|595.58|597.54|595.54|3
1607235680000|2020-12-06 06:21:20|597.53|595.53|597.73|595.73|597.73|595.73|597.52|595.52|18
1607235690000|2020-12-06 06:21:30|597.72|595.72|597.74|595.74|597.76|595.76|597.68|595.68|14
1607235700000|2020-12-06 06:21:40|597.75|595.75|597.94|595.94|597.94|595.94|597.74|595.74|13
1607235710000|2020-12-06 06:21:50|597.93|595.93|597.91|595.91|597.95|595.95|597.88|595.88|18
1607235720000|2020-12-06 06:22:00|597.9|595.9|597.98|595.98|597.99|595.99|597.89|595.89|23
1607235730000|2020-12-06 06:22:10|597.99|595.99|598|596|598|596|597.98|595.98|11
1607235740000|2020-12-06 06:22:20|597.99|595.99|598.02|596.02|598.03|596.03|597.99|595.99|9
1607235750000|2020-12-06 06:22:30|598.03|596.03|598.04|596.04|598.05|596.05|598.02|596.02|11
1607235760000|2020-12-06 06:22:40|598.02|596.02|598.05|596.05|598.05|596.05|598.02|596.02|11
1607235770000|2020-12-06 06:22:50|598.03|596.03|598.05|596.05|598.05|596.05|598.03|596.03|2
1607235780000|2020-12-06 06:23:00|598.04|596.04|598.05|596.05|598.05|596.05|598.03|596.03|4
1607235790000|2020-12-06 06:23:10|598.07|596.07|598.16|596.16|598.19|596.19|598.05|596.05|16
1607235800000|2020-12-06 06:23:20|598.17|596.17|598.3|596.3|598.33|596.33|598.17|596.17|17
1607235810000|2020-12-06 06:23:30|598.31|596.31|598.28|596.28|598.31|596.31|598.22|596.22|17
1607235820000|2020-12-06 06:23:40|598.27|596.27|598.33|596.33|598.36|596.36|598.27|596.27|13
1607235830000|2020-12-06 06:23:50|598.32|596.32|598.35|596.35|598.35|596.35|598.32|596.32|8
1607235840000|2020-12-06 06:24:00|598.36|596.36|598.35|596.35|598.36|596.36|598.34|596.34|12
1607235850000|2020-12-06 06:24:10|598.34|596.34|598.36|596.36|598.38|596.38|598.32|596.32|13
1607235860000|2020-12-06 06:24:20|598.38|596.38|598.42|596.42|598.42|596.42|598.37|596.37|9
1607235870000|2020-12-06 06:24:30|598.45|596.45|598.45|596.45|598.46|596.46|598.42|596.42|22
1607235880000|2020-12-06 06:24:40|598.43|596.43|598.46|596.46|598.49|596.49|598.43|596.43|29
1607235890000|2020-12-06 06:24:50|598.47|596.47|598.5|596.5|598.5|596.5|598.46|596.46|27
1607235900000|2020-12-06 06:25:00|598.51|596.51|598.41|596.41|598.51|596.51|598.38|596.38|23
1607235910000|2020-12-06 06:25:10|598.38|596.38|598.4|596.4|598.41|596.41|598.37|596.37|22
1607235920000|2020-12-06 06:25:20|598.39|596.39|598.4|596.4|598.4|596.4|598.38|596.38|15
1607235930000|2020-12-06 06:25:30|598.39|596.39|598.36|596.36|598.41|596.41|598.36|596.36|18
1607235940000|2020-12-06 06:25:40|598.35|596.35|598.42|596.42|598.46|596.46|598.35|596.35|23
1607235950000|2020-12-06 06:25:50|598.43|596.43|598.35|596.35|598.43|596.43|598.35|596.35|11
1607235960000|2020-12-06 06:26:00|598.37|596.37|598.44|596.44|598.45|596.45|598.37|596.37|12
1607235970000|2020-12-06 06:26:10|598.46|596.46|598.58|596.58|598.58|596.58|598.46|596.46|16
1607235980000|2020-12-06 06:26:20|598.59|596.59|598.59|596.59|598.59|596.59|598.57|596.57|19
1607235990000|2020-12-06 06:26:30|598.56|596.56|598.58|596.58|598.59|596.59|598.55|596.55|13
1607236000000|2020-12-06 06:26:40|598.59|596.59|598.7|596.7|598.72|596.72|598.58|596.58|13
1607236010000|2020-12-06 06:26:50|598.72|596.72|598.71|596.71|598.72|596.72|598.69|596.69|14
1607236020000|2020-12-06 06:27:00|598.72|596.72|598.71|596.71|598.72|596.72|598.7|596.7|10
1607236030000|2020-12-06 06:27:10|598.72|596.72|598.7|596.7|598.72|596.72|598.69|596.69|6
1607236050000|2020-12-06 06:27:30|598.69|596.69|598.7|596.7|598.7|596.7|598.69|596.69|4
1607236060000|2020-12-06 06:27:40|598.71|596.71|598.78|596.78|598.78|596.78|598.7|596.7|12
1607236070000|2020-12-06 06:27:50|598.77|596.77|598.77|596.77|598.78|596.78|598.76|596.76|9
1607236080000|2020-12-06 06:28:00|598.76|596.76|598.83|596.83|598.83|596.83|598.76|596.76|12
1607236090000|2020-12-06 06:28:10|598.84|596.84|598.86|596.86|598.86|596.86|598.82|596.82|6
1607236100000|2020-12-06 06:28:20|598.85|596.85|598.85|596.85|598.85|596.85|598.83|596.83|13
1607236110000|2020-12-06 06:28:30|598.84|596.84|598.85|596.85|598.86|596.86|598.84|596.84|7
1607236120000|2020-12-06 06:28:40|598.88|596.88|598.86|596.86|598.89|596.89|598.85|596.85|17
1607236130000|2020-12-06 06:28:50|598.85|596.85|598.85|596.85|598.86|596.86|598.85|596.85|7
1607236140000|2020-12-06 06:29:00|598.88|596.88|598.8|596.8|598.89|596.89|598.8|596.8|12
1607236150000|2020-12-06 06:29:10|598.81|596.81|598.81|596.81|598.82|596.82|598.8|596.8|12
1607236160000|2020-12-06 06:29:20|598.8|596.8|598.79|596.79|598.81|596.81|598.79|596.79|11
1607236170000|2020-12-06 06:29:30|598.8|596.8|598.74|596.74|598.81|596.81|598.74|596.74|10
1607236180000|2020-12-06 06:29:40|598.77|596.77|598.82|596.82|598.84|596.84|598.75|596.75|20
1607236190000|2020-12-06 06:29:50|598.81|596.81|598.78|596.78|598.81|596.81|598.77|596.77|15
1607236200000|2020-12-06 06:30:00|598.79|596.79|598.78|596.78|598.79|596.79|598.76|596.76|8
1607236210000|2020-12-06 06:30:10|598.79|596.79|598.79|596.79|598.81|596.81|598.79|596.79|5
1607236220000|2020-12-06 06:30:20|598.8|596.8|598.83|596.83|598.83|596.83|598.79|596.79|11
1607236230000|2020-12-06 06:30:30|598.8|596.8|598.8|596.8|598.81|596.81|598.79|596.79|10
1607236240000|2020-12-06 06:30:40|598.83|596.83|598.83|596.83|598.83|596.83|598.83|596.83|1
1607236250000|2020-12-06 06:30:50|598.82|596.82|599.02|597.02|599.02|597.02|598.82|596.82|22
1607236260000|2020-12-06 06:31:00|599.03|597.03|598.94|596.94|599.03|597.03|598.94|596.94|15
1607236270000|2020-12-06 06:31:10|598.97|596.97|598.99|596.99|598.99|596.99|598.97|596.97|2
1607236290000|2020-12-06 06:31:30|598.98|596.98|599|597|599|597|598.94|596.94|12
1607236300000|2020-12-06 06:31:40|599.01|597.01|599.02|597.02|599.03|597.03|598.99|596.99|13
1607236310000|2020-12-06 06:31:50|599.03|597.03|599.06|597.06|599.06|597.06|599.02|597.02|5
1607236320000|2020-12-06 06:32:00|599.05|597.05|599.04|597.04|599.05|597.05|599.03|597.03|7
1607236330000|2020-12-06 06:32:10|599.09|597.09|599.13|597.13|599.14|597.14|599.08|597.08|16
1607236340000|2020-12-06 06:32:20|599.15|597.15|599.18|597.18|599.18|597.18|599.14|597.14|7
1607236350000|2020-12-06 06:32:30|599.16|597.16|599.2|597.2|599.23|597.23|599.16|597.16|9
1607236360000|2020-12-06 06:32:40|599.22|597.22|599.3|597.3|599.31|597.31|599.22|597.22|3
1607236370000|2020-12-06 06:32:50|599.31|597.31|599.41|597.41|599.42|597.42|599.31|597.31|8
1607236380000|2020-12-06 06:33:00|599.43|597.43|599.52|597.52|599.53|597.53|599.43|597.43|20
1607236390000|2020-12-06 06:33:10|599.51|597.51|599.48|597.48|599.57|597.57|599.48|597.48|16
1607236400000|2020-12-06 06:33:20|599.5|597.5|599.57|597.57|599.57|597.57|599.48|597.48|16
1607236410000|2020-12-06 06:33:30|599.55|597.55|599.54|597.54|599.56|597.56|599.54|597.54|10
1607236420000|2020-12-06 06:33:40|599.56|597.56|599.57|597.57|599.58|597.58|599.54|597.54|17
1607236430000|2020-12-06 06:33:50|599.58|597.58|599.61|597.61|599.61|597.61|599.54|597.54|8
1607236440000|2020-12-06 06:34:00|599.64|597.64|599.66|597.66|599.67|597.67|599.64|597.64|6
1607236450000|2020-12-06 06:34:10|599.67|597.67|599.67|597.67|599.69|597.69|599.67|597.67|9
1607236460000|2020-12-06 06:34:20|599.68|597.68|599.81|597.81|599.86|597.86|599.68|597.68|21
1607236470000|2020-12-06 06:34:30|599.8|597.8|599.81|597.81|599.81|597.81|599.76|597.76|23
1607236480000|2020-12-06 06:34:40|599.82|597.82|599.81|597.81|599.82|597.82|599.79|597.79|22
1607236490000|2020-12-06 06:34:50|599.8|597.8|599.73|597.73|599.8|597.8|599.7|597.7|20
1607236500000|2020-12-06 06:35:00|599.72|597.72|599.7|597.7|599.73|597.73|599.69|597.69|13
1607236510000|2020-12-06 06:35:10|599.69|597.69|599.75|597.75|599.76|597.76|599.69|597.69|8
1607236520000|2020-12-06 06:35:20|599.76|597.76|599.57|597.57|599.76|597.76|599.57|597.57|14
1607236530000|2020-12-06 06:35:30|599.58|597.58|599.51|597.51|599.58|597.58|599.48|597.48|20
1607236540000|2020-12-06 06:35:40|599.5|597.5|599.49|597.49|599.51|597.51|599.47|597.47|10
1607236550000|2020-12-06 06:35:50|599.48|597.48|599.48|597.48|599.48|597.48|599.48|597.48|1
1607236560000|2020-12-06 06:36:00|599.46|597.46|599.53|597.53|599.55|597.55|599.45|597.45|15
1607236570000|2020-12-06 06:36:10|599.55|597.55|599.49|597.49|599.55|597.55|599.49|597.49|6
1607236590000|2020-12-06 06:36:30|599.54|597.54|599.56|597.56|599.59|597.59|599.54|597.54|13
1607236600000|2020-12-06 06:36:40|599.55|597.55|599.64|597.64|599.66|597.66|599.55|597.55|26
1607236610000|2020-12-06 06:36:50|599.65|597.65|599.7|597.7|599.74|597.74|599.64|597.64|16
1607236620000|2020-12-06 06:37:00|599.71|597.71|599.7|597.7|599.74|597.74|599.7|597.7|16
1607236630000|2020-12-06 06:37:10|599.69|597.69|599.72|597.72|599.73|597.73|599.69|597.69|5
1607236640000|2020-12-06 06:37:20|599.73|597.73|599.78|597.78|599.79|597.79|599.72|597.72|11
1607236660000|2020-12-06 06:37:40|599.79|597.79|599.74|597.74|599.79|597.79|599.72|597.72|14
1607236670000|2020-12-06 06:37:50|599.72|597.72|599.6|597.6|599.74|597.74|599.54|597.54|23
1607236680000|2020-12-06 06:38:00|599.58|597.58|599.63|597.63|599.63|597.63|599.56|597.56|16
1607236690000|2020-12-06 06:38:10|599.61|597.61|599.55|597.55|599.62|597.62|599.51|597.51|17
1607236700000|2020-12-06 06:38:20|599.56|597.56|599.58|597.58|599.62|597.62|599.56|597.56|14
1607236710000|2020-12-06 06:38:30|599.57|597.57|599.61|597.61|599.62|597.62|599.55|597.55|24
1607236720000|2020-12-06 06:38:40|599.62|597.62|599.55|597.55|599.62|597.62|599.54|597.54|24
1607236730000|2020-12-06 06:38:50|599.54|597.54|599.57|597.57|599.59|597.59|599.54|597.54|23
1607236740000|2020-12-06 06:39:00|599.58|597.58|599.57|597.57|599.59|597.59|599.54|597.54|23
1607236750000|2020-12-06 06:39:10|599.58|597.58|599.79|597.79|599.79|597.79|599.56|597.56|21
1607236760000|2020-12-06 06:39:20|599.8|597.8|599.87|597.87|599.89|597.89|599.8|597.8|12
1607236770000|2020-12-06 06:39:30|599.85|597.85|599.85|597.85|599.86|597.86|599.85|597.85|5
1607236780000|2020-12-06 06:39:40|599.86|597.86|600.09|598.09|600.11|598.11|599.84|597.84|19
1607236790000|2020-12-06 06:39:50|600.06|598.06|600.04|598.04|600.07|598.07|600.04|598.04|7
1607236800000|2020-12-06 06:40:00|600.05|598.05|599.87|597.87|600.05|598.05|599.83|597.83|23
1607236810000|2020-12-06 06:40:10|599.88|597.88|599.92|597.92|599.94|597.94|599.87|597.87|23
1607236820000|2020-12-06 06:40:20|599.93|597.93|599.98|597.98|599.98|597.98|599.89|597.89|16
1607236830000|2020-12-06 06:40:30|599.97|597.97|599.97|597.97|599.99|597.99|599.96|597.96|15
1607236840000|2020-12-06 06:40:40|599.96|597.96|600.03|598.03|600.09|598.09|599.95|597.95|18
1607236850000|2020-12-06 06:40:50|600.04|598.04|599.99|597.99|600.04|598.04|599.96|597.96|11
1607236860000|2020-12-06 06:41:00|599.98|597.98|600.06|598.06|600.06|598.06|599.97|597.97|19
1607236870000|2020-12-06 06:41:10|600.04|598.04|599.99|597.99|600.05|598.05|599.98|597.98|18
1607236880000|2020-12-06 06:41:20|600|598|600|598|600.04|598.04|599.98|597.98|15
1607236890000|2020-12-06 06:41:30|599.99|597.99|599.99|597.99|599.99|597.99|599.97|597.97|28
1607236900000|2020-12-06 06:41:40|599.98|597.98|600.01|598.01|600.03|598.03|599.89|597.89|23
1607236910000|2020-12-06 06:41:50|600.02|598.02|599.99|597.99|600.02|598.02|599.98|597.98|13
1607236920000|2020-12-06 06:42:00|600|598|600.04|598.04|600.05|598.05|599.99|597.99|15
1607236930000|2020-12-06 06:42:10|600.05|598.05|600|598|600.05|598.05|600|598|15
1607236940000|2020-12-06 06:42:20|600.01|598.01|599.99|597.99|600.03|598.03|599.99|597.99|13
1607236950000|2020-12-06 06:42:30|600|598|599.98|597.98|600|598|599.97|597.97|7
1607236960000|2020-12-06 06:42:40|599.97|597.97|599.96|597.96|599.97|597.97|599.95|597.95|14
1607236970000|2020-12-06 06:42:50|599.95|597.95|599.95|597.95|599.98|597.98|599.94|597.94|21
1607236980000|2020-12-06 06:43:00|599.94|597.94|599.92|597.92|599.96|597.96|599.91|597.91|15
1607236990000|2020-12-06 06:43:10|599.91|597.91|599.89|597.89|599.93|597.93|599.87|597.87|11
1607237000000|2020-12-06 06:43:20|599.9|597.9|599.86|597.86|599.9|597.9|599.84|597.84|14
1607237010000|2020-12-06 06:43:30|599.87|597.87|599.68|597.68|599.92|597.92|599.68|597.68|28
1607237020000|2020-12-06 06:43:40|599.67|597.67|599.78|597.78|599.78|597.78|599.6|597.6|25
1607237030000|2020-12-06 06:43:50|599.77|597.77|599.92|597.92|599.93|597.93|599.77|597.77|14
1607237040000|2020-12-06 06:44:00|599.93|597.93|599.94|597.94|599.96|597.96|599.93|597.93|9
1607237050000|2020-12-06 06:44:10|599.95|597.95|599.88|597.88|599.97|597.97|599.87|597.87|15
1607237060000|2020-12-06 06:44:20|599.86|597.86|599.91|597.91|599.92|597.92|599.86|597.86|19
1607237070000|2020-12-06 06:44:30|599.9|597.9|599.86|597.86|599.91|597.91|599.85|597.85|10
1607237080000|2020-12-06 06:44:40|599.87|597.87|599.81|597.81|599.87|597.87|599.81|597.81|14
1607237090000|2020-12-06 06:44:50|599.82|597.82|599.87|597.87|599.9|597.9|599.82|597.82|11
1607237100000|2020-12-06 06:45:00|599.88|597.88|599.78|597.78|599.88|597.88|599.76|597.76|16
1607237110000|2020-12-06 06:45:10|599.77|597.77|599.76|597.76|599.77|597.77|599.74|597.74|13
1607237120000|2020-12-06 06:45:20|599.77|597.77|599.67|597.67|599.77|597.77|599.67|597.67|5
1607237130000|2020-12-06 06:45:30|599.66|597.66|599.71|597.71|599.71|597.71|599.65|597.65|11
1607237140000|2020-12-06 06:45:40|599.7|597.7|599.72|597.72|599.75|597.75|599.7|597.7|11
1607237150000|2020-12-06 06:45:50|599.74|597.74|599.74|597.74|599.75|597.75|599.72|597.72|5
1607237160000|2020-12-06 06:46:00|599.73|597.73|599.71|597.71|599.75|597.75|599.71|597.71|5
1607237180000|2020-12-06 06:46:20|599.7|597.7|599.69|597.69|599.7|597.7|599.68|597.68|8
1607237190000|2020-12-06 06:46:30|599.7|597.7|599.7|597.7|599.7|597.7|599.68|597.68|10
1607237200000|2020-12-06 06:46:40|599.68|597.68|599.69|597.69|599.7|597.7|599.67|597.67|8
1607237210000|2020-12-06 06:46:50|599.7|597.7|599.68|597.68|599.7|597.7|599.68|597.68|9
1607237220000|2020-12-06 06:47:00|599.69|597.69|599.68|597.68|599.69|597.69|599.67|597.67|16
1607237230000|2020-12-06 06:47:10|599.69|597.69|599.68|597.68|599.69|597.69|599.68|597.68|2
1607237240000|2020-12-06 06:47:20|599.69|597.69|599.69|597.69|599.69|597.69|599.69|597.69|1
1607237250000|2020-12-06 06:47:30|599.68|597.68|599.68|597.68|599.69|597.69|599.68|597.68|3
1607237260000|2020-12-06 06:47:40|599.69|597.69|599.71|597.71|599.74|597.74|599.68|597.68|12
1607237270000|2020-12-06 06:47:50|599.72|597.72|599.71|597.71|599.74|597.74|599.71|597.71|6
1607237280000|2020-12-06 06:48:00|599.72|597.72|599.68|597.68|599.72|597.72|599.68|597.68|8
1607237290000|2020-12-06 06:48:10|599.69|597.69|599.69|597.69|599.7|597.7|599.69|597.69|5
1607237300000|2020-12-06 06:48:20|599.68|597.68|599.71|597.71|599.73|597.73|599.68|597.68|11
1607237310000|2020-12-06 06:48:30|599.74|597.74|599.73|597.73|599.74|597.74|599.72|597.72|14
1607237320000|2020-12-06 06:48:40|599.74|597.74|599.71|597.71|599.74|597.74|599.71|597.71|9
1607237330000|2020-12-06 06:48:50|599.7|597.7|599.7|597.7|599.72|597.72|599.7|597.7|5
1607237340000|2020-12-06 06:49:00|599.71|597.71|599.7|597.7|599.71|597.71|599.7|597.7|2
1607237350000|2020-12-06 06:49:10|599.71|597.71|599.38|597.38|599.71|597.71|599.37|597.37|25
1607237360000|2020-12-06 06:49:20|599.39|597.39|599.49|597.49|599.49|597.49|599.37|597.37|15
1607237370000|2020-12-06 06:49:30|599.46|597.46|599.45|597.45|599.48|597.48|599.41|597.41|17
1607237380000|2020-12-06 06:49:40|599.44|597.44|599.4|597.4|599.44|597.44|599.38|597.38|19
1607237390000|2020-12-06 06:49:50|599.42|597.42|599.41|597.41|599.42|597.42|599.4|597.4|21
1607237400000|2020-12-06 06:50:00|599.42|597.42|599.41|597.41|599.43|597.43|599.4|597.4|17
1607237410000|2020-12-06 06:50:10|599.4|597.4|599.44|597.44|599.44|597.44|599.4|597.4|14
1607237420000|2020-12-06 06:50:20|599.43|597.43|599.42|597.42|599.44|597.44|599.41|597.41|14
1607237430000|2020-12-06 06:50:30|599.43|597.43|599.42|597.42|599.43|597.43|599.41|597.41|14
1607237440000|2020-12-06 06:50:40|599.43|597.43|599.49|597.49|599.49|597.49|599.42|597.42|13
1607237450000|2020-12-06 06:50:50|599.5|597.5|599.58|597.58|599.6|597.6|599.5|597.5|15
1607237460000|2020-12-06 06:51:00|599.59|597.59|599.42|597.42|599.59|597.59|599.42|597.42|12
1607237470000|2020-12-06 06:51:10|599.41|597.41|599.46|597.46|599.47|597.47|599.4|597.4|14
1607237480000|2020-12-06 06:51:20|599.47|597.47|599.47|597.47|599.47|597.47|599.46|597.46|11
1607237490000|2020-12-06 06:51:30|599.46|597.46|599.46|597.46|599.47|597.47|599.45|597.45|7
1607237500000|2020-12-06 06:51:40|599.45|597.45|599.47|597.47|599.48|597.48|599.45|597.45|3
1607237510000|2020-12-06 06:51:50|599.49|597.49|599.46|597.46|599.51|597.51|599.46|597.46|9
1607237520000|2020-12-06 06:52:00|599.47|597.47|599.47|597.47|599.48|597.48|599.46|597.46|15
1607237530000|2020-12-06 06:52:10|599.45|597.45|599.46|597.46|599.47|597.47|599.45|597.45|10
1607237540000|2020-12-06 06:52:20|599.47|597.47|599.47|597.47|599.47|597.47|599.46|597.46|11
1607237550000|2020-12-06 06:52:30|599.46|597.46|599.41|597.41|599.47|597.47|599.4|597.4|16
1607237560000|2020-12-06 06:52:40|599.4|597.4|599.4|597.4|599.41|597.41|599.39|597.39|13
1607237570000|2020-12-06 06:52:50|599.39|597.39|599.39|597.39|599.4|597.4|599.39|597.39|9
1607237580000|2020-12-06 06:53:00|599.38|597.38|599.38|597.38|599.4|597.4|599.37|597.37|10
1607237590000|2020-12-06 06:53:10|599.37|597.37|599.4|597.4|599.4|597.4|599.37|597.37|6
1607237600000|2020-12-06 06:53:20|599.39|597.39|599.38|597.38|599.41|597.41|599.38|597.38|7
1607237610000|2020-12-06 06:53:30|599.37|597.37|599.25|597.25|599.37|597.37|599.25|597.25|7
1607237620000|2020-12-06 06:53:40|599.23|597.23|599.22|597.22|599.23|597.23|599.21|597.21|5
1607237630000|2020-12-06 06:53:50|599.21|597.21|599.2|597.2|599.22|597.22|599.2|597.2|6
1607237640000|2020-12-06 06:54:00|599.18|597.18|599.15|597.15|599.18|597.18|599.15|597.15|8
1607237650000|2020-12-06 06:54:10|599.16|597.16|599.15|597.15|599.16|597.16|599.14|597.14|7
1607237660000|2020-12-06 06:54:20|599.14|597.14|599.11|597.11|599.15|597.15|599.09|597.09|11
1607237670000|2020-12-06 06:54:30|599.1|597.1|599.12|597.12|599.12|597.12|599.09|597.09|12
1607237680000|2020-12-06 06:54:40|599.16|597.16|599|597|599.16|597.16|599|597|17
1607237690000|2020-12-06 06:54:50|599.01|597.01|598.83|596.83|599.01|597.01|598.83|596.83|10
1607237700000|2020-12-06 06:55:00|598.82|596.82|598.81|596.81|598.82|596.82|598.81|596.81|2
1607237710000|2020-12-06 06:55:10|598.8|596.8|598.78|596.78|598.8|596.8|598.77|596.77|10
1607237720000|2020-12-06 06:55:20|598.77|596.77|598.86|596.86|598.87|596.87|598.77|596.77|7
1607237730000|2020-12-06 06:55:30|598.85|596.85|598.85|596.85|598.85|596.85|598.84|596.84|11
1607237740000|2020-12-06 06:55:40|598.84|596.84|598.87|596.87|598.88|596.88|598.84|596.84|17
1607237750000|2020-12-06 06:55:50|598.9|596.9|598.86|596.86|598.91|596.91|598.86|596.86|7
1607237760000|2020-12-06 06:56:00|598.77|596.77|598.69|596.69|598.78|596.78|598.69|596.69|7
1607237770000|2020-12-06 06:56:10|598.7|596.7|598.69|596.69|598.7|596.7|598.69|596.69|2
1607237780000|2020-12-06 06:56:20|598.68|596.68|598.7|596.7|598.7|596.7|598.67|596.67|4
1607237790000|2020-12-06 06:56:30|598.67|596.67|598.69|596.69|598.7|596.7|598.67|596.67|5
1607237800000|2020-12-06 06:56:40|598.68|596.68|598.67|596.67|598.68|596.68|598.67|596.67|2
1607237810000|2020-12-06 06:56:50|598.66|596.66|598.63|596.63|598.66|596.66|598.63|596.63|4
1607237820000|2020-12-06 06:57:00|598.64|596.64|598.62|596.62|598.64|596.64|598.62|596.62|3
1607237830000|2020-12-06 06:57:10|598.61|596.61|598.59|596.59|598.62|596.62|598.58|596.58|6
1607237840000|2020-12-06 06:57:20|598.58|596.58|598.76|596.76|598.76|596.76|598.58|596.58|20
1607237850000|2020-12-06 06:57:30|598.75|596.75|598.69|596.69|598.75|596.75|598.67|596.67|19
1607237860000|2020-12-06 06:57:40|598.68|596.68|598.64|596.64|598.69|596.69|598.62|596.62|18
1607237870000|2020-12-06 06:57:50|598.65|596.65|598.74|596.74|598.75|596.75|598.64|596.64|13
1607237880000|2020-12-06 06:58:00|598.73|596.73|598.73|596.73|598.76|596.76|598.72|596.72|11
1607237890000|2020-12-06 06:58:10|598.72|596.72|598.74|596.74|598.75|596.75|598.72|596.72|17
1607237900000|2020-12-06 06:58:20|598.73|596.73|598.73|596.73|598.75|596.75|598.71|596.71|18
1607237910000|2020-12-06 06:58:30|598.75|596.75|598.75|596.75|598.75|596.75|598.73|596.73|17
1607237920000|2020-12-06 06:58:40|598.74|596.74|598.78|596.78|598.8|596.8|598.73|596.73|24
1607237930000|2020-12-06 06:58:50|598.77|596.77|598.77|596.77|598.79|596.79|598.76|596.76|20
1607237940000|2020-12-06 06:59:00|598.76|596.76|598.75|596.75|598.76|596.76|598.69|596.69|20
1607237950000|2020-12-06 06:59:10|598.74|596.74|598.74|596.74|598.74|596.74|598.74|596.74|1
1607237960000|2020-12-06 06:59:20|598.75|596.75|598.74|596.74|598.75|596.75|598.74|596.74|4
1607237970000|2020-12-06 06:59:30|598.73|596.73|598.74|596.74|598.74|596.74|598.73|596.73|8
1607237980000|2020-12-06 06:59:40|598.73|596.73|598.76|596.76|598.76|596.76|598.73|596.73|14
1607237990000|2020-12-06 06:59:50|598.75|596.75|598.76|596.76|598.76|596.76|598.75|596.75|16
1607238000000|2020-12-06 07:00:00|598.75|596.75|598.72|596.72|598.75|596.75|598.67|596.67|18
1607238010000|2020-12-06 07:00:10|598.71|596.71|598.74|596.74|598.75|596.75|598.71|596.71|25
1607238020000|2020-12-06 07:00:20|598.75|596.75|598.75|596.75|598.75|596.75|598.73|596.73|11
1607238030000|2020-12-06 07:00:30|598.74|596.74|598.75|596.75|598.76|596.76|598.74|596.74|5
1607238040000|2020-12-06 07:00:40|598.74|596.74|598.76|596.76|598.76|596.76|598.74|596.74|11
1607238050000|2020-12-06 07:00:50|598.75|596.75|599.06|597.06|599.06|597.06|598.75|596.75|23
1607238060000|2020-12-06 07:01:00|599.09|597.09|599.1|597.1|599.13|597.13|599.08|597.08|21
1607238070000|2020-12-06 07:01:10|599.11|597.11|599.19|597.19|599.21|597.21|599.07|597.07|23
1607238080000|2020-12-06 07:01:20|599.21|597.21|599.17|597.17|599.21|597.21|599.17|597.17|9
1607238090000|2020-12-06 07:01:30|599.18|597.18|599.2|597.2|599.26|597.26|599.18|597.18|23
1607238100000|2020-12-06 07:01:40|599.19|597.19|599.17|597.17|599.3|597.3|599.16|597.16|22
1607238110000|2020-12-06 07:01:50|599.18|597.18|599.28|597.28|599.29|597.29|599.17|597.17|13
1607238120000|2020-12-06 07:02:00|599.27|597.27|599.29|597.29|599.37|597.37|599.27|597.27|8
1607238130000|2020-12-06 07:02:10|599.31|597.31|599.34|597.34|599.4|597.4|599.31|597.31|20
1607238140000|2020-12-06 07:02:20|599.35|597.35|599.4|597.4|599.44|597.44|599.34|597.34|17
1607238150000|2020-12-06 07:02:30|599.43|597.43|599.14|597.14|599.43|597.43|599.14|597.14|15
1607238160000|2020-12-06 07:02:40|599.13|597.13|599.12|597.12|599.13|597.13|599.12|597.12|4
1607238170000|2020-12-06 07:02:50|599.13|597.13|599.14|597.14|599.14|597.14|599.13|597.13|2
1607238180000|2020-12-06 07:03:00|599.15|597.15|599.15|597.15|599.15|597.15|599.15|597.15|1
1607238190000|2020-12-06 07:03:10|599.13|597.13|599.04|597.04|599.14|597.14|599.01|597.01|14
1607238200000|2020-12-06 07:03:20|599.03|597.03|598.9|596.9|599.04|597.04|598.9|596.9|12
1607238210000|2020-12-06 07:03:30|598.92|596.92|598.83|596.83|598.92|596.92|598.83|596.83|13
1607238220000|2020-12-06 07:03:40|598.84|596.84|598.45|596.45|598.85|596.85|598.45|596.45|16
1607238230000|2020-12-06 07:03:50|598.46|596.46|598.42|596.42|598.46|596.46|598.42|596.42|24
1607238240000|2020-12-06 07:04:00|598.39|596.39|598.2|596.2|598.4|596.4|598.2|596.2|17
1607238250000|2020-12-06 07:04:10|598.19|596.19|598.05|596.05|598.22|596.22|598.03|596.03|20
1607238260000|2020-12-06 07:04:20|598.03|596.03|598.06|596.06|598.08|596.08|598.02|596.02|24
1607238270000|2020-12-06 07:04:30|598.08|596.08|598.11|596.11|598.15|596.15|598.08|596.08|21
1607238280000|2020-12-06 07:04:40|598.15|596.15|598.4|596.4|598.41|596.41|598.15|596.15|24
1607238290000|2020-12-06 07:04:50|598.39|596.39|598.3|596.3|598.4|596.4|598.3|596.3|12
1607238300000|2020-12-06 07:05:00|598.31|596.31|598.22|596.22|598.31|596.31|598.21|596.21|26
1607238310000|2020-12-06 07:05:10|598.21|596.21|598.19|596.19|598.22|596.22|598.18|596.18|15
1607238320000|2020-12-06 07:05:20|598.15|596.15|598.04|596.04|598.16|596.16|598.04|596.04|16
1607238330000|2020-12-06 07:05:30|598.05|596.05|598.07|596.07|598.13|596.13|598.05|596.05|20
1607238340000|2020-12-06 07:05:40|598.06|596.06|598.08|596.08|598.08|596.08|598.05|596.05|18
1607238350000|2020-12-06 07:05:50|598.07|596.07|598.07|596.07|598.08|596.08|598.07|596.07|13
1607238360000|2020-12-06 07:06:00|598.08|596.08|598.09|596.09|598.1|596.1|598.07|596.07|16
1607238370000|2020-12-06 07:06:10|598.08|596.08|598.03|596.03|598.1|596.1|598.01|596.01|14
1607238380000|2020-12-06 07:06:20|598.02|596.02|598.02|596.02|598.04|596.04|598.02|596.02|19
1607238390000|2020-12-06 07:06:30|598.03|596.03|598|596|598.03|596.03|597.98|595.98|13
1607238400000|2020-12-06 07:06:40|598.01|596.01|598|596|598.02|596.02|597.99|595.99|12
1607238410000|2020-12-06 07:06:50|597.99|595.99|597.99|595.99|598|596|597.99|595.99|5
1607238420000|2020-12-06 07:07:00|598.01|596.01|597.95|595.95|598.02|596.02|597.95|595.95|7
1607238430000|2020-12-06 07:07:10|597.94|595.94|597.93|595.93|597.95|595.95|597.93|595.93|8
1607238440000|2020-12-06 07:07:20|597.94|595.94|597.95|595.95|597.96|595.96|597.93|595.93|15
1607238450000|2020-12-06 07:07:30|597.94|595.94|597.92|595.92|597.94|595.94|597.92|595.92|3
1607238460000|2020-12-06 07:07:40|597.93|595.93|597.96|595.96|597.97|595.97|597.93|595.93|11
1607238470000|2020-12-06 07:07:50|597.95|595.95|597.7|595.7|597.96|595.96|597.69|595.69|13
1607238480000|2020-12-06 07:08:00|597.66|595.66|597.67|595.67|597.68|595.68|597.65|595.65|15
1607238490000|2020-12-06 07:08:10|597.66|595.66|597.68|595.68|597.69|595.69|597.66|595.66|21
1607238500000|2020-12-06 07:08:20|597.69|595.69|597.79|595.79|597.82|595.82|597.69|595.69|17
1607238510000|2020-12-06 07:08:30|597.8|595.8|597.8|595.8|597.8|595.8|597.75|595.75|17
1607238520000|2020-12-06 07:08:40|597.79|595.79|597.81|595.81|597.82|595.82|597.79|595.79|9
1607238530000|2020-12-06 07:08:50|597.8|595.8|597.88|595.88|597.91|595.91|597.8|595.8|27
1607238540000|2020-12-06 07:09:00|597.9|595.9|598.05|596.05|598.05|596.05|597.88|595.88|13
1607238550000|2020-12-06 07:09:10|598.04|596.04|598.02|596.02|598.05|596.05|598.02|596.02|12
1607238560000|2020-12-06 07:09:20|598.03|596.03|598.02|596.02|598.03|596.03|598.01|596.01|3
1607238570000|2020-12-06 07:09:30|598|596|597.97|595.97|598.01|596.01|597.96|595.96|14
1607238580000|2020-12-06 07:09:40|597.96|595.96|597.96|595.96|597.96|595.96|597.94|595.94|6
1607238590000|2020-12-06 07:09:50|597.94|595.94|597.93|595.93|597.95|595.95|597.91|595.91|8
1607238600000|2020-12-06 07:10:00|597.94|595.94|597.97|595.97|597.98|595.98|597.94|595.94|5
1607238610000|2020-12-06 07:10:10|597.98|595.98|598.04|596.04|598.04|596.04|597.96|595.96|13
1607238620000|2020-12-06 07:10:20|598.05|596.05|598.07|596.07|598.08|596.08|598.04|596.04|13
1607238630000|2020-12-06 07:10:30|598.08|596.08|598.4|596.4|598.41|596.41|598.06|596.06|18
1607238640000|2020-12-06 07:10:40|598.38|596.38|598.61|596.61|598.61|596.61|598.38|596.38|11
1607238650000|2020-12-06 07:10:50|598.64|596.64|598.68|596.68|598.71|596.71|598.64|596.64|8
1607238660000|2020-12-06 07:11:00|598.69|596.69|598.82|596.82|598.83|596.83|598.66|596.66|17
1607238670000|2020-12-06 07:11:10|598.83|596.83|598.8|596.8|598.83|596.83|598.8|596.8|12
1607238680000|2020-12-06 07:11:20|598.81|596.81|598.81|596.81|598.81|596.81|598.79|596.79|14
1607238690000|2020-12-06 07:11:30|598.82|596.82|598.93|596.93|598.93|596.93|598.78|596.78|15
1607238700000|2020-12-06 07:11:40|598.92|596.92|598.93|596.93|598.93|596.93|598.92|596.92|2
1607238710000|2020-12-06 07:11:50|598.92|596.92|598.94|596.94|598.96|596.96|598.89|596.89|11
1607238720000|2020-12-06 07:12:00|598.95|596.95|599.07|597.07|599.07|597.07|598.95|596.95|18
1607238730000|2020-12-06 07:12:10|599.12|597.12|599.18|597.18|599.2|597.2|599.12|597.12|5
1607238740000|2020-12-06 07:12:20|599.2|597.2|599.37|597.37|599.37|597.37|599.2|597.2|13
1607238750000|2020-12-06 07:12:30|599.39|597.39|599.37|597.37|599.41|597.41|599.37|597.37|5
1607238760000|2020-12-06 07:12:40|599.39|597.39|599.53|597.53|599.53|597.53|599.39|597.39|6
1607238770000|2020-12-06 07:12:50|599.51|597.51|599.58|597.58|599.59|597.59|599.51|597.51|11
1607238780000|2020-12-06 07:13:00|599.57|597.57|599.58|597.58|599.58|597.58|599.57|597.57|2
1607238790000|2020-12-06 07:13:10|599.54|597.54|599.56|597.56|599.56|597.56|599.53|597.53|5
1607238800000|2020-12-06 07:13:20|599.57|597.57|599.59|597.59|599.6|597.6|599.56|597.56|10
1607238810000|2020-12-06 07:13:30|599.6|597.6|599.55|597.55|599.6|597.6|599.52|597.52|10
1607238820000|2020-12-06 07:13:40|599.54|597.54|599.56|597.56|599.57|597.57|599.54|597.54|5
1607238830000|2020-12-06 07:13:50|599.54|597.54|599.56|597.56|599.56|597.56|599.54|597.54|4
1607238840000|2020-12-06 07:14:00|599.53|597.53|599.57|597.57|599.57|597.57|599.53|597.53|4
1607238850000|2020-12-06 07:14:10|599.58|597.58|599.57|597.57|599.58|597.58|599.56|597.56|6
1607238860000|2020-12-06 07:14:20|599.58|597.58|599.47|597.47|599.58|597.58|599.46|597.46|12
1607238870000|2020-12-06 07:14:30|599.48|597.48|599.46|597.46|599.5|597.5|599.46|597.46|6
1607238880000|2020-12-06 07:14:40|599.45|597.45|599.44|597.44|599.45|597.45|599.44|597.44|6
1607238890000|2020-12-06 07:14:50|599.46|597.46|599.44|597.44|599.46|597.46|599.44|597.44|3
1607238900000|2020-12-06 07:15:00|599.45|597.45|599.32|597.32|599.49|597.49|599.31|597.31|20
1607238910000|2020-12-06 07:15:10|599.33|597.33|599.31|597.31|599.33|597.33|599.3|597.3|13
1607238920000|2020-12-06 07:15:20|599.3|597.3|599.32|597.32|599.32|597.32|599.29|597.29|10
1607238930000|2020-12-06 07:15:30|599.33|597.33|599.33|597.33|599.34|597.34|599.3|597.3|10
1607238940000|2020-12-06 07:15:40|599.34|597.34|599.31|597.31|599.34|597.34|599.31|597.31|2
1607238960000|2020-12-06 07:16:00|599.3|597.3|599.29|597.29|599.3|597.3|599.29|597.29|2
1607238970000|2020-12-06 07:16:10|599.3|597.3|599.32|597.32|599.32|597.32|599.3|597.3|4
1607238990000|2020-12-06 07:16:30|599.33|597.33|599.34|597.34|599.34|597.34|599.32|597.32|6
1607239000000|2020-12-06 07:16:40|599.33|597.33|599.35|597.35|599.35|597.35|599.33|597.33|3
1607239010000|2020-12-06 07:16:50|599.33|597.33|599.32|597.32|599.34|597.34|599.31|597.31|8
1607239020000|2020-12-06 07:17:00|599.34|597.34|599.35|597.35|599.36|597.36|599.34|597.34|5
1607239030000|2020-12-06 07:17:10|599.39|597.39|599.4|597.4|599.4|597.4|599.39|597.39|2
1607239070000|2020-12-06 07:17:50|599.41|597.41|599.41|597.41|599.42|597.42|599.41|597.41|3
1607239080000|2020-12-06 07:18:00|599.42|597.42|599.41|597.41|599.42|597.42|599.41|597.41|2
1607239090000|2020-12-06 07:18:10|599.42|597.42|599.44|597.44|599.44|597.44|599.41|597.41|3
1607239100000|2020-12-06 07:18:20|599.45|597.45|599.42|597.42|599.45|597.45|599.42|597.42|6
1607239120000|2020-12-06 07:18:40|599.43|597.43|599.48|597.48|599.48|597.48|599.41|597.41|7
1607239130000|2020-12-06 07:18:50|599.47|597.47|599.47|597.47|599.48|597.48|599.47|597.47|5
1607239140000|2020-12-06 07:19:00|599.48|597.48|599.47|597.47|599.48|597.48|599.47|597.47|2
1607239160000|2020-12-06 07:19:20|599.49|597.49|599.5|597.5|599.51|597.51|599.48|597.48|9
1607239170000|2020-12-06 07:19:30|599.52|597.52|599.5|597.5|599.52|597.52|599.49|597.49|4
1607239180000|2020-12-06 07:19:40|599.51|597.51|599.5|597.5|599.52|597.52|599.5|597.5|6
1607239190000|2020-12-06 07:19:50|599.51|597.51|599.53|597.53|599.53|597.53|599.5|597.5|6
1607239200000|2020-12-06 07:20:00|599.54|597.54|599.54|597.54|599.55|597.55|599.52|597.52|8
1607239210000|2020-12-06 07:20:10|599.53|597.53|599.53|597.53|599.53|597.53|599.52|597.52|5
1607239220000|2020-12-06 07:20:20|599.52|597.52|599.57|597.57|599.58|597.58|599.52|597.52|8
1607239230000|2020-12-06 07:20:30|599.58|597.58|599.55|597.55|599.58|597.58|599.55|597.55|6
1607239240000|2020-12-06 07:20:40|599.56|597.56|599.55|597.55|599.56|597.56|599.55|597.55|6
1607239250000|2020-12-06 07:20:50|599.54|597.54|599.55|597.55|599.55|597.55|599.54|597.54|2
1607239260000|2020-12-06 07:21:00|599.6|597.6|599.6|597.6|599.6|597.6|599.59|597.59|3
1607239270000|2020-12-06 07:21:10|599.59|597.59|599.6|597.6|599.6|597.6|599.59|597.59|2
1607239280000|2020-12-06 07:21:20|599.61|597.61|599.59|597.59|599.61|597.61|599.59|597.59|2
1607239290000|2020-12-06 07:21:30|599.6|597.6|599.6|597.6|599.6|597.6|599.59|597.59|5
1607239300000|2020-12-06 07:21:40|599.59|597.59|599.54|597.54|599.6|597.6|599.53|597.53|7
1607239310000|2020-12-06 07:21:50|599.55|597.55|599.54|597.54|599.56|597.56|599.53|597.53|5
1607239320000|2020-12-06 07:22:00|599.53|597.53|599.58|597.58|599.6|597.6|599.53|597.53|16
1607239330000|2020-12-06 07:22:10|599.59|597.59|599.57|597.57|599.59|597.59|599.57|597.57|7
1607239340000|2020-12-06 07:22:20|599.6|597.6|599.59|597.59|599.6|597.6|599.56|597.56|18
1607239350000|2020-12-06 07:22:30|599.58|597.58|599.6|597.6|599.6|597.6|599.56|597.56|14
1607239360000|2020-12-06 07:22:40|599.59|597.59|599.68|597.68|599.68|597.68|599.58|597.58|21
1607239370000|2020-12-06 07:22:50|599.7|597.7|599.54|597.54|599.71|597.71|599.54|597.54|21
1607239380000|2020-12-06 07:23:00|599.55|597.55|599.51|597.51|599.55|597.55|599.51|597.51|3
1607239390000|2020-12-06 07:23:10|599.5|597.5|599.58|597.58|599.6|597.6|599.5|597.5|10
1607239400000|2020-12-06 07:23:20|599.59|597.59|599.61|597.61|599.62|597.62|599.58|597.58|5
1607239410000|2020-12-06 07:23:30|599.6|597.6|599.6|597.6|599.63|597.63|599.59|597.59|8
1607239420000|2020-12-06 07:23:40|599.61|597.61|599.6|597.6|599.61|597.61|599.59|597.59|6
1607239430000|2020-12-06 07:23:50|599.61|597.61|599.72|597.72|599.75|597.75|599.6|597.6|14
1607239440000|2020-12-06 07:24:00|599.73|597.73|599.7|597.7|599.73|597.73|599.7|597.7|5
1607239450000|2020-12-06 07:24:10|599.71|597.71|599.71|597.71|599.71|597.71|599.7|597.7|3
1607239460000|2020-12-06 07:24:20|599.72|597.72|599.75|597.75|599.75|597.75|599.72|597.72|5
1607239470000|2020-12-06 07:24:30|599.74|597.74|599.68|597.68|599.75|597.75|599.66|597.66|10
1607239480000|2020-12-06 07:24:40|599.67|597.67|599.67|597.67|599.68|597.68|599.67|597.67|7
1607239490000|2020-12-06 07:24:50|599.68|597.68|599.7|597.7|599.72|597.72|599.67|597.67|14
1607239500000|2020-12-06 07:25:00|599.69|597.69|599.86|597.86|599.86|597.86|599.69|597.69|12
1607239510000|2020-12-06 07:25:10|599.84|597.84|599.84|597.84|599.85|597.85|599.81|597.81|13
1607239520000|2020-12-06 07:25:20|599.85|597.85|599.88|597.88|599.88|597.88|599.84|597.84|5
1607239530000|2020-12-06 07:25:30|599.9|597.9|599.91|597.91|599.92|597.92|599.89|597.89|6
1607239540000|2020-12-06 07:25:40|599.9|597.9|599.93|597.93|599.93|597.93|599.89|597.89|6
1607239550000|2020-12-06 07:25:50|599.91|597.91|599.94|597.94|599.94|597.94|599.9|597.9|14
1607239560000|2020-12-06 07:26:00|599.93|597.93|599.94|597.94|599.95|597.95|599.93|597.93|4
1607239570000|2020-12-06 07:26:10|599.95|597.95|599.94|597.94|599.95|597.95|599.94|597.94|6
1607239580000|2020-12-06 07:26:20|599.95|597.95|599.96|597.96|599.97|597.97|599.95|597.95|4
1607239590000|2020-12-06 07:26:30|599.95|597.95|599.97|597.97|599.97|597.97|599.95|597.95|6
1607239600000|2020-12-06 07:26:40|599.95|597.95|600.14|598.14|600.19|598.19|599.95|597.95|15
1607239610000|2020-12-06 07:26:50|600.13|598.13|600.2|598.2|600.2|598.2|600.1|598.1|23
1607239620000|2020-12-06 07:27:00|600.19|598.19|600.46|598.46|600.47|598.47|600.18|598.18|19
1607239630000|2020-12-06 07:27:10|600.47|598.47|600.55|598.55|600.55|598.55|600.47|598.47|19
1607239640000|2020-12-06 07:27:20|600.56|598.56|600.75|598.75|600.77|598.77|600.55|598.55|22
1607239650000|2020-12-06 07:27:30|600.74|598.74|600.78|598.78|600.8|598.8|600.74|598.74|13
1607239660000|2020-12-06 07:27:40|600.77|598.77|600.77|598.77|600.84|598.84|600.77|598.77|13
1607239670000|2020-12-06 07:27:50|600.78|598.78|600.98|598.98|601.01|599.01|600.78|598.78|23
1607239680000|2020-12-06 07:28:00|600.99|598.99|601.05|599.05|601.06|599.06|600.98|598.98|11
1607239690000|2020-12-06 07:28:10|601.04|599.04|601.05|599.05|601.07|599.07|601.03|599.03|18
1607239700000|2020-12-06 07:28:20|601.08|599.08|601.1|599.1|601.1|599.1|601.03|599.03|17
1607239710000|2020-12-06 07:28:30|601.09|599.09|601.21|599.21|601.21|599.21|601|599|21
1607239720000|2020-12-06 07:28:40|601.2|599.2|601.35|599.35|601.35|599.35|601.2|599.2|23
1607239730000|2020-12-06 07:28:50|601.34|599.34|601.38|599.38|601.39|599.39|601.31|599.31|19
1607239740000|2020-12-06 07:29:00|601.39|599.39|601.27|599.27|601.4|599.4|601.23|599.23|30
1607239750000|2020-12-06 07:29:10|601.28|599.28|601.3|599.3|601.31|599.31|601.28|599.28|12
1607239760000|2020-12-06 07:29:20|601.28|599.28|601.26|599.26|601.28|599.28|601.26|599.26|7
1607239770000|2020-12-06 07:29:30|601.25|599.25|601.24|599.24|601.26|599.26|601.24|599.24|16
1607239780000|2020-12-06 07:29:40|601.25|599.25|601.18|599.18|601.25|599.25|601.17|599.17|16
1607239790000|2020-12-06 07:29:50|601.21|599.21|601.26|599.26|601.27|599.27|601.2|599.2|18
1607239800000|2020-12-06 07:30:00|601.27|599.27|601.29|599.29|601.32|599.32|601.26|599.26|21
1607239810000|2020-12-06 07:30:10|601.3|599.3|601.29|599.29|601.33|599.33|601.29|599.29|13
1607239820000|2020-12-06 07:30:20|601.35|599.35|601.41|599.41|601.41|599.41|601.33|599.33|21
1607239830000|2020-12-06 07:30:30|601.4|599.4|601.47|599.47|601.52|599.52|601.4|599.4|17
1607239840000|2020-12-06 07:30:40|601.52|599.52|601.51|599.51|601.52|599.52|601.48|599.48|17
1607239850000|2020-12-06 07:30:50|601.5|599.5|601.55|599.55|601.56|599.56|601.5|599.5|9
1607239860000|2020-12-06 07:31:00|601.56|599.56|601.62|599.62|601.63|599.63|601.56|599.56|24
1607239870000|2020-12-06 07:31:10|601.64|599.64|601.71|599.71|601.72|599.72|601.6|599.6|17
1607239880000|2020-12-06 07:31:20|601.7|599.7|601.7|599.7|601.73|599.73|601.66|599.66|21
1607239890000|2020-12-06 07:31:30|601.69|599.69|601.68|599.68|601.7|599.7|601.65|599.65|28
1607239900000|2020-12-06 07:31:40|601.66|599.66|601.7|599.7|601.71|599.71|601.66|599.66|22
1607239910000|2020-12-06 07:31:50|601.69|599.69|601.66|599.66|601.7|599.7|601.66|599.66|19
1607239920000|2020-12-06 07:32:00|601.67|599.67|601.67|599.67|601.68|599.68|601.66|599.66|16
1607239930000|2020-12-06 07:32:10|601.66|599.66|601.6|599.6|601.67|599.67|601.54|599.54|23
1607239940000|2020-12-06 07:32:20|601.61|599.61|601.72|599.72|601.72|599.72|601.59|599.59|24
1607239950000|2020-12-06 07:32:30|601.71|599.71|601.75|599.75|601.75|599.75|601.68|599.68|19
1607239960000|2020-12-06 07:32:40|601.76|599.76|601.78|599.78|601.81|599.81|601.74|599.74|11
1607239970000|2020-12-06 07:32:50|601.79|599.79|601.78|599.78|601.82|599.82|601.77|599.77|15
1607239980000|2020-12-06 07:33:00|601.79|599.79|601.79|599.79|601.8|599.8|601.77|599.77|16
1607239990000|2020-12-06 07:33:10|601.78|599.78|601.71|599.71|601.78|599.78|601.7|599.7|18
1607240000000|2020-12-06 07:33:20|601.75|599.75|601.69|599.69|601.75|599.75|601.58|599.58|27
1607240010000|2020-12-06 07:33:30|601.68|599.68|601.63|599.63|601.68|599.68|601.62|599.62|16
1607240020000|2020-12-06 07:33:40|601.62|599.62|601.63|599.63|601.64|599.64|601.61|599.61|14
1607240030000|2020-12-06 07:33:50|601.64|599.64|601.64|599.64|601.65|599.65|601.63|599.63|22
1607240040000|2020-12-06 07:34:00|601.65|599.65|601.6|599.6|601.65|599.65|601.59|599.59|25
1607240050000|2020-12-06 07:34:10|601.61|599.61|601.63|599.63|601.64|599.64|601.59|599.59|20
1607240060000|2020-12-06 07:34:20|601.64|599.64|601.6|599.6|601.64|599.64|601.6|599.6|9
1607240070000|2020-12-06 07:34:30|601.61|599.61|601.6|599.6|601.62|599.62|601.59|599.59|23
1607240080000|2020-12-06 07:34:40|601.61|599.61|601.64|599.64|601.66|599.66|601.55|599.55|21
1607240090000|2020-12-06 07:34:50|601.63|599.63|601.62|599.62|601.68|599.68|601.62|599.62|23
1607240100000|2020-12-06 07:35:00|601.64|599.64|602.41|600.41|602.42|600.42|601.62|599.62|34
1607240110000|2020-12-06 07:35:10|602.4|600.4|602.52|600.52|602.62|600.62|602.39|600.39|22
1607240120000|2020-12-06 07:35:20|602.53|600.53|602.55|600.55|602.59|600.59|602.53|600.53|22
1607240130000|2020-12-06 07:35:30|602.53|600.53|602.72|600.72|602.72|600.72|602.48|600.48|23
1607240140000|2020-12-06 07:35:40|602.7|600.7|602.55|600.55|602.71|600.71|602.54|600.54|21
1607240150000|2020-12-06 07:35:50|602.56|600.56|602.58|600.58|602.61|600.61|602.56|600.56|7
1607240160000|2020-12-06 07:36:00|602.57|600.57|602.42|600.42|602.58|600.58|602.42|600.42|21
1607240170000|2020-12-06 07:36:10|602.39|600.39|602.36|600.36|602.45|600.45|602.35|600.35|20
1607240180000|2020-12-06 07:36:20|602.37|600.37|602.31|600.31|602.37|600.37|602.3|600.3|10
1607240190000|2020-12-06 07:36:30|602.3|600.3|602.13|600.13|602.3|600.3|602.13|600.13|16
1607240200000|2020-12-06 07:36:40|602.11|600.11|601.94|599.94|602.11|600.11|601.93|599.93|19
1607240210000|2020-12-06 07:36:50|601.95|599.95|601.97|599.97|601.99|599.99|601.95|599.95|21
1607240220000|2020-12-06 07:37:00|601.98|599.98|602.12|600.12|602.12|600.12|601.97|599.97|18
1607240230000|2020-12-06 07:37:10|602.13|600.13|602.11|600.11|602.13|600.13|602.08|600.08|18
1607240240000|2020-12-06 07:37:20|602.12|600.12|602.12|600.12|602.13|600.13|602.11|600.11|17
1607240250000|2020-12-06 07:37:30|602.11|600.11|601.97|599.97|602.11|600.11|601.97|599.97|8
1607240260000|2020-12-06 07:37:40|601.98|599.98|601.98|599.98|601.98|599.98|601.96|599.96|6
1607240270000|2020-12-06 07:37:50|601.99|599.99|602.08|600.08|602.08|600.08|601.92|599.92|19
1607240280000|2020-12-06 07:38:00|602.1|600.1|602.21|600.21|602.24|600.24|602.1|600.1|14
1607240290000|2020-12-06 07:38:10|602.22|600.22|602.18|600.18|602.22|600.22|602.18|600.18|15
1607240300000|2020-12-06 07:38:20|602.19|600.19|602.21|600.21|602.24|600.24|602.19|600.19|9
1607240310000|2020-12-06 07:38:30|602.2|600.2|602.19|600.19|602.2|600.2|602.17|600.17|6
1607240320000|2020-12-06 07:38:40|602.2|600.2|602.22|600.22|602.22|600.22|602.19|600.19|12
1607240330000|2020-12-06 07:38:50|602.2|600.2|602.21|600.21|602.21|600.21|602.2|600.2|2
1607240340000|2020-12-06 07:39:00|602.2|600.2|602.22|600.22|602.22|600.22|602.18|600.18|8
1607240350000|2020-12-06 07:39:10|602.24|600.24|602.28|600.28|602.28|600.28|602.24|600.24|6
1607240360000|2020-12-06 07:39:20|602.3|600.3|602.29|600.29|602.3|600.3|602.24|600.24|3
1607240370000|2020-12-06 07:39:30|602.28|600.28|602.23|600.23|602.28|600.28|602.23|600.23|3
1607240380000|2020-12-06 07:39:40|602.24|600.24|602.31|600.31|602.31|600.31|602.24|600.24|5
1607240390000|2020-12-06 07:39:50|602.3|600.3|602.23|600.23|602.31|600.31|602.23|600.23|11
1607240400000|2020-12-06 07:40:00|602.19|600.19|602.18|600.18|602.19|600.19|602.13|600.13|25
1607240410000|2020-12-06 07:40:10|602.19|600.19|602.2|600.2|602.23|600.23|602.19|600.19|8
1607240420000|2020-12-06 07:40:20|602.21|600.21|602.29|600.29|602.29|600.29|602.21|600.21|14
1607240430000|2020-12-06 07:40:30|602.27|600.27|602.29|600.29|602.3|600.3|602.26|600.26|6
1607240440000|2020-12-06 07:40:40|602.3|600.3|602.28|600.28|602.31|600.31|602.27|600.27|10
1607240450000|2020-12-06 07:40:50|602.27|600.27|602.23|600.23|602.27|600.27|602.23|600.23|3
1607240460000|2020-12-06 07:41:00|602.24|600.24|602.26|600.26|602.26|600.26|602.22|600.22|17
1607240470000|2020-12-06 07:41:10|602.27|600.27|602.33|600.33|602.35|600.35|602.27|600.27|11
1607240490000|2020-12-06 07:41:30|602.32|600.32|602.27|600.27|602.32|600.32|602.27|600.27|11
1607240500000|2020-12-06 07:41:40|602.28|600.28|602.23|600.23|602.28|600.28|602.15|600.15|13
1607240510000|2020-12-06 07:41:50|602.21|600.21|602.2|600.2|602.23|600.23|602.18|600.18|11
1607240520000|2020-12-06 07:42:00|602.19|600.19|602.14|600.14|602.21|600.21|602.14|600.14|16
1607240530000|2020-12-06 07:42:10|602.13|600.13|602.05|600.05|602.13|600.13|601.97|599.97|22
1607240540000|2020-12-06 07:42:20|602.06|600.06|602.03|600.03|602.07|600.07|602.02|600.02|16
1607240550000|2020-12-06 07:42:30|602.02|600.02|602.01|600.01|602.04|600.04|601.97|599.97|16
1607240560000|2020-12-06 07:42:40|602.02|600.02|602.04|600.04|602.04|600.04|602|600|11
1607240570000|2020-12-06 07:42:50|602.03|600.03|602|600|602.05|600.05|602|600|9
1607240580000|2020-12-06 07:43:00|601.99|599.99|601.82|599.82|601.99|599.99|601.82|599.82|15
1607240590000|2020-12-06 07:43:10|601.84|599.84|601.79|599.79|601.87|599.87|601.79|599.79|10
1607240600000|2020-12-06 07:43:20|601.8|599.8|601.68|599.68|601.8|599.8|601.67|599.67|20
1607240610000|2020-12-06 07:43:30|601.67|599.67|601.59|599.59|601.68|599.68|601.57|599.57|12
1607240620000|2020-12-06 07:43:40|601.58|599.58|601.11|599.11|601.58|599.58|601.1|599.1|17
1607240630000|2020-12-06 07:43:50|601.09|599.09|601.12|599.12|601.15|599.15|601.09|599.09|8
1607240640000|2020-12-06 07:44:00|601|599|600.97|598.97|601|599|600.96|598.96|3
1607240650000|2020-12-06 07:44:10|600.94|598.94|600.92|598.92|600.94|598.94|600.9|598.9|24
1607240660000|2020-12-06 07:44:20|600.91|598.91|600.94|598.94|600.95|598.95|600.91|598.91|8
1607240670000|2020-12-06 07:44:30|600.93|598.93|600.96|598.96|600.96|598.96|600.93|598.93|6
1607240680000|2020-12-06 07:44:40|600.97|598.97|600.97|598.97|600.98|598.98|600.95|598.95|8
1607240690000|2020-12-06 07:44:50|600.95|598.95|600.86|598.86|600.96|598.96|600.86|598.86|11
1607240700000|2020-12-06 07:45:00|600.87|598.87|600.89|598.89|600.89|598.89|600.85|598.85|11
1607240710000|2020-12-06 07:45:10|600.91|598.91|600.98|598.98|600.98|598.98|600.91|598.91|6
1607240720000|2020-12-06 07:45:20|600.99|598.99|601.12|599.12|601.12|599.12|600.98|598.98|12
1607240730000|2020-12-06 07:45:30|601.13|599.13|601.13|599.13|601.14|599.14|601.12|599.12|7
1607240740000|2020-12-06 07:45:40|601.14|599.14|601.18|599.18|601.2|599.2|601.14|599.14|7
1607240750000|2020-12-06 07:45:50|601.2|599.2|601.24|599.24|601.25|599.25|601.2|599.2|8
1607240760000|2020-12-06 07:46:00|601.25|599.25|601.19|599.19|601.25|599.25|601.16|599.16|17
1607240770000|2020-12-06 07:46:10|601.2|599.2|601.26|599.26|601.27|599.27|601.2|599.2|8
1607240780000|2020-12-06 07:46:20|601.27|599.27|601.29|599.29|601.29|599.29|601.27|599.27|2
1607240790000|2020-12-06 07:46:30|601.27|599.27|601.27|599.27|601.27|599.27|601.27|599.27|1
1607240800000|2020-12-06 07:46:40|601.23|599.23|601.03|599.03|601.24|599.24|601.02|599.02|21
1607240810000|2020-12-06 07:46:50|601.07|599.07|601.1|599.1|601.1|599.1|601.04|599.04|10
1607240820000|2020-12-06 07:47:00|601.12|599.12|601.18|599.18|601.19|599.19|601.09|599.09|13
1607240830000|2020-12-06 07:47:10|601.17|599.17|601.18|599.18|601.18|599.18|601.17|599.17|6
1607240840000|2020-12-06 07:47:20|601.17|599.17|601.18|599.18|601.18|599.18|601.17|599.17|2
1607240850000|2020-12-06 07:47:30|601.17|599.17|601.16|599.16|601.2|599.2|601.16|599.16|12
1607240860000|2020-12-06 07:47:40|601.14|599.14|601.17|599.17|601.18|599.18|601.13|599.13|6
1607240870000|2020-12-06 07:47:50|601.15|599.15|601.15|599.15|601.16|599.16|601.15|599.15|3
1607240880000|2020-12-06 07:48:00|601.16|599.16|601.12|599.12|601.17|599.17|601.12|599.12|13
1607240890000|2020-12-06 07:48:10|601.14|599.14|601.16|599.16|601.16|599.16|601.14|599.14|5
1607240900000|2020-12-06 07:48:20|601.15|599.15|601.31|599.31|601.31|599.31|601.15|599.15|14
1607240930000|2020-12-06 07:48:50|601.3|599.3|601.29|599.29|601.3|599.3|601.29|599.29|2
1607240940000|2020-12-06 07:49:00|601.27|599.27|601.28|599.28|601.28|599.28|601.27|599.27|2
1607240950000|2020-12-06 07:49:10|601.29|599.29|601.28|599.28|601.29|599.29|601.28|599.28|2
1607240960000|2020-12-06 07:49:20|601.27|599.27|601.25|599.25|601.28|599.28|601.24|599.24|8
1607240970000|2020-12-06 07:49:30|601.26|599.26|601.27|599.27|601.27|599.27|601.24|599.24|22
1607240980000|2020-12-06 07:49:40|601.28|599.28|601.23|599.23|601.28|599.28|601.22|599.22|25
1607240990000|2020-12-06 07:49:50|601.22|599.22|601.21|599.21|601.23|599.23|601.2|599.2|11
1607241000000|2020-12-06 07:50:00|601.2|599.2|601.2|599.2|601.21|599.21|601.19|599.19|11
1607241010000|2020-12-06 07:50:10|601.19|599.19|601.21|599.21|601.21|599.21|601.18|599.18|7
1607241020000|2020-12-06 07:50:20|601.22|599.22|601.2|599.2|601.22|599.22|601.2|599.2|7
1607241030000|2020-12-06 07:50:30|601.21|599.21|601.25|599.25|601.26|599.26|601.2|599.2|15
1607241040000|2020-12-06 07:50:40|601.24|599.24|601.27|599.27|601.27|599.27|601.24|599.24|14
1607241050000|2020-12-06 07:50:50|601.26|599.26|601.27|599.27|601.29|599.29|601.26|599.26|8
1607241060000|2020-12-06 07:51:00|601.28|599.28|601.25|599.25|601.28|599.28|601.25|599.25|6
1607241070000|2020-12-06 07:51:10|601.26|599.26|601.27|599.27|601.29|599.29|601.26|599.26|9
1607241080000|2020-12-06 07:51:20|601.26|599.26|601.25|599.25|601.26|599.26|601.24|599.24|7
1607241090000|2020-12-06 07:51:30|601.27|599.27|601.29|599.29|601.29|599.29|601.27|599.27|3
1607241100000|2020-12-06 07:51:40|601.27|599.27|601.29|599.29|601.3|599.3|601.26|599.26|6
1607241110000|2020-12-06 07:51:50|601.28|599.28|601.29|599.29|601.29|599.29|601.28|599.28|2
1607241120000|2020-12-06 07:52:00|601.28|599.28|601.3|599.3|601.3|599.3|601.28|599.28|4
1607241130000|2020-12-06 07:52:10|601.29|599.29|601.28|599.28|601.29|599.29|601.28|599.28|2
1607241140000|2020-12-06 07:52:20|601.27|599.27|601.27|599.27|601.29|599.29|601.26|599.26|6
1607241150000|2020-12-06 07:52:30|601.25|599.25|601.23|599.23|601.27|599.27|601.23|599.23|6
1607241160000|2020-12-06 07:52:40|601.24|599.24|601.24|599.24|601.24|599.24|601.24|599.24|1
1607241170000|2020-12-06 07:52:50|601.25|599.25|601.22|599.22|601.25|599.25|601.21|599.21|10
1607241180000|2020-12-06 07:53:00|601.21|599.21|601.08|599.08|601.22|599.22|601.04|599.04|20
1607241190000|2020-12-06 07:53:10|601.07|599.07|601.07|599.07|601.08|599.08|601.06|599.06|5
1607241200000|2020-12-06 07:53:20|601.06|599.06|601.09|599.09|601.1|599.1|601.06|599.06|14
1607241210000|2020-12-06 07:53:30|601.08|599.08|601.09|599.09|601.1|599.1|601.08|599.08|16
1607241220000|2020-12-06 07:53:40|601.21|599.21|601.25|599.25|601.26|599.26|601.21|599.21|15
1607241230000|2020-12-06 07:53:50|601.26|599.26|601.24|599.24|601.27|599.27|601.23|599.23|16
1607241240000|2020-12-06 07:54:00|601.25|599.25|601.27|599.27|601.28|599.28|601.24|599.24|9
1607241250000|2020-12-06 07:54:10|601.26|599.26|601.27|599.27|601.28|599.28|601.26|599.26|9
1607241260000|2020-12-06 07:54:20|601.26|599.26|601.25|599.25|601.27|599.27|601.22|599.22|16
1607241270000|2020-12-06 07:54:30|601.31|599.31|601.35|599.35|601.38|599.38|601.31|599.31|13
1607241280000|2020-12-06 07:54:40|601.33|599.33|601.33|599.33|601.36|599.36|601.33|599.33|16
1607241290000|2020-12-06 07:54:50|601.35|599.35|601.4|599.4|601.4|599.4|601.32|599.32|10
1607241300000|2020-12-06 07:55:00|601.39|599.39|601.38|599.38|601.41|599.41|601.38|599.38|5
1607241310000|2020-12-06 07:55:10|601.37|599.37|601.29|599.29|601.39|599.39|601.27|599.27|18
1607241320000|2020-12-06 07:55:20|601.28|599.28|601.28|599.28|601.28|599.28|601.26|599.26|8
1607241330000|2020-12-06 07:55:30|601.29|599.29|601.29|599.29|601.3|599.3|601.27|599.27|8
1607241340000|2020-12-06 07:55:40|601.3|599.3|601.35|599.35|601.36|599.36|601.29|599.29|8
1607241350000|2020-12-06 07:55:50|601.36|599.36|601.26|599.26|601.36|599.36|601.26|599.26|18
1607241360000|2020-12-06 07:56:00|601.25|599.25|601.23|599.23|601.25|599.25|601.23|599.23|3
1607241370000|2020-12-06 07:56:10|601.24|599.24|601.39|599.39|601.4|599.4|601.24|599.24|20
1607241380000|2020-12-06 07:56:20|601.37|599.37|601.29|599.29|601.38|599.38|601.28|599.28|16
1607241390000|2020-12-06 07:56:30|601.28|599.28|601.3|599.3|601.35|599.35|601.28|599.28|22
1607241400000|2020-12-06 07:56:40|601.31|599.31|601.3|599.3|601.36|599.36|601.29|599.29|9
1607241410000|2020-12-06 07:56:50|601.31|599.31|601.31|599.31|601.35|599.35|601.3|599.3|9
1607241420000|2020-12-06 07:57:00|601.32|599.32|601.39|599.39|601.4|599.4|601.3|599.3|15
1607241430000|2020-12-06 07:57:10|601.4|599.4|601.54|599.54|601.56|599.56|601.35|599.35|18
1607241440000|2020-12-06 07:57:20|601.6|599.6|601.61|599.61|601.61|599.61|601.54|599.54|7
1607241450000|2020-12-06 07:57:30|601.62|599.62|601.58|599.58|601.62|599.62|601.56|599.56|8
1607241460000|2020-12-06 07:57:40|601.57|599.57|601.61|599.61|601.61|599.61|601.57|599.57|4
1607241470000|2020-12-06 07:57:50|601.6|599.6|601.6|599.6|601.61|599.61|601.55|599.55|11
1607241480000|2020-12-06 07:58:00|601.57|599.57|601.56|599.56|601.6|599.6|601.55|599.55|10
1607241490000|2020-12-06 07:58:10|601.57|599.57|601.57|599.57|601.57|599.57|601.56|599.56|9
1607241500000|2020-12-06 07:58:20|601.59|599.59|601.62|599.62|601.62|599.62|601.59|599.59|9
1607241510000|2020-12-06 07:58:30|601.63|599.63|601.86|599.86|601.87|599.87|601.63|599.63|15
1607241520000|2020-12-06 07:58:40|601.87|599.87|601.93|599.93|601.94|599.94|601.87|599.87|12
1607241530000|2020-12-06 07:58:50|601.92|599.92|601.9|599.9|601.92|599.92|601.89|599.89|15
1607241540000|2020-12-06 07:59:00|601.89|599.89|601.89|599.89|601.92|599.92|601.88|599.88|17
1607241550000|2020-12-06 07:59:10|601.9|599.9|601.93|599.93|601.93|599.93|601.88|599.88|16
1607241560000|2020-12-06 07:59:20|601.92|599.92|601.86|599.86|601.93|599.93|601.81|599.81|15
1607241570000|2020-12-06 07:59:30|601.87|599.87|601.87|599.87|601.88|599.88|601.85|599.85|11
1607241580000|2020-12-06 07:59:40|601.86|599.86|601.86|599.86|601.86|599.86|601.86|599.86|1
1607241590000|2020-12-06 07:59:50|601.85|599.85|601.84|599.84|601.86|599.86|601.84|599.84|9
1607241600000|2020-12-06 08:00:00|601.86|599.86|601.92|599.92|601.93|599.93|601.84|599.84|17
1607241610000|2020-12-06 08:00:10|601.93|599.93|601.93|599.93|601.95|599.95|601.92|599.92|9
1607241620000|2020-12-06 08:00:20|601.95|599.95|601.97|599.97|601.97|599.97|601.95|599.95|6
1607241630000|2020-12-06 08:00:30|601.98|599.98|601.97|599.97|601.98|599.98|601.97|599.97|4
1607241640000|2020-12-06 08:00:40|601.98|599.98|602|600|602.01|600.01|601.98|599.98|9
1607241650000|2020-12-06 08:00:50|602.01|600.01|602.12|600.12|602.13|600.13|602.01|600.01|8
1607241660000|2020-12-06 08:01:00|602.14|600.14|602.14|600.14|602.14|600.14|602.14|600.14|1
1607241670000|2020-12-06 08:01:10|602.15|600.15|602.19|600.19|602.19|600.19|602.15|600.15|8
1607241680000|2020-12-06 08:01:20|602.16|600.16|602.19|600.19|602.19|600.19|602.15|600.15|6
1607241690000|2020-12-06 08:01:30|602.16|600.16|602.18|600.18|602.21|600.21|602.16|600.16|7
1607241700000|2020-12-06 08:01:40|602.21|600.21|602.2|600.2|602.22|600.22|602.18|600.18|6
1607241710000|2020-12-06 08:01:50|602.22|600.22|602.29|600.29|602.29|600.29|602.2|600.2|11
1607241720000|2020-12-06 08:02:00|602.3|600.3|602.34|600.34|602.35|600.35|602.3|600.3|6
1607241730000|2020-12-06 08:02:10|602.39|600.39|602.41|600.41|602.41|600.41|602.39|600.39|5
1607241740000|2020-12-06 08:02:20|602.4|600.4|602.5|600.5|602.5|600.5|602.39|600.39|11
1607241750000|2020-12-06 08:02:30|602.53|600.53|602.65|600.65|602.65|600.65|602.53|600.53|5
1607241760000|2020-12-06 08:02:40|602.68|600.68|602.77|600.77|602.8|600.8|602.68|600.68|7
1607241770000|2020-12-06 08:02:50|602.76|600.76|602.76|600.76|602.78|600.78|602.76|600.76|8
1607241780000|2020-12-06 08:03:00|602.78|600.78|602.83|600.83|602.83|600.83|602.78|600.78|7
1607241790000|2020-12-06 08:03:10|602.79|600.79|602.84|600.84|602.87|600.87|602.79|600.79|18
1607241800000|2020-12-06 08:03:20|602.85|600.85|602.84|600.84|602.87|600.87|602.83|600.83|12
1607241810000|2020-12-06 08:03:30|602.85|600.85|602.63|600.63|602.85|600.85|602.61|600.61|10
1607241820000|2020-12-06 08:03:40|602.61|600.61|602.26|600.26|602.61|600.61|602.25|600.25|21
1607241830000|2020-12-06 08:03:50|602.24|600.24|602.21|600.21|602.27|600.27|602.2|600.2|14
1607241840000|2020-12-06 08:04:00|602.2|600.2|601.93|599.93|602.2|600.2|601.93|599.93|16
1607241850000|2020-12-06 08:04:10|601.92|599.92|601.89|599.89|601.93|599.93|601.88|599.88|9
1607241860000|2020-12-06 08:04:20|601.88|599.88|601.88|599.88|601.88|599.88|601.87|599.87|3
1607241870000|2020-12-06 08:04:30|601.89|599.89|601.87|599.87|601.9|599.9|601.87|599.87|10
1607241880000|2020-12-06 08:04:40|601.88|599.88|601.68|599.68|601.88|599.88|601.66|599.66|21
1607241890000|2020-12-06 08:04:50|601.67|599.67|601.61|599.61|601.67|599.67|601.61|599.61|13
1607241900000|2020-12-06 08:05:00|601.6|599.6|601.55|599.55|601.62|599.62|601.55|599.55|5
1607241910000|2020-12-06 08:05:10|601.53|599.53|601.26|599.26|601.53|599.53|601.23|599.23|14
1607241920000|2020-12-06 08:05:20|601.11|599.11|600.6|598.6|601.12|599.12|600.6|598.6|25
1607241930000|2020-12-06 08:05:30|600.61|598.61|600.42|598.42|600.61|598.61|600.36|598.36|19
1607241940000|2020-12-06 08:05:40|600.43|598.43|600.68|598.68|600.7|598.7|600.42|598.42|28
1607241950000|2020-12-06 08:05:50|600.73|598.73|600.72|598.72|600.76|598.76|600.7|598.7|20
1607241960000|2020-12-06 08:06:00|600.7|598.7|600.63|598.63|600.7|598.7|600.48|598.48|26
1607241970000|2020-12-06 08:06:10|600.64|598.64|600.87|598.87|600.89|598.89|600.64|598.64|14
1607241980000|2020-12-06 08:06:20|600.84|598.84|600.81|598.81|600.85|598.85|600.81|598.81|16
1607241990000|2020-12-06 08:06:30|600.82|598.82|600.8|598.8|600.82|598.82|600.8|598.8|16
1607242000000|2020-12-06 08:06:40|600.78|598.78|600.77|598.77|600.78|598.78|600.75|598.75|18
1607242010000|2020-12-06 08:06:50|600.78|598.78|600.63|598.63|600.79|598.79|600.63|598.63|21
1607242020000|2020-12-06 08:07:00|600.64|598.64|600.31|598.31|600.64|598.64|600.27|598.27|24
1607242030000|2020-12-06 08:07:10|600.3|598.3|600.27|598.27|600.32|598.32|600.26|598.26|9
1607242040000|2020-12-06 08:07:20|600.28|598.28|600.24|598.24|600.29|598.29|600.24|598.24|11
1607242050000|2020-12-06 08:07:30|600.23|598.23|600.14|598.14|600.25|598.25|600.14|598.14|10
1607242060000|2020-12-06 08:07:40|600.13|598.13|600.01|598.01|600.15|598.15|600|598|19
1607242070000|2020-12-06 08:07:50|599.99|597.99|599.92|597.92|600.05|598.05|599.92|597.92|9
1607242080000|2020-12-06 08:08:00|599.93|597.93|599.95|597.95|599.96|597.96|599.92|597.92|13
1607242090000|2020-12-06 08:08:10|599.96|597.96|599.96|597.96|599.96|597.96|599.96|597.96|1
1607242100000|2020-12-06 08:08:20|599.98|597.98|600.02|598.02|600.02|598.02|599.98|597.98|5
1607242110000|2020-12-06 08:08:30|600.04|598.04|600.03|598.03|600.04|598.04|600.02|598.02|7
1607242120000|2020-12-06 08:08:40|600.04|598.04|600.26|598.26|600.28|598.28|600.04|598.04|13
1607242130000|2020-12-06 08:08:50|600.25|598.25|600.23|598.23|600.26|598.26|600.23|598.23|3
1607242140000|2020-12-06 08:09:00|600.22|598.22|600.47|598.47|600.49|598.49|600.22|598.22|18
1607242150000|2020-12-06 08:09:10|600.44|598.44|600.53|598.53|600.55|598.55|600.44|598.44|9
1607242160000|2020-12-06 08:09:20|600.5|598.5|600.37|598.37|600.5|598.5|600.37|598.37|15
1607242170000|2020-12-06 08:09:30|600.36|598.36|600.38|598.38|600.38|598.38|600.36|598.36|2
1607242180000|2020-12-06 08:09:40|600.39|598.39|600.39|598.39|600.4|598.4|600.38|598.38|6
1607242190000|2020-12-06 08:09:50|600.41|598.41|600.42|598.42|600.42|598.42|600.38|598.38|11
1607242200000|2020-12-06 08:10:00|600.43|598.43|600.42|598.42|600.43|598.43|600.41|598.41|6
1607242210000|2020-12-06 08:10:10|600.46|598.46|600.53|598.53|600.53|598.53|600.46|598.46|6
1607242220000|2020-12-06 08:10:20|600.5|598.5|600.54|598.54|600.55|598.55|600.48|598.48|12
1607242230000|2020-12-06 08:10:30|600.53|598.53|600.53|598.53|600.55|598.55|600.52|598.52|5
1607242240000|2020-12-06 08:10:40|600.54|598.54|600.53|598.53|600.55|598.55|600.53|598.53|3
1607242250000|2020-12-06 08:10:50|600.52|598.52|600.56|598.56|600.59|598.59|600.52|598.52|16
1607242260000|2020-12-06 08:11:00|600.55|598.55|600.51|598.51|600.57|598.57|600.51|598.51|12
1607242270000|2020-12-06 08:11:10|600.5|598.5|600.51|598.51|600.51|598.51|600.47|598.47|18
1607242280000|2020-12-06 08:11:20|600.52|598.52|600.53|598.53|600.54|598.54|600.52|598.52|10
1607242290000|2020-12-06 08:11:30|600.52|598.52|600.53|598.53|600.53|598.53|600.52|598.52|6
1607242300000|2020-12-06 08:11:40|600.52|598.52|600.52|598.52|600.52|598.52|600.52|598.52|1
1607242310000|2020-12-06 08:11:50|600.53|598.53|600.55|598.55|600.56|598.56|600.53|598.53|5
1607242320000|2020-12-06 08:12:00|600.54|598.54|600.56|598.56|600.56|598.56|600.54|598.54|3
1607242330000|2020-12-06 08:12:10|600.55|598.55|600.31|598.31|600.55|598.55|600.31|598.31|17
1607242340000|2020-12-06 08:12:20|600.29|598.29|599.99|597.99|600.29|598.29|599.99|597.99|16
1607242350000|2020-12-06 08:12:30|600|598|599.98|597.98|600|598|599.97|597.97|5
1607242360000|2020-12-06 08:12:40|599.96|597.96|599.71|597.71|599.96|597.96|599.71|597.71|10
1607242370000|2020-12-06 08:12:50|599.72|597.72|599.72|597.72|599.75|597.75|599.69|597.69|18
1607242380000|2020-12-06 08:13:00|599.73|597.73|599.83|597.83|599.91|597.91|599.73|597.73|24
1607242390000|2020-12-06 08:13:10|599.84|597.84|599.78|597.78|599.85|597.85|599.68|597.68|15
1607242400000|2020-12-06 08:13:20|599.77|597.77|599.78|597.78|599.84|597.84|599.77|597.77|21
1607242410000|2020-12-06 08:13:30|599.79|597.79|599.69|597.69|599.9|597.9|599.68|597.68|22
1607242420000|2020-12-06 08:13:40|599.64|597.64|599.72|597.72|599.72|597.72|599.56|597.56|19
1607242430000|2020-12-06 08:13:50|599.77|597.77|600.01|598.01|600.11|598.11|599.77|597.77|30
1607242440000|2020-12-06 08:14:00|600|598|599.95|597.95|600.03|598.03|599.93|597.93|21
1607242450000|2020-12-06 08:14:10|599.99|597.99|600.14|598.14|600.17|598.17|599.95|597.95|20
1607242460000|2020-12-06 08:14:20|600.16|598.16|600.17|598.17|600.19|598.19|600.14|598.14|19
1607242470000|2020-12-06 08:14:30|600.16|598.16|600.1|598.1|600.17|598.17|600.06|598.06|20
1607242480000|2020-12-06 08:14:40|600.08|598.08|600.08|598.08|600.1|598.1|600.06|598.06|17
1607242490000|2020-12-06 08:14:50|600.07|598.07|600.05|598.05|600.08|598.08|600.04|598.04|23
1607242500000|2020-12-06 08:15:00|600.03|598.03|599.98|597.98|600.06|598.06|599.98|597.98|18
1607242510000|2020-12-06 08:15:10|599.99|597.99|600.09|598.09|600.1|598.1|599.97|597.97|13
1607242520000|2020-12-06 08:15:20|600.08|598.08|600.08|598.08|600.09|598.09|600.06|598.06|14
1607242530000|2020-12-06 08:15:30|600.06|598.06|600.09|598.09|600.11|598.11|600.03|598.03|23
1607242540000|2020-12-06 08:15:40|600.08|598.08|600.1|598.1|600.1|598.1|600.07|598.07|10
1607242550000|2020-12-06 08:15:50|600.09|598.09|600.11|598.11|600.12|598.12|600.08|598.08|17
1607242560000|2020-12-06 08:16:00|600.12|598.12|600.12|598.12|600.13|598.13|600.11|598.11|13
1607242570000|2020-12-06 08:16:10|600.11|598.11|600.13|598.13|600.14|598.14|600.09|598.09|19
1607242580000|2020-12-06 08:16:20|600.14|598.14|600.13|598.13|600.16|598.16|600.12|598.12|15
1607242590000|2020-12-06 08:16:30|600.12|598.12|600.11|598.11|600.13|598.13|600.1|598.1|15
1607242600000|2020-12-06 08:16:40|600.1|598.1|600.11|598.11|600.12|598.12|600.1|598.1|8
1607242610000|2020-12-06 08:16:50|600.12|598.12|600.12|598.12|600.15|598.15|600.11|598.11|12
1607242620000|2020-12-06 08:17:00|600.11|598.11|600.13|598.13|600.14|598.14|600.11|598.11|20
1607242630000|2020-12-06 08:17:10|600.12|598.12|600.13|598.13|600.15|598.15|600.12|598.12|10
1607242640000|2020-12-06 08:17:20|600.12|598.12|600.17|598.17|600.17|598.17|600.12|598.12|22
1607242650000|2020-12-06 08:17:30|600.16|598.16|600.15|598.15|600.18|598.18|600.14|598.14|19
1607242660000|2020-12-06 08:17:40|600.16|598.16|600.11|598.11|600.16|598.16|600.11|598.11|12
1607242670000|2020-12-06 08:17:50|600.12|598.12|600.14|598.14|600.14|598.14|600.11|598.11|17
1607242680000|2020-12-06 08:18:00|600.13|598.13|600.2|598.2|600.2|598.2|600.13|598.13|15
1607242690000|2020-12-06 08:18:10|600.21|598.21|600.26|598.26|600.27|598.27|600.21|598.21|16
1607242700000|2020-12-06 08:18:20|600.27|598.27|600.33|598.33|600.33|598.33|600.26|598.26|21
1607242710000|2020-12-06 08:18:30|600.34|598.34|600.31|598.31|600.34|598.34|600.29|598.29|14
1607242720000|2020-12-06 08:18:40|600.32|598.32|600.46|598.46|600.46|598.46|600.31|598.31|22
1607242730000|2020-12-06 08:18:50|600.45|598.45|600.47|598.47|600.47|598.47|600.45|598.45|7
1607242740000|2020-12-06 08:19:00|600.46|598.46|600.42|598.42|600.46|598.46|600.41|598.41|11
1607242750000|2020-12-06 08:19:10|600.41|598.41|600.23|598.23|600.42|598.42|600.23|598.23|16
1607242760000|2020-12-06 08:19:20|600.22|598.22|600.12|598.12|600.26|598.26|600.12|598.12|18
1607242770000|2020-12-06 08:19:30|600.13|598.13|599.82|597.82|600.13|598.13|599.79|597.79|18
1607242780000|2020-12-06 08:19:40|599.79|597.79|599.9|597.9|599.99|597.99|599.79|597.79|25
1607242790000|2020-12-06 08:19:50|599.85|597.85|599.64|597.64|599.87|597.87|599.62|597.62|24
1607242800000|2020-12-06 08:20:00|599.63|597.63|599.66|597.66|599.72|597.72|599.63|597.63|24
1607242810000|2020-12-06 08:20:10|599.65|597.65|599.8|597.8|599.8|597.8|599.65|597.65|14
1607242820000|2020-12-06 08:20:20|599.79|597.79|599.93|597.93|599.94|597.94|599.79|597.79|24
1607242830000|2020-12-06 08:20:30|599.95|597.95|599.94|597.94|599.95|597.95|599.9|597.9|14
1607242840000|2020-12-06 08:20:40|599.92|597.92|599.94|597.94|599.95|597.95|599.91|597.91|7
1607242850000|2020-12-06 08:20:50|599.96|597.96|600.09|598.09|600.11|598.11|599.96|597.96|12
1607242860000|2020-12-06 08:21:00|600.11|598.11|600.22|598.22|600.24|598.24|600.1|598.1|26
1607242870000|2020-12-06 08:21:10|600.23|598.23|600.02|598.02|600.24|598.24|600.01|598.01|14
1607242880000|2020-12-06 08:21:20|600.03|598.03|600.11|598.11|600.13|598.13|600.03|598.03|21
1607242890000|2020-12-06 08:21:30|600.12|598.12|600.06|598.06|600.12|598.12|600.05|598.05|19
1607242900000|2020-12-06 08:21:40|600.05|598.05|599.81|597.81|600.07|598.07|599.78|597.78|25
1607242910000|2020-12-06 08:21:50|599.82|597.82|599.87|597.87|599.89|597.89|599.81|597.81|16
1607242920000|2020-12-06 08:22:00|599.86|597.86|599.91|597.91|599.91|597.91|599.83|597.83|22
1607242930000|2020-12-06 08:22:10|599.9|597.9|599.91|597.91|599.92|597.92|599.9|597.9|10
1607242940000|2020-12-06 08:22:20|599.9|597.9|599.84|597.84|599.93|597.93|599.84|597.84|16
1607242950000|2020-12-06 08:22:30|599.85|597.85|599.79|597.79|599.86|597.86|599.75|597.75|21
1607242960000|2020-12-06 08:22:40|599.78|597.78|599.95|597.95|599.95|597.95|599.77|597.77|18
1607242970000|2020-12-06 08:22:50|599.91|597.91|599.93|597.93|599.95|597.95|599.91|597.91|15
1607242980000|2020-12-06 08:23:00|599.94|597.94|599.89|597.89|599.94|597.94|599.86|597.86|18
1607242990000|2020-12-06 08:23:10|599.9|597.9|599.74|597.74|599.9|597.9|599.74|597.74|23
1607243000000|2020-12-06 08:23:20|599.75|597.75|599.71|597.71|599.75|597.75|599.7|597.7|19
1607243010000|2020-12-06 08:23:30|599.73|597.73|599.68|597.68|599.75|597.75|599.67|597.67|20
1607243020000|2020-12-06 08:23:40|599.7|597.7|599.69|597.69|599.7|597.7|599.67|597.67|24
1607243030000|2020-12-06 08:23:50|599.7|597.7|599.7|597.7|599.73|597.73|599.68|597.68|20
1607243040000|2020-12-06 08:24:00|599.68|597.68|599.75|597.75|599.75|597.75|599.68|597.68|20
1607243050000|2020-12-06 08:24:10|599.74|597.74|599.56|597.56|599.75|597.75|599.56|597.56|20
1607243060000|2020-12-06 08:24:20|599.57|597.57|599.7|597.7|599.71|597.71|599.56|597.56|23
1607243070000|2020-12-06 08:24:30|599.71|597.71|599.66|597.66|599.71|597.71|599.65|597.65|12
1607243080000|2020-12-06 08:24:40|599.65|597.65|599.69|597.69|599.69|597.69|599.65|597.65|11
1607243090000|2020-12-06 08:24:50|599.68|597.68|599.68|597.68|599.69|597.69|599.68|597.68|11
1607243100000|2020-12-06 08:25:00|599.69|597.69|599.7|597.7|599.71|597.71|599.69|597.69|8
1607243110000|2020-12-06 08:25:10|599.69|597.69|599.69|597.69|599.7|597.7|599.68|597.68|8
1607243120000|2020-12-06 08:25:20|599.7|597.7|599.55|597.55|599.7|597.7|599.55|597.55|11
1607243130000|2020-12-06 08:25:30|599.56|597.56|599.52|597.52|599.56|597.56|599.52|597.52|7
1607243140000|2020-12-06 08:25:40|599.53|597.53|599.43|597.43|599.53|597.53|599.43|597.43|27
1607243150000|2020-12-06 08:25:50|599.42|597.42|599.2|597.2|599.42|597.42|599.16|597.16|25
1607243160000|2020-12-06 08:26:00|599.27|597.27|598.94|596.94|599.27|597.27|598.93|596.93|20
1607243170000|2020-12-06 08:26:10|598.87|596.87|598.56|596.56|598.91|596.91|598.56|596.56|19
1607243180000|2020-12-06 08:26:20|598.55|596.55|597.88|595.88|598.57|596.57|597.88|595.88|25
1607243190000|2020-12-06 08:26:30|597.89|595.89|597.83|595.83|597.93|595.93|597.64|595.64|30
1607243200000|2020-12-06 08:26:40|597.81|595.81|597.8|595.8|597.83|595.83|597.45|595.45|22
1607243210000|2020-12-06 08:26:50|597.81|595.81|598.09|596.09|598.16|596.16|597.79|595.79|27
1607243220000|2020-12-06 08:27:00|598.01|596.01|598.21|596.21|598.23|596.23|597.94|595.94|26
1607243230000|2020-12-06 08:27:10|598.25|596.25|598.31|596.31|598.41|596.41|598.24|596.24|22
1607243240000|2020-12-06 08:27:20|598.28|596.28|597.82|595.82|598.28|596.28|597.82|595.82|22
1607243250000|2020-12-06 08:27:30|597.81|595.81|597.86|595.86|597.87|595.87|597.78|595.78|25
1607243260000|2020-12-06 08:27:40|597.83|595.83|597.76|595.76|597.85|595.85|597.69|595.69|32
1607243270000|2020-12-06 08:27:50|597.75|595.75|597.89|595.89|597.92|595.92|597.75|595.75|26
1607243280000|2020-12-06 08:28:00|597.93|595.93|598.18|596.18|598.22|596.22|597.93|595.93|22
1607243290000|2020-12-06 08:28:10|598.16|596.16|598.21|596.21|598.27|596.27|598.14|596.14|20
1607243300000|2020-12-06 08:28:20|598.2|596.2|598.17|596.17|598.23|596.23|598.17|596.17|21
1607243310000|2020-12-06 08:28:30|598.18|596.18|598.22|596.22|598.31|596.31|598.07|596.07|32
1607243320000|2020-12-06 08:28:40|598.21|596.21|598.13|596.13|598.28|596.28|598.12|596.12|30
1607243330000|2020-12-06 08:28:50|598.14|596.14|598.09|596.09|598.21|596.21|598.08|596.08|29
1607243340000|2020-12-06 08:29:00|598.07|596.07|598.14|596.14|598.14|596.14|598.05|596.05|20
1607243350000|2020-12-06 08:29:10|598.13|596.13|598.17|596.17|598.18|596.18|598.12|596.12|24
1607243360000|2020-12-06 08:29:20|598.18|596.18|598.15|596.15|598.18|596.18|598.13|596.13|19
1607243370000|2020-12-06 08:29:30|598.16|596.16|598.17|596.17|598.18|596.18|598.14|596.14|20
1607243380000|2020-12-06 08:29:40|598.18|596.18|598.38|596.38|598.38|596.38|598.17|596.17|13
1607243390000|2020-12-06 08:29:50|598.37|596.37|598.49|596.49|598.49|596.49|598.35|596.35|15
1607243400000|2020-12-06 08:30:00|598.5|596.5|598.39|596.39|598.5|596.5|598.37|596.37|18
1607243410000|2020-12-06 08:30:10|598.4|596.4|598.38|596.38|598.41|596.41|598.37|596.37|20
1607243420000|2020-12-06 08:30:20|598.37|596.37|598.3|596.3|598.4|596.4|598.3|596.3|26
1607243430000|2020-12-06 08:30:30|598.31|596.31|598.29|596.29|598.33|596.33|598.26|596.26|23
1607243440000|2020-12-06 08:30:40|598.3|596.3|598.29|596.29|598.34|596.34|598.27|596.27|13
1607243450000|2020-12-06 08:30:50|598.28|596.28|598.38|596.38|598.39|596.39|598.28|596.28|17
1607243460000|2020-12-06 08:31:00|598.37|596.37|598.33|596.33|598.42|596.42|598.33|596.33|17
1607243470000|2020-12-06 08:31:10|598.34|596.34|598.34|596.34|598.34|596.34|598.33|596.33|11
1607243490000|2020-12-06 08:31:30|598.32|596.32|598.09|596.09|598.32|596.32|598.08|596.08|17
1607243500000|2020-12-06 08:31:40|598.08|596.08|597.9|595.9|598.08|596.08|597.89|595.89|20
1607243510000|2020-12-06 08:31:50|597.89|595.89|597.88|595.88|597.9|595.9|597.87|595.87|14
1607243520000|2020-12-06 08:32:00|597.89|595.89|597.82|595.82|597.9|595.9|597.82|595.82|16
1607243530000|2020-12-06 08:32:10|597.83|595.83|597.76|595.76|597.83|595.83|597.76|595.76|8
1607243540000|2020-12-06 08:32:20|597.7|595.7|597.59|595.59|597.7|595.7|597.58|595.58|12
1607243550000|2020-12-06 08:32:30|597.57|595.57|597.34|595.34|597.65|595.65|597.33|595.33|20
1607243560000|2020-12-06 08:32:40|597.31|595.31|597.18|595.18|597.31|595.31|597.17|595.17|5
1607243570000|2020-12-06 08:32:50|597.19|595.19|597.17|595.17|597.19|595.19|597.17|595.17|3
1607243580000|2020-12-06 08:33:00|597.18|595.18|597.19|595.19|597.2|595.2|597.18|595.18|9
1607243590000|2020-12-06 08:33:10|597.2|595.2|597.38|595.38|597.38|595.38|597.18|595.18|19
1607243600000|2020-12-06 08:33:20|597.37|595.37|597.37|595.37|597.4|595.4|597.36|595.36|8
1607243610000|2020-12-06 08:33:30|597.36|595.36|597.39|595.39|597.39|595.39|597.35|595.35|7
1607243620000|2020-12-06 08:33:40|597.45|595.45|597.5|595.5|597.5|595.5|597.45|595.45|9
1607243630000|2020-12-06 08:33:50|597.49|595.49|597.5|595.5|597.54|595.54|597.47|595.47|9
1607243640000|2020-12-06 08:34:00|597.49|595.49|597.5|595.5|597.5|595.5|597.48|595.48|10
1607243650000|2020-12-06 08:34:10|597.49|595.49|597.44|595.44|597.5|595.5|597.43|595.43|6
1607243660000|2020-12-06 08:34:20|597.45|595.45|597.46|595.46|597.48|595.48|597.45|595.45|8
1607243670000|2020-12-06 08:34:30|597.47|595.47|597.44|595.44|597.47|595.47|597.44|595.44|5
1607243680000|2020-12-06 08:34:40|597.45|595.45|597|595|597.46|595.46|596.95|594.95|27
1607243690000|2020-12-06 08:34:50|597.02|595.02|595.55|593.55|597.02|595.02|595.55|593.55|27
1607243700000|2020-12-06 08:35:00|595.44|593.44|595.75|593.75|595.77|593.77|594.79|592.79|36
1607243710000|2020-12-06 08:35:10|595.76|593.76|598.28|596.28|598.4|596.4|595.76|593.76|34
1607243720000|2020-12-06 08:35:20|598.24|596.24|597.74|595.74|598.29|596.29|597.47|595.47|30
1607243730000|2020-12-06 08:35:30|597.91|595.91|598.1|596.1|598.1|596.1|597.77|595.77|35
1607243740000|2020-12-06 08:35:40|598.06|596.06|597.17|595.17|598.12|596.12|597.17|595.17|31
1607243750000|2020-12-06 08:35:50|597.13|595.13|596.58|594.58|597.13|595.13|596.2|594.2|35
1607243760000|2020-12-06 08:36:00|596.57|594.57|596.02|594.02|596.57|594.57|596.02|594.02|26
1607243770000|2020-12-06 08:36:10|596|594|595.41|593.41|596|594|595.4|593.4|34
1607243780000|2020-12-06 08:36:20|595.35|593.35|595.23|593.23|595.72|593.72|595.23|593.23|32
1607243790000|2020-12-06 08:36:30|595.25|593.25|595.45|593.45|595.48|593.48|595.22|593.22|28
1607243800000|2020-12-06 08:36:40|595.43|593.43|595.94|593.94|595.94|593.94|595.3|593.3|34
1607243810000|2020-12-06 08:36:50|595.95|593.95|595.7|593.7|595.97|593.97|595.52|593.52|30
1607243820000|2020-12-06 08:37:00|595.71|593.71|595.55|593.55|595.83|593.83|595.53|593.53|24
1607243830000|2020-12-06 08:37:10|595.57|593.57|595.66|593.66|595.72|593.72|595.37|593.37|30
1607243840000|2020-12-06 08:37:20|595.54|593.54|595.66|593.66|595.73|593.73|595.46|593.46|25
1607243850000|2020-12-06 08:37:30|595.62|593.62|595.65|593.65|595.68|593.68|595.56|593.56|28
1607243860000|2020-12-06 08:37:40|595.68|593.68|595.45|593.45|595.71|593.71|595.43|593.43|23
1607243870000|2020-12-06 08:37:50|595.46|593.46|595.53|593.53|595.57|593.57|595.46|593.46|27
1607243880000|2020-12-06 08:38:00|595.57|593.57|595.61|593.61|595.61|593.61|595.54|593.54|20
1607243890000|2020-12-06 08:38:10|595.64|593.64|595.55|593.55|595.66|593.66|595.54|593.54|25
1607243900000|2020-12-06 08:38:20|595.54|593.54|595.36|593.36|595.54|593.54|595.35|593.35|19
1607243910000|2020-12-06 08:38:30|595.38|593.38|595.46|593.46|595.46|593.46|595.38|593.38|17
1607243920000|2020-12-06 08:38:40|595.45|593.45|595.49|593.49|595.49|593.49|595.43|593.43|25
1607243930000|2020-12-06 08:38:50|595.51|593.51|595.53|593.53|595.54|593.54|595.5|593.5|12
1607243940000|2020-12-06 08:39:00|595.54|593.54|595.59|593.59|595.76|593.76|595.54|593.54|26
1607243950000|2020-12-06 08:39:10|595.58|593.58|595.65|593.65|595.66|593.66|595.55|593.55|19
1607243960000|2020-12-06 08:39:20|595.64|593.64|595.62|593.62|595.65|593.65|595.6|593.6|16
1607243970000|2020-12-06 08:39:30|595.63|593.63|595.49|593.49|595.63|593.63|595.49|593.49|24
1607243980000|2020-12-06 08:39:40|595.45|593.45|595.34|593.34|595.47|593.47|595.31|593.31|25
1607243990000|2020-12-06 08:39:50|595.33|593.33|595.45|593.45|595.58|593.58|595.33|593.33|28
1607244000000|2020-12-06 08:40:00|595.44|593.44|595.55|593.55|595.56|593.56|595.44|593.44|20
1607244010000|2020-12-06 08:40:10|595.56|593.56|595.53|593.53|595.56|593.56|595.52|593.52|14
1607244020000|2020-12-06 08:40:20|595.54|593.54|595.55|593.55|595.64|593.64|595.53|593.53|20
1607244030000|2020-12-06 08:40:30|595.51|593.51|595.52|593.52|595.54|593.54|595.48|593.48|18
1607244040000|2020-12-06 08:40:40|595.53|593.53|595.5|593.5|595.53|593.53|595.47|593.47|18
1607244050000|2020-12-06 08:40:50|595.51|593.51|595.47|593.47|595.54|593.54|595.47|593.47|16
1607244060000|2020-12-06 08:41:00|595.48|593.48|595.47|593.47|595.49|593.49|595.41|593.41|17
1607244070000|2020-12-06 08:41:10|595.46|593.46|595.37|593.37|595.46|593.46|595.36|593.36|23
1607244080000|2020-12-06 08:41:20|595.36|593.36|595.36|593.36|595.38|593.38|595.33|593.33|16
1607244090000|2020-12-06 08:41:30|595.35|593.35|595.06|593.06|595.36|593.36|595.04|593.04|26
1607244100000|2020-12-06 08:41:40|595.05|593.05|595.16|593.16|595.18|593.18|595.03|593.03|15
1607244110000|2020-12-06 08:41:50|595.17|593.17|595.34|593.34|595.39|593.39|595.14|593.14|17
1607244120000|2020-12-06 08:42:00|595.33|593.33|595.13|593.13|595.33|593.33|595.13|593.13|16
1607244130000|2020-12-06 08:42:10|595.14|593.14|595.1|593.1|595.14|593.14|595.1|593.1|12
1607244140000|2020-12-06 08:42:20|595.09|593.09|595.04|593.04|595.09|593.09|595.01|593.01|14
1607244150000|2020-12-06 08:42:30|595.05|593.05|594.86|592.86|595.08|593.08|594.86|592.86|20
1607244160000|2020-12-06 08:42:40|594.85|592.85|594.85|592.85|594.87|592.87|594.83|592.83|15
1607244170000|2020-12-06 08:42:50|594.86|592.86|594.86|592.86|594.88|592.88|594.85|592.85|9
1607244180000|2020-12-06 08:43:00|594.87|592.87|595.22|593.22|595.24|593.24|594.87|592.87|24
1607244190000|2020-12-06 08:43:10|595.21|593.21|595.44|593.44|595.45|593.45|595.21|593.21|17
1607244200000|2020-12-06 08:43:20|595.47|593.47|595.39|593.39|595.47|593.47|595.38|593.38|12
1607244210000|2020-12-06 08:43:30|595.38|593.38|595.38|593.38|595.42|593.42|595.36|593.36|15
1607244220000|2020-12-06 08:43:40|595.37|593.37|595.24|593.24|595.37|593.37|595.12|593.12|20
1607244230000|2020-12-06 08:43:50|595.25|593.25|595.19|593.19|595.32|593.32|595.18|593.18|18
1607244240000|2020-12-06 08:44:00|595.2|593.2|595.43|593.43|595.44|593.44|595.19|593.19|12
1607244250000|2020-12-06 08:44:10|595.39|593.39|595.34|593.34|595.42|593.42|595.33|593.33|18
1607244260000|2020-12-06 08:44:20|595.33|593.33|595.42|593.42|595.42|593.42|595.33|593.33|8
1607244270000|2020-12-06 08:44:30|595.43|593.43|595.42|593.42|595.43|593.43|595.32|593.32|18
1607244280000|2020-12-06 08:44:40|595.41|593.41|595.46|593.46|595.48|593.48|595.41|593.41|11
1607244290000|2020-12-06 08:44:50|595.47|593.47|595.48|593.48|595.51|593.51|595.47|593.47|16
1607244300000|2020-12-06 08:45:00|595.5|593.5|595.41|593.41|595.5|593.5|595.41|593.41|10
1607244310000|2020-12-06 08:45:10|595.39|593.39|595.41|593.41|595.45|593.45|595.39|593.39|12
1607244320000|2020-12-06 08:45:20|595.39|593.39|595.4|593.4|595.4|593.4|595.37|593.37|8
1607244330000|2020-12-06 08:45:30|595.34|593.34|595.39|593.39|595.39|593.39|595.33|593.33|9
1607244340000|2020-12-06 08:45:40|595.4|593.4|595.16|593.16|595.45|593.45|595.13|593.13|19
1607244350000|2020-12-06 08:45:50|595.15|593.15|595.14|593.14|595.22|593.22|595.1|593.1|24
1607244360000|2020-12-06 08:46:00|595.13|593.13|595.02|593.02|595.13|593.13|594.98|592.98|20
1607244370000|2020-12-06 08:46:10|595.04|593.04|595.16|593.16|595.19|593.19|595.04|593.04|14
1607244380000|2020-12-06 08:46:20|595.18|593.18|595.25|593.25|595.26|593.26|595.13|593.13|21
1607244390000|2020-12-06 08:46:30|595.24|593.24|595.18|593.18|595.25|593.25|595.18|593.18|16
1607244400000|2020-12-06 08:46:40|595.17|593.17|595.15|593.15|595.17|593.17|595.09|593.09|16
1607244410000|2020-12-06 08:46:50|595.14|593.14|595.28|593.28|595.31|593.31|595.14|593.14|16
1607244420000|2020-12-06 08:47:00|595.26|593.26|595.33|593.33|595.33|593.33|595.26|593.26|10
1607244430000|2020-12-06 08:47:10|595.3|593.3|595.39|593.39|595.39|593.39|595.3|593.3|9
1607244440000|2020-12-06 08:47:20|595.4|593.4|595.5|593.5|595.51|593.51|595.39|593.39|11
1607244450000|2020-12-06 08:47:30|595.52|593.52|595.52|593.52|595.52|593.52|595.49|593.49|7
1607244460000|2020-12-06 08:47:40|595.55|593.55|595.6|593.6|595.6|593.6|595.54|593.54|10
1607244470000|2020-12-06 08:47:50|595.59|593.59|595.68|593.68|595.68|593.68|595.58|593.58|14
1607244480000|2020-12-06 08:48:00|595.65|593.65|595.7|593.7|595.7|593.7|595.64|593.64|6
1607244490000|2020-12-06 08:48:10|595.71|593.71|595.7|593.7|595.71|593.71|595.7|593.7|2
1607244500000|2020-12-06 08:48:20|595.71|593.71|595.66|593.66|595.72|593.72|595.62|593.62|18
1607244510000|2020-12-06 08:48:30|595.64|593.64|595.68|593.68|595.68|593.68|595.64|593.64|15
1607244520000|2020-12-06 08:48:40|595.69|593.69|595.69|593.69|595.69|593.69|595.64|593.64|12
1607244530000|2020-12-06 08:48:50|595.68|593.68|595.68|593.68|595.69|593.69|595.65|593.65|10
1607244540000|2020-12-06 08:49:00|595.69|593.69|596.01|594.01|596.01|594.01|595.68|593.68|12
1607244550000|2020-12-06 08:49:10|596.02|594.02|596.03|594.03|596.04|594.04|596.01|594.01|18
1607244560000|2020-12-06 08:49:20|596|594|596.14|594.14|596.14|594.14|595.82|593.82|23
1607244570000|2020-12-06 08:49:30|596.12|594.12|596.26|594.26|596.27|594.27|596.12|594.12|26
1607244580000|2020-12-06 08:49:40|596.27|594.27|596.27|594.27|596.28|594.28|596.26|594.26|21
1607244590000|2020-12-06 08:49:50|596.26|594.26|596.36|594.36|596.37|594.37|596.26|594.26|15
1607244600000|2020-12-06 08:50:00|596.37|594.37|596.29|594.29|596.4|594.4|596.29|594.29|16
1607244610000|2020-12-06 08:50:10|596.26|594.26|596.27|594.27|596.27|594.27|596.21|594.21|15
1607244620000|2020-12-06 08:50:20|596.28|594.28|596.26|594.26|596.28|594.28|596.26|594.26|9
1607244630000|2020-12-06 08:50:30|596.27|594.27|596.23|594.23|596.27|594.27|596.21|594.21|6
1607244640000|2020-12-06 08:50:40|596.22|594.22|596.23|594.23|596.23|594.23|596.2|594.2|4
1607244650000|2020-12-06 08:50:50|596.26|594.26|596.17|594.17|596.36|594.36|596.09|594.09|25
1607244660000|2020-12-06 08:51:00|596.19|594.19|596.21|594.21|596.26|594.26|596.16|594.16|28
1607244670000|2020-12-06 08:51:10|596.23|594.23|596.21|594.21|596.23|594.23|596.18|594.18|23
1607244680000|2020-12-06 08:51:20|596.2|594.2|596.25|594.25|596.25|594.25|596.16|594.16|27
1607244690000|2020-12-06 08:51:30|596.24|594.24|596.21|594.21|596.29|594.29|596.21|594.21|17
1607244700000|2020-12-06 08:51:40|596.22|594.22|596.31|594.31|596.32|594.32|596.22|594.22|20
1607244710000|2020-12-06 08:51:50|596.32|594.32|596.37|594.37|596.46|594.46|596.32|594.32|28
1607244720000|2020-12-06 08:52:00|596.36|594.36|596.42|594.42|596.49|594.49|596.28|594.28|23
1607244730000|2020-12-06 08:52:10|596.44|594.44|596.45|594.45|596.46|594.46|596.4|594.4|20
1607244740000|2020-12-06 08:52:20|596.46|594.46|596.64|594.64|596.65|594.65|596.45|594.45|15
1607244750000|2020-12-06 08:52:30|596.66|594.66|596.68|594.68|596.7|594.7|596.64|594.64|11
1607244760000|2020-12-06 08:52:40|596.72|594.72|596.68|594.68|596.72|594.72|596.66|594.66|12
1607244770000|2020-12-06 08:52:50|596.69|594.69|596.67|594.67|596.69|594.69|596.66|594.66|14
1607244780000|2020-12-06 08:53:00|596.65|594.65|596.45|594.45|596.65|594.65|596.43|594.43|15
1607244790000|2020-12-06 08:53:10|596.44|594.44|596.49|594.49|596.49|594.49|596.39|594.39|19
1607244800000|2020-12-06 08:53:20|596.48|594.48|596.4|594.4|596.48|594.48|596.4|594.4|24
1607244810000|2020-12-06 08:53:30|596.46|594.46|596.56|594.56|596.63|594.63|596.45|594.45|24
1607244820000|2020-12-06 08:53:40|596.55|594.55|596.55|594.55|596.55|594.55|596.47|594.47|19
1607244830000|2020-12-06 08:53:50|596.54|594.54|596.5|594.5|596.55|594.55|596.5|594.5|12
1607244840000|2020-12-06 08:54:00|596.51|594.51|596.45|594.45|596.51|594.51|596.44|594.44|22
1607244850000|2020-12-06 08:54:10|596.43|594.43|596.33|594.33|596.43|594.43|596.33|594.33|10
1607244860000|2020-12-06 08:54:20|596.31|594.31|596.02|594.02|596.31|594.31|596.02|594.02|21
1607244870000|2020-12-06 08:54:30|596.03|594.03|595.95|593.95|596.03|594.03|595.8|593.8|23
1607244880000|2020-12-06 08:54:40|595.94|593.94|595.89|593.89|595.94|593.94|595.88|593.88|15
1607244890000|2020-12-06 08:54:50|595.88|593.88|596.01|594.01|596.01|594.01|595.88|593.88|15
1607244900000|2020-12-06 08:55:00|596.02|594.02|596.04|594.04|596.09|594.09|596.02|594.02|14
1607244910000|2020-12-06 08:55:10|596.05|594.05|596.03|594.03|596.07|594.07|595.98|593.98|16
1607244920000|2020-12-06 08:55:20|596.01|594.01|595.97|593.97|596.01|594.01|595.96|593.96|18
1607244930000|2020-12-06 08:55:30|595.91|593.91|595.98|593.98|596|594|595.91|593.91|7
1607244940000|2020-12-06 08:55:40|595.97|593.97|595.93|593.93|595.98|593.98|595.93|593.93|12
1607244950000|2020-12-06 08:55:50|595.95|593.95|596.08|594.08|596.1|594.1|595.95|593.95|21
1607244960000|2020-12-06 08:56:00|596.06|594.06|595.97|593.97|596.07|594.07|595.95|593.95|25
1607244970000|2020-12-06 08:56:10|595.96|593.96|595.9|593.9|595.97|593.97|595.85|593.85|30
1607244980000|2020-12-06 08:56:20|595.92|593.92|595.91|593.91|595.95|593.95|595.89|593.89|18
1607244990000|2020-12-06 08:56:30|595.89|593.89|595.79|593.79|595.91|593.91|595.79|593.79|19
1607245000000|2020-12-06 08:56:40|595.78|593.78|595.61|593.61|595.78|593.78|595.61|593.61|27
1607245010000|2020-12-06 08:56:50|595.59|593.59|595.48|593.48|595.59|593.59|595.48|593.48|12
1607245020000|2020-12-06 08:57:00|595.47|593.47|595.44|593.44|595.48|593.48|595.44|593.44|8
1607245030000|2020-12-06 08:57:10|595.43|593.43|595.49|593.49|595.5|593.5|595.43|593.43|16
1607245040000|2020-12-06 08:57:20|595.48|593.48|595.45|593.45|595.49|593.49|595.45|593.45|6
1607245050000|2020-12-06 08:57:30|595.46|593.46|595.38|593.38|595.46|593.46|595.38|593.38|13
1607245060000|2020-12-06 08:57:40|595.39|593.39|595.32|593.32|595.39|593.39|595.3|593.3|18
1607245070000|2020-12-06 08:57:50|595.31|593.31|595.32|593.32|595.36|593.36|595.29|593.29|18
1607245080000|2020-12-06 08:58:00|595.31|593.31|595.19|593.19|595.33|593.33|595.17|593.17|22
1607245090000|2020-12-06 08:58:10|595.21|593.21|595.14|593.14|595.22|593.22|595.14|593.14|19
1607245100000|2020-12-06 08:58:20|595.15|593.15|594.97|592.97|595.2|593.2|594.96|592.96|15
1607245110000|2020-12-06 08:58:30|594.94|592.94|594.78|592.78|594.94|592.94|594.78|592.78|9
1607245120000|2020-12-06 08:58:40|594.77|592.77|594.74|592.74|594.8|592.8|594.72|592.72|22
1607245130000|2020-12-06 08:58:50|594.72|592.72|594.22|592.22|594.73|592.73|594.22|592.22|31
1607245140000|2020-12-06 08:59:00|594.19|592.19|593.91|591.91|594.19|592.19|593.91|591.91|27
1607245150000|2020-12-06 08:59:10|593.92|591.92|593.93|591.93|593.99|591.99|593.89|591.89|28
1607245160000|2020-12-06 08:59:20|593.83|591.83|593.45|591.45|593.84|591.84|593.45|591.45|27
1607245170000|2020-12-06 08:59:30|593.44|591.44|592.22|590.22|593.44|591.44|592.16|590.16|36
1607245180000|2020-12-06 08:59:40|592.23|590.23|592.8|590.8|592.8|590.8|591.96|589.96|37
1607245190000|2020-12-06 08:59:50|592.81|590.81|592.67|590.67|592.86|590.86|592.59|590.59|30
1607245200000|2020-12-06 09:00:00|592.66|590.66|591.62|589.62|592.66|590.66|591.61|589.61|36
1607245210000|2020-12-06 09:00:10|591.65|589.65|592.11|590.11|592.11|590.11|591.65|589.65|30
1607245220000|2020-12-06 09:00:20|592.12|590.12|592.63|590.63|592.63|590.63|592.1|590.1|29
1607245230000|2020-12-06 09:00:30|592.66|590.66|592.78|590.78|592.78|590.78|592.61|590.61|27
1607245240000|2020-12-06 09:00:40|592.79|590.79|592.84|590.84|592.92|590.92|592.79|590.79|22
1607245250000|2020-12-06 09:00:50|592.85|590.85|592.78|590.78|592.86|590.86|592.57|590.57|27
1607245260000|2020-12-06 09:01:00|592.74|590.74|592.64|590.64|592.79|590.79|592.6|590.6|18
1607245270000|2020-12-06 09:01:10|592.66|590.66|592.63|590.63|592.66|590.66|592.56|590.56|17
1607245280000|2020-12-06 09:01:20|592.62|590.62|592.96|590.96|592.97|590.97|592.62|590.62|24
1607245290000|2020-12-06 09:01:30|592.97|590.97|593.32|591.32|593.35|591.35|592.96|590.96|29
1607245300000|2020-12-06 09:01:40|593.35|591.35|593.36|591.36|593.46|591.46|593.32|591.32|25
1607245310000|2020-12-06 09:01:50|593.42|591.42|593.4|591.4|593.47|591.47|593.35|591.35|23
1607245320000|2020-12-06 09:02:00|593.41|591.41|593.52|591.52|593.56|591.56|593.38|591.38|22
1607245330000|2020-12-06 09:02:10|593.51|591.51|593.62|591.62|593.64|591.64|593.51|591.51|18
1607245340000|2020-12-06 09:02:20|593.61|591.61|593.7|591.7|593.7|591.7|593.61|591.61|22
1607245350000|2020-12-06 09:02:30|593.75|591.75|593.65|591.65|593.85|591.85|593.48|591.48|23
1607245360000|2020-12-06 09:02:40|593.67|591.67|593.68|591.68|593.69|591.69|593.66|591.66|20
1607245370000|2020-12-06 09:02:50|593.67|591.67|593.73|591.73|593.75|591.75|593.67|591.67|14
1607245380000|2020-12-06 09:03:00|593.72|591.72|593.75|591.75|593.79|591.79|593.72|591.72|31
1607245390000|2020-12-06 09:03:10|593.76|591.76|593.79|591.79|593.79|591.79|593.68|591.68|15
1607245400000|2020-12-06 09:03:20|593.8|591.8|593.8|591.8|593.82|591.82|593.76|591.76|14
1607245410000|2020-12-06 09:03:30|593.81|591.81|593.98|591.98|594.05|592.05|593.81|591.81|24
1607245420000|2020-12-06 09:03:40|593.95|591.95|593.71|591.71|593.98|591.98|593.68|591.68|24
1607245430000|2020-12-06 09:03:50|593.72|591.72|593.9|591.9|594.03|592.03|593.71|591.71|24
1607245440000|2020-12-06 09:04:00|593.91|591.91|594.02|592.02|594.02|592.02|593.9|591.9|15
1607245450000|2020-12-06 09:04:10|594|592|594.02|592.02|594.04|592.04|593.98|591.98|11
1607245460000|2020-12-06 09:04:20|594.01|592.01|594.18|592.18|594.18|592.18|594|592|16
1607245470000|2020-12-06 09:04:30|594.2|592.2|594.23|592.23|594.23|592.23|594.2|592.2|12
1607245480000|2020-12-06 09:04:40|594.21|592.21|594.22|592.22|594.23|592.23|594.21|592.21|11
1607245490000|2020-12-06 09:04:50|594.23|592.23|594.23|592.23|594.23|592.23|594.21|592.21|15
1607245500000|2020-12-06 09:05:00|594.24|592.24|594.24|592.24|594.25|592.25|594.22|592.22|20
1607245510000|2020-12-06 09:05:10|594.25|592.25|594.24|592.24|594.25|592.25|594.24|592.24|4
1607245520000|2020-12-06 09:05:20|594.23|592.23|594.18|592.18|594.23|592.23|594.18|592.18|10
1607245530000|2020-12-06 09:05:30|594.17|592.17|594|592|594.17|592.17|593.96|591.96|18
1607245540000|2020-12-06 09:05:40|593.99|591.99|593.98|591.98|594.02|592.02|593.98|591.98|16
1607245550000|2020-12-06 09:05:50|593.97|591.97|593.96|591.96|594.01|592.01|593.96|591.96|10
1607245560000|2020-12-06 09:06:00|594|592|594.02|592.02|594.03|592.03|593.99|591.99|16
1607245570000|2020-12-06 09:06:10|594.01|592.01|593.99|591.99|594.01|592.01|593.98|591.98|9
1607245580000|2020-12-06 09:06:20|594.01|592.01|594.24|592.24|594.24|592.24|594.01|592.01|25
1607245590000|2020-12-06 09:06:30|594.26|592.26|594.36|592.36|594.37|592.37|594.25|592.25|22
1607245600000|2020-12-06 09:06:40|594.35|592.35|594.39|592.39|594.39|592.39|594.33|592.33|17
1607245610000|2020-12-06 09:06:50|594.35|592.35|594.43|592.43|594.48|592.48|594.33|592.33|14
1607245620000|2020-12-06 09:07:00|594.47|592.47|594.54|592.54|594.56|592.56|594.31|592.31|18
1607245630000|2020-12-06 09:07:10|594.53|592.53|594.55|592.55|594.55|592.55|594.51|592.51|18
1607245640000|2020-12-06 09:07:20|594.54|592.54|594.54|592.54|594.57|592.57|594.53|592.53|10
1607245650000|2020-12-06 09:07:30|594.55|592.55|594.58|592.58|594.59|592.59|594.54|592.54|5
1607245660000|2020-12-06 09:07:40|594.59|592.59|594.45|592.45|594.59|592.59|594.41|592.41|9
1607245670000|2020-12-06 09:07:50|594.43|592.43|594.46|592.46|594.53|592.53|594.43|592.43|24
1607245680000|2020-12-06 09:08:00|594.45|592.45|594.47|592.47|594.52|592.52|594.45|592.45|22
1607245690000|2020-12-06 09:08:10|594.46|592.46|594.42|592.42|594.51|592.51|594.42|592.42|20
1607245700000|2020-12-06 09:08:20|594.41|592.41|594.22|592.22|594.41|592.41|594.2|592.2|19
1607245710000|2020-12-06 09:08:30|594.2|592.2|594.13|592.13|594.2|592.2|594.12|592.12|12
1607245720000|2020-12-06 09:08:40|594.12|592.12|594.23|592.23|594.23|592.23|594.12|592.12|16
1607245730000|2020-12-06 09:08:50|594.27|592.27|594.27|592.27|594.27|592.27|594.23|592.23|17
1607245740000|2020-12-06 09:09:00|594.26|592.26|594.29|592.29|594.33|592.33|594.26|592.26|11
1607245750000|2020-12-06 09:09:10|594.31|592.31|594.34|592.34|594.36|592.36|594.26|592.26|15
1607245760000|2020-12-06 09:09:20|594.36|592.36|594.36|592.36|594.39|592.39|594.35|592.35|9
1607245770000|2020-12-06 09:09:30|594.37|592.37|594.36|592.36|594.39|592.39|594.33|592.33|12
1607245780000|2020-12-06 09:09:40|594.35|592.35|594.08|592.08|594.35|592.35|594.05|592.05|17
1607245790000|2020-12-06 09:09:50|594.05|592.05|594.08|592.08|594.1|592.1|594.04|592.04|17
1607245800000|2020-12-06 09:10:00|594.09|592.09|594.33|592.33|594.33|592.33|594.08|592.08|14
1607245810000|2020-12-06 09:10:10|594.32|592.32|594.3|592.3|594.33|592.33|594.3|592.3|7
1607245820000|2020-12-06 09:10:20|594.32|592.32|594.19|592.19|594.33|592.33|594.19|592.19|10
1607245830000|2020-12-06 09:10:30|594.2|592.2|594.11|592.11|594.22|592.22|594.11|592.11|13
1607245840000|2020-12-06 09:10:40|594.1|592.1|594.06|592.06|594.11|592.11|594.06|592.06|12
1607245850000|2020-12-06 09:10:50|594.07|592.07|594.06|592.06|594.1|592.1|594.06|592.06|10
1607245860000|2020-12-06 09:11:00|594.04|592.04|594.07|592.07|594.07|592.07|594.04|592.04|15
1607245870000|2020-12-06 09:11:10|594.06|592.06|593.96|591.96|594.06|592.06|593.95|591.95|4
1607245880000|2020-12-06 09:11:20|593.95|591.95|593.81|591.81|593.95|591.95|593.81|591.81|17
1607245890000|2020-12-06 09:11:30|593.8|591.8|593.8|591.8|593.83|591.83|593.78|591.78|15
1607245900000|2020-12-06 09:11:40|593.79|591.79|593.85|591.85|593.85|591.85|593.79|591.79|25
1607245910000|2020-12-06 09:11:50|593.84|591.84|593.84|591.84|593.84|591.84|593.84|591.84|1
1607245930000|2020-12-06 09:12:10|593.83|591.83|594.14|592.14|594.14|592.14|593.83|591.83|15
1607245940000|2020-12-06 09:12:20|594.15|592.15|594.23|592.23|594.24|592.24|594.11|592.11|10
1607245950000|2020-12-06 09:12:30|594.22|592.22|593.94|591.94|594.22|592.22|593.94|591.94|12
1607245960000|2020-12-06 09:12:40|593.92|591.92|593.86|591.86|593.92|591.92|593.86|591.86|14
1607245970000|2020-12-06 09:12:50|593.87|591.87|593.89|591.89|593.99|591.99|593.83|591.83|22
1607245980000|2020-12-06 09:13:00|593.83|591.83|593.79|591.79|593.84|591.84|593.79|591.79|11
1607245990000|2020-12-06 09:13:10|593.76|591.76|593.61|591.61|593.76|591.76|593.6|591.6|8
1607246000000|2020-12-06 09:13:20|593.6|591.6|593.46|591.46|593.61|591.61|593.46|591.46|12
1607246010000|2020-12-06 09:13:30|593.47|591.47|593.43|591.43|593.48|591.48|593.41|591.41|19
1607246020000|2020-12-06 09:13:40|593.44|591.44|593.43|591.43|593.5|591.5|593.42|591.42|10
1607246030000|2020-12-06 09:13:50|593.41|591.41|593.4|591.4|593.43|591.43|593.4|591.4|4
1607246040000|2020-12-06 09:14:00|593.39|591.39|593.43|591.43|593.43|591.43|593.38|591.38|9
1607246050000|2020-12-06 09:14:10|593.44|591.44|593.45|591.45|593.48|591.48|593.43|591.43|15
1607246060000|2020-12-06 09:14:20|593.44|591.44|593.25|591.25|593.44|591.44|593.25|591.25|6
1607246070000|2020-12-06 09:14:30|593.21|591.21|592.9|590.9|593.22|591.22|592.89|590.89|24
1607246080000|2020-12-06 09:14:40|592.88|590.88|592.79|590.79|592.88|590.88|592.78|590.78|18
1607246090000|2020-12-06 09:14:50|592.8|590.8|593.01|591.01|593.14|591.14|592.8|590.8|27
1607246100000|2020-12-06 09:15:00|593|591|592.84|590.84|593|591|592.82|590.82|18
1607246110000|2020-12-06 09:15:10|592.81|590.81|592.77|590.77|592.86|590.86|592.71|590.71|32
1607246120000|2020-12-06 09:15:20|592.72|590.72|592.75|590.75|592.78|590.78|592.71|590.71|17
1607246130000|2020-12-06 09:15:30|592.76|590.76|592.89|590.89|592.93|590.93|592.71|590.71|25
1607246140000|2020-12-06 09:15:40|592.9|590.9|592.89|590.89|592.9|590.9|592.8|590.8|10
1607246150000|2020-12-06 09:15:50|592.86|590.86|592.89|590.89|592.89|590.89|592.77|590.77|21
1607246160000|2020-12-06 09:16:00|592.88|590.88|592.85|590.85|592.88|590.88|592.82|590.82|11
1607246170000|2020-12-06 09:16:10|592.86|590.86|593.14|591.14|593.16|591.16|592.85|590.85|22
1607246180000|2020-12-06 09:16:20|593.13|591.13|592.82|590.82|593.13|591.13|592.82|590.82|18
1607246190000|2020-12-06 09:16:30|592.83|590.83|592.87|590.87|592.87|590.87|592.82|590.82|10
1607246200000|2020-12-06 09:16:40|592.83|590.83|592.85|590.85|592.94|590.94|592.83|590.83|14
1607246210000|2020-12-06 09:16:50|592.84|590.84|592.77|590.77|592.84|590.84|592.77|590.77|12
1607246220000|2020-12-06 09:17:00|592.78|590.78|592.8|590.8|592.8|590.8|592.75|590.75|15
1607246230000|2020-12-06 09:17:10|592.79|590.79|592.79|590.79|592.8|590.8|592.78|590.78|9
1607246240000|2020-12-06 09:17:20|592.78|590.78|592.73|590.73|592.78|590.78|592.7|590.7|11
1607246250000|2020-12-06 09:17:30|592.71|590.71|592.71|590.71|592.73|590.73|592.67|590.67|16
1607246260000|2020-12-06 09:17:40|592.7|590.7|592.68|590.68|592.7|590.7|592.67|590.67|5
1607246270000|2020-12-06 09:17:50|592.64|590.64|592.21|590.21|592.64|590.64|592.2|590.2|16
1607246280000|2020-12-06 09:18:00|592.2|590.2|592.14|590.14|592.2|590.2|592.14|590.14|8
1607246290000|2020-12-06 09:18:10|592.15|590.15|592.17|590.17|592.18|590.18|592.15|590.15|6
1607246300000|2020-12-06 09:18:20|592.18|590.18|592.19|590.19|592.19|590.19|592.15|590.15|8
1607246310000|2020-12-06 09:18:30|592.21|590.21|592.44|590.44|592.5|590.5|592.21|590.21|27
1607246320000|2020-12-06 09:18:40|592.43|590.43|592.39|590.39|592.46|590.46|592.34|590.34|23
1607246330000|2020-12-06 09:18:50|592.4|590.4|592.3|590.3|592.4|590.4|592.29|590.29|21
1607246340000|2020-12-06 09:19:00|592.44|590.44|592.47|590.47|592.47|590.47|592.41|590.41|16
1607246350000|2020-12-06 09:19:10|592.48|590.48|592.69|590.69|592.69|590.69|592.47|590.47|17
1607246360000|2020-12-06 09:19:20|592.68|590.68|592.79|590.79|592.79|590.79|592.66|590.66|24
1607246370000|2020-12-06 09:19:30|592.77|590.77|592.75|590.75|592.79|590.79|592.72|590.72|26
1607246380000|2020-12-06 09:19:40|592.74|590.74|592.74|590.74|592.75|590.75|592.72|590.72|10
1607246390000|2020-12-06 09:19:50|592.73|590.73|592.82|590.82|592.86|590.86|592.7|590.7|25
1607246400000|2020-12-06 09:20:00|592.8|590.8|592.78|590.78|592.82|590.82|592.77|590.77|18
1607246410000|2020-12-06 09:20:10|592.79|590.79|592.87|590.87|592.87|590.87|592.76|590.76|21
1607246420000|2020-12-06 09:20:20|592.86|590.86|592.84|590.84|592.87|590.87|592.82|590.82|10
1607246430000|2020-12-06 09:20:30|592.85|590.85|592.84|590.84|592.86|590.86|592.83|590.83|13
1607246440000|2020-12-06 09:20:40|592.83|590.83|592.83|590.83|592.83|590.83|592.83|590.83|1
1607246450000|2020-12-06 09:20:50|592.85|590.85|592.81|590.81|592.85|590.85|592.81|590.81|10
1607246460000|2020-12-06 09:21:00|592.82|590.82|592.81|590.81|592.83|590.83|592.81|590.81|6
1607246470000|2020-12-06 09:21:10|592.82|590.82|592.82|590.82|592.83|590.83|592.81|590.81|4
1607246480000|2020-12-06 09:21:20|592.81|590.81|592.84|590.84|592.85|590.85|592.8|590.8|14
1607246490000|2020-12-06 09:21:30|592.83|590.83|592.82|590.82|592.84|590.84|592.81|590.81|17
1607246500000|2020-12-06 09:21:40|592.81|590.81|592.79|590.79|592.83|590.83|592.79|590.79|10
1607246510000|2020-12-06 09:21:50|592.8|590.8|592.78|590.78|592.8|590.8|592.77|590.77|6
1607246520000|2020-12-06 09:22:00|592.77|590.77|592.81|590.81|592.81|590.81|592.77|590.77|10
1607246530000|2020-12-06 09:22:10|592.78|590.78|592.91|590.91|592.96|590.96|592.78|590.78|25
1607246540000|2020-12-06 09:22:20|592.93|590.93|592.95|590.95|592.99|590.99|592.91|590.91|17
1607246550000|2020-12-06 09:22:30|592.96|590.96|592.96|590.96|592.96|590.96|592.94|590.94|9
1607246560000|2020-12-06 09:22:40|592.95|590.95|592.92|590.92|592.95|590.95|592.92|590.92|2
1607246570000|2020-12-06 09:22:50|593.02|591.02|593.01|591.01|593.02|591.02|593.01|591.01|2
1607246580000|2020-12-06 09:23:00|593.08|591.08|593.15|591.15|593.17|591.17|593.08|591.08|16
1607246590000|2020-12-06 09:23:10|593.16|591.16|593.05|591.05|593.16|591.16|593.03|591.03|9
1607246600000|2020-12-06 09:23:20|592.99|590.99|593.06|591.06|593.06|591.06|592.99|590.99|3
1607246610000|2020-12-06 09:23:30|593.07|591.07|592.99|590.99|593.15|591.15|592.98|590.98|28
1607246620000|2020-12-06 09:23:40|593.07|591.07|593.09|591.09|593.18|591.18|593.02|591.02|24
1607246630000|2020-12-06 09:23:50|593.11|591.11|593.2|591.2|593.25|591.25|593.09|591.09|17
1607246640000|2020-12-06 09:24:00|593.26|591.26|593.56|591.56|593.58|591.58|593.21|591.21|25
1607246650000|2020-12-06 09:24:10|593.58|591.58|593.49|591.49|593.58|591.58|593.46|591.46|19
1607246660000|2020-12-06 09:24:20|593.5|591.5|593.49|591.49|593.52|591.52|593.47|591.47|20
1607246670000|2020-12-06 09:24:30|593.51|591.51|593.55|591.55|593.6|591.6|593.5|591.5|20
1607246680000|2020-12-06 09:24:40|593.56|591.56|593.64|591.64|593.65|591.65|593.55|591.55|16
1607246690000|2020-12-06 09:24:50|593.66|591.66|593.6|591.6|593.66|591.66|593.59|591.59|14
1607246700000|2020-12-06 09:25:00|593.61|591.61|593.63|591.63|593.63|591.63|593.6|591.6|11
1607246710000|2020-12-06 09:25:10|593.64|591.64|593.59|591.59|593.64|591.64|593.56|591.56|8
1607246720000|2020-12-06 09:25:20|593.55|591.55|593.55|591.55|593.55|591.55|593.55|591.55|1
1607246730000|2020-12-06 09:25:30|593.56|591.56|593.55|591.55|593.56|591.56|593.55|591.55|2
1607246740000|2020-12-06 09:25:40|593.57|591.57|593.43|591.43|593.57|591.57|593.42|591.42|13
1607246750000|2020-12-06 09:25:50|593.39|591.39|593.39|591.39|593.39|591.39|593.39|591.39|1
1607246760000|2020-12-06 09:26:00|593.4|591.4|593.44|591.44|593.48|591.48|593.4|591.4|16
1607246770000|2020-12-06 09:26:10|593.4|591.4|593.44|591.44|593.46|591.46|593.4|591.4|16
1607246780000|2020-12-06 09:26:20|593.43|591.43|593.37|591.37|593.44|591.44|593.37|591.37|10
1607246790000|2020-12-06 09:26:30|593.38|591.38|593.39|591.39|593.39|591.39|593.38|591.38|6
1607246800000|2020-12-06 09:26:40|593.38|591.38|593.27|591.27|593.39|591.39|593.26|591.26|11
1607246810000|2020-12-06 09:26:50|593.26|591.26|593|591|593.26|591.26|592.99|590.99|25
1607246820000|2020-12-06 09:27:00|592.99|590.99|592.91|590.91|593.06|591.06|592.91|590.91|16
1607246830000|2020-12-06 09:27:10|592.89|590.89|592.95|590.95|592.98|590.98|592.89|590.89|8
1607246840000|2020-12-06 09:27:20|592.97|590.97|592.81|590.81|592.97|590.97|592.81|590.81|23
1607246850000|2020-12-06 09:27:30|592.82|590.82|592.74|590.74|592.82|590.82|592.72|590.72|21
1607246860000|2020-12-06 09:27:40|592.73|590.73|592.61|590.61|592.73|590.73|592.61|590.61|26
1607246870000|2020-12-06 09:27:50|592.6|590.6|592.47|590.47|592.6|590.6|592.47|590.47|21
1607246880000|2020-12-06 09:28:00|592.48|590.48|592.61|590.61|592.68|590.68|592.48|590.48|25
1607246890000|2020-12-06 09:28:10|592.6|590.6|592.77|590.77|592.78|590.78|592.58|590.58|19
1607246900000|2020-12-06 09:28:20|592.78|590.78|592.69|590.69|592.78|590.78|592.69|590.69|10
1607246910000|2020-12-06 09:28:30|592.71|590.71|592.65|590.65|592.71|590.71|592.63|590.63|23
1607246920000|2020-12-06 09:28:40|592.66|590.66|592.59|590.59|592.66|590.66|592.58|590.58|13
1607246930000|2020-12-06 09:28:50|592.61|590.61|592.63|590.63|592.68|590.68|592.59|590.59|17
1607246940000|2020-12-06 09:29:00|592.64|590.64|592.65|590.65|592.65|590.65|592.62|590.62|6
1607246950000|2020-12-06 09:29:10|592.64|590.64|592.63|590.63|592.65|590.65|592.61|590.61|16
1607246960000|2020-12-06 09:29:20|592.66|590.66|592.77|590.77|592.77|590.77|592.65|590.65|13
1607246970000|2020-12-06 09:29:30|592.75|590.75|592.74|590.74|592.77|590.77|592.74|590.74|15
1607246980000|2020-12-06 09:29:40|592.76|590.76|592.72|590.72|592.77|590.77|592.67|590.67|17
1607246990000|2020-12-06 09:29:50|592.71|590.71|592.74|590.74|592.74|590.74|592.67|590.67|8
1607247000000|2020-12-06 09:30:00|592.76|590.76|592.89|590.89|592.89|590.89|592.71|590.71|7
1607247010000|2020-12-06 09:30:10|592.87|590.87|593.18|591.18|593.19|591.19|592.87|590.87|27
1607247020000|2020-12-06 09:30:20|593.16|591.16|593.25|591.25|593.25|591.25|593.14|591.14|8
1607247030000|2020-12-06 09:30:30|593.27|591.27|593.65|591.65|593.65|591.65|593.16|591.16|19
1607247040000|2020-12-06 09:30:40|593.66|591.66|593.71|591.71|593.73|591.73|593.64|591.64|10
1607247060000|2020-12-06 09:31:00|593.68|591.68|593.75|591.75|593.78|591.78|593.67|591.67|11
1607247070000|2020-12-06 09:31:10|593.74|591.74|593.74|591.74|593.76|591.76|593.74|591.74|5
1607247080000|2020-12-06 09:31:20|593.71|591.71|593.19|591.19|593.71|591.71|593.19|591.19|22
1607247090000|2020-12-06 09:31:30|593.17|591.17|593.15|591.15|593.18|591.18|593.15|591.15|9
1607247100000|2020-12-06 09:31:40|593.16|591.16|593.12|591.12|593.16|591.16|593.08|591.08|23
1607247110000|2020-12-06 09:31:50|593.11|591.11|592.98|590.98|593.12|591.12|592.96|590.96|19
1607247120000|2020-12-06 09:32:00|592.99|590.99|592.97|590.97|593|591|592.95|590.95|18
1607247130000|2020-12-06 09:32:10|593|591|593.18|591.18|593.18|591.18|593|591|19
1607247140000|2020-12-06 09:32:20|593.17|591.17|593.2|591.2|593.21|591.21|593.17|591.17|13
1607247150000|2020-12-06 09:32:30|593.19|591.19|593.08|591.08|593.19|591.19|593.07|591.07|21
1607247160000|2020-12-06 09:32:40|593.07|591.07|592.99|590.99|593.09|591.09|592.99|590.99|10
1607247170000|2020-12-06 09:32:50|593|591|593.27|591.27|593.27|591.27|592.99|590.99|29
1607247180000|2020-12-06 09:33:00|593.25|591.25|592.98|590.98|593.27|591.27|592.97|590.97|23
1607247190000|2020-12-06 09:33:10|592.99|590.99|592.96|590.96|593.02|591.02|592.95|590.95|7
1607247200000|2020-12-06 09:33:20|592.93|590.93|592.95|590.95|592.97|590.97|592.93|590.93|4
1607247210000|2020-12-06 09:33:30|592.94|590.94|592.87|590.87|592.94|590.94|592.85|590.85|12
1607247220000|2020-12-06 09:33:40|592.86|590.86|592.85|590.85|592.88|590.88|592.82|590.82|18
1607247230000|2020-12-06 09:33:50|592.84|590.84|592.67|590.67|592.85|590.85|592.67|590.67|23
1607247240000|2020-12-06 09:34:00|592.68|590.68|592.61|590.61|592.68|590.68|592.56|590.56|18
1607247250000|2020-12-06 09:34:10|592.62|590.62|592.61|590.61|592.65|590.65|592.6|590.6|14
1607247260000|2020-12-06 09:34:20|592.6|590.6|592.66|590.66|592.66|590.66|592.6|590.6|14
1607247270000|2020-12-06 09:34:30|592.67|590.67|592.55|590.55|592.69|590.69|592.52|590.52|22
1607247280000|2020-12-06 09:34:40|592.6|590.6|592.61|590.61|592.64|590.64|592.56|590.56|22
1607247290000|2020-12-06 09:34:50|592.6|590.6|592.61|590.61|592.64|590.64|592.57|590.57|26
1607247300000|2020-12-06 09:35:00|592.63|590.63|592.66|590.66|592.68|590.68|592.59|590.59|15
1607247310000|2020-12-06 09:35:10|592.67|590.67|592.66|590.66|592.71|590.71|592.65|590.65|18
1607247320000|2020-12-06 09:35:20|592.65|590.65|592.65|590.65|592.7|590.7|592.62|590.62|18
1607247330000|2020-12-06 09:35:30|592.66|590.66|592.56|590.56|592.68|590.68|592.56|590.56|17
1607247340000|2020-12-06 09:35:40|592.58|590.58|592.53|590.53|592.59|590.59|592.53|590.53|18
1607247350000|2020-12-06 09:35:50|592.52|590.52|592.49|590.49|592.58|590.58|592.49|590.49|26
1607247360000|2020-12-06 09:36:00|592.5|590.5|592.37|590.37|592.5|590.5|592.37|590.37|10
1607247370000|2020-12-06 09:36:10|592.36|590.36|592.33|590.33|592.37|590.37|592.33|590.33|5
1607247380000|2020-12-06 09:36:20|592.34|590.34|592.15|590.15|592.34|590.34|592.15|590.15|20
1607247390000|2020-12-06 09:36:30|592.14|590.14|591.92|589.92|592.14|590.14|591.92|589.92|19
1607247400000|2020-12-06 09:36:40|591.9|589.9|591.72|589.72|591.94|589.94|591.7|589.7|17
1607247410000|2020-12-06 09:36:50|591.73|589.73|591.58|589.58|591.74|589.74|591.54|589.54|15
1607247420000|2020-12-06 09:37:00|591.57|589.57|590.34|588.34|591.57|589.57|590.32|588.32|35
1607247430000|2020-12-06 09:37:10|590.37|588.37|589.87|587.87|590.44|588.44|589.8|587.8|31
1607247440000|2020-12-06 09:37:20|589.96|587.96|589.71|587.71|589.97|587.97|589.71|587.71|29
1607247450000|2020-12-06 09:37:30|589.69|587.69|588.68|586.68|589.69|587.69|588.57|586.57|31
1607247460000|2020-12-06 09:37:40|588.7|586.7|588.39|586.39|588.7|586.7|588.39|586.39|31
1607247470000|2020-12-06 09:37:50|588.38|586.38|587.95|585.95|588.39|586.39|587.91|585.91|27
1607247480000|2020-12-06 09:38:00|587.91|585.91|587.99|585.99|588.03|586.03|587.87|585.87|31
1607247490000|2020-12-06 09:38:10|588.02|586.02|588.94|586.94|588.94|586.94|588.02|586.02|29
1607247500000|2020-12-06 09:38:20|588.97|586.97|589.05|587.05|589.41|587.41|588.97|586.97|36
1607247510000|2020-12-06 09:38:30|589.04|587.04|589.08|587.08|589.09|587.09|588.69|586.69|29
1607247520000|2020-12-06 09:38:40|589.05|587.05|588.63|586.63|589.05|587.05|588.62|586.62|33
1607247530000|2020-12-06 09:38:50|588.64|586.64|588.3|586.3|588.78|586.78|588.2|586.2|32
1607247540000|2020-12-06 09:39:00|588.41|586.41|588.27|586.27|588.43|586.43|588.2|586.2|27
1607247550000|2020-12-06 09:39:10|588.26|586.26|588.32|586.32|588.34|586.34|588.24|586.24|27
1607247560000|2020-12-06 09:39:20|588.33|586.33|588.36|586.36|588.46|586.46|588.32|586.32|25
1607247570000|2020-12-06 09:39:30|588.37|586.37|588.47|586.47|588.71|586.71|588.37|586.37|30
1607247580000|2020-12-06 09:39:40|588.46|586.46|588.45|586.45|588.47|586.47|588.34|586.34|23
1607247590000|2020-12-06 09:39:50|588.46|586.46|588.55|586.55|588.55|586.55|588.46|586.46|23
1607247600000|2020-12-06 09:40:00|588.58|586.58|588.84|586.84|588.89|586.89|588.58|586.58|25
1607247610000|2020-12-06 09:40:10|588.86|586.86|588.82|586.82|588.86|586.86|588.68|586.68|21
1607247620000|2020-12-06 09:40:20|588.84|586.84|589.17|587.17|589.17|587.17|588.83|586.83|26
1607247630000|2020-12-06 09:40:30|589.18|587.18|589.12|587.12|589.25|587.25|589.1|587.1|20
1607247640000|2020-12-06 09:40:40|589.13|587.13|589.67|587.67|589.7|587.7|589.12|587.12|26
1607247650000|2020-12-06 09:40:50|589.65|587.65|590.07|588.07|590.1|588.1|589.65|587.65|31
1607247660000|2020-12-06 09:41:00|590.08|588.08|589.9|587.9|590.24|588.24|589.86|587.86|30
1607247670000|2020-12-06 09:41:10|589.92|587.92|589.81|587.81|589.94|587.94|589.78|587.78|21
1607247680000|2020-12-06 09:41:20|589.8|587.8|589.88|587.88|590.06|588.06|589.73|587.73|23
1607247690000|2020-12-06 09:41:30|589.9|587.9|589.79|587.79|589.93|587.93|589.74|587.74|24
1607247700000|2020-12-06 09:41:40|589.82|587.82|589.83|587.83|589.93|587.93|589.8|587.8|22
1607247710000|2020-12-06 09:41:50|589.82|587.82|589.84|587.84|589.84|587.84|589.76|587.76|15
1607247720000|2020-12-06 09:42:00|589.86|587.86|589.79|587.79|589.86|587.86|589.76|587.76|18
1607247730000|2020-12-06 09:42:10|589.77|587.77|589.75|587.75|589.86|587.86|589.73|587.73|15
1607247740000|2020-12-06 09:42:20|589.74|587.74|589.81|587.81|589.82|587.82|589.73|587.73|17
1607247750000|2020-12-06 09:42:30|589.83|587.83|589.83|587.83|589.85|587.85|589.82|587.82|5
1607247760000|2020-12-06 09:42:40|589.89|587.89|589.87|587.87|589.93|587.93|589.83|587.83|16
1607247770000|2020-12-06 09:42:50|589.91|587.91|589.89|587.89|589.93|587.93|589.84|587.84|10
1607247780000|2020-12-06 09:43:00|589.9|587.9|589.93|587.93|589.93|587.93|589.9|587.9|5
1607247790000|2020-12-06 09:43:10|589.88|587.88|589.92|587.92|589.94|587.94|589.88|587.88|5
1607247800000|2020-12-06 09:43:20|589.94|587.94|589.97|587.97|589.97|587.97|589.92|587.92|10
1607247810000|2020-12-06 09:43:30|589.95|587.95|589.98|587.98|589.98|587.98|589.95|587.95|14
1607247830000|2020-12-06 09:43:50|590|588|590.09|588.09|590.09|588.09|589.97|587.97|14
1607247840000|2020-12-06 09:44:00|590.12|588.12|590.26|588.26|590.3|588.3|590.12|588.12|11
1607247850000|2020-12-06 09:44:10|590.27|588.27|590.24|588.24|590.28|588.28|590.23|588.23|15
1607247860000|2020-12-06 09:44:20|590.33|588.33|590.47|588.47|590.49|588.49|590.33|588.33|23
1607247870000|2020-12-06 09:44:30|590.51|588.51|590.68|588.68|590.68|588.68|590.51|588.51|19
1607247880000|2020-12-06 09:44:40|590.71|588.71|590.56|588.56|590.71|588.71|590.55|588.55|17
1607247890000|2020-12-06 09:44:50|590.53|588.53|590.53|588.53|590.56|588.56|590.52|588.52|8
1607247900000|2020-12-06 09:45:00|590.54|588.54|590.56|588.56|590.63|588.63|590.54|588.54|22
1607247910000|2020-12-06 09:45:10|590.57|588.57|590.13|588.13|590.57|588.57|590.13|588.13|28
1607247920000|2020-12-06 09:45:20|590.12|588.12|589.95|587.95|590.14|588.14|589.95|587.95|19
1607247930000|2020-12-06 09:45:30|589.97|587.97|589.95|587.95|590|588|589.95|587.95|9
1607247940000|2020-12-06 09:45:40|589.93|587.93|589.95|587.95|590|588|589.92|587.92|20
1607247950000|2020-12-06 09:45:50|589.93|587.93|590.1|588.1|590.11|588.11|589.92|587.92|22
1607247960000|2020-12-06 09:46:00|590.09|588.09|590.06|588.06|590.09|588.09|590.04|588.04|14
1607247970000|2020-12-06 09:46:10|590.16|588.16|590.49|588.49|590.49|588.49|590.16|588.16|18
1607247980000|2020-12-06 09:46:20|590.48|588.48|590.36|588.36|590.56|588.56|590.35|588.35|21
1607247990000|2020-12-06 09:46:30|590.38|588.38|590.46|588.46|590.46|588.46|590.36|588.36|16
1607248000000|2020-12-06 09:46:40|590.41|588.41|590.45|588.45|590.46|588.46|590.35|588.35|17
1607248010000|2020-12-06 09:46:50|590.44|588.44|590.55|588.55|590.57|588.57|590.43|588.43|23
1607248020000|2020-12-06 09:47:00|590.54|588.54|590.6|588.6|590.61|588.61|590.54|588.54|11
1607248030000|2020-12-06 09:47:10|590.61|588.61|590.59|588.59|590.63|588.63|590.59|588.59|11
1607248040000|2020-12-06 09:47:20|590.6|588.6|590.56|588.56|590.62|588.62|590.56|588.56|6
1607248050000|2020-12-06 09:47:30|590.53|588.53|590.61|588.61|590.61|588.61|590.53|588.53|4
1607248060000|2020-12-06 09:47:40|590.62|588.62|590.56|588.56|590.62|588.62|590.56|588.56|4
1607248070000|2020-12-06 09:47:50|590.54|588.54|590.16|588.16|590.57|588.57|590.16|588.16|19
1607248080000|2020-12-06 09:48:00|590.17|588.17|590.17|588.17|590.19|588.19|590.13|588.13|25
1607248090000|2020-12-06 09:48:10|590.16|588.16|590.49|588.49|590.53|588.53|590.16|588.16|24
1607248100000|2020-12-06 09:48:20|590.51|588.51|590.56|588.56|590.58|588.58|590.46|588.46|28
1607248110000|2020-12-06 09:48:30|590.61|588.61|590.6|588.6|590.65|588.65|590.6|588.6|12
1607248120000|2020-12-06 09:48:40|590.61|588.61|590.44|588.44|590.64|588.64|590.44|588.44|16
1607248130000|2020-12-06 09:48:50|590.43|588.43|590.48|588.48|590.5|588.5|590.41|588.41|24
1607248140000|2020-12-06 09:49:00|590.49|588.49|590.55|588.55|590.58|588.58|590.48|588.48|22
1607248150000|2020-12-06 09:49:10|590.54|588.54|590.54|588.54|590.62|588.62|590.53|588.53|21
1607248160000|2020-12-06 09:49:20|590.59|588.59|590.59|588.59|590.62|588.62|590.57|588.57|28
1607248170000|2020-12-06 09:49:30|590.62|588.62|590.61|588.61|590.63|588.63|590.58|588.58|14
1607248180000|2020-12-06 09:49:40|590.62|588.62|590.61|588.61|590.66|588.66|590.61|588.61|9
1607248190000|2020-12-06 09:49:50|590.59|588.59|590.58|588.58|590.62|588.62|590.57|588.57|18
1607248200000|2020-12-06 09:50:00|590.57|588.57|590.55|588.55|590.58|588.58|590.55|588.55|4
1607248210000|2020-12-06 09:50:10|590.56|588.56|590.45|588.45|590.56|588.56|590.45|588.45|6
1607248220000|2020-12-06 09:50:20|590.44|588.44|590.45|588.45|590.47|588.47|590.39|588.39|25
1607248230000|2020-12-06 09:50:30|590.46|588.46|590.46|588.46|590.48|588.48|590.45|588.45|19
1607248240000|2020-12-06 09:50:40|590.47|588.47|590.44|588.44|590.48|588.48|590.44|588.44|12
1607248250000|2020-12-06 09:50:50|590.42|588.42|590.46|588.46|590.47|588.47|590.42|588.42|14
1607248260000|2020-12-06 09:51:00|590.47|588.47|590.5|588.5|590.5|588.5|590.46|588.46|9
1607248270000|2020-12-06 09:51:10|590.49|588.49|590.56|588.56|590.57|588.57|590.48|588.48|17
1607248280000|2020-12-06 09:51:20|590.57|588.57|590.58|588.58|590.59|588.59|590.56|588.56|10
1607248290000|2020-12-06 09:51:30|590.59|588.59|590.57|588.57|590.59|588.59|590.55|588.55|13
1607248300000|2020-12-06 09:51:40|590.58|588.58|590.56|588.56|590.58|588.58|590.55|588.55|7
1607248310000|2020-12-06 09:51:50|590.55|588.55|590.55|588.55|590.56|588.56|590.55|588.55|3
1607248320000|2020-12-06 09:52:00|590.57|588.57|590.57|588.57|590.57|588.57|590.57|588.57|1
1607248330000|2020-12-06 09:52:10|590.56|588.56|590.54|588.54|590.57|588.57|590.54|588.54|4
1607248340000|2020-12-06 09:52:20|590.53|588.53|590.53|588.53|590.55|588.55|590.53|588.53|3
1607248350000|2020-12-06 09:52:30|590.54|588.54|590.52|588.52|590.54|588.54|590.52|588.52|3
1607248360000|2020-12-06 09:52:40|590.53|588.53|590.6|588.6|590.62|588.62|590.53|588.53|9
1607248370000|2020-12-06 09:52:50|590.61|588.61|590.77|588.77|590.78|588.78|590.6|588.6|22
1607248380000|2020-12-06 09:53:00|590.76|588.76|590.79|588.79|590.81|588.81|590.74|588.74|8
1607248390000|2020-12-06 09:53:10|590.8|588.8|590.86|588.86|590.86|588.86|590.79|588.79|7
1607248400000|2020-12-06 09:53:20|590.85|588.85|590.82|588.82|590.85|588.85|590.82|588.82|8
1607248410000|2020-12-06 09:53:30|590.83|588.83|590.78|588.78|590.85|588.85|590.73|588.73|17
1607248420000|2020-12-06 09:53:40|590.83|588.83|590.76|588.76|590.85|588.85|590.75|588.75|23
1607248430000|2020-12-06 09:53:50|590.78|588.78|590.84|588.84|590.91|588.91|590.78|588.78|22
1607248440000|2020-12-06 09:54:00|590.86|588.86|590.93|588.93|590.93|588.93|590.86|588.86|12
1607248450000|2020-12-06 09:54:10|590.92|588.92|591.03|589.03|591.03|589.03|590.92|588.92|8
1607248460000|2020-12-06 09:54:20|591.14|589.14|591.36|589.36|591.36|589.36|591.14|589.14|13
1607248470000|2020-12-06 09:54:30|591.35|589.35|591.39|589.39|591.39|589.39|591.34|589.34|11
1607248480000|2020-12-06 09:54:40|591.37|589.37|591.55|589.55|591.58|589.58|591.36|589.36|14
1607248490000|2020-12-06 09:54:50|591.56|589.56|591.65|589.65|591.66|589.66|591.53|589.53|12
1607248500000|2020-12-06 09:55:00|591.64|589.64|591.77|589.77|591.77|589.77|591.61|589.61|10
1607248510000|2020-12-06 09:55:10|591.79|589.79|592.25|590.25|592.25|590.25|591.79|589.79|19
1607248520000|2020-12-06 09:55:20|592.24|590.24|592.2|590.2|592.25|590.25|592.16|590.16|14
1607248530000|2020-12-06 09:55:30|592.14|590.14|591.99|589.99|592.14|590.14|591.94|589.94|14
1607248540000|2020-12-06 09:55:40|592|590|592.18|590.18|592.19|590.19|592|590|19
1607248550000|2020-12-06 09:55:50|592.17|590.17|592.19|590.19|592.23|590.23|592.14|590.14|15
1607248560000|2020-12-06 09:56:00|592.18|590.18|592.15|590.15|592.2|590.2|592.15|590.15|10
1607248570000|2020-12-06 09:56:10|592.16|590.16|592.24|590.24|592.24|590.24|592.13|590.13|21
1607248580000|2020-12-06 09:56:20|592.23|590.23|592.25|590.25|592.25|590.25|592.23|590.23|6
1607248590000|2020-12-06 09:56:30|592.24|590.24|592.27|590.27|592.27|590.27|592.18|590.18|18
1607248600000|2020-12-06 09:56:40|592.26|590.26|592.26|590.26|592.28|590.28|592.26|590.26|6
1607248610000|2020-12-06 09:56:50|592.28|590.28|592.28|590.28|592.28|590.28|592.27|590.27|3
1607248620000|2020-12-06 09:57:00|592.27|590.27|592.27|590.27|592.28|590.28|592.27|590.27|3
1607248640000|2020-12-06 09:57:20|592.28|590.28|592.29|590.29|592.36|590.36|592.27|590.27|11
1607248650000|2020-12-06 09:57:30|592.28|590.28|592.25|590.25|592.28|590.28|592.21|590.21|7
1607248660000|2020-12-06 09:57:40|592.26|590.26|592.25|590.25|592.26|590.26|592.25|590.25|2
1607248670000|2020-12-06 09:57:50|592.26|590.26|592.26|590.26|592.26|590.26|592.26|590.26|1
1607248680000|2020-12-06 09:58:00|592.25|590.25|592.25|590.25|592.25|590.25|592.25|590.25|1
1607248690000|2020-12-06 09:58:10|592.18|590.18|592.17|590.17|592.18|590.18|592.17|590.17|2
1607248700000|2020-12-06 09:58:20|592.18|590.18|592.18|590.18|592.18|590.18|592.18|590.18|1
1607248710000|2020-12-06 09:58:30|592.19|590.19|592.25|590.25|592.27|590.27|592.16|590.16|13
1607248720000|2020-12-06 09:58:40|592.24|590.24|592.23|590.23|592.26|590.26|592.23|590.23|6
1607248730000|2020-12-06 09:58:50|592.22|590.22|592.22|590.22|592.22|590.22|592.21|590.21|3
1607248740000|2020-12-06 09:59:00|592.21|590.21|592.21|590.21|592.21|590.21|592.21|590.21|1
1607248750000|2020-12-06 09:59:10|592.2|590.2|592.15|590.15|592.2|590.2|592.15|590.15|3
1607248760000|2020-12-06 09:59:20|592.16|590.16|592.29|590.29|592.31|590.31|592.15|590.15|9
1607248770000|2020-12-06 09:59:30|592.27|590.27|592.25|590.25|592.27|590.27|592.19|590.19|10
1607248780000|2020-12-06 09:59:40|592.26|590.26|592.23|590.23|592.26|590.26|592.22|590.22|7
1607248790000|2020-12-06 09:59:50|592.22|590.22|592.24|590.24|592.24|590.24|592.22|590.22|9
1607248800000|2020-12-06 10:00:00|592.23|590.23|592.29|590.29|592.3|590.3|592.23|590.23|19
1607248810000|2020-12-06 10:00:10|592.3|590.3|592.4|590.4|592.4|590.4|592.29|590.29|13
1607248820000|2020-12-06 10:00:20|592.39|590.39|592.51|590.51|592.52|590.52|592.39|590.39|19
1607248830000|2020-12-06 10:00:30|592.52|590.52|592.63|590.63|592.63|590.63|592.51|590.51|13
1607248840000|2020-12-06 10:00:40|592.62|590.62|592.67|590.67|592.67|590.67|592.61|590.61|10
1607248850000|2020-12-06 10:00:50|592.68|590.68|592.65|590.65|592.72|590.72|592.65|590.65|11
1607248860000|2020-12-06 10:01:00|592.63|590.63|592.47|590.47|592.64|590.64|592.44|590.44|21
1607248870000|2020-12-06 10:01:10|592.48|590.48|592.71|590.71|592.71|590.71|592.48|590.48|12
1607248880000|2020-12-06 10:01:20|592.69|590.69|592.63|590.63|592.72|590.72|592.63|590.63|14
1607248890000|2020-12-06 10:01:30|592.62|590.62|592.68|590.68|592.69|590.69|592.62|590.62|12
1607248900000|2020-12-06 10:01:40|592.67|590.67|592.67|590.67|592.7|590.7|592.66|590.66|12
1607248910000|2020-12-06 10:01:50|592.66|590.66|592.68|590.68|592.69|590.69|592.65|590.65|18
1607248920000|2020-12-06 10:02:00|592.69|590.69|592.77|590.77|592.8|590.8|592.67|590.67|16
1607248930000|2020-12-06 10:02:10|592.82|590.82|592.88|590.88|592.88|590.88|592.74|590.74|18
1607248940000|2020-12-06 10:02:20|592.87|590.87|592.87|590.87|592.89|590.89|592.82|590.82|16
1607248950000|2020-12-06 10:02:30|592.88|590.88|592.69|590.69|592.89|590.89|592.63|590.63|24
1607248960000|2020-12-06 10:02:40|592.72|590.72|592.59|590.59|592.72|590.72|592.59|590.59|16
1607248970000|2020-12-06 10:02:50|592.58|590.58|592.55|590.55|592.6|590.6|592.55|590.55|9
1607248980000|2020-12-06 10:03:00|592.56|590.56|592.55|590.55|592.58|590.58|592.55|590.55|12
1607248990000|2020-12-06 10:03:10|592.54|590.54|592.52|590.52|592.57|590.57|592.51|590.51|11
1607249000000|2020-12-06 10:03:20|592.53|590.53|592.51|590.51|592.53|590.53|592.5|590.5|18
1607249010000|2020-12-06 10:03:30|592.5|590.5|592.43|590.43|592.5|590.5|592.42|590.42|10
1607249020000|2020-12-06 10:03:40|592.45|590.45|592.46|590.46|592.46|590.46|592.44|590.44|6
1607249030000|2020-12-06 10:03:50|592.45|590.45|592.48|590.48|592.5|590.5|592.45|590.45|9
1607249040000|2020-12-06 10:04:00|592.49|590.49|592.5|590.5|592.5|590.5|592.48|590.48|6
1607249050000|2020-12-06 10:04:10|592.51|590.51|592.64|590.64|592.64|590.64|592.51|590.51|15
1607249060000|2020-12-06 10:04:20|592.63|590.63|592.52|590.52|592.64|590.64|592.52|590.52|10
1607249070000|2020-12-06 10:04:30|592.53|590.53|592.53|590.53|592.53|590.53|592.53|590.53|1
1607249080000|2020-12-06 10:04:40|592.54|590.54|592.54|590.54|592.54|590.54|592.54|590.54|1
1607249090000|2020-12-06 10:04:50|592.5|590.5|592.5|590.5|592.5|590.5|592.5|590.5|1
1607249100000|2020-12-06 10:05:00|592.53|590.53|592.53|590.53|592.53|590.53|592.53|590.53|1
1607249120000|2020-12-06 10:05:20|592.54|590.54|592.53|590.53|592.54|590.54|592.53|590.53|2
1607249140000|2020-12-06 10:05:40|592.54|590.54|592.55|590.55|592.56|590.56|592.54|590.54|4
1607249150000|2020-12-06 10:05:50|592.54|590.54|592.54|590.54|592.54|590.54|592.54|590.54|1
1607249160000|2020-12-06 10:06:00|592.53|590.53|592.52|590.52|592.53|590.53|592.52|590.52|2
1607249180000|2020-12-06 10:06:20|592.53|590.53|592.53|590.53|592.53|590.53|592.53|590.53|1
1607249190000|2020-12-06 10:06:30|592.52|590.52|592.52|590.52|592.52|590.52|592.52|590.52|1
1607249200000|2020-12-06 10:06:40|592.51|590.51|592.31|590.31|592.51|590.51|592.3|590.3|15
1607249210000|2020-12-06 10:06:50|592.28|590.28|592.33|590.33|592.35|590.35|592.28|590.28|9
1607249220000|2020-12-06 10:07:00|592.39|590.39|592.37|590.37|592.4|590.4|592.37|590.37|14
1607249230000|2020-12-06 10:07:10|592.38|590.38|592.35|590.35|592.38|590.38|592.33|590.33|6
1607249240000|2020-12-06 10:07:20|592.37|590.37|592.35|590.35|592.38|590.38|592.35|590.35|4
1607249250000|2020-12-06 10:07:30|592.36|590.36|592.35|590.35|592.36|590.36|592.34|590.34|6
1607249260000|2020-12-06 10:07:40|592.32|590.32|592.28|590.28|592.33|590.33|592.23|590.23|9
1607249270000|2020-12-06 10:07:50|592.3|590.3|592.19|590.19|592.3|590.3|592.18|590.18|18
1607249280000|2020-12-06 10:08:00|592.17|590.17|592.14|590.14|592.17|590.17|592.13|590.13|3
1607249290000|2020-12-06 10:08:10|592.12|590.12|592.12|590.12|592.12|590.12|592.12|590.12|1
1607249300000|2020-12-06 10:08:20|592.14|590.14|592.12|590.12|592.14|590.14|592.11|590.11|5
1607249310000|2020-12-06 10:08:30|592.11|590.11|592.13|590.13|592.14|590.14|592.11|590.11|4
1607249320000|2020-12-06 10:08:40|592.14|590.14|592.17|590.17|592.17|590.17|592.14|590.14|4
1607249330000|2020-12-06 10:08:50|592.19|590.19|592.31|590.31|592.31|590.31|592.19|590.19|8
1607249340000|2020-12-06 10:09:00|592.34|590.34|592.3|590.3|592.34|590.34|592.29|590.29|11
1607249350000|2020-12-06 10:09:10|592.29|590.29|592.26|590.26|592.3|590.3|592.25|590.25|13
1607249360000|2020-12-06 10:09:20|592.25|590.25|592.15|590.15|592.26|590.26|592.15|590.15|14
1607249370000|2020-12-06 10:09:30|592.13|590.13|592.13|590.13|592.15|590.15|592.1|590.1|13
1607249380000|2020-12-06 10:09:40|592.12|590.12|591.95|589.95|592.13|590.13|591.92|589.92|13
1607249390000|2020-12-06 10:09:50|591.94|589.94|591.82|589.82|591.94|589.94|591.82|589.82|16
1607249400000|2020-12-06 10:10:00|591.81|589.81|591.64|589.64|591.81|589.81|591.64|589.64|5
1607249410000|2020-12-06 10:10:10|591.59|589.59|591.56|589.56|591.59|589.59|591.49|589.49|12
1607249420000|2020-12-06 10:10:20|591.59|589.59|591.64|589.64|591.66|589.66|591.59|589.59|13
1607249430000|2020-12-06 10:10:30|591.65|589.65|591.71|589.71|591.72|589.72|591.65|589.65|13
1607249440000|2020-12-06 10:10:40|591.68|589.68|591.74|589.74|591.87|589.87|591.68|589.68|23
1607249450000|2020-12-06 10:10:50|591.73|589.73|591.82|589.82|591.88|589.88|591.73|589.73|24
1607249460000|2020-12-06 10:11:00|591.79|589.79|591.72|589.72|591.79|589.79|591.72|589.72|12
1607249470000|2020-12-06 10:11:10|591.73|589.73|591.32|589.32|591.73|589.73|591.26|589.26|21
1607249480000|2020-12-06 10:11:20|591.33|589.33|591.06|589.06|591.33|589.33|591.04|589.04|15
1607249490000|2020-12-06 10:11:30|591|589|591|589|591.08|589.08|590.93|588.93|19
1607249500000|2020-12-06 10:11:40|591.02|589.02|590.76|588.76|591.04|589.04|590.76|588.76|33
1607249510000|2020-12-06 10:11:50|590.75|588.75|590.77|588.77|590.77|588.77|590.67|588.67|21
1607249520000|2020-12-06 10:12:00|590.7|588.7|590.15|588.15|590.8|588.8|590.14|588.14|21
1607249530000|2020-12-06 10:12:10|590.21|588.21|590.48|588.48|590.5|588.5|590.19|588.19|22
1607249540000|2020-12-06 10:12:20|590.49|588.49|590.28|588.28|590.69|588.69|590.27|588.27|30
1607249550000|2020-12-06 10:12:30|590.27|588.27|590.05|588.05|590.27|588.27|590.04|588.04|30
1607249560000|2020-12-06 10:12:40|590.1|588.1|590.26|588.26|590.31|588.31|590.1|588.1|30
1607249570000|2020-12-06 10:12:50|590.28|588.28|590.35|588.35|590.37|588.37|590.23|588.23|28
1607249580000|2020-12-06 10:13:00|590.36|588.36|590.31|588.31|590.38|588.38|590.3|588.3|16
1607249590000|2020-12-06 10:13:10|590.3|588.3|590.28|588.28|590.3|588.3|590.18|588.18|21
1607249600000|2020-12-06 10:13:20|590.26|588.26|590.25|588.25|590.28|588.28|590.25|588.25|7
1607249610000|2020-12-06 10:13:30|590.27|588.27|590.49|588.49|590.49|588.49|590.27|588.27|24
1607249620000|2020-12-06 10:13:40|590.48|588.48|590.5|588.5|590.5|588.5|590.47|588.47|14
1607249630000|2020-12-06 10:13:50|590.49|588.49|590.34|588.34|590.49|588.49|590.29|588.29|18
1607249640000|2020-12-06 10:14:00|590.35|588.35|590.33|588.33|590.37|588.37|590.33|588.33|10
1607249650000|2020-12-06 10:14:10|590.35|588.35|590.16|588.16|590.35|588.35|590.13|588.13|21
1607249660000|2020-12-06 10:14:20|590.17|588.17|590.17|588.17|590.21|588.21|590.15|588.15|21
1607249670000|2020-12-06 10:14:30|590.11|588.11|589.97|587.97|590.11|588.11|589.91|587.91|25
1607249680000|2020-12-06 10:14:40|589.98|587.98|590.03|588.03|590.05|588.05|589.97|587.97|18
1607249690000|2020-12-06 10:14:50|590.06|588.06|590.06|588.06|590.11|588.11|590.05|588.05|20
1607249700000|2020-12-06 10:15:00|590.07|588.07|590.08|588.08|590.09|588.09|590.05|588.05|15
1607249710000|2020-12-06 10:15:10|590.07|588.07|590.09|588.09|590.11|588.11|590.07|588.07|12
1607249720000|2020-12-06 10:15:20|590.1|588.1|590.06|588.06|590.12|588.12|590.06|588.06|14
1607249730000|2020-12-06 10:15:30|590.1|588.1|590.11|588.11|590.11|588.11|590.06|588.06|3
1607249740000|2020-12-06 10:15:40|590.07|588.07|590.61|588.61|590.63|588.63|590.06|588.06|26
1607249750000|2020-12-06 10:15:50|590.62|588.62|590.96|588.96|591|589|590.6|588.6|23
1607249760000|2020-12-06 10:16:00|591.04|589.04|591.23|589.23|591.24|589.24|590.95|588.95|23
1607249770000|2020-12-06 10:16:10|591.24|589.24|591.14|589.14|591.26|589.26|591.04|589.04|24
1607249780000|2020-12-06 10:16:20|591.09|589.09|591.2|589.2|591.2|589.2|590.96|588.96|30
1607249790000|2020-12-06 10:16:30|591.21|589.21|591.26|589.26|591.29|589.29|591.21|589.21|14
1607249800000|2020-12-06 10:16:40|591.27|589.27|591.35|589.35|591.36|589.36|591.25|589.25|23
1607249810000|2020-12-06 10:16:50|591.36|589.36|591.11|589.11|591.39|589.39|591.11|589.11|14
1607249820000|2020-12-06 10:17:00|591.12|589.12|591.03|589.03|591.18|589.18|591.03|589.03|25
1607249830000|2020-12-06 10:17:10|591.02|589.02|590.64|588.64|591.03|589.03|590.64|588.64|18
1607249840000|2020-12-06 10:17:20|590.62|588.62|590.73|588.73|590.75|588.75|590.61|588.61|15
1607249850000|2020-12-06 10:17:30|590.74|588.74|590.71|588.71|590.74|588.74|590.69|588.69|14
1607249860000|2020-12-06 10:17:40|590.73|588.73|590.81|588.81|590.87|588.87|590.72|588.72|27
1607249870000|2020-12-06 10:17:50|590.8|588.8|590.84|588.84|590.88|588.88|590.78|588.78|15
1607249880000|2020-12-06 10:18:00|590.85|588.85|590.93|588.93|590.94|588.94|590.85|588.85|16
1607249890000|2020-12-06 10:18:10|590.94|588.94|590.88|588.88|590.96|588.96|590.88|588.88|10
1607249900000|2020-12-06 10:18:20|590.87|588.87|590.94|588.94|590.94|588.94|590.86|588.86|11
1607249910000|2020-12-06 10:18:30|590.93|588.93|590.87|588.87|590.94|588.94|590.87|588.87|12
1607249920000|2020-12-06 10:18:40|590.89|588.89|590.87|588.87|590.9|588.9|590.86|588.86|7
1607249930000|2020-12-06 10:18:50|590.86|588.86|590.66|588.66|590.86|588.86|590.62|588.62|18
1607249940000|2020-12-06 10:19:00|590.69|588.69|590.66|588.66|590.73|588.73|590.66|588.66|19
1607249950000|2020-12-06 10:19:10|590.65|588.65|590.85|588.85|590.87|588.87|590.65|588.65|10
1607249960000|2020-12-06 10:19:20|590.84|588.84|590.88|588.88|590.89|588.89|590.83|588.83|16
1607249970000|2020-12-06 10:19:30|590.89|588.89|590.93|588.93|590.96|588.96|590.88|588.88|15
1607249980000|2020-12-06 10:19:40|590.95|588.95|591.18|589.18|591.2|589.2|590.93|588.93|25
1607249990000|2020-12-06 10:19:50|591.17|589.17|591.2|589.2|591.26|589.26|591.16|589.16|25
1607250000000|2020-12-06 10:20:00|591.21|589.21|591.28|589.28|591.31|589.31|591.19|589.19|22
1607250010000|2020-12-06 10:20:10|591.26|589.26|591.4|589.4|591.4|589.4|591.26|589.26|11
1607250020000|2020-12-06 10:20:20|591.42|589.42|591.48|589.48|591.49|589.49|591.39|589.39|14
1607250030000|2020-12-06 10:20:30|591.49|589.49|591.48|589.48|591.49|589.49|591.48|589.48|2
1607250040000|2020-12-06 10:20:40|591.49|589.49|591.64|589.64|591.67|589.67|591.46|589.46|13
1607250050000|2020-12-06 10:20:50|591.63|589.63|591.58|589.58|591.69|589.69|591.58|589.58|19
1607250060000|2020-12-06 10:21:00|591.59|589.59|591.6|589.6|591.6|589.6|591.56|589.56|5
1607250070000|2020-12-06 10:21:10|591.59|589.59|591.57|589.57|591.6|589.6|591.55|589.55|8
1607250080000|2020-12-06 10:21:20|591.58|589.58|591.61|589.61|591.64|589.64|591.58|589.58|15
1607250090000|2020-12-06 10:21:30|591.62|589.62|591.58|589.58|591.67|589.67|591.56|589.56|30
1607250100000|2020-12-06 10:21:40|591.57|589.57|591.54|589.54|591.58|589.58|591.54|589.54|12
1607250110000|2020-12-06 10:21:50|591.56|589.56|591.55|589.55|591.56|589.56|591.55|589.55|2
1607250120000|2020-12-06 10:22:00|591.56|589.56|591.54|589.54|591.56|589.56|591.54|589.54|4
1607250130000|2020-12-06 10:22:10|591.55|589.55|591.53|589.53|591.55|589.55|591.53|589.53|3
1607250140000|2020-12-06 10:22:20|591.62|589.62|591.75|589.75|591.77|589.77|591.62|589.62|14
1607250150000|2020-12-06 10:22:30|591.76|589.76|591.77|589.77|591.78|589.78|591.74|589.74|10
1607250160000|2020-12-06 10:22:40|591.78|589.78|591.81|589.81|591.83|589.83|591.76|589.76|12
1607250170000|2020-12-06 10:22:50|591.85|589.85|591.83|589.83|591.86|589.86|591.83|589.83|4
1607250180000|2020-12-06 10:23:00|591.89|589.89|592.1|590.1|592.13|590.13|591.89|589.89|11
1607250190000|2020-12-06 10:23:10|592.12|590.12|591.89|589.89|592.13|590.13|591.89|589.89|9
1607250200000|2020-12-06 10:23:20|591.86|589.86|591.87|589.87|591.88|589.88|591.82|589.82|22
1607250210000|2020-12-06 10:23:30|591.89|589.89|591.89|589.89|591.89|589.89|591.89|589.89|1
1607250220000|2020-12-06 10:23:40|591.88|589.88|591.99|589.99|592.01|590.01|591.88|589.88|14
1607250230000|2020-12-06 10:23:50|591.96|589.96|591.94|589.94|591.96|589.96|591.94|589.94|2
1607250240000|2020-12-06 10:24:00|591.95|589.95|591.96|589.96|591.97|589.97|591.93|589.93|11
1607250250000|2020-12-06 10:24:10|591.91|589.91|591.9|589.9|591.93|589.93|591.89|589.89|14
1607250260000|2020-12-06 10:24:20|591.89|589.89|591.83|589.83|591.9|589.9|591.83|589.83|14
1607250270000|2020-12-06 10:24:30|591.82|589.82|591.89|589.89|591.89|589.89|591.81|589.81|14
1607250280000|2020-12-06 10:24:40|591.9|589.9|592.04|590.04|592.04|590.04|591.89|589.89|16
1607250290000|2020-12-06 10:24:50|592.07|590.07|592.05|590.05|592.09|590.09|592.04|590.04|16
1607250300000|2020-12-06 10:25:00|592.04|590.04|591.99|589.99|592.04|590.04|591.99|589.99|15
1607250310000|2020-12-06 10:25:10|591.98|589.98|591.8|589.8|591.99|589.99|591.75|589.75|22
1607250320000|2020-12-06 10:25:20|591.81|589.81|591.8|589.8|591.85|589.85|591.78|589.78|22
1607250330000|2020-12-06 10:25:30|591.81|589.81|591.79|589.79|591.81|589.81|591.76|589.76|15
1607250340000|2020-12-06 10:25:40|591.8|589.8|591.8|589.8|591.81|589.81|591.78|589.78|17
1607250350000|2020-12-06 10:25:50|591.81|589.81|591.73|589.73|591.81|589.81|591.72|589.72|12
1607250360000|2020-12-06 10:26:00|591.7|589.7|591.58|589.58|591.71|589.71|591.56|589.56|17
1607250370000|2020-12-06 10:26:10|591.57|589.57|591.41|589.41|591.57|589.57|591.41|589.41|20
1607250380000|2020-12-06 10:26:20|591.42|589.42|591.29|589.29|591.42|589.42|591.29|589.29|18
1607250390000|2020-12-06 10:26:30|591.25|589.25|591.23|589.23|591.27|589.27|591.14|589.14|22
1607250400000|2020-12-06 10:26:40|591.27|589.27|591.43|589.43|591.43|589.43|591.25|589.25|20
1607250410000|2020-12-06 10:26:50|591.39|589.39|591.36|589.36|591.41|589.41|591.34|589.34|18
1607250420000|2020-12-06 10:27:00|591.42|589.42|591.39|589.39|591.42|589.42|591.39|589.39|5
1607250430000|2020-12-06 10:27:10|591.4|589.4|591.32|589.32|591.4|589.4|591.31|589.31|21
1607250440000|2020-12-06 10:27:20|591.33|589.33|591.35|589.35|591.35|589.35|591.31|589.31|16
1607250450000|2020-12-06 10:27:30|591.34|589.34|591.29|589.29|591.35|589.35|591.29|589.29|10
1607250460000|2020-12-06 10:27:40|591.3|589.3|591.31|589.31|591.32|589.32|591.3|589.3|12
1607250470000|2020-12-06 10:27:50|591.25|589.25|591.28|589.28|591.29|589.29|591.25|589.25|5
1607250480000|2020-12-06 10:28:00|591.27|589.27|591.49|589.49|591.49|589.49|591.27|589.27|28
1607250490000|2020-12-06 10:28:10|591.48|589.48|591.47|589.47|591.5|589.5|591.44|589.44|16
1607250500000|2020-12-06 10:28:20|591.46|589.46|591.6|589.6|591.64|589.64|591.44|589.44|15
1607250510000|2020-12-06 10:28:30|591.59|589.59|591.61|589.61|591.64|589.64|591.56|589.56|17
1607250520000|2020-12-06 10:28:40|591.62|589.62|591.68|589.68|591.69|589.69|591.62|589.62|11
1607250530000|2020-12-06 10:28:50|591.66|589.66|591.83|589.83|591.83|589.83|591.66|589.66|17
1607250540000|2020-12-06 10:29:00|591.84|589.84|592.01|590.01|592.13|590.13|591.84|589.84|25
1607250550000|2020-12-06 10:29:10|591.99|589.99|592.02|590.02|592.03|590.03|591.98|589.98|10
1607250560000|2020-12-06 10:29:20|592.01|590.01|591.98|589.98|592.01|590.01|591.98|589.98|12
1607250570000|2020-12-06 10:29:30|591.99|589.99|591.77|589.77|591.99|589.99|591.75|589.75|16
1607250580000|2020-12-06 10:29:40|591.79|589.79|591.74|589.74|591.82|589.82|591.74|589.74|18
1607250590000|2020-12-06 10:29:50|591.75|589.75|591.71|589.71|591.76|589.76|591.7|589.7|9
1607250600000|2020-12-06 10:30:00|591.72|589.72|591.82|589.82|591.83|589.83|591.71|589.71|17
1607250610000|2020-12-06 10:30:10|591.83|589.83|591.86|589.86|591.86|589.86|591.81|589.81|15
1607250620000|2020-12-06 10:30:20|591.87|589.87|591.9|589.9|591.92|589.92|591.87|589.87|10
1607250630000|2020-12-06 10:30:30|591.91|589.91|591.94|589.94|591.96|589.96|591.89|589.89|17
1607250640000|2020-12-06 10:30:40|591.95|589.95|592.09|590.09|592.1|590.1|591.95|589.95|14
1607250650000|2020-12-06 10:30:50|592.1|590.1|592.13|590.13|592.14|590.14|592.09|590.09|21
1607250660000|2020-12-06 10:31:00|592.14|590.14|592.21|590.21|592.21|590.21|592.14|590.14|14
1607250670000|2020-12-06 10:31:10|592.23|590.23|592.29|590.29|592.3|590.3|592.22|590.22|9
1607250680000|2020-12-06 10:31:20|592.3|590.3|592.28|590.28|592.42|590.42|592.27|590.27|17
1607250690000|2020-12-06 10:31:30|592.27|590.27|592.15|590.15|592.28|590.28|592.14|590.14|18
1607250700000|2020-12-06 10:31:40|592.16|590.16|592.35|590.35|592.36|590.36|592.16|590.16|15
1607250710000|2020-12-06 10:31:50|592.36|590.36|592.37|590.37|592.41|590.41|592.35|590.35|10
1607250720000|2020-12-06 10:32:00|592.4|590.4|592.41|590.41|592.41|590.41|592.39|590.39|16
1607250730000|2020-12-06 10:32:10|592.4|590.4|592.43|590.43|592.43|590.43|592.4|590.4|11
1607250740000|2020-12-06 10:32:20|592.44|590.44|592.39|590.39|592.44|590.44|592.34|590.34|14
1607250750000|2020-12-06 10:32:30|592.38|590.38|592.38|590.38|592.38|590.38|592.35|590.35|15
1607250760000|2020-12-06 10:32:40|592.37|590.37|592.37|590.37|592.38|590.38|592.36|590.36|11
1607250770000|2020-12-06 10:32:50|592.36|590.36|592.44|590.44|592.44|590.44|592.35|590.35|10
1607250780000|2020-12-06 10:33:00|592.45|590.45|592.47|590.47|592.49|590.49|592.44|590.44|11
1607250790000|2020-12-06 10:33:10|592.43|590.43|592.44|590.44|592.44|590.44|592.43|590.43|6
1607250800000|2020-12-06 10:33:20|592.48|590.48|592.51|590.51|592.52|590.52|592.48|590.48|11
1607250810000|2020-12-06 10:33:30|592.52|590.52|592.52|590.52|592.52|590.52|592.51|590.51|5
1607250820000|2020-12-06 10:33:40|592.53|590.53|592.53|590.53|592.55|590.55|592.52|590.52|9
1607250830000|2020-12-06 10:33:50|592.54|590.54|592.52|590.52|592.54|590.54|592.52|590.52|7
1607250840000|2020-12-06 10:34:00|592.53|590.53|592.56|590.56|592.56|590.56|592.49|590.49|6
1607250850000|2020-12-06 10:34:10|592.54|590.54|592.53|590.53|592.55|590.55|592.53|590.53|6
1607250860000|2020-12-06 10:34:20|592.57|590.57|592.54|590.54|592.57|590.57|592.54|590.54|3
1607250870000|2020-12-06 10:34:30|592.56|590.56|592.54|590.54|592.56|590.56|592.54|590.54|4
1607250880000|2020-12-06 10:34:40|592.55|590.55|592.56|590.56|592.57|590.57|592.55|590.55|8
1607250890000|2020-12-06 10:34:50|592.55|590.55|592.55|590.55|592.56|590.56|592.54|590.54|9
1607250900000|2020-12-06 10:35:00|592.56|590.56|592.58|590.58|592.58|590.58|592.55|590.55|10
1607250910000|2020-12-06 10:35:10|592.56|590.56|592.55|590.55|592.56|590.56|592.55|590.55|4
1607250920000|2020-12-06 10:35:20|592.54|590.54|592.52|590.52|592.55|590.55|592.44|590.44|21
1607250930000|2020-12-06 10:35:30|592.51|590.51|592.47|590.47|592.54|590.54|592.47|590.47|17
1607250940000|2020-12-06 10:35:40|592.49|590.49|592.63|590.63|592.63|590.63|592.46|590.46|18
1607250950000|2020-12-06 10:35:50|592.62|590.62|592.62|590.62|592.62|590.62|592.59|590.59|10
1607250960000|2020-12-06 10:36:00|592.61|590.61|592.59|590.59|592.61|590.61|592.57|590.57|16
1607250970000|2020-12-06 10:36:10|592.58|590.58|593.07|591.07|593.1|591.1|592.58|590.58|30
1607250980000|2020-12-06 10:36:20|593.06|591.06|593.24|591.24|593.24|591.24|593.06|591.06|22
1607250990000|2020-12-06 10:36:30|593.27|591.27|593.19|591.19|593.28|591.28|593.1|591.1|26
1607251000000|2020-12-06 10:36:40|593.17|591.17|593.28|591.28|593.29|591.29|593.16|591.16|21
1607251010000|2020-12-06 10:36:50|593.27|591.27|593.28|591.28|593.28|591.28|593.22|591.22|24
1607251020000|2020-12-06 10:37:00|593.29|591.29|593.25|591.25|593.3|591.3|593.23|591.23|16
1607251030000|2020-12-06 10:37:10|593.26|591.26|593.2|591.2|593.3|591.3|593.2|591.2|24
1607251040000|2020-12-06 10:37:20|593.19|591.19|593.28|591.28|593.28|591.28|593.19|591.19|8
1607251050000|2020-12-06 10:37:30|593.29|591.29|593.23|591.23|593.29|591.29|593.22|591.22|26
1607251060000|2020-12-06 10:37:40|593.25|591.25|593.36|591.36|593.37|591.37|593.25|591.25|12
1607251070000|2020-12-06 10:37:50|593.37|591.37|593.37|591.37|593.38|591.38|593.3|591.3|18
1607251080000|2020-12-06 10:38:00|593.36|591.36|593.33|591.33|593.36|591.36|593.31|591.31|9
1607251090000|2020-12-06 10:38:10|593.32|591.32|593.33|591.33|593.33|591.33|593.32|591.32|6
1607251100000|2020-12-06 10:38:20|593.32|591.32|593.17|591.17|593.34|591.34|593.11|591.11|16
1607251110000|2020-12-06 10:38:30|593.18|591.18|593.19|591.19|593.2|591.2|593.17|591.17|17
1607251120000|2020-12-06 10:38:40|593.18|591.18|593.16|591.16|593.19|591.19|593.14|591.14|16
1607251130000|2020-12-06 10:38:50|593.15|591.15|593.14|591.14|593.16|591.16|593.12|591.12|8
1607251140000|2020-12-06 10:39:00|593.11|591.11|592.95|590.95|593.13|591.13|592.95|590.95|21
1607251150000|2020-12-06 10:39:10|592.96|590.96|592.97|590.97|592.99|590.99|592.96|590.96|14
1607251160000|2020-12-06 10:39:20|592.95|590.95|592.87|590.87|592.97|590.97|592.86|590.86|17
1607251170000|2020-12-06 10:39:30|592.86|590.86|592.87|590.87|592.89|590.89|592.86|590.86|10
1607251180000|2020-12-06 10:39:40|592.88|590.88|592.9|590.9|592.9|590.9|592.87|590.87|9
1607251190000|2020-12-06 10:39:50|592.91|590.91|592.97|590.97|592.97|590.97|592.87|590.87|16
1607251200000|2020-12-06 10:40:00|593.05|591.05|593.08|591.08|593.12|591.12|593.05|591.05|20
1607251210000|2020-12-06 10:40:10|593.07|591.07|592.98|590.98|593.12|591.12|592.98|590.98|18
1607251220000|2020-12-06 10:40:20|592.97|590.97|592.92|590.92|592.97|590.97|592.92|590.92|13
1607251230000|2020-12-06 10:40:30|592.94|590.94|592.94|590.94|592.95|590.95|592.94|590.94|5
1607251240000|2020-12-06 10:40:40|592.93|590.93|592.94|590.94|592.94|590.94|592.92|590.92|10
1607251250000|2020-12-06 10:40:50|592.93|590.93|592.78|590.78|592.93|590.93|592.77|590.77|10
1607251260000|2020-12-06 10:41:00|592.77|590.77|592.8|590.8|592.8|590.8|592.76|590.76|14
1607251270000|2020-12-06 10:41:10|592.79|590.79|592.87|590.87|592.88|590.88|592.78|590.78|15
1607251280000|2020-12-06 10:41:20|592.86|590.86|592.73|590.73|592.87|590.87|592.72|590.72|12
1607251290000|2020-12-06 10:41:30|592.74|590.74|592.77|590.77|592.78|590.78|592.72|590.72|18
1607251300000|2020-12-06 10:41:40|592.76|590.76|592.73|590.73|592.8|590.8|592.72|590.72|18
1607251310000|2020-12-06 10:41:50|592.78|590.78|592.6|590.6|592.79|590.79|592.6|590.6|16
1607251320000|2020-12-06 10:42:00|592.59|590.59|592.57|590.57|592.6|590.6|592.56|590.56|12
1607251330000|2020-12-06 10:42:10|592.56|590.56|592.61|590.61|592.62|590.62|592.45|590.45|23
1607251340000|2020-12-06 10:42:20|592.63|590.63|592.63|590.63|592.68|590.68|592.63|590.63|16
1607251350000|2020-12-06 10:42:30|592.62|590.62|592.64|590.64|592.68|590.68|592.62|590.62|18
1607251360000|2020-12-06 10:42:40|592.63|590.63|592.61|590.61|592.64|590.64|592.59|590.59|18
1607251370000|2020-12-06 10:42:50|592.62|590.62|592.6|590.6|592.65|590.65|592.6|590.6|11
1607251380000|2020-12-06 10:43:00|592.61|590.61|592.63|590.63|592.63|590.63|592.61|590.61|4
1607251390000|2020-12-06 10:43:10|592.61|590.61|592.6|590.6|592.63|590.63|592.6|590.6|3
1607251400000|2020-12-06 10:43:20|592.58|590.58|592.53|590.53|592.58|590.58|592.53|590.53|4
1607251420000|2020-12-06 10:43:40|592.52|590.52|592.47|590.47|592.54|590.54|592.46|590.46|9
1607251430000|2020-12-06 10:43:50|592.46|590.46|592.3|590.3|592.47|590.47|592.3|590.3|22
1607251440000|2020-12-06 10:44:00|592.29|590.29|592.19|590.19|592.29|590.29|592.19|590.19|18
1607251450000|2020-12-06 10:44:10|592.2|590.2|592.19|590.19|592.23|590.23|592.19|590.19|15
1607251460000|2020-12-06 10:44:20|592.21|590.21|592.32|590.32|592.32|590.32|592.19|590.19|23
1607251470000|2020-12-06 10:44:30|592.31|590.31|592.33|590.33|592.35|590.35|592.31|590.31|5
1607251480000|2020-12-06 10:44:40|592.32|590.32|592.34|590.34|592.34|590.34|592.32|590.32|3
1607251490000|2020-12-06 10:44:50|592.33|590.33|592.33|590.33|592.33|590.33|592.33|590.33|1
1607251500000|2020-12-06 10:45:00|592.34|590.34|592.32|590.32|592.34|590.34|592.32|590.32|7
1607251510000|2020-12-06 10:45:10|592.31|590.31|592.33|590.33|592.34|590.34|592.31|590.31|11
1607251520000|2020-12-06 10:45:20|592.34|590.34|592.33|590.33|592.34|590.34|592.31|590.31|15
1607251530000|2020-12-06 10:45:30|592.32|590.32|592.33|590.33|592.34|590.34|592.31|590.31|10
1607251540000|2020-12-06 10:45:40|592.32|590.32|592.53|590.53|592.53|590.53|592.28|590.28|14
1607251550000|2020-12-06 10:45:50|592.51|590.51|592.51|590.51|592.53|590.53|592.49|590.49|18
1607251560000|2020-12-06 10:46:00|592.53|590.53|592.49|590.49|592.56|590.56|592.49|590.49|13
1607251570000|2020-12-06 10:46:10|592.5|590.5|592.51|590.51|592.53|590.53|592.49|590.49|18
1607251580000|2020-12-06 10:46:20|592.52|590.52|592.52|590.52|592.53|590.53|592.52|590.52|3
1607251590000|2020-12-06 10:46:30|592.53|590.53|592.5|590.5|592.53|590.53|592.49|590.49|8
1607251600000|2020-12-06 10:46:40|592.49|590.49|592.53|590.53|592.54|590.54|592.48|590.48|8
1607251610000|2020-12-06 10:46:50|592.54|590.54|592.55|590.55|592.56|590.56|592.51|590.51|21
1607251620000|2020-12-06 10:47:00|592.56|590.56|592.55|590.55|592.56|590.56|592.53|590.53|6
1607251630000|2020-12-06 10:47:10|592.53|590.53|592.38|590.38|592.54|590.54|592.38|590.38|11
1607251640000|2020-12-06 10:47:20|592.39|590.39|592.38|590.38|592.39|590.39|592.37|590.37|11
1607251650000|2020-12-06 10:47:30|592.39|590.39|592.39|590.39|592.39|590.39|592.38|590.38|15
1607251660000|2020-12-06 10:47:40|592.38|590.38|592.37|590.37|592.48|590.48|592.37|590.37|17
1607251670000|2020-12-06 10:47:50|592.33|590.33|592.31|590.31|592.33|590.33|592.3|590.3|7
1607251680000|2020-12-06 10:48:00|592.32|590.32|592.33|590.33|592.34|590.34|592.3|590.3|25
1607251690000|2020-12-06 10:48:10|592.32|590.32|591.65|589.65|592.33|590.33|591.64|589.64|25
1607251700000|2020-12-06 10:48:20|591.64|589.64|591.62|589.62|591.64|589.64|591.61|589.61|9
1607251710000|2020-12-06 10:48:30|591.6|589.6|591.37|589.37|591.6|589.6|591.37|589.37|15
1607251720000|2020-12-06 10:48:40|591.38|589.38|591.21|589.21|591.38|589.38|591.19|589.19|22
1607251730000|2020-12-06 10:48:50|591.2|589.2|591.23|589.23|591.24|589.24|591.18|589.18|21
1607251740000|2020-12-06 10:49:00|591.22|589.22|590.98|588.98|591.22|589.22|590.79|588.79|31
1607251750000|2020-12-06 10:49:10|591|589|590.87|588.87|591.01|589.01|590.86|588.86|29
1607251760000|2020-12-06 10:49:20|590.88|588.88|590.59|588.59|590.9|588.9|590.56|588.56|22
1607251770000|2020-12-06 10:49:30|590.61|588.61|590.63|588.63|590.67|588.67|590.45|588.45|24
1607251780000|2020-12-06 10:49:40|590.48|588.48|590.43|588.43|590.58|588.58|590.4|588.4|27
1607251790000|2020-12-06 10:49:50|590.42|588.42|590.45|588.45|590.45|588.45|590.26|588.26|26
1607251800000|2020-12-06 10:50:00|590.47|588.47|590.43|588.43|590.54|588.54|590.4|588.4|14
1607251810000|2020-12-06 10:50:10|590.46|588.46|590.5|588.5|590.5|588.5|590.41|588.41|19
1607251820000|2020-12-06 10:50:20|590.48|588.48|590.41|588.41|590.51|588.51|590.41|588.41|22
1607251830000|2020-12-06 10:50:30|590.42|588.42|590.41|588.41|590.43|588.43|590.4|588.4|12
1607251840000|2020-12-06 10:50:40|590.43|588.43|590.49|588.49|590.52|588.52|590.43|588.43|19
1607251850000|2020-12-06 10:50:50|590.48|588.48|590.6|588.6|590.6|588.6|590.48|588.48|13
1607251860000|2020-12-06 10:51:00|590.61|588.61|590.58|588.58|590.63|588.63|590.54|588.54|14
1607251870000|2020-12-06 10:51:10|590.57|588.57|590.51|588.51|590.58|588.58|590.51|588.51|13
1607251880000|2020-12-06 10:51:20|590.49|588.49|590.49|588.49|590.5|588.5|590.48|588.48|5
1607251890000|2020-12-06 10:51:30|590.48|588.48|590.53|588.53|590.55|588.55|590.48|588.48|11
1607251900000|2020-12-06 10:51:40|590.54|588.54|590.48|588.48|590.54|588.54|590.47|588.47|14
1607251910000|2020-12-06 10:51:50|590.47|588.47|590.44|588.44|590.47|588.47|590.42|588.42|11
1607251920000|2020-12-06 10:52:00|590.43|588.43|590.28|588.28|590.43|588.43|590.27|588.27|16
1607251930000|2020-12-06 10:52:10|590.27|588.27|590.28|588.28|590.29|588.29|590.27|588.27|8
1607251940000|2020-12-06 10:52:20|590.29|588.29|590.28|588.28|590.29|588.29|590.26|588.26|23
1607251950000|2020-12-06 10:52:30|590.27|588.27|590.19|588.19|590.28|588.28|590.17|588.17|13
1607251960000|2020-12-06 10:52:40|590.18|588.18|590.18|588.18|590.36|588.36|590.15|588.15|21
1607251970000|2020-12-06 10:52:50|590.17|588.17|590.15|588.15|590.18|588.18|590.13|588.13|16
1607251980000|2020-12-06 10:53:00|590.13|588.13|590.23|588.23|590.26|588.26|590.13|588.13|25
1607251990000|2020-12-06 10:53:10|590.24|588.24|590.4|588.4|590.41|588.41|590.24|588.24|16
1607252000000|2020-12-06 10:53:20|590.41|588.41|590.44|588.44|590.44|588.44|590.37|588.37|20
1607252010000|2020-12-06 10:53:30|590.43|588.43|590.42|588.42|590.45|588.45|590.42|588.42|9
1607252020000|2020-12-06 10:53:40|590.43|588.43|590.21|588.21|590.43|588.43|590.2|588.2|16
1607252030000|2020-12-06 10:53:50|590.12|588.12|590.11|588.11|590.12|588.12|590.08|588.08|8
1607252040000|2020-12-06 10:54:00|590.12|588.12|590.39|588.39|590.43|588.43|590.12|588.12|24
1607252050000|2020-12-06 10:54:10|590.37|588.37|590.6|588.6|590.65|588.65|590.37|588.37|27
1607252060000|2020-12-06 10:54:20|590.64|588.64|590.62|588.62|590.75|588.75|590.62|588.62|23
1607252070000|2020-12-06 10:54:30|590.65|588.65|590.54|588.54|590.65|588.65|590.52|588.52|17
1607252080000|2020-12-06 10:54:40|590.52|588.52|590.56|588.56|590.57|588.57|590.52|588.52|15
1607252090000|2020-12-06 10:54:50|590.57|588.57|590.62|588.62|590.62|588.62|590.56|588.56|14
1607252100000|2020-12-06 10:55:00|590.6|588.6|590.61|588.61|590.64|588.64|590.59|588.59|16
1607252110000|2020-12-06 10:55:10|590.6|588.6|590.63|588.63|590.63|588.63|590.59|588.59|16
1607252120000|2020-12-06 10:55:20|590.62|588.62|590.58|588.58|590.62|588.62|590.55|588.55|18
1607252130000|2020-12-06 10:55:30|590.59|588.59|590.42|588.42|590.59|588.59|590.42|588.42|17
1607252140000|2020-12-06 10:55:40|590.4|588.4|590.42|588.42|590.42|588.42|590.4|588.4|10
1607252150000|2020-12-06 10:55:50|590.41|588.41|590.48|588.48|590.51|588.51|590.41|588.41|18
1607252160000|2020-12-06 10:56:00|590.5|588.5|590.55|588.55|590.63|588.63|590.5|588.5|19
1607252170000|2020-12-06 10:56:10|590.56|588.56|590.55|588.55|590.6|588.6|590.55|588.55|9
1607252180000|2020-12-06 10:56:20|590.6|588.6|590.67|588.67|590.74|588.74|590.59|588.59|16
1607252190000|2020-12-06 10:56:30|590.79|588.79|591.11|589.11|591.11|589.11|590.79|588.79|12
1607252200000|2020-12-06 10:56:40|591.12|589.12|591.21|589.21|591.21|589.21|591.12|589.12|9
1607252210000|2020-12-06 10:56:50|591.22|589.22|591.47|589.47|591.48|589.48|591.22|589.22|11
1607252220000|2020-12-06 10:57:00|591.48|589.48|591.56|589.56|591.57|589.57|591.48|589.48|10
1607252230000|2020-12-06 10:57:10|591.57|589.57|591.55|589.55|591.57|589.57|591.55|589.55|9
1607252240000|2020-12-06 10:57:20|591.56|589.56|591.52|589.52|591.6|589.6|591.52|589.52|11
1607252250000|2020-12-06 10:57:30|591.53|589.53|591.58|589.58|591.6|589.6|591.5|589.5|21
1607252260000|2020-12-06 10:57:40|591.6|589.6|591.59|589.59|591.64|589.64|591.53|589.53|11
1607252270000|2020-12-06 10:57:50|591.6|589.6|591.43|589.43|591.61|589.61|591.4|589.4|17
1607252280000|2020-12-06 10:58:00|591.49|589.49|591.78|589.78|591.78|589.78|591.45|589.45|24
1607252290000|2020-12-06 10:58:10|591.81|589.81|591.82|589.82|591.82|589.82|591.8|589.8|6
1607252300000|2020-12-06 10:58:20|591.81|589.81|591.78|589.78|591.82|589.82|591.77|589.77|15
1607252310000|2020-12-06 10:58:30|591.73|589.73|591.57|589.57|591.73|589.73|591.56|589.56|28
1607252320000|2020-12-06 10:58:40|591.56|589.56|591.56|589.56|591.57|589.57|591.56|589.56|3
1607252330000|2020-12-06 10:58:50|591.57|589.57|591.49|589.49|591.57|589.57|591.48|589.48|18
1607252340000|2020-12-06 10:59:00|591.48|589.48|591.49|589.49|591.5|589.5|591.45|589.45|12
1607252350000|2020-12-06 10:59:10|591.5|589.5|591.52|589.52|591.52|589.52|591.5|589.5|5
1607252360000|2020-12-06 10:59:20|591.45|589.45|591.8|589.8|591.82|589.82|591.44|589.44|14
1607252370000|2020-12-06 10:59:30|591.79|589.79|591.9|589.9|591.9|589.9|591.79|589.79|11
1607252380000|2020-12-06 10:59:40|591.92|589.92|591.91|589.91|591.98|589.98|591.85|589.85|19
1607252390000|2020-12-06 10:59:50|591.92|589.92|591.92|589.92|591.93|589.93|591.92|589.92|3
1607252400000|2020-12-06 11:00:00|591.93|589.93|591.87|589.87|591.93|589.93|591.87|589.87|5
1607252410000|2020-12-06 11:00:10|591.86|589.86|591.79|589.79|591.86|589.86|591.78|589.78|12
1607252420000|2020-12-06 11:00:20|591.81|589.81|591.84|589.84|591.85|589.85|591.66|589.66|18
1607252430000|2020-12-06 11:00:30|591.87|589.87|591.82|589.82|591.88|589.88|591.78|589.78|20
1607252440000|2020-12-06 11:00:40|591.83|589.83|591.92|589.92|591.92|589.92|591.83|589.83|10
1607252450000|2020-12-06 11:00:50|591.93|589.93|591.9|589.9|591.93|589.93|591.9|589.9|2
1607252460000|2020-12-06 11:01:00|591.91|589.91|591.92|589.92|591.92|589.92|591.89|589.89|22
1607252470000|2020-12-06 11:01:10|591.91|589.91|591.9|589.9|591.92|589.92|591.87|589.87|20
1607252480000|2020-12-06 11:01:20|591.87|589.87|591.92|589.92|591.92|589.92|591.87|589.87|14
1607252490000|2020-12-06 11:01:30|591.91|589.91|591.9|589.9|591.91|589.91|591.89|589.89|7
1607252500000|2020-12-06 11:01:40|591.91|589.91|591.95|589.95|591.97|589.97|591.9|589.9|17
1607252510000|2020-12-06 11:01:50|591.91|589.91|591.96|589.96|591.99|589.99|591.91|589.91|15
1607252520000|2020-12-06 11:02:00|591.94|589.94|591.98|589.98|592|590|591.92|589.92|14
1607252530000|2020-12-06 11:02:10|591.97|589.97|591.99|589.99|592|590|591.97|589.97|13
1607252540000|2020-12-06 11:02:20|591.94|589.94|591.96|589.96|591.99|589.99|591.93|589.93|13
1607252550000|2020-12-06 11:02:30|591.97|589.97|592|590|592|590|591.97|589.97|12
1607252560000|2020-12-06 11:02:40|591.99|589.99|591.98|589.98|592|590|591.98|589.98|6
1607252570000|2020-12-06 11:02:50|591.99|589.99|592.01|590.01|592.01|590.01|591.99|589.99|3
1607252590000|2020-12-06 11:03:10|592.02|590.02|592.03|590.03|592.03|590.03|592.01|590.01|10
1607252600000|2020-12-06 11:03:20|592.02|590.02|592.02|590.02|592.03|590.03|592.02|590.02|7
1607252610000|2020-12-06 11:03:30|592.03|590.03|592|590|592.03|590.03|591.99|589.99|6
1607252620000|2020-12-06 11:03:40|591.99|589.99|592.02|590.02|592.02|590.02|591.99|589.99|6
1607252630000|2020-12-06 11:03:50|592.06|590.06|592.08|590.08|592.08|590.08|592.06|590.06|6
1607252640000|2020-12-06 11:04:00|592.1|590.1|592.38|590.38|592.38|590.38|592.1|590.1|21
1607252650000|2020-12-06 11:04:10|592.37|590.37|592.26|590.26|592.38|590.38|592.24|590.24|19
1607252660000|2020-12-06 11:04:20|592.25|590.25|592.21|590.21|592.26|590.26|592.2|590.2|16
1607252670000|2020-12-06 11:04:30|592.19|590.19|592.21|590.21|592.21|590.21|592.19|590.19|10
1607252680000|2020-12-06 11:04:40|592.23|590.23|592.2|590.2|592.23|590.23|592.2|590.2|6
1607252690000|2020-12-06 11:04:50|592.19|590.19|592.19|590.19|592.19|590.19|592.18|590.18|5
1607252700000|2020-12-06 11:05:00|592.21|590.21|592.18|590.18|592.21|590.21|592.18|590.18|4
1607252710000|2020-12-06 11:05:10|592.19|590.19|592.33|590.33|592.36|590.36|592.19|590.19|12
1607252720000|2020-12-06 11:05:20|592.35|590.35|592.36|590.36|592.38|590.38|592.35|590.35|7
1607252730000|2020-12-06 11:05:30|592.33|590.33|592.34|590.34|592.36|590.36|592.32|590.32|7
1607252740000|2020-12-06 11:05:40|592.35|590.35|592.3|590.3|592.37|590.37|592.29|590.29|17
1607252750000|2020-12-06 11:05:50|592.29|590.29|592.29|590.29|592.34|590.34|592.26|590.26|18
1607252760000|2020-12-06 11:06:00|592.28|590.28|592.3|590.3|592.3|590.3|592.28|590.28|2
1607252770000|2020-12-06 11:06:10|592.34|590.34|592.26|590.26|592.34|590.34|592.26|590.26|12
1607252780000|2020-12-06 11:06:20|592.25|590.25|592.22|590.22|592.25|590.25|592.22|590.22|7
1607252790000|2020-12-06 11:06:30|592.21|590.21|592.18|590.18|592.21|590.21|592.18|590.18|15
1607252800000|2020-12-06 11:06:40|592.19|590.19|592.23|590.23|592.24|590.24|592.15|590.15|24
1607252810000|2020-12-06 11:06:50|592.25|590.25|592.23|590.23|592.26|590.26|592.23|590.23|13
1607252820000|2020-12-06 11:07:00|592.24|590.24|592.37|590.37|592.38|590.38|592.23|590.23|16
1607252830000|2020-12-06 11:07:10|592.34|590.34|592.37|590.37|592.37|590.37|592.32|590.32|17
1607252840000|2020-12-06 11:07:20|592.32|590.32|592.36|590.36|592.4|590.4|592.32|590.32|18
1607252850000|2020-12-06 11:07:30|592.37|590.37|592.3|590.3|592.37|590.37|592.3|590.3|12
1607252860000|2020-12-06 11:07:40|592.32|590.32|592.36|590.36|592.36|590.36|592.32|590.32|2
1607252870000|2020-12-06 11:07:50|592.35|590.35|592.36|590.36|592.36|590.36|592.35|590.35|4
1607252880000|2020-12-06 11:08:00|592.35|590.35|592.28|590.28|592.36|590.36|592.28|590.28|9
1607252890000|2020-12-06 11:08:10|592.27|590.27|592.27|590.27|592.3|590.3|592.26|590.26|5
1607252900000|2020-12-06 11:08:20|592.26|590.26|592.19|590.19|592.27|590.27|592.17|590.17|23
1607252910000|2020-12-06 11:08:30|592.18|590.18|592.17|590.17|592.19|590.19|592.17|590.17|16
1607252920000|2020-12-06 11:08:40|592.18|590.18|591.92|589.92|592.18|590.18|591.92|589.92|14
1607252930000|2020-12-06 11:08:50|591.88|589.88|591.87|589.87|591.88|589.88|591.87|589.87|2
1607252940000|2020-12-06 11:09:00|591.86|589.86|592.01|590.01|592.02|590.02|591.83|589.83|16
1607252950000|2020-12-06 11:09:10|592|590|592|590|592.01|590.01|592|590|7
1607252960000|2020-12-06 11:09:20|592.01|590.01|592.26|590.26|592.26|590.26|591.98|589.98|19
1607252970000|2020-12-06 11:09:30|592.29|590.29|592.47|590.47|592.47|590.47|592.28|590.28|18
1607252980000|2020-12-06 11:09:40|592.48|590.48|592.48|590.48|592.49|590.49|592.47|590.47|4
1607252990000|2020-12-06 11:09:50|592.49|590.49|592.59|590.59|592.6|590.6|592.49|590.49|19
1607253000000|2020-12-06 11:10:00|592.58|590.58|592.45|590.45|592.59|590.59|592.45|590.45|21
1607253010000|2020-12-06 11:10:10|592.43|590.43|592.43|590.43|592.43|590.43|592.43|590.43|1
1607253020000|2020-12-06 11:10:20|592.44|590.44|592.63|590.63|592.63|590.63|592.44|590.44|7
1607253030000|2020-12-06 11:10:30|592.65|590.65|592.68|590.68|592.68|590.68|592.65|590.65|8
1607253040000|2020-12-06 11:10:40|592.67|590.67|592.6|590.6|592.67|590.67|592.59|590.59|13
1607253050000|2020-12-06 11:10:50|592.59|590.59|592.4|590.4|592.59|590.59|592.4|590.4|17
1607253060000|2020-12-06 11:11:00|592.41|590.41|592.61|590.61|592.61|590.61|592.41|590.41|20
1607253070000|2020-12-06 11:11:10|592.59|590.59|592.58|590.58|592.63|590.63|592.58|590.58|27
1607253080000|2020-12-06 11:11:20|592.57|590.57|592.57|590.57|592.58|590.58|592.56|590.56|13
1607253090000|2020-12-06 11:11:30|592.56|590.56|592.5|590.5|592.57|590.57|592.46|590.46|14
1607253100000|2020-12-06 11:11:40|592.49|590.49|592.61|590.61|592.62|590.62|592.49|590.49|25
1607253110000|2020-12-06 11:11:50|592.6|590.6|592.59|590.59|592.61|590.61|592.58|590.58|10
1607253120000|2020-12-06 11:12:00|592.6|590.6|592.59|590.59|592.6|590.6|592.58|590.58|16
1607253130000|2020-12-06 11:12:10|592.62|590.62|592.72|590.72|592.73|590.73|592.62|590.62|14
1607253140000|2020-12-06 11:12:20|592.69|590.69|592.71|590.71|592.71|590.71|592.68|590.68|3
1607253150000|2020-12-06 11:12:30|592.69|590.69|592.62|590.62|592.7|590.7|592.62|590.62|18
1607253160000|2020-12-06 11:12:40|592.63|590.63|592.68|590.68|592.73|590.73|592.63|590.63|9
1607253170000|2020-12-06 11:12:50|592.69|590.69|592.73|590.73|592.75|590.75|592.68|590.68|17
1607253180000|2020-12-06 11:13:00|592.74|590.74|592.83|590.83|592.83|590.83|592.73|590.73|22
1607253190000|2020-12-06 11:13:10|592.86|590.86|592.92|590.92|592.94|590.94|592.86|590.86|26
1607253200000|2020-12-06 11:13:20|592.93|590.93|593.03|591.03|593.03|591.03|592.93|590.93|14
1607253210000|2020-12-06 11:13:30|593.02|591.02|592.99|590.99|593.03|591.03|592.95|590.95|19
1607253220000|2020-12-06 11:13:40|593|591|593|591|593.02|591.02|592.99|590.99|8
1607253230000|2020-12-06 11:13:50|593.01|591.01|593|591|593.01|591.01|593|591|4
1607253240000|2020-12-06 11:14:00|593.01|591.01|593|591|593.01|591.01|593|591|2
1607253250000|2020-12-06 11:14:10|593.01|591.01|592.93|590.93|593.01|591.01|592.93|590.93|11
1607253260000|2020-12-06 11:14:20|592.94|590.94|592.95|590.95|592.96|590.96|592.93|590.93|16
1607253270000|2020-12-06 11:14:30|592.96|590.96|592.95|590.95|592.96|590.96|592.95|590.95|10
1607253280000|2020-12-06 11:14:40|592.96|590.96|592.96|590.96|592.96|590.96|592.95|590.95|7
1607253290000|2020-12-06 11:14:50|592.93|590.93|592.77|590.77|592.93|590.93|592.77|590.77|10
1607253300000|2020-12-06 11:15:00|592.76|590.76|592.84|590.84|592.84|590.84|592.76|590.76|6
1607253310000|2020-12-06 11:15:10|592.86|590.86|592.86|590.86|592.88|590.88|592.83|590.83|16
1607253320000|2020-12-06 11:15:20|592.85|590.85|592.85|590.85|592.86|590.86|592.85|590.85|11
1607253330000|2020-12-06 11:15:30|592.86|590.86|592.84|590.84|592.87|590.87|592.84|590.84|15
1607253340000|2020-12-06 11:15:40|592.85|590.85|593.03|591.03|593.07|591.07|592.84|590.84|22
1607253350000|2020-12-06 11:15:50|593.02|591.02|593.1|591.1|593.11|591.11|593.02|591.02|16
1607253360000|2020-12-06 11:16:00|593.09|591.09|593.16|591.16|593.16|591.16|593.08|591.08|13
1607253370000|2020-12-06 11:16:10|593.17|591.17|593.16|591.16|593.17|591.17|593.15|591.15|14
1607253380000|2020-12-06 11:16:20|593.15|591.15|593.14|591.14|593.17|591.17|593.14|591.14|10
1607253390000|2020-12-06 11:16:30|593.15|591.15|593.13|591.13|593.15|591.15|593.11|591.11|9
1607253410000|2020-12-06 11:16:50|593.12|591.12|593.04|591.04|593.12|591.12|593.03|591.03|9
1607253420000|2020-12-06 11:17:00|593.05|591.05|593.06|591.06|593.09|591.09|593.04|591.04|14
1607253430000|2020-12-06 11:17:10|593.07|591.07|592.95|590.95|593.08|591.08|592.95|590.95|16
1607253440000|2020-12-06 11:17:20|592.96|590.96|592.67|590.67|592.96|590.96|592.66|590.66|24
1607253450000|2020-12-06 11:17:30|592.68|590.68|592.48|590.48|592.68|590.68|592.46|590.46|24
1607253460000|2020-12-06 11:17:40|592.5|590.5|592.5|590.5|592.56|590.56|592.48|590.48|21
1607253470000|2020-12-06 11:17:50|592.51|590.51|592.49|590.49|592.51|590.51|592.49|590.49|12
1607253480000|2020-12-06 11:18:00|592.5|590.5|592.53|590.53|592.56|590.56|592.5|590.5|23
1607253490000|2020-12-06 11:18:10|592.52|590.52|592.55|590.55|592.56|590.56|592.52|590.52|16
1607253500000|2020-12-06 11:18:20|592.53|590.53|592.53|590.53|592.55|590.55|592.5|590.5|25
1607253510000|2020-12-06 11:18:30|592.56|590.56|592.36|590.36|592.57|590.57|592.28|590.28|27
1607253520000|2020-12-06 11:18:40|592.38|590.38|592.43|590.43|592.44|590.44|592.38|590.38|11
1607253530000|2020-12-06 11:18:50|592.42|590.42|592.43|590.43|592.43|590.43|592.41|590.41|15
1607253540000|2020-12-06 11:19:00|592.44|590.44|592.6|590.6|592.61|590.61|592.4|590.4|30
1607253550000|2020-12-06 11:19:10|592.59|590.59|592.56|590.56|592.62|590.62|592.54|590.54|26
1607253560000|2020-12-06 11:19:20|592.57|590.57|592.59|590.59|592.61|590.61|592.54|590.54|27
1607253570000|2020-12-06 11:19:30|592.6|590.6|592.74|590.74|592.76|590.76|592.59|590.59|18
1607253580000|2020-12-06 11:19:40|592.75|590.75|592.83|590.83|592.83|590.83|592.75|590.75|7
1607253590000|2020-12-06 11:19:50|592.82|590.82|592.82|590.82|592.84|590.84|592.82|590.82|5
1607253600000|2020-12-06 11:20:00|592.81|590.81|592.81|590.81|592.81|590.81|592.81|590.81|1
1607253610000|2020-12-06 11:20:10|592.8|590.8|592.8|590.8|592.8|590.8|592.8|590.8|1
1607253620000|2020-12-06 11:20:20|592.79|590.79|592.57|590.57|592.8|590.8|592.57|590.57|10
1607253630000|2020-12-06 11:20:30|592.56|590.56|592.43|590.43|592.58|590.58|592.43|590.43|16
1607253640000|2020-12-06 11:20:40|592.42|590.42|591.85|589.85|592.42|590.42|591.85|589.85|25
1607253650000|2020-12-06 11:20:50|591.86|589.86|591.94|589.94|591.96|589.96|591.86|589.86|12
1607253660000|2020-12-06 11:21:00|591.92|589.92|591.95|589.95|591.97|589.97|591.92|589.92|17
1607253670000|2020-12-06 11:21:10|591.97|589.97|592.09|590.09|592.13|590.13|591.97|589.97|23
1607253680000|2020-12-06 11:21:20|592.14|590.14|592.24|590.24|592.24|590.24|592.14|590.14|22
1607253690000|2020-12-06 11:21:30|592.23|590.23|592.2|590.2|592.32|590.32|592.18|590.18|22
1607253700000|2020-12-06 11:21:40|592.19|590.19|592.17|590.17|592.19|590.19|592.16|590.16|15
1607253710000|2020-12-06 11:21:50|592.16|590.16|592.06|590.06|592.17|590.17|592.06|590.06|10
1607253720000|2020-12-06 11:22:00|592.05|590.05|591.99|589.99|592.07|590.07|591.99|589.99|6
1607253730000|2020-12-06 11:22:10|591.97|589.97|591.8|589.8|591.97|589.97|591.8|589.8|14
1607253740000|2020-12-06 11:22:20|591.81|589.81|591.83|589.83|591.91|589.91|591.81|589.81|20
1607253750000|2020-12-06 11:22:30|591.82|589.82|591.89|589.89|591.93|589.93|591.82|589.82|21
1607253760000|2020-12-06 11:22:40|591.9|589.9|591.8|589.8|591.92|589.92|591.8|589.8|14
1607253770000|2020-12-06 11:22:50|591.81|589.81|591.7|589.7|591.84|589.84|591.7|589.7|8
1607253780000|2020-12-06 11:23:00|591.71|589.71|591.72|589.72|591.73|589.73|591.71|589.71|4
1607253790000|2020-12-06 11:23:10|591.74|589.74|591.82|589.82|591.82|589.82|591.69|589.69|19
1607253800000|2020-12-06 11:23:20|591.81|589.81|591.77|589.77|591.82|589.82|591.76|589.76|12
1607253810000|2020-12-06 11:23:30|591.76|589.76|591.76|589.76|591.76|589.76|591.76|589.76|1
1607253820000|2020-12-06 11:23:40|591.77|589.77|591.77|589.77|591.78|589.78|591.76|589.76|13
1607253830000|2020-12-06 11:23:50|591.76|589.76|591.67|589.67|591.78|589.78|591.67|589.67|10
1607253840000|2020-12-06 11:24:00|591.68|589.68|591.58|589.58|591.68|589.68|591.53|589.53|22
1607253850000|2020-12-06 11:24:10|591.57|589.57|591.49|589.49|591.59|589.59|591.46|589.46|14
1607253860000|2020-12-06 11:24:20|591.46|589.46|591.53|589.53|591.53|589.53|591.46|589.46|8
1607253870000|2020-12-06 11:24:30|591.54|589.54|591.44|589.44|591.54|589.54|591.43|589.43|15
1607253880000|2020-12-06 11:24:40|591.41|589.41|591.43|589.43|591.44|589.44|591.4|589.4|8
1607253890000|2020-12-06 11:24:50|591.42|589.42|591.35|589.35|591.42|589.42|591.35|589.35|7
1607253900000|2020-12-06 11:25:00|591.34|589.34|591.33|589.33|591.35|589.35|591.32|589.32|11
1607253910000|2020-12-06 11:25:10|591.32|589.32|591.32|589.32|591.33|589.33|591.31|589.31|9
1607253920000|2020-12-06 11:25:20|591.33|589.33|591.23|589.23|591.34|589.34|591.23|589.23|23
1607253930000|2020-12-06 11:25:30|591.21|589.21|591.09|589.09|591.21|589.21|591.07|589.07|20
1607253940000|2020-12-06 11:25:40|591.08|589.08|590.98|588.98|591.09|589.09|590.96|588.96|19
1607253950000|2020-12-06 11:25:50|590.92|588.92|591.04|589.04|591.05|589.05|590.87|588.87|17
1607253960000|2020-12-06 11:26:00|591.05|589.05|591|589|591.05|589.05|590.99|588.99|16
1607253970000|2020-12-06 11:26:10|590.99|588.99|590.82|588.82|591.01|589.01|590.82|588.82|18
1607253980000|2020-12-06 11:26:20|590.83|588.83|590.58|588.58|590.83|588.83|590.58|588.58|22
1607253990000|2020-12-06 11:26:30|590.59|588.59|590.34|588.34|590.59|588.59|590.34|588.34|20
1607254000000|2020-12-06 11:26:40|590.35|588.35|590.34|588.34|590.37|588.37|590.32|588.32|23
1607254010000|2020-12-06 11:26:50|590.35|588.35|590.29|588.29|590.35|588.35|590.25|588.25|20
1607254020000|2020-12-06 11:27:00|590.28|588.28|590.33|588.33|590.34|588.34|590.28|588.28|20
1607254030000|2020-12-06 11:27:10|590.32|588.32|590.25|588.25|590.35|588.35|590.25|588.25|16
1607254040000|2020-12-06 11:27:20|590.28|588.28|590.26|588.26|590.33|588.33|590.25|588.25|13
1607254050000|2020-12-06 11:27:30|590.27|588.27|590.26|588.26|590.28|588.28|590.25|588.25|22
1607254060000|2020-12-06 11:27:40|590.27|588.27|590.2|588.2|590.28|588.28|590.2|588.2|21
1607254070000|2020-12-06 11:27:50|590.19|588.19|590.19|588.19|590.23|588.23|590.16|588.16|14
1607254080000|2020-12-06 11:28:00|590.2|588.2|590.31|588.31|590.33|588.33|590.2|588.2|24
1607254090000|2020-12-06 11:28:10|590.3|588.3|590.37|588.37|590.38|588.38|590.26|588.26|18
1607254100000|2020-12-06 11:28:20|590.38|588.38|590.39|588.39|590.42|588.42|590.35|588.35|23
1607254110000|2020-12-06 11:28:30|590.38|588.38|590.64|588.64|590.68|588.68|590.38|588.38|27
1607254120000|2020-12-06 11:28:40|590.65|588.65|590.62|588.62|590.67|588.67|590.61|588.61|21
1607254130000|2020-12-06 11:28:50|590.63|588.63|590.59|588.59|590.64|588.64|590.59|588.59|19
1607254140000|2020-12-06 11:29:00|590.58|588.58|590.56|588.56|590.6|588.6|590.56|588.56|12
1607254150000|2020-12-06 11:29:10|590.57|588.57|590.55|588.55|590.57|588.57|590.53|588.53|15
1607254160000|2020-12-06 11:29:20|590.58|588.58|590.43|588.43|590.59|588.59|590.43|588.43|18
1607254170000|2020-12-06 11:29:30|590.42|588.42|590.32|588.32|590.42|588.42|590.32|588.32|19
1607254180000|2020-12-06 11:29:40|590.34|588.34|590.33|588.33|590.35|588.35|590.32|588.32|16
1607254190000|2020-12-06 11:29:50|590.34|588.34|590.32|588.32|590.35|588.35|590.32|588.32|10
1607254200000|2020-12-06 11:30:00|590.3|588.3|590.31|588.31|590.32|588.32|590.3|588.3|10
1607254210000|2020-12-06 11:30:10|590.3|588.3|590.51|588.51|590.52|588.52|590.3|588.3|27
1607254220000|2020-12-06 11:30:20|590.54|588.54|590.58|588.58|590.6|588.6|590.53|588.53|19
1607254230000|2020-12-06 11:30:30|590.57|588.57|590.6|588.6|590.62|588.62|590.56|588.56|21
1607254240000|2020-12-06 11:30:40|590.61|588.61|590.45|588.45|590.61|588.61|590.45|588.45|22
1607254250000|2020-12-06 11:30:50|590.44|588.44|590.39|588.39|590.45|588.45|590.38|588.38|20
1607254260000|2020-12-06 11:31:00|590.4|588.4|590.32|588.32|590.41|588.41|590.31|588.31|17
1607254270000|2020-12-06 11:31:10|590.33|588.33|590.36|588.36|590.37|588.37|590.33|588.33|16
1607254280000|2020-12-06 11:31:20|590.38|588.38|590.35|588.35|590.39|588.39|590.35|588.35|15
1607254290000|2020-12-06 11:31:30|590.34|588.34|590.29|588.29|590.35|588.35|590.26|588.26|29
1607254300000|2020-12-06 11:31:40|590.27|588.27|590.28|588.28|590.31|588.31|590.27|588.27|23
1607254310000|2020-12-06 11:31:50|590.29|588.29|590.28|588.28|590.3|588.3|590.26|588.26|23
1607254320000|2020-12-06 11:32:00|590.29|588.29|590.27|588.27|590.29|588.29|590.25|588.25|24
1607254330000|2020-12-06 11:32:10|590.28|588.28|590.26|588.26|590.28|588.28|590.26|588.26|14
1607254340000|2020-12-06 11:32:20|590.27|588.27|590.28|588.28|590.28|588.28|590.26|588.26|12
1607254350000|2020-12-06 11:32:30|590.29|588.29|590.28|588.28|590.33|588.33|590.27|588.27|18
1607254360000|2020-12-06 11:32:40|590.29|588.29|590.29|588.29|590.33|588.33|590.27|588.27|25
1607254370000|2020-12-06 11:32:50|590.31|588.31|590.58|588.58|590.62|588.62|590.29|588.29|26
1607254380000|2020-12-06 11:33:00|590.59|588.59|590.63|588.63|590.64|588.64|590.59|588.59|12
1607254390000|2020-12-06 11:33:10|590.62|588.62|590.68|588.68|590.69|588.69|590.62|588.62|15
1607254400000|2020-12-06 11:33:20|590.69|588.69|590.7|588.7|590.73|588.73|590.67|588.67|22
1607254410000|2020-12-06 11:33:30|590.72|588.72|590.74|588.74|590.77|588.77|590.71|588.71|20
1607254420000|2020-12-06 11:33:40|590.75|588.75|590.72|588.72|590.79|588.79|590.72|588.72|20
1607254430000|2020-12-06 11:33:50|590.73|588.73|590.73|588.73|590.79|588.79|590.72|588.72|21
1607254440000|2020-12-06 11:34:00|590.79|588.79|590.81|588.81|590.82|588.82|590.74|588.74|17
1607254450000|2020-12-06 11:34:10|590.82|588.82|590.77|588.77|590.82|588.82|590.77|588.77|11
1607254460000|2020-12-06 11:34:20|590.78|588.78|590.78|588.78|590.79|588.79|590.77|588.77|20
1607254470000|2020-12-06 11:34:30|590.77|588.77|590.77|588.77|590.79|588.79|590.76|588.76|18
1607254480000|2020-12-06 11:34:40|590.78|588.78|590.79|588.79|590.79|588.79|590.77|588.77|19
1607254490000|2020-12-06 11:34:50|590.77|588.77|590.82|588.82|590.83|588.83|590.76|588.76|17
1607254500000|2020-12-06 11:35:00|590.81|588.81|590.99|588.99|591.01|589.01|590.81|588.81|19
1607254510000|2020-12-06 11:35:10|591.02|589.02|591.15|589.15|591.16|589.16|591.02|589.02|15
1607254520000|2020-12-06 11:35:20|591.16|589.16|591.07|589.07|591.16|589.16|591.04|589.04|25
1607254530000|2020-12-06 11:35:30|591.08|589.08|591.14|589.14|591.17|589.17|591.05|589.05|18
1607254540000|2020-12-06 11:35:40|591.15|589.15|591.12|589.12|591.15|589.15|591.12|589.12|12
1607254550000|2020-12-06 11:35:50|591.13|589.13|591.08|589.08|591.13|589.13|591.08|589.08|9
1607254560000|2020-12-06 11:36:00|591.04|589.04|590.95|588.95|591.06|589.06|590.94|588.94|23
1607254570000|2020-12-06 11:36:10|590.96|588.96|590.93|588.93|591|589|590.93|588.93|14
1607254580000|2020-12-06 11:36:20|590.95|588.95|590.92|588.92|590.97|588.97|590.92|588.92|20
1607254590000|2020-12-06 11:36:30|590.93|588.93|590.92|588.92|590.94|588.94|590.92|588.92|12
1607254600000|2020-12-06 11:36:40|590.93|588.93|590.96|588.96|590.97|588.97|590.91|588.91|20
1607254610000|2020-12-06 11:36:50|590.95|588.95|590.93|588.93|590.96|588.96|590.93|588.93|20
1607254620000|2020-12-06 11:37:00|590.94|588.94|591.19|589.19|591.19|589.19|590.92|588.92|15
1607254630000|2020-12-06 11:37:10|591.18|589.18|591.25|589.25|591.3|589.3|591.18|589.18|24
1607254640000|2020-12-06 11:37:20|591.27|589.27|591.27|589.27|591.28|589.28|591.23|589.23|11
1607254650000|2020-12-06 11:37:30|591.3|589.3|591.31|589.31|591.34|589.34|591.3|589.3|11
1607254660000|2020-12-06 11:37:40|591.32|589.32|591.32|589.32|591.35|589.35|591.29|589.29|21
1607254670000|2020-12-06 11:37:50|591.33|589.33|591.35|589.35|591.38|589.38|591.33|589.33|21
1607254680000|2020-12-06 11:38:00|591.34|589.34|591.41|589.41|591.42|589.42|591.32|589.32|21
1607254690000|2020-12-06 11:38:10|591.4|589.4|591.59|589.59|591.59|589.59|591.39|589.39|25
1607254700000|2020-12-06 11:38:20|591.58|589.58|591.67|589.67|591.69|589.69|591.58|589.58|23
1607254710000|2020-12-06 11:38:30|591.68|589.68|591.6|589.6|591.68|589.68|591.6|589.6|6
1607254720000|2020-12-06 11:38:40|591.64|589.64|591.69|589.69|591.69|589.69|591.64|589.64|2
1607254730000|2020-12-06 11:38:50|591.67|589.67|591.66|589.66|591.67|589.67|591.66|589.66|2
1607254740000|2020-12-06 11:39:00|591.67|589.67|591.69|589.69|591.69|589.69|591.66|589.66|3
1607254750000|2020-12-06 11:39:10|591.7|589.7|591.7|589.7|591.73|589.73|591.67|589.67|14
1607254760000|2020-12-06 11:39:20|591.69|589.69|591.79|589.79|591.82|589.82|591.69|589.69|24
1607254770000|2020-12-06 11:39:30|591.8|589.8|591.82|589.82|591.83|589.83|591.79|589.79|19
1607254780000|2020-12-06 11:39:40|591.83|589.83|591.76|589.76|591.83|589.83|591.76|589.76|6
1607254790000|2020-12-06 11:39:50|591.77|589.77|591.74|589.74|591.77|589.77|591.74|589.74|14
1607254800000|2020-12-06 11:40:00|591.75|589.75|591.76|589.76|591.77|589.77|591.74|589.74|20
1607254810000|2020-12-06 11:40:10|591.75|589.75|591.75|589.75|591.79|589.79|591.75|589.75|22
1607254820000|2020-12-06 11:40:20|591.77|589.77|591.56|589.56|591.78|589.78|591.56|589.56|20
1607254830000|2020-12-06 11:40:30|591.55|589.55|591.48|589.48|591.58|589.58|591.48|589.48|16
1607254840000|2020-12-06 11:40:40|591.49|589.49|591.48|589.48|591.5|589.5|591.48|589.48|10
1607254850000|2020-12-06 11:40:50|591.45|589.45|591.46|589.46|591.48|589.48|591.45|589.45|4
1607254860000|2020-12-06 11:41:00|591.48|589.48|591.66|589.66|591.66|589.66|591.48|589.48|20
1607254870000|2020-12-06 11:41:10|591.65|589.65|591.75|589.75|591.77|589.77|591.64|589.64|12
1607254880000|2020-12-06 11:41:20|591.78|589.78|591.74|589.74|591.78|589.78|591.74|589.74|6
1607254890000|2020-12-06 11:41:30|591.73|589.73|591.8|589.8|591.8|589.8|591.69|589.69|13
1607254900000|2020-12-06 11:41:40|591.79|589.79|591.79|589.79|591.79|589.79|591.76|589.76|16
1607254910000|2020-12-06 11:41:50|591.78|589.78|591.78|589.78|591.79|589.79|591.76|589.76|17
1607254920000|2020-12-06 11:42:00|591.79|589.79|591.78|589.78|591.79|589.79|591.76|589.76|15
1607254930000|2020-12-06 11:42:10|591.73|589.73|591.74|589.74|591.74|589.74|591.72|589.72|8
1607254940000|2020-12-06 11:42:20|591.73|589.73|591.72|589.72|591.73|589.73|591.71|589.71|4
1607254950000|2020-12-06 11:42:30|591.7|589.7|591.76|589.76|591.76|589.76|591.7|589.7|4
1607254970000|2020-12-06 11:42:50|591.74|589.74|591.57|589.57|591.74|589.74|591.57|589.57|11
1607254980000|2020-12-06 11:43:00|591.56|589.56|591.52|589.52|591.56|589.56|591.51|589.51|3
1607254990000|2020-12-06 11:43:10|591.51|589.51|591.37|589.37|591.51|589.51|591.37|589.37|13
1607255000000|2020-12-06 11:43:20|591.35|589.35|591.4|589.4|591.4|589.4|591.35|589.35|8
1607255010000|2020-12-06 11:43:30|591.39|589.39|591.36|589.36|591.4|589.4|591.36|589.36|14
1607255020000|2020-12-06 11:43:40|591.35|589.35|591.25|589.25|591.35|589.35|591.25|589.25|5
1607255030000|2020-12-06 11:43:50|591.27|589.27|591.26|589.26|591.29|589.29|591.26|589.26|16
1607255040000|2020-12-06 11:44:00|591.28|589.28|591.2|589.2|591.28|589.28|591.2|589.2|16
1607255050000|2020-12-06 11:44:10|591.21|589.21|591.32|589.32|591.35|589.35|591.05|589.05|21
1607255060000|2020-12-06 11:44:20|591.33|589.33|591.43|589.43|591.47|589.47|591.33|589.33|20
1607255070000|2020-12-06 11:44:30|591.42|589.42|591.52|589.52|591.58|589.58|591.42|589.42|14
1607255080000|2020-12-06 11:44:40|591.53|589.53|591.53|589.53|591.54|589.54|591.5|589.5|7
1607255090000|2020-12-06 11:44:50|591.51|589.51|591.55|589.55|591.55|589.55|591.51|589.51|9
1607255100000|2020-12-06 11:45:00|591.56|589.56|591.49|589.49|591.56|589.56|591.49|589.49|10
1607255110000|2020-12-06 11:45:10|591.5|589.5|591.39|589.39|591.5|589.5|591.39|589.39|21
1607255120000|2020-12-06 11:45:20|591.41|589.41|591.4|589.4|591.45|589.45|591.39|589.39|20
1607255130000|2020-12-06 11:45:30|591.42|589.42|591.5|589.5|591.53|589.53|591.37|589.37|21
1607255140000|2020-12-06 11:45:40|591.48|589.48|591.44|589.44|591.5|589.5|591.42|589.42|13
1607255150000|2020-12-06 11:45:50|591.45|589.45|591.44|589.44|591.45|589.45|591.42|589.42|12
1607255160000|2020-12-06 11:46:00|591.43|589.43|591.43|589.43|591.43|589.43|591.41|589.41|3
1607255170000|2020-12-06 11:46:10|591.44|589.44|591.44|589.44|591.45|589.45|591.41|589.41|6
1607255180000|2020-12-06 11:46:20|591.45|589.45|591.45|589.45|591.47|589.47|591.42|589.42|17
1607255190000|2020-12-06 11:46:30|591.47|589.47|591.46|589.46|591.52|589.52|591.45|589.45|24
1607255200000|2020-12-06 11:46:40|591.49|589.49|591.5|589.5|591.52|589.52|591.46|589.46|17
1607255210000|2020-12-06 11:46:50|591.51|589.51|591.52|589.52|591.52|589.52|591.5|589.5|8
1607255220000|2020-12-06 11:47:00|591.53|589.53|591.42|589.42|591.53|589.53|591.42|589.42|13
1607255230000|2020-12-06 11:47:10|591.41|589.41|591.42|589.42|591.47|589.47|591.4|589.4|16
1607255240000|2020-12-06 11:47:20|591.43|589.43|591.49|589.49|591.51|589.51|591.42|589.42|16
1607255250000|2020-12-06 11:47:30|591.5|589.5|591.48|589.48|591.5|589.5|591.44|589.44|12
1607255260000|2020-12-06 11:47:40|591.47|589.47|591.44|589.44|591.49|589.49|591.44|589.44|12
1607255270000|2020-12-06 11:47:50|591.45|589.45|591.55|589.55|591.55|589.55|591.44|589.44|15
1607255280000|2020-12-06 11:48:00|591.56|589.56|591.54|589.54|591.58|589.58|591.52|589.52|10
1607255290000|2020-12-06 11:48:10|591.56|589.56|591.52|589.52|591.56|589.56|591.49|589.49|11
1607255300000|2020-12-06 11:48:20|591.53|589.53|591.55|589.55|591.56|589.56|591.52|589.52|9
1607255310000|2020-12-06 11:48:30|591.52|589.52|591.52|589.52|591.53|589.53|591.5|589.5|15
1607255320000|2020-12-06 11:48:40|591.51|589.51|591.52|589.52|591.52|589.52|591.51|589.51|4
1607255330000|2020-12-06 11:48:50|591.51|589.51|591.55|589.55|591.57|589.57|591.51|589.51|12
1607255340000|2020-12-06 11:49:00|591.56|589.56|591.55|589.55|591.58|589.58|591.55|589.55|5
1607255350000|2020-12-06 11:49:10|591.54|589.54|591.56|589.56|591.58|589.58|591.54|589.54|5
1607255360000|2020-12-06 11:49:20|591.55|589.55|591.56|589.56|591.56|589.56|591.55|589.55|2
1607255370000|2020-12-06 11:49:30|591.57|589.57|591.55|589.55|591.57|589.57|591.55|589.55|3
1607255380000|2020-12-06 11:49:40|591.56|589.56|591.44|589.44|591.56|589.56|591.44|589.44|5
1607255390000|2020-12-06 11:49:50|591.47|589.47|591.48|589.48|591.48|589.48|591.41|589.41|20
1607255400000|2020-12-06 11:50:00|591.49|589.49|591.46|589.46|591.49|589.49|591.43|589.43|11
1607255410000|2020-12-06 11:50:10|591.47|589.47|591.45|589.45|591.48|589.48|591.45|589.45|9
1607255420000|2020-12-06 11:50:20|591.48|589.48|591.53|589.53|591.53|589.53|591.42|589.42|10
1607255430000|2020-12-06 11:50:30|591.55|589.55|591.55|589.55|591.56|589.56|591.53|589.53|10
1607255440000|2020-12-06 11:50:40|591.54|589.54|591.52|589.52|591.56|589.56|591.52|589.52|10
1607255450000|2020-12-06 11:50:50|591.54|589.54|591.5|589.5|591.56|589.56|591.48|589.48|17
1607255460000|2020-12-06 11:51:00|591.54|589.54|591.54|589.54|591.55|589.55|591.52|589.52|14
1607255470000|2020-12-06 11:51:10|591.57|589.57|591.52|589.52|591.57|589.57|591.52|589.52|4
1607255480000|2020-12-06 11:51:20|591.55|589.55|591.54|589.54|591.56|589.56|591.54|589.54|4
1607255490000|2020-12-06 11:51:30|591.52|589.52|591.55|589.55|591.56|589.56|591.52|589.52|4
1607255500000|2020-12-06 11:51:40|591.56|589.56|591.55|589.55|591.56|589.56|591.55|589.55|4
1607255510000|2020-12-06 11:51:50|591.53|589.53|591.55|589.55|591.59|589.59|591.53|589.53|11
1607255520000|2020-12-06 11:52:00|591.56|589.56|591.71|589.71|591.71|589.71|591.56|589.56|16
1607255530000|2020-12-06 11:52:10|591.69|589.69|591.7|589.7|591.73|589.73|591.66|589.66|14
1607255540000|2020-12-06 11:52:20|591.74|589.74|591.86|589.86|591.86|589.86|591.73|589.73|17
1607255550000|2020-12-06 11:52:30|591.87|589.87|592.03|590.03|592.03|590.03|591.86|589.86|17
1607255560000|2020-12-06 11:52:40|592.12|590.12|592.21|590.21|592.28|590.28|592.12|590.12|21
1607255570000|2020-12-06 11:52:50|592.2|590.2|592.2|590.2|592.21|590.21|592.2|590.2|9
1607255580000|2020-12-06 11:53:00|592.21|590.21|592.24|590.24|592.26|590.26|592.2|590.2|19
1607255590000|2020-12-06 11:53:10|592.27|590.27|592.31|590.31|592.31|590.31|592.22|590.22|23
1607255600000|2020-12-06 11:53:20|592.3|590.3|592.26|590.26|592.31|590.31|592.23|590.23|22
1607255610000|2020-12-06 11:53:30|592.24|590.24|592.31|590.31|592.33|590.33|592.24|590.24|20
1607255620000|2020-12-06 11:53:40|592.33|590.33|592.46|590.46|592.47|590.47|592.33|590.33|17
1607255630000|2020-12-06 11:53:50|592.47|590.47|592.42|590.42|592.47|590.47|592.36|590.36|20
1607255640000|2020-12-06 11:54:00|592.43|590.43|592.5|590.5|592.51|590.51|592.37|590.37|26
1607255650000|2020-12-06 11:54:10|592.57|590.57|592.67|590.67|592.67|590.67|592.52|590.52|22
1607255660000|2020-12-06 11:54:20|592.66|590.66|592.81|590.81|592.81|590.81|592.66|590.66|12
1607255670000|2020-12-06 11:54:30|592.8|590.8|592.81|590.81|592.81|590.81|592.79|590.79|11
1607255680000|2020-12-06 11:54:40|592.83|590.83|592.85|590.85|592.85|590.85|592.8|590.8|14
1607255690000|2020-12-06 11:54:50|592.88|590.88|593.1|591.1|593.1|591.1|592.87|590.87|20
1607255700000|2020-12-06 11:55:00|593.11|591.11|593.11|591.11|593.16|591.16|593.02|591.02|24
1607255710000|2020-12-06 11:55:10|593.08|591.08|593|591|593.14|591.14|592.99|590.99|24
1607255720000|2020-12-06 11:55:20|593.02|591.02|593.12|591.12|593.13|591.13|593.02|591.02|22
1607255730000|2020-12-06 11:55:30|593.11|591.11|593.12|591.12|593.15|591.15|593.07|591.07|16
1607255740000|2020-12-06 11:55:40|593.11|591.11|593.1|591.1|593.11|591.11|593.1|591.1|2
1607255750000|2020-12-06 11:55:50|593.22|591.22|593.09|591.09|593.26|591.26|593.08|591.08|16
1607255760000|2020-12-06 11:56:00|593.12|591.12|593.15|591.15|593.19|591.19|593.12|591.12|18
1607255770000|2020-12-06 11:56:10|593.14|591.14|593.26|591.26|593.26|591.26|593.09|591.09|18
1607255780000|2020-12-06 11:56:20|593.27|591.27|593.43|591.43|593.43|591.43|593.27|591.27|14
1607255790000|2020-12-06 11:56:30|593.44|591.44|593.64|591.64|593.64|591.64|593.43|591.43|18
1607255800000|2020-12-06 11:56:40|593.62|591.62|593.77|591.77|593.79|591.79|593.62|591.62|15
1607255810000|2020-12-06 11:56:50|593.78|591.78|593.88|591.88|593.88|591.88|593.72|591.72|15
1607255820000|2020-12-06 11:57:00|593.87|591.87|593.85|591.85|593.88|591.88|593.85|591.85|4
1607255830000|2020-12-06 11:57:10|593.83|591.83|594.04|592.04|594.04|592.04|593.83|591.83|8
1607255840000|2020-12-06 11:57:20|594.03|592.03|594.19|592.19|594.19|592.19|594.01|592.01|10
1607255850000|2020-12-06 11:57:30|594.17|592.17|594.25|592.25|594.28|592.28|594.17|592.17|25
1607255860000|2020-12-06 11:57:40|594.26|592.26|594.54|592.54|594.54|592.54|594.25|592.25|17
1607255870000|2020-12-06 11:57:50|594.46|592.46|594.44|592.44|594.47|592.47|594.43|592.43|16
1607255880000|2020-12-06 11:58:00|594.56|592.56|594.3|592.3|594.57|592.57|594.3|592.3|13
1607255890000|2020-12-06 11:58:10|594.29|592.29|594.19|592.19|594.29|592.29|594.18|592.18|24
1607255900000|2020-12-06 11:58:20|594.2|592.2|594.35|592.35|594.35|592.35|594.19|592.19|17
1607255910000|2020-12-06 11:58:30|594.37|592.37|594.39|592.39|594.44|592.44|594.37|592.37|18
1607255920000|2020-12-06 11:58:40|594.41|592.41|594.3|592.3|594.41|592.41|594.26|592.26|29
1607255930000|2020-12-06 11:58:50|594.29|592.29|594.3|592.3|594.37|592.37|594.29|592.29|27
1607255940000|2020-12-06 11:59:00|594.29|592.29|594.09|592.09|594.3|592.3|594.07|592.07|21
1607255950000|2020-12-06 11:59:10|594.1|592.1|594.11|592.11|594.12|592.12|594.08|592.08|19
1607255960000|2020-12-06 11:59:20|594.12|592.12|594.13|592.13|594.15|592.15|594.1|592.1|19
1607255970000|2020-12-06 11:59:30|594.14|592.14|594.13|592.13|594.14|592.14|594.11|592.11|12
1607255980000|2020-12-06 11:59:40|594.11|592.11|594.1|592.1|594.12|592.12|594.1|592.1|6
1607255990000|2020-12-06 11:59:50|594.08|592.08|594.21|592.21|594.23|592.23|594.08|592.08|28
1607256000000|2020-12-06 12:00:00|594.22|592.22|594.12|592.12|594.22|592.22|594.11|592.11|26
1607256010000|2020-12-06 12:00:10|594.11|592.11|594.18|592.18|594.22|592.22|594.11|592.11|24
1607256020000|2020-12-06 12:00:20|594.17|592.17|594.14|592.14|594.19|592.19|594.12|592.12|21
1607256030000|2020-12-06 12:00:30|594.15|592.15|594.05|592.05|594.15|592.15|594.03|592.03|21
1607256040000|2020-12-06 12:00:40|594.06|592.06|594.04|592.04|594.06|592.06|594.02|592.02|23
1607256050000|2020-12-06 12:00:50|594.03|592.03|593.75|591.75|594.05|592.05|593.75|591.75|20
1607256060000|2020-12-06 12:01:00|593.76|591.76|593.56|591.56|593.76|591.76|593.55|591.55|15
1607256070000|2020-12-06 12:01:10|593.55|591.55|593.69|591.69|593.7|591.7|593.46|591.46|18
1607256080000|2020-12-06 12:01:20|593.7|591.7|593.89|591.89|593.99|591.99|593.66|591.66|22
1607256090000|2020-12-06 12:01:30|593.88|591.88|593.66|591.66|593.9|591.9|593.66|591.66|16
1607256100000|2020-12-06 12:01:40|593.62|591.62|593.7|591.7|593.72|591.72|593.57|591.57|20
1607256110000|2020-12-06 12:01:50|593.69|591.69|593.59|591.59|593.72|591.72|593.59|591.59|11
1607256120000|2020-12-06 12:02:00|593.6|591.6|593.52|591.52|593.6|591.6|593.52|591.52|16
1607256130000|2020-12-06 12:02:10|593.56|591.56|593.5|591.5|593.56|591.56|593.5|591.5|14
1607256140000|2020-12-06 12:02:20|593.49|591.49|593.53|591.53|593.56|591.56|593.49|591.49|20
1607256150000|2020-12-06 12:02:30|593.54|591.54|593.52|591.52|593.57|591.57|593.52|591.52|16
1607256160000|2020-12-06 12:02:40|593.53|591.53|593.55|591.55|593.56|591.56|593.52|591.52|11
1607256170000|2020-12-06 12:02:50|593.54|591.54|593.5|591.5|593.55|591.55|593.38|591.38|25
1607256180000|2020-12-06 12:03:00|593.49|591.49|593.37|591.37|593.53|591.53|593.37|591.37|17
1607256190000|2020-12-06 12:03:10|593.39|591.39|593.35|591.35|593.39|591.39|593.35|591.35|15
1607256200000|2020-12-06 12:03:20|593.36|591.36|593.41|591.41|593.44|591.44|593.35|591.35|24
1607256210000|2020-12-06 12:03:30|593.37|591.37|593.37|591.37|593.42|591.42|593.37|591.37|16
1607256220000|2020-12-06 12:03:40|593.39|591.39|593.37|591.37|593.39|591.39|593.35|591.35|17
1607256230000|2020-12-06 12:03:50|593.38|591.38|593.38|591.38|593.38|591.38|593.36|591.36|13
1607256240000|2020-12-06 12:04:00|593.37|591.37|593.15|591.15|593.39|591.39|593.12|591.12|25
1607256250000|2020-12-06 12:04:10|593.14|591.14|592.89|590.89|593.14|591.14|592.86|590.86|32
1607256260000|2020-12-06 12:04:20|592.88|590.88|592.87|590.87|592.89|590.89|592.84|590.84|13
1607256270000|2020-12-06 12:04:30|592.86|590.86|592.87|590.87|592.87|590.87|592.85|590.85|6
1607256280000|2020-12-06 12:04:40|592.85|590.85|592.88|590.88|592.89|590.89|592.81|590.81|22
1607256290000|2020-12-06 12:04:50|592.89|590.89|593.15|591.15|593.15|591.15|592.87|590.87|22
1607256300000|2020-12-06 12:05:00|593.11|591.11|593.02|591.02|593.12|591.12|593.02|591.02|17
1607256310000|2020-12-06 12:05:10|593.03|591.03|592.99|590.99|593.03|591.03|592.98|590.98|13
1607256320000|2020-12-06 12:05:20|593.01|591.01|593.07|591.07|593.08|591.08|592.99|590.99|15
1607256330000|2020-12-06 12:05:30|593.08|591.08|593.18|591.18|593.24|591.24|593.05|591.05|20
1607256340000|2020-12-06 12:05:40|593.24|591.24|593.31|591.31|593.33|591.33|593.24|591.24|18
1607256350000|2020-12-06 12:05:50|593.32|591.32|593.31|591.31|593.37|591.37|593.31|591.31|8
1607256360000|2020-12-06 12:06:00|593.32|591.32|593.12|591.12|593.35|591.35|593.11|591.11|18
1607256370000|2020-12-06 12:06:10|593.1|591.1|592.94|590.94|593.1|591.1|592.89|590.89|25
1607256380000|2020-12-06 12:06:20|592.83|590.83|592.89|590.89|592.89|590.89|592.83|590.83|21
1607256390000|2020-12-06 12:06:30|592.88|590.88|592.88|590.88|592.89|590.89|592.82|590.82|18
1607256400000|2020-12-06 12:06:40|592.87|590.87|593.17|591.17|593.18|591.18|592.86|590.86|15
1607256410000|2020-12-06 12:06:50|593.16|591.16|592.99|590.99|593.18|591.18|592.93|590.93|28
1607256420000|2020-12-06 12:07:00|592.98|590.98|593.1|591.1|593.14|591.14|592.98|590.98|20
1607256430000|2020-12-06 12:07:10|593.09|591.09|593.06|591.06|593.12|591.12|593|591|21
1607256440000|2020-12-06 12:07:20|593.07|591.07|593.07|591.07|593.08|591.08|593.05|591.05|14
1607256450000|2020-12-06 12:07:30|593.06|591.06|593.07|591.07|593.14|591.14|593.05|591.05|12
1607256460000|2020-12-06 12:07:40|593.06|591.06|593.03|591.03|593.07|591.07|593.02|591.02|13
1607256470000|2020-12-06 12:07:50|593.04|591.04|593.03|591.03|593.04|591.04|593.02|591.02|6
1607256480000|2020-12-06 12:08:00|593.04|591.04|592.94|590.94|593.04|591.04|592.94|590.94|9
1607256490000|2020-12-06 12:08:10|592.93|590.93|592.92|590.92|592.94|590.94|592.9|590.9|5
1607256500000|2020-12-06 12:08:20|592.93|590.93|592.84|590.84|592.93|590.93|592.84|590.84|9
1607256510000|2020-12-06 12:08:30|592.83|590.83|592.69|590.69|592.83|590.83|592.69|590.69|18
1607256520000|2020-12-06 12:08:40|592.72|590.72|592.78|590.78|592.81|590.81|592.72|590.72|15
1607256530000|2020-12-06 12:08:50|592.77|590.77|592.8|590.8|592.83|590.83|592.77|590.77|18
1607256540000|2020-12-06 12:09:00|592.81|590.81|592.72|590.72|592.82|590.82|592.72|590.72|18
1607256550000|2020-12-06 12:09:10|592.73|590.73|592.72|590.72|592.76|590.76|592.71|590.71|19
1607256560000|2020-12-06 12:09:20|592.74|590.74|592.76|590.76|592.77|590.77|592.74|590.74|18
1607256570000|2020-12-06 12:09:30|592.75|590.75|592.75|590.75|592.77|590.77|592.74|590.74|11
1607256580000|2020-12-06 12:09:40|592.76|590.76|592.8|590.8|592.81|590.81|592.74|590.74|17
1607256590000|2020-12-06 12:09:50|592.82|590.82|592.79|590.79|592.82|590.82|592.74|590.74|19
1607256600000|2020-12-06 12:10:00|592.78|590.78|592.77|590.77|592.78|590.78|592.73|590.73|13
1607256610000|2020-12-06 12:10:10|592.76|590.76|592.8|590.8|592.82|590.82|592.76|590.76|11
1607256620000|2020-12-06 12:10:20|592.81|590.81|592.84|590.84|592.84|590.84|592.79|590.79|19
1607256630000|2020-12-06 12:10:30|592.85|590.85|592.96|590.96|592.96|590.96|592.84|590.84|18
1607256640000|2020-12-06 12:10:40|593|591|592.98|590.98|593.01|591.01|592.94|590.94|11
1607256650000|2020-12-06 12:10:50|592.96|590.96|592.96|590.96|593|591|592.94|590.94|13
1607256660000|2020-12-06 12:11:00|592.98|590.98|592.99|590.99|592.99|590.99|592.96|590.96|7
1607256670000|2020-12-06 12:11:10|592.96|590.96|592.94|590.94|592.96|590.96|592.91|590.91|16
1607256680000|2020-12-06 12:11:20|592.95|590.95|593.04|591.04|593.09|591.09|592.92|590.92|25
1607256690000|2020-12-06 12:11:30|593.05|591.05|593.06|591.06|593.06|591.06|593.04|591.04|14
1607256700000|2020-12-06 12:11:40|593.05|591.05|593.04|591.04|593.06|591.06|593.04|591.04|10
1607256710000|2020-12-06 12:11:50|593.01|591.01|592.89|590.89|593.02|591.02|592.89|590.89|12
1607256720000|2020-12-06 12:12:00|592.86|590.86|592.83|590.83|592.87|590.87|592.83|590.83|14
1607256730000|2020-12-06 12:12:10|592.82|590.82|592.82|590.82|592.83|590.83|592.81|590.81|17
1607256740000|2020-12-06 12:12:20|592.81|590.81|592.65|590.65|592.82|590.82|592.65|590.65|13
1607256750000|2020-12-06 12:12:30|592.64|590.64|592.69|590.69|592.69|590.69|592.64|590.64|7
1607256760000|2020-12-06 12:12:40|592.67|590.67|592.68|590.68|592.68|590.68|592.67|590.67|2
1607256770000|2020-12-06 12:12:50|592.67|590.67|592.7|590.7|592.7|590.7|592.65|590.65|11
1607256780000|2020-12-06 12:13:00|592.71|590.71|592.61|590.61|592.71|590.71|592.59|590.59|12
1607256790000|2020-12-06 12:13:10|592.63|590.63|592.6|590.6|592.64|590.64|592.59|590.59|17
1607256800000|2020-12-06 12:13:20|592.59|590.59|592.57|590.57|592.6|590.6|592.53|590.53|14
1607256810000|2020-12-06 12:13:30|592.56|590.56|592.74|590.74|592.79|590.79|592.56|590.56|16
1607256820000|2020-12-06 12:13:40|592.75|590.75|592.78|590.78|592.81|590.81|592.69|590.69|19
1607256830000|2020-12-06 12:13:50|592.79|590.79|592.67|590.67|592.8|590.8|592.66|590.66|18
1607256840000|2020-12-06 12:14:00|592.66|590.66|592.64|590.64|592.67|590.67|592.63|590.63|16
1607256850000|2020-12-06 12:14:10|592.66|590.66|592.59|590.59|592.66|590.66|592.58|590.58|14
1607256860000|2020-12-06 12:14:20|592.57|590.57|592.53|590.53|592.57|590.57|592.53|590.53|10
1607256870000|2020-12-06 12:14:30|592.54|590.54|592.54|590.54|592.55|590.55|592.52|590.52|13
1607256880000|2020-12-06 12:14:40|592.52|590.52|592.47|590.47|592.52|590.52|592.47|590.47|11
1607256890000|2020-12-06 12:14:50|592.48|590.48|592.47|590.47|592.48|590.48|592.45|590.45|7
1607256900000|2020-12-06 12:15:00|592.49|590.49|592.6|590.6|592.6|590.6|592.47|590.47|24
1607256910000|2020-12-06 12:15:10|592.59|590.59|592.59|590.59|592.6|590.6|592.58|590.58|12
1607256920000|2020-12-06 12:15:20|592.57|590.57|592.61|590.61|592.61|590.61|592.57|590.57|15
1607256930000|2020-12-06 12:15:30|592.63|590.63|592.78|590.78|592.83|590.83|592.63|590.63|18
1607256940000|2020-12-06 12:15:40|592.8|590.8|592.83|590.83|592.84|590.84|592.79|590.79|14
1607256950000|2020-12-06 12:15:50|592.82|590.82|592.73|590.73|592.82|590.82|592.72|590.72|18
1607256960000|2020-12-06 12:16:00|592.76|590.76|592.81|590.81|592.81|590.81|592.75|590.75|15
1607256970000|2020-12-06 12:16:10|592.8|590.8|592.81|590.81|592.82|590.82|592.79|590.79|14
1607256980000|2020-12-06 12:16:20|592.79|590.79|592.59|590.59|592.79|590.79|592.59|590.59|14
1607256990000|2020-12-06 12:16:30|592.6|590.6|592.59|590.59|592.62|590.62|592.58|590.58|16
1607257000000|2020-12-06 12:16:40|592.6|590.6|592.72|590.72|592.72|590.72|592.59|590.59|16
1607257010000|2020-12-06 12:16:50|592.73|590.73|592.69|590.69|592.74|590.74|592.66|590.66|14
1607257020000|2020-12-06 12:17:00|592.7|590.7|592.64|590.64|592.7|590.7|592.64|590.64|12
1607257030000|2020-12-06 12:17:10|592.61|590.61|592.57|590.57|592.61|590.61|592.56|590.56|3
1607257040000|2020-12-06 12:17:20|592.56|590.56|592.48|590.48|592.57|590.57|592.48|590.48|9
1607257050000|2020-12-06 12:17:30|592.49|590.49|592.45|590.45|592.49|590.49|592.45|590.45|5
1607257060000|2020-12-06 12:17:40|592.35|590.35|592.37|590.37|592.37|590.37|592.35|590.35|3
1607257070000|2020-12-06 12:17:50|592.39|590.39|592.38|590.38|592.39|590.39|592.38|590.38|2
1607257080000|2020-12-06 12:18:00|592.36|590.36|592.5|590.5|592.53|590.53|592.34|590.34|18
1607257090000|2020-12-06 12:18:10|592.49|590.49|592.43|590.43|592.5|590.5|592.43|590.43|18
1607257100000|2020-12-06 12:18:20|592.44|590.44|592.46|590.46|592.49|590.49|592.42|590.42|13
1607257110000|2020-12-06 12:18:30|592.45|590.45|592.37|590.37|592.45|590.45|592.37|590.37|5
1607257120000|2020-12-06 12:18:40|592.38|590.38|592.25|590.25|592.38|590.38|592.24|590.24|12
1607257130000|2020-12-06 12:18:50|592.14|590.14|592.11|590.11|592.14|590.14|592.11|590.11|4
1607257140000|2020-12-06 12:19:00|592.06|590.06|592.03|590.03|592.07|590.07|592.03|590.03|9
1607257150000|2020-12-06 12:19:10|592.04|590.04|592.24|590.24|592.26|590.26|592|590|23
1607257160000|2020-12-06 12:19:20|592.25|590.25|592.2|590.2|592.25|590.25|592.2|590.2|14
1607257170000|2020-12-06 12:19:30|592.23|590.23|592.23|590.23|592.24|590.24|592.17|590.17|17
1607257180000|2020-12-06 12:19:40|592.22|590.22|592.23|590.23|592.23|590.23|592.19|590.19|14
1607257190000|2020-12-06 12:19:50|592.22|590.22|592.29|590.29|592.29|590.29|592.19|590.19|17
1607257200000|2020-12-06 12:20:00|592.27|590.27|592.19|590.19|592.28|590.28|592.19|590.19|16
1607257210000|2020-12-06 12:20:10|592.2|590.2|592.18|590.18|592.2|590.2|592.18|590.18|11
1607257220000|2020-12-06 12:20:20|592.2|590.2|592.18|590.18|592.21|590.21|592.16|590.16|12
1607257230000|2020-12-06 12:20:30|592.2|590.2|592.25|590.25|592.28|590.28|592.12|590.12|15
1607257240000|2020-12-06 12:20:40|592.27|590.27|592.32|590.32|592.32|590.32|592.24|590.24|7
1607257250000|2020-12-06 12:20:50|592.31|590.31|592.17|590.17|592.31|590.31|592.15|590.15|17
1607257260000|2020-12-06 12:21:00|592.15|590.15|592.13|590.13|592.16|590.16|592.13|590.13|13
1607257270000|2020-12-06 12:21:10|592.11|590.11|592.13|590.13|592.13|590.13|592.11|590.11|10
1607257280000|2020-12-06 12:21:20|592.12|590.12|592.07|590.07|592.13|590.13|592.06|590.06|10
1607257290000|2020-12-06 12:21:30|592.08|590.08|592.1|590.1|592.12|590.12|592.08|590.08|14
1607257300000|2020-12-06 12:21:40|592.09|590.09|592.1|590.1|592.11|590.11|592.09|590.09|8
1607257310000|2020-12-06 12:21:50|592.11|590.11|592.11|590.11|592.11|590.11|592.1|590.1|5
1607257320000|2020-12-06 12:22:00|592.1|590.1|592.11|590.11|592.12|590.12|592.1|590.1|18
1607257330000|2020-12-06 12:22:10|592.12|590.12|592.07|590.07|592.12|590.12|592.05|590.05|19
1607257340000|2020-12-06 12:22:20|592.08|590.08|592.05|590.05|592.08|590.08|592.05|590.05|14
1607257350000|2020-12-06 12:22:30|592.06|590.06|592.07|590.07|592.08|590.08|592.05|590.05|13
1607257360000|2020-12-06 12:22:40|592.06|590.06|592.09|590.09|592.09|590.09|592.06|590.06|7
1607257370000|2020-12-06 12:22:50|592.08|590.08|592.05|590.05|592.09|590.09|592.05|590.05|9
1607257380000|2020-12-06 12:23:00|592.06|590.06|592.07|590.07|592.19|590.19|592.06|590.06|17
1607257390000|2020-12-06 12:23:10|592.11|590.11|592.09|590.09|592.18|590.18|592.09|590.09|23
1607257400000|2020-12-06 12:23:20|592.08|590.08|592.1|590.1|592.16|590.16|592.06|590.06|21
1607257410000|2020-12-06 12:23:30|592.06|590.06|592.11|590.11|592.15|590.15|592.04|590.04|27
1607257420000|2020-12-06 12:23:40|592.09|590.09|592.07|590.07|592.13|590.13|592.05|590.05|16
1607257430000|2020-12-06 12:23:50|592.06|590.06|592.05|590.05|592.08|590.08|592.03|590.03|24
1607257440000|2020-12-06 12:24:00|592.06|590.06|592.07|590.07|592.07|590.07|592.05|590.05|18
1607257450000|2020-12-06 12:24:10|592.08|590.08|592.08|590.08|592.13|590.13|592.07|590.07|24
1607257460000|2020-12-06 12:24:20|592.09|590.09|592.03|590.03|592.09|590.09|592.03|590.03|17
1607257470000|2020-12-06 12:24:30|592.05|590.05|592.05|590.05|592.07|590.07|592.03|590.03|13
1607257480000|2020-12-06 12:24:40|592.04|590.04|592.08|590.08|592.09|590.09|591.99|589.99|22
1607257490000|2020-12-06 12:24:50|592.07|590.07|592.04|590.04|592.08|590.08|592.04|590.04|13
1607257500000|2020-12-06 12:25:00|592.05|590.05|592.05|590.05|592.06|590.06|592.02|590.02|11
1607257510000|2020-12-06 12:25:10|592.04|590.04|592.08|590.08|592.08|590.08|592.03|590.03|16
1607257520000|2020-12-06 12:25:20|592.07|590.07|592.09|590.09|592.09|590.09|592.06|590.06|15
1607257530000|2020-12-06 12:25:30|592.08|590.08|592.04|590.04|592.09|590.09|592.03|590.03|25
1607257540000|2020-12-06 12:25:40|592.05|590.05|592.09|590.09|592.09|590.09|592.05|590.05|25
1607257550000|2020-12-06 12:25:50|592.08|590.08|592.08|590.08|592.09|590.09|592.06|590.06|20
1607257560000|2020-12-06 12:26:00|592.07|590.07|592.07|590.07|592.08|590.08|592.04|590.04|18
1607257570000|2020-12-06 12:26:10|592.06|590.06|592.06|590.06|592.08|590.08|592.04|590.04|18
1607257580000|2020-12-06 12:26:20|592.08|590.08|592.05|590.05|592.08|590.08|592.05|590.05|9
1607257590000|2020-12-06 12:26:30|592.06|590.06|592.04|590.04|592.07|590.07|592.04|590.04|13
1607257600000|2020-12-06 12:26:40|592.05|590.05|592.05|590.05|592.06|590.06|592.04|590.04|18
1607257610000|2020-12-06 12:26:50|592.07|590.07|592.07|590.07|592.13|590.13|592.05|590.05|13
1607257620000|2020-12-06 12:27:00|592.08|590.08|592.08|590.08|592.08|590.08|592.08|590.08|1
1607257630000|2020-12-06 12:27:10|592.04|590.04|592.07|590.07|592.09|590.09|592.03|590.03|9
1607257640000|2020-12-06 12:27:20|592.03|590.03|592.08|590.08|592.08|590.08|592.03|590.03|7
1607257650000|2020-12-06 12:27:30|592.07|590.07|592.07|590.07|592.08|590.08|592.07|590.07|13
1607257660000|2020-12-06 12:27:40|592.08|590.08|592.08|590.08|592.09|590.09|592.07|590.07|11
1607257670000|2020-12-06 12:27:50|592.07|590.07|592.1|590.1|592.1|590.1|592.07|590.07|7
1607257680000|2020-12-06 12:28:00|592.12|590.12|592.1|590.1|592.12|590.12|592.1|590.1|4
1607257690000|2020-12-06 12:28:10|592.11|590.11|592.15|590.15|592.17|590.17|592.11|590.11|17
1607257700000|2020-12-06 12:28:20|592.18|590.18|592.16|590.16|592.18|590.18|592.14|590.14|8
1607257710000|2020-12-06 12:28:30|592.15|590.15|592.11|590.11|592.16|590.16|592.11|590.11|24
1607257720000|2020-12-06 12:28:40|592.16|590.16|592.13|590.13|592.17|590.17|592.12|590.12|10
1607257730000|2020-12-06 12:28:50|592.14|590.14|592.15|590.15|592.18|590.18|592.13|590.13|18
1607257740000|2020-12-06 12:29:00|592.16|590.16|592.15|590.15|592.19|590.19|592.1|590.1|10
1607257750000|2020-12-06 12:29:10|592.16|590.16|592.13|590.13|592.16|590.16|592.12|590.12|15
1607257760000|2020-12-06 12:29:20|592.14|590.14|592.13|590.13|592.17|590.17|592.08|590.08|22
1607257770000|2020-12-06 12:29:30|592.15|590.15|592.07|590.07|592.16|590.16|592.06|590.06|19
1607257780000|2020-12-06 12:29:40|592.11|590.11|592.13|590.13|592.15|590.15|592.07|590.07|23
1607257790000|2020-12-06 12:29:50|592.15|590.15|592.09|590.09|592.15|590.15|592.08|590.08|15
1607257800000|2020-12-06 12:30:00|592.08|590.08|592.09|590.09|592.14|590.14|592.08|590.08|15
1607257810000|2020-12-06 12:30:10|592.1|590.1|592.11|590.11|592.12|590.12|592.08|590.08|9
1607257820000|2020-12-06 12:30:20|592.12|590.12|592.1|590.1|592.12|590.12|592.08|590.08|7
1607257830000|2020-12-06 12:30:30|592.13|590.13|592.14|590.14|592.16|590.16|592.1|590.1|22
1607257840000|2020-12-06 12:30:40|592.12|590.12|592.07|590.07|592.12|590.12|592.07|590.07|13
1607257850000|2020-12-06 12:30:50|592.08|590.08|592.06|590.06|592.08|590.08|592.05|590.05|15
1607257860000|2020-12-06 12:31:00|592.07|590.07|592.05|590.05|592.08|590.08|592.05|590.05|9
1607257870000|2020-12-06 12:31:10|592.04|590.04|591.91|589.91|592.04|590.04|591.89|589.89|11
1607257880000|2020-12-06 12:31:20|591.89|589.89|591.88|589.88|591.89|589.89|591.86|589.86|4
1607257890000|2020-12-06 12:31:30|591.86|589.86|591.86|589.86|591.86|589.86|591.86|589.86|1
1607257900000|2020-12-06 12:31:40|591.85|589.85|591.81|589.81|591.85|589.85|591.78|589.78|13
1607257910000|2020-12-06 12:31:50|591.82|589.82|591.89|589.89|591.89|589.89|591.82|589.82|16
1607257920000|2020-12-06 12:32:00|591.88|589.88|591.79|589.79|591.9|589.9|591.79|589.79|9
1607257930000|2020-12-06 12:32:10|591.82|589.82|591.77|589.77|591.82|589.82|591.77|589.77|10
1607257940000|2020-12-06 12:32:20|591.78|589.78|591.71|589.71|591.78|589.78|591.7|589.7|16
1607257950000|2020-12-06 12:32:30|591.72|589.72|591.68|589.68|591.72|589.72|591.68|589.68|12
1607257960000|2020-12-06 12:32:40|591.67|589.67|591.65|589.65|591.68|589.68|591.64|589.64|9
1607257970000|2020-12-06 12:32:50|591.66|589.66|591.66|589.66|591.67|589.67|591.66|589.66|7
1607257980000|2020-12-06 12:33:00|591.67|589.67|591.56|589.56|591.67|589.67|591.56|589.56|12
1607257990000|2020-12-06 12:33:10|591.57|589.57|591.42|589.42|591.57|589.57|591.42|589.42|11
1607258000000|2020-12-06 12:33:20|591.41|589.41|591.39|589.39|591.41|589.41|591.39|589.39|5
1607258010000|2020-12-06 12:33:30|591.43|589.43|591.33|589.33|591.43|589.43|591.32|589.32|12
1607258020000|2020-12-06 12:33:40|591.32|589.32|591.16|589.16|591.33|589.33|591.16|589.16|7
1607258030000|2020-12-06 12:33:50|591.17|589.17|591.15|589.15|591.17|589.17|591.13|589.13|6
1607258040000|2020-12-06 12:34:00|591.14|589.14|591.17|589.17|591.18|589.18|591.14|589.14|9
1607258050000|2020-12-06 12:34:10|591.16|589.16|591.02|589.02|591.17|589.17|590.86|588.86|19
1607258060000|2020-12-06 12:34:20|591.03|589.03|590.86|588.86|591.03|589.03|590.85|588.85|20
1607258070000|2020-12-06 12:34:30|590.85|588.85|590.81|588.81|590.86|588.86|590.79|588.79|7
1607258080000|2020-12-06 12:34:40|590.82|588.82|590.77|588.77|590.82|588.82|590.76|588.76|7
1607258090000|2020-12-06 12:34:50|590.71|588.71|590.5|588.5|590.71|588.71|590.5|588.5|11
1607258100000|2020-12-06 12:35:00|590.45|588.45|590.72|588.72|590.82|588.82|590.45|588.45|22
1607258110000|2020-12-06 12:35:10|590.73|588.73|590.79|588.79|590.79|588.79|590.73|588.73|11
1607258120000|2020-12-06 12:35:20|590.76|588.76|590.87|588.87|590.87|588.87|590.75|588.75|12
1607258130000|2020-12-06 12:35:30|590.84|588.84|590.9|588.9|591|589|590.84|588.84|22
1607258140000|2020-12-06 12:35:40|590.88|588.88|590.92|588.92|590.94|588.94|590.87|588.87|19
1607258150000|2020-12-06 12:35:50|590.91|588.91|590.97|588.97|590.97|588.97|590.91|588.91|24
1607258160000|2020-12-06 12:36:00|590.96|588.96|590.86|588.86|590.97|588.97|590.83|588.83|18
1607258170000|2020-12-06 12:36:10|590.87|588.87|590.89|588.89|590.89|588.89|590.84|588.84|14
1607258180000|2020-12-06 12:36:20|590.9|588.9|590.94|588.94|590.94|588.94|590.85|588.85|17
1607258190000|2020-12-06 12:36:30|590.93|588.93|590.94|588.94|590.95|588.95|590.92|588.92|12
1607258200000|2020-12-06 12:36:40|590.95|588.95|590.77|588.77|590.95|588.95|590.77|588.77|18
1607258210000|2020-12-06 12:36:50|590.74|588.74|590.74|588.74|590.76|588.76|590.71|588.71|16
1607258220000|2020-12-06 12:37:00|590.77|588.77|590.85|588.85|590.85|588.85|590.77|588.77|11
1607258230000|2020-12-06 12:37:10|590.81|588.81|590.97|588.97|590.97|588.97|590.8|588.8|18
1607258240000|2020-12-06 12:37:20|591.02|589.02|591.17|589.17|591.19|589.19|591|589|13
1607258250000|2020-12-06 12:37:30|591.18|589.18|591.17|589.17|591.19|589.19|591.13|589.13|14
1607258260000|2020-12-06 12:37:40|591.13|589.13|591.04|589.04|591.21|589.21|591.04|589.04|19
1607258270000|2020-12-06 12:37:50|591.01|589.01|590.95|588.95|591.01|589.01|590.95|588.95|16
1607258280000|2020-12-06 12:38:00|590.94|588.94|590.96|588.96|590.97|588.97|590.93|588.93|14
1607258290000|2020-12-06 12:38:10|590.95|588.95|591.07|589.07|591.1|589.1|590.95|588.95|14
1607258300000|2020-12-06 12:38:20|591.08|589.08|591.1|589.1|591.1|589.1|591.07|589.07|8
1607258310000|2020-12-06 12:38:30|591.09|589.09|591.09|589.09|591.1|589.1|591.08|589.08|7
1607258320000|2020-12-06 12:38:40|591.08|589.08|591.06|589.06|591.09|589.09|591.06|589.06|17
1607258330000|2020-12-06 12:38:50|591.07|589.07|591.05|589.05|591.07|589.07|591.04|589.04|10
1607258340000|2020-12-06 12:39:00|591.04|589.04|591.15|589.15|591.15|589.15|591.04|589.04|14
1607258350000|2020-12-06 12:39:10|591.14|589.14|591.1|589.1|591.15|589.15|591.1|589.1|15
1607258360000|2020-12-06 12:39:20|591.11|589.11|591.13|589.13|591.14|589.14|591.11|589.11|5
1607258370000|2020-12-06 12:39:30|591.14|589.14|591.13|589.13|591.14|589.14|591.12|589.12|9
1607258380000|2020-12-06 12:39:40|591.14|589.14|591.14|589.14|591.15|589.15|591.13|589.13|13
1607258390000|2020-12-06 12:39:50|591.16|589.16|591.3|589.3|591.32|589.32|591.16|589.16|18
1607258400000|2020-12-06 12:40:00|591.35|589.35|591.34|589.34|591.37|589.37|591.3|589.3|16
1607258410000|2020-12-06 12:40:10|591.35|589.35|591.34|589.34|591.35|589.35|591.28|589.28|14
1607258420000|2020-12-06 12:40:20|591.33|589.33|591.28|589.28|591.33|589.33|591.28|589.28|9
1607258430000|2020-12-06 12:40:30|591.29|589.29|591.27|589.27|591.3|589.3|591.24|589.24|17
1607258440000|2020-12-06 12:40:40|591.28|589.28|591.28|589.28|591.28|589.28|591.26|589.26|3
1607258450000|2020-12-06 12:40:50|591.21|589.21|590.84|588.84|591.21|589.21|590.83|588.83|15
1607258460000|2020-12-06 12:41:00|590.81|588.81|590.93|588.93|590.93|588.93|590.78|588.78|23
1607258470000|2020-12-06 12:41:10|590.94|588.94|591.02|589.02|591.04|589.04|590.94|588.94|17
1607258480000|2020-12-06 12:41:20|591.01|589.01|590.85|588.85|591.03|589.03|590.84|588.84|18
1607258490000|2020-12-06 12:41:30|590.84|588.84|590.74|588.74|590.85|588.85|590.74|588.74|22
1607258500000|2020-12-06 12:41:40|590.73|588.73|590.72|588.72|590.79|588.79|590.7|588.7|23
1607258510000|2020-12-06 12:41:50|590.71|588.71|590.7|588.7|590.74|588.74|590.7|588.7|8
1607258520000|2020-12-06 12:42:00|590.72|588.72|590.65|588.65|590.72|588.72|590.65|588.65|15
1607258530000|2020-12-06 12:42:10|590.66|588.66|590.68|588.68|590.68|588.68|590.65|588.65|9
1607258540000|2020-12-06 12:42:20|590.67|588.67|590.59|588.59|590.67|588.67|590.59|588.59|16
1607258550000|2020-12-06 12:42:30|590.6|588.6|590.58|588.58|590.6|588.6|590.56|588.56|12
1607258560000|2020-12-06 12:42:40|590.57|588.57|590.57|588.57|590.58|588.58|590.57|588.57|11
1607258570000|2020-12-06 12:42:50|590.58|588.58|590.61|588.61|590.63|588.63|590.57|588.57|12
1607258580000|2020-12-06 12:43:00|590.6|588.6|590.65|588.65|590.65|588.65|590.58|588.58|12
1607258590000|2020-12-06 12:43:10|590.64|588.64|590.61|588.61|590.65|588.65|590.61|588.61|20
1607258600000|2020-12-06 12:43:20|590.62|588.62|590.63|588.63|590.63|588.63|590.61|588.61|11
1607258610000|2020-12-06 12:43:30|590.62|588.62|590.47|588.47|590.63|588.63|590.47|588.47|20
1607258620000|2020-12-06 12:43:40|590.45|588.45|590.5|588.5|590.53|588.53|590.45|588.45|8
1607258630000|2020-12-06 12:43:50|590.49|588.49|590.49|588.49|590.49|588.49|590.49|588.49|1
1607258640000|2020-12-06 12:44:00|590.5|588.5|590.48|588.48|590.5|588.5|590.47|588.47|7
1607258650000|2020-12-06 12:44:10|590.47|588.47|590.56|588.56|590.57|588.57|590.47|588.47|18
1607258660000|2020-12-06 12:44:20|590.57|588.57|590.73|588.73|590.73|588.73|590.55|588.55|19
1607258670000|2020-12-06 12:44:30|590.75|588.75|590.81|588.81|590.81|588.81|590.72|588.72|10
1607258680000|2020-12-06 12:44:40|590.75|588.75|590.81|588.81|590.81|588.81|590.72|588.72|9
1607258690000|2020-12-06 12:44:50|590.8|588.8|590.72|588.72|590.8|588.8|590.72|588.72|13
1607258700000|2020-12-06 12:45:00|590.71|588.71|590.73|588.73|590.8|588.8|590.71|588.71|25
1607258710000|2020-12-06 12:45:10|590.74|588.74|590.73|588.73|590.75|588.75|590.72|588.72|16
1607258720000|2020-12-06 12:45:20|590.72|588.72|590.74|588.74|590.75|588.75|590.72|588.72|15
1607258730000|2020-12-06 12:45:30|590.72|588.72|590.78|588.78|590.84|588.84|590.72|588.72|20
1607258740000|2020-12-06 12:45:40|590.79|588.79|590.79|588.79|590.83|588.83|590.78|588.78|27
1607258750000|2020-12-06 12:45:50|590.8|588.8|590.78|588.78|590.81|588.81|590.77|588.77|19
1607258760000|2020-12-06 12:46:00|590.8|588.8|590.79|588.79|590.81|588.81|590.77|588.77|9
1607258770000|2020-12-06 12:46:10|590.78|588.78|590.72|588.72|590.78|588.78|590.65|588.65|28
1607258780000|2020-12-06 12:46:20|590.73|588.73|590.71|588.71|590.73|588.73|590.69|588.69|16
1607258790000|2020-12-06 12:46:30|590.7|588.7|590.62|588.62|590.7|588.7|590.61|588.61|18
1607258800000|2020-12-06 12:46:40|590.61|588.61|590.62|588.62|590.63|588.63|590.61|588.61|11
1607258810000|2020-12-06 12:46:50|590.63|588.63|590.58|588.58|590.64|588.64|590.58|588.58|24
1607258820000|2020-12-06 12:47:00|590.59|588.59|590.56|588.56|590.59|588.59|590.54|588.54|13
1607258830000|2020-12-06 12:47:10|590.55|588.55|590.54|588.54|590.59|588.59|590.54|588.54|17
1607258840000|2020-12-06 12:47:20|590.51|588.51|590.49|588.49|590.51|588.51|590.46|588.46|8
1607258850000|2020-12-06 12:47:30|590.5|588.5|590.44|588.44|590.5|588.5|590.43|588.43|15
1607258860000|2020-12-06 12:47:40|590.43|588.43|590.45|588.45|590.45|588.45|590.43|588.43|13
1607258870000|2020-12-06 12:47:50|590.44|588.44|590.45|588.45|590.45|588.45|590.44|588.44|18
1607258880000|2020-12-06 12:48:00|590.44|588.44|590.31|588.31|590.45|588.45|590.31|588.31|15
1607258890000|2020-12-06 12:48:10|590.24|588.24|590.18|588.18|590.33|588.33|590.18|588.18|31
1607258900000|2020-12-06 12:48:20|590.2|588.2|589.95|587.95|590.2|588.2|589.88|587.88|23
1607258910000|2020-12-06 12:48:30|589.98|587.98|590.1|588.1|590.14|588.14|589.98|587.98|26
1607258920000|2020-12-06 12:48:40|590.09|588.09|589.86|587.86|590.1|588.1|589.86|587.86|20
1607258930000|2020-12-06 12:48:50|589.87|587.87|589.66|587.66|589.87|587.87|589.66|587.66|18
1607258940000|2020-12-06 12:49:00|589.67|587.67|589.95|587.95|590.05|588.05|589.66|587.66|24
1607258950000|2020-12-06 12:49:10|589.96|587.96|589.99|587.99|590.01|588.01|589.93|587.93|12
1607258960000|2020-12-06 12:49:20|589.97|587.97|589.91|587.91|589.97|587.97|589.9|587.9|14
1607258970000|2020-12-06 12:49:30|589.9|587.9|589.91|587.91|589.92|587.92|589.9|587.9|14
1607258980000|2020-12-06 12:49:40|589.9|587.9|589.99|587.99|590|588|589.9|587.9|26
1607258990000|2020-12-06 12:49:50|589.92|587.92|590.19|588.19|590.2|588.2|589.92|587.92|21
1607259000000|2020-12-06 12:50:00|590.18|588.18|590.15|588.15|590.2|588.2|590.15|588.15|23
1607259010000|2020-12-06 12:50:10|590.16|588.16|590.19|588.19|590.22|588.22|590.15|588.15|16
1607259020000|2020-12-06 12:50:20|590.2|588.2|590.17|588.17|590.22|588.22|590.17|588.17|22
1607259030000|2020-12-06 12:50:30|590.18|588.18|590.19|588.19|590.2|588.2|590.16|588.16|17
1607259040000|2020-12-06 12:50:40|590.2|588.2|590.21|588.21|590.23|588.23|590.18|588.18|12
1607259050000|2020-12-06 12:50:50|590.22|588.22|590.11|588.11|590.22|588.22|590.11|588.11|13
1607259060000|2020-12-06 12:51:00|590.1|588.1|589.81|587.81|590.1|588.1|589.81|587.81|21
1607259070000|2020-12-06 12:51:10|589.8|587.8|589.74|587.74|589.81|587.81|589.74|587.74|19
1607259080000|2020-12-06 12:51:20|589.73|587.73|589.53|587.53|589.74|587.74|589.53|587.53|12
1607259090000|2020-12-06 12:51:30|589.54|587.54|589.52|587.52|589.54|587.54|589.51|587.51|23
1607259100000|2020-12-06 12:51:40|589.54|587.54|589.22|587.22|589.54|587.54|589.22|587.22|26
1607259110000|2020-12-06 12:51:50|589.21|587.21|589.12|587.12|589.21|587.21|589.12|587.12|15
1607259120000|2020-12-06 12:52:00|589.11|587.11|589.07|587.07|589.11|587.11|588.96|586.96|24
1607259130000|2020-12-06 12:52:10|589.09|587.09|589.09|587.09|589.13|587.13|589.07|587.07|23
1607259140000|2020-12-06 12:52:20|589.07|587.07|588.9|586.9|589.14|587.14|588.87|586.87|29
1607259150000|2020-12-06 12:52:30|588.91|586.91|588.82|586.82|588.91|586.91|588.82|586.82|17
1607259160000|2020-12-06 12:52:40|588.81|586.81|588.5|586.5|588.82|586.82|588.5|586.5|22
1607259170000|2020-12-06 12:52:50|588.49|586.49|588.48|586.48|588.49|586.49|588.44|586.44|18
1607259180000|2020-12-06 12:53:00|588.44|586.44|588.56|586.56|588.56|586.56|588.44|586.44|14
1607259190000|2020-12-06 12:53:10|588.57|586.57|588.57|586.57|588.59|586.59|588.54|586.54|18
1607259200000|2020-12-06 12:53:20|588.56|586.56|588.58|586.58|588.59|586.59|588.56|586.56|7
1607259210000|2020-12-06 12:53:30|588.57|586.57|588.58|586.58|588.59|586.59|588.57|586.57|4
1607259220000|2020-12-06 12:53:40|588.59|586.59|588.58|586.58|588.59|586.59|588.57|586.57|6
1607259230000|2020-12-06 12:53:50|588.59|586.59|588.57|586.57|588.59|586.59|588.54|586.54|10
1607259240000|2020-12-06 12:54:00|588.56|586.56|588.58|586.58|588.62|586.62|588.55|586.55|14
1607259250000|2020-12-06 12:54:10|588.57|586.57|588.65|586.65|588.72|586.72|588.56|586.56|17
1607259260000|2020-12-06 12:54:20|588.68|586.68|588.67|586.67|588.72|586.72|588.63|586.63|21
1607259270000|2020-12-06 12:54:30|588.68|586.68|588.67|586.67|588.7|586.7|588.65|586.65|28
1607259280000|2020-12-06 12:54:40|588.69|586.69|588.67|586.67|588.7|586.7|588.67|586.67|13
1607259290000|2020-12-06 12:54:50|588.64|586.64|588.73|586.73|588.73|586.73|588.63|586.63|19
1607259300000|2020-12-06 12:55:00|588.66|586.66|588.72|586.72|588.76|586.76|588.66|586.66|18
1607259310000|2020-12-06 12:55:10|588.73|586.73|588.71|586.71|588.77|586.77|588.65|586.65|28
1607259320000|2020-12-06 12:55:20|588.7|586.7|588.75|586.75|588.76|586.76|588.68|586.68|18
1607259330000|2020-12-06 12:55:30|588.74|586.74|588.69|586.69|588.75|586.75|588.65|586.65|12
1607259340000|2020-12-06 12:55:40|588.66|586.66|588.7|586.7|588.71|586.71|588.65|586.65|22
1607259350000|2020-12-06 12:55:50|588.71|586.71|588.76|586.76|588.79|586.79|588.7|586.7|10
1607259360000|2020-12-06 12:56:00|588.79|586.79|588.81|586.81|588.81|586.81|588.7|586.7|14
1607259370000|2020-12-06 12:56:10|588.8|586.8|588.96|586.96|588.98|586.98|588.8|586.8|18
1607259380000|2020-12-06 12:56:20|588.95|586.95|589.13|587.13|589.13|587.13|588.95|586.95|15
1607259390000|2020-12-06 12:56:30|589.08|587.08|589.26|587.26|589.33|587.33|589.05|587.05|25
1607259400000|2020-12-06 12:56:40|589.28|587.28|589.12|587.12|589.29|587.29|589.12|587.12|22
1607259410000|2020-12-06 12:56:50|589.09|587.09|589.21|587.21|589.22|587.22|589.09|587.09|16
1607259420000|2020-12-06 12:57:00|589.18|587.18|589.12|587.12|589.21|587.21|589.11|587.11|10
1607259430000|2020-12-06 12:57:10|589.13|587.13|589.2|587.2|589.25|587.25|589.13|587.13|19
1607259440000|2020-12-06 12:57:20|589.21|587.21|589.16|587.16|589.21|587.21|589.15|587.15|17
1607259450000|2020-12-06 12:57:30|589.17|587.17|589.16|587.16|589.17|587.17|589.15|587.15|8
1607259460000|2020-12-06 12:57:40|589.18|587.18|589.14|587.14|589.18|587.18|589.14|587.14|11
1607259470000|2020-12-06 12:57:50|589.15|587.15|589.14|587.14|589.15|587.15|589.14|587.14|4
1607259480000|2020-12-06 12:58:00|589.15|587.15|589.15|587.15|589.15|587.15|589.13|587.13|4
1607259490000|2020-12-06 12:58:10|589.14|587.14|589.11|587.11|589.15|587.15|589.11|587.11|7
1607259500000|2020-12-06 12:58:20|589.12|587.12|589.32|587.32|589.32|587.32|589.11|587.11|16
1607259510000|2020-12-06 12:58:30|589.31|587.31|589.25|587.25|589.31|587.31|589.22|587.22|11
1607259520000|2020-12-06 12:58:40|589.28|587.28|589.4|587.4|589.4|587.4|589.28|587.28|25
1607259530000|2020-12-06 12:58:50|589.41|587.41|589.52|587.52|589.52|587.52|589.4|587.4|15
1607259540000|2020-12-06 12:59:00|589.53|587.53|589.51|587.51|589.57|587.57|589.49|587.49|18
1607259550000|2020-12-06 12:59:10|589.54|587.54|589.58|587.58|589.58|587.58|589.51|587.51|7
1607259560000|2020-12-06 12:59:20|589.56|587.56|589.47|587.47|589.59|587.59|589.46|587.46|12
1607259570000|2020-12-06 12:59:30|589.46|587.46|589.53|587.53|589.53|587.53|589.46|587.46|2
1607259580000|2020-12-06 12:59:40|589.54|587.54|589.48|587.48|589.56|587.56|589.48|587.48|8
1607259590000|2020-12-06 12:59:50|589.46|587.46|589.58|587.58|589.58|587.58|589.39|587.39|15
1607259600000|2020-12-06 13:00:00|589.61|587.61|589.35|587.35|589.61|587.61|589.35|587.35|25
1607259620000|2020-12-06 13:00:20|589.37|587.37|589.37|587.37|589.4|587.4|589.37|587.37|7
1607259630000|2020-12-06 13:00:30|589.36|587.36|589.11|587.11|589.37|587.37|589.1|587.1|20
1607259640000|2020-12-06 13:00:40|589.1|587.1|589.19|587.19|589.19|587.19|589.07|587.07|18
1607259650000|2020-12-06 13:00:50|589.17|587.17|589.25|587.25|589.25|587.25|589.17|587.17|22
1607259660000|2020-12-06 13:01:00|589.27|587.27|589.3|587.3|589.34|587.34|589.27|587.27|21
1607259670000|2020-12-06 13:01:10|589.29|587.29|589.26|587.26|589.31|587.31|589.26|587.26|13
1607259680000|2020-12-06 13:01:20|589.3|587.3|589.19|587.19|589.3|587.3|589.17|587.17|13
1607259690000|2020-12-06 13:01:30|589.18|587.18|589.19|587.19|589.22|587.22|589.17|587.17|16
1607259700000|2020-12-06 13:01:40|589.21|587.21|589.21|587.21|589.23|587.23|589.19|587.19|17
1607259710000|2020-12-06 13:01:50|589.22|587.22|589.17|587.17|589.28|587.28|589.15|587.15|19
1607259720000|2020-12-06 13:02:00|589.16|587.16|589.17|587.17|589.18|587.18|589.16|587.16|14
1607259730000|2020-12-06 13:02:10|589.18|587.18|589.2|587.2|589.22|587.22|589.17|587.17|16
1607259740000|2020-12-06 13:02:20|589.21|587.21|589.18|587.18|589.22|587.22|589.18|587.18|11
1607259750000|2020-12-06 13:02:30|589.19|587.19|589.21|587.21|589.22|587.22|589.18|587.18|16
1607259760000|2020-12-06 13:02:40|589.22|587.22|589.24|587.24|589.24|587.24|589.21|587.21|12
1607259770000|2020-12-06 13:02:50|589.23|587.23|589.22|587.22|589.24|587.24|589.22|587.22|10
1607259780000|2020-12-06 13:03:00|589.23|587.23|589.24|587.24|589.26|587.26|589.23|587.23|12
1607259790000|2020-12-06 13:03:10|589.25|587.25|589.25|587.25|589.26|587.26|589.24|587.24|13
1607259800000|2020-12-06 13:03:20|589.24|587.24|589.25|587.25|589.25|587.25|589.23|587.23|6
1607259810000|2020-12-06 13:03:30|589.24|587.24|589.24|587.24|589.24|587.24|589.24|587.24|1
1607259820000|2020-12-06 13:03:40|589.25|587.25|589.26|587.26|589.26|587.26|589.25|587.25|4
1607259830000|2020-12-06 13:03:50|589.23|587.23|589.23|587.23|589.24|587.24|589.21|587.21|10
1607259840000|2020-12-06 13:04:00|589.19|587.19|589.19|587.19|589.19|587.19|589.19|587.19|1
1607259850000|2020-12-06 13:04:10|589.18|587.18|589.34|587.34|589.34|587.34|589.18|587.18|11
1607259860000|2020-12-06 13:04:20|589.35|587.35|589.43|587.43|589.43|587.43|589.35|587.35|11
1607259870000|2020-12-06 13:04:30|589.47|587.47|589.54|587.54|589.54|587.54|589.37|587.37|16
1607259880000|2020-12-06 13:04:40|589.6|587.6|589.62|587.62|589.62|587.62|589.59|587.59|8
1607259890000|2020-12-06 13:04:50|589.68|587.68|589.82|587.82|589.82|587.82|589.68|587.68|10
1607259900000|2020-12-06 13:05:00|589.81|587.81|589.91|587.91|589.91|587.91|589.81|587.81|12
1607259910000|2020-12-06 13:05:10|589.9|587.9|589.93|587.93|589.93|587.93|589.9|587.9|5
1607259920000|2020-12-06 13:05:20|589.92|587.92|590.05|588.05|590.05|588.05|589.92|587.92|5
1607259930000|2020-12-06 13:05:30|590.06|588.06|590.09|588.09|590.09|588.09|590.06|588.06|6
1607259940000|2020-12-06 13:05:40|590.1|588.1|590.07|588.07|590.11|588.11|590.07|588.07|5
1607259950000|2020-12-06 13:05:50|590.06|588.06|589.99|587.99|590.14|588.14|589.98|587.98|9
1607259960000|2020-12-06 13:06:00|590.01|588.01|589.96|587.96|590.01|588.01|589.96|587.96|22
1607259970000|2020-12-06 13:06:10|589.95|587.95|590.01|588.01|590.01|588.01|589.95|587.95|19
1607259980000|2020-12-06 13:06:20|590|588|590.02|588.02|590.02|588.02|589.98|587.98|16
1607259990000|2020-12-06 13:06:30|590.04|588.04|590.06|588.06|590.07|588.07|590.02|588.02|10
1607260000000|2020-12-06 13:06:40|590.05|588.05|590.05|588.05|590.05|588.05|590.02|588.02|3
1607260010000|2020-12-06 13:06:50|590.04|588.04|590.03|588.03|590.05|588.05|590.03|588.03|9
1607260020000|2020-12-06 13:07:00|590.02|588.02|590.04|588.04|590.04|588.04|590.02|588.02|3
1607260030000|2020-12-06 13:07:10|590.03|588.03|590.01|588.01|590.04|588.04|590.01|588.01|4
1607260050000|2020-12-06 13:07:30|589.97|587.97|589.99|587.99|590.01|588.01|589.96|587.96|17
1607260060000|2020-12-06 13:07:40|589.98|587.98|589.93|587.93|589.99|587.99|589.93|587.93|10
1607260070000|2020-12-06 13:07:50|589.92|587.92|589.89|587.89|589.93|587.93|589.89|587.89|12
1607260080000|2020-12-06 13:08:00|589.87|587.87|589.84|587.84|589.87|587.87|589.76|587.76|21
1607260090000|2020-12-06 13:08:10|589.83|587.83|589.87|587.87|589.89|587.89|589.82|587.82|12
1607260100000|2020-12-06 13:08:20|589.88|587.88|589.92|587.92|589.93|587.93|589.86|587.86|9
1607260110000|2020-12-06 13:08:30|589.93|587.93|590.13|588.13|590.13|588.13|589.92|587.92|13
1607260120000|2020-12-06 13:08:40|590.1|588.1|590.15|588.15|590.16|588.16|590.1|588.1|16
1607260140000|2020-12-06 13:09:00|590.14|588.14|590.19|588.19|590.19|588.19|590.11|588.11|6
1607260150000|2020-12-06 13:09:10|590.23|588.23|590.31|588.31|590.31|588.31|590.23|588.23|10
1607260160000|2020-12-06 13:09:20|590.32|588.32|590.36|588.36|590.38|588.38|590.32|588.32|13
1607260170000|2020-12-06 13:09:30|590.37|588.37|590.53|588.53|590.53|588.53|590.37|588.37|7
1607260180000|2020-12-06 13:09:40|590.56|588.56|590.82|588.82|590.84|588.84|590.52|588.52|19
1607260190000|2020-12-06 13:09:50|590.8|588.8|590.9|588.9|590.9|588.9|590.78|588.78|20
1607260200000|2020-12-06 13:10:00|590.92|588.92|591.14|589.14|591.18|589.18|590.9|588.9|26
1607260210000|2020-12-06 13:10:10|591.17|589.17|591.16|589.16|591.2|589.2|591.13|589.13|21
1607260220000|2020-12-06 13:10:20|591.14|589.14|591.12|589.12|591.14|589.14|591.07|589.07|13
1607260230000|2020-12-06 13:10:30|591.13|589.13|591.07|589.07|591.13|589.13|591.01|589.01|18
1607260240000|2020-12-06 13:10:40|591.06|589.06|591.06|589.06|591.07|589.07|591.06|589.06|7
1607260260000|2020-12-06 13:11:00|591|589|590.96|588.96|591|589|590.95|588.95|6
1607260270000|2020-12-06 13:11:10|590.94|588.94|590.95|588.95|590.95|588.95|590.79|588.79|18
1607260280000|2020-12-06 13:11:20|590.92|588.92|590.93|588.93|590.98|588.98|590.92|588.92|11
1607260290000|2020-12-06 13:11:30|590.91|588.91|590.91|588.91|590.91|588.91|590.91|588.91|1
1607260300000|2020-12-06 13:11:40|590.88|588.88|590.82|588.82|590.9|588.9|590.82|588.82|10
1607260310000|2020-12-06 13:11:50|590.83|588.83|590.81|588.81|590.84|588.84|590.81|588.81|12
1607260320000|2020-12-06 13:12:00|590.82|588.82|590.85|588.85|590.85|588.85|590.8|588.8|9
1607260330000|2020-12-06 13:12:10|590.88|588.88|590.84|588.84|590.89|588.89|590.84|588.84|11
1607260340000|2020-12-06 13:12:20|590.86|588.86|590.85|588.85|590.88|588.88|590.81|588.81|21
1607260350000|2020-12-06 13:12:30|590.87|588.87|590.87|588.87|590.89|588.89|590.86|588.86|15
1607260360000|2020-12-06 13:12:40|590.86|588.86|590.87|588.87|590.88|588.88|590.86|588.86|11
1607260370000|2020-12-06 13:12:50|590.86|588.86|590.86|588.86|590.87|588.87|590.85|588.85|4
1607260380000|2020-12-06 13:13:00|590.85|588.85|590.87|588.87|590.87|588.87|590.85|588.85|3
1607260390000|2020-12-06 13:13:10|590.86|588.86|590.85|588.85|590.86|588.86|590.85|588.85|4
1607260400000|2020-12-06 13:13:20|590.84|588.84|590.79|588.79|590.84|588.84|590.79|588.79|7
1607260410000|2020-12-06 13:13:30|590.78|588.78|590.76|588.76|590.79|588.79|590.75|588.75|11
1607260420000|2020-12-06 13:13:40|590.75|588.75|590.75|588.75|590.77|588.77|590.75|588.75|11
1607260430000|2020-12-06 13:13:50|590.76|588.76|590.76|588.76|590.76|588.76|590.75|588.75|5
1607260440000|2020-12-06 13:14:00|590.75|588.75|590.73|588.73|590.76|588.76|590.73|588.73|14
1607260450000|2020-12-06 13:14:10|590.75|588.75|590.83|588.83|590.85|588.85|590.75|588.75|19
1607260460000|2020-12-06 13:14:20|590.78|588.78|590.8|588.8|590.81|588.81|590.78|588.78|19
1607260470000|2020-12-06 13:14:30|590.79|588.79|590.79|588.79|590.82|588.82|590.78|588.78|16
1607260480000|2020-12-06 13:14:40|590.84|588.84|590.85|588.85|590.88|588.88|590.84|588.84|12
1607260490000|2020-12-06 13:14:50|590.86|588.86|590.88|588.88|590.88|588.88|590.86|588.86|8
1607260500000|2020-12-06 13:15:00|590.89|588.89|590.88|588.88|590.89|588.89|590.88|588.88|2
1607260510000|2020-12-06 13:15:10|590.87|588.87|590.88|588.88|590.89|588.89|590.86|588.86|11
1607260520000|2020-12-06 13:15:20|590.89|588.89|590.89|588.89|590.9|588.9|590.89|588.89|3
1607260530000|2020-12-06 13:15:30|590.9|588.9|590.85|588.85|590.91|588.91|590.84|588.84|14
1607260540000|2020-12-06 13:15:40|590.86|588.86|590.88|588.88|590.92|588.92|590.86|588.86|20
1607260550000|2020-12-06 13:15:50|590.91|588.91|590.81|588.81|590.91|588.91|590.8|588.8|20
1607260560000|2020-12-06 13:16:00|590.79|588.79|590.84|588.84|590.85|588.85|590.79|588.79|7
1607260570000|2020-12-06 13:16:10|590.83|588.83|590.83|588.83|590.83|588.83|590.83|588.83|1
1607260590000|2020-12-06 13:16:30|590.84|588.84|590.77|588.77|590.84|588.84|590.76|588.76|8
1607260600000|2020-12-06 13:16:40|590.83|588.83|590.76|588.76|590.83|588.83|590.75|588.75|10
1607260610000|2020-12-06 13:16:50|590.75|588.75|590.74|588.74|590.75|588.75|590.72|588.72|4
1607260620000|2020-12-06 13:17:00|590.72|588.72|590.75|588.75|590.75|588.75|590.72|588.72|6
1607260630000|2020-12-06 13:17:10|590.72|588.72|590.76|588.76|590.76|588.76|590.72|588.72|3
1607260640000|2020-12-06 13:17:20|590.75|588.75|590.75|588.75|590.78|588.78|590.71|588.71|17
1607260650000|2020-12-06 13:17:30|590.74|588.74|590.7|588.7|590.74|588.74|590.7|588.7|12
1607260660000|2020-12-06 13:17:40|590.71|588.71|590.73|588.73|590.74|588.74|590.7|588.7|16
1607260670000|2020-12-06 13:17:50|590.72|588.72|590.77|588.77|590.77|588.77|590.72|588.72|9
1607260680000|2020-12-06 13:18:00|590.76|588.76|590.77|588.77|590.77|588.77|590.74|588.74|18
1607260690000|2020-12-06 13:18:10|590.78|588.78|590.78|588.78|590.8|588.8|590.75|588.75|9
1607260700000|2020-12-06 13:18:20|590.76|588.76|590.74|588.74|590.76|588.76|590.73|588.73|6
1607260720000|2020-12-06 13:18:40|590.75|588.75|590.75|588.75|590.76|588.76|590.75|588.75|3
1607260730000|2020-12-06 13:18:50|590.77|588.77|590.78|588.78|590.78|588.78|590.76|588.76|12
1607260740000|2020-12-06 13:19:00|590.77|588.77|590.71|588.71|590.77|588.77|590.69|588.69|13
1607260750000|2020-12-06 13:19:10|590.74|588.74|590.74|588.74|590.74|588.74|590.7|588.7|7
1607260760000|2020-12-06 13:19:20|590.72|588.72|590.72|588.72|590.73|588.73|590.71|588.71|5
1607260770000|2020-12-06 13:19:30|590.71|588.71|590.71|588.71|590.71|588.71|590.71|588.71|1
1607260780000|2020-12-06 13:19:40|590.72|588.72|590.72|588.72|590.73|588.73|590.72|588.72|3
1607260790000|2020-12-06 13:19:50|590.71|588.71|590.72|588.72|590.72|588.72|590.71|588.71|2
1607260800000|2020-12-06 13:20:00|590.73|588.73|590.73|588.73|590.73|588.73|590.71|588.71|7
1607260810000|2020-12-06 13:20:10|590.74|588.74|590.71|588.71|590.74|588.74|590.71|588.71|6
1607260820000|2020-12-06 13:20:20|590.72|588.72|590.72|588.72|590.73|588.73|590.71|588.71|5
1607260830000|2020-12-06 13:20:30|590.74|588.74|590.74|588.74|590.76|588.76|590.73|588.73|7
1607260840000|2020-12-06 13:20:40|590.76|588.76|590.75|588.75|590.76|588.76|590.75|588.75|2
1607260850000|2020-12-06 13:20:50|590.76|588.76|590.79|588.79|590.79|588.79|590.75|588.75|6
1607260860000|2020-12-06 13:21:00|590.8|588.8|590.8|588.8|590.82|588.82|590.79|588.79|8
1607260870000|2020-12-06 13:21:10|590.81|588.81|590.82|588.82|590.82|588.82|590.8|588.8|3
1607260880000|2020-12-06 13:21:20|590.81|588.81|590.82|588.82|590.82|588.82|590.81|588.81|6
1607260890000|2020-12-06 13:21:30|590.81|588.81|590.79|588.79|590.82|588.82|590.79|588.79|12
1607260900000|2020-12-06 13:21:40|590.78|588.78|590.81|588.81|590.81|588.81|590.75|588.75|15
1607260910000|2020-12-06 13:21:50|590.79|588.79|590.8|588.8|590.82|588.82|590.78|588.78|14
1607260920000|2020-12-06 13:22:00|590.79|588.79|590.78|588.78|590.8|588.8|590.78|588.78|4
1607260930000|2020-12-06 13:22:10|590.79|588.79|590.79|588.79|590.8|588.8|590.78|588.78|12
1607260940000|2020-12-06 13:22:20|590.78|588.78|590.77|588.77|590.79|588.79|590.75|588.75|18
1607260950000|2020-12-06 13:22:30|590.75|588.75|590.76|588.76|590.76|588.76|590.75|588.75|10
1607260960000|2020-12-06 13:22:40|590.75|588.75|590.78|588.78|590.8|588.8|590.75|588.75|16
1607260970000|2020-12-06 13:22:50|590.77|588.77|590.77|588.77|590.8|588.8|590.77|588.77|12
1607260980000|2020-12-06 13:23:00|590.78|588.78|590.82|588.82|590.83|588.83|590.78|588.78|11
1607260990000|2020-12-06 13:23:10|590.81|588.81|590.8|588.8|590.81|588.81|590.8|588.8|2
1607261000000|2020-12-06 13:23:20|590.81|588.81|590.81|588.81|590.82|588.82|590.8|588.8|11
1607261010000|2020-12-06 13:23:30|590.8|588.8|590.8|588.8|590.81|588.81|590.8|588.8|3
1607261020000|2020-12-06 13:23:40|590.81|588.81|590.79|588.79|590.81|588.81|590.79|588.79|3
1607261030000|2020-12-06 13:23:50|590.82|588.82|590.77|588.77|590.82|588.82|590.74|588.74|11
1607261040000|2020-12-06 13:24:00|590.76|588.76|590.76|588.76|590.78|588.78|590.75|588.75|11
1607261050000|2020-12-06 13:24:10|590.77|588.77|590.75|588.75|590.77|588.77|590.75|588.75|8
1607261060000|2020-12-06 13:24:20|590.74|588.74|590.75|588.75|590.75|588.75|590.74|588.74|6
1607261070000|2020-12-06 13:24:30|590.74|588.74|590.75|588.75|590.76|588.76|590.74|588.74|8
1607261080000|2020-12-06 13:24:40|590.76|588.76|590.76|588.76|590.76|588.76|590.75|588.75|7
1607261090000|2020-12-06 13:24:50|590.75|588.75|590.77|588.77|590.77|588.77|590.75|588.75|5
1607261100000|2020-12-06 13:25:00|590.78|588.78|590.78|588.78|590.78|588.78|590.77|588.77|3
1607261110000|2020-12-06 13:25:10|590.79|588.79|590.75|588.75|590.79|588.79|590.72|588.72|17
1607261120000|2020-12-06 13:25:20|590.76|588.76|590.74|588.74|590.77|588.77|590.74|588.74|10
1607261130000|2020-12-06 13:25:30|590.77|588.77|590.77|588.77|590.77|588.77|590.74|588.74|19
1607261140000|2020-12-06 13:25:40|590.76|588.76|590.75|588.75|590.77|588.77|590.73|588.73|23
1607261150000|2020-12-06 13:25:50|590.74|588.74|590.73|588.73|590.75|588.75|590.72|588.72|22
1607261160000|2020-12-06 13:26:00|590.74|588.74|590.73|588.73|590.74|588.74|590.72|588.72|10
1607261170000|2020-12-06 13:26:10|590.74|588.74|590.74|588.74|590.74|588.74|590.72|588.72|5
1607261180000|2020-12-06 13:26:20|590.73|588.73|590.72|588.72|590.75|588.75|590.72|588.72|10
1607261190000|2020-12-06 13:26:30|590.71|588.71|590.73|588.73|590.74|588.74|590.69|588.69|16
1607261200000|2020-12-06 13:26:40|590.72|588.72|590.72|588.72|590.74|588.74|590.72|588.72|14
1607261210000|2020-12-06 13:26:50|590.73|588.73|590.71|588.71|590.74|588.74|590.7|588.7|10
1607261220000|2020-12-06 13:27:00|590.7|588.7|590.73|588.73|590.73|588.73|590.7|588.7|4
1607261230000|2020-12-06 13:27:10|590.72|588.72|590.71|588.71|590.73|588.73|590.71|588.71|10
1607261240000|2020-12-06 13:27:20|590.7|588.7|590.7|588.7|590.7|588.7|590.69|588.69|7
1607261250000|2020-12-06 13:27:30|590.69|588.69|590.69|588.69|590.7|588.7|590.69|588.69|13
1607261260000|2020-12-06 13:27:40|590.7|588.7|590.69|588.69|590.7|588.7|590.69|588.69|8
1607261270000|2020-12-06 13:27:50|590.71|588.71|590.77|588.77|590.78|588.78|590.71|588.71|14
1607261280000|2020-12-06 13:28:00|590.76|588.76|590.66|588.66|590.77|588.77|590.65|588.65|15
1607261290000|2020-12-06 13:28:10|590.67|588.67|590.65|588.65|590.67|588.67|590.65|588.65|9
1607261300000|2020-12-06 13:28:20|590.66|588.66|590.62|588.62|590.66|588.66|590.62|588.62|12
1607261310000|2020-12-06 13:28:30|590.63|588.63|590.63|588.63|590.64|588.64|590.62|588.62|11
1607261320000|2020-12-06 13:28:40|590.64|588.64|590.66|588.66|590.67|588.67|590.62|588.62|11
1607261330000|2020-12-06 13:28:50|590.65|588.65|590.66|588.66|590.67|588.67|590.65|588.65|4
1607261340000|2020-12-06 13:29:00|590.67|588.67|590.68|588.68|590.69|588.69|590.65|588.65|22
1607261350000|2020-12-06 13:29:10|590.67|588.67|590.69|588.69|590.7|588.7|590.65|588.65|9
1607261360000|2020-12-06 13:29:20|590.67|588.67|590.72|588.72|590.72|588.72|590.65|588.65|12
1607261370000|2020-12-06 13:29:30|590.71|588.71|590.7|588.7|590.72|588.72|590.7|588.7|16
1607261380000|2020-12-06 13:29:40|590.69|588.69|590.7|588.7|590.7|588.7|590.69|588.69|8
1607261390000|2020-12-06 13:29:50|590.72|588.72|591.15|589.15|591.15|589.15|590.71|588.71|15
1607261400000|2020-12-06 13:30:00|591.26|589.26|591.31|589.31|591.31|589.31|591.22|589.22|11
1607261410000|2020-12-06 13:30:10|591.29|589.29|591.4|589.4|591.4|589.4|591.29|589.29|11
1607261420000|2020-12-06 13:30:20|591.38|589.38|591.44|589.44|591.44|589.44|591.38|589.38|6
1607261440000|2020-12-06 13:30:40|591.45|589.45|591.46|589.46|591.46|589.46|591.45|589.45|4
1607261450000|2020-12-06 13:30:50|591.45|589.45|591.47|589.47|591.47|589.47|591.45|589.45|7
1607261460000|2020-12-06 13:31:00|591.45|589.45|591.36|589.36|591.45|589.45|591.36|589.36|12
1607261470000|2020-12-06 13:31:10|591.37|589.37|591.33|589.33|591.37|589.37|591.33|589.33|17
1607261480000|2020-12-06 13:31:20|591.34|589.34|591.36|589.36|591.36|589.36|591.33|589.33|14
1607261490000|2020-12-06 13:31:30|591.35|589.35|591.3|589.3|591.36|589.36|591.3|589.3|11
1607261500000|2020-12-06 13:31:40|591.31|589.31|591.22|589.22|591.31|589.31|591.22|589.22|11
1607261510000|2020-12-06 13:31:50|591.2|589.2|591.03|589.03|591.2|589.2|591.02|589.02|23
1607261520000|2020-12-06 13:32:00|591.02|589.02|590.79|588.79|591.02|589.02|590.79|588.79|17
1607261530000|2020-12-06 13:32:10|590.76|588.76|590.19|588.19|590.76|588.76|590.19|588.19|23
1607261540000|2020-12-06 13:32:20|590.17|588.17|590.11|588.11|590.18|588.18|590.05|588.05|18
1607261550000|2020-12-06 13:32:30|590.12|588.12|590.04|588.04|590.12|588.12|590.03|588.03|16
1607261560000|2020-12-06 13:32:40|590.03|588.03|589.83|587.83|590.05|588.05|589.79|587.79|31
1607261570000|2020-12-06 13:32:50|589.82|587.82|589.76|587.76|589.83|587.83|589.73|587.73|23
1607261580000|2020-12-06 13:33:00|589.75|587.75|589.63|587.63|589.75|587.75|589.61|587.61|20
1607261590000|2020-12-06 13:33:10|589.47|587.47|589.36|587.36|589.47|587.47|589.31|587.31|24
1607261600000|2020-12-06 13:33:20|589.38|587.38|589.38|587.38|589.41|587.41|589.37|587.37|17
1607261610000|2020-12-06 13:33:30|589.39|587.39|589.41|587.41|589.41|587.41|589.38|587.38|11
1607261620000|2020-12-06 13:33:40|589.42|587.42|589.36|587.36|589.42|587.42|589.36|587.36|20
1607261630000|2020-12-06 13:33:50|589.37|587.37|589.33|587.33|589.37|587.37|589.33|587.33|13
1607261640000|2020-12-06 13:34:00|589.32|587.32|589.32|587.32|589.33|587.33|589.31|587.31|4
1607261650000|2020-12-06 13:34:10|589.3|587.3|589.31|587.31|589.32|587.32|589.27|587.27|13
1607261660000|2020-12-06 13:34:20|589.33|587.33|589.28|587.28|589.33|587.33|589.27|587.27|11
1607261670000|2020-12-06 13:34:30|589.27|587.27|589.1|587.1|589.28|587.28|589.1|587.1|24
1607261680000|2020-12-06 13:34:40|589.08|587.08|588.91|586.91|589.08|587.08|588.9|586.9|27
1607261690000|2020-12-06 13:34:50|588.92|586.92|588.94|586.94|589.01|587.01|588.88|586.88|20
1607261700000|2020-12-06 13:35:00|588.93|586.93|588.93|586.93|588.98|586.98|588.81|586.81|31
1607261710000|2020-12-06 13:35:10|588.92|586.92|589.17|587.17|589.18|587.18|588.92|586.92|27
1607261720000|2020-12-06 13:35:20|589.16|587.16|589.25|587.25|589.25|587.25|589.16|587.16|15
1607261730000|2020-12-06 13:35:30|589.26|587.26|589.04|587.04|589.26|587.26|589.03|587.03|25
1607261740000|2020-12-06 13:35:40|589.05|587.05|589.01|587.01|589.13|587.13|589|587|20
1607261750000|2020-12-06 13:35:50|589|587|588.8|586.8|589|587|588.78|586.78|21
1607261760000|2020-12-06 13:36:00|588.79|586.79|588.77|586.77|588.82|586.82|588.76|586.76|21
1607261770000|2020-12-06 13:36:10|588.76|586.76|588.76|586.76|588.77|586.77|588.75|586.75|9
1607261780000|2020-12-06 13:36:20|588.75|586.75|588.7|586.7|588.76|586.76|588.68|586.68|16
1607261790000|2020-12-06 13:36:30|588.68|586.68|588.68|586.68|588.72|586.72|588.64|586.64|20
1607261800000|2020-12-06 13:36:40|588.67|586.67|588.16|586.16|588.67|586.67|588.16|586.16|25
1607261810000|2020-12-06 13:36:50|588.12|586.12|587.11|585.11|588.12|586.12|587.11|585.11|30
1607261820000|2020-12-06 13:37:00|587.1|585.1|586.76|584.76|587.1|585.1|586.45|584.45|31
1607261830000|2020-12-06 13:37:10|586.79|584.79|586.94|584.94|587.14|585.14|586.77|584.77|33
1607261840000|2020-12-06 13:37:20|586.93|584.93|586.79|584.79|587.03|585.03|586.78|584.78|37
1607261850000|2020-12-06 13:37:30|586.78|584.78|586.74|584.74|586.8|584.8|586.73|584.73|18
1607261860000|2020-12-06 13:37:40|586.73|584.73|586.96|584.96|586.96|584.96|586.63|584.63|21
1607261870000|2020-12-06 13:37:50|586.97|584.97|587.11|585.11|587.2|585.2|586.97|584.97|28
1607261880000|2020-12-06 13:38:00|587.05|585.05|586.91|584.91|587.1|585.1|586.85|584.85|26
1607261890000|2020-12-06 13:38:10|586.9|584.9|586.83|584.83|586.94|584.94|586.83|584.83|23
1607261900000|2020-12-06 13:38:20|586.85|584.85|586.51|584.51|586.86|584.86|586.51|584.51|26
1607261910000|2020-12-06 13:38:30|586.48|584.48|586.46|584.46|586.5|584.5|586.39|584.39|14
1607261920000|2020-12-06 13:38:40|586.45|584.45|586.57|584.57|586.57|584.57|586.32|584.32|27
1607261930000|2020-12-06 13:38:50|586.62|584.62|586.53|584.53|586.62|584.62|586.4|584.4|29
1607261940000|2020-12-06 13:39:00|586.57|584.57|586.38|584.38|586.57|584.57|586.28|584.28|27
1607261950000|2020-12-06 13:39:10|586.35|584.35|586.43|584.43|586.51|584.51|586.35|584.35|29
1607261960000|2020-12-06 13:39:20|586.48|584.48|586.49|584.49|586.57|584.57|586.48|584.48|24
1607261970000|2020-12-06 13:39:30|586.47|584.47|586.51|584.51|586.52|584.52|586.47|584.47|15
1607261980000|2020-12-06 13:39:40|586.48|584.48|586.66|584.66|586.66|584.66|586.48|584.48|19
1607261990000|2020-12-06 13:39:50|586.64|584.64|587|585|587|585|586.63|584.63|21
1607262000000|2020-12-06 13:40:00|587.01|585.01|587.25|585.25|587.31|585.31|587|585|28
1607262010000|2020-12-06 13:40:10|587.26|585.26|587.45|585.45|587.47|585.47|587.26|585.26|14
1607262020000|2020-12-06 13:40:20|587.44|585.44|587.44|585.44|587.47|585.47|587.39|585.39|24
1607262030000|2020-12-06 13:40:30|587.45|585.45|587.35|585.35|587.46|585.46|587.31|585.31|21
1607262040000|2020-12-06 13:40:40|587.34|585.34|587.34|585.34|587.38|585.38|587.29|585.29|16
1607262050000|2020-12-06 13:40:50|587.35|585.35|587.5|585.5|587.51|585.51|587.35|585.35|19
1607262060000|2020-12-06 13:41:00|587.51|585.51|587.57|585.57|587.66|585.66|587.5|585.5|28
1607262070000|2020-12-06 13:41:10|587.53|585.53|587.3|585.3|587.53|585.53|587.29|585.29|20
1607262080000|2020-12-06 13:41:20|587.29|585.29|587.39|585.39|587.4|585.4|587.29|585.29|10
1607262090000|2020-12-06 13:41:30|587.42|585.42|587.42|585.42|587.43|585.43|587.39|585.39|21
1607262100000|2020-12-06 13:41:40|587.41|585.41|587.65|585.65|587.67|585.67|587.41|585.41|23
1607262110000|2020-12-06 13:41:50|587.64|585.64|587.59|585.59|587.65|585.65|587.59|585.59|11
1607262120000|2020-12-06 13:42:00|587.6|585.6|587.65|585.65|587.67|585.67|587.59|585.59|12
1607262130000|2020-12-06 13:42:10|587.66|585.66|587.54|585.54|587.66|585.66|587.47|585.47|22
1607262140000|2020-12-06 13:42:20|587.53|585.53|587.51|585.51|587.59|585.59|587.51|585.51|19
1607262150000|2020-12-06 13:42:30|587.52|585.52|587.54|585.54|587.56|585.56|587.52|585.52|12
1607262160000|2020-12-06 13:42:40|587.53|585.53|587.5|585.5|587.58|585.58|587.46|585.46|10
1607262170000|2020-12-06 13:42:50|587.48|585.48|587.43|585.43|587.52|585.52|587.43|585.43|23
1607262180000|2020-12-06 13:43:00|587.44|585.44|587.45|585.45|587.45|585.45|587.42|585.42|15
1607262190000|2020-12-06 13:43:10|587.46|585.46|587.47|585.47|587.47|585.47|587.45|585.45|9
1607262200000|2020-12-06 13:43:20|587.48|585.48|587.38|585.38|587.48|585.48|587.37|585.37|13
1607262210000|2020-12-06 13:43:30|587.37|585.37|587.36|585.36|587.37|585.37|587.35|585.35|4
1607262220000|2020-12-06 13:43:40|587.37|585.37|587.39|585.39|587.42|585.42|587.32|585.32|23
1607262230000|2020-12-06 13:43:50|587.4|585.4|587.29|585.29|587.4|585.4|587.28|585.28|21
1607262240000|2020-12-06 13:44:00|587.3|585.3|586.98|584.98|587.31|585.31|586.96|584.96|25
1607262250000|2020-12-06 13:44:10|586.97|584.97|586.77|584.77|586.98|584.98|586.72|584.72|23
1607262260000|2020-12-06 13:44:20|586.78|584.78|587.05|585.05|587.07|585.07|586.78|584.78|19
1607262270000|2020-12-06 13:44:30|587.04|585.04|587.09|585.09|587.1|585.1|586.88|584.88|23
1607262280000|2020-12-06 13:44:40|587.08|585.08|587.07|585.07|587.14|585.14|587.06|585.06|16
1607262290000|2020-12-06 13:44:50|587.08|585.08|587.03|585.03|587.08|585.08|587|585|20
1607262300000|2020-12-06 13:45:00|587.02|585.02|586.99|584.99|587.03|585.03|586.99|584.99|10
1607262310000|2020-12-06 13:45:10|587|585|586.81|584.81|587|585|586.81|584.81|11
1607262320000|2020-12-06 13:45:20|586.82|584.82|587.09|585.09|587.09|585.09|586.81|584.81|16
1607262330000|2020-12-06 13:45:30|587.1|585.1|587.26|585.26|587.26|585.26|587.1|585.1|11
1607262340000|2020-12-06 13:45:40|587.24|585.24|587.3|585.3|587.31|585.31|587.23|585.23|17
1607262350000|2020-12-06 13:45:50|587.31|585.31|587.34|585.34|587.34|585.34|587.29|585.29|7
1607262360000|2020-12-06 13:46:00|587.35|585.35|587.18|585.18|587.35|585.35|587.18|585.18|17
1607262370000|2020-12-06 13:46:10|587.19|585.19|587.18|585.18|587.19|585.19|587.13|585.13|22
1607262380000|2020-12-06 13:46:20|587.17|585.17|586.96|584.96|587.32|585.32|586.96|584.96|15
1607262390000|2020-12-06 13:46:30|586.97|584.97|586.95|584.95|586.98|584.98|586.94|584.94|12
1607262400000|2020-12-06 13:46:40|586.93|584.93|586.9|584.9|586.96|584.96|586.89|584.89|10
1607262410000|2020-12-06 13:46:50|586.89|584.89|586.91|584.91|586.91|584.91|586.86|584.86|9
1607262420000|2020-12-06 13:47:00|586.9|584.9|586.64|584.64|586.91|584.91|586.64|584.64|18
1607262430000|2020-12-06 13:47:10|586.63|584.63|586.3|584.3|586.63|584.63|586.3|584.3|16
1607262440000|2020-12-06 13:47:20|586.29|584.29|585.9|583.9|586.31|584.31|585.9|583.9|26
1607262450000|2020-12-06 13:47:30|585.91|583.91|585.68|583.68|585.91|583.91|585.52|583.52|25
1607262460000|2020-12-06 13:47:40|585.69|583.69|585.47|583.47|585.71|583.71|585.47|583.47|21
1607262470000|2020-12-06 13:47:50|585.49|583.49|585.23|583.23|585.61|583.61|585.22|583.22|21
1607262480000|2020-12-06 13:48:00|585.2|583.2|584.56|582.56|585.2|583.2|584.51|582.51|28
1607262490000|2020-12-06 13:48:10|584.62|582.62|584.99|582.99|585.18|583.18|584.62|582.62|30
1607262500000|2020-12-06 13:48:20|585|583|585.2|583.2|585.26|583.26|584.97|582.97|24
1607262510000|2020-12-06 13:48:30|585.17|583.17|585.12|583.12|585.17|583.17|585.04|583.04|24
1607262520000|2020-12-06 13:48:40|585.11|583.11|585.06|583.06|585.13|583.13|585.04|583.04|25
1607262530000|2020-12-06 13:48:50|585.01|583.01|584.96|582.96|585.13|583.13|584.84|582.84|26
1607262540000|2020-12-06 13:49:00|584.99|582.99|585.18|583.18|585.24|583.24|584.98|582.98|22
1607262550000|2020-12-06 13:49:10|585.17|583.17|585.31|583.31|585.32|583.32|585.16|583.16|17
1607262560000|2020-12-06 13:49:20|585.34|583.34|585.52|583.52|585.52|583.52|585.34|583.34|18
1607262570000|2020-12-06 13:49:30|585.5|583.5|585.54|583.54|585.54|583.54|585.45|583.45|12
1607262580000|2020-12-06 13:49:40|585.55|583.55|585.52|583.52|585.55|583.55|585.49|583.49|14
1607262590000|2020-12-06 13:49:50|585.51|583.51|585.77|583.77|585.77|583.77|585.51|583.51|11
1607262600000|2020-12-06 13:50:00|585.79|583.79|585.85|583.85|585.86|583.86|585.79|583.79|8
1607262610000|2020-12-06 13:50:10|585.86|583.86|585.91|583.91|585.93|583.93|585.86|583.86|11
1607262620000|2020-12-06 13:50:20|585.92|583.92|586.05|584.05|586.08|584.08|585.92|583.92|21
1607262630000|2020-12-06 13:50:30|586.06|584.06|585.99|583.99|586.07|584.07|585.94|583.94|24
1607262640000|2020-12-06 13:50:40|586|584|586.09|584.09|586.09|584.09|586|584|10
1607262650000|2020-12-06 13:50:50|586.08|584.08|586.01|584.01|586.09|584.09|586.01|584.01|6
1607262660000|2020-12-06 13:51:00|585.99|583.99|585.84|583.84|586|584|585.83|583.83|16
1607262670000|2020-12-06 13:51:10|585.83|583.83|585.8|583.8|585.84|583.84|585.79|583.79|18
1607262680000|2020-12-06 13:51:20|585.79|583.79|585.52|583.52|585.79|583.79|585.5|583.5|27
1607262690000|2020-12-06 13:51:30|585.5|583.5|585.67|583.67|585.68|583.68|585.5|583.5|23
1607262700000|2020-12-06 13:51:40|585.71|583.71|585.99|583.99|586.01|584.01|585.71|583.71|30
1607262710000|2020-12-06 13:51:50|586|584|586.2|584.2|586.22|584.22|586|584|20
1607262720000|2020-12-06 13:52:00|586.18|584.18|586.22|584.22|586.22|584.22|586.16|584.16|23
1607262730000|2020-12-06 13:52:10|586.2|584.2|586.09|584.09|586.24|584.24|586.08|584.08|27
1607262740000|2020-12-06 13:52:20|586.08|584.08|585.91|583.91|586.08|584.08|585.89|583.89|16
1607262750000|2020-12-06 13:52:30|585.9|583.9|585.82|583.82|585.91|583.91|585.82|583.82|15
1607262760000|2020-12-06 13:52:40|585.81|583.81|585.66|583.66|585.82|583.82|585.65|583.65|19
1607262770000|2020-12-06 13:52:50|585.65|583.65|585.64|583.64|585.68|583.68|585.64|583.64|18
1607262780000|2020-12-06 13:53:00|585.66|583.66|585.86|583.86|585.91|583.91|585.66|583.66|23
1607262790000|2020-12-06 13:53:10|585.84|583.84|585.87|583.87|585.87|583.87|585.77|583.77|20
1607262800000|2020-12-06 13:53:20|585.86|583.86|585.58|583.58|585.86|583.86|585.56|583.56|25
1607262810000|2020-12-06 13:53:30|585.55|583.55|585.53|583.53|585.58|583.58|585.53|583.53|15
1607262820000|2020-12-06 13:53:40|585.54|583.54|585.55|583.55|585.58|583.58|585.53|583.53|22
1607262830000|2020-12-06 13:53:50|585.54|583.54|585.9|583.9|585.9|583.9|585.54|583.54|18
1607262840000|2020-12-06 13:54:00|585.89|583.89|585.96|583.96|585.97|583.97|585.89|583.89|8
1607262850000|2020-12-06 13:54:10|585.95|583.95|586.03|584.03|586.03|584.03|585.95|583.95|16
1607262860000|2020-12-06 13:54:20|586.02|584.02|585.81|583.81|586.02|584.02|585.81|583.81|17
1607262870000|2020-12-06 13:54:30|585.8|583.8|585.84|583.84|585.85|583.85|585.8|583.8|15
1607262880000|2020-12-06 13:54:40|585.83|583.83|585.83|583.83|585.83|583.83|585.82|583.82|3
1607262890000|2020-12-06 13:54:50|585.82|583.82|585.8|583.8|585.82|583.82|585.79|583.79|17
1607262900000|2020-12-06 13:55:00|585.81|583.81|585.96|583.96|585.96|583.96|585.81|583.81|13
1607262910000|2020-12-06 13:55:10|586|584|586.11|584.11|586.17|584.17|586|584|18
1607262920000|2020-12-06 13:55:20|586.09|584.09|586.06|584.06|586.13|584.13|586.06|584.06|15
1607262930000|2020-12-06 13:55:30|586.04|584.04|586.18|584.18|586.18|584.18|586.04|584.04|12
1607262940000|2020-12-06 13:55:40|586.17|584.17|586.27|584.27|586.27|584.27|586.17|584.17|18
1607262950000|2020-12-06 13:55:50|586.28|584.28|586.31|584.31|586.31|584.31|586.27|584.27|11
1607262960000|2020-12-06 13:56:00|586.32|584.32|586.66|584.66|586.66|584.66|586.31|584.31|17
1607262970000|2020-12-06 13:56:10|586.73|584.73|587.12|585.12|587.15|585.15|586.73|584.73|21
1607262980000|2020-12-06 13:56:20|587.13|585.13|587.25|585.25|587.26|585.26|587.09|585.09|21
1607262990000|2020-12-06 13:56:30|587.24|585.24|587.26|585.26|587.26|585.26|587.22|585.22|14
1607263000000|2020-12-06 13:56:40|587.25|585.25|587.31|585.31|587.33|585.33|587.24|585.24|15
1607263010000|2020-12-06 13:56:50|587.29|585.29|587.36|585.36|587.36|585.36|587.29|585.29|8
1607263020000|2020-12-06 13:57:00|587.35|585.35|587.33|585.33|587.36|585.36|587.32|585.32|9
1607263030000|2020-12-06 13:57:10|587.31|585.31|587.28|585.28|587.34|585.34|587.24|585.24|12
1607263040000|2020-12-06 13:57:20|587.3|585.3|587.31|585.31|587.33|585.33|587.3|585.3|8
1607263050000|2020-12-06 13:57:30|587.3|585.3|587.41|585.41|587.41|585.41|587.29|585.29|8
1607263060000|2020-12-06 13:57:40|587.43|585.43|587.56|585.56|587.57|585.57|587.43|585.43|15
1607263070000|2020-12-06 13:57:50|587.57|585.57|587.55|585.55|587.57|585.57|587.55|585.55|7
1607263080000|2020-12-06 13:58:00|587.54|585.54|587.66|585.66|587.66|585.66|587.54|585.54|11
1607263090000|2020-12-06 13:58:10|587.64|585.64|587.7|585.7|587.7|585.7|587.64|585.64|5
1607263100000|2020-12-06 13:58:20|587.66|585.66|587.7|585.7|587.73|585.73|587.66|585.66|6
1607263110000|2020-12-06 13:58:30|587.68|585.68|587.79|585.79|587.79|585.79|587.67|585.67|15
1607263120000|2020-12-06 13:58:40|587.83|585.83|587.87|585.87|587.87|585.87|587.82|585.82|10
1607263130000|2020-12-06 13:58:50|587.94|585.94|588|586|588.01|586.01|587.94|585.94|10
1607263140000|2020-12-06 13:59:00|587.99|585.99|588.16|586.16|588.16|586.16|587.99|585.99|14
1607263150000|2020-12-06 13:59:10|588.17|586.17|588.5|586.5|588.5|586.5|588.17|586.17|24
1607263160000|2020-12-06 13:59:20|588.49|586.49|588.64|586.64|588.65|586.65|588.47|586.47|16
1607263170000|2020-12-06 13:59:30|588.66|586.66|588.61|586.61|588.66|586.66|588.59|586.59|8
1607263180000|2020-12-06 13:59:40|588.84|586.84|588.84|586.84|588.89|586.89|588.84|586.84|8
1607263190000|2020-12-06 13:59:50|588.81|586.81|588.73|586.73|588.81|586.81|588.6|586.6|15
1607263200000|2020-12-06 14:00:00|588.74|586.74|588.65|586.65|588.74|586.74|588.63|586.63|9
1607263210000|2020-12-06 14:00:10|588.63|586.63|588.51|586.51|588.66|586.66|588.51|586.51|14
1607263220000|2020-12-06 14:00:20|588.55|586.55|588.65|586.65|588.66|586.66|588.55|586.55|9
1607263230000|2020-12-06 14:00:30|588.64|586.64|588.64|586.64|588.64|586.64|588.55|586.55|15
1607263240000|2020-12-06 14:00:40|588.63|586.63|588.58|586.58|588.63|586.63|588.58|586.58|7
1607263250000|2020-12-06 14:00:50|588.57|586.57|588.51|586.51|588.57|586.57|588.5|586.5|7
1607263260000|2020-12-06 14:01:00|588.5|586.5|588.55|586.55|588.55|586.55|588.43|586.43|17
1607263270000|2020-12-06 14:01:10|588.56|586.56|588.68|586.68|588.68|586.68|588.55|586.55|16
1607263280000|2020-12-06 14:01:20|588.66|586.66|588.71|586.71|588.71|586.71|588.66|586.66|5
1607263290000|2020-12-06 14:01:30|588.69|586.69|588.69|586.69|588.69|586.69|588.69|586.69|1
1607263300000|2020-12-06 14:01:40|588.71|586.71|588.96|586.96|588.96|586.96|588.71|586.71|24
1607263310000|2020-12-06 14:01:50|588.95|586.95|589.09|587.09|589.09|587.09|588.95|586.95|16
1607263320000|2020-12-06 14:02:00|589.06|587.06|589.24|587.24|589.24|587.24|589.06|587.06|16
1607263330000|2020-12-06 14:02:10|589.25|587.25|589.49|587.49|589.5|587.5|589.24|587.24|15
1607263340000|2020-12-06 14:02:20|589.53|587.53|589.58|587.58|589.63|587.63|589.52|587.52|14
1607263350000|2020-12-06 14:02:30|589.57|587.57|589.56|587.56|589.57|587.57|589.55|587.55|10
1607263360000|2020-12-06 14:02:40|589.55|587.55|589.56|587.56|589.57|587.57|589.54|587.54|8
1607263370000|2020-12-06 14:02:50|589.57|587.57|589.58|587.58|589.58|587.58|589.57|587.57|4
1607263380000|2020-12-06 14:03:00|589.57|587.57|589.59|587.59|589.6|587.6|589.56|587.56|4
1607263390000|2020-12-06 14:03:10|589.6|587.6|589.6|587.6|589.6|587.6|589.6|587.6|1
1607263400000|2020-12-06 14:03:20|589.59|587.59|589.62|587.62|589.64|587.64|589.59|587.59|12
1607263410000|2020-12-06 14:03:30|589.61|587.61|589.66|587.66|589.66|587.66|589.61|587.61|12
1607263430000|2020-12-06 14:03:50|589.67|587.67|589.62|587.62|589.67|587.67|589.62|587.62|10
1607263440000|2020-12-06 14:04:00|589.63|587.63|589.51|587.51|589.63|587.63|589.45|587.45|15
1607263450000|2020-12-06 14:04:10|589.52|587.52|589.53|587.53|589.55|587.55|589.51|587.51|25
1607263460000|2020-12-06 14:04:20|589.54|587.54|589.56|587.56|589.59|587.59|589.54|587.54|18
1607263470000|2020-12-06 14:04:30|589.57|587.57|589.63|587.63|589.63|587.63|589.57|587.57|21
1607263480000|2020-12-06 14:04:40|589.62|587.62|589.79|587.79|589.8|587.8|589.62|587.62|20
1607263490000|2020-12-06 14:04:50|589.78|587.78|589.83|587.83|589.83|587.83|589.75|587.75|22
1607263500000|2020-12-06 14:05:00|589.85|587.85|589.85|587.85|589.87|587.87|589.83|587.83|20
1607263510000|2020-12-06 14:05:10|589.84|587.84|590.06|588.06|590.08|588.08|589.82|587.82|12
1607263520000|2020-12-06 14:05:20|590.05|588.05|590.18|588.18|590.2|588.2|590.05|588.05|23
1607263530000|2020-12-06 14:05:30|590.16|588.16|590.16|588.16|590.19|588.19|590.14|588.14|19
1607263540000|2020-12-06 14:05:40|590.15|588.15|590.26|588.26|590.27|588.27|590.15|588.15|29
1607263550000|2020-12-06 14:05:50|590.24|588.24|590.08|588.08|590.26|588.26|590.03|588.03|26
1607263560000|2020-12-06 14:06:00|590.06|588.06|590.03|588.03|590.08|588.08|590.02|588.02|19
1607263570000|2020-12-06 14:06:10|590.05|588.05|590.12|588.12|590.14|588.14|590.05|588.05|23
1607263580000|2020-12-06 14:06:20|590.14|588.14|590.14|588.14|590.15|588.15|590.11|588.11|18
1607263590000|2020-12-06 14:06:30|590.13|588.13|590.16|588.16|590.16|588.16|590.12|588.12|16
1607263600000|2020-12-06 14:06:40|590.13|588.13|590|588|590.13|588.13|589.99|587.99|18
1607263610000|2020-12-06 14:06:50|589.98|587.98|589.99|587.99|590.06|588.06|589.98|587.98|30
1607263620000|2020-12-06 14:07:00|590|588|590|588|590.01|588.01|589.99|587.99|12
1607263630000|2020-12-06 14:07:10|589.99|587.99|590|588|590|588|589.97|587.97|17
1607263640000|2020-12-06 14:07:20|589.99|587.99|589.66|587.66|589.99|587.99|589.65|587.65|27
1607263650000|2020-12-06 14:07:30|589.65|587.65|589.66|587.66|589.66|587.66|589.65|587.65|10
1607263660000|2020-12-06 14:07:40|589.65|587.65|589.56|587.56|589.66|587.66|589.56|587.56|12
1607263670000|2020-12-06 14:07:50|589.55|587.55|589.58|587.58|589.6|587.6|589.55|587.55|16
1607263680000|2020-12-06 14:08:00|589.59|587.59|589.6|587.6|589.61|587.61|589.57|587.57|12
1607263690000|2020-12-06 14:08:10|589.59|587.59|589.64|587.64|589.64|587.64|589.57|587.57|14
1607263700000|2020-12-06 14:08:20|589.65|587.65|589.64|587.64|589.67|587.67|589.63|587.63|20
1607263710000|2020-12-06 14:08:30|589.65|587.65|589.64|587.64|589.65|587.65|589.63|587.63|14
1607263720000|2020-12-06 14:08:40|589.63|587.63|589.61|587.61|589.63|587.63|589.57|587.57|18
1607263730000|2020-12-06 14:08:50|589.62|587.62|589.61|587.61|589.63|587.63|589.61|587.61|16
1607263740000|2020-12-06 14:09:00|589.62|587.62|589.65|587.65|589.66|587.66|589.6|587.6|18
1607263750000|2020-12-06 14:09:10|589.66|587.66|589.69|587.69|589.69|587.69|589.65|587.65|21
1607263760000|2020-12-06 14:09:20|589.68|587.68|589.73|587.73|589.74|587.74|589.67|587.67|19
1607263770000|2020-12-06 14:09:30|589.74|587.74|589.72|587.72|589.74|587.74|589.7|587.7|11
1607263780000|2020-12-06 14:09:40|589.71|587.71|589.72|587.72|589.73|587.73|589.7|587.7|8
1607263790000|2020-12-06 14:09:50|589.71|587.71|589.75|587.75|589.77|587.77|589.7|587.7|19
1607263800000|2020-12-06 14:10:00|589.76|587.76|589.75|587.75|589.78|587.78|589.75|587.75|13
1607263810000|2020-12-06 14:10:10|589.76|587.76|589.82|587.82|589.82|587.82|589.74|587.74|9
1607263820000|2020-12-06 14:10:20|589.81|587.81|589.79|587.79|589.81|587.81|589.77|587.77|20
1607263830000|2020-12-06 14:10:30|589.78|587.78|589.75|587.75|589.8|587.8|589.75|587.75|15
1607263840000|2020-12-06 14:10:40|589.73|587.73|589.72|587.72|589.75|587.75|589.69|587.69|21
1607263850000|2020-12-06 14:10:50|589.73|587.73|589.71|587.71|589.74|587.74|589.7|587.7|22
1607263860000|2020-12-06 14:11:00|589.72|587.72|589.7|587.7|589.73|587.73|589.69|587.69|18
1607263870000|2020-12-06 14:11:10|589.69|587.69|589.7|587.7|589.7|587.7|589.69|587.69|8
1607263880000|2020-12-06 14:11:20|589.69|587.69|589.54|587.54|589.7|587.7|589.53|587.53|17
1607263890000|2020-12-06 14:11:30|589.53|587.53|589.29|587.29|589.53|587.53|589.26|587.26|21
1607263900000|2020-12-06 14:11:40|589.3|587.3|589.31|587.31|589.33|587.33|589.28|587.28|16
1607263910000|2020-12-06 14:11:50|589.29|587.29|589.22|587.22|589.31|587.31|589.2|587.2|8
1607263920000|2020-12-06 14:12:00|589.23|587.23|589.41|587.41|589.41|587.41|589.22|587.22|24
1607263930000|2020-12-06 14:12:10|589.39|587.39|589.35|587.35|589.41|587.41|589.35|587.35|22
1607263940000|2020-12-06 14:12:20|589.4|587.4|589.55|587.55|589.55|587.55|589.34|587.34|24
1607263950000|2020-12-06 14:12:30|589.54|587.54|589.55|587.55|589.7|587.7|589.52|587.52|23
1607263960000|2020-12-06 14:12:40|589.6|587.6|589.49|587.49|589.62|587.62|589.46|587.46|23
1607263970000|2020-12-06 14:12:50|589.48|587.48|589.67|587.67|589.67|587.67|589.48|587.48|18
1607263980000|2020-12-06 14:13:00|589.68|587.68|589.58|587.58|589.68|587.68|589.58|587.58|17
1607263990000|2020-12-06 14:13:10|589.59|587.59|589.63|587.63|589.64|587.64|589.48|587.48|28
1607264000000|2020-12-06 14:13:20|589.64|587.64|589.65|587.65|589.66|587.66|589.61|587.61|13
1607264010000|2020-12-06 14:13:30|589.64|587.64|589.73|587.73|589.73|587.73|589.64|587.64|13
1607264020000|2020-12-06 14:13:40|589.74|587.74|589.88|587.88|589.89|587.89|589.74|587.74|21
1607264030000|2020-12-06 14:13:50|589.83|587.83|589.85|587.85|589.87|587.87|589.8|587.8|26
1607264040000|2020-12-06 14:14:00|589.82|587.82|589.83|587.83|589.85|587.85|589.81|587.81|11
1607264050000|2020-12-06 14:14:10|589.85|587.85|589.9|587.9|589.94|587.94|589.85|587.85|23
1607264060000|2020-12-06 14:14:20|589.91|587.91|590|588|590.01|588.01|589.91|587.91|23
1607264070000|2020-12-06 14:14:30|589.98|587.98|590.01|588.01|590.02|588.02|589.97|587.97|16
1607264080000|2020-12-06 14:14:40|590|588|590.02|588.02|590.04|588.04|590|588|13
1607264090000|2020-12-06 14:14:50|590.01|588.01|590|588|590.03|588.03|589.99|587.99|21
1607264100000|2020-12-06 14:15:00|589.99|587.99|589.87|587.87|590.01|588.01|589.86|587.86|22
1607264110000|2020-12-06 14:15:10|589.92|587.92|589.89|587.89|589.93|587.93|589.88|587.88|20
1607264120000|2020-12-06 14:15:20|589.88|587.88|589.86|587.86|589.9|587.9|589.86|587.86|12
1607264130000|2020-12-06 14:15:30|589.83|587.83|589.61|587.61|589.83|587.83|589.61|587.61|18
1607264140000|2020-12-06 14:15:40|589.59|587.59|589.63|587.63|589.63|587.63|589.59|587.59|11
1607264150000|2020-12-06 14:15:50|589.65|587.65|589.83|587.83|589.83|587.83|589.65|587.65|10
1607264160000|2020-12-06 14:16:00|589.84|587.84|589.75|587.75|589.88|587.88|589.73|587.73|29
1607264170000|2020-12-06 14:16:10|589.73|587.73|589.68|587.68|589.76|587.76|589.68|587.68|18
1607264180000|2020-12-06 14:16:20|589.73|587.73|589.62|587.62|589.76|587.76|589.62|587.62|20
1607264190000|2020-12-06 14:16:30|589.64|587.64|589.73|587.73|589.73|587.73|589.64|587.64|17
1607264200000|2020-12-06 14:16:40|589.71|587.71|589.65|587.65|589.71|587.71|589.65|587.65|19
1607264210000|2020-12-06 14:16:50|589.69|587.69|589.63|587.63|589.71|587.71|589.63|587.63|21
1607264220000|2020-12-06 14:17:00|589.67|587.67|589.63|587.63|589.69|587.69|589.61|587.61|14
1607264230000|2020-12-06 14:17:10|589.65|587.65|589.72|587.72|589.74|587.74|589.64|587.64|12
1607264240000|2020-12-06 14:17:20|589.71|587.71|589.68|587.68|589.73|587.73|589.68|587.68|20
1607264250000|2020-12-06 14:17:30|589.69|587.69|589.68|587.68|589.75|587.75|589.67|587.67|18
1607264260000|2020-12-06 14:17:40|589.69|587.69|589.63|587.63|589.71|587.71|589.63|587.63|22
1607264270000|2020-12-06 14:17:50|589.64|587.64|589.62|587.62|589.65|587.65|589.58|587.58|19
1607264280000|2020-12-06 14:18:00|589.63|587.63|589.6|587.6|589.66|587.66|589.59|587.59|26
1607264290000|2020-12-06 14:18:10|589.61|587.61|589.77|587.77|589.77|587.77|589.59|587.59|14
1607264300000|2020-12-06 14:18:20|589.8|587.8|589.79|587.79|589.8|587.8|589.79|587.79|4
1607264320000|2020-12-06 14:18:40|589.77|587.77|589.77|587.77|589.81|587.81|589.76|587.76|16
1607264330000|2020-12-06 14:18:50|589.76|587.76|589.79|587.79|589.82|587.82|589.76|587.76|7
1607264340000|2020-12-06 14:19:00|589.8|587.8|589.96|587.96|589.96|587.96|589.79|587.79|20
1607264350000|2020-12-06 14:19:10|589.92|587.92|590.11|588.11|590.11|588.11|589.92|587.92|18
1607264360000|2020-12-06 14:19:20|590.13|588.13|590.1|588.1|590.13|588.13|590.09|588.09|14
1607264370000|2020-12-06 14:19:30|590.03|588.03|590.23|588.23|590.23|588.23|590.01|588.01|28
1607264380000|2020-12-06 14:19:40|590.24|588.24|590.27|588.27|590.3|588.3|590.22|588.22|13
1607264390000|2020-12-06 14:19:50|590.28|588.28|590.44|588.44|590.44|588.44|590.28|588.28|20
1607264400000|2020-12-06 14:20:00|590.42|588.42|590.6|588.6|590.6|588.6|590.42|588.42|24
1607264410000|2020-12-06 14:20:10|590.61|588.61|590.83|588.83|590.84|588.84|590.61|588.61|10
1607264420000|2020-12-06 14:20:20|590.84|588.84|591.6|589.6|591.65|589.65|590.83|588.83|32
1607264430000|2020-12-06 14:20:30|591.63|589.63|592.27|590.27|592.36|590.36|591.63|589.63|29
1607264440000|2020-12-06 14:20:40|592.21|590.21|591.88|589.88|592.21|590.21|591.8|589.8|31
1607264450000|2020-12-06 14:20:50|591.87|589.87|591.97|589.97|591.97|589.97|591.85|589.85|30
1607264460000|2020-12-06 14:21:00|592.08|590.08|592.15|590.15|592.15|590.15|592.07|590.07|28
1607264470000|2020-12-06 14:21:10|592.14|590.14|592.17|590.17|592.19|590.19|592.09|590.09|26
1607264480000|2020-12-06 14:21:20|592.16|590.16|592.11|590.11|592.25|590.25|592.02|590.02|30
1607264490000|2020-12-06 14:21:30|592.1|590.1|591.9|589.9|592.13|590.13|591.88|589.88|28
1607264500000|2020-12-06 14:21:40|591.89|589.89|591.95|589.95|592.03|590.03|591.87|589.87|26
1607264510000|2020-12-06 14:21:50|591.96|589.96|591.83|589.83|591.96|589.96|591.81|589.81|24
1607264520000|2020-12-06 14:22:00|591.84|589.84|592|590|592.05|590.05|591.84|589.84|27
1607264530000|2020-12-06 14:22:10|591.97|589.97|591.88|589.88|591.99|589.99|591.84|589.84|28
1607264540000|2020-12-06 14:22:20|591.86|589.86|591.93|589.93|591.93|589.93|591.78|589.78|25
1607264550000|2020-12-06 14:22:30|591.94|589.94|592.04|590.04|592.1|590.1|591.94|589.94|33
1607264560000|2020-12-06 14:22:40|592.05|590.05|592.07|590.07|592.09|590.09|592.01|590.01|19
1607264570000|2020-12-06 14:22:50|592.06|590.06|592.16|590.16|592.18|590.18|592.06|590.06|11
1607264580000|2020-12-06 14:23:00|592.17|590.17|592.23|590.23|592.23|590.23|592.17|590.17|8
1607264590000|2020-12-06 14:23:10|592.22|590.22|592.31|590.31|592.33|590.33|592.22|590.22|18
1607264600000|2020-12-06 14:23:20|592.3|590.3|592.26|590.26|592.3|590.3|592.24|590.24|15
1607264610000|2020-12-06 14:23:30|592.25|590.25|592.12|590.12|592.26|590.26|592.06|590.06|20
1607264620000|2020-12-06 14:23:40|592.16|590.16|592.27|590.27|592.29|590.29|592.13|590.13|27
1607264630000|2020-12-06 14:23:50|592.26|590.26|592.23|590.23|592.33|590.33|592.23|590.23|21
1607264640000|2020-12-06 14:24:00|592.29|590.29|592.44|590.44|592.45|590.45|592.29|590.29|19
1607264650000|2020-12-06 14:24:10|592.42|590.42|592.61|590.61|592.62|590.62|592.41|590.41|25
1607264660000|2020-12-06 14:24:20|592.62|590.62|592.6|590.6|592.64|590.64|592.55|590.55|31
1607264670000|2020-12-06 14:24:30|592.59|590.59|592.63|590.63|592.64|590.64|592.55|590.55|26
1607264680000|2020-12-06 14:24:40|592.62|590.62|592.62|590.62|592.63|590.63|592.59|590.59|18
1607264690000|2020-12-06 14:24:50|592.63|590.63|592.56|590.56|592.63|590.63|592.55|590.55|9
1607264700000|2020-12-06 14:25:00|592.55|590.55|592.61|590.61|592.64|590.64|592.55|590.55|14
1607264710000|2020-12-06 14:25:10|592.62|590.62|592.63|590.63|592.63|590.63|592.62|590.62|4
1607264720000|2020-12-06 14:25:20|592.62|590.62|592.73|590.73|592.73|590.73|592.62|590.62|14
1607264730000|2020-12-06 14:25:30|592.74|590.74|592.71|590.71|592.74|590.74|592.7|590.7|8
1607264740000|2020-12-06 14:25:40|592.72|590.72|592.72|590.72|592.73|590.73|592.69|590.69|8
1607264750000|2020-12-06 14:25:50|592.77|590.77|592.94|590.94|592.94|590.94|592.77|590.77|17
1607264760000|2020-12-06 14:26:00|592.97|590.97|593.01|591.01|593.01|591.01|592.96|590.96|14
1607264770000|2020-12-06 14:26:10|593|591|593.24|591.24|593.24|591.24|593|591|10
1607264780000|2020-12-06 14:26:20|593.26|591.26|593.37|591.37|593.44|591.44|593.21|591.21|21
1607264790000|2020-12-06 14:26:30|593.39|591.39|593.43|591.43|593.44|591.44|593.29|591.29|19
1607264800000|2020-12-06 14:26:40|593.42|591.42|593.47|591.47|593.49|591.49|593.42|591.42|9
1607264810000|2020-12-06 14:26:50|593.48|591.48|593.49|591.49|593.5|591.5|593.46|591.46|17
1607264820000|2020-12-06 14:27:00|593.47|591.47|593.55|591.55|593.58|591.58|593.47|591.47|16
1607264830000|2020-12-06 14:27:10|593.54|591.54|593.7|591.7|593.7|591.7|593.52|591.52|18
1607264840000|2020-12-06 14:27:20|593.73|591.73|593.78|591.78|593.78|591.78|593.7|591.7|15
1607264850000|2020-12-06 14:27:30|593.79|591.79|593.71|591.71|593.81|591.81|593.68|591.68|21
1607264860000|2020-12-06 14:27:40|593.72|591.72|593.89|591.89|593.92|591.92|593.63|591.63|20
1607264870000|2020-12-06 14:27:50|593.95|591.95|593.94|591.94|594|592|593.9|591.9|24
1607264880000|2020-12-06 14:28:00|593.93|591.93|593.96|591.96|594|592|593.93|591.93|22
1607264890000|2020-12-06 14:28:10|593.95|591.95|593.8|591.8|593.95|591.95|593.76|591.76|23
1607264900000|2020-12-06 14:28:20|593.79|591.79|593.86|591.86|593.89|591.89|593.79|591.79|15
1607264910000|2020-12-06 14:28:30|593.85|591.85|593.85|591.85|593.85|591.85|593.81|591.81|15
1607264920000|2020-12-06 14:28:40|593.84|591.84|593.86|591.86|593.86|591.86|593.83|591.83|21
1607264930000|2020-12-06 14:28:50|593.87|591.87|593.84|591.84|593.87|591.87|593.83|591.83|12
1607264940000|2020-12-06 14:29:00|593.85|591.85|593.84|591.84|593.85|591.85|593.84|591.84|8
1607264950000|2020-12-06 14:29:10|593.85|591.85|593.94|591.94|593.94|591.94|593.84|591.84|12
1607264960000|2020-12-06 14:29:20|593.93|591.93|593.91|591.91|593.93|591.93|593.89|591.89|12
1607264970000|2020-12-06 14:29:30|593.9|591.9|593.85|591.85|593.92|591.92|593.85|591.85|15
1607264980000|2020-12-06 14:29:40|593.84|591.84|593.8|591.8|593.84|591.84|593.8|591.8|5
1607264990000|2020-12-06 14:29:50|593.81|591.81|593.38|591.38|593.82|591.82|593.38|591.38|26
1607265000000|2020-12-06 14:30:00|593.35|591.35|593.39|591.39|593.39|591.39|593.32|591.32|14
1607265010000|2020-12-06 14:30:10|593.38|591.38|593.39|591.39|593.42|591.42|593.37|591.37|23
1607265020000|2020-12-06 14:30:20|593.38|591.38|593.27|591.27|593.4|591.4|593.23|591.23|11
1607265030000|2020-12-06 14:30:30|593.26|591.26|593.28|591.28|593.29|591.29|593.24|591.24|14
1607265040000|2020-12-06 14:30:40|593.29|591.29|593.44|591.44|593.45|591.45|593.24|591.24|19
1607265050000|2020-12-06 14:30:50|593.43|591.43|593.43|591.43|593.43|591.43|593.43|591.43|1
1607265060000|2020-12-06 14:31:00|593.44|591.44|593.43|591.43|593.44|591.44|593.43|591.43|4
1607265070000|2020-12-06 14:31:10|593.44|591.44|593.44|591.44|593.45|591.45|593.43|591.43|5
1607265080000|2020-12-06 14:31:20|593.43|591.43|593.47|591.47|593.47|591.47|593.43|591.43|6
1607265090000|2020-12-06 14:31:30|593.48|591.48|593.66|591.66|593.66|591.66|593.47|591.47|14
1607265100000|2020-12-06 14:31:40|593.65|591.65|593.73|591.73|593.74|591.74|593.65|591.65|15
1607265110000|2020-12-06 14:31:50|593.72|591.72|593.86|591.86|593.87|591.87|593.69|591.69|18
1607265120000|2020-12-06 14:32:00|593.87|591.87|593.89|591.89|593.89|591.89|593.86|591.86|11
1607265130000|2020-12-06 14:32:10|593.94|591.94|594.41|592.41|594.41|592.41|593.94|591.94|26
1607265140000|2020-12-06 14:32:20|594.39|592.39|594.89|592.89|595.04|593.04|594.33|592.33|36
1607265150000|2020-12-06 14:32:30|594.91|592.91|595.17|593.17|595.21|593.21|594.87|592.87|27
1607265160000|2020-12-06 14:32:40|595.21|593.21|595.22|593.22|595.38|593.38|595.09|593.09|37
1607265170000|2020-12-06 14:32:50|595.23|593.23|595.47|593.47|595.47|593.47|594.88|592.88|35
1607265180000|2020-12-06 14:33:00|595.46|593.46|595.29|593.29|595.46|593.46|595.27|593.27|31
1607265190000|2020-12-06 14:33:10|595.27|593.27|595.5|593.5|595.51|593.51|595.23|593.23|25
1607265200000|2020-12-06 14:33:20|595.51|593.51|595.52|593.52|595.57|593.57|595.41|593.41|23
1607265210000|2020-12-06 14:33:30|595.51|593.51|595.49|593.49|595.53|593.53|595.49|593.49|16
1607265220000|2020-12-06 14:33:40|595.5|593.5|595.63|593.63|595.66|593.66|595.49|593.49|20
1607265230000|2020-12-06 14:33:50|595.62|593.62|595.76|593.76|595.81|593.81|595.62|593.62|22
1607265240000|2020-12-06 14:34:00|595.74|593.74|595.69|593.69|595.75|593.75|595.69|593.69|21
1607265250000|2020-12-06 14:34:10|595.7|593.7|595.58|593.58|595.7|593.7|595.58|593.58|28
1607265260000|2020-12-06 14:34:20|595.61|593.61|595.58|593.58|595.64|593.64|595.57|593.57|24
1607265270000|2020-12-06 14:34:30|595.57|593.57|595.26|593.26|595.57|593.57|595.26|593.26|17
1607265280000|2020-12-06 14:34:40|595.27|593.27|595.14|593.14|595.27|593.27|595.08|593.08|20
1607265290000|2020-12-06 14:34:50|595.16|593.16|595.14|593.14|595.18|593.18|595.09|593.09|24
1607265300000|2020-12-06 14:35:00|595.15|593.15|595.23|593.23|595.29|593.29|595.15|593.15|20
1607265310000|2020-12-06 14:35:10|595.2|593.2|595.37|593.37|595.37|593.37|595.19|593.19|18
1607265320000|2020-12-06 14:35:20|595.36|593.36|595.21|593.21|595.36|593.36|595.21|593.21|18
1607265330000|2020-12-06 14:35:30|595.2|593.2|595.21|593.21|595.28|593.28|595.2|593.2|29
1607265340000|2020-12-06 14:35:40|595.19|593.19|595.16|593.16|595.19|593.19|595.11|593.11|16
1607265350000|2020-12-06 14:35:50|595.18|593.18|595.23|593.23|595.25|593.25|595.18|593.18|9
1607265360000|2020-12-06 14:36:00|595.22|593.22|595.19|593.19|595.23|593.23|595.13|593.13|18
1607265370000|2020-12-06 14:36:10|595.17|593.17|595.5|593.5|595.51|593.51|595.17|593.17|16
1607265380000|2020-12-06 14:36:20|595.54|593.54|595.55|593.55|595.56|593.56|595.54|593.54|5
1607265390000|2020-12-06 14:36:30|595.56|593.56|595.65|593.65|595.65|593.65|595.53|593.53|14
1607265400000|2020-12-06 14:36:40|595.67|593.67|595.6|593.6|595.69|593.69|595.57|593.57|28
1607265410000|2020-12-06 14:36:50|595.61|593.61|595.7|593.7|595.72|593.72|595.61|593.61|25
1607265420000|2020-12-06 14:37:00|595.71|593.71|595.78|593.78|595.78|593.78|595.7|593.7|8
1607265430000|2020-12-06 14:37:10|595.77|593.77|595.77|593.77|595.79|593.79|595.76|593.76|6
1607265440000|2020-12-06 14:37:20|595.78|593.78|595.83|593.83|595.84|593.84|595.78|593.78|9
1607265450000|2020-12-06 14:37:30|595.82|593.82|595.81|593.81|595.83|593.83|595.79|593.79|14
1607265460000|2020-12-06 14:37:40|595.82|593.82|595.82|593.82|595.82|593.82|595.82|593.82|1
1607265470000|2020-12-06 14:37:50|595.84|593.84|595.86|593.86|595.86|593.86|595.82|593.82|10
1607265480000|2020-12-06 14:38:00|595.84|593.84|595.85|593.85|595.9|593.9|595.84|593.84|21
1607265490000|2020-12-06 14:38:10|595.87|593.87|595.79|593.79|595.87|593.87|595.79|593.79|20
1607265500000|2020-12-06 14:38:20|595.8|593.8|595.77|593.77|595.8|593.8|595.73|593.73|17
1607265510000|2020-12-06 14:38:30|595.76|593.76|595.64|593.64|595.79|593.79|595.62|593.62|23
1607265520000|2020-12-06 14:38:40|595.65|593.65|595.71|593.71|595.72|593.72|595.64|593.64|17
1607265530000|2020-12-06 14:38:50|595.67|593.67|595.75|593.75|595.78|593.78|595.67|593.67|20
1607265540000|2020-12-06 14:39:00|595.73|593.73|595.83|593.83|595.83|593.83|595.73|593.73|19
1607265550000|2020-12-06 14:39:10|595.86|593.86|595.69|593.69|595.86|593.86|595.68|593.68|19
1607265560000|2020-12-06 14:39:20|595.68|593.68|595.67|593.67|595.71|593.71|595.67|593.67|13
1607265570000|2020-12-06 14:39:30|595.68|593.68|595.7|593.7|595.71|593.71|595.68|593.68|13
1607265580000|2020-12-06 14:39:40|595.71|593.71|595.71|593.71|595.71|593.71|595.7|593.7|5
1607265590000|2020-12-06 14:39:50|595.7|593.7|595.69|593.69|595.7|593.7|595.67|593.67|12
1607265600000|2020-12-06 14:40:00|595.68|593.68|595.45|593.45|595.69|593.69|595.45|593.45|9
1607265610000|2020-12-06 14:40:10|595.42|593.42|595.41|593.41|595.42|593.42|595.39|593.39|12
1607265620000|2020-12-06 14:40:20|595.39|593.39|595.26|593.26|595.39|593.39|595.23|593.23|21
1607265630000|2020-12-06 14:40:30|595.25|593.25|595.25|593.25|595.27|593.27|595.24|593.24|18
1607265640000|2020-12-06 14:40:40|595.24|593.24|595.39|593.39|595.39|593.39|595.19|593.19|24
1607265650000|2020-12-06 14:40:50|595.35|593.35|595.36|593.36|595.37|593.37|595.35|593.35|8
1607265660000|2020-12-06 14:41:00|595.39|593.39|595.35|593.35|595.39|593.39|595.31|593.31|17
1607265670000|2020-12-06 14:41:10|595.36|593.36|595.22|593.22|595.36|593.36|595.22|593.22|14
1607265680000|2020-12-06 14:41:20|595.21|593.21|595.19|593.19|595.23|593.23|595.18|593.18|15
1607265690000|2020-12-06 14:41:30|595.16|593.16|595.01|593.01|595.17|593.17|595.01|593.01|22
1607265700000|2020-12-06 14:41:40|594.98|592.98|594.85|592.85|594.99|592.99|594.84|592.84|17
1607265710000|2020-12-06 14:41:50|594.86|592.86|594.86|592.86|594.88|592.88|594.84|592.84|18
1607265720000|2020-12-06 14:42:00|594.87|592.87|594.91|592.91|594.92|592.92|594.86|592.86|15
1607265730000|2020-12-06 14:42:10|594.92|592.92|595.19|593.19|595.19|593.19|594.91|592.91|18
1607265740000|2020-12-06 14:42:20|595.2|593.2|595.21|593.21|595.23|593.23|595.18|593.18|20
1607265750000|2020-12-06 14:42:30|595.2|593.2|595.09|593.09|595.22|593.22|595.09|593.09|15
1607265760000|2020-12-06 14:42:40|595.05|593.05|595.03|593.03|595.06|593.06|595.02|593.02|17
1607265770000|2020-12-06 14:42:50|595.04|593.04|594.95|592.95|595.09|593.09|594.95|592.95|25
1607265780000|2020-12-06 14:43:00|594.94|592.94|594.9|592.9|594.94|592.94|594.89|592.89|14
1607265790000|2020-12-06 14:43:10|594.89|592.89|594.94|592.94|594.95|592.95|594.89|592.89|17
1607265800000|2020-12-06 14:43:20|594.95|592.95|594.93|592.93|594.96|592.96|594.93|592.93|14
1607265810000|2020-12-06 14:43:30|594.92|592.92|595.04|593.04|595.04|593.04|594.92|592.92|15
1607265820000|2020-12-06 14:43:40|595.02|593.02|594.98|592.98|595.02|593.02|594.98|592.98|19
1607265830000|2020-12-06 14:43:50|594.99|592.99|594.93|592.93|594.99|592.99|594.93|592.93|15
1607265840000|2020-12-06 14:44:00|594.95|592.95|594.97|592.97|595|593|594.95|592.95|5
1607265850000|2020-12-06 14:44:10|595|593|594.96|592.96|595|593|594.96|592.96|5
1607265860000|2020-12-06 14:44:20|594.98|592.98|594.98|592.98|594.98|592.98|594.96|592.96|7
1607265870000|2020-12-06 14:44:30|594.97|592.97|594.9|592.9|594.97|592.97|594.9|592.9|10
1607265880000|2020-12-06 14:44:40|594.88|592.88|594.89|592.89|594.89|592.89|594.86|592.86|6
1607265890000|2020-12-06 14:44:50|594.9|592.9|594.9|592.9|594.91|592.91|594.88|592.88|16
1607265900000|2020-12-06 14:45:00|594.91|592.91|594.9|592.9|594.91|592.91|594.89|592.89|10
1607265910000|2020-12-06 14:45:10|594.91|592.91|594.81|592.81|594.92|592.92|594.79|592.79|14
1607265920000|2020-12-06 14:45:20|594.82|592.82|594.8|592.8|594.82|592.82|594.79|592.79|6
1607265930000|2020-12-06 14:45:30|594.78|592.78|594.76|592.76|594.81|592.81|594.76|592.76|11
1607265940000|2020-12-06 14:45:40|594.77|592.77|594.7|592.7|594.77|592.77|594.7|592.7|15
1607265950000|2020-12-06 14:45:50|594.69|592.69|594.64|592.64|594.69|592.69|594.64|592.64|7
1607265960000|2020-12-06 14:46:00|594.63|592.63|593.9|591.9|594.65|592.65|593.89|591.89|29
1607265970000|2020-12-06 14:46:10|593.87|591.87|593.68|591.68|593.87|591.87|593.68|591.68|22
1607265980000|2020-12-06 14:46:20|593.69|591.69|593.63|591.63|593.82|591.82|593.63|591.63|19
1607265990000|2020-12-06 14:46:30|593.64|591.64|593.5|591.5|593.67|591.67|593.48|591.48|28
1607266000000|2020-12-06 14:46:40|593.48|591.48|593.19|591.19|593.48|591.48|593.18|591.18|21
1607266010000|2020-12-06 14:46:50|593.22|591.22|593.4|591.4|593.4|591.4|593.22|591.22|10
1607266020000|2020-12-06 14:47:00|593.38|591.38|593.63|591.63|593.63|591.63|593.38|591.38|30
1607266030000|2020-12-06 14:47:10|593.64|591.64|593.73|591.73|593.92|591.92|593.6|591.6|35
1607266040000|2020-12-06 14:47:20|593.74|591.74|593.88|591.88|593.96|591.96|593.74|591.74|31
1607266050000|2020-12-06 14:47:30|593.9|591.9|593.77|591.77|593.9|591.9|593.75|591.75|22
1607266060000|2020-12-06 14:47:40|593.75|591.75|594.09|592.09|594.09|592.09|593.75|591.75|18
1607266070000|2020-12-06 14:47:50|594.08|592.08|593.99|591.99|594.11|592.11|593.99|591.99|10
1607266080000|2020-12-06 14:48:00|593.98|591.98|593.98|591.98|594|592|593.97|591.97|19
1607266090000|2020-12-06 14:48:10|593.99|591.99|593.98|591.98|594.02|592.02|593.97|591.97|11
1607266100000|2020-12-06 14:48:20|593.99|591.99|594.15|592.15|594.15|592.15|593.98|591.98|24
1607266110000|2020-12-06 14:48:30|594.14|592.14|594.11|592.11|594.14|592.14|594.11|592.11|16
1607266120000|2020-12-06 14:48:40|594.12|592.12|594.12|592.12|594.14|592.14|594.11|592.11|9
1607266130000|2020-12-06 14:48:50|594.11|592.11|594.1|592.1|594.11|592.11|594.09|592.09|12
1607266140000|2020-12-06 14:49:00|594.11|592.11|594.13|592.13|594.14|592.14|594.1|592.1|14
1607266150000|2020-12-06 14:49:10|594.12|592.12|593.84|591.84|594.13|592.13|593.82|591.82|18
1607266160000|2020-12-06 14:49:20|593.8|591.8|593.87|591.87|593.87|591.87|593.77|591.77|16
1607266170000|2020-12-06 14:49:30|593.91|591.91|594.03|592.03|594.03|592.03|593.91|591.91|11
1607266180000|2020-12-06 14:49:40|593.99|591.99|593.93|591.93|593.99|591.99|593.91|591.91|18
1607266190000|2020-12-06 14:49:50|593.92|591.92|593.96|591.96|593.96|591.96|593.88|591.88|12
1607266200000|2020-12-06 14:50:00|593.95|591.95|593.98|591.98|594.01|592.01|593.94|591.94|16
1607266210000|2020-12-06 14:50:10|593.99|591.99|594|592|594.03|592.03|593.99|591.99|22
1607266220000|2020-12-06 14:50:20|593.99|591.99|594.03|592.03|594.03|592.03|593.99|591.99|6
1607266230000|2020-12-06 14:50:30|594.04|592.04|594.06|592.06|594.07|592.07|594.01|592.01|7
1607266240000|2020-12-06 14:50:40|594.07|592.07|594.48|592.48|594.48|592.48|594.06|592.06|24
1607266250000|2020-12-06 14:50:50|594.49|592.49|594.6|592.6|594.6|592.6|594.49|592.49|12
1607266260000|2020-12-06 14:51:00|594.58|592.58|594.24|592.24|594.58|592.58|594.24|592.24|21
1607266270000|2020-12-06 14:51:10|594.17|592.17|594.08|592.08|594.17|592.17|594.08|592.08|8
1607266280000|2020-12-06 14:51:20|594.07|592.07|594.04|592.04|594.07|592.07|594.04|592.04|2
1607266290000|2020-12-06 14:51:30|594.01|592.01|593.89|591.89|594.01|592.01|593.87|591.87|13
1607266300000|2020-12-06 14:51:40|593.9|591.9|593.89|591.89|593.91|591.91|593.89|591.89|6
1607266310000|2020-12-06 14:51:50|593.9|591.9|594.03|592.03|594.03|592.03|593.89|591.89|14
1607266320000|2020-12-06 14:52:00|594.02|592.02|594.02|592.02|594.04|592.04|594.01|592.01|5
1607266330000|2020-12-06 14:52:10|593.98|591.98|593.96|591.96|593.98|591.98|593.94|591.94|15
1607266340000|2020-12-06 14:52:20|593.93|591.93|594|592|594.01|592.01|593.93|591.93|16
1607266350000|2020-12-06 14:52:30|593.98|591.98|594.01|592.01|594.03|592.03|593.96|591.96|8
1607266360000|2020-12-06 14:52:40|593.99|591.99|594|592|594|592|593.99|591.99|2
1607266370000|2020-12-06 14:52:50|594.01|592.01|594.02|592.02|594.03|592.03|594.01|592.01|4
1607266380000|2020-12-06 14:53:00|594.03|592.03|593.9|591.9|594.03|592.03|593.9|591.9|16
1607266390000|2020-12-06 14:53:10|593.92|591.92|593.93|591.93|593.93|591.93|593.91|591.91|7
1607266410000|2020-12-06 14:53:30|593.94|591.94|594.04|592.04|594.05|592.05|593.94|591.94|7
1607266420000|2020-12-06 14:53:40|594.05|592.05|594.39|592.39|594.41|592.41|594.05|592.05|18
1607266430000|2020-12-06 14:53:50|594.4|592.4|594.53|592.53|594.54|592.54|594.39|592.39|13
1607266440000|2020-12-06 14:54:00|594.52|592.52|594.44|592.44|594.53|592.53|594.43|592.43|15
1607266450000|2020-12-06 14:54:10|594.46|592.46|594.58|592.58|594.6|592.6|594.43|592.43|22
1607266460000|2020-12-06 14:54:20|594.6|592.6|594.54|592.54|594.6|592.6|594.54|592.54|16
1607266470000|2020-12-06 14:54:30|594.52|592.52|594.31|592.31|594.52|592.52|594.3|592.3|12
1607266480000|2020-12-06 14:54:40|594.29|592.29|594.48|592.48|594.49|592.49|594.29|592.29|16
1607266490000|2020-12-06 14:54:50|594.49|592.49|594.53|592.53|594.54|592.54|594.49|592.49|10
1607266500000|2020-12-06 14:55:00|594.52|592.52|594.52|592.52|594.54|592.54|594.51|592.51|8
1607266510000|2020-12-06 14:55:10|594.53|592.53|594.54|592.54|594.54|592.54|594.53|592.53|2
1607266520000|2020-12-06 14:55:20|594.55|592.55|594.6|592.6|594.6|592.6|594.53|592.53|16
1607266530000|2020-12-06 14:55:30|594.63|592.63|594.7|592.7|594.7|592.7|594.62|592.62|14
1607266540000|2020-12-06 14:55:40|594.69|592.69|594.68|592.68|594.7|592.7|594.68|592.68|4
1607266550000|2020-12-06 14:55:50|594.69|592.69|594.69|592.69|594.69|592.69|594.68|592.68|7
1607266560000|2020-12-06 14:56:00|594.68|592.68|594.67|592.67|594.71|592.71|594.67|592.67|14
1607266570000|2020-12-06 14:56:10|594.68|592.68|594.79|592.79|594.79|592.79|594.67|592.67|16
1607266580000|2020-12-06 14:56:20|594.8|592.8|594.91|592.91|594.91|592.91|594.79|592.79|23
1607266590000|2020-12-06 14:56:30|594.96|592.96|595.09|593.09|595.1|593.1|594.96|592.96|12
1607266600000|2020-12-06 14:56:40|595.11|593.11|595.42|593.42|595.42|593.42|595.11|593.11|16
1607266610000|2020-12-06 14:56:50|595.41|593.41|595.49|593.49|595.49|593.49|595.41|593.41|13
1607266620000|2020-12-06 14:57:00|595.48|593.48|595.48|593.48|595.53|593.53|595.48|593.48|14
1607266630000|2020-12-06 14:57:10|595.5|593.5|595.48|593.48|595.5|593.5|595.47|593.47|9
1607266640000|2020-12-06 14:57:20|595.49|593.49|595.48|593.48|595.49|593.49|595.47|593.47|16
1607266650000|2020-12-06 14:57:30|595.49|593.49|595.64|593.64|595.66|593.66|595.48|593.48|15
1607266660000|2020-12-06 14:57:40|595.66|593.66|595.89|593.89|595.89|593.89|595.66|593.66|17
1607266670000|2020-12-06 14:57:50|595.9|593.9|595.94|593.94|595.94|593.94|595.87|593.87|13
1607266680000|2020-12-06 14:58:00|595.95|593.95|596.21|594.21|596.21|594.21|595.95|593.95|27
1607266690000|2020-12-06 14:58:10|596.18|594.18|596.16|594.16|596.21|594.21|596.16|594.16|19
1607266700000|2020-12-06 14:58:20|596.18|594.18|595.87|593.87|596.21|594.21|595.87|593.87|24
1607266710000|2020-12-06 14:58:30|595.88|593.88|595.7|593.7|595.88|593.88|595.61|593.61|30
1607266720000|2020-12-06 14:58:40|595.68|593.68|595.64|593.64|595.71|593.71|595.59|593.59|18
1607266730000|2020-12-06 14:58:50|595.65|593.65|595.55|593.55|595.66|593.66|595.55|593.55|16
1607266740000|2020-12-06 14:59:00|595.56|593.56|595.7|593.7|595.71|593.71|595.56|593.56|19
1607266750000|2020-12-06 14:59:10|595.68|593.68|595.64|593.64|595.68|593.68|595.62|593.62|12
1607266760000|2020-12-06 14:59:20|595.63|593.63|595.75|593.75|595.75|593.75|595.63|593.63|22
1607266770000|2020-12-06 14:59:30|595.74|593.74|595.74|593.74|595.75|593.75|595.7|593.7|11
1607266780000|2020-12-06 14:59:40|595.75|593.75|595.81|593.81|595.82|593.82|595.71|593.71|16
1607266790000|2020-12-06 14:59:50|595.8|593.8|595.79|593.79|595.81|593.81|595.79|593.79|6
1607266800000|2020-12-06 15:00:00|595.8|593.8|595.86|593.86|595.86|593.86|595.8|593.8|11
1607266810000|2020-12-06 15:00:10|595.88|593.88|595.87|593.87|595.9|593.9|595.87|593.87|9
1607266820000|2020-12-06 15:00:20|595.88|593.88|595.95|593.95|595.97|593.97|595.86|593.86|18
1607266830000|2020-12-06 15:00:30|595.96|593.96|595.94|593.94|595.96|593.96|595.91|593.91|16
1607266840000|2020-12-06 15:00:40|595.92|593.92|595.86|593.86|595.92|593.92|595.86|593.86|7
1607266850000|2020-12-06 15:00:50|595.85|593.85|595.85|593.85|595.87|593.87|595.85|593.85|14
1607266860000|2020-12-06 15:01:00|595.84|593.84|595.86|593.86|595.87|593.87|595.78|593.78|20
1607266870000|2020-12-06 15:01:10|595.87|593.87|595.86|593.86|595.87|593.87|595.76|593.76|15
1607266880000|2020-12-06 15:01:20|595.85|593.85|595.85|593.85|595.87|593.87|595.85|593.85|15
1607266890000|2020-12-06 15:01:30|595.86|593.86|595.82|593.82|595.87|593.87|595.82|593.82|16
1607266900000|2020-12-06 15:01:40|595.83|593.83|595.78|593.78|595.83|593.83|595.72|593.72|17
1607266910000|2020-12-06 15:01:50|595.79|593.79|595.76|593.76|595.81|593.81|595.76|593.76|11
1607266920000|2020-12-06 15:02:00|595.74|593.74|595.84|593.84|595.85|593.85|595.74|593.74|15
1607266930000|2020-12-06 15:02:10|595.85|593.85|595.87|593.87|595.87|593.87|595.83|593.83|19
1607266940000|2020-12-06 15:02:20|595.86|593.86|595.9|593.9|595.9|593.9|595.84|593.84|19
1607266950000|2020-12-06 15:02:30|595.94|593.94|596.69|594.69|596.7|594.7|595.94|593.94|28
1607266960000|2020-12-06 15:02:40|596.68|594.68|596.67|594.67|596.75|594.75|596.66|594.66|27
1607266970000|2020-12-06 15:02:50|596.71|594.71|596.92|594.92|596.94|594.94|596.71|594.71|26
1607266980000|2020-12-06 15:03:00|596.96|594.96|597.25|595.25|597.3|595.3|596.96|594.96|22
1607266990000|2020-12-06 15:03:10|597.24|595.24|597.23|595.23|597.36|595.36|597.23|595.23|29
1607267000000|2020-12-06 15:03:20|597.21|595.21|597.31|595.31|597.31|595.31|597.21|595.21|21
1607267010000|2020-12-06 15:03:30|597.33|595.33|597.6|595.6|597.68|595.68|597.28|595.28|21
1607267020000|2020-12-06 15:03:40|597.59|595.59|597.35|595.35|597.59|595.59|597.35|595.35|25
1607267030000|2020-12-06 15:03:50|597.34|595.34|597.36|595.36|597.39|595.39|597.34|595.34|18
1607267040000|2020-12-06 15:04:00|597.39|595.39|597.45|595.45|597.48|595.48|597.33|595.33|20
1607267050000|2020-12-06 15:04:10|597.47|595.47|597.41|595.41|597.47|595.47|597.41|595.41|6
1607267060000|2020-12-06 15:04:20|597.42|595.42|597.18|595.18|597.42|595.42|597.18|595.18|17
1607267070000|2020-12-06 15:04:30|597.14|595.14|597.16|595.16|597.18|595.18|597.13|595.13|16
1607267080000|2020-12-06 15:04:40|597.15|595.15|597.31|595.31|597.35|595.35|597.14|595.14|22
1607267090000|2020-12-06 15:04:50|597.3|595.3|597.13|595.13|597.31|595.31|597.12|595.12|21
1607267100000|2020-12-06 15:05:00|597.14|595.14|597.18|595.18|597.23|595.23|597.07|595.07|23
1607267110000|2020-12-06 15:05:10|597.19|595.19|597.17|595.17|597.19|595.19|597.17|595.17|5
1607267120000|2020-12-06 15:05:20|597.26|595.26|597.19|595.19|597.26|595.26|597.19|595.19|16
1607267130000|2020-12-06 15:05:30|597.2|595.2|597.16|595.16|597.26|595.26|597.15|595.15|18
1607267140000|2020-12-06 15:05:40|597.17|595.17|597.08|595.08|597.17|595.17|597.06|595.06|15
1607267150000|2020-12-06 15:05:50|597.1|595.1|596.92|594.92|597.1|595.1|596.92|594.92|15
1607267160000|2020-12-06 15:06:00|596.9|594.9|596.85|594.85|596.97|594.97|596.85|594.85|21
1607267170000|2020-12-06 15:06:10|596.86|594.86|596.84|594.84|596.87|594.87|596.82|594.82|8
1607267180000|2020-12-06 15:06:20|596.83|594.83|596.7|594.7|596.84|594.84|596.7|594.7|9
1607267190000|2020-12-06 15:06:30|596.69|594.69|596.74|594.74|596.75|594.75|596.69|594.69|14
1607267200000|2020-12-06 15:06:40|596.75|594.75|596.76|594.76|596.77|594.77|596.74|594.74|22
1607267210000|2020-12-06 15:06:50|596.77|594.77|596.76|594.76|596.77|594.77|596.75|594.75|8
1607267220000|2020-12-06 15:07:00|596.75|594.75|596.61|594.61|596.75|594.75|596.61|594.61|4
1607267230000|2020-12-06 15:07:10|596.58|594.58|596.54|594.54|596.58|594.58|596.54|594.54|8
1607267240000|2020-12-06 15:07:20|596.53|594.53|596.56|594.56|596.58|594.58|596.51|594.51|23
1607267250000|2020-12-06 15:07:30|596.53|594.53|596.5|594.5|596.55|594.55|596.49|594.49|8
1607267260000|2020-12-06 15:07:40|596.51|594.51|596.63|594.63|596.65|594.65|596.51|594.51|15
1607267270000|2020-12-06 15:07:50|596.64|594.64|596.58|594.58|596.65|594.65|596.58|594.58|22
1607267280000|2020-12-06 15:08:00|596.59|594.59|596.53|594.53|596.59|594.59|596.53|594.53|11
1607267290000|2020-12-06 15:08:10|596.54|594.54|596.48|594.48|596.55|594.55|596.47|594.47|16
1607267300000|2020-12-06 15:08:20|596.49|594.49|596.48|594.48|596.49|594.49|596.48|594.48|10
1607267310000|2020-12-06 15:08:30|596.47|594.47|596.45|594.45|596.48|594.48|596.45|594.45|10
1607267320000|2020-12-06 15:08:40|596.46|594.46|596.49|594.49|596.51|594.51|596.46|594.46|17
1607267330000|2020-12-06 15:08:50|596.48|594.48|596.5|594.5|596.53|594.53|596.48|594.48|12
1607267340000|2020-12-06 15:09:00|596.49|594.49|596.49|594.49|596.51|594.51|596.48|594.48|11
1607267350000|2020-12-06 15:09:10|596.51|594.51|596.47|594.47|596.51|594.51|596.47|594.47|9
1607267360000|2020-12-06 15:09:20|596.46|594.46|596.32|594.32|596.46|594.46|596.32|594.32|10
1607267370000|2020-12-06 15:09:30|596.3|594.3|596.22|594.22|596.33|594.33|596.22|594.22|5
1607267380000|2020-12-06 15:09:40|596.24|594.24|596.23|594.23|596.27|594.27|596.23|594.23|21
1607267390000|2020-12-06 15:09:50|596.21|594.21|596.16|594.16|596.22|594.22|596.16|594.16|15
1607267400000|2020-12-06 15:10:00|596.15|594.15|596.02|594.02|596.17|594.17|596.02|594.02|19
1607267410000|2020-12-06 15:10:10|596.03|594.03|596.21|594.21|596.23|594.23|596.03|594.03|18
1607267420000|2020-12-06 15:10:20|596.22|594.22|596.12|594.12|596.22|594.22|596.11|594.11|14
1607267430000|2020-12-06 15:10:30|596.11|594.11|596.1|594.1|596.13|594.13|596.09|594.09|16
1607267440000|2020-12-06 15:10:40|596.11|594.11|596.25|594.25|596.27|594.27|596.1|594.1|15
1607267450000|2020-12-06 15:10:50|596.29|594.29|596.4|594.4|596.41|594.41|596.29|594.29|19
1607267460000|2020-12-06 15:11:00|596.39|594.39|596.29|594.29|596.39|594.39|596.25|594.25|15
1607267470000|2020-12-06 15:11:10|596.28|594.28|596.23|594.23|596.33|594.33|596.21|594.21|18
1607267480000|2020-12-06 15:11:20|596.21|594.21|596.05|594.05|596.23|594.23|596.03|594.03|17
1607267490000|2020-12-06 15:11:30|596.04|594.04|595.95|593.95|596.05|594.05|595.94|593.94|16
1607267500000|2020-12-06 15:11:40|595.98|593.98|595.97|593.97|595.99|593.99|595.95|593.95|25
1607267510000|2020-12-06 15:11:50|595.96|593.96|595.96|593.96|596.01|594.01|595.95|593.95|23
1607267520000|2020-12-06 15:12:00|595.95|593.95|595.98|593.98|596.01|594.01|595.95|593.95|13
1607267530000|2020-12-06 15:12:10|595.99|593.99|595.99|593.99|595.99|593.99|595.97|593.97|10
1607267540000|2020-12-06 15:12:20|595.98|593.98|595.99|593.99|596|594|595.98|593.98|11
1607267550000|2020-12-06 15:12:30|595.98|593.98|596.05|594.05|596.05|594.05|595.97|593.97|21
1607267560000|2020-12-06 15:12:40|596.07|594.07|596.04|594.04|596.08|594.08|596.01|594.01|19
1607267570000|2020-12-06 15:12:50|596.02|594.02|596.07|594.07|596.09|594.09|596.01|594.01|13
1607267580000|2020-12-06 15:13:00|596.05|594.05|596.19|594.19|596.21|594.21|596.05|594.05|22
1607267590000|2020-12-06 15:13:10|596.21|594.21|596.16|594.16|596.21|594.21|596.15|594.15|11
1607267600000|2020-12-06 15:13:20|596.13|594.13|596.02|594.02|596.16|594.16|596.02|594.02|6
1607267610000|2020-12-06 15:13:30|596.01|594.01|595.98|593.98|596.01|594.01|595.98|593.98|7
1607267620000|2020-12-06 15:13:40|595.97|593.97|595.93|593.93|595.97|593.97|595.9|593.9|15
1607267630000|2020-12-06 15:13:50|595.91|593.91|595.97|593.97|595.97|593.97|595.9|593.9|15
1607267640000|2020-12-06 15:14:00|595.96|593.96|595.87|593.87|595.97|593.97|595.86|593.86|8
1607267650000|2020-12-06 15:14:10|595.92|593.92|596.02|594.02|596.05|594.05|595.92|593.92|22
1607267660000|2020-12-06 15:14:20|596|594|596.01|594.01|596.02|594.02|595.95|593.95|21
1607267670000|2020-12-06 15:14:30|596|594|595.98|593.98|596|594|595.94|593.94|10
1607267680000|2020-12-06 15:14:40|596.03|594.03|595.96|593.96|596.03|594.03|595.94|593.94|23
1607267690000|2020-12-06 15:14:50|595.95|593.95|595.97|593.97|595.97|593.97|595.95|593.95|11
1607267700000|2020-12-06 15:15:00|595.99|593.99|595.99|593.99|596.02|594.02|595.94|593.94|19
1607267710000|2020-12-06 15:15:10|596.02|594.02|596.14|594.14|596.14|594.14|595.95|593.95|19
1607267720000|2020-12-06 15:15:20|596.16|594.16|596.08|594.08|596.26|594.26|596.08|594.08|17
1607267730000|2020-12-06 15:15:30|596.1|594.1|596.24|594.24|596.24|594.24|596.1|594.1|13
1607267740000|2020-12-06 15:15:40|596.23|594.23|596.21|594.21|596.26|594.26|596.21|594.21|12
1607267750000|2020-12-06 15:15:50|596.23|594.23|596.21|594.21|596.24|594.24|596.2|594.2|13
1607267760000|2020-12-06 15:16:00|596.22|594.22|596.03|594.03|596.22|594.22|596.03|594.03|19
1607267770000|2020-12-06 15:16:10|595.99|593.99|595.97|593.97|596.03|594.03|595.96|593.96|14
1607267780000|2020-12-06 15:16:20|595.96|593.96|595.97|593.97|595.97|593.97|595.94|593.94|9
1607267790000|2020-12-06 15:16:30|595.96|593.96|595.95|593.95|595.97|593.97|595.95|593.95|15
1607267800000|2020-12-06 15:16:40|595.96|593.96|595.92|593.92|595.96|593.96|595.89|593.89|12
1607267810000|2020-12-06 15:16:50|595.93|593.93|595.94|593.94|595.96|593.96|595.93|593.93|7
1607267820000|2020-12-06 15:17:00|595.96|593.96|596.11|594.11|596.13|594.13|595.96|593.96|11
1607267830000|2020-12-06 15:17:10|596.1|594.1|596.04|594.04|596.1|594.1|596.04|594.04|11
1607267840000|2020-12-06 15:17:20|596.03|594.03|596.03|594.03|596.07|594.07|595.99|593.99|21
1607267850000|2020-12-06 15:17:30|595.98|593.98|596.09|594.09|596.09|594.09|595.96|593.96|23
1607267860000|2020-12-06 15:17:40|596.08|594.08|596.06|594.06|596.09|594.09|596.05|594.05|20
1607267870000|2020-12-06 15:17:50|596.04|594.04|595.93|593.93|596.04|594.04|595.93|593.93|12
1607267880000|2020-12-06 15:18:00|595.94|593.94|595.94|593.94|595.95|593.95|595.93|593.93|14
1607267890000|2020-12-06 15:18:10|595.95|593.95|595.93|593.93|595.95|593.95|595.93|593.93|15
1607267900000|2020-12-06 15:18:20|595.94|593.94|595.92|593.92|595.94|593.94|595.91|593.91|17
1607267910000|2020-12-06 15:18:30|595.91|593.91|595.89|593.89|595.91|593.91|595.89|593.89|12
1607267920000|2020-12-06 15:18:40|595.9|593.9|595.88|593.88|595.9|593.9|595.87|593.87|11
1607267930000|2020-12-06 15:18:50|595.87|593.87|595.82|593.82|595.88|593.88|595.8|593.8|18
1607267940000|2020-12-06 15:19:00|595.83|593.83|595.9|593.9|595.92|593.92|595.82|593.82|16
1607267950000|2020-12-06 15:19:10|595.89|593.89|595.9|593.9|595.91|593.91|595.89|593.89|14
1607267960000|2020-12-06 15:19:20|595.91|593.91|595.91|593.91|595.91|593.91|595.88|593.88|19
1607267970000|2020-12-06 15:19:30|595.9|593.9|595.88|593.88|595.91|593.91|595.88|593.88|16
1607267980000|2020-12-06 15:19:40|595.87|593.87|595.85|593.85|595.88|593.88|595.85|593.85|19
1607267990000|2020-12-06 15:19:50|595.86|593.86|595.89|593.89|595.91|593.91|595.83|593.83|13
1607268000000|2020-12-06 15:20:00|595.9|593.9|595.87|593.87|595.9|593.9|595.86|593.86|7
1607268010000|2020-12-06 15:20:10|595.89|593.89|595.89|593.89|595.9|593.9|595.88|593.88|9
1607268020000|2020-12-06 15:20:20|595.88|593.88|595.89|593.89|595.91|593.91|595.88|593.88|10
1607268030000|2020-12-06 15:20:30|595.88|593.88|595.87|593.87|595.89|593.89|595.87|593.87|7
1607268040000|2020-12-06 15:20:40|595.85|593.85|595.82|593.82|595.85|593.85|595.8|593.8|13
1607268050000|2020-12-06 15:20:50|595.83|593.83|595.83|593.83|595.85|593.85|595.81|593.81|17
1607268060000|2020-12-06 15:21:00|595.78|593.78|595.84|593.84|595.85|593.85|595.78|593.78|19
1607268070000|2020-12-06 15:21:10|595.85|593.85|595.84|593.84|595.85|593.85|595.82|593.82|11
1607268080000|2020-12-06 15:21:20|595.82|593.82|595.79|593.79|595.83|593.83|595.79|593.79|8
1607268090000|2020-12-06 15:21:30|595.78|593.78|595.76|593.76|595.79|593.79|595.76|593.76|15
1607268100000|2020-12-06 15:21:40|595.77|593.77|595.54|593.54|595.77|593.77|595.53|593.53|20
1607268110000|2020-12-06 15:21:50|595.47|593.47|595.36|593.36|595.48|593.48|595.34|593.34|21
1607268120000|2020-12-06 15:22:00|595.35|593.35|595.35|593.35|595.38|593.38|595.24|593.24|19
1607268130000|2020-12-06 15:22:10|595.39|593.39|595.59|593.59|595.61|593.61|595.38|593.38|19
1607268140000|2020-12-06 15:22:20|595.53|593.53|595.45|593.45|595.57|593.57|595.45|593.45|23
1607268150000|2020-12-06 15:22:30|595.46|593.46|595.37|593.37|595.46|593.46|595.33|593.33|13
1607268160000|2020-12-06 15:22:40|595.36|593.36|595.23|593.23|595.37|593.37|595.23|593.23|6
1607268170000|2020-12-06 15:22:50|595.22|593.22|595.26|593.26|595.26|593.26|595.22|593.22|5
1607268180000|2020-12-06 15:23:00|595.28|593.28|595.24|593.24|595.28|593.28|595.19|593.19|16
1607268190000|2020-12-06 15:23:10|595.25|593.25|595.3|593.3|595.31|593.31|595.24|593.24|16
1607268200000|2020-12-06 15:23:20|595.29|593.29|595.28|593.28|595.3|593.3|595.28|593.28|10
1607268210000|2020-12-06 15:23:30|595.29|593.29|595.19|593.19|595.29|593.29|595.17|593.17|29
1607268220000|2020-12-06 15:23:40|595.2|593.2|595.14|593.14|595.22|593.22|595.14|593.14|23
1607268230000|2020-12-06 15:23:50|595.15|593.15|595.13|593.13|595.16|593.16|595.11|593.11|16
1607268240000|2020-12-06 15:24:00|595.09|593.09|595.15|593.15|595.15|593.15|595.08|593.08|15
1607268250000|2020-12-06 15:24:10|595.14|593.14|595.1|593.1|595.16|593.16|595.1|593.1|19
1607268260000|2020-12-06 15:24:20|595.11|593.11|595.1|593.1|595.12|593.12|595.1|593.1|11
1607268270000|2020-12-06 15:24:30|595.11|593.11|595.1|593.1|595.13|593.13|595.07|593.07|28
1607268280000|2020-12-06 15:24:40|595.11|593.11|595.12|593.12|595.13|593.13|595.05|593.05|21
1607268290000|2020-12-06 15:24:50|595.1|593.1|595.09|593.09|595.12|593.12|595.07|593.07|17
1607268300000|2020-12-06 15:25:00|595.1|593.1|595.09|593.09|595.11|593.11|595.09|593.09|8
1607268310000|2020-12-06 15:25:10|595.1|593.1|595.25|593.25|595.26|593.26|595.09|593.09|6
1607268320000|2020-12-06 15:25:20|595.26|593.26|595.38|593.38|595.4|593.4|595.25|593.25|13
1607268330000|2020-12-06 15:25:30|595.4|593.4|595.43|593.43|595.43|593.43|595.39|593.39|26
1607268340000|2020-12-06 15:25:40|595.42|593.42|595.44|593.44|595.45|593.45|595.42|593.42|14
1607268350000|2020-12-06 15:25:50|595.45|593.45|595.73|593.73|595.75|593.75|595.45|593.45|22
1607268360000|2020-12-06 15:26:00|595.71|593.71|595.67|593.67|595.79|593.79|595.64|593.64|17
1607268370000|2020-12-06 15:26:10|595.66|593.66|595.67|593.67|595.67|593.67|595.61|593.61|12
1607268380000|2020-12-06 15:26:20|595.66|593.66|595.74|593.74|595.74|593.74|595.6|593.6|14
1607268390000|2020-12-06 15:26:30|595.73|593.73|595.79|593.79|595.79|593.79|595.72|593.72|19
1607268400000|2020-12-06 15:26:40|595.81|593.81|595.85|593.85|595.9|593.9|595.8|593.8|20
1607268410000|2020-12-06 15:26:50|595.86|593.86|595.91|593.91|595.91|593.91|595.85|593.85|21
1607268420000|2020-12-06 15:27:00|596.01|594.01|595.82|593.82|596.05|594.05|595.82|593.82|25
1607268430000|2020-12-06 15:27:10|595.83|593.83|595.82|593.82|595.83|593.83|595.81|593.81|7
1607268440000|2020-12-06 15:27:20|595.83|593.83|595.87|593.87|595.87|593.87|595.83|593.83|16
1607268450000|2020-12-06 15:27:30|595.86|593.86|595.85|593.85|595.88|593.88|595.85|593.85|14
1607268460000|2020-12-06 15:27:40|595.86|593.86|595.68|593.68|595.87|593.87|595.68|593.68|23
1607268470000|2020-12-06 15:27:50|595.69|593.69|595.49|593.49|595.69|593.69|595.48|593.48|23
1607268480000|2020-12-06 15:28:00|595.5|593.5|595.5|593.5|595.51|593.51|595.34|593.34|31
1607268490000|2020-12-06 15:28:10|595.51|593.51|595.37|593.37|595.52|593.52|595.37|593.37|24
1607268500000|2020-12-06 15:28:20|595.38|593.38|595.36|593.36|595.38|593.38|595.32|593.32|18
1607268510000|2020-12-06 15:28:30|595.35|593.35|595.25|593.25|595.37|593.37|595.25|593.25|18
1607268520000|2020-12-06 15:28:40|595.26|593.26|595.06|593.06|595.27|593.27|595.05|593.05|24
1607268530000|2020-12-06 15:28:50|595.05|593.05|595|593|595.05|593.05|594.96|592.96|16
1607268540000|2020-12-06 15:29:00|595.01|593.01|595|593|595.03|593.03|595|593|20
1607268550000|2020-12-06 15:29:10|595.05|593.05|595.67|593.67|595.67|593.67|595.05|593.05|23
1607268560000|2020-12-06 15:29:20|595.68|593.68|595.59|593.59|595.72|593.72|595.59|593.59|13
1607268570000|2020-12-06 15:29:30|595.6|593.6|595.72|593.72|595.73|593.73|595.6|593.6|15
1607268580000|2020-12-06 15:29:40|595.71|593.71|595.63|593.63|595.72|593.72|595.62|593.62|18
1607268590000|2020-12-06 15:29:50|595.64|593.64|595.6|593.6|595.64|593.64|595.6|593.6|15
1607268600000|2020-12-06 15:30:00|595.61|593.61|595.41|593.41|595.61|593.61|595.4|593.4|24
1607268610000|2020-12-06 15:30:10|595.42|593.42|595.35|593.35|595.42|593.42|595.34|593.34|16
1607268620000|2020-12-06 15:30:20|595.33|593.33|595.27|593.27|595.33|593.33|595.27|593.27|22
1607268630000|2020-12-06 15:30:30|595.23|593.23|595.07|593.07|595.23|593.23|595.06|593.06|19
1607268640000|2020-12-06 15:30:40|595.03|593.03|594.92|592.92|595.03|593.03|594.91|592.91|15
1607268650000|2020-12-06 15:30:50|594.77|592.77|594.77|592.77|594.78|592.78|594.77|592.77|3
1607268660000|2020-12-06 15:31:00|594.78|592.78|594.81|592.81|594.87|592.87|594.78|592.78|17
1607268670000|2020-12-06 15:31:10|594.82|592.82|594.82|592.82|594.84|592.84|594.82|592.82|14
1607268680000|2020-12-06 15:31:20|594.83|592.83|594.9|592.9|594.96|592.96|594.79|592.79|24
1607268690000|2020-12-06 15:31:30|594.86|592.86|594.95|592.95|594.95|592.95|594.84|592.84|27
1607268700000|2020-12-06 15:31:40|594.96|592.96|594.99|592.99|594.99|592.99|594.94|592.94|17
1607268710000|2020-12-06 15:31:50|594.97|592.97|595.03|593.03|595.03|593.03|594.95|592.95|19
1607268720000|2020-12-06 15:32:00|595.04|593.04|595.26|593.26|595.27|593.27|595.04|593.04|26
1607268730000|2020-12-06 15:32:10|595.29|593.29|595.4|593.4|595.4|593.4|595.19|593.19|27
1607268740000|2020-12-06 15:32:20|595.37|593.37|595.27|593.27|595.38|593.38|595.26|593.26|20
1607268750000|2020-12-06 15:32:30|595.25|593.25|595.06|593.06|595.25|593.25|595.06|593.06|22
1607268760000|2020-12-06 15:32:40|595.05|593.05|595.05|593.05|595.08|593.08|595.03|593.03|21
1607268770000|2020-12-06 15:32:50|595.04|593.04|595.01|593.01|595.05|593.05|595.01|593.01|17
1607268780000|2020-12-06 15:33:00|595.02|593.02|595.05|593.05|595.05|593.05|595.02|593.02|22
1607268790000|2020-12-06 15:33:10|595.03|593.03|595.06|593.06|595.08|593.08|595.03|593.03|14
1607268800000|2020-12-06 15:33:20|595.07|593.07|595.17|593.17|595.19|593.19|595.06|593.06|16
1607268810000|2020-12-06 15:33:30|595.16|593.16|595.19|593.19|595.22|593.22|595.15|593.15|16
1607268820000|2020-12-06 15:33:40|595.21|593.21|595.2|593.2|595.22|593.22|595.19|593.19|19
1607268830000|2020-12-06 15:33:50|595.21|593.21|595.27|593.27|595.27|593.27|595.21|593.21|18
1607268840000|2020-12-06 15:34:00|595.29|593.29|595.37|593.37|595.37|593.37|595.29|593.29|14
1607268850000|2020-12-06 15:34:10|595.36|593.36|595.33|593.33|595.37|593.37|595.33|593.33|8
1607268860000|2020-12-06 15:34:20|595.36|593.36|595.35|593.35|595.39|593.39|595.35|593.35|8
1607268870000|2020-12-06 15:34:30|595.36|593.36|595.34|593.34|595.36|593.36|595.34|593.34|5
1607268880000|2020-12-06 15:34:40|595.35|593.35|595.19|593.19|595.36|593.36|595.18|593.18|13
1607268890000|2020-12-06 15:34:50|595.2|593.2|595.24|593.24|595.24|593.24|595.2|593.2|3
1607268900000|2020-12-06 15:35:00|595.26|593.26|595.33|593.33|595.33|593.33|595.25|593.25|15
1607268910000|2020-12-06 15:35:10|595.32|593.32|595.33|593.33|595.33|593.33|595.32|593.32|8
1607268920000|2020-12-06 15:35:20|595.34|593.34|595.37|593.37|595.39|593.39|595.34|593.34|9
1607268930000|2020-12-06 15:35:30|595.36|593.36|595.35|593.35|595.37|593.37|595.35|593.35|4
1607268940000|2020-12-06 15:35:40|595.36|593.36|595.37|593.37|595.39|593.39|595.35|593.35|10
1607268950000|2020-12-06 15:35:50|595.38|593.38|595.41|593.41|595.42|593.42|595.37|593.37|14
1607268960000|2020-12-06 15:36:00|595.42|593.42|595.39|593.39|595.47|593.47|595.38|593.38|17
1607268970000|2020-12-06 15:36:10|595.4|593.4|595.4|593.4|595.41|593.41|595.34|593.34|14
1607268990000|2020-12-06 15:36:30|595.39|593.39|595.4|593.4|595.4|593.4|595.39|593.39|2
1607269000000|2020-12-06 15:36:40|595.39|593.39|595.4|593.4|595.4|593.4|595.38|593.38|6
1607269010000|2020-12-06 15:36:50|595.39|593.39|595.38|593.38|595.4|593.4|595.36|593.36|12
1607269020000|2020-12-06 15:37:00|595.39|593.39|595.42|593.42|595.42|593.42|595.39|593.39|3
1607269030000|2020-12-06 15:37:10|595.43|593.43|595.43|593.43|595.43|593.43|595.43|593.43|1
1607269040000|2020-12-06 15:37:20|595.45|593.45|595.63|593.63|595.63|593.63|595.45|593.45|23
1607269050000|2020-12-06 15:37:30|595.65|593.65|595.72|593.72|595.75|593.75|595.63|593.63|12
1607269060000|2020-12-06 15:37:40|595.82|593.82|595.77|593.77|595.86|593.86|595.77|593.77|23
1607269070000|2020-12-06 15:37:50|595.76|593.76|595.73|593.73|595.76|593.76|595.69|593.69|10
1607269080000|2020-12-06 15:38:00|595.8|593.8|595.92|593.92|595.95|593.95|595.8|593.8|11
1607269090000|2020-12-06 15:38:10|595.93|593.93|595.86|593.86|595.93|593.93|595.82|593.82|18
1607269100000|2020-12-06 15:38:20|595.85|593.85|595.83|593.83|595.85|593.85|595.83|593.83|7
1607269110000|2020-12-06 15:38:30|595.82|593.82|595.79|593.79|595.83|593.83|595.77|593.77|14
1607269120000|2020-12-06 15:38:40|595.78|593.78|595.7|593.7|595.79|593.79|595.66|593.66|19
1607269130000|2020-12-06 15:38:50|595.69|593.69|595.67|593.67|595.7|593.7|595.67|593.67|15
1607269140000|2020-12-06 15:39:00|595.69|593.69|595.72|593.72|595.72|593.72|595.69|593.69|10
1607269150000|2020-12-06 15:39:10|595.71|593.71|595.72|593.72|595.72|593.72|595.7|593.7|8
1607269160000|2020-12-06 15:39:20|595.73|593.73|595.75|593.75|595.75|593.75|595.73|593.73|17
1607269170000|2020-12-06 15:39:30|595.74|593.74|595.74|593.74|595.76|593.76|595.74|593.74|15
1607269180000|2020-12-06 15:39:40|595.75|593.75|595.8|593.8|595.81|593.81|595.75|593.75|18
1607269190000|2020-12-06 15:39:50|595.82|593.82|595.95|593.95|595.95|593.95|595.79|593.79|25
1607269200000|2020-12-06 15:40:00|595.96|593.96|595.92|593.92|595.96|593.96|595.92|593.92|15
1607269210000|2020-12-06 15:40:10|595.91|593.91|595.95|593.95|595.98|593.98|595.91|593.91|14
1607269220000|2020-12-06 15:40:20|595.96|593.96|595.95|593.95|595.96|593.96|595.93|593.93|17
1607269230000|2020-12-06 15:40:30|595.96|593.96|595.95|593.95|595.97|593.97|595.94|593.94|22
1607269240000|2020-12-06 15:40:40|595.96|593.96|595.86|593.86|595.96|593.96|595.83|593.83|16
1607269250000|2020-12-06 15:40:50|595.87|593.87|595.88|593.88|595.89|593.89|595.85|593.85|16
1607269260000|2020-12-06 15:41:00|595.87|593.87|595.91|593.91|595.91|593.91|595.87|593.87|12
1607269270000|2020-12-06 15:41:10|595.88|593.88|595.85|593.85|595.88|593.88|595.84|593.84|12
1607269280000|2020-12-06 15:41:20|595.84|593.84|595.87|593.87|595.88|593.88|595.84|593.84|17
1607269290000|2020-12-06 15:41:30|595.88|593.88|595.75|593.75|595.88|593.88|595.75|593.75|13
1607269300000|2020-12-06 15:41:40|595.76|593.76|595.78|593.78|595.82|593.82|595.76|593.76|13
1607269310000|2020-12-06 15:41:50|595.77|593.77|595.86|593.86|595.86|593.86|595.77|593.77|14
1607269320000|2020-12-06 15:42:00|595.87|593.87|595.83|593.83|595.87|593.87|595.81|593.81|11
1607269330000|2020-12-06 15:42:10|595.82|593.82|595.87|593.87|595.87|593.87|595.82|593.82|9
1607269340000|2020-12-06 15:42:20|595.86|593.86|596.06|594.06|596.06|594.06|595.86|593.86|10
1607269350000|2020-12-06 15:42:30|596.07|594.07|596.03|594.03|596.07|594.07|596.01|594.01|9
1607269360000|2020-12-06 15:42:40|596.04|594.04|595.97|593.97|596.06|594.06|595.97|593.97|8
1607269370000|2020-12-06 15:42:50|596.01|594.01|596.08|594.08|596.08|594.08|596|594|21
1607269380000|2020-12-06 15:43:00|596.06|594.06|596.08|594.08|596.14|594.14|596.04|594.04|14
1607269390000|2020-12-06 15:43:10|596.13|594.13|596.16|594.16|596.16|594.16|596.05|594.05|15
1607269400000|2020-12-06 15:43:20|596.13|594.13|596.15|594.15|596.15|594.15|596.13|594.13|2
1607269410000|2020-12-06 15:43:30|596.17|594.17|596.23|594.23|596.23|594.23|596.17|594.17|6
1607269420000|2020-12-06 15:43:40|596.24|594.24|596.09|594.09|596.24|594.24|596.08|594.08|12
1607269430000|2020-12-06 15:43:50|596.06|594.06|596.08|594.08|596.08|594.08|596.03|594.03|16
1607269440000|2020-12-06 15:44:00|596.07|594.07|596.07|594.07|596.07|594.07|596.06|594.06|5
1607269450000|2020-12-06 15:44:10|596.08|594.08|596.06|594.06|596.08|594.08|596.06|594.06|3
1607269460000|2020-12-06 15:44:20|596.07|594.07|596.06|594.06|596.08|594.08|596.02|594.02|4
1607269470000|2020-12-06 15:44:30|596.07|594.07|596.09|594.09|596.09|594.09|596.05|594.05|6
1607269480000|2020-12-06 15:44:40|596.08|594.08|596.18|594.18|596.18|594.18|596.07|594.07|9
1607269490000|2020-12-06 15:44:50|596.19|594.19|596.2|594.2|596.21|594.21|596.18|594.18|10
1607269500000|2020-12-06 15:45:00|596.25|594.25|596.19|594.19|596.25|594.25|596.16|594.16|16
1607269510000|2020-12-06 15:45:10|596.17|594.17|596.18|594.18|596.21|594.21|596.17|594.17|17
1607269520000|2020-12-06 15:45:20|596.2|594.2|596.19|594.19|596.2|594.2|596.16|594.16|24
1607269530000|2020-12-06 15:45:30|596.2|594.2|596.18|594.18|596.2|594.2|596.17|594.17|14
1607269540000|2020-12-06 15:45:40|596.13|594.13|595.99|593.99|596.16|594.16|595.98|593.98|24
1607269550000|2020-12-06 15:45:50|596|594|595.97|593.97|596|594|595.95|593.95|15
1607269560000|2020-12-06 15:46:00|595.85|593.85|595.86|593.86|595.86|593.86|595.85|593.85|2
1607269570000|2020-12-06 15:46:10|595.85|593.85|595.97|593.97|595.98|593.98|595.85|593.85|14
1607269580000|2020-12-06 15:46:20|595.98|593.98|595.97|593.97|596.01|594.01|595.97|593.97|7
1607269590000|2020-12-06 15:46:30|595.96|593.96|595.95|593.95|595.97|593.97|595.91|593.91|16
1607269600000|2020-12-06 15:46:40|595.96|593.96|595.97|593.97|595.98|593.98|595.96|593.96|5
1607269610000|2020-12-06 15:46:50|595.96|593.96|595.8|593.8|595.97|593.97|595.8|593.8|20
1607269620000|2020-12-06 15:47:00|595.81|593.81|595.87|593.87|595.87|593.87|595.79|593.79|7
1607269630000|2020-12-06 15:47:10|595.85|593.85|595.81|593.81|595.87|593.87|595.81|593.81|15
1607269640000|2020-12-06 15:47:20|595.78|593.78|595.78|593.78|595.78|593.78|595.78|593.78|1
1607269650000|2020-12-06 15:47:30|595.79|593.79|595.79|593.79|595.79|593.79|595.79|593.79|1
1607269660000|2020-12-06 15:47:40|595.78|593.78|595.56|593.56|595.78|593.78|595.56|593.56|14
1607269670000|2020-12-06 15:47:50|595.53|593.53|595.54|593.54|595.55|593.55|595.53|593.53|4
1607269680000|2020-12-06 15:48:00|595.53|593.53|595.49|593.49|595.54|593.54|595.49|593.49|5
1607269690000|2020-12-06 15:48:10|595.48|593.48|595.32|593.32|595.49|593.49|595.31|593.31|16
1607269700000|2020-12-06 15:48:20|595.34|593.34|595.43|593.43|595.46|593.46|595.29|593.29|15
1607269710000|2020-12-06 15:48:30|595.44|593.44|595.43|593.43|595.46|593.46|595.41|593.41|14
1607269720000|2020-12-06 15:48:40|595.42|593.42|595.55|593.55|595.55|593.55|595.41|593.41|11
1607269730000|2020-12-06 15:48:50|595.56|593.56|595.73|593.73|595.73|593.73|595.53|593.53|17
1607269740000|2020-12-06 15:49:00|595.74|593.74|595.76|593.76|595.78|593.78|595.72|593.72|13
1607269750000|2020-12-06 15:49:10|595.77|593.77|595.85|593.85|595.85|593.85|595.77|593.77|13
1607269760000|2020-12-06 15:49:20|595.84|593.84|595.91|593.91|595.92|593.92|595.83|593.83|14
1607269770000|2020-12-06 15:49:30|595.89|593.89|595.94|593.94|596.05|594.05|595.89|593.89|17
1607269780000|2020-12-06 15:49:40|595.95|593.95|595.88|593.88|595.96|593.96|595.88|593.88|14
1607269790000|2020-12-06 15:49:50|595.91|593.91|595.87|593.87|595.93|593.93|595.86|593.86|14
1607269800000|2020-12-06 15:50:00|595.86|593.86|596.08|594.08|596.08|594.08|595.86|593.86|16
1607269810000|2020-12-06 15:50:10|596.07|594.07|596.03|594.03|596.08|594.08|596.03|594.03|18
1607269820000|2020-12-06 15:50:20|596.02|594.02|596.04|594.04|596.05|594.05|596.01|594.01|21
1607269830000|2020-12-06 15:50:30|596.05|594.05|596.05|594.05|596.05|594.05|596.03|594.03|11
1607269840000|2020-12-06 15:50:40|596.04|594.04|595.88|593.88|596.04|594.04|595.87|593.87|10
1607269850000|2020-12-06 15:50:50|595.87|593.87|595.86|593.86|595.91|593.91|595.86|593.86|8
1607269860000|2020-12-06 15:51:00|595.85|593.85|595.98|593.98|596|594|595.85|593.85|28
1607269870000|2020-12-06 15:51:10|595.96|593.96|596|594|596.01|594.01|595.96|593.96|7
1607269880000|2020-12-06 15:51:20|596.01|594.01|596.01|594.01|596.02|594.02|596.01|594.01|3
1607269890000|2020-12-06 15:51:30|596|594|596.01|594.01|596.01|594.01|596|594|6
1607269900000|2020-12-06 15:51:40|596|594|596.01|594.01|596.02|594.02|596|594|8
1607269910000|2020-12-06 15:51:50|596|594|596|594|596.02|594.02|595.98|593.98|14
1607269920000|2020-12-06 15:52:00|596.01|594.01|596.05|594.05|596.07|594.07|596.01|594.01|14
1607269930000|2020-12-06 15:52:10|596.06|594.06|596.02|594.02|596.06|594.06|596.02|594.02|22
1607269940000|2020-12-06 15:52:20|596.03|594.03|596.03|594.03|596.04|594.04|596.02|594.02|15
1607269950000|2020-12-06 15:52:30|596.04|594.04|596.02|594.02|596.04|594.04|596.01|594.01|6
1607269960000|2020-12-06 15:52:40|596.01|594.01|596.02|594.02|596.03|594.03|596.01|594.01|6
1607269970000|2020-12-06 15:52:50|596.03|594.03|596.07|594.07|596.12|594.12|596.01|594.01|20
1607269980000|2020-12-06 15:53:00|596.06|594.06|596.06|594.06|596.07|594.07|596.05|594.05|11
1607269990000|2020-12-06 15:53:10|596.05|594.05|596.16|594.16|596.17|594.17|596.05|594.05|10
1607270000000|2020-12-06 15:53:20|596.15|594.15|596.16|594.16|596.16|594.16|596.14|594.14|8
1607270010000|2020-12-06 15:53:30|596.15|594.15|595.98|593.98|596.15|594.15|595.98|593.98|18
1607270020000|2020-12-06 15:53:40|595.95|593.95|595.67|593.67|595.95|593.95|595.67|593.67|15
1607270030000|2020-12-06 15:53:50|595.64|593.64|595.52|593.52|595.65|593.65|595.52|593.52|10
1607270040000|2020-12-06 15:54:00|595.5|593.5|595.25|593.25|595.5|593.5|595.24|593.24|19
1607270050000|2020-12-06 15:54:10|595.22|593.22|595.24|593.24|595.25|593.25|595.22|593.22|15
1607270060000|2020-12-06 15:54:20|595.23|593.23|595.35|593.35|595.35|593.35|595.2|593.2|18
1607270070000|2020-12-06 15:54:30|595.34|593.34|595.39|593.39|595.42|593.42|595.32|593.32|16
1607270080000|2020-12-06 15:54:40|595.4|593.4|595.36|593.36|595.41|593.41|595.34|593.34|17
1607270090000|2020-12-06 15:54:50|595.38|593.38|595.27|593.27|595.38|593.38|595.27|593.27|15
1607270100000|2020-12-06 15:55:00|595.28|593.28|595.38|593.38|595.38|593.38|595.27|593.27|17
1607270110000|2020-12-06 15:55:10|595.39|593.39|595.45|593.45|595.45|593.45|595.38|593.38|15
1607270120000|2020-12-06 15:55:20|595.48|593.48|595.58|593.58|595.59|593.59|595.48|593.48|21
1607270130000|2020-12-06 15:55:30|595.59|593.59|595.58|593.58|595.59|593.59|595.56|593.56|5
1607270140000|2020-12-06 15:55:40|595.56|593.56|595.87|593.87|595.87|593.87|595.56|593.56|15
1607270150000|2020-12-06 15:55:50|595.85|593.85|595.92|593.92|596.01|594.01|595.85|593.85|15
1607270160000|2020-12-06 15:56:00|595.93|593.93|596.13|594.13|596.14|594.14|595.93|593.93|12
1607270170000|2020-12-06 15:56:10|596.14|594.14|596.14|594.14|596.16|594.16|596.13|594.13|9
1607270180000|2020-12-06 15:56:20|596.16|594.16|596.14|594.14|596.16|594.16|596.09|594.09|10
1607270190000|2020-12-06 15:56:30|596.13|594.13|595.99|593.99|596.14|594.14|595.99|593.99|14
1607270200000|2020-12-06 15:56:40|596|594|596.15|594.15|596.15|594.15|596|594|12
1607270210000|2020-12-06 15:56:50|596.09|594.09|596.05|594.05|596.09|594.09|596.01|594.01|13
1607270220000|2020-12-06 15:57:00|596.03|594.03|595.85|593.85|596.03|594.03|595.85|593.85|17
1607270230000|2020-12-06 15:57:10|595.84|593.84|595.64|593.64|595.84|593.84|595.62|593.62|16
1607270240000|2020-12-06 15:57:20|595.66|593.66|595.47|593.47|595.73|593.73|595.45|593.45|22
1607270250000|2020-12-06 15:57:30|595.45|593.45|595.51|593.51|595.51|593.51|595.43|593.43|15
1607270260000|2020-12-06 15:57:40|595.52|593.52|595.57|593.57|595.58|593.58|595.51|593.51|11
1607270270000|2020-12-06 15:57:50|595.56|593.56|595.67|593.67|595.67|593.67|595.56|593.56|11
1607270280000|2020-12-06 15:58:00|595.7|593.7|595.73|593.73|595.87|593.87|595.7|593.7|27
1607270290000|2020-12-06 15:58:10|595.74|593.74|595.7|593.7|595.81|593.81|595.7|593.7|22
1607270300000|2020-12-06 15:58:20|595.72|593.72|595.64|593.64|595.72|593.72|595.63|593.63|15
1607270310000|2020-12-06 15:58:30|595.63|593.63|595.81|593.81|595.82|593.82|595.63|593.63|21
1607270320000|2020-12-06 15:58:40|595.79|593.79|595.79|593.79|595.84|593.84|595.75|593.75|15
1607270330000|2020-12-06 15:58:50|595.77|593.77|595.7|593.7|595.8|593.8|595.7|593.7|10
1607270340000|2020-12-06 15:59:00|595.72|593.72|595.73|593.73|595.73|593.73|595.71|593.71|12
1607270350000|2020-12-06 15:59:10|595.72|593.72|595.72|593.72|595.73|593.73|595.72|593.72|9
1607270360000|2020-12-06 15:59:20|595.73|593.73|595.72|593.72|595.74|593.74|595.72|593.72|10
1607270370000|2020-12-06 15:59:30|595.73|593.73|595.87|593.87|595.9|593.9|595.73|593.73|23
1607270380000|2020-12-06 15:59:40|595.88|593.88|595.9|593.9|595.9|593.9|595.87|593.87|9
1607270390000|2020-12-06 15:59:50|595.88|593.88|595.99|593.99|596|594|595.88|593.88|17
1607270400000|2020-12-06 16:00:00|595.98|593.98|595.99|593.99|596.03|594.03|595.98|593.98|18
1607270410000|2020-12-06 16:00:10|595.98|593.98|596.01|594.01|596.02|594.02|595.98|593.98|17
1607270420000|2020-12-06 16:00:20|595.99|593.99|595.97|593.97|596.02|594.02|595.97|593.97|11
1607270430000|2020-12-06 16:00:30|595.96|593.96|595.96|593.96|595.97|593.97|595.96|593.96|9
1607270440000|2020-12-06 16:00:40|595.95|593.95|595.96|593.96|595.97|593.97|595.95|593.95|10
1607270450000|2020-12-06 16:00:50|595.97|593.97|595.96|593.96|595.97|593.97|595.96|593.96|10
1607270460000|2020-12-06 16:01:00|595.97|593.97|595.68|593.68|595.97|593.97|595.68|593.68|18
1607270470000|2020-12-06 16:01:10|595.67|593.67|595.48|593.48|595.67|593.67|595.46|593.46|22
1607270480000|2020-12-06 16:01:20|595.49|593.49|595.32|593.32|595.49|593.49|595.28|593.28|16
1607270490000|2020-12-06 16:01:30|595.3|593.3|595.79|593.79|595.79|593.79|595.3|593.3|25
1607270500000|2020-12-06 16:01:40|595.81|593.81|595.93|593.93|595.98|593.98|595.81|593.81|20
1607270510000|2020-12-06 16:01:50|595.94|593.94|595.99|593.99|596.02|594.02|595.94|593.94|10
1607270520000|2020-12-06 16:02:00|595.98|593.98|595.79|593.79|595.99|593.99|595.79|593.79|10
1607270530000|2020-12-06 16:02:10|595.77|593.77|595.63|593.63|595.78|593.78|595.63|593.63|19
1607270540000|2020-12-06 16:02:20|595.59|593.59|595.63|593.63|595.66|593.66|595.57|593.57|26
1607270550000|2020-12-06 16:02:30|595.62|593.62|595.57|593.57|595.62|593.62|595.56|593.56|14
1607270560000|2020-12-06 16:02:40|595.56|593.56|595.36|593.36|595.58|593.58|595.36|593.36|16
1607270570000|2020-12-06 16:02:50|595.37|593.37|595.41|593.41|595.43|593.43|595.35|593.35|9
1607270580000|2020-12-06 16:03:00|595.45|593.45|595.4|593.4|595.45|593.45|595.37|593.37|14
1607270590000|2020-12-06 16:03:10|595.39|593.39|595.4|593.4|595.42|593.42|595.39|593.39|7
1607270600000|2020-12-06 16:03:20|595.41|593.41|595.52|593.52|595.52|593.52|595.4|593.4|10
1607270610000|2020-12-06 16:03:30|595.53|593.53|595.53|593.53|595.54|593.54|595.5|593.5|13
1607270620000|2020-12-06 16:03:40|595.51|593.51|595.54|593.54|595.54|593.54|595.51|593.51|11
1607270630000|2020-12-06 16:03:50|595.53|593.53|595.63|593.63|595.63|593.63|595.53|593.53|8
1607270640000|2020-12-06 16:04:00|595.66|593.66|595.82|593.82|595.85|593.85|595.66|593.66|18
1607270650000|2020-12-06 16:04:10|595.8|593.8|595.91|593.91|595.91|593.91|595.79|593.79|20
1607270660000|2020-12-06 16:04:20|595.92|593.92|596.15|594.15|596.15|594.15|595.89|593.89|19
1607270670000|2020-12-06 16:04:30|596.16|594.16|596.22|594.22|596.23|594.23|596.15|594.15|9
1607270680000|2020-12-06 16:04:40|596.23|594.23|596.33|594.33|596.34|594.34|596.23|594.23|12
1607270690000|2020-12-06 16:04:50|596.32|594.32|596.42|594.42|596.44|594.44|596.3|594.3|14
1607270700000|2020-12-06 16:05:00|596.41|594.41|597.38|595.38|597.38|595.38|596.41|594.41|30
1607270710000|2020-12-06 16:05:10|597.41|595.41|597.77|595.77|597.82|595.82|597.41|595.41|24
1607270720000|2020-12-06 16:05:20|597.78|595.78|597.97|595.97|597.97|595.97|597.76|595.76|31
1607270730000|2020-12-06 16:05:30|597.94|595.94|598.03|596.03|598.05|596.05|597.92|595.92|27
1607270740000|2020-12-06 16:05:40|598.04|596.04|598.62|596.62|598.72|596.72|598.04|596.04|29
1607270750000|2020-12-06 16:05:50|598.68|596.68|598.69|596.69|598.71|596.71|598.56|596.56|24
1607270760000|2020-12-06 16:06:00|598.68|596.68|598.7|596.7|598.71|596.71|598.66|596.66|18
1607270770000|2020-12-06 16:06:10|598.72|596.72|598.8|596.8|598.8|596.8|598.67|596.67|22
1607270780000|2020-12-06 16:06:20|598.84|596.84|599.06|597.06|599.13|597.13|598.84|596.84|31
1607270790000|2020-12-06 16:06:30|599.07|597.07|599.05|597.05|599.13|597.13|599.05|597.05|17
1607270800000|2020-12-06 16:06:40|599.06|597.06|599.11|597.11|599.12|597.12|599.04|597.04|18
1607270810000|2020-12-06 16:06:50|599.09|597.09|598.86|596.86|599.09|597.09|598.77|596.77|22
1607270820000|2020-12-06 16:07:00|598.81|596.81|598.46|596.46|598.82|596.82|598.32|596.32|29
1607270830000|2020-12-06 16:07:10|598.47|596.47|598.58|596.58|598.58|596.58|598.43|596.43|27
1607270840000|2020-12-06 16:07:20|598.57|596.57|598.93|596.93|598.96|596.96|598.57|596.57|28
1607270850000|2020-12-06 16:07:30|598.92|596.92|598.99|596.99|599.01|597.01|598.91|596.91|21
1607270860000|2020-12-06 16:07:40|598.97|596.97|599.01|597.01|599.01|597.01|598.9|596.9|18
1607270870000|2020-12-06 16:07:50|599|597|598.98|596.98|599.15|597.15|598.98|596.98|21
1607270880000|2020-12-06 16:08:00|598.96|596.96|599.1|597.1|599.1|597.1|598.94|596.94|30
1607270890000|2020-12-06 16:08:10|599.11|597.11|599.16|597.16|599.27|597.27|599.11|597.11|29
1607270900000|2020-12-06 16:08:20|599.15|597.15|599.09|597.09|599.15|597.15|599.06|597.06|18
1607270910000|2020-12-06 16:08:30|599.1|597.1|599.09|597.09|599.15|597.15|599.07|597.07|21
1607270920000|2020-12-06 16:08:40|599.08|597.08|599.02|597.02|599.09|597.09|598.94|596.94|21
1607270930000|2020-12-06 16:08:50|599.01|597.01|598.89|596.89|599.01|597.01|598.89|596.89|18
1607270940000|2020-12-06 16:09:00|598.84|596.84|598.69|596.69|598.85|596.85|598.69|596.69|22
1607270950000|2020-12-06 16:09:10|598.68|596.68|599.03|597.03|599.03|597.03|598.65|596.65|30
1607270960000|2020-12-06 16:09:20|599.02|597.02|598.94|596.94|599.05|597.05|598.91|596.91|17
1607270970000|2020-12-06 16:09:30|598.93|596.93|598.79|596.79|598.94|596.94|598.76|596.76|23
1607270980000|2020-12-06 16:09:40|598.81|596.81|598.82|596.82|598.84|596.84|598.8|596.8|19
1607270990000|2020-12-06 16:09:50|598.83|596.83|598.93|596.93|598.93|596.93|598.77|596.77|27
1607271000000|2020-12-06 16:10:00|598.92|596.92|598.26|596.26|598.93|596.93|598.22|596.22|34
1607271010000|2020-12-06 16:10:10|598.24|596.24|598.63|596.63|598.63|596.63|598.17|596.17|27
1607271020000|2020-12-06 16:10:20|598.66|596.66|598.68|596.68|598.83|596.83|598.66|596.66|23
1607271030000|2020-12-06 16:10:30|598.66|596.66|598.62|596.62|598.85|596.85|598.61|596.61|26
1607271040000|2020-12-06 16:10:40|598.59|596.59|598.4|596.4|598.59|596.59|598.3|596.3|28
1607271050000|2020-12-06 16:10:50|598.37|596.37|598.44|596.44|598.46|596.46|598.35|596.35|22
1607271060000|2020-12-06 16:11:00|598.43|596.43|598.03|596.03|598.44|596.44|598.03|596.03|27
1607271070000|2020-12-06 16:11:10|598.04|596.04|597.86|595.86|598.04|596.04|597.86|595.86|12
1607271080000|2020-12-06 16:11:20|597.84|595.84|598.26|596.26|598.26|596.26|597.8|595.8|26
1607271090000|2020-12-06 16:11:30|598.27|596.27|598.28|596.28|598.29|596.29|598.22|596.22|19
1607271100000|2020-12-06 16:11:40|598.26|596.26|598.38|596.38|598.52|596.52|598.26|596.26|25
1607271110000|2020-12-06 16:11:50|598.36|596.36|598.14|596.14|598.36|596.36|598.14|596.14|23
1607271120000|2020-12-06 16:12:00|598.12|596.12|598.33|596.33|598.33|596.33|598.12|596.12|17
1607271130000|2020-12-06 16:12:10|598.32|596.32|598.46|596.46|598.48|596.48|598.32|596.32|19
1607271140000|2020-12-06 16:12:20|598.45|596.45|598.39|596.39|598.46|596.46|598.39|596.39|12
1607271150000|2020-12-06 16:12:30|598.38|596.38|598.17|596.17|598.38|596.38|598.17|596.17|15
1607271160000|2020-12-06 16:12:40|598.18|596.18|598.1|596.1|598.19|596.19|598.08|596.08|20
1607271170000|2020-12-06 16:12:50|598.08|596.08|598.31|596.31|598.31|596.31|598.08|596.08|24
1607271180000|2020-12-06 16:13:00|598.3|596.3|598.29|596.29|598.31|596.31|598.23|596.23|19
1607271190000|2020-12-06 16:13:10|598.28|596.28|598.23|596.23|598.29|596.29|598.23|596.23|14
1607271200000|2020-12-06 16:13:20|598.22|596.22|598.24|596.24|598.25|596.25|598.18|596.18|15
1607271210000|2020-12-06 16:13:30|598.23|596.23|598.1|596.1|598.25|596.25|598.08|596.08|25
1607271220000|2020-12-06 16:13:40|598.11|596.11|598.31|596.31|598.33|596.33|598.09|596.09|21
1607271230000|2020-12-06 16:13:50|598.32|596.32|598.27|596.27|598.33|596.33|598.25|596.25|15
1607271240000|2020-12-06 16:14:00|598.28|596.28|598.16|596.16|598.28|596.28|598.15|596.15|20
1607271250000|2020-12-06 16:14:10|598.14|596.14|598.06|596.06|598.14|596.14|598|596|21
1607271260000|2020-12-06 16:14:20|598.05|596.05|598.07|596.07|598.08|596.08|597.93|595.93|22
1607271270000|2020-12-06 16:14:30|598.05|596.05|597.99|595.99|598.05|596.05|597.96|595.96|20
1607271280000|2020-12-06 16:14:40|597.98|595.98|598.07|596.07|598.08|596.08|597.98|595.98|18
1607271290000|2020-12-06 16:14:50|598.08|596.08|598.02|596.02|598.08|596.08|598.02|596.02|12
1607271300000|2020-12-06 16:15:00|598.01|596.01|598.3|596.3|598.3|596.3|598|596|29
1607271310000|2020-12-06 16:15:10|598.34|596.34|598.34|596.34|598.42|596.42|598.33|596.33|13
1607271320000|2020-12-06 16:15:20|598.3|596.3|598.32|596.32|598.44|596.44|598.27|596.27|29
1607271330000|2020-12-06 16:15:30|598.28|596.28|598.08|596.08|598.28|596.28|598.08|596.08|22
1607271340000|2020-12-06 16:15:40|598.07|596.07|598.08|596.08|598.21|596.21|598.06|596.06|28
1607271350000|2020-12-06 16:15:50|598.06|596.06|598.07|596.07|598.08|596.08|598.01|596.01|16
1607271360000|2020-12-06 16:16:00|598.06|596.06|597.59|595.59|598.06|596.06|597.59|595.59|30
1607271370000|2020-12-06 16:16:10|597.6|595.6|597.57|595.57|597.61|595.61|597.56|595.56|13
1607271380000|2020-12-06 16:16:20|597.54|595.54|597.43|595.43|597.55|595.55|597.38|595.38|14
1607271390000|2020-12-06 16:16:30|597.4|595.4|597.16|595.16|597.43|595.43|597.13|595.13|23
1607271400000|2020-12-06 16:16:40|597.27|595.27|596.64|594.64|597.32|595.32|596.51|594.51|19
1607271410000|2020-12-06 16:16:50|596.67|594.67|596.89|594.89|596.93|594.93|596.64|594.64|31
1607271420000|2020-12-06 16:17:00|596.9|594.9|596.24|594.24|596.92|594.92|596.24|594.24|24
1607271430000|2020-12-06 16:17:10|596.25|594.25|595.59|593.59|596.25|594.25|595.58|593.58|30
1607271440000|2020-12-06 16:17:20|595.58|593.58|594.73|592.73|595.58|593.58|594.73|592.73|29
1607271450000|2020-12-06 16:17:30|594.74|592.74|595.09|593.09|595.26|593.26|594.74|592.74|30
1607271460000|2020-12-06 16:17:40|595.07|593.07|594.91|592.91|595.07|593.07|594.84|592.84|28
1607271470000|2020-12-06 16:17:50|594.84|592.84|594.25|592.25|594.95|592.95|594.25|592.25|30
1607271480000|2020-12-06 16:18:00|594.2|592.2|593.52|591.52|594.2|592.2|593.5|591.5|31
1607271490000|2020-12-06 16:18:10|593.51|591.51|593.98|591.98|593.99|591.99|593.47|591.47|28
1607271500000|2020-12-06 16:18:20|593.99|591.99|593.96|591.96|594.08|592.08|593.85|591.85|31
1607271510000|2020-12-06 16:18:30|594|592|593.86|591.86|594.34|592.34|593.84|591.84|32
1607271520000|2020-12-06 16:18:40|593.85|591.85|593.85|591.85|594.19|592.19|593.85|591.85|33
1607271530000|2020-12-06 16:18:50|593.86|591.86|593.74|591.74|594.04|592.04|593.74|591.74|34
1607271540000|2020-12-06 16:19:00|593.64|591.64|593.7|591.7|593.77|591.77|593.5|591.5|32
1607271550000|2020-12-06 16:19:10|593.73|591.73|594.02|592.02|594.03|592.03|593.72|591.72|28
1607271560000|2020-12-06 16:19:20|594|592|594.02|592.02|594.06|592.06|593.94|591.94|29
1607271570000|2020-12-06 16:19:30|594.07|592.07|594.47|592.47|594.51|592.51|594.07|592.07|30
1607271580000|2020-12-06 16:19:40|594.49|592.49|594.6|592.6|594.65|592.65|594.4|592.4|23
1607271590000|2020-12-06 16:19:50|594.62|592.62|594.73|592.73|594.75|592.75|594.61|592.61|27
1607271600000|2020-12-06 16:20:00|594.72|592.72|594.63|592.63|594.77|592.77|594.63|592.63|26
1607271610000|2020-12-06 16:20:10|594.6|592.6|594.38|592.38|594.6|592.6|594.27|592.27|27
1607271620000|2020-12-06 16:20:20|594.39|592.39|594.38|592.38|594.4|592.4|594.33|592.33|23
1607271630000|2020-12-06 16:20:30|594.37|592.37|594.47|592.47|594.47|592.47|594.34|592.34|19
1607271640000|2020-12-06 16:20:40|594.46|592.46|594.51|592.51|594.73|592.73|594.46|592.46|28
1607271650000|2020-12-06 16:20:50|594.52|592.52|594.59|592.59|594.63|592.63|594.49|592.49|14
1607271660000|2020-12-06 16:21:00|594.57|592.57|594.21|592.21|594.61|592.61|594.21|592.21|19
1607271670000|2020-12-06 16:21:10|594.23|592.23|594.19|592.19|594.24|592.24|594.11|592.11|21
1607271680000|2020-12-06 16:21:20|594.18|592.18|594.09|592.09|594.18|592.18|594.06|592.06|28
1607271690000|2020-12-06 16:21:30|594.08|592.08|594.04|592.04|594.09|592.09|594.03|592.03|18
1607271700000|2020-12-06 16:21:40|594.05|592.05|594.06|592.06|594.12|592.12|594.04|592.04|19
1607271710000|2020-12-06 16:21:50|594.07|592.07|594.1|592.1|594.21|592.21|594.07|592.07|27
1607271720000|2020-12-06 16:22:00|594.11|592.11|594.2|592.2|594.21|592.21|594.11|592.11|20
1607271730000|2020-12-06 16:22:10|594.19|592.19|594.19|592.19|594.19|592.19|594.15|592.15|25
1607271740000|2020-12-06 16:22:20|594.16|592.16|594.11|592.11|594.19|592.19|594.11|592.11|16
1607271750000|2020-12-06 16:22:30|594.12|592.12|594.18|592.18|594.18|592.18|594.08|592.08|23
1607271760000|2020-12-06 16:22:40|594.17|592.17|594.03|592.03|594.17|592.17|594.03|592.03|21
1607271770000|2020-12-06 16:22:50|594.04|592.04|594.07|592.07|594.07|592.07|593.89|591.89|20
1607271780000|2020-12-06 16:23:00|594.1|592.1|593.89|591.89|594.13|592.13|593.88|591.88|31
1607271790000|2020-12-06 16:23:10|593.88|591.88|593.87|591.87|593.88|591.88|593.8|591.8|19
1607271800000|2020-12-06 16:23:20|593.84|591.84|594.03|592.03|594.04|592.04|593.84|591.84|23
1607271810000|2020-12-06 16:23:30|594.04|592.04|594.03|592.03|594.06|592.06|594.02|592.02|24
1607271820000|2020-12-06 16:23:40|594.05|592.05|593.97|591.97|594.09|592.09|593.97|591.97|14
1607271830000|2020-12-06 16:23:50|593.96|591.96|594.12|592.12|594.12|592.12|593.96|591.96|13
1607271840000|2020-12-06 16:24:00|594.13|592.13|594.03|592.03|594.15|592.15|594.03|592.03|13
1607271850000|2020-12-06 16:24:10|594.05|592.05|594.13|592.13|594.13|592.13|594.03|592.03|16
1607271860000|2020-12-06 16:24:20|594.09|592.09|593.92|591.92|594.15|592.15|593.92|591.92|24
1607271870000|2020-12-06 16:24:30|593.9|591.9|593.87|591.87|593.93|591.93|593.86|591.86|22
1607271880000|2020-12-06 16:24:40|593.86|591.86|593.67|591.67|593.89|591.89|593.67|591.67|21
1607271890000|2020-12-06 16:24:50|593.69|591.69|593.67|591.67|593.69|591.69|593.61|591.61|20
1607271900000|2020-12-06 16:25:00|593.66|591.66|593.59|591.59|593.67|591.67|593.58|591.58|23
1607271910000|2020-12-06 16:25:10|593.58|591.58|593.68|591.68|593.69|591.69|593.57|591.57|25
1607271920000|2020-12-06 16:25:20|593.69|591.69|593.6|591.6|593.69|591.69|593.54|591.54|22
1607271930000|2020-12-06 16:25:30|593.61|591.61|593.5|591.5|593.61|591.61|593.47|591.47|17
1607271940000|2020-12-06 16:25:40|593.44|591.44|593.85|591.85|593.85|591.85|593.42|591.42|25
1607271950000|2020-12-06 16:25:50|594.04|592.04|594.1|592.1|594.29|592.29|594.01|592.01|22
1607271960000|2020-12-06 16:26:00|594.07|592.07|594.09|592.09|594.11|592.11|593.73|591.73|33
1607271970000|2020-12-06 16:26:10|594.13|592.13|594.18|592.18|594.19|592.19|594.06|592.06|26
1607271980000|2020-12-06 16:26:20|594.21|592.21|593.85|591.85|594.22|592.22|593.84|591.84|29
1607271990000|2020-12-06 16:26:30|593.87|591.87|593.94|591.94|594.05|592.05|593.87|591.87|27
1607272000000|2020-12-06 16:26:40|593.96|591.96|593.73|591.73|593.97|591.97|593.71|591.71|25
1607272010000|2020-12-06 16:26:50|593.7|591.7|593.81|591.81|593.88|591.88|593.68|591.68|30
1607272020000|2020-12-06 16:27:00|593.79|591.79|593.77|591.77|593.81|591.81|593.72|591.72|20
1607272030000|2020-12-06 16:27:10|593.79|591.79|593.69|591.69|593.8|591.8|593.68|591.68|19
1607272040000|2020-12-06 16:27:20|593.68|591.68|593.98|591.98|593.98|591.98|593.67|591.67|27
1607272050000|2020-12-06 16:27:30|594.03|592.03|593.97|591.97|594.09|592.09|593.97|591.97|29
1607272060000|2020-12-06 16:27:40|593.96|591.96|593.98|591.98|593.98|591.98|593.81|591.81|16
1607272070000|2020-12-06 16:27:50|593.97|591.97|593.97|591.97|594.07|592.07|593.97|591.97|25
1607272080000|2020-12-06 16:28:00|593.99|591.99|594.07|592.07|594.08|592.08|593.95|591.95|21
1607272090000|2020-12-06 16:28:10|594.09|592.09|594.03|592.03|594.1|592.1|594.02|592.02|19
1607272100000|2020-12-06 16:28:20|594.02|592.02|593.96|591.96|594.04|592.04|593.96|591.96|10
1607272110000|2020-12-06 16:28:30|593.98|591.98|593.99|591.99|594.04|592.04|593.98|591.98|16
1607272120000|2020-12-06 16:28:40|593.98|591.98|594.15|592.15|594.16|592.16|593.98|591.98|23
1607272130000|2020-12-06 16:28:50|594.16|592.16|594.04|592.04|594.16|592.16|594.04|592.04|23
1607272140000|2020-12-06 16:29:00|594.05|592.05|593.87|591.87|594.06|592.06|593.86|591.86|19
1607272150000|2020-12-06 16:29:10|593.88|591.88|593.85|591.85|593.93|591.93|593.81|591.81|23
1607272160000|2020-12-06 16:29:20|593.88|591.88|593.88|591.88|593.94|591.94|593.82|591.82|19
1607272170000|2020-12-06 16:29:30|593.87|591.87|593.91|591.91|593.91|591.91|593.87|591.87|17
1607272180000|2020-12-06 16:29:40|593.92|591.92|593.91|591.91|593.96|591.96|593.91|591.91|13
1607272190000|2020-12-06 16:29:50|593.9|591.9|593.9|591.9|593.99|591.99|593.89|591.89|24
1607272200000|2020-12-06 16:30:00|593.89|591.89|593.88|591.88|593.9|591.9|593.88|591.88|10
1607272210000|2020-12-06 16:30:10|593.89|591.89|593.87|591.87|593.9|591.9|593.86|591.86|11
1607272220000|2020-12-06 16:30:20|593.86|591.86|593.74|591.74|593.87|591.87|593.72|591.72|18
1607272230000|2020-12-06 16:30:30|593.73|591.73|593.84|591.84|593.9|591.9|593.67|591.67|13
1607272240000|2020-12-06 16:30:40|593.85|591.85|594.13|592.13|594.13|592.13|593.85|591.85|17
1607272250000|2020-12-06 16:30:50|594.12|592.12|594.05|592.05|594.13|592.13|594.04|592.04|17
1607272260000|2020-12-06 16:31:00|594.04|592.04|594.02|592.02|594.04|592.04|593.98|591.98|18
1607272270000|2020-12-06 16:31:10|594.01|592.01|593.89|591.89|594.02|592.02|593.89|591.89|17
1607272280000|2020-12-06 16:31:20|593.88|591.88|593.92|591.92|593.93|591.93|593.86|591.86|17
1607272290000|2020-12-06 16:31:30|593.94|591.94|593.86|591.86|593.95|591.95|593.85|591.85|14
1607272300000|2020-12-06 16:31:40|593.85|591.85|593.87|591.87|593.92|591.92|593.85|591.85|19
1607272310000|2020-12-06 16:31:50|593.9|591.9|593.81|591.81|593.92|591.92|593.81|591.81|14
1607272320000|2020-12-06 16:32:00|593.8|591.8|593.79|591.79|593.8|591.8|593.77|591.77|10
1607272330000|2020-12-06 16:32:10|593.8|591.8|593.96|591.96|593.96|591.96|593.8|591.8|16
1607272340000|2020-12-06 16:32:20|593.99|591.99|593.92|591.92|594.03|592.03|593.92|591.92|18
1607272350000|2020-12-06 16:32:30|593.93|591.93|593.96|591.96|593.99|591.99|593.92|591.92|16
1607272360000|2020-12-06 16:32:40|593.98|591.98|593.97|591.97|593.99|591.99|593.96|591.96|14
1607272370000|2020-12-06 16:32:50|593.94|591.94|593.95|591.95|593.96|591.96|593.92|591.92|6
1607272380000|2020-12-06 16:33:00|593.94|591.94|593.92|591.92|593.95|591.95|593.9|591.9|10
1607272390000|2020-12-06 16:33:10|593.95|591.95|593.99|591.99|594.02|592.02|593.95|591.95|14
1607272400000|2020-12-06 16:33:20|594|592|594|592|594|592|593.98|591.98|10
1607272410000|2020-12-06 16:33:30|594.01|592.01|593.98|591.98|594.01|592.01|593.98|591.98|11
1607272420000|2020-12-06 16:33:40|593.97|591.97|594.02|592.02|594.04|592.04|593.97|591.97|9
1607272430000|2020-12-06 16:33:50|594.03|592.03|594.01|592.01|594.04|592.04|594|592|12
1607272440000|2020-12-06 16:34:00|594|592|594|592|594|592|593.98|591.98|5
1607272450000|2020-12-06 16:34:10|594.01|592.01|594|592|594.01|592.01|594|592|2
1607272460000|2020-12-06 16:34:20|594.01|592.01|594.01|592.01|594.02|592.02|594|592|6
1607272470000|2020-12-06 16:34:30|594.03|592.03|593.84|591.84|594.06|592.06|593.83|591.83|23
1607272480000|2020-12-06 16:34:40|593.82|591.82|593.87|591.87|593.87|591.87|593.8|591.8|14
1607272490000|2020-12-06 16:34:50|593.85|591.85|593.97|591.97|594.03|592.03|593.85|591.85|18
1607272500000|2020-12-06 16:35:00|593.96|591.96|593.96|591.96|593.96|591.96|593.96|591.96|1
1607272510000|2020-12-06 16:35:10|593.97|591.97|593.89|591.89|593.97|591.97|593.88|591.88|12
1607272520000|2020-12-06 16:35:20|593.9|591.9|593.87|591.87|593.9|591.9|593.85|591.85|13
1607272530000|2020-12-06 16:35:30|593.89|591.89|593.9|591.9|593.9|591.9|593.88|591.88|11
1607272540000|2020-12-06 16:35:40|593.91|591.91|593.93|591.93|593.95|591.95|593.9|591.9|19
1607272550000|2020-12-06 16:35:50|593.94|591.94|593.81|591.81|593.94|591.94|593.81|591.81|20
1607272560000|2020-12-06 16:36:00|593.82|591.82|593.99|591.99|594.01|592.01|593.8|591.8|21
1607272570000|2020-12-06 16:36:10|593.98|591.98|594.03|592.03|594.03|592.03|593.98|591.98|12
1607272580000|2020-12-06 16:36:20|594.04|592.04|594.16|592.16|594.16|592.16|594.04|592.04|7
1607272590000|2020-12-06 16:36:30|594.17|592.17|594.16|592.16|594.17|592.17|594.15|592.15|4
1607272600000|2020-12-06 16:36:40|594.15|592.15|594.3|592.3|594.3|592.3|594.15|592.15|6
1607272610000|2020-12-06 16:36:50|594.32|592.32|594.34|592.34|594.42|592.42|594.32|592.32|18
1607272620000|2020-12-06 16:37:00|594.33|592.33|594.31|592.31|594.35|592.35|594.28|592.28|21
1607272630000|2020-12-06 16:37:10|594.33|592.33|594.35|592.35|594.35|592.35|594.29|592.29|16
1607272640000|2020-12-06 16:37:20|594.36|592.36|594.34|592.34|594.36|592.36|594.34|592.34|4
1607272650000|2020-12-06 16:37:30|594.32|592.32|594.38|592.38|594.39|592.39|594.31|592.31|17
1607272660000|2020-12-06 16:37:40|594.37|592.37|594.35|592.35|594.39|592.39|594.35|592.35|16
1607272670000|2020-12-06 16:37:50|594.34|592.34|594.33|592.33|594.34|592.34|594.29|592.29|11
1607272680000|2020-12-06 16:38:00|594.35|592.35|594.34|592.34|594.36|592.36|594.34|592.34|15
1607272690000|2020-12-06 16:38:10|594.33|592.33|594.29|592.29|594.33|592.33|594.28|592.28|15
1607272700000|2020-12-06 16:38:20|594.28|592.28|594.36|592.36|594.36|592.36|594.28|592.28|14
1607272710000|2020-12-06 16:38:30|594.37|592.37|594.32|592.32|594.38|592.38|594.31|592.31|18
1607272720000|2020-12-06 16:38:40|594.33|592.33|594.39|592.39|594.4|592.4|594.31|592.31|10
1607272730000|2020-12-06 16:38:50|594.38|592.38|594.44|592.44|594.44|592.44|594.35|592.35|11
1607272740000|2020-12-06 16:39:00|594.45|592.45|594.46|592.46|594.49|592.49|594.44|592.44|13
1607272750000|2020-12-06 16:39:10|594.44|592.44|594.48|592.48|594.48|592.48|594.43|592.43|10
1607272760000|2020-12-06 16:39:20|594.47|592.47|594.47|592.47|594.49|592.49|594.44|592.44|6
1607272770000|2020-12-06 16:39:30|594.45|592.45|594.44|592.44|594.47|592.47|594.38|592.38|23
1607272780000|2020-12-06 16:39:40|594.45|592.45|594.4|592.4|594.47|592.47|594.4|592.4|15
1607272790000|2020-12-06 16:39:50|594.41|592.41|594.41|592.41|594.43|592.43|594.39|592.39|18
1607272800000|2020-12-06 16:40:00|594.42|592.42|594.42|592.42|594.43|592.43|594.41|592.41|13
1607272810000|2020-12-06 16:40:10|594.43|592.43|594.48|592.48|594.48|592.48|594.41|592.41|7
1607272820000|2020-12-06 16:40:20|594.5|592.5|594.51|592.51|594.55|592.55|594.48|592.48|12
1607272830000|2020-12-06 16:40:30|594.52|592.52|594.54|592.54|594.56|592.56|594.51|592.51|10
1607272840000|2020-12-06 16:40:40|594.53|592.53|594.52|592.52|594.53|592.53|594.51|592.51|5
1607272850000|2020-12-06 16:40:50|594.51|592.51|594.55|592.55|594.55|592.55|594.51|592.51|10
1607272860000|2020-12-06 16:41:00|594.53|592.53|594.53|592.53|594.53|592.53|594.52|592.52|3
1607272870000|2020-12-06 16:41:10|594.54|592.54|594.64|592.64|594.65|592.65|594.54|592.54|17
1607272880000|2020-12-06 16:41:20|594.63|592.63|594.59|592.59|594.64|592.64|594.59|592.59|11
1607272890000|2020-12-06 16:41:30|594.6|592.6|594.56|592.56|594.6|592.6|594.56|592.56|4
1607272900000|2020-12-06 16:41:40|594.55|592.55|594.59|592.59|594.6|592.6|594.55|592.55|18
1607272910000|2020-12-06 16:41:50|594.63|592.63|594.68|592.68|594.69|592.69|594.63|592.63|22
1607272920000|2020-12-06 16:42:00|594.67|592.67|594.72|592.72|594.72|592.72|594.64|592.64|17
1607272930000|2020-12-06 16:42:10|594.73|592.73|594.72|592.72|594.73|592.73|594.67|592.67|10
1607272940000|2020-12-06 16:42:20|594.68|592.68|594.73|592.73|594.73|592.73|594.68|592.68|14
1607272950000|2020-12-06 16:42:30|594.72|592.72|594.62|592.62|594.74|592.74|594.62|592.62|17
1607272960000|2020-12-06 16:42:40|594.63|592.63|594.73|592.73|594.74|592.74|594.61|592.61|21
1607272970000|2020-12-06 16:42:50|594.75|592.75|594.8|592.8|594.82|592.82|594.72|592.72|14
1607272980000|2020-12-06 16:43:00|594.78|592.78|594.79|592.79|594.8|592.8|594.76|592.76|19
1607272990000|2020-12-06 16:43:10|594.8|592.8|594.85|592.85|594.85|592.85|594.79|592.79|12
1607273000000|2020-12-06 16:43:20|594.84|592.84|594.82|592.82|594.85|592.85|594.8|592.8|6
1607273010000|2020-12-06 16:43:30|594.83|592.83|594.81|592.81|594.83|592.83|594.8|592.8|11
1607273020000|2020-12-06 16:43:40|594.8|592.8|594.8|592.8|594.82|592.82|594.79|592.79|12
1607273030000|2020-12-06 16:43:50|594.81|592.81|594.85|592.85|594.85|592.85|594.81|592.81|5
1607273040000|2020-12-06 16:44:00|594.86|592.86|594.85|592.85|594.86|592.86|594.85|592.85|6
1607273050000|2020-12-06 16:44:10|594.86|592.86|595.12|593.12|595.12|593.12|594.86|592.86|24
1607273060000|2020-12-06 16:44:20|595.11|593.11|595.18|593.18|595.19|593.19|595.1|593.1|15
1607273070000|2020-12-06 16:44:30|595.19|593.19|595.13|593.13|595.19|593.19|595.1|593.1|27
1607273080000|2020-12-06 16:44:40|595.14|593.14|595.17|593.17|595.19|593.19|595.12|593.12|20
1607273090000|2020-12-06 16:44:50|595.16|593.16|595.24|593.24|595.24|593.24|595.16|593.16|11
1607273100000|2020-12-06 16:45:00|595.16|593.16|595.09|593.09|595.16|593.16|595.08|593.08|15
1607273110000|2020-12-06 16:45:10|595.1|593.1|595.12|593.12|595.12|593.12|595.07|593.07|12
1607273120000|2020-12-06 16:45:20|595.13|593.13|595.04|593.04|595.13|593.13|595.03|593.03|19
1607273130000|2020-12-06 16:45:30|595.02|593.02|594.98|592.98|595.02|593.02|594.91|592.91|28
1607273140000|2020-12-06 16:45:40|594.99|592.99|595.03|593.03|595.06|593.06|594.99|592.99|18
1607273150000|2020-12-06 16:45:50|595.04|593.04|594.93|592.93|595.04|593.04|594.93|592.93|10
1607273160000|2020-12-06 16:46:00|594.95|592.95|595.24|593.24|595.24|593.24|594.94|592.94|19
1607273170000|2020-12-06 16:46:10|595.27|593.27|595.24|593.24|595.28|593.28|595.22|593.22|15
1607273180000|2020-12-06 16:46:20|595.21|593.21|595.23|593.23|595.24|593.24|595.19|593.19|12
1607273190000|2020-12-06 16:46:30|595.22|593.22|595.17|593.17|595.22|593.22|595.17|593.17|5
1607273200000|2020-12-06 16:46:40|595.15|593.15|595.08|593.08|595.18|593.18|595.08|593.08|9
1607273210000|2020-12-06 16:46:50|595.04|593.04|594.99|592.99|595.05|593.05|594.98|592.98|18
1607273220000|2020-12-06 16:47:00|594.98|592.98|595.17|593.17|595.17|593.17|594.98|592.98|15
1607273230000|2020-12-06 16:47:10|595.18|593.18|595.25|593.25|595.26|593.26|595.16|593.16|16
1607273240000|2020-12-06 16:47:20|595.26|593.26|595.03|593.03|595.26|593.26|595.03|593.03|26
1607273250000|2020-12-06 16:47:30|595|593|594.96|592.96|595.01|593.01|594.92|592.92|17
1607273260000|2020-12-06 16:47:40|594.97|592.97|595.02|593.02|595.08|593.08|594.95|592.95|21
1607273270000|2020-12-06 16:47:50|595.03|593.03|595.02|593.02|595.03|593.03|594.98|592.98|21
1607273280000|2020-12-06 16:48:00|595.03|593.03|594.99|592.99|595.09|593.09|594.99|592.99|25
1607273290000|2020-12-06 16:48:10|594.98|592.98|594.97|592.97|595.01|593.01|594.97|592.97|14
1607273300000|2020-12-06 16:48:20|594.99|592.99|594.97|592.97|594.99|592.99|594.97|592.97|3
1607273310000|2020-12-06 16:48:30|594.98|592.98|594.97|592.97|594.98|592.98|594.93|592.93|9
1607273320000|2020-12-06 16:48:40|594.98|592.98|595.03|593.03|595.03|593.03|594.97|592.97|30
1607273330000|2020-12-06 16:48:50|595.01|593.01|595.04|593.04|595.04|593.04|594.96|592.96|18
1607273340000|2020-12-06 16:49:00|595.03|593.03|595.07|593.07|595.07|593.07|595|593|15
1607273350000|2020-12-06 16:49:10|595.15|593.15|595.17|593.17|595.18|593.18|595.14|593.14|19
1607273360000|2020-12-06 16:49:20|595.16|593.16|595.15|593.15|595.16|593.16|595.11|593.11|16
1607273370000|2020-12-06 16:49:30|595.14|593.14|595.13|593.13|595.16|593.16|595.12|593.12|13
1607273380000|2020-12-06 16:49:40|595.12|593.12|595.13|593.13|595.14|593.14|595.11|593.11|14
1607273390000|2020-12-06 16:49:50|595.12|593.12|595.09|593.09|595.14|593.14|595.09|593.09|14
1607273400000|2020-12-06 16:50:00|595.1|593.1|595.12|593.12|595.14|593.14|595.08|593.08|14
1607273410000|2020-12-06 16:50:10|595.13|593.13|595.11|593.11|595.13|593.13|595.11|593.11|13
1607273420000|2020-12-06 16:50:20|595.12|593.12|595.17|593.17|595.17|593.17|595.12|593.12|6
1607273430000|2020-12-06 16:50:30|595.18|593.18|595.19|593.19|595.19|593.19|595.17|593.17|6
1607273440000|2020-12-06 16:50:40|595.18|593.18|595.17|593.17|595.19|593.19|595.14|593.14|11
1607273450000|2020-12-06 16:50:50|595.18|593.18|595.18|593.18|595.19|593.19|595.18|593.18|3
1607273460000|2020-12-06 16:51:00|595.17|593.17|595.17|593.17|595.19|593.19|595.14|593.14|11
1607273470000|2020-12-06 16:51:10|595.19|593.19|595.22|593.22|595.22|593.22|595.15|593.15|20
1607273480000|2020-12-06 16:51:20|595.21|593.21|595.2|593.2|595.21|593.21|595.19|593.19|7
1607273490000|2020-12-06 16:51:30|595.22|593.22|595.22|593.22|595.22|593.22|595.21|593.21|3
1607273500000|2020-12-06 16:51:40|595.21|593.21|595.06|593.06|595.21|593.21|595.06|593.06|11
1607273510000|2020-12-06 16:51:50|595.04|593.04|595.02|593.02|595.05|593.05|594.94|592.94|26
1607273520000|2020-12-06 16:52:00|595.01|593.01|595.07|593.07|595.07|593.07|594.99|592.99|21
1607273530000|2020-12-06 16:52:10|595.06|593.06|595.05|593.05|595.11|593.11|595.05|593.05|22
1607273540000|2020-12-06 16:52:20|595.08|593.08|595.08|593.08|595.1|593.1|595.05|593.05|13
1607273550000|2020-12-06 16:52:30|595.09|593.09|595.16|593.16|595.16|593.16|595.08|593.08|21
1607273560000|2020-12-06 16:52:40|595.17|593.17|595.36|593.36|595.36|593.36|595.17|593.17|9
1607273570000|2020-12-06 16:52:50|595.37|593.37|595.45|593.45|595.52|593.52|595.36|593.36|13
1607273580000|2020-12-06 16:53:00|595.46|593.46|595.54|593.54|595.54|593.54|595.46|593.46|9
1607273590000|2020-12-06 16:53:10|595.56|593.56|595.61|593.61|595.63|593.63|595.53|593.53|22
1607273600000|2020-12-06 16:53:20|595.57|593.57|595.41|593.41|595.59|593.59|595.38|593.38|22
1607273610000|2020-12-06 16:53:30|595.39|593.39|595.46|593.46|595.46|593.46|595.37|593.37|12
1607273620000|2020-12-06 16:53:40|595.47|593.47|595.46|593.46|595.57|593.57|595.41|593.41|19
1607273630000|2020-12-06 16:53:50|595.51|593.51|595.47|593.47|595.53|593.53|595.47|593.47|20
1607273640000|2020-12-06 16:54:00|595.48|593.48|595.51|593.51|595.51|593.51|595.47|593.47|16
1607273650000|2020-12-06 16:54:10|595.5|593.5|595.57|593.57|595.57|593.57|595.5|593.5|6
1607273660000|2020-12-06 16:54:20|595.62|593.62|595.51|593.51|595.64|593.64|595.51|593.51|11
1607273670000|2020-12-06 16:54:30|595.52|593.52|595.53|593.53|595.53|593.53|595.51|593.51|6
1607273680000|2020-12-06 16:54:40|595.52|593.52|595.43|593.43|595.56|593.56|595.41|593.41|17
1607273690000|2020-12-06 16:54:50|595.44|593.44|595.49|593.49|595.5|593.5|595.44|593.44|17
1607273700000|2020-12-06 16:55:00|595.5|593.5|595.52|593.52|595.53|593.53|595.49|593.49|17
1607273710000|2020-12-06 16:55:10|595.53|593.53|595.5|593.5|595.53|593.53|595.48|593.48|12
1607273720000|2020-12-06 16:55:20|595.49|593.49|595.59|593.59|595.61|593.61|595.49|593.49|20
1607273730000|2020-12-06 16:55:30|595.57|593.57|595.61|593.61|595.61|593.61|595.57|593.57|6
1607273740000|2020-12-06 16:55:40|595.62|593.62|595.57|593.57|595.62|593.62|595.54|593.54|16
1607273750000|2020-12-06 16:55:50|595.59|593.59|595.57|593.57|595.6|593.6|595.57|593.57|19
1607273760000|2020-12-06 16:56:00|595.59|593.59|595.57|593.57|595.59|593.59|595.57|593.57|8
1607273770000|2020-12-06 16:56:10|595.58|593.58|595.58|593.58|595.61|593.61|595.58|593.58|10
1607273780000|2020-12-06 16:56:20|595.59|593.59|595.53|593.53|595.59|593.59|595.53|593.53|6
1607273790000|2020-12-06 16:56:30|595.54|593.54|595.54|593.54|595.54|593.54|595.54|593.54|1
1607273800000|2020-12-06 16:56:40|595.53|593.53|595.34|593.34|595.53|593.53|595.34|593.34|15
1607273810000|2020-12-06 16:56:50|595.35|593.35|595.2|593.2|595.35|593.35|595.2|593.2|13
1607273820000|2020-12-06 16:57:00|595.21|593.21|595.18|593.18|595.21|593.21|595.16|593.16|14
1607273830000|2020-12-06 16:57:10|595.16|593.16|595.22|593.22|595.24|593.24|595.16|593.16|7
1607273840000|2020-12-06 16:57:20|595.21|593.21|595.34|593.34|595.34|593.34|595.21|593.21|5
1607273850000|2020-12-06 16:57:30|595.35|593.35|595.35|593.35|595.38|593.38|595.32|593.32|13
1607273860000|2020-12-06 16:57:40|595.36|593.36|595.32|593.32|595.36|593.36|595.32|593.32|5
1607273870000|2020-12-06 16:57:50|595.3|593.3|595.35|593.35|595.36|593.36|595.29|593.29|16
1607273880000|2020-12-06 16:58:00|595.36|593.36|595.24|593.24|595.36|593.36|595.24|593.24|15
1607273890000|2020-12-06 16:58:10|595.25|593.25|595.27|593.27|595.33|593.33|595.23|593.23|16
1607273900000|2020-12-06 16:58:20|595.31|593.31|595.28|593.28|595.32|593.32|595.27|593.27|17
1607273910000|2020-12-06 16:58:30|595.29|593.29|595.29|593.29|595.3|593.3|595.29|593.29|5
1607273920000|2020-12-06 16:58:40|595.3|593.3|595.39|593.39|595.39|593.39|595.3|593.3|9
1607273930000|2020-12-06 16:58:50|595.4|593.4|595.37|593.37|595.4|593.4|595.37|593.37|11
1607273940000|2020-12-06 16:59:00|595.38|593.38|595.28|593.28|595.4|593.4|595.28|593.28|15
1607273950000|2020-12-06 16:59:10|595.27|593.27|595.29|593.29|595.31|593.31|595.24|593.24|26
1607273960000|2020-12-06 16:59:20|595.3|593.3|595.25|593.25|595.31|593.31|595.23|593.23|13
1607273970000|2020-12-06 16:59:30|595.26|593.26|595.34|593.34|595.34|593.34|595.26|593.26|14
1607273980000|2020-12-06 16:59:40|595.35|593.35|595.41|593.41|595.42|593.42|595.35|593.35|14
1607273990000|2020-12-06 16:59:50|595.4|593.4|595.43|593.43|595.43|593.43|595.4|593.4|6
1607274000000|2020-12-06 17:00:00|595.45|593.45|595.7|593.7|595.7|593.7|595.45|593.45|13
1607274010000|2020-12-06 17:00:10|595.72|593.72|595.81|593.81|595.82|593.82|595.72|593.72|12
1607274020000|2020-12-06 17:00:20|595.79|593.79|595.73|593.73|595.8|593.8|595.69|593.69|22
1607274030000|2020-12-06 17:00:30|595.74|593.74|595.99|593.99|595.99|593.99|595.74|593.74|14
1607274040000|2020-12-06 17:00:40|596.01|594.01|595.95|593.95|596.03|594.03|595.92|593.92|14
1607274050000|2020-12-06 17:00:50|595.93|593.93|595.91|593.91|595.94|593.94|595.9|593.9|6
1607274060000|2020-12-06 17:01:00|595.92|593.92|595.94|593.94|595.97|593.97|595.92|593.92|16
1607274070000|2020-12-06 17:01:10|595.92|593.92|595.88|593.88|595.92|593.92|595.86|593.86|13
1607274080000|2020-12-06 17:01:20|595.87|593.87|595.89|593.89|595.9|593.9|595.86|593.86|11
1607274090000|2020-12-06 17:01:30|595.86|593.86|595.7|593.7|595.87|593.87|595.67|593.67|20
1607274100000|2020-12-06 17:01:40|595.67|593.67|595.71|593.71|595.76|593.76|595.66|593.66|19
1607274110000|2020-12-06 17:01:50|595.7|593.7|595.57|593.57|595.7|593.7|595.56|593.56|15
1607274120000|2020-12-06 17:02:00|595.56|593.56|595.69|593.69|595.69|593.69|595.56|593.56|14
1607274130000|2020-12-06 17:02:10|595.7|593.7|595.61|593.61|595.71|593.71|595.6|593.6|14
1607274140000|2020-12-06 17:02:20|595.6|593.6|595.52|593.52|595.6|593.6|595.51|593.51|15
1607274150000|2020-12-06 17:02:30|595.51|593.51|595.36|593.36|595.53|593.53|595.36|593.36|9
1607274160000|2020-12-06 17:02:40|595.37|593.37|595.29|593.29|595.37|593.37|595.29|593.29|9
1607274170000|2020-12-06 17:02:50|595.28|593.28|594.85|592.85|595.28|593.28|594.85|592.85|21
1607274180000|2020-12-06 17:03:00|594.78|592.78|594.86|592.86|594.86|592.86|594.75|592.75|27
1607274190000|2020-12-06 17:03:10|594.73|592.73|594.95|592.95|595|593|594.73|592.73|25
1607274200000|2020-12-06 17:03:20|594.96|592.96|594.97|592.97|595|593|594.94|592.94|18
1607274210000|2020-12-06 17:03:30|594.96|592.96|595.09|593.09|595.09|593.09|594.95|592.95|10
1607274220000|2020-12-06 17:03:40|595.11|593.11|595.18|593.18|595.23|593.23|595.11|593.11|25
1607274230000|2020-12-06 17:03:50|595.19|593.19|595.2|593.2|595.2|593.2|595.17|593.17|7
1607274240000|2020-12-06 17:04:00|595.21|593.21|595.29|593.29|595.31|593.31|595.2|593.2|16
1607274250000|2020-12-06 17:04:10|595.3|593.3|595.48|593.48|595.53|593.53|595.3|593.3|18
1607274260000|2020-12-06 17:04:20|595.52|593.52|595.58|593.58|595.64|593.64|595.48|593.48|17
1607274270000|2020-12-06 17:04:30|595.59|593.59|595.74|593.74|595.74|593.74|595.48|593.48|18
1607274280000|2020-12-06 17:04:40|595.75|593.75|595.68|593.68|595.82|593.82|595.68|593.68|19
1607274290000|2020-12-06 17:04:50|595.7|593.7|595.92|593.92|595.92|593.92|595.67|593.67|23
1607274300000|2020-12-06 17:05:00|595.88|593.88|595.81|593.81|595.88|593.88|595.81|593.81|13
1607274310000|2020-12-06 17:05:10|595.82|593.82|595.84|593.84|595.84|593.84|595.79|593.79|23
1607274320000|2020-12-06 17:05:20|595.85|593.85|595.83|593.83|595.86|593.86|595.82|593.82|16
1607274330000|2020-12-06 17:05:30|595.82|593.82|595.67|593.67|595.83|593.83|595.66|593.66|16
1607274340000|2020-12-06 17:05:40|595.66|593.66|595.51|593.51|595.66|593.66|595.51|593.51|21
1607274350000|2020-12-06 17:05:50|595.44|593.44|595.44|593.44|595.45|593.45|595.44|593.44|5
1607274360000|2020-12-06 17:06:00|595.43|593.43|595.42|593.42|595.44|593.44|595.42|593.42|6
1607274370000|2020-12-06 17:06:10|595.43|593.43|595.41|593.41|595.43|593.43|595.41|593.41|5
1607274380000|2020-12-06 17:06:20|595.52|593.52|595.8|593.8|595.81|593.81|595.52|593.52|22
1607274390000|2020-12-06 17:06:30|595.79|593.79|595.79|593.79|595.83|593.83|595.78|593.78|10
1607274400000|2020-12-06 17:06:40|595.78|593.78|595.79|593.79|595.8|593.8|595.78|593.78|5
1607274410000|2020-12-06 17:06:50|595.78|593.78|595.78|593.78|595.79|593.79|595.76|593.76|5
1607274420000|2020-12-06 17:07:00|595.79|593.79|595.87|593.87|595.98|593.98|595.79|593.79|24
1607274430000|2020-12-06 17:07:10|595.88|593.88|595.87|593.87|595.88|593.88|595.85|593.85|12
1607274440000|2020-12-06 17:07:20|595.86|593.86|595.59|593.59|595.86|593.86|595.59|593.59|20
1607274450000|2020-12-06 17:07:30|595.57|593.57|595.71|593.71|595.73|593.73|595.56|593.56|15
1607274460000|2020-12-06 17:07:40|595.69|593.69|595.7|593.7|595.71|593.71|595.69|593.69|20
1607274470000|2020-12-06 17:07:50|595.69|593.69|595.67|593.67|595.7|593.7|595.67|593.67|9
1607274480000|2020-12-06 17:08:00|595.68|593.68|595.62|593.62|595.69|593.69|595.61|593.61|13
1607274490000|2020-12-06 17:08:10|595.63|593.63|595.61|593.61|595.63|593.63|595.61|593.61|3
1607274500000|2020-12-06 17:08:20|595.6|593.6|595.62|593.62|595.63|593.63|595.6|593.6|6
1607274510000|2020-12-06 17:08:30|595.6|593.6|595.56|593.56|595.6|593.6|595.56|593.56|6
1607274520000|2020-12-06 17:08:40|595.55|593.55|595.54|593.54|595.55|593.55|595.53|593.53|8
1607274530000|2020-12-06 17:08:50|595.55|593.55|595.67|593.67|595.68|593.68|595.55|593.55|15
1607274540000|2020-12-06 17:09:00|595.66|593.66|595.6|593.6|595.69|593.69|595.59|593.59|19
1607274550000|2020-12-06 17:09:10|595.62|593.62|595.61|593.61|595.62|593.62|595.61|593.61|2
1607274560000|2020-12-06 17:09:20|595.62|593.62|595.64|593.64|595.71|593.71|595.62|593.62|14
1607274570000|2020-12-06 17:09:30|595.65|593.65|595.65|593.65|595.67|593.67|595.65|593.65|5
1607274580000|2020-12-06 17:09:40|595.64|593.64|595.62|593.62|595.65|593.65|595.61|593.61|8
1607274590000|2020-12-06 17:09:50|595.6|593.6|595.4|593.4|595.6|593.6|595.4|593.4|14
1607274600000|2020-12-06 17:10:00|595.38|593.38|595.35|593.35|595.4|593.4|595.29|593.29|17
1607274610000|2020-12-06 17:10:10|595.36|593.36|595.3|593.3|595.36|593.36|595.3|593.3|24
1607274620000|2020-12-06 17:10:20|595.31|593.31|595.4|593.4|595.42|593.42|595.3|593.3|22
1607274630000|2020-12-06 17:10:30|595.41|593.41|595.5|593.5|595.5|593.5|595.41|593.41|14
1607274640000|2020-12-06 17:10:40|595.49|593.49|595.71|593.71|595.71|593.71|595.45|593.45|16
1607274650000|2020-12-06 17:10:50|595.72|593.72|595.79|593.79|595.82|593.82|595.69|593.69|19
1607274660000|2020-12-06 17:11:00|595.8|593.8|595.72|593.72|595.8|593.8|595.71|593.71|14
1607274670000|2020-12-06 17:11:10|595.71|593.71|595.72|593.72|595.73|593.73|595.7|593.7|10
1607274680000|2020-12-06 17:11:20|595.71|593.71|595.52|593.52|595.72|593.72|595.52|593.52|19
1607274690000|2020-12-06 17:11:30|595.51|593.51|595.51|593.51|595.51|593.51|595.51|593.51|1
1607274700000|2020-12-06 17:11:40|595.52|593.52|595.51|593.51|595.53|593.53|595.5|593.5|6
1607274710000|2020-12-06 17:11:50|595.5|593.5|595.61|593.61|595.62|593.62|595.5|593.5|22
1607274720000|2020-12-06 17:12:00|595.62|593.62|595.59|593.59|595.63|593.63|595.57|593.57|24
1607274730000|2020-12-06 17:12:10|595.6|593.6|595.63|593.63|595.63|593.63|595.58|593.58|8
1607274740000|2020-12-06 17:12:20|595.62|593.62|595.58|593.58|595.63|593.63|595.57|593.57|14
1607274750000|2020-12-06 17:12:30|595.59|593.59|595.66|593.66|595.67|593.67|595.58|593.58|13
1607274760000|2020-12-06 17:12:40|595.65|593.65|595.71|593.71|595.72|593.72|595.64|593.64|9
1607274770000|2020-12-06 17:12:50|595.73|593.73|595.86|593.86|595.86|593.86|595.73|593.73|8
1607274780000|2020-12-06 17:13:00|595.85|593.85|595.85|593.85|595.86|593.86|595.82|593.82|13
1607274790000|2020-12-06 17:13:10|595.87|593.87|595.95|593.95|595.95|593.95|595.87|593.87|13
1607274800000|2020-12-06 17:13:20|595.96|593.96|596.11|594.11|596.11|594.11|595.96|593.96|20
1607274810000|2020-12-06 17:13:30|596.1|594.1|596.1|594.1|596.12|594.12|596.1|594.1|3
1607274820000|2020-12-06 17:13:40|596.12|594.12|596.16|594.16|596.16|594.16|596.12|594.12|5
1607274830000|2020-12-06 17:13:50|596.15|594.15|596.24|594.24|596.24|594.24|596.15|594.15|14
1607274840000|2020-12-06 17:14:00|596.23|594.23|596.22|594.22|596.24|594.24|596.22|594.22|4
1607274850000|2020-12-06 17:14:10|596.21|594.21|596.23|594.23|596.24|594.24|596.19|594.19|15
1607274860000|2020-12-06 17:14:20|596.25|594.25|596.25|594.25|596.27|594.27|596.22|594.22|11
1607274870000|2020-12-06 17:14:30|596.24|594.24|596.24|594.24|596.26|594.26|596.24|594.24|11
1607274880000|2020-12-06 17:14:40|596.23|594.23|596.44|594.44|596.44|594.44|596.23|594.23|14
1607274890000|2020-12-06 17:14:50|596.45|594.45|596.44|594.44|596.45|594.45|596.41|594.41|17
1607274900000|2020-12-06 17:15:00|596.43|594.43|596.45|594.45|596.46|594.46|596.42|594.42|20
1607274910000|2020-12-06 17:15:10|596.44|594.44|596.49|594.49|596.5|594.5|596.42|594.42|8
1607274920000|2020-12-06 17:15:20|596.5|594.5|596.52|594.52|596.52|594.52|596.5|594.5|5
1607274930000|2020-12-06 17:15:30|596.53|594.53|596.37|594.37|596.53|594.53|596.33|594.33|20
1607274940000|2020-12-06 17:15:40|596.36|594.36|596.33|594.33|596.36|594.36|596.33|594.33|4
1607274950000|2020-12-06 17:15:50|596.32|594.32|596.36|594.36|596.36|594.36|596.32|594.32|10
1607274960000|2020-12-06 17:16:00|596.35|594.35|596.33|594.33|596.36|594.36|596.32|594.32|15
1607274970000|2020-12-06 17:16:10|596.37|594.37|596.49|594.49|596.5|594.5|596.37|594.37|10
1607274980000|2020-12-06 17:16:20|596.48|594.48|596.47|594.47|596.48|594.48|596.46|594.46|3
1607274990000|2020-12-06 17:16:30|596.49|594.49|596.5|594.5|596.51|594.51|596.48|594.48|8
1607275000000|2020-12-06 17:16:40|596.51|594.51|596.5|594.5|596.56|594.56|596.48|594.48|10
1607275010000|2020-12-06 17:16:50|596.51|594.51|596.65|594.65|596.71|594.71|596.51|594.51|22
1607275020000|2020-12-06 17:17:00|596.67|594.67|596.84|594.84|596.86|594.86|596.67|594.67|22
1607275030000|2020-12-06 17:17:10|596.85|594.85|596.85|594.85|596.89|594.89|596.83|594.83|12
1607275040000|2020-12-06 17:17:20|596.86|594.86|596.89|594.89|596.89|594.89|596.86|594.86|12
1607275050000|2020-12-06 17:17:30|596.88|594.88|596.9|594.9|596.92|594.92|596.83|594.83|14
1607275060000|2020-12-06 17:17:40|596.91|594.91|596.87|594.87|596.91|594.91|596.86|594.86|15
1607275070000|2020-12-06 17:17:50|596.88|594.88|596.91|594.91|596.95|594.95|596.87|594.87|18
1607275080000|2020-12-06 17:18:00|596.95|594.95|596.93|594.93|597.01|595.01|596.93|594.93|14
1607275090000|2020-12-06 17:18:10|596.94|594.94|596.87|594.87|596.96|594.96|596.87|594.87|19
1607275100000|2020-12-06 17:18:20|596.89|594.89|596.88|594.88|596.91|594.91|596.84|594.84|21
1607275110000|2020-12-06 17:18:30|596.9|594.9|596.83|594.83|596.95|594.95|596.83|594.83|13
1607275120000|2020-12-06 17:18:40|596.8|594.8|596.54|594.54|596.8|594.8|596.54|594.54|16
1607275130000|2020-12-06 17:18:50|596.53|594.53|596.49|594.49|596.53|594.53|596.48|594.48|7
1607275140000|2020-12-06 17:19:00|596.5|594.5|596.77|594.77|596.84|594.84|596.5|594.5|25
1607275150000|2020-12-06 17:19:10|596.78|594.78|596.66|594.66|596.78|594.78|596.64|594.64|23
1607275160000|2020-12-06 17:19:20|596.65|594.65|596.44|594.44|596.66|594.66|596.43|594.43|23
1607275170000|2020-12-06 17:19:30|596.43|594.43|596.49|594.49|596.53|594.53|596.43|594.43|22
1607275180000|2020-12-06 17:19:40|596.5|594.5|596.53|594.53|596.53|594.53|596.45|594.45|23
1607275190000|2020-12-06 17:19:50|596.54|594.54|596.53|594.53|596.56|594.56|596.52|594.52|23
1607275200000|2020-12-06 17:20:00|596.51|594.51|596.53|594.53|596.53|594.53|596.49|594.49|10
1607275210000|2020-12-06 17:20:10|596.51|594.51|596.6|594.6|596.63|594.63|596.51|594.51|18
1607275220000|2020-12-06 17:20:20|596.61|594.61|596.88|594.88|596.88|594.88|596.59|594.59|18
1607275230000|2020-12-06 17:20:30|596.91|594.91|596.94|594.94|596.94|594.94|596.84|594.84|15
1607275240000|2020-12-06 17:20:40|596.96|594.96|597.56|595.56|597.56|595.56|596.96|594.96|28
1607275250000|2020-12-06 17:20:50|597.57|595.57|597.84|595.84|597.86|595.86|597.57|595.57|27
1607275260000|2020-12-06 17:21:00|597.82|595.82|597.63|595.63|597.82|595.82|597.6|595.6|28
1607275270000|2020-12-06 17:21:10|597.65|595.65|597.57|595.57|597.67|595.67|597.47|595.47|21
1607275280000|2020-12-06 17:21:20|597.58|595.58|597.59|595.59|597.61|595.61|597.54|595.54|23
1607275290000|2020-12-06 17:21:30|597.58|595.58|597.61|595.61|597.61|595.61|597.54|595.54|23
1607275300000|2020-12-06 17:21:40|597.62|595.62|597.56|595.56|597.62|595.62|597.54|595.54|22
1607275310000|2020-12-06 17:21:50|597.54|595.54|597.55|595.55|597.61|595.61|597.52|595.52|18
1607275320000|2020-12-06 17:22:00|597.56|595.56|597.59|595.59|597.6|595.6|597.52|595.52|16
1607275330000|2020-12-06 17:22:10|597.57|595.57|597.55|595.55|597.58|595.58|597.54|595.54|7
1607275340000|2020-12-06 17:22:20|597.57|595.57|597.52|595.52|597.57|595.57|597.51|595.51|11
1607275350000|2020-12-06 17:22:30|597.51|595.51|597.22|595.22|597.51|595.51|597.2|595.2|30
1607275360000|2020-12-06 17:22:40|597.24|595.24|597.19|595.19|597.24|595.24|597.17|595.17|15
1607275370000|2020-12-06 17:22:50|597.18|595.18|597.17|595.17|597.19|595.19|597.16|595.16|8
1607275380000|2020-12-06 17:23:00|597.18|595.18|597.17|595.17|597.22|595.22|597.17|595.17|15
1607275390000|2020-12-06 17:23:10|597.14|595.14|597.11|595.11|597.17|595.17|597.11|595.11|19
1607275400000|2020-12-06 17:23:20|597.09|595.09|597.09|595.09|597.1|595.1|597.04|595.04|14
1607275410000|2020-12-06 17:23:30|597.1|595.1|597.1|595.1|597.1|595.1|597.08|595.08|15
1607275430000|2020-12-06 17:23:50|597.09|595.09|597.1|595.1|597.11|595.11|597.09|595.09|10
1607275440000|2020-12-06 17:24:00|597.09|595.09|597.08|595.08|597.09|595.09|597.08|595.08|2
1607275450000|2020-12-06 17:24:10|597.09|595.09|597.08|595.08|597.09|595.09|597.08|595.08|2
1607275460000|2020-12-06 17:24:20|597.09|595.09|597.06|595.06|597.09|595.09|597.05|595.05|10
1607275470000|2020-12-06 17:24:30|597.08|595.08|597.05|595.05|597.08|595.08|597.05|595.05|8
1607275480000|2020-12-06 17:24:40|597.06|595.06|597.05|595.05|597.06|595.06|597.05|595.05|2
1607275490000|2020-12-06 17:24:50|597.02|595.02|597.02|595.02|597.02|595.02|597.02|595.02|1
1607275510000|2020-12-06 17:25:10|597.03|595.03|597.05|595.05|597.05|595.05|597.03|595.03|2
1607275520000|2020-12-06 17:25:20|597.04|595.04|597.04|595.04|597.04|595.04|597.04|595.04|1
1607275530000|2020-12-06 17:25:30|597.03|595.03|596.83|594.83|597.04|595.04|596.83|594.83|10
1607275540000|2020-12-06 17:25:40|596.82|594.82|596.64|594.64|596.83|594.83|596.64|594.64|23
1607275550000|2020-12-06 17:25:50|596.65|594.65|596.66|594.66|596.66|594.66|596.64|594.64|12
1607275560000|2020-12-06 17:26:00|596.65|594.65|596.65|594.65|596.67|594.67|596.64|594.64|14
1607275570000|2020-12-06 17:26:10|596.66|594.66|596.68|594.68|596.7|594.7|596.65|594.65|19
1607275580000|2020-12-06 17:26:20|596.69|594.69|596.69|594.69|596.7|594.7|596.69|594.69|3
1607275590000|2020-12-06 17:26:30|596.7|594.7|596.68|594.68|596.7|594.7|596.67|594.67|9
1607275600000|2020-12-06 17:26:40|596.69|594.69|596.84|594.84|596.84|594.84|596.69|594.69|12
1607275610000|2020-12-06 17:26:50|596.89|594.89|596.85|594.85|596.89|594.89|596.85|594.85|6
1607275620000|2020-12-06 17:27:00|596.86|594.86|596.86|594.86|596.87|594.87|596.86|594.86|3
1607275630000|2020-12-06 17:27:10|596.87|594.87|596.97|594.97|596.97|594.97|596.87|594.87|5
1607275640000|2020-12-06 17:27:20|596.98|594.98|597.19|595.19|597.19|595.19|596.98|594.98|16
1607275650000|2020-12-06 17:27:30|597.2|595.2|597.18|595.18|597.23|595.23|597.17|595.17|8
1607275660000|2020-12-06 17:27:40|597.19|595.19|597.27|595.27|597.29|595.29|597.18|595.18|10
1607275670000|2020-12-06 17:27:50|597.26|595.26|597.24|595.24|597.29|595.29|597.24|595.24|14
1607275680000|2020-12-06 17:28:00|597.25|595.25|597.25|595.25|597.25|595.25|597.23|595.23|7
1607275690000|2020-12-06 17:28:10|597.24|595.24|597.24|595.24|597.24|595.24|597.22|595.22|17
1607275700000|2020-12-06 17:28:20|597.22|595.22|597.09|595.09|597.22|595.22|597.08|595.08|12
1607275710000|2020-12-06 17:28:30|597.1|595.1|597.04|595.04|597.1|595.1|597.03|595.03|11
1607275720000|2020-12-06 17:28:40|597.03|595.03|597.03|595.03|597.04|595.04|597.01|595.01|13
1607275730000|2020-12-06 17:28:50|597.04|595.04|596.97|594.97|597.08|595.08|596.97|594.97|22
1607275740000|2020-12-06 17:29:00|596.88|594.88|596.81|594.81|596.9|594.9|596.78|594.78|23
1607275750000|2020-12-06 17:29:10|596.83|594.83|596.88|594.88|596.89|594.89|596.83|594.83|14
1607275760000|2020-12-06 17:29:20|596.87|594.87|597.15|595.15|597.15|595.15|596.8|594.8|26
1607275770000|2020-12-06 17:29:30|597.17|595.17|597.17|595.17|597.2|595.2|597.17|595.17|7
1607275780000|2020-12-06 17:29:40|597.19|595.19|597.16|595.16|597.23|595.23|597.15|595.15|28
1607275790000|2020-12-06 17:29:50|597.14|595.14|597.18|595.18|597.19|595.19|597.12|595.12|20
1607275800000|2020-12-06 17:30:00|597.16|595.16|597.12|595.12|597.2|595.2|597.08|595.08|19
1607275810000|2020-12-06 17:30:10|597.11|595.11|597.1|595.1|597.15|595.15|597.09|595.09|18
1607275820000|2020-12-06 17:30:20|597.11|595.11|597.07|595.07|597.13|595.13|597.06|595.06|9
1607275840000|2020-12-06 17:30:40|597.01|595.01|597.06|595.06|597.06|595.06|596.99|594.99|7
1607275850000|2020-12-06 17:30:50|597.07|595.07|597.06|595.06|597.1|595.1|597.06|595.06|10
1607275860000|2020-12-06 17:31:00|597.05|595.05|596.93|594.93|597.06|595.06|596.93|594.93|16
1607275870000|2020-12-06 17:31:10|596.95|594.95|596.93|594.93|596.99|594.99|596.92|594.92|20
1607275880000|2020-12-06 17:31:20|596.91|594.91|596.89|594.89|596.93|594.93|596.82|594.82|25
1607275890000|2020-12-06 17:31:30|596.9|594.9|596.92|594.92|596.94|594.94|596.9|594.9|14
1607275900000|2020-12-06 17:31:40|596.91|594.91|596.95|594.95|596.97|594.97|596.91|594.91|9
1607275910000|2020-12-06 17:31:50|597.06|595.06|597.08|595.08|597.1|595.1|597.06|595.06|12
1607275920000|2020-12-06 17:32:00|597.06|595.06|597.08|595.08|597.08|595.08|597.06|595.06|3
1607275930000|2020-12-06 17:32:10|597.1|595.1|597.09|595.09|597.11|595.11|597.09|595.09|4
1607275940000|2020-12-06 17:32:20|597.08|595.08|597.06|595.06|597.08|595.08|597.04|595.04|6
1607275950000|2020-12-06 17:32:30|597.08|595.08|597.08|595.08|597.08|595.08|597.06|595.06|9
1607275960000|2020-12-06 17:32:40|597.07|595.07|597.09|595.09|597.09|595.09|597.07|595.07|3
1607275970000|2020-12-06 17:32:50|597.08|595.08|597.08|595.08|597.09|595.09|597.08|595.08|3
1607275980000|2020-12-06 17:33:00|597.09|595.09|597.08|595.08|597.09|595.09|597.08|595.08|2
1607275990000|2020-12-06 17:33:10|597.09|595.09|597.09|595.09|597.1|595.1|597.08|595.08|7
1607276000000|2020-12-06 17:33:20|597.08|595.08|597.02|595.02|597.08|595.08|597.02|595.02|5
1607276010000|2020-12-06 17:33:30|597.03|595.03|597.08|595.08|597.1|595.1|597.03|595.03|12
1607276020000|2020-12-06 17:33:40|597.07|595.07|597.09|595.09|597.1|595.1|597.06|595.06|11
1607276030000|2020-12-06 17:33:50|597.1|595.1|597.09|595.09|597.1|595.1|597.09|595.09|6
1607276040000|2020-12-06 17:34:00|597.1|595.1|597.08|595.08|597.1|595.1|597.06|595.06|10
1607276050000|2020-12-06 17:34:10|597.09|595.09|597.08|595.08|597.09|595.09|597.08|595.08|2
1607276060000|2020-12-06 17:34:20|597.09|595.09|597.07|595.07|597.09|595.09|597.07|595.07|5
1607276070000|2020-12-06 17:34:30|597.06|595.06|597.08|595.08|597.08|595.08|597.06|595.06|7
1607276080000|2020-12-06 17:34:40|597.09|595.09|597.19|595.19|597.19|595.19|597.09|595.09|5
1607276090000|2020-12-06 17:34:50|597.18|595.18|597.22|595.22|597.22|595.22|597.18|595.18|10
1607276100000|2020-12-06 17:35:00|597.27|595.27|597.24|595.24|597.27|595.27|597.24|595.24|5
1607276110000|2020-12-06 17:35:10|597.23|595.23|597.15|595.15|597.25|595.25|597.11|595.11|24
1607276120000|2020-12-06 17:35:20|597.13|595.13|597.14|595.14|597.15|595.15|597.11|595.11|19
1607276130000|2020-12-06 17:35:30|597.15|595.15|597.17|595.17|597.17|595.17|597.15|595.15|11
1607276140000|2020-12-06 17:35:40|597.16|595.16|597.13|595.13|597.16|595.16|597.12|595.12|11
1607276150000|2020-12-06 17:35:50|597.14|595.14|597.16|595.16|597.19|595.19|597.12|595.12|16
1607276160000|2020-12-06 17:36:00|597.15|595.15|597.15|595.15|597.16|595.16|597.14|595.14|21
1607276170000|2020-12-06 17:36:10|597.16|595.16|597.11|595.11|597.16|595.16|597.09|595.09|17
1607276180000|2020-12-06 17:36:20|597.1|595.1|597.11|595.11|597.11|595.11|597.1|595.1|2
1607276190000|2020-12-06 17:36:30|597.12|595.12|597.13|595.13|597.13|595.13|597.12|595.12|4
1607276200000|2020-12-06 17:36:40|597.14|595.14|597.15|595.15|597.19|595.19|597.14|595.14|10
1607276210000|2020-12-06 17:36:50|597.16|595.16|597.16|595.16|597.16|595.16|597.15|595.15|7
1607276220000|2020-12-06 17:37:00|597.18|595.18|597.23|595.23|597.27|595.27|597.18|595.18|21
1607276230000|2020-12-06 17:37:10|597.25|595.25|597.26|595.26|597.28|595.28|597.23|595.23|20
1607276240000|2020-12-06 17:37:20|597.28|595.28|597.29|595.29|597.29|595.29|597.27|595.27|8
1607276250000|2020-12-06 17:37:30|597.3|595.3|597.3|595.3|597.3|595.3|597.3|595.3|1
1607276260000|2020-12-06 17:37:40|597.29|595.29|597.28|595.28|597.3|595.3|597.28|595.28|8
1607276270000|2020-12-06 17:37:50|597.29|595.29|597.23|595.23|597.29|595.29|597.17|595.17|18
1607276280000|2020-12-06 17:38:00|597.24|595.24|597.29|595.29|597.29|595.29|597.24|595.24|7
1607276290000|2020-12-06 17:38:10|597.28|595.28|597.22|595.22|597.29|595.29|597.22|595.22|13
1607276300000|2020-12-06 17:38:20|597.23|595.23|597.33|595.33|597.33|595.33|597.23|595.23|21
1607276310000|2020-12-06 17:38:30|597.32|595.32|597.46|595.46|597.47|595.47|597.31|595.31|23
1607276320000|2020-12-06 17:38:40|597.47|595.47|597.5|595.5|597.53|595.53|597.47|595.47|20
1607276330000|2020-12-06 17:38:50|597.49|595.49|597.5|595.5|597.5|595.5|597.49|595.49|10
1607276340000|2020-12-06 17:39:00|597.49|595.49|597.5|595.5|597.5|595.5|597.48|595.48|4
1607276350000|2020-12-06 17:39:10|597.51|595.51|597.51|595.51|597.51|595.51|597.51|595.51|1
1607276360000|2020-12-06 17:39:20|597.56|595.56|597.71|595.71|597.73|595.73|597.56|595.56|19
1607276370000|2020-12-06 17:39:30|597.72|595.72|597.66|595.66|597.73|595.73|597.66|595.66|8
1607276380000|2020-12-06 17:39:40|597.67|595.67|597.64|595.64|597.7|595.7|597.64|595.64|5
1607276390000|2020-12-06 17:39:50|597.65|595.65|597.52|595.52|597.66|595.66|597.51|595.51|26
1607276400000|2020-12-06 17:40:00|597.53|595.53|597.6|595.6|597.6|595.6|597.51|595.51|15
1607276410000|2020-12-06 17:40:10|597.59|595.59|597.56|595.56|597.59|595.59|597.56|595.56|6
1607276420000|2020-12-06 17:40:20|597.55|595.55|597.56|595.56|597.56|595.56|597.55|595.55|2
1607276430000|2020-12-06 17:40:30|597.55|595.55|597.49|595.49|597.55|595.55|597.47|595.47|12
1607276440000|2020-12-06 17:40:40|597.51|595.51|597.56|595.56|597.56|595.56|597.51|595.51|10
1607276450000|2020-12-06 17:40:50|597.57|595.57|597.56|595.56|597.6|595.6|597.55|595.55|13
1607276460000|2020-12-06 17:41:00|597.55|595.55|597.59|595.59|597.59|595.59|597.55|595.55|9
1607276470000|2020-12-06 17:41:10|597.6|595.6|597.52|595.52|597.6|595.6|597.51|595.51|7
1607276480000|2020-12-06 17:41:20|597.56|595.56|597.56|595.56|597.56|595.56|597.56|595.56|1
1607276490000|2020-12-06 17:41:30|597.58|595.58|597.56|595.56|597.58|595.58|597.56|595.56|2
1607276510000|2020-12-06 17:41:50|597.6|595.6|597.6|595.6|597.6|595.6|597.6|595.6|1
1607276520000|2020-12-06 17:42:00|597.61|595.61|597.63|595.63|597.63|595.63|597.61|595.61|2
1607276530000|2020-12-06 17:42:10|597.62|595.62|597.63|595.63|597.64|595.64|597.62|595.62|5
1607276540000|2020-12-06 17:42:20|597.62|595.62|597.64|595.64|597.64|595.64|597.62|595.62|11
1607276550000|2020-12-06 17:42:30|597.63|595.63|597.63|595.63|597.64|595.64|597.63|595.63|3
1607276560000|2020-12-06 17:42:40|597.64|595.64|597.64|595.64|597.65|595.65|597.64|595.64|7
1607276570000|2020-12-06 17:42:50|597.65|595.65|597.65|595.65|597.66|595.66|597.63|595.63|10
1607276580000|2020-12-06 17:43:00|597.64|595.64|597.61|595.61|597.66|595.66|597.6|595.6|15
1607276590000|2020-12-06 17:43:10|597.63|595.63|597.63|595.63|597.64|595.64|597.63|595.63|3
1607276600000|2020-12-06 17:43:20|597.64|595.64|597.4|595.4|597.64|595.64|597.39|595.39|17
1607276610000|2020-12-06 17:43:30|597.39|595.39|597.31|595.31|597.39|595.39|597.31|595.31|10
1607276620000|2020-12-06 17:43:40|597.32|595.32|597.11|595.11|597.32|595.32|597.1|595.1|11
1607276630000|2020-12-06 17:43:50|597.09|595.09|596.81|594.81|597.1|595.1|596.74|594.74|24
1607276640000|2020-12-06 17:44:00|596.85|594.85|596.82|594.82|596.93|594.93|596.82|594.82|25
1607276650000|2020-12-06 17:44:10|596.81|594.81|596.88|594.88|596.88|594.88|596.8|594.8|19
1607276660000|2020-12-06 17:44:20|596.87|594.87|596.85|594.85|596.89|594.89|596.85|594.85|21
1607276670000|2020-12-06 17:44:30|596.84|594.84|596.77|594.77|596.84|594.84|596.72|594.72|24
1607276680000|2020-12-06 17:44:40|596.8|594.8|596.84|594.84|596.85|594.85|596.8|594.8|25
1607276690000|2020-12-06 17:44:50|596.85|594.85|596.85|594.85|596.9|594.9|596.71|594.71|28
1607276700000|2020-12-06 17:45:00|596.83|594.83|596.84|594.84|596.86|594.86|596.82|594.82|17
1607276710000|2020-12-06 17:45:10|596.85|594.85|596.93|594.93|596.94|594.94|596.82|594.82|20
1607276720000|2020-12-06 17:45:20|596.94|594.94|596.96|594.96|596.97|594.97|596.92|594.92|20
1607276730000|2020-12-06 17:45:30|596.95|594.95|596.82|594.82|596.96|594.96|596.82|594.82|20
1607276740000|2020-12-06 17:45:40|596.83|594.83|596.83|594.83|596.83|594.83|596.81|594.81|16
1607276750000|2020-12-06 17:45:50|596.82|594.82|596.81|594.81|596.83|594.83|596.81|594.81|10
1607276760000|2020-12-06 17:46:00|596.82|594.82|596.82|594.82|596.82|594.82|596.82|594.82|1
1607276770000|2020-12-06 17:46:10|596.83|594.83|596.82|594.82|596.83|594.83|596.82|594.82|2
1607276780000|2020-12-06 17:46:20|596.81|594.81|596.82|594.82|596.82|594.82|596.8|594.8|6
1607276790000|2020-12-06 17:46:30|596.81|594.81|596.84|594.84|596.84|594.84|596.81|594.81|12
1607276800000|2020-12-06 17:46:40|596.83|594.83|596.83|594.83|596.84|594.84|596.81|594.81|23
1607276810000|2020-12-06 17:46:50|596.84|594.84|596.84|594.84|596.84|594.84|596.81|594.81|16
1607276820000|2020-12-06 17:47:00|596.83|594.83|596.83|594.83|596.84|594.84|596.82|594.82|7
1607276830000|2020-12-06 17:47:10|596.82|594.82|596.87|594.87|596.87|594.87|596.82|594.82|7
1607276840000|2020-12-06 17:47:20|596.86|594.86|596.86|594.86|596.86|594.86|596.86|594.86|1
1607276850000|2020-12-06 17:47:30|596.84|594.84|596.86|594.86|596.86|594.86|596.81|594.81|10
1607276860000|2020-12-06 17:47:40|596.83|594.83|596.85|594.85|596.86|594.86|596.83|594.83|4
1607276870000|2020-12-06 17:47:50|596.84|594.84|596.84|594.84|596.85|594.85|596.84|594.84|3
1607276880000|2020-12-06 17:48:00|596.85|594.85|596.84|594.84|596.85|594.85|596.84|594.84|4
1607276890000|2020-12-06 17:48:10|596.83|594.83|596.83|594.83|596.84|594.84|596.83|594.83|5
1607276900000|2020-12-06 17:48:20|596.82|594.82|596.87|594.87|596.88|594.88|596.82|594.82|10
1607276910000|2020-12-06 17:48:30|596.85|594.85|596.85|594.85|596.85|594.85|596.84|594.84|7
1607276920000|2020-12-06 17:48:40|596.84|594.84|596.83|594.83|596.85|594.85|596.83|594.83|4
1607276930000|2020-12-06 17:48:50|596.82|594.82|596.83|594.83|596.83|594.83|596.82|594.82|4
1607276940000|2020-12-06 17:49:00|596.82|594.82|596.82|594.82|596.83|594.83|596.82|594.82|11
1607276950000|2020-12-06 17:49:10|596.83|594.83|596.81|594.81|596.83|594.83|596.8|594.8|9
1607276960000|2020-12-06 17:49:20|596.8|594.8|596.58|594.58|596.81|594.81|596.58|594.58|14
1607276970000|2020-12-06 17:49:30|596.57|594.57|596.57|594.57|596.59|594.59|596.57|594.57|10
1607276980000|2020-12-06 17:49:40|596.56|594.56|596.57|594.57|596.57|594.57|596.54|594.54|8
1607276990000|2020-12-06 17:49:50|596.56|594.56|596.48|594.48|596.57|594.57|596.48|594.48|11
1607277000000|2020-12-06 17:50:00|596.49|594.49|596.5|594.5|596.5|594.5|596.47|594.47|10
1607277010000|2020-12-06 17:50:10|596.49|594.49|596.52|594.52|596.54|594.54|596.48|594.48|12
1607277020000|2020-12-06 17:50:20|596.57|594.57|596.79|594.79|596.79|594.79|596.57|594.57|21
1607277030000|2020-12-06 17:50:30|596.78|594.78|596.62|594.62|596.81|594.81|596.62|594.62|23
1607277040000|2020-12-06 17:50:40|596.65|594.65|596.65|594.65|596.69|594.69|596.6|594.6|18
1607277050000|2020-12-06 17:50:50|596.64|594.64|596.66|594.66|596.67|594.67|596.62|594.62|12
1607277060000|2020-12-06 17:51:00|596.65|594.65|596.54|594.54|596.66|594.66|596.52|594.52|22
1607277070000|2020-12-06 17:51:10|596.52|594.52|596.57|594.57|596.57|594.57|596.52|594.52|14
1607277080000|2020-12-06 17:51:20|596.58|594.58|596.59|594.59|596.61|594.61|596.57|594.57|18
1607277090000|2020-12-06 17:51:30|596.6|594.6|596.57|594.57|596.6|594.6|596.56|594.56|22
1607277100000|2020-12-06 17:51:40|596.56|594.56|596.7|594.7|596.73|594.73|596.56|594.56|16
1607277110000|2020-12-06 17:51:50|596.73|594.73|596.75|594.75|596.76|594.76|596.7|594.7|12
1607277120000|2020-12-06 17:52:00|596.74|594.74|596.74|594.74|596.78|594.78|596.73|594.73|17
1607277130000|2020-12-06 17:52:10|596.75|594.75|596.64|594.64|596.76|594.76|596.64|594.64|17
1607277140000|2020-12-06 17:52:20|596.66|594.66|596.69|594.69|596.72|594.72|596.64|594.64|20
1607277150000|2020-12-06 17:52:30|596.68|594.68|596.63|594.63|596.68|594.68|596.62|594.62|10
1607277160000|2020-12-06 17:52:40|596.62|594.62|596.64|594.64|596.64|594.64|596.62|594.62|9
1607277180000|2020-12-06 17:53:00|596.62|594.62|596.55|594.55|596.62|594.62|596.55|594.55|11
1607277190000|2020-12-06 17:53:10|596.56|594.56|596.58|594.58|596.58|594.58|596.55|594.55|7
1607277200000|2020-12-06 17:53:20|596.57|594.57|596.62|594.62|596.64|594.64|596.55|594.55|7
1607277210000|2020-12-06 17:53:30|596.67|594.67|596.75|594.75|596.75|594.75|596.67|594.67|24
1607277220000|2020-12-06 17:53:40|596.74|594.74|596.72|594.72|596.74|594.74|596.7|594.7|12
1607277230000|2020-12-06 17:53:50|596.71|594.71|596.73|594.73|596.73|594.73|596.7|594.7|7
1607277240000|2020-12-06 17:54:00|596.74|594.74|596.75|594.75|596.76|594.76|596.73|594.73|18
1607277250000|2020-12-06 17:54:10|596.76|594.76|596.68|594.68|596.77|594.77|596.64|594.64|18
1607277260000|2020-12-06 17:54:20|596.67|594.67|596.7|594.7|596.71|594.71|596.66|594.66|14
1607277270000|2020-12-06 17:54:30|596.69|594.69|596.7|594.7|596.71|594.71|596.69|594.69|14
1607277280000|2020-12-06 17:54:40|596.69|594.69|596.7|594.7|596.7|594.7|596.69|594.69|6
1607277300000|2020-12-06 17:55:00|596.71|594.71|596.73|594.73|596.73|594.73|596.71|594.71|2
1607277310000|2020-12-06 17:55:10|596.74|594.74|596.74|594.74|596.74|594.74|596.72|594.72|13
1607277320000|2020-12-06 17:55:20|596.73|594.73|596.87|594.87|596.87|594.87|596.73|594.73|23
1607277330000|2020-12-06 17:55:30|596.88|594.88|596.87|594.87|596.88|594.88|596.87|594.87|6
1607277340000|2020-12-06 17:55:40|596.88|594.88|596.85|594.85|596.88|594.88|596.84|594.84|10
1607277350000|2020-12-06 17:55:50|596.86|594.86|596.87|594.87|596.88|594.88|596.83|594.83|8
1607277360000|2020-12-06 17:56:00|596.88|594.88|596.92|594.92|596.93|594.93|596.86|594.86|20
1607277370000|2020-12-06 17:56:10|596.91|594.91|596.77|594.77|596.92|594.92|596.77|594.77|15
1607277380000|2020-12-06 17:56:20|596.74|594.74|596.74|594.74|596.75|594.75|596.74|594.74|5
1607277390000|2020-12-06 17:56:30|596.72|594.72|596.73|594.73|596.73|594.73|596.68|594.68|14
1607277400000|2020-12-06 17:56:40|596.74|594.74|596.66|594.66|596.74|594.74|596.66|594.66|14
1607277410000|2020-12-06 17:56:50|596.67|594.67|596.62|594.62|596.67|594.67|596.61|594.61|7
1607277420000|2020-12-06 17:57:00|596.63|594.63|596.42|594.42|596.63|594.63|596.4|594.4|26
1607277430000|2020-12-06 17:57:10|596.4|594.4|596.1|594.1|596.42|594.42|596.1|594.1|15
1607277440000|2020-12-06 17:57:20|596.11|594.11|596.05|594.05|596.12|594.12|596.05|594.05|11
1607277450000|2020-12-06 17:57:30|596.06|594.06|596.11|594.11|596.11|594.11|596.04|594.04|18
1607277460000|2020-12-06 17:57:40|596.1|594.1|596.09|594.09|596.11|594.11|596.09|594.09|11
1607277470000|2020-12-06 17:57:50|596.01|594.01|596.06|594.06|596.09|594.09|596.01|594.01|11
1607277480000|2020-12-06 17:58:00|596.05|594.05|596.02|594.02|596.06|594.06|596.02|594.02|3
1607277490000|2020-12-06 17:58:10|596.06|594.06|596.27|594.27|596.28|594.28|596.06|594.06|24
1607277500000|2020-12-06 17:58:20|596.25|594.25|596.2|594.2|596.25|594.25|596.18|594.18|10
1607277510000|2020-12-06 17:58:30|596.22|594.22|596.29|594.29|596.32|594.32|596.22|594.22|9
1607277520000|2020-12-06 17:58:40|596.3|594.3|596.32|594.32|596.33|594.33|596.24|594.24|13
1607277530000|2020-12-06 17:58:50|596.3|594.3|596.54|594.54|596.54|594.54|596.3|594.3|11
1607277540000|2020-12-06 17:59:00|596.52|594.52|596.45|594.45|596.54|594.54|596.45|594.45|14
1607277550000|2020-12-06 17:59:10|596.48|594.48|596.42|594.42|596.5|594.5|596.41|594.41|16
1607277560000|2020-12-06 17:59:20|596.44|594.44|596.47|594.47|596.53|594.53|596.44|594.44|17
1607277570000|2020-12-06 17:59:30|596.48|594.48|596.52|594.52|596.52|594.52|596.48|594.48|13
1607277580000|2020-12-06 17:59:40|596.51|594.51|596.6|594.6|596.6|594.6|596.51|594.51|11
1607277590000|2020-12-06 17:59:50|596.59|594.59|596.53|594.53|596.6|594.6|596.52|594.52|11
1607277600000|2020-12-06 18:00:00|596.52|594.52|596.57|594.57|596.57|594.57|596.52|594.52|9
1607277610000|2020-12-06 18:00:10|596.58|594.58|596.6|594.6|596.62|594.62|596.58|594.58|14
1607277620000|2020-12-06 18:00:20|596.59|594.59|596.54|594.54|596.6|594.6|596.52|594.52|16
1607277630000|2020-12-06 18:00:30|596.53|594.53|596.58|594.58|596.58|594.58|596.52|594.52|19
1607277640000|2020-12-06 18:00:40|596.6|594.6|596.62|594.62|596.62|594.62|596.59|594.59|17
1607277650000|2020-12-06 18:00:50|596.63|594.63|596.76|594.76|596.76|594.76|596.63|594.63|18
1607277660000|2020-12-06 18:01:00|596.77|594.77|596.85|594.85|596.85|594.85|596.75|594.75|15
1607277670000|2020-12-06 18:01:10|596.86|594.86|596.85|594.85|596.86|594.86|596.82|594.82|15
1607277680000|2020-12-06 18:01:20|596.84|594.84|596.92|594.92|596.94|594.94|596.82|594.82|22
1607277690000|2020-12-06 18:01:30|596.91|594.91|596.91|594.91|596.94|594.94|596.89|594.89|12
1607277700000|2020-12-06 18:01:40|596.9|594.9|596.97|594.97|597|595|596.9|594.9|9
1607277710000|2020-12-06 18:01:50|596.99|594.99|596.99|594.99|597|595|596.97|594.97|14
1607277720000|2020-12-06 18:02:00|597|595|596.99|594.99|597|595|596.99|594.99|4
1607277730000|2020-12-06 18:02:10|597|595|596.99|594.99|597|595|596.99|594.99|2
1607277740000|2020-12-06 18:02:20|597.01|595.01|596.94|594.94|597.01|595.01|596.94|594.94|5
1607277750000|2020-12-06 18:02:30|596.95|594.95|597.05|595.05|597.05|595.05|596.94|594.94|8
1607277760000|2020-12-06 18:02:40|597.09|595.09|597.09|595.09|597.09|595.09|597.08|595.08|3
1607277770000|2020-12-06 18:02:50|597.08|595.08|597.07|595.07|597.08|595.08|597.07|595.07|2
1607277780000|2020-12-06 18:03:00|597.05|595.05|596.43|594.43|597.05|595.05|596.43|594.43|18
1607277790000|2020-12-06 18:03:10|596.34|594.34|595.54|593.54|596.34|594.34|595.54|593.54|30
1607277800000|2020-12-06 18:03:20|595.56|593.56|595.57|593.57|595.8|593.8|595.56|593.56|24
1607277810000|2020-12-06 18:03:30|595.51|593.51|595.53|593.53|595.53|593.53|595.51|593.51|2
1607277820000|2020-12-06 18:03:40|595.52|593.52|595.46|593.46|595.52|593.52|595.46|593.46|4
1607277830000|2020-12-06 18:03:50|595.48|593.48|595.31|593.31|595.49|593.49|595.31|593.31|10
1607277840000|2020-12-06 18:04:00|595.07|593.07|595.18|593.18|595.19|593.19|595.07|593.07|16
1607277850000|2020-12-06 18:04:10|595.19|593.19|595.08|593.08|595.19|593.19|595.08|593.08|14
1607277860000|2020-12-06 18:04:20|595.09|593.09|595.26|593.26|595.27|593.27|595.08|593.08|26
1607277870000|2020-12-06 18:04:30|595.25|593.25|595.64|593.64|595.66|593.66|595.25|593.25|27
1607277880000|2020-12-06 18:04:40|595.65|593.65|595.75|593.75|595.75|593.75|595.58|593.58|27
1607277890000|2020-12-06 18:04:50|595.76|593.76|595.85|593.85|595.92|593.92|595.76|593.76|17
1607277900000|2020-12-06 18:05:00|595.86|593.86|595.78|593.78|595.88|593.88|595.74|593.74|22
1607277910000|2020-12-06 18:05:10|595.77|593.77|595.79|593.79|595.79|593.79|595.75|593.75|21
1607277920000|2020-12-06 18:05:20|595.81|593.81|595.77|593.77|595.88|593.88|595.64|593.64|33
1607277930000|2020-12-06 18:05:30|595.75|593.75|595.74|593.74|595.79|593.79|595.72|593.72|25
1607277940000|2020-12-06 18:05:40|595.75|593.75|595.7|593.7|595.76|593.76|595.7|593.7|12
1607277950000|2020-12-06 18:05:50|595.69|593.69|595.65|593.65|595.74|593.74|595.61|593.61|31
1607277960000|2020-12-06 18:06:00|595.66|593.66|595.75|593.75|595.75|593.75|595.65|593.65|21
1607277970000|2020-12-06 18:06:10|595.76|593.76|595.76|593.76|595.77|593.77|595.75|593.75|20
1607277980000|2020-12-06 18:06:20|595.77|593.77|595.86|593.86|595.87|593.87|595.76|593.76|15
1607277990000|2020-12-06 18:06:30|595.87|593.87|595.72|593.72|595.87|593.87|595.72|593.72|27
1607278000000|2020-12-06 18:06:40|595.7|593.7|595.55|593.55|595.7|593.7|595.5|593.5|20
1607278010000|2020-12-06 18:06:50|595.52|593.52|595.63|593.63|595.63|593.63|595.52|593.52|27
1607278020000|2020-12-06 18:07:00|595.66|593.66|595.68|593.68|595.72|593.72|595.66|593.66|26
1607278030000|2020-12-06 18:07:10|595.67|593.67|595.5|593.5|595.67|593.67|595.5|593.5|25
1607278040000|2020-12-06 18:07:20|595.46|593.46|595.53|593.53|595.54|593.54|595.46|593.46|25
1607278050000|2020-12-06 18:07:30|595.48|593.48|595.3|593.3|595.48|593.48|595.25|593.25|21
1607278060000|2020-12-06 18:07:40|595.31|593.31|595.32|593.32|595.32|593.32|595.29|593.29|14
1607278070000|2020-12-06 18:07:50|595.31|593.31|595.1|593.1|595.33|593.33|595.1|593.1|19
1607278080000|2020-12-06 18:08:00|595.14|593.14|595.22|593.22|595.24|593.24|595.1|593.1|14
1607278090000|2020-12-06 18:08:10|595.23|593.23|595.28|593.28|595.34|593.34|595.23|593.23|22
1607278100000|2020-12-06 18:08:20|595.29|593.29|595.38|593.38|595.38|593.38|595.24|593.24|23
1607278110000|2020-12-06 18:08:30|595.37|593.37|595.54|593.54|595.54|593.54|595.37|593.37|18
1607278120000|2020-12-06 18:08:40|595.55|593.55|595.66|593.66|595.67|593.67|595.54|593.54|22
1607278130000|2020-12-06 18:08:50|595.65|593.65|595.77|593.77|595.77|593.77|595.65|593.65|20
1607278140000|2020-12-06 18:09:00|595.78|593.78|595.93|593.93|595.93|593.93|595.74|593.74|13
1607278150000|2020-12-06 18:09:10|595.92|593.92|596.09|594.09|596.09|594.09|595.92|593.92|20
1607278160000|2020-12-06 18:09:20|596.1|594.1|596.2|594.2|596.2|594.2|596.09|594.09|18
1607278170000|2020-12-06 18:09:30|596.23|594.23|596.24|594.24|596.27|594.27|596.22|594.22|21
1607278180000|2020-12-06 18:09:40|596.25|594.25|596.36|594.36|596.38|594.38|596.19|594.19|24
1607278190000|2020-12-06 18:09:50|596.4|594.4|596.39|594.39|596.41|594.41|596.33|594.33|24
1607278200000|2020-12-06 18:10:00|596.4|594.4|596.43|594.43|596.47|594.47|596.38|594.38|17
1607278210000|2020-12-06 18:10:10|596.42|594.42|596.62|594.62|596.62|594.62|596.39|594.39|18
1607278220000|2020-12-06 18:10:20|596.61|594.61|596.59|594.59|596.63|594.63|596.5|594.5|16
1607278230000|2020-12-06 18:10:30|596.6|594.6|596.62|594.62|596.66|594.66|596.6|594.6|22
1607278240000|2020-12-06 18:10:40|596.63|594.63|596.65|594.65|596.65|594.65|596.6|594.6|25
1607278250000|2020-12-06 18:10:50|596.66|594.66|596.6|594.6|596.66|594.66|596.6|594.6|21
1607278260000|2020-12-06 18:11:00|596.59|594.59|596.6|594.6|596.6|594.6|596.59|594.59|2
1607278270000|2020-12-06 18:11:10|596.59|594.59|596.66|594.66|596.67|594.67|596.59|594.59|20
1607278280000|2020-12-06 18:11:20|596.65|594.65|596.67|594.67|596.68|594.68|596.64|594.64|21
1607278290000|2020-12-06 18:11:30|596.66|594.66|596.67|594.67|596.73|594.73|596.65|594.65|18
1607278300000|2020-12-06 18:11:40|596.66|594.66|596.64|594.64|596.7|594.7|596.57|594.57|21
1607278310000|2020-12-06 18:11:50|596.65|594.65|596.61|594.61|596.67|594.67|596.61|594.61|11
1607278320000|2020-12-06 18:12:00|596.6|594.6|596.64|594.64|596.66|594.66|596.6|594.6|25
1607278330000|2020-12-06 18:12:10|596.63|594.63|596.65|594.65|596.66|594.66|596.62|594.62|18
1607278340000|2020-12-06 18:12:20|596.64|594.64|596.63|594.63|596.65|594.65|596.63|594.63|16
1607278350000|2020-12-06 18:12:30|596.64|594.64|596.61|594.61|596.64|594.64|596.59|594.59|12
1607278360000|2020-12-06 18:12:40|596.6|594.6|596.61|594.61|596.62|594.62|596.59|594.59|17
1607278370000|2020-12-06 18:12:50|596.63|594.63|596.62|594.62|596.64|594.64|596.61|594.61|18
1607278380000|2020-12-06 18:13:00|596.63|594.63|596.74|594.74|596.75|594.75|596.63|594.63|16
1607278390000|2020-12-06 18:13:10|596.75|594.75|596.76|594.76|596.76|594.76|596.73|594.73|17
1607278400000|2020-12-06 18:13:20|596.77|594.77|596.9|594.9|596.9|594.9|596.77|594.77|19
1607278410000|2020-12-06 18:13:30|596.89|594.89|596.76|594.76|596.9|594.9|596.74|594.74|16
1607278420000|2020-12-06 18:13:40|596.77|594.77|596.79|594.79|596.79|594.79|596.75|594.75|14
1607278430000|2020-12-06 18:13:50|596.78|594.78|596.8|594.8|596.8|594.8|596.77|594.77|7
1607278440000|2020-12-06 18:14:00|596.79|594.79|596.8|594.8|596.81|594.81|596.79|594.79|16
1607278450000|2020-12-06 18:14:10|596.79|594.79|596.8|594.8|596.81|594.81|596.79|594.79|14
1607278460000|2020-12-06 18:14:20|596.81|594.81|596.8|594.8|596.82|594.82|596.8|594.8|6
1607278470000|2020-12-06 18:14:30|596.81|594.81|596.81|594.81|596.83|594.83|596.79|594.79|15
1607278480000|2020-12-06 18:14:40|596.78|594.78|596.78|594.78|596.81|594.81|596.78|594.78|12
1607278490000|2020-12-06 18:14:50|596.79|594.79|596.78|594.78|596.79|594.79|596.77|594.77|7
1607278500000|2020-12-06 18:15:00|596.77|594.77|596.79|594.79|596.8|594.8|596.77|594.77|5
1607278510000|2020-12-06 18:15:10|596.78|594.78|596.83|594.83|596.83|594.83|596.78|594.78|7
1607278520000|2020-12-06 18:15:20|596.84|594.84|596.85|594.85|596.85|594.85|596.84|594.84|8
1607278530000|2020-12-06 18:15:30|596.84|594.84|596.84|594.84|596.84|594.84|596.83|594.83|3
1607278540000|2020-12-06 18:15:40|596.85|594.85|596.9|594.9|596.9|594.9|596.85|594.85|5
1607278550000|2020-12-06 18:15:50|596.91|594.91|597.02|595.02|597.03|595.03|596.91|594.91|9
1607278560000|2020-12-06 18:16:00|597.03|595.03|597.23|595.23|597.23|595.23|597.03|595.03|16
1607278570000|2020-12-06 18:16:10|597.22|595.22|597.16|595.16|597.23|595.23|597.16|595.16|13
1607278580000|2020-12-06 18:16:20|597.17|595.17|597.43|595.43|597.45|595.45|597.17|595.17|21
1607278590000|2020-12-06 18:16:30|597.4|595.4|597.52|595.52|597.52|595.52|597.4|595.4|24
1607278600000|2020-12-06 18:16:40|597.53|595.53|597.52|595.52|597.55|595.55|597.52|595.52|19
1607278610000|2020-12-06 18:16:50|597.51|595.51|597.47|595.47|597.51|595.51|597.42|595.42|21
1607278620000|2020-12-06 18:17:00|597.46|595.46|597.65|595.65|597.65|595.65|597.46|595.46|13
1607278630000|2020-12-06 18:17:10|597.61|595.61|597.63|595.63|597.68|595.68|597.58|595.58|16
1607278640000|2020-12-06 18:17:20|597.62|595.62|597.64|595.64|597.66|595.66|597.57|595.57|8
1607278650000|2020-12-06 18:17:30|597.63|595.63|597.57|595.57|597.68|595.68|597.57|595.57|16
1607278660000|2020-12-06 18:17:40|597.59|595.59|597.63|595.63|597.65|595.65|597.57|595.57|9
1607278670000|2020-12-06 18:17:50|597.66|595.66|597.6|595.6|597.72|595.72|597.6|595.6|19
1607278680000|2020-12-06 18:18:00|597.61|595.61|597.82|595.82|597.82|595.82|597.59|595.59|19
1607278690000|2020-12-06 18:18:10|597.85|595.85|597.87|595.87|597.87|595.87|597.84|595.84|13
1607278700000|2020-12-06 18:18:20|597.85|595.85|597.83|595.83|597.88|595.88|597.83|595.83|9
1607278710000|2020-12-06 18:18:30|597.82|595.82|597.84|595.84|597.85|595.85|597.81|595.81|14
1607278720000|2020-12-06 18:18:40|597.87|595.87|597.88|595.88|597.9|595.9|597.87|595.87|7
1607278730000|2020-12-06 18:18:50|597.89|595.89|597.88|595.88|597.89|595.89|597.88|595.88|2
1607278740000|2020-12-06 18:19:00|597.87|595.87|598.02|596.02|598.02|596.02|597.87|595.87|13
1607278750000|2020-12-06 18:19:10|598.04|596.04|598.11|596.11|598.14|596.14|598.04|596.04|23
1607278760000|2020-12-06 18:19:20|598.1|596.1|597.94|595.94|598.16|596.16|597.93|595.93|18
1607278770000|2020-12-06 18:19:30|597.95|595.95|598|596|598.02|596.02|597.95|595.95|18
1607278780000|2020-12-06 18:19:40|598.01|596.01|597.92|595.92|598.03|596.03|597.91|595.91|10
1607278790000|2020-12-06 18:19:50|597.91|595.91|597.94|595.94|597.95|595.95|597.9|595.9|22
1607278800000|2020-12-06 18:20:00|597.95|595.95|597.95|595.95|598|596|597.94|595.94|20
1607278810000|2020-12-06 18:20:10|597.94|595.94|597.94|595.94|597.95|595.95|597.93|595.93|4
1607278820000|2020-12-06 18:20:20|597.95|595.95|597.98|595.98|597.98|595.98|597.94|595.94|7
1607278830000|2020-12-06 18:20:30|597.97|595.97|597.99|595.99|597.99|595.99|597.94|595.94|18
1607278840000|2020-12-06 18:20:40|598|596|598|596|598|596|597.96|595.96|7
1607278850000|2020-12-06 18:20:50|597.97|595.97|597.8|595.8|598|596|597.79|595.79|22
1607278860000|2020-12-06 18:21:00|597.81|595.81|598|596|598|596|597.75|595.75|28
1607278870000|2020-12-06 18:21:10|598.01|596.01|598.09|596.09|598.13|596.13|598.01|596.01|23
1607278880000|2020-12-06 18:21:20|598.1|596.1|598.1|596.1|598.12|596.12|598.05|596.05|22
1607278890000|2020-12-06 18:21:30|598.09|596.09|597.93|595.93|598.09|596.09|597.9|595.9|15
1607278900000|2020-12-06 18:21:40|597.94|595.94|597.8|595.8|597.94|595.94|597.8|595.8|13
1607278910000|2020-12-06 18:21:50|597.83|595.83|597.86|595.86|597.89|595.89|597.83|595.83|18
1607278920000|2020-12-06 18:22:00|597.87|595.87|597.71|595.71|597.91|595.91|597.71|595.71|19
1607278930000|2020-12-06 18:22:10|597.7|595.7|597.66|595.66|597.74|595.74|597.65|595.65|14
1607278940000|2020-12-06 18:22:20|597.65|595.65|597.65|595.65|597.67|595.67|597.63|595.63|10
1607278950000|2020-12-06 18:22:30|597.66|595.66|597.69|595.69|597.69|595.69|597.65|595.65|8
1607278960000|2020-12-06 18:22:40|597.68|595.68|597.66|595.66|597.7|595.7|597.6|595.6|17
1607278970000|2020-12-06 18:22:50|597.65|595.65|597.61|595.61|597.65|595.65|597.57|595.57|14
1607278980000|2020-12-06 18:23:00|597.62|595.62|597.51|595.51|597.62|595.62|597.5|595.5|14
1607278990000|2020-12-06 18:23:10|597.52|595.52|597.5|595.5|597.53|595.53|597.5|595.5|7
1607279000000|2020-12-06 18:23:20|597.49|595.49|597.41|595.41|597.49|595.49|597.41|595.41|5
1607279010000|2020-12-06 18:23:30|597.37|595.37|597.37|595.37|597.37|595.37|597.37|595.37|1
1607279020000|2020-12-06 18:23:40|597.36|595.36|597.39|595.39|597.39|595.39|597.36|595.36|5
1607279030000|2020-12-06 18:23:50|597.38|595.38|597.37|595.37|597.38|595.38|597.35|595.35|4
1607279040000|2020-12-06 18:24:00|597.35|595.35|596.91|594.91|597.37|595.37|596.91|594.91|22
1607279050000|2020-12-06 18:24:10|596.88|594.88|596.84|594.84|596.88|594.88|596.8|594.8|12
1607279060000|2020-12-06 18:24:20|596.8|594.8|596.87|594.87|596.88|594.88|596.8|594.8|13
1607279070000|2020-12-06 18:24:30|596.86|594.86|596.84|594.84|596.92|594.92|596.83|594.83|18
1607279080000|2020-12-06 18:24:40|596.88|594.88|596.87|594.87|596.89|594.89|596.86|594.86|24
1607279090000|2020-12-06 18:24:50|596.88|594.88|596.67|594.67|596.9|594.9|596.65|594.65|12
1607279100000|2020-12-06 18:25:00|596.66|594.66|596.54|594.54|596.67|594.67|596.51|594.51|21
1607279110000|2020-12-06 18:25:10|596.56|594.56|596.59|594.59|596.61|594.61|596.55|594.55|12
1607279120000|2020-12-06 18:25:20|596.61|594.61|596.64|594.64|596.69|594.69|596.59|594.59|21
1607279130000|2020-12-06 18:25:30|596.66|594.66|596.67|594.67|596.7|594.7|596.66|594.66|9
1607279140000|2020-12-06 18:25:40|596.69|594.69|596.67|594.67|596.69|594.69|596.67|594.67|2
1607279150000|2020-12-06 18:25:50|596.7|594.7|596.82|594.82|596.83|594.83|596.68|594.68|18
1607279160000|2020-12-06 18:26:00|596.81|594.81|596.86|594.86|596.87|594.87|596.8|594.8|8
1607279170000|2020-12-06 18:26:10|596.88|594.88|596.87|594.87|596.89|594.89|596.86|594.86|15
1607279180000|2020-12-06 18:26:20|596.89|594.89|596.85|594.85|596.92|594.92|596.85|594.85|9
1607279190000|2020-12-06 18:26:30|596.84|594.84|596.86|594.86|596.86|594.86|596.74|594.74|18
1607279200000|2020-12-06 18:26:40|596.8|594.8|596.86|594.86|596.86|594.86|596.79|594.79|11
1607279210000|2020-12-06 18:26:50|596.85|594.85|596.84|594.84|596.86|594.86|596.83|594.83|18
1607279220000|2020-12-06 18:27:00|596.83|594.83|596.61|594.61|596.87|594.87|596.6|594.6|29
1607279230000|2020-12-06 18:27:10|596.62|594.62|596.57|594.57|596.62|594.62|596.52|594.52|23
1607279240000|2020-12-06 18:27:20|596.56|594.56|596.42|594.42|596.57|594.57|596.42|594.42|12
1607279250000|2020-12-06 18:27:30|596.41|594.41|596.52|594.52|596.52|594.52|596.41|594.41|14
1607279260000|2020-12-06 18:27:40|596.39|594.39|596.56|594.56|596.56|594.56|596.36|594.36|20
1607279270000|2020-12-06 18:27:50|596.57|594.57|596.38|594.38|596.57|594.57|596.38|594.38|16
1607279280000|2020-12-06 18:28:00|596.39|594.39|596.42|594.42|596.44|594.44|596.36|594.36|19
1607279290000|2020-12-06 18:28:10|596.43|594.43|596.34|594.34|596.43|594.43|596.29|594.29|24
1607279300000|2020-12-06 18:28:20|596.33|594.33|596.37|594.37|596.37|594.37|596.33|594.33|9
1607279310000|2020-12-06 18:28:30|596.38|594.38|596.34|594.34|596.39|594.39|596.31|594.31|22
1607279320000|2020-12-06 18:28:40|596.33|594.33|596.39|594.39|596.41|594.41|596.33|594.33|17
1607279330000|2020-12-06 18:28:50|596.38|594.38|596.37|594.37|596.4|594.4|596.36|594.36|24
1607279340000|2020-12-06 18:29:00|596.38|594.38|596.37|594.37|596.38|594.38|596.37|594.37|8
1607279350000|2020-12-06 18:29:10|596.36|594.36|596.38|594.38|596.38|594.38|596.36|594.36|12
1607279360000|2020-12-06 18:29:20|596.37|594.37|596.35|594.35|596.38|594.38|596.35|594.35|5
1607279370000|2020-12-06 18:29:30|596.34|594.34|596.33|594.33|596.37|594.37|596.32|594.32|16
1607279380000|2020-12-06 18:29:40|596.32|594.32|596.32|594.32|596.32|594.32|596.3|594.3|5
1607279390000|2020-12-06 18:29:50|596.3|594.3|596.28|594.28|596.32|594.32|596.28|594.28|16
1607279400000|2020-12-06 18:30:00|596.27|594.27|596.26|594.26|596.29|594.29|596.26|594.26|10
1607279410000|2020-12-06 18:30:10|596.27|594.27|596.28|594.28|596.3|594.3|596.26|594.26|17
1607279420000|2020-12-06 18:30:20|596.29|594.29|596.36|594.36|596.38|594.38|596.29|594.29|16
1607279430000|2020-12-06 18:30:30|596.35|594.35|596.27|594.27|596.35|594.35|596.21|594.21|18
1607279440000|2020-12-06 18:30:40|596.26|594.26|596.27|594.27|596.3|594.3|596.25|594.25|16
1607279450000|2020-12-06 18:30:50|596.28|594.28|596.28|594.28|596.3|594.3|596.26|594.26|9
1607279460000|2020-12-06 18:31:00|596.22|594.22|596.25|594.25|596.26|594.26|596.22|594.22|8
1607279470000|2020-12-06 18:31:10|596.24|594.24|596.25|594.25|596.25|594.25|596.24|594.24|4
1607279480000|2020-12-06 18:31:20|596.24|594.24|596|594|596.24|594.24|595.96|593.96|16
1607279490000|2020-12-06 18:31:30|596.01|594.01|595.77|593.77|596.01|594.01|595.75|593.75|12
1607279500000|2020-12-06 18:31:40|595.75|593.75|595.74|593.74|595.78|593.78|595.73|593.73|10
1607279510000|2020-12-06 18:31:50|595.73|593.73|595.77|593.77|595.78|593.78|595.68|593.68|16
1607279520000|2020-12-06 18:32:00|595.78|593.78|595.76|593.76|595.79|593.79|595.72|593.72|18
1607279530000|2020-12-06 18:32:10|595.77|593.77|595.78|593.78|595.79|593.79|595.76|593.76|12
1607279540000|2020-12-06 18:32:20|595.77|593.77|595.77|593.77|595.78|593.78|595.76|593.76|7
1607279550000|2020-12-06 18:32:30|595.78|593.78|595.7|593.7|595.78|593.78|595.7|593.7|20
1607279560000|2020-12-06 18:32:40|595.71|593.71|595.8|593.8|595.8|593.8|595.71|593.71|12
1607279570000|2020-12-06 18:32:50|595.82|593.82|595.82|593.82|595.84|593.84|595.8|593.8|7
1607279580000|2020-12-06 18:33:00|595.81|593.81|595.82|593.82|595.83|593.83|595.81|593.81|4
1607279590000|2020-12-06 18:33:10|595.83|593.83|595.86|593.86|595.86|593.86|595.81|593.81|12
1607279600000|2020-12-06 18:33:20|595.87|593.87|595.87|593.87|595.88|593.88|595.87|593.87|7
1607279610000|2020-12-06 18:33:30|595.88|593.88|595.89|593.89|595.9|593.9|595.87|593.87|11
1607279620000|2020-12-06 18:33:40|595.87|593.87|595.86|593.86|595.87|593.87|595.86|593.86|4
1607279630000|2020-12-06 18:33:50|595.87|593.87|596.01|594.01|596.04|594.04|595.87|593.87|12
1607279640000|2020-12-06 18:34:00|596.02|594.02|595.93|593.93|596.05|594.05|595.93|593.93|14
1607279650000|2020-12-06 18:34:10|595.97|593.97|595.8|593.8|595.97|593.97|595.79|593.79|12
1607279660000|2020-12-06 18:34:20|595.81|593.81|595.82|593.82|595.83|593.83|595.8|593.8|8
1607279670000|2020-12-06 18:34:30|595.83|593.83|595.83|593.83|595.83|593.83|595.83|593.83|1
1607279680000|2020-12-06 18:34:40|595.82|593.82|595.82|593.82|595.83|593.83|595.82|593.82|3
1607279690000|2020-12-06 18:34:50|595.83|593.83|595.83|593.83|595.83|593.83|595.82|593.82|3
1607279700000|2020-12-06 18:35:00|595.84|593.84|595.86|593.86|595.86|593.86|595.84|593.84|2
1607279710000|2020-12-06 18:35:10|595.85|593.85|595.84|593.84|595.85|593.85|595.84|593.84|2
1607279720000|2020-12-06 18:35:20|595.83|593.83|595.82|593.82|595.84|593.84|595.78|593.78|12
1607279730000|2020-12-06 18:35:30|595.81|593.81|595.78|593.78|595.81|593.81|595.78|593.78|8
1607279740000|2020-12-06 18:35:40|595.77|593.77|595.79|593.79|595.79|593.79|595.77|593.77|2
1607279770000|2020-12-06 18:36:10|595.78|593.78|595.78|593.78|595.78|593.78|595.78|593.78|1
1607279780000|2020-12-06 18:36:20|595.76|593.76|595.8|593.8|595.8|593.8|595.76|593.76|9
1607279790000|2020-12-06 18:36:30|595.79|593.79|595.8|593.8|595.8|593.8|595.79|593.79|2
1607279800000|2020-12-06 18:36:40|595.79|593.79|595.78|593.78|595.79|593.79|595.76|593.76|4
1607279810000|2020-12-06 18:36:50|595.79|593.79|595.79|593.79|595.8|593.8|595.79|593.79|3
1607279820000|2020-12-06 18:37:00|595.8|593.8|596.16|594.16|596.17|594.17|595.8|593.8|16
1607279830000|2020-12-06 18:37:10|596.11|594.11|596.18|594.18|596.19|594.19|596.1|594.1|8
1607279840000|2020-12-06 18:37:20|596.19|594.19|596.19|594.19|596.19|594.19|596.18|594.18|3
1607279850000|2020-12-06 18:37:30|596.18|594.18|596.19|594.19|596.2|594.2|596.18|594.18|6
1607279860000|2020-12-06 18:37:40|596.2|594.2|596.26|594.26|596.27|594.27|596.2|594.2|10
1607279870000|2020-12-06 18:37:50|596.27|594.27|596.25|594.25|596.27|594.27|596.24|594.24|10
1607279880000|2020-12-06 18:38:00|596.26|594.26|596.45|594.45|596.45|594.45|596.23|594.23|14
1607279890000|2020-12-06 18:38:10|596.46|594.46|596.56|594.56|596.58|594.58|596.45|594.45|11
1607279900000|2020-12-06 18:38:20|596.57|594.57|596.57|594.57|596.57|594.57|596.57|594.57|1
1607279910000|2020-12-06 18:38:30|596.56|594.56|596.1|594.1|596.56|594.56|596.1|594.1|19
1607279920000|2020-12-06 18:38:40|596.09|594.09|596.25|594.25|596.26|594.26|596.09|594.09|25
1607279930000|2020-12-06 18:38:50|596.24|594.24|596.18|594.18|596.26|594.26|596.18|594.18|10
1607279940000|2020-12-06 18:39:00|596.2|594.2|596.22|594.22|596.23|594.23|596.19|594.19|16
1607279950000|2020-12-06 18:39:10|596.21|594.21|596.19|594.19|596.22|594.22|596.18|594.18|13
1607279960000|2020-12-06 18:39:20|596.18|594.18|596.23|594.23|596.3|594.3|596.18|594.18|17
1607279970000|2020-12-06 18:39:30|596.24|594.24|596.17|594.17|596.24|594.24|596.15|594.15|20
1607279980000|2020-12-06 18:39:40|596.15|594.15|595.97|593.97|596.16|594.16|595.96|593.96|20
1607279990000|2020-12-06 18:39:50|595.98|593.98|595.98|593.98|595.98|593.98|595.95|593.95|6
1607280000000|2020-12-06 18:40:00|595.99|593.99|595.95|593.95|596|594|595.95|593.95|6
1607280010000|2020-12-06 18:40:10|595.93|593.93|595.91|593.91|595.93|593.93|595.91|593.91|5
1607280020000|2020-12-06 18:40:20|595.89|593.89|595.89|593.89|595.89|593.89|595.89|593.89|1
1607280030000|2020-12-06 18:40:30|595.9|593.9|595.95|593.95|595.95|593.95|595.9|593.9|2
1607280040000|2020-12-06 18:40:40|595.94|593.94|595.94|593.94|595.97|593.97|595.93|593.93|14
1607280050000|2020-12-06 18:40:50|595.96|593.96|595.95|593.95|595.97|593.97|595.95|593.95|3
1607280060000|2020-12-06 18:41:00|595.97|593.97|595.97|593.97|595.98|593.98|595.97|593.97|5
1607280070000|2020-12-06 18:41:10|596|594|595.97|593.97|596|594|595.97|593.97|4
1607280080000|2020-12-06 18:41:20|595.98|593.98|595.98|593.98|595.99|593.99|595.98|593.98|3
1607280090000|2020-12-06 18:41:30|595.97|593.97|595.98|593.98|595.98|593.98|595.97|593.97|4
1607280100000|2020-12-06 18:41:40|595.99|593.99|596|594|596.01|594.01|595.98|593.98|4
1607280110000|2020-12-06 18:41:50|595.98|593.98|595.99|593.99|595.99|593.99|595.98|593.98|2
1607280120000|2020-12-06 18:42:00|596.01|594.01|596|594|596.01|594.01|596|594|2
1607280130000|2020-12-06 18:42:10|596.01|594.01|595.99|593.99|596.01|594.01|595.99|593.99|4
1607280140000|2020-12-06 18:42:20|596|594|596|594|596.03|594.03|595.98|593.98|11
1607280150000|2020-12-06 18:42:30|595.99|593.99|595.99|593.99|596|594|595.99|593.99|7
1607280170000|2020-12-06 18:42:50|596.01|594.01|595.98|593.98|596.01|594.01|595.98|593.98|5
1607280180000|2020-12-06 18:43:00|595.99|593.99|595.99|593.99|595.99|593.99|595.99|593.99|1
1607280190000|2020-12-06 18:43:10|596|594|596|594|596|594|596|594|1
1607280200000|2020-12-06 18:43:20|596.01|594.01|595.99|593.99|596.01|594.01|595.99|593.99|3
1607280220000|2020-12-06 18:43:40|596|594|596.06|594.06|596.06|594.06|596|594|7
1607280230000|2020-12-06 18:43:50|596.05|594.05|596.06|594.06|596.07|594.07|596.05|594.05|6
1607280240000|2020-12-06 18:44:00|596.07|594.07|596.09|594.09|596.09|594.09|596.06|594.06|5
1607280250000|2020-12-06 18:44:10|596.08|594.08|596.11|594.11|596.11|594.11|596.08|594.08|4
1607280260000|2020-12-06 18:44:20|596.12|594.12|596.16|594.16|596.17|594.17|596.12|594.12|7
1607280270000|2020-12-06 18:44:30|596.19|594.19|596.32|594.32|596.34|594.34|596.19|594.19|16
1607280280000|2020-12-06 18:44:40|596.33|594.33|596.34|594.34|596.36|594.36|596.33|594.33|12
1607280290000|2020-12-06 18:44:50|596.35|594.35|596.39|594.39|596.39|594.39|596.34|594.34|4
1607280300000|2020-12-06 18:45:00|596.38|594.38|596.37|594.37|596.39|594.39|596.36|594.36|6
1607280310000|2020-12-06 18:45:10|596.38|594.38|596.39|594.39|596.4|594.4|596.38|594.38|6
1607280320000|2020-12-06 18:45:20|596.4|594.4|596.4|594.4|596.41|594.41|596.4|594.4|3
1607280330000|2020-12-06 18:45:30|596.39|594.39|596.37|594.37|596.39|594.39|596.37|594.37|5
1607280340000|2020-12-06 18:45:40|596.36|594.36|596.37|594.37|596.37|594.37|596.36|594.36|2
1607280350000|2020-12-06 18:45:50|596.36|594.36|596.2|594.2|596.36|594.36|596.2|594.2|10
1607280360000|2020-12-06 18:46:00|596.17|594.17|596|594|596.17|594.17|596|594|10
1607280370000|2020-12-06 18:46:10|595.95|593.95|595.92|593.92|596.08|594.08|595.92|593.92|15
1607280380000|2020-12-06 18:46:20|595.94|593.94|595.89|593.89|595.95|593.95|595.89|593.89|7
1607280390000|2020-12-06 18:46:30|595.9|593.9|595.9|593.9|595.91|593.91|595.9|593.9|3
1607280400000|2020-12-06 18:46:40|595.89|593.89|595.91|593.91|595.91|593.91|595.89|593.89|3
1607280420000|2020-12-06 18:47:00|595.92|593.92|595.9|593.9|595.92|593.92|595.9|593.9|3
1607280430000|2020-12-06 18:47:10|595.91|593.91|595.9|593.9|595.91|593.91|595.9|593.9|2
1607280440000|2020-12-06 18:47:20|595.91|593.91|595.91|593.91|595.92|593.92|595.88|593.88|9
1607280450000|2020-12-06 18:47:30|595.89|593.89|595.91|593.91|595.91|593.91|595.89|593.89|5
1607280460000|2020-12-06 18:47:40|595.9|593.9|595.88|593.88|595.9|593.9|595.88|593.88|3
1607280470000|2020-12-06 18:47:50|595.87|593.87|595.86|593.86|595.87|593.87|595.85|593.85|5
1607280480000|2020-12-06 18:48:00|595.88|593.88|595.87|593.87|595.92|593.92|595.86|593.86|15
1607280490000|2020-12-06 18:48:10|595.88|593.88|595.9|593.9|595.91|593.91|595.87|593.87|13
1607280500000|2020-12-06 18:48:20|595.88|593.88|595.89|593.89|595.91|593.91|595.88|593.88|5
1607280510000|2020-12-06 18:48:30|595.9|593.9|595.89|593.89|595.9|593.9|595.89|593.89|6
1607280520000|2020-12-06 18:48:40|595.9|593.9|595.89|593.89|595.91|593.91|595.89|593.89|7
1607280530000|2020-12-06 18:48:50|595.9|593.9|595.89|593.89|595.9|593.9|595.89|593.89|8
1607280550000|2020-12-06 18:49:10|595.9|593.9|595.89|593.89|595.9|593.9|595.89|593.89|4
1607280580000|2020-12-06 18:49:40|595.94|593.94|595.97|593.97|595.97|593.97|595.94|593.94|8
1607280590000|2020-12-06 18:49:50|595.98|593.98|596.02|594.02|596.03|594.03|595.97|593.97|13
1607280600000|2020-12-06 18:50:00|596.03|594.03|596.06|594.06|596.06|594.06|596.03|594.03|6
1607280610000|2020-12-06 18:50:10|596.04|594.04|596.04|594.04|596.1|594.1|596.03|594.03|10
1607280620000|2020-12-06 18:50:20|596.05|594.05|596.07|594.07|596.07|594.07|596.05|594.05|12
1607280630000|2020-12-06 18:50:30|596.04|594.04|596.08|594.08|596.08|594.08|596.04|594.04|5
1607280640000|2020-12-06 18:50:40|596.1|594.1|596.12|594.12|596.12|594.12|596.08|594.08|6
1607280650000|2020-12-06 18:50:50|596.11|594.11|596.12|594.12|596.12|594.12|596.08|594.08|7
1607280660000|2020-12-06 18:51:00|596.16|594.16|596.23|594.23|596.25|594.25|596.16|594.16|19
1607280670000|2020-12-06 18:51:10|596.22|594.22|596.25|594.25|596.25|594.25|596.2|594.2|12
1607280680000|2020-12-06 18:51:20|596.24|594.24|596.23|594.23|596.25|594.25|596.23|594.23|4
1607280690000|2020-12-06 18:51:30|596.24|594.24|596.2|594.2|596.24|594.24|596.17|594.17|7
1607280700000|2020-12-06 18:51:40|596.21|594.21|596.19|594.19|596.21|594.21|596.19|594.19|3
1607280710000|2020-12-06 18:51:50|596.21|594.21|596.21|594.21|596.21|594.21|596.21|594.21|1
1607280720000|2020-12-06 18:52:00|596.26|594.26|596.26|594.26|596.26|594.26|596.26|594.26|1
1607280730000|2020-12-06 18:52:10|596.27|594.27|596.25|594.25|596.27|594.27|596.24|594.24|16
1607280740000|2020-12-06 18:52:20|596.24|594.24|596.22|594.22|596.24|594.24|596.18|594.18|18
1607280750000|2020-12-06 18:52:30|596.23|594.23|596.26|594.26|596.26|594.26|596.23|594.23|5
1607280760000|2020-12-06 18:52:40|596.27|594.27|596.29|594.29|596.29|594.29|596.27|594.27|5
1607280770000|2020-12-06 18:52:50|596.28|594.28|596.28|594.28|596.28|594.28|596.26|594.26|5
1607280780000|2020-12-06 18:53:00|596.27|594.27|596.21|594.21|596.27|594.27|596.2|594.2|11
1607280790000|2020-12-06 18:53:10|596.2|594.2|596.25|594.25|596.25|594.25|596.2|594.2|7
1607280800000|2020-12-06 18:53:20|596.24|594.24|596.23|594.23|596.25|594.25|596.22|594.22|16
1607280810000|2020-12-06 18:53:30|596.24|594.24|596.16|594.16|596.24|594.24|596.14|594.14|19
1607280820000|2020-12-06 18:53:40|596.14|594.14|596.21|594.21|596.21|594.21|596.14|594.14|17
1607280830000|2020-12-06 18:53:50|596.2|594.2|596.19|594.19|596.21|594.21|596.18|594.18|12
1607280840000|2020-12-06 18:54:00|596.22|594.22|596.22|594.22|596.22|594.22|596.19|594.19|7
1607280850000|2020-12-06 18:54:10|596.24|594.24|596.2|594.2|596.24|594.24|596.18|594.18|11
1607280860000|2020-12-06 18:54:20|596.11|594.11|595.98|593.98|596.11|594.11|595.95|593.95|17
1607280870000|2020-12-06 18:54:30|595.95|593.95|595.8|593.8|595.98|593.98|595.75|593.75|26
1607280880000|2020-12-06 18:54:40|595.81|593.81|595.77|593.77|595.82|593.82|595.77|593.77|13
1607280890000|2020-12-06 18:54:50|595.78|593.78|595.74|593.74|595.78|593.78|595.71|593.71|16
1607280900000|2020-12-06 18:55:00|595.73|593.73|595.7|593.7|595.74|593.74|595.69|593.69|16
1607280910000|2020-12-06 18:55:10|595.71|593.71|595.74|593.74|595.75|593.75|595.7|593.7|19
1607280920000|2020-12-06 18:55:20|595.72|593.72|595.84|593.84|595.86|593.86|595.72|593.72|13
1607280930000|2020-12-06 18:55:30|595.85|593.85|595.85|593.85|595.85|593.85|595.83|593.83|14
1607280940000|2020-12-06 18:55:40|595.84|593.84|595.8|593.8|595.84|593.84|595.73|593.73|16
1607280950000|2020-12-06 18:55:50|595.79|593.79|595.8|593.8|595.81|593.81|595.79|593.79|19
1607280960000|2020-12-06 18:56:00|595.81|593.81|595.78|593.78|595.81|593.81|595.77|593.77|14
1607280970000|2020-12-06 18:56:10|595.79|593.79|595.85|593.85|595.86|593.86|595.79|593.79|14
1607280980000|2020-12-06 18:56:20|595.86|593.86|595.84|593.84|595.86|593.86|595.84|593.84|11
1607280990000|2020-12-06 18:56:30|595.85|593.85|595.85|593.85|595.85|593.85|595.83|593.83|13
1607281000000|2020-12-06 18:56:40|595.84|593.84|595.83|593.83|595.86|593.86|595.83|593.83|21
1607281010000|2020-12-06 18:56:50|595.84|593.84|595.83|593.83|595.85|593.85|595.83|593.83|16
1607281020000|2020-12-06 18:57:00|595.84|593.84|595.83|593.83|595.85|593.85|595.82|593.82|13
1607281030000|2020-12-06 18:57:10|595.82|593.82|595.82|593.82|595.83|593.83|595.82|593.82|7
1607281040000|2020-12-06 18:57:20|595.83|593.83|595.83|593.83|595.84|593.84|595.82|593.82|13
1607281050000|2020-12-06 18:57:30|595.82|593.82|595.83|593.83|595.86|593.86|595.82|593.82|13
1607281060000|2020-12-06 18:57:40|595.84|593.84|595.83|593.83|595.85|593.85|595.83|593.83|14
1607281070000|2020-12-06 18:57:50|595.84|593.84|595.84|593.84|595.84|593.84|595.84|593.84|1
1607281080000|2020-12-06 18:58:00|595.87|593.87|595.88|593.88|595.9|593.9|595.87|593.87|18
1607281090000|2020-12-06 18:58:10|595.89|593.89|595.89|593.89|595.91|593.91|595.88|593.88|10
1607281100000|2020-12-06 18:58:20|595.88|593.88|595.89|593.89|595.9|593.9|595.88|593.88|6
1607281110000|2020-12-06 18:58:30|595.88|593.88|595.88|593.88|595.88|593.88|595.88|593.88|1
1607281120000|2020-12-06 18:58:40|595.87|593.87|595.83|593.83|595.87|593.87|595.82|593.82|9
1607281130000|2020-12-06 18:58:50|595.85|593.85|595.84|593.84|595.85|593.85|595.84|593.84|6
1607281140000|2020-12-06 18:59:00|595.85|593.85|595.84|593.84|595.85|593.85|595.83|593.83|9
1607281150000|2020-12-06 18:59:10|595.83|593.83|595.82|593.82|595.84|593.84|595.81|593.81|12
1607281160000|2020-12-06 18:59:20|595.81|593.81|595.78|593.78|595.81|593.81|595.77|593.77|19
1607281170000|2020-12-06 18:59:30|595.81|593.81|595.78|593.78|595.81|593.81|595.76|593.76|17
1607281180000|2020-12-06 18:59:40|595.79|593.79|595.79|593.79|595.81|593.81|595.76|593.76|19
1607281190000|2020-12-06 18:59:50|595.8|593.8|595.83|593.83|595.83|593.83|595.78|593.78|16
1607281200000|2020-12-06 19:00:00|595.84|593.84|595.81|593.81|595.84|593.84|595.8|593.8|12
1607281210000|2020-12-06 19:00:10|595.82|593.82|595.79|593.79|595.82|593.82|595.78|593.78|8
1607281220000|2020-12-06 19:00:20|595.8|593.8|595.82|593.82|595.82|593.82|595.78|593.78|8
1607281230000|2020-12-06 19:00:30|595.81|593.81|595.81|593.81|595.81|593.81|595.81|593.81|1
1607281240000|2020-12-06 19:00:40|595.82|593.82|595.81|593.81|595.82|593.82|595.8|593.8|4
1607281250000|2020-12-06 19:00:50|595.82|593.82|595.81|593.81|595.83|593.83|595.81|593.81|17
1607281260000|2020-12-06 19:01:00|595.82|593.82|595.86|593.86|595.86|593.86|595.82|593.82|13
1607281270000|2020-12-06 19:01:10|595.85|593.85|595.86|593.86|595.87|593.87|595.84|593.84|15
1607281280000|2020-12-06 19:01:20|595.87|593.87|595.8|593.8|595.87|593.87|595.8|593.8|14
1607281290000|2020-12-06 19:01:30|595.79|593.79|595.79|593.79|595.81|593.81|595.76|593.76|10
1607281310000|2020-12-06 19:01:50|595.82|593.82|595.8|593.8|595.82|593.82|595.8|593.8|3
1607281320000|2020-12-06 19:02:00|595.81|593.81|595.8|593.8|595.82|593.82|595.8|593.8|10
1607281330000|2020-12-06 19:02:10|595.81|593.81|595.81|593.81|595.81|593.81|595.81|593.81|1
1607281340000|2020-12-06 19:02:20|595.8|593.8|595.81|593.81|595.81|593.81|595.8|593.8|10
1607281350000|2020-12-06 19:02:30|595.8|593.8|595.82|593.82|595.83|593.83|595.8|593.8|12
1607281360000|2020-12-06 19:02:40|595.81|593.81|595.81|593.81|595.82|593.82|595.81|593.81|17
1607281370000|2020-12-06 19:02:50|595.82|593.82|595.8|593.8|595.82|593.82|595.79|593.79|9
1607281380000|2020-12-06 19:03:00|595.81|593.81|595.81|593.81|595.82|593.82|595.81|593.81|5
1607281400000|2020-12-06 19:03:20|595.8|593.8|595.8|593.8|595.8|593.8|595.8|593.8|1
1607281420000|2020-12-06 19:03:40|595.79|593.79|595.78|593.78|595.81|593.81|595.78|593.78|9
1607281440000|2020-12-06 19:04:00|595.8|593.8|595.8|593.8|595.8|593.8|595.79|593.79|3
1607281450000|2020-12-06 19:04:10|595.79|593.79|595.8|593.8|595.8|593.8|595.79|593.79|2
1607281470000|2020-12-06 19:04:30|595.79|593.79|595.8|593.8|595.8|593.8|595.79|593.79|4
1607281490000|2020-12-06 19:04:50|595.75|593.75|595.78|593.78|595.78|593.78|595.73|593.73|12
1607281500000|2020-12-06 19:05:00|595.79|593.79|595.86|593.86|595.86|593.86|595.79|593.79|18
1607281510000|2020-12-06 19:05:10|595.87|593.87|595.94|593.94|595.95|593.95|595.87|593.87|21
1607281520000|2020-12-06 19:05:20|595.95|593.95|595.84|593.84|595.96|593.96|595.82|593.82|21
1607281530000|2020-12-06 19:05:30|595.83|593.83|595.9|593.9|595.9|593.9|595.82|593.82|23
1607281540000|2020-12-06 19:05:40|595.91|593.91|595.9|593.9|595.95|593.95|595.89|593.89|15
1607281550000|2020-12-06 19:05:50|595.89|593.89|595.91|593.91|595.91|593.91|595.86|593.86|10
1607281560000|2020-12-06 19:06:00|595.9|593.9|595.91|593.91|595.91|593.91|595.89|593.89|6
1607281570000|2020-12-06 19:06:10|595.9|593.9|595.83|593.83|595.91|593.91|595.8|593.8|14
1607281580000|2020-12-06 19:06:20|595.82|593.82|595.76|593.76|595.82|593.82|595.75|593.75|12
1607281590000|2020-12-06 19:06:30|595.78|593.78|595.79|593.79|595.81|593.81|595.75|593.75|13
1607281600000|2020-12-06 19:06:40|595.8|593.8|595.83|593.83|595.83|593.83|595.8|593.8|7
1607281610000|2020-12-06 19:06:50|595.82|593.82|595.8|593.8|595.83|593.83|595.78|593.78|16
1607281620000|2020-12-06 19:07:00|595.79|593.79|595.76|593.76|595.8|593.8|595.74|593.74|9
1607281630000|2020-12-06 19:07:10|595.77|593.77|595.76|593.76|595.8|593.8|595.74|593.74|13
1607281640000|2020-12-06 19:07:20|595.77|593.77|595.79|593.79|595.79|593.79|595.75|593.75|14
1607281650000|2020-12-06 19:07:30|595.78|593.78|595.8|593.8|595.8|593.8|595.78|593.78|13
1607281660000|2020-12-06 19:07:40|595.79|593.79|595.83|593.83|595.83|593.83|595.78|593.78|13
1607281680000|2020-12-06 19:08:00|595.82|593.82|595.82|593.82|595.84|593.84|595.8|593.8|11
1607281690000|2020-12-06 19:08:10|595.81|593.81|595.83|593.83|595.83|593.83|595.81|593.81|10
1607281700000|2020-12-06 19:08:20|595.82|593.82|595.81|593.81|595.83|593.83|595.81|593.81|21
1607281710000|2020-12-06 19:08:30|595.79|593.79|595.87|593.87|595.87|593.87|595.79|593.79|13
1607281720000|2020-12-06 19:08:40|595.88|593.88|595.96|593.96|595.96|593.96|595.88|593.88|14
1607281730000|2020-12-06 19:08:50|595.95|593.95|596.01|594.01|596.01|594.01|595.95|593.95|14
1607281740000|2020-12-06 19:09:00|596|594|596.04|594.04|596.07|594.07|596|594|11
1607281750000|2020-12-06 19:09:10|596.05|594.05|596.01|594.01|596.06|594.06|596.01|594.01|13
1607281760000|2020-12-06 19:09:20|596|594|596.01|594.01|596.03|594.03|596|594|15
1607281770000|2020-12-06 19:09:30|596|594|596.02|594.02|596.03|594.03|596|594|10
1607281780000|2020-12-06 19:09:40|596.03|594.03|596.07|594.07|596.07|594.07|596.02|594.02|14
1607281790000|2020-12-06 19:09:50|596.08|594.08|596.07|594.07|596.09|594.09|596.06|594.06|10
1607281800000|2020-12-06 19:10:00|596.08|594.08|596.09|594.09|596.09|594.09|596.07|594.07|17
1607281810000|2020-12-06 19:10:10|596.08|594.08|596.07|594.07|596.09|594.09|596.07|594.07|8
1607281820000|2020-12-06 19:10:20|596.08|594.08|596.08|594.08|596.08|594.08|596.07|594.07|13
1607281830000|2020-12-06 19:10:30|596.07|594.07|596.08|594.08|596.08|594.08|596.07|594.07|12
1607281840000|2020-12-06 19:10:40|596.09|594.09|596.09|594.09|596.09|594.09|596.07|594.07|11
1607281860000|2020-12-06 19:11:00|596.08|594.08|596.09|594.09|596.09|594.09|596.08|594.08|4
1607281870000|2020-12-06 19:11:10|596.08|594.08|596.05|594.05|596.1|594.1|596.02|594.02|11
1607281880000|2020-12-06 19:11:20|596.04|594.04|596.07|594.07|596.07|594.07|596.04|594.04|14
1607281890000|2020-12-06 19:11:30|596.04|594.04|596.07|594.07|596.08|594.08|596.04|594.04|14
1607281900000|2020-12-06 19:11:40|596.08|594.08|596.05|594.05|596.08|594.08|596.05|594.05|13
1607281910000|2020-12-06 19:11:50|596.06|594.06|596.04|594.04|596.08|594.08|596.04|594.04|9
1607281920000|2020-12-06 19:12:00|595.99|593.99|595.95|593.95|595.99|593.99|595.93|593.93|14
1607281930000|2020-12-06 19:12:10|595.96|593.96|596|594|596|594|595.96|593.96|10
1607281940000|2020-12-06 19:12:20|595.99|593.99|595.99|593.99|596.01|594.01|595.99|593.99|11
1607281950000|2020-12-06 19:12:30|596|594|595.99|593.99|596|594|595.98|593.98|6
1607281970000|2020-12-06 19:12:50|596|594|595.99|593.99|596.01|594.01|595.98|593.98|11
1607281980000|2020-12-06 19:13:00|595.98|593.98|595.99|593.99|596|594|595.98|593.98|11
1607281990000|2020-12-06 19:13:10|595.98|593.98|596.48|594.48|596.48|594.48|595.98|593.98|25
1607282000000|2020-12-06 19:13:20|596.52|594.52|596.68|594.68|596.71|594.71|596.52|594.52|21
1607282010000|2020-12-06 19:13:30|596.67|594.67|596.6|594.6|596.69|594.69|596.58|594.58|22
1607282020000|2020-12-06 19:13:40|596.61|594.61|596.48|594.48|596.66|594.66|596.48|594.48|26
1607282030000|2020-12-06 19:13:50|596.49|594.49|596.52|594.52|596.53|594.53|596.46|594.46|14
1607282040000|2020-12-06 19:14:00|596.53|594.53|596.58|594.58|596.58|594.58|596.48|594.48|19
1607282050000|2020-12-06 19:14:10|596.57|594.57|596.59|594.59|596.59|594.59|596.54|594.54|10
1607282060000|2020-12-06 19:14:20|596.58|594.58|596.58|594.58|596.58|594.58|596.58|594.58|1
1607282070000|2020-12-06 19:14:30|596.59|594.59|596.56|594.56|596.59|594.59|596.56|594.56|5
1607282080000|2020-12-06 19:14:40|596.57|594.57|596.69|594.69|596.69|594.69|596.57|594.57|21
1607282090000|2020-12-06 19:14:50|596.68|594.68|596.65|594.65|596.69|594.69|596.65|594.65|6
1607282100000|2020-12-06 19:15:00|596.68|594.68|596.68|594.68|596.69|594.69|596.68|594.68|7
1607282110000|2020-12-06 19:15:10|596.69|594.69|596.68|594.68|596.69|594.69|596.68|594.68|8
1607282120000|2020-12-06 19:15:20|596.69|594.69|596.64|594.64|596.69|594.69|596.63|594.63|13
1607282130000|2020-12-06 19:15:30|596.65|594.65|596.7|594.7|596.7|594.7|596.62|594.62|13
1607282140000|2020-12-06 19:15:40|596.72|594.72|596.68|594.68|596.73|594.73|596.68|594.68|7
1607282150000|2020-12-06 19:15:50|596.67|594.67|596.67|594.67|596.67|594.67|596.67|594.67|1
1607282160000|2020-12-06 19:16:00|596.68|594.68|596.69|594.69|596.69|594.69|596.66|594.66|5
1607282170000|2020-12-06 19:16:10|596.71|594.71|596.71|594.71|596.71|594.71|596.71|594.71|1
1607282180000|2020-12-06 19:16:20|596.7|594.7|596.63|594.63|596.7|594.7|596.63|594.63|11
1607282190000|2020-12-06 19:16:30|596.62|594.62|596.71|594.71|596.71|594.71|596.62|594.62|8
1607282200000|2020-12-06 19:16:40|596.72|594.72|596.77|594.77|596.77|594.77|596.72|594.72|7
1607282210000|2020-12-06 19:16:50|596.76|594.76|596.69|594.69|596.76|594.76|596.69|594.69|6
1607282220000|2020-12-06 19:17:00|596.71|594.71|596.68|594.68|596.71|594.71|596.68|594.68|3
1607282230000|2020-12-06 19:17:10|596.67|594.67|596.68|594.68|596.68|594.68|596.67|594.67|2
1607282240000|2020-12-06 19:17:20|596.66|594.66|596.7|594.7|596.7|594.7|596.66|594.66|6
1607282250000|2020-12-06 19:17:30|596.72|594.72|596.7|594.7|596.72|594.72|596.7|594.7|2
1607282260000|2020-12-06 19:17:40|596.69|594.69|596.69|594.69|596.7|594.7|596.69|594.69|3
1607282270000|2020-12-06 19:17:50|596.68|594.68|596.64|594.64|596.68|594.68|596.64|594.64|3
1607282280000|2020-12-06 19:18:00|596.63|594.63|596.48|594.48|596.63|594.63|596.48|594.48|10
1607282290000|2020-12-06 19:18:10|596.47|594.47|596.51|594.51|596.51|594.51|596.47|594.47|6
1607282300000|2020-12-06 19:18:20|596.54|594.54|596.47|594.47|596.54|594.54|596.46|594.46|4
1607282310000|2020-12-06 19:18:30|596.46|594.46|596.4|594.4|596.47|594.47|596.39|594.39|8
1607282320000|2020-12-06 19:18:40|596.29|594.29|596.13|594.13|596.29|594.29|596.13|594.13|14
1607282330000|2020-12-06 19:18:50|596.05|594.05|596.03|594.03|596.08|594.08|595.99|593.99|12
1607282340000|2020-12-06 19:19:00|596.04|594.04|596.15|594.15|596.15|594.15|596.03|594.03|10
1607282350000|2020-12-06 19:19:10|596.14|594.14|595.93|593.93|596.14|594.14|595.93|593.93|8
1607282360000|2020-12-06 19:19:20|595.94|593.94|595.94|593.94|595.94|593.94|595.94|593.94|1
1607282370000|2020-12-06 19:19:30|595.93|593.93|595.94|593.94|595.94|593.94|595.91|593.91|4
1607282380000|2020-12-06 19:19:40|595.93|593.93|595.83|593.83|595.94|593.94|595.77|593.77|18
1607282390000|2020-12-06 19:19:50|595.85|593.85|595.82|593.82|595.85|593.85|595.8|593.8|11
1607282400000|2020-12-06 19:20:00|595.81|593.81|595.8|593.8|595.81|593.81|595.8|593.8|4
1607282410000|2020-12-06 19:20:10|595.77|593.77|595.78|593.78|595.78|593.78|595.77|593.77|2
1607282420000|2020-12-06 19:20:20|595.79|593.79|595.82|593.82|595.83|593.83|595.79|593.79|18
1607282430000|2020-12-06 19:20:30|595.83|593.83|595.8|593.8|595.83|593.83|595.8|593.8|5
1607282440000|2020-12-06 19:20:40|595.82|593.82|595.81|593.81|595.82|593.82|595.8|593.8|9
1607282450000|2020-12-06 19:20:50|595.82|593.82|595.8|593.8|595.82|593.82|595.79|593.79|6
1607282460000|2020-12-06 19:21:00|595.78|593.78|595.76|593.76|595.79|593.79|595.76|593.76|4
1607282470000|2020-12-06 19:21:10|595.77|593.77|595.84|593.84|595.84|593.84|595.77|593.77|4
1607282480000|2020-12-06 19:21:20|595.85|593.85|595.84|593.84|595.85|593.85|595.84|593.84|2
1607282490000|2020-12-06 19:21:30|595.82|593.82|595.7|593.7|595.82|593.82|595.7|593.7|13
1607282500000|2020-12-06 19:21:40|595.71|593.71|595.71|593.71|595.74|593.74|595.7|593.7|14
1607282510000|2020-12-06 19:21:50|595.7|593.7|595.62|593.62|595.71|593.71|595.61|593.61|19
1607282520000|2020-12-06 19:22:00|595.63|593.63|595.43|593.43|595.63|593.63|595.43|593.43|19
1607282530000|2020-12-06 19:22:10|595.44|593.44|595.31|593.31|595.44|593.44|595.31|593.31|11
1607282540000|2020-12-06 19:22:20|595.3|593.3|595.3|593.3|595.32|593.32|595.29|593.29|14
1607282550000|2020-12-06 19:22:30|595.29|593.29|595.13|593.13|595.3|593.3|595.13|593.13|21
1607282560000|2020-12-06 19:22:40|595.14|593.14|595.14|593.14|595.14|593.14|595.13|593.13|7
1607282570000|2020-12-06 19:22:50|595.13|593.13|595.28|593.28|595.28|593.28|595.11|593.11|14
1607282580000|2020-12-06 19:23:00|595.25|593.25|595.17|593.17|595.3|593.3|595.17|593.17|13
1607282590000|2020-12-06 19:23:10|595.18|593.18|595.36|593.36|595.36|593.36|595.18|593.18|11
1607282600000|2020-12-06 19:23:20|595.35|593.35|595.34|593.34|595.37|593.37|595.21|593.21|26
1607282610000|2020-12-06 19:23:30|595.33|593.33|595.27|593.27|595.34|593.34|595.27|593.27|9
1607282620000|2020-12-06 19:23:40|595.23|593.23|595.2|593.2|595.23|593.23|595.18|593.18|8
1607282630000|2020-12-06 19:23:50|595.21|593.21|595.29|593.29|595.3|593.3|595.2|593.2|14
1607282640000|2020-12-06 19:24:00|595.3|593.3|595.3|593.3|595.3|593.3|595.28|593.28|13
1607282650000|2020-12-06 19:24:10|595.29|593.29|595.27|593.27|595.3|593.3|595.26|593.26|13
1607282660000|2020-12-06 19:24:20|595.29|593.29|595.25|593.25|595.31|593.31|595.25|593.25|18
1607282670000|2020-12-06 19:24:30|595.24|593.24|595.28|593.28|595.29|593.29|595.24|593.24|9
1607282680000|2020-12-06 19:24:40|595.26|593.26|595.3|593.3|595.3|593.3|595.24|593.24|19
1607282690000|2020-12-06 19:24:50|595.29|593.29|595.2|593.2|595.3|593.3|595.19|593.19|23
1607282700000|2020-12-06 19:25:00|595.19|593.19|595.19|593.19|595.19|593.19|595.18|593.18|5
1607282710000|2020-12-06 19:25:10|595.2|593.2|595.15|593.15|595.2|593.2|595.14|593.14|11
1607282720000|2020-12-06 19:25:20|595.14|593.14|595.14|593.14|595.15|593.15|595.14|593.14|7
1607282730000|2020-12-06 19:25:30|595.15|593.15|595.12|593.12|595.15|593.15|595.12|593.12|10
1607282740000|2020-12-06 19:25:40|595.13|593.13|594.88|592.88|595.13|593.13|594.88|592.88|23
1607282750000|2020-12-06 19:25:50|594.87|592.87|594.17|592.17|594.87|592.87|594.17|592.17|30
1607282760000|2020-12-06 19:26:00|594.18|592.18|594.27|592.27|594.28|592.28|594.16|592.16|23
1607282770000|2020-12-06 19:26:10|594.28|592.28|594.47|592.47|594.47|592.47|594.27|592.27|18
1607282780000|2020-12-06 19:26:20|594.46|592.46|594.36|592.36|594.58|592.58|594.36|592.36|31
1607282790000|2020-12-06 19:26:30|594.38|592.38|594.4|592.4|594.5|592.5|594.37|592.37|24
1607282800000|2020-12-06 19:26:40|594.39|592.39|594.38|592.38|594.42|592.42|594.32|592.32|16
1607282810000|2020-12-06 19:26:50|594.39|592.39|594.54|592.54|594.55|592.55|594.38|592.38|18
1607282820000|2020-12-06 19:27:00|594.5|592.5|594.47|592.47|594.53|592.53|594.47|592.47|16
1607282830000|2020-12-06 19:27:10|594.48|592.48|594.43|592.43|594.55|592.55|594.42|592.42|11
1607282840000|2020-12-06 19:27:20|594.42|592.42|594.39|592.39|594.42|592.42|594.37|592.37|10
1607282850000|2020-12-06 19:27:30|594.38|592.38|594.42|592.42|594.42|592.42|594.37|592.37|17
1607282860000|2020-12-06 19:27:40|594.41|592.41|594.42|592.42|594.43|592.43|594.23|592.23|24
1607282870000|2020-12-06 19:27:50|594.41|592.41|594.39|592.39|594.42|592.42|594.36|592.36|21
1607282880000|2020-12-06 19:28:00|594.4|592.4|594.4|592.4|594.4|592.4|594.39|592.39|5
1607282890000|2020-12-06 19:28:10|594.41|592.41|594.37|592.37|594.42|592.42|594.37|592.37|8
1607282900000|2020-12-06 19:28:20|594.38|592.38|594.35|592.35|594.38|592.38|594.34|592.34|9
1607282910000|2020-12-06 19:28:30|594.32|592.32|594.2|592.2|594.32|592.32|594.17|592.17|13
1607282920000|2020-12-06 19:28:40|594.15|592.15|594.28|592.28|594.3|592.3|594.12|592.12|16
1607282930000|2020-12-06 19:28:50|594.27|592.27|594.33|592.33|594.34|592.34|594.26|592.26|8
1607282940000|2020-12-06 19:29:00|594.34|592.34|594.35|592.35|594.39|592.39|594.34|592.34|7
1607282950000|2020-12-06 19:29:10|594.37|592.37|594.32|592.32|594.38|592.38|594.32|592.32|7
1607282960000|2020-12-06 19:29:20|594.33|592.33|594.38|592.38|594.38|592.38|594.33|592.33|2
1607282970000|2020-12-06 19:29:30|594.39|592.39|594.31|592.31|594.39|592.39|594.31|592.31|9
1607282980000|2020-12-06 19:29:40|594.32|592.32|594.32|592.32|594.35|592.35|594.31|592.31|12
1607282990000|2020-12-06 19:29:50|594.31|592.31|594.33|592.33|594.35|592.35|594.31|592.31|15
1607283000000|2020-12-06 19:30:00|594.34|592.34|594.53|592.53|594.54|592.54|594.33|592.33|17
1607283010000|2020-12-06 19:30:10|594.54|592.54|594.82|592.82|594.83|592.83|594.54|592.54|18
1607283020000|2020-12-06 19:30:20|594.84|592.84|594.86|592.86|594.88|592.88|594.83|592.83|15
1607283030000|2020-12-06 19:30:30|594.84|592.84|594.8|592.8|594.84|592.84|594.79|592.79|15
1607283040000|2020-12-06 19:30:40|594.78|592.78|594.81|592.81|594.87|592.87|594.78|592.78|16
1607283050000|2020-12-06 19:30:50|594.8|592.8|594.8|592.8|594.82|592.82|594.8|592.8|6
1607283060000|2020-12-06 19:31:00|594.81|592.81|594.79|592.79|594.81|592.81|594.78|592.78|7
1607283070000|2020-12-06 19:31:10|594.78|592.78|594.77|592.77|594.79|592.79|594.73|592.73|11
1607283080000|2020-12-06 19:31:20|594.76|592.76|594.83|592.83|594.85|592.85|594.76|592.76|13
1607283090000|2020-12-06 19:31:30|594.84|592.84|594.86|592.86|594.87|592.87|594.82|592.82|13
1607283100000|2020-12-06 19:31:40|594.85|592.85|594.83|592.83|594.85|592.85|594.83|592.83|9
1607283110000|2020-12-06 19:31:50|594.84|592.84|594.46|592.46|594.9|592.9|594.46|592.46|26
1607283120000|2020-12-06 19:32:00|594.44|592.44|594.44|592.44|594.44|592.44|594.43|592.43|9
1607283130000|2020-12-06 19:32:10|594.4|592.4|594.29|592.29|594.4|592.4|594.29|592.29|18
1607283140000|2020-12-06 19:32:20|594.28|592.28|594.22|592.22|594.29|592.29|594.21|592.21|11
1607283150000|2020-12-06 19:32:30|594.21|592.21|593.86|591.86|594.21|592.21|593.85|591.85|12
1607283160000|2020-12-06 19:32:40|593.85|591.85|593.87|591.87|593.87|591.87|593.76|591.76|10
1607283170000|2020-12-06 19:32:50|593.86|591.86|594.22|592.22|594.22|592.22|593.86|591.86|26
1607283180000|2020-12-06 19:33:00|594.21|592.21|594.4|592.4|594.42|592.42|594.21|592.21|24
1607283190000|2020-12-06 19:33:10|594.38|592.38|594.34|592.34|594.38|592.38|594.33|592.33|18
1607283200000|2020-12-06 19:33:20|594.35|592.35|594.49|592.49|594.49|592.49|594.35|592.35|13
1607283210000|2020-12-06 19:33:30|594.48|592.48|594.42|592.42|594.49|592.49|594.42|592.42|7
1607283220000|2020-12-06 19:33:40|594.4|592.4|594.36|592.36|594.4|592.4|594.35|592.35|8
1607283230000|2020-12-06 19:33:50|594.37|592.37|594.46|592.46|594.48|592.48|594.35|592.35|17
1607283240000|2020-12-06 19:34:00|594.48|592.48|594.5|592.5|594.54|592.54|594.48|592.48|20
1607283250000|2020-12-06 19:34:10|594.47|592.47|594.44|592.44|594.47|592.47|594.41|592.41|9
1607283260000|2020-12-06 19:34:20|594.45|592.45|594.25|592.25|594.5|592.5|594.25|592.25|20
1607283270000|2020-12-06 19:34:30|594.22|592.22|594.23|592.23|594.23|592.23|594.14|592.14|17
1607283280000|2020-12-06 19:34:40|594.2|592.2|594.34|592.34|594.34|592.34|594.2|592.2|12
1607283290000|2020-12-06 19:34:50|594.32|592.32|594.33|592.33|594.35|592.35|594.29|592.29|19
1607283300000|2020-12-06 19:35:00|594.34|592.34|594.53|592.53|594.53|592.53|594.33|592.33|21
1607283310000|2020-12-06 19:35:10|594.52|592.52|594.55|592.55|594.55|592.55|594.52|592.52|5
1607283320000|2020-12-06 19:35:20|594.54|592.54|594.49|592.49|594.55|592.55|594.47|592.47|15
1607283330000|2020-12-06 19:35:30|594.48|592.48|594.41|592.41|594.49|592.49|594.41|592.41|11
1607283340000|2020-12-06 19:35:40|594.4|592.4|594.38|592.38|594.4|592.4|594.36|592.36|15
1607283350000|2020-12-06 19:35:50|594.39|592.39|594.46|592.46|594.46|592.46|594.37|592.37|19
1607283360000|2020-12-06 19:36:00|594.48|592.48|594.64|592.64|594.64|592.64|594.48|592.48|25
1607283370000|2020-12-06 19:36:10|594.63|592.63|594.64|592.64|594.64|592.64|594.62|592.62|4
1607283380000|2020-12-06 19:36:20|594.63|592.63|594.64|592.64|594.64|592.64|594.62|592.62|3
1607283390000|2020-12-06 19:36:30|594.63|592.63|594.64|592.64|594.64|592.64|594.62|592.62|11
1607283400000|2020-12-06 19:36:40|594.63|592.63|594.65|592.65|594.65|592.65|594.61|592.61|19
1607283410000|2020-12-06 19:36:50|594.66|592.66|594.68|592.68|594.68|592.68|594.65|592.65|12
1607283420000|2020-12-06 19:37:00|594.69|592.69|594.77|592.77|594.8|592.8|594.69|592.69|22
1607283430000|2020-12-06 19:37:10|594.79|592.79|594.76|592.76|594.81|592.81|594.75|592.75|25
1607283440000|2020-12-06 19:37:20|594.77|592.77|594.85|592.85|594.85|592.85|594.75|592.75|13
1607283450000|2020-12-06 19:37:30|594.86|592.86|594.86|592.86|594.88|592.88|594.84|592.84|12
1607283460000|2020-12-06 19:37:40|594.89|592.89|595|593|595|593|594.86|592.86|17
1607283470000|2020-12-06 19:37:50|594.99|592.99|595.03|593.03|595.09|593.09|594.98|592.98|18
1607283480000|2020-12-06 19:38:00|595.04|593.04|595.04|593.04|595.05|593.05|595.03|593.03|15
1607283490000|2020-12-06 19:38:10|595.03|593.03|594.99|592.99|595.04|593.04|594.98|592.98|19
1607283500000|2020-12-06 19:38:20|595|593|595|593|595.01|593.01|595|593|5
1607283510000|2020-12-06 19:38:30|594.99|592.99|595.02|593.02|595.03|593.03|594.99|592.99|11
1607283520000|2020-12-06 19:38:40|595|593|595.03|593.03|595.03|593.03|594.99|592.99|16
1607283530000|2020-12-06 19:38:50|595.02|593.02|595.06|593.06|595.06|593.06|595.02|593.02|8
1607283540000|2020-12-06 19:39:00|595.05|593.05|595.06|593.06|595.06|593.06|595.05|593.05|2
1607283550000|2020-12-06 19:39:10|595.05|593.05|595.06|593.06|595.06|593.06|595.05|593.05|2
1607283560000|2020-12-06 19:39:20|595.05|593.05|595.22|593.22|595.24|593.24|595.05|593.05|13
1607283570000|2020-12-06 19:39:30|595.21|593.21|595.19|593.19|595.22|593.22|595.19|593.19|7
1607283580000|2020-12-06 19:39:40|595.31|593.31|595.29|593.29|595.31|593.31|595.29|593.29|5
1607283590000|2020-12-06 19:39:50|595.3|593.3|595.3|593.3|595.32|593.32|595.29|593.29|13
1607283600000|2020-12-06 19:40:00|595.29|593.29|595.33|593.33|595.36|593.36|595.29|593.29|13
1607283610000|2020-12-06 19:40:10|595.32|593.32|595.35|593.35|595.35|593.35|595.32|593.32|14
1607283620000|2020-12-06 19:40:20|595.33|593.33|595.33|593.33|595.34|593.34|595.33|593.33|3
1607283630000|2020-12-06 19:40:30|595.34|593.34|595.35|593.35|595.37|593.37|595.33|593.33|6
1607283640000|2020-12-06 19:40:40|595.34|593.34|595.35|593.35|595.35|593.35|595.34|593.34|4
1607283650000|2020-12-06 19:40:50|595.36|593.36|595.41|593.41|595.44|593.44|595.36|593.36|20
1607283660000|2020-12-06 19:41:00|595.4|593.4|595.46|593.46|595.46|593.46|595.37|593.37|21
1607283670000|2020-12-06 19:41:10|595.45|593.45|595.46|593.46|595.48|593.48|595.43|593.43|9
1607283680000|2020-12-06 19:41:20|595.44|593.44|595.51|593.51|595.51|593.51|595.44|593.44|11
1607283690000|2020-12-06 19:41:30|595.5|593.5|595.47|593.47|595.53|593.53|595.47|593.47|16
1607283700000|2020-12-06 19:41:40|595.49|593.49|595.68|593.68|595.7|593.7|595.49|593.49|23
1607283710000|2020-12-06 19:41:50|595.64|593.64|595.68|593.68|595.71|593.71|595.64|593.64|10
1607283720000|2020-12-06 19:42:00|595.67|593.67|595.68|593.68|595.69|593.69|595.6|593.6|19
1607283730000|2020-12-06 19:42:10|595.7|593.7|595.73|593.73|595.74|593.74|595.65|593.65|11
1607283740000|2020-12-06 19:42:20|595.74|593.74|595.79|593.79|595.79|593.79|595.74|593.74|10
1607283750000|2020-12-06 19:42:30|595.77|593.77|595.77|593.77|595.79|593.79|595.74|593.74|13
1607283760000|2020-12-06 19:42:40|595.78|593.78|595.79|593.79|595.79|593.79|595.77|593.77|8
1607283770000|2020-12-06 19:42:50|595.78|593.78|595.8|593.8|595.8|593.8|595.76|593.76|13
1607283780000|2020-12-06 19:43:00|595.79|593.79|595.86|593.86|595.86|593.86|595.79|593.79|6
1607283790000|2020-12-06 19:43:10|595.85|593.85|595.85|593.85|595.85|593.85|595.85|593.85|1
1607283800000|2020-12-06 19:43:20|595.86|593.86|595.86|593.86|595.86|593.86|595.86|593.86|1
1607283810000|2020-12-06 19:43:30|595.85|593.85|595.84|593.84|595.85|593.85|595.83|593.83|10
1607283820000|2020-12-06 19:43:40|595.83|593.83|595.83|593.83|595.85|593.85|595.77|593.77|12
1607283830000|2020-12-06 19:43:50|595.82|593.82|595.83|593.83|595.83|593.83|595.8|593.8|8
1607283840000|2020-12-06 19:44:00|595.82|593.82|595.84|593.84|595.84|593.84|595.82|593.82|3
1607283850000|2020-12-06 19:44:10|595.85|593.85|595.87|593.87|595.87|593.87|595.85|593.85|9
1607283860000|2020-12-06 19:44:20|595.86|593.86|595.81|593.81|595.86|593.86|595.81|593.81|11
1607283870000|2020-12-06 19:44:30|595.83|593.83|595.84|593.84|595.84|593.84|595.83|593.83|2
1607283880000|2020-12-06 19:44:40|595.85|593.85|595.88|593.88|595.88|593.88|595.85|593.85|9
1607283890000|2020-12-06 19:44:50|595.89|593.89|595.89|593.89|595.89|593.89|595.88|593.88|3
1607283900000|2020-12-06 19:45:00|595.9|593.9|595.98|593.98|595.99|593.99|595.9|593.9|10
1607283910000|2020-12-06 19:45:10|596.02|594.02|596.02|594.02|596.04|594.04|596.02|594.02|3
1607283920000|2020-12-06 19:45:20|596.04|594.04|596.17|594.17|596.17|594.17|596.02|594.02|16
1607283930000|2020-12-06 19:45:30|596.14|594.14|596.28|594.28|596.28|594.28|596.14|594.14|17
1607283940000|2020-12-06 19:45:40|596.26|594.26|596.26|594.26|596.32|594.32|596.23|594.23|18
1607283950000|2020-12-06 19:45:50|596.24|594.24|596.24|594.24|596.29|594.29|596.23|594.23|19
1607283960000|2020-12-06 19:46:00|596.25|594.25|596.3|594.3|596.3|594.3|596.21|594.21|17
1607283970000|2020-12-06 19:46:10|596.29|594.29|596.32|594.32|596.32|594.32|596.29|594.29|9
1607283980000|2020-12-06 19:46:20|596.33|594.33|596.38|594.38|596.38|594.38|596.32|594.32|5
1607283990000|2020-12-06 19:46:30|596.34|594.34|596.32|594.32|596.37|594.37|596.3|594.3|13
1607284000000|2020-12-06 19:46:40|596.33|594.33|596.3|594.3|596.36|594.36|596.3|594.3|10
1607284010000|2020-12-06 19:46:50|596.31|594.31|596.35|594.35|596.35|594.35|596.3|594.3|16
1607284020000|2020-12-06 19:47:00|596.36|594.36|596.37|594.37|596.37|594.37|596.33|594.33|19
1607284030000|2020-12-06 19:47:10|596.36|594.36|596.39|594.39|596.39|594.39|596.36|594.36|12
1607284040000|2020-12-06 19:47:20|596.38|594.38|596.33|594.33|596.39|594.39|596.33|594.33|7
1607284050000|2020-12-06 19:47:30|596.34|594.34|596.34|594.34|596.34|594.34|596.34|594.34|1
1607284060000|2020-12-06 19:47:40|596.35|594.35|596.33|594.33|596.35|594.35|596.32|594.32|11
1607284070000|2020-12-06 19:47:50|596.32|594.32|596.32|594.32|596.34|594.34|596.32|594.32|8
1607284080000|2020-12-06 19:48:00|596.29|594.29|596.3|594.3|596.3|594.3|596.29|594.29|8
1607284090000|2020-12-06 19:48:10|596.31|594.31|596.31|594.31|596.31|594.31|596.3|594.3|3
1607284100000|2020-12-06 19:48:20|596.32|594.32|596.35|594.35|596.36|594.36|596.31|594.31|15
1607284110000|2020-12-06 19:48:30|596.36|594.36|596.36|594.36|596.36|594.36|596.35|594.35|3
1607284120000|2020-12-06 19:48:40|596.35|594.35|596.32|594.32|596.35|594.35|596.3|594.3|17
1607284130000|2020-12-06 19:48:50|596.33|594.33|596.32|594.32|596.33|594.33|596.32|594.32|8
1607284140000|2020-12-06 19:49:00|596.33|594.33|596.39|594.39|596.39|594.39|596.33|594.33|6
1607284150000|2020-12-06 19:49:10|596.49|594.49|596.49|594.49|596.51|594.51|596.49|594.49|4
1607284160000|2020-12-06 19:49:20|596.5|594.5|596.5|594.5|596.53|594.53|596.49|594.49|15
1607284170000|2020-12-06 19:49:30|596.49|594.49|596.51|594.51|596.51|594.51|596.49|594.49|11
1607284180000|2020-12-06 19:49:40|596.52|594.52|596.6|594.6|596.61|594.61|596.52|594.52|12
1607284190000|2020-12-06 19:49:50|596.59|594.59|596.6|594.6|596.61|594.61|596.58|594.58|10
1607284200000|2020-12-06 19:50:00|596.61|594.61|596.54|594.54|596.61|594.61|596.54|594.54|11
1607284210000|2020-12-06 19:50:10|596.55|594.55|596.57|594.57|596.57|594.57|596.54|594.54|7
1607284220000|2020-12-06 19:50:20|596.58|594.58|596.44|594.44|596.58|594.58|596.44|594.44|8
1607284230000|2020-12-06 19:50:30|596.45|594.45|596.51|594.51|596.51|594.51|596.45|594.45|6
1607284240000|2020-12-06 19:50:40|596.53|594.53|596.56|594.56|596.58|594.58|596.52|594.52|20
1607284250000|2020-12-06 19:50:50|596.57|594.57|596.6|594.6|596.61|594.61|596.55|594.55|16
1607284260000|2020-12-06 19:51:00|596.59|594.59|596.65|594.65|596.65|594.65|596.58|594.58|14
1607284270000|2020-12-06 19:51:10|596.64|594.64|596.57|594.57|596.64|594.64|596.55|594.55|10
1607284280000|2020-12-06 19:51:20|596.58|594.58|596.41|594.41|596.58|594.58|596.41|594.41|19
1607284290000|2020-12-06 19:51:30|596.4|594.4|596.48|594.48|596.48|594.48|596.39|594.39|12
1607284300000|2020-12-06 19:51:40|596.49|594.49|596.5|594.5|596.5|594.5|596.49|594.49|4
1607284310000|2020-12-06 19:51:50|596.51|594.51|596.53|594.53|596.54|594.54|596.49|594.49|8
1607284320000|2020-12-06 19:52:00|596.54|594.54|596.53|594.53|596.54|594.54|596.52|594.52|3
1607284330000|2020-12-06 19:52:10|596.52|594.52|596.53|594.53|596.53|594.53|596.51|594.51|5
1607284340000|2020-12-06 19:52:20|596.52|594.52|596.53|594.53|596.53|594.53|596.52|594.52|4
1607284350000|2020-12-06 19:52:30|596.52|594.52|596.53|594.53|596.53|594.53|596.52|594.52|4
1607284360000|2020-12-06 19:52:40|596.52|594.52|596.54|594.54|596.54|594.54|596.52|594.52|2
1607284370000|2020-12-06 19:52:50|596.53|594.53|596.53|594.53|596.53|594.53|596.53|594.53|1
1607284380000|2020-12-06 19:53:00|596.54|594.54|596.56|594.56|596.56|594.56|596.53|594.53|11
1607284390000|2020-12-06 19:53:10|596.55|594.55|596.53|594.53|596.56|594.56|596.52|594.52|15
1607284400000|2020-12-06 19:53:20|596.54|594.54|596.53|594.53|596.55|594.55|596.52|594.52|9
1607284410000|2020-12-06 19:53:30|596.52|594.52|596.52|594.52|596.53|594.53|596.51|594.51|9
1607284420000|2020-12-06 19:53:40|596.51|594.51|596.53|594.53|596.53|594.53|596.51|594.51|5
1607284430000|2020-12-06 19:53:50|596.54|594.54|596.46|594.46|596.54|594.54|596.43|594.43|10
1607284440000|2020-12-06 19:54:00|596.48|594.48|596.48|594.48|596.48|594.48|596.48|594.48|1
1607284450000|2020-12-06 19:54:10|596.51|594.51|596.48|594.48|596.51|594.51|596.48|594.48|5
1607284460000|2020-12-06 19:54:20|596.49|594.49|596.59|594.59|596.6|594.6|596.47|594.47|15
1607284470000|2020-12-06 19:54:30|596.6|594.6|596.49|594.49|596.6|594.6|596.48|594.48|9
1607284480000|2020-12-06 19:54:40|596.48|594.48|596.51|594.51|596.52|594.52|596.48|594.48|9
1607284490000|2020-12-06 19:54:50|596.52|594.52|596.53|594.53|596.55|594.55|596.51|594.51|11
1607284500000|2020-12-06 19:55:00|596.52|594.52|596.54|594.54|596.54|594.54|596.52|594.52|5
1607284510000|2020-12-06 19:55:10|596.55|594.55|596.54|594.54|596.55|594.55|596.54|594.54|2
1607284520000|2020-12-06 19:55:20|596.55|594.55|596.63|594.63|596.64|594.64|596.54|594.54|18
1607284530000|2020-12-06 19:55:30|596.64|594.64|596.72|594.72|596.72|594.72|596.64|594.64|7
1607284540000|2020-12-06 19:55:40|596.73|594.73|596.74|594.74|596.74|594.74|596.72|594.72|14
1607284550000|2020-12-06 19:55:50|596.75|594.75|596.95|594.95|596.95|594.95|596.75|594.75|13
1607284560000|2020-12-06 19:56:00|596.94|594.94|596.98|594.98|597.06|595.06|596.94|594.94|24
1607284570000|2020-12-06 19:56:10|596.99|594.99|597.07|595.07|597.07|595.07|596.98|594.98|17
1607284580000|2020-12-06 19:56:20|597.06|595.06|597|595|597.07|595.07|597|595|18
1607284590000|2020-12-06 19:56:30|596.99|594.99|596.78|594.78|596.99|594.99|596.78|594.78|16
1607284600000|2020-12-06 19:56:40|596.79|594.79|596.94|594.94|596.95|594.95|596.79|594.79|16
1607284610000|2020-12-06 19:56:50|596.93|594.93|596.94|594.94|596.95|594.95|596.92|594.92|25
1607284620000|2020-12-06 19:57:00|596.96|594.96|597.14|595.14|597.16|595.16|596.96|594.96|16
1607284630000|2020-12-06 19:57:10|597.12|595.12|596.99|594.99|597.15|595.15|596.97|594.97|25
1607284640000|2020-12-06 19:57:20|596.94|594.94|596.82|594.82|596.94|594.94|596.81|594.81|13
1607284650000|2020-12-06 19:57:30|596.85|594.85|596.86|594.86|596.87|594.87|596.83|594.83|10
1607284660000|2020-12-06 19:57:40|596.88|594.88|596.87|594.87|596.88|594.88|596.84|594.84|10
1607284670000|2020-12-06 19:57:50|596.89|594.89|596.88|594.88|596.89|594.89|596.88|594.88|4
1607284680000|2020-12-06 19:58:00|596.89|594.89|596.92|594.92|596.92|594.92|596.87|594.87|12
1607284690000|2020-12-06 19:58:10|596.91|594.91|597.11|595.11|597.12|595.12|596.91|594.91|14
1607284700000|2020-12-06 19:58:20|597.12|595.12|597.14|595.14|597.15|595.15|597.11|595.11|18
1607284710000|2020-12-06 19:58:30|597.15|595.15|597.16|595.16|597.17|595.17|597.13|595.13|12
1607284720000|2020-12-06 19:58:40|597.15|595.15|597.17|595.17|597.18|595.18|597.12|595.12|19
1607284730000|2020-12-06 19:58:50|597.19|595.19|597.12|595.12|597.19|595.19|597.12|595.12|13
1607284740000|2020-12-06 19:59:00|597.13|595.13|597.13|595.13|597.22|595.22|597.12|595.12|14
1607284750000|2020-12-06 19:59:10|597.12|595.12|597.07|595.07|597.14|595.14|597.06|595.06|14
1607284760000|2020-12-06 19:59:20|597.08|595.08|597.1|595.1|597.11|595.11|597.07|595.07|14
1607284770000|2020-12-06 19:59:30|597.09|595.09|597.03|595.03|597.09|595.09|596.99|594.99|17
1607284780000|2020-12-06 19:59:40|597.05|595.05|596.98|594.98|597.07|595.07|596.98|594.98|19
1607284790000|2020-12-06 19:59:50|596.97|594.97|596.95|594.95|596.97|594.97|596.95|594.95|7
1607284800000|2020-12-06 20:00:00|596.94|594.94|596.82|594.82|596.94|594.94|596.72|594.72|23
1607284810000|2020-12-06 20:00:10|596.83|594.83|596.67|594.67|596.84|594.84|596.67|594.67|13
1607284820000|2020-12-06 20:00:20|596.66|594.66|596.85|594.85|596.86|594.86|596.66|594.66|16
1607284830000|2020-12-06 20:00:30|596.86|594.86|596.86|594.86|596.86|594.86|596.85|594.85|13
1607284840000|2020-12-06 20:00:40|596.85|594.85|596.73|594.73|596.86|594.86|596.73|594.73|18
1607284850000|2020-12-06 20:00:50|596.74|594.74|596.85|594.85|596.85|594.85|596.74|594.74|13
1607284860000|2020-12-06 20:01:00|596.84|594.84|596.72|594.72|596.85|594.85|596.71|594.71|19
1607284870000|2020-12-06 20:01:10|596.71|594.71|596.58|594.58|596.71|594.71|596.58|594.58|10
1607284880000|2020-12-06 20:01:20|596.59|594.59|596.65|594.65|596.66|594.66|596.58|594.58|13
1607284890000|2020-12-06 20:01:30|596.64|594.64|596.63|594.63|596.64|594.64|596.6|594.6|13
1607284900000|2020-12-06 20:01:40|596.62|594.62|596.5|594.5|596.63|594.63|596.5|594.5|14
1607284910000|2020-12-06 20:01:50|596.51|594.51|596.5|594.5|596.51|594.51|596.5|594.5|2
1607284920000|2020-12-06 20:02:00|596.51|594.51|596.57|594.57|596.59|594.59|596.51|594.51|13
1607284930000|2020-12-06 20:02:10|596.56|594.56|596.57|594.57|596.58|594.58|596.56|594.56|10
1607284940000|2020-12-06 20:02:20|596.58|594.58|596.58|594.58|596.59|594.59|596.57|594.57|11
1607284950000|2020-12-06 20:02:30|596.57|594.57|596.69|594.69|596.69|594.69|596.57|594.57|12
1607284960000|2020-12-06 20:02:40|596.68|594.68|596.66|594.66|596.68|594.68|596.66|594.66|2
1607284970000|2020-12-06 20:02:50|596.62|594.62|596.75|594.75|596.75|594.75|596.57|594.57|19
1607284980000|2020-12-06 20:03:00|596.74|594.74|596.62|594.62|596.74|594.74|596.61|594.61|16
1607284990000|2020-12-06 20:03:10|596.6|594.6|596.57|594.57|596.62|594.62|596.57|594.57|10
1607285000000|2020-12-06 20:03:20|596.58|594.58|596.57|594.57|596.59|594.59|596.56|594.56|11
1607285010000|2020-12-06 20:03:30|596.6|594.6|596.64|594.64|596.66|594.66|596.56|594.56|22
1607285020000|2020-12-06 20:03:40|596.62|594.62|596.65|594.65|596.66|594.66|596.62|594.62|13
1607285030000|2020-12-06 20:03:50|596.66|594.66|596.71|594.71|596.71|594.71|596.66|594.66|9
1607285040000|2020-12-06 20:04:00|596.7|594.7|596.77|594.77|596.77|594.77|596.7|594.7|8
1607285050000|2020-12-06 20:04:10|596.78|594.78|596.76|594.76|596.78|594.78|596.75|594.75|8
1607285060000|2020-12-06 20:04:20|596.78|594.78|596.78|594.78|596.8|594.8|596.76|594.76|21
1607285070000|2020-12-06 20:04:30|596.79|594.79|596.8|594.8|596.8|594.8|596.75|594.75|18
1607285080000|2020-12-06 20:04:40|596.81|594.81|596.77|594.77|596.81|594.81|596.77|594.77|3
1607285090000|2020-12-06 20:04:50|596.78|594.78|596.77|594.77|596.8|594.8|596.77|594.77|9
1607285100000|2020-12-06 20:05:00|596.78|594.78|597.08|595.08|597.09|595.09|596.78|594.78|19
1607285110000|2020-12-06 20:05:10|597.09|595.09|597.11|595.11|597.12|595.12|597.07|595.07|11
1607285120000|2020-12-06 20:05:20|597.12|595.12|597.11|595.11|597.14|595.14|597.1|595.1|15
1607285130000|2020-12-06 20:05:30|597.1|595.1|597.11|595.11|597.12|595.12|597.1|595.1|14
1607285140000|2020-12-06 20:05:40|597.09|595.09|597.13|595.13|597.13|595.13|597.09|595.09|14
1607285150000|2020-12-06 20:05:50|597.12|595.12|597.31|595.31|597.37|595.37|597.12|595.12|21
1607285160000|2020-12-06 20:06:00|597.33|595.33|597.43|595.43|597.44|595.44|597.31|595.31|22
1607285170000|2020-12-06 20:06:10|597.4|595.4|597.24|595.24|597.45|595.45|597.23|595.23|25
1607285180000|2020-12-06 20:06:20|597.23|595.23|597.27|595.27|597.27|595.27|597.23|595.23|2
1607285190000|2020-12-06 20:06:30|597.24|595.24|597.24|595.24|597.31|595.31|597.18|595.18|19
1607285200000|2020-12-06 20:06:40|597.23|595.23|597.22|595.22|597.24|595.24|597.19|595.19|12
1607285210000|2020-12-06 20:06:50|597.23|595.23|597.25|595.25|597.25|595.25|597.21|595.21|6
1607285220000|2020-12-06 20:07:00|597.27|595.27|597.29|595.29|597.37|595.37|597.27|595.27|21
1607285230000|2020-12-06 20:07:10|597.27|595.27|597.24|595.24|597.28|595.28|597.24|595.24|8
1607285240000|2020-12-06 20:07:20|597.21|595.21|597.18|595.18|597.21|595.21|597.18|595.18|4
1607285250000|2020-12-06 20:07:30|597.19|595.19|597.2|595.2|597.21|595.21|597.18|595.18|7
1607285260000|2020-12-06 20:07:40|597.22|595.22|597.19|595.19|597.22|595.22|597.17|595.17|10
1607285270000|2020-12-06 20:07:50|597.18|595.18|597.19|595.19|597.19|595.19|597.18|595.18|8
1607285280000|2020-12-06 20:08:00|597.22|595.22|597.22|595.22|597.23|595.23|597.21|595.21|7
1607285290000|2020-12-06 20:08:10|597.24|595.24|596.98|594.98|597.24|595.24|596.98|594.98|18
1607285300000|2020-12-06 20:08:20|596.99|594.99|596.96|594.96|596.99|594.99|596.94|594.94|17
1607285310000|2020-12-06 20:08:30|596.95|594.95|596.97|594.97|596.98|594.98|596.94|594.94|12
1607285320000|2020-12-06 20:08:40|596.96|594.96|596.87|594.87|596.97|594.97|596.87|594.87|10
1607285330000|2020-12-06 20:08:50|596.88|594.88|596.76|594.76|596.88|594.88|596.74|594.74|16
1607285340000|2020-12-06 20:09:00|596.75|594.75|596.75|594.75|596.76|594.76|596.7|594.7|12
1607285350000|2020-12-06 20:09:10|596.74|594.74|596.82|594.82|596.85|594.85|596.74|594.74|22
1607285360000|2020-12-06 20:09:20|596.85|594.85|596.9|594.9|596.91|594.91|596.85|594.85|17
1607285370000|2020-12-06 20:09:30|596.87|594.87|596.81|594.81|596.91|594.91|596.8|594.8|20
1607285380000|2020-12-06 20:09:40|596.8|594.8|596.82|594.82|596.84|594.84|596.8|594.8|19
1607285390000|2020-12-06 20:09:50|596.83|594.83|596.89|594.89|596.89|594.89|596.82|594.82|9
1607285400000|2020-12-06 20:10:00|596.88|594.88|596.94|594.94|596.95|594.95|596.86|594.86|11
1607285410000|2020-12-06 20:10:10|596.95|594.95|596.95|594.95|596.95|594.95|596.92|594.92|16
1607285420000|2020-12-06 20:10:20|596.94|594.94|596.89|594.89|596.96|594.96|596.88|594.88|9
1607285430000|2020-12-06 20:10:30|596.88|594.88|596.92|594.92|596.93|594.93|596.87|594.87|8
1607285440000|2020-12-06 20:10:40|596.91|594.91|596.91|594.91|596.91|594.91|596.89|594.89|12
1607285450000|2020-12-06 20:10:50|596.9|594.9|597.06|595.06|597.06|595.06|596.9|594.9|12
1607285460000|2020-12-06 20:11:00|597.07|595.07|597.07|595.07|597.09|595.09|597.06|595.06|8
1607285470000|2020-12-06 20:11:10|597.06|595.06|596.77|594.77|597.07|595.07|596.77|594.77|16
1607285480000|2020-12-06 20:11:20|596.76|594.76|596.52|594.52|596.76|594.76|596.49|594.49|20
1607285490000|2020-12-06 20:11:30|596.5|594.5|596.29|594.29|596.5|594.5|596.19|594.19|17
1607285500000|2020-12-06 20:11:40|596.3|594.3|596.36|594.36|596.36|594.36|596.24|594.24|23
1607285510000|2020-12-06 20:11:50|596.34|594.34|596.27|594.27|596.37|594.37|596.26|594.26|22
1607285520000|2020-12-06 20:12:00|596.28|594.28|596.39|594.39|596.41|594.41|596.21|594.21|26
1607285530000|2020-12-06 20:12:10|596.38|594.38|596.34|594.34|596.42|594.42|596.32|594.32|17
1607285540000|2020-12-06 20:12:20|596.32|594.32|596.34|594.34|596.37|594.37|596.32|594.32|14
1607285550000|2020-12-06 20:12:30|596.33|594.33|596.27|594.27|596.33|594.33|596.26|594.26|19
1607285560000|2020-12-06 20:12:40|596.28|594.28|596.37|594.37|596.39|594.39|596.27|594.27|20
1607285570000|2020-12-06 20:12:50|596.36|594.36|596.45|594.45|596.46|594.46|596.36|594.36|21
1607285580000|2020-12-06 20:13:00|596.44|594.44|596.45|594.45|596.46|594.46|596.42|594.42|20
1607285590000|2020-12-06 20:13:10|596.44|594.44|596.43|594.43|596.45|594.45|596.42|594.42|22
1607285600000|2020-12-06 20:13:20|596.42|594.42|596.39|594.39|596.43|594.43|596.39|594.39|14
1607285610000|2020-12-06 20:13:30|596.4|594.4|596.4|594.4|596.4|594.4|596.39|594.39|5
1607285620000|2020-12-06 20:13:40|596.39|594.39|596.55|594.55|596.56|594.56|596.39|594.39|10
1607285630000|2020-12-06 20:13:50|596.54|594.54|596.59|594.59|596.6|594.6|596.54|594.54|22
1607285640000|2020-12-06 20:14:00|596.6|594.6|596.72|594.72|596.73|594.73|596.59|594.59|10
1607285650000|2020-12-06 20:14:10|596.73|594.73|596.74|594.74|596.76|594.76|596.7|594.7|20
1607285660000|2020-12-06 20:14:20|596.75|594.75|596.77|594.77|596.77|594.77|596.74|594.74|9
1607285670000|2020-12-06 20:14:30|596.81|594.81|596.84|594.84|596.85|594.85|596.79|594.79|11
1607285680000|2020-12-06 20:14:40|596.85|594.85|596.95|594.95|596.96|594.96|596.84|594.84|14
1607285690000|2020-12-06 20:14:50|596.96|594.96|596.77|594.77|596.98|594.98|596.72|594.72|28
1607285700000|2020-12-06 20:15:00|596.78|594.78|596.79|594.79|596.79|594.79|596.76|594.76|11
1607285710000|2020-12-06 20:15:10|596.8|594.8|596.77|594.77|596.8|594.8|596.76|594.76|11
1607285720000|2020-12-06 20:15:20|596.76|594.76|596.78|594.78|596.79|594.79|596.76|594.76|11
1607285730000|2020-12-06 20:15:30|596.79|594.79|596.78|594.78|596.79|594.79|596.77|594.77|8
1607285740000|2020-12-06 20:15:40|596.77|594.77|596.76|594.76|596.77|594.77|596.74|594.74|9
1607285750000|2020-12-06 20:15:50|596.77|594.77|596.88|594.88|596.89|594.89|596.77|594.77|10
1607285760000|2020-12-06 20:16:00|596.86|594.86|596.95|594.95|596.98|594.98|596.86|594.86|20
1607285770000|2020-12-06 20:16:10|596.96|594.96|596.96|594.96|596.99|594.99|596.95|594.95|15
1607285780000|2020-12-06 20:16:20|596.98|594.98|597.02|595.02|597.04|595.04|596.98|594.98|16
1607285790000|2020-12-06 20:16:30|596.99|594.99|596.69|594.69|596.99|594.99|596.67|594.67|20
1607285800000|2020-12-06 20:16:40|596.7|594.7|596.78|594.78|596.78|594.78|596.7|594.7|14
1607285810000|2020-12-06 20:16:50|596.77|594.77|596.84|594.84|596.84|594.84|596.76|594.76|13
1607285820000|2020-12-06 20:17:00|596.86|594.86|596.83|594.83|596.94|594.94|596.83|594.83|11
1607285830000|2020-12-06 20:17:10|596.82|594.82|596.51|594.51|596.82|594.82|596.5|594.5|15
1607285840000|2020-12-06 20:17:20|596.5|594.5|596.27|594.27|596.5|594.5|596.27|594.27|25
1607285850000|2020-12-06 20:17:30|596.28|594.28|596.33|594.33|596.33|594.33|596.22|594.22|16
1607285860000|2020-12-06 20:17:40|596.31|594.31|596.3|594.3|596.34|594.34|596.25|594.25|19
1607285870000|2020-12-06 20:17:50|596.31|594.31|596.32|594.32|596.33|594.33|596.3|594.3|17
1607285880000|2020-12-06 20:18:00|596.34|594.34|596.47|594.47|596.47|594.47|596.34|594.34|13
1607285890000|2020-12-06 20:18:10|596.46|594.46|596.39|594.39|596.48|594.48|596.39|594.39|24
1607285900000|2020-12-06 20:18:20|596.4|594.4|596.44|594.44|596.47|594.47|596.4|594.4|16
1607285910000|2020-12-06 20:18:30|596.43|594.43|596.52|594.52|596.53|594.53|596.42|594.42|7
1607285920000|2020-12-06 20:18:40|596.53|594.53|596.62|594.62|596.62|594.62|596.53|594.53|13
1607285930000|2020-12-06 20:18:50|596.63|594.63|596.69|594.69|596.69|594.69|596.63|594.63|11
1607285940000|2020-12-06 20:19:00|596.68|594.68|596.7|594.7|596.71|594.71|596.68|594.68|4
1607285950000|2020-12-06 20:19:10|596.69|594.69|596.79|594.79|596.8|594.8|596.69|594.69|23
1607285960000|2020-12-06 20:19:20|596.78|594.78|596.94|594.94|596.97|594.97|596.78|594.78|15
1607285970000|2020-12-06 20:19:30|596.93|594.93|596.93|594.93|597.02|595.02|596.93|594.93|17
1607285980000|2020-12-06 20:19:40|596.94|594.94|596.91|594.91|596.95|594.95|596.91|594.91|12
1607285990000|2020-12-06 20:19:50|596.92|594.92|596.94|594.94|596.95|594.95|596.9|594.9|11
1607286000000|2020-12-06 20:20:00|596.95|594.95|596.96|594.96|596.97|594.97|596.94|594.94|8
1607286010000|2020-12-06 20:20:10|596.97|594.97|596.91|594.91|596.97|594.97|596.91|594.91|11
1607286020000|2020-12-06 20:20:20|596.9|594.9|596.91|594.91|596.91|594.91|596.9|594.9|2
1607286030000|2020-12-06 20:20:30|596.92|594.92|596.92|594.92|596.94|594.94|596.92|594.92|4
1607286050000|2020-12-06 20:20:50|596.93|594.93|596.9|594.9|596.93|594.93|596.9|594.9|3
1607286060000|2020-12-06 20:21:00|596.91|594.91|596.91|594.91|596.91|594.91|596.9|594.9|3
1607286070000|2020-12-06 20:21:10|596.9|594.9|596.91|594.91|596.91|594.91|596.9|594.9|6
1607286080000|2020-12-06 20:21:20|596.9|594.9|596.69|594.69|596.91|594.91|596.62|594.62|22
1607286090000|2020-12-06 20:21:30|596.7|594.7|596.49|594.49|596.7|594.7|596.48|594.48|18
1607286100000|2020-12-06 20:21:40|596.53|594.53|596.43|594.43|596.53|594.53|596.4|594.4|8
1607286110000|2020-12-06 20:21:50|596.44|594.44|596.42|594.42|596.45|594.45|596.42|594.42|4
1607286120000|2020-12-06 20:22:00|596.41|594.41|596.42|594.42|596.43|594.43|596.41|594.41|6
1607286130000|2020-12-06 20:22:10|596.41|594.41|596.43|594.43|596.43|594.43|596.41|594.41|8
1607286140000|2020-12-06 20:22:20|596.45|594.45|596.48|594.48|596.53|594.53|596.45|594.45|21
1607286150000|2020-12-06 20:22:30|596.49|594.49|596.47|594.47|596.49|594.49|596.46|594.46|5
1607286160000|2020-12-06 20:22:40|596.49|594.49|596.64|594.64|596.64|594.64|596.48|594.48|20
1607286170000|2020-12-06 20:22:50|596.63|594.63|596.64|594.64|596.65|594.65|596.58|594.58|11
1607286180000|2020-12-06 20:23:00|596.63|594.63|596.65|594.65|596.66|594.66|596.62|594.62|7
1607286190000|2020-12-06 20:23:10|596.66|594.66|596.56|594.56|596.67|594.67|596.56|594.56|12
1607286200000|2020-12-06 20:23:20|596.57|594.57|596.56|594.56|596.58|594.58|596.56|594.56|15
1607286210000|2020-12-06 20:23:30|596.55|594.55|596.55|594.55|596.56|594.56|596.53|594.53|5
1607286220000|2020-12-06 20:23:40|596.56|594.56|596.54|594.54|596.6|594.6|596.54|594.54|14
1607286230000|2020-12-06 20:23:50|596.55|594.55|596.51|594.51|596.55|594.55|596.51|594.51|5
1607286240000|2020-12-06 20:24:00|596.52|594.52|596.51|594.51|596.52|594.52|596.51|594.51|2
1607286250000|2020-12-06 20:24:10|596.48|594.48|596.56|594.56|596.57|594.57|596.48|594.48|12
1607286260000|2020-12-06 20:24:20|596.55|594.55|596.52|594.52|596.56|594.56|596.5|594.5|14
1607286270000|2020-12-06 20:24:30|596.54|594.54|596.54|594.54|596.55|594.55|596.53|594.53|17
1607286280000|2020-12-06 20:24:40|596.53|594.53|596.48|594.48|596.54|594.54|596.46|594.46|12
1607286290000|2020-12-06 20:24:50|596.47|594.47|596.47|594.47|596.48|594.48|596.46|594.46|13
1607286300000|2020-12-06 20:25:00|596.46|594.46|596.5|594.5|596.5|594.5|596.46|594.46|12
1607286310000|2020-12-06 20:25:10|596.49|594.49|596.45|594.45|596.5|594.5|596.43|594.43|12
1607286320000|2020-12-06 20:25:20|596.43|594.43|596.48|594.48|596.52|594.52|596.43|594.43|15
1607286330000|2020-12-06 20:25:30|596.52|594.52|596.48|594.48|596.53|594.53|596.47|594.47|15
1607286340000|2020-12-06 20:25:40|596.49|594.49|596.5|594.5|596.54|594.54|596.48|594.48|12
1607286350000|2020-12-06 20:25:50|596.51|594.51|596.53|594.53|596.53|594.53|596.49|594.49|16
1607286360000|2020-12-06 20:26:00|596.58|594.58|596.6|594.6|596.62|594.62|596.52|594.52|26
1607286370000|2020-12-06 20:26:10|596.61|594.61|596.61|594.61|596.62|594.62|596.58|594.58|16
1607286380000|2020-12-06 20:26:20|596.62|594.62|596.61|594.61|596.62|594.62|596.6|594.6|6
1607286390000|2020-12-06 20:26:30|596.6|594.6|596.49|594.49|596.6|594.6|596.47|594.47|14
1607286400000|2020-12-06 20:26:40|596.48|594.48|596.63|594.63|596.63|594.63|596.47|594.47|16
1607286410000|2020-12-06 20:26:50|596.62|594.62|596.62|594.62|596.63|594.63|596.61|594.61|13
1607286420000|2020-12-06 20:27:00|596.6|594.6|596.45|594.45|596.6|594.6|596.44|594.44|13
1607286430000|2020-12-06 20:27:10|596.44|594.44|596.47|594.47|596.47|594.47|596.44|594.44|4
1607286440000|2020-12-06 20:27:20|596.46|594.46|596.45|594.45|596.46|594.46|596.45|594.45|2
1607286450000|2020-12-06 20:27:30|596.44|594.44|596.45|594.45|596.45|594.45|596.44|594.44|4
1607286460000|2020-12-06 20:27:40|596.44|594.44|596.45|594.45|596.46|594.46|596.44|594.44|4
1607286470000|2020-12-06 20:27:50|596.47|594.47|596.49|594.49|596.5|594.5|596.47|594.47|9
1607286480000|2020-12-06 20:28:00|596.48|594.48|596.48|594.48|596.51|594.51|596.48|594.48|11
1607286490000|2020-12-06 20:28:10|596.49|594.49|596.48|594.48|596.51|594.51|596.48|594.48|12
1607286500000|2020-12-06 20:28:20|596.49|594.49|596.49|594.49|596.49|594.49|596.47|594.47|12
1607286510000|2020-12-06 20:28:30|596.51|594.51|596.49|594.49|596.51|594.51|596.48|594.48|16
1607286520000|2020-12-06 20:28:40|596.5|594.5|596.52|594.52|596.53|594.53|596.49|594.49|10
1607286530000|2020-12-06 20:28:50|596.51|594.51|596.51|594.51|596.51|594.51|596.51|594.51|1
1607286540000|2020-12-06 20:29:00|596.52|594.52|596.51|594.51|596.52|594.52|596.51|594.51|2
1607286550000|2020-12-06 20:29:10|596.53|594.53|596.53|594.53|596.53|594.53|596.53|594.53|1
1607286560000|2020-12-06 20:29:20|596.55|594.55|596.59|594.59|596.61|594.61|596.54|594.54|13
1607286570000|2020-12-06 20:29:30|596.61|594.61|596.62|594.62|596.62|594.62|596.59|594.59|8
1607286580000|2020-12-06 20:29:40|596.61|594.61|596.59|594.59|596.62|594.62|596.58|594.58|15
1607286590000|2020-12-06 20:29:50|596.62|594.62|596.6|594.6|596.62|594.62|596.59|594.59|5
1607286600000|2020-12-06 20:30:00|596.61|594.61|596.61|594.61|596.64|594.64|596.59|594.59|17
1607286610000|2020-12-06 20:30:10|596.62|594.62|596.61|594.61|596.65|594.65|596.6|594.6|11
1607286620000|2020-12-06 20:30:20|596.6|594.6|596.59|594.59|596.6|594.6|596.59|594.59|2
1607286630000|2020-12-06 20:30:30|596.6|594.6|596.6|594.6|596.6|594.6|596.58|594.58|3
1607286640000|2020-12-06 20:30:40|596.61|594.61|596.61|594.61|596.63|594.63|596.59|594.59|7
1607286650000|2020-12-06 20:30:50|596.63|594.63|596.63|594.63|596.64|594.64|596.6|594.6|15
1607286660000|2020-12-06 20:31:00|596.62|594.62|596.63|594.63|596.64|594.64|596.62|594.62|4
1607286670000|2020-12-06 20:31:10|596.61|594.61|596.61|594.61|596.63|594.63|596.59|594.59|9
1607286680000|2020-12-06 20:31:20|596.62|594.62|596.8|594.8|596.8|594.8|596.6|594.6|17
1607286690000|2020-12-06 20:31:30|596.81|594.81|596.8|594.8|596.84|594.84|596.79|594.79|8
1607286700000|2020-12-06 20:31:40|596.79|594.79|596.79|594.79|596.8|594.8|596.76|594.76|14
1607286710000|2020-12-06 20:31:50|596.8|594.8|596.83|594.83|596.85|594.85|596.8|594.8|11
1607286720000|2020-12-06 20:32:00|596.85|594.85|596.85|594.85|596.87|594.87|596.84|594.84|10
1607286730000|2020-12-06 20:32:10|596.86|594.86|596.97|594.97|596.97|594.97|596.85|594.85|19
1607286740000|2020-12-06 20:32:20|597.04|595.04|597.06|595.06|597.06|595.06|597.04|595.04|13
1607286750000|2020-12-06 20:32:30|597.07|595.07|597.16|595.16|597.16|595.16|597.06|595.06|11
1607286760000|2020-12-06 20:32:40|597.18|595.18|597.14|595.14|597.19|595.19|597.14|595.14|13
1607286770000|2020-12-06 20:32:50|597.13|595.13|597.14|595.14|597.14|595.14|597.12|595.12|7
1607286780000|2020-12-06 20:33:00|597.13|595.13|597.13|595.13|597.13|595.13|597.13|595.13|1
1607286790000|2020-12-06 20:33:10|597.14|595.14|597|595|597.14|595.14|596.99|594.99|9
1607286800000|2020-12-06 20:33:20|597.02|595.02|597.04|595.04|597.05|595.05|597.01|595.01|15
1607286810000|2020-12-06 20:33:30|597.05|595.05|597.07|595.07|597.08|595.08|597.03|595.03|15
1607286820000|2020-12-06 20:33:40|597.08|595.08|597.12|595.12|597.13|595.13|597.06|595.06|20
1607286830000|2020-12-06 20:33:50|597.11|595.11|597.12|595.12|597.14|595.14|597.11|595.11|18
1607286840000|2020-12-06 20:34:00|597.11|595.11|597.14|595.14|597.15|595.15|597.11|595.11|16
1607286850000|2020-12-06 20:34:10|597.12|595.12|597.06|595.06|597.12|595.12|597.04|595.04|13
1607286860000|2020-12-06 20:34:20|597.07|595.07|597.07|595.07|597.07|595.07|597.05|595.05|13
1607286870000|2020-12-06 20:34:30|597.05|595.05|597.01|595.01|597.05|595.05|597.01|595.01|6
1607286880000|2020-12-06 20:34:40|597.02|595.02|596.88|594.88|597.02|595.02|596.85|594.85|18
1607286890000|2020-12-06 20:34:50|596.89|594.89|596.91|594.91|596.91|594.91|596.84|594.84|23
1607286900000|2020-12-06 20:35:00|596.92|594.92|596.68|594.68|596.97|594.97|596.67|594.67|21
1607286910000|2020-12-06 20:35:10|596.66|594.66|596.67|594.67|596.68|594.68|596.66|594.66|5
1607286920000|2020-12-06 20:35:20|596.68|594.68|596.64|594.64|596.68|594.68|596.64|594.64|6
1607286930000|2020-12-06 20:35:30|596.63|594.63|596.63|594.63|596.64|594.64|596.63|594.63|3
1607286940000|2020-12-06 20:35:40|596.64|594.64|596.56|594.56|596.64|594.64|596.55|594.55|6
1607286950000|2020-12-06 20:35:50|596.57|594.57|596.42|594.42|596.57|594.57|596.42|594.42|10
1607286960000|2020-12-06 20:36:00|596.41|594.41|596.37|594.37|596.43|594.43|596.37|594.37|10
1607286970000|2020-12-06 20:36:10|596.38|594.38|596.37|594.37|596.38|594.38|596.37|594.37|2
1607286980000|2020-12-06 20:36:20|596.38|594.38|596.36|594.36|596.39|594.39|596.36|594.36|13
1607286990000|2020-12-06 20:36:30|596.37|594.37|596.4|594.4|596.41|594.41|596.36|594.36|14
1607287000000|2020-12-06 20:36:40|596.39|594.39|596.38|594.38|596.4|594.4|596.38|594.38|10
1607287010000|2020-12-06 20:36:50|596.37|594.37|596.34|594.34|596.41|594.41|596.34|594.34|14
1607287020000|2020-12-06 20:37:00|596.35|594.35|596.36|594.36|596.36|594.36|596.34|594.34|8
1607287030000|2020-12-06 20:37:10|596.35|594.35|596.34|594.34|596.36|594.36|596.32|594.32|9
1607287040000|2020-12-06 20:37:20|596.33|594.33|596.34|594.34|596.35|594.35|596.33|594.33|4
1607287050000|2020-12-06 20:37:30|596.35|594.35|596.33|594.33|596.35|594.35|596.32|594.32|8
1607287060000|2020-12-06 20:37:40|596.32|594.32|596.3|594.3|596.33|594.33|596.3|594.3|7
1607287070000|2020-12-06 20:37:50|596.32|594.32|596.24|594.24|596.32|594.32|596.24|594.24|16
1607287080000|2020-12-06 20:38:00|596.21|594.21|596.05|594.05|596.24|594.24|596.05|594.05|9
1607287090000|2020-12-06 20:38:10|596.01|594.01|596|594|596.01|594.01|595.98|593.98|4
1607287100000|2020-12-06 20:38:20|596.01|594.01|595.98|593.98|596.02|594.02|595.97|593.97|8
1607287110000|2020-12-06 20:38:30|596|594|595.99|593.99|596|594|595.98|593.98|3
1607287120000|2020-12-06 20:38:40|595.97|593.97|595.89|593.89|595.97|593.97|595.89|593.89|11
1607287130000|2020-12-06 20:38:50|595.9|593.9|595.9|593.9|595.91|593.91|595.89|593.89|5
1607287140000|2020-12-06 20:39:00|595.91|593.91|596|594|596|594|595.91|593.91|5
1607287150000|2020-12-06 20:39:10|595.98|593.98|595.88|593.88|595.98|593.98|595.88|593.88|14
1607287160000|2020-12-06 20:39:20|595.89|593.89|595.8|593.8|595.89|593.89|595.8|593.8|18
1607287170000|2020-12-06 20:39:30|595.78|593.78|595.72|593.72|595.8|593.8|595.72|593.72|12
1607287180000|2020-12-06 20:39:40|595.73|593.73|595.76|593.76|595.81|593.81|595.73|593.73|12
1607287190000|2020-12-06 20:39:50|595.75|593.75|595.7|593.7|595.75|593.75|595.7|593.7|5
1607287200000|2020-12-06 20:40:00|595.71|593.71|595.72|593.72|595.73|593.73|595.71|593.71|4
1607287220000|2020-12-06 20:40:20|595.73|593.73|595.73|593.73|595.75|593.75|595.73|593.73|6
1607287230000|2020-12-06 20:40:30|595.72|593.72|595.72|593.72|595.72|593.72|595.72|593.72|1
1607287250000|2020-12-06 20:40:50|595.73|593.73|595.75|593.75|595.75|593.75|595.72|593.72|4
1607287260000|2020-12-06 20:41:00|595.76|593.76|595.8|593.8|595.82|593.82|595.75|593.75|7
1607287270000|2020-12-06 20:41:10|595.82|593.82|596.16|594.16|596.16|594.16|595.79|593.79|23
1607287280000|2020-12-06 20:41:20|596.14|594.14|596.23|594.23|596.24|594.24|596.14|594.14|16
1607287290000|2020-12-06 20:41:30|596.24|594.24|596.18|594.18|596.24|594.24|596.14|594.14|10
1607287300000|2020-12-06 20:41:40|596.19|594.19|596.32|594.32|596.32|594.32|596.19|594.19|14
1607287310000|2020-12-06 20:41:50|596.36|594.36|596.6|594.6|596.61|594.61|596.34|594.34|27
1607287320000|2020-12-06 20:42:00|596.61|594.61|596.86|594.86|596.89|594.89|596.6|594.6|28
1607287330000|2020-12-06 20:42:10|596.87|594.87|596.73|594.73|596.97|594.97|596.68|594.68|27
1607287340000|2020-12-06 20:42:20|596.72|594.72|596.84|594.84|596.84|594.84|596.68|594.68|15
1607287350000|2020-12-06 20:42:30|596.83|594.83|597.01|595.01|597.01|595.01|596.76|594.76|16
1607287360000|2020-12-06 20:42:40|596.98|594.98|596.96|594.96|597.01|595.01|596.91|594.91|24
1607287370000|2020-12-06 20:42:50|596.99|594.99|596.9|594.9|597|595|596.9|594.9|16
1607287380000|2020-12-06 20:43:00|596.91|594.91|596.74|594.74|596.91|594.91|596.74|594.74|20
1607287390000|2020-12-06 20:43:10|596.75|594.75|596.73|594.73|596.75|594.75|596.73|594.73|3
1607287400000|2020-12-06 20:43:20|596.74|594.74|596.82|594.82|596.83|594.83|596.74|594.74|15
1607287410000|2020-12-06 20:43:30|596.81|594.81|596.78|594.78|596.85|594.85|596.78|594.78|15
1607287420000|2020-12-06 20:43:40|596.77|594.77|596.75|594.75|596.82|594.82|596.75|594.75|14
1607287430000|2020-12-06 20:43:50|596.76|594.76|596.47|594.47|596.77|594.77|596.47|594.47|11
1607287440000|2020-12-06 20:44:00|596.48|594.48|596.69|594.69|596.69|594.69|596.48|594.48|12
1607287450000|2020-12-06 20:44:10|596.7|594.7|596.52|594.52|596.7|594.7|596.52|594.52|12
1607287460000|2020-12-06 20:44:20|596.51|594.51|596.69|594.69|596.7|594.7|596.48|594.48|24
1607287470000|2020-12-06 20:44:30|596.67|594.67|596.7|594.7|596.7|594.7|596.62|594.62|12
1607287480000|2020-12-06 20:44:40|596.68|594.68|596.53|594.53|596.69|594.69|596.53|594.53|20
1607287490000|2020-12-06 20:44:50|596.54|594.54|596.63|594.63|596.67|594.67|596.54|594.54|22
1607287500000|2020-12-06 20:45:00|596.64|594.64|596.69|594.69|596.69|594.69|596.64|594.64|6
1607287510000|2020-12-06 20:45:10|596.68|594.68|596.66|594.66|596.68|594.68|596.65|594.65|15
1607287520000|2020-12-06 20:45:20|596.65|594.65|596.65|594.65|596.66|594.66|596.65|594.65|11
1607287540000|2020-12-06 20:45:40|596.67|594.67|596.79|594.79|596.8|594.8|596.67|594.67|11
1607287550000|2020-12-06 20:45:50|596.8|594.8|596.67|594.67|596.8|594.8|596.67|594.67|11
1607287560000|2020-12-06 20:46:00|596.68|594.68|596.68|594.68|596.69|594.69|596.68|594.68|9
1607287570000|2020-12-06 20:46:10|596.69|594.69|596.69|594.69|596.7|594.7|596.69|594.69|3
1607287580000|2020-12-06 20:46:20|596.7|594.7|596.75|594.75|596.75|594.75|596.69|594.69|6
1607287590000|2020-12-06 20:46:30|596.79|594.79|596.89|594.89|596.91|594.91|596.78|594.78|19
1607287600000|2020-12-06 20:46:40|596.91|594.91|597.01|595.01|597.04|595.04|596.91|594.91|8
1607287610000|2020-12-06 20:46:50|597|595|597.01|595.01|597.06|595.06|596.97|594.97|17
1607287620000|2020-12-06 20:47:00|597.02|595.02|597.04|595.04|597.05|595.05|597.01|595.01|11
1607287630000|2020-12-06 20:47:10|597.03|595.03|597.02|595.02|597.04|595.04|597.01|595.01|7
1607287640000|2020-12-06 20:47:20|597|595|596.87|594.87|597.03|595.03|596.87|594.87|21
1607287650000|2020-12-06 20:47:30|596.88|594.88|596.86|594.86|596.88|594.88|596.85|594.85|7
1607287660000|2020-12-06 20:47:40|596.87|594.87|596.89|594.89|596.94|594.94|596.87|594.87|16
1607287670000|2020-12-06 20:47:50|596.9|594.9|596.9|594.9|596.92|594.92|596.9|594.9|7
1607287680000|2020-12-06 20:48:00|596.91|594.91|596.89|594.89|596.91|594.91|596.89|594.89|11
1607287690000|2020-12-06 20:48:10|596.88|594.88|596.9|594.9|596.9|594.9|596.88|594.88|3
1607287700000|2020-12-06 20:48:20|596.89|594.89|596.7|594.7|596.89|594.89|596.7|594.7|14
1607287710000|2020-12-06 20:48:30|596.69|594.69|596.81|594.81|596.81|594.81|596.67|594.67|12
1607287720000|2020-12-06 20:48:40|596.82|594.82|596.77|594.77|596.82|594.82|596.77|594.77|9
1607287730000|2020-12-06 20:48:50|596.75|594.75|596.7|594.7|596.76|594.76|596.7|594.7|8
1607287740000|2020-12-06 20:49:00|596.72|594.72|596.59|594.59|596.75|594.75|596.59|594.59|11
1607287750000|2020-12-06 20:49:10|596.58|594.58|596.57|594.57|596.58|594.58|596.56|594.56|6
1607287760000|2020-12-06 20:49:20|596.59|594.59|596.6|594.6|596.61|594.61|596.58|594.58|13
1607287770000|2020-12-06 20:49:30|596.58|594.58|596.59|594.59|596.59|594.59|596.58|594.58|2
1607287780000|2020-12-06 20:49:40|596.6|594.6|596.59|594.59|596.6|594.6|596.58|594.58|4
1607287790000|2020-12-06 20:49:50|596.6|594.6|596.59|594.59|596.6|594.6|596.59|594.59|2
1607287800000|2020-12-06 20:50:00|596.6|594.6|596.69|594.69|596.76|594.76|596.59|594.59|14
1607287810000|2020-12-06 20:50:10|596.65|594.65|596.65|594.65|596.65|594.65|596.61|594.61|8
1607287820000|2020-12-06 20:50:20|596.64|594.64|596.63|594.63|596.66|594.66|596.62|594.62|5
1607287830000|2020-12-06 20:50:30|596.6|594.6|596.61|594.61|596.62|594.62|596.6|594.6|4
1607287840000|2020-12-06 20:50:40|596.63|594.63|596.63|594.63|596.63|594.63|596.63|594.63|1
1607287850000|2020-12-06 20:50:50|596.62|594.62|596.74|594.74|596.75|594.75|596.62|594.62|11
1607287860000|2020-12-06 20:51:00|596.73|594.73|596.67|594.67|596.75|594.75|596.67|594.67|5
1607287870000|2020-12-06 20:51:10|596.68|594.68|596.57|594.57|596.69|594.69|596.56|594.56|7
1607287880000|2020-12-06 20:51:20|596.58|594.58|596.59|594.59|596.59|594.59|596.57|594.57|3
1607287890000|2020-12-06 20:51:30|596.58|594.58|596.58|594.58|596.59|594.59|596.57|594.57|7
1607287900000|2020-12-06 20:51:40|596.59|594.59|596.59|594.59|596.59|594.59|596.58|594.58|3
1607287910000|2020-12-06 20:51:50|596.58|594.58|596.59|594.59|596.59|594.59|596.58|594.58|2
1607287930000|2020-12-06 20:52:10|596.6|594.6|596.59|594.59|596.6|594.6|596.59|594.59|2
1607287950000|2020-12-06 20:52:30|596.58|594.58|596.58|594.58|596.59|594.59|596.58|594.58|3
1607287970000|2020-12-06 20:52:50|596.57|594.57|596.57|594.57|596.58|594.58|596.57|594.57|3
1607287980000|2020-12-06 20:53:00|596.56|594.56|596.56|594.56|596.56|594.56|596.56|594.56|1
1607287990000|2020-12-06 20:53:10|596.53|594.53|596.35|594.35|596.53|594.53|596.34|594.34|16
1607288000000|2020-12-06 20:53:20|596.36|594.36|596.4|594.4|596.4|594.4|596.35|594.35|12
1607288010000|2020-12-06 20:53:30|596.39|594.39|596.26|594.26|596.4|594.4|596.25|594.25|12
1607288020000|2020-12-06 20:53:40|596.25|594.25|596.3|594.3|596.3|594.3|596.24|594.24|8
1607288030000|2020-12-06 20:53:50|596.29|594.29|596.32|594.32|596.34|594.34|596.29|594.29|9
1607288040000|2020-12-06 20:54:00|596.33|594.33|596.3|594.3|596.33|594.33|596.3|594.3|7
1607288050000|2020-12-06 20:54:10|596.28|594.28|596.28|594.28|596.28|594.28|596.27|594.27|3
1607288060000|2020-12-06 20:54:20|596.27|594.27|596.28|594.28|596.28|594.28|596.26|594.26|8
1607288070000|2020-12-06 20:54:30|596.27|594.27|596.28|594.28|596.28|594.28|596.27|594.27|10
1607288090000|2020-12-06 20:54:50|596.27|594.27|596.27|594.27|596.28|594.28|596.27|594.27|3
1607288100000|2020-12-06 20:55:00|596.28|594.28|596.41|594.41|596.41|594.41|596.28|594.28|9
1607288110000|2020-12-06 20:55:10|596.45|594.45|596.45|594.45|596.45|594.45|596.45|594.45|1
1607288120000|2020-12-06 20:55:20|596.48|594.48|596.48|594.48|596.48|594.48|596.48|594.48|1
1607288130000|2020-12-06 20:55:30|596.46|594.46|596.45|594.45|596.5|594.5|596.45|594.45|6
1607288140000|2020-12-06 20:55:40|596.46|594.46|596.42|594.42|596.49|594.49|596.42|594.42|11
1607288150000|2020-12-06 20:55:50|596.41|594.41|596.35|594.35|596.41|594.41|596.35|594.35|4
1607288160000|2020-12-06 20:56:00|596.34|594.34|596.2|594.2|596.34|594.34|596.2|594.2|11
1607288170000|2020-12-06 20:56:10|596.22|594.22|596.35|594.35|596.35|594.35|596.22|594.22|11
1607288180000|2020-12-06 20:56:20|596.34|594.34|596.34|594.34|596.35|594.35|596.33|594.33|12
1607288190000|2020-12-06 20:56:30|596.33|594.33|596.33|594.33|596.33|594.33|596.25|594.25|11
1607288200000|2020-12-06 20:56:40|596.34|594.34|596.47|594.47|596.49|594.49|596.34|594.34|12
1607288210000|2020-12-06 20:56:50|596.5|594.5|596.49|594.49|596.52|594.52|596.46|594.46|16
1607288220000|2020-12-06 20:57:00|596.47|594.47|596.35|594.35|596.47|594.47|596.35|594.35|14
1607288230000|2020-12-06 20:57:10|596.34|594.34|596.31|594.31|596.34|594.34|596.3|594.3|8
1607288240000|2020-12-06 20:57:20|596.32|594.32|596.28|594.28|596.33|594.33|596.28|594.28|5
1607288250000|2020-12-06 20:57:30|596.3|594.3|596.3|594.3|596.3|594.3|596.29|594.29|3
1607288260000|2020-12-06 20:57:40|596.29|594.29|596.28|594.28|596.29|594.29|596.28|594.28|2
1607288270000|2020-12-06 20:57:50|596.29|594.29|596.29|594.29|596.29|594.29|596.28|594.28|5
1607288280000|2020-12-06 20:58:00|596.3|594.3|596.32|594.32|596.33|594.33|596.29|594.29|10
1607288290000|2020-12-06 20:58:10|596.33|594.33|596.43|594.43|596.45|594.45|596.32|594.32|13
1607288300000|2020-12-06 20:58:20|596.42|594.42|596.47|594.47|596.48|594.48|596.42|594.42|21
1607288310000|2020-12-06 20:58:30|596.48|594.48|596.5|594.5|596.51|594.51|596.48|594.48|8
1607288320000|2020-12-06 20:58:40|596.51|594.51|596.51|594.51|596.51|594.51|596.51|594.51|1
1607288330000|2020-12-06 20:58:50|596.5|594.5|596.51|594.51|596.51|594.51|596.5|594.5|4
1607288340000|2020-12-06 20:59:00|596.5|594.5|596.46|594.46|596.51|594.51|596.46|594.46|9
1607288350000|2020-12-06 20:59:10|596.45|594.45|596.45|594.45|596.45|594.45|596.43|594.43|5
1607288360000|2020-12-06 20:59:20|596.46|594.46|596.46|594.46|596.46|594.46|596.46|594.46|1
1607288370000|2020-12-06 20:59:30|596.47|594.47|596.47|594.47|596.47|594.47|596.46|594.46|3
1607288380000|2020-12-06 20:59:40|596.45|594.45|596.37|594.37|596.47|594.47|596.37|594.37|11
1607288390000|2020-12-06 20:59:50|596.34|594.34|596.21|594.21|596.34|594.34|596.2|594.2|11
1607288400000|2020-12-06 21:00:00|596.22|594.22|596.17|594.17|596.22|594.22|596.17|594.17|11
1607288410000|2020-12-06 21:00:10|596.18|594.18|596.15|594.15|596.24|594.24|596.13|594.13|16
1607288420000|2020-12-06 21:00:20|596.14|594.14|596.11|594.11|596.14|594.14|596.11|594.11|14
1607288430000|2020-12-06 21:00:30|596.12|594.12|596.09|594.09|596.14|594.14|596.09|594.09|15
1607288440000|2020-12-06 21:00:40|596.07|594.07|595.94|593.94|596.08|594.08|595.93|593.93|19
1607288450000|2020-12-06 21:00:50|595.98|593.98|595.95|593.95|595.98|593.98|595.9|593.9|21
1607288460000|2020-12-06 21:01:00|595.96|593.96|595.98|593.98|596.05|594.05|595.96|593.96|21
1607288470000|2020-12-06 21:01:10|595.96|593.96|595.96|593.96|596.06|594.06|595.96|593.96|13
1607288490000|2020-12-06 21:01:30|595.95|593.95|595.94|593.94|595.96|593.96|595.94|593.94|3
1607288500000|2020-12-06 21:01:40|595.95|593.95|595.93|593.93|595.95|593.95|595.92|593.92|5
1607288510000|2020-12-06 21:01:50|595.92|593.92|595.94|593.94|595.94|593.94|595.92|593.92|7
1607288520000|2020-12-06 21:02:00|595.95|593.95|595.93|593.93|595.95|593.95|595.93|593.93|7
1607288530000|2020-12-06 21:02:10|595.9|593.9|595.91|593.91|595.91|593.91|595.9|593.9|2
1607288540000|2020-12-06 21:02:20|595.92|593.92|595.91|593.91|595.92|593.92|595.91|593.91|2
1607288550000|2020-12-06 21:02:30|595.92|593.92|595.91|593.91|595.93|593.93|595.91|593.91|4
1607288560000|2020-12-06 21:02:40|595.92|593.92|595.91|593.91|595.93|593.93|595.91|593.91|5
1607288570000|2020-12-06 21:02:50|595.92|593.92|595.95|593.95|595.95|593.95|595.92|593.92|5
1607288580000|2020-12-06 21:03:00|595.94|593.94|595.88|593.88|595.95|593.95|595.87|593.87|7
1607288590000|2020-12-06 21:03:10|595.91|593.91|595.94|593.94|595.95|593.95|595.91|593.91|13
1607288600000|2020-12-06 21:03:20|595.93|593.93|595.91|593.91|595.95|593.95|595.9|593.9|17
1607288610000|2020-12-06 21:03:30|595.9|593.9|595.94|593.94|595.94|593.94|595.9|593.9|16
1607288620000|2020-12-06 21:03:40|595.92|593.92|595.96|593.96|595.96|593.96|595.92|593.92|9
1607288630000|2020-12-06 21:03:50|595.94|593.94|595.94|593.94|595.95|593.95|595.93|593.93|5
1607288640000|2020-12-06 21:04:00|595.95|593.95|595.96|593.96|595.97|593.97|595.95|593.95|3
1607288650000|2020-12-06 21:04:10|595.95|593.95|595.95|593.95|595.98|593.98|595.95|593.95|9
1607288660000|2020-12-06 21:04:20|595.96|593.96|595.95|593.95|595.96|593.96|595.95|593.95|6
1607288670000|2020-12-06 21:04:30|595.97|593.97|595.81|593.81|595.97|593.97|595.76|593.76|19
1607288680000|2020-12-06 21:04:40|595.8|593.8|595.72|593.72|595.82|593.82|595.71|593.71|15
1607288690000|2020-12-06 21:04:50|595.71|593.71|595.71|593.71|595.77|593.77|595.66|593.66|13
1607288700000|2020-12-06 21:05:00|595.72|593.72|595.72|593.72|595.72|593.72|595.72|593.72|1
1607288710000|2020-12-06 21:05:10|595.62|593.62|595.31|593.31|595.62|593.62|595.31|593.31|21
1607288720000|2020-12-06 21:05:20|595.3|593.3|595.17|593.17|595.3|593.3|595.16|593.16|10
1607288730000|2020-12-06 21:05:30|595.18|593.18|595.18|593.18|595.18|593.18|595.18|593.18|1
1607288740000|2020-12-06 21:05:40|595.11|593.11|595.05|593.05|595.11|593.11|595.05|593.05|13
1607288750000|2020-12-06 21:05:50|595.03|593.03|595.06|593.06|595.06|593.06|595.03|593.03|10
1607288760000|2020-12-06 21:06:00|595.04|593.04|595.06|593.06|595.06|593.06|595.04|593.04|6
1607288770000|2020-12-06 21:06:10|595.08|593.08|595.05|593.05|595.09|593.09|595.05|593.05|22
1607288780000|2020-12-06 21:06:20|595.06|593.06|594.97|592.97|595.07|593.07|594.97|592.97|6
1607288790000|2020-12-06 21:06:30|594.89|592.89|594.85|592.85|594.89|592.89|594.85|592.85|5
1607288800000|2020-12-06 21:06:40|594.86|592.86|594.59|592.59|594.86|592.86|594.59|592.59|14
1607288810000|2020-12-06 21:06:50|594.61|592.61|594.49|592.49|594.62|592.62|594.48|592.48|18
1607288820000|2020-12-06 21:07:00|594.5|592.5|594.64|592.64|594.64|592.64|594.47|592.47|12
1607288830000|2020-12-06 21:07:10|594.61|592.61|594.74|592.74|594.78|592.78|594.61|592.61|25
1607288840000|2020-12-06 21:07:20|594.73|592.73|594.76|592.76|594.77|592.77|594.7|592.7|14
1607288850000|2020-12-06 21:07:30|594.77|592.77|594.72|592.72|594.82|592.82|594.72|592.72|24
1607288860000|2020-12-06 21:07:40|594.71|592.71|594.64|592.64|594.71|592.71|594.62|592.62|11
1607288870000|2020-12-06 21:07:50|594.65|592.65|594.64|592.64|594.66|592.66|594.61|592.61|9
1607288880000|2020-12-06 21:08:00|594.63|592.63|594.61|592.61|594.64|592.64|594.6|592.6|15
1607288890000|2020-12-06 21:08:10|594.6|592.6|594.58|592.58|594.6|592.6|594.58|592.58|3
1607288900000|2020-12-06 21:08:20|594.56|592.56|594.59|592.59|594.59|592.59|594.56|592.56|3
1607288910000|2020-12-06 21:08:30|594.71|592.71|594.86|592.86|594.86|592.86|594.71|592.71|13
1607288920000|2020-12-06 21:08:40|594.87|592.87|594.87|592.87|594.87|592.87|594.82|592.82|16
1607288930000|2020-12-06 21:08:50|594.86|592.86|594.99|592.99|594.99|592.99|594.86|592.86|14
1607288940000|2020-12-06 21:09:00|594.98|592.98|594.85|592.85|594.98|592.98|594.85|592.85|13
1607288950000|2020-12-06 21:09:10|594.86|592.86|594.86|592.86|594.86|592.86|594.84|592.84|5
1607288960000|2020-12-06 21:09:20|594.85|592.85|594.85|592.85|594.85|592.85|594.83|592.83|3
1607288970000|2020-12-06 21:09:30|594.87|592.87|594.88|592.88|594.88|592.88|594.87|592.87|8
1607288980000|2020-12-06 21:09:40|594.89|592.89|594.92|592.92|594.92|592.92|594.89|592.89|5
1607288990000|2020-12-06 21:09:50|594.91|592.91|594.92|592.92|594.92|592.92|594.91|592.91|2
1607289000000|2020-12-06 21:10:00|594.93|592.93|595.22|593.22|595.22|593.22|594.93|592.93|16
1607289010000|2020-12-06 21:10:10|595.23|593.23|595.21|593.21|595.36|593.36|595.18|593.18|15
1607289020000|2020-12-06 21:10:20|595.2|593.2|595.21|593.21|595.22|593.22|595.18|593.18|17
1607289030000|2020-12-06 21:10:30|595.2|593.2|595.26|593.26|595.33|593.33|595.2|593.2|22
1607289040000|2020-12-06 21:10:40|595.24|593.24|595.43|593.43|595.44|593.44|595.24|593.24|18
1607289050000|2020-12-06 21:10:50|595.42|593.42|595.26|593.26|595.42|593.42|595.26|593.26|18
1607289060000|2020-12-06 21:11:00|595.25|593.25|595.33|593.33|595.34|593.34|595.24|593.24|12
1607289070000|2020-12-06 21:11:10|595.32|593.32|595.22|593.22|595.32|593.32|595.21|593.21|12
1607289080000|2020-12-06 21:11:20|595.23|593.23|595.22|593.22|595.24|593.24|595.22|593.22|9
1607289090000|2020-12-06 21:11:30|595.26|593.26|595.15|593.15|595.26|593.26|595.15|593.15|8
1607289100000|2020-12-06 21:11:40|595.11|593.11|595.03|593.03|595.11|593.11|595.03|593.03|10
1607289110000|2020-12-06 21:11:50|595.02|593.02|595.08|593.08|595.08|593.08|595.02|593.02|8
1607289120000|2020-12-06 21:12:00|595.07|593.07|595.1|593.1|595.1|593.1|595.06|593.06|14
1607289130000|2020-12-06 21:12:10|595.09|593.09|595.32|593.32|595.32|593.32|595.08|593.08|18
1607289140000|2020-12-06 21:12:20|595.31|593.31|595.29|593.29|595.31|593.31|595.19|593.19|14
1607289150000|2020-12-06 21:12:30|595.25|593.25|595.26|593.26|595.26|593.26|595.23|593.23|16
1607289160000|2020-12-06 21:12:40|595.25|593.25|595.21|593.21|595.27|593.27|595.2|593.2|14
1607289170000|2020-12-06 21:12:50|595.2|593.2|595.14|593.14|595.21|593.21|595.11|593.11|14
1607289180000|2020-12-06 21:13:00|595.12|593.12|595.39|593.39|595.39|593.39|595.12|593.12|23
1607289190000|2020-12-06 21:13:10|595.38|593.38|595.3|593.3|595.4|593.4|595.3|593.3|19
1607289200000|2020-12-06 21:13:20|595.31|593.31|595.33|593.33|595.36|593.36|595.31|593.31|18
1607289210000|2020-12-06 21:13:30|595.34|593.34|595.33|593.33|595.38|593.38|595.32|593.32|17
1607289220000|2020-12-06 21:13:40|595.32|593.32|595.31|593.31|595.34|593.34|595.31|593.31|8
1607289230000|2020-12-06 21:13:50|595.32|593.32|595.35|593.35|595.37|593.37|595.31|593.31|8
1607289240000|2020-12-06 21:14:00|595.42|593.42|595.46|593.46|595.46|593.46|595.41|593.41|8
1607289250000|2020-12-06 21:14:10|595.47|593.47|595.31|593.31|595.47|593.47|595.31|593.31|20
1607289260000|2020-12-06 21:14:20|595.32|593.32|595.33|593.33|595.34|593.34|595.31|593.31|8
1607289270000|2020-12-06 21:14:30|595.32|593.32|595.21|593.21|595.32|593.32|595.18|593.18|21
1607289280000|2020-12-06 21:14:40|595.18|593.18|595.16|593.16|595.19|593.19|595.16|593.16|14
1607289290000|2020-12-06 21:14:50|595.17|593.17|595.13|593.13|595.19|593.19|595.13|593.13|13
1607289300000|2020-12-06 21:15:00|595.15|593.15|595.37|593.37|595.37|593.37|595.15|593.15|19
1607289310000|2020-12-06 21:15:10|595.39|593.39|595.45|593.45|595.48|593.48|595.39|593.39|19
1607289320000|2020-12-06 21:15:20|595.44|593.44|595.45|593.45|595.46|593.46|595.44|593.44|6
1607289330000|2020-12-06 21:15:30|595.42|593.42|595.29|593.29|595.43|593.43|595.28|593.28|16
1607289340000|2020-12-06 21:15:40|595.3|593.3|595.33|593.33|595.33|593.33|595.3|593.3|8
1607289350000|2020-12-06 21:15:50|595.32|593.32|595.07|593.07|595.33|593.33|595.07|593.07|16
1607289360000|2020-12-06 21:16:00|595.05|593.05|595.05|593.05|595.07|593.07|595.03|593.03|13
1607289370000|2020-12-06 21:16:10|595.07|593.07|595.13|593.13|595.16|593.16|595.05|593.05|16
1607289380000|2020-12-06 21:16:20|595.14|593.14|595.12|593.12|595.15|593.15|595.12|593.12|10
1607289390000|2020-12-06 21:16:30|595.13|593.13|595.18|593.18|595.18|593.18|595.13|593.13|6
1607289400000|2020-12-06 21:16:40|595.16|593.16|595.15|593.15|595.17|593.17|595.15|593.15|8
1607289410000|2020-12-06 21:16:50|595.14|593.14|595.14|593.14|595.15|593.15|595.14|593.14|5
1607289420000|2020-12-06 21:17:00|595.17|593.17|595.26|593.26|595.26|593.26|595.14|593.14|10
1607289430000|2020-12-06 21:17:10|595.27|593.27|595.39|593.39|595.39|593.39|595.27|593.27|20
1607289440000|2020-12-06 21:17:20|595.37|593.37|595.38|593.38|595.39|593.39|595.33|593.33|13
1607289450000|2020-12-06 21:17:30|595.36|593.36|595.37|593.37|595.37|593.37|595.27|593.27|20
1607289460000|2020-12-06 21:17:40|595.34|593.34|595.42|593.42|595.43|593.43|595.28|593.28|17
1607289470000|2020-12-06 21:17:50|595.44|593.44|595.51|593.51|595.51|593.51|595.42|593.42|12
1607289480000|2020-12-06 21:18:00|595.5|593.5|595.51|593.51|595.51|593.51|595.5|593.5|6
1607289490000|2020-12-06 21:18:10|595.52|593.52|595.37|593.37|595.52|593.52|595.37|593.37|13
1607289500000|2020-12-06 21:18:20|595.38|593.38|595.4|593.4|595.43|593.43|595.38|593.38|8
1607289510000|2020-12-06 21:18:30|595.39|593.39|595.39|593.39|595.39|593.39|595.38|593.38|3
1607289520000|2020-12-06 21:18:40|595.4|593.4|595.47|593.47|595.48|593.48|595.4|593.4|13
1607289530000|2020-12-06 21:18:50|595.48|593.48|595.49|593.49|595.49|593.49|595.47|593.47|9
1607289540000|2020-12-06 21:19:00|595.48|593.48|595.48|593.48|595.51|593.51|595.46|593.46|16
1607289550000|2020-12-06 21:19:10|595.49|593.49|595.41|593.41|595.51|593.51|595.41|593.41|24
1607289560000|2020-12-06 21:19:20|595.4|593.4|595.33|593.33|595.41|593.41|595.33|593.33|12
1607289570000|2020-12-06 21:19:30|595.31|593.31|595.43|593.43|595.44|593.44|595.31|593.31|16
1607289580000|2020-12-06 21:19:40|595.44|593.44|595.47|593.47|595.48|593.48|595.43|593.43|12
1607289590000|2020-12-06 21:19:50|595.46|593.46|595.61|593.61|595.62|593.62|595.46|593.46|7
1607289600000|2020-12-06 21:20:00|595.63|593.63|595.66|593.66|595.67|593.67|595.62|593.62|7
1607289610000|2020-12-06 21:20:10|595.64|593.64|595.63|593.63|595.65|593.65|595.6|593.6|15
1607289620000|2020-12-06 21:20:20|595.62|593.62|595.54|593.54|595.63|593.63|595.54|593.54|11
1607289630000|2020-12-06 21:20:30|595.53|593.53|595.47|593.47|595.53|593.53|595.46|593.46|10
1607289640000|2020-12-06 21:20:40|595.48|593.48|595.44|593.44|595.5|593.5|595.44|593.44|6
1607289650000|2020-12-06 21:20:50|595.43|593.43|595.33|593.33|595.43|593.43|595.33|593.33|4
1607289660000|2020-12-06 21:21:00|595.34|593.34|595.4|593.4|595.4|593.4|595.33|593.33|15
1607289670000|2020-12-06 21:21:10|595.39|593.39|595.41|593.41|595.42|593.42|595.39|593.39|9
1607289680000|2020-12-06 21:21:20|595.42|593.42|595.42|593.42|595.43|593.43|595.4|593.4|17
1607289690000|2020-12-06 21:21:30|595.43|593.43|595.43|593.43|595.43|593.43|595.4|593.4|9
1607289700000|2020-12-06 21:21:40|595.42|593.42|595.43|593.43|595.45|593.45|595.41|593.41|13
1607289710000|2020-12-06 21:21:50|595.44|593.44|595.45|593.45|595.45|593.45|595.44|593.44|6
1607289720000|2020-12-06 21:22:00|595.44|593.44|595.42|593.42|595.44|593.44|595.42|593.42|3
1607289730000|2020-12-06 21:22:10|595.43|593.43|595.43|593.43|595.43|593.43|595.42|593.42|9
1607289740000|2020-12-06 21:22:20|595.41|593.41|595.4|593.4|595.41|593.41|595.4|593.4|10
1607289750000|2020-12-06 21:22:30|595.41|593.41|595.43|593.43|595.45|593.45|595.41|593.41|12
1607289760000|2020-12-06 21:22:40|595.42|593.42|595.45|593.45|595.46|593.46|595.42|593.42|6
1607289770000|2020-12-06 21:22:50|595.46|593.46|595.45|593.45|595.46|593.46|595.45|593.45|4
1607289780000|2020-12-06 21:23:00|595.46|593.46|595.62|593.62|595.65|593.65|595.46|593.46|14
1607289790000|2020-12-06 21:23:10|595.63|593.63|595.69|593.69|595.69|593.69|595.63|593.63|15
1607289800000|2020-12-06 21:23:20|595.67|593.67|595.76|593.76|595.77|593.77|595.67|593.67|12
1607289810000|2020-12-06 21:23:30|595.77|593.77|595.64|593.64|595.77|593.77|595.63|593.63|13
1607289820000|2020-12-06 21:23:40|595.65|593.65|595.7|593.7|595.72|593.72|595.64|593.64|20
1607289830000|2020-12-06 21:23:50|595.71|593.71|595.73|593.73|595.73|593.73|595.71|593.71|13
1607289840000|2020-12-06 21:24:00|595.72|593.72|595.76|593.76|595.77|593.77|595.72|593.72|15
1607289850000|2020-12-06 21:24:10|595.77|593.77|595.75|593.75|595.77|593.77|595.75|593.75|13
1607289860000|2020-12-06 21:24:20|595.76|593.76|595.7|593.7|595.78|593.78|595.68|593.68|10
1607289870000|2020-12-06 21:24:30|595.71|593.71|595.57|593.57|595.71|593.71|595.54|593.54|16
1607289880000|2020-12-06 21:24:40|595.56|593.56|595.49|593.49|595.58|593.58|595.49|593.49|19
1607289890000|2020-12-06 21:24:50|595.48|593.48|595.51|593.51|595.51|593.51|595.47|593.47|5
1607289900000|2020-12-06 21:25:00|595.54|593.54|595.61|593.61|595.62|593.62|595.52|593.52|21
1607289910000|2020-12-06 21:25:10|595.62|593.62|595.6|593.6|595.62|593.62|595.59|593.59|13
1607289920000|2020-12-06 21:25:20|595.59|593.59|595.54|593.54|595.64|593.64|595.53|593.53|22
1607289930000|2020-12-06 21:25:30|595.55|593.55|595.55|593.55|595.61|593.61|595.54|593.54|16
1607289940000|2020-12-06 21:25:40|595.56|593.56|595.57|593.57|595.57|593.57|595.54|593.54|15
1607289950000|2020-12-06 21:25:50|595.58|593.58|595.57|593.57|595.58|593.58|595.54|593.54|19
1607289960000|2020-12-06 21:26:00|595.58|593.58|595.66|593.66|595.66|593.66|595.55|593.55|18
1607289970000|2020-12-06 21:26:10|595.65|593.65|595.7|593.7|595.7|593.7|595.65|593.65|10
1607289990000|2020-12-06 21:26:30|595.69|593.69|595.74|593.74|595.74|593.74|595.69|593.69|4
1607290000000|2020-12-06 21:26:40|595.73|593.73|595.7|593.7|595.77|593.77|595.68|593.68|15
1607290010000|2020-12-06 21:26:50|595.71|593.71|595.75|593.75|595.75|593.75|595.71|593.71|7
1607290020000|2020-12-06 21:27:00|595.74|593.74|595.73|593.73|595.77|593.77|595.72|593.72|16
1607290030000|2020-12-06 21:27:10|595.74|593.74|595.75|593.75|595.75|593.75|595.72|593.72|6
1607290040000|2020-12-06 21:27:20|595.74|593.74|595.76|593.76|595.76|593.76|595.74|593.74|2
1607290050000|2020-12-06 21:27:30|595.74|593.74|595.66|593.66|595.74|593.74|595.66|593.66|7
1607290060000|2020-12-06 21:27:40|595.65|593.65|595.68|593.68|595.68|593.68|595.63|593.63|9
1607290070000|2020-12-06 21:27:50|595.69|593.69|595.69|593.69|595.72|593.72|595.68|593.68|9
1607290080000|2020-12-06 21:28:00|595.7|593.7|595.72|593.72|595.76|593.76|595.7|593.7|21
1607290090000|2020-12-06 21:28:10|595.73|593.73|595.76|593.76|595.76|593.76|595.73|593.73|8
1607290100000|2020-12-06 21:28:20|595.75|593.75|595.78|593.78|595.78|593.78|595.75|593.75|7
1607290110000|2020-12-06 21:28:30|595.82|593.82|595.82|593.82|595.82|593.82|595.8|593.8|15
1607290120000|2020-12-06 21:28:40|595.81|593.81|595.82|593.82|595.82|593.82|595.81|593.81|4
1607290130000|2020-12-06 21:28:50|595.83|593.83|595.83|593.83|595.84|593.84|595.83|593.83|5
1607290140000|2020-12-06 21:29:00|595.84|593.84|595.84|593.84|595.84|593.84|595.84|593.84|1
1607290150000|2020-12-06 21:29:10|595.83|593.83|595.81|593.81|595.84|593.84|595.81|593.81|9
1607290160000|2020-12-06 21:29:20|595.82|593.82|595.67|593.67|595.83|593.83|595.66|593.66|22
1607290170000|2020-12-06 21:29:30|595.66|593.66|595.76|593.76|595.77|593.77|595.65|593.65|17
1607290180000|2020-12-06 21:29:40|595.78|593.78|595.78|593.78|595.79|593.79|595.76|593.76|15
1607290190000|2020-12-06 21:29:50|595.77|593.77|595.8|593.8|595.8|593.8|595.77|593.77|10
1607290200000|2020-12-06 21:30:00|595.79|593.79|595.83|593.83|595.83|593.83|595.78|593.78|15
1607290210000|2020-12-06 21:30:10|595.82|593.82|595.86|593.86|595.87|593.87|595.82|593.82|7
1607290240000|2020-12-06 21:30:40|595.85|593.85|595.83|593.83|595.85|593.85|595.83|593.83|2
1607290250000|2020-12-06 21:30:50|595.85|593.85|595.87|593.87|595.87|593.87|595.85|593.85|5
1607290260000|2020-12-06 21:31:00|595.88|593.88|596.37|594.37|596.37|594.37|595.88|593.88|15
1607290270000|2020-12-06 21:31:10|596.38|594.38|596.31|594.31|596.4|594.4|596.31|594.31|11
1607290280000|2020-12-06 21:31:20|596.45|594.45|596.41|594.41|596.45|594.45|596.4|594.4|22
1607290290000|2020-12-06 21:31:30|596.4|594.4|596.42|594.42|596.42|594.42|596.4|594.4|8
1607290300000|2020-12-06 21:31:40|596.41|594.41|596.52|594.52|596.52|594.52|596.41|594.41|16
1607290310000|2020-12-06 21:31:50|596.53|594.53|596.78|594.78|596.79|594.79|596.52|594.52|13
1607290320000|2020-12-06 21:32:00|596.73|594.73|596.67|594.67|596.78|594.78|596.61|594.61|26
1607290330000|2020-12-06 21:32:10|596.7|594.7|596.66|594.66|596.71|594.71|596.63|594.63|21
1607290340000|2020-12-06 21:32:20|596.71|594.71|596.73|594.73|596.74|594.74|596.64|594.64|27
1607290350000|2020-12-06 21:32:30|596.71|594.71|596.69|594.69|596.71|594.71|596.69|594.69|9
1607290360000|2020-12-06 21:32:40|596.7|594.7|596.63|594.63|596.7|594.7|596.63|594.63|9
1607290370000|2020-12-06 21:32:50|596.61|594.61|596.61|594.61|596.61|594.61|596.5|594.5|21
1607290380000|2020-12-06 21:33:00|596.59|594.59|596.65|594.65|596.66|594.66|596.58|594.58|20
1607290390000|2020-12-06 21:33:10|596.64|594.64|596.65|594.65|596.74|594.74|596.62|594.62|18
1607290400000|2020-12-06 21:33:20|596.66|594.66|596.57|594.57|596.66|594.66|596.57|594.57|21
1607290410000|2020-12-06 21:33:30|596.56|594.56|596.59|594.59|596.6|594.6|596.56|594.56|9
1607290420000|2020-12-06 21:33:40|596.6|594.6|596.61|594.61|596.61|594.61|596.6|594.6|4
1607290430000|2020-12-06 21:33:50|596.6|594.6|596.6|594.6|596.6|594.6|596.57|594.57|8
1607290440000|2020-12-06 21:34:00|596.59|594.59|596.63|594.63|596.63|594.63|596.59|594.59|9
1607290450000|2020-12-06 21:34:10|596.65|594.65|596.62|594.62|596.67|594.67|596.62|594.62|11
1607290460000|2020-12-06 21:34:20|596.61|594.61|596.6|594.6|596.61|594.61|596.59|594.59|8
1607290470000|2020-12-06 21:34:30|596.61|594.61|596.63|594.63|596.66|594.66|596.61|594.61|14
1607290480000|2020-12-06 21:34:40|596.64|594.64|596.68|594.68|596.69|594.69|596.64|594.64|14
1607290490000|2020-12-06 21:34:50|596.67|594.67|596.67|594.67|596.68|594.68|596.66|594.66|5
1607290500000|2020-12-06 21:35:00|596.64|594.64|596.61|594.61|596.65|594.65|596.6|594.6|14
1607290510000|2020-12-06 21:35:10|596.62|594.62|596.65|594.65|596.65|594.65|596.61|594.61|11
1607290520000|2020-12-06 21:35:20|596.62|594.62|596.71|594.71|596.72|594.72|596.62|594.62|9
1607290530000|2020-12-06 21:35:30|596.72|594.72|596.67|594.67|596.72|594.72|596.67|594.67|4
1607290540000|2020-12-06 21:35:40|596.6|594.6|596.68|594.68|596.68|594.68|596.6|594.6|18
1607290550000|2020-12-06 21:35:50|596.67|594.67|596.67|594.67|596.7|594.7|596.64|594.64|19
1607290560000|2020-12-06 21:36:00|596.68|594.68|596.61|594.61|596.69|594.69|596.61|594.61|13
1607290570000|2020-12-06 21:36:10|596.6|594.6|596.66|594.66|596.66|594.66|596.58|594.58|17
1607290580000|2020-12-06 21:36:20|596.67|594.67|596.6|594.6|596.74|594.74|596.6|594.6|22
1607290590000|2020-12-06 21:36:30|596.57|594.57|596.57|594.57|596.58|594.58|596.56|594.56|8
1607290600000|2020-12-06 21:36:40|596.56|594.56|596.61|594.61|596.65|594.65|596.56|594.56|11
1607290610000|2020-12-06 21:36:50|596.63|594.63|596.67|594.67|596.67|594.67|596.61|594.61|8
1607290620000|2020-12-06 21:37:00|596.68|594.68|596.66|594.66|596.71|594.71|596.66|594.66|12
1607290630000|2020-12-06 21:37:10|596.65|594.65|596.68|594.68|596.69|594.69|596.65|594.65|18
1607290640000|2020-12-06 21:37:20|596.66|594.66|596.67|594.67|596.69|594.69|596.66|594.66|14
1607290650000|2020-12-06 21:37:30|596.68|594.68|596.68|594.68|596.69|594.69|596.67|594.67|9
1607290660000|2020-12-06 21:37:40|596.71|594.71|597.08|595.08|597.08|595.08|596.71|594.71|11
1607290670000|2020-12-06 21:37:50|597.09|595.09|597.07|595.07|597.1|595.1|597.06|595.06|11
1607290680000|2020-12-06 21:38:00|597.05|595.05|597.07|595.07|597.1|595.1|597.03|595.03|22
1607290690000|2020-12-06 21:38:10|597.06|595.06|597.08|595.08|597.1|595.1|597.05|595.05|18
1607290700000|2020-12-06 21:38:20|597.07|595.07|597.07|595.07|597.09|595.09|597.07|595.07|6
1607290710000|2020-12-06 21:38:30|597.08|595.08|597.06|595.06|597.09|595.09|597.06|595.06|3
1607290720000|2020-12-06 21:38:40|597.07|595.07|597.01|595.01|597.07|595.07|597.01|595.01|12
1607290730000|2020-12-06 21:38:50|597.03|595.03|596.99|594.99|597.03|595.03|596.98|594.98|8
1607290740000|2020-12-06 21:39:00|597|595|597.07|595.07|597.09|595.09|597|595|23
1607290750000|2020-12-06 21:39:10|597.06|595.06|597.04|595.04|597.06|595.06|597.03|595.03|5
1607290760000|2020-12-06 21:39:20|597.05|595.05|597.04|595.04|597.05|595.05|597.02|595.02|13
1607290770000|2020-12-06 21:39:30|597.05|595.05|597.02|595.02|597.05|595.05|596.97|594.97|19
1607290780000|2020-12-06 21:39:40|597.04|595.04|597.02|595.02|597.05|595.05|597.02|595.02|20
1607290790000|2020-12-06 21:39:50|597.03|595.03|597.03|595.03|597.05|595.05|597|595|23
1607290800000|2020-12-06 21:40:00|597.02|595.02|597.15|595.15|597.18|595.18|597.02|595.02|20
1607290810000|2020-12-06 21:40:10|597.16|595.16|597.03|595.03|597.17|595.17|597.03|595.03|16
1607290820000|2020-12-06 21:40:20|597.04|595.04|597.1|595.1|597.15|595.15|597.02|595.02|20
1607290830000|2020-12-06 21:40:30|597.07|595.07|596.93|594.93|597.1|595.1|596.93|594.93|25
1607290840000|2020-12-06 21:40:40|596.92|594.92|596.94|594.94|596.94|594.94|596.91|594.91|19
1607290850000|2020-12-06 21:40:50|596.93|594.93|596.88|594.88|596.93|594.93|596.87|594.87|16
1607290860000|2020-12-06 21:41:00|596.86|594.86|596.82|594.82|596.93|594.93|596.81|594.81|19
1607290870000|2020-12-06 21:41:10|596.83|594.83|596.84|594.84|596.84|594.84|596.8|594.8|14
1607290880000|2020-12-06 21:41:20|596.83|594.83|596.89|594.89|596.9|594.9|596.83|594.83|16
1607290890000|2020-12-06 21:41:30|596.88|594.88|596.88|594.88|596.91|594.91|596.87|594.87|25
1607290900000|2020-12-06 21:41:40|596.9|594.9|596.91|594.91|596.95|594.95|596.88|594.88|12
1607290910000|2020-12-06 21:41:50|596.9|594.9|597.03|595.03|597.04|595.04|596.9|594.9|15
1607290920000|2020-12-06 21:42:00|597.02|595.02|597.05|595.05|597.07|595.07|597.02|595.02|17
1607290930000|2020-12-06 21:42:10|597.04|595.04|596.92|594.92|597.04|595.04|596.89|594.89|14
1607290940000|2020-12-06 21:42:20|596.94|594.94|596.96|594.96|596.96|594.96|596.94|594.94|9
1607290950000|2020-12-06 21:42:30|596.95|594.95|596.96|594.96|596.98|594.98|596.94|594.94|12
1607290960000|2020-12-06 21:42:40|596.97|594.97|596.97|594.97|597.01|595.01|596.93|594.93|18
1607290970000|2020-12-06 21:42:50|596.96|594.96|597|595|597|595|596.96|594.96|10
1607290980000|2020-12-06 21:43:00|597.06|595.06|597.07|595.07|597.07|595.07|597.04|595.04|5
1607290990000|2020-12-06 21:43:10|597.08|595.08|597.06|595.06|597.11|595.11|597.06|595.06|15
1607291000000|2020-12-06 21:43:20|597.07|595.07|597.07|595.07|597.07|595.07|597.05|595.05|5
1607291010000|2020-12-06 21:43:30|597.08|595.08|597.11|595.11|597.12|595.12|597.07|595.07|7
1607291020000|2020-12-06 21:43:40|597.12|595.12|597.12|595.12|597.13|595.13|597.11|595.11|8
1607291030000|2020-12-06 21:43:50|597.1|595.1|597.12|595.12|597.12|595.12|597.1|595.1|6
1607291040000|2020-12-06 21:44:00|597.1|595.1|597.12|595.12|597.12|595.12|597.1|595.1|2
1607291050000|2020-12-06 21:44:10|597.13|595.13|597.13|595.13|597.13|595.13|597.12|595.12|3
1607291060000|2020-12-06 21:44:20|597.12|595.12|597.13|595.13|597.14|595.14|597.12|595.12|4
1607291070000|2020-12-06 21:44:30|597.16|595.16|597.16|595.16|597.16|595.16|597.16|595.16|1
1607291080000|2020-12-06 21:44:40|597.19|595.19|597.16|595.16|597.19|595.19|597.15|595.15|9
1607291090000|2020-12-06 21:44:50|597.18|595.18|597.18|595.18|597.19|595.19|597.17|595.17|11
1607291100000|2020-12-06 21:45:00|597.19|595.19|597.18|595.18|597.2|595.2|597.17|595.17|8
1607291110000|2020-12-06 21:45:10|597.17|595.17|597.2|595.2|597.2|595.2|597.17|595.17|12
1607291120000|2020-12-06 21:45:20|597.19|595.19|597.09|595.09|597.2|595.2|597.09|595.09|12
1607291130000|2020-12-06 21:45:30|597.1|595.1|597.13|595.13|597.17|595.17|597.07|595.07|23
1607291140000|2020-12-06 21:45:40|597.14|595.14|597.08|595.08|597.14|595.14|597.07|595.07|10
1607291150000|2020-12-06 21:45:50|597.09|595.09|597.19|595.19|597.19|595.19|597.08|595.08|17
1607291160000|2020-12-06 21:46:00|597.2|595.2|597.18|595.18|597.21|595.21|597.18|595.18|13
1607291170000|2020-12-06 21:46:10|597.19|595.19|597.32|595.32|597.32|595.32|597.18|595.18|17
1607291180000|2020-12-06 21:46:20|597.33|595.33|597.39|595.39|597.39|595.39|597.33|595.33|8
1607291190000|2020-12-06 21:46:30|597.38|595.38|597.44|595.44|597.46|595.46|597.38|595.38|15
1607291200000|2020-12-06 21:46:40|597.45|595.45|597.53|595.53|597.53|595.53|597.44|595.44|14
1607291210000|2020-12-06 21:46:50|597.56|595.56|597.56|595.56|597.56|595.56|597.55|595.55|3
1607291220000|2020-12-06 21:47:00|597.55|595.55|597.58|595.58|597.61|595.61|597.55|595.55|9
1607291230000|2020-12-06 21:47:10|597.59|595.59|597.57|595.57|597.59|595.59|597.55|595.55|13
1607291240000|2020-12-06 21:47:20|597.58|595.58|597.62|595.62|597.62|595.62|597.58|595.58|6
1607291250000|2020-12-06 21:47:30|597.58|595.58|597.59|595.59|597.6|595.6|597.56|595.56|11
1607291260000|2020-12-06 21:47:40|597.58|595.58|597.67|595.67|597.76|595.76|597.55|595.55|14
1607291270000|2020-12-06 21:47:50|597.69|595.69|597.86|595.86|597.86|595.86|597.69|595.69|7
1607291280000|2020-12-06 21:48:00|597.82|595.82|597.84|595.84|597.84|595.84|597.81|595.81|6
1607291290000|2020-12-06 21:48:10|597.85|595.85|597.87|595.87|597.9|595.9|597.84|595.84|18
1607291300000|2020-12-06 21:48:20|597.89|595.89|598.04|596.04|598.05|596.05|597.87|595.87|16
1607291310000|2020-12-06 21:48:30|598.07|596.07|598.27|596.27|598.27|596.27|598.04|596.04|9
1607291320000|2020-12-06 21:48:40|598.28|596.28|598.49|596.49|598.49|596.49|598.28|596.28|9
1607291330000|2020-12-06 21:48:50|598.54|596.54|598.69|596.69|598.69|596.69|598.54|596.54|17
1607291340000|2020-12-06 21:49:00|598.7|596.7|599.07|597.07|599.07|597.07|598.67|596.67|17
1607291350000|2020-12-06 21:49:10|599.09|597.09|598.89|596.89|599.18|597.18|598.85|596.85|31
1607291360000|2020-12-06 21:49:20|598.88|596.88|599.16|597.16|599.2|597.2|598.88|596.88|26
1607291370000|2020-12-06 21:49:30|599.15|597.15|599.16|597.16|599.18|597.18|599.13|597.13|17
1607291380000|2020-12-06 21:49:40|599.18|597.18|598.9|596.9|599.28|597.28|598.9|596.9|21
1607291390000|2020-12-06 21:49:50|598.91|596.91|598.85|596.85|598.91|596.91|598.79|596.79|25
1607291400000|2020-12-06 21:50:00|598.86|596.86|599.18|597.18|599.18|597.18|598.86|596.86|20
1607291410000|2020-12-06 21:50:10|599.16|597.16|599.26|597.26|599.27|597.27|599.15|597.15|15
1607291420000|2020-12-06 21:50:20|599.25|597.25|599.28|597.28|599.34|597.34|599.25|597.25|14
1607291430000|2020-12-06 21:50:30|599.26|597.26|599.09|597.09|599.26|597.26|599.08|597.08|25
1607291440000|2020-12-06 21:50:40|599.1|597.1|599.22|597.22|599.22|597.22|599.1|597.1|10
1607291450000|2020-12-06 21:50:50|599.21|597.21|599.2|597.2|599.21|597.21|599.19|597.19|8
1607291460000|2020-12-06 21:51:00|599.21|597.21|599.13|597.13|599.21|597.21|599.01|597.01|24
1607291470000|2020-12-06 21:51:10|599.12|597.12|599.15|597.15|599.16|597.16|599.12|597.12|12
1607291480000|2020-12-06 21:51:20|599.16|597.16|598.82|596.82|599.17|597.17|598.81|596.81|21
1607291490000|2020-12-06 21:51:30|598.81|596.81|598.9|596.9|598.95|596.95|598.81|596.81|20
1607291500000|2020-12-06 21:51:40|598.86|596.86|599.02|597.02|599.04|597.04|598.83|596.83|18
1607291510000|2020-12-06 21:51:50|599.04|597.04|599.11|597.11|599.12|597.12|599.02|597.02|16
1607291520000|2020-12-06 21:52:00|599.13|597.13|599.16|597.16|599.17|597.17|599.13|597.13|9
1607291530000|2020-12-06 21:52:10|599.19|597.19|599.2|597.2|599.21|597.21|599.14|597.14|20
1607291540000|2020-12-06 21:52:20|599.19|597.19|599.17|597.17|599.2|597.2|599.17|597.17|5
1607291550000|2020-12-06 21:52:30|599.15|597.15|599.12|597.12|599.15|597.15|599.09|597.09|9
1607291560000|2020-12-06 21:52:40|599.13|597.13|599.14|597.14|599.14|597.14|599.12|597.12|7
1607291570000|2020-12-06 21:52:50|599.13|597.13|599.12|597.12|599.14|597.14|599.12|597.12|5
1607291580000|2020-12-06 21:53:00|599.11|597.11|599.17|597.17|599.18|597.18|599.11|597.11|7
1607291590000|2020-12-06 21:53:10|599.27|597.27|599.48|597.48|599.48|597.48|599.27|597.27|18
1607291600000|2020-12-06 21:53:20|599.51|597.51|599.54|597.54|599.56|597.56|599.51|597.51|10
1607291610000|2020-12-06 21:53:30|599.55|597.55|599.56|597.56|599.58|597.58|599.55|597.55|10
1607291620000|2020-12-06 21:53:40|599.57|597.57|599.55|597.55|599.57|597.57|599.54|597.54|8
1607291630000|2020-12-06 21:53:50|599.54|597.54|599.56|597.56|599.57|597.57|599.54|597.54|5
1607291640000|2020-12-06 21:54:00|599.55|597.55|599.62|597.62|599.62|597.62|599.51|597.51|13
1607291650000|2020-12-06 21:54:10|599.61|597.61|599.66|597.66|599.68|597.68|599.61|597.61|9
1607291660000|2020-12-06 21:54:20|599.65|597.65|599.67|597.67|599.67|597.67|599.63|597.63|13
1607291670000|2020-12-06 21:54:30|599.65|597.65|599.78|597.78|599.78|597.78|599.65|597.65|20
1607291680000|2020-12-06 21:54:40|599.8|597.8|599.85|597.85|599.85|597.85|599.77|597.77|16
1607291690000|2020-12-06 21:54:50|599.83|597.83|599.83|597.83|599.84|597.84|599.8|597.8|11
1607291700000|2020-12-06 21:55:00|599.8|597.8|599.74|597.74|599.83|597.83|599.74|597.74|9
1607291710000|2020-12-06 21:55:10|599.72|597.72|599.81|597.81|599.82|597.82|599.72|597.72|13
1607291720000|2020-12-06 21:55:20|599.82|597.82|599.81|597.81|599.85|597.85|599.79|597.79|16
1607291730000|2020-12-06 21:55:30|599.82|597.82|599.84|597.84|599.87|597.87|599.82|597.82|12
1607291740000|2020-12-06 21:55:40|599.85|597.85|599.84|597.84|599.89|597.89|599.84|597.84|11
1607291750000|2020-12-06 21:55:50|599.85|597.85|599.87|597.87|599.87|597.87|599.84|597.84|9
1607291760000|2020-12-06 21:56:00|599.88|597.88|599.97|597.97|599.99|597.99|599.85|597.85|17
1607291770000|2020-12-06 21:56:10|599.98|597.98|600.27|598.27|600.32|598.32|599.93|597.93|22
1607291780000|2020-12-06 21:56:20|600.26|598.26|600.21|598.21|600.29|598.29|600.18|598.18|17
1607291790000|2020-12-06 21:56:30|600.22|598.22|600.25|598.25|600.27|598.27|600.21|598.21|13
1607291800000|2020-12-06 21:56:40|600.23|598.23|600.2|598.2|600.27|598.27|600.17|598.17|17
1607291810000|2020-12-06 21:56:50|600.19|598.19|600.2|598.2|600.2|598.2|600.17|598.17|12
1607291820000|2020-12-06 21:57:00|600.21|598.21|600.08|598.08|600.21|598.21|600.07|598.07|17
1607291830000|2020-12-06 21:57:10|600.09|598.09|600.13|598.13|600.14|598.14|600.08|598.08|13
1607291840000|2020-12-06 21:57:20|600.12|598.12|600.15|598.15|600.15|598.15|600.12|598.12|4
1607291850000|2020-12-06 21:57:30|600.14|598.14|600.12|598.12|600.15|598.15|600.11|598.11|14
1607291860000|2020-12-06 21:57:40|600.09|598.09|600.1|598.1|600.1|598.1|600.09|598.09|2
1607291870000|2020-12-06 21:57:50|600.11|598.11|600.11|598.11|600.13|598.13|600.1|598.1|10
1607291880000|2020-12-06 21:58:00|600.1|598.1|600.12|598.12|600.12|598.12|600.1|598.1|3
1607291890000|2020-12-06 21:58:10|600.11|598.11|600.11|598.11|600.11|598.11|600.11|598.11|1
1607291900000|2020-12-06 21:58:20|600.12|598.12|600.12|598.12|600.12|598.12|600.11|598.11|3
1607291910000|2020-12-06 21:58:30|600.09|598.09|600.1|598.1|600.11|598.11|600.09|598.09|6
1607291920000|2020-12-06 21:58:40|600.09|598.09|600.08|598.08|600.1|598.1|600.08|598.08|3
1607291930000|2020-12-06 21:58:50|600.1|598.1|600.09|598.09|600.1|598.1|600.09|598.09|2
1607291940000|2020-12-06 21:59:00|600.11|598.11|600.1|598.1|600.13|598.13|600.1|598.1|3
1607291950000|2020-12-06 21:59:10|600.12|598.12|600.07|598.07|600.12|598.12|600.07|598.07|8
1607291960000|2020-12-06 21:59:20|600.11|598.11|600.06|598.06|600.11|598.11|600.05|598.05|6
1607291970000|2020-12-06 21:59:30|600.08|598.08|600.09|598.09|600.09|598.09|600.08|598.08|2
1607291980000|2020-12-06 21:59:40|600.07|598.07|600.06|598.06|600.08|598.08|600.06|598.06|6
1607291990000|2020-12-06 21:59:50|600.07|598.07|600.09|598.09|600.09|598.09|600.06|598.06|4
1607292000000|2020-12-06 22:00:00|600.08|598.08|600.1|598.1|600.13|598.13|600.08|598.08|7
1607292010000|2020-12-06 22:00:10|600.11|598.11|600.15|598.15|600.16|598.16|600.11|598.11|13
1607292020000|2020-12-06 22:00:20|600.14|598.14|600.15|598.15|600.15|598.15|600.13|598.13|4
1607292030000|2020-12-06 22:00:30|600.13|598.13|600.13|598.13|600.15|598.15|600.13|598.13|3
1607292040000|2020-12-06 22:00:40|600.12|598.12|600.14|598.14|600.14|598.14|600.12|598.12|2
1607292050000|2020-12-06 22:00:50|600.16|598.16|600.23|598.23|600.26|598.26|600.16|598.16|12
1607292060000|2020-12-06 22:01:00|600.24|598.24|600.23|598.23|600.24|598.24|600.23|598.23|2
1607292070000|2020-12-06 22:01:10|600.24|598.24|600.25|598.25|600.25|598.25|600.24|598.24|4
1607292080000|2020-12-06 22:01:20|600.24|598.24|600.25|598.25|600.25|598.25|600.24|598.24|2
1607292090000|2020-12-06 22:01:30|600.24|598.24|600.26|598.26|600.26|598.26|600.24|598.24|5
1607292100000|2020-12-06 22:01:40|600.25|598.25|600.23|598.23|600.26|598.26|600.23|598.23|5
1607292110000|2020-12-06 22:01:50|600.27|598.27|600.24|598.24|600.27|598.27|600.24|598.24|3
1607292120000|2020-12-06 22:02:00|600.25|598.25|600.24|598.24|600.25|598.25|600.23|598.23|4
1607292140000|2020-12-06 22:02:20|600.23|598.23|600.25|598.25|600.3|598.3|600.23|598.23|7
1607292150000|2020-12-06 22:02:30|600.24|598.24|600.23|598.23|600.29|598.29|600.23|598.23|6
1607292160000|2020-12-06 22:02:40|600.24|598.24|600.24|598.24|600.25|598.25|600.23|598.23|7
1607292170000|2020-12-06 22:02:50|600.25|598.25|600.24|598.24|600.26|598.26|600.23|598.23|7
1607292180000|2020-12-06 22:03:00|600.25|598.25|600.28|598.28|600.29|598.29|600.25|598.25|3
1607292190000|2020-12-06 22:03:10|600.29|598.29|600.3|598.3|600.31|598.31|600.29|598.29|3
1607292200000|2020-12-06 22:03:20|600.31|598.31|600.31|598.31|600.31|598.31|600.3|598.3|3
1607292210000|2020-12-06 22:03:30|600.3|598.3|600.3|598.3|600.3|598.3|600.3|598.3|1
1607292220000|2020-12-06 22:03:40|600.31|598.31|600.31|598.31|600.31|598.31|600.3|598.3|3
1607292230000|2020-12-06 22:03:50|600.32|598.32|600.32|598.32|600.32|598.32|600.29|598.29|7
1607292240000|2020-12-06 22:04:00|600.31|598.31|600.32|598.32|600.32|598.32|600.31|598.31|2
1607292250000|2020-12-06 22:04:10|600.31|598.31|600.32|598.32|600.32|598.32|600.31|598.31|6
1607292260000|2020-12-06 22:04:20|600.31|598.31|600.31|598.31|600.34|598.34|600.31|598.31|5
1607292270000|2020-12-06 22:04:30|600.3|598.3|600.3|598.3|600.31|598.31|600.27|598.27|8
1607292280000|2020-12-06 22:04:40|600.29|598.29|600.25|598.25|600.29|598.29|600.23|598.23|10
1607292290000|2020-12-06 22:04:50|600.26|598.26|600.22|598.22|600.26|598.26|600.21|598.21|5
1607292300000|2020-12-06 22:05:00|600.21|598.21|600.11|598.11|600.21|598.21|600.11|598.11|7
1607292310000|2020-12-06 22:05:10|600.1|598.1|600.1|598.1|600.11|598.11|600.09|598.09|5
1607292320000|2020-12-06 22:05:20|600.11|598.11|600.1|598.1|600.11|598.11|600.1|598.1|2
1607292330000|2020-12-06 22:05:30|600.11|598.11|600.1|598.1|600.11|598.11|600.09|598.09|6
1607292340000|2020-12-06 22:05:40|600.07|598.07|600.05|598.05|600.09|598.09|600.05|598.05|4
1607292350000|2020-12-06 22:05:50|600.04|598.04|599.98|597.98|600.05|598.05|599.97|597.97|10
1607292360000|2020-12-06 22:06:00|599.97|597.97|599.95|597.95|599.97|597.97|599.95|597.95|2
1607292370000|2020-12-06 22:06:10|599.96|597.96|599.98|597.98|599.98|597.98|599.95|597.95|5
1607292380000|2020-12-06 22:06:20|599.99|597.99|599.99|597.99|600|598|599.97|597.97|12
1607292390000|2020-12-06 22:06:30|599.98|597.98|599.99|597.99|599.99|597.99|599.98|597.98|4
1607292400000|2020-12-06 22:06:40|599.98|597.98|599.98|597.98|599.99|597.99|599.97|597.97|4
1607292410000|2020-12-06 22:06:50|599.97|597.97|599.99|597.99|599.99|597.99|599.97|597.97|3
1607292420000|2020-12-06 22:07:00|599.98|597.98|599.98|597.98|599.99|597.99|599.98|597.98|3
1607292430000|2020-12-06 22:07:10|599.97|597.97|599.8|597.8|599.97|597.97|599.8|597.8|9
1607292440000|2020-12-06 22:07:20|599.81|597.81|599.79|597.79|599.81|597.81|599.75|597.75|10
1607292450000|2020-12-06 22:07:30|599.8|597.8|599.7|597.7|599.8|597.8|599.7|597.7|10
1607292460000|2020-12-06 22:07:40|599.68|597.68|599.65|597.65|599.68|597.68|599.65|597.65|5
1607292470000|2020-12-06 22:07:50|599.67|597.67|599.69|597.69|599.69|597.69|599.63|597.63|10
1607292480000|2020-12-06 22:08:00|599.68|597.68|599.67|597.67|599.7|597.7|599.65|597.65|12
1607292490000|2020-12-06 22:08:10|599.66|597.66|599.63|597.63|599.67|597.67|599.63|597.63|16
1607292500000|2020-12-06 22:08:20|599.62|597.62|599.52|597.52|599.66|597.66|599.52|597.52|13
1607292510000|2020-12-06 22:08:30|599.53|597.53|599.48|597.48|599.53|597.53|599.48|597.48|11
1607292520000|2020-12-06 22:08:40|599.49|597.49|599.5|597.5|599.51|597.51|599.49|597.49|4
1607292530000|2020-12-06 22:08:50|599.49|597.49|599.49|597.49|599.51|597.51|599.49|597.49|4
1607292560000|2020-12-06 22:09:20|599.46|597.46|599.48|597.48|599.48|597.48|599.46|597.46|3
1607292570000|2020-12-06 22:09:30|599.5|597.5|599.72|597.72|599.72|597.72|599.5|597.5|19
1607292580000|2020-12-06 22:09:40|599.73|597.73|599.83|597.83|599.83|597.83|599.73|597.73|8
1607292590000|2020-12-06 22:09:50|599.82|597.82|600.05|598.05|600.07|598.07|599.79|597.79|18
1607292600000|2020-12-06 22:10:00|600.06|598.06|599.98|597.98|600.06|598.06|599.98|597.98|21
1607292610000|2020-12-06 22:10:10|600.04|598.04|600.11|598.11|600.14|598.14|600.04|598.04|13
1607292620000|2020-12-06 22:10:20|600.1|598.1|600.1|598.1|600.12|598.12|600.09|598.09|16
1607292630000|2020-12-06 22:10:30|600.09|598.09|600.06|598.06|600.1|598.1|600.06|598.06|16
1607292640000|2020-12-06 22:10:40|600.07|598.07|600.06|598.06|600.07|598.07|600.03|598.03|15
1607292650000|2020-12-06 22:10:50|600.07|598.07|600.02|598.02|600.1|598.1|600.02|598.02|18
1607292660000|2020-12-06 22:11:00|600.04|598.04|600.03|598.03|600.04|598.04|600.02|598.02|10
1607292670000|2020-12-06 22:11:10|600.02|598.02|600.05|598.05|600.08|598.08|600.02|598.02|15
1607292680000|2020-12-06 22:11:20|600.04|598.04|600.06|598.06|600.07|598.07|600.04|598.04|8
1607292690000|2020-12-06 22:11:30|600.08|598.08|600.08|598.08|600.12|598.12|600.05|598.05|7
1607292700000|2020-12-06 22:11:40|600.1|598.1|600.1|598.1|600.12|598.12|600.08|598.08|7
1607292710000|2020-12-06 22:11:50|600.11|598.11|600.15|598.15|600.18|598.18|600.11|598.11|15
1607292720000|2020-12-06 22:12:00|600.14|598.14|600.16|598.16|600.17|598.17|600.09|598.09|30
1607292730000|2020-12-06 22:12:10|600.15|598.15|600.18|598.18|600.19|598.19|600.13|598.13|23
1607292740000|2020-12-06 22:12:20|600.19|598.19|600.18|598.18|600.22|598.22|600.17|598.17|22
1607292750000|2020-12-06 22:12:30|600.17|598.17|600.16|598.16|600.2|598.2|600.16|598.16|18
1607292760000|2020-12-06 22:12:40|600.17|598.17|600.18|598.18|600.2|598.2|600.15|598.15|28
1607292770000|2020-12-06 22:12:50|600.17|598.17|600.16|598.16|600.18|598.18|600.15|598.15|16
1607292780000|2020-12-06 22:13:00|600.17|598.17|600.16|598.16|600.17|598.17|600.15|598.15|6
1607292790000|2020-12-06 22:13:10|600.15|598.15|600.16|598.16|600.17|598.17|600.15|598.15|8
1607292800000|2020-12-06 22:13:20|600.17|598.17|600.16|598.16|600.17|598.17|600.15|598.15|8
1607292810000|2020-12-06 22:13:30|600.15|598.15|600.2|598.2|600.2|598.2|600.15|598.15|3
1607292820000|2020-12-06 22:13:40|600.19|598.19|600.21|598.21|600.21|598.21|600.19|598.19|5
1607292830000|2020-12-06 22:13:50|600.2|598.2|600.15|598.15|600.21|598.21|600.15|598.15|11
1607292840000|2020-12-06 22:14:00|600.18|598.18|600.15|598.15|600.18|598.18|600.15|598.15|25
1607292850000|2020-12-06 22:14:10|600.13|598.13|600.08|598.08|600.15|598.15|600.08|598.08|20
1607292860000|2020-12-06 22:14:20|600.11|598.11|600.04|598.04|600.12|598.12|600.03|598.03|19
1607292870000|2020-12-06 22:14:30|600.07|598.07|599.95|597.95|600.13|598.13|599.94|597.94|20
1607292880000|2020-12-06 22:14:40|599.84|597.84|599.24|597.24|599.84|597.84|599.24|597.24|17
1607292890000|2020-12-06 22:14:50|599.28|597.28|599.01|597.01|599.29|597.29|599.01|597.01|21
1607292900000|2020-12-06 22:15:00|599|597|599.04|597.04|599.07|597.07|598.99|596.99|23
1607292910000|2020-12-06 22:15:10|599.03|597.03|599.04|597.04|599.07|597.07|598.97|596.97|30
1607292920000|2020-12-06 22:15:20|599.05|597.05|599.12|597.12|599.13|597.13|599.02|597.02|25
1607292930000|2020-12-06 22:15:30|599.08|597.08|599.07|597.07|599.13|597.13|599.07|597.07|7
1607292940000|2020-12-06 22:15:40|599.08|597.08|599.15|597.15|599.15|597.15|599.08|597.08|7
1607292950000|2020-12-06 22:15:50|599.22|597.22|599.32|597.32|599.36|597.36|599.22|597.22|22
1607292960000|2020-12-06 22:16:00|599.33|597.33|599.38|597.38|599.46|597.46|599.33|597.33|14
1607292970000|2020-12-06 22:16:10|599.36|597.36|599.47|597.47|599.51|597.51|599.3|597.3|20
1607292980000|2020-12-06 22:16:20|599.45|597.45|599.51|597.51|599.57|597.57|599.45|597.45|23
1607292990000|2020-12-06 22:16:30|599.53|597.53|599.57|597.57|599.57|597.57|599.49|597.49|18
1607293000000|2020-12-06 22:16:40|599.49|597.49|599.49|597.49|599.57|597.57|599.47|597.47|23
1607293010000|2020-12-06 22:16:50|599.44|597.44|599.43|597.43|599.47|597.47|599.4|597.4|23
1607293020000|2020-12-06 22:17:00|599.41|597.41|599.35|597.35|599.42|597.42|599.35|597.35|16
1607293030000|2020-12-06 22:17:10|599.36|597.36|599.42|597.42|599.42|597.42|599.36|597.36|8
1607293040000|2020-12-06 22:17:20|599.4|597.4|599.37|597.37|599.4|597.4|599.36|597.36|14
1607293050000|2020-12-06 22:17:30|599.36|597.36|599.35|597.35|599.37|597.37|599.34|597.34|17
1607293060000|2020-12-06 22:17:40|599.36|597.36|599.37|597.37|599.38|597.38|599.35|597.35|8
1607293070000|2020-12-06 22:17:50|599.38|597.38|599.36|597.36|599.38|597.38|599.35|597.35|6
1607293080000|2020-12-06 22:18:00|599.35|597.35|599.35|597.35|599.36|597.36|599.34|597.34|9
1607293090000|2020-12-06 22:18:10|599.36|597.36|599.36|597.36|599.37|597.37|599.36|597.36|5
1607293100000|2020-12-06 22:18:20|599.37|597.37|599.34|597.34|599.37|597.37|599.34|597.34|3
1607293110000|2020-12-06 22:18:30|599.35|597.35|599.34|597.34|599.35|597.35|599.34|597.34|2
1607293120000|2020-12-06 22:18:40|599.36|597.36|599.39|597.39|599.41|597.41|599.36|597.36|8
1607293130000|2020-12-06 22:18:50|599.4|597.4|599.38|597.38|599.4|597.4|599.38|597.38|7
1607293140000|2020-12-06 22:19:00|599.39|597.39|599.39|597.39|599.39|597.39|599.38|597.38|5
1607293150000|2020-12-06 22:19:10|599.38|597.38|599.32|597.32|599.38|597.38|599.32|597.32|7
1607293160000|2020-12-06 22:19:20|599.31|597.31|599.18|597.18|599.31|597.31|599.18|597.18|16
1607293170000|2020-12-06 22:19:30|599.17|597.17|599.07|597.07|599.17|597.17|599.05|597.05|26
1607293180000|2020-12-06 22:19:40|599.05|597.05|599.05|597.05|599.07|597.07|599.05|597.05|15
1607293190000|2020-12-06 22:19:50|599.06|597.06|599.04|597.04|599.08|597.08|599.01|597.01|27
1607293200000|2020-12-06 22:20:00|599.03|597.03|599.05|597.05|599.05|597.05|599.03|597.03|4
1607293210000|2020-12-06 22:20:10|599.04|597.04|599.02|597.02|599.07|597.07|598.97|596.97|11
1607293220000|2020-12-06 22:20:20|598.99|596.99|599.02|597.02|599.04|597.04|598.99|596.99|5
1607293230000|2020-12-06 22:20:30|599.03|597.03|599.03|597.03|599.04|597.04|599.01|597.01|4
1607293240000|2020-12-06 22:20:40|599.04|597.04|599.04|597.04|599.05|597.05|599.03|597.03|8
1607293250000|2020-12-06 22:20:50|599.06|597.06|599.08|597.08|599.08|597.08|599.06|597.06|7
1607293260000|2020-12-06 22:21:00|599.09|597.09|599.09|597.09|599.13|597.13|599.08|597.08|11
1607293270000|2020-12-06 22:21:10|599.1|597.1|599.09|597.09|599.11|597.11|599.09|597.09|16
1607293280000|2020-12-06 22:21:20|599.1|597.1|599.09|597.09|599.11|597.11|599.06|597.06|26
1607293290000|2020-12-06 22:21:30|599.08|597.08|599.07|597.07|599.1|597.1|599.07|597.07|19
1607293300000|2020-12-06 22:21:40|599.08|597.08|599.07|597.07|599.08|597.08|599.07|597.07|16
1607293310000|2020-12-06 22:21:50|599.06|597.06|599.04|597.04|599.06|597.06|599.03|597.03|14
1607293320000|2020-12-06 22:22:00|599.02|597.02|599.04|597.04|599.05|597.05|599.02|597.02|13
1607293330000|2020-12-06 22:22:10|599.05|597.05|599.03|597.03|599.05|597.05|599.03|597.03|9
1607293340000|2020-12-06 22:22:20|599.02|597.02|599.03|597.03|599.04|597.04|599.02|597.02|12
1607293350000|2020-12-06 22:22:30|599.04|597.04|599.05|597.05|599.08|597.08|599.03|597.03|14
1607293360000|2020-12-06 22:22:40|599.06|597.06|599.04|597.04|599.06|597.06|599.02|597.02|13
1607293370000|2020-12-06 22:22:50|599.03|597.03|599.05|597.05|599.05|597.05|599.02|597.02|4
1607293380000|2020-12-06 22:23:00|599.04|597.04|599.04|597.04|599.06|597.06|599.02|597.02|13
1607293390000|2020-12-06 22:23:10|599.03|597.03|599.04|597.04|599.05|597.05|599.03|597.03|20
1607293400000|2020-12-06 22:23:20|599.03|597.03|599.03|597.03|599.04|597.04|599.03|597.03|11
1607293410000|2020-12-06 22:23:30|599.02|597.02|599.03|597.03|599.03|597.03|599.02|597.02|4
1607293420000|2020-12-06 22:23:40|599.02|597.02|599.02|597.02|599.03|597.03|599.02|597.02|9
1607293430000|2020-12-06 22:23:50|599.03|597.03|599.02|597.02|599.03|597.03|599.02|597.02|6
1607293440000|2020-12-06 22:24:00|599.03|597.03|599.03|597.03|599.03|597.03|599.03|597.03|1
1607293450000|2020-12-06 22:24:10|599.02|597.02|599.04|597.04|599.05|597.05|599.02|597.02|7
1607293460000|2020-12-06 22:24:20|599.05|597.05|599.06|597.06|599.06|597.06|599.04|597.04|5
1607293470000|2020-12-06 22:24:30|599.05|597.05|599.07|597.07|599.08|597.08|599.05|597.05|13
1607293480000|2020-12-06 22:24:40|599.09|597.09|599.04|597.04|599.09|597.09|599.04|597.04|15
1607293490000|2020-12-06 22:24:50|599.06|597.06|599.05|597.05|599.06|597.06|599.02|597.02|11
1607293500000|2020-12-06 22:25:00|599.03|597.03|599.04|597.04|599.06|597.06|599.03|597.03|13
1607293510000|2020-12-06 22:25:10|599.02|597.02|599.01|597.01|599.03|597.03|599.01|597.01|6
1607293520000|2020-12-06 22:25:20|599|597|599|597|599.01|597.01|598.97|596.97|9
1607293530000|2020-12-06 22:25:30|598.91|596.91|598.71|596.71|598.91|596.91|598.71|596.71|15
1607293540000|2020-12-06 22:25:40|598.7|596.7|598.62|596.62|598.7|596.7|598.62|596.62|12
1607293550000|2020-12-06 22:25:50|598.63|596.63|598.55|596.55|598.63|596.63|598.51|596.51|18
1607293560000|2020-12-06 22:26:00|598.53|596.53|598.49|596.49|598.54|596.54|598.47|596.47|14
1607293570000|2020-12-06 22:26:10|598.47|596.47|598.2|596.2|598.48|596.48|598.2|596.2|17
1607293580000|2020-12-06 22:26:20|598.21|596.21|598.22|596.22|598.22|596.22|598.19|596.19|13
1607293590000|2020-12-06 22:26:30|598.21|596.21|598.12|596.12|598.21|596.21|598.12|596.12|11
1607293600000|2020-12-06 22:26:40|598.07|596.07|597.41|595.41|598.07|596.07|597.41|595.41|24
1607293610000|2020-12-06 22:26:50|597.42|595.42|596.9|594.9|597.52|595.52|596.89|594.89|19
1607293620000|2020-12-06 22:27:00|596.91|594.91|596.97|594.97|596.97|594.97|596.79|594.79|21
1607293630000|2020-12-06 22:27:10|596.96|594.96|597.13|595.13|597.16|595.16|596.96|594.96|21
1607293640000|2020-12-06 22:27:20|597.14|595.14|597.14|595.14|597.15|595.15|597.11|595.11|19
1607293650000|2020-12-06 22:27:30|597.11|595.11|597.32|595.32|597.32|595.32|597.11|595.11|24
1607293660000|2020-12-06 22:27:40|597.33|595.33|597.35|595.35|597.36|595.36|597.26|595.26|18
1607293670000|2020-12-06 22:27:50|597.34|595.34|597.35|595.35|597.37|595.37|597.27|595.27|18
1607293680000|2020-12-06 22:28:00|597.36|595.36|597.31|595.31|597.36|595.36|597.3|595.3|20
1607293690000|2020-12-06 22:28:10|597.32|595.32|597.33|595.33|597.35|595.35|597.25|595.25|27
1607293700000|2020-12-06 22:28:20|597.38|595.38|597.43|595.43|597.43|595.43|597.33|595.33|6
1607293710000|2020-12-06 22:28:30|597.41|595.41|597.4|595.4|597.42|595.42|597.39|595.39|7
1607293720000|2020-12-06 22:28:40|597.39|595.39|597.35|595.35|597.39|595.39|597.33|595.33|20
1607293730000|2020-12-06 22:28:50|597.34|595.34|597.34|595.34|597.36|595.36|597.32|595.32|21
1607293740000|2020-12-06 22:29:00|597.33|595.33|597.23|595.23|597.33|595.33|597.23|595.23|16
1607293750000|2020-12-06 22:29:10|597.24|595.24|597.25|595.25|597.25|595.25|597.22|595.22|14
1607293760000|2020-12-06 22:29:20|597.24|595.24|597.24|595.24|597.24|595.24|597.21|595.21|7
1607293770000|2020-12-06 22:29:30|597.23|595.23|597.2|595.2|597.25|595.25|597.2|595.2|18
1607293780000|2020-12-06 22:29:40|597.21|595.21|597.22|595.22|597.23|595.23|597.2|595.2|11
1607293790000|2020-12-06 22:29:50|597.23|595.23|597.12|595.12|597.25|595.25|597.12|595.12|14
1607293800000|2020-12-06 22:30:00|597.13|595.13|596.65|594.65|597.16|595.16|596.65|594.65|32
1607293810000|2020-12-06 22:30:10|596.62|594.62|596.32|594.32|596.67|594.67|596.3|594.3|26
1607293820000|2020-12-06 22:30:20|596.22|594.22|596.11|594.11|596.23|594.23|596.05|594.05|21
1607293830000|2020-12-06 22:30:30|596.05|594.05|595.98|593.98|596.12|594.12|595.97|593.97|26
1607293840000|2020-12-06 22:30:40|595.95|593.95|595.98|593.98|596.01|594.01|595.95|593.95|21
1607293850000|2020-12-06 22:30:50|595.99|593.99|595.78|593.78|596|594|595.76|593.76|25
1607293860000|2020-12-06 22:31:00|595.79|593.79|595.88|593.88|595.89|593.89|595.78|593.78|21
1607293870000|2020-12-06 22:31:10|595.9|593.9|596.04|594.04|596.05|594.05|595.9|593.9|29
1607293880000|2020-12-06 22:31:20|596.05|594.05|596.05|594.05|596.07|594.07|596.05|594.05|7
1607293890000|2020-12-06 22:31:30|596.04|594.04|596.03|594.03|596.05|594.05|596|594|27
1607293900000|2020-12-06 22:31:40|596.01|594.01|596.02|594.02|596.03|594.03|596|594|20
1607293910000|2020-12-06 22:31:50|596.01|594.01|595.96|593.96|596.02|594.02|595.95|593.95|21
1607293920000|2020-12-06 22:32:00|595.95|593.95|595.93|593.93|595.96|593.96|595.93|593.93|7
1607293930000|2020-12-06 22:32:10|595.92|593.92|595.84|593.84|595.92|593.92|595.84|593.84|10
1607293940000|2020-12-06 22:32:20|595.87|593.87|595.77|593.77|595.87|593.87|595.77|593.77|6
1607293950000|2020-12-06 22:32:30|595.76|593.76|595.73|593.73|595.77|593.77|595.72|593.72|6
1607293960000|2020-12-06 22:32:40|595.74|593.74|595.56|593.56|595.74|593.74|595.56|593.56|15
1607293970000|2020-12-06 22:32:50|595.6|593.6|595.06|593.06|595.6|593.6|595.04|593.04|29
1607293980000|2020-12-06 22:33:00|595.07|593.07|594.48|592.48|595.11|593.11|594.48|592.48|32
1607293990000|2020-12-06 22:33:10|594.39|592.39|594.34|592.34|594.42|592.42|594.33|592.33|32
1607294000000|2020-12-06 22:33:20|594.35|592.35|594.31|592.31|594.37|592.37|594.27|592.27|16
1607294010000|2020-12-06 22:33:30|594.29|592.29|594.03|592.03|594.3|592.3|594.03|592.03|13
1607294020000|2020-12-06 22:33:40|594.01|592.01|594.07|592.07|594.11|592.11|594.01|592.01|13
1607294030000|2020-12-06 22:33:50|594.01|592.01|594.03|592.03|594.06|592.06|593.99|591.99|25
1607294040000|2020-12-06 22:34:00|594.04|592.04|594.07|592.07|594.08|592.08|593.98|591.98|18
1607294050000|2020-12-06 22:34:10|594.1|592.1|594.16|592.16|594.16|592.16|594.1|592.1|17
1607294060000|2020-12-06 22:34:20|594.1|592.1|594.2|592.2|594.25|592.25|594.1|592.1|17
1607294070000|2020-12-06 22:34:30|594.19|592.19|594.18|592.18|594.25|592.25|594.18|592.18|16
1607294080000|2020-12-06 22:34:40|594.19|592.19|594.18|592.18|594.19|592.19|594.17|592.17|16
1607294090000|2020-12-06 22:34:50|594.17|592.17|594.16|592.16|594.18|592.18|594.16|592.16|16
1607294100000|2020-12-06 22:35:00|594.17|592.17|594.19|592.19|594.19|592.19|594.15|592.15|10
1607294110000|2020-12-06 22:35:10|594.2|592.2|594.2|592.2|594.2|592.2|594.18|592.18|14
1607294120000|2020-12-06 22:35:20|594.21|592.21|594.18|592.18|594.21|592.21|594.18|592.18|3
1607294140000|2020-12-06 22:35:40|594.2|592.2|594.19|592.19|594.2|592.2|594.18|592.18|6
1607294150000|2020-12-06 22:35:50|594.18|592.18|594.07|592.07|594.18|592.18|594.07|592.07|10
1607294160000|2020-12-06 22:36:00|594.06|592.06|593.96|591.96|594.06|592.06|593.96|591.96|18
1607294170000|2020-12-06 22:36:10|593.97|591.97|593.91|591.91|593.97|591.97|593.91|591.91|14
1607294180000|2020-12-06 22:36:20|593.92|591.92|593.84|591.84|593.92|591.92|593.84|591.84|13
1607294190000|2020-12-06 22:36:30|593.83|591.83|593.88|591.88|593.88|591.88|593.83|591.83|14
1607294200000|2020-12-06 22:36:40|593.87|591.87|593.85|591.85|593.88|591.88|593.85|591.85|24
1607294210000|2020-12-06 22:36:50|593.83|591.83|593.75|591.75|593.83|591.83|593.75|591.75|19
1607294220000|2020-12-06 22:37:00|593.74|591.74|593.68|591.68|593.74|591.74|593.66|591.66|12
1607294230000|2020-12-06 22:37:10|593.67|591.67|592.07|590.07|593.67|591.67|592.07|590.07|37
1607294240000|2020-12-06 22:37:20|592.08|590.08|592.36|590.36|592.36|590.36|591.64|589.64|34
1607294250000|2020-12-06 22:37:30|592.4|590.4|592.31|590.31|592.59|590.59|592.29|590.29|28
1607294260000|2020-12-06 22:37:40|592.39|590.39|592.36|590.36|592.4|590.4|592.26|590.26|23
1607294270000|2020-12-06 22:37:50|592.38|590.38|592.51|590.51|592.55|590.55|592.38|590.38|18
1607294280000|2020-12-06 22:38:00|592.49|590.49|592.34|590.34|592.55|590.55|592.34|590.34|18
1607294290000|2020-12-06 22:38:10|592.35|590.35|592.37|590.37|592.38|590.38|592.32|590.32|14
1607294300000|2020-12-06 22:38:20|592.38|590.38|592.37|590.37|592.39|590.39|592.37|590.37|10
1607294310000|2020-12-06 22:38:30|592.38|590.38|592.45|590.45|592.45|590.45|592.38|590.38|14
1607294320000|2020-12-06 22:38:40|592.44|590.44|592.37|590.37|592.46|590.46|592.35|590.35|25
1607294330000|2020-12-06 22:38:50|592.35|590.35|592.11|590.11|592.35|590.35|592.08|590.08|32
1607294340000|2020-12-06 22:39:00|592.06|590.06|591.93|589.93|592.12|590.12|591.93|589.93|26
1607294350000|2020-12-06 22:39:10|591.94|589.94|591.93|589.93|591.94|589.94|591.89|589.89|17
1607294360000|2020-12-06 22:39:20|591.95|589.95|591.97|589.97|591.97|589.97|591.88|589.88|30
1607294370000|2020-12-06 22:39:30|591.91|589.91|592.02|590.02|592.04|590.04|591.91|589.91|27
1607294380000|2020-12-06 22:39:40|592.01|590.01|592.2|590.2|592.2|590.2|592.01|590.01|27
1607294390000|2020-12-06 22:39:50|592.21|590.21|592.74|590.74|592.79|590.79|592.21|590.21|31
1607294400000|2020-12-06 22:40:00|592.77|590.77|592.95|590.95|593.03|591.03|592.77|590.77|31
1607294410000|2020-12-06 22:40:10|592.98|590.98|592.99|590.99|593.12|591.12|592.97|590.97|24
1607294420000|2020-12-06 22:40:20|593|591|592.81|590.81|593.16|591.16|592.81|590.81|22
1607294430000|2020-12-06 22:40:30|592.82|590.82|593.45|591.45|593.45|591.45|592.82|590.82|20
1607294440000|2020-12-06 22:40:40|593.35|591.35|593.01|591.01|593.35|591.35|593.01|591.01|23
1607294450000|2020-12-06 22:40:50|593.02|591.02|592.9|590.9|593.03|591.03|592.89|590.89|13
1607294460000|2020-12-06 22:41:00|592.97|590.97|593.05|591.05|593.1|591.1|592.97|590.97|17
1607294470000|2020-12-06 22:41:10|593.06|591.06|593.11|591.11|593.11|591.11|593.01|591.01|14
1607294480000|2020-12-06 22:41:20|593.1|591.1|593.24|591.24|593.26|591.26|593.1|591.1|18
1607294490000|2020-12-06 22:41:30|593.23|591.23|593.23|591.23|593.35|591.35|593.16|591.16|26
1607294500000|2020-12-06 22:41:40|593.21|591.21|593.36|591.36|593.36|591.36|593.21|591.21|11
1607294510000|2020-12-06 22:41:50|593.38|591.38|593.35|591.35|593.4|591.4|593.35|591.35|28
1607294520000|2020-12-06 22:42:00|593.43|591.43|593.27|591.27|593.43|591.43|593.24|591.24|14
1607294530000|2020-12-06 22:42:10|593.25|591.25|593.32|591.32|593.32|591.32|593.25|591.25|8
1607294540000|2020-12-06 22:42:20|593.31|591.31|593.3|591.3|593.33|591.33|593.29|591.29|15
1607294550000|2020-12-06 22:42:30|593.31|591.31|593.3|591.3|593.31|591.31|593.27|591.27|20
1607294560000|2020-12-06 22:42:40|593.29|591.29|593.32|591.32|593.32|591.32|593.27|591.27|26
1607294570000|2020-12-06 22:42:50|593.31|591.31|593.21|591.21|593.31|591.31|593.2|591.2|7
1607294580000|2020-12-06 22:43:00|593.22|591.22|593.2|591.2|593.22|591.22|593.18|591.18|9
1607294590000|2020-12-06 22:43:10|593.19|591.19|593.23|591.23|593.24|591.24|593.19|591.19|18
1607294600000|2020-12-06 22:43:20|593.22|591.22|593.22|591.22|593.24|591.24|593.16|591.16|15
1607294610000|2020-12-06 22:43:30|593.21|591.21|593.16|591.16|593.22|591.22|593.14|591.14|19
1607294620000|2020-12-06 22:43:40|593.17|591.17|593.2|591.2|593.2|591.2|593.16|591.16|16
1607294630000|2020-12-06 22:43:50|593.19|591.19|593.32|591.32|593.35|591.35|593.19|591.19|18
1607294640000|2020-12-06 22:44:00|593.34|591.34|593.3|591.3|593.34|591.34|593.29|591.29|12
1607294650000|2020-12-06 22:44:10|593.31|591.31|593.3|591.3|593.32|591.32|593.28|591.28|19
1607294660000|2020-12-06 22:44:20|593.32|591.32|593.47|591.47|593.5|591.5|593.3|591.3|25
1607294670000|2020-12-06 22:44:30|593.46|591.46|593.84|591.84|593.92|591.92|593.42|591.42|24
1607294680000|2020-12-06 22:44:40|593.89|591.89|594.14|592.14|594.16|592.16|593.89|591.89|14
1607294690000|2020-12-06 22:44:50|594.13|592.13|594.31|592.31|594.4|592.4|594.12|592.12|21
1607294700000|2020-12-06 22:45:00|594.38|592.38|594.37|592.37|594.38|592.38|594.26|592.26|26
1607294710000|2020-12-06 22:45:10|594.44|592.44|594.45|592.45|594.47|592.47|594.41|592.41|9
1607294720000|2020-12-06 22:45:20|594.47|592.47|594.4|592.4|594.47|592.47|594.39|592.39|17
1607294730000|2020-12-06 22:45:30|594.41|592.41|593.78|591.78|594.41|592.41|593.78|591.78|24
1607294740000|2020-12-06 22:45:40|593.8|591.8|593.83|591.83|593.85|591.85|593.71|591.71|24
1607294750000|2020-12-06 22:45:50|593.85|591.85|593.97|591.97|593.98|591.98|593.83|591.83|14
1607294760000|2020-12-06 22:46:00|594.01|592.01|593.91|591.91|594.01|592.01|593.89|591.89|8
1607294770000|2020-12-06 22:46:10|593.92|591.92|594.03|592.03|594.08|592.08|593.9|591.9|24
1607294780000|2020-12-06 22:46:20|594.04|592.04|593.97|591.97|594.04|592.04|593.96|591.96|29
1607294790000|2020-12-06 22:46:30|593.98|591.98|593.94|591.94|593.98|591.98|593.94|591.94|23
1607294800000|2020-12-06 22:46:40|593.95|591.95|594.06|592.06|594.08|592.08|593.95|591.95|15
1607294810000|2020-12-06 22:46:50|594.05|592.05|594.05|592.05|594.07|592.07|594.05|592.05|14
1607294820000|2020-12-06 22:47:00|594.04|592.04|593.87|591.87|594.04|592.04|593.87|591.87|6
1607294830000|2020-12-06 22:47:10|593.84|591.84|593.61|591.61|593.85|591.85|593.59|591.59|31
1607294840000|2020-12-06 22:47:20|593.6|591.6|593.63|591.63|593.63|591.63|593.54|591.54|14
1607294850000|2020-12-06 22:47:30|593.61|591.61|593.64|591.64|593.64|591.64|593.6|591.6|20
1607294860000|2020-12-06 22:47:40|593.63|591.63|593.88|591.88|593.91|591.91|593.63|591.63|23
1607294870000|2020-12-06 22:47:50|593.9|591.9|593.88|591.88|593.9|591.9|593.85|591.85|16
1607294880000|2020-12-06 22:48:00|593.89|591.89|593.95|591.95|593.98|591.98|593.86|591.86|24
1607294890000|2020-12-06 22:48:10|593.98|591.98|594.05|592.05|594.09|592.09|593.94|591.94|21
1607294900000|2020-12-06 22:48:20|594.03|592.03|594.33|592.33|594.37|592.37|594.03|592.03|25
1607294910000|2020-12-06 22:48:30|594.39|592.39|594.51|592.51|594.54|592.54|594.28|592.28|18
1607294920000|2020-12-06 22:48:40|594.48|592.48|594.72|592.72|594.72|592.72|594.46|592.46|18
1607294930000|2020-12-06 22:48:50|594.76|592.76|594.75|592.75|594.78|592.78|594.71|592.71|17
1607294940000|2020-12-06 22:49:00|594.71|592.71|594.77|592.77|594.78|592.78|594.71|592.71|11
1607294950000|2020-12-06 22:49:10|594.76|592.76|594.61|592.61|594.77|592.77|594.61|592.61|16
1607294960000|2020-12-06 22:49:20|594.59|592.59|594.41|592.41|594.59|592.59|594.41|592.41|19
1607294970000|2020-12-06 22:49:30|594.44|592.44|594.45|592.45|594.46|592.46|594.43|592.43|22
1607294980000|2020-12-06 22:49:40|594.46|592.46|594.24|592.24|594.46|592.46|594.22|592.22|21
1607294990000|2020-12-06 22:49:50|594.23|592.23|594.17|592.17|594.27|592.27|594.17|592.17|20
1607295000000|2020-12-06 22:50:00|594.18|592.18|594.26|592.26|594.28|592.28|594.17|592.17|20
1607295010000|2020-12-06 22:50:10|594.27|592.27|594.28|592.28|594.28|592.28|594.21|592.21|16
1607295020000|2020-12-06 22:50:20|594.3|592.3|594.67|592.67|594.67|592.67|594.28|592.28|25
1607295030000|2020-12-06 22:50:30|594.64|592.64|594.66|592.66|594.71|592.71|594.62|592.62|26
1607295040000|2020-12-06 22:50:40|594.67|592.67|594.7|592.7|594.71|592.71|594.66|592.66|13
1607295050000|2020-12-06 22:50:50|594.67|592.67|594.69|592.69|594.7|592.7|594.66|592.66|15
1607295060000|2020-12-06 22:51:00|594.7|592.7|594.84|592.84|594.84|592.84|594.59|592.59|19
1607295070000|2020-12-06 22:51:10|594.81|592.81|594.84|592.84|594.9|592.9|594.71|592.71|25
1607295080000|2020-12-06 22:51:20|594.86|592.86|594.89|592.89|594.91|592.91|594.82|592.82|11
1607295090000|2020-12-06 22:51:30|594.88|592.88|594.81|592.81|594.92|592.92|594.81|592.81|11
1607295100000|2020-12-06 22:51:40|594.92|592.92|595.1|593.1|595.13|593.13|594.91|592.91|19
1607295110000|2020-12-06 22:51:50|595.08|593.08|595.16|593.16|595.21|593.21|595.08|593.08|6
1607295120000|2020-12-06 22:52:00|595.14|593.14|595.07|593.07|595.14|593.14|595.05|593.05|19
1607295130000|2020-12-06 22:52:10|595.06|593.06|594.69|592.69|595.06|593.06|594.69|592.69|18
1607295140000|2020-12-06 22:52:20|594.68|592.68|594.47|592.47|594.68|592.68|594.46|592.46|22
1607295150000|2020-12-06 22:52:30|594.46|592.46|594.52|592.52|594.53|592.53|594.39|592.39|22
1607295160000|2020-12-06 22:52:40|594.51|592.51|594.66|592.66|594.73|592.73|594.51|592.51|19
1607295170000|2020-12-06 22:52:50|594.65|592.65|594.78|592.78|594.78|592.78|594.61|592.61|16
1607295180000|2020-12-06 22:53:00|594.79|592.79|594.93|592.93|594.94|592.94|594.79|592.79|15
1607295190000|2020-12-06 22:53:10|594.92|592.92|595|593|595|593|594.92|592.92|11
1607295200000|2020-12-06 22:53:20|594.99|592.99|595.02|593.02|595.02|593.02|594.98|592.98|14
1607295210000|2020-12-06 22:53:30|595.01|593.01|595.03|593.03|595.04|593.04|594.99|592.99|24
1607295220000|2020-12-06 22:53:40|595.02|593.02|594.95|592.95|595.04|593.04|594.95|592.95|15
1607295230000|2020-12-06 22:53:50|594.97|592.97|594.96|592.96|594.99|592.99|594.96|592.96|9
1607295240000|2020-12-06 22:54:00|594.97|592.97|594.95|592.95|594.97|592.97|594.95|592.95|11
1607295250000|2020-12-06 22:54:10|594.98|592.98|594.95|592.95|594.98|592.98|594.95|592.95|16
1607295260000|2020-12-06 22:54:20|594.94|592.94|594.91|592.91|594.94|592.94|594.9|592.9|9
1607295270000|2020-12-06 22:54:30|594.92|592.92|594.98|592.98|594.98|592.98|594.92|592.92|8
1607295280000|2020-12-06 22:54:40|594.97|592.97|594.85|592.85|594.98|592.98|594.84|592.84|24
1607295290000|2020-12-06 22:54:50|594.81|592.81|594.3|592.3|594.82|592.82|594.3|592.3|24
1607295300000|2020-12-06 22:55:00|594.31|592.31|594.52|592.52|594.56|592.56|594.31|592.31|29
1607295310000|2020-12-06 22:55:10|594.55|592.55|594.74|592.74|594.75|592.75|594.55|592.55|17
1607295320000|2020-12-06 22:55:20|594.75|592.75|594.9|592.9|594.92|592.92|594.74|592.74|19
1607295330000|2020-12-06 22:55:30|594.91|592.91|594.93|592.93|594.93|592.93|594.86|592.86|12
1607295340000|2020-12-06 22:55:40|594.88|592.88|594.46|592.46|594.92|592.92|594.45|592.45|30
1607295350000|2020-12-06 22:55:50|594.47|592.47|594.61|592.61|594.61|592.61|594.46|592.46|18
1607295360000|2020-12-06 22:56:00|594.57|592.57|594.73|592.73|594.73|592.73|594.55|592.55|31
1607295370000|2020-12-06 22:56:10|594.68|592.68|594.71|592.71|594.72|592.72|594.61|592.61|13
1607295380000|2020-12-06 22:56:20|594.72|592.72|594.73|592.73|594.76|592.76|594.71|592.71|10
1607295390000|2020-12-06 22:56:30|594.72|592.72|595|593|595.01|593.01|594.68|592.68|24
1607295400000|2020-12-06 22:56:40|595.03|593.03|594.99|592.99|595.07|593.07|594.99|592.99|11
1607295410000|2020-12-06 22:56:50|595|593|595.02|593.02|595.02|593.02|594.95|592.95|19
1607295420000|2020-12-06 22:57:00|595.01|593.01|594.79|592.79|595.01|593.01|594.74|592.74|23
1607295430000|2020-12-06 22:57:10|594.78|592.78|594.77|592.77|594.82|592.82|594.77|592.77|17
1607295440000|2020-12-06 22:57:20|594.78|592.78|594.78|592.78|594.79|592.79|594.77|592.77|11
1607295450000|2020-12-06 22:57:30|594.77|592.77|594.85|592.85|594.9|592.9|594.77|592.77|19
1607295460000|2020-12-06 22:57:40|594.86|592.86|594.92|592.92|594.92|592.92|594.81|592.81|15
1607295470000|2020-12-06 22:57:50|594.93|592.93|594.96|592.96|594.98|592.98|594.93|592.93|11
1607295480000|2020-12-06 22:58:00|594.95|592.95|594.86|592.86|594.97|592.97|594.85|592.85|17
1607295490000|2020-12-06 22:58:10|594.87|592.87|594.82|592.82|594.87|592.87|594.81|592.81|10
1607295500000|2020-12-06 22:58:20|594.83|592.83|594.79|592.79|594.84|592.84|594.79|592.79|9
1607295510000|2020-12-06 22:58:30|594.78|592.78|594.77|592.77|594.79|592.79|594.77|592.77|6
1607295520000|2020-12-06 22:58:40|594.78|592.78|594.83|592.83|594.83|592.83|594.77|592.77|18
1607295530000|2020-12-06 22:58:50|594.82|592.82|594.75|592.75|594.85|592.85|594.74|592.74|17
1607295540000|2020-12-06 22:59:00|594.74|592.74|594.71|592.71|594.75|592.75|594.69|592.69|12
1607295550000|2020-12-06 22:59:10|594.7|592.7|594.7|592.7|594.71|592.71|594.66|592.66|14
1607295560000|2020-12-06 22:59:20|594.68|592.68|594.57|592.57|594.68|592.68|594.53|592.53|15
1607295570000|2020-12-06 22:59:30|594.58|592.58|594.28|592.28|594.6|592.6|594.27|592.27|10
1607295580000|2020-12-06 22:59:40|594.29|592.29|594.32|592.32|594.33|592.33|594.27|592.27|15
1607295590000|2020-12-06 22:59:50|594.33|592.33|594.25|592.25|594.33|592.33|594.25|592.25|9
1607295600000|2020-12-06 23:00:00|594.24|592.24|594.76|592.76|594.76|592.76|594.21|592.21|28
1607295610000|2020-12-06 23:00:10|594.73|592.73|595.08|593.08|595.08|593.08|594.73|592.73|18
1607295620000|2020-12-06 23:00:20|595.16|593.16|595.43|593.43|595.43|593.43|595.16|593.16|24
1607295630000|2020-12-06 23:00:30|595.37|593.37|595.49|593.49|595.5|593.5|595.33|593.33|10
1607295640000|2020-12-06 23:00:40|595.34|593.34|595.41|593.41|595.44|593.44|595.2|593.2|27
1607295650000|2020-12-06 23:00:50|595.42|593.42|595.95|593.95|595.95|593.95|595.23|593.23|28
1607295660000|2020-12-06 23:01:00|595.94|593.94|596.17|594.17|596.17|594.17|595.93|593.93|19
1607295670000|2020-12-06 23:01:10|596.11|594.11|596.04|594.04|596.12|594.12|596.04|594.04|12
1607295680000|2020-12-06 23:01:20|596.05|594.05|596.02|594.02|596.05|594.05|595.97|593.97|19
1607295690000|2020-12-06 23:01:30|596.01|594.01|596|594|596.06|594.06|596|594|16
1607295700000|2020-12-06 23:01:40|595.99|593.99|596.09|594.09|596.09|594.09|595.98|593.98|17
1607295710000|2020-12-06 23:01:50|596.08|594.08|596.14|594.14|596.14|594.14|596.08|594.08|15
1607295720000|2020-12-06 23:02:00|596.13|594.13|595.89|593.89|596.13|594.13|595.83|593.83|23
1607295730000|2020-12-06 23:02:10|595.91|593.91|595.9|593.9|595.94|593.94|595.9|593.9|22
1607295740000|2020-12-06 23:02:20|595.88|593.88|596.04|594.04|596.05|594.05|595.88|593.88|18
1607295750000|2020-12-06 23:02:30|596.05|594.05|596.17|594.17|596.19|594.19|596.03|594.03|24
1607295760000|2020-12-06 23:02:40|596.18|594.18|596.33|594.33|596.33|594.33|596.17|594.17|27
1607295770000|2020-12-06 23:02:50|596.4|594.4|596.73|594.73|596.75|594.75|596.4|594.4|24
1607295780000|2020-12-06 23:03:00|596.74|594.74|596.79|594.79|596.84|594.84|596.62|594.62|18
1607295790000|2020-12-06 23:03:10|596.82|594.82|596.96|594.96|596.96|594.96|596.79|594.79|22
1607295800000|2020-12-06 23:03:20|596.99|594.99|596.86|594.86|596.99|594.99|596.85|594.85|26
1607295810000|2020-12-06 23:03:30|596.87|594.87|597.02|595.02|597.02|595.02|596.87|594.87|17
1607295820000|2020-12-06 23:03:40|596.99|594.99|596.92|594.92|596.99|594.99|596.9|594.9|20
1607295830000|2020-12-06 23:03:50|596.93|594.93|596.97|594.97|596.98|594.98|596.92|594.92|14
1607295840000|2020-12-06 23:04:00|596.96|594.96|596.92|594.92|596.99|594.99|596.92|594.92|13
1607295850000|2020-12-06 23:04:10|596.95|594.95|596.97|594.97|596.99|594.99|596.92|594.92|24
1607295860000|2020-12-06 23:04:20|596.98|594.98|596.94|594.94|596.98|594.98|596.94|594.94|13
1607295870000|2020-12-06 23:04:30|596.95|594.95|597.01|595.01|597.04|595.04|596.92|594.92|17
1607295880000|2020-12-06 23:04:40|597.02|595.02|596.91|594.91|597.03|595.03|596.89|594.89|18
1607295890000|2020-12-06 23:04:50|596.93|594.93|596.89|594.89|596.93|594.93|596.89|594.89|5
1607295900000|2020-12-06 23:05:00|596.84|594.84|596.89|594.89|596.9|594.9|596.84|594.84|7
1607295910000|2020-12-06 23:05:10|596.88|594.88|596.76|594.76|596.89|594.89|596.76|594.76|7
1607295920000|2020-12-06 23:05:20|596.77|594.77|596.88|594.88|596.89|594.89|596.75|594.75|18
1607295930000|2020-12-06 23:05:30|596.89|594.89|596.85|594.85|596.91|594.91|596.85|594.85|17
1607295940000|2020-12-06 23:05:40|596.84|594.84|596.79|594.79|596.84|594.84|596.77|594.77|17
1607295950000|2020-12-06 23:05:50|596.8|594.8|596.75|594.75|596.82|594.82|596.75|594.75|21
1607295960000|2020-12-06 23:06:00|596.76|594.76|596.78|594.78|596.82|594.82|596.72|594.72|23
1607295970000|2020-12-06 23:06:10|596.79|594.79|596.94|594.94|597.01|595.01|596.78|594.78|19
1607295980000|2020-12-06 23:06:20|596.95|594.95|596.94|594.94|596.99|594.99|596.93|594.93|20
1607295990000|2020-12-06 23:06:30|596.93|594.93|596.94|594.94|597.01|595.01|596.93|594.93|17
1607296000000|2020-12-06 23:06:40|596.95|594.95|597.02|595.02|597.04|595.04|596.95|594.95|16
1607296010000|2020-12-06 23:06:50|596.98|594.98|597.09|595.09|597.09|595.09|596.97|594.97|13
1607296020000|2020-12-06 23:07:00|597.12|595.12|597.09|595.09|597.12|595.12|597.09|595.09|4
1607296030000|2020-12-06 23:07:10|597.12|595.12|597.17|595.17|597.19|595.19|597.09|595.09|14
1607296040000|2020-12-06 23:07:20|597.18|595.18|597.39|595.39|597.39|595.39|597.18|595.18|18
1607296050000|2020-12-06 23:07:30|597.41|595.41|597.91|595.91|597.96|595.96|597.41|595.41|29
1607296060000|2020-12-06 23:07:40|597.9|595.9|597.93|595.93|598.03|596.03|597.73|595.73|27
1607296070000|2020-12-06 23:07:50|597.92|595.92|597.66|595.66|598.01|596.01|597.66|595.66|22
1607296080000|2020-12-06 23:08:00|597.64|595.64|597.96|595.96|597.96|595.96|597.6|595.6|28
1607296090000|2020-12-06 23:08:10|597.94|595.94|598.35|596.35|598.35|596.35|597.94|595.94|28
1607296100000|2020-12-06 23:08:20|598.32|596.32|598.32|596.32|598.33|596.33|598.14|596.14|26
1607296110000|2020-12-06 23:08:30|598.33|596.33|598.3|596.3|598.4|596.4|598.1|596.1|24
1607296120000|2020-12-06 23:08:40|598.29|596.29|598.34|596.34|598.45|596.45|598.26|596.26|27
1607296130000|2020-12-06 23:08:50|598.33|596.33|598.41|596.41|598.46|596.46|598.33|596.33|22
1607296140000|2020-12-06 23:09:00|598.42|596.42|598.64|596.64|598.64|596.64|598.42|596.42|18
1607296150000|2020-12-06 23:09:10|598.65|596.65|599.16|597.16|599.16|597.16|598.65|596.65|17
1607296160000|2020-12-06 23:09:20|599.17|597.17|599.24|597.24|599.24|597.24|599.15|597.15|22
1607296170000|2020-12-06 23:09:30|599.23|597.23|599.25|597.25|599.26|597.26|599.17|597.17|22
1607296180000|2020-12-06 23:09:40|599.23|597.23|599.31|597.31|599.31|597.31|599.16|597.16|22
1607296190000|2020-12-06 23:09:50|599.32|597.32|599.33|597.33|599.4|597.4|599.21|597.21|21
1607296200000|2020-12-06 23:10:00|599.65|597.65|599.88|597.88|600.08|598.08|599.65|597.65|25
1607296210000|2020-12-06 23:10:10|599.78|597.78|599.7|597.7|599.78|597.78|599.66|597.66|29
1607296220000|2020-12-06 23:10:20|599.69|597.69|599.94|597.94|599.95|597.95|599.68|597.68|23
1607296230000|2020-12-06 23:10:30|599.95|597.95|600.18|598.18|600.2|598.2|599.95|597.95|14
1607296240000|2020-12-06 23:10:40|600.17|598.17|600.67|598.67|600.67|598.67|600.17|598.17|22
1607296250000|2020-12-06 23:10:50|600.69|598.69|600.66|598.66|600.69|598.69|600.59|598.59|18
1607296260000|2020-12-06 23:11:00|600.73|598.73|600.74|598.74|600.77|598.77|600.71|598.71|7
1607296270000|2020-12-06 23:11:10|600.78|598.78|601.68|599.68|601.74|599.74|600.78|598.78|25
1607296280000|2020-12-06 23:11:20|601.59|599.59|600.99|598.99|601.75|599.75|600.99|598.99|32
1607296290000|2020-12-06 23:11:30|601.07|599.07|602.5|600.5|602.64|600.64|601.07|599.07|26
1607296300000|2020-12-06 23:11:40|602.62|600.62|602.32|600.32|602.86|600.86|602.26|600.26|35
1607296310000|2020-12-06 23:11:50|602.33|600.33|601.78|599.78|602.52|600.52|601.78|599.78|33
1607296320000|2020-12-06 23:12:00|601.99|599.99|601.81|599.81|602.03|600.03|601.78|599.78|33
1607296330000|2020-12-06 23:12:10|601.82|599.82|602.41|600.41|602.49|600.49|601.76|599.76|33
1607296340000|2020-12-06 23:12:20|602.43|600.43|602.61|600.61|602.88|600.88|602.41|600.41|31
1607296350000|2020-12-06 23:12:30|602.63|600.63|602.87|600.87|603.01|601.01|602.6|600.6|28
1607296360000|2020-12-06 23:12:40|602.88|600.88|602.63|600.63|602.88|600.88|602.62|600.62|29
1607296370000|2020-12-06 23:12:50|602.57|600.57|602.86|600.86|602.93|600.93|602.53|600.53|35
1607296380000|2020-12-06 23:13:00|602.85|600.85|602.71|600.71|602.87|600.87|602.61|600.61|22
1607296390000|2020-12-06 23:13:10|602.66|600.66|602.31|600.31|602.67|600.67|602.27|600.27|29
1607296400000|2020-12-06 23:13:20|602.32|600.32|602.37|600.37|602.58|600.58|602.32|600.32|32
1607296410000|2020-12-06 23:13:30|602.32|600.32|602.26|600.26|602.38|600.38|602.13|600.13|28
1607296420000|2020-12-06 23:13:40|602.24|600.24|601.94|599.94|602.31|600.31|601.94|599.94|28
1607296430000|2020-12-06 23:13:50|601.92|599.92|601.43|599.43|601.94|599.94|601.2|599.2|35
1607296440000|2020-12-06 23:14:00|601.47|599.47|601.99|599.99|602.13|600.13|601.47|599.47|35
1607296450000|2020-12-06 23:14:10|602|600|602.24|600.24|602.41|600.41|602|600|37
1607296460000|2020-12-06 23:14:20|602.36|600.36|602.04|600.04|602.46|600.46|602.04|600.04|30
1607296470000|2020-12-06 23:14:30|602.02|600.02|602.4|600.4|602.5|600.5|602|600|32
1607296480000|2020-12-06 23:14:40|602.39|600.39|602.72|600.72|602.72|600.72|602.33|600.33|25
1607296490000|2020-12-06 23:14:50|602.61|600.61|602.7|600.7|602.77|600.77|602.61|600.61|24
1607296500000|2020-12-06 23:15:00|602.67|600.67|602.91|600.91|603|601|602.62|600.62|31
1607296510000|2020-12-06 23:15:10|602.94|600.94|603.26|601.26|603.27|601.27|602.88|600.88|35
1607296520000|2020-12-06 23:15:20|603.27|601.27|603.47|601.47|603.72|601.72|603.26|601.26|30
1607296530000|2020-12-06 23:15:30|603.41|601.41|604|602|604|602|603.41|601.41|31
1607296540000|2020-12-06 23:15:40|604.03|602.03|604.06|602.06|604.08|602.08|604|602|19
1607296550000|2020-12-06 23:15:50|604.05|602.05|604.32|602.32|604.36|602.36|604.04|602.04|22
1607296560000|2020-12-06 23:16:00|604.5|602.5|604.65|602.65|604.67|602.67|604.42|602.42|27
1607296570000|2020-12-06 23:16:10|604.64|602.64|604.34|602.34|604.64|602.64|604.31|602.31|28
1607296580000|2020-12-06 23:16:20|604.3|602.3|604.29|602.29|604.37|602.37|604.28|602.28|24
1607296590000|2020-12-06 23:16:30|604.31|602.31|604.43|602.43|604.47|602.47|604.3|602.3|20
1607296600000|2020-12-06 23:16:40|604.41|602.41|604|602|604.43|602.43|603.95|601.95|26
1607296610000|2020-12-06 23:16:50|604.04|602.04|604.3|602.3|604.34|602.34|604.04|602.04|27
1607296620000|2020-12-06 23:17:00|604.26|602.26|604.62|602.62|604.64|602.64|604.26|602.26|31
1607296630000|2020-12-06 23:17:10|604.61|602.61|604|602|604.61|602.61|604|602|27
1607296640000|2020-12-06 23:17:20|603.88|601.88|603.68|601.68|603.88|601.88|603.61|601.61|33
1607296650000|2020-12-06 23:17:30|603.71|601.71|603.86|601.86|603.97|601.97|603.61|601.61|25
1607296660000|2020-12-06 23:17:40|603.85|601.85|603.73|601.73|603.86|601.86|603.66|601.66|26
1607296670000|2020-12-06 23:17:50|603.72|601.72|603.61|601.61|603.73|601.73|603.59|601.59|17
1607296680000|2020-12-06 23:18:00|603.62|601.62|603.91|601.91|604|602|603.61|601.61|24
1607296690000|2020-12-06 23:18:10|603.93|601.93|603.83|601.83|603.99|601.99|603.83|601.83|21
1607296700000|2020-12-06 23:18:20|603.79|601.79|603.35|601.35|603.84|601.84|603.35|601.35|25
1607296710000|2020-12-06 23:18:30|603.34|601.34|603.34|601.34|603.53|601.53|603.32|601.32|29
1607296720000|2020-12-06 23:18:40|603.33|601.33|603.14|601.14|603.36|601.36|603.14|601.14|19
1607296730000|2020-12-06 23:18:50|603.15|601.15|603.31|601.31|603.31|601.31|603.12|601.12|19
1607296740000|2020-12-06 23:19:00|603.32|601.32|603.27|601.27|603.49|601.49|603.24|601.24|26
1607296750000|2020-12-06 23:19:10|603.3|601.3|603.43|601.43|603.48|601.48|603.3|601.3|27
1607296760000|2020-12-06 23:19:20|603.45|601.45|603.79|601.79|603.79|601.79|603.41|601.41|29
1607296770000|2020-12-06 23:19:30|603.8|601.8|603.84|601.84|603.9|601.9|603.73|601.73|28
1607296780000|2020-12-06 23:19:40|603.83|601.83|603.82|601.82|604.03|602.03|603.82|601.82|21
1607296790000|2020-12-06 23:19:50|603.8|601.8|604.19|602.19|604.22|602.22|603.79|601.79|23
1607296800000|2020-12-06 23:20:00|604.36|602.36|604.32|602.32|604.47|602.47|604.29|602.29|20
1607296810000|2020-12-06 23:20:10|604.35|602.35|604.12|602.12|604.38|602.38|604.12|602.12|34
1607296820000|2020-12-06 23:20:20|604.13|602.13|604.27|602.27|604.28|602.28|604.12|602.12|20
1607296830000|2020-12-06 23:20:30|604.22|602.22|603.89|601.89|604.22|602.22|603.89|601.89|30
1607296840000|2020-12-06 23:20:40|603.9|601.9|603.79|601.79|603.96|601.96|603.75|601.75|28
1607296850000|2020-12-06 23:20:50|603.78|601.78|604.42|602.42|604.42|602.42|603.77|601.77|33
1607296860000|2020-12-06 23:21:00|604.49|602.49|604.46|602.46|604.49|602.49|604.38|602.38|26
1607296870000|2020-12-06 23:21:10|604.38|602.38|604.41|602.41|604.51|602.51|604.31|602.31|33
1607296880000|2020-12-06 23:21:20|604.4|602.4|604.49|602.49|604.54|602.54|604.33|602.33|29
1607296890000|2020-12-06 23:21:30|604.45|602.45|604.4|602.4|604.54|602.54|604.37|602.37|31
1607296900000|2020-12-06 23:21:40|604.41|602.41|604.49|602.49|604.5|602.5|604.41|602.41|29
1607296910000|2020-12-06 23:21:50|604.47|602.47|604.06|602.06|604.48|602.48|604.05|602.05|26
1607296920000|2020-12-06 23:22:00|604.07|602.07|604.4|602.4|604.4|602.4|603.89|601.89|33
1607296930000|2020-12-06 23:22:10|604.36|602.36|604.4|602.4|604.43|602.43|604.36|602.36|16
1607296940000|2020-12-06 23:22:20|604.38|602.38|604.53|602.53|604.53|602.53|604.36|602.36|23
1607296950000|2020-12-06 23:22:30|604.51|602.51|604.42|602.42|604.51|602.51|604.4|602.4|21
1607296960000|2020-12-06 23:22:40|604.3|602.3|604.11|602.11|604.3|602.3|604.02|602.02|27
1607296970000|2020-12-06 23:22:50|604.09|602.09|604.09|602.09|604.18|602.18|604.04|602.04|26
1607296980000|2020-12-06 23:23:00|604.1|602.1|604.2|602.2|604.27|602.27|604.1|602.1|27
1607296990000|2020-12-06 23:23:10|604.19|602.19|604.2|602.2|604.23|602.23|604.15|602.15|22
1607297000000|2020-12-06 23:23:20|604.19|602.19|604.15|602.15|604.2|602.2|604.12|602.12|22
1607297010000|2020-12-06 23:23:30|604.14|602.14|604.14|602.14|604.15|602.15|604.08|602.08|15
1607297020000|2020-12-06 23:23:40|604.13|602.13|604.1|602.1|604.13|602.13|604.07|602.07|17
1607297030000|2020-12-06 23:23:50|604.09|602.09|604.07|602.07|604.11|602.11|604.07|602.07|18
1607297040000|2020-12-06 23:24:00|604.06|602.06|604.02|602.02|604.07|602.07|604.02|602.02|8
1607297050000|2020-12-06 23:24:10|604.04|602.04|604.15|602.15|604.15|602.15|604.02|602.02|21
1607297060000|2020-12-06 23:24:20|604.16|602.16|604.08|602.08|604.16|602.16|604.06|602.06|18
1607297070000|2020-12-06 23:24:30|604.07|602.07|604.05|602.05|604.08|602.08|604.05|602.05|18
1607297080000|2020-12-06 23:24:40|604.06|602.06|603.82|601.82|604.06|602.06|603.81|601.81|20
1607297090000|2020-12-06 23:24:50|603.81|601.81|603.89|601.89|603.97|601.97|603.81|601.81|26
1607297100000|2020-12-06 23:25:00|603.88|601.88|603.81|601.81|603.88|601.88|603.79|601.79|21
1607297110000|2020-12-06 23:25:10|603.79|601.79|603.61|601.61|603.83|601.83|603.6|601.6|26
1607297120000|2020-12-06 23:25:20|603.49|601.49|603.24|601.24|603.53|601.53|602.9|600.9|30
1607297130000|2020-12-06 23:25:30|603.25|601.25|603.1|601.1|603.29|601.29|603.1|601.1|24
1607297140000|2020-12-06 23:25:40|603.12|601.12|603.14|601.14|603.18|601.18|603.08|601.08|17
1607297150000|2020-12-06 23:25:50|603.15|601.15|603.27|601.27|603.32|601.32|603.15|601.15|25
1607297160000|2020-12-06 23:26:00|603.26|601.26|603.26|601.26|603.31|601.31|603.18|601.18|27
1607297170000|2020-12-06 23:26:10|603.27|601.27|603.33|601.33|603.47|601.47|603.27|601.27|27
1607297180000|2020-12-06 23:26:20|603.34|601.34|603.31|601.31|603.34|601.34|603.26|601.26|24
1607297190000|2020-12-06 23:26:30|603.3|601.3|603.27|601.27|603.39|601.39|603.27|601.27|21
1607297200000|2020-12-06 23:26:40|603.28|601.28|603.16|601.16|603.28|601.28|603.09|601.09|29
1607297210000|2020-12-06 23:26:50|603.18|601.18|603.14|601.14|603.18|601.18|603.09|601.09|18
1607297220000|2020-12-06 23:27:00|603.15|601.15|602.91|600.91|603.15|601.15|602.79|600.79|25
1607297230000|2020-12-06 23:27:10|602.92|600.92|602.85|600.85|602.98|600.98|602.85|600.85|24
1607297240000|2020-12-06 23:27:20|602.88|600.88|602.67|600.67|602.89|600.89|602.67|600.67|20
1607297250000|2020-12-06 23:27:30|602.68|600.68|602.78|600.78|602.85|600.85|602.68|600.68|12
1607297260000|2020-12-06 23:27:40|602.75|600.75|602.81|600.81|602.84|600.84|602.62|600.62|17
1607297270000|2020-12-06 23:27:50|602.79|600.79|602.76|600.76|602.82|600.82|602.73|600.73|19
1607297280000|2020-12-06 23:28:00|602.74|600.74|602.7|600.7|602.76|600.76|602.7|600.7|16
1607297290000|2020-12-06 23:28:10|602.71|600.71|602.57|600.57|602.72|600.72|602.57|600.57|20
1607297300000|2020-12-06 23:28:20|602.54|600.54|602.55|600.55|602.62|600.62|602.53|600.53|21
1607297310000|2020-12-06 23:28:30|602.54|600.54|602.44|600.44|602.58|600.58|602.44|600.44|21
1607297320000|2020-12-06 23:28:40|602.43|600.43|602.53|600.53|602.53|600.53|602.43|600.43|14
1607297330000|2020-12-06 23:28:50|602.51|600.51|602.58|600.58|602.63|600.63|602.51|600.51|19
1607297340000|2020-12-06 23:29:00|602.57|600.57|602.54|600.54|602.58|600.58|602.52|600.52|20
1607297350000|2020-12-06 23:29:10|602.53|600.53|602.61|600.61|602.64|600.64|602.48|600.48|22
1607297360000|2020-12-06 23:29:20|602.62|600.62|602.87|600.87|602.88|600.88|602.62|600.62|20
1607297370000|2020-12-06 23:29:30|602.88|600.88|602.95|600.95|602.96|600.96|602.88|600.88|18
1607297380000|2020-12-06 23:29:40|602.94|600.94|602.89|600.89|602.97|600.97|602.87|600.87|22
1607297390000|2020-12-06 23:29:50|602.88|600.88|602.94|600.94|602.99|600.99|602.86|600.86|20
1607297400000|2020-12-06 23:30:00|602.95|600.95|603.3|601.3|603.32|601.32|602.91|600.91|27
1607297410000|2020-12-06 23:30:10|603.39|601.39|603.56|601.56|603.58|601.58|603.39|601.39|24
1607297420000|2020-12-06 23:30:20|603.57|601.57|603.51|601.51|603.57|601.57|603.36|601.36|29
1607297430000|2020-12-06 23:30:30|603.49|601.49|603.94|601.94|604|602|603.49|601.49|27
1607297440000|2020-12-06 23:30:40|603.95|601.95|603.96|601.96|604.03|602.03|603.94|601.94|17
1607297450000|2020-12-06 23:30:50|603.95|601.95|603.72|601.72|604.17|602.17|603.72|601.72|27
1607297460000|2020-12-06 23:31:00|603.69|601.69|604.15|602.15|604.18|602.18|603.63|601.63|28
1607297470000|2020-12-06 23:31:10|604.16|602.16|604.16|602.16|604.25|602.25|604.14|602.14|23
1607297480000|2020-12-06 23:31:20|604.18|602.18|604.15|602.15|604.21|602.21|604.15|602.15|13
1607297490000|2020-12-06 23:31:30|604.07|602.07|604.28|602.28|604.31|602.31|604.06|602.06|24
1607297500000|2020-12-06 23:31:40|604.29|602.29|604.34|602.34|604.34|602.34|604.19|602.19|24
1607297510000|2020-12-06 23:31:50|604.36|602.36|604.35|602.35|604.4|602.4|604.31|602.31|20
1607297520000|2020-12-06 23:32:00|604.34|602.34|604.22|602.22|604.36|602.36|604.2|602.2|25
1607297530000|2020-12-06 23:32:10|604.2|602.2|604.2|602.2|604.23|602.23|604.19|602.19|25
1607297540000|2020-12-06 23:32:20|604.21|602.21|604.24|602.24|604.25|602.25|604.21|602.21|14
1607297550000|2020-12-06 23:32:30|604.23|602.23|604.07|602.07|604.23|602.23|604.06|602.06|11
1607297560000|2020-12-06 23:32:40|604.06|602.06|604.07|602.07|604.1|602.1|604.06|602.06|14
1607297570000|2020-12-06 23:32:50|604.06|602.06|604|602|604.09|602.09|603.98|601.98|16
1607297580000|2020-12-06 23:33:00|604.01|602.01|604.18|602.18|604.23|602.23|604.01|602.01|28
1607297590000|2020-12-06 23:33:10|604.21|602.21|604.31|602.31|604.31|602.31|604.18|602.18|25
1607297600000|2020-12-06 23:33:20|604.3|602.3|604.32|602.32|604.33|602.33|604.28|602.28|12
1607297610000|2020-12-06 23:33:30|604.29|602.29|604.21|602.21|604.29|602.29|604.18|602.18|17
1607297620000|2020-12-06 23:33:40|604.2|602.2|604.24|602.24|604.24|602.24|604.11|602.11|19
1607297630000|2020-12-06 23:33:50|604.26|602.26|604.33|602.33|604.37|602.37|604.26|602.26|14
1607297640000|2020-12-06 23:34:00|604.36|602.36|604.27|602.27|604.41|602.41|604.26|602.26|21
1607297650000|2020-12-06 23:34:10|604.28|602.28|604.35|602.35|604.44|602.44|604.28|602.28|20
1607297660000|2020-12-06 23:34:20|604.34|602.34|604.39|602.39|604.41|602.41|604.32|602.32|18
1607297670000|2020-12-06 23:34:30|604.38|602.38|604.12|602.12|604.38|602.38|604.12|602.12|27
1607297680000|2020-12-06 23:34:40|604.11|602.11|604.12|602.12|604.14|602.14|604.11|602.11|7
1607297690000|2020-12-06 23:34:50|604.11|602.11|604.25|602.25|604.28|602.28|604.11|602.11|20
1607297700000|2020-12-06 23:35:00|604.23|602.23|604.24|602.24|604.28|602.28|604.23|602.23|23
1607297710000|2020-12-06 23:35:10|604.23|602.23|604.16|602.16|604.25|602.25|604.16|602.16|17
1607297720000|2020-12-06 23:35:20|604.14|602.14|604.11|602.11|604.14|602.14|604.1|602.1|16
1607297730000|2020-12-06 23:35:30|604.16|602.16|604.17|602.17|604.2|602.2|604.16|602.16|16
1607297740000|2020-12-06 23:35:40|604.16|602.16|604.17|602.17|604.17|602.17|604.11|602.11|15
1607297750000|2020-12-06 23:35:50|604.16|602.16|604.12|602.12|604.17|602.17|604.12|602.12|16
1607297760000|2020-12-06 23:36:00|604.13|602.13|604.17|602.17|604.19|602.19|604.13|602.13|19
1607297770000|2020-12-06 23:36:10|604.16|602.16|604.35|602.35|604.42|602.42|604.16|602.16|26
1607297780000|2020-12-06 23:36:20|604.36|602.36|604.24|602.24|604.45|602.45|604.18|602.18|29
1607297790000|2020-12-06 23:36:30|604.21|602.21|604.26|602.26|604.31|602.31|604.2|602.2|26
1607297800000|2020-12-06 23:36:40|604.27|602.27|604.19|602.19|604.28|602.28|604.19|602.19|21
1607297810000|2020-12-06 23:36:50|604.18|602.18|604.15|602.15|604.2|602.2|604.12|602.12|12
1607297820000|2020-12-06 23:37:00|604.14|602.14|604.3|602.3|604.32|602.32|604.14|602.14|18
1607297830000|2020-12-06 23:37:10|604.31|602.31|604.25|602.25|604.31|602.31|604.24|602.24|17
1607297840000|2020-12-06 23:37:20|604.24|602.24|604.13|602.13|604.24|602.24|604.13|602.13|24
1607297850000|2020-12-06 23:37:30|604.14|602.14|604.31|602.31|604.31|602.31|604.14|602.14|18
1607297860000|2020-12-06 23:37:40|604.3|602.3|604.33|602.33|604.37|602.37|604.29|602.29|21
1607297870000|2020-12-06 23:37:50|604.34|602.34|604.33|602.33|604.34|602.34|604.32|602.32|10
1607297880000|2020-12-06 23:38:00|604.36|602.36|604.28|602.28|604.43|602.43|604.28|602.28|11
1607297890000|2020-12-06 23:38:10|604.31|602.31|604.38|602.38|604.39|602.39|604.3|602.3|21
1607297900000|2020-12-06 23:38:20|604.37|602.37|604.42|602.42|604.46|602.46|604.36|602.36|18
1607297910000|2020-12-06 23:38:30|604.41|602.41|604.41|602.41|604.45|602.45|604.37|602.37|19
1607297920000|2020-12-06 23:38:40|604.42|602.42|604.27|602.27|604.42|602.42|604.26|602.26|21
1607297930000|2020-12-06 23:38:50|604.28|602.28|604.28|602.28|604.29|602.29|604.26|602.26|18
1607297940000|2020-12-06 23:39:00|604.27|602.27|604.27|602.27|604.28|602.28|604.26|602.26|16
1607297950000|2020-12-06 23:39:10|604.28|602.28|604.28|602.28|604.28|602.28|604.27|602.27|13
1607297960000|2020-12-06 23:39:20|604.29|602.29|604.28|602.28|604.29|602.29|604.28|602.28|6
1607297970000|2020-12-06 23:39:30|604.27|602.27|604.22|602.22|604.28|602.28|604.21|602.21|12
1607297980000|2020-12-06 23:39:40|604.21|602.21|604.19|602.19|604.29|602.29|604.19|602.19|18
1607297990000|2020-12-06 23:39:50|604.2|602.2|604.27|602.27|604.29|602.29|604.19|602.19|22
1607298000000|2020-12-06 23:40:00|604.26|602.26|604.33|602.33|604.36|602.36|604.21|602.21|19
1607298010000|2020-12-06 23:40:10|604.31|602.31|604.27|602.27|604.32|602.32|604.26|602.26|20
1607298020000|2020-12-06 23:40:20|604.28|602.28|604.24|602.24|604.28|602.28|604.21|602.21|21
1607298030000|2020-12-06 23:40:30|604.23|602.23|604.11|602.11|604.23|602.23|604.05|602.05|21
1607298040000|2020-12-06 23:40:40|604.1|602.1|604.22|602.22|604.22|602.22|604.06|602.06|12
1607298050000|2020-12-06 23:40:50|604.19|602.19|604.21|602.21|604.25|602.25|604.19|602.19|11
1607298060000|2020-12-06 23:41:00|604.22|602.22|604.22|602.22|604.24|602.24|604.2|602.2|15
1607298070000|2020-12-06 23:41:10|604.23|602.23|604.45|602.45|604.46|602.46|604.23|602.23|23
1607298080000|2020-12-06 23:41:20|604.47|602.47|604.33|602.33|604.47|602.47|604.32|602.32|16
1607298090000|2020-12-06 23:41:30|604.34|602.34|604.34|602.34|604.36|602.36|604.32|602.32|16
1607298100000|2020-12-06 23:41:40|604.35|602.35|604.46|602.46|604.47|602.47|604.35|602.35|19
1607298110000|2020-12-06 23:41:50|604.47|602.47|604.47|602.47|604.47|602.47|604.46|602.46|3
1607298120000|2020-12-06 23:42:00|604.46|602.46|604.47|602.47|604.49|602.49|604.46|602.46|11
1607298130000|2020-12-06 23:42:10|604.48|602.48|604.48|602.48|604.57|602.57|604.48|602.48|17
1607298140000|2020-12-06 23:42:20|604.46|602.46|604.51|602.51|604.52|602.52|604.46|602.46|22
1607298150000|2020-12-06 23:42:30|604.5|602.5|604.48|602.48|604.5|602.5|604.47|602.47|15
1607298160000|2020-12-06 23:42:40|604.5|602.5|604.38|602.38|604.5|602.5|604.37|602.37|22
1607298170000|2020-12-06 23:42:50|604.37|602.37|604.38|602.38|604.39|602.39|604.36|602.36|10
1607298180000|2020-12-06 23:43:00|604.37|602.37|604.36|602.36|604.47|602.47|604.36|602.36|16
1607298190000|2020-12-06 23:43:10|604.38|602.38|604.48|602.48|604.53|602.53|604.35|602.35|24
1607298200000|2020-12-06 23:43:20|604.45|602.45|604.41|602.41|604.45|602.45|604.39|602.39|14
1607298210000|2020-12-06 23:43:30|604.42|602.42|604.4|602.4|604.46|602.46|604.4|602.4|18
1607298220000|2020-12-06 23:43:40|604.41|602.41|604.49|602.49|604.5|602.5|604.41|602.41|10
1607298230000|2020-12-06 23:43:50|604.48|602.48|604.53|602.53|604.55|602.55|604.48|602.48|12
1607298240000|2020-12-06 23:44:00|604.54|602.54|604.51|602.51|604.54|602.54|604.48|602.48|6
1607298250000|2020-12-06 23:44:10|604.48|602.48|604.51|602.51|604.51|602.51|604.48|602.48|8
1607298260000|2020-12-06 23:44:20|604.48|602.48|604.51|602.51|604.53|602.53|604.48|602.48|12
1607298270000|2020-12-06 23:44:30|604.5|602.5|604.48|602.48|604.51|602.51|604.48|602.48|4
1607298280000|2020-12-06 23:44:40|604.5|602.5|604.5|602.5|604.51|602.51|604.49|602.49|14
1607298290000|2020-12-06 23:44:50|604.51|602.51|604.51|602.51|604.51|602.51|604.5|602.5|9
1607298300000|2020-12-06 23:45:00|604.5|602.5|604.49|602.49|604.53|602.53|604.49|602.49|17
1607298310000|2020-12-06 23:45:10|604.5|602.5|604.48|602.48|604.5|602.5|604.48|602.48|4
1607298330000|2020-12-06 23:45:30|604.47|602.47|604.43|602.43|604.52|602.52|604.43|602.43|13
1607298340000|2020-12-06 23:45:40|604.48|602.48|604.23|602.23|604.48|602.48|604.23|602.23|15
1607298350000|2020-12-06 23:45:50|604.21|602.21|604|602|604.26|602.26|604|602|26
1607298360000|2020-12-06 23:46:00|604.02|602.02|603.64|601.64|604.02|602.02|603.64|601.64|25
1607298370000|2020-12-06 23:46:10|603.65|601.65|602.73|600.73|603.88|601.88|602.73|600.73|28
1607298380000|2020-12-06 23:46:20|602.72|600.72|602.65|600.65|602.82|600.82|602.65|600.65|29
1607298390000|2020-12-06 23:46:30|602.68|600.68|602.39|600.39|602.68|600.68|602.32|600.32|28
1607298400000|2020-12-06 23:46:40|602.41|600.41|602.18|600.18|602.47|600.47|602.18|600.18|30
1607298410000|2020-12-06 23:46:50|602.19|600.19|602.19|600.19|602.3|600.3|602.13|600.13|28
1607298420000|2020-12-06 23:47:00|602.18|600.18|601.78|599.78|602.21|600.21|601.78|599.78|33
1607298430000|2020-12-06 23:47:10|601.79|599.79|601.94|599.94|602.1|600.1|601.78|599.78|33
1607298440000|2020-12-06 23:47:20|601.96|599.96|602.15|600.15|602.15|600.15|601.93|599.93|25
1607298450000|2020-12-06 23:47:30|602.13|600.13|601.89|599.89|602.14|600.14|601.83|599.83|27
1607298460000|2020-12-06 23:47:40|601.87|599.87|601.95|599.95|602.05|600.05|601.87|599.87|22
1607298470000|2020-12-06 23:47:50|601.91|599.91|601.81|599.81|601.91|599.91|601.81|599.81|28
1607298480000|2020-12-06 23:48:00|601.82|599.82|602.43|600.43|602.43|600.43|601.82|599.82|27
1607298490000|2020-12-06 23:48:10|602.49|600.49|602.5|600.5|602.53|600.53|602.45|600.45|16
1607298500000|2020-12-06 23:48:20|602.47|600.47|602.29|600.29|602.49|600.49|602.29|600.29|30
1607298510000|2020-12-06 23:48:30|602.28|600.28|602.6|600.6|602.61|600.61|602.14|600.14|33
1607298520000|2020-12-06 23:48:40|602.56|600.56|602.6|600.6|602.62|600.62|602.55|600.55|18
1607298530000|2020-12-06 23:48:50|602.58|600.58|602.15|600.15|602.62|600.62|602.15|600.15|26
1607298540000|2020-12-06 23:49:00|602.19|600.19|602.39|600.39|602.39|600.39|602.09|600.09|30
1607298550000|2020-12-06 23:49:10|602.36|600.36|602.53|600.53|602.53|600.53|602.36|600.36|27
1607298560000|2020-12-06 23:49:20|602.54|600.54|602.45|600.45|602.57|600.57|602.44|600.44|24
1607298570000|2020-12-06 23:49:30|602.46|600.46|602.64|600.64|602.64|600.64|602.46|600.46|16
1607298580000|2020-12-06 23:49:40|602.62|600.62|602.43|600.43|602.66|600.66|602.43|600.43|21
1607298590000|2020-12-06 23:49:50|602.47|600.47|602.69|600.69|602.69|600.69|602.46|600.46|19
1607298600000|2020-12-06 23:50:00|602.7|600.7|602.77|600.77|602.77|600.77|602.7|600.7|11
1607298610000|2020-12-06 23:50:10|602.78|600.78|602.78|600.78|602.8|600.8|602.77|600.77|14
1607298620000|2020-12-06 23:50:20|602.79|600.79|602.79|600.79|602.8|600.8|602.74|600.74|18
1607298630000|2020-12-06 23:50:30|602.77|600.77|602.75|600.75|602.77|600.77|602.73|600.73|14
1607298640000|2020-12-06 23:50:40|602.74|600.74|602.57|600.57|602.79|600.79|602.57|600.57|16
1607298650000|2020-12-06 23:50:50|602.58|600.58|602.54|600.54|602.59|600.59|602.51|600.51|26
1607298660000|2020-12-06 23:51:00|602.55|600.55|602.55|600.55|602.56|600.56|602.54|600.54|13
1607298670000|2020-12-06 23:51:10|602.56|600.56|602.5|600.5|602.56|600.56|602.5|600.5|7
1607298680000|2020-12-06 23:51:20|602.47|600.47|602.43|600.43|602.49|600.49|602.43|600.43|13
1607298690000|2020-12-06 23:51:30|602.41|600.41|602.4|600.4|602.47|600.47|602.4|600.4|19
1607298700000|2020-12-06 23:51:40|602.39|600.39|602.25|600.25|602.39|600.39|602.25|600.25|28
1607298710000|2020-12-06 23:51:50|602.26|600.26|602.22|600.22|602.26|600.26|602.14|600.14|25
1607298720000|2020-12-06 23:52:00|602.21|600.21|602.51|600.51|602.51|600.51|602.19|600.19|25
1607298730000|2020-12-06 23:52:10|602.5|600.5|602.46|600.46|602.56|600.56|602.46|600.46|28
1607298740000|2020-12-06 23:52:20|602.45|600.45|602.44|600.44|602.48|600.48|602.38|600.38|20
1607298750000|2020-12-06 23:52:30|602.41|600.41|602.35|600.35|602.43|600.43|602.34|600.34|26
1607298760000|2020-12-06 23:52:40|602.34|600.34|602.32|600.32|602.34|600.34|602.3|600.3|17
1607298770000|2020-12-06 23:52:50|602.35|600.35|602.34|600.34|602.38|600.38|602.32|600.32|16
1607298780000|2020-12-06 23:53:00|602.33|600.33|602.28|600.28|602.35|600.35|602.22|600.22|22
1607298790000|2020-12-06 23:53:10|602.29|600.29|602.27|600.27|602.31|600.31|602.27|600.27|12
1607298800000|2020-12-06 23:53:20|602.26|600.26|602.19|600.19|602.26|600.26|602.17|600.17|9
1607298810000|2020-12-06 23:53:30|602.18|600.18|602.31|600.31|602.31|600.31|602.18|600.18|8
1607298820000|2020-12-06 23:53:40|602.32|600.32|602.32|600.32|602.32|600.32|602.31|600.31|5
1607298830000|2020-12-06 23:53:50|602.38|600.38|602.42|600.42|602.43|600.43|602.38|600.38|4
1607298840000|2020-12-06 23:54:00|602.44|600.44|602.46|600.46|602.51|600.51|602.44|600.44|23
1607298850000|2020-12-06 23:54:10|602.47|600.47|602.34|600.34|602.47|600.47|602.33|600.33|26
1607298860000|2020-12-06 23:54:20|602.36|600.36|602.39|600.39|602.39|600.39|602.34|600.34|12
1607298870000|2020-12-06 23:54:30|602.38|600.38|602.53|600.53|602.56|600.56|602.38|600.38|27
1607298880000|2020-12-06 23:54:40|602.48|600.48|602.51|600.51|602.53|600.53|602.47|600.47|17
1607298890000|2020-12-06 23:54:50|602.52|600.52|602.48|600.48|602.53|600.53|602.46|600.46|22
1607298900000|2020-12-06 23:55:00|602.49|600.49|602.48|600.48|602.49|600.49|602.45|600.45|18
1607298910000|2020-12-06 23:55:10|602.46|600.46|602.35|600.35|602.46|600.46|602.33|600.33|10
1607298920000|2020-12-06 23:55:20|602.36|600.36|602.32|600.32|602.38|600.38|602.32|600.32|19
1607298930000|2020-12-06 23:55:30|602.33|600.33|602.31|600.31|602.36|600.36|602.31|600.31|24
1607298940000|2020-12-06 23:55:40|602.32|600.32|602.35|600.35|602.35|600.35|602.31|600.31|16
1607298950000|2020-12-06 23:55:50|602.34|600.34|602.52|600.52|602.52|600.52|602.33|600.33|20
1607298960000|2020-12-06 23:56:00|602.51|600.51|602.44|600.44|602.51|600.51|602.42|600.42|20
1607298970000|2020-12-06 23:56:10|602.43|600.43|602.3|600.3|602.47|600.47|602.28|600.28|23
1607298980000|2020-12-06 23:56:20|602.28|600.28|602.26|600.26|602.31|600.31|602.23|600.23|15
1607298990000|2020-12-06 23:56:30|602.19|600.19|602.34|600.34|602.35|600.35|602.13|600.13|23
1607299000000|2020-12-06 23:56:40|602.32|600.32|602.21|600.21|602.35|600.35|602.21|600.21|23
1607299010000|2020-12-06 23:56:50|602.22|600.22|602.14|600.14|602.22|600.22|602.14|600.14|14
1607299020000|2020-12-06 23:57:00|602.17|600.17|602.33|600.33|602.36|600.36|602.17|600.17|19
1607299030000|2020-12-06 23:57:10|602.34|600.34|602.27|600.27|602.34|600.34|602.18|600.18|17
1607299040000|2020-12-06 23:57:20|602.26|600.26|602.35|600.35|602.36|600.36|602.22|600.22|25
1607299050000|2020-12-06 23:57:30|602.34|600.34|602.32|600.32|602.34|600.34|602.3|600.3|10
1607299060000|2020-12-06 23:57:40|602.33|600.33|602.33|600.33|602.33|600.33|602.29|600.29|21
1607299070000|2020-12-06 23:57:50|602.34|600.34|602.33|600.33|602.37|600.37|602.32|600.32|14
1607299080000|2020-12-06 23:58:00|602.36|600.36|602.5|600.5|602.53|600.53|602.35|600.35|19
1607299090000|2020-12-06 23:58:10|602.51|600.51|602.66|600.66|602.66|600.66|602.51|600.51|27
1607299100000|2020-12-06 23:58:20|602.64|600.64|602.67|600.67|602.73|600.73|602.59|600.59|25
1607299110000|2020-12-06 23:58:30|602.72|600.72|602.94|600.94|602.99|600.99|602.66|600.66|21
1607299120000|2020-12-06 23:58:40|603|601|603|601|603.01|601.01|602.86|600.86|18
1607299130000|2020-12-06 23:58:50|603.26|601.26|603.37|601.37|603.38|601.38|603.24|601.24|16
1607299140000|2020-12-06 23:59:00|603.27|601.27|603.72|601.72|603.75|601.75|603.25|601.25|21
1607299150000|2020-12-06 23:59:10|603.7|601.7|603.45|601.45|603.74|601.74|603.38|601.38|30
1607299160000|2020-12-06 23:59:20|603.43|601.43|603.32|601.32|603.43|601.43|603.31|601.31|27
1607299170000|2020-12-06 23:59:30|603.31|601.31|603.32|601.32|603.46|601.46|603.26|601.26|36
1607299180000|2020-12-06 23:59:40|603.34|601.34|602.98|600.98|603.36|601.36|602.98|600.98|30
1607299190000|2020-12-06 23:59:50|603|601|603.03|601.03|603.04|601.04|602.94|600.94|28
1607299200000|2020-12-07 00:00:00|603.02|601.02|603.26|601.26|603.28|601.28|603.02|601.02|33
1607299210000|2020-12-07 00:00:10|603.29|601.29|603.64|601.64|603.64|601.64|603.28|601.28|25
1607299220000|2020-12-07 00:00:20|603.7|601.7|603.84|601.84|603.94|601.94|603.67|601.67|24
1607299230000|2020-12-07 00:00:30|604.08|602.08|604.06|602.06|604.11|602.11|603.79|601.79|28
1607299240000|2020-12-07 00:00:40|604.02|602.02|603.58|601.58|604.04|602.04|603.57|601.57|33
1607299250000|2020-12-07 00:00:50|603.54|601.54|603.46|601.46|603.54|601.54|603.36|601.36|25
1607299260000|2020-12-07 00:01:00|603.48|601.48|603.48|601.48|603.5|601.5|603.23|601.23|33
1607299270000|2020-12-07 00:01:10|603.49|601.49|603.24|601.24|603.5|601.5|603.24|601.24|26
1607299280000|2020-12-07 00:01:20|603.15|601.15|603.18|601.18|603.23|601.23|603.13|601.13|20
1607299290000|2020-12-07 00:01:30|603.19|601.19|603.28|601.28|603.29|601.29|603.19|601.19|25
1607299300000|2020-12-07 00:01:40|603.31|601.31|603.44|601.44|603.44|601.44|603.12|601.12|28
1607299310000|2020-12-07 00:01:50|603.43|601.43|603|601|603.44|601.44|602.96|600.96|29
1607299320000|2020-12-07 00:02:00|603.01|601.01|603.04|601.04|603.14|601.14|602.98|600.98|29
1607299330000|2020-12-07 00:02:10|602.98|600.98|603.2|601.2|603.25|601.25|602.86|600.86|28
1607299340000|2020-12-07 00:02:20|603.21|601.21|603.31|601.31|603.31|601.31|603.2|601.2|18
1607299350000|2020-12-07 00:02:30|603.3|601.3|603.37|601.37|603.39|601.39|603.3|601.3|24
1607299360000|2020-12-07 00:02:40|603.32|601.32|603.4|601.4|603.44|601.44|603.32|601.32|21
1607299370000|2020-12-07 00:02:50|603.41|601.41|603.61|601.61|603.64|601.64|603.37|601.37|26
1607299380000|2020-12-07 00:03:00|603.59|601.59|603.53|601.53|603.63|601.63|603.49|601.49|31
1607299390000|2020-12-07 00:03:10|603.54|601.54|603.43|601.43|603.54|601.54|603.36|601.36|25
1607299400000|2020-12-07 00:03:20|603.39|601.39|603.39|601.39|603.42|601.42|603.34|601.34|23
1607299410000|2020-12-07 00:03:30|603.4|601.4|603.34|601.34|603.4|601.4|603.29|601.29|20
1607299420000|2020-12-07 00:03:40|603.33|601.33|603.38|601.38|603.38|601.38|603.25|601.25|26
1607299430000|2020-12-07 00:03:50|603.35|601.35|603.36|601.36|603.46|601.46|603.26|601.26|31
1607299440000|2020-12-07 00:04:00|603.37|601.37|603.51|601.51|603.51|601.51|603.3|601.3|31
1607299450000|2020-12-07 00:04:10|603.5|601.5|603.4|601.4|603.54|601.54|603.35|601.35|27
1607299460000|2020-12-07 00:04:20|603.41|601.41|603.53|601.53|603.53|601.53|603.39|601.39|28
1607299470000|2020-12-07 00:04:30|603.5|601.5|603.85|601.85|603.85|601.85|603.33|601.33|30
1607299480000|2020-12-07 00:04:40|603.9|601.9|603.77|601.77|603.92|601.92|603.73|601.73|32
1607299490000|2020-12-07 00:04:50|603.78|601.78|603.65|601.65|603.78|601.78|603.51|601.51|28
1607299500000|2020-12-07 00:05:00|603.64|601.64|603.57|601.57|603.72|601.72|603.57|601.57|27
1607299510000|2020-12-07 00:05:10|603.56|601.56|603.54|601.54|603.56|601.56|603.5|601.5|24
1607299520000|2020-12-07 00:05:20|603.52|601.52|603.37|601.37|603.54|601.54|603.37|601.37|23
1607299530000|2020-12-07 00:05:30|603.39|601.39|603.23|601.23|603.39|601.39|603.19|601.19|17
1607299540000|2020-12-07 00:05:40|603.2|601.2|603.2|601.2|603.22|601.22|603.15|601.15|20
1607299550000|2020-12-07 00:05:50|603.22|601.22|603.2|601.2|603.23|601.23|603.19|601.19|9
1607299560000|2020-12-07 00:06:00|603.15|601.15|603.09|601.09|603.15|601.15|603.09|601.09|19
1607299570000|2020-12-07 00:06:10|603.08|601.08|603.1|601.1|603.16|601.16|603.08|601.08|18
1607299580000|2020-12-07 00:06:20|603.09|601.09|603.23|601.23|603.29|601.29|603.09|601.09|24
1607299590000|2020-12-07 00:06:30|603.22|601.22|603.15|601.15|603.24|601.24|603.15|601.15|14
1607299600000|2020-12-07 00:06:40|603.18|601.18|603.23|601.23|603.23|601.23|603.17|601.17|15
1607299610000|2020-12-07 00:06:50|603.25|601.25|603.4|601.4|603.5|601.5|603.23|601.23|24
1607299620000|2020-12-07 00:07:00|603.39|601.39|603.22|601.22|603.45|601.45|603.21|601.21|29
1607299630000|2020-12-07 00:07:10|603.23|601.23|603.24|601.24|603.28|601.28|603.23|601.23|18
1607299640000|2020-12-07 00:07:20|603.23|601.23|603.12|601.12|603.24|601.24|603.09|601.09|28
1607299650000|2020-12-07 00:07:30|603.13|601.13|603.11|601.11|603.14|601.14|603.08|601.08|19
1607299660000|2020-12-07 00:07:40|603.1|601.1|603.21|601.21|603.23|601.23|603.1|601.1|20
1607299670000|2020-12-07 00:07:50|603.22|601.22|603.14|601.14|603.23|601.23|603.1|601.1|25
1607299680000|2020-12-07 00:08:00|603.15|601.15|603.14|601.14|603.18|601.18|603.04|601.04|25
1607299690000|2020-12-07 00:08:10|603.15|601.15|602.98|600.98|603.25|601.25|602.98|600.98|23
1607299700000|2020-12-07 00:08:20|603|601|603.08|601.08|603.15|601.15|603|601|30
1607299710000|2020-12-07 00:08:30|603.05|601.05|603.4|601.4|603.4|601.4|603.05|601.05|29
1607299720000|2020-12-07 00:08:40|603.42|601.42|603.27|601.27|603.45|601.45|603.26|601.26|27
1607299730000|2020-12-07 00:08:50|603.32|601.32|603.45|601.45|603.47|601.47|603.32|601.32|30
1607299740000|2020-12-07 00:09:00|603.47|601.47|603.46|601.46|603.55|601.55|603.43|601.43|25
1607299750000|2020-12-07 00:09:10|603.42|601.42|603.34|601.34|603.6|601.6|603.34|601.34|29
1607299760000|2020-12-07 00:09:20|603.31|601.31|603.14|601.14|603.33|601.33|603.13|601.13|28
1607299770000|2020-12-07 00:09:30|603.16|601.16|603.17|601.17|603.21|601.21|603.11|601.11|27
1607299780000|2020-12-07 00:09:40|603.16|601.16|603.11|601.11|603.18|601.18|603.11|601.11|12
1607299790000|2020-12-07 00:09:50|603.12|601.12|603.05|601.05|603.23|601.23|603.05|601.05|25
1607299800000|2020-12-07 00:10:00|603.02|601.02|602.96|600.96|603.12|601.12|602.96|600.96|19
1607299810000|2020-12-07 00:10:10|602.97|600.97|602.77|600.77|602.98|600.98|602.77|600.77|16
1607299820000|2020-12-07 00:10:20|602.78|600.78|602.45|600.45|602.79|600.79|602.42|600.42|20
1607299830000|2020-12-07 00:10:30|602.35|600.35|602.18|600.18|602.36|600.36|602.18|600.18|27
1607299840000|2020-12-07 00:10:40|602.19|600.19|601.58|599.58|602.19|600.19|601.58|599.58|34
1607299850000|2020-12-07 00:10:50|601.71|599.71|601.63|599.63|601.95|599.95|601.39|599.39|38
1607299860000|2020-12-07 00:11:00|601.59|599.59|601.59|599.59|601.92|599.92|601.59|599.59|31
1607299870000|2020-12-07 00:11:10|601.66|599.66|601.84|599.84|601.96|599.96|601.66|599.66|29
1607299880000|2020-12-07 00:11:20|601.96|599.96|601.71|599.71|601.99|599.99|601.69|599.69|19
1607299890000|2020-12-07 00:11:30|601.73|599.73|601.84|599.84|601.93|599.93|601.73|599.73|24
1607299900000|2020-12-07 00:11:40|601.83|599.83|601.39|599.39|601.83|599.83|601.38|599.38|29
1607299910000|2020-12-07 00:11:50|601.42|599.42|601.22|599.22|601.43|599.43|601.16|599.16|27
1607299920000|2020-12-07 00:12:00|601.27|599.27|601.54|599.54|601.62|599.62|601.27|599.27|28
1607299930000|2020-12-07 00:12:10|601.57|599.57|601.57|599.57|601.63|599.63|601.55|599.55|27
1607299940000|2020-12-07 00:12:20|601.61|599.61|601.3|599.3|601.61|599.61|601.3|599.3|16
1607299950000|2020-12-07 00:12:30|601.29|599.29|601.42|599.42|601.42|599.42|601.29|599.29|16
1607299960000|2020-12-07 00:12:40|601.41|599.41|601.39|599.39|601.58|599.58|601.35|599.35|21
1607299970000|2020-12-07 00:12:50|601.37|599.37|601.42|599.42|601.46|599.46|601.28|599.28|27
1607299980000|2020-12-07 00:13:00|601.43|599.43|601.27|599.27|601.44|599.44|601.26|599.26|18
1607299990000|2020-12-07 00:13:10|601.28|599.28|601.15|599.15|601.29|599.29|601.14|599.14|20
1607300000000|2020-12-07 00:13:20|601.17|599.17|601.31|599.31|601.41|599.41|601.16|599.16|25
1607300010000|2020-12-07 00:13:30|601.3|599.3|601.28|599.28|601.33|599.33|601.27|599.27|20
1607300020000|2020-12-07 00:13:40|601.29|599.29|601.29|599.29|601.32|599.32|601.28|599.28|25
1607300030000|2020-12-07 00:13:50|601.3|599.3|601.2|599.2|601.39|599.39|601.2|599.2|30
1607300040000|2020-12-07 00:14:00|601.19|599.19|601.16|599.16|601.19|599.19|601.11|599.11|23
1607300050000|2020-12-07 00:14:10|601.15|599.15|601.12|599.12|601.15|599.15|601.1|599.1|23
1607300060000|2020-12-07 00:14:20|601.06|599.06|601.03|599.03|601.1|599.1|601.02|599.02|20
1607300070000|2020-12-07 00:14:30|600.98|598.98|600.44|598.44|600.98|598.98|600.43|598.43|28
1607300080000|2020-12-07 00:14:40|600.36|598.36|600.18|598.18|600.36|598.36|600.15|598.15|31
1607300090000|2020-12-07 00:14:50|600.17|598.17|600.22|598.22|600.22|598.22|600.15|598.15|19
1607300100000|2020-12-07 00:15:00|600.23|598.23|600.32|598.32|600.34|598.34|600.17|598.17|20
1607300110000|2020-12-07 00:15:10|600.33|598.33|600.49|598.49|600.49|598.49|600.33|598.33|30
1607300120000|2020-12-07 00:15:20|600.5|598.5|600.44|598.44|600.52|598.52|600.39|598.39|19
1607300130000|2020-12-07 00:15:30|600.46|598.46|600.52|598.52|600.52|598.52|600.45|598.45|18
1607300140000|2020-12-07 00:15:40|600.56|598.56|600.78|598.78|600.96|598.96|600.56|598.56|29
1607300150000|2020-12-07 00:15:50|600.81|598.81|600.74|598.74|600.82|598.82|600.74|598.74|19
1607300160000|2020-12-07 00:16:00|600.72|598.72|600.8|598.8|600.8|598.8|600.72|598.72|15
1607300170000|2020-12-07 00:16:10|600.83|598.83|600.7|598.7|600.84|598.84|600.7|598.7|22
1607300180000|2020-12-07 00:16:20|600.69|598.69|600.51|598.51|600.69|598.69|600.51|598.51|17
1607300190000|2020-12-07 00:16:30|600.52|598.52|600.38|598.38|600.52|598.52|600.38|598.38|9
1607300200000|2020-12-07 00:16:40|600.39|598.39|600.55|598.55|600.65|598.65|600.39|598.39|23
1607300210000|2020-12-07 00:16:50|600.5|598.5|600.52|598.52|600.64|598.64|600.5|598.5|28
1607300220000|2020-12-07 00:17:00|600.51|598.51|600.58|598.58|600.73|598.73|600.51|598.51|31
1607300230000|2020-12-07 00:17:10|600.59|598.59|600.66|598.66|600.66|598.66|600.55|598.55|19
1607300240000|2020-12-07 00:17:20|600.65|598.65|600.55|598.55|600.68|598.68|600.55|598.55|19
1607300250000|2020-12-07 00:17:30|600.54|598.54|600.61|598.61|600.63|598.63|600.53|598.53|21
1607300260000|2020-12-07 00:17:40|600.62|598.62|600.38|598.38|600.62|598.62|600.38|598.38|21
1607300270000|2020-12-07 00:17:50|600.37|598.37|600.26|598.26|600.38|598.38|600.26|598.26|17
1607300280000|2020-12-07 00:18:00|600.27|598.27|599.82|597.82|600.28|598.28|599.82|597.82|21
1607300290000|2020-12-07 00:18:10|599.73|597.73|599.69|597.69|599.88|597.88|599.69|597.69|33
1607300300000|2020-12-07 00:18:20|599.7|597.7|599.99|597.99|600.01|598.01|599.69|597.69|28
1607300310000|2020-12-07 00:18:30|599.98|597.98|600.22|598.22|600.47|598.47|599.98|597.98|31
1607300320000|2020-12-07 00:18:40|600.23|598.23|600.09|598.09|600.23|598.23|600.06|598.06|27
1607300330000|2020-12-07 00:18:50|600.1|598.1|599.97|597.97|600.11|598.11|599.97|597.97|28
1607300340000|2020-12-07 00:19:00|599.92|597.92|599.83|597.83|599.94|597.94|599.8|597.8|26
1607300350000|2020-12-07 00:19:10|599.89|597.89|600.11|598.11|600.11|598.11|599.84|597.84|25
1607300360000|2020-12-07 00:19:20|600.1|598.1|599.84|597.84|600.12|598.12|599.81|597.81|24
1607300370000|2020-12-07 00:19:30|599.86|597.86|599.99|597.99|599.99|597.99|599.78|597.78|24
1607300380000|2020-12-07 00:19:40|600.04|598.04|600.03|598.03|600.06|598.06|600|598|22
1607300390000|2020-12-07 00:19:50|600.04|598.04|599.93|597.93|600.08|598.08|599.93|597.93|27
1607300400000|2020-12-07 00:20:00|599.92|597.92|599.95|597.95|599.97|597.97|599.89|597.89|25
1607300410000|2020-12-07 00:20:10|599.96|597.96|600.02|598.02|600.02|598.02|599.95|597.95|21
1607300420000|2020-12-07 00:20:20|600.03|598.03|600.09|598.09|600.11|598.11|600.02|598.02|21
1607300430000|2020-12-07 00:20:30|600.08|598.08|600.36|598.36|600.37|598.37|599.85|597.85|30
1607300440000|2020-12-07 00:20:40|600.35|598.35|600.36|598.36|600.39|598.39|600.34|598.34|12
1607300450000|2020-12-07 00:20:50|600.34|598.34|600.31|598.31|600.38|598.38|600.3|598.3|17
1607300460000|2020-12-07 00:21:00|600.3|598.3|600.36|598.36|600.4|598.4|600.3|598.3|12
1607300470000|2020-12-07 00:21:10|600.35|598.35|600.71|598.71|600.72|598.72|600.35|598.35|24
1607300480000|2020-12-07 00:21:20|600.72|598.72|600.7|598.7|600.75|598.75|600.67|598.67|22
1607300490000|2020-12-07 00:21:30|600.69|598.69|600.67|598.67|600.76|598.76|600.66|598.66|18
1607300500000|2020-12-07 00:21:40|600.63|598.63|600.68|598.68|600.69|598.69|600.63|598.63|15
1607300510000|2020-12-07 00:21:50|600.67|598.67|600.46|598.46|600.7|598.7|600.43|598.43|24
1607300520000|2020-12-07 00:22:00|600.44|598.44|600.5|598.5|600.51|598.51|600.3|598.3|22
1607300530000|2020-12-07 00:22:10|600.51|598.51|600.29|598.29|600.53|598.53|600.29|598.29|23
1607300540000|2020-12-07 00:22:20|600.28|598.28|600.54|598.54|600.55|598.55|600.27|598.27|25
1607300550000|2020-12-07 00:22:30|600.53|598.53|600.54|598.54|600.55|598.55|600.5|598.5|12
1607300560000|2020-12-07 00:22:40|600.55|598.55|600.46|598.46|600.55|598.55|600.46|598.46|13
1607300570000|2020-12-07 00:22:50|600.49|598.49|600.25|598.25|600.51|598.51|600.25|598.25|21
1607300580000|2020-12-07 00:23:00|600.24|598.24|600.33|598.33|600.33|598.33|600.2|598.2|12
1607300590000|2020-12-07 00:23:10|600.32|598.32|600.47|598.47|600.48|598.48|600.32|598.32|21
1607300600000|2020-12-07 00:23:20|600.46|598.46|600.71|598.71|600.76|598.76|600.45|598.45|25
1607300610000|2020-12-07 00:23:30|600.72|598.72|600.6|598.6|600.77|598.77|600.6|598.6|20
1607300620000|2020-12-07 00:23:40|600.59|598.59|600.41|598.41|600.59|598.59|600.41|598.41|24
1607300630000|2020-12-07 00:23:50|600.42|598.42|600.55|598.55|600.61|598.61|600.42|598.42|26
1607300640000|2020-12-07 00:24:00|600.54|598.54|600.62|598.62|600.66|598.66|600.48|598.48|19
1607300650000|2020-12-07 00:24:10|600.63|598.63|600.55|598.55|600.63|598.63|600.45|598.45|21
1607300660000|2020-12-07 00:24:20|600.57|598.57|600.41|598.41|600.57|598.57|600.41|598.41|14
1607300670000|2020-12-07 00:24:30|600.44|598.44|600.51|598.51|600.55|598.55|600.43|598.43|23
1607300680000|2020-12-07 00:24:40|600.52|598.52|600.63|598.63|600.64|598.64|600.51|598.51|25
1607300690000|2020-12-07 00:24:50|600.66|598.66|600.65|598.65|600.66|598.66|600.61|598.61|12
1607300700000|2020-12-07 00:25:00|600.63|598.63|600.55|598.55|600.64|598.64|600.53|598.53|8
1607300710000|2020-12-07 00:25:10|600.56|598.56|600.36|598.36|600.6|598.6|600.36|598.36|21
1607300720000|2020-12-07 00:25:20|600.37|598.37|600.36|598.36|600.4|598.4|600.36|598.36|10
1607300730000|2020-12-07 00:25:30|600.37|598.37|600.26|598.26|600.37|598.37|600.25|598.25|14
1607300740000|2020-12-07 00:25:40|600.25|598.25|600.22|598.22|600.26|598.26|600.22|598.22|5
1607300750000|2020-12-07 00:25:50|600.26|598.26|600.55|598.55|600.55|598.55|600.26|598.26|16
1607300760000|2020-12-07 00:26:00|600.56|598.56|600.46|598.46|600.6|598.6|600.46|598.46|20
1607300770000|2020-12-07 00:26:10|600.44|598.44|600.45|598.45|600.48|598.48|600.38|598.38|20
1607300780000|2020-12-07 00:26:20|600.46|598.46|600.45|598.45|600.49|598.49|600.45|598.45|15
1607300790000|2020-12-07 00:26:30|600.46|598.46|600.49|598.49|600.51|598.51|600.46|598.46|6
1607300800000|2020-12-07 00:26:40|600.52|598.52|600.62|598.62|600.64|598.64|600.52|598.52|14
1607300810000|2020-12-07 00:26:50|600.63|598.63|600.69|598.69|600.7|598.7|600.63|598.63|6
1607300820000|2020-12-07 00:27:00|600.7|598.7|600.7|598.7|600.71|598.71|600.7|598.7|3
1607300830000|2020-12-07 00:27:10|600.79|598.79|600.79|598.79|600.79|598.79|600.79|598.79|1
1607300850000|2020-12-07 00:27:30|600.78|598.78|600.78|598.78|600.78|598.78|600.78|598.78|1
1607300860000|2020-12-07 00:27:40|600.71|598.71|600.63|598.63|600.71|598.71|600.62|598.62|7
1607300870000|2020-12-07 00:27:50|600.62|598.62|600.41|598.41|600.62|598.62|600.41|598.41|24
1607300880000|2020-12-07 00:28:00|600.42|598.42|600.56|598.56|600.56|598.56|600.42|598.42|16
1607300890000|2020-12-07 00:28:10|600.61|598.61|600.5|598.5|600.64|598.64|600.5|598.5|14
1607300900000|2020-12-07 00:28:20|600.51|598.51|600.59|598.59|600.61|598.61|600.51|598.51|16
1607300910000|2020-12-07 00:28:30|600.58|598.58|600.55|598.55|600.58|598.58|600.55|598.55|4
1607300920000|2020-12-07 00:28:40|600.54|598.54|600.47|598.47|600.54|598.54|600.45|598.45|21
1607300930000|2020-12-07 00:28:50|600.48|598.48|600.58|598.58|600.59|598.59|600.48|598.48|17
1607300940000|2020-12-07 00:29:00|600.57|598.57|600.52|598.52|600.57|598.57|600.52|598.52|16
1607300950000|2020-12-07 00:29:10|600.53|598.53|600.61|598.61|600.61|598.61|600.53|598.53|11
1607300960000|2020-12-07 00:29:20|600.62|598.62|600.56|598.56|600.62|598.62|600.56|598.56|10
1607300970000|2020-12-07 00:29:30|600.58|598.58|600.52|598.52|600.58|598.58|600.5|598.5|12
1607300980000|2020-12-07 00:29:40|600.53|598.53|600.59|598.59|600.6|598.6|600.53|598.53|13
1607300990000|2020-12-07 00:29:50|600.6|598.6|600.61|598.61|600.63|598.63|600.59|598.59|12
1607301000000|2020-12-07 00:30:00|600.6|598.6|600.61|598.61|600.65|598.65|600.6|598.6|16
1607301010000|2020-12-07 00:30:10|600.62|598.62|600.57|598.57|600.62|598.62|600.54|598.54|11
1607301020000|2020-12-07 00:30:20|600.58|598.58|600.65|598.65|600.7|598.7|600.58|598.58|25
1607301030000|2020-12-07 00:30:30|600.66|598.66|600.62|598.62|600.71|598.71|600.62|598.62|24
1607301040000|2020-12-07 00:30:40|600.63|598.63|600.64|598.64|600.65|598.65|600.63|598.63|6
1607301050000|2020-12-07 00:30:50|600.65|598.65|600.68|598.68|600.7|598.7|600.62|598.62|14
1607301060000|2020-12-07 00:31:00|600.67|598.67|600.58|598.58|600.68|598.68|600.58|598.58|14
1607301070000|2020-12-07 00:31:10|600.59|598.59|600.59|598.59|600.61|598.61|600.57|598.57|12
1607301080000|2020-12-07 00:31:20|600.58|598.58|600.63|598.63|600.65|598.65|600.58|598.58|15
1607301090000|2020-12-07 00:31:30|600.59|598.59|600.43|598.43|600.59|598.59|600.43|598.43|17
1607301100000|2020-12-07 00:31:40|600.44|598.44|600.3|598.3|600.47|598.47|600.29|598.29|14
1607301110000|2020-12-07 00:31:50|600.31|598.31|600.35|598.35|600.35|598.35|600.3|598.3|16
1607301120000|2020-12-07 00:32:00|600.34|598.34|600.25|598.25|600.34|598.34|600.24|598.24|16
1607301130000|2020-12-07 00:32:10|600.24|598.24|600.26|598.26|600.28|598.28|600.24|598.24|15
1607301140000|2020-12-07 00:32:20|600.25|598.25|600.21|598.21|600.27|598.27|600.2|598.2|19
1607301150000|2020-12-07 00:32:30|600.22|598.22|600.18|598.18|600.22|598.22|600.17|598.17|9
1607301160000|2020-12-07 00:32:40|600.17|598.17|599.98|597.98|600.17|598.17|599.97|597.97|17
1607301170000|2020-12-07 00:32:50|599.97|597.97|599.96|597.96|600.01|598.01|599.95|597.95|16
1607301180000|2020-12-07 00:33:00|599.94|597.94|599.96|597.96|600.02|598.02|599.92|597.92|27
1607301190000|2020-12-07 00:33:10|599.97|597.97|599.97|597.97|599.98|597.98|599.95|597.95|23
1607301200000|2020-12-07 00:33:20|599.96|597.96|600.02|598.02|600.02|598.02|599.91|597.91|21
1607301210000|2020-12-07 00:33:30|600.04|598.04|600.1|598.1|600.1|598.1|600.02|598.02|18
1607301220000|2020-12-07 00:33:40|600.11|598.11|600.2|598.2|600.21|598.21|600.11|598.11|18
1607301230000|2020-12-07 00:33:50|600.19|598.19|600.11|598.11|600.26|598.26|600.08|598.08|25
1607301240000|2020-12-07 00:34:00|600.12|598.12|600.07|598.07|600.14|598.14|600.07|598.07|13
1607301250000|2020-12-07 00:34:10|600.08|598.08|600.33|598.33|600.33|598.33|600.07|598.07|25
1607301260000|2020-12-07 00:34:20|600.32|598.32|600.1|598.1|600.34|598.34|600.09|598.09|29
1607301270000|2020-12-07 00:34:30|600.09|598.09|600.12|598.12|600.15|598.15|600.08|598.08|13
1607301280000|2020-12-07 00:34:40|600.13|598.13|600.15|598.15|600.17|598.17|600.11|598.11|17
1607301290000|2020-12-07 00:34:50|600.14|598.14|599.98|597.98|600.14|598.14|599.98|597.98|11
1607301300000|2020-12-07 00:35:00|599.93|597.93|599.79|597.79|599.98|597.98|599.76|597.76|18
1607301310000|2020-12-07 00:35:10|599.8|597.8|599.7|597.7|599.85|597.85|599.7|597.7|22
1607301320000|2020-12-07 00:35:20|599.71|597.71|599.6|597.6|599.72|597.72|599.6|597.6|7
1607301330000|2020-12-07 00:35:30|599.61|597.61|599.7|597.7|599.72|597.72|599.61|597.61|15
1607301340000|2020-12-07 00:35:40|599.69|597.69|599.85|597.85|599.88|597.88|599.65|597.65|30
1607301350000|2020-12-07 00:35:50|599.86|597.86|599.92|597.92|599.93|597.93|599.85|597.85|21
1607301360000|2020-12-07 00:36:00|599.96|597.96|599.93|597.93|600.05|598.05|599.93|597.93|21
1607301370000|2020-12-07 00:36:10|599.95|597.95|599.96|597.96|599.99|597.99|599.92|597.92|23
1607301380000|2020-12-07 00:36:20|599.98|597.98|600|598|600.02|598.02|599.94|597.94|17
1607301390000|2020-12-07 00:36:30|600.03|598.03|600.17|598.17|600.23|598.23|600.03|598.03|10
1607301400000|2020-12-07 00:36:40|600.19|598.19|600.25|598.25|600.25|598.25|600.14|598.14|26
1607301410000|2020-12-07 00:36:50|600.27|598.27|600.34|598.34|600.5|598.5|600.27|598.27|26
1607301420000|2020-12-07 00:37:00|600.28|598.28|600.42|598.42|600.43|598.43|600.28|598.28|24
1607301430000|2020-12-07 00:37:10|600.43|598.43|600.61|598.61|600.61|598.61|600.42|598.42|12
1607301440000|2020-12-07 00:37:20|600.58|598.58|600.59|598.59|600.61|598.61|600.58|598.58|10
1607301450000|2020-12-07 00:37:30|600.61|598.61|600.61|598.61|600.62|598.62|600.58|598.58|12
1607301460000|2020-12-07 00:37:40|600.62|598.62|600.63|598.63|600.68|598.68|600.61|598.61|12
1607301470000|2020-12-07 00:37:50|600.62|598.62|600.58|598.58|600.63|598.63|600.49|598.49|17
1607301480000|2020-12-07 00:38:00|600.63|598.63|600.51|598.51|600.63|598.63|600.5|598.5|16
1607301490000|2020-12-07 00:38:10|600.48|598.48|600.51|598.51|600.54|598.54|600.48|598.48|9
1607301500000|2020-12-07 00:38:20|600.52|598.52|600.5|598.5|600.52|598.52|600.48|598.48|11
1607301510000|2020-12-07 00:38:30|600.52|598.52|600.54|598.54|600.54|598.54|600.47|598.47|12
1607301520000|2020-12-07 00:38:40|600.55|598.55|600.57|598.57|600.58|598.58|600.55|598.55|3
1607301530000|2020-12-07 00:38:50|600.55|598.55|600.54|598.54|600.6|598.6|600.54|598.54|17
1607301540000|2020-12-07 00:39:00|600.56|598.56|600.68|598.68|600.68|598.68|600.54|598.54|14
1607301550000|2020-12-07 00:39:10|600.66|598.66|600.59|598.59|600.7|598.7|600.59|598.59|14
1607301560000|2020-12-07 00:39:20|600.61|598.61|600.82|598.82|600.82|598.82|600.59|598.59|16
1607301570000|2020-12-07 00:39:30|600.79|598.79|600.75|598.75|600.84|598.84|600.73|598.73|20
1607301580000|2020-12-07 00:39:40|600.74|598.74|600.73|598.73|600.77|598.77|600.7|598.7|25
1607301590000|2020-12-07 00:39:50|600.74|598.74|600.81|598.81|600.81|598.81|600.72|598.72|14
1607301600000|2020-12-07 00:40:00|600.8|598.8|600.76|598.76|600.83|598.83|600.75|598.75|11
1607301610000|2020-12-07 00:40:10|600.8|598.8|600.76|598.76|600.8|598.8|600.76|598.76|2
1607301620000|2020-12-07 00:40:20|600.77|598.77|600.65|598.65|600.78|598.78|600.65|598.65|9
1607301630000|2020-12-07 00:40:30|600.66|598.66|600.48|598.48|600.66|598.66|600.48|598.48|16
1607301640000|2020-12-07 00:40:40|600.39|598.39|600.3|598.3|600.4|598.4|600.3|598.3|21
1607301650000|2020-12-07 00:40:50|600.31|598.31|600.05|598.05|600.33|598.33|600.05|598.05|17
1607301660000|2020-12-07 00:41:00|600.04|598.04|599.95|597.95|600.06|598.06|599.9|597.9|18
1607301670000|2020-12-07 00:41:10|599.98|597.98|600|598|600.14|598.14|599.98|597.98|22
1607301680000|2020-12-07 00:41:20|600.01|598.01|600.1|598.1|600.12|598.12|600|598|19
1607301690000|2020-12-07 00:41:30|600.09|598.09|599.88|597.88|600.09|598.09|599.85|597.85|16
1607301700000|2020-12-07 00:41:40|599.86|597.86|600.04|598.04|600.06|598.06|599.85|597.85|23
1607301710000|2020-12-07 00:41:50|600.08|598.08|600.07|598.07|600.1|598.1|600.05|598.05|17
1607301720000|2020-12-07 00:42:00|600.06|598.06|599.92|597.92|600.06|598.06|599.91|597.91|16
1607301730000|2020-12-07 00:42:10|599.93|597.93|599.94|597.94|599.96|597.96|599.91|597.91|9
1607301740000|2020-12-07 00:42:20|599.96|597.96|599.99|597.99|599.99|597.99|599.94|597.94|9
1607301750000|2020-12-07 00:42:30|600.01|598.01|600.02|598.02|600.08|598.08|600|598|19
1607301760000|2020-12-07 00:42:40|600.03|598.03|600.03|598.03|600.05|598.05|600|598|15
1607301770000|2020-12-07 00:42:50|600.02|598.02|600.01|598.01|600.03|598.03|599.99|597.99|12
1607301780000|2020-12-07 00:43:00|600.02|598.02|599.98|597.98|600.02|598.02|599.98|597.98|5
1607301790000|2020-12-07 00:43:10|599.99|597.99|599.83|597.83|600|598|599.82|597.82|19
1607301800000|2020-12-07 00:43:20|599.81|597.81|599.52|597.52|599.81|597.81|599.51|597.51|21
1607301810000|2020-12-07 00:43:30|599.53|597.53|599.54|597.54|599.59|597.59|599.5|597.5|20
1607301820000|2020-12-07 00:43:40|599.53|597.53|599.64|597.64|599.64|597.64|599.53|597.53|16
1607301830000|2020-12-07 00:43:50|599.63|597.63|599.85|597.85|599.85|597.85|599.56|597.56|21
1607301840000|2020-12-07 00:44:00|599.86|597.86|599.81|597.81|599.89|597.89|599.72|597.72|23
1607301850000|2020-12-07 00:44:10|599.82|597.82|599.78|597.78|599.82|597.82|599.74|597.74|26
1607301860000|2020-12-07 00:44:20|599.77|597.77|599.77|597.77|599.78|597.78|599.76|597.76|11
1607301870000|2020-12-07 00:44:30|599.76|597.76|599.7|597.7|599.76|597.76|599.68|597.68|20
1607301880000|2020-12-07 00:44:40|599.71|597.71|599.8|597.8|599.82|597.82|599.7|597.7|24
1607301890000|2020-12-07 00:44:50|599.84|597.84|599.82|597.82|599.84|597.84|599.75|597.75|17
1607301900000|2020-12-07 00:45:00|599.79|597.79|599.72|597.72|599.8|597.8|599.7|597.7|19
1607301910000|2020-12-07 00:45:10|599.7|597.7|599.71|597.71|599.77|597.77|599.7|597.7|24
1607301920000|2020-12-07 00:45:20|599.67|597.67|599.58|597.58|599.68|597.68|599.54|597.54|27
1607301930000|2020-12-07 00:45:30|599.56|597.56|599.55|597.55|599.59|597.59|599.55|597.55|12
1607301940000|2020-12-07 00:45:40|599.54|597.54|599.42|597.42|599.55|597.55|599.42|597.42|11
1607301950000|2020-12-07 00:45:50|599.48|597.48|599.4|597.4|599.53|597.53|599.34|597.34|21
1607301960000|2020-12-07 00:46:00|599.37|597.37|599.31|597.31|599.41|597.41|599.27|597.27|23
1607301970000|2020-12-07 00:46:10|599.29|597.29|598.9|596.9|599.3|597.3|598.9|596.9|23
1607301980000|2020-12-07 00:46:20|598.82|596.82|598.51|596.51|598.83|596.83|598.51|596.51|23
1607301990000|2020-12-07 00:46:30|598.52|596.52|598.7|596.7|598.7|596.7|598.49|596.49|20
1607302000000|2020-12-07 00:46:40|598.72|596.72|599.27|597.27|599.29|597.29|598.72|596.72|33
1607302010000|2020-12-07 00:46:50|599.28|597.28|599.29|597.29|599.3|597.3|599.24|597.24|23
1607302020000|2020-12-07 00:47:00|599.3|597.3|599.31|597.31|599.32|597.32|599.25|597.25|23
1607302030000|2020-12-07 00:47:10|599.29|597.29|599.11|597.11|599.3|597.3|599.09|597.09|14
1607302040000|2020-12-07 00:47:20|599.12|597.12|599.55|597.55|599.55|597.55|599.12|597.12|21
1607302050000|2020-12-07 00:47:30|599.56|597.56|599.58|597.58|599.6|597.6|599.53|597.53|22
1607302060000|2020-12-07 00:47:40|599.6|597.6|599.74|597.74|599.74|597.74|599.56|597.56|26
1607302070000|2020-12-07 00:47:50|599.73|597.73|600.08|598.08|600.15|598.15|599.73|597.73|17
1607302080000|2020-12-07 00:48:00|600.09|598.09|600.49|598.49|600.49|598.49|600.09|598.09|23
1607302090000|2020-12-07 00:48:10|600.51|598.51|600.61|598.61|600.65|598.65|600.44|598.44|14
1607302100000|2020-12-07 00:48:20|600.63|598.63|601.02|599.02|601.03|599.03|600.62|598.62|11
1607302110000|2020-12-07 00:48:30|601|599|601.08|599.08|601.08|599.08|600.97|598.97|23
1607302120000|2020-12-07 00:48:40|601.09|599.09|601.06|599.06|601.09|599.09|601.03|599.03|23
1607302130000|2020-12-07 00:48:50|601.03|599.03|600.83|598.83|601.04|599.04|600.81|598.81|22
1607302140000|2020-12-07 00:49:00|600.86|598.86|600.82|598.82|600.86|598.86|600.81|598.81|21
1607302150000|2020-12-07 00:49:10|600.83|598.83|601.02|599.02|601.03|599.03|600.82|598.82|26
1607302160000|2020-12-07 00:49:20|601.06|599.06|600.91|598.91|601.08|599.08|600.89|598.89|18
1607302170000|2020-12-07 00:49:30|600.88|598.88|600.79|598.79|600.88|598.88|600.74|598.74|21
1607302180000|2020-12-07 00:49:40|600.8|598.8|600.81|598.81|600.92|598.92|600.75|598.75|25
1607302190000|2020-12-07 00:49:50|600.82|598.82|600.65|598.65|600.83|598.83|600.65|598.65|19
1607302200000|2020-12-07 00:50:00|600.64|598.64|600.77|598.77|600.8|598.8|600.58|598.58|26
1607302210000|2020-12-07 00:50:10|600.76|598.76|600.5|598.5|600.77|598.77|600.44|598.44|22
1607302220000|2020-12-07 00:50:20|600.53|598.53|600.45|598.45|600.53|598.53|600.45|598.45|23
1607302230000|2020-12-07 00:50:30|600.46|598.46|600.43|598.43|600.47|598.47|600.41|598.41|21
1607302240000|2020-12-07 00:50:40|600.42|598.42|600.43|598.43|600.43|598.43|600.4|598.4|19
1607302250000|2020-12-07 00:50:50|600.42|598.42|600.2|598.2|600.42|598.42|600.18|598.18|17
1607302260000|2020-12-07 00:51:00|600.14|598.14|600.33|598.33|600.33|598.33|600.14|598.14|17
1607302270000|2020-12-07 00:51:10|600.28|598.28|600.26|598.26|600.31|598.31|600.26|598.26|10
1607302280000|2020-12-07 00:51:20|600.28|598.28|600.12|598.12|600.28|598.28|600.12|598.12|19
1607302290000|2020-12-07 00:51:30|600.03|598.03|600.11|598.11|600.11|598.11|599.91|597.91|23
1607302300000|2020-12-07 00:51:40|600.13|598.13|599.94|597.94|600.14|598.14|599.92|597.92|25
1607302310000|2020-12-07 00:51:50|599.93|597.93|599.85|597.85|599.94|597.94|599.7|597.7|25
1607302320000|2020-12-07 00:52:00|599.87|597.87|599.83|597.83|599.88|597.88|599.82|597.82|17
1607302330000|2020-12-07 00:52:10|599.81|597.81|600.01|598.01|600.03|598.03|599.81|597.81|22
1607302340000|2020-12-07 00:52:20|600|598|599.96|597.96|600.01|598.01|599.88|597.88|15
1607302350000|2020-12-07 00:52:30|599.95|597.95|600.15|598.15|600.17|598.17|599.95|597.95|22
1607302360000|2020-12-07 00:52:40|600.17|598.17|600.46|598.46|600.46|598.46|600.17|598.17|20
1607302370000|2020-12-07 00:52:50|600.47|598.47|600.5|598.5|600.52|598.52|600.46|598.46|9
1607302380000|2020-12-07 00:53:00|600.51|598.51|600.51|598.51|600.55|598.55|600.46|598.46|15
1607302390000|2020-12-07 00:53:10|600.49|598.49|600.51|598.51|600.53|598.53|600.46|598.46|18
1607302400000|2020-12-07 00:53:20|600.54|598.54|600.54|598.54|600.56|598.56|600.5|598.5|16
1607302410000|2020-12-07 00:53:30|600.52|598.52|600.32|598.32|600.52|598.52|600.31|598.31|14
1607302420000|2020-12-07 00:53:40|600.3|598.3|600.41|598.41|600.44|598.44|600.29|598.29|12
1607302430000|2020-12-07 00:53:50|600.4|598.4|600.38|598.38|600.4|598.4|600.38|598.38|3
1607302440000|2020-12-07 00:54:00|600.39|598.39|600.27|598.27|600.39|598.39|600.26|598.26|17
1607302450000|2020-12-07 00:54:10|600.28|598.28|600.24|598.24|600.29|598.29|600.24|598.24|14
1607302460000|2020-12-07 00:54:20|600.26|598.26|600.34|598.34|600.35|598.35|600.19|598.19|15
1607302470000|2020-12-07 00:54:30|600.35|598.35|600.44|598.44|600.45|598.45|600.34|598.34|23
1607302480000|2020-12-07 00:54:40|600.42|598.42|600.48|598.48|600.52|598.52|600.42|598.42|19
1607302490000|2020-12-07 00:54:50|600.49|598.49|600.64|598.64|600.64|598.64|600.49|598.49|14
1607302500000|2020-12-07 00:55:00|600.63|598.63|600.8|598.8|600.8|598.8|600.63|598.63|14
1607302510000|2020-12-07 00:55:10|600.77|598.77|600.69|598.69|600.77|598.77|600.69|598.69|15
1607302520000|2020-12-07 00:55:20|600.73|598.73|600.5|598.5|600.73|598.73|600.49|598.49|22
1607302530000|2020-12-07 00:55:30|600.49|598.49|600.4|598.4|600.5|598.5|600.4|598.4|12
1607302540000|2020-12-07 00:55:40|600.38|598.38|600.48|598.48|600.48|598.48|600.3|598.3|22
1607302550000|2020-12-07 00:55:50|600.45|598.45|600.46|598.46|600.5|598.5|600.43|598.43|21
1607302560000|2020-12-07 00:56:00|600.45|598.45|600.55|598.55|600.58|598.58|600.45|598.45|19
1607302570000|2020-12-07 00:56:10|600.56|598.56|600.56|598.56|600.57|598.57|600.51|598.51|4
1607302580000|2020-12-07 00:56:20|600.57|598.57|600.57|598.57|600.57|598.57|600.57|598.57|1
1607302590000|2020-12-07 00:56:30|600.56|598.56|600.46|598.46|600.56|598.56|600.44|598.44|12
1607302600000|2020-12-07 00:56:40|600.47|598.47|600.47|598.47|600.48|598.48|600.46|598.46|5
1607302610000|2020-12-07 00:56:50|600.48|598.48|600.45|598.45|600.52|598.52|600.45|598.45|19
1607302620000|2020-12-07 00:57:00|600.4|598.4|599.94|597.94|600.4|598.4|599.93|597.93|25
1607302630000|2020-12-07 00:57:10|599.95|597.95|599.97|597.97|599.97|597.97|599.93|597.93|8
1607302640000|2020-12-07 00:57:20|599.94|597.94|600.11|598.11|600.12|598.12|599.94|597.94|25
1607302650000|2020-12-07 00:57:30|600.09|598.09|599.57|597.57|600.12|598.12|599.57|597.57|25
1607302660000|2020-12-07 00:57:40|599.58|597.58|599.49|597.49|599.61|597.61|599.23|597.23|25
1607302670000|2020-12-07 00:57:50|599.5|597.5|599.22|597.22|599.55|597.55|599.22|597.22|29
1607302680000|2020-12-07 00:58:00|599.21|597.21|598.79|596.79|599.21|597.21|598.78|596.78|29
1607302690000|2020-12-07 00:58:10|598.78|596.78|599.22|597.22|599.22|597.22|598.76|596.76|21
1607302700000|2020-12-07 00:58:20|599.24|597.24|599.38|597.38|599.39|597.39|599.1|597.1|24
1607302710000|2020-12-07 00:58:30|599.39|597.39|599.06|597.06|599.41|597.41|599.06|597.06|25
1607302720000|2020-12-07 00:58:40|599.03|597.03|599.21|597.21|599.21|597.21|598.93|596.93|27
1607302730000|2020-12-07 00:58:50|599.25|597.25|599.29|597.29|599.44|597.44|599.25|597.25|23
1607302740000|2020-12-07 00:59:00|599.32|597.32|599.29|597.29|599.32|597.32|599.14|597.14|30
1607302750000|2020-12-07 00:59:10|599.3|597.3|599.4|597.4|599.4|597.4|599.26|597.26|22
1607302760000|2020-12-07 00:59:20|599.38|597.38|599.34|597.34|599.42|597.42|599.33|597.33|27
1607302770000|2020-12-07 00:59:30|599.33|597.33|599.33|597.33|599.38|597.38|599.32|597.32|15
1607302780000|2020-12-07 00:59:40|599.32|597.32|599.21|597.21|599.32|597.32|599.21|597.21|21
1607302790000|2020-12-07 00:59:50|599.22|597.22|599.19|597.19|599.24|597.24|599.19|597.19|19
1607302800000|2020-12-07 01:00:00|599.21|597.21|599.66|597.66|599.66|597.66|599.21|597.21|31
1607302810000|2020-12-07 01:00:10|599.76|597.76|599.74|597.74|599.79|597.79|599.61|597.61|23
1607302820000|2020-12-07 01:00:20|599.72|597.72|599.71|597.71|599.8|597.8|599.66|597.66|28
1607302830000|2020-12-07 01:00:30|599.77|597.77|599.76|597.76|599.84|597.84|599.75|597.75|18
1607302840000|2020-12-07 01:00:40|599.74|597.74|599.65|597.65|599.89|597.89|599.65|597.65|22
1607302850000|2020-12-07 01:00:50|599.66|597.66|599.67|597.67|599.67|597.67|599.62|597.62|20
1607302860000|2020-12-07 01:01:00|599.66|597.66|599.86|597.86|599.87|597.87|599.66|597.66|23
1607302870000|2020-12-07 01:01:10|599.85|597.85|599.86|597.86|599.87|597.87|599.8|597.8|20
1607302880000|2020-12-07 01:01:20|599.85|597.85|599.89|597.89|599.9|597.9|599.85|597.85|17
1607302890000|2020-12-07 01:01:30|599.9|597.9|599.87|597.87|599.9|597.9|599.83|597.83|13
1607302900000|2020-12-07 01:01:40|599.88|597.88|599.84|597.84|599.96|597.96|599.84|597.84|13
1607302910000|2020-12-07 01:01:50|599.85|597.85|599.65|597.65|599.87|597.87|599.65|597.65|11
1607302920000|2020-12-07 01:02:00|599.66|597.66|599.53|597.53|599.66|597.66|599.53|597.53|9
1607302930000|2020-12-07 01:02:10|599.54|597.54|599.33|597.33|599.54|597.54|599.33|597.33|8
1607302940000|2020-12-07 01:02:20|599.34|597.34|599.34|597.34|599.34|597.34|599.3|597.3|15
1607302950000|2020-12-07 01:02:30|599.33|597.33|598.91|596.91|599.33|597.33|598.9|596.9|20
1607302960000|2020-12-07 01:02:40|598.89|596.89|598.91|596.91|598.93|596.93|598.88|596.88|17
1607302970000|2020-12-07 01:02:50|598.92|596.92|599.04|597.04|599.04|597.04|598.92|596.92|17
1607302980000|2020-12-07 01:03:00|599.1|597.1|599.19|597.19|599.23|597.23|599.1|597.1|20
1607302990000|2020-12-07 01:03:10|599.17|597.17|599.19|597.19|599.29|597.29|599.13|597.13|20
1607303000000|2020-12-07 01:03:20|599.18|597.18|599.06|597.06|599.18|597.18|599.06|597.06|24
1607303010000|2020-12-07 01:03:30|599.07|597.07|599.07|597.07|599.09|597.09|598.97|596.97|27
1607303020000|2020-12-07 01:03:40|599.04|597.04|598.96|596.96|599.04|597.04|598.94|596.94|20
1607303030000|2020-12-07 01:03:50|598.9|596.9|598.81|596.81|598.9|596.9|598.75|596.75|15
1607303040000|2020-12-07 01:04:00|598.8|596.8|598.67|596.67|598.81|596.81|598.62|596.62|19
1607303050000|2020-12-07 01:04:10|598.73|596.73|598.79|596.79|598.8|596.8|598.73|596.73|23
1607303060000|2020-12-07 01:04:20|598.8|596.8|598.62|596.62|598.83|596.83|598.62|596.62|27
1607303070000|2020-12-07 01:04:30|598.69|596.69|598.55|596.55|598.74|596.74|598.52|596.52|22
1607303080000|2020-12-07 01:04:40|598.58|596.58|598.66|596.66|598.66|596.66|598.51|596.51|25
1607303090000|2020-12-07 01:04:50|598.72|596.72|598.65|596.65|598.83|596.83|598.65|596.65|25
1607303100000|2020-12-07 01:05:00|598.62|596.62|599.45|597.45|599.47|597.47|598.62|596.62|34
1607303110000|2020-12-07 01:05:10|599.51|597.51|599.73|597.73|599.77|597.77|599.51|597.51|16
1607303120000|2020-12-07 01:05:20|599.74|597.74|599.04|597.04|599.74|597.74|599.04|597.04|33
1607303130000|2020-12-07 01:05:30|599.03|597.03|598.84|596.84|599.05|597.05|598.78|596.78|30
1607303140000|2020-12-07 01:05:40|598.83|596.83|599.1|597.1|599.11|597.11|598.76|596.76|26
1607303150000|2020-12-07 01:05:50|599.08|597.08|599.13|597.13|599.16|597.16|599.07|597.07|23
1607303160000|2020-12-07 01:06:00|599.12|597.12|599.01|597.01|599.29|597.29|598.93|596.93|30
1607303170000|2020-12-07 01:06:10|599|597|598.96|596.96|599.04|597.04|598.96|596.96|17
1607303180000|2020-12-07 01:06:20|598.98|596.98|599.01|597.01|599.05|597.05|598.89|596.89|21
1607303190000|2020-12-07 01:06:30|599|597|598.96|596.96|599.04|597.04|598.9|596.9|23
1607303200000|2020-12-07 01:06:40|598.98|596.98|599.07|597.07|599.11|597.11|598.98|596.98|27
1607303210000|2020-12-07 01:06:50|599.12|597.12|599.03|597.03|599.16|597.16|599|597|27
1607303220000|2020-12-07 01:07:00|599.02|597.02|599.07|597.07|599.12|597.12|599.02|597.02|22
1607303230000|2020-12-07 01:07:10|599.03|597.03|599|597|599.03|597.03|598.91|596.91|22
1607303240000|2020-12-07 01:07:20|598.99|596.99|598.98|596.98|599.1|597.1|598.91|596.91|24
1607303250000|2020-12-07 01:07:30|598.97|596.97|599.03|597.03|599.06|597.06|598.94|596.94|13
1607303260000|2020-12-07 01:07:40|599.04|597.04|599.07|597.07|599.08|597.08|599.01|597.01|22
1607303270000|2020-12-07 01:07:50|599.06|597.06|598.99|596.99|599.06|597.06|598.94|596.94|14
1607303280000|2020-12-07 01:08:00|599.02|597.02|599.08|597.08|599.09|597.09|599.02|597.02|13
1607303290000|2020-12-07 01:08:10|599.07|597.07|599.03|597.03|599.14|597.14|599.03|597.03|14
1607303300000|2020-12-07 01:08:20|599.02|597.02|599.06|597.06|599.07|597.07|599.01|597.01|18
1607303310000|2020-12-07 01:08:30|599.07|597.07|599.11|597.11|599.11|597.11|599.03|597.03|6
1607303320000|2020-12-07 01:08:40|599.04|597.04|599.08|597.08|599.08|597.08|599.04|597.04|9
1607303330000|2020-12-07 01:08:50|599.07|597.07|599.15|597.15|599.19|597.19|599.07|597.07|13
1607303340000|2020-12-07 01:09:00|599.2|597.2|599.22|597.22|599.24|597.24|599.13|597.13|12
1607303350000|2020-12-07 01:09:10|599.23|597.23|599.31|597.31|599.39|597.39|599.23|597.23|23
1607303360000|2020-12-07 01:09:20|599.29|597.29|599.49|597.49|599.49|597.49|599.27|597.27|22
1607303370000|2020-12-07 01:09:30|599.48|597.48|599.3|597.3|599.5|597.5|599.3|597.3|25
1607303380000|2020-12-07 01:09:40|599.23|597.23|599.24|597.24|599.26|597.26|599.2|597.2|14
1607303390000|2020-12-07 01:09:50|599.23|597.23|599.24|597.24|599.25|597.25|599.21|597.21|14
1607303400000|2020-12-07 01:10:00|599.25|597.25|599.28|597.28|599.28|597.28|599.22|597.22|9
1607303410000|2020-12-07 01:10:10|599.22|597.22|599.18|597.18|599.27|597.27|599.16|597.16|10
1607303420000|2020-12-07 01:10:20|599.17|597.17|599.21|597.21|599.22|597.22|599.17|597.17|14
1607303430000|2020-12-07 01:10:30|599.19|597.19|599.25|597.25|599.26|597.26|599.16|597.16|18
1607303440000|2020-12-07 01:10:40|599.26|597.26|599.27|597.27|599.34|597.34|599.26|597.26|4
1607303450000|2020-12-07 01:10:50|599.25|597.25|599.33|597.33|599.45|597.45|599.25|597.25|19
1607303460000|2020-12-07 01:11:00|599.35|597.35|599.45|597.45|599.45|597.45|599.34|597.34|15
1607303470000|2020-12-07 01:11:10|599.47|597.47|599.64|597.64|599.66|597.66|599.44|597.44|21
1607303480000|2020-12-07 01:11:20|599.62|597.62|599.27|597.27|599.65|597.65|599.27|597.27|28
1607303490000|2020-12-07 01:11:30|599.28|597.28|599.37|597.37|599.42|597.42|599.28|597.28|24
1607303500000|2020-12-07 01:11:40|599.34|597.34|599.42|597.42|599.47|597.47|599.34|597.34|9
1607303510000|2020-12-07 01:11:50|599.35|597.35|599.26|597.26|599.35|597.35|599.25|597.25|11
1607303520000|2020-12-07 01:12:00|599.25|597.25|599.2|597.2|599.25|597.25|599.17|597.17|10
1607303530000|2020-12-07 01:12:10|599.19|597.19|599.25|597.25|599.29|597.29|599.14|597.14|16
1607303540000|2020-12-07 01:12:20|599.24|597.24|599.18|597.18|599.25|597.25|599.18|597.18|16
1607303550000|2020-12-07 01:12:30|599.17|597.17|599.2|597.2|599.28|597.28|599.16|597.16|17
1607303560000|2020-12-07 01:12:40|599.22|597.22|599.25|597.25|599.25|597.25|599.22|597.22|10
1607303570000|2020-12-07 01:12:50|599.26|597.26|599.25|597.25|599.3|597.3|599.24|597.24|13
1607303580000|2020-12-07 01:13:00|599.23|597.23|599.19|597.19|599.24|597.24|599.19|597.19|14
1607303590000|2020-12-07 01:13:10|599.18|597.18|599.21|597.21|599.23|597.23|599.17|597.17|14
1607303600000|2020-12-07 01:13:20|599.22|597.22|599.17|597.17|599.23|597.23|599.15|597.15|16
1607303610000|2020-12-07 01:13:30|599.19|597.19|599.37|597.37|599.4|597.4|599.19|597.19|18
1607303620000|2020-12-07 01:13:40|599.38|597.38|599.37|597.37|599.42|597.42|599.37|597.37|20
1607303630000|2020-12-07 01:13:50|599.39|597.39|599.39|597.39|599.39|597.39|599.39|597.39|1
1607303640000|2020-12-07 01:14:00|599.41|597.41|599.45|597.45|599.46|597.46|599.41|597.41|19
1607303650000|2020-12-07 01:14:10|599.44|597.44|599.44|597.44|599.48|597.48|599.44|597.44|11
1607303660000|2020-12-07 01:14:20|599.43|597.43|599.29|597.29|599.43|597.43|599.27|597.27|18
1607303670000|2020-12-07 01:14:30|599.31|597.31|599.14|597.14|599.31|597.31|599.14|597.14|14
1607303680000|2020-12-07 01:14:40|599.13|597.13|599.19|597.19|599.2|597.2|599.13|597.13|18
1607303690000|2020-12-07 01:14:50|599.14|597.14|599.12|597.12|599.14|597.14|599.09|597.09|16
1607303700000|2020-12-07 01:15:00|599.14|597.14|599.13|597.13|599.14|597.14|599.1|597.1|12
1607303710000|2020-12-07 01:15:10|599.14|597.14|599.14|597.14|599.14|597.14|599.14|597.14|1
1607303720000|2020-12-07 01:15:20|599.12|597.12|599.14|597.14|599.15|597.15|599.12|597.12|7
1607303730000|2020-12-07 01:15:30|599.12|597.12|599.13|597.13|599.14|597.14|599.11|597.11|8
1607303740000|2020-12-07 01:15:40|599.11|597.11|599.08|597.08|599.11|597.11|599.07|597.07|14
1607303750000|2020-12-07 01:15:50|599.09|597.09|599.29|597.29|599.31|597.31|599.09|597.09|15
1607303760000|2020-12-07 01:16:00|599.27|597.27|599.32|597.32|599.33|597.33|599.26|597.26|16
1607303770000|2020-12-07 01:16:10|599.33|597.33|599.32|597.32|599.33|597.33|599.31|597.31|9
1607303780000|2020-12-07 01:16:20|599.33|597.33|599.27|597.27|599.35|597.35|599.24|597.24|25
1607303790000|2020-12-07 01:16:30|599.26|597.26|599.29|597.29|599.31|597.31|599.23|597.23|21
1607303800000|2020-12-07 01:16:40|599.31|597.31|599.34|597.34|599.34|597.34|599.27|597.27|13
1607303810000|2020-12-07 01:16:50|599.35|597.35|599.34|597.34|599.35|597.35|599.3|597.3|6
1607303820000|2020-12-07 01:17:00|599.33|597.33|599.23|597.23|599.33|597.33|599.21|597.21|18
1607303830000|2020-12-07 01:17:10|599.24|597.24|599.24|597.24|599.24|597.24|599.22|597.22|12
1607303840000|2020-12-07 01:17:20|599.23|597.23|599.32|597.32|599.33|597.33|599.22|597.22|17
1607303850000|2020-12-07 01:17:30|599.33|597.33|599.32|597.32|599.36|597.36|599.32|597.32|14
1607303860000|2020-12-07 01:17:40|599.35|597.35|599.36|597.36|599.36|597.36|599.32|597.32|11
1607303870000|2020-12-07 01:17:50|599.35|597.35|599.31|597.31|599.36|597.36|599.3|597.3|6
1607303880000|2020-12-07 01:18:00|599.33|597.33|599.45|597.45|599.45|597.45|599.33|597.33|13
1607303890000|2020-12-07 01:18:10|599.46|597.46|599.43|597.43|599.46|597.46|599.43|597.43|8
1607303900000|2020-12-07 01:18:20|599.42|597.42|599.4|597.4|599.43|597.43|599.4|597.4|5
1607303910000|2020-12-07 01:18:30|599.38|597.38|599.31|597.31|599.39|597.39|599.31|597.31|18
1607303920000|2020-12-07 01:18:40|599.29|597.29|599.27|597.27|599.29|597.29|599.27|597.27|5
1607303930000|2020-12-07 01:18:50|599.29|597.29|599.16|597.16|599.37|597.37|599.15|597.15|24
1607303940000|2020-12-07 01:19:00|599.15|597.15|599.17|597.17|599.18|597.18|599.15|597.15|17
1607303950000|2020-12-07 01:19:10|599.16|597.16|599.15|597.15|599.19|597.19|599.14|597.14|18
1607303960000|2020-12-07 01:19:20|599.16|597.16|599.23|597.23|599.26|597.26|599.15|597.15|16
1607303970000|2020-12-07 01:19:30|599.24|597.24|599.61|597.61|599.61|597.61|599.22|597.22|14
1607303980000|2020-12-07 01:19:40|599.62|597.62|599.73|597.73|599.78|597.78|599.62|597.62|11
1607303990000|2020-12-07 01:19:50|599.75|597.75|599.86|597.86|599.9|597.9|599.75|597.75|21
1607304000000|2020-12-07 01:20:00|599.85|597.85|599.77|597.77|599.89|597.89|599.77|597.77|22
1607304010000|2020-12-07 01:20:10|599.78|597.78|600.02|598.02|600.03|598.03|599.78|597.78|22
1607304020000|2020-12-07 01:20:20|600.03|598.03|599.84|597.84|600.04|598.04|599.81|597.81|25
1607304030000|2020-12-07 01:20:30|599.83|597.83|599.73|597.73|599.83|597.83|599.65|597.65|16
1607304040000|2020-12-07 01:20:40|599.72|597.72|599.5|597.5|599.73|597.73|599.48|597.48|21
1607304050000|2020-12-07 01:20:50|599.49|597.49|599.29|597.29|599.5|597.5|599.29|597.29|14
1607304060000|2020-12-07 01:21:00|599.3|597.3|598.76|596.76|599.33|597.33|598.76|596.76|22
1607304070000|2020-12-07 01:21:10|598.75|596.75|599.01|597.01|599.03|597.03|598.75|596.75|28
1607304080000|2020-12-07 01:21:20|599.02|597.02|599.04|597.04|599.1|597.1|599.02|597.02|15
1607304090000|2020-12-07 01:21:30|599.03|597.03|599|597|599.08|597.08|598.94|596.94|21
1607304100000|2020-12-07 01:21:40|598.97|596.97|598.82|596.82|598.97|596.97|598.77|596.77|21
1607304110000|2020-12-07 01:21:50|598.84|596.84|598.84|596.84|598.95|596.95|598.82|596.82|27
1607304120000|2020-12-07 01:22:00|598.85|596.85|598.67|596.67|598.87|596.87|598.67|596.67|24
1607304130000|2020-12-07 01:22:10|598.66|596.66|598.71|596.71|598.8|596.8|598.62|596.62|26
1607304140000|2020-12-07 01:22:20|598.7|596.7|598.63|596.63|598.71|596.71|598.63|596.63|17
1607304150000|2020-12-07 01:22:30|598.62|596.62|598.56|596.56|598.62|596.62|598.56|596.56|13
1607304160000|2020-12-07 01:22:40|598.58|596.58|598.46|596.46|598.63|596.63|598.46|596.46|23
1607304170000|2020-12-07 01:22:50|598.45|596.45|598.45|596.45|598.48|596.48|598.41|596.41|19
1607304180000|2020-12-07 01:23:00|598.42|596.42|598.28|596.28|598.46|596.46|598.23|596.23|27
1607304190000|2020-12-07 01:23:10|598.3|596.3|598.06|596.06|598.31|596.31|598.02|596.02|22
1607304200000|2020-12-07 01:23:20|598.05|596.05|597.93|595.93|598.07|596.07|597.93|595.93|9
1607304210000|2020-12-07 01:23:30|597.94|595.94|597.92|595.92|597.98|595.98|597.92|595.92|9
1607304220000|2020-12-07 01:23:40|597.89|595.89|597.67|595.67|597.89|595.89|597.67|595.67|20
1607304230000|2020-12-07 01:23:50|597.64|595.64|595.18|593.18|597.64|595.64|594.39|592.39|39
1607304240000|2020-12-07 01:24:00|595.23|593.23|596.07|594.07|596.07|594.07|595.23|593.23|38
1607304250000|2020-12-07 01:24:10|596.04|594.04|595.88|593.88|596.05|594.05|595.81|593.81|37
1607304260000|2020-12-07 01:24:20|595.9|593.9|595.84|593.84|596.17|594.17|595.82|593.82|33
1607304270000|2020-12-07 01:24:30|595.88|593.88|595.66|593.66|595.92|593.92|595.57|593.57|37
1607304280000|2020-12-07 01:24:40|595.67|593.67|595.75|593.75|595.89|593.89|595.5|593.5|27
1607304290000|2020-12-07 01:24:50|595.76|593.76|595.75|593.75|595.81|593.81|595.63|593.63|27
1607304300000|2020-12-07 01:25:00|595.76|593.76|595.88|593.88|596.06|594.06|595.75|593.75|26
1607304310000|2020-12-07 01:25:10|595.87|593.87|595.41|593.41|595.87|593.87|595.36|593.36|33
1607304320000|2020-12-07 01:25:20|595.44|593.44|595.44|593.44|595.68|593.68|595.4|593.4|31
1607304330000|2020-12-07 01:25:30|595.45|593.45|595.28|593.28|595.45|593.45|595.27|593.27|18
1607304340000|2020-12-07 01:25:40|595.27|593.27|595.31|593.31|595.49|593.49|595.27|593.27|25
1607304350000|2020-12-07 01:25:50|595.3|593.3|595.19|593.19|595.3|593.3|595.17|593.17|22
1607304360000|2020-12-07 01:26:00|595.18|593.18|595.2|593.2|595.21|593.21|595.16|593.16|12
1607304370000|2020-12-07 01:26:10|595.19|593.19|595.19|593.19|595.2|593.2|595.16|593.16|21
1607304380000|2020-12-07 01:26:20|595.18|593.18|595.29|593.29|595.3|593.3|595.16|593.16|17
1607304390000|2020-12-07 01:26:30|595.32|593.32|595.57|593.57|595.57|593.57|595.32|593.32|17
1607304400000|2020-12-07 01:26:40|595.52|593.52|595.43|593.43|595.54|593.54|595.43|593.43|21
1607304410000|2020-12-07 01:26:50|595.46|593.46|595.43|593.43|595.5|593.5|595.34|593.34|24
1607304420000|2020-12-07 01:27:00|595.42|593.42|595.43|593.43|595.47|593.47|595.35|593.35|21
1607304430000|2020-12-07 01:27:10|595.44|593.44|595.33|593.33|595.44|593.44|595.33|593.33|26
1607304440000|2020-12-07 01:27:20|595.32|593.32|595.33|593.33|595.35|593.35|595.18|593.18|24
1607304450000|2020-12-07 01:27:30|595.3|593.3|595.31|593.31|595.31|593.31|595.25|593.25|19
1607304460000|2020-12-07 01:27:40|595.29|593.29|595.2|593.2|595.3|593.3|595.19|593.19|18
1607304470000|2020-12-07 01:27:50|595.21|593.21|595.38|593.38|595.46|593.46|595.21|593.21|21
1607304480000|2020-12-07 01:28:00|595.4|593.4|595.3|593.3|595.57|593.57|595.29|593.29|26
1607304490000|2020-12-07 01:28:10|595.33|593.33|595.18|593.18|595.37|593.37|595.18|593.18|21
1607304500000|2020-12-07 01:28:20|595.19|593.19|595.2|593.2|595.24|593.24|595.16|593.16|26
1607304510000|2020-12-07 01:28:30|595.18|593.18|594.83|592.83|595.2|593.2|594.83|592.83|21
1607304520000|2020-12-07 01:28:40|594.78|592.78|594.72|592.72|594.88|592.88|594.72|592.72|11
1607304530000|2020-12-07 01:28:50|594.73|592.73|594.77|592.77|594.77|592.77|594.72|592.72|13
1607304540000|2020-12-07 01:29:00|594.8|592.8|594.9|592.9|594.99|592.99|594.76|592.76|19
1607304550000|2020-12-07 01:29:10|594.91|592.91|594.9|592.9|594.99|592.99|594.9|592.9|14
1607304560000|2020-12-07 01:29:20|594.85|592.85|594.97|592.97|595.03|593.03|594.85|592.85|20
1607304570000|2020-12-07 01:29:30|594.98|592.98|595.17|593.17|595.17|593.17|594.98|592.98|16
1607304580000|2020-12-07 01:29:40|595.18|593.18|595.31|593.31|595.32|593.32|595.15|593.15|21
1607304590000|2020-12-07 01:29:50|595.32|593.32|595.38|593.38|595.39|593.39|595.31|593.31|8
1607304600000|2020-12-07 01:30:00|595.39|593.39|595.56|593.56|595.57|593.57|595.39|593.39|17
1607304610000|2020-12-07 01:30:10|595.55|593.55|595.42|593.42|595.55|593.55|595.37|593.37|14
1607304620000|2020-12-07 01:30:20|595.43|593.43|595.61|593.61|595.61|593.61|595.42|593.42|23
1607304630000|2020-12-07 01:30:30|595.6|593.6|595.62|593.62|595.62|593.62|595.54|593.54|10
1607304640000|2020-12-07 01:30:40|595.63|593.63|595.16|593.16|595.68|593.68|595.15|593.15|23
1607304650000|2020-12-07 01:30:50|595.12|593.12|594.97|592.97|595.12|593.12|594.97|592.97|17
1607304660000|2020-12-07 01:31:00|594.94|592.94|595|593|595|593|594.94|592.94|9
1607304670000|2020-12-07 01:31:10|594.99|592.99|594.99|592.99|594.99|592.99|594.98|592.98|3
1607304680000|2020-12-07 01:31:20|594.98|592.98|595|593|595.02|593.02|594.98|592.98|11
1607304690000|2020-12-07 01:31:30|595.02|593.02|594.8|592.8|595.02|593.02|594.79|592.79|21
1607304700000|2020-12-07 01:31:40|594.79|592.79|594.8|592.8|594.83|592.83|594.79|592.79|9
1607304710000|2020-12-07 01:31:50|594.79|592.79|594.78|592.78|594.81|592.81|594.77|592.77|13
1607304720000|2020-12-07 01:32:00|594.79|592.79|594.93|592.93|594.93|592.93|594.75|592.75|26
1607304730000|2020-12-07 01:32:10|594.91|592.91|594.94|592.94|594.95|592.95|594.89|592.89|19
1607304740000|2020-12-07 01:32:20|594.89|592.89|594.81|592.81|594.89|592.89|594.77|592.77|15
1607304750000|2020-12-07 01:32:30|594.82|592.82|594.54|592.54|594.82|592.82|594.52|592.52|18
1607304760000|2020-12-07 01:32:40|594.45|592.45|593.71|591.71|594.45|592.45|593.7|591.7|29
1607304770000|2020-12-07 01:32:50|593.68|591.68|593.36|591.36|593.72|591.72|593.32|591.32|28
1607304780000|2020-12-07 01:33:00|593.37|591.37|593.38|591.38|593.69|591.69|593.37|591.37|29
1607304790000|2020-12-07 01:33:10|593.36|591.36|593.15|591.15|593.37|591.37|593.14|591.14|27
1607304800000|2020-12-07 01:33:20|593.06|591.06|593.08|591.08|593.42|591.42|593.06|591.06|32
1607304810000|2020-12-07 01:33:30|593.07|591.07|593.04|591.04|593.07|591.07|592.74|590.74|30
1607304820000|2020-12-07 01:33:40|593.01|591.01|593.03|591.03|593.03|591.03|592.84|590.84|33
1607304830000|2020-12-07 01:33:50|593.02|591.02|593.28|591.28|593.28|591.28|593.02|591.02|23
1607304840000|2020-12-07 01:34:00|593.32|591.32|593.52|591.52|593.54|591.54|593.32|591.32|27
1607304850000|2020-12-07 01:34:10|593.54|591.54|593.62|591.62|593.62|591.62|593.54|591.54|13
1607304860000|2020-12-07 01:34:20|593.63|591.63|593.6|591.6|593.63|591.63|593.6|591.6|14
1607304870000|2020-12-07 01:34:30|593.59|591.59|593.53|591.53|593.62|591.62|593.48|591.48|30
1607304880000|2020-12-07 01:34:40|593.5|591.5|593.54|591.54|593.57|591.57|593.47|591.47|23
1607304890000|2020-12-07 01:34:50|593.55|591.55|593.5|591.5|593.61|591.61|593.49|591.49|22
1607304900000|2020-12-07 01:35:00|593.52|591.52|593.56|591.56|593.56|591.56|593.51|591.51|8
1607304910000|2020-12-07 01:35:10|593.54|591.54|593.64|591.64|593.66|591.66|593.52|591.52|20
1607304920000|2020-12-07 01:35:20|593.65|591.65|593.94|591.94|593.96|591.96|593.65|591.65|22
1607304930000|2020-12-07 01:35:30|593.93|591.93|593.95|591.95|594.07|592.07|593.93|591.93|19
1607304940000|2020-12-07 01:35:40|593.9|591.9|593.99|591.99|594.03|592.03|593.86|591.86|29
1607304950000|2020-12-07 01:35:50|593.98|591.98|594.1|592.1|594.12|592.12|593.98|591.98|20
1607304960000|2020-12-07 01:36:00|594.11|592.11|594.24|592.24|594.24|592.24|594.1|592.1|22
1607304970000|2020-12-07 01:36:10|594.23|592.23|594.23|592.23|594.26|592.26|594.22|592.22|14
1607304980000|2020-12-07 01:36:20|594.24|592.24|594.23|592.23|594.25|592.25|594.23|592.23|5
1607304990000|2020-12-07 01:36:30|594.24|592.24|594.17|592.17|594.26|592.26|594.17|592.17|17
1607305000000|2020-12-07 01:36:40|594.16|592.16|594.05|592.05|594.16|592.16|594.04|592.04|24
1607305010000|2020-12-07 01:36:50|594.06|592.06|594.07|592.07|594.12|592.12|594.06|592.06|27
1607305020000|2020-12-07 01:37:00|594.09|592.09|594.12|592.12|594.12|592.12|594.06|592.06|23
1607305030000|2020-12-07 01:37:10|594.13|592.13|594.38|592.38|594.4|592.4|594.1|592.1|22
1607305040000|2020-12-07 01:37:20|594.39|592.39|594.51|592.51|594.51|592.51|594.38|592.38|19
1607305050000|2020-12-07 01:37:30|594.54|592.54|594.52|592.52|594.54|592.54|594.51|592.51|16
1607305060000|2020-12-07 01:37:40|594.62|592.62|594.65|592.65|594.65|592.65|594.62|592.62|10
1607305070000|2020-12-07 01:37:50|594.62|592.62|594.59|592.59|594.65|592.65|594.54|592.54|25
1607305080000|2020-12-07 01:38:00|594.6|592.6|594.72|592.72|594.72|592.72|594.6|592.6|15
1607305090000|2020-12-07 01:38:10|594.66|592.66|594.68|592.68|594.72|592.72|594.61|592.61|17
1607305100000|2020-12-07 01:38:20|594.67|592.67|594.71|592.71|594.71|592.71|594.62|592.62|12
1607305110000|2020-12-07 01:38:30|594.69|592.69|594.77|592.77|594.77|592.77|594.69|592.69|20
1607305120000|2020-12-07 01:38:40|594.76|592.76|594.74|592.74|594.78|592.78|594.71|592.71|18
1607305130000|2020-12-07 01:38:50|594.75|592.75|594.74|592.74|594.76|592.76|594.73|592.73|10
1607305140000|2020-12-07 01:39:00|594.72|592.72|594.36|592.36|594.72|592.72|594.36|592.36|26
1607305150000|2020-12-07 01:39:10|594.37|592.37|594.3|592.3|594.37|592.37|594.28|592.28|10
1607305160000|2020-12-07 01:39:20|594.31|592.31|594.47|592.47|594.47|592.47|594.29|592.29|18
1607305170000|2020-12-07 01:39:30|594.48|592.48|594.48|592.48|594.52|592.52|594.45|592.45|14
1607305180000|2020-12-07 01:39:40|594.53|592.53|594.52|592.52|594.56|592.56|594.45|592.45|19
1607305190000|2020-12-07 01:39:50|594.53|592.53|594.49|592.49|594.56|592.56|594.47|592.47|16
1607305200000|2020-12-07 01:40:00|594.5|592.5|594.54|592.54|594.55|592.55|594.47|592.47|15
1607305210000|2020-12-07 01:40:10|594.53|592.53|594.61|592.61|594.61|592.61|594.53|592.53|21
1607305220000|2020-12-07 01:40:20|594.58|592.58|594.64|592.64|594.65|592.65|594.58|592.58|18
1607305230000|2020-12-07 01:40:30|594.65|592.65|594.77|592.77|594.81|592.81|594.64|592.64|24
1607305240000|2020-12-07 01:40:40|594.78|592.78|594.79|592.79|594.8|592.8|594.74|592.74|21
1607305250000|2020-12-07 01:40:50|594.8|592.8|594.76|592.76|594.8|592.8|594.6|592.6|22
1607305260000|2020-12-07 01:41:00|594.73|592.73|594.8|592.8|594.8|592.8|594.73|592.73|10
1607305270000|2020-12-07 01:41:10|594.82|592.82|594.83|592.83|594.83|592.83|594.78|592.78|21
1607305280000|2020-12-07 01:41:20|594.8|592.8|594.77|592.77|594.81|592.81|594.76|592.76|13
1607305290000|2020-12-07 01:41:30|594.76|592.76|594.81|592.81|594.81|592.81|594.75|592.75|8
1607305300000|2020-12-07 01:41:40|594.79|592.79|594.79|592.79|594.81|592.81|594.79|592.79|7
1607305310000|2020-12-07 01:41:50|594.78|592.78|594.77|592.77|594.8|592.8|594.77|592.77|6
1607305320000|2020-12-07 01:42:00|594.81|592.81|594.77|592.77|594.81|592.81|594.76|592.76|6
1607305330000|2020-12-07 01:42:10|594.76|592.76|594.64|592.64|594.78|592.78|594.61|592.61|21
1607305340000|2020-12-07 01:42:20|594.66|592.66|594.75|592.75|594.75|592.75|594.66|592.66|16
1607305350000|2020-12-07 01:42:30|594.74|592.74|594.74|592.74|594.75|592.75|594.71|592.71|9
1607305360000|2020-12-07 01:42:40|594.71|592.71|594.77|592.77|594.77|592.77|594.71|592.71|8
1607305370000|2020-12-07 01:42:50|594.73|592.73|594.68|592.68|594.73|592.73|594.68|592.68|8
1607305380000|2020-12-07 01:43:00|594.69|592.69|594.69|592.69|594.7|592.7|594.66|592.66|12
1607305390000|2020-12-07 01:43:10|594.7|592.7|594.71|592.71|594.76|592.76|594.66|592.66|11
1607305400000|2020-12-07 01:43:20|594.76|592.76|594.69|592.69|594.76|592.76|594.69|592.69|6
1607305410000|2020-12-07 01:43:30|594.68|592.68|594.68|592.68|594.68|592.68|594.67|592.67|5
1607305420000|2020-12-07 01:43:40|594.67|592.67|594.9|592.9|594.9|592.9|594.67|592.67|21
1607305430000|2020-12-07 01:43:50|594.89|592.89|594.91|592.91|594.93|592.93|594.89|592.89|12
1607305440000|2020-12-07 01:44:00|594.9|592.9|594.89|592.89|594.92|592.92|594.83|592.83|24
1607305450000|2020-12-07 01:44:10|594.88|592.88|594.85|592.85|594.89|592.89|594.83|592.83|13
1607305460000|2020-12-07 01:44:20|594.81|592.81|594.89|592.89|594.89|592.89|594.81|592.81|12
1607305470000|2020-12-07 01:44:30|594.88|592.88|595.04|593.04|595.05|593.05|594.88|592.88|20
1607305480000|2020-12-07 01:44:40|595.05|593.05|595.07|593.07|595.08|593.08|595.01|593.01|13
1607305490000|2020-12-07 01:44:50|595.03|593.03|595.08|593.08|595.08|593.08|595.03|593.03|10
1607305500000|2020-12-07 01:45:00|595.07|593.07|595.06|593.06|595.12|593.12|595.06|593.06|17
1607305510000|2020-12-07 01:45:10|595.07|593.07|594.92|592.92|595.07|593.07|594.92|592.92|14
1607305520000|2020-12-07 01:45:20|594.95|592.95|595|593|595.01|593.01|594.94|592.94|17
1607305530000|2020-12-07 01:45:30|594.99|592.99|594.85|592.85|595.01|593.01|594.85|592.85|18
1607305540000|2020-12-07 01:45:40|594.86|592.86|594.61|592.61|594.86|592.86|594.59|592.59|20
1607305550000|2020-12-07 01:45:50|594.6|592.6|594.57|592.57|594.61|592.61|594.57|592.57|17
1607305560000|2020-12-07 01:46:00|594.58|592.58|594.64|592.64|594.64|592.64|594.56|592.56|15
1607305570000|2020-12-07 01:46:10|594.67|592.67|594.65|592.65|594.77|592.77|594.65|592.65|28
1607305580000|2020-12-07 01:46:20|594.64|592.64|594.69|592.69|594.74|592.74|594.63|592.63|24
1607305590000|2020-12-07 01:46:30|594.68|592.68|594.67|592.67|594.71|592.71|594.64|592.64|19
1607305600000|2020-12-07 01:46:40|594.66|592.66|594.72|592.72|594.72|592.72|594.65|592.65|19
1607305610000|2020-12-07 01:46:50|594.73|592.73|594.75|592.75|594.77|592.77|594.73|592.73|10
1607305620000|2020-12-07 01:47:00|594.81|592.81|594.76|592.76|594.81|592.81|594.74|592.74|15
1607305630000|2020-12-07 01:47:10|594.73|592.73|594.54|592.54|594.73|592.73|594.54|592.54|20
1607305640000|2020-12-07 01:47:20|594.55|592.55|594.5|592.5|594.55|592.55|594.5|592.5|12
1607305650000|2020-12-07 01:47:30|594.51|592.51|594.36|592.36|594.53|592.53|594.28|592.28|20
1607305660000|2020-12-07 01:47:40|594.37|592.37|594.36|592.36|594.4|592.4|594.29|592.29|23
1607305670000|2020-12-07 01:47:50|594.37|592.37|594.17|592.17|594.37|592.37|594.17|592.17|23
1607305680000|2020-12-07 01:48:00|594.08|592.08|593.71|591.71|594.09|592.09|593.71|591.71|17
1607305690000|2020-12-07 01:48:10|593.69|591.69|593.45|591.45|593.69|591.69|593.44|591.44|12
1607305700000|2020-12-07 01:48:20|593.48|591.48|593.43|591.43|593.51|591.51|593.39|591.39|21
1607305710000|2020-12-07 01:48:30|593.48|591.48|593.44|591.44|593.5|591.5|593.34|591.34|28
1607305720000|2020-12-07 01:48:40|593.43|591.43|593.28|591.28|593.46|591.46|593.26|591.26|19
1607305730000|2020-12-07 01:48:50|593.29|591.29|593.5|591.5|593.52|591.52|593.27|591.27|19
1607305740000|2020-12-07 01:49:00|593.51|591.51|593.28|591.28|593.52|591.52|593.28|591.28|20
1607305750000|2020-12-07 01:49:10|593.26|591.26|593.22|591.22|593.26|591.26|593.22|591.22|8
1607305760000|2020-12-07 01:49:20|593.2|591.2|593.28|591.28|593.28|591.28|593.2|591.2|17
1607305770000|2020-12-07 01:49:30|593.27|591.27|593.06|591.06|593.28|591.28|593.06|591.06|22
1607305780000|2020-12-07 01:49:40|593.05|591.05|593.06|591.06|593.1|591.1|592.96|590.96|23
1607305790000|2020-12-07 01:49:50|592.99|590.99|592.98|590.98|593|591|592.89|590.89|29
1607305800000|2020-12-07 01:50:00|592.96|590.96|593.13|591.13|593.19|591.19|592.91|590.91|31
1607305810000|2020-12-07 01:50:10|593.14|591.14|593.24|591.24|593.25|591.25|593.13|591.13|19
1607305820000|2020-12-07 01:50:20|593.25|591.25|593.28|591.28|593.3|591.3|593.21|591.21|16
1607305830000|2020-12-07 01:50:30|593.3|591.3|593.38|591.38|593.45|591.45|593.3|591.3|24
1607305840000|2020-12-07 01:50:40|593.39|591.39|593.59|591.59|593.61|591.61|593.39|591.39|18
1607305850000|2020-12-07 01:50:50|593.56|591.56|593.55|591.55|593.59|591.59|593.55|591.55|13
1607305860000|2020-12-07 01:51:00|593.56|591.56|593.59|591.59|593.59|591.59|593.56|591.56|14
1607305870000|2020-12-07 01:51:10|593.6|591.6|593.86|591.86|593.86|591.86|593.6|591.6|20
1607305880000|2020-12-07 01:51:20|593.87|591.87|594.01|592.01|594.01|592.01|593.87|591.87|14
1607305890000|2020-12-07 01:51:30|594.02|592.02|593.91|591.91|594.04|592.04|593.91|591.91|16
1607305900000|2020-12-07 01:51:40|593.9|591.9|594|592|594.01|592.01|593.88|591.88|18
1607305910000|2020-12-07 01:51:50|594.01|592.01|594.01|592.01|594.04|592.04|593.99|591.99|21
1607305920000|2020-12-07 01:52:00|594.02|592.02|594.13|592.13|594.13|592.13|594.01|592.01|16
1607305930000|2020-12-07 01:52:10|594.14|592.14|594.28|592.28|594.29|592.29|594.13|592.13|17
1607305940000|2020-12-07 01:52:20|594.29|592.29|594.34|592.34|594.34|592.34|594.25|592.25|16
1607305950000|2020-12-07 01:52:30|594.32|592.32|594.33|592.33|594.35|592.35|594.31|592.31|14
1607305960000|2020-12-07 01:52:40|594.34|592.34|594.44|592.44|594.44|592.44|594.34|592.34|10
1607305970000|2020-12-07 01:52:50|594.43|592.43|594.46|592.46|594.47|592.47|594.43|592.43|11
1607305980000|2020-12-07 01:53:00|594.47|592.47|594.51|592.51|594.53|592.53|594.46|592.46|9
1607305990000|2020-12-07 01:53:10|594.49|592.49|594.54|592.54|594.54|592.54|594.49|592.49|10
1607306000000|2020-12-07 01:53:20|594.55|592.55|594.58|592.58|594.59|592.59|594.52|592.52|16
1607306010000|2020-12-07 01:53:30|594.55|592.55|594.69|592.69|594.72|592.72|594.52|592.52|23
1607306020000|2020-12-07 01:53:40|594.68|592.68|594.63|592.63|594.69|592.69|594.61|592.61|20
1607306030000|2020-12-07 01:53:50|594.62|592.62|594.51|592.51|594.62|592.62|594.51|592.51|9
1607306040000|2020-12-07 01:54:00|594.5|592.5|594.55|592.55|594.55|592.55|594.43|592.43|11
1607306050000|2020-12-07 01:54:10|594.54|592.54|594.74|592.74|594.77|592.77|594.51|592.51|26
1607306060000|2020-12-07 01:54:20|594.77|592.77|595.19|593.19|595.24|593.24|594.77|592.77|26
1607306070000|2020-12-07 01:54:30|595.2|593.2|595.41|593.41|595.42|593.42|595.16|593.16|30
1607306080000|2020-12-07 01:54:40|595.43|593.43|595.51|593.51|595.51|593.51|595.43|593.43|22
1607306090000|2020-12-07 01:54:50|595.49|593.49|595.57|593.57|595.62|593.62|595.44|593.44|30
1607306100000|2020-12-07 01:55:00|595.58|593.58|595.71|593.71|595.71|593.71|595.55|593.55|12
1607306110000|2020-12-07 01:55:10|595.68|593.68|595.57|593.57|595.71|593.71|595.5|593.5|20
1607306120000|2020-12-07 01:55:20|595.56|593.56|595.48|593.48|595.59|593.59|595.47|593.47|23
1607306130000|2020-12-07 01:55:30|595.47|593.47|595.45|593.45|595.51|593.51|595.45|593.45|23
1607306140000|2020-12-07 01:55:40|595.46|593.46|595.37|593.37|595.46|593.46|595.33|593.33|24
1607306150000|2020-12-07 01:55:50|595.38|593.38|595.13|593.13|595.38|593.38|595.13|593.13|17
1607306160000|2020-12-07 01:56:00|595.14|593.14|595.23|593.23|595.23|593.23|595.08|593.08|19
1607306170000|2020-12-07 01:56:10|595.18|593.18|595.75|593.75|595.75|593.75|595.18|593.18|26
1607306180000|2020-12-07 01:56:20|595.67|593.67|595.8|593.8|595.81|593.81|595.67|593.67|23
1607306190000|2020-12-07 01:56:30|595.76|593.76|595.75|593.75|595.77|593.77|595.72|593.72|21
1607306200000|2020-12-07 01:56:40|595.76|593.76|595.74|593.74|595.76|593.76|595.72|593.72|22
1607306210000|2020-12-07 01:56:50|595.73|593.73|595.84|593.84|595.85|593.85|595.71|593.71|21
1607306220000|2020-12-07 01:57:00|595.82|593.82|595.83|593.83|595.92|593.92|595.81|593.81|28
1607306230000|2020-12-07 01:57:10|595.87|593.87|595.83|593.83|595.88|593.88|595.81|593.81|13
1607306240000|2020-12-07 01:57:20|595.84|593.84|595.82|593.82|595.84|593.84|595.82|593.82|15
1607306250000|2020-12-07 01:57:30|595.84|593.84|595.89|593.89|595.92|593.92|595.84|593.84|15
1607306260000|2020-12-07 01:57:40|595.88|593.88|595.85|593.85|595.88|593.88|595.83|593.83|15
1607306270000|2020-12-07 01:57:50|595.84|593.84|595.83|593.83|595.84|593.84|595.78|593.78|9
1607306280000|2020-12-07 01:58:00|595.82|593.82|595.89|593.89|595.89|593.89|595.79|593.79|13
1607306290000|2020-12-07 01:58:10|595.94|593.94|595.95|593.95|595.99|593.99|595.9|593.9|14
1607306300000|2020-12-07 01:58:20|595.94|593.94|595.93|593.93|595.95|593.95|595.89|593.89|22
1607306310000|2020-12-07 01:58:30|595.95|593.95|595.94|593.94|595.96|593.96|595.93|593.93|10
1607306320000|2020-12-07 01:58:40|595.95|593.95|595.83|593.83|595.97|593.97|595.81|593.81|22
1607306330000|2020-12-07 01:58:50|595.82|593.82|595.76|593.76|595.83|593.83|595.75|593.75|17
1607306340000|2020-12-07 01:59:00|595.78|593.78|595.79|593.79|595.79|593.79|595.78|593.78|2
1607306350000|2020-12-07 01:59:10|595.78|593.78|595.83|593.83|595.84|593.84|595.78|593.78|16
1607306360000|2020-12-07 01:59:20|595.84|593.84|595.87|593.87|595.88|593.88|595.84|593.84|13
1607306370000|2020-12-07 01:59:30|595.86|593.86|595.87|593.87|595.9|593.9|595.86|593.86|9
1607306380000|2020-12-07 01:59:40|595.85|593.85|595.76|593.76|595.9|593.9|595.75|593.75|13
1607306390000|2020-12-07 01:59:50|595.74|593.74|595.74|593.74|595.85|593.85|595.74|593.74|11
1607306400000|2020-12-07 02:00:00|595.76|593.76|596.22|594.22|596.22|594.22|595.76|593.76|27
1607306410000|2020-12-07 02:00:10|596.24|594.24|596.34|594.34|596.34|594.34|596.24|594.24|15
1607306420000|2020-12-07 02:00:20|596.36|594.36|596.38|594.38|596.38|594.38|596.32|594.32|25
1607306430000|2020-12-07 02:00:30|596.37|594.37|596.4|594.4|596.41|594.41|596.37|594.37|19
1607306440000|2020-12-07 02:00:40|596.38|594.38|596.61|594.61|596.62|594.62|596.35|594.35|25
1607306450000|2020-12-07 02:00:50|596.59|594.59|596.44|594.44|596.59|594.59|596.42|594.42|21
1607306460000|2020-12-07 02:01:00|596.42|594.42|596.48|594.48|596.63|594.63|596.42|594.42|22
1607306470000|2020-12-07 02:01:10|596.56|594.56|596.34|594.34|596.56|594.56|596.34|594.34|13
1607306480000|2020-12-07 02:01:20|596.33|594.33|596.36|594.36|596.36|594.36|596.33|594.33|6
1607306490000|2020-12-07 02:01:30|596.35|594.35|596.4|594.4|596.43|594.43|596.35|594.35|10
1607306500000|2020-12-07 02:01:40|596.39|594.39|596.29|594.29|596.4|594.4|596.28|594.28|18
1607306510000|2020-12-07 02:01:50|596.28|594.28|596.23|594.23|596.3|594.3|596.22|594.22|13
1607306520000|2020-12-07 02:02:00|596.24|594.24|596.22|594.22|596.24|594.24|596.21|594.21|8
1607306530000|2020-12-07 02:02:10|596.21|594.21|596.05|594.05|596.23|594.23|596.05|594.05|19
1607306540000|2020-12-07 02:02:20|596.04|594.04|595.98|593.98|596.06|594.06|595.97|593.97|13
1607306550000|2020-12-07 02:02:30|595.99|593.99|596.02|594.02|596.03|594.03|595.99|593.99|9
1607306560000|2020-12-07 02:02:40|596.03|594.03|596.02|594.02|596.03|594.03|596.02|594.02|4
1607306570000|2020-12-07 02:02:50|596.03|594.03|596.01|594.01|596.03|594.03|596.01|594.01|5
1607306580000|2020-12-07 02:03:00|596.02|594.02|595.98|593.98|596.03|594.03|595.96|593.96|9
1607306590000|2020-12-07 02:03:10|595.99|593.99|595.99|593.99|596|594|595.97|593.97|8
1607306600000|2020-12-07 02:03:20|596|594|596|594|596|594|595.98|593.98|5
1607306610000|2020-12-07 02:03:30|596.02|594.02|595.78|593.78|596.02|594.02|595.75|593.75|23
1607306620000|2020-12-07 02:03:40|595.77|593.77|595.78|593.78|595.88|593.88|595.74|593.74|18
1607306630000|2020-12-07 02:03:50|595.76|593.76|595.72|593.72|595.84|593.84|595.72|593.72|20
1607306640000|2020-12-07 02:04:00|595.73|593.73|595.72|593.72|595.74|593.74|595.7|593.7|23
1607306650000|2020-12-07 02:04:10|595.73|593.73|595.66|593.66|595.73|593.73|595.64|593.64|17
1607306660000|2020-12-07 02:04:20|595.67|593.67|595.76|593.76|595.81|593.81|595.66|593.66|17
1607306670000|2020-12-07 02:04:30|595.8|593.8|595.79|593.79|595.81|593.81|595.75|593.75|16
1607306680000|2020-12-07 02:04:40|595.81|593.81|595.99|593.99|595.99|593.99|595.79|593.79|20
1607306690000|2020-12-07 02:04:50|596|594|595.91|593.91|596.01|594.01|595.89|593.89|29
1607306700000|2020-12-07 02:05:00|595.93|593.93|595.92|593.92|595.94|593.94|595.88|593.88|21
1607306710000|2020-12-07 02:05:10|595.93|593.93|595.92|593.92|595.93|593.93|595.9|593.9|17
1607306720000|2020-12-07 02:05:20|595.91|593.91|596.04|594.04|596.06|594.06|595.9|593.9|16
1607306730000|2020-12-07 02:05:30|596.02|594.02|595.96|593.96|596.04|594.04|595.96|593.96|9
1607306740000|2020-12-07 02:05:40|595.97|593.97|595.97|593.97|595.99|593.99|595.96|593.96|8
1607306750000|2020-12-07 02:05:50|595.96|593.96|595.85|593.85|595.96|593.96|595.81|593.81|18
1607306760000|2020-12-07 02:06:00|595.89|593.89|596|594|596|594|595.85|593.85|22
1607306770000|2020-12-07 02:06:10|596.01|594.01|595.97|593.97|596.01|594.01|595.97|593.97|11
1607306780000|2020-12-07 02:06:20|595.98|593.98|595.82|593.82|595.98|593.98|595.81|593.81|18
1607306790000|2020-12-07 02:06:30|595.83|593.83|595.89|593.89|595.9|593.9|595.83|593.83|7
1607306800000|2020-12-07 02:06:40|595.9|593.9|595.85|593.85|595.9|593.9|595.84|593.84|7
1607306810000|2020-12-07 02:06:50|595.82|593.82|595.77|593.77|595.86|593.86|595.72|593.72|21
1607306820000|2020-12-07 02:07:00|595.78|593.78|595.77|593.77|595.81|593.81|595.76|593.76|19
1607306830000|2020-12-07 02:07:10|595.79|593.79|595.74|593.74|595.79|593.79|595.74|593.74|17
1607306840000|2020-12-07 02:07:20|595.72|593.72|595.63|593.63|595.76|593.76|595.6|593.6|18
1607306850000|2020-12-07 02:07:30|595.65|593.65|595.63|593.63|595.66|593.66|595.62|593.62|20
1607306860000|2020-12-07 02:07:40|595.66|593.66|595.86|593.86|595.86|593.86|595.66|593.66|12
1607306870000|2020-12-07 02:07:50|595.89|593.89|595.82|593.82|595.89|593.89|595.77|593.77|10
1607306880000|2020-12-07 02:08:00|595.81|593.81|595.76|593.76|595.81|593.81|595.71|593.71|17
1607306890000|2020-12-07 02:08:10|595.75|593.75|595.74|593.74|595.75|593.75|595.73|593.73|5
1607306910000|2020-12-07 02:08:30|595.75|593.75|595.66|593.66|595.82|593.82|595.66|593.66|15
1607306920000|2020-12-07 02:08:40|595.67|593.67|595.63|593.63|595.7|593.7|595.63|593.63|14
1607306930000|2020-12-07 02:08:50|595.64|593.64|595.46|593.46|595.7|593.7|595.44|593.44|25
1607306940000|2020-12-07 02:09:00|595.49|593.49|595.56|593.56|595.56|593.56|595.27|593.27|22
1607306950000|2020-12-07 02:09:10|595.55|593.55|595.89|593.89|595.89|593.89|595.55|593.55|15
1607306960000|2020-12-07 02:09:20|595.91|593.91|595.92|593.92|595.95|593.95|595.9|593.9|10
1607306970000|2020-12-07 02:09:30|595.91|593.91|595.94|593.94|595.96|593.96|595.84|593.84|16
1607306980000|2020-12-07 02:09:40|595.93|593.93|595.94|593.94|595.97|593.97|595.92|593.92|15
1607306990000|2020-12-07 02:09:50|595.95|593.95|595.89|593.89|595.95|593.95|595.85|593.85|13
1607307000000|2020-12-07 02:10:00|595.94|593.94|595.94|593.94|595.99|593.99|595.9|593.9|14
1607307010000|2020-12-07 02:10:10|595.91|593.91|595.93|593.93|595.94|593.94|595.85|593.85|21
1607307020000|2020-12-07 02:10:20|595.91|593.91|595.9|593.9|595.92|593.92|595.87|593.87|19
1607307030000|2020-12-07 02:10:30|595.88|593.88|595.86|593.86|595.89|593.89|595.85|593.85|14
1607307040000|2020-12-07 02:10:40|595.87|593.87|595.87|593.87|595.89|593.89|595.86|593.86|12
1607307050000|2020-12-07 02:10:50|595.86|593.86|595.86|593.86|595.87|593.87|595.86|593.86|7
1607307060000|2020-12-07 02:11:00|595.87|593.87|595.86|593.86|595.87|593.87|595.84|593.84|7
1607307070000|2020-12-07 02:11:10|595.85|593.85|595.9|593.9|595.91|593.91|595.84|593.84|12
1607307080000|2020-12-07 02:11:20|595.89|593.89|595.89|593.89|595.91|593.91|595.89|593.89|8
1607307090000|2020-12-07 02:11:30|595.88|593.88|595.88|593.88|595.88|593.88|595.88|593.88|1
1607307100000|2020-12-07 02:11:40|595.89|593.89|595.88|593.88|595.89|593.89|595.88|593.88|6
1607307110000|2020-12-07 02:11:50|595.89|593.89|595.88|593.88|595.9|593.9|595.88|593.88|4
1607307120000|2020-12-07 02:12:00|595.87|593.87|595.89|593.89|595.9|593.9|595.87|593.87|11
1607307130000|2020-12-07 02:12:10|595.88|593.88|595.88|593.88|595.88|593.88|595.88|593.88|1
1607307140000|2020-12-07 02:12:20|595.75|593.75|595.57|593.57|595.77|593.77|595.55|593.55|16
1607307150000|2020-12-07 02:12:30|595.58|593.58|595.59|593.59|595.6|593.6|595.58|593.58|3
1607307160000|2020-12-07 02:12:40|595.58|593.58|595.58|593.58|595.58|593.58|595.55|593.55|14
1607307170000|2020-12-07 02:12:50|595.57|593.57|595.52|593.52|595.57|593.57|595.51|593.51|8
1607307180000|2020-12-07 02:13:00|595.53|593.53|595.51|593.51|595.53|593.53|595.49|593.49|17
1607307190000|2020-12-07 02:13:10|595.52|593.52|595.52|593.52|595.55|593.55|595.5|593.5|19
1607307200000|2020-12-07 02:13:20|595.53|593.53|595.65|593.65|595.65|593.65|595.53|593.53|19
1607307210000|2020-12-07 02:13:30|595.63|593.63|595.68|593.68|595.68|593.68|595.63|593.63|13
1607307220000|2020-12-07 02:13:40|595.67|593.67|595.76|593.76|595.77|593.77|595.67|593.67|16
1607307230000|2020-12-07 02:13:50|595.75|593.75|595.57|593.57|595.75|593.75|595.56|593.56|13
1607307240000|2020-12-07 02:14:00|595.58|593.58|595.56|593.56|595.58|593.58|595.55|593.55|3
1607307250000|2020-12-07 02:14:10|595.55|593.55|595.55|593.55|595.56|593.56|595.55|593.55|3
1607307260000|2020-12-07 02:14:20|595.54|593.54|595.5|593.5|595.54|593.54|595.49|593.49|12
1607307270000|2020-12-07 02:14:30|595.51|593.51|595.74|593.74|595.74|593.74|595.5|593.5|22
1607307280000|2020-12-07 02:14:40|595.73|593.73|595.56|593.56|595.74|593.74|595.51|593.51|15
1607307290000|2020-12-07 02:14:50|595.54|593.54|595.56|593.56|595.57|593.57|595.54|593.54|8
1607307300000|2020-12-07 02:15:00|595.57|593.57|595.55|593.55|595.57|593.57|595.55|593.55|4
1607307310000|2020-12-07 02:15:10|595.57|593.57|595.64|593.64|595.64|593.64|595.55|593.55|8
1607307320000|2020-12-07 02:15:20|595.62|593.62|595.57|593.57|595.62|593.62|595.56|593.56|9
1607307330000|2020-12-07 02:15:30|595.56|593.56|595.55|593.55|595.58|593.58|595.53|593.53|15
1607307340000|2020-12-07 02:15:40|595.53|593.53|595.44|593.44|595.55|593.55|595.44|593.44|15
1607307350000|2020-12-07 02:15:50|595.47|593.47|595.28|593.28|595.47|593.47|595.27|593.27|11
1607307360000|2020-12-07 02:16:00|595.29|593.29|595.25|593.25|595.31|593.31|595.23|593.23|23
1607307370000|2020-12-07 02:16:10|595.24|593.24|595.13|593.13|595.24|593.24|595.13|593.13|22
1607307380000|2020-12-07 02:16:20|595.12|593.12|594.69|592.69|595.13|593.13|594.69|592.69|21
1607307390000|2020-12-07 02:16:30|594.84|592.84|594.57|592.57|594.84|592.84|594.56|592.56|24
1607307400000|2020-12-07 02:16:40|594.54|592.54|594.19|592.19|594.55|592.55|594.19|592.19|27
1607307410000|2020-12-07 02:16:50|594.2|592.2|594.02|592.02|594.2|592.2|594|592|25
1607307420000|2020-12-07 02:17:00|594.04|592.04|593.96|591.96|594.04|592.04|593.9|591.9|21
1607307430000|2020-12-07 02:17:10|593.95|591.95|594|592|594|592|593.87|591.87|27
1607307440000|2020-12-07 02:17:20|593.99|591.99|593.88|591.88|594.02|592.02|593.87|591.87|24
1607307450000|2020-12-07 02:17:30|593.87|591.87|593.96|591.96|593.96|591.96|593.83|591.83|22
1607307460000|2020-12-07 02:17:40|593.94|591.94|594.03|592.03|594.03|592.03|593.91|591.91|20
1607307470000|2020-12-07 02:17:50|594.06|592.06|594.05|592.05|594.06|592.06|593.92|591.92|20
1607307480000|2020-12-07 02:18:00|594.04|592.04|594.06|592.06|594.12|592.12|594.04|592.04|22
1607307490000|2020-12-07 02:18:10|594.09|592.09|594.13|592.13|594.14|592.14|594.09|592.09|18
1607307500000|2020-12-07 02:18:20|594.14|592.14|594.32|592.32|594.33|592.33|594.11|592.11|18
1607307510000|2020-12-07 02:18:30|594.33|592.33|594.33|592.33|594.34|592.34|594.33|592.33|5
1607307520000|2020-12-07 02:18:40|594.34|592.34|594.28|592.28|594.34|592.34|594.28|592.28|9
1607307530000|2020-12-07 02:18:50|594.32|592.32|594.34|592.34|594.35|592.35|594.27|592.27|13
1607307540000|2020-12-07 02:19:00|594.37|592.37|594.32|592.32|594.37|592.37|594.32|592.32|10
1607307550000|2020-12-07 02:19:10|594.28|592.28|594.52|592.52|594.52|592.52|594.28|592.28|20
1607307560000|2020-12-07 02:19:20|594.55|592.55|594.67|592.67|594.68|592.68|594.51|592.51|21
1607307570000|2020-12-07 02:19:30|594.7|592.7|594.74|592.74|594.75|592.75|594.7|592.7|16
1607307580000|2020-12-07 02:19:40|594.75|592.75|594.7|592.7|594.75|592.75|594.7|592.7|19
1607307590000|2020-12-07 02:19:50|594.69|592.69|594.33|592.33|594.7|592.7|594.32|592.32|29
1607307600000|2020-12-07 02:20:00|594.36|592.36|594.53|592.53|594.54|592.54|594.2|592.2|33
1607307610000|2020-12-07 02:20:10|594.51|592.51|594.57|592.57|594.63|592.63|594.5|592.5|22
1607307620000|2020-12-07 02:20:20|594.6|592.6|594.68|592.68|594.7|592.7|594.58|592.58|20
1607307630000|2020-12-07 02:20:30|594.67|592.67|594.64|592.64|594.67|592.67|594.63|592.63|6
1607307640000|2020-12-07 02:20:40|594.63|592.63|594.68|592.68|594.68|592.68|594.63|592.63|5
1607307650000|2020-12-07 02:20:50|594.67|592.67|594.88|592.88|594.88|592.88|594.67|592.67|16
1607307660000|2020-12-07 02:21:00|594.89|592.89|595.27|593.27|595.27|593.27|594.89|592.89|16
1607307670000|2020-12-07 02:21:10|595.28|593.28|595.34|593.34|595.34|593.34|595.26|593.26|14
1607307680000|2020-12-07 02:21:20|595.35|593.35|595.18|593.18|595.37|593.37|595.18|593.18|23
1607307690000|2020-12-07 02:21:30|595.2|593.2|595.26|593.26|595.29|593.29|595.2|593.2|17
1607307700000|2020-12-07 02:21:40|595.27|593.27|595.12|593.12|595.27|593.27|595.12|593.12|21
1607307710000|2020-12-07 02:21:50|595.13|593.13|595.02|593.02|595.13|593.13|595.01|593.01|24
1607307720000|2020-12-07 02:22:00|595.03|593.03|595.05|593.05|595.08|593.08|595.02|593.02|14
1607307730000|2020-12-07 02:22:10|595.04|593.04|595.06|593.06|595.08|593.08|595.04|593.04|10
1607307740000|2020-12-07 02:22:20|595.05|593.05|595.04|593.04|595.08|593.08|595.03|593.03|15
1607307750000|2020-12-07 02:22:30|595.05|593.05|595.05|593.05|595.1|593.1|594.99|592.99|15
1607307760000|2020-12-07 02:22:40|595|593|595.03|593.03|595.07|593.07|595|593|12
1607307770000|2020-12-07 02:22:50|595.02|593.02|594.92|592.92|595.02|593.02|594.91|592.91|18
1607307780000|2020-12-07 02:23:00|594.91|592.91|595.08|593.08|595.08|593.08|594.87|592.87|17
1607307790000|2020-12-07 02:23:10|595.09|593.09|595.09|593.09|595.13|593.13|595.07|593.07|14
1607307800000|2020-12-07 02:23:20|595.08|593.08|595.09|593.09|595.13|593.13|595.07|593.07|10
1607307810000|2020-12-07 02:23:30|595.08|593.08|595.07|593.07|595.08|593.08|595.04|593.04|11
1607307820000|2020-12-07 02:23:40|595.04|593.04|595.08|593.08|595.09|593.09|595.02|593.02|12
1607307830000|2020-12-07 02:23:50|595.07|593.07|595.11|593.11|595.12|593.12|595.04|593.04|11
1607307840000|2020-12-07 02:24:00|595.08|593.08|595.08|593.08|595.13|593.13|595.06|593.06|16
1607307850000|2020-12-07 02:24:10|595.07|593.07|595.04|593.04|595.13|593.13|595.04|593.04|13
1607307860000|2020-12-07 02:24:20|595.05|593.05|594.94|592.94|595.06|593.06|594.93|592.93|18
1607307870000|2020-12-07 02:24:30|594.91|592.91|595.03|593.03|595.05|593.05|594.91|592.91|19
1607307880000|2020-12-07 02:24:40|595.04|593.04|594.99|592.99|595.06|593.06|594.98|592.98|18
1607307890000|2020-12-07 02:24:50|594.98|592.98|594.98|592.98|595|593|594.97|592.97|14
1607307900000|2020-12-07 02:25:00|594.95|592.95|594.62|592.62|594.96|592.96|594.61|592.61|19
1607307910000|2020-12-07 02:25:10|594.6|592.6|594.63|592.63|594.72|592.72|594.6|592.6|27
1607307920000|2020-12-07 02:25:20|594.65|592.65|594.63|592.63|594.65|592.65|594.61|592.61|14
1607307930000|2020-12-07 02:25:30|594.64|592.64|594.62|592.62|594.66|592.66|594.6|592.6|22
1607307940000|2020-12-07 02:25:40|594.6|592.6|594.63|592.63|594.63|592.63|594.56|592.56|23
1607307950000|2020-12-07 02:25:50|594.64|592.64|594.53|592.53|594.64|592.64|594.51|592.51|24
1607307960000|2020-12-07 02:26:00|594.52|592.52|594.13|592.13|594.56|592.56|594.09|592.09|29
1607307970000|2020-12-07 02:26:10|594.15|592.15|594.16|592.16|594.3|592.3|594.15|592.15|22
1607307980000|2020-12-07 02:26:20|594.1|592.1|594.1|592.1|594.23|592.23|594.08|592.08|26
1607307990000|2020-12-07 02:26:30|594.11|592.11|594.05|592.05|594.18|592.18|594.05|592.05|24
1607308000000|2020-12-07 02:26:40|594.04|592.04|593.71|591.71|594.07|592.07|593.71|591.71|25
1607308010000|2020-12-07 02:26:50|593.72|591.72|593.85|591.85|593.85|591.85|593.68|591.68|24
1607308020000|2020-12-07 02:27:00|593.92|591.92|593.91|591.91|593.94|591.94|593.86|591.86|23
1607308030000|2020-12-07 02:27:10|593.93|591.93|594.09|592.09|594.1|592.1|593.91|591.91|24
1607308040000|2020-12-07 02:27:20|594.1|592.1|594.05|592.05|594.1|592.1|594.02|592.02|21
1607308050000|2020-12-07 02:27:30|594.03|592.03|594.05|592.05|594.11|592.11|594|592|30
1607308060000|2020-12-07 02:27:40|594.06|592.06|594.24|592.24|594.24|592.24|594.06|592.06|20
1607308070000|2020-12-07 02:27:50|594.23|592.23|594.26|592.26|594.29|592.29|594.23|592.23|9
1607308080000|2020-12-07 02:28:00|594.25|592.25|594.45|592.45|594.52|592.52|594.25|592.25|25
1607308090000|2020-12-07 02:28:10|594.46|592.46|594.6|592.6|594.61|592.61|594.45|592.45|20
1607308100000|2020-12-07 02:28:20|594.59|592.59|594.63|592.63|594.65|592.65|594.59|592.59|5
1607308110000|2020-12-07 02:28:30|594.64|592.64|594.49|592.49|594.65|592.65|594.49|592.49|14
1607308120000|2020-12-07 02:28:40|594.48|592.48|594.55|592.55|594.57|592.57|594.48|592.48|20
1607308130000|2020-12-07 02:28:50|594.54|592.54|594.49|592.49|594.55|592.55|594.47|592.47|25
1607308140000|2020-12-07 02:29:00|594.5|592.5|594.67|592.67|594.67|592.67|594.47|592.47|25
1607308150000|2020-12-07 02:29:10|594.66|592.66|594.69|592.69|594.72|592.72|594.66|592.66|15
1607308160000|2020-12-07 02:29:20|594.67|592.67|594.64|592.64|594.74|592.74|594.63|592.63|15
1607308170000|2020-12-07 02:29:30|594.65|592.65|594.62|592.62|594.65|592.65|594.6|592.6|24
1607308180000|2020-12-07 02:29:40|594.61|592.61|594.66|592.66|594.66|592.66|594.61|592.61|10
1607308190000|2020-12-07 02:29:50|594.65|592.65|594.61|592.61|594.68|592.68|594.61|592.61|12
1607308200000|2020-12-07 02:30:00|594.63|592.63|594.69|592.69|594.71|592.71|594.6|592.6|15
1607308210000|2020-12-07 02:30:10|594.66|592.66|594.66|592.66|594.7|592.7|594.64|592.64|13
1607308220000|2020-12-07 02:30:20|594.68|592.68|594.7|592.7|594.74|592.74|594.67|592.67|9
1607308230000|2020-12-07 02:30:30|594.69|592.69|594.75|592.75|594.76|592.76|594.69|592.69|12
1607308240000|2020-12-07 02:30:40|594.74|592.74|594.75|592.75|594.75|592.75|594.72|592.72|7
1607308250000|2020-12-07 02:30:50|594.73|592.73|594.78|592.78|594.83|592.83|594.73|592.73|27
1607308260000|2020-12-07 02:31:00|594.81|592.81|594.78|592.78|594.86|592.86|594.76|592.76|25
1607308270000|2020-12-07 02:31:10|594.79|592.79|594.88|592.88|594.89|592.89|594.77|592.77|28
1607308280000|2020-12-07 02:31:20|594.89|592.89|594.85|592.85|594.92|592.92|594.82|592.82|24
1607308290000|2020-12-07 02:31:30|594.86|592.86|595.05|593.05|595.05|593.05|594.84|592.84|20
1607308300000|2020-12-07 02:31:40|594.99|592.99|595.04|593.04|595.06|593.06|594.99|592.99|24
1607308310000|2020-12-07 02:31:50|595.02|593.02|595.1|593.1|595.12|593.12|595.02|593.02|20
1607308320000|2020-12-07 02:32:00|595.11|593.11|595.03|593.03|595.11|593.11|594.99|592.99|10
1607308330000|2020-12-07 02:32:10|595.05|593.05|594.99|592.99|595.07|593.07|594.97|592.97|19
1607308340000|2020-12-07 02:32:20|595|593|595.03|593.03|595.06|593.06|594.98|592.98|13
1607308350000|2020-12-07 02:32:30|595.04|593.04|595.02|593.02|595.05|593.05|595.02|593.02|7
1607308360000|2020-12-07 02:32:40|595.03|593.03|594.96|592.96|595.04|593.04|594.93|592.93|16
1607308370000|2020-12-07 02:32:50|594.95|592.95|594.71|592.71|594.96|592.96|594.67|592.67|22
1607308380000|2020-12-07 02:33:00|594.73|592.73|594.76|592.76|594.81|592.81|594.72|592.72|19
1607308390000|2020-12-07 02:33:10|594.74|592.74|594.78|592.78|594.78|592.78|594.69|592.69|12
1607308400000|2020-12-07 02:33:20|594.79|592.79|594.88|592.88|594.89|592.89|594.79|592.79|23
1607308410000|2020-12-07 02:33:30|594.87|592.87|595.01|593.01|595.01|593.01|594.87|592.87|16
1607308420000|2020-12-07 02:33:40|595|593|594.92|592.92|595|593|594.91|592.91|7
1607308430000|2020-12-07 02:33:50|594.93|592.93|594.97|592.97|594.98|592.98|594.91|592.91|27
1607308440000|2020-12-07 02:34:00|594.98|592.98|594.99|592.99|595|593|594.95|592.95|19
1607308450000|2020-12-07 02:34:10|595|593|595.06|593.06|595.07|593.07|594.99|592.99|12
1607308460000|2020-12-07 02:34:20|595.07|593.07|595.05|593.05|595.09|593.09|595.03|593.03|12
1607308470000|2020-12-07 02:34:30|595.04|593.04|595.05|593.05|595.14|593.14|595.03|593.03|24
1607308480000|2020-12-07 02:34:40|595.06|593.06|595.07|593.07|595.08|593.08|595.04|593.04|14
1607308490000|2020-12-07 02:34:50|595.08|593.08|595.02|593.02|595.09|593.09|595.01|593.01|12
1607308500000|2020-12-07 02:35:00|595.05|593.05|595.13|593.13|595.16|593.16|595.05|593.05|22
1607308510000|2020-12-07 02:35:10|595.14|593.14|595.24|593.24|595.26|593.26|595.13|593.13|20
1607308520000|2020-12-07 02:35:20|595.26|593.26|595.25|593.25|595.26|593.26|595.23|593.23|12
1607308530000|2020-12-07 02:35:30|595.26|593.26|595.44|593.44|595.45|593.45|595.25|593.25|11
1607308540000|2020-12-07 02:35:40|595.43|593.43|595.44|593.44|595.44|593.44|595.43|593.43|6
1607308550000|2020-12-07 02:35:50|595.48|593.48|595.55|593.55|595.56|593.56|595.48|593.48|11
1607308560000|2020-12-07 02:36:00|595.52|593.52|595.6|593.6|595.6|593.6|595.47|593.47|25
1607308570000|2020-12-07 02:36:10|595.59|593.59|595.48|593.48|595.59|593.59|595.44|593.44|28
1607308580000|2020-12-07 02:36:20|595.46|593.46|595.27|593.27|595.47|593.47|595.26|593.26|30
1607308590000|2020-12-07 02:36:30|595.26|593.26|595.24|593.24|595.31|593.31|595.24|593.24|18
1607308600000|2020-12-07 02:36:40|595.25|593.25|595.14|593.14|595.29|593.29|595.13|593.13|23
1607308610000|2020-12-07 02:36:50|595.13|593.13|595.08|593.08|595.13|593.13|595.08|593.08|11
1607308620000|2020-12-07 02:37:00|595.09|593.09|594.96|592.96|595.09|593.09|594.95|592.95|15
1607308630000|2020-12-07 02:37:10|595|593|595.14|593.14|595.14|593.14|594.95|592.95|16
1607308640000|2020-12-07 02:37:20|595.15|593.15|595.13|593.13|595.17|593.17|595.04|593.04|31
1607308650000|2020-12-07 02:37:30|595.15|593.15|595.19|593.19|595.22|593.22|595.15|593.15|19
1607308660000|2020-12-07 02:37:40|595.2|593.2|595.25|593.25|595.31|593.31|595.18|593.18|20
1607308670000|2020-12-07 02:37:50|595.24|593.24|595.29|593.29|595.34|593.34|595.24|593.24|24
1607308680000|2020-12-07 02:38:00|595.31|593.31|595.45|593.45|595.46|593.46|595.3|593.3|19
1607308690000|2020-12-07 02:38:10|595.46|593.46|595.5|593.5|595.5|593.5|595.46|593.46|4
1607308700000|2020-12-07 02:38:20|595.51|593.51|595.47|593.47|595.52|593.52|595.46|593.46|5
1607308710000|2020-12-07 02:38:30|595.45|593.45|595.5|593.5|595.51|593.51|595.45|593.45|8
1607308720000|2020-12-07 02:38:40|595.46|593.46|595.35|593.35|595.5|593.5|595.33|593.33|16
1607308730000|2020-12-07 02:38:50|595.36|593.36|595.4|593.4|595.43|593.43|595.31|593.31|17
1607308740000|2020-12-07 02:39:00|595.41|593.41|595.39|593.39|595.43|593.43|595.38|593.38|15
1607308750000|2020-12-07 02:39:10|595.38|593.38|595.38|593.38|595.43|593.43|595.37|593.37|11
1607308760000|2020-12-07 02:39:20|595.37|593.37|595.3|593.3|595.42|593.42|595.27|593.27|23
1607308770000|2020-12-07 02:39:30|595.32|593.32|595.3|593.3|595.33|593.33|595.3|593.3|18
1607308780000|2020-12-07 02:39:40|595.28|593.28|595.3|593.3|595.3|593.3|595.26|593.26|14
1607308790000|2020-12-07 02:39:50|595.32|593.32|595.29|593.29|595.35|593.35|595.27|593.27|19
1607308800000|2020-12-07 02:40:00|595.3|593.3|595.31|593.31|595.32|593.32|595.28|593.28|19
1607308810000|2020-12-07 02:40:10|595.3|593.3|595.28|593.28|595.34|593.34|595.28|593.28|17
1607308820000|2020-12-07 02:40:20|595.31|593.31|595.27|593.27|595.32|593.32|595.27|593.27|14
1607308830000|2020-12-07 02:40:30|595.28|593.28|595.25|593.25|595.32|593.32|595.24|593.24|22
1607308840000|2020-12-07 02:40:40|595.24|593.24|595.25|593.25|595.31|593.31|595.24|593.24|10
1607308850000|2020-12-07 02:40:50|595.23|593.23|595.09|593.09|595.27|593.27|595.09|593.09|24
1607308860000|2020-12-07 02:41:00|595.08|593.08|595.19|593.19|595.19|593.19|595.08|593.08|12
1607308870000|2020-12-07 02:41:10|595.2|593.2|595.17|593.17|595.24|593.24|595.17|593.17|11
1607308880000|2020-12-07 02:41:20|595.18|593.18|595.22|593.22|595.22|593.22|595.16|593.16|7
1607308890000|2020-12-07 02:41:30|595.23|593.23|595.21|593.21|595.24|593.24|595.19|593.19|14
1607308900000|2020-12-07 02:41:40|595.2|593.2|595.2|593.2|595.21|593.21|595.18|593.18|6
1607308910000|2020-12-07 02:41:50|595.19|593.19|595.24|593.24|595.24|593.24|595.18|593.18|6
1607308920000|2020-12-07 02:42:00|595.22|593.22|595.2|593.2|595.22|593.22|595.19|593.19|7
1607308930000|2020-12-07 02:42:10|595.19|593.19|595.22|593.22|595.25|593.25|595.18|593.18|17
1607308940000|2020-12-07 02:42:20|595.21|593.21|595.21|593.21|595.24|593.24|595.21|593.21|9
1607308950000|2020-12-07 02:42:30|595.23|593.23|595.21|593.21|595.26|593.26|595.2|593.2|7
1607308960000|2020-12-07 02:42:40|595.2|593.2|595.23|593.23|595.23|593.23|595.19|593.19|9
1607308970000|2020-12-07 02:42:50|595.22|593.22|595.24|593.24|595.24|593.24|595.22|593.22|3
1607308980000|2020-12-07 02:43:00|595.23|593.23|595.22|593.22|595.23|593.23|595.2|593.2|6
1607308990000|2020-12-07 02:43:10|595.21|593.21|595.22|593.22|595.22|593.22|595.21|593.21|4
1607309000000|2020-12-07 02:43:20|595.23|593.23|595.21|593.21|595.23|593.23|595.21|593.21|2
1607309010000|2020-12-07 02:43:30|595.22|593.22|595.32|593.32|595.33|593.33|595.22|593.22|13
1607309020000|2020-12-07 02:43:40|595.33|593.33|595.33|593.33|595.33|593.33|595.31|593.31|9
1607309030000|2020-12-07 02:43:50|595.35|593.35|595.36|593.36|595.37|593.37|595.34|593.34|7
1607309040000|2020-12-07 02:44:00|595.37|593.37|595.42|593.42|595.43|593.43|595.35|593.35|7
1607309050000|2020-12-07 02:44:10|595.4|593.4|595.26|593.26|595.4|593.4|595.26|593.26|8
1607309060000|2020-12-07 02:44:20|595.27|593.27|595.26|593.26|595.28|593.28|595.24|593.24|16
1607309070000|2020-12-07 02:44:30|595.25|593.25|595.24|593.24|595.26|593.26|595.22|593.22|4
1607309080000|2020-12-07 02:44:40|595.23|593.23|595.27|593.27|595.27|593.27|595.2|593.2|8
1607309090000|2020-12-07 02:44:50|595.25|593.25|595.29|593.29|595.29|593.29|595.19|593.19|18
1607309100000|2020-12-07 02:45:00|595.3|593.3|595.24|593.24|595.31|593.31|595.22|593.22|12
1607309110000|2020-12-07 02:45:10|595.25|593.25|595.25|593.25|595.25|593.25|595.22|593.22|12
1607309120000|2020-12-07 02:45:20|595.24|593.24|595.22|593.22|595.33|593.33|595.22|593.22|7
1607309130000|2020-12-07 02:45:30|595.21|593.21|595.24|593.24|595.25|593.25|595.19|593.19|13
1607309140000|2020-12-07 02:45:40|595.23|593.23|595.55|593.55|595.56|593.56|595.23|593.23|24
1607309150000|2020-12-07 02:45:50|595.57|593.57|595.54|593.54|595.6|593.6|595.51|593.51|23
1607309160000|2020-12-07 02:46:00|595.53|593.53|595.49|593.49|595.53|593.53|595.47|593.47|16
1607309170000|2020-12-07 02:46:10|595.51|593.51|595.49|593.49|595.52|593.52|595.48|593.48|19
1607309180000|2020-12-07 02:46:20|595.51|593.51|595.58|593.58|595.59|593.59|595.5|593.5|17
1607309190000|2020-12-07 02:46:30|595.57|593.57|595.56|593.56|595.61|593.61|595.55|593.55|16
1607309200000|2020-12-07 02:46:40|595.55|593.55|595.57|593.57|595.58|593.58|595.51|593.51|18
1607309210000|2020-12-07 02:46:50|595.58|593.58|595.62|593.62|595.62|593.62|595.57|593.57|12
1607309220000|2020-12-07 02:47:00|595.63|593.63|595.61|593.61|595.63|593.63|595.56|593.56|13
1607309230000|2020-12-07 02:47:10|595.62|593.62|595.58|593.58|595.62|593.62|595.58|593.58|15
1607309240000|2020-12-07 02:47:20|595.59|593.59|595.63|593.63|595.63|593.63|595.55|593.55|8
1607309250000|2020-12-07 02:47:30|595.62|593.62|595.52|593.52|595.63|593.63|595.5|593.5|9
1607309260000|2020-12-07 02:47:40|595.51|593.51|595.54|593.54|595.56|593.56|595.51|593.51|10
1607309270000|2020-12-07 02:47:50|595.55|593.55|595.57|593.57|595.57|593.57|595.54|593.54|10
1607309280000|2020-12-07 02:48:00|595.54|593.54|595.55|593.55|595.55|593.55|595.51|593.51|19
1607309290000|2020-12-07 02:48:10|595.54|593.54|595.55|593.55|595.56|593.56|595.54|593.54|9
1607309300000|2020-12-07 02:48:20|595.53|593.53|595.55|593.55|595.55|593.55|595.53|593.53|14
1607309310000|2020-12-07 02:48:30|595.54|593.54|595.41|593.41|595.54|593.54|595.41|593.41|15
1607309320000|2020-12-07 02:48:40|595.42|593.42|595.34|593.34|595.42|593.42|595.34|593.34|9
1607309330000|2020-12-07 02:48:50|595.36|593.36|595.37|593.37|595.37|593.37|595.36|593.36|6
1607309340000|2020-12-07 02:49:00|595.38|593.38|595.44|593.44|595.48|593.48|595.38|593.38|25
1607309350000|2020-12-07 02:49:10|595.43|593.43|595.68|593.68|595.7|593.7|595.43|593.43|21
1607309360000|2020-12-07 02:49:20|595.69|593.69|595.79|593.79|595.79|593.79|595.69|593.69|16
1607309370000|2020-12-07 02:49:30|595.82|593.82|596.21|594.21|596.21|594.21|595.82|593.82|22
1607309380000|2020-12-07 02:49:40|596.22|594.22|596.2|594.2|596.24|594.24|596.2|594.2|5
1607309390000|2020-12-07 02:49:50|596.19|594.19|596.2|594.2|596.21|594.21|596.16|594.16|10
1607309400000|2020-12-07 02:50:00|596.21|594.21|596.2|594.2|596.21|594.21|596.2|594.2|2
1607309410000|2020-12-07 02:50:10|596.19|594.19|596.15|594.15|596.28|594.28|596.15|594.15|23
1607309420000|2020-12-07 02:50:20|596.11|594.11|596.2|594.2|596.21|594.21|596.05|594.05|18
1607309430000|2020-12-07 02:50:30|596.21|594.21|596.16|594.16|596.21|594.21|596.16|594.16|12
1607309440000|2020-12-07 02:50:40|596.17|594.17|596.15|594.15|596.17|594.17|596.14|594.14|13
1607309450000|2020-12-07 02:50:50|596.12|594.12|596.05|594.05|596.12|594.12|596.02|594.02|21
1607309460000|2020-12-07 02:51:00|596.07|594.07|596.17|594.17|596.17|594.17|596.04|594.04|23
1607309470000|2020-12-07 02:51:10|596.19|594.19|596.19|594.19|596.21|594.21|596.18|594.18|18
1607309480000|2020-12-07 02:51:20|596.2|594.2|596.12|594.12|596.2|594.2|596.12|594.12|13
1607309490000|2020-12-07 02:51:30|596.13|594.13|596.12|594.12|596.13|594.13|596.11|594.11|4
1607309500000|2020-12-07 02:51:40|596.16|594.16|596.13|594.13|596.16|594.16|596.12|594.12|7
1607309510000|2020-12-07 02:51:50|596.12|594.12|596.15|594.15|596.15|594.15|596.12|594.12|3
1607309520000|2020-12-07 02:52:00|596.14|594.14|596.16|594.16|596.18|594.18|596.14|594.14|13
1607309530000|2020-12-07 02:52:10|596.18|594.18|596.2|594.2|596.22|594.22|596.18|594.18|20
1607309540000|2020-12-07 02:52:20|596.21|594.21|596.22|594.22|596.27|594.27|596.21|594.21|18
1607309550000|2020-12-07 02:52:30|596.24|594.24|596.28|594.28|596.31|594.31|596.21|594.21|20
1607309560000|2020-12-07 02:52:40|596.3|594.3|596.26|594.26|596.3|594.3|596.24|594.24|15
1607309570000|2020-12-07 02:52:50|596.23|594.23|596.23|594.23|596.26|594.26|596.2|594.2|10
1607309580000|2020-12-07 02:53:00|596.22|594.22|596.26|594.26|596.28|594.28|596.19|594.19|20
1607309590000|2020-12-07 02:53:10|596.28|594.28|596.28|594.28|596.32|594.32|596.26|594.26|14
1607309600000|2020-12-07 02:53:20|596.29|594.29|596.2|594.2|596.29|594.29|596.18|594.18|12
1607309610000|2020-12-07 02:53:30|596.22|594.22|596.21|594.21|596.22|594.22|596.2|594.2|6
1607309620000|2020-12-07 02:53:40|596.22|594.22|596.1|594.1|596.22|594.22|596.1|594.1|8
1607309630000|2020-12-07 02:53:50|596.09|594.09|596.11|594.11|596.15|594.15|596.07|594.07|26
1607309640000|2020-12-07 02:54:00|596.12|594.12|596.12|594.12|596.13|594.13|596.11|594.11|7
1607309650000|2020-12-07 02:54:10|596.06|594.06|596.03|594.03|596.07|594.07|596.02|594.02|10
1607309660000|2020-12-07 02:54:20|596.02|594.02|596|594|596.03|594.03|595.98|593.98|9
1607309670000|2020-12-07 02:54:30|595.98|593.98|595.98|593.98|595.98|593.98|595.98|593.98|1
1607309680000|2020-12-07 02:54:40|595.96|593.96|595.92|593.92|595.96|593.96|595.92|593.92|6
1607309690000|2020-12-07 02:54:50|595.9|593.9|595.9|593.9|595.9|593.9|595.89|593.89|3
1607309700000|2020-12-07 02:55:00|595.93|593.93|595.82|593.82|595.94|593.94|595.81|593.81|19
1607309710000|2020-12-07 02:55:10|595.83|593.83|595.83|593.83|595.83|593.83|595.8|593.8|17
1607309720000|2020-12-07 02:55:20|595.84|593.84|595.78|593.78|595.84|593.84|595.77|593.77|5
1607309730000|2020-12-07 02:55:30|595.77|593.77|595.8|593.8|595.81|593.81|595.77|593.77|12
1607309740000|2020-12-07 02:55:40|595.78|593.78|595.78|593.78|595.81|593.81|595.78|593.78|10
1607309750000|2020-12-07 02:55:50|595.79|593.79|595.81|593.81|595.82|593.82|595.78|593.78|16
1607309760000|2020-12-07 02:56:00|595.78|593.78|595.72|593.72|595.8|593.8|595.72|593.72|16
1607309770000|2020-12-07 02:56:10|595.68|593.68|595.57|593.57|595.68|593.68|595.57|593.57|14
1607309780000|2020-12-07 02:56:20|595.56|593.56|595.51|593.51|595.56|593.56|595.51|593.51|10
1607309790000|2020-12-07 02:56:30|595.49|593.49|595.46|593.46|595.52|593.52|595.43|593.43|20
1607309800000|2020-12-07 02:56:40|595.45|593.45|595.33|593.33|595.46|593.46|595.33|593.33|10
1607309810000|2020-12-07 02:56:50|595.34|593.34|595.43|593.43|595.47|593.47|595.34|593.34|17
1607309820000|2020-12-07 02:57:00|595.44|593.44|595.38|593.38|595.45|593.45|595.38|593.38|18
1607309830000|2020-12-07 02:57:10|595.4|593.4|595.37|593.37|595.44|593.44|595.36|593.36|14
1607309840000|2020-12-07 02:57:20|595.36|593.36|595.38|593.38|595.38|593.38|595.36|593.36|15
1607309850000|2020-12-07 02:57:30|595.37|593.37|595.36|593.36|595.37|593.37|595.33|593.33|19
1607309860000|2020-12-07 02:57:40|595.35|593.35|595.36|593.36|595.36|593.36|595.35|593.35|10
1607309870000|2020-12-07 02:57:50|595.38|593.38|595.36|593.36|595.38|593.38|595.34|593.34|7
1607309880000|2020-12-07 02:58:00|595.37|593.37|595.39|593.39|595.39|593.39|595.35|593.35|20
1607309890000|2020-12-07 02:58:10|595.38|593.38|595.35|593.35|595.39|593.39|595.35|593.35|8
1607309900000|2020-12-07 02:58:20|595.34|593.34|595.37|593.37|595.37|593.37|595.34|593.34|18
1607309910000|2020-12-07 02:58:30|595.36|593.36|595.35|593.35|595.37|593.37|595.33|593.33|15
1607309920000|2020-12-07 02:58:40|595.34|593.34|595.06|593.06|595.34|593.34|595.06|593.06|22
1607309930000|2020-12-07 02:58:50|595.05|593.05|595.01|593.01|595.05|593.05|595.01|593.01|9
1607309940000|2020-12-07 02:59:00|595|593|595.03|593.03|595.03|593.03|595|593|6
1607309950000|2020-12-07 02:59:10|595.02|593.02|594.94|592.94|595.04|593.04|594.92|592.92|12
1607309960000|2020-12-07 02:59:20|594.97|592.97|594.88|592.88|594.97|592.97|594.87|592.87|14
1607309970000|2020-12-07 02:59:30|594.89|592.89|594.89|592.89|594.91|592.91|594.88|592.88|17
1607309980000|2020-12-07 02:59:40|594.88|592.88|594.85|592.85|594.91|592.91|594.83|592.83|25
1607309990000|2020-12-07 02:59:50|594.75|592.75|594.53|592.53|594.75|592.75|594.52|592.52|10
1607310000000|2020-12-07 03:00:00|594.52|592.52|594.7|592.7|594.7|592.7|594.52|592.52|22
1607310010000|2020-12-07 03:00:10|594.68|592.68|594.73|592.73|594.85|592.85|594.68|592.68|22
1607310020000|2020-12-07 03:00:20|594.74|592.74|594.74|592.74|594.76|592.76|594.71|592.71|29
1607310030000|2020-12-07 03:00:30|594.73|592.73|594.94|592.94|594.96|592.96|594.72|592.72|21
1607310040000|2020-12-07 03:00:40|594.95|592.95|595.07|593.07|595.08|593.08|594.93|592.93|12
1607310050000|2020-12-07 03:00:50|595.08|593.08|595.05|593.05|595.16|593.16|595.05|593.05|14
1607310060000|2020-12-07 03:01:00|595.06|593.06|595.06|593.06|595.07|593.07|595.05|593.05|7
1607310070000|2020-12-07 03:01:10|595.07|593.07|595.03|593.03|595.07|593.07|594.98|592.98|23
1607310080000|2020-12-07 03:01:20|595.04|593.04|594.78|592.78|595.04|593.04|594.69|592.69|34
1607310090000|2020-12-07 03:01:30|594.75|592.75|594.18|592.18|594.75|592.75|594.18|592.18|25
1607310100000|2020-12-07 03:01:40|594.19|592.19|594.17|592.17|594.2|592.2|594.15|592.15|24
1607310110000|2020-12-07 03:01:50|594.19|592.19|594.2|592.2|594.2|592.2|594.13|592.13|14
1607310120000|2020-12-07 03:02:00|594.15|592.15|594.05|592.05|594.19|592.19|594.05|592.05|16
1607310130000|2020-12-07 03:02:10|594.07|592.07|593.97|591.97|594.1|592.1|593.86|591.86|30
1607310140000|2020-12-07 03:02:20|593.96|591.96|593.88|591.88|593.97|591.97|593.86|591.86|26
1607310150000|2020-12-07 03:02:30|593.87|591.87|593.85|591.85|593.88|591.88|593.82|591.82|29
1607310160000|2020-12-07 03:02:40|593.84|591.84|593.76|591.76|593.86|591.86|593.74|591.74|24
1607310170000|2020-12-07 03:02:50|593.77|591.77|593.82|591.82|593.82|591.82|593.75|591.75|28
1607310180000|2020-12-07 03:03:00|593.84|591.84|593.81|591.81|593.88|591.88|593.78|591.78|25
1607310190000|2020-12-07 03:03:10|593.79|591.79|593.75|591.75|593.79|591.79|593.74|591.74|16
1607310200000|2020-12-07 03:03:20|593.76|591.76|593.81|591.81|593.83|591.83|593.74|591.74|22
1607310210000|2020-12-07 03:03:30|593.8|591.8|593.81|591.81|593.83|591.83|593.78|591.78|21
1607310220000|2020-12-07 03:03:40|593.79|591.79|593.45|591.45|593.8|591.8|593.42|591.42|27
1607310230000|2020-12-07 03:03:50|593.46|591.46|593.43|591.43|593.47|591.47|593.42|591.42|25
1607310240000|2020-12-07 03:04:00|593.42|591.42|593.31|591.31|593.45|591.45|593.29|591.29|24
1607310250000|2020-12-07 03:04:10|593.28|591.28|593.25|591.25|593.31|591.31|593.25|591.25|14
1607310260000|2020-12-07 03:04:20|593.12|591.12|593.18|591.18|593.2|591.2|593.07|591.07|23
1607310270000|2020-12-07 03:04:30|593.19|591.19|593.37|591.37|593.39|591.39|593.18|591.18|24
1607310280000|2020-12-07 03:04:40|593.39|591.39|593.47|591.47|593.54|591.54|593.39|591.39|31
1607310290000|2020-12-07 03:04:50|593.48|591.48|593.42|591.42|593.48|591.48|593.39|591.39|20
1607310300000|2020-12-07 03:05:00|593.41|591.41|593.49|591.49|593.5|591.5|593.38|591.38|19
1607310310000|2020-12-07 03:05:10|593.5|591.5|593.11|591.11|593.5|591.5|593.1|591.1|25
1607310320000|2020-12-07 03:05:20|593.12|591.12|593.03|591.03|593.12|591.12|593.03|591.03|23
1607310330000|2020-12-07 03:05:30|593.01|591.01|593.06|591.06|593.16|591.16|592.99|590.99|21
1607310340000|2020-12-07 03:05:40|593.07|591.07|593.05|591.05|593.09|591.09|593.03|591.03|28
1607310350000|2020-12-07 03:05:50|593.04|591.04|593.01|591.01|593.05|591.05|592.97|590.97|24
1607310360000|2020-12-07 03:06:00|593|591|593|591|593.02|591.02|592.95|590.95|27
1607310370000|2020-12-07 03:06:10|593.01|591.01|592.97|590.97|593.01|591.01|592.93|590.93|16
1607310380000|2020-12-07 03:06:20|592.95|590.95|593.16|591.16|593.19|591.19|592.95|590.95|27
1607310390000|2020-12-07 03:06:30|593.14|591.14|593.32|591.32|593.33|591.33|593.14|591.14|27
1607310400000|2020-12-07 03:06:40|593.33|591.33|593.34|591.34|593.36|591.36|593.31|591.31|10
1607310410000|2020-12-07 03:06:50|593.33|591.33|593.42|591.42|593.42|591.42|593.29|591.29|16
1607310420000|2020-12-07 03:07:00|593.39|591.39|593.42|591.42|593.42|591.42|593.32|591.32|20
1607310430000|2020-12-07 03:07:10|593.4|591.4|593.49|591.49|593.52|591.52|593.4|591.4|14
1607310440000|2020-12-07 03:07:20|593.5|591.5|593.59|591.59|593.61|591.61|593.49|591.49|17
1607310450000|2020-12-07 03:07:30|593.6|591.6|593.62|591.62|593.62|591.62|593.59|591.59|11
1607310460000|2020-12-07 03:07:40|593.61|591.61|593.59|591.59|593.62|591.62|593.59|591.59|12
1607310470000|2020-12-07 03:07:50|593.58|591.58|593.6|591.6|593.6|591.6|593.57|591.57|9
1607310480000|2020-12-07 03:08:00|593.61|591.61|593.67|591.67|593.69|591.69|593.6|591.6|22
1607310490000|2020-12-07 03:08:10|593.69|591.69|593.71|591.71|593.73|591.73|593.66|591.66|20
1607310500000|2020-12-07 03:08:20|593.7|591.7|593.73|591.73|593.76|591.76|593.67|591.67|21
1607310510000|2020-12-07 03:08:30|593.74|591.74|593.82|591.82|593.82|591.82|593.73|591.73|13
1607310520000|2020-12-07 03:08:40|593.81|591.81|594.07|592.07|594.1|592.1|593.81|591.81|21
1607310530000|2020-12-07 03:08:50|594.08|592.08|594.1|592.1|594.1|592.1|594.04|592.04|13
1607310540000|2020-12-07 03:09:00|594.11|592.11|594.09|592.09|594.12|592.12|594.06|592.06|16
1607310550000|2020-12-07 03:09:10|594.1|592.1|594.14|592.14|594.14|592.14|594.07|592.07|15
1607310560000|2020-12-07 03:09:20|594.25|592.25|594.21|592.21|594.26|592.26|594.2|592.2|19
1607310570000|2020-12-07 03:09:30|594.22|592.22|594.25|592.25|594.26|592.26|594.18|592.18|16
1607310580000|2020-12-07 03:09:40|594.27|592.27|594.27|592.27|594.29|592.29|594.24|592.24|18
1607310590000|2020-12-07 03:09:50|594.28|592.28|594.32|592.32|594.32|592.32|594.27|592.27|15
1607310600000|2020-12-07 03:10:00|594.3|592.3|594.3|592.3|594.33|592.33|594.28|592.28|23
1607310610000|2020-12-07 03:10:10|594.29|592.29|594.3|592.3|594.31|592.31|594.28|592.28|18
1607310620000|2020-12-07 03:10:20|594.28|592.28|594.28|592.28|594.29|592.29|594.28|592.28|7
1607310630000|2020-12-07 03:10:30|594.3|592.3|594.28|592.28|594.3|592.3|594.28|592.28|6
1607310640000|2020-12-07 03:10:40|594.23|592.23|594.23|592.23|594.24|592.24|594.23|592.23|3
1607310650000|2020-12-07 03:10:50|594.19|592.19|593.74|591.74|594.19|592.19|593.73|591.73|24
1607310660000|2020-12-07 03:11:00|593.76|591.76|594.01|592.01|594.04|592.04|593.74|591.74|18
1607310670000|2020-12-07 03:11:10|594.02|592.02|594.14|592.14|594.18|592.18|594.01|592.01|20
1607310680000|2020-12-07 03:11:20|594.15|592.15|594.13|592.13|594.16|592.16|594.02|592.02|25
1607310690000|2020-12-07 03:11:30|594.12|592.12|594.13|592.13|594.17|592.17|594.11|592.11|14
1607310700000|2020-12-07 03:11:40|594.14|592.14|594.23|592.23|594.24|592.24|594.11|592.11|21
1607310710000|2020-12-07 03:11:50|594.22|592.22|594.26|592.26|594.28|592.28|594.22|592.22|9
1607310720000|2020-12-07 03:12:00|594.27|592.27|594.36|592.36|594.37|592.37|594.26|592.26|16
1607310730000|2020-12-07 03:12:10|594.4|592.4|594.58|592.58|594.58|592.58|594.4|592.4|11
1607310740000|2020-12-07 03:12:20|594.6|592.6|594.65|592.65|594.68|592.68|594.57|592.57|26
1607310750000|2020-12-07 03:12:30|594.67|592.67|594.66|592.66|594.68|592.68|594.63|592.63|19
1607310760000|2020-12-07 03:12:40|594.63|592.63|594.65|592.65|594.72|592.72|594.63|592.63|21
1607310770000|2020-12-07 03:12:50|594.67|592.67|594.81|592.81|594.81|592.81|594.65|592.65|29
1607310780000|2020-12-07 03:13:00|594.8|592.8|594.91|592.91|594.91|592.91|594.77|592.77|29
1607310790000|2020-12-07 03:13:10|594.92|592.92|594.97|592.97|594.99|592.99|594.89|592.89|24
1607310800000|2020-12-07 03:13:20|594.98|592.98|595.16|593.16|595.18|593.18|594.97|592.97|25
1607310810000|2020-12-07 03:13:30|595.17|593.17|595.23|593.23|595.23|593.23|595.13|593.13|22
1607310820000|2020-12-07 03:13:40|595.21|593.21|595.17|593.17|595.21|593.21|595.1|593.1|23
1607310830000|2020-12-07 03:13:50|595.18|593.18|595.12|593.12|595.22|593.22|595.11|593.11|21
1607310840000|2020-12-07 03:14:00|595.14|593.14|595.2|593.2|595.21|593.21|595.14|593.14|29
1607310850000|2020-12-07 03:14:10|595.19|593.19|595.17|593.17|595.2|593.2|595.16|593.16|24
1607310860000|2020-12-07 03:14:20|595.2|593.2|595.18|593.18|595.23|593.23|595.14|593.14|20
1607310870000|2020-12-07 03:14:30|595.19|593.19|595.26|593.26|595.33|593.33|595.19|593.19|20
1607310880000|2020-12-07 03:14:40|595.24|593.24|595.18|593.18|595.27|593.27|595.11|593.11|23
1607310890000|2020-12-07 03:14:50|595.21|593.21|595.12|593.12|595.22|593.22|595.06|593.06|17
1607310900000|2020-12-07 03:15:00|595.09|593.09|595.13|593.13|595.14|593.14|595.08|593.08|18
1607310910000|2020-12-07 03:15:10|595.12|593.12|595.12|593.12|595.14|593.14|595.1|593.1|19
1607310920000|2020-12-07 03:15:20|595.13|593.13|595.08|593.08|595.13|593.13|595.08|593.08|16
1607310930000|2020-12-07 03:15:30|595.1|593.1|594.88|592.88|595.16|593.16|594.88|592.88|21
1607310940000|2020-12-07 03:15:40|594.89|592.89|594.82|592.82|594.9|592.9|594.79|592.79|25
1607310950000|2020-12-07 03:15:50|594.81|592.81|594.85|592.85|594.86|592.86|594.81|592.81|15
1607310960000|2020-12-07 03:16:00|594.87|592.87|594.77|592.77|594.89|592.89|594.76|592.76|21
1607310970000|2020-12-07 03:16:10|594.76|592.76|594.76|592.76|594.78|592.78|594.76|592.76|11
1607310980000|2020-12-07 03:16:20|594.77|592.77|594.8|592.8|594.8|592.8|594.76|592.76|11
1607310990000|2020-12-07 03:16:30|594.79|592.79|594.79|592.79|594.8|592.8|594.78|592.78|12
1607311000000|2020-12-07 03:16:40|594.78|592.78|594.79|592.79|594.79|592.79|594.77|592.77|10
1607311010000|2020-12-07 03:16:50|594.8|592.8|594.79|592.79|594.81|592.81|594.79|592.79|5
1607311020000|2020-12-07 03:17:00|594.78|592.78|594.8|592.8|594.83|592.83|594.78|592.78|14
1607311030000|2020-12-07 03:17:10|594.79|592.79|594.88|592.88|594.9|592.9|594.79|592.79|14
1607311040000|2020-12-07 03:17:20|594.89|592.89|594.98|592.98|595.02|593.02|594.89|592.89|23
1607311050000|2020-12-07 03:17:30|594.99|592.99|594.9|592.9|595|593|594.85|592.85|20
1607311060000|2020-12-07 03:17:40|594.89|592.89|594.86|592.86|594.95|592.95|594.84|592.84|19
1607311070000|2020-12-07 03:17:50|594.87|592.87|594.91|592.91|594.92|592.92|594.85|592.85|21
1607311080000|2020-12-07 03:18:00|594.9|592.9|594.9|592.9|594.91|592.91|594.85|592.85|23
1607311090000|2020-12-07 03:18:10|594.88|592.88|595|593|595.12|593.12|594.88|592.88|21
1607311100000|2020-12-07 03:18:20|595.08|593.08|595.09|593.09|595.17|593.17|595.06|593.06|19
1607311110000|2020-12-07 03:18:30|595.13|593.13|595.11|593.11|595.13|593.13|595.05|593.05|23
1607311120000|2020-12-07 03:18:40|595.1|593.1|595.14|593.14|595.16|593.16|595.09|593.09|19
1607311130000|2020-12-07 03:18:50|595.12|593.12|595.2|593.2|595.2|593.2|595.1|593.1|21
1607311140000|2020-12-07 03:19:00|595.18|593.18|595.08|593.08|595.18|593.18|595.05|593.05|20
1607311150000|2020-12-07 03:19:10|595.1|593.1|595.19|593.19|595.23|593.23|595.05|593.05|28
1607311160000|2020-12-07 03:19:20|595.2|593.2|595.19|593.19|595.21|593.21|595.13|593.13|24
1607311170000|2020-12-07 03:19:30|595.16|593.16|595.18|593.18|595.19|593.19|595.1|593.1|24
1607311180000|2020-12-07 03:19:40|595.16|593.16|595.2|593.2|595.21|593.21|595.15|593.15|14
1607311190000|2020-12-07 03:19:50|595.23|593.23|595.2|593.2|595.25|593.25|595.19|593.19|21
1607311200000|2020-12-07 03:20:00|595.21|593.21|595.19|593.19|595.24|593.24|595.19|593.19|15
1607311210000|2020-12-07 03:20:10|595.2|593.2|595.21|593.21|595.21|593.21|595.14|593.14|17
1607311220000|2020-12-07 03:20:20|595.2|593.2|595.15|593.15|595.21|593.21|595.15|593.15|8
1607311230000|2020-12-07 03:20:30|595.19|593.19|595.14|593.14|595.19|593.19|595.13|593.13|15
1607311240000|2020-12-07 03:20:40|595.15|593.15|595.13|593.13|595.17|593.17|595.11|593.11|13
1607311250000|2020-12-07 03:20:50|595.15|593.15|595.19|593.19|595.19|593.19|595.14|593.14|11
1607311260000|2020-12-07 03:21:00|595.2|593.2|595.28|593.28|595.29|593.29|595.18|593.18|14
1607311270000|2020-12-07 03:21:10|595.3|593.3|595.42|593.42|595.43|593.43|595.3|593.3|17
1607311280000|2020-12-07 03:21:20|595.41|593.41|595.42|593.42|595.44|593.44|595.41|593.41|11
1607311290000|2020-12-07 03:21:30|595.43|593.43|595.48|593.48|595.5|593.5|595.43|593.43|5
1607311300000|2020-12-07 03:21:40|595.49|593.49|595.42|593.42|595.49|593.49|595.39|593.39|20
1607311310000|2020-12-07 03:21:50|595.41|593.41|595.45|593.45|595.45|593.45|595.38|593.38|18
1607311320000|2020-12-07 03:22:00|595.44|593.44|595.36|593.36|595.45|593.45|595.36|593.36|12
1607311330000|2020-12-07 03:22:10|595.39|593.39|595.42|593.42|595.42|593.42|595.36|593.36|14
1607311340000|2020-12-07 03:22:20|595.41|593.41|595.39|593.39|595.44|593.44|595.39|593.39|14
1607311350000|2020-12-07 03:22:30|595.4|593.4|595.34|593.34|595.41|593.41|595.34|593.34|7
1607311360000|2020-12-07 03:22:40|595.33|593.33|595.38|593.38|595.4|593.4|595.33|593.33|17
1607311370000|2020-12-07 03:22:50|595.39|593.39|595.39|593.39|595.41|593.41|595.36|593.36|19
1607311380000|2020-12-07 03:23:00|595.37|593.37|595.38|593.38|595.41|593.41|595.37|593.37|15
1607311390000|2020-12-07 03:23:10|595.39|593.39|595.4|593.4|595.4|593.4|595.38|593.38|6
1607311400000|2020-12-07 03:23:20|595.39|593.39|595.44|593.44|595.46|593.46|595.39|593.39|9
1607311410000|2020-12-07 03:23:30|595.45|593.45|595.43|593.43|595.45|593.45|595.42|593.42|18
1607311420000|2020-12-07 03:23:40|595.44|593.44|595.46|593.46|595.46|593.46|595.43|593.43|9
1607311430000|2020-12-07 03:23:50|595.43|593.43|595.41|593.41|595.43|593.43|595.4|593.4|15
1607311440000|2020-12-07 03:24:00|595.4|593.4|595.42|593.42|595.42|593.42|595.4|593.4|7
1607311450000|2020-12-07 03:24:10|595.4|593.4|595.36|593.36|595.4|593.4|595.34|593.34|10
1607311460000|2020-12-07 03:24:20|595.35|593.35|595.31|593.31|595.36|593.36|595.28|593.28|16
1607311470000|2020-12-07 03:24:30|595.3|593.3|595.31|593.31|595.33|593.33|595.29|593.29|9
1607311480000|2020-12-07 03:24:40|595.28|593.28|595.29|593.29|595.34|593.34|595.28|593.28|6
1607311490000|2020-12-07 03:24:50|595.28|593.28|595.29|593.29|595.32|593.32|595.28|593.28|13
1607311500000|2020-12-07 03:25:00|595.3|593.3|595.33|593.33|595.34|593.34|595.3|593.3|11
1607311510000|2020-12-07 03:25:10|595.28|593.28|595.31|593.31|595.31|593.31|595.28|593.28|7
1607311520000|2020-12-07 03:25:20|595.32|593.32|595.35|593.35|595.35|593.35|595.31|593.31|12
1607311530000|2020-12-07 03:25:30|595.37|593.37|595.34|593.34|595.37|593.37|595.34|593.34|6
1607311540000|2020-12-07 03:25:40|595.37|593.37|595.36|593.36|595.37|593.37|595.36|593.36|4
1607311550000|2020-12-07 03:25:50|595.39|593.39|595.54|593.54|595.54|593.54|595.39|593.39|11
1607311560000|2020-12-07 03:26:00|595.53|593.53|595.53|593.53|595.54|593.54|595.53|593.53|3
1607311570000|2020-12-07 03:26:10|595.54|593.54|595.43|593.43|595.54|593.54|595.43|593.43|18
1607311580000|2020-12-07 03:26:20|595.42|593.42|595.41|593.41|595.42|593.42|595.4|593.4|4
1607311590000|2020-12-07 03:26:30|595.42|593.42|595.28|593.28|595.48|593.48|595.28|593.28|13
1607311600000|2020-12-07 03:26:40|595.27|593.27|595.21|593.21|595.27|593.27|595.18|593.18|12
1607311610000|2020-12-07 03:26:50|595.22|593.22|595.17|593.17|595.22|593.22|595.17|593.17|11
1607311620000|2020-12-07 03:27:00|595.16|593.16|595.14|593.14|595.18|593.18|595.14|593.14|12
1607311630000|2020-12-07 03:27:10|595.15|593.15|595.22|593.22|595.22|593.22|595.15|593.15|7
1607311640000|2020-12-07 03:27:20|595.21|593.21|595.27|593.27|595.27|593.27|595.21|593.21|8
1607311650000|2020-12-07 03:27:30|595.26|593.26|595.26|593.26|595.27|593.27|595.24|593.24|15
1607311660000|2020-12-07 03:27:40|595.25|593.25|595.24|593.24|595.25|593.25|595.24|593.24|2
1607311670000|2020-12-07 03:27:50|595.2|593.2|595.19|593.19|595.2|593.2|595.19|593.19|4
1607311680000|2020-12-07 03:28:00|595.2|593.2|595.2|593.2|595.2|593.2|595.2|593.2|1
1607311690000|2020-12-07 03:28:10|595.17|593.17|595.35|593.35|595.36|593.36|595.17|593.17|20
1607311700000|2020-12-07 03:28:20|595.37|593.37|595.39|593.39|595.4|593.4|595.37|593.37|10
1607311710000|2020-12-07 03:28:30|595.38|593.38|595.34|593.34|595.38|593.38|595.33|593.33|7
1607311720000|2020-12-07 03:28:40|595.33|593.33|595.33|593.33|595.33|593.33|595.33|593.33|1
1607311730000|2020-12-07 03:28:50|595.3|593.3|595.3|593.3|595.31|593.31|595.28|593.28|7
1607311740000|2020-12-07 03:29:00|595.31|593.31|595.18|593.18|595.31|593.31|595.18|593.18|8
1607311750000|2020-12-07 03:29:10|595.17|593.17|595.18|593.18|595.2|593.2|595.17|593.17|6
1607311770000|2020-12-07 03:29:30|595.17|593.17|595.1|593.1|595.17|593.17|595.09|593.09|6
1607311780000|2020-12-07 03:29:40|595.11|593.11|595.14|593.14|595.15|593.15|595.1|593.1|11
1607311790000|2020-12-07 03:29:50|595.12|593.12|595.05|593.05|595.14|593.14|595.05|593.05|17
1607311800000|2020-12-07 03:30:00|595.04|593.04|595.07|593.07|595.1|593.1|595.04|593.04|15
1607311810000|2020-12-07 03:30:10|595.06|593.06|594.99|592.99|595.09|593.09|594.96|592.96|14
1607311820000|2020-12-07 03:30:20|594.97|592.97|594.98|592.98|595.02|593.02|594.97|592.97|18
1607311830000|2020-12-07 03:30:30|594.99|592.99|595.03|593.03|595.05|593.05|594.96|592.96|19
1607311840000|2020-12-07 03:30:40|595.04|593.04|595.01|593.01|595.05|593.05|595.01|593.01|11
1607311850000|2020-12-07 03:30:50|594.99|592.99|595.08|593.08|595.08|593.08|594.96|592.96|13
1607311860000|2020-12-07 03:31:00|595.07|593.07|594.9|592.9|595.12|593.12|594.9|592.9|18
1607311870000|2020-12-07 03:31:10|594.91|592.91|594.92|592.92|594.92|592.92|594.9|592.9|8
1607311880000|2020-12-07 03:31:20|594.91|592.91|594.95|592.95|594.96|592.96|594.91|592.91|9
1607311890000|2020-12-07 03:31:30|594.94|592.94|595.02|593.02|595.02|593.02|594.94|592.94|12
1607311920000|2020-12-07 03:32:00|595.01|593.01|595.01|593.01|595.02|593.02|595.01|593.01|3
1607311930000|2020-12-07 03:32:10|595|593|594.89|592.89|595.01|593.01|594.88|592.88|7
1607311940000|2020-12-07 03:32:20|594.91|592.91|594.91|592.91|594.91|592.91|594.91|592.91|1
1607311950000|2020-12-07 03:32:30|594.9|592.9|594.92|592.92|594.93|592.93|594.86|592.86|15
1607311960000|2020-12-07 03:32:40|594.93|592.93|594.98|592.98|595|593|594.93|592.93|8
1607311970000|2020-12-07 03:32:50|594.99|592.99|594.96|592.96|594.99|592.99|594.96|592.96|3
1607311980000|2020-12-07 03:33:00|594.98|592.98|594.98|592.98|594.98|592.98|594.98|592.98|1
1607311990000|2020-12-07 03:33:10|594.96|592.96|594.92|592.92|594.97|592.97|594.92|592.92|8
1607312000000|2020-12-07 03:33:20|594.93|592.93|594.91|592.91|594.93|592.93|594.91|592.91|3
1607312010000|2020-12-07 03:33:30|594.9|592.9|594.86|592.86|594.9|592.9|594.84|592.84|13
1607312020000|2020-12-07 03:33:40|594.85|592.85|594.86|592.86|594.87|592.87|594.85|592.85|6
1607312030000|2020-12-07 03:33:50|594.89|592.89|594.87|592.87|594.89|592.89|594.87|592.87|5
1607312040000|2020-12-07 03:34:00|594.88|592.88|594.86|592.86|594.88|592.88|594.85|592.85|6
1607312050000|2020-12-07 03:34:10|594.85|592.85|594.8|592.8|594.85|592.85|594.78|592.78|8
1607312060000|2020-12-07 03:34:20|594.79|592.79|594.79|592.79|594.81|592.81|594.77|592.77|8
1607312070000|2020-12-07 03:34:30|594.78|592.78|594.74|592.74|594.78|592.78|594.74|592.74|3
1607312080000|2020-12-07 03:34:40|594.75|592.75|594.81|592.81|594.81|592.81|594.73|592.73|12
1607312090000|2020-12-07 03:34:50|594.82|592.82|594.8|592.8|594.82|592.82|594.8|592.8|5
1607312100000|2020-12-07 03:35:00|594.79|592.79|594.98|592.98|594.98|592.98|594.77|592.77|13
1607312120000|2020-12-07 03:35:20|595.01|593.01|595.03|593.03|595.03|593.03|595.01|593.01|2
1607312130000|2020-12-07 03:35:30|595.06|593.06|595.07|593.07|595.07|593.07|595.06|593.06|2
1607312140000|2020-12-07 03:35:40|595.08|593.08|595.08|593.08|595.08|593.08|595.08|593.08|1
1607312150000|2020-12-07 03:35:50|595.11|593.11|595.15|593.15|595.16|593.16|595.11|593.11|15
1607312160000|2020-12-07 03:36:00|595.17|593.17|595.26|593.26|595.35|593.35|595.15|593.15|13
1607312180000|2020-12-07 03:36:20|595.23|593.23|595.14|593.14|595.25|593.25|595.12|593.12|8
1607312190000|2020-12-07 03:36:30|595.17|593.17|595.18|593.18|595.18|593.18|595.17|593.17|4
1607312200000|2020-12-07 03:36:40|595.2|593.2|595.19|593.19|595.21|593.21|595.19|593.19|6
1607312210000|2020-12-07 03:36:50|595.18|593.18|595.06|593.06|595.18|593.18|595.06|593.06|13
1607312220000|2020-12-07 03:37:00|595.05|593.05|595.05|593.05|595.09|593.09|595.04|593.04|18
1607312230000|2020-12-07 03:37:10|595.04|593.04|595.07|593.07|595.07|593.07|595.03|593.03|11
1607312240000|2020-12-07 03:37:20|595.06|593.06|594.95|592.95|595.06|593.06|594.92|592.92|9
1607312250000|2020-12-07 03:37:30|594.94|592.94|594.85|592.85|594.94|592.94|594.85|592.85|7
1607312260000|2020-12-07 03:37:40|594.84|592.84|594.82|592.82|594.85|592.85|594.81|592.81|13
1607312270000|2020-12-07 03:37:50|594.87|592.87|594.81|592.81|594.87|592.87|594.81|592.81|12
1607312280000|2020-12-07 03:38:00|594.8|592.8|594.8|592.8|594.8|592.8|594.8|592.8|1
1607312290000|2020-12-07 03:38:10|594.81|592.81|594.85|592.85|594.86|592.86|594.81|592.81|15
1607312300000|2020-12-07 03:38:20|594.84|592.84|594.86|592.86|594.87|592.87|594.84|592.84|7
1607312310000|2020-12-07 03:38:30|594.85|592.85|594.87|592.87|594.87|592.87|594.85|592.85|7
1607312320000|2020-12-07 03:38:40|594.85|592.85|594.83|592.83|594.87|592.87|594.82|592.82|8
1607312330000|2020-12-07 03:38:50|594.82|592.82|594.83|592.83|594.84|592.84|594.81|592.81|12
1607312340000|2020-12-07 03:39:00|594.84|592.84|594.78|592.78|594.86|592.86|594.77|592.77|12
1607312350000|2020-12-07 03:39:10|594.77|592.77|594.79|592.79|594.84|592.84|594.77|592.77|19
1607312360000|2020-12-07 03:39:20|594.73|592.73|594.74|592.74|594.75|592.75|594.73|592.73|4
1607312370000|2020-12-07 03:39:30|594.75|592.75|594.71|592.71|594.75|592.75|594.71|592.71|4
1607312380000|2020-12-07 03:39:40|594.72|592.72|594.72|592.72|594.73|592.73|594.72|592.72|3
1607312390000|2020-12-07 03:39:50|594.73|592.73|594.72|592.72|594.73|592.73|594.72|592.72|8
1607312400000|2020-12-07 03:40:00|594.73|592.73|594.72|592.72|594.73|592.73|594.7|592.7|9
1607312410000|2020-12-07 03:40:10|594.71|592.71|594.69|592.69|594.72|592.72|594.69|592.69|4
1607312420000|2020-12-07 03:40:20|594.68|592.68|594.52|592.52|594.68|592.68|594.52|592.52|7
1607312430000|2020-12-07 03:40:30|594.51|592.51|594.45|592.45|594.51|592.51|594.45|592.45|11
1607312440000|2020-12-07 03:40:40|594.46|592.46|594.37|592.37|594.46|592.46|594.33|592.33|15
1607312450000|2020-12-07 03:40:50|594.36|592.36|594.36|592.36|594.37|592.37|594.34|592.34|22
1607312460000|2020-12-07 03:41:00|594.37|592.37|594.23|592.23|594.4|592.4|594.23|592.23|14
1607312470000|2020-12-07 03:41:10|594.22|592.22|594.27|592.27|594.29|592.29|594.21|592.21|17
1607312480000|2020-12-07 03:41:20|594.26|592.26|594.24|592.24|594.27|592.27|594.23|592.23|13
1607312490000|2020-12-07 03:41:30|594.23|592.23|594.32|592.32|594.32|592.32|594.21|592.21|10
1607312500000|2020-12-07 03:41:40|594.21|592.21|594.05|592.05|594.21|592.21|594.05|592.05|4
1607312510000|2020-12-07 03:41:50|594.04|592.04|594.01|592.01|594.06|592.06|594|592|16
1607312520000|2020-12-07 03:42:00|593.99|591.99|593.8|591.8|594|592|593.8|591.8|16
1607312530000|2020-12-07 03:42:10|593.81|591.81|593.85|591.85|593.88|591.88|593.79|591.79|14
1607312540000|2020-12-07 03:42:20|593.86|591.86|594.15|592.15|594.15|592.15|593.86|591.86|17
1607312550000|2020-12-07 03:42:30|594.14|592.14|594.19|592.19|594.21|592.21|594.14|592.14|21
1607312560000|2020-12-07 03:42:40|594.17|592.17|594.12|592.12|594.17|592.17|594.11|592.11|19
1607312570000|2020-12-07 03:42:50|594.13|592.13|594.17|592.17|594.19|592.19|594.13|592.13|18
1607312580000|2020-12-07 03:43:00|594.18|592.18|594.36|592.36|594.36|592.36|594.18|592.18|16
1607312590000|2020-12-07 03:43:10|594.34|592.34|594.46|592.46|594.46|592.46|594.3|592.3|15
1607312600000|2020-12-07 03:43:20|594.44|592.44|594.47|592.47|594.49|592.49|594.42|592.42|17
1607312610000|2020-12-07 03:43:30|594.48|592.48|594.5|592.5|594.5|592.5|594.44|592.44|19
1607312620000|2020-12-07 03:43:40|594.51|592.51|594.65|592.65|594.67|592.67|594.51|592.51|19
1607312630000|2020-12-07 03:43:50|594.64|592.64|594.66|592.66|594.76|592.76|594.6|592.6|24
1607312640000|2020-12-07 03:44:00|594.69|592.69|595.07|593.07|595.07|593.07|594.69|592.69|11
1607312650000|2020-12-07 03:44:10|595.1|593.1|595.1|593.1|595.1|593.1|595.04|593.04|10
1607312660000|2020-12-07 03:44:20|595.16|593.16|595.03|593.03|595.16|593.16|595.03|593.03|6
1607312670000|2020-12-07 03:44:30|595.02|593.02|594.94|592.94|595.03|593.03|594.75|592.75|21
1607312680000|2020-12-07 03:44:40|594.95|592.95|594.92|592.92|595.06|593.06|594.9|592.9|22
1607312690000|2020-12-07 03:44:50|594.91|592.91|594.81|592.81|594.91|592.91|594.73|592.73|21
1607312700000|2020-12-07 03:45:00|594.82|592.82|594.76|592.76|594.82|592.82|594.76|592.76|11
1607312710000|2020-12-07 03:45:10|594.75|592.75|594.74|592.74|594.78|592.78|594.74|592.74|3
1607312720000|2020-12-07 03:45:20|594.72|592.72|594.7|592.7|594.72|592.72|594.69|592.69|3
1607312730000|2020-12-07 03:45:30|594.65|592.65|594.6|592.6|594.65|592.65|594.58|592.58|11
1607312740000|2020-12-07 03:45:40|594.58|592.58|594.65|592.65|594.66|592.66|594.57|592.57|13
1607312750000|2020-12-07 03:45:50|594.64|592.64|594.6|592.6|594.64|592.64|594.59|592.59|5
1607312760000|2020-12-07 03:46:00|594.59|592.59|594.77|592.77|594.84|592.84|594.59|592.59|31
1607312770000|2020-12-07 03:46:10|594.74|592.74|594.86|592.86|594.86|592.86|594.74|592.74|12
1607312780000|2020-12-07 03:46:20|594.87|592.87|594.78|592.78|594.88|592.88|594.73|592.73|24
1607312790000|2020-12-07 03:46:30|594.79|592.79|594.83|592.83|594.83|592.83|594.7|592.7|16
1607312800000|2020-12-07 03:46:40|594.85|592.85|594.9|592.9|594.91|592.91|594.82|592.82|20
1607312810000|2020-12-07 03:46:50|594.91|592.91|595.06|593.06|595.08|593.08|594.91|592.91|20
1607312820000|2020-12-07 03:47:00|595.05|593.05|595.15|593.15|595.15|593.15|595.05|593.05|15
1607312830000|2020-12-07 03:47:10|595.14|593.14|595.19|593.19|595.22|593.22|595.13|593.13|24
1607312840000|2020-12-07 03:47:20|595.2|593.2|595.41|593.41|595.41|593.41|595.2|593.2|18
1607312850000|2020-12-07 03:47:30|595.4|593.4|595.42|593.42|595.48|593.48|595.38|593.38|19
1607312860000|2020-12-07 03:47:40|595.46|593.46|595.47|593.47|595.53|593.53|595.42|593.42|20
1607312870000|2020-12-07 03:47:50|595.5|593.5|595.55|593.55|595.57|593.57|595.46|593.46|23
1607312880000|2020-12-07 03:48:00|595.57|593.57|595.43|593.43|595.57|593.57|595.43|593.43|26
1607312890000|2020-12-07 03:48:10|595.44|593.44|595.51|593.51|595.52|593.52|595.43|593.43|18
1607312900000|2020-12-07 03:48:20|595.5|593.5|595.5|593.5|595.51|593.51|595.47|593.47|12
1607312910000|2020-12-07 03:48:30|595.51|593.51|595.54|593.54|595.58|593.58|595.51|593.51|15
1607312920000|2020-12-07 03:48:40|595.53|593.53|595.63|593.63|595.63|593.63|595.52|593.52|18
1607312930000|2020-12-07 03:48:50|595.62|593.62|595.59|593.59|595.62|593.62|595.57|593.57|13
1607312940000|2020-12-07 03:49:00|595.57|593.57|595.63|593.63|595.68|593.68|595.57|593.57|22
1607312950000|2020-12-07 03:49:10|595.64|593.64|595.63|593.63|595.69|593.69|595.63|593.63|22
1607312960000|2020-12-07 03:49:20|595.61|593.61|595.61|593.61|595.64|593.64|595.61|593.61|15
1607312970000|2020-12-07 03:49:30|595.63|593.63|595.55|593.55|595.63|593.63|595.51|593.51|12
1607312980000|2020-12-07 03:49:40|595.54|593.54|595.49|593.49|595.55|593.55|595.49|593.49|21
1607312990000|2020-12-07 03:49:50|595.5|593.5|595.52|593.52|595.53|593.53|595.48|593.48|13
1607313000000|2020-12-07 03:50:00|595.51|593.51|595.54|593.54|595.58|593.58|595.51|593.51|19
1607313010000|2020-12-07 03:50:10|595.55|593.55|595.53|593.53|595.66|593.66|595.53|593.53|19
1607313020000|2020-12-07 03:50:20|595.54|593.54|595.55|593.55|595.56|593.56|595.52|593.52|7
1607313030000|2020-12-07 03:50:30|595.57|593.57|595.5|593.5|595.57|593.57|595.5|593.5|15
1607313040000|2020-12-07 03:50:40|595.52|593.52|595.54|593.54|595.55|593.55|595.51|593.51|7
1607313050000|2020-12-07 03:50:50|595.55|593.55|595.49|593.49|595.58|593.58|595.48|593.48|18
1607313060000|2020-12-07 03:51:00|595.5|593.5|595.56|593.56|595.56|593.56|595.5|593.5|13
1607313070000|2020-12-07 03:51:10|595.54|593.54|595.49|593.49|595.54|593.54|595.46|593.46|19
1607313080000|2020-12-07 03:51:20|595.5|593.5|595.51|593.51|595.56|593.56|595.5|593.5|20
1607313090000|2020-12-07 03:51:30|595.52|593.52|595.51|593.51|595.53|593.53|595.49|593.49|18
1607313100000|2020-12-07 03:51:40|595.5|593.5|595.59|593.59|595.6|593.6|595.5|593.5|14
1607313110000|2020-12-07 03:51:50|595.6|593.6|595.41|593.41|595.6|593.6|595.41|593.41|11
1607313120000|2020-12-07 03:52:00|595.4|593.4|595.44|593.44|595.45|593.45|595.39|593.39|9
1607313130000|2020-12-07 03:52:10|595.45|593.45|595.45|593.45|595.5|593.5|595.42|593.42|16
1607313140000|2020-12-07 03:52:20|595.44|593.44|595.5|593.5|595.5|593.5|595.44|593.44|24
1607313150000|2020-12-07 03:52:30|595.51|593.51|595.52|593.52|595.54|593.54|595.49|593.49|18
1607313160000|2020-12-07 03:52:40|595.51|593.51|595.54|593.54|595.54|593.54|595.51|593.51|17
1607313170000|2020-12-07 03:52:50|595.53|593.53|595.54|593.54|595.57|593.57|595.52|593.52|15
1607313180000|2020-12-07 03:53:00|595.53|593.53|595.59|593.59|595.61|593.61|595.53|593.53|11
1607313190000|2020-12-07 03:53:10|595.58|593.58|595.65|593.65|595.65|593.65|595.56|593.56|20
1607313200000|2020-12-07 03:53:20|595.64|593.64|595.63|593.63|595.66|593.66|595.59|593.59|23
1607313210000|2020-12-07 03:53:30|595.61|593.61|595.63|593.63|595.64|593.64|595.61|593.61|13
1607313220000|2020-12-07 03:53:40|595.64|593.64|595.63|593.63|595.67|593.67|595.6|593.6|25
1607313230000|2020-12-07 03:53:50|595.65|593.65|595.63|593.63|595.67|593.67|595.62|593.62|24
1607313240000|2020-12-07 03:54:00|595.65|593.65|595.65|593.65|595.67|593.67|595.62|593.62|20
1607313250000|2020-12-07 03:54:10|595.68|593.68|595.78|593.78|595.78|593.78|595.65|593.65|6
1607313260000|2020-12-07 03:54:20|595.85|593.85|595.93|593.93|595.95|593.95|595.85|593.85|22
1607313270000|2020-12-07 03:54:30|595.91|593.91|595.9|593.9|595.94|593.94|595.88|593.88|12
1607313280000|2020-12-07 03:54:40|595.92|593.92|595.92|593.92|595.93|593.93|595.86|593.86|16
1607313290000|2020-12-07 03:54:50|595.9|593.9|595.89|593.89|595.93|593.93|595.88|593.88|15
1607313300000|2020-12-07 03:55:00|595.88|593.88|595.95|593.95|595.95|593.95|595.88|593.88|21
1607313310000|2020-12-07 03:55:10|595.94|593.94|595.91|593.91|595.95|593.95|595.89|593.89|20
1607313320000|2020-12-07 03:55:20|595.89|593.89|595.9|593.9|595.93|593.93|595.86|593.86|18
1607313330000|2020-12-07 03:55:30|595.87|593.87|595.85|593.85|595.9|593.9|595.81|593.81|13
1607313340000|2020-12-07 03:55:40|595.82|593.82|595.91|593.91|595.91|593.91|595.82|593.82|9
1607313350000|2020-12-07 03:55:50|595.92|593.92|595.9|593.9|595.92|593.92|595.85|593.85|12
1607313360000|2020-12-07 03:56:00|595.92|593.92|595.94|593.94|595.94|593.94|595.92|593.92|9
1607313370000|2020-12-07 03:56:10|595.93|593.93|595.86|593.86|595.93|593.93|595.83|593.83|11
1607313380000|2020-12-07 03:56:20|595.87|593.87|595.94|593.94|595.94|593.94|595.87|593.87|14
1607313390000|2020-12-07 03:56:30|595.95|593.95|595.88|593.88|595.95|593.95|595.86|593.86|21
1607313400000|2020-12-07 03:56:40|595.87|593.87|595.92|593.92|595.93|593.93|595.87|593.87|16
1607313410000|2020-12-07 03:56:50|595.93|593.93|595.97|593.97|595.97|593.97|595.93|593.93|16
1607313420000|2020-12-07 03:57:00|595.95|593.95|595.93|593.93|595.97|593.97|595.91|593.91|18
1607313430000|2020-12-07 03:57:10|595.91|593.91|595.92|593.92|595.96|593.96|595.9|593.9|20
1607313440000|2020-12-07 03:57:20|595.91|593.91|595.97|593.97|596.02|594.02|595.9|593.9|22
1607313450000|2020-12-07 03:57:30|595.98|593.98|595.98|593.98|595.98|593.98|595.94|593.94|16
1607313460000|2020-12-07 03:57:40|595.96|593.96|595.96|593.96|595.96|593.96|595.94|593.94|14
1607313470000|2020-12-07 03:57:50|595.95|593.95|595.96|593.96|595.98|593.98|595.93|593.93|21
1607313480000|2020-12-07 03:58:00|595.95|593.95|596|594|596.04|594.04|595.95|593.95|25
1607313490000|2020-12-07 03:58:10|596.01|594.01|596|594|596.02|594.02|595.96|593.96|22
1607313500000|2020-12-07 03:58:20|595.96|593.96|596.23|594.23|596.24|594.24|595.96|593.96|23
1607313510000|2020-12-07 03:58:30|596.19|594.19|596.17|594.17|596.2|594.2|596.16|594.16|14
1607313520000|2020-12-07 03:58:40|596.18|594.18|596.08|594.08|596.18|594.18|596.04|594.04|26
1607313530000|2020-12-07 03:58:50|596.04|594.04|596.03|594.03|596.07|594.07|596.03|594.03|15
1607313540000|2020-12-07 03:59:00|596.05|594.05|596.19|594.19|596.2|594.2|596.03|594.03|16
1607313550000|2020-12-07 03:59:10|596.18|594.18|596.13|594.13|596.18|594.18|596.12|594.12|11
1607313560000|2020-12-07 03:59:20|596.14|594.14|596.1|594.1|596.15|594.15|596.1|594.1|10
1607313570000|2020-12-07 03:59:30|596.09|594.09|596.11|594.11|596.12|594.12|596.08|594.08|14
1607313580000|2020-12-07 03:59:40|596.12|594.12|596.09|594.09|596.12|594.12|596.07|594.07|16
1607313590000|2020-12-07 03:59:50|596.08|594.08|595.95|593.95|596.11|594.11|595.92|593.92|16
1607313600000|2020-12-07 04:00:00|595.97|593.97|596.15|594.15|596.19|594.19|595.97|593.97|25
1607313610000|2020-12-07 04:00:10|596.16|594.16|596.11|594.11|596.16|594.16|596.09|594.09|26
1607313620000|2020-12-07 04:00:20|596.12|594.12|596|594|596.12|594.12|596|594|19
1607313630000|2020-12-07 04:00:30|596.01|594.01|595.99|593.99|596.02|594.02|595.99|593.99|6
1607313640000|2020-12-07 04:00:40|595.98|593.98|595.97|593.97|596.04|594.04|595.94|593.94|24
1607313650000|2020-12-07 04:00:50|595.98|593.98|595.97|593.97|595.99|593.99|595.95|593.95|11
1607313660000|2020-12-07 04:01:00|595.99|593.99|596.03|594.03|596.04|594.04|595.97|593.97|13
1607313670000|2020-12-07 04:01:10|596.04|594.04|595.96|593.96|596.04|594.04|595.96|593.96|9
1607313680000|2020-12-07 04:01:20|595.99|593.99|595.96|593.96|595.99|593.99|595.89|593.89|24
1607313690000|2020-12-07 04:01:30|595.92|593.92|595.96|593.96|595.99|593.99|595.92|593.92|11
1607313710000|2020-12-07 04:01:50|595.97|593.97|595.98|593.98|595.98|593.98|595.97|593.97|4
1607313720000|2020-12-07 04:02:00|596.01|594.01|596.01|594.01|596.04|594.04|596.01|594.01|7
1607313730000|2020-12-07 04:02:10|596|594|596.03|594.03|596.03|594.03|596|594|7
1607313740000|2020-12-07 04:02:20|596.02|594.02|596.03|594.03|596.04|594.04|596.02|594.02|6
1607313750000|2020-12-07 04:02:30|596.01|594.01|595.94|593.94|596.01|594.01|595.94|593.94|9
1607313760000|2020-12-07 04:02:40|595.93|593.93|595.89|593.89|595.93|593.93|595.89|593.89|7
1607313770000|2020-12-07 04:02:50|595.9|593.9|595.85|593.85|595.9|593.9|595.85|593.85|12
1607313790000|2020-12-07 04:03:10|595.84|593.84|595.83|593.83|595.84|593.84|595.83|593.83|4
1607313800000|2020-12-07 04:03:20|595.84|593.84|595.85|593.85|595.85|593.85|595.83|593.83|4
1607313820000|2020-12-07 04:03:40|595.86|593.86|595.87|593.87|595.88|593.88|595.86|593.86|3
1607313830000|2020-12-07 04:03:50|595.88|593.88|595.97|593.97|595.99|593.99|595.88|593.88|19
1607313840000|2020-12-07 04:04:00|595.98|593.98|595.91|593.91|595.98|593.98|595.91|593.91|8
1607313850000|2020-12-07 04:04:10|595.9|593.9|595.86|593.86|595.9|593.9|595.83|593.83|14
1607313860000|2020-12-07 04:04:20|595.84|593.84|595.83|593.83|595.86|593.86|595.83|593.83|6
1607313870000|2020-12-07 04:04:30|595.84|593.84|595.79|593.79|595.84|593.84|595.77|593.77|8
1607313880000|2020-12-07 04:04:40|595.77|593.77|595.79|593.79|595.79|593.79|595.77|593.77|7
1607313890000|2020-12-07 04:04:50|595.78|593.78|595.79|593.79|595.79|593.79|595.78|593.78|10
1607313900000|2020-12-07 04:05:00|595.8|593.8|595.8|593.8|595.8|593.8|595.8|593.8|1
1607313910000|2020-12-07 04:05:10|595.78|593.78|595.8|593.8|595.8|593.8|595.78|593.78|3
1607313930000|2020-12-07 04:05:30|595.81|593.81|595.81|593.81|595.82|593.82|595.8|593.8|6
1607313940000|2020-12-07 04:05:40|595.82|593.82|595.85|593.85|595.86|593.86|595.82|593.82|4
1607313950000|2020-12-07 04:05:50|595.86|593.86|595.84|593.84|595.86|593.86|595.84|593.84|7
1607313960000|2020-12-07 04:06:00|595.82|593.82|595.81|593.81|595.82|593.82|595.81|593.81|8
1607313970000|2020-12-07 04:06:10|595.8|593.8|595.73|593.73|595.8|593.8|595.69|593.69|27
1607313980000|2020-12-07 04:06:20|595.74|593.74|595.75|593.75|595.75|593.75|595.7|593.7|16
1607313990000|2020-12-07 04:06:30|595.74|593.74|595.74|593.74|595.76|593.76|595.74|593.74|3
1607314000000|2020-12-07 04:06:40|595.73|593.73|595.89|593.89|595.89|593.89|595.73|593.73|13
1607314010000|2020-12-07 04:06:50|595.91|593.91|595.91|593.91|595.93|593.93|595.88|593.88|8
1607314020000|2020-12-07 04:07:00|595.9|593.9|595.9|593.9|596.01|594.01|595.9|593.9|15
1607314030000|2020-12-07 04:07:10|595.91|593.91|595.95|593.95|596.01|594.01|595.9|593.9|21
1607314040000|2020-12-07 04:07:20|595.94|593.94|595.95|593.95|595.96|593.96|595.94|593.94|11
1607314050000|2020-12-07 04:07:30|595.99|593.99|596|594|596.11|594.11|595.99|593.99|10
1607314060000|2020-12-07 04:07:40|596.01|594.01|595.9|593.9|596.01|594.01|595.82|593.82|20
1607314070000|2020-12-07 04:07:50|595.94|593.94|595.95|593.95|595.95|593.95|595.86|593.86|13
1607314080000|2020-12-07 04:08:00|595.96|593.96|595.93|593.93|595.96|593.96|595.86|593.86|6
1607314090000|2020-12-07 04:08:10|595.86|593.86|595.84|593.84|595.93|593.93|595.83|593.83|16
1607314100000|2020-12-07 04:08:20|595.83|593.83|595.87|593.87|595.89|593.89|595.83|593.83|9
1607314110000|2020-12-07 04:08:30|595.85|593.85|595.91|593.91|596.06|594.06|595.85|593.85|24
1607314120000|2020-12-07 04:08:40|595.93|593.93|596|594|596.04|594.04|595.91|593.91|16
1607314130000|2020-12-07 04:08:50|595.99|593.99|595.99|593.99|596.07|594.07|595.99|593.99|7
1607314140000|2020-12-07 04:09:00|596|594|596|594|596.09|594.09|595.99|593.99|17
1607314150000|2020-12-07 04:09:10|595.98|593.98|595.98|593.98|596.05|594.05|595.98|593.98|7
1607314160000|2020-12-07 04:09:20|595.97|593.97|595.91|593.91|595.97|593.97|595.89|593.89|9
1607314170000|2020-12-07 04:09:30|595.95|593.95|595.9|593.9|595.95|593.95|595.89|593.89|8
1607314180000|2020-12-07 04:09:40|595.95|593.95|595.9|593.9|595.95|593.95|595.9|593.9|9
1607314190000|2020-12-07 04:09:50|595.91|593.91|595.9|593.9|595.95|593.95|595.9|593.9|6
1607314200000|2020-12-07 04:10:00|595.88|593.88|595.88|593.88|595.88|593.88|595.87|593.87|5
1607314210000|2020-12-07 04:10:10|595.89|593.89|595.89|593.89|595.9|593.9|595.88|593.88|15
1607314220000|2020-12-07 04:10:20|595.88|593.88|595.83|593.83|595.9|593.9|595.83|593.83|10
1607314230000|2020-12-07 04:10:30|595.84|593.84|595.81|593.81|595.85|593.85|595.81|593.81|16
1607314240000|2020-12-07 04:10:40|595.82|593.82|595.82|593.82|595.83|593.83|595.8|593.8|17
1607314250000|2020-12-07 04:10:50|595.83|593.83|595.81|593.81|595.83|593.83|595.81|593.81|13
1607314260000|2020-12-07 04:11:00|595.8|593.8|595.76|593.76|595.8|593.8|595.76|593.76|5
1607314270000|2020-12-07 04:11:10|595.73|593.73|595.65|593.65|595.73|593.73|595.65|593.65|11
1607314280000|2020-12-07 04:11:20|595.64|593.64|595.52|593.52|595.69|593.69|595.52|593.52|20
1607314290000|2020-12-07 04:11:30|595.49|593.49|595.37|593.37|595.49|593.49|595.28|593.28|24
1607314300000|2020-12-07 04:11:40|595.36|593.36|595.41|593.41|595.47|593.47|595.32|593.32|20
1607314310000|2020-12-07 04:11:50|595.42|593.42|595.45|593.45|595.46|593.46|595.37|593.37|30
1607314320000|2020-12-07 04:12:00|595.46|593.46|595.42|593.42|595.46|593.46|595.4|593.4|12
1607314330000|2020-12-07 04:12:10|595.4|593.4|595.41|593.41|595.45|593.45|595.39|593.39|26
1607314340000|2020-12-07 04:12:20|595.42|593.42|595.42|593.42|595.44|593.44|595.4|593.4|13
1607314350000|2020-12-07 04:12:30|595.4|593.4|595.38|593.38|595.41|593.41|595.37|593.37|15
1607314360000|2020-12-07 04:12:40|595.39|593.39|595.26|593.26|595.42|593.42|595.21|593.21|22
1607314370000|2020-12-07 04:12:50|595.27|593.27|595.17|593.17|595.27|593.27|595.17|593.17|16
1607314380000|2020-12-07 04:13:00|595.18|593.18|595.11|593.11|595.2|593.2|595.1|593.1|14
1607314390000|2020-12-07 04:13:10|595.1|593.1|595.09|593.09|595.16|593.16|595.08|593.08|21
1607314400000|2020-12-07 04:13:20|595.08|593.08|595.13|593.13|595.13|593.13|595.08|593.08|4
1607314410000|2020-12-07 04:13:30|595.12|593.12|595.22|593.22|595.22|593.22|595.12|593.12|11
1607314420000|2020-12-07 04:13:40|595.26|593.26|595.2|593.2|595.31|593.31|595.17|593.17|19
1607314430000|2020-12-07 04:13:50|595.22|593.22|595.18|593.18|595.23|593.23|595.18|593.18|17
1607314440000|2020-12-07 04:14:00|595.19|593.19|595.1|593.1|595.19|593.19|595.04|593.04|14
1607314450000|2020-12-07 04:14:10|595.12|593.12|595.16|593.16|595.17|593.17|595.12|593.12|6
1607314460000|2020-12-07 04:14:20|595.17|593.17|595.17|593.17|595.17|593.17|595.17|593.17|1
1607314470000|2020-12-07 04:14:30|595.14|593.14|595.1|593.1|595.14|593.14|595.1|593.1|16
1607314480000|2020-12-07 04:14:40|595.11|593.11|595.12|593.12|595.12|593.12|595.1|593.1|6
1607314490000|2020-12-07 04:14:50|595.11|593.11|595.05|593.05|595.11|593.11|595.05|593.05|7
1607314500000|2020-12-07 04:15:00|595.06|593.06|595.05|593.05|595.09|593.09|595.05|593.05|11
1607314510000|2020-12-07 04:15:10|595.04|593.04|595.05|593.05|595.07|593.07|595.02|593.02|16
1607314520000|2020-12-07 04:15:20|595.06|593.06|595.12|593.12|595.12|593.12|595.03|593.03|13
1607314530000|2020-12-07 04:15:30|595.13|593.13|595.16|593.16|595.16|593.16|595.12|593.12|13
1607314540000|2020-12-07 04:15:40|595.15|593.15|595.21|593.21|595.22|593.22|595.15|593.15|11
1607314550000|2020-12-07 04:15:50|595.22|593.22|595.24|593.24|595.25|593.25|595.21|593.21|14
1607314560000|2020-12-07 04:16:00|595.23|593.23|595.17|593.17|595.24|593.24|595.16|593.16|16
1607314570000|2020-12-07 04:16:10|595.16|593.16|595.08|593.08|595.16|593.16|595.07|593.07|10
1607314580000|2020-12-07 04:16:20|595.09|593.09|594.98|592.98|595.11|593.11|594.97|592.97|9
1607314590000|2020-12-07 04:16:30|594.95|592.95|594.97|592.97|594.97|592.97|594.95|592.95|2
1607314600000|2020-12-07 04:16:40|594.89|592.89|594.9|592.9|594.91|592.91|594.89|592.89|3
1607314620000|2020-12-07 04:17:00|594.91|592.91|594.9|592.9|594.91|592.91|594.9|592.9|2
1607314640000|2020-12-07 04:17:20|594.91|592.91|595.13|593.13|595.13|593.13|594.91|592.91|10
1607314650000|2020-12-07 04:17:30|595.14|593.14|595.17|593.17|595.17|593.17|595.13|593.13|5
1607314660000|2020-12-07 04:17:40|595.18|593.18|595.27|593.27|595.28|593.28|595.18|593.18|12
1607314670000|2020-12-07 04:17:50|595.28|593.28|595.32|593.32|595.32|593.32|595.28|593.28|5
1607314680000|2020-12-07 04:18:00|595.3|593.3|595.26|593.26|595.33|593.33|595.26|593.26|12
1607314690000|2020-12-07 04:18:10|595.25|593.25|595.11|593.11|595.25|593.25|595.09|593.09|24
1607314700000|2020-12-07 04:18:20|595.1|593.1|595.12|593.12|595.13|593.13|595.09|593.09|19
1607314710000|2020-12-07 04:18:30|595.11|593.11|595.12|593.12|595.13|593.13|595.11|593.11|8
1607314720000|2020-12-07 04:18:40|595.13|593.13|595.1|593.1|595.13|593.13|595.1|593.1|12
1607314730000|2020-12-07 04:18:50|595.11|593.11|595.13|593.13|595.13|593.13|595.11|593.11|3
1607314740000|2020-12-07 04:19:00|595.14|593.14|595.13|593.13|595.15|593.15|595.13|593.13|6
1607314750000|2020-12-07 04:19:10|595.12|593.12|595.21|593.21|595.22|593.22|595.09|593.09|19
1607314760000|2020-12-07 04:19:20|595.22|593.22|595.21|593.21|595.23|593.23|595.2|593.2|13
1607314770000|2020-12-07 04:19:30|595.22|593.22|595.22|593.22|595.24|593.24|595.19|593.19|23
1607314780000|2020-12-07 04:19:40|595.23|593.23|595.24|593.24|595.25|593.25|595.21|593.21|25
1607314790000|2020-12-07 04:19:50|595.25|593.25|595.25|593.25|595.27|593.27|595.25|593.25|7
1607314800000|2020-12-07 04:20:00|595.27|593.27|595.32|593.32|595.32|593.32|595.27|593.27|17
1607314810000|2020-12-07 04:20:10|595.33|593.33|595.38|593.38|595.38|593.38|595.33|593.33|11
1607314820000|2020-12-07 04:20:20|595.39|593.39|595.38|593.38|595.39|593.39|595.38|593.38|2
1607314830000|2020-12-07 04:20:30|595.4|593.4|595.4|593.4|595.4|593.4|595.38|593.38|3
1607314840000|2020-12-07 04:20:40|595.41|593.41|595.21|593.21|595.41|593.41|595.21|593.21|8
1607314850000|2020-12-07 04:20:50|595.22|593.22|595.26|593.26|595.26|593.26|595.21|593.21|4
1607314860000|2020-12-07 04:21:00|595.25|593.25|595.24|593.24|595.25|593.25|595.23|593.23|3
1607314870000|2020-12-07 04:21:10|595.23|593.23|595.22|593.22|595.26|593.26|595.22|593.22|4
1607314880000|2020-12-07 04:21:20|595.25|593.25|595.12|593.12|595.25|593.25|595.11|593.11|8
1607314890000|2020-12-07 04:21:30|595.13|593.13|595.1|593.1|595.13|593.13|595.07|593.07|15
1607314900000|2020-12-07 04:21:40|595.09|593.09|595.1|593.1|595.11|593.11|595.07|593.07|23
1607314910000|2020-12-07 04:21:50|595.11|593.11|595.16|593.16|595.16|593.16|595.09|593.09|12
1607314920000|2020-12-07 04:22:00|595.19|593.19|595.19|593.19|595.19|593.19|595.16|593.16|3
1607314930000|2020-12-07 04:22:10|595.16|593.16|595.2|593.2|595.21|593.21|595.15|593.15|6
1607314940000|2020-12-07 04:22:20|595.21|593.21|595.21|593.21|595.22|593.22|595.2|593.2|5
1607314950000|2020-12-07 04:22:30|595.22|593.22|595.22|593.22|595.22|593.22|595.22|593.22|1
1607314960000|2020-12-07 04:22:40|595.28|593.28|595.31|593.31|595.31|593.31|595.28|593.28|3
1607314970000|2020-12-07 04:22:50|595.3|593.3|595.29|593.29|595.3|593.3|595.23|593.23|12
1607314980000|2020-12-07 04:23:00|595.28|593.28|595.32|593.32|595.32|593.32|595.28|593.28|6
1607314990000|2020-12-07 04:23:10|595.31|593.31|595.3|593.3|595.31|593.31|595.29|593.29|8
1607315000000|2020-12-07 04:23:20|595.31|593.31|595.3|593.3|595.31|593.31|595.29|593.29|10
1607315010000|2020-12-07 04:23:30|595.31|593.31|595.31|593.31|595.32|593.32|595.31|593.31|3
1607315020000|2020-12-07 04:23:40|595.3|593.3|595.32|593.32|595.32|593.32|595.3|593.3|13
1607315030000|2020-12-07 04:23:50|595.31|593.31|595.35|593.35|595.35|593.35|595.31|593.31|5
1607315040000|2020-12-07 04:24:00|595.34|593.34|595.34|593.34|595.35|593.35|595.33|593.33|9
1607315050000|2020-12-07 04:24:10|595.33|593.33|595.17|593.17|595.34|593.34|595.15|593.15|15
1607315060000|2020-12-07 04:24:20|595.18|593.18|595.23|593.23|595.23|593.23|595.14|593.14|19
1607315070000|2020-12-07 04:24:30|595.22|593.22|595.19|593.19|595.25|593.25|595.19|593.19|18
1607315080000|2020-12-07 04:24:40|595.18|593.18|595.19|593.19|595.19|593.19|595.17|593.17|4
1607315090000|2020-12-07 04:24:50|595.18|593.18|595.19|593.19|595.19|593.19|595.17|593.17|4
1607315100000|2020-12-07 04:25:00|595.18|593.18|595.21|593.21|595.21|593.21|595.18|593.18|18
1607315110000|2020-12-07 04:25:10|595.2|593.2|595.17|593.17|595.21|593.21|595.16|593.16|9
1607315120000|2020-12-07 04:25:20|595.18|593.18|595.18|593.18|595.18|593.18|595.17|593.17|5
1607315130000|2020-12-07 04:25:30|595.2|593.2|595.21|593.21|595.22|593.22|595.2|593.2|6
1607315140000|2020-12-07 04:25:40|595.22|593.22|595.21|593.21|595.22|593.22|595.2|593.2|4
1607315150000|2020-12-07 04:25:50|595.2|593.2|595.18|593.18|595.23|593.23|595.18|593.18|8
1607315160000|2020-12-07 04:26:00|595.17|593.17|595.03|593.03|595.17|593.17|595.02|593.02|13
1607315170000|2020-12-07 04:26:10|595.02|593.02|594.99|592.99|595.02|593.02|594.99|592.99|6
1607315180000|2020-12-07 04:26:20|594.94|592.94|594.81|592.81|594.94|592.94|594.81|592.81|9
1607315190000|2020-12-07 04:26:30|594.8|592.8|594.76|592.76|594.8|592.8|594.74|592.74|14
1607315200000|2020-12-07 04:26:40|594.74|592.74|594.6|592.6|594.81|592.81|594.6|592.6|14
1607315210000|2020-12-07 04:26:50|594.61|592.61|594.64|592.64|594.7|592.7|594.59|592.59|24
1607315220000|2020-12-07 04:27:00|594.63|592.63|594.62|592.62|594.63|592.63|594.56|592.56|17
1607315230000|2020-12-07 04:27:10|594.63|592.63|594.82|592.82|594.83|592.83|594.63|592.63|20
1607315240000|2020-12-07 04:27:20|594.81|592.81|594.81|592.81|594.81|592.81|594.78|592.78|10
1607315250000|2020-12-07 04:27:30|594.8|592.8|594.71|592.71|594.81|592.81|594.71|592.71|13
1607315260000|2020-12-07 04:27:40|594.7|592.7|594.67|592.67|594.7|592.7|594.65|592.65|6
1607315270000|2020-12-07 04:27:50|594.68|592.68|594.64|592.64|594.68|592.68|594.64|592.64|15
1607315280000|2020-12-07 04:28:00|594.63|592.63|594.57|592.57|594.64|592.64|594.57|592.57|9
1607315290000|2020-12-07 04:28:10|594.56|592.56|594.59|592.59|594.59|592.59|594.56|592.56|9
1607315300000|2020-12-07 04:28:20|594.58|592.58|594.59|592.59|594.6|592.6|594.58|592.58|4
1607315310000|2020-12-07 04:28:30|594.6|592.6|594.61|592.61|594.62|592.62|594.57|592.57|10
1607315320000|2020-12-07 04:28:40|594.6|592.6|594.61|592.61|594.61|592.61|594.6|592.6|8
1607315330000|2020-12-07 04:28:50|594.62|592.62|594.63|592.63|594.64|592.64|594.6|592.6|19
1607315340000|2020-12-07 04:29:00|594.62|592.62|594.61|592.61|594.63|592.63|594.61|592.61|5
1607315350000|2020-12-07 04:29:10|594.6|592.6|594.61|592.61|594.62|592.62|594.6|592.6|9
1607315360000|2020-12-07 04:29:20|594.62|592.62|594.61|592.61|594.62|592.62|594.61|592.61|6
1607315380000|2020-12-07 04:29:40|594.6|592.6|594.61|592.61|594.61|592.61|594.6|592.6|2
1607315390000|2020-12-07 04:29:50|594.56|592.56|594.54|592.54|594.56|592.56|594.54|592.54|3
1607315400000|2020-12-07 04:30:00|594.52|592.52|594.66|592.66|594.66|592.66|594.51|592.51|11
1607315410000|2020-12-07 04:30:10|594.65|592.65|594.66|592.66|594.66|592.66|594.65|592.65|4
1607315420000|2020-12-07 04:30:20|594.67|592.67|594.68|592.68|594.68|592.68|594.66|592.66|3
1607315430000|2020-12-07 04:30:30|594.67|592.67|594.63|592.63|594.67|592.67|594.6|592.6|13
1607315440000|2020-12-07 04:30:40|594.62|592.62|594.4|592.4|594.65|592.65|594.4|592.4|17
1607315450000|2020-12-07 04:30:50|594.42|592.42|594.27|592.27|594.42|592.42|594.26|592.26|25
1607315460000|2020-12-07 04:31:00|594.18|592.18|594.29|592.29|594.31|592.31|594.18|592.18|20
1607315470000|2020-12-07 04:31:10|594.3|592.3|594.3|592.3|594.31|592.31|594.29|592.29|5
1607315480000|2020-12-07 04:31:20|594.28|592.28|594.26|592.26|594.28|592.28|594.21|592.21|14
1607315490000|2020-12-07 04:31:30|594.25|592.25|594.3|592.3|594.3|592.3|594.25|592.25|4
1607315500000|2020-12-07 04:31:40|594.31|592.31|594.31|592.31|594.31|592.31|594.31|592.31|1
1607315510000|2020-12-07 04:31:50|594.32|592.32|594.31|592.31|594.32|592.32|594.31|592.31|2
1607315520000|2020-12-07 04:32:00|594.29|592.29|594.28|592.28|594.29|592.29|594.28|592.28|4
1607315530000|2020-12-07 04:32:10|594.26|592.26|594.26|592.26|594.27|592.27|594.24|592.24|8
1607315540000|2020-12-07 04:32:20|594.25|592.25|594.31|592.31|594.31|592.31|594.25|592.25|4
1607315550000|2020-12-07 04:32:30|594.32|592.32|594.34|592.34|594.34|592.34|594.32|592.32|3
1607315580000|2020-12-07 04:33:00|594.35|592.35|594.35|592.35|594.36|592.36|594.35|592.35|3
1607315590000|2020-12-07 04:33:10|594.36|592.36|594.55|592.55|594.65|592.65|594.36|592.36|21
1607315600000|2020-12-07 04:33:20|594.63|592.63|594.65|592.65|594.66|592.66|594.61|592.61|13
1607315610000|2020-12-07 04:33:30|594.66|592.66|594.65|592.65|594.66|592.66|594.65|592.65|8
1607315620000|2020-12-07 04:33:40|594.64|592.64|594.64|592.64|594.66|592.66|594.59|592.59|20
1607315630000|2020-12-07 04:33:50|594.63|592.63|594.67|592.67|594.67|592.67|594.63|592.63|25
1607315640000|2020-12-07 04:34:00|594.66|592.66|594.68|592.68|594.71|592.71|594.65|592.65|25
1607315650000|2020-12-07 04:34:10|594.67|592.67|594.69|592.69|594.71|592.71|594.67|592.67|10
1607315660000|2020-12-07 04:34:20|594.7|592.7|594.55|592.55|594.7|592.7|594.54|592.54|26
1607315670000|2020-12-07 04:34:30|594.54|592.54|594.53|592.53|594.55|592.55|594.53|592.53|16
1607315680000|2020-12-07 04:34:40|594.55|592.55|594.53|592.53|594.55|592.55|594.53|592.53|22
1607315690000|2020-12-07 04:34:50|594.55|592.55|594.56|592.56|594.56|592.56|594.52|592.52|14
1607315700000|2020-12-07 04:35:00|594.57|592.57|594.74|592.74|594.79|592.79|594.57|592.57|14
1607315710000|2020-12-07 04:35:10|594.8|592.8|594.89|592.89|594.9|592.9|594.8|592.8|6
1607315720000|2020-12-07 04:35:20|594.93|592.93|595|593|595|593|594.92|592.92|21
1607315730000|2020-12-07 04:35:30|594.99|592.99|595|593|595.02|593.02|594.9|592.9|14
1607315740000|2020-12-07 04:35:40|595.05|593.05|595.35|593.35|595.36|593.36|595.05|593.05|15
1607315750000|2020-12-07 04:35:50|595.36|593.36|595.55|593.55|595.65|593.65|595.36|593.36|12
1607315760000|2020-12-07 04:36:00|595.52|593.52|595.38|593.38|595.55|593.55|595.38|593.38|23
1607315770000|2020-12-07 04:36:10|595.39|593.39|595.55|593.55|595.56|593.56|595.39|593.39|11
1607315780000|2020-12-07 04:36:20|595.57|593.57|595.63|593.63|595.63|593.63|595.57|593.57|6
1607315790000|2020-12-07 04:36:30|595.65|593.65|595.65|593.65|595.66|593.66|595.65|593.65|5
1607315800000|2020-12-07 04:36:40|595.63|593.63|595.49|593.49|595.63|593.63|595.48|593.48|16
1607315810000|2020-12-07 04:36:50|595.5|593.5|595.46|593.46|595.5|593.5|595.42|593.42|11
1607315820000|2020-12-07 04:37:00|595.44|593.44|595.58|593.58|595.58|593.58|595.43|593.43|23
1607315830000|2020-12-07 04:37:10|595.57|593.57|595.48|593.48|595.58|593.58|595.45|593.45|27
1607315840000|2020-12-07 04:37:20|595.49|593.49|595.59|593.59|595.6|593.6|595.49|593.49|12
1607315850000|2020-12-07 04:37:30|595.58|593.58|595.55|593.55|595.59|593.59|595.53|593.53|11
1607315860000|2020-12-07 04:37:40|595.53|593.53|595.54|593.54|595.55|593.55|595.5|593.5|11
1607315870000|2020-12-07 04:37:50|595.55|593.55|595.53|593.53|595.55|593.55|595.53|593.53|12
1607315880000|2020-12-07 04:38:00|595.54|593.54|595.53|593.53|595.54|593.54|595.52|593.52|3
1607315890000|2020-12-07 04:38:10|595.54|593.54|595.55|593.55|595.55|593.55|595.52|593.52|10
1607315900000|2020-12-07 04:38:20|595.56|593.56|595.58|593.58|595.58|593.58|595.54|593.54|7
1607315910000|2020-12-07 04:38:30|595.57|593.57|595.63|593.63|595.64|593.64|595.57|593.57|16
1607315920000|2020-12-07 04:38:40|595.6|593.6|595.59|593.59|595.63|593.63|595.57|593.57|14
1607315930000|2020-12-07 04:38:50|595.6|593.6|595.61|593.61|595.62|593.62|595.57|593.57|17
1607315940000|2020-12-07 04:39:00|595.6|593.6|595.59|593.59|595.65|593.65|595.59|593.59|23
1607315950000|2020-12-07 04:39:10|595.58|593.58|595.62|593.62|595.62|593.62|595.54|593.54|29
1607315960000|2020-12-07 04:39:20|595.61|593.61|595.59|593.59|595.61|593.61|595.58|593.58|15
1607315970000|2020-12-07 04:39:30|595.6|593.6|595.56|593.56|595.6|593.6|595.55|593.55|8
1607315980000|2020-12-07 04:39:40|595.55|593.55|595.55|593.55|595.55|593.55|595.55|593.55|1
1607315990000|2020-12-07 04:39:50|595.56|593.56|595.57|593.57|595.57|593.57|595.53|593.53|8
1607316000000|2020-12-07 04:40:00|595.6|593.6|595.61|593.61|595.65|593.65|595.6|593.6|8
1607316020000|2020-12-07 04:40:20|595.59|593.59|595.6|593.6|595.6|593.6|595.59|593.59|2
1607316030000|2020-12-07 04:40:30|595.58|593.58|595.58|593.58|595.61|593.61|595.57|593.57|9
1607316050000|2020-12-07 04:40:50|595.59|593.59|595.64|593.64|595.66|593.66|595.56|593.56|19
1607316060000|2020-12-07 04:41:00|595.63|593.63|595.65|593.65|595.69|593.69|595.61|593.61|23
1607316070000|2020-12-07 04:41:10|595.66|593.66|595.68|593.68|595.7|593.7|595.62|593.62|20
1607316080000|2020-12-07 04:41:20|595.69|593.69|595.71|593.71|595.73|593.73|595.69|593.69|20
1607316090000|2020-12-07 04:41:30|595.68|593.68|595.71|593.71|595.73|593.73|595.68|593.68|15
1607316100000|2020-12-07 04:41:40|595.72|593.72|595.71|593.71|595.72|593.72|595.7|593.7|10
1607316110000|2020-12-07 04:41:50|595.72|593.72|595.72|593.72|595.74|593.74|595.72|593.72|8
1607316120000|2020-12-07 04:42:00|595.73|593.73|595.76|593.76|595.76|593.76|595.72|593.72|13
1607316130000|2020-12-07 04:42:10|595.74|593.74|595.76|593.76|595.77|593.77|595.71|593.71|20
1607316140000|2020-12-07 04:42:20|595.74|593.74|595.75|593.75|595.76|593.76|595.73|593.73|15
1607316150000|2020-12-07 04:42:30|595.74|593.74|595.72|593.72|595.75|593.75|595.71|593.71|8
1607316160000|2020-12-07 04:42:40|595.71|593.71|595.71|593.71|595.71|593.71|595.71|593.71|1
1607316170000|2020-12-07 04:42:50|595.72|593.72|595.7|593.7|595.73|593.73|595.7|593.7|13
1607316180000|2020-12-07 04:43:00|595.71|593.71|595.71|593.71|595.73|593.73|595.66|593.66|10
1607316190000|2020-12-07 04:43:10|595.73|593.73|595.72|593.72|595.73|593.73|595.69|593.69|13
1607316200000|2020-12-07 04:43:20|595.73|593.73|595.71|593.71|595.74|593.74|595.71|593.71|9
1607316210000|2020-12-07 04:43:30|595.73|593.73|595.71|593.71|595.76|593.76|595.7|593.7|21
1607316220000|2020-12-07 04:43:40|595.73|593.73|595.65|593.65|595.73|593.73|595.65|593.65|8
1607316230000|2020-12-07 04:43:50|595.66|593.66|595.54|593.54|595.66|593.66|595.51|593.51|15
1607316240000|2020-12-07 04:44:00|595.52|593.52|595.44|593.44|595.52|593.52|595.43|593.43|8
1607316250000|2020-12-07 04:44:10|595.39|593.39|595.44|593.44|595.44|593.44|595.37|593.37|7
1607316260000|2020-12-07 04:44:20|595.45|593.45|595.52|593.52|595.52|593.52|595.44|593.44|12
1607316270000|2020-12-07 04:44:30|595.47|593.47|595.51|593.51|595.51|593.51|595.45|593.45|7
1607316280000|2020-12-07 04:44:40|595.46|593.46|595.56|593.56|595.56|593.56|595.45|593.45|15
1607316290000|2020-12-07 04:44:50|595.58|593.58|595.62|593.62|595.62|593.62|595.57|593.57|12
1607316300000|2020-12-07 04:45:00|595.6|593.6|595.63|593.63|595.67|593.67|595.6|593.6|14
1607316310000|2020-12-07 04:45:10|595.62|593.62|595.6|593.6|595.62|593.62|595.6|593.6|5
1607316320000|2020-12-07 04:45:20|595.61|593.61|595.67|593.67|595.7|593.7|595.6|593.6|15
1607316330000|2020-12-07 04:45:30|595.64|593.64|595.69|593.69|595.72|593.72|595.64|593.64|14
1607316340000|2020-12-07 04:45:40|595.72|593.72|595.7|593.7|595.72|593.72|595.67|593.67|10
1607316350000|2020-12-07 04:45:50|595.72|593.72|595.73|593.73|595.73|593.73|595.68|593.68|14
1607316360000|2020-12-07 04:46:00|595.74|593.74|595.65|593.65|595.74|593.74|595.62|593.62|18
1607316370000|2020-12-07 04:46:10|595.66|593.66|595.71|593.71|595.72|593.72|595.64|593.64|19
1607316380000|2020-12-07 04:46:20|595.72|593.72|595.73|593.73|595.73|593.73|595.68|593.68|16
1607316390000|2020-12-07 04:46:30|595.72|593.72|595.67|593.67|595.73|593.73|595.67|593.67|15
1607316400000|2020-12-07 04:46:40|595.68|593.68|595.72|593.72|595.72|593.72|595.67|593.67|9
1607316410000|2020-12-07 04:46:50|595.71|593.71|595.58|593.58|595.71|593.71|595.58|593.58|19
1607316420000|2020-12-07 04:47:00|595.59|593.59|595.61|593.61|595.64|593.64|595.57|593.57|14
1607316430000|2020-12-07 04:47:10|595.62|593.62|595.69|593.69|595.71|593.71|595.62|593.62|17
1607316440000|2020-12-07 04:47:20|595.68|593.68|595.71|593.71|595.73|593.73|595.68|593.68|17
1607316450000|2020-12-07 04:47:30|595.72|593.72|595.75|593.75|595.77|593.77|595.72|593.72|8
1607316460000|2020-12-07 04:47:40|595.74|593.74|595.73|593.73|595.76|593.76|595.73|593.73|10
1607316470000|2020-12-07 04:47:50|595.72|593.72|595.89|593.89|595.89|593.89|595.72|593.72|15
1607316480000|2020-12-07 04:48:00|595.91|593.91|595.83|593.83|595.91|593.91|595.8|593.8|15
1607316490000|2020-12-07 04:48:10|595.84|593.84|595.83|593.83|595.88|593.88|595.83|593.83|23
1607316500000|2020-12-07 04:48:20|595.84|593.84|595.91|593.91|595.94|593.94|595.84|593.84|12
1607316510000|2020-12-07 04:48:30|595.88|593.88|595.98|593.98|595.99|593.99|595.88|593.88|20
1607316520000|2020-12-07 04:48:40|595.96|593.96|596.39|594.39|596.39|594.39|595.96|593.96|20
1607316530000|2020-12-07 04:48:50|596.36|594.36|596.4|594.4|596.42|594.42|596.36|594.36|9
1607316540000|2020-12-07 04:49:00|596.42|594.42|596.74|594.74|596.76|594.76|596.42|594.42|19
1607316550000|2020-12-07 04:49:10|596.75|594.75|596.79|594.79|596.8|594.8|596.72|594.72|11
1607316560000|2020-12-07 04:49:20|596.76|594.76|597.02|595.02|597.02|595.02|596.75|594.75|24
1607316570000|2020-12-07 04:49:30|597.01|595.01|597.04|595.04|597.04|595.04|596.97|594.97|18
1607316580000|2020-12-07 04:49:40|597.03|595.03|597.1|595.1|597.13|595.13|597.03|595.03|12
1607316590000|2020-12-07 04:49:50|597.28|595.28|597.28|595.28|597.31|595.31|597.26|595.26|8
1607316600000|2020-12-07 04:50:00|597.3|595.3|597.51|595.51|597.51|595.51|597.3|595.3|15
1607316610000|2020-12-07 04:50:10|597.54|595.54|597.86|595.86|597.86|595.86|597.54|595.54|23
1607316620000|2020-12-07 04:50:20|597.87|595.87|597.87|595.87|597.88|595.88|597.85|595.85|14
1607316630000|2020-12-07 04:50:30|597.84|595.84|597.63|595.63|597.85|595.85|597.6|595.6|23
1607316640000|2020-12-07 04:50:40|597.66|595.66|597.65|595.65|597.68|595.68|597.65|595.65|24
1607316650000|2020-12-07 04:50:50|597.66|595.66|597.66|595.66|597.67|595.67|597.64|595.64|8
1607316660000|2020-12-07 04:51:00|597.65|595.65|597.67|595.67|597.69|595.69|597.65|595.65|22
1607316670000|2020-12-07 04:51:10|597.69|595.69|597.68|595.68|597.7|595.7|597.65|595.65|21
1607316680000|2020-12-07 04:51:20|597.67|595.67|597.46|595.46|597.67|595.67|597.43|595.43|28
1607316690000|2020-12-07 04:51:30|597.43|595.43|597.45|595.45|597.51|595.51|597.43|595.43|22
1607316700000|2020-12-07 04:51:40|597.44|595.44|597.35|595.35|597.45|595.45|597.34|595.34|13
1607316710000|2020-12-07 04:51:50|597.32|595.32|597.22|595.22|597.32|595.32|597.21|595.21|9
1607316720000|2020-12-07 04:52:00|597.25|595.25|597.27|595.27|597.27|595.27|597.25|595.25|5
1607316730000|2020-12-07 04:52:10|597.29|595.29|597.32|595.32|597.32|595.32|597.29|595.29|12
1607316740000|2020-12-07 04:52:20|597.33|595.33|597.53|595.53|597.58|595.58|597.31|595.31|21
1607316750000|2020-12-07 04:52:30|597.54|595.54|597.54|595.54|597.56|595.56|597.48|595.48|21
1607316760000|2020-12-07 04:52:40|597.55|595.55|597.61|595.61|597.62|595.62|597.55|595.55|17
1607316770000|2020-12-07 04:52:50|597.6|595.6|597.71|595.71|597.71|595.71|597.6|595.6|18
1607316780000|2020-12-07 04:53:00|597.72|595.72|597.64|595.64|597.72|595.72|597.62|595.62|24
1607316790000|2020-12-07 04:53:10|597.65|595.65|597.63|595.63|597.68|595.68|597.61|595.61|21
1607316800000|2020-12-07 04:53:20|597.64|595.64|597.7|595.7|597.71|595.71|597.64|595.64|16
1607316810000|2020-12-07 04:53:30|597.71|595.71|597.69|595.69|597.71|595.71|597.65|595.65|17
1607316820000|2020-12-07 04:53:40|597.68|595.68|597.74|595.74|597.74|595.74|597.67|595.67|21
1607316830000|2020-12-07 04:53:50|597.75|595.75|597.71|595.71|597.75|595.75|597.7|595.7|21
1607316840000|2020-12-07 04:54:00|597.72|595.72|597.63|595.63|597.75|595.75|597.61|595.61|22
1607316850000|2020-12-07 04:54:10|597.62|595.62|597.63|595.63|597.63|595.63|597.61|595.61|7
1607316860000|2020-12-07 04:54:20|597.62|595.62|597.6|595.6|597.65|595.65|597.58|595.58|13
1607316870000|2020-12-07 04:54:30|597.59|595.59|597.42|595.42|597.59|595.59|597.42|595.42|15
1607316880000|2020-12-07 04:54:40|597.39|595.39|597.4|595.4|597.41|595.41|597.38|595.38|7
1607316890000|2020-12-07 04:54:50|597.38|595.38|597.38|595.38|597.41|595.41|597.36|595.36|17
1607316900000|2020-12-07 04:55:00|597.39|595.39|597.42|595.42|597.54|595.54|597.38|595.38|20
1607316910000|2020-12-07 04:55:10|597.43|595.43|597.54|595.54|597.54|595.54|597.4|595.4|14
1607316920000|2020-12-07 04:55:20|597.53|595.53|597.49|595.49|597.56|595.56|597.49|595.49|23
1607316930000|2020-12-07 04:55:30|597.51|595.51|597.66|595.66|597.72|595.72|597.48|595.48|31
1607316940000|2020-12-07 04:55:40|597.67|595.67|597.66|595.66|597.67|595.67|597.64|595.64|15
1607316950000|2020-12-07 04:55:50|597.65|595.65|597.61|595.61|597.67|595.67|597.61|595.61|13
1607316960000|2020-12-07 04:56:00|597.62|595.62|597.65|595.65|597.66|595.66|597.56|595.56|21
1607316970000|2020-12-07 04:56:10|597.6|595.6|597.54|595.54|597.62|595.62|597.52|595.52|13
1607316980000|2020-12-07 04:56:20|597.53|595.53|597.54|595.54|597.54|595.54|597.52|595.52|6
1607316990000|2020-12-07 04:56:30|597.52|595.52|597.6|595.6|597.61|595.61|597.52|595.52|8
1607317000000|2020-12-07 04:56:40|597.59|595.59|597.57|595.57|597.6|595.6|597.51|595.51|21
1607317010000|2020-12-07 04:56:50|597.56|595.56|597.53|595.53|597.58|595.58|597.45|595.45|19
1607317020000|2020-12-07 04:57:00|597.57|595.57|597.57|595.57|597.64|595.64|597.55|595.55|22
1607317030000|2020-12-07 04:57:10|597.59|595.59|597.58|595.58|597.61|595.61|597.55|595.55|24
1607317040000|2020-12-07 04:57:20|597.59|595.59|597.57|595.57|597.59|595.59|597.49|595.49|19
1607317050000|2020-12-07 04:57:30|597.53|595.53|597.71|595.71|597.72|595.72|597.52|595.52|19
1607317060000|2020-12-07 04:57:40|597.7|595.7|597.67|595.67|597.75|595.75|597.67|595.67|19
1607317070000|2020-12-07 04:57:50|597.65|595.65|597.6|595.6|597.67|595.67|597.6|595.6|21
1607317080000|2020-12-07 04:58:00|597.61|595.61|597.76|595.76|597.85|595.85|597.61|595.61|19
1607317090000|2020-12-07 04:58:10|597.69|595.69|597.68|595.68|597.71|595.71|597.67|595.67|18
1607317100000|2020-12-07 04:58:20|597.67|595.67|597.76|595.76|597.76|595.76|597.67|595.67|20
1607317110000|2020-12-07 04:58:30|597.72|595.72|597.72|595.72|597.74|595.74|597.71|595.71|19
1607317120000|2020-12-07 04:58:40|597.71|595.71|597.78|595.78|597.82|595.82|597.71|595.71|16
1607317130000|2020-12-07 04:58:50|597.77|595.77|597.7|595.7|597.84|595.84|597.69|595.69|20
1607317140000|2020-12-07 04:59:00|597.68|595.68|597.77|595.77|597.77|595.77|597.68|595.68|7
1607317150000|2020-12-07 04:59:10|597.72|595.72|597.67|595.67|597.72|595.72|597.65|595.65|8
1607317160000|2020-12-07 04:59:20|597.66|595.66|597.65|595.65|597.71|595.71|597.65|595.65|10
1607317170000|2020-12-07 04:59:30|597.72|595.72|597.62|595.62|597.73|595.73|597.6|595.6|11
1607317180000|2020-12-07 04:59:40|597.61|595.61|597.6|595.6|597.62|595.62|597.6|595.6|4
1607317190000|2020-12-07 04:59:50|597.58|595.58|597.47|595.47|597.58|595.58|597.44|595.44|15
1607317200000|2020-12-07 05:00:00|597.48|595.48|597.61|595.61|597.61|595.61|597.48|595.48|14
1607317210000|2020-12-07 05:00:10|597.6|595.6|597.61|595.61|597.62|595.62|597.6|595.6|11
1607317220000|2020-12-07 05:00:20|597.62|595.62|597.68|595.68|597.71|595.71|597.62|595.62|12
1607317230000|2020-12-07 05:00:30|597.67|595.67|597.7|595.7|597.7|595.7|597.67|595.67|11
1607317240000|2020-12-07 05:00:40|597.69|595.69|597.68|595.68|597.71|595.71|597.68|595.68|11
1607317250000|2020-12-07 05:00:50|597.67|595.67|597.68|595.68|597.71|595.71|597.67|595.67|9
1607317260000|2020-12-07 05:01:00|597.67|595.67|597.63|595.63|597.67|595.67|597.62|595.62|7
1607317270000|2020-12-07 05:01:10|597.64|595.64|597.56|595.56|597.64|595.64|597.54|595.54|13
1607317280000|2020-12-07 05:01:20|597.55|595.55|597.5|595.5|597.55|595.55|597.49|595.49|8
1607317290000|2020-12-07 05:01:30|597.51|595.51|597.49|595.49|597.51|595.51|597.49|595.49|5
1607317300000|2020-12-07 05:01:40|597.5|595.5|597.44|595.44|597.5|595.5|597.43|595.43|4
1607317310000|2020-12-07 05:01:50|597.45|595.45|597.22|595.22|597.45|595.45|597.22|595.22|8
1607317320000|2020-12-07 05:02:00|597.21|595.21|597.22|595.22|597.22|595.22|597.21|595.21|6
1607317330000|2020-12-07 05:02:10|597.21|595.21|597.2|595.2|597.22|595.22|597.2|595.2|6
1607317340000|2020-12-07 05:02:20|597.19|595.19|597.2|595.2|597.2|595.2|597.19|595.19|2
1607317350000|2020-12-07 05:02:30|597.19|595.19|597.25|595.25|597.25|595.25|597.18|595.18|13
1607317360000|2020-12-07 05:02:40|597.24|595.24|597.28|595.28|597.28|595.28|597.24|595.24|2
1607317370000|2020-12-07 05:02:50|597.29|595.29|597.31|595.31|597.31|595.31|597.29|595.29|3
1607317380000|2020-12-07 05:03:00|597.3|595.3|597.17|595.17|597.3|595.3|597.16|595.16|6
1607317390000|2020-12-07 05:03:10|597.16|595.16|597.16|595.16|597.17|595.17|597.14|595.14|12
1607317400000|2020-12-07 05:03:20|597.17|595.17|597.15|595.15|597.17|595.17|597.15|595.15|3
1607317410000|2020-12-07 05:03:30|597.16|595.16|597.15|595.15|597.18|595.18|597.13|595.13|14
1607317420000|2020-12-07 05:03:40|597.18|595.18|597.28|595.28|597.31|595.31|597.18|595.18|10
1607317430000|2020-12-07 05:03:50|597.27|595.27|597.18|595.18|597.27|595.27|597.18|595.18|16
1607317440000|2020-12-07 05:04:00|597.16|595.16|597.16|595.16|597.19|595.19|597.15|595.15|10
1607317450000|2020-12-07 05:04:10|597.17|595.17|597.15|595.15|597.2|595.2|597.14|595.14|12
1607317460000|2020-12-07 05:04:20|597.13|595.13|597.16|595.16|597.18|595.18|597.13|595.13|11
1607317470000|2020-12-07 05:04:30|597.18|595.18|597.15|595.15|597.18|595.18|597.14|595.14|6
1607317480000|2020-12-07 05:04:40|597.14|595.14|597.13|595.13|597.19|595.19|597.11|595.11|11
1607317490000|2020-12-07 05:04:50|597.12|595.12|597.15|595.15|597.15|595.15|597.1|595.1|10
1607317500000|2020-12-07 05:05:00|597.09|595.09|597.09|595.09|597.12|595.12|597.07|595.07|6
1607317510000|2020-12-07 05:05:10|597.1|595.1|597.25|595.25|597.26|595.26|597.1|595.1|7
1607317520000|2020-12-07 05:05:20|597.24|595.24|597.29|595.29|597.29|595.29|597.23|595.23|8
1607317530000|2020-12-07 05:05:30|597.25|595.25|597.3|595.3|597.3|595.3|597.25|595.25|6
1607317540000|2020-12-07 05:05:40|597.29|595.29|597.25|595.25|597.29|595.29|597.24|595.24|4
1607317550000|2020-12-07 05:05:50|597.24|595.24|597.21|595.21|597.27|595.27|597.21|595.21|16
1607317560000|2020-12-07 05:06:00|597.22|595.22|597.15|595.15|597.22|595.22|597.13|595.13|12
1607317570000|2020-12-07 05:06:10|597.16|595.16|597.17|595.17|597.18|595.18|597.15|595.15|8
1607317580000|2020-12-07 05:06:20|597.18|595.18|597.14|595.14|597.18|595.18|597.13|595.13|17
1607317590000|2020-12-07 05:06:30|597.13|595.13|597.08|595.08|597.13|595.13|597.07|595.07|18
1607317600000|2020-12-07 05:06:40|597.07|595.07|597.07|595.07|597.09|595.09|597.07|595.07|11
1607317610000|2020-12-07 05:06:50|597.08|595.08|597.02|595.02|597.14|595.14|596.99|594.99|17
1607317620000|2020-12-07 05:07:00|597.01|595.01|596.92|594.92|597.02|595.02|596.91|594.91|6
1607317630000|2020-12-07 05:07:10|596.96|594.96|596.96|594.96|596.98|594.98|596.94|594.94|10
1607317640000|2020-12-07 05:07:20|596.97|594.97|596.96|594.96|597.03|595.03|596.95|594.95|20
1607317650000|2020-12-07 05:07:30|596.95|594.95|596.99|594.99|596.99|594.99|596.95|594.95|9
1607317660000|2020-12-07 05:07:40|596.98|594.98|596.85|594.85|596.98|594.98|596.84|594.84|17
1607317670000|2020-12-07 05:07:50|596.8|594.8|596.97|594.97|596.97|594.97|596.79|594.79|20
1607317680000|2020-12-07 05:08:00|596.92|594.92|597.03|595.03|597.03|595.03|596.92|594.92|15
1607317690000|2020-12-07 05:08:10|597.02|595.02|597.09|595.09|597.11|595.11|597.02|595.02|8
1607317700000|2020-12-07 05:08:20|597.04|595.04|597.08|595.08|597.08|595.08|597.01|595.01|7
1607317710000|2020-12-07 05:08:30|597.07|595.07|597.03|595.03|597.1|595.1|597.03|595.03|10
1607317720000|2020-12-07 05:08:40|597.04|595.04|597.08|595.08|597.1|595.1|597.03|595.03|12
1607317730000|2020-12-07 05:08:50|597.07|595.07|597.22|595.22|597.28|595.28|597.07|595.07|19
1607317740000|2020-12-07 05:09:00|597.39|595.39|597.37|595.37|597.45|595.45|597.35|595.35|18
1607317750000|2020-12-07 05:09:10|597.38|595.38|597.36|595.36|597.38|595.38|597.35|595.35|8
1607317760000|2020-12-07 05:09:20|597.37|595.37|597.36|595.36|597.38|595.38|597.34|595.34|9
1607317770000|2020-12-07 05:09:30|597.37|595.37|597.38|595.38|597.39|595.39|597.35|595.35|15
1607317780000|2020-12-07 05:09:40|597.37|595.37|597.31|595.31|597.37|595.37|597.28|595.28|16
1607317790000|2020-12-07 05:09:50|597.32|595.32|597.28|595.28|597.33|595.33|597.28|595.28|13
1607317800000|2020-12-07 05:10:00|597.29|595.29|597.39|595.39|597.41|595.41|597.29|595.29|8
1607317810000|2020-12-07 05:10:10|597.4|595.4|597.44|595.44|597.44|595.44|597.4|595.4|13
1607317820000|2020-12-07 05:10:20|597.43|595.43|597.44|595.44|597.45|595.45|597.43|595.43|8
1607317830000|2020-12-07 05:10:30|597.43|595.43|597.46|595.46|597.46|595.46|597.4|595.4|9
1607317840000|2020-12-07 05:10:40|597.45|595.45|597.43|595.43|597.46|595.46|597.42|595.42|8
1607317850000|2020-12-07 05:10:50|597.42|595.42|597.44|595.44|597.47|595.47|597.41|595.41|17
1607317860000|2020-12-07 05:11:00|597.43|595.43|597.32|595.32|597.45|595.45|597.31|595.31|18
1607317870000|2020-12-07 05:11:10|597.33|595.33|597.3|595.3|597.34|595.34|597.29|595.29|15
1607317880000|2020-12-07 05:11:20|597.29|595.29|597.26|595.26|597.32|595.32|597.26|595.26|11
1607317890000|2020-12-07 05:11:30|597.27|595.27|597.28|595.28|597.28|595.28|597.25|595.25|6
1607317900000|2020-12-07 05:11:40|597.27|595.27|597.27|595.27|597.27|595.27|597.25|595.25|10
1607317910000|2020-12-07 05:11:50|597.25|595.25|597.26|595.26|597.27|595.27|597.25|595.25|4
1607317920000|2020-12-07 05:12:00|597.25|595.25|597.25|595.25|597.27|595.27|597.24|595.24|5
1607317930000|2020-12-07 05:12:10|597.24|595.24|597.26|595.26|597.26|595.26|597.23|595.23|13
1607317940000|2020-12-07 05:12:20|597.24|595.24|597.24|595.24|597.24|595.24|597.22|595.22|4
1607317950000|2020-12-07 05:12:30|597.23|595.23|597.33|595.33|597.33|595.33|597.23|595.23|13
1607317960000|2020-12-07 05:12:40|597.34|595.34|597.32|595.32|597.35|595.35|597.28|595.28|16
1607317970000|2020-12-07 05:12:50|597.31|595.31|597.26|595.26|597.31|595.31|597.23|595.23|26
1607317980000|2020-12-07 05:13:00|597.27|595.27|597.27|595.27|597.29|595.29|597.26|595.26|11
1607317990000|2020-12-07 05:13:10|597.28|595.28|597.43|595.43|597.43|595.43|597.27|595.27|16
1607318000000|2020-12-07 05:13:20|597.42|595.42|597.41|595.41|597.47|595.47|597.39|595.39|12
1607318010000|2020-12-07 05:13:30|597.39|595.39|597.43|595.43|597.46|595.46|597.39|595.39|20
1607318020000|2020-12-07 05:13:40|597.45|595.45|597.53|595.53|597.56|595.56|597.4|595.4|21
1607318030000|2020-12-07 05:13:50|597.57|595.57|597.46|595.46|597.57|595.57|597.44|595.44|14
1607318040000|2020-12-07 05:14:00|597.45|595.45|597.47|595.47|597.48|595.48|597.44|595.44|11
1607318050000|2020-12-07 05:14:10|597.46|595.46|597.45|595.45|597.46|595.46|597.39|595.39|12
1607318060000|2020-12-07 05:14:20|597.43|595.43|597.44|595.44|597.44|595.44|597.41|595.41|12
1607318070000|2020-12-07 05:14:30|597.43|595.43|597.38|595.38|597.45|595.45|597.33|595.33|13
1607318080000|2020-12-07 05:14:40|597.44|595.44|597.42|595.42|597.44|595.44|597.42|595.42|3
1607318090000|2020-12-07 05:14:50|597.38|595.38|597.36|595.36|597.38|595.38|597.36|595.36|2
1607318100000|2020-12-07 05:15:00|597.38|595.38|597.41|595.41|597.41|595.41|597.36|595.36|4
1607318110000|2020-12-07 05:15:10|597.4|595.4|597.37|595.37|597.4|595.4|597.37|595.37|2
1607318120000|2020-12-07 05:15:20|597.35|595.35|597.33|595.33|597.35|595.35|597.32|595.32|7
1607318130000|2020-12-07 05:15:30|597.32|595.32|597.33|595.33|597.35|595.35|597.31|595.31|8
1607318140000|2020-12-07 05:15:40|597.35|595.35|597.32|595.32|597.38|595.38|597.32|595.32|8
1607318150000|2020-12-07 05:15:50|597.34|595.34|597.27|595.27|597.34|595.34|597.25|595.25|11
1607318160000|2020-12-07 05:16:00|597.26|595.26|597.25|595.25|597.28|595.28|597.24|595.24|13
1607318170000|2020-12-07 05:16:10|597.26|595.26|597.26|595.26|597.27|595.27|597.24|595.24|23
1607318180000|2020-12-07 05:16:20|597.25|595.25|597.15|595.15|597.25|595.25|597.12|595.12|22
1607318190000|2020-12-07 05:16:30|597.13|595.13|597.03|595.03|597.15|595.15|597.02|595.02|15
1607318200000|2020-12-07 05:16:40|597.04|595.04|596.95|594.95|597.04|595.04|596.95|594.95|10
1607318210000|2020-12-07 05:16:50|596.96|594.96|596.9|594.9|596.96|594.96|596.9|594.9|7
1607318220000|2020-12-07 05:17:00|596.89|594.89|596.75|594.75|596.91|594.91|596.75|594.75|10
1607318230000|2020-12-07 05:17:10|596.76|594.76|596.76|594.76|596.76|594.76|596.76|594.76|1
1607318240000|2020-12-07 05:17:20|596.75|594.75|596.68|594.68|596.78|594.78|596.68|594.68|10
1607318250000|2020-12-07 05:17:30|596.69|594.69|596.56|594.56|596.69|594.69|596.53|594.53|18
1607318260000|2020-12-07 05:17:40|596.59|594.59|596.62|594.62|596.64|594.64|596.57|594.57|20
1607318270000|2020-12-07 05:17:50|596.63|594.63|596.42|594.42|596.63|594.63|596.39|594.39|12
1607318280000|2020-12-07 05:18:00|596.4|594.4|596.33|594.33|596.41|594.41|596.33|594.33|18
1607318290000|2020-12-07 05:18:10|596.35|594.35|596.35|594.35|596.36|594.36|596.33|594.33|15
1607318300000|2020-12-07 05:18:20|596.34|594.34|596.35|594.35|596.36|594.36|596.33|594.33|11
1607318310000|2020-12-07 05:18:30|596.34|594.34|596.36|594.36|596.36|594.36|596.33|594.33|14
1607318320000|2020-12-07 05:18:40|596.34|594.34|596.39|594.39|596.39|594.39|596.34|594.34|9
1607318330000|2020-12-07 05:18:50|596.41|594.41|596.41|594.41|596.44|594.44|596.4|594.4|16
1607318340000|2020-12-07 05:19:00|596.42|594.42|596.39|594.39|596.42|594.42|596.38|594.38|22
1607318350000|2020-12-07 05:19:10|596.4|594.4|596.19|594.19|596.42|594.42|596.19|594.19|19
1607318360000|2020-12-07 05:19:20|596.21|594.21|596.23|594.23|596.25|594.25|596.2|594.2|19
1607318370000|2020-12-07 05:19:30|596.25|594.25|596.28|594.28|596.29|594.29|596.22|594.22|11
1607318380000|2020-12-07 05:19:40|596.29|594.29|596.3|594.3|596.33|594.33|596.29|594.29|19
1607318390000|2020-12-07 05:19:50|596.31|594.31|596.31|594.31|596.33|594.33|596.28|594.28|18
1607318400000|2020-12-07 05:20:00|596.3|594.3|596.31|594.31|596.33|594.33|596.27|594.27|13
1607318410000|2020-12-07 05:20:10|596.33|594.33|596.34|594.34|596.35|594.35|596.3|594.3|15
1607318420000|2020-12-07 05:20:20|596.35|594.35|596.36|594.36|596.43|594.43|596.33|594.33|10
1607318430000|2020-12-07 05:20:30|596.37|594.37|596.35|594.35|596.37|594.37|596.35|594.35|5
1607318440000|2020-12-07 05:20:40|596.36|594.36|596.36|594.36|596.4|594.4|596.35|594.35|7
1607318450000|2020-12-07 05:20:50|596.35|594.35|596.53|594.53|596.67|594.67|596.35|594.35|27
1607318460000|2020-12-07 05:21:00|596.54|594.54|596.62|594.62|596.65|594.65|596.54|594.54|24
1607318470000|2020-12-07 05:21:10|596.61|594.61|596.65|594.65|596.65|594.65|596.61|594.61|18
1607318480000|2020-12-07 05:21:20|596.66|594.66|596.62|594.62|596.66|594.66|596.62|594.62|17
1607318490000|2020-12-07 05:21:30|596.61|594.61|596.62|594.62|596.63|594.63|596.6|594.6|15
1607318500000|2020-12-07 05:21:40|596.63|594.63|596.62|594.62|596.65|594.65|596.62|594.62|16
1607318510000|2020-12-07 05:21:50|596.63|594.63|596.63|594.63|596.63|594.63|596.62|594.62|7
1607318520000|2020-12-07 05:22:00|596.62|594.62|596.57|594.57|596.62|594.62|596.56|594.56|9
1607318530000|2020-12-07 05:22:10|596.58|594.58|596.58|594.58|596.58|594.58|596.58|594.58|1
1607318540000|2020-12-07 05:22:20|596.57|594.57|596.57|594.57|596.57|594.57|596.56|594.56|7
1607318550000|2020-12-07 05:22:30|596.56|594.56|596.57|594.57|596.59|594.59|596.56|594.56|10
1607318560000|2020-12-07 05:22:40|596.56|594.56|596.49|594.49|596.58|594.58|596.48|594.48|12
1607318570000|2020-12-07 05:22:50|596.5|594.5|596.44|594.44|596.5|594.5|596.44|594.44|11
1607318580000|2020-12-07 05:23:00|596.41|594.41|596.36|594.36|596.41|594.41|596.34|594.34|14
1607318590000|2020-12-07 05:23:10|596.39|594.39|596.38|594.38|596.39|594.39|596.36|594.36|4
1607318600000|2020-12-07 05:23:20|596.36|594.36|596.38|594.38|596.38|594.38|596.34|594.34|9
1607318610000|2020-12-07 05:23:30|596.37|594.37|596.38|594.38|596.38|594.38|596.37|594.37|2
1607318620000|2020-12-07 05:23:40|596.39|594.39|596.38|594.38|596.39|594.39|596.38|594.38|6
1607318630000|2020-12-07 05:23:50|596.4|594.4|596.38|594.38|596.42|594.42|596.38|594.38|8
1607318640000|2020-12-07 05:24:00|596.37|594.37|596.39|594.39|596.41|594.41|596.37|594.37|22
1607318650000|2020-12-07 05:24:10|596.38|594.38|596.46|594.46|596.46|594.46|596.38|594.38|11
1607318660000|2020-12-07 05:24:20|596.47|594.47|596.61|594.61|596.62|594.62|596.41|594.41|17
1607318670000|2020-12-07 05:24:30|596.63|594.63|596.93|594.93|596.98|594.98|596.6|594.6|26
1607318680000|2020-12-07 05:24:40|596.87|594.87|597.01|595.01|597.05|595.05|596.87|594.87|22
1607318690000|2020-12-07 05:24:50|597.02|595.02|597.01|595.01|597.06|595.06|596.99|594.99|24
1607318700000|2020-12-07 05:25:00|597.04|595.04|597|595|597.04|595.04|596.99|594.99|18
1607318710000|2020-12-07 05:25:10|597.01|595.01|596.8|594.8|597.01|595.01|596.78|594.78|18
1607318720000|2020-12-07 05:25:20|596.81|594.81|596.94|594.94|596.97|594.97|596.79|594.79|22
1607318730000|2020-12-07 05:25:30|596.95|594.95|596.96|594.96|596.96|594.96|596.94|594.94|10
1607318740000|2020-12-07 05:25:40|596.94|594.94|596.92|594.92|596.96|594.96|596.92|594.92|18
1607318750000|2020-12-07 05:25:50|596.91|594.91|596.98|594.98|597.01|595.01|596.91|594.91|11
1607318760000|2020-12-07 05:26:00|597.01|595.01|597.05|595.05|597.05|595.05|596.95|594.95|8
1607318770000|2020-12-07 05:26:10|597.03|595.03|597.15|595.15|597.16|595.16|597.03|595.03|12
1607318780000|2020-12-07 05:26:20|597.14|595.14|597.14|595.14|597.15|595.15|597.12|595.12|9
1607318790000|2020-12-07 05:26:30|597.15|595.15|597.15|595.15|597.16|595.16|597.12|595.12|8
1607318800000|2020-12-07 05:26:40|597.16|595.16|597.21|595.21|597.21|595.21|597.1|595.1|13
1607318810000|2020-12-07 05:26:50|597.22|595.22|597.17|595.17|597.23|595.23|597.17|595.17|24
1607318820000|2020-12-07 05:27:00|597.19|595.19|597.29|595.29|597.3|595.3|597.17|595.17|18
1607318830000|2020-12-07 05:27:10|597.3|595.3|597.37|595.37|597.37|595.37|597.3|595.3|14
1607318840000|2020-12-07 05:27:20|597.36|595.36|597.36|595.36|597.37|595.37|597.35|595.35|15
1607318850000|2020-12-07 05:27:30|597.37|595.37|597.55|595.55|597.57|595.57|597.36|595.36|12
1607318860000|2020-12-07 05:27:40|597.53|595.53|597.72|595.72|597.73|595.73|597.53|595.53|17
1607318870000|2020-12-07 05:27:50|597.7|595.7|597.86|595.86|597.88|595.88|597.7|595.7|18
1607318880000|2020-12-07 05:28:00|597.87|595.87|598.08|596.08|598.13|596.13|597.85|595.85|18
1607318890000|2020-12-07 05:28:10|598.1|596.1|598.12|596.12|598.12|596.12|598.08|596.08|8
1607318900000|2020-12-07 05:28:20|598.14|596.14|598.2|596.2|598.21|596.21|598.14|596.14|8
1607318910000|2020-12-07 05:28:30|598.21|596.21|598.79|596.79|598.79|596.79|598.2|596.2|21
1607318920000|2020-12-07 05:28:40|598.77|596.77|598.92|596.92|598.94|596.94|598.72|596.72|21
1607318930000|2020-12-07 05:28:50|598.93|596.93|598.99|596.99|599.01|597.01|598.93|596.93|11
1607318940000|2020-12-07 05:29:00|599|597|599.31|597.31|599.31|597.31|599|597|17
1607318950000|2020-12-07 05:29:10|599.33|597.33|599.48|597.48|599.48|597.48|599.31|597.31|17
1607318960000|2020-12-07 05:29:20|599.5|597.5|599.47|597.47|599.5|597.5|599.44|597.44|23
1607318970000|2020-12-07 05:29:30|599.48|597.48|599.48|597.48|599.6|597.6|599.47|597.47|31
1607318980000|2020-12-07 05:29:40|599.51|597.51|599.32|597.32|599.51|597.51|599.31|597.31|15
1607318990000|2020-12-07 05:29:50|599.29|597.29|599.26|597.26|599.32|597.32|599.22|597.22|24
1607319000000|2020-12-07 05:30:00|599.25|597.25|599.11|597.11|599.29|597.29|599.11|597.11|19
1607319010000|2020-12-07 05:30:10|599.12|597.12|599.08|597.08|599.15|597.15|599.08|597.08|10
1607319020000|2020-12-07 05:30:20|599.09|597.09|598.92|596.92|599.12|597.12|598.91|596.91|10
1607319030000|2020-12-07 05:30:30|598.93|596.93|598.89|596.89|598.93|596.93|598.87|596.87|13
1607319040000|2020-12-07 05:30:40|598.9|596.9|598.86|596.86|598.9|596.9|598.85|596.85|5
1607319050000|2020-12-07 05:30:50|598.84|596.84|598.84|596.84|598.89|596.89|598.84|596.84|11
1607319060000|2020-12-07 05:31:00|598.89|596.89|598.86|596.86|598.89|596.89|598.8|596.8|31
1607319070000|2020-12-07 05:31:10|598.84|596.84|598.75|596.75|598.88|596.88|598.75|596.75|24
1607319080000|2020-12-07 05:31:20|598.76|596.76|598.75|596.75|598.77|596.77|598.74|596.74|15
1607319090000|2020-12-07 05:31:30|598.74|596.74|598.74|596.74|598.75|596.75|598.73|596.73|16
1607319100000|2020-12-07 05:31:40|598.76|596.76|598.78|596.78|598.79|596.79|598.76|596.76|7
1607319110000|2020-12-07 05:31:50|598.76|596.76|598.76|596.76|598.77|596.77|598.76|596.76|3
1607319120000|2020-12-07 05:32:00|598.77|596.77|598.78|596.78|598.78|596.78|598.76|596.76|8
1607319130000|2020-12-07 05:32:10|598.77|596.77|598.74|596.74|598.78|596.78|598.72|596.72|6
1607319140000|2020-12-07 05:32:20|598.73|596.73|598.74|596.74|598.74|596.74|598.72|596.72|4
1607319160000|2020-12-07 05:32:40|598.75|596.75|598.74|596.74|598.75|596.75|598.73|596.73|4
1607319170000|2020-12-07 05:32:50|598.75|596.75|598.72|596.72|598.75|596.75|598.72|596.72|3
1607319180000|2020-12-07 05:33:00|598.73|596.73|598.73|596.73|598.74|596.74|598.72|596.72|9
1607319190000|2020-12-07 05:33:10|598.74|596.74|598.7|596.7|598.74|596.74|598.7|596.7|4
1607319200000|2020-12-07 05:33:20|598.68|596.68|598.5|596.5|598.69|596.69|598.49|596.49|12
1607319210000|2020-12-07 05:33:30|598.51|596.51|598.43|596.43|598.51|596.51|598.41|596.41|15
1607319220000|2020-12-07 05:33:40|598.41|596.41|598.43|596.43|598.44|596.44|598.4|596.4|5
1607319230000|2020-12-07 05:33:50|598.44|596.44|598.57|596.57|598.57|596.57|598.44|596.44|12
1607319240000|2020-12-07 05:34:00|598.56|596.56|598.57|596.57|598.58|596.58|598.56|596.56|10
1607319250000|2020-12-07 05:34:10|598.58|596.58|598.63|596.63|598.63|596.63|598.58|596.58|8
1607319260000|2020-12-07 05:34:20|598.64|596.64|598.59|596.59|598.65|596.65|598.59|596.59|9
1607319270000|2020-12-07 05:34:30|598.6|596.6|598.56|596.56|598.6|596.6|598.56|596.56|6
1607319280000|2020-12-07 05:34:40|598.57|596.57|598.56|596.56|598.57|596.57|598.56|596.56|2
1607319290000|2020-12-07 05:34:50|598.57|596.57|598.77|596.77|598.77|596.77|598.57|596.57|14
1607319300000|2020-12-07 05:35:00|598.8|596.8|598.76|596.76|598.81|596.81|598.76|596.76|9
1607319310000|2020-12-07 05:35:10|598.77|596.77|598.79|596.79|598.79|596.79|598.76|596.76|6
1607319320000|2020-12-07 05:35:20|598.77|596.77|598.88|596.88|598.88|596.88|598.74|596.74|17
1607319330000|2020-12-07 05:35:30|598.89|596.89|598.98|596.98|599.04|597.04|598.89|596.89|19
1607319340000|2020-12-07 05:35:40|598.97|596.97|598.82|596.82|598.97|596.97|598.82|596.82|14
1607319350000|2020-12-07 05:35:50|598.83|596.83|598.78|596.78|598.97|596.97|598.78|596.78|18
1607319360000|2020-12-07 05:36:00|598.76|596.76|598.77|596.77|598.78|596.78|598.75|596.75|19
1607319370000|2020-12-07 05:36:10|598.76|596.76|598.8|596.8|598.82|596.82|598.76|596.76|14
1607319380000|2020-12-07 05:36:20|598.81|596.81|598.78|596.78|598.81|596.81|598.76|596.76|19
1607319390000|2020-12-07 05:36:30|598.79|596.79|598.73|596.73|598.81|596.81|598.72|596.72|23
1607319400000|2020-12-07 05:36:40|598.75|596.75|598.76|596.76|598.77|596.77|598.74|596.74|20
1607319410000|2020-12-07 05:36:50|598.75|596.75|598.73|596.73|598.75|596.75|598.73|596.73|2
1607319420000|2020-12-07 05:37:00|598.74|596.74|598.81|596.81|598.81|596.81|598.74|596.74|8
1607319430000|2020-12-07 05:37:10|598.8|596.8|598.77|596.77|598.8|596.8|598.77|596.77|3
1607319450000|2020-12-07 05:37:30|598.78|596.78|598.76|596.76|598.79|596.79|598.76|596.76|4
1607319460000|2020-12-07 05:37:40|598.77|596.77|598.73|596.73|598.77|596.77|598.72|596.72|14
1607319470000|2020-12-07 05:37:50|598.74|596.74|598.72|596.72|598.74|596.74|598.72|596.72|7
1607319480000|2020-12-07 05:38:00|598.71|596.71|598.73|596.73|598.74|596.74|598.7|596.7|13
1607319490000|2020-12-07 05:38:10|598.72|596.72|598.71|596.71|598.72|596.72|598.7|596.7|10
1607319500000|2020-12-07 05:38:20|598.7|596.7|598.7|596.7|598.71|596.71|598.7|596.7|15
1607319510000|2020-12-07 05:38:30|598.71|596.71|598.67|596.67|598.71|596.71|598.66|596.66|10
1607319520000|2020-12-07 05:38:40|598.68|596.68|598.67|596.67|598.69|596.69|598.67|596.67|4
1607319530000|2020-12-07 05:38:50|598.66|596.66|598.68|596.68|598.69|596.69|598.66|596.66|5
1607319540000|2020-12-07 05:39:00|598.69|596.69|598.71|596.71|598.74|596.74|598.68|596.68|11
1607319550000|2020-12-07 05:39:10|598.7|596.7|598.61|596.61|598.71|596.71|598.57|596.57|16
1607319560000|2020-12-07 05:39:20|598.62|596.62|598.62|596.62|598.62|596.62|598.6|596.6|6
1607319570000|2020-12-07 05:39:30|598.59|596.59|598.48|596.48|598.59|596.59|598.48|596.48|8
1607319580000|2020-12-07 05:39:40|598.45|596.45|598.41|596.41|598.46|596.46|598.41|596.41|7
1607319590000|2020-12-07 05:39:50|598.4|596.4|598.32|596.32|598.41|596.41|598.32|596.32|12
1607319600000|2020-12-07 05:40:00|598.33|596.33|598.71|596.71|598.73|596.73|598.33|596.33|27
1607319610000|2020-12-07 05:40:10|598.7|596.7|598.81|596.81|598.81|596.81|598.68|596.68|18
1607319620000|2020-12-07 05:40:20|598.83|596.83|598.85|596.85|598.85|596.85|598.78|596.78|18
1607319630000|2020-12-07 05:40:30|598.83|596.83|598.83|596.83|598.85|596.85|598.82|596.82|10
1607319640000|2020-12-07 05:40:40|598.84|596.84|598.83|596.83|598.85|596.85|598.82|596.82|5
1607319650000|2020-12-07 05:40:50|598.78|596.78|598.76|596.76|598.78|596.78|598.74|596.74|9
1607319660000|2020-12-07 05:41:00|598.8|596.8|598.77|596.77|598.8|596.8|598.74|596.74|10
1607319670000|2020-12-07 05:41:10|598.76|596.76|598.76|596.76|598.78|596.78|598.75|596.75|4
1607319680000|2020-12-07 05:41:20|598.77|596.77|598.77|596.77|598.78|596.78|598.74|596.74|13
1607319690000|2020-12-07 05:41:30|598.76|596.76|598.67|596.67|598.76|596.76|598.67|596.67|11
1607319700000|2020-12-07 05:41:40|598.68|596.68|598.56|596.56|598.69|596.69|598.54|596.54|20
1607319710000|2020-12-07 05:41:50|598.57|596.57|598.52|596.52|598.58|596.58|598.52|596.52|13
1607319720000|2020-12-07 05:42:00|598.53|596.53|598.53|596.53|598.57|596.57|598.53|596.53|8
1607319730000|2020-12-07 05:42:10|598.52|596.52|598.55|596.55|598.56|596.56|598.52|596.52|11
1607319740000|2020-12-07 05:42:20|598.56|596.56|598.49|596.49|598.56|596.56|598.48|596.48|18
1607319750000|2020-12-07 05:42:30|598.48|596.48|598.44|596.44|598.49|596.49|598.44|596.44|16
1607319760000|2020-12-07 05:42:40|598.45|596.45|598.46|596.46|598.5|596.5|598.44|596.44|12
1607319770000|2020-12-07 05:42:50|598.47|596.47|598.41|596.41|598.47|596.47|598.41|596.41|18
1607319780000|2020-12-07 05:43:00|598.42|596.42|598.42|596.42|598.43|596.43|598.4|596.4|15
1607319790000|2020-12-07 05:43:10|598.43|596.43|598.38|596.38|598.43|596.43|598.36|596.36|18
1607319800000|2020-12-07 05:43:20|598.37|596.37|598.31|596.31|598.38|596.38|598.27|596.27|22
1607319810000|2020-12-07 05:43:30|598.3|596.3|598.24|596.24|598.3|596.3|598.23|596.23|15
1607319820000|2020-12-07 05:43:40|598.23|596.23|598.28|596.28|598.31|596.31|598.23|596.23|22
1607319830000|2020-12-07 05:43:50|598.27|596.27|598.34|596.34|598.36|596.36|598.27|596.27|12
1607319840000|2020-12-07 05:44:00|598.33|596.33|598.25|596.25|598.35|596.35|598.23|596.23|15
1607319850000|2020-12-07 05:44:10|598.24|596.24|598.33|596.33|598.33|596.33|598.22|596.22|12
1607319860000|2020-12-07 05:44:20|598.32|596.32|598.29|596.29|598.32|596.32|598.28|596.28|13
1607319870000|2020-12-07 05:44:30|598.3|596.3|598.16|596.16|598.31|596.31|598.16|596.16|15
1607319880000|2020-12-07 05:44:40|598.17|596.17|598.24|596.24|598.24|596.24|598.15|596.15|17
1607319890000|2020-12-07 05:44:50|598.23|596.23|598.26|596.26|598.3|596.3|598.23|596.23|11
1607319900000|2020-12-07 05:45:00|598.28|596.28|598.29|596.29|598.29|596.29|598.27|596.27|16
1607319910000|2020-12-07 05:45:10|598.28|596.28|598.29|596.29|598.3|596.3|598.28|596.28|12
1607319920000|2020-12-07 05:45:20|598.28|596.28|598.29|596.29|598.3|596.3|598.27|596.27|20
1607319930000|2020-12-07 05:45:30|598.27|596.27|598.29|596.29|598.29|596.29|598.26|596.26|7
1607319940000|2020-12-07 05:45:40|598.3|596.3|598.22|596.22|598.3|596.3|598.22|596.22|14
1607319950000|2020-12-07 05:45:50|598.23|596.23|598.2|596.2|598.23|596.23|598.2|596.2|4
1607319960000|2020-12-07 05:46:00|598.18|596.18|598.1|596.1|598.19|596.19|598.09|596.09|7
1607319970000|2020-12-07 05:46:10|598.11|596.11|598.15|596.15|598.16|596.16|598.11|596.11|9
1607319980000|2020-12-07 05:46:20|598.14|596.14|598.14|596.14|598.16|596.16|598.14|596.14|6
1607319990000|2020-12-07 05:46:30|598.15|596.15|598.2|596.2|598.2|596.2|598.15|596.15|3
1607320000000|2020-12-07 05:46:40|598.19|596.19|598.18|596.18|598.19|596.19|598.17|596.17|9
1607320010000|2020-12-07 05:46:50|598.19|596.19|598.17|596.17|598.19|596.19|598.17|596.17|6
1607320030000|2020-12-07 05:47:10|598.2|596.2|598.2|596.2|598.2|596.2|598.2|596.2|1
1607320050000|2020-12-07 05:47:30|598.18|596.18|598.11|596.11|598.18|596.18|598.1|596.1|6
1607320060000|2020-12-07 05:47:40|598.09|596.09|598.08|596.08|598.12|596.12|598.07|596.07|8
1607320070000|2020-12-07 05:47:50|598.07|596.07|598.05|596.05|598.07|596.07|598.05|596.05|2
1607320080000|2020-12-07 05:48:00|598.06|596.06|598.03|596.03|598.06|596.06|598.03|596.03|8
1607320090000|2020-12-07 05:48:10|598.04|596.04|598.1|596.1|598.1|596.1|598.04|596.04|4
1607320110000|2020-12-07 05:48:30|598.13|596.13|598.12|596.12|598.15|596.15|598.12|596.12|4
1607320120000|2020-12-07 05:48:40|598.14|596.14|598.14|596.14|598.14|596.14|598.14|596.14|1
1607320130000|2020-12-07 05:48:50|598.13|596.13|598.06|596.06|598.13|596.13|598.06|596.06|6
1607320140000|2020-12-07 05:49:00|598.05|596.05|598.09|596.09|598.09|596.09|598.04|596.04|7
1607320150000|2020-12-07 05:49:10|598.1|596.1|598.1|596.1|598.1|596.1|598.1|596.1|1
1607320160000|2020-12-07 05:49:20|598.09|596.09|598.08|596.08|598.1|596.1|598.08|596.08|4
1607320170000|2020-12-07 05:49:30|598.06|596.06|598.01|596.01|598.06|596.06|598.01|596.01|4
1607320180000|2020-12-07 05:49:40|598|596|597.96|595.96|598|596|597.96|595.96|4
1607320190000|2020-12-07 05:49:50|597.95|595.95|597.94|595.94|597.96|595.96|597.94|595.94|4
1607320200000|2020-12-07 05:50:00|597.96|595.96|597.88|595.88|597.97|595.97|597.88|595.88|4
1607320210000|2020-12-07 05:50:10|597.84|595.84|597.81|595.81|597.84|595.84|597.79|595.79|8
1607320220000|2020-12-07 05:50:20|597.78|595.78|597.76|595.76|597.78|595.78|597.75|595.75|7
1607320230000|2020-12-07 05:50:30|597.75|595.75|597.76|595.76|597.77|595.77|597.75|595.75|4
1607320240000|2020-12-07 05:50:40|597.78|595.78|597.8|595.8|597.8|595.8|597.77|595.77|4
1607320250000|2020-12-07 05:50:50|597.73|595.73|597.83|595.83|597.83|595.83|597.73|595.73|7
1607320260000|2020-12-07 05:51:00|597.81|595.81|597.84|595.84|597.84|595.84|597.81|595.81|7
1607320270000|2020-12-07 05:51:10|597.83|595.83|597.84|595.84|597.85|595.85|597.83|595.83|6
1607320280000|2020-12-07 05:51:20|597.85|595.85|597.82|595.82|597.85|595.85|597.82|595.82|6
1607320290000|2020-12-07 05:51:30|597.81|595.81|597.81|595.81|597.83|595.83|597.8|595.8|12
1607320300000|2020-12-07 05:51:40|597.82|595.82|597.83|595.83|597.84|595.84|597.81|595.81|12
1607320310000|2020-12-07 05:51:50|597.82|595.82|597.76|595.76|597.83|595.83|597.76|595.76|9
1607320320000|2020-12-07 05:52:00|597.74|595.74|597.74|595.74|597.75|595.75|597.74|595.74|19
1607320330000|2020-12-07 05:52:10|597.76|595.76|597.75|595.75|597.76|595.76|597.74|595.74|11
1607320340000|2020-12-07 05:52:20|597.73|595.73|597.71|595.71|597.74|595.74|597.71|595.71|10
1607320350000|2020-12-07 05:52:30|597.7|595.7|597.68|595.68|597.7|595.7|597.68|595.68|5
1607320360000|2020-12-07 05:52:40|597.63|595.63|597.65|595.65|597.65|595.65|597.61|595.61|16
1607320370000|2020-12-07 05:52:50|597.63|595.63|597.65|595.65|597.65|595.65|597.62|595.62|10
1607320380000|2020-12-07 05:53:00|597.64|595.64|597.63|595.63|597.65|595.65|597.62|595.62|11
1607320390000|2020-12-07 05:53:10|597.64|595.64|597.64|595.64|597.65|595.65|597.63|595.63|9
1607320400000|2020-12-07 05:53:20|597.65|595.65|597.67|595.67|597.67|595.67|597.61|595.61|14
1607320410000|2020-12-07 05:53:30|597.68|595.68|597.68|595.68|597.68|595.68|597.67|595.67|3
1607320420000|2020-12-07 05:53:40|597.69|595.69|597.75|595.75|597.75|595.75|597.69|595.69|10
1607320430000|2020-12-07 05:53:50|597.76|595.76|597.74|595.74|597.77|595.77|597.73|595.73|7
1607320440000|2020-12-07 05:54:00|597.73|595.73|597.77|595.77|597.78|595.78|597.73|595.73|7
1607320450000|2020-12-07 05:54:10|597.78|595.78|597.74|595.74|597.78|595.78|597.73|595.73|16
1607320460000|2020-12-07 05:54:20|597.73|595.73|597.7|595.7|597.74|595.74|597.69|595.69|17
1607320470000|2020-12-07 05:54:30|597.72|595.72|597.71|595.71|597.75|595.75|597.7|595.7|10
1607320480000|2020-12-07 05:54:40|597.72|595.72|597.71|595.71|597.72|595.72|597.7|595.7|16
1607320490000|2020-12-07 05:54:50|597.7|595.7|597.71|595.71|597.71|595.71|597.69|595.69|6
1607320500000|2020-12-07 05:55:00|597.69|595.69|597.66|595.66|597.71|595.71|597.66|595.66|12
1607320510000|2020-12-07 05:55:10|597.67|595.67|597.66|595.66|597.67|595.67|597.65|595.65|4
1607320520000|2020-12-07 05:55:20|597.65|595.65|597.66|595.66|597.66|595.66|597.65|595.65|2
1607320530000|2020-12-07 05:55:30|597.69|595.69|597.73|595.73|597.73|595.73|597.69|595.69|4
1607320540000|2020-12-07 05:55:40|597.74|595.74|597.86|595.86|597.86|595.86|597.74|595.74|7
1607320550000|2020-12-07 05:55:50|597.87|595.87|597.82|595.82|597.88|595.88|597.77|595.77|10
1607320560000|2020-12-07 05:56:00|597.8|595.8|597.8|595.8|597.81|595.81|597.79|595.79|5
1607320570000|2020-12-07 05:56:10|597.81|595.81|597.89|595.89|597.9|595.9|597.81|595.81|10
1607320580000|2020-12-07 05:56:20|597.9|595.9|597.94|595.94|597.94|595.94|597.89|595.89|10
1607320590000|2020-12-07 05:56:30|597.92|595.92|597.91|595.91|597.93|595.93|597.9|595.9|15
1607320600000|2020-12-07 05:56:40|597.92|595.92|597.9|595.9|597.92|595.92|597.89|595.89|18
1607320610000|2020-12-07 05:56:50|597.89|595.89|597.93|595.93|597.93|595.93|597.89|595.89|6
1607320620000|2020-12-07 05:57:00|597.92|595.92|597.9|595.9|597.92|595.92|597.9|595.9|2
1607320630000|2020-12-07 05:57:10|597.88|595.88|597.72|595.72|597.9|595.9|597.71|595.71|19
1607320640000|2020-12-07 05:57:20|597.71|595.71|597.61|595.61|597.71|595.71|597.61|595.61|8
1607320650000|2020-12-07 05:57:30|597.58|595.58|597.61|595.61|597.61|595.61|597.58|595.58|4
1607320660000|2020-12-07 05:57:40|597.6|595.6|597.32|595.32|597.61|595.61|597.3|595.3|21
1607320670000|2020-12-07 05:57:50|597.3|595.3|597.37|595.37|597.5|595.5|597.29|595.29|28
1607320680000|2020-12-07 05:58:00|597.34|595.34|597.44|595.44|597.45|595.45|597.34|595.34|23
1607320690000|2020-12-07 05:58:10|597.43|595.43|597.45|595.45|597.48|595.48|597.43|595.43|16
1607320700000|2020-12-07 05:58:20|597.47|595.47|597.5|595.5|597.61|595.61|597.46|595.46|25
1607320710000|2020-12-07 05:58:30|597.51|595.51|597.52|595.52|597.53|595.53|597.47|595.47|22
1607320720000|2020-12-07 05:58:40|597.51|595.51|597.51|595.51|597.54|595.54|597.49|595.49|20
1607320730000|2020-12-07 05:58:50|597.52|595.52|597.47|595.47|597.52|595.52|597.47|595.47|12
1607320740000|2020-12-07 05:59:00|597.45|595.45|597.39|595.39|597.45|595.45|597.38|595.38|6
1607320750000|2020-12-07 05:59:10|597.38|595.38|597.41|595.41|597.55|595.55|597.38|595.38|27
1607320760000|2020-12-07 05:59:20|597.4|595.4|597.52|595.52|597.54|595.54|597.4|595.4|20
1607320770000|2020-12-07 05:59:30|597.53|595.53|597.46|595.46|597.54|595.54|597.46|595.46|15
1607320780000|2020-12-07 05:59:40|597.47|595.47|597.45|595.45|597.51|595.51|597.44|595.44|19
1607320790000|2020-12-07 05:59:50|597.44|595.44|597.51|595.51|597.51|595.51|597.44|595.44|17
1607320800000|2020-12-07 06:00:00|597.52|595.52|597.85|595.85|597.85|595.85|597.49|595.49|26
1607320810000|2020-12-07 06:00:10|597.86|595.86|597.95|595.95|597.95|595.95|597.86|595.86|11
1607320820000|2020-12-07 06:00:20|597.94|595.94|597.86|595.86|597.94|595.94|597.86|595.86|8
1607320830000|2020-12-07 06:00:30|597.85|595.85|597.85|595.85|597.89|595.89|597.85|595.85|12
1607320840000|2020-12-07 06:00:40|597.83|595.83|597.89|595.89|597.89|595.89|597.83|595.83|11
1607320850000|2020-12-07 06:00:50|597.88|595.88|597.89|595.89|597.9|595.9|597.88|595.88|12
1607320860000|2020-12-07 06:01:00|597.88|595.88|597.76|595.76|597.89|595.89|597.76|595.76|12
1607320870000|2020-12-07 06:01:10|597.75|595.75|597.72|595.72|597.75|595.75|597.69|595.69|18
1607320880000|2020-12-07 06:01:20|597.73|595.73|597.75|595.75|597.76|595.76|597.7|595.7|20
1607320890000|2020-12-07 06:01:30|597.73|595.73|597.71|595.71|597.74|595.74|597.71|595.71|11
1607320900000|2020-12-07 06:01:40|597.7|595.7|597.66|595.66|597.71|595.71|597.66|595.66|11
1607320910000|2020-12-07 06:01:50|597.68|595.68|597.72|595.72|597.72|595.72|597.66|595.66|14
1607320920000|2020-12-07 06:02:00|597.71|595.71|597.74|595.74|597.74|595.74|597.71|595.71|4
1607320930000|2020-12-07 06:02:10|597.73|595.73|597.57|595.57|597.73|595.73|597.55|595.55|15
1607320940000|2020-12-07 06:02:20|597.58|595.58|597.69|595.69|597.69|595.69|597.58|595.58|11
1607320950000|2020-12-07 06:02:30|597.68|595.68|597.64|595.64|597.68|595.68|597.64|595.64|15
1607320960000|2020-12-07 06:02:40|597.66|595.66|597.68|595.68|597.68|595.68|597.65|595.65|13
1607320970000|2020-12-07 06:02:50|597.71|595.71|597.73|595.73|597.73|595.73|597.69|595.69|6
1607320980000|2020-12-07 06:03:00|597.72|595.72|597.73|595.73|597.73|595.73|597.72|595.72|6
1607320990000|2020-12-07 06:03:10|597.75|595.75|597.75|595.75|597.75|595.75|597.73|595.73|3
1607321000000|2020-12-07 06:03:20|597.73|595.73|597.73|595.73|597.75|595.75|597.73|595.73|3
1607321010000|2020-12-07 06:03:30|597.76|595.76|597.56|595.56|597.76|595.76|597.56|595.56|10
1607321020000|2020-12-07 06:03:40|597.54|595.54|597.53|595.53|597.57|595.57|597.52|595.52|28
1607321030000|2020-12-07 06:03:50|597.55|595.55|597.55|595.55|597.58|595.58|597.51|595.51|23
1607321040000|2020-12-07 06:04:00|597.54|595.54|597.67|595.67|597.67|595.67|597.54|595.54|17
1607321050000|2020-12-07 06:04:10|597.66|595.66|597.63|595.63|597.67|595.67|597.61|595.61|13
1607321060000|2020-12-07 06:04:20|597.64|595.64|597.63|595.63|597.65|595.65|597.63|595.63|6
1607321070000|2020-12-07 06:04:30|597.64|595.64|597.61|595.61|597.64|595.64|597.61|595.61|8
1607321080000|2020-12-07 06:04:40|597.62|595.62|597.62|595.62|597.62|595.62|597.6|595.6|9
1607321090000|2020-12-07 06:04:50|597.61|595.61|597.74|595.74|597.74|595.74|597.61|595.61|13
1607321100000|2020-12-07 06:05:00|597.75|595.75|597.74|595.74|597.75|595.75|597.74|595.74|4
1607321110000|2020-12-07 06:05:10|597.7|595.7|597.74|595.74|597.74|595.74|597.68|595.68|6
1607321120000|2020-12-07 06:05:20|597.73|595.73|597.71|595.71|597.75|595.75|597.67|595.67|10
1607321130000|2020-12-07 06:05:30|597.69|595.69|597.69|595.69|597.69|595.69|597.69|595.69|1
1607321140000|2020-12-07 06:05:40|597.68|595.68|597.69|595.69|597.69|595.69|597.68|595.68|2
1607321150000|2020-12-07 06:05:50|597.68|595.68|597.67|595.67|597.68|595.68|597.67|595.67|2
1607321160000|2020-12-07 06:06:00|597.69|595.69|597.99|595.99|597.99|595.99|597.69|595.69|16
1607321170000|2020-12-07 06:06:10|598.02|596.02|598.12|596.12|598.17|596.17|597.98|595.98|27
1607321180000|2020-12-07 06:06:20|598.13|596.13|598.53|596.53|598.53|596.53|598.13|596.13|12
1607321190000|2020-12-07 06:06:30|598.49|596.49|598.72|596.72|598.72|596.72|598.49|596.49|21
1607321200000|2020-12-07 06:06:40|598.69|596.69|599.16|597.16|599.16|597.16|598.69|596.69|25
1607321210000|2020-12-07 06:06:50|599.15|597.15|599.32|597.32|599.32|597.32|598.99|596.99|19
1607321220000|2020-12-07 06:07:00|599.3|597.3|599.3|597.3|599.46|597.46|599.3|597.3|27
1607321230000|2020-12-07 06:07:10|599.28|597.28|599.37|597.37|599.43|597.43|599.19|597.19|26
1607321240000|2020-12-07 06:07:20|599.32|597.32|599.33|597.33|599.41|597.41|599.26|597.26|21
1607321250000|2020-12-07 06:07:30|599.32|597.32|599.3|597.3|599.33|597.33|599.17|597.17|17
1607321260000|2020-12-07 06:07:40|599.24|597.24|599.53|597.53|599.61|597.61|599.15|597.15|23
1607321270000|2020-12-07 06:07:50|599.52|597.52|599.58|597.58|599.63|597.63|599.52|597.52|21
1607321280000|2020-12-07 06:08:00|599.59|597.59|599.53|597.53|599.59|597.59|599.52|597.52|16
1607321290000|2020-12-07 06:08:10|599.52|597.52|599.44|597.44|599.53|597.53|599.44|597.44|17
1607321300000|2020-12-07 06:08:20|599.48|597.48|599.42|597.42|599.49|597.49|599.41|597.41|16
1607321310000|2020-12-07 06:08:30|599.41|597.41|599.25|597.25|599.43|597.43|599.25|597.25|13
1607321320000|2020-12-07 06:08:40|599.23|597.23|599.21|597.21|599.3|597.3|599.19|597.19|27
1607321330000|2020-12-07 06:08:50|599.22|597.22|599.1|597.1|599.22|597.22|599.1|597.1|14
1607321340000|2020-12-07 06:09:00|599.11|597.11|599.18|597.18|599.18|597.18|599.1|597.1|8
1607321350000|2020-12-07 06:09:10|599.17|597.17|599.15|597.15|599.21|597.21|599.15|597.15|21
1607321360000|2020-12-07 06:09:20|599.16|597.16|599.14|597.14|599.17|597.17|599.12|597.12|15
1607321370000|2020-12-07 06:09:30|599.15|597.15|599.18|597.18|599.22|597.22|599.15|597.15|11
1607321380000|2020-12-07 06:09:40|599.2|597.2|599.08|597.08|599.2|597.2|599.08|597.08|15
1607321390000|2020-12-07 06:09:50|599.1|597.1|599.09|597.09|599.16|597.16|599.08|597.08|17
1607321400000|2020-12-07 06:10:00|599.08|597.08|599.14|597.14|599.18|597.18|599.07|597.07|24
1607321410000|2020-12-07 06:10:10|599.13|597.13|599.15|597.15|599.17|597.17|599.13|597.13|20
1607321420000|2020-12-07 06:10:20|599.14|597.14|599.17|597.17|599.17|597.17|599.13|597.13|17
1607321430000|2020-12-07 06:10:30|599.15|597.15|599.13|597.13|599.16|597.16|599.1|597.1|19
1607321440000|2020-12-07 06:10:40|599.14|597.14|599.15|597.15|599.16|597.16|599.13|597.13|7
1607321450000|2020-12-07 06:10:50|599.17|597.17|599.14|597.14|599.17|597.17|599.14|597.14|3
1607321460000|2020-12-07 06:11:00|599.15|597.15|599.17|597.17|599.17|597.17|599.14|597.14|4
1607321470000|2020-12-07 06:11:10|599.16|597.16|599.17|597.17|599.17|597.17|599.16|597.16|2
1607321480000|2020-12-07 06:11:20|599.15|597.15|599.17|597.17|599.17|597.17|599.15|597.15|4
1607321490000|2020-12-07 06:11:30|599.16|597.16|599.17|597.17|599.17|597.17|599.15|597.15|4
1607321500000|2020-12-07 06:11:40|599.15|597.15|599.15|597.15|599.16|597.16|599.14|597.14|5
1607321510000|2020-12-07 06:11:50|599.1|597.1|599.13|597.13|599.13|597.13|599.1|597.1|3
1607321520000|2020-12-07 06:12:00|599.14|597.14|599.38|597.38|599.41|597.41|599.14|597.14|15
1607321530000|2020-12-07 06:12:10|599.37|597.37|599.38|597.38|599.4|597.4|599.35|597.35|16
1607321540000|2020-12-07 06:12:20|599.37|597.37|599.4|597.4|599.41|597.41|599.36|597.36|18
1607321550000|2020-12-07 06:12:30|599.39|597.39|599.37|597.37|599.39|597.39|599.31|597.31|16
1607321560000|2020-12-07 06:12:40|599.36|597.36|599.37|597.37|599.38|597.38|599.36|597.36|4
1607321570000|2020-12-07 06:12:50|599.38|597.38|599.36|597.36|599.38|597.38|599.35|597.35|4
1607321580000|2020-12-07 06:13:00|599.35|597.35|599.31|597.31|599.35|597.35|599.31|597.31|9
1607321590000|2020-12-07 06:13:10|599.3|597.3|599.17|597.17|599.3|597.3|599.15|597.15|21
1607321600000|2020-12-07 06:13:20|599.16|597.16|599.19|597.19|599.21|597.21|599.16|597.16|17
1607321610000|2020-12-07 06:13:30|599.16|597.16|599.21|597.21|599.21|597.21|599.15|597.15|9
1607321620000|2020-12-07 06:13:40|599.17|597.17|599.14|597.14|599.17|597.17|599.11|597.11|7
1607321630000|2020-12-07 06:13:50|599.15|597.15|599.15|597.15|599.17|597.17|599.15|597.15|3
1607321640000|2020-12-07 06:14:00|599.14|597.14|599.12|597.12|599.14|597.14|599.05|597.05|13
1607321650000|2020-12-07 06:14:10|599.1|597.1|599.11|597.11|599.11|597.11|599.1|597.1|2
1607321660000|2020-12-07 06:14:20|599.09|597.09|599.1|597.1|599.12|597.12|599.07|597.07|7
1607321670000|2020-12-07 06:14:30|599.12|597.12|599.1|597.1|599.12|597.12|599.1|597.1|2
1607321680000|2020-12-07 06:14:40|599.12|597.12|599.11|597.11|599.12|597.12|599.1|597.1|5
1607321690000|2020-12-07 06:14:50|599.14|597.14|599.11|597.11|599.14|597.14|599.11|597.11|2
1607321700000|2020-12-07 06:15:00|599.12|597.12|599.14|597.14|599.17|597.17|599.12|597.12|12
1607321710000|2020-12-07 06:15:10|599.13|597.13|599.22|597.22|599.23|597.23|599.13|597.13|11
1607321720000|2020-12-07 06:15:20|599.23|597.23|599.25|597.25|599.26|597.26|599.21|597.21|14
1607321730000|2020-12-07 06:15:30|599.23|597.23|599.25|597.25|599.27|597.27|599.2|597.2|8
1607321740000|2020-12-07 06:15:40|599.27|597.27|599.45|597.45|599.46|597.46|599.24|597.24|11
1607321750000|2020-12-07 06:15:50|599.48|597.48|599.47|597.47|599.49|597.49|599.45|597.45|8
1607321760000|2020-12-07 06:16:00|599.46|597.46|599.49|597.49|599.49|597.49|599.42|597.42|11
1607321770000|2020-12-07 06:16:10|599.47|597.47|599.62|597.62|599.62|597.62|599.47|597.47|13
1607321780000|2020-12-07 06:16:20|599.59|597.59|599.87|597.87|599.91|597.91|599.59|597.59|17
1607321790000|2020-12-07 06:16:30|599.89|597.89|599.92|597.92|599.94|597.94|599.82|597.82|21
1607321800000|2020-12-07 06:16:40|599.97|597.97|599.89|597.89|599.98|597.98|599.88|597.88|12
1607321810000|2020-12-07 06:16:50|599.88|597.88|599.95|597.95|599.95|597.95|599.86|597.86|13
1607321820000|2020-12-07 06:17:00|599.96|597.96|599.98|597.98|599.98|597.98|599.86|597.86|17
1607321830000|2020-12-07 06:17:10|599.99|597.99|600.19|598.19|600.21|598.21|599.96|597.96|18
1607321840000|2020-12-07 06:17:20|600.16|598.16|600.19|598.19|600.22|598.22|600.08|598.08|11
1607321850000|2020-12-07 06:17:30|600.2|598.2|600.35|598.35|600.35|598.35|600.16|598.16|13
1607321860000|2020-12-07 06:17:40|600.37|598.37|600.44|598.44|600.49|598.49|600.37|598.37|14
1607321870000|2020-12-07 06:17:50|600.45|598.45|600.49|598.49|600.52|598.52|600.43|598.43|13
1607321880000|2020-12-07 06:18:00|600.48|598.48|600.49|598.49|600.51|598.51|600.43|598.43|18
1607321890000|2020-12-07 06:18:10|600.48|598.48|600.46|598.46|600.52|598.52|600.38|598.38|21
1607321900000|2020-12-07 06:18:20|600.45|598.45|600.75|598.75|600.79|598.79|600.34|598.34|25
1607321910000|2020-12-07 06:18:30|600.77|598.77|600.94|598.94|600.94|598.94|600.77|598.77|25
1607321920000|2020-12-07 06:18:40|600.95|598.95|601.03|599.03|601.07|599.07|600.92|598.92|16
1607321930000|2020-12-07 06:18:50|601.12|599.12|601.39|599.39|601.4|599.4|601.08|599.08|10
1607321940000|2020-12-07 06:19:00|601.38|599.38|601.58|599.58|601.64|599.64|601.32|599.32|20
1607321950000|2020-12-07 06:19:10|601.56|599.56|601.59|599.59|601.66|599.66|601.56|599.56|21
1607321960000|2020-12-07 06:19:20|601.6|599.6|601.56|599.56|601.66|599.66|601.55|599.55|22
1607321970000|2020-12-07 06:19:30|601.54|599.54|601.39|599.39|601.54|599.54|601.39|599.39|20
1607321980000|2020-12-07 06:19:40|601.4|599.4|601.42|599.42|601.42|599.42|601.4|599.4|5
1607321990000|2020-12-07 06:19:50|601.41|599.41|601.39|599.39|601.44|599.44|601.39|599.39|8
1607322000000|2020-12-07 06:20:00|601.45|599.45|601.4|599.4|601.45|599.45|601.39|599.39|8
1607322010000|2020-12-07 06:20:10|601.41|599.41|601.44|599.44|601.44|599.44|601.41|599.41|2
1607322020000|2020-12-07 06:20:20|601.41|599.41|601.43|599.43|601.43|599.43|601.41|599.41|3
1607322030000|2020-12-07 06:20:30|601.44|599.44|601.55|599.55|601.55|599.55|601.44|599.44|8
1607322040000|2020-12-07 06:20:40|601.56|599.56|601.52|599.52|601.56|599.56|601.52|599.52|11
1607322050000|2020-12-07 06:20:50|601.53|599.53|601.44|599.44|601.53|599.53|601.44|599.44|8
1607322060000|2020-12-07 06:21:00|601.45|599.45|601.54|599.54|601.55|599.55|601.45|599.45|10
1607322070000|2020-12-07 06:21:10|601.53|599.53|601.53|599.53|601.54|599.54|601.52|599.52|7
1607322080000|2020-12-07 06:21:20|601.54|599.54|601.54|599.54|601.54|599.54|601.53|599.53|3
1607322090000|2020-12-07 06:21:30|601.55|599.55|601.53|599.53|601.55|599.55|601.53|599.53|6
1607322100000|2020-12-07 06:21:40|601.54|599.54|601.52|599.52|601.54|599.54|601.49|599.49|6
1607322110000|2020-12-07 06:21:50|601.53|599.53|601.49|599.49|601.53|599.53|601.49|599.49|6
1607322120000|2020-12-07 06:22:00|601.48|599.48|601.29|599.29|601.48|599.48|601.29|599.29|8
1607322130000|2020-12-07 06:22:10|601.28|599.28|600.69|598.69|601.3|599.3|600.65|598.65|29
1607322140000|2020-12-07 06:22:20|600.61|598.61|600.73|598.73|600.79|598.79|600.6|598.6|18
1607322150000|2020-12-07 06:22:30|600.74|598.74|600.86|598.86|600.99|598.99|600.71|598.71|20
1607322160000|2020-12-07 06:22:40|600.87|598.87|600.86|598.86|600.91|598.91|600.85|598.85|12
1607322170000|2020-12-07 06:22:50|600.85|598.85|600.87|598.87|600.87|598.87|600.85|598.85|3
1607322180000|2020-12-07 06:23:00|600.86|598.86|600.66|598.66|600.86|598.86|600.62|598.62|18
1607322190000|2020-12-07 06:23:10|600.67|598.67|600.66|598.66|600.68|598.68|600.64|598.64|9
1607322200000|2020-12-07 06:23:20|600.67|598.67|600.66|598.66|600.69|598.69|600.66|598.66|7
1607322210000|2020-12-07 06:23:30|600.64|598.64|600.52|598.52|600.64|598.64|600.52|598.52|9
1607322220000|2020-12-07 06:23:40|600.51|598.51|600.5|598.5|600.53|598.53|600.5|598.5|10
1607322230000|2020-12-07 06:23:50|600.51|598.51|600.68|598.68|600.68|598.68|600.51|598.51|10
1607322240000|2020-12-07 06:24:00|600.72|598.72|600.71|598.71|600.82|598.82|600.71|598.71|11
1607322250000|2020-12-07 06:24:10|600.7|598.7|600.71|598.71|600.71|598.71|600.7|598.7|6
1607322260000|2020-12-07 06:24:20|600.73|598.73|600.67|598.67|600.73|598.73|600.67|598.67|12
1607322270000|2020-12-07 06:24:30|600.68|598.68|600.7|598.7|600.7|598.7|600.67|598.67|6
1607322280000|2020-12-07 06:24:40|600.68|598.68|600.67|598.67|600.69|598.69|600.67|598.67|5
1607322290000|2020-12-07 06:24:50|600.69|598.69|600.74|598.74|600.74|598.74|600.69|598.69|3
1607322300000|2020-12-07 06:25:00|600.75|598.75|600.73|598.73|600.76|598.76|600.73|598.73|9
1607322310000|2020-12-07 06:25:10|600.74|598.74|600.74|598.74|600.74|598.74|600.7|598.7|14
1607322320000|2020-12-07 06:25:20|600.77|598.77|600.75|598.75|600.78|598.78|600.74|598.74|8
1607322330000|2020-12-07 06:25:30|600.76|598.76|600.78|598.78|600.79|598.79|600.76|598.76|5
1607322340000|2020-12-07 06:25:40|600.75|598.75|600.76|598.76|600.77|598.77|600.69|598.69|10
1607322350000|2020-12-07 06:25:50|600.77|598.77|600.83|598.83|600.84|598.84|600.77|598.77|16
1607322360000|2020-12-07 06:26:00|600.85|598.85|600.81|598.81|600.88|598.88|600.8|598.8|12
1607322370000|2020-12-07 06:26:10|600.79|598.79|600.57|598.57|600.79|598.79|600.56|598.56|13
1607322380000|2020-12-07 06:26:20|600.56|598.56|600.49|598.49|600.57|598.57|600.48|598.48|19
1607322390000|2020-12-07 06:26:30|600.51|598.51|600.48|598.48|600.51|598.51|600.48|598.48|7
1607322400000|2020-12-07 06:26:40|600.46|598.46|600.47|598.47|600.47|598.47|600.46|598.46|2
1607322410000|2020-12-07 06:26:50|600.45|598.45|600.55|598.55|600.55|598.55|600.45|598.45|7
1607322420000|2020-12-07 06:27:00|600.54|598.54|600.42|598.42|600.54|598.54|600.42|598.42|13
1607322430000|2020-12-07 06:27:10|600.39|598.39|600.33|598.33|600.39|598.39|600.32|598.32|12
1607322440000|2020-12-07 06:27:20|600.32|598.32|600.28|598.28|600.34|598.34|600.28|598.28|8
1607322450000|2020-12-07 06:27:30|600.29|598.29|600.25|598.25|600.29|598.29|600.23|598.23|7
1607322460000|2020-12-07 06:27:40|600.24|598.24|600.21|598.21|600.26|598.26|600.19|598.19|10
1607322470000|2020-12-07 06:27:50|600.22|598.22|600.35|598.35|600.38|598.38|600.19|598.19|13
1607322480000|2020-12-07 06:28:00|600.4|598.4|600.39|598.39|600.46|598.46|600.38|598.38|15
1607322490000|2020-12-07 06:28:10|600.38|598.38|600.4|598.4|600.4|598.4|600.37|598.37|7
1607322500000|2020-12-07 06:28:20|600.41|598.41|600.42|598.42|600.43|598.43|600.38|598.38|12
1607322510000|2020-12-07 06:28:30|600.43|598.43|600.42|598.42|600.43|598.43|600.37|598.37|15
1607322520000|2020-12-07 06:28:40|600.43|598.43|600.36|598.36|600.43|598.43|600.34|598.34|23
1607322530000|2020-12-07 06:28:50|600.37|598.37|600.37|598.37|600.39|598.39|600.35|598.35|16
1607322540000|2020-12-07 06:29:00|600.36|598.36|600.33|598.33|600.36|598.36|600.33|598.33|20
1607322550000|2020-12-07 06:29:10|600.34|598.34|600.32|598.32|600.34|598.34|600.29|598.29|6
1607322560000|2020-12-07 06:29:20|600.33|598.33|600.31|598.31|600.44|598.44|600.31|598.31|24
1607322570000|2020-12-07 06:29:30|600.3|598.3|600.3|598.3|600.32|598.32|600.29|598.29|11
1607322580000|2020-12-07 06:29:40|600.29|598.29|600.29|598.29|600.33|598.33|600.26|598.26|16
1607322590000|2020-12-07 06:29:50|600.22|598.22|600.17|598.17|600.23|598.23|600.17|598.17|8
1607322600000|2020-12-07 06:30:00|600.16|598.16|600.16|598.16|600.17|598.17|600.15|598.15|7
1607322610000|2020-12-07 06:30:10|600.14|598.14|600.11|598.11|600.14|598.14|600.11|598.11|4
1607322620000|2020-12-07 06:30:20|600.1|598.1|600|598|600.1|598.1|599.99|597.99|11
1607322630000|2020-12-07 06:30:30|600.01|598.01|599.75|597.75|600.01|598.01|599.74|597.74|15
1607322640000|2020-12-07 06:30:40|599.71|597.71|599.66|597.66|599.73|597.73|599.66|597.66|9
1607322650000|2020-12-07 06:30:50|599.67|597.67|599.81|597.81|599.81|597.81|599.67|597.67|17
1607322660000|2020-12-07 06:31:00|599.8|597.8|599.71|597.71|599.8|597.8|599.71|597.71|15
1607322670000|2020-12-07 06:31:10|599.69|597.69|599.67|597.67|599.71|597.71|599.65|597.65|4
1607322680000|2020-12-07 06:31:20|599.66|597.66|599.67|597.67|599.69|597.69|599.66|597.66|7
1607322690000|2020-12-07 06:31:30|599.68|597.68|599.75|597.75|599.75|597.75|599.68|597.68|10
1607322700000|2020-12-07 06:31:40|599.77|597.77|599.7|597.7|599.77|597.77|599.69|597.69|8
1607322710000|2020-12-07 06:31:50|599.69|597.69|599.68|597.68|599.69|597.69|599.68|597.68|6
1607322720000|2020-12-07 06:32:00|599.69|597.69|599.76|597.76|599.76|597.76|599.69|597.69|11
1607322730000|2020-12-07 06:32:10|599.73|597.73|599.73|597.73|599.76|597.76|599.73|597.73|5
1607322740000|2020-12-07 06:32:20|599.72|597.72|599.75|597.75|599.75|597.75|599.71|597.71|7
1607322750000|2020-12-07 06:32:30|599.74|597.74|599.73|597.73|599.74|597.74|599.71|597.71|6
1607322760000|2020-12-07 06:32:40|599.74|597.74|599.73|597.73|599.74|597.74|599.72|597.72|4
1607322770000|2020-12-07 06:32:50|599.72|597.72|599.76|597.76|599.77|597.77|599.72|597.72|4
1607322780000|2020-12-07 06:33:00|599.75|597.75|599.73|597.73|599.75|597.75|599.73|597.73|5
1607322790000|2020-12-07 06:33:10|599.72|597.72|599.71|597.71|599.72|597.72|599.71|597.71|2
1607322800000|2020-12-07 06:33:20|599.7|597.7|599.7|597.7|599.7|597.7|599.7|597.7|1
1607322810000|2020-12-07 06:33:30|599.69|597.69|599.69|597.69|599.7|597.7|599.67|597.67|20
1607322820000|2020-12-07 06:33:40|599.68|597.68|599.69|597.69|599.69|597.69|599.67|597.67|8
1607322830000|2020-12-07 06:33:50|599.68|597.68|599.68|597.68|599.69|597.69|599.68|597.68|9
1607322840000|2020-12-07 06:34:00|599.66|597.66|599.66|597.66|599.67|597.67|599.65|597.65|10
1607322850000|2020-12-07 06:34:10|599.67|597.67|599.71|597.71|599.71|597.71|599.65|597.65|14
1607322860000|2020-12-07 06:34:20|599.7|597.7|599.71|597.71|599.71|597.71|599.7|597.7|2
1607322870000|2020-12-07 06:34:30|599.7|597.7|599.67|597.67|599.72|597.72|599.66|597.66|12
1607322880000|2020-12-07 06:34:40|599.68|597.68|599.69|597.69|599.69|597.69|599.66|597.66|19
1607322890000|2020-12-07 06:34:50|599.7|597.7|599.7|597.7|599.71|597.71|599.68|597.68|17
1607322900000|2020-12-07 06:35:00|599.71|597.71|599.69|597.69|599.71|597.71|599.67|597.67|19
1607322910000|2020-12-07 06:35:10|599.68|597.68|599.63|597.63|599.7|597.7|599.63|597.63|14
1607322920000|2020-12-07 06:35:20|599.64|597.64|599.63|597.63|599.64|597.64|599.62|597.62|6
1607322930000|2020-12-07 06:35:30|599.62|597.62|599.6|597.6|599.63|597.63|599.58|597.58|9
1607322940000|2020-12-07 06:35:40|599.61|597.61|599.57|597.57|599.63|597.63|599.57|597.57|11
1607322950000|2020-12-07 06:35:50|599.56|597.56|599.59|597.59|599.62|597.62|599.56|597.56|22
1607322960000|2020-12-07 06:36:00|599.56|597.56|599.33|597.33|599.56|597.56|599.33|597.33|24
1607322970000|2020-12-07 06:36:10|599.35|597.35|599.32|597.32|599.38|597.38|599.27|597.27|21
1607322980000|2020-12-07 06:36:20|599.3|597.3|599.3|597.3|599.38|597.38|599.3|597.3|17
1607322990000|2020-12-07 06:36:30|599.31|597.31|599.29|597.29|599.32|597.32|599.28|597.28|24
1607323000000|2020-12-07 06:36:40|599.27|597.27|599.19|597.19|599.29|597.29|599.17|597.17|15
1607323010000|2020-12-07 06:36:50|599.2|597.2|599.13|597.13|599.21|597.21|599.12|597.12|23
1607323020000|2020-12-07 06:37:00|599.12|597.12|598.97|596.97|599.12|597.12|598.97|596.97|7
1607323030000|2020-12-07 06:37:10|598.96|596.96|599.01|597.01|599.04|597.04|598.96|596.96|11
1607323040000|2020-12-07 06:37:20|599.02|597.02|599.11|597.11|599.11|597.11|599.01|597.01|13
1607323050000|2020-12-07 06:37:30|599.12|597.12|599.27|597.27|599.3|597.3|599.12|597.12|13
1607323060000|2020-12-07 06:37:40|599.26|597.26|599.29|597.29|599.3|597.3|599.26|597.26|6
1607323070000|2020-12-07 06:37:50|599.28|597.28|599.26|597.26|599.3|597.3|599.25|597.25|12
1607323080000|2020-12-07 06:38:00|599.25|597.25|599.28|597.28|599.32|597.32|599.25|597.25|6
1607323090000|2020-12-07 06:38:10|599.27|597.27|599.26|597.26|599.27|597.27|599.24|597.24|5
1607323100000|2020-12-07 06:38:20|599.28|597.28|599.27|597.27|599.28|597.28|599.26|597.26|5
1607323110000|2020-12-07 06:38:30|599.28|597.28|599.27|597.27|599.28|597.28|599.27|597.27|2
1607323120000|2020-12-07 06:38:40|599.25|597.25|599.29|597.29|599.29|597.29|599.24|597.24|6
1607323130000|2020-12-07 06:38:50|599.25|597.25|599.28|597.28|599.29|597.29|599.24|597.24|5
1607323140000|2020-12-07 06:39:00|599.24|597.24|599.23|597.23|599.28|597.28|599.23|597.23|4
1607323150000|2020-12-07 06:39:10|599.24|597.24|599.2|597.2|599.24|597.24|599.17|597.17|13
1607323160000|2020-12-07 06:39:20|599.17|597.17|599.15|597.15|599.2|597.2|599.15|597.15|6
1607323170000|2020-12-07 06:39:30|599.17|597.17|599.06|597.06|599.17|597.17|599.05|597.05|15
1607323180000|2020-12-07 06:39:40|599.08|597.08|599.06|597.06|599.12|597.12|599.06|597.06|26
1607323190000|2020-12-07 06:39:50|599.05|597.05|598.86|596.86|599.06|597.06|598.86|596.86|23
1607323200000|2020-12-07 06:40:00|598.85|596.85|598.82|596.82|598.89|596.89|598.75|596.75|24
1607323210000|2020-12-07 06:40:10|598.8|596.8|598.85|596.85|598.85|596.85|598.72|596.72|24
1607323220000|2020-12-07 06:40:20|598.87|596.87|598.96|596.96|599.01|597.01|598.87|596.87|12
1607323230000|2020-12-07 06:40:30|598.97|596.97|599.02|597.02|599.02|597.02|598.95|596.95|5
1607323240000|2020-12-07 06:40:40|598.96|596.96|599.19|597.19|599.19|597.19|598.96|596.96|12
1607323250000|2020-12-07 06:40:50|599.18|597.18|599.14|597.14|599.18|597.18|599.14|597.14|17
1607323260000|2020-12-07 06:41:00|599.16|597.16|599.07|597.07|599.17|597.17|599.05|597.05|21
1607323270000|2020-12-07 06:41:10|599.08|597.08|599.06|597.06|599.08|597.08|599.05|597.05|15
1607323280000|2020-12-07 06:41:20|599.07|597.07|599.12|597.12|599.13|597.13|599.07|597.07|22
1607323290000|2020-12-07 06:41:30|599.13|597.13|599.1|597.1|599.14|597.14|599.07|597.07|21
1607323300000|2020-12-07 06:41:40|599.12|597.12|599.11|597.11|599.12|597.12|599.08|597.08|17
1607323310000|2020-12-07 06:41:50|599.13|597.13|599.12|597.12|599.13|597.13|599.1|597.1|11
1607323320000|2020-12-07 06:42:00|599.11|597.11|599.12|597.12|599.14|597.14|599.11|597.11|8
1607323330000|2020-12-07 06:42:10|599.13|597.13|599.13|597.13|599.15|597.15|599.13|597.13|3
1607323340000|2020-12-07 06:42:20|599.14|597.14|599.14|597.14|599.14|597.14|599.13|597.13|5
1607323350000|2020-12-07 06:42:30|599.13|597.13|599.15|597.15|599.16|597.16|599.12|597.12|9
1607323360000|2020-12-07 06:42:40|599.12|597.12|599.11|597.11|599.12|597.12|599.1|597.1|9
1607323370000|2020-12-07 06:42:50|599.12|597.12|599.13|597.13|599.14|597.14|599.09|597.09|9
1607323380000|2020-12-07 06:43:00|599.14|597.14|599.12|597.12|599.17|597.17|599.12|597.12|7
1607323390000|2020-12-07 06:43:10|599.14|597.14|599.23|597.23|599.24|597.24|599.12|597.12|13
1607323400000|2020-12-07 06:43:20|599.22|597.22|599.2|597.2|599.22|597.22|599.2|597.2|6
1607323410000|2020-12-07 06:43:30|599.21|597.21|599.2|597.2|599.21|597.21|599.2|597.2|2
1607323420000|2020-12-07 06:43:40|599.18|597.18|599.14|597.14|599.19|597.19|599.11|597.11|15
1607323430000|2020-12-07 06:43:50|599.15|597.15|599.12|597.12|599.15|597.15|599.1|597.1|15
1607323440000|2020-12-07 06:44:00|599.13|597.13|599.15|597.15|599.18|597.18|599.11|597.11|14
1607323450000|2020-12-07 06:44:10|599.16|597.16|599.15|597.15|599.18|597.18|599.14|597.14|10
1607323460000|2020-12-07 06:44:20|599.14|597.14|599.16|597.16|599.19|597.19|599.13|597.13|15
1607323470000|2020-12-07 06:44:30|599.13|597.13|599.1|597.1|599.14|597.14|599.1|597.1|19
1607323480000|2020-12-07 06:44:40|599.09|597.09|599.15|597.15|599.15|597.15|599.09|597.09|13
1607323490000|2020-12-07 06:44:50|599.16|597.16|599.13|597.13|599.16|597.16|599.12|597.12|14
1607323500000|2020-12-07 06:45:00|599.11|597.11|599.11|597.11|599.14|597.14|599.11|597.11|16
1607323510000|2020-12-07 06:45:10|599.13|597.13|599.18|597.18|599.18|597.18|599.12|597.12|10
1607323520000|2020-12-07 06:45:20|599.19|597.19|599.16|597.16|599.2|597.2|599.16|597.16|7
1607323530000|2020-12-07 06:45:30|599.15|597.15|599.15|597.15|599.17|597.17|599.13|597.13|8
1607323540000|2020-12-07 06:45:40|599.17|597.17|599.19|597.19|599.2|597.2|599.17|597.17|6
1607323550000|2020-12-07 06:45:50|599.18|597.18|599.18|597.18|599.19|597.19|599.16|597.16|8
1607323560000|2020-12-07 06:46:00|599.19|597.19|599.21|597.21|599.21|597.21|599.18|597.18|8
1607323570000|2020-12-07 06:46:10|599.22|597.22|599.26|597.26|599.28|597.28|599.21|597.21|8
1607323580000|2020-12-07 06:46:20|599.37|597.37|599.74|597.74|599.76|597.76|599.36|597.36|25
1607323590000|2020-12-07 06:46:30|599.73|597.73|599.78|597.78|599.84|597.84|599.73|597.73|10
1607323600000|2020-12-07 06:46:40|599.81|597.81|599.92|597.92|599.92|597.92|599.8|597.8|15
1607323610000|2020-12-07 06:46:50|599.93|597.93|600.13|598.13|600.13|598.13|599.93|597.93|10
1607323620000|2020-12-07 06:47:00|600.15|598.15|600.22|598.22|600.22|598.22|600.07|598.07|19
1607323630000|2020-12-07 06:47:10|600.25|598.25|600.26|598.26|600.26|598.26|600.25|598.25|2
1607323640000|2020-12-07 06:47:20|600.25|598.25|600.28|598.28|600.28|598.28|600.24|598.24|5
1607323650000|2020-12-07 06:47:30|600.27|598.27|600.27|598.27|600.31|598.31|600.27|598.27|14
1607323660000|2020-12-07 06:47:40|600.29|598.29|600.31|598.31|600.36|598.36|600.25|598.25|16
1607323670000|2020-12-07 06:47:50|600.36|598.36|600.3|598.3|600.36|598.36|600.3|598.3|7
1607323680000|2020-12-07 06:48:00|600.31|598.31|600.2|598.2|600.31|598.31|600.2|598.2|9
1607323690000|2020-12-07 06:48:10|600.21|598.21|600.16|598.16|600.21|598.21|600.16|598.16|5
1607323700000|2020-12-07 06:48:20|600.15|598.15|600.19|598.19|600.19|598.19|600.15|598.15|5
1607323710000|2020-12-07 06:48:30|600.2|598.2|600.1|598.1|600.2|598.2|600.09|598.09|7
1607323720000|2020-12-07 06:48:40|600.11|598.11|600.14|598.14|600.14|598.14|600.1|598.1|10
1607323730000|2020-12-07 06:48:50|600.15|598.15|600.14|598.14|600.15|598.15|600.14|598.14|2
1607323740000|2020-12-07 06:49:00|600.15|598.15|600.14|598.14|600.15|598.15|600.14|598.14|2
1607323750000|2020-12-07 06:49:10|600.15|598.15|600.15|598.15|600.16|598.16|600.14|598.14|7
1607323760000|2020-12-07 06:49:20|600.14|598.14|600.13|598.13|600.15|598.15|600.12|598.12|10
1607323770000|2020-12-07 06:49:30|600.14|598.14|600.14|598.14|600.15|598.15|600.12|598.12|13
1607323780000|2020-12-07 06:49:40|600.15|598.15|600.14|598.14|600.15|598.15|600.13|598.13|4
1607323790000|2020-12-07 06:49:50|600.15|598.15|600.13|598.13|600.15|598.15|600.12|598.12|9
1607323800000|2020-12-07 06:50:00|600.14|598.14|600.14|598.14|600.14|598.14|600.13|598.13|3
1607323810000|2020-12-07 06:50:10|600.13|598.13|600.13|598.13|600.13|598.13|600.12|598.12|11
1607323820000|2020-12-07 06:50:20|600.12|598.12|600.11|598.11|600.13|598.13|600.11|598.11|4
1607323830000|2020-12-07 06:50:30|600.12|598.12|600.12|598.12|600.13|598.13|600.11|598.11|5
1607323840000|2020-12-07 06:50:40|600.11|598.11|600.11|598.11|600.11|598.11|600.11|598.11|1
1607323850000|2020-12-07 06:50:50|600.12|598.12|600.12|598.12|600.12|598.12|600.12|598.12|1
1607323860000|2020-12-07 06:51:00|600.11|598.11|599.97|597.97|600.13|598.13|599.93|597.93|16
1607323870000|2020-12-07 06:51:10|599.94|597.94|599.96|597.96|599.98|597.98|599.92|597.92|16
1607323880000|2020-12-07 06:51:20|599.97|597.97|600|598|600.01|598.01|599.97|597.97|9
1607323890000|2020-12-07 06:51:30|599.98|597.98|600.09|598.09|600.1|598.1|599.98|597.98|14
1607323900000|2020-12-07 06:51:40|600.1|598.1|600.18|598.18|600.21|598.21|600.1|598.1|7
1607323910000|2020-12-07 06:51:50|600.19|598.19|600.14|598.14|600.19|598.19|600.12|598.12|15
1607323920000|2020-12-07 06:52:00|600.15|598.15|600.19|598.19|600.19|598.19|600.13|598.13|12
1607323930000|2020-12-07 06:52:10|600.17|598.17|600.15|598.15|600.17|598.17|600.15|598.15|16
1607323940000|2020-12-07 06:52:20|600.17|598.17|600.08|598.08|600.17|598.17|600.08|598.08|11
1607323950000|2020-12-07 06:52:30|600.06|598.06|599.99|597.99|600.06|598.06|599.96|597.96|20
1607323960000|2020-12-07 06:52:40|599.96|597.96|599.91|597.91|599.97|597.97|599.89|597.89|16
1607323970000|2020-12-07 06:52:50|599.89|597.89|599.89|597.89|599.9|597.9|599.88|597.88|18
1607323980000|2020-12-07 06:53:00|599.88|597.88|599.75|597.75|599.88|597.88|599.75|597.75|17
1607323990000|2020-12-07 06:53:10|599.69|597.69|599.51|597.51|599.69|597.69|599.5|597.5|15
1607324000000|2020-12-07 06:53:20|599.5|597.5|599.35|597.35|599.5|597.5|599.33|597.33|15
1607324010000|2020-12-07 06:53:30|599.33|597.33|599.47|597.47|599.47|597.47|599.31|597.31|11
1607324020000|2020-12-07 06:53:40|599.45|597.45|599.38|597.38|599.45|597.45|599.38|597.38|11
1607324030000|2020-12-07 06:53:50|599.37|597.37|599.36|597.36|599.37|597.37|599.34|597.34|7
1607324040000|2020-12-07 06:54:00|599.38|597.38|599.39|597.39|599.47|597.47|599.34|597.34|18
1607324050000|2020-12-07 06:54:10|599.4|597.4|599.44|597.44|599.44|597.44|599.37|597.37|10
1607324060000|2020-12-07 06:54:20|599.45|597.45|599.46|597.46|599.47|597.47|599.45|597.45|6
1607324070000|2020-12-07 06:54:30|599.47|597.47|599.43|597.43|599.49|597.49|599.43|597.43|13
1607324080000|2020-12-07 06:54:40|599.42|597.42|599.45|597.45|599.45|597.45|599.41|597.41|17
1607324090000|2020-12-07 06:54:50|599.46|597.46|599.53|597.53|599.54|597.54|599.46|597.46|10
1607324100000|2020-12-07 06:55:00|599.52|597.52|599.28|597.28|599.56|597.56|599.24|597.24|23
1607324110000|2020-12-07 06:55:10|599.26|597.26|599.24|597.24|599.26|597.26|599.22|597.22|7
1607324120000|2020-12-07 06:55:20|599.23|597.23|599.23|597.23|599.29|597.29|599.2|597.2|12
1607324130000|2020-12-07 06:55:30|599.21|597.21|599.18|597.18|599.25|597.25|599.18|597.18|19
1607324140000|2020-12-07 06:55:40|599.21|597.21|599.2|597.2|599.29|597.29|599.19|597.19|18
1607324150000|2020-12-07 06:55:50|599.21|597.21|599.29|597.29|599.29|597.29|599.18|597.18|15
1607324160000|2020-12-07 06:56:00|599.28|597.28|599.21|597.21|599.31|597.31|599.21|597.21|10
1607324170000|2020-12-07 06:56:10|599.2|597.2|599.25|597.25|599.29|597.29|599.2|597.2|8
1607324180000|2020-12-07 06:56:20|599.24|597.24|599.24|597.24|599.26|597.26|599.2|597.2|14
1607324190000|2020-12-07 06:56:30|599.25|597.25|599.38|597.38|599.39|597.39|599.24|597.24|16
1607324200000|2020-12-07 06:56:40|599.39|597.39|599.45|597.45|599.46|597.46|599.36|597.36|14
1607324210000|2020-12-07 06:56:50|599.43|597.43|599.32|597.32|599.43|597.43|599.3|597.3|14
1607324220000|2020-12-07 06:57:00|599.33|597.33|599.38|597.38|599.44|597.44|599.32|597.32|17
1607324230000|2020-12-07 06:57:10|599.37|597.37|599.39|597.39|599.43|597.43|599.37|597.37|13
1607324240000|2020-12-07 06:57:20|599.4|597.4|599.41|597.41|599.44|597.44|599.39|597.39|17
1607324250000|2020-12-07 06:57:30|599.42|597.42|599.38|597.38|599.43|597.43|599.37|597.37|13
1607324260000|2020-12-07 06:57:40|599.36|597.36|599.46|597.46|599.46|597.46|599.36|597.36|11
1607324270000|2020-12-07 06:57:50|599.47|597.47|599.55|597.55|599.55|597.55|599.46|597.46|9
1607324280000|2020-12-07 06:58:00|599.5|597.5|599.46|597.46|599.5|597.5|599.42|597.42|13
1607324290000|2020-12-07 06:58:10|599.45|597.45|599.58|597.58|599.65|597.65|599.45|597.45|16
1607324300000|2020-12-07 06:58:20|599.59|597.59|599.54|597.54|599.6|597.6|599.53|597.53|19
1607324310000|2020-12-07 06:58:30|599.57|597.57|599.58|597.58|599.61|597.61|599.54|597.54|18
1607324320000|2020-12-07 06:58:40|599.57|597.57|599.75|597.75|599.75|597.75|599.56|597.56|14
1607324330000|2020-12-07 06:58:50|599.73|597.73|599.73|597.73|599.78|597.78|599.69|597.69|15
1607324340000|2020-12-07 06:59:00|599.72|597.72|599.63|597.63|599.73|597.73|599.62|597.62|16
1607324350000|2020-12-07 06:59:10|599.64|597.64|599.55|597.55|599.69|597.69|599.55|597.55|14
1607324360000|2020-12-07 06:59:20|599.58|597.58|599.52|597.52|599.59|597.59|599.51|597.51|9
1607324370000|2020-12-07 06:59:30|599.53|597.53|599.52|597.52|599.55|597.55|599.52|597.52|11
1607324380000|2020-12-07 06:59:40|599.54|597.54|599.5|597.5|599.54|597.54|599.5|597.5|5
1607324390000|2020-12-07 06:59:50|599.51|597.51|599.47|597.47|599.53|597.53|599.47|597.47|20
1607324400000|2020-12-07 07:00:00|599.48|597.48|599.69|597.69|599.69|597.69|599.44|597.44|19
1607324410000|2020-12-07 07:00:10|599.68|597.68|600.05|598.05|600.05|598.05|599.68|597.68|23
1607324420000|2020-12-07 07:00:20|600.06|598.06|600.29|598.29|600.29|598.29|600.06|598.06|19
1607324430000|2020-12-07 07:00:30|600.3|598.3|600.41|598.41|600.42|598.42|600.3|598.3|15
1607324440000|2020-12-07 07:00:40|600.44|598.44|600.63|598.63|600.63|598.63|600.44|598.44|14
1607324450000|2020-12-07 07:00:50|600.64|598.64|600.74|598.74|600.76|598.76|600.64|598.64|12
1607324460000|2020-12-07 07:01:00|600.77|598.77|600.75|598.75|600.77|598.77|600.54|598.54|23
1607324470000|2020-12-07 07:01:10|600.74|598.74|600.73|598.73|600.75|598.75|600.69|598.69|27
1607324480000|2020-12-07 07:01:20|600.74|598.74|600.74|598.74|600.75|598.75|600.72|598.72|23
1607324490000|2020-12-07 07:01:30|600.73|598.73|600.82|598.82|600.82|598.82|600.73|598.73|18
1607324500000|2020-12-07 07:01:40|600.8|598.8|600.62|598.62|600.8|598.8|600.62|598.62|18
1607324510000|2020-12-07 07:01:50|600.6|598.6|600.55|598.55|600.6|598.6|600.53|598.53|31
1607324520000|2020-12-07 07:02:00|600.54|598.54|600.4|598.4|600.6|598.6|600.4|598.4|20
1607324530000|2020-12-07 07:02:10|600.32|598.32|600.32|598.32|600.35|598.35|600.27|598.27|21
1607324540000|2020-12-07 07:02:20|600.31|598.31|600.23|598.23|600.33|598.33|600.22|598.22|11
1607324550000|2020-12-07 07:02:30|600.22|598.22|600.21|598.21|600.25|598.25|600.18|598.18|5
1607324560000|2020-12-07 07:02:40|600.18|598.18|600.21|598.21|600.21|598.21|600.18|598.18|2
1607324570000|2020-12-07 07:02:50|600.22|598.22|600.22|598.22|600.22|598.22|600.19|598.19|8
1607324580000|2020-12-07 07:03:00|600.2|598.2|600.48|598.48|600.5|598.5|600.2|598.2|24
1607324590000|2020-12-07 07:03:10|600.46|598.46|600.46|598.46|600.51|598.51|600.45|598.45|16
1607324600000|2020-12-07 07:03:20|600.47|598.47|600.55|598.55|600.55|598.55|600.47|598.47|19
1607324610000|2020-12-07 07:03:30|600.56|598.56|600.65|598.65|600.65|598.65|600.45|598.45|24
1607324620000|2020-12-07 07:03:40|600.66|598.66|600.55|598.55|600.67|598.67|600.53|598.53|19
1607324630000|2020-12-07 07:03:50|600.54|598.54|600.56|598.56|600.56|598.56|600.53|598.53|10
1607324640000|2020-12-07 07:04:00|600.55|598.55|600.53|598.53|600.56|598.56|600.53|598.53|14
1607324650000|2020-12-07 07:04:10|600.52|598.52|600.54|598.54|600.54|598.54|600.52|598.52|13
1607324660000|2020-12-07 07:04:20|600.55|598.55|600.57|598.57|600.57|598.57|600.52|598.52|20
1607324670000|2020-12-07 07:04:30|600.58|598.58|600.59|598.59|600.61|598.61|600.56|598.56|14
1607324680000|2020-12-07 07:04:40|600.6|598.6|600.59|598.59|600.61|598.61|600.56|598.56|18
1607324690000|2020-12-07 07:04:50|600.62|598.62|600.6|598.6|600.62|598.62|600.58|598.58|15
1607324700000|2020-12-07 07:05:00|600.61|598.61|600.65|598.65|600.67|598.67|600.6|598.6|15
1607324710000|2020-12-07 07:05:10|600.64|598.64|600.61|598.61|600.64|598.64|600.6|598.6|15
1607324720000|2020-12-07 07:05:20|600.6|598.6|600.6|598.6|600.64|598.64|600.59|598.59|11
1607324730000|2020-12-07 07:05:30|600.61|598.61|600.58|598.58|600.62|598.62|600.57|598.57|15
1607324740000|2020-12-07 07:05:40|600.59|598.59|600.56|598.56|600.61|598.61|600.55|598.55|19
1607324750000|2020-12-07 07:05:50|600.57|598.57|600.55|598.55|600.58|598.58|600.55|598.55|6
1607324760000|2020-12-07 07:06:00|600.57|598.57|600.6|598.6|600.61|598.61|600.55|598.55|16
1607324770000|2020-12-07 07:06:10|600.61|598.61|600.59|598.59|600.62|598.62|600.57|598.57|13
1607324780000|2020-12-07 07:06:20|600.57|598.57|600.56|598.56|600.62|598.62|600.56|598.56|13
1607324790000|2020-12-07 07:06:30|600.57|598.57|600.57|598.57|600.6|598.6|600.57|598.57|15
1607324800000|2020-12-07 07:06:40|600.58|598.58|600.45|598.45|600.6|598.6|600.45|598.45|12
1607324810000|2020-12-07 07:06:50|600.44|598.44|600.44|598.44|600.44|598.44|600.43|598.43|3
1607324820000|2020-12-07 07:07:00|600.42|598.42|600.42|598.42|600.42|598.42|600.42|598.42|1
1607324830000|2020-12-07 07:07:10|600.41|598.41|600.35|598.35|600.43|598.43|600.35|598.35|5
1607324840000|2020-12-07 07:07:20|600.34|598.34|600.32|598.32|600.36|598.36|600.32|598.32|6
1607324850000|2020-12-07 07:07:30|600.33|598.33|600.3|598.3|600.33|598.33|600.29|598.29|3
1607324860000|2020-12-07 07:07:40|600.29|598.29|600.29|598.29|600.3|598.3|600.29|598.29|3
1607324870000|2020-12-07 07:07:50|600.3|598.3|600.31|598.31|600.32|598.32|600.28|598.28|9
1607324880000|2020-12-07 07:08:00|600.29|598.29|600.25|598.25|600.3|598.3|600.25|598.25|13
1607324890000|2020-12-07 07:08:10|600.26|598.26|600.28|598.28|600.29|598.29|600.26|598.26|6
1607324900000|2020-12-07 07:08:20|600.27|598.27|600.2|598.2|600.28|598.28|600.2|598.2|7
1607324910000|2020-12-07 07:08:30|600.21|598.21|600.19|598.19|600.22|598.22|600.19|598.19|6
1607324920000|2020-12-07 07:08:40|600.2|598.2|600.22|598.22|600.22|598.22|600.2|598.2|3
1607324930000|2020-12-07 07:08:50|600.21|598.21|600.2|598.2|600.21|598.21|600.15|598.15|4
1607324940000|2020-12-07 07:09:00|600.21|598.21|600.32|598.32|600.34|598.34|600.21|598.21|15
1607324950000|2020-12-07 07:09:10|600.35|598.35|600.35|598.35|600.35|598.35|600.32|598.32|3
1607324960000|2020-12-07 07:09:20|600.36|598.36|600.38|598.38|600.38|598.38|600.34|598.34|6
1607324970000|2020-12-07 07:09:30|600.39|598.39|600.73|598.73|600.75|598.75|600.39|598.39|13
1607324980000|2020-12-07 07:09:40|600.75|598.75|600.9|598.9|600.91|598.91|600.74|598.74|16
1607324990000|2020-12-07 07:09:50|600.93|598.93|600.88|598.88|600.93|598.93|600.85|598.85|6
1607325000000|2020-12-07 07:10:00|600.87|598.87|600.74|598.74|600.87|598.87|600.74|598.74|14
1607325010000|2020-12-07 07:10:10|600.76|598.76|600.78|598.78|600.78|598.78|600.71|598.71|20
1607325020000|2020-12-07 07:10:20|600.79|598.79|600.74|598.74|600.79|598.79|600.74|598.74|10
1607325030000|2020-12-07 07:10:30|600.75|598.75|600.82|598.82|600.82|598.82|600.73|598.73|6
1607325040000|2020-12-07 07:10:40|600.8|598.8|600.8|598.8|600.8|598.8|600.78|598.78|4
1607325050000|2020-12-07 07:10:50|600.82|598.82|600.92|598.92|600.96|598.96|600.82|598.82|11
1607325060000|2020-12-07 07:11:00|600.91|598.91|600.9|598.9|600.91|598.91|600.89|598.89|9
1607325070000|2020-12-07 07:11:10|600.91|598.91|600.9|598.9|600.91|598.91|600.9|598.9|14
1607325080000|2020-12-07 07:11:20|600.89|598.89|600.9|598.9|600.91|598.91|600.86|598.86|10
1607325090000|2020-12-07 07:11:30|600.86|598.86|600.84|598.84|600.87|598.87|600.83|598.83|19
1607325100000|2020-12-07 07:11:40|600.88|598.88|600.91|598.91|600.93|598.93|600.87|598.87|12
1607325110000|2020-12-07 07:11:50|600.9|598.9|600.9|598.9|600.91|598.91|600.77|598.77|23
1607325120000|2020-12-07 07:12:00|600.89|598.89|600.88|598.88|600.91|598.91|600.83|598.83|19
1607325130000|2020-12-07 07:12:10|600.87|598.87|600.91|598.91|600.93|598.93|600.8|598.8|14
1607325140000|2020-12-07 07:12:20|600.92|598.92|600.93|598.93|600.93|598.93|600.92|598.92|2
1607325150000|2020-12-07 07:12:30|600.94|598.94|600.8|598.8|600.94|598.94|600.79|598.79|16
1607325160000|2020-12-07 07:12:40|600.82|598.82|600.91|598.91|600.92|598.92|600.82|598.82|15
1607325170000|2020-12-07 07:12:50|600.92|598.92|600.9|598.9|600.92|598.92|600.89|598.89|15
1607325180000|2020-12-07 07:13:00|600.91|598.91|600.89|598.89|600.92|598.92|600.89|598.89|4
1607325190000|2020-12-07 07:13:10|600.9|598.9|600.96|598.96|600.98|598.98|600.9|598.9|8
1607325200000|2020-12-07 07:13:20|600.95|598.95|600.93|598.93|600.95|598.95|600.93|598.93|4
1607325210000|2020-12-07 07:13:30|600.94|598.94|601.01|599.01|601.01|599.01|600.94|598.94|9
1607325220000|2020-12-07 07:13:40|601|599|600.97|598.97|601|599|600.97|598.97|13
1607325230000|2020-12-07 07:13:50|600.99|598.99|601.03|599.03|601.03|599.03|600.97|598.97|11
1607325240000|2020-12-07 07:14:00|601.04|599.04|601.03|599.03|601.06|599.06|601.02|599.02|9
1607325250000|2020-12-07 07:14:10|601.04|599.04|601.06|599.06|601.06|599.06|601.03|599.03|7
1607325260000|2020-12-07 07:14:20|601.07|599.07|601.19|599.19|601.19|599.19|601.06|599.06|11
1607325270000|2020-12-07 07:14:30|601.17|599.17|601.15|599.15|601.18|599.18|601.14|599.14|7
1607325280000|2020-12-07 07:14:40|601.17|599.17|601.16|599.16|601.17|599.17|601.15|599.15|10
1607325290000|2020-12-07 07:14:50|601.15|599.15|601.15|599.15|601.16|599.16|601.14|599.14|8
1607325300000|2020-12-07 07:15:00|601.14|599.14|601.15|599.15|601.16|599.16|601.13|599.13|10
1607325310000|2020-12-07 07:15:10|601.14|599.14|601.09|599.09|601.16|599.16|601.09|599.09|18
1607325320000|2020-12-07 07:15:20|601.08|599.08|601.09|599.09|601.09|599.09|601.07|599.07|20
1607325330000|2020-12-07 07:15:30|601.07|599.07|601|599|601.07|599.07|600.98|598.98|5
1607325340000|2020-12-07 07:15:40|600.97|598.97|600.97|598.97|600.97|598.97|600.97|598.97|1
1607325350000|2020-12-07 07:15:50|600.95|598.95|600.96|598.96|600.96|598.96|600.95|598.95|2
1607325360000|2020-12-07 07:16:00|600.98|598.98|600.99|598.99|600.99|598.99|600.97|598.97|6
1607325370000|2020-12-07 07:16:10|600.98|598.98|600.99|598.99|600.99|598.99|600.96|598.96|7
1607325380000|2020-12-07 07:16:20|600.97|598.97|600.98|598.98|600.99|598.99|600.97|598.97|8
1607325400000|2020-12-07 07:16:40|600.99|598.99|600.96|598.96|600.99|598.99|600.96|598.96|3
1607325410000|2020-12-07 07:16:50|600.97|598.97|600.96|598.96|600.97|598.97|600.93|598.93|6
1607325420000|2020-12-07 07:17:00|600.95|598.95|600.8|598.8|600.96|598.96|600.8|598.8|13
1607325430000|2020-12-07 07:17:10|600.79|598.79|600.76|598.76|600.8|598.8|600.75|598.75|12
1607325440000|2020-12-07 07:17:20|600.69|598.69|600.61|598.61|600.71|598.71|600.59|598.59|10
1607325450000|2020-12-07 07:17:30|600.59|598.59|600.57|598.57|600.71|598.71|600.54|598.54|16
1607325460000|2020-12-07 07:17:40|600.58|598.58|600.59|598.59|600.6|598.6|600.57|598.57|13
1607325470000|2020-12-07 07:17:50|600.58|598.58|600.88|598.88|600.88|598.88|600.58|598.58|19
1607325480000|2020-12-07 07:18:00|600.87|598.87|600.61|598.61|600.87|598.87|600.6|598.6|20
1607325490000|2020-12-07 07:18:10|600.63|598.63|600.69|598.69|600.7|598.7|600.63|598.63|20
1607325500000|2020-12-07 07:18:20|600.68|598.68|600.65|598.65|600.74|598.74|600.62|598.62|17
1607325510000|2020-12-07 07:18:30|600.62|598.62|600.69|598.69|600.7|598.7|600.57|598.57|16
1607325520000|2020-12-07 07:18:40|600.7|598.7|600.62|598.62|600.7|598.7|600.58|598.58|14
1607325530000|2020-12-07 07:18:50|600.69|598.69|600.61|598.61|600.69|598.69|600.59|598.59|20
1607325540000|2020-12-07 07:19:00|600.66|598.66|600.67|598.67|600.7|598.7|600.64|598.64|15
1607325550000|2020-12-07 07:19:10|600.69|598.69|600.7|598.7|600.72|598.72|600.62|598.62|21
1607325560000|2020-12-07 07:19:20|600.71|598.71|600.72|598.72|600.72|598.72|600.68|598.68|17
1607325570000|2020-12-07 07:19:30|600.71|598.71|600.73|598.73|600.74|598.74|600.69|598.69|23
1607325580000|2020-12-07 07:19:40|600.74|598.74|600.71|598.71|600.75|598.75|600.71|598.71|11
1607325590000|2020-12-07 07:19:50|600.72|598.72|600.65|598.65|600.73|598.73|600.64|598.64|16
1607325600000|2020-12-07 07:20:00|600.66|598.66|600.66|598.66|600.72|598.72|600.66|598.66|21
1607325610000|2020-12-07 07:20:10|600.68|598.68|600.72|598.72|600.72|598.72|600.67|598.67|7
1607325620000|2020-12-07 07:20:20|600.71|598.71|600.72|598.72|600.73|598.73|600.7|598.7|12
1607325630000|2020-12-07 07:20:30|600.71|598.71|600.7|598.7|600.72|598.72|600.67|598.67|14
1607325640000|2020-12-07 07:20:40|600.69|598.69|600.71|598.71|600.72|598.72|600.67|598.67|7
1607325650000|2020-12-07 07:20:50|600.72|598.72|600.7|598.7|600.72|598.72|600.68|598.68|11
1607325660000|2020-12-07 07:21:00|600.71|598.71|600.68|598.68|600.71|598.71|600.67|598.67|13
1607325670000|2020-12-07 07:21:10|600.69|598.69|600.73|598.73|600.73|598.73|600.68|598.68|6
1607325680000|2020-12-07 07:21:20|600.72|598.72|600.73|598.73|600.73|598.73|600.72|598.72|2
1607325690000|2020-12-07 07:21:30|600.72|598.72|600.69|598.69|600.74|598.74|600.68|598.68|13
1607325700000|2020-12-07 07:21:40|600.7|598.7|600.71|598.71|600.72|598.72|600.69|598.69|14
1607325710000|2020-12-07 07:21:50|600.72|598.72|600.7|598.7|600.72|598.72|600.67|598.67|14
1607325720000|2020-12-07 07:22:00|600.69|598.69|600.46|598.46|600.69|598.69|600.46|598.46|16
1607325730000|2020-12-07 07:22:10|600.48|598.48|600.58|598.58|600.59|598.59|600.46|598.46|12
1607325740000|2020-12-07 07:22:20|600.56|598.56|600.48|598.48|600.56|598.56|600.46|598.46|15
1607325750000|2020-12-07 07:22:30|600.47|598.47|600.48|598.48|600.5|598.5|600.45|598.45|18
1607325760000|2020-12-07 07:22:40|600.49|598.49|600.42|598.42|600.49|598.49|600.41|598.41|8
1607325770000|2020-12-07 07:22:50|600.41|598.41|600.37|598.37|600.45|598.45|600.28|598.28|24
1607325780000|2020-12-07 07:23:00|600.4|598.4|600.35|598.35|600.4|598.4|600.22|598.22|13
1607325790000|2020-12-07 07:23:10|600.33|598.33|600.26|598.26|600.34|598.34|600.23|598.23|17
1607325800000|2020-12-07 07:23:20|600.25|598.25|600.28|598.28|600.29|598.29|600.23|598.23|15
1607325810000|2020-12-07 07:23:30|600.27|598.27|600.28|598.28|600.29|598.29|600.25|598.25|11
1607325820000|2020-12-07 07:23:40|600.29|598.29|600.26|598.26|600.3|598.3|600.26|598.26|6
1607325830000|2020-12-07 07:23:50|600.27|598.27|600.53|598.53|600.54|598.54|600.27|598.27|18
1607325840000|2020-12-07 07:24:00|600.55|598.55|600.46|598.46|600.55|598.55|600.46|598.46|24
1607325850000|2020-12-07 07:24:10|600.45|598.45|600.51|598.51|600.51|598.51|600.44|598.44|12
1607325860000|2020-12-07 07:24:20|600.46|598.46|600.46|598.46|600.47|598.47|600.41|598.41|18
1607325870000|2020-12-07 07:24:30|600.48|598.48|600.48|598.48|600.64|598.64|600.47|598.47|25
1607325880000|2020-12-07 07:24:40|600.49|598.49|600.42|598.42|600.51|598.51|600.39|598.39|26
1607325890000|2020-12-07 07:24:50|600.41|598.41|600.43|598.43|600.54|598.54|600.38|598.38|15
1607325900000|2020-12-07 07:25:00|600.45|598.45|600.42|598.42|600.48|598.48|600.4|598.4|17
1607325910000|2020-12-07 07:25:10|600.55|598.55|600.52|598.52|600.55|598.55|600.4|598.4|15
1607325920000|2020-12-07 07:25:20|600.51|598.51|600.63|598.63|600.63|598.63|600.51|598.51|13
1607325930000|2020-12-07 07:25:30|600.62|598.62|600.43|598.43|600.62|598.62|600.42|598.42|19
1607325940000|2020-12-07 07:25:40|600.46|598.46|600.46|598.46|600.55|598.55|600.43|598.43|14
1607325950000|2020-12-07 07:25:50|600.52|598.52|600.34|598.34|600.52|598.52|600.32|598.32|22
1607325960000|2020-12-07 07:26:00|600.35|598.35|600.35|598.35|600.38|598.38|600.33|598.33|6
1607325970000|2020-12-07 07:26:10|600.34|598.34|600.36|598.36|600.37|598.37|600.32|598.32|11
1607325980000|2020-12-07 07:26:20|600.38|598.38|600.36|598.36|600.38|598.38|600.33|598.33|10
1607325990000|2020-12-07 07:26:30|600.35|598.35|600.29|598.29|600.36|598.36|600.27|598.27|13
1607326000000|2020-12-07 07:26:40|600.3|598.3|600.35|598.35|600.35|598.35|600.28|598.28|12
1607326010000|2020-12-07 07:26:50|600.36|598.36|600.23|598.23|600.38|598.38|600.21|598.21|16
1607326020000|2020-12-07 07:27:00|600.22|598.22|600.21|598.21|600.25|598.25|600.19|598.19|18
1607326030000|2020-12-07 07:27:10|600.23|598.23|600.17|598.17|600.23|598.23|600.08|598.08|20
1607326040000|2020-12-07 07:27:20|600.18|598.18|600.21|598.21|600.22|598.22|600.18|598.18|9
1607326050000|2020-12-07 07:27:30|600.22|598.22|599.99|597.99|600.22|598.22|599.98|597.98|19
1607326060000|2020-12-07 07:27:40|599.98|597.98|599.92|597.92|600.02|598.02|599.88|597.88|20
1607326070000|2020-12-07 07:27:50|599.91|597.91|599.97|597.97|600.12|598.12|599.9|597.9|27
1607326080000|2020-12-07 07:28:00|599.96|597.96|599.85|597.85|599.98|597.98|599.84|597.84|15
1607326090000|2020-12-07 07:28:10|599.84|597.84|599.86|597.86|599.91|597.91|599.83|597.83|19
1607326100000|2020-12-07 07:28:20|599.87|597.87|599.83|597.83|599.87|597.87|599.79|597.79|22
1607326110000|2020-12-07 07:28:30|599.82|597.82|599.82|597.82|599.87|597.87|599.8|597.8|21
1607326120000|2020-12-07 07:28:40|599.84|597.84|599.82|597.82|599.85|597.85|599.76|597.76|24
1607326130000|2020-12-07 07:28:50|599.77|597.77|599.79|597.79|599.79|597.79|599.73|597.73|24
1607326140000|2020-12-07 07:29:00|599.77|597.77|599.75|597.75|599.77|597.77|599.74|597.74|15
1607326150000|2020-12-07 07:29:10|599.76|597.76|599.8|597.8|599.86|597.86|599.74|597.74|11
1607326160000|2020-12-07 07:29:20|599.79|597.79|599.92|597.92|599.93|597.93|599.76|597.76|15
1607326170000|2020-12-07 07:29:30|599.94|597.94|599.84|597.84|599.94|597.94|599.83|597.83|14
1607326180000|2020-12-07 07:29:40|599.83|597.83|599.91|597.91|599.92|597.92|599.83|597.83|22
1607326190000|2020-12-07 07:29:50|599.9|597.9|599.88|597.88|599.91|597.91|599.88|597.88|15
1607326200000|2020-12-07 07:30:00|599.85|597.85|599.87|597.87|599.9|597.9|599.84|597.84|13
1607326210000|2020-12-07 07:30:10|599.86|597.86|599.88|597.88|599.89|597.89|599.86|597.86|4
1607326220000|2020-12-07 07:30:20|599.89|597.89|599.87|597.87|599.89|597.89|599.87|597.87|3
1607326230000|2020-12-07 07:30:30|599.88|597.88|599.92|597.92|599.92|597.92|599.86|597.86|6
1607326240000|2020-12-07 07:30:40|599.91|597.91|599.9|597.9|599.91|597.91|599.89|597.89|3
1607326250000|2020-12-07 07:30:50|599.91|597.91|600.04|598.04|600.04|598.04|599.91|597.91|10
1607326260000|2020-12-07 07:31:00|600.03|598.03|599.92|597.92|600.04|598.04|599.91|597.91|14
1607326270000|2020-12-07 07:31:10|599.93|597.93|600.02|598.02|600.02|598.02|599.89|597.89|17
1607326280000|2020-12-07 07:31:20|600.04|598.04|600.06|598.06|600.06|598.06|600|598|17
1607326290000|2020-12-07 07:31:30|600.07|598.07|600.09|598.09|600.1|598.1|600.05|598.05|10
1607326300000|2020-12-07 07:31:40|600.08|598.08|600.07|598.07|600.08|598.08|600.04|598.04|13
1607326310000|2020-12-07 07:31:50|600.06|598.06|600.02|598.02|600.09|598.09|600.02|598.02|23
1607326320000|2020-12-07 07:32:00|600.03|598.03|599.82|597.82|600.03|598.03|599.82|597.82|15
1607326330000|2020-12-07 07:32:10|599.9|597.9|599.8|597.8|599.9|597.9|599.78|597.78|7
1607326340000|2020-12-07 07:32:20|599.81|597.81|599.78|597.78|599.82|597.82|599.78|597.78|8
1607326350000|2020-12-07 07:32:30|599.77|597.77|599.81|597.81|599.9|597.9|599.77|597.77|9
1607326360000|2020-12-07 07:32:40|599.84|597.84|599.62|597.62|599.84|597.84|599.61|597.61|10
1607326370000|2020-12-07 07:32:50|599.61|597.61|599.61|597.61|599.62|597.62|599.58|597.58|8
1607326380000|2020-12-07 07:33:00|599.64|597.64|599.51|597.51|599.64|597.64|599.49|597.49|13
1607326390000|2020-12-07 07:33:10|599.53|597.53|599.51|597.51|599.53|597.53|599.5|597.5|13
1607326400000|2020-12-07 07:33:20|599.52|597.52|599.56|597.56|599.69|597.69|599.52|597.52|22
1607326410000|2020-12-07 07:33:30|599.57|597.57|599.56|597.56|599.6|597.6|599.52|597.52|20
1607326420000|2020-12-07 07:33:40|599.53|597.53|599.53|597.53|599.56|597.56|599.52|597.52|16
1607326430000|2020-12-07 07:33:50|599.54|597.54|599.63|597.63|599.63|597.63|599.53|597.53|27
1607326440000|2020-12-07 07:34:00|599.65|597.65|599.61|597.61|599.66|597.66|599.61|597.61|18
1607326450000|2020-12-07 07:34:10|599.6|597.6|599.59|597.59|599.68|597.68|599.58|597.58|18
1607326460000|2020-12-07 07:34:20|599.58|597.58|599.58|597.58|599.61|597.61|599.53|597.53|19
1607326470000|2020-12-07 07:34:30|599.57|597.57|599.53|597.53|599.57|597.57|599.5|597.5|19
1607326480000|2020-12-07 07:34:40|599.54|597.54|599.47|597.47|599.54|597.54|599.46|597.46|15
1607326490000|2020-12-07 07:34:50|599.48|597.48|599.32|597.32|599.5|597.5|599.29|597.29|21
1607326500000|2020-12-07 07:35:00|599.3|597.3|599.3|597.3|599.33|597.33|599.3|597.3|15
1607326510000|2020-12-07 07:35:10|599.29|597.29|599.37|597.37|599.38|597.38|599.29|597.29|17
1607326520000|2020-12-07 07:35:20|599.36|597.36|599.42|597.42|599.48|597.48|599.36|597.36|17
1607326530000|2020-12-07 07:35:30|599.41|597.41|599.44|597.44|599.44|597.44|599.41|597.41|13
1607326540000|2020-12-07 07:35:40|599.45|597.45|599.39|597.39|599.45|597.45|599.35|597.35|18
1607326550000|2020-12-07 07:35:50|599.4|597.4|599.53|597.53|599.54|597.54|599.4|597.4|12
1607326560000|2020-12-07 07:36:00|599.54|597.54|599.56|597.56|599.62|597.62|599.54|597.54|6
1607326570000|2020-12-07 07:36:10|599.54|597.54|599.54|597.54|599.54|597.54|599.54|597.54|1
1607326580000|2020-12-07 07:36:20|599.53|597.53|599.52|597.52|599.53|597.53|599.42|597.42|20
1607326590000|2020-12-07 07:36:30|599.59|597.59|599.49|597.49|599.59|597.59|599.46|597.46|8
1607326600000|2020-12-07 07:36:40|599.48|597.48|599.5|597.5|599.54|597.54|599.47|597.47|18
1607326610000|2020-12-07 07:36:50|599.51|597.51|599.5|597.5|599.51|597.51|599.5|597.5|2
1607326620000|2020-12-07 07:37:00|599.51|597.51|599.54|597.54|599.54|597.54|599.51|597.51|9
1607326630000|2020-12-07 07:37:10|599.55|597.55|599.55|597.55|599.56|597.56|599.53|597.53|7
1607326640000|2020-12-07 07:37:20|599.56|597.56|599.52|597.52|599.57|597.57|599.52|597.52|14
1607326650000|2020-12-07 07:37:30|599.53|597.53|599.42|597.42|599.58|597.58|599.42|597.42|17
1607326660000|2020-12-07 07:37:40|599.4|597.4|599.46|597.46|599.46|597.46|599.38|597.38|12
1607326670000|2020-12-07 07:37:50|599.43|597.43|599.41|597.41|599.44|597.44|599.41|597.41|14
1607326680000|2020-12-07 07:38:00|599.42|597.42|599.35|597.35|599.42|597.42|599.31|597.31|18
1607326690000|2020-12-07 07:38:10|599.33|597.33|599.31|597.31|599.34|597.34|599.3|597.3|15
1607326700000|2020-12-07 07:38:20|599.3|597.3|599.29|597.29|599.31|597.31|599.28|597.28|12
1607326710000|2020-12-07 07:38:30|599.13|597.13|599.17|597.17|599.17|597.17|599.12|597.12|4
1607326720000|2020-12-07 07:38:40|599.14|597.14|599.14|597.14|599.14|597.14|599.14|597.14|1
1607326730000|2020-12-07 07:38:50|599.15|597.15|599.14|597.14|599.15|597.15|599.14|597.14|2
1607326740000|2020-12-07 07:39:00|599.15|597.15|599.25|597.25|599.25|597.25|599.15|597.15|9
1607326750000|2020-12-07 07:39:10|599.23|597.23|599.27|597.27|599.32|597.32|599.23|597.23|14
1607326760000|2020-12-07 07:39:20|599.28|597.28|599.32|597.32|599.38|597.38|599.28|597.28|19
1607326770000|2020-12-07 07:39:30|599.33|597.33|599.45|597.45|599.45|597.45|599.32|597.32|24
1607326780000|2020-12-07 07:39:40|599.43|597.43|599.53|597.53|599.54|597.54|599.39|597.39|17
1607326790000|2020-12-07 07:39:50|599.54|597.54|599.57|597.57|599.58|597.58|599.53|597.53|15
1607326800000|2020-12-07 07:40:00|599.58|597.58|599.43|597.43|599.58|597.58|599.43|597.43|16
1607326810000|2020-12-07 07:40:10|599.46|597.46|599.38|597.38|599.46|597.46|599.35|597.35|21
1607326820000|2020-12-07 07:40:20|599.42|597.42|599.35|597.35|599.42|597.42|599.34|597.34|16
1607326830000|2020-12-07 07:40:30|599.34|597.34|599.34|597.34|599.36|597.36|599.31|597.31|6
1607326840000|2020-12-07 07:40:40|599.33|597.33|599.22|597.22|599.34|597.34|599.21|597.21|11
1607326850000|2020-12-07 07:40:50|599.25|597.25|599.18|597.18|599.25|597.25|599.18|597.18|8
1607326860000|2020-12-07 07:41:00|599.17|597.17|599.22|597.22|599.29|597.29|599.15|597.15|24
1607326870000|2020-12-07 07:41:10|599.25|597.25|599.25|597.25|599.28|597.28|599.22|597.22|10
1607326880000|2020-12-07 07:41:20|599.24|597.24|599.25|597.25|599.26|597.26|599.24|597.24|10
1607326890000|2020-12-07 07:41:30|599.24|597.24|599.15|597.15|599.24|597.24|599.14|597.14|8
1607326900000|2020-12-07 07:41:40|599.16|597.16|599.23|597.23|599.23|597.23|599.16|597.16|16
1607326910000|2020-12-07 07:41:50|599.22|597.22|599.21|597.21|599.26|597.26|599.2|597.2|13
1607326920000|2020-12-07 07:42:00|599.23|597.23|599.28|597.28|599.33|597.33|599.22|597.22|14
1607326930000|2020-12-07 07:42:10|599.27|597.27|599.27|597.27|599.27|597.27|599.25|597.25|5
1607326940000|2020-12-07 07:42:20|599.28|597.28|599.18|597.18|599.28|597.28|599.16|597.16|16
1607326950000|2020-12-07 07:42:30|599.19|597.19|599.39|597.39|599.4|597.4|599.19|597.19|10
1607326960000|2020-12-07 07:42:40|599.41|597.41|599.38|597.38|599.6|597.6|599.34|597.34|28
1607326970000|2020-12-07 07:42:50|599.37|597.37|599.64|597.64|599.64|597.64|599.37|597.37|21
1607326980000|2020-12-07 07:43:00|599.63|597.63|599.67|597.67|599.67|597.67|599.62|597.62|9
1607326990000|2020-12-07 07:43:10|599.68|597.68|599.67|597.67|599.68|597.68|599.67|597.67|8
1607327000000|2020-12-07 07:43:20|599.64|597.64|599.69|597.69|599.7|597.7|599.64|597.64|8
1607327010000|2020-12-07 07:43:30|599.73|597.73|599.66|597.66|599.75|597.75|599.66|597.66|19
1607327020000|2020-12-07 07:43:40|599.67|597.67|599.62|597.62|599.71|597.71|599.6|597.6|21
1607327030000|2020-12-07 07:43:50|599.63|597.63|599.63|597.63|599.65|597.65|599.59|597.59|11
1607327040000|2020-12-07 07:44:00|599.64|597.64|599.7|597.7|599.7|597.7|599.64|597.64|10
1607327050000|2020-12-07 07:44:10|599.71|597.71|599.73|597.73|599.75|597.75|599.71|597.71|10
1607327060000|2020-12-07 07:44:20|599.74|597.74|599.73|597.73|599.74|597.74|599.73|597.73|4
1607327070000|2020-12-07 07:44:30|599.72|597.72|599.91|597.91|599.91|597.91|599.7|597.7|16
1607327080000|2020-12-07 07:44:40|599.92|597.92|599.92|597.92|599.99|597.99|599.92|597.92|9
1607327090000|2020-12-07 07:44:50|599.93|597.93|599.92|597.92|599.94|597.94|599.92|597.92|10
1607327100000|2020-12-07 07:45:00|599.94|597.94|599.92|597.92|599.95|597.95|599.89|597.89|13
1607327110000|2020-12-07 07:45:10|599.93|597.93|599.96|597.96|599.96|597.96|599.9|597.9|13
1607327120000|2020-12-07 07:45:20|599.95|597.95|599.81|597.81|600.01|598.01|599.8|597.8|13
1607327130000|2020-12-07 07:45:30|599.83|597.83|599.85|597.85|599.85|597.85|599.82|597.82|9
1607327140000|2020-12-07 07:45:40|599.84|597.84|599.84|597.84|599.84|597.84|599.82|597.82|8
1607327150000|2020-12-07 07:45:50|599.83|597.83|599.78|597.78|599.84|597.84|599.78|597.78|12
1607327160000|2020-12-07 07:46:00|599.79|597.79|599.93|597.93|599.95|597.95|599.79|597.79|21
1607327170000|2020-12-07 07:46:10|599.92|597.92|599.97|597.97|599.97|597.97|599.92|597.92|11
1607327180000|2020-12-07 07:46:20|599.96|597.96|599.97|597.97|600.01|598.01|599.94|597.94|15
1607327190000|2020-12-07 07:46:30|599.98|597.98|600.01|598.01|600.03|598.03|599.95|597.95|19
1607327200000|2020-12-07 07:46:40|600.03|598.03|599.99|597.99|600.04|598.04|599.99|597.99|12
1607327210000|2020-12-07 07:46:50|599.98|597.98|599.98|597.98|599.99|597.99|599.98|597.98|11
1607327220000|2020-12-07 07:47:00|599.99|597.99|600.04|598.04|600.04|598.04|599.98|597.98|12
1607327230000|2020-12-07 07:47:10|600.03|598.03|600.09|598.09|600.1|598.1|600.03|598.03|20
1607327240000|2020-12-07 07:47:20|600.07|598.07|600.14|598.14|600.15|598.15|600.04|598.04|12
1607327250000|2020-12-07 07:47:30|600.15|598.15|600.15|598.15|600.21|598.21|600.13|598.13|12
1607327260000|2020-12-07 07:47:40|600.16|598.16|600.15|598.15|600.16|598.16|600.14|598.14|8
1607327270000|2020-12-07 07:47:50|600.16|598.16|600.18|598.18|600.19|598.19|600.16|598.16|17
1607327280000|2020-12-07 07:48:00|600.19|598.19|600.17|598.17|600.19|598.19|600.15|598.15|10
1607327290000|2020-12-07 07:48:10|600.18|598.18|600.21|598.21|600.21|598.21|600.17|598.17|15
1607327300000|2020-12-07 07:48:20|600.2|598.2|600.19|598.19|600.23|598.23|600.18|598.18|9
1607327310000|2020-12-07 07:48:30|600.21|598.21|600.21|598.21|600.24|598.24|600.19|598.19|12
1607327320000|2020-12-07 07:48:40|600.2|598.2|600.23|598.23|600.23|598.23|600.19|598.19|14
1607327330000|2020-12-07 07:48:50|600.22|598.22|600.28|598.28|600.28|598.28|600.21|598.21|19
1607327340000|2020-12-07 07:49:00|600.29|598.29|600.23|598.23|600.29|598.29|600.21|598.21|20
1607327350000|2020-12-07 07:49:10|600.22|598.22|600.26|598.26|600.28|598.28|600.22|598.22|15
1607327360000|2020-12-07 07:49:20|600.27|598.27|600.28|598.28|600.29|598.29|600.24|598.24|14
1607327370000|2020-12-07 07:49:30|600.3|598.3|600.32|598.32|600.32|598.32|600.26|598.26|21
1607327380000|2020-12-07 07:49:40|600.33|598.33|600.42|598.42|600.45|598.45|600.33|598.33|16
1607327390000|2020-12-07 07:49:50|600.43|598.43|600.48|598.48|600.52|598.52|600.43|598.43|19
1607327400000|2020-12-07 07:50:00|600.49|598.49|600.5|598.5|600.5|598.5|600.48|598.48|7
1607327410000|2020-12-07 07:50:10|600.49|598.49|600.51|598.51|600.52|598.52|600.47|598.47|17
1607327420000|2020-12-07 07:50:20|600.52|598.52|600.47|598.47|600.52|598.52|600.47|598.47|16
1607327430000|2020-12-07 07:50:30|600.48|598.48|600.45|598.45|600.48|598.48|600.45|598.45|16
1607327440000|2020-12-07 07:50:40|600.46|598.46|600.49|598.49|600.49|598.49|600.45|598.45|15
1607327450000|2020-12-07 07:50:50|600.47|598.47|600.5|598.5|600.51|598.51|600.47|598.47|15
1607327460000|2020-12-07 07:51:00|600.51|598.51|600.49|598.49|600.52|598.52|600.47|598.47|8
1607327470000|2020-12-07 07:51:10|600.47|598.47|600.47|598.47|600.5|598.5|600.47|598.47|9
1607327480000|2020-12-07 07:51:20|600.46|598.46|600.48|598.48|600.49|598.49|600.46|598.46|12
1607327490000|2020-12-07 07:51:30|600.49|598.49|600.5|598.5|600.51|598.51|600.48|598.48|10
1607327500000|2020-12-07 07:51:40|600.51|598.51|600.5|598.5|600.51|598.51|600.48|598.48|18
1607327510000|2020-12-07 07:51:50|600.51|598.51|600.51|598.51|600.53|598.53|600.5|598.5|16
1607327520000|2020-12-07 07:52:00|600.52|598.52|600.52|598.52|600.54|598.54|600.51|598.51|22
1607327530000|2020-12-07 07:52:10|600.54|598.54|600.52|598.52|600.55|598.55|600.52|598.52|17
1607327540000|2020-12-07 07:52:20|600.54|598.54|600.58|598.58|600.61|598.61|600.52|598.52|11
1607327550000|2020-12-07 07:52:30|600.6|598.6|600.58|598.58|600.6|598.6|600.57|598.57|21
1607327560000|2020-12-07 07:52:40|600.56|598.56|600.68|598.68|600.71|598.71|600.56|598.56|18
1607327570000|2020-12-07 07:52:50|600.7|598.7|600.68|598.68|600.72|598.72|600.67|598.67|20
1607327580000|2020-12-07 07:53:00|600.71|598.71|600.75|598.75|600.82|598.82|600.69|598.69|24
1607327590000|2020-12-07 07:53:10|600.76|598.76|600.82|598.82|600.83|598.83|600.76|598.76|15
1607327600000|2020-12-07 07:53:20|600.83|598.83|600.82|598.82|600.83|598.83|600.81|598.81|12
1607327610000|2020-12-07 07:53:30|600.83|598.83|600.82|598.82|600.84|598.84|600.82|598.82|15
1607327620000|2020-12-07 07:53:40|600.83|598.83|600.83|598.83|600.83|598.83|600.81|598.81|14
1607327630000|2020-12-07 07:53:50|600.82|598.82|600.86|598.86|600.86|598.86|600.82|598.82|21
1607327640000|2020-12-07 07:54:00|600.85|598.85|600.8|598.8|600.86|598.86|600.75|598.75|14
1607327650000|2020-12-07 07:54:10|600.81|598.81|600.81|598.81|600.81|598.81|600.79|598.79|17
1607327660000|2020-12-07 07:54:20|600.82|598.82|600.81|598.81|600.82|598.82|600.8|598.8|14
1607327670000|2020-12-07 07:54:30|600.8|598.8|600.8|598.8|600.83|598.83|600.78|598.78|16
1607327680000|2020-12-07 07:54:40|600.81|598.81|600.81|598.81|600.82|598.82|600.81|598.81|11
1607327690000|2020-12-07 07:54:50|600.82|598.82|600.85|598.85|600.87|598.87|600.82|598.82|13
1607327700000|2020-12-07 07:55:00|600.86|598.86|600.92|598.92|600.93|598.93|600.86|598.86|14
1607327710000|2020-12-07 07:55:10|600.93|598.93|600.8|598.8|600.93|598.93|600.78|598.78|20
1607327720000|2020-12-07 07:55:20|600.82|598.82|600.85|598.85|600.85|598.85|600.79|598.79|12
1607327730000|2020-12-07 07:55:30|600.84|598.84|600.77|598.77|600.85|598.85|600.71|598.71|21
1607327740000|2020-12-07 07:55:40|600.76|598.76|600.83|598.83|600.85|598.85|600.76|598.76|17
1607327750000|2020-12-07 07:55:50|600.81|598.81|600.84|598.84|600.84|598.84|600.81|598.81|9
1607327760000|2020-12-07 07:56:00|600.85|598.85|601.86|599.86|601.86|599.86|600.84|598.84|25
1607327770000|2020-12-07 07:56:10|601.9|599.9|602|600|602.02|600.02|601.83|599.83|25
1607327780000|2020-12-07 07:56:20|601.99|599.99|602.09|600.09|602.1|600.1|601.97|599.97|14
1607327790000|2020-12-07 07:56:30|602.06|600.06|601.91|599.91|602.21|600.21|601.86|599.86|31
1607327800000|2020-12-07 07:56:40|602.14|600.14|602.12|600.12|602.22|600.22|602.12|600.12|13
1607327810000|2020-12-07 07:56:50|602.1|600.1|602.08|600.08|602.16|600.16|602.06|600.06|12
1607327820000|2020-12-07 07:57:00|602.07|600.07|602.16|600.16|602.21|600.21|602.05|600.05|26
1607327830000|2020-12-07 07:57:10|602.15|600.15|602.34|600.34|602.34|600.34|602.15|600.15|19
1607327840000|2020-12-07 07:57:20|602.36|600.36|602.36|600.36|602.4|600.4|602.33|600.33|19
1607327850000|2020-12-07 07:57:30|602.34|600.34|602.4|600.4|602.41|600.41|602.34|600.34|19
1607327860000|2020-12-07 07:57:40|602.39|600.39|602.39|600.39|602.42|600.42|602.39|600.39|14
1607327870000|2020-12-07 07:57:50|602.38|600.38|602.37|600.37|602.41|600.41|602.37|600.37|5
1607327880000|2020-12-07 07:58:00|602.4|600.4|602.19|600.19|602.42|600.42|602.19|600.19|25
1607327890000|2020-12-07 07:58:10|602.18|600.18|602.2|600.2|602.23|600.23|602.15|600.15|16
1607327900000|2020-12-07 07:58:20|602.19|600.19|602.15|600.15|602.2|600.2|602.1|600.1|15
1607327910000|2020-12-07 07:58:30|602.17|600.17|602.09|600.09|602.23|600.23|602.09|600.09|12
1607327920000|2020-12-07 07:58:40|602.1|600.1|602.12|600.12|602.13|600.13|602.1|600.1|16
1607327930000|2020-12-07 07:58:50|602.13|600.13|602.14|600.14|602.15|600.15|602.11|600.11|10
1607327940000|2020-12-07 07:59:00|602.15|600.15|602.26|600.26|602.26|600.26|602.15|600.15|12
1607327950000|2020-12-07 07:59:10|602.3|600.3|602.3|600.3|602.32|600.32|602.3|600.3|3
1607327960000|2020-12-07 07:59:20|602.31|600.31|602.31|600.31|602.31|600.31|602.3|600.3|3
1607327970000|2020-12-07 07:59:30|602.3|600.3|602.18|600.18|602.3|600.3|602.18|600.18|13
1607327980000|2020-12-07 07:59:40|602.13|600.13|602.17|600.17|602.19|600.19|602.13|600.13|6
1607327990000|2020-12-07 07:59:50|602.16|600.16|602.14|600.14|602.19|600.19|602.14|600.14|10
1607328000000|2020-12-07 08:00:00|602.16|600.16|602.12|600.12|602.19|600.19|602.09|600.09|15
1607328010000|2020-12-07 08:00:10|602.16|600.16|602.06|600.06|602.18|600.18|602.06|600.06|14
1607328020000|2020-12-07 08:00:20|602.05|600.05|601.99|599.99|602.05|600.05|601.99|599.99|8
1607328030000|2020-12-07 08:00:30|601.97|599.97|602.02|600.02|602.02|600.02|601.94|599.94|13
1607328040000|2020-12-07 08:00:40|602|600|602.03|600.03|602.14|600.14|602|600|14
1607328050000|2020-12-07 08:00:50|602.01|600.01|601.67|599.67|602.03|600.03|601.64|599.64|15
1607328060000|2020-12-07 08:01:00|601.68|599.68|601.55|599.55|601.68|599.68|601.54|599.54|12
1607328070000|2020-12-07 08:01:10|601.54|599.54|601.19|599.19|601.56|599.56|601.12|599.12|31
1607328080000|2020-12-07 08:01:20|601.2|599.2|601.2|599.2|601.24|599.24|601.16|599.16|22
1607328090000|2020-12-07 08:01:30|601.21|599.21|601.06|599.06|601.21|599.21|601.04|599.04|22
1607328100000|2020-12-07 08:01:40|600.97|598.97|600.72|598.72|600.99|598.99|600.66|598.66|31
1607328110000|2020-12-07 08:01:50|600.73|598.73|600.34|598.34|600.73|598.73|600.32|598.32|26
1607328120000|2020-12-07 08:02:00|600.31|598.31|600|598|600.34|598.34|599.99|597.99|21
1607328130000|2020-12-07 08:02:10|600.01|598.01|599.7|597.7|600.01|598.01|599.68|597.68|20
1607328140000|2020-12-07 08:02:20|599.73|597.73|599.74|597.74|599.75|597.75|599.67|597.67|27
1607328150000|2020-12-07 08:02:30|599.73|597.73|599.79|597.79|599.8|597.8|599.72|597.72|15
1607328160000|2020-12-07 08:02:40|599.8|597.8|599.64|597.64|599.8|597.8|599.57|597.57|29
1607328170000|2020-12-07 08:02:50|599.63|597.63|599.59|597.59|599.64|597.64|599.45|597.45|26
1607328180000|2020-12-07 08:03:00|599.6|597.6|599.5|597.5|599.61|597.61|599.45|597.45|28
1607328190000|2020-12-07 08:03:10|599.51|597.51|599.34|597.34|599.51|597.51|599.32|597.32|27
1607328200000|2020-12-07 08:03:20|599.33|597.33|599.27|597.27|599.35|597.35|599.2|597.2|16
1607328210000|2020-12-07 08:03:30|599.34|597.34|598.71|596.71|599.34|597.34|598.64|596.64|30
1607328220000|2020-12-07 08:03:40|598.49|596.49|597.86|595.86|598.49|596.49|597.8|595.8|25
1607328230000|2020-12-07 08:03:50|597.77|595.77|598.04|596.04|598.04|596.04|597.76|595.76|20
1607328240000|2020-12-07 08:04:00|598.07|596.07|598.19|596.19|598.19|596.19|598.07|596.07|29
1607328250000|2020-12-07 08:04:10|598.22|596.22|598.3|596.3|598.41|596.41|598.22|596.22|28
1607328260000|2020-12-07 08:04:20|598.32|596.32|598.32|596.32|598.32|596.32|598.25|596.25|14
1607328270000|2020-12-07 08:04:30|598.3|596.3|598.33|596.33|598.51|596.51|598.3|596.3|26
1607328280000|2020-12-07 08:04:40|598.34|596.34|598.41|596.41|598.5|596.5|598.34|596.34|23
1607328290000|2020-12-07 08:04:50|598.4|596.4|598.5|596.5|598.5|596.5|598.32|596.32|18
1607328300000|2020-12-07 08:05:00|598.48|596.48|598.46|596.46|598.52|596.52|598.45|596.45|18
1607328310000|2020-12-07 08:05:10|598.44|596.44|598.47|596.47|598.48|596.48|598.43|596.43|25
1607328320000|2020-12-07 08:05:20|598.48|596.48|598.6|596.6|598.62|596.62|598.48|596.48|24
1607328330000|2020-12-07 08:05:30|598.59|596.59|598.71|596.71|598.75|596.75|598.59|596.59|19
1607328340000|2020-12-07 08:05:40|598.72|596.72|598.82|596.82|599.03|597.03|598.72|596.72|25
1607328350000|2020-12-07 08:05:50|598.78|596.78|598.85|596.85|598.94|596.94|598.78|596.78|26
1607328360000|2020-12-07 08:06:00|598.8|596.8|598.48|596.48|598.81|596.81|598.48|596.48|32
1607328370000|2020-12-07 08:06:10|598.47|596.47|598.19|596.19|598.5|596.5|598.19|596.19|27
1607328380000|2020-12-07 08:06:20|598.18|596.18|598.2|596.2|598.26|596.26|598.15|596.15|23
1607328390000|2020-12-07 08:06:30|598.22|596.22|598.22|596.22|598.25|596.25|598.17|596.17|22
1607328400000|2020-12-07 08:06:40|598.25|596.25|598.36|596.36|598.36|596.36|598.18|596.18|29
1607328410000|2020-12-07 08:06:50|598.4|596.4|598.43|596.43|598.44|596.44|598.35|596.35|19
1607328420000|2020-12-07 08:07:00|598.44|596.44|598.34|596.34|598.47|596.47|598.32|596.32|24
1607328430000|2020-12-07 08:07:10|598.32|596.32|598.25|596.25|598.32|596.32|598.22|596.22|28
1607328440000|2020-12-07 08:07:20|598.24|596.24|598.31|596.31|598.33|596.33|598.23|596.23|25
1607328450000|2020-12-07 08:07:30|598.34|596.34|598.34|596.34|598.36|596.36|598.32|596.32|15
1607328460000|2020-12-07 08:07:40|598.33|596.33|598.49|596.49|598.5|596.5|598.32|596.32|26
1607328470000|2020-12-07 08:07:50|598.5|596.5|598.5|596.5|598.5|596.5|598.49|596.49|13
1607328480000|2020-12-07 08:08:00|598.48|596.48|598.53|596.53|598.53|596.53|598.48|596.48|20
1607328490000|2020-12-07 08:08:10|598.54|596.54|598.55|596.55|598.57|596.57|598.53|596.53|17
1607328500000|2020-12-07 08:08:20|598.56|596.56|598.54|596.54|598.56|596.56|598.47|596.47|20
1607328510000|2020-12-07 08:08:30|598.52|596.52|598.59|596.59|598.59|596.59|598.52|596.52|15
1607328520000|2020-12-07 08:08:40|598.58|596.58|598.64|596.64|598.66|596.66|598.58|596.58|12
1607328530000|2020-12-07 08:08:50|598.63|596.63|598.4|596.4|598.65|596.65|598.4|596.4|26
1607328540000|2020-12-07 08:09:00|598.38|596.38|598.44|596.44|598.49|596.49|598.38|596.38|28
1607328550000|2020-12-07 08:09:10|598.42|596.42|598.47|596.47|598.47|596.47|598.32|596.32|27
1607328560000|2020-12-07 08:09:20|598.46|596.46|598.69|596.69|598.7|596.7|598.44|596.44|22
1607328570000|2020-12-07 08:09:30|598.7|596.7|598.82|596.82|598.83|596.83|598.68|596.68|20
1607328580000|2020-12-07 08:09:40|598.8|596.8|598.9|596.9|598.91|596.91|598.78|596.78|23
1607328590000|2020-12-07 08:09:50|598.89|596.89|598.95|596.95|598.95|596.95|598.87|596.87|22
1607328600000|2020-12-07 08:10:00|598.93|596.93|598.79|596.79|598.93|596.93|598.76|596.76|13
1607328610000|2020-12-07 08:10:10|598.78|596.78|598.58|596.58|598.78|596.78|598.58|596.58|16
1607328620000|2020-12-07 08:10:20|598.6|596.6|598.46|596.46|598.6|596.6|598.41|596.41|27
1607328630000|2020-12-07 08:10:30|598.47|596.47|598.41|596.41|598.53|596.53|598.38|596.38|25
1607328640000|2020-12-07 08:10:40|598.42|596.42|598.49|596.49|598.52|596.52|598.41|596.41|21
1607328650000|2020-12-07 08:10:50|598.52|596.52|598.6|596.6|598.67|596.67|598.52|596.52|20
1607328660000|2020-12-07 08:11:00|598.63|596.63|598.66|596.66|598.7|596.7|598.6|596.6|22
1607328670000|2020-12-07 08:11:10|598.7|596.7|598.66|596.66|598.7|596.7|598.62|596.62|15
1607328680000|2020-12-07 08:11:20|598.64|596.64|598.75|596.75|598.75|596.75|598.64|596.64|13
1607328690000|2020-12-07 08:11:30|598.76|596.76|598.7|596.7|598.76|596.76|598.66|596.66|13
1607328700000|2020-12-07 08:11:40|598.69|596.69|598.71|596.71|598.77|596.77|598.67|596.67|18
1607328710000|2020-12-07 08:11:50|598.7|596.7|598.73|596.73|598.76|596.76|598.68|596.68|15
1607328720000|2020-12-07 08:12:00|598.75|596.75|598.76|596.76|598.79|596.79|598.74|596.74|13
1607328730000|2020-12-07 08:12:10|598.77|596.77|598.77|596.77|598.77|596.77|598.77|596.77|1
1607328740000|2020-12-07 08:12:20|598.79|596.79|598.77|596.77|598.79|596.79|598.77|596.77|3
1607328750000|2020-12-07 08:12:30|598.8|596.8|598.77|596.77|598.81|596.81|598.76|596.76|8
1607328760000|2020-12-07 08:12:40|598.75|596.75|598.6|596.6|598.78|596.78|598.6|596.6|14
1607328770000|2020-12-07 08:12:50|598.59|596.59|598.43|596.43|598.64|596.64|598.43|596.43|10
1607328780000|2020-12-07 08:13:00|598.44|596.44|598.49|596.49|598.49|596.49|598.37|596.37|18
1607328790000|2020-12-07 08:13:10|598.47|596.47|598.49|596.49|598.58|596.58|598.47|596.47|28
1607328800000|2020-12-07 08:13:20|598.48|596.48|598.48|596.48|598.55|596.55|598.38|596.38|18
1607328810000|2020-12-07 08:13:30|598.49|596.49|598.5|596.5|598.51|596.51|598.49|596.49|9
1607328820000|2020-12-07 08:13:40|598.51|596.51|598.51|596.51|598.51|596.51|598.49|596.49|10
1607328830000|2020-12-07 08:13:50|598.49|596.49|598.5|596.5|598.51|596.51|598.47|596.47|23
1607328840000|2020-12-07 08:14:00|598.49|596.49|598.51|596.51|598.52|596.52|598.47|596.47|25
1607328850000|2020-12-07 08:14:10|598.48|596.48|598.46|596.46|598.5|596.5|598.41|596.41|17
1607328860000|2020-12-07 08:14:20|598.42|596.42|598.46|596.46|598.48|596.48|598.42|596.42|10
1607328870000|2020-12-07 08:14:30|598.42|596.42|598.46|596.46|598.46|596.46|598.42|596.42|2
1607328880000|2020-12-07 08:14:40|598.45|596.45|598.65|596.65|598.65|596.65|598.45|596.45|10
1607328890000|2020-12-07 08:14:50|598.68|596.68|598.77|596.77|598.8|596.8|598.68|596.68|13
1607328900000|2020-12-07 08:15:00|598.75|596.75|598.69|596.69|598.75|596.75|598.69|596.69|13
1607328910000|2020-12-07 08:15:10|598.66|596.66|598.57|596.57|598.66|596.66|598.52|596.52|17
1607328920000|2020-12-07 08:15:20|598.61|596.61|598.63|596.63|598.67|596.67|598.59|596.59|18
1607328930000|2020-12-07 08:15:30|598.64|596.64|598.69|596.69|598.73|596.73|598.64|596.64|12
1607328940000|2020-12-07 08:15:40|598.71|596.71|598.71|596.71|598.73|596.73|598.7|596.7|7
1607328950000|2020-12-07 08:15:50|598.7|596.7|598.7|596.7|598.71|596.71|598.7|596.7|3
1607328960000|2020-12-07 08:16:00|598.71|596.71|598.67|596.67|598.71|596.71|598.67|596.67|10
1607328970000|2020-12-07 08:16:10|598.65|596.65|598.71|596.71|598.73|596.73|598.65|596.65|9
1607328980000|2020-12-07 08:16:20|598.7|596.7|598.68|596.68|598.7|596.7|598.66|596.66|6
1607328990000|2020-12-07 08:16:30|598.69|596.69|598.68|596.68|598.71|596.71|598.68|596.68|6
1607329000000|2020-12-07 08:16:40|598.7|596.7|598.69|596.69|598.7|596.7|598.68|596.68|3
1607329010000|2020-12-07 08:16:50|598.7|596.7|598.64|596.64|598.71|596.71|598.62|596.62|16
1607329020000|2020-12-07 08:17:00|598.66|596.66|598.78|596.78|598.78|596.78|598.66|596.66|11
1607329030000|2020-12-07 08:17:10|598.82|596.82|598.75|596.75|598.82|596.82|598.74|596.74|7
1607329040000|2020-12-07 08:17:20|598.74|596.74|598.75|596.75|598.78|596.78|598.72|596.72|10
1607329050000|2020-12-07 08:17:30|598.69|596.69|598.55|596.55|598.69|596.69|598.53|596.53|18
1607329060000|2020-12-07 08:17:40|598.57|596.57|598.5|596.5|598.58|596.58|598.49|596.49|18
1607329070000|2020-12-07 08:17:50|598.49|596.49|598.42|596.42|598.54|596.54|598.41|596.41|19
1607329080000|2020-12-07 08:18:00|598.44|596.44|598.07|596.07|598.44|596.44|597.98|595.98|31
1607329090000|2020-12-07 08:18:10|597.96|595.96|597.88|595.88|598|596|597.86|595.86|20
1607329100000|2020-12-07 08:18:20|597.87|595.87|597.74|595.74|597.87|595.87|597.68|595.68|19
1607329110000|2020-12-07 08:18:30|597.7|595.7|597.9|595.9|597.9|595.9|597.7|595.7|20
1607329120000|2020-12-07 08:18:40|597.88|595.88|597.61|595.61|597.96|595.96|597.61|595.61|27
1607329130000|2020-12-07 08:18:50|597.66|595.66|597.41|595.41|597.74|595.74|597.41|595.41|26
1607329140000|2020-12-07 08:19:00|597.43|595.43|596.89|594.89|597.53|595.53|596.89|594.89|32
1607329150000|2020-12-07 08:19:10|596.9|594.9|597.03|595.03|597.05|595.05|596.81|594.81|30
1607329160000|2020-12-07 08:19:20|597.05|595.05|597.23|595.23|597.29|595.29|597.05|595.05|24
1607329170000|2020-12-07 08:19:30|597.16|595.16|597.47|595.47|597.49|595.49|597.12|595.12|32
1607329180000|2020-12-07 08:19:40|597.48|595.48|597.63|595.63|597.65|595.65|597.39|595.39|27
1607329190000|2020-12-07 08:19:50|597.61|595.61|597.79|595.79|597.79|595.79|597.6|595.6|27
1607329200000|2020-12-07 08:20:00|597.8|595.8|597.77|595.77|597.83|595.83|597.76|595.76|28
1607329210000|2020-12-07 08:20:10|597.74|595.74|597.78|595.78|597.8|595.8|597.74|595.74|23
1607329220000|2020-12-07 08:20:20|597.77|595.77|597.63|595.63|597.81|595.81|597.61|595.61|23
1607329230000|2020-12-07 08:20:30|597.64|595.64|597.65|595.65|597.74|595.74|597.63|595.63|15
1607329240000|2020-12-07 08:20:40|597.66|595.66|597.63|595.63|597.66|595.66|597.63|595.63|8
1607329250000|2020-12-07 08:20:50|597.64|595.64|597.62|595.62|597.64|595.64|597.43|595.43|23
1607329260000|2020-12-07 08:21:00|597.61|595.61|597.57|595.57|597.61|595.61|597.57|595.57|11
1607329270000|2020-12-07 08:21:10|597.59|595.59|597.28|595.28|597.8|595.8|597.25|595.25|29
1607329280000|2020-12-07 08:21:20|597.27|595.27|597.4|595.4|597.44|595.44|597.27|595.27|15
1607329290000|2020-12-07 08:21:30|597.42|595.42|597.3|595.3|597.42|595.42|597.3|595.3|12
1607329300000|2020-12-07 08:21:40|597.34|595.34|597.28|595.28|597.37|595.37|597.27|595.27|19
1607329310000|2020-12-07 08:21:50|597.3|595.3|597.31|595.31|597.32|595.32|597.29|595.29|12
1607329320000|2020-12-07 08:22:00|597.3|595.3|597.3|595.3|597.31|595.31|597.26|595.26|15
1607329330000|2020-12-07 08:22:10|597.31|595.31|597.28|595.28|597.31|595.31|597.28|595.28|3
1607329340000|2020-12-07 08:22:20|597.27|595.27|597.23|595.23|597.27|595.27|597.2|595.2|13
1607329350000|2020-12-07 08:22:30|597.19|595.19|597.2|595.2|597.2|595.2|597.15|595.15|13
1607329360000|2020-12-07 08:22:40|597.17|595.17|597.16|595.16|597.18|595.18|597.16|595.16|4
1607329370000|2020-12-07 08:22:50|597.15|595.15|597.16|595.16|597.16|595.16|597.15|595.15|2
1607329380000|2020-12-07 08:23:00|597.17|595.17|597.17|595.17|597.17|595.17|597.17|595.17|1
1607329390000|2020-12-07 08:23:10|597.16|595.16|597.15|595.15|597.17|595.17|597.14|595.14|4
1607329400000|2020-12-07 08:23:20|597.16|595.16|597.17|595.17|597.18|595.18|597.12|595.12|4
1607329410000|2020-12-07 08:23:30|597.16|595.16|597.17|595.17|597.18|595.18|597.16|595.16|4
1607329430000|2020-12-07 08:23:50|597.18|595.18|597.19|595.19|597.2|595.2|597.18|595.18|4
1607329440000|2020-12-07 08:24:00|597.2|595.2|597.19|595.19|597.2|595.2|597.19|595.19|10
1607329450000|2020-12-07 08:24:10|597.17|595.17|597.17|595.17|597.18|595.18|597.15|595.15|6
1607329460000|2020-12-07 08:24:20|597.18|595.18|597.17|595.17|597.18|595.18|597.17|595.17|2
1607329470000|2020-12-07 08:24:30|597.06|595.06|596.98|594.98|597.07|595.07|596.97|594.97|11
1607329480000|2020-12-07 08:24:40|596.96|594.96|596.93|594.93|596.97|594.97|596.93|594.93|10
1607329490000|2020-12-07 08:24:50|596.92|594.92|596.88|594.88|596.94|594.94|596.87|594.87|12
1607329500000|2020-12-07 08:25:00|596.89|594.89|596.93|594.93|596.93|594.93|596.89|594.89|2
1607329510000|2020-12-07 08:25:10|596.94|594.94|596.93|594.93|596.94|594.94|596.91|594.91|4
1607329520000|2020-12-07 08:25:20|596.99|594.99|597.06|595.06|597.12|595.12|596.98|594.98|19
1607329530000|2020-12-07 08:25:30|597.07|595.07|597.07|595.07|597.11|595.11|597.06|595.06|8
1607329540000|2020-12-07 08:25:40|597.08|595.08|597.11|595.11|597.11|595.11|597.08|595.08|2
1607329550000|2020-12-07 08:25:50|597.12|595.12|597.16|595.16|597.2|595.2|597.12|595.12|13
1607329560000|2020-12-07 08:26:00|597.18|595.18|597.02|595.02|597.18|595.18|597.02|595.02|11
1607329570000|2020-12-07 08:26:10|596.99|594.99|597.01|595.01|597.01|595.01|596.94|594.94|13
1607329580000|2020-12-07 08:26:20|597.02|595.02|597.02|595.02|597.03|595.03|597.02|595.02|3
1607329590000|2020-12-07 08:26:30|597|595|597.06|595.06|597.09|595.09|596.97|594.97|23
1607329600000|2020-12-07 08:26:40|597.11|595.11|597.03|595.03|597.11|595.11|596.98|594.98|29
1607329610000|2020-12-07 08:26:50|597.02|595.02|597.04|595.04|597.04|595.04|597|595|17
1607329620000|2020-12-07 08:27:00|597.05|595.05|597.01|595.01|597.13|595.13|597.01|595.01|19
1607329630000|2020-12-07 08:27:10|597.02|595.02|597.06|595.06|597.16|595.16|596.99|594.99|27
1607329640000|2020-12-07 08:27:20|597.04|595.04|597.03|595.03|597.07|595.07|596.92|594.92|14
1607329650000|2020-12-07 08:27:30|597.02|595.02|596.88|594.88|597.02|595.02|596.88|594.88|12
1607329660000|2020-12-07 08:27:40|596.89|594.89|596.94|594.94|596.94|594.94|596.89|594.89|12
1607329670000|2020-12-07 08:27:50|596.95|594.95|597|595|597.07|595.07|596.95|594.95|22
1607329680000|2020-12-07 08:28:00|596.99|594.99|596.93|594.93|597.01|595.01|596.93|594.93|24
1607329690000|2020-12-07 08:28:10|596.92|594.92|596.93|594.93|596.97|594.97|596.92|594.92|15
1607329700000|2020-12-07 08:28:20|596.92|594.92|596.88|594.88|596.92|594.92|596.87|594.87|12
1607329710000|2020-12-07 08:28:30|596.89|594.89|596.75|594.75|596.89|594.89|596.75|594.75|12
1607329720000|2020-12-07 08:28:40|596.63|594.63|596.69|594.69|596.69|594.69|596.57|594.57|17
1607329730000|2020-12-07 08:28:50|596.64|594.64|596.65|594.65|596.65|594.65|596.61|594.61|8
1607329740000|2020-12-07 08:29:00|596.66|594.66|596.8|594.8|596.81|594.81|596.63|594.63|16
1607329750000|2020-12-07 08:29:10|596.81|594.81|596.78|594.78|596.85|594.85|596.77|594.77|17
1607329760000|2020-12-07 08:29:20|596.77|594.77|596.79|594.79|596.81|594.81|596.74|594.74|17
1607329770000|2020-12-07 08:29:30|596.74|594.74|596.82|594.82|596.83|594.83|596.7|594.7|21
1607329780000|2020-12-07 08:29:40|596.83|594.83|596.86|594.86|596.86|594.86|596.8|594.8|17
1607329790000|2020-12-07 08:29:50|596.85|594.85|596.81|594.81|596.85|594.85|596.81|594.81|15
1607329800000|2020-12-07 08:30:00|596.82|594.82|596.87|594.87|596.88|594.88|596.8|594.8|20
1607329810000|2020-12-07 08:30:10|596.88|594.88|596.89|594.89|596.89|594.89|596.87|594.87|18
1607329820000|2020-12-07 08:30:20|596.92|594.92|596.92|594.92|596.92|594.92|596.84|594.84|16
1607329830000|2020-12-07 08:30:30|596.89|594.89|596.85|594.85|596.9|594.9|596.77|594.77|20
1607329840000|2020-12-07 08:30:40|596.82|594.82|596.86|594.86|596.86|594.86|596.81|594.81|4
1607329850000|2020-12-07 08:30:50|596.85|594.85|596.92|594.92|596.92|594.92|596.83|594.83|16
1607329860000|2020-12-07 08:31:00|596.91|594.91|596.88|594.88|596.91|594.91|596.87|594.87|13
1607329870000|2020-12-07 08:31:10|596.89|594.89|596.73|594.73|596.89|594.89|596.73|594.73|13
1607329880000|2020-12-07 08:31:20|596.72|594.72|596.68|594.68|596.74|594.74|596.68|594.68|8
1607329890000|2020-12-07 08:31:30|596.67|594.67|596.52|594.52|596.67|594.67|596.46|594.46|17
1607329900000|2020-12-07 08:31:40|596.55|594.55|596.67|594.67|596.68|594.68|596.51|594.51|27
1607329910000|2020-12-07 08:31:50|596.69|594.69|596.62|594.62|596.69|594.69|596.62|594.62|19
1607329920000|2020-12-07 08:32:00|596.6|594.6|596.48|594.48|596.61|594.61|596.47|594.47|21
1607329930000|2020-12-07 08:32:10|596.49|594.49|596.52|594.52|596.57|594.57|596.48|594.48|22
1607329940000|2020-12-07 08:32:20|596.47|594.47|596.52|594.52|596.52|594.52|596.47|594.47|22
1607329950000|2020-12-07 08:32:30|596.53|594.53|596.51|594.51|596.55|594.55|596.46|594.46|17
1607329960000|2020-12-07 08:32:40|596.52|594.52|596.43|594.43|596.55|594.55|596.42|594.42|31
1607329970000|2020-12-07 08:32:50|596.44|594.44|596.37|594.37|596.53|594.53|596.37|594.37|21
1607329980000|2020-12-07 08:33:00|596.33|594.33|596.3|594.3|596.37|594.37|596.3|594.3|26
1607329990000|2020-12-07 08:33:10|596.25|594.25|595.99|593.99|596.25|594.25|595.98|593.98|21
1607330000000|2020-12-07 08:33:20|595.98|593.98|595.98|593.98|595.99|593.99|595.98|593.98|9
1607330010000|2020-12-07 08:33:30|595.99|593.99|596|594|596.05|594.05|595.98|593.98|8
1607330020000|2020-12-07 08:33:40|595.99|593.99|595.99|593.99|595.99|593.99|595.98|593.98|3
1607330030000|2020-12-07 08:33:50|595.98|593.98|596.08|594.08|596.08|594.08|595.98|593.98|8
1607330040000|2020-12-07 08:34:00|596.05|594.05|596.03|594.03|596.06|594.06|596.03|594.03|12
1607330050000|2020-12-07 08:34:10|596.02|594.02|596.09|594.09|596.09|594.09|596.02|594.02|20
1607330060000|2020-12-07 08:34:20|596.08|594.08|596.05|594.05|596.1|594.1|596.03|594.03|8
1607330070000|2020-12-07 08:34:30|596.12|594.12|595.96|593.96|596.13|594.13|595.96|593.96|16
1607330080000|2020-12-07 08:34:40|595.95|593.95|595.93|593.93|596.03|594.03|595.93|593.93|11
1607330090000|2020-12-07 08:34:50|595.99|593.99|596.06|594.06|596.06|594.06|595.98|593.98|6
1607330100000|2020-12-07 08:35:00|596.01|594.01|596.01|594.01|596.01|594.01|596.01|594.01|1
1607330110000|2020-12-07 08:35:10|596.02|594.02|595.96|593.96|596.05|594.05|595.96|593.96|11
1607330120000|2020-12-07 08:35:20|595.95|593.95|595.94|593.94|595.95|593.95|595.89|593.89|13
1607330130000|2020-12-07 08:35:30|595.92|593.92|596.07|594.07|596.07|594.07|595.92|593.92|12
1607330140000|2020-12-07 08:35:40|596.08|594.08|596.07|594.07|596.1|594.1|596.01|594.01|22
1607330150000|2020-12-07 08:35:50|596.06|594.06|596.1|594.1|596.19|594.19|596.04|594.04|30
1607330160000|2020-12-07 08:36:00|596.12|594.12|596|594|596.15|594.15|595.95|593.95|31
1607330170000|2020-12-07 08:36:10|596.02|594.02|596.07|594.07|596.12|594.12|595.99|593.99|27
1607330180000|2020-12-07 08:36:20|596.08|594.08|596.11|594.11|596.11|594.11|596.04|594.04|21
1607330190000|2020-12-07 08:36:30|596.1|594.1|596.1|594.1|596.13|594.13|596.08|594.08|26
1607330200000|2020-12-07 08:36:40|596.12|594.12|596.16|594.16|596.16|594.16|596.09|594.09|17
1607330210000|2020-12-07 08:36:50|596.18|594.18|596.15|594.15|596.2|594.2|596.13|594.13|20
1607330220000|2020-12-07 08:37:00|596.14|594.14|596.13|594.13|596.19|594.19|596.12|594.12|25
1607330230000|2020-12-07 08:37:10|596.12|594.12|596.24|594.24|596.24|594.24|596.12|594.12|17
1607330240000|2020-12-07 08:37:20|596.25|594.25|596.42|594.42|596.46|594.46|596.24|594.24|23
1607330250000|2020-12-07 08:37:30|596.43|594.43|596.47|594.47|596.48|594.48|596.43|594.43|9
1607330260000|2020-12-07 08:37:40|596.45|594.45|596.58|594.58|596.63|594.63|596.44|594.44|24
1607330270000|2020-12-07 08:37:50|596.6|594.6|596.46|594.46|596.62|594.62|596.26|594.26|29
1607330280000|2020-12-07 08:38:00|596.45|594.45|596.65|594.65|596.65|594.65|596.44|594.44|25
1607330290000|2020-12-07 08:38:10|596.61|594.61|596.72|594.72|596.72|594.72|596.53|594.53|23
1607330300000|2020-12-07 08:38:20|596.69|594.69|596.74|594.74|596.75|594.75|596.68|594.68|22
1607330310000|2020-12-07 08:38:30|596.73|594.73|596.71|594.71|596.73|594.73|596.62|594.62|11
1607330320000|2020-12-07 08:38:40|596.69|594.69|596.66|594.66|596.71|594.71|596.61|594.61|13
1607330330000|2020-12-07 08:38:50|596.65|594.65|596.7|594.7|596.7|594.7|596.62|594.62|13
1607330340000|2020-12-07 08:39:00|596.67|594.67|596.61|594.61|596.72|594.72|596.61|594.61|10
1607330350000|2020-12-07 08:39:10|596.58|594.58|596.61|594.61|596.65|594.65|596.58|594.58|17
1607330360000|2020-12-07 08:39:20|596.6|594.6|596.58|594.58|596.61|594.61|596.55|594.55|9
1607330370000|2020-12-07 08:39:30|596.57|594.57|596.56|594.56|596.57|594.57|596.56|594.56|2
1607330380000|2020-12-07 08:39:40|596.55|594.55|596.56|594.56|596.56|594.56|596.55|594.55|2
1607330400000|2020-12-07 08:40:00|596.57|594.57|596.57|594.57|596.59|594.59|596.57|594.57|4
1607330410000|2020-12-07 08:40:10|596.6|594.6|596.6|594.6|596.6|594.6|596.57|594.57|3
1607330420000|2020-12-07 08:40:20|596.61|594.61|596.61|594.61|596.61|594.61|596.61|594.61|1
1607330430000|2020-12-07 08:40:30|596.63|594.63|596.63|594.63|596.63|594.63|596.63|594.63|1
1607330440000|2020-12-07 08:40:40|596.64|594.64|596.7|594.7|596.7|594.7|596.64|594.64|7
1607330450000|2020-12-07 08:40:50|596.69|594.69|596.74|594.74|596.76|594.76|596.67|594.67|11
1607330460000|2020-12-07 08:41:00|596.76|594.76|596.75|594.75|596.79|594.79|596.74|594.74|25
1607330470000|2020-12-07 08:41:10|596.77|594.77|596.84|594.84|596.85|594.85|596.77|594.77|24
1607330480000|2020-12-07 08:41:20|596.83|594.83|596.82|594.82|596.85|594.85|596.77|594.77|24
1607330490000|2020-12-07 08:41:30|596.8|594.8|596.85|594.85|596.85|594.85|596.8|594.8|21
1607330500000|2020-12-07 08:41:40|596.83|594.83|596.77|594.77|596.83|594.83|596.76|594.76|17
1607330510000|2020-12-07 08:41:50|596.78|594.78|596.76|594.76|596.78|594.78|596.73|594.73|12
1607330520000|2020-12-07 08:42:00|596.77|594.77|596.76|594.76|596.77|594.77|596.75|594.75|17
1607330530000|2020-12-07 08:42:10|596.75|594.75|596.74|594.74|596.79|594.79|596.74|594.74|21
1607330540000|2020-12-07 08:42:20|596.73|594.73|596.82|594.82|596.84|594.84|596.73|594.73|20
1607330550000|2020-12-07 08:42:30|596.83|594.83|596.79|594.79|596.84|594.84|596.77|594.77|17
1607330560000|2020-12-07 08:42:40|596.8|594.8|596.77|594.77|596.81|594.81|596.77|594.77|15
1607330570000|2020-12-07 08:42:50|596.78|594.78|596.78|594.78|596.8|594.8|596.76|594.76|15
1607330580000|2020-12-07 08:43:00|596.77|594.77|596.84|594.84|596.88|594.88|596.77|594.77|12
1607330590000|2020-12-07 08:43:10|596.87|594.87|596.83|594.83|596.87|594.87|596.81|594.81|15
1607330600000|2020-12-07 08:43:20|596.82|594.82|596.81|594.81|596.82|594.82|596.81|594.81|4
1607330610000|2020-12-07 08:43:30|596.82|594.82|596.81|594.81|596.86|594.86|596.81|594.81|9
1607330620000|2020-12-07 08:43:40|596.84|594.84|596.84|594.84|596.87|594.87|596.84|594.84|3
1607330630000|2020-12-07 08:43:50|596.86|594.86|596.87|594.87|596.87|594.87|596.83|594.83|5
1607330650000|2020-12-07 08:44:10|596.88|594.88|596.86|594.86|596.88|594.88|596.86|594.86|2
1607330660000|2020-12-07 08:44:20|596.85|594.85|596.85|594.85|596.85|594.85|596.85|594.85|1
1607330670000|2020-12-07 08:44:30|596.86|594.86|596.92|594.92|596.92|594.92|596.84|594.84|9
1607330680000|2020-12-07 08:44:40|596.91|594.91|596.88|594.88|596.91|594.91|596.87|594.87|5
1607330690000|2020-12-07 08:44:50|596.9|594.9|596.87|594.87|596.9|594.9|596.84|594.84|12
1607330700000|2020-12-07 08:45:00|596.84|594.84|596.87|594.87|596.88|594.88|596.84|594.84|5
1607330710000|2020-12-07 08:45:10|596.88|594.88|596.87|594.87|596.88|594.88|596.87|594.87|2
1607330720000|2020-12-07 08:45:20|596.88|594.88|596.88|594.88|596.88|594.88|596.88|594.88|1
1607330730000|2020-12-07 08:45:30|596.87|594.87|596.83|594.83|596.89|594.89|596.82|594.82|7
1607330740000|2020-12-07 08:45:40|596.82|594.82|596.84|594.84|596.87|594.87|596.82|594.82|16
1607330750000|2020-12-07 08:45:50|596.88|594.88|596.89|594.89|596.89|594.89|596.86|594.86|4
1607330760000|2020-12-07 08:46:00|596.88|594.88|596.88|594.88|596.89|594.89|596.88|594.88|5
1607330770000|2020-12-07 08:46:10|596.9|594.9|596.95|594.95|596.97|594.97|596.87|594.87|11
1607330780000|2020-12-07 08:46:20|597.03|595.03|596.97|594.97|597.03|595.03|596.97|594.97|6
1607330790000|2020-12-07 08:46:30|597.04|595.04|596.99|594.99|597.06|595.06|596.98|594.98|13
1607330800000|2020-12-07 08:46:40|597.01|595.01|596.93|594.93|597.01|595.01|596.89|594.89|20
1607330810000|2020-12-07 08:46:50|596.91|594.91|596.9|594.9|596.93|594.93|596.9|594.9|22
1607330820000|2020-12-07 08:47:00|596.91|594.91|596.9|594.9|596.92|594.92|596.89|594.89|18
1607330830000|2020-12-07 08:47:10|596.89|594.89|596.89|594.89|596.9|594.9|596.88|594.88|9
1607330840000|2020-12-07 08:47:20|596.93|594.93|596.86|594.86|596.93|594.93|596.86|594.86|11
1607330850000|2020-12-07 08:47:30|596.84|594.84|596.86|594.86|596.87|594.87|596.81|594.81|11
1607330860000|2020-12-07 08:47:40|596.85|594.85|596.84|594.84|596.89|594.89|596.82|594.82|19
1607330870000|2020-12-07 08:47:50|596.87|594.87|596.85|594.85|596.87|594.87|596.84|594.84|15
1607330880000|2020-12-07 08:48:00|596.87|594.87|596.89|594.89|596.91|594.91|596.78|594.78|24
1607330890000|2020-12-07 08:48:10|596.85|594.85|596.88|594.88|597|595|596.79|594.79|25
1607330900000|2020-12-07 08:48:20|596.87|594.87|597.05|595.05|597.14|595.14|596.78|594.78|23
1607330910000|2020-12-07 08:48:30|597.06|595.06|596.97|594.97|597.06|595.06|596.96|594.96|23
1607330920000|2020-12-07 08:48:40|596.95|594.95|597.05|595.05|597.05|595.05|596.95|594.95|30
1607330930000|2020-12-07 08:48:50|597.03|595.03|597.07|595.07|597.07|595.07|596.99|594.99|25
1607330940000|2020-12-07 08:49:00|597.06|595.06|597.04|595.04|597.08|595.08|597|595|14
1607330950000|2020-12-07 08:49:10|597.03|595.03|597.09|595.09|597.09|595.09|597|595|15
1607330960000|2020-12-07 08:49:20|597.06|595.06|597|595|597.06|595.06|597|595|12
1607330970000|2020-12-07 08:49:30|597.01|595.01|597.11|595.11|597.12|595.12|597.01|595.01|19
1607330980000|2020-12-07 08:49:40|597.09|595.09|597.08|595.08|597.12|595.12|597.02|595.02|19
1607330990000|2020-12-07 08:49:50|597.12|595.12|597.06|595.06|597.12|595.12|597.03|595.03|21
1607331000000|2020-12-07 08:50:00|597.09|595.09|597.11|595.11|597.11|595.11|597.02|595.02|18
1607331010000|2020-12-07 08:50:10|597.12|595.12|597.08|595.08|597.12|595.12|597.02|595.02|11
1607331020000|2020-12-07 08:50:20|597.07|595.07|597.11|595.11|597.11|595.11|597.03|595.03|16
1607331030000|2020-12-07 08:50:30|597.09|595.09|597.1|595.1|597.11|595.11|597.06|595.06|13
1607331040000|2020-12-07 08:50:40|597.07|595.07|597.05|595.05|597.12|595.12|597.02|595.02|22
1607331050000|2020-12-07 08:50:50|597.06|595.06|597.07|595.07|597.08|595.08|597.03|595.03|15
1607331060000|2020-12-07 08:51:00|597.1|595.1|597.1|595.1|597.1|595.1|597.1|595.1|1
1607331070000|2020-12-07 08:51:10|597.06|595.06|597.06|595.06|597.06|595.06|597.06|595.06|1
1607331080000|2020-12-07 08:51:20|597.07|595.07|597|595|597.07|595.07|596.99|594.99|10
1607331090000|2020-12-07 08:51:30|597.02|595.02|597.06|595.06|597.07|595.07|597.02|595.02|5
1607331100000|2020-12-07 08:51:40|597.07|595.07|597.05|595.05|597.07|595.07|597.05|595.05|3
1607331110000|2020-12-07 08:51:50|597.06|595.06|597.05|595.05|597.07|595.07|597.01|595.01|5
1607331120000|2020-12-07 08:52:00|597.03|595.03|597.03|595.03|597.05|595.05|597.03|595.03|3
1607331130000|2020-12-07 08:52:10|597.04|595.04|597.09|595.09|597.09|595.09|597.04|595.04|3
1607331140000|2020-12-07 08:52:20|597.1|595.1|597.09|595.09|597.1|595.1|597.08|595.08|4
1607331150000|2020-12-07 08:52:30|597.08|595.08|597.11|595.11|597.12|595.12|597.08|595.08|7
1607331170000|2020-12-07 08:52:50|597.02|595.02|597.04|595.04|597.08|595.08|597.02|595.02|6
1607331180000|2020-12-07 08:53:00|597.03|595.03|597.11|595.11|597.11|595.11|597.03|595.03|3
1607331200000|2020-12-07 08:53:20|597.04|595.04|597.04|595.04|597.04|595.04|597.04|595.04|1
1607331210000|2020-12-07 08:53:30|597.09|595.09|597.08|595.08|597.1|595.1|597.07|595.07|10
1607331220000|2020-12-07 08:53:40|597.03|595.03|597.04|595.04|597.04|595.04|597.03|595.03|2
1607331230000|2020-12-07 08:53:50|597.05|595.05|597.1|595.1|597.12|595.12|597.04|595.04|9
1607331240000|2020-12-07 08:54:00|597.12|595.12|597.21|595.21|597.21|595.21|597.11|595.11|7
1607331250000|2020-12-07 08:54:10|597.2|595.2|597.17|595.17|597.22|595.22|597.14|595.14|17
1607331260000|2020-12-07 08:54:20|597.07|595.07|597.18|595.18|597.22|595.22|597.06|595.06|17
1607331270000|2020-12-07 08:54:30|597.15|595.15|597.15|595.15|597.18|595.18|597.12|595.12|18
1607331280000|2020-12-07 08:54:40|597.17|595.17|597.14|595.14|597.18|595.18|597.14|595.14|18
1607331290000|2020-12-07 08:54:50|597.19|595.19|597.23|595.23|597.24|595.24|597.19|595.19|12
1607331300000|2020-12-07 08:55:00|597.17|595.17|597.22|595.22|597.22|595.22|597.17|595.17|4
1607331310000|2020-12-07 08:55:10|597.23|595.23|597.23|595.23|597.24|595.24|597.22|595.22|9
1607331320000|2020-12-07 08:55:20|597.24|595.24|597.27|595.27|597.28|595.28|597.24|595.24|4
1607331330000|2020-12-07 08:55:30|597.26|595.26|597.25|595.25|597.27|595.27|597.25|595.25|6
1607331340000|2020-12-07 08:55:40|597.27|595.27|597.25|595.25|597.27|595.27|597.23|595.23|14
1607331350000|2020-12-07 08:55:50|597.27|595.27|597.32|595.32|597.35|595.35|597.24|595.24|16
1607331360000|2020-12-07 08:56:00|597.34|595.34|597.48|595.48|597.5|595.5|597.34|595.34|14
1607331370000|2020-12-07 08:56:10|597.52|595.52|597.59|595.59|597.59|595.59|597.47|595.47|21
1607331380000|2020-12-07 08:56:20|597.58|595.58|597.65|595.65|597.66|595.66|597.57|595.57|20
1607331390000|2020-12-07 08:56:30|597.66|595.66|597.61|595.61|597.66|595.66|597.61|595.61|19
1607331400000|2020-12-07 08:56:40|597.62|595.62|597.67|595.67|597.67|595.67|597.61|595.61|15
1607331410000|2020-12-07 08:56:50|597.65|595.65|597.69|595.69|597.7|595.7|597.65|595.65|18
1607331420000|2020-12-07 08:57:00|597.7|595.7|597.92|595.92|597.95|595.95|597.7|595.7|16
1607331430000|2020-12-07 08:57:10|597.91|595.91|598.14|596.14|598.15|596.15|597.91|595.91|16
1607331440000|2020-12-07 08:57:20|598.13|596.13|598.12|596.12|598.16|596.16|598.11|596.11|20
1607331450000|2020-12-07 08:57:30|598.13|596.13|598.21|596.21|598.22|596.22|598.13|596.13|13
1607331460000|2020-12-07 08:57:40|598.2|596.2|598.14|596.14|598.22|596.22|598.08|596.08|14
1607331470000|2020-12-07 08:57:50|598.15|596.15|598.15|596.15|598.16|596.16|598.13|596.13|10
1607331480000|2020-12-07 08:58:00|598.17|596.17|598.13|596.13|598.17|596.17|598.13|596.13|13
1607331490000|2020-12-07 08:58:10|598.14|596.14|598.15|596.15|598.15|596.15|598.14|596.14|2
1607331500000|2020-12-07 08:58:20|598.17|596.17|598.19|596.19|598.2|596.2|598.17|596.17|4
1607331510000|2020-12-07 08:58:30|598.2|596.2|598.2|596.2|598.2|596.2|598.2|596.2|1
1607331520000|2020-12-07 08:58:40|598.19|596.19|598.19|596.19|598.19|596.19|598.19|596.19|1
1607331530000|2020-12-07 08:58:50|598.2|596.2|598.19|596.19|598.2|596.2|598.18|596.18|4
1607331540000|2020-12-07 08:59:00|598.18|596.18|597.87|595.87|598.18|596.18|597.86|595.86|16
1607331550000|2020-12-07 08:59:10|597.86|595.86|597.83|595.83|597.87|595.87|597.81|595.81|6
1607331560000|2020-12-07 08:59:20|597.82|595.82|597.8|595.8|597.83|595.83|597.8|595.8|4
1607331570000|2020-12-07 08:59:30|597.84|595.84|597.87|595.87|597.96|595.96|597.83|595.83|21
1607331580000|2020-12-07 08:59:40|597.88|595.88|597.85|595.85|597.9|595.9|597.85|595.85|4
1607331590000|2020-12-07 08:59:50|597.84|595.84|597.82|595.82|597.87|595.87|597.82|595.82|5
1607331600000|2020-12-07 09:00:00|597.84|595.84|597.61|595.61|597.84|595.84|597.6|595.6|14
1607331610000|2020-12-07 09:00:10|597.59|595.59|597.74|595.74|597.74|595.74|597.58|595.58|24
1607331620000|2020-12-07 09:00:20|597.75|595.75|597.64|595.64|597.75|595.75|597.59|595.59|8
1607331630000|2020-12-07 09:00:30|597.73|595.73|597.72|595.72|597.73|595.73|597.67|595.67|5
1607331640000|2020-12-07 09:00:40|597.59|595.59|597.6|595.6|597.6|595.6|597.59|595.59|2
1607331650000|2020-12-07 09:00:50|597.63|595.63|597.69|595.69|597.69|595.69|597.59|595.59|14
1607331660000|2020-12-07 09:01:00|597.6|595.6|597.8|595.8|597.81|595.81|597.58|595.58|18
1607331670000|2020-12-07 09:01:10|597.79|595.79|597.79|595.79|597.8|595.8|597.79|595.79|3
1607331680000|2020-12-07 09:01:20|597.78|595.78|597.8|595.8|597.82|595.82|597.78|595.78|4
1607331690000|2020-12-07 09:01:30|597.79|595.79|597.8|595.8|597.83|595.83|597.78|595.78|13
1607331700000|2020-12-07 09:01:40|597.79|595.79|597.79|595.79|597.79|595.79|597.79|595.79|1
1607331710000|2020-12-07 09:01:50|597.88|595.88|597.83|595.83|597.88|595.88|597.82|595.82|5
1607331720000|2020-12-07 09:02:00|597.86|595.86|597.83|595.83|597.86|595.86|597.83|595.83|4
1607331730000|2020-12-07 09:02:10|597.8|595.8|597.68|595.68|597.84|595.84|597.66|595.66|23
1607331740000|2020-12-07 09:02:20|597.69|595.69|597.7|595.7|597.71|595.71|597.67|595.67|8
1607331750000|2020-12-07 09:02:30|597.69|595.69|597.65|595.65|597.7|595.7|597.65|595.65|9
1607331760000|2020-12-07 09:02:40|597.66|595.66|597.63|595.63|597.69|595.69|597.63|595.63|14
1607331770000|2020-12-07 09:02:50|597.62|595.62|597.63|595.63|597.66|595.66|597.62|595.62|8
1607331780000|2020-12-07 09:03:00|597.62|595.62|597.59|595.59|597.65|595.65|597.58|595.58|7
1607331790000|2020-12-07 09:03:10|597.55|595.55|597.34|595.34|597.55|595.55|597.34|595.34|24
1607331800000|2020-12-07 09:03:20|597.33|595.33|597.24|595.24|597.37|595.37|597.24|595.24|19
1607331810000|2020-12-07 09:03:30|597.25|595.25|597.06|595.06|597.25|595.25|597.06|595.06|13
1607331820000|2020-12-07 09:03:40|597.01|595.01|596.91|594.91|597.04|595.04|596.91|594.91|19
1607331830000|2020-12-07 09:03:50|596.93|594.93|596.97|594.97|597.02|595.02|596.92|594.92|17
1607331840000|2020-12-07 09:04:00|596.96|594.96|596.91|594.91|597|595|596.91|594.91|20
1607331850000|2020-12-07 09:04:10|596.92|594.92|596.85|594.85|597.02|595.02|596.85|594.85|23
1607331860000|2020-12-07 09:04:20|596.81|594.81|596.77|594.77|596.83|594.83|596.77|594.77|11
1607331870000|2020-12-07 09:04:30|596.66|594.66|596.65|594.65|596.68|594.68|596.6|594.6|12
1607331880000|2020-12-07 09:04:40|596.64|594.64|596.65|594.65|596.72|594.72|596.64|594.64|25
1607331890000|2020-12-07 09:04:50|596.64|594.64|596.73|594.73|596.76|594.76|596.64|594.64|21
1607331900000|2020-12-07 09:05:00|596.76|594.76|596.99|594.99|597.05|595.05|596.76|594.76|24
1607331910000|2020-12-07 09:05:10|596.98|594.98|597.07|595.07|597.09|595.09|596.98|594.98|15
1607331920000|2020-12-07 09:05:20|597.05|595.05|597.07|595.07|597.08|595.08|597|595|18
1607331930000|2020-12-07 09:05:30|597.02|595.02|597.09|595.09|597.11|595.11|596.95|594.95|25
1607331940000|2020-12-07 09:05:40|597.1|595.1|597.15|595.15|597.18|595.18|597.1|595.1|14
1607331950000|2020-12-07 09:05:50|597.14|595.14|597.16|595.16|597.18|595.18|597.1|595.1|22
1607331960000|2020-12-07 09:06:00|597.15|595.15|596.73|594.73|597.16|595.16|596.73|594.73|24
1607331970000|2020-12-07 09:06:10|596.74|594.74|596.75|594.75|596.78|594.78|596.73|594.73|8
1607331980000|2020-12-07 09:06:20|596.76|594.76|596.82|594.82|596.83|594.83|596.76|594.76|16
1607331990000|2020-12-07 09:06:30|596.83|594.83|596.96|594.96|596.97|594.97|596.81|594.81|21
1607332000000|2020-12-07 09:06:40|596.94|594.94|596.99|594.99|596.99|594.99|596.92|594.92|8
1607332010000|2020-12-07 09:06:50|596.98|594.98|596.97|594.97|597|595|596.97|594.97|8
1607332020000|2020-12-07 09:07:00|596.98|594.98|596.99|594.99|597.02|595.02|596.97|594.97|20
1607332030000|2020-12-07 09:07:10|597.01|595.01|596.94|594.94|597.02|595.02|596.93|594.93|17
1607332040000|2020-12-07 09:07:20|596.93|594.93|596.91|594.91|596.94|594.94|596.9|594.9|12
1607332050000|2020-12-07 09:07:30|596.92|594.92|596.64|594.64|596.92|594.92|596.63|594.63|21
1607332060000|2020-12-07 09:07:40|596.65|594.65|596.66|594.66|596.68|594.68|596.59|594.59|19
1607332070000|2020-12-07 09:07:50|596.67|594.67|596.62|594.62|596.67|594.67|596.59|594.59|19
1607332080000|2020-12-07 09:08:00|596.63|594.63|596.65|594.65|596.66|594.66|596.62|594.62|14
1607332090000|2020-12-07 09:08:10|596.66|594.66|596.86|594.86|596.86|594.86|596.65|594.65|16
1607332100000|2020-12-07 09:08:20|596.85|594.85|596.8|594.8|596.87|594.87|596.8|594.8|16
1607332110000|2020-12-07 09:08:30|596.81|594.81|596.85|594.85|596.91|594.91|596.79|594.79|13
1607332120000|2020-12-07 09:08:40|596.89|594.89|597|595|597|595|596.88|594.88|8
1607332130000|2020-12-07 09:08:50|596.99|594.99|596.88|594.88|597|595|596.87|594.87|14
1607332140000|2020-12-07 09:09:00|596.87|594.87|596.86|594.86|596.88|594.88|596.81|594.81|20
1607332150000|2020-12-07 09:09:10|596.85|594.85|596.82|594.82|596.86|594.86|596.71|594.71|19
1607332160000|2020-12-07 09:09:20|596.72|594.72|596.68|594.68|596.72|594.72|596.64|594.64|11
1607332170000|2020-12-07 09:09:30|596.69|594.69|596.74|594.74|596.75|594.75|596.69|594.69|15
1607332180000|2020-12-07 09:09:40|596.75|594.75|596.78|594.78|596.78|594.78|596.74|594.74|6
1607332190000|2020-12-07 09:09:50|596.79|594.79|596.85|594.85|596.85|594.85|596.72|594.72|18
1607332200000|2020-12-07 09:10:00|596.87|594.87|596.76|594.76|596.93|594.93|596.73|594.73|21
1607332210000|2020-12-07 09:10:10|596.77|594.77|596.84|594.84|596.84|594.84|596.74|594.74|18
1607332220000|2020-12-07 09:10:20|596.81|594.81|596.69|594.69|596.82|594.82|596.69|594.69|13
1607332230000|2020-12-07 09:10:30|596.71|594.71|596.76|594.76|596.77|594.77|596.69|594.69|19
1607332240000|2020-12-07 09:10:40|596.75|594.75|596.74|594.74|596.78|594.78|596.72|594.72|15
1607332250000|2020-12-07 09:10:50|596.73|594.73|596.79|594.79|596.81|594.81|596.73|594.73|9
1607332260000|2020-12-07 09:11:00|596.75|594.75|596.73|594.73|596.75|594.75|596.7|594.7|10
1607332270000|2020-12-07 09:11:10|596.69|594.69|596.7|594.7|596.71|594.71|596.69|594.69|13
1607332280000|2020-12-07 09:11:20|596.69|594.69|596.63|594.63|596.7|594.7|596.63|594.63|15
1607332290000|2020-12-07 09:11:30|596.64|594.64|596.63|594.63|596.66|594.66|596.62|594.62|6
1607332300000|2020-12-07 09:11:40|596.62|594.62|596.69|594.69|596.73|594.73|596.62|594.62|22
1607332310000|2020-12-07 09:11:50|596.65|594.65|596.64|594.64|596.66|594.66|596.61|594.61|6
1607332320000|2020-12-07 09:12:00|596.61|594.61|596.56|594.56|596.62|594.62|596.51|594.51|16
1607332330000|2020-12-07 09:12:10|596.52|594.52|596.57|594.57|596.57|594.57|596.44|594.44|12
1607332340000|2020-12-07 09:12:20|596.59|594.59|596.47|594.47|596.6|594.6|596.47|594.47|13
1607332350000|2020-12-07 09:12:30|596.49|594.49|596.58|594.58|596.58|594.58|596.49|594.49|12
1607332360000|2020-12-07 09:12:40|596.57|594.57|596.47|594.47|596.57|594.57|596.46|594.46|15
1607332370000|2020-12-07 09:12:50|596.49|594.49|596.47|594.47|596.5|594.5|596.46|594.46|11
1607332380000|2020-12-07 09:13:00|596.48|594.48|596.45|594.45|596.48|594.48|596.45|594.45|6
1607332390000|2020-12-07 09:13:10|596.46|594.46|596.46|594.46|596.46|594.46|596.45|594.45|5
1607332400000|2020-12-07 09:13:20|596.47|594.47|596.63|594.63|596.63|594.63|596.44|594.44|16
1607332410000|2020-12-07 09:13:30|596.62|594.62|596.74|594.74|596.74|594.74|596.62|594.62|8
1607332420000|2020-12-07 09:13:40|596.8|594.8|596.8|594.8|596.8|594.8|596.8|594.8|1
1607332430000|2020-12-07 09:13:50|596.82|594.82|596.93|594.93|596.95|594.95|596.82|594.82|11
1607332440000|2020-12-07 09:14:00|596.91|594.91|596.96|594.96|596.97|594.97|596.9|594.9|19
1607332450000|2020-12-07 09:14:10|596.97|594.97|596.94|594.94|596.97|594.97|596.92|594.92|16
1607332460000|2020-12-07 09:14:20|596.93|594.93|596.97|594.97|596.98|594.98|596.93|594.93|6
1607332470000|2020-12-07 09:14:30|596.98|594.98|596.99|594.99|596.99|594.99|596.97|594.97|8
1607332480000|2020-12-07 09:14:40|596.98|594.98|596.97|594.97|597.02|595.02|596.97|594.97|20
1607332490000|2020-12-07 09:14:50|597.04|595.04|597.04|595.04|597.05|595.05|597.03|595.03|7
1607332500000|2020-12-07 09:15:00|597.05|595.05|597.04|595.04|597.06|595.06|597.04|595.04|13
1607332510000|2020-12-07 09:15:10|597.05|595.05|597.14|595.14|597.14|595.14|597.03|595.03|18
1607332520000|2020-12-07 09:15:20|597.1|595.1|597.14|595.14|597.15|595.15|597.09|595.09|24
1607332530000|2020-12-07 09:15:30|597.13|595.13|597.13|595.13|597.15|595.15|597.1|595.1|21
1607332540000|2020-12-07 09:15:40|597.12|595.12|597.11|595.11|597.14|595.14|597.09|595.09|12
1607332550000|2020-12-07 09:15:50|597.12|595.12|597.22|595.22|597.22|595.22|597.08|595.08|13
1607332560000|2020-12-07 09:16:00|597.18|595.18|597.19|595.19|597.28|595.28|597.14|595.14|18
1607332570000|2020-12-07 09:16:10|597.15|595.15|597.3|595.3|597.39|595.39|597.14|595.14|24
1607332580000|2020-12-07 09:16:20|597.31|595.31|597.3|595.3|597.31|595.31|597.29|595.29|8
1607332590000|2020-12-07 09:16:30|597.29|595.29|597.29|595.29|597.31|595.31|597.29|595.29|5
1607332600000|2020-12-07 09:16:40|597.31|595.31|597.36|595.36|597.38|595.38|597.3|595.3|13
1607332610000|2020-12-07 09:16:50|597.35|595.35|597.39|595.39|597.41|595.41|597.33|595.33|13
1607332620000|2020-12-07 09:17:00|597.41|595.41|597.29|595.29|597.41|595.41|597.28|595.28|16
1607332630000|2020-12-07 09:17:10|597.32|595.32|597.27|595.27|597.32|595.32|597.27|595.27|5
1607332640000|2020-12-07 09:17:20|597.29|595.29|597.37|595.37|597.43|595.43|597.29|595.29|20
1607332650000|2020-12-07 09:17:30|597.38|595.38|597.4|595.4|597.43|595.43|597.38|595.38|16
1607332660000|2020-12-07 09:17:40|597.39|595.39|597.42|595.42|597.42|595.42|597.39|595.39|10
1607332670000|2020-12-07 09:17:50|597.43|595.43|597.36|595.36|597.46|595.46|597.36|595.36|23
1607332680000|2020-12-07 09:18:00|597.37|595.37|596.94|594.94|597.37|595.37|596.93|594.93|24
1607332690000|2020-12-07 09:18:10|596.93|594.93|596.81|594.81|596.98|594.98|596.81|594.81|15
1607332700000|2020-12-07 09:18:20|596.83|594.83|596.85|594.85|596.85|594.85|596.79|594.79|8
1607332710000|2020-12-07 09:18:30|596.8|594.8|596.65|594.65|596.84|594.84|596.64|594.64|21
1607332720000|2020-12-07 09:18:40|596.66|594.66|596.65|594.65|596.67|594.67|596.63|594.63|18
1607332730000|2020-12-07 09:18:50|596.66|594.66|596.65|594.65|596.67|594.67|596.63|594.63|21
1607332740000|2020-12-07 09:19:00|596.64|594.64|596.66|594.66|596.71|594.71|596.63|594.63|18
1607332750000|2020-12-07 09:19:10|596.65|594.65|596.65|594.65|596.66|594.66|596.61|594.61|10
1607332760000|2020-12-07 09:19:20|596.64|594.64|596.67|594.67|596.67|594.67|596.63|594.63|7
1607332770000|2020-12-07 09:19:30|596.66|594.66|596.81|594.81|596.81|594.81|596.66|594.66|8
1607332780000|2020-12-07 09:19:40|596.82|594.82|596.89|594.89|596.89|594.89|596.82|594.82|14
1607332790000|2020-12-07 09:19:50|596.96|594.96|597.03|595.03|597.03|595.03|596.96|594.96|14
1607332800000|2020-12-07 09:20:00|597.02|595.02|596.99|594.99|597.03|595.03|596.96|594.96|9
1607332810000|2020-12-07 09:20:10|597|595|597.02|595.02|597.02|595.02|596.97|594.97|12
1607332820000|2020-12-07 09:20:20|596.99|594.99|597|595|597.03|595.03|596.99|594.99|8
1607332830000|2020-12-07 09:20:30|596.99|594.99|597.03|595.03|597.05|595.05|596.99|594.99|14
1607332840000|2020-12-07 09:20:40|597.02|595.02|596.98|594.98|597.02|595.02|596.95|594.95|21
1607332850000|2020-12-07 09:20:50|596.96|594.96|597.03|595.03|597.06|595.06|596.96|594.96|11
1607332860000|2020-12-07 09:21:00|597.02|595.02|597.04|595.04|597.05|595.05|596.99|594.99|14
1607332870000|2020-12-07 09:21:10|597.05|595.05|597.02|595.02|597.05|595.05|597.01|595.01|16
1607332880000|2020-12-07 09:21:20|597.01|595.01|597.04|595.04|597.06|595.06|597|595|10
1607332890000|2020-12-07 09:21:30|597.05|595.05|597.01|595.01|597.06|595.06|597.01|595.01|16
1607332900000|2020-12-07 09:21:40|597|595|596.97|594.97|597.03|595.03|596.94|594.94|10
1607332910000|2020-12-07 09:21:50|596.98|594.98|596.98|594.98|596.98|594.98|596.95|594.95|5
1607332920000|2020-12-07 09:22:00|596.95|594.95|596.98|594.98|596.99|594.99|596.94|594.94|11
1607332930000|2020-12-07 09:22:10|596.96|594.96|597.02|595.02|597.02|595.02|596.94|594.94|7
1607332940000|2020-12-07 09:22:20|597.03|595.03|597.01|595.01|597.03|595.03|597|595|4
1607332950000|2020-12-07 09:22:30|596.96|594.96|596.73|594.73|596.97|594.97|596.71|594.71|19
1607332960000|2020-12-07 09:22:40|596.74|594.74|596.84|594.84|596.85|594.85|596.74|594.74|19
1607332970000|2020-12-07 09:22:50|596.78|594.78|596.87|594.87|596.87|594.87|596.78|594.78|23
1607332980000|2020-12-07 09:23:00|596.86|594.86|596.86|594.86|596.86|594.86|596.82|594.82|23
1607332990000|2020-12-07 09:23:10|596.83|594.83|596.87|594.87|596.87|594.87|596.79|594.79|18
1607333000000|2020-12-07 09:23:20|596.83|594.83|596.91|594.91|596.91|594.91|596.83|594.83|10
1607333010000|2020-12-07 09:23:30|596.9|594.9|596.82|594.82|596.91|594.91|596.82|594.82|10
1607333020000|2020-12-07 09:23:40|596.83|594.83|596.81|594.81|596.85|594.85|596.79|594.79|18
1607333030000|2020-12-07 09:23:50|596.82|594.82|596.9|594.9|596.9|594.9|596.8|594.8|15
1607333040000|2020-12-07 09:24:00|596.87|594.87|596.91|594.91|596.91|594.91|596.81|594.81|19
1607333050000|2020-12-07 09:24:10|596.83|594.83|596.85|594.85|596.85|594.85|596.82|594.82|15
1607333060000|2020-12-07 09:24:20|596.87|594.87|596.86|594.86|596.88|594.88|596.81|594.81|16
1607333070000|2020-12-07 09:24:30|596.84|594.84|596.71|594.71|596.84|594.84|596.71|594.71|24
1607333080000|2020-12-07 09:24:40|596.7|594.7|596.57|594.57|596.71|594.71|596.57|594.57|16
1607333090000|2020-12-07 09:24:50|596.55|594.55|596.72|594.72|596.72|594.72|596.5|594.5|26
1607333100000|2020-12-07 09:25:00|596.75|594.75|596.72|594.72|596.81|594.81|596.71|594.71|24
1607333110000|2020-12-07 09:25:10|596.73|594.73|596.55|594.55|596.74|594.74|596.55|594.55|18
1607333120000|2020-12-07 09:25:20|596.59|594.59|596.58|594.58|596.64|594.64|596.57|594.57|20
1607333130000|2020-12-07 09:25:30|596.63|594.63|596.53|594.53|596.63|594.63|596.53|594.53|13
1607333140000|2020-12-07 09:25:40|596.54|594.54|596.54|594.54|596.56|594.56|596.54|594.54|11
1607333150000|2020-12-07 09:25:50|596.56|594.56|596.51|594.51|596.56|594.56|596.49|594.49|12
1607333160000|2020-12-07 09:26:00|596.53|594.53|596.5|594.5|596.53|594.53|596.49|594.49|10
1607333170000|2020-12-07 09:26:10|596.51|594.51|596.49|594.49|596.6|594.6|596.48|594.48|19
1607333180000|2020-12-07 09:26:20|596.5|594.5|596.52|594.52|596.55|594.55|596.46|594.46|21
1607333190000|2020-12-07 09:26:30|596.51|594.51|596.53|594.53|596.54|594.54|596.51|594.51|16
1607333200000|2020-12-07 09:26:40|596.54|594.54|596.49|594.49|596.54|594.54|596.48|594.48|19
1607333210000|2020-12-07 09:26:50|596.5|594.5|596.54|594.54|596.54|594.54|596.48|594.48|9
1607333220000|2020-12-07 09:27:00|596.55|594.55|596.53|594.53|596.57|594.57|596.53|594.53|11
1607333230000|2020-12-07 09:27:10|596.54|594.54|596.51|594.51|596.54|594.54|596.47|594.47|15
1607333240000|2020-12-07 09:27:20|596.5|594.5|596.4|594.4|596.5|594.5|596.4|594.4|18
1607333250000|2020-12-07 09:27:30|596.39|594.39|596.12|594.12|596.43|594.43|596.12|594.12|27
1607333260000|2020-12-07 09:27:40|596.08|594.08|596.06|594.06|596.12|594.12|596.02|594.02|22
1607333270000|2020-12-07 09:27:50|596.03|594.03|596.09|594.09|596.1|594.1|596.03|594.03|21
1607333280000|2020-12-07 09:28:00|596.1|594.1|595.97|593.97|596.12|594.12|595.96|593.96|30
1607333290000|2020-12-07 09:28:10|595.98|593.98|595.88|593.88|596.02|594.02|595.82|593.82|25
1607333300000|2020-12-07 09:28:20|595.84|593.84|595.67|593.67|595.88|593.88|595.56|593.56|19
1607333310000|2020-12-07 09:28:30|595.65|593.65|595.59|593.59|595.72|593.72|595.59|593.59|20
1607333320000|2020-12-07 09:28:40|595.57|593.57|595.59|593.59|595.61|593.61|595.52|593.52|20
1607333330000|2020-12-07 09:28:50|595.61|593.61|595.61|593.61|595.62|593.62|595.59|593.59|18
1607333340000|2020-12-07 09:29:00|595.59|593.59|595.57|593.57|595.62|593.62|595.51|593.51|20
1607333350000|2020-12-07 09:29:10|595.53|593.53|595.55|593.55|595.6|593.6|595.53|593.53|17
1607333360000|2020-12-07 09:29:20|595.56|593.56|595.51|593.51|595.59|593.59|595.49|593.49|22
1607333370000|2020-12-07 09:29:30|595.52|593.52|595.45|593.45|595.52|593.52|595.43|593.43|24
1607333380000|2020-12-07 09:29:40|595.48|593.48|595.42|593.42|595.49|593.49|595.37|593.37|25
1607333390000|2020-12-07 09:29:50|595.38|593.38|595.18|593.18|595.38|593.38|595.15|593.15|20
1607333400000|2020-12-07 09:30:00|595.16|593.16|594.99|592.99|595.17|593.17|594.96|592.96|30
1607333410000|2020-12-07 09:30:10|595|593|594.92|592.92|595.12|593.12|594.92|592.92|31
1607333420000|2020-12-07 09:30:20|594.91|592.91|594.96|592.96|594.96|592.96|594.91|592.91|19
1607333430000|2020-12-07 09:30:30|594.98|592.98|595.09|593.09|595.14|593.14|594.98|592.98|13
1607333440000|2020-12-07 09:30:40|595.1|593.1|595.29|593.29|595.31|593.31|595.1|593.1|30
1607333450000|2020-12-07 09:30:50|595.31|593.31|595.18|593.18|595.32|593.32|595.15|593.15|17
1607333460000|2020-12-07 09:31:00|595.17|593.17|595.25|593.25|595.26|593.26|595.17|593.17|18
1607333470000|2020-12-07 09:31:10|595.27|593.27|595.31|593.31|595.32|593.32|595.26|593.26|21
1607333480000|2020-12-07 09:31:20|595.29|593.29|595.25|593.25|595.39|593.39|595.25|593.25|20
1607333490000|2020-12-07 09:31:30|595.24|593.24|595.15|593.15|595.28|593.28|595.15|593.15|25
1607333500000|2020-12-07 09:31:40|595.14|593.14|594.97|592.97|595.14|593.14|594.97|592.97|22
1607333510000|2020-12-07 09:31:50|594.96|592.96|595.04|593.04|595.08|593.08|594.96|592.96|25
1607333520000|2020-12-07 09:32:00|595.03|593.03|595.06|593.06|595.14|593.14|595.01|593.01|30
1607333530000|2020-12-07 09:32:10|595.04|593.04|595.01|593.01|595.15|593.15|595.01|593.01|22
1607333540000|2020-12-07 09:32:20|595|593|595.06|593.06|595.1|593.1|595|593|22
1607333550000|2020-12-07 09:32:30|595.07|593.07|595.12|593.12|595.13|593.13|595.02|593.02|18
1607333560000|2020-12-07 09:32:40|595.11|593.11|595.17|593.17|595.19|593.19|595.1|593.1|22
1607333570000|2020-12-07 09:32:50|595.16|593.16|595.18|593.18|595.21|593.21|595.15|593.15|21
1607333580000|2020-12-07 09:33:00|595.16|593.16|595.07|593.07|595.2|593.2|595.06|593.06|21
1607333590000|2020-12-07 09:33:10|595.08|593.08|595.08|593.08|595.11|593.11|595.06|593.06|16
1607333600000|2020-12-07 09:33:20|595.09|593.09|595.1|593.1|595.17|593.17|595.08|593.08|15
1607333610000|2020-12-07 09:33:30|595.09|593.09|595.17|593.17|595.2|593.2|595.08|593.08|24
1607333620000|2020-12-07 09:33:40|595.14|593.14|595.11|593.11|595.17|593.17|595.06|593.06|23
1607333630000|2020-12-07 09:33:50|595.12|593.12|595.18|593.18|595.18|593.18|595.08|593.08|12
1607333640000|2020-12-07 09:34:00|595.16|593.16|595.25|593.25|595.27|593.27|595.09|593.09|24
1607333650000|2020-12-07 09:34:10|595.24|593.24|595.19|593.19|595.25|593.25|595.13|593.13|21
1607333660000|2020-12-07 09:34:20|595.21|593.21|595.23|593.23|595.25|593.25|595.18|593.18|18
1607333670000|2020-12-07 09:34:30|595.24|593.24|595.22|593.22|595.25|593.25|595.21|593.21|10
1607333680000|2020-12-07 09:34:40|595.25|593.25|595.2|593.2|595.25|593.25|595.17|593.17|17
1607333690000|2020-12-07 09:34:50|595.21|593.21|595.21|593.21|595.21|593.21|595.19|593.19|14
1607333700000|2020-12-07 09:35:00|595.24|593.24|595.22|593.22|595.25|593.25|595.2|593.2|24
1607333710000|2020-12-07 09:35:10|595.23|593.23|595.17|593.17|595.23|593.23|595.11|593.11|25
1607333720000|2020-12-07 09:35:20|595.18|593.18|595.18|593.18|595.22|593.22|595.16|593.16|19
1607333730000|2020-12-07 09:35:30|595.16|593.16|595.14|593.14|595.19|593.19|595.13|593.13|20
1607333740000|2020-12-07 09:35:40|595.13|593.13|595.23|593.23|595.25|593.25|595.13|593.13|14
1607333750000|2020-12-07 09:35:50|595.22|593.22|595.23|593.23|595.26|593.26|595.22|593.22|12
1607333760000|2020-12-07 09:36:00|595.25|593.25|595.28|593.28|595.28|593.28|595.23|593.23|18
1607333770000|2020-12-07 09:36:10|595.27|593.27|595.26|593.26|595.27|593.27|595.26|593.26|6
1607333780000|2020-12-07 09:36:20|595.25|593.25|595.23|593.23|595.37|593.37|595.18|593.18|20
1607333790000|2020-12-07 09:36:30|595.21|593.21|595.22|593.22|595.24|593.24|595.19|593.19|16
1607333800000|2020-12-07 09:36:40|595.26|593.26|595.25|593.25|595.27|593.27|595.21|593.21|9
1607333810000|2020-12-07 09:36:50|595.26|593.26|595.36|593.36|595.36|593.36|595.25|593.25|12
1607333820000|2020-12-07 09:37:00|595.34|593.34|595.24|593.24|595.35|593.35|595.24|593.24|12
1607333830000|2020-12-07 09:37:10|595.25|593.25|595.24|593.24|595.28|593.28|595.24|593.24|20
1607333840000|2020-12-07 09:37:20|595.25|593.25|595.03|593.03|595.27|593.27|595.03|593.03|19
1607333850000|2020-12-07 09:37:30|595.04|593.04|595.04|593.04|595.07|593.07|595.04|593.04|15
1607333860000|2020-12-07 09:37:40|594.96|592.96|595.02|593.02|595.1|593.1|594.93|592.93|25
1607333870000|2020-12-07 09:37:50|595.05|593.05|595.31|593.31|595.33|593.33|595.05|593.05|22
1607333880000|2020-12-07 09:38:00|595.3|593.3|595.28|593.28|595.3|593.3|595.26|593.26|20
1607333890000|2020-12-07 09:38:10|595.26|593.26|595.4|593.4|595.44|593.44|595.26|593.26|23
1607333900000|2020-12-07 09:38:20|595.38|593.38|595.22|593.22|595.39|593.39|595.22|593.22|19
1607333910000|2020-12-07 09:38:30|595.25|593.25|595.24|593.24|595.28|593.28|595.2|593.2|24
1607333920000|2020-12-07 09:38:40|595.25|593.25|595.27|593.27|595.29|593.29|595.23|593.23|23
1607333930000|2020-12-07 09:38:50|595.26|593.26|595.33|593.33|595.35|593.35|595.25|593.25|30
1607333940000|2020-12-07 09:39:00|595.32|593.32|595.33|593.33|595.35|593.35|595.3|593.3|17
1607333950000|2020-12-07 09:39:10|595.32|593.32|595.29|593.29|595.38|593.38|595.27|593.27|19
1607333960000|2020-12-07 09:39:20|595.28|593.28|595.29|593.29|595.31|593.31|595.28|593.28|12
1607333970000|2020-12-07 09:39:30|595.27|593.27|595.42|593.42|595.43|593.43|595.26|593.26|24
1607333980000|2020-12-07 09:39:40|595.41|593.41|595.37|593.37|595.41|593.41|595.32|593.32|20
1607333990000|2020-12-07 09:39:50|595.38|593.38|595.37|593.37|595.43|593.43|595.34|593.34|20
1607334000000|2020-12-07 09:40:00|595.39|593.39|595.4|593.4|595.43|593.43|595.37|593.37|18
1607334010000|2020-12-07 09:40:10|595.41|593.41|595.26|593.26|595.41|593.41|595.18|593.18|19
1607334020000|2020-12-07 09:40:20|595.24|593.24|595.33|593.33|595.36|593.36|595.22|593.22|22
1607334030000|2020-12-07 09:40:30|595.35|593.35|595.34|593.34|595.37|593.37|595.29|593.29|22
1607334040000|2020-12-07 09:40:40|595.35|593.35|595.4|593.4|595.46|593.46|595.34|593.34|21
1607334050000|2020-12-07 09:40:50|595.41|593.41|595.49|593.49|595.49|593.49|595.41|593.41|13
1607334060000|2020-12-07 09:41:00|595.45|593.45|595.52|593.52|595.52|593.52|595.45|593.45|15
1607334070000|2020-12-07 09:41:10|595.56|593.56|595.51|593.51|595.57|593.57|595.5|593.5|14
1607334080000|2020-12-07 09:41:20|595.52|593.52|595.9|593.9|595.9|593.9|595.52|593.52|17
1607334090000|2020-12-07 09:41:30|595.91|593.91|596.03|594.03|596.03|594.03|595.88|593.88|24
1607334100000|2020-12-07 09:41:40|595.99|593.99|595.91|593.91|596|594|595.88|593.88|12
1607334110000|2020-12-07 09:41:50|595.88|593.88|595.94|593.94|595.94|593.94|595.88|593.88|11
1607334120000|2020-12-07 09:42:00|595.91|593.91|596.19|594.19|596.2|594.2|595.89|593.89|23
1607334130000|2020-12-07 09:42:10|596.2|594.2|596.34|594.34|596.36|594.36|596.2|594.2|25
1607334140000|2020-12-07 09:42:20|596.35|594.35|596.49|594.49|596.5|594.5|596.31|594.31|17
1607334150000|2020-12-07 09:42:30|596.48|594.48|596.57|594.57|596.58|594.58|596.47|594.47|19
1607334160000|2020-12-07 09:42:40|596.7|594.7|596.92|594.92|596.92|594.92|596.55|594.55|28
1607334170000|2020-12-07 09:42:50|596.93|594.93|596.69|594.69|596.93|594.93|596.6|594.6|26
1607334180000|2020-12-07 09:43:00|596.67|594.67|596.79|594.79|596.91|594.91|596.67|594.67|17
1607334190000|2020-12-07 09:43:10|596.81|594.81|596.5|594.5|596.87|594.87|596.5|594.5|26
1607334200000|2020-12-07 09:43:20|596.53|594.53|596.49|594.49|596.57|594.57|596.47|594.47|15
1607334210000|2020-12-07 09:43:30|596.5|594.5|596.51|594.51|596.53|594.53|596.5|594.5|7
1607334220000|2020-12-07 09:43:40|596.52|594.52|596.4|594.4|596.64|594.64|596.4|594.4|18
1607334230000|2020-12-07 09:43:50|596.38|594.38|596.36|594.36|596.41|594.41|596.36|594.36|16
1607334240000|2020-12-07 09:44:00|596.37|594.37|596.36|594.36|596.37|594.37|596.28|594.28|15
1607334250000|2020-12-07 09:44:10|596.38|594.38|596.24|594.24|596.38|594.38|596.2|594.2|21
1607334260000|2020-12-07 09:44:20|596.26|594.26|596.37|594.37|596.46|594.46|596.25|594.25|25
1607334270000|2020-12-07 09:44:30|596.39|594.39|596.25|594.25|596.41|594.41|596.25|594.25|19
1607334280000|2020-12-07 09:44:40|596.23|594.23|596.16|594.16|596.23|594.23|596.16|594.16|17
1607334290000|2020-12-07 09:44:50|596.17|594.17|596.19|594.19|596.31|594.31|596.17|594.17|21
1607334300000|2020-12-07 09:45:00|596.2|594.2|596.16|594.16|596.23|594.23|596.13|594.13|18
1607334310000|2020-12-07 09:45:10|596.15|594.15|596.06|594.06|596.18|594.18|596.06|594.06|13
1607334320000|2020-12-07 09:45:20|596.07|594.07|596.06|594.06|596.1|594.1|596.06|594.06|6
1607334330000|2020-12-07 09:45:30|596.05|594.05|596.03|594.03|596.06|594.06|596.02|594.02|10
1607334340000|2020-12-07 09:45:40|596.02|594.02|596.13|594.13|596.16|594.16|596.02|594.02|13
1607334350000|2020-12-07 09:45:50|596.12|594.12|596.25|594.25|596.25|594.25|596.11|594.11|16
1607334360000|2020-12-07 09:46:00|596.26|594.26|596.49|594.49|596.54|594.54|596.25|594.25|25
1607334370000|2020-12-07 09:46:10|596.52|594.52|596.63|594.63|596.63|594.63|596.52|594.52|10
1607334380000|2020-12-07 09:46:20|596.65|594.65|596.65|594.65|596.77|594.77|596.64|594.64|30
1607334390000|2020-12-07 09:46:30|596.66|594.66|596.61|594.61|596.71|594.71|596.61|594.61|26
1607334400000|2020-12-07 09:46:40|596.62|594.62|596.68|594.68|596.7|594.7|596.51|594.51|30
1607334410000|2020-12-07 09:46:50|596.66|594.66|596.78|594.78|596.79|594.79|596.66|594.66|19
1607334420000|2020-12-07 09:47:00|596.79|594.79|596.8|594.8|596.81|594.81|596.79|594.79|8
1607334430000|2020-12-07 09:47:10|596.79|594.79|596.78|594.78|596.82|594.82|596.78|594.78|8
1607334440000|2020-12-07 09:47:20|596.8|594.8|596.79|594.79|596.8|594.8|596.74|594.74|14
1607334450000|2020-12-07 09:47:30|596.78|594.78|596.76|594.76|596.78|594.78|596.73|594.73|5
1607334460000|2020-12-07 09:47:40|596.75|594.75|596.76|594.76|596.76|594.76|596.75|594.75|4
1607334470000|2020-12-07 09:47:50|596.77|594.77|596.78|594.78|596.78|594.78|596.74|594.74|7
1607334480000|2020-12-07 09:48:00|596.76|594.76|596.75|594.75|596.76|594.76|596.72|594.72|12
1607334490000|2020-12-07 09:48:10|596.77|594.77|596.75|594.75|596.77|594.77|596.75|594.75|4
1607334500000|2020-12-07 09:48:20|596.76|594.76|596.76|594.76|596.78|594.78|596.72|594.72|8
1607334510000|2020-12-07 09:48:30|596.78|594.78|596.83|594.83|596.85|594.85|596.77|594.77|18
1607334520000|2020-12-07 09:48:40|596.79|594.79|596.84|594.84|596.87|594.87|596.78|594.78|17
1607334530000|2020-12-07 09:48:50|596.85|594.85|596.78|594.78|596.94|594.94|596.72|594.72|20
1607334540000|2020-12-07 09:49:00|596.77|594.77|596.77|594.77|596.8|594.8|596.74|594.74|15
1607334550000|2020-12-07 09:49:10|596.76|594.76|596.79|594.79|596.79|594.79|596.76|594.76|8
1607334560000|2020-12-07 09:49:20|596.76|594.76|596.75|594.75|596.78|594.78|596.75|594.75|6
1607334570000|2020-12-07 09:49:30|596.71|594.71|596.72|594.72|596.77|594.77|596.71|594.71|9
1607334580000|2020-12-07 09:49:40|596.77|594.77|596.84|594.84|596.84|594.84|596.74|594.74|5
1607334590000|2020-12-07 09:49:50|596.79|594.79|596.84|594.84|596.84|594.84|596.79|594.79|6
1607334600000|2020-12-07 09:50:00|596.81|594.81|596.79|594.79|596.84|594.84|596.78|594.78|10
1607334610000|2020-12-07 09:50:10|596.78|594.78|596.78|594.78|596.84|594.84|596.75|594.75|19
1607334620000|2020-12-07 09:50:20|596.81|594.81|596.77|594.77|596.88|594.88|596.77|594.77|12
1607334630000|2020-12-07 09:50:30|596.88|594.88|596.78|594.78|596.88|594.88|596.77|594.77|15
1607334640000|2020-12-07 09:50:40|596.79|594.79|596.78|594.78|596.82|594.82|596.75|594.75|17
1607334650000|2020-12-07 09:50:50|596.8|594.8|596.79|594.79|596.84|594.84|596.79|594.79|16
1607334660000|2020-12-07 09:51:00|596.82|594.82|596.77|594.77|596.87|594.87|596.76|594.76|14
1607334670000|2020-12-07 09:51:10|596.8|594.8|596.79|594.79|596.8|594.8|596.78|594.78|4
1607334680000|2020-12-07 09:51:20|596.77|594.77|596.86|594.86|596.86|594.86|596.77|594.77|2
1607334690000|2020-12-07 09:51:30|596.91|594.91|597.01|595.01|597.09|595.09|596.9|594.9|14
1607334700000|2020-12-07 09:51:40|596.99|594.99|596.99|594.99|597.06|595.06|596.95|594.95|16
1607334710000|2020-12-07 09:51:50|597|595|597.02|595.02|597.08|595.08|597|595|9
1607334720000|2020-12-07 09:52:00|597.05|595.05|597.02|595.02|597.1|595.1|597.01|595.01|10
1607334730000|2020-12-07 09:52:10|597.07|595.07|596.99|594.99|597.07|595.07|596.98|594.98|10
1607334740000|2020-12-07 09:52:20|597|595|597.01|595.01|597.01|595.01|596.89|594.89|12
1607334750000|2020-12-07 09:52:30|597|595|597.02|595.02|597.06|595.06|596.95|594.95|6
1607334760000|2020-12-07 09:52:40|597.06|595.06|596.97|594.97|597.07|595.07|596.93|594.93|12
1607334770000|2020-12-07 09:52:50|596.93|594.93|596.99|594.99|597.06|595.06|596.92|594.92|18
1607334780000|2020-12-07 09:53:00|597.06|595.06|597.09|595.09|597.09|595.09|596.98|594.98|13
1607334790000|2020-12-07 09:53:10|597.07|595.07|597.08|595.08|597.09|595.09|597.07|595.07|4
1607334800000|2020-12-07 09:53:20|597.07|595.07|597.11|595.11|597.11|595.11|597.07|595.07|4
1607334810000|2020-12-07 09:53:30|596.98|594.98|597.09|595.09|597.12|595.12|596.98|594.98|11
1607334820000|2020-12-07 09:53:40|597.01|595.01|596.97|594.97|597.01|595.01|596.95|594.95|17
1607334830000|2020-12-07 09:53:50|596.94|594.94|596.89|594.89|596.95|594.95|596.83|594.83|18
1607334840000|2020-12-07 09:54:00|596.9|594.9|597|595|597|595|596.9|594.9|8
1607334850000|2020-12-07 09:54:10|596.99|594.99|597|595|597|595|596.99|594.99|4
1607334860000|2020-12-07 09:54:20|596.99|594.99|596.99|594.99|596.99|594.99|596.99|594.99|1
1607334870000|2020-12-07 09:54:30|597|595|596.97|594.97|597|595|596.93|594.93|10
1607334880000|2020-12-07 09:54:40|596.96|594.96|596.96|594.96|597|595|596.9|594.9|18
1607334890000|2020-12-07 09:54:50|596.93|594.93|596.86|594.86|596.93|594.93|596.79|594.79|13
1607334900000|2020-12-07 09:55:00|596.87|594.87|596.9|594.9|596.9|594.9|596.87|594.87|4
1607334910000|2020-12-07 09:55:10|596.91|594.91|596.93|594.93|596.98|594.98|596.91|594.91|13
1607334920000|2020-12-07 09:55:20|596.94|594.94|596.95|594.95|596.96|594.96|596.92|594.92|9
1607334930000|2020-12-07 09:55:30|596.94|594.94|596.94|594.94|596.95|594.95|596.92|594.92|7
1607334940000|2020-12-07 09:55:40|596.95|594.95|596.94|594.94|596.99|594.99|596.94|594.94|12
1607334950000|2020-12-07 09:55:50|596.95|594.95|596.95|594.95|596.95|594.95|596.94|594.94|3
1607334960000|2020-12-07 09:56:00|596.94|594.94|596.91|594.91|596.95|594.95|596.86|594.86|14
1607334970000|2020-12-07 09:56:10|596.93|594.93|596.85|594.85|596.94|594.94|596.85|594.85|18
1607334980000|2020-12-07 09:56:20|596.86|594.86|596.76|594.76|596.86|594.86|596.75|594.75|12
1607334990000|2020-12-07 09:56:30|596.8|594.8|596.54|594.54|596.86|594.86|596.54|594.54|20
1607335000000|2020-12-07 09:56:40|596.47|594.47|595.96|593.96|596.47|594.47|595.94|593.94|25
1607335010000|2020-12-07 09:56:50|595.95|593.95|595.89|593.89|595.97|593.97|595.82|593.82|27
1607335020000|2020-12-07 09:57:00|595.84|593.84|595.51|593.51|595.84|593.84|595.51|593.51|23
1607335030000|2020-12-07 09:57:10|595.52|593.52|595.59|593.59|595.59|593.59|595.5|593.5|28
1607335040000|2020-12-07 09:57:20|595.47|593.47|595.32|593.32|595.48|593.48|595.24|593.24|29
1607335050000|2020-12-07 09:57:30|595.34|593.34|595.31|593.31|595.39|593.39|595.23|593.23|32
1607335060000|2020-12-07 09:57:40|595.3|593.3|595.24|593.24|595.3|593.3|595.21|593.21|16
1607335070000|2020-12-07 09:57:50|595.23|593.23|595.26|593.26|595.33|593.33|595.21|593.21|20
1607335080000|2020-12-07 09:58:00|595.27|593.27|595.3|593.3|595.32|593.32|595.25|593.25|22
1607335090000|2020-12-07 09:58:10|595.27|593.27|595.43|593.43|595.43|593.43|595.25|593.25|22
1607335100000|2020-12-07 09:58:20|595.42|593.42|595.48|593.48|595.49|593.49|595.42|593.42|15
1607335110000|2020-12-07 09:58:30|595.49|593.49|595.55|593.55|595.6|593.6|595.47|593.47|24
1607335120000|2020-12-07 09:58:40|595.57|593.57|595.53|593.53|595.74|593.74|595.53|593.53|28
1607335130000|2020-12-07 09:58:50|595.57|593.57|595.58|593.58|595.65|593.65|595.53|593.53|24
1607335140000|2020-12-07 09:59:00|595.61|593.61|595.69|593.69|595.69|593.69|595.55|593.55|27
1607335150000|2020-12-07 09:59:10|595.67|593.67|595.72|593.72|595.77|593.77|595.67|593.67|20
1607335160000|2020-12-07 09:59:20|595.73|593.73|595.79|593.79|595.81|593.81|595.7|593.7|15
1607335170000|2020-12-07 09:59:30|595.8|593.8|596.01|594.01|596.03|594.03|595.79|593.79|18
1607335180000|2020-12-07 09:59:40|595.99|593.99|596.1|594.1|596.14|594.14|595.97|593.97|25
1607335190000|2020-12-07 09:59:50|596.13|594.13|596.31|594.31|596.31|594.31|596.11|594.11|13
1607335200000|2020-12-07 10:00:00|596.29|594.29|596.16|594.16|596.29|594.29|596.16|594.16|14
1607335210000|2020-12-07 10:00:10|596.17|594.17|596.04|594.04|596.17|594.17|596.01|594.01|23
1607335220000|2020-12-07 10:00:20|596.05|594.05|595.93|593.93|596.07|594.07|595.9|593.9|24
1607335230000|2020-12-07 10:00:30|595.91|593.91|595.91|593.91|595.94|593.94|595.88|593.88|19
1607335240000|2020-12-07 10:00:40|595.92|593.92|595.86|593.86|595.92|593.92|595.83|593.83|12
1607335250000|2020-12-07 10:00:50|595.84|593.84|595.87|593.87|595.88|593.88|595.84|593.84|9
1607335260000|2020-12-07 10:01:00|595.85|593.85|595.8|593.8|595.87|593.87|595.8|593.8|9
1607335270000|2020-12-07 10:01:10|595.75|593.75|595.59|593.59|595.79|593.79|595.58|593.58|23
1607335280000|2020-12-07 10:01:20|595.6|593.6|595.6|593.6|595.67|593.67|595.58|593.58|13
1607335290000|2020-12-07 10:01:30|595.58|593.58|595.54|593.54|595.61|593.61|595.51|593.51|15
1607335300000|2020-12-07 10:01:40|595.52|593.52|595.51|593.51|595.55|593.55|595.49|593.49|19
1607335310000|2020-12-07 10:01:50|595.53|593.53|595.57|593.57|595.58|593.58|595.52|593.52|14
1607335320000|2020-12-07 10:02:00|595.58|593.58|595.51|593.51|595.58|593.58|595.51|593.51|14
1607335330000|2020-12-07 10:02:10|595.52|593.52|595.45|593.45|595.53|593.53|595.45|593.45|11
1607335340000|2020-12-07 10:02:20|595.5|593.5|595.4|593.4|595.5|593.5|595.4|593.4|24
1607335350000|2020-12-07 10:02:30|595.41|593.41|595.39|593.39|595.43|593.43|595.39|593.39|13
1607335360000|2020-12-07 10:02:40|595.4|593.4|595.49|593.49|595.5|593.5|595.39|593.39|15
1607335370000|2020-12-07 10:02:50|595.51|593.51|595.55|593.55|595.56|593.56|595.5|593.5|21
1607335380000|2020-12-07 10:03:00|595.54|593.54|595.64|593.64|595.65|593.65|595.51|593.51|15
1607335390000|2020-12-07 10:03:10|595.65|593.65|595.79|593.79|595.82|593.82|595.64|593.64|18
1607335400000|2020-12-07 10:03:20|595.8|593.8|595.74|593.74|595.84|593.84|595.69|593.69|27
1607335410000|2020-12-07 10:03:30|595.73|593.73|595.91|593.91|595.92|593.92|595.67|593.67|29
1607335420000|2020-12-07 10:03:40|595.9|593.9|595.92|593.92|595.96|593.96|595.9|593.9|15
1607335430000|2020-12-07 10:03:50|595.93|593.93|595.92|593.92|595.93|593.93|595.92|593.92|2
1607335440000|2020-12-07 10:04:00|595.91|593.91|595.86|593.86|595.93|593.93|595.82|593.82|12
1607335450000|2020-12-07 10:04:10|595.87|593.87|595.8|593.8|595.88|593.88|595.8|593.8|13
1607335460000|2020-12-07 10:04:20|595.79|593.79|595.77|593.77|595.8|593.8|595.76|593.76|13
1607335470000|2020-12-07 10:04:30|595.76|593.76|595.79|593.79|595.81|593.81|595.76|593.76|15
1607335480000|2020-12-07 10:04:40|595.8|593.8|595.82|593.82|595.83|593.83|595.79|593.79|7
1607335490000|2020-12-07 10:04:50|595.81|593.81|595.72|593.72|595.82|593.82|595.67|593.67|20
1607335500000|2020-12-07 10:05:00|595.66|593.66|595.66|593.66|595.68|593.68|595.62|593.62|18
1607335510000|2020-12-07 10:05:10|595.65|593.65|595.37|593.37|595.68|593.68|595.37|593.37|23
1607335520000|2020-12-07 10:05:20|595.38|593.38|594.87|592.87|595.38|593.38|594.87|592.87|21
1607335530000|2020-12-07 10:05:30|594.82|592.82|594.8|592.8|594.86|592.86|594.69|592.69|29
1607335540000|2020-12-07 10:05:40|594.79|592.79|594.82|592.82|594.87|592.87|594.77|592.77|21
1607335550000|2020-12-07 10:05:50|594.81|592.81|594.81|592.81|594.84|592.84|594.8|592.8|22
1607335560000|2020-12-07 10:06:00|594.79|592.79|594.8|592.8|594.83|592.83|594.79|592.79|24
1607335570000|2020-12-07 10:06:10|594.82|592.82|594.65|592.65|594.82|592.82|594.62|592.62|25
1607335580000|2020-12-07 10:06:20|594.66|592.66|594.61|592.61|594.74|592.74|594.6|592.6|24
1607335590000|2020-12-07 10:06:30|594.63|592.63|594.52|592.52|594.66|592.66|594.52|592.52|24
1607335600000|2020-12-07 10:06:40|594.51|592.51|594.42|592.42|594.54|592.54|594.41|592.41|24
1607335610000|2020-12-07 10:06:50|594.43|592.43|594.53|592.53|594.54|592.54|594.42|592.42|20
1607335620000|2020-12-07 10:07:00|594.52|592.52|594.6|592.6|594.62|592.62|594.47|592.47|26
1607335630000|2020-12-07 10:07:10|594.62|592.62|594.62|592.62|594.64|592.64|594.54|592.54|23
1607335640000|2020-12-07 10:07:20|594.63|592.63|594.58|592.58|594.63|592.63|594.57|592.57|20
1607335650000|2020-12-07 10:07:30|594.57|592.57|594.56|592.56|594.6|592.6|594.56|592.56|15
1607335660000|2020-12-07 10:07:40|594.55|592.55|594.54|592.54|594.55|592.55|594.54|592.54|8
1607335670000|2020-12-07 10:07:50|594.55|592.55|594.43|592.43|594.55|592.55|594.43|592.43|14
1607335680000|2020-12-07 10:08:00|594.42|592.42|594.34|592.34|594.42|592.42|594.34|592.34|7
1607335690000|2020-12-07 10:08:10|594.38|592.38|594.35|592.35|594.38|592.38|594.35|592.35|8
1607335700000|2020-12-07 10:08:20|594.36|592.36|594.4|592.4|594.4|592.4|594.36|592.36|12
1607335710000|2020-12-07 10:08:30|594.41|592.41|594.37|592.37|594.41|592.41|594.36|592.36|10
1607335720000|2020-12-07 10:08:40|594.39|592.39|594.39|592.39|594.39|592.39|594.38|592.38|3
1607335730000|2020-12-07 10:08:50|594.38|592.38|594.39|592.39|594.39|592.39|594.38|592.38|2
1607335740000|2020-12-07 10:09:00|594.37|592.37|594.44|592.44|594.44|592.44|594.37|592.37|2
1607335750000|2020-12-07 10:09:10|594.5|592.5|594.6|592.6|594.6|592.6|594.5|592.5|16
1607335760000|2020-12-07 10:09:20|594.59|592.59|594.59|592.59|594.6|592.6|594.5|592.5|10
1607335770000|2020-12-07 10:09:30|594.6|592.6|594.59|592.59|594.61|592.61|594.56|592.56|20
1607335780000|2020-12-07 10:09:40|594.58|592.58|594.59|592.59|594.59|592.59|594.56|592.56|12
1607335790000|2020-12-07 10:09:50|594.58|592.58|594.63|592.63|594.63|592.63|594.58|592.58|25
1607335800000|2020-12-07 10:10:00|594.62|592.62|594.59|592.59|594.63|592.63|594.58|592.58|9
1607335810000|2020-12-07 10:10:10|594.58|592.58|594.58|592.58|594.59|592.59|594.57|592.57|7
1607335820000|2020-12-07 10:10:20|594.57|592.57|594.48|592.48|594.61|592.61|594.45|592.45|12
1607335830000|2020-12-07 10:10:30|594.47|592.47|594.5|592.5|594.53|592.53|594.47|592.47|4
1607335840000|2020-12-07 10:10:40|594.51|592.51|594.56|592.56|594.56|592.56|594.51|592.51|19
1607335850000|2020-12-07 10:10:50|594.54|592.54|594.55|592.55|594.56|592.56|594.53|592.53|11
1607335860000|2020-12-07 10:11:00|594.54|592.54|594.55|592.55|594.55|592.55|594.54|592.54|2
1607335870000|2020-12-07 10:11:10|594.5|592.5|594.46|592.46|594.5|592.5|594.44|592.44|7
1607335880000|2020-12-07 10:11:20|594.45|592.45|594.46|592.46|594.46|592.46|594.44|592.44|11
1607335890000|2020-12-07 10:11:30|594.45|592.45|594.73|592.73|594.74|592.74|594.42|592.42|25
1607335900000|2020-12-07 10:11:40|594.74|592.74|594.75|592.75|594.76|592.76|594.72|592.72|28
1607335910000|2020-12-07 10:11:50|594.74|592.74|595.24|593.24|595.28|593.28|594.73|592.73|27
1607335920000|2020-12-07 10:12:00|595.25|593.25|595.29|593.29|595.32|593.32|595.24|593.24|18
1607335930000|2020-12-07 10:12:10|595.28|593.28|595.24|593.24|595.34|593.34|595.23|593.23|17
1607335940000|2020-12-07 10:12:20|595.23|593.23|595.14|593.14|595.25|593.25|595.14|593.14|22
1607335950000|2020-12-07 10:12:30|595.1|593.1|595.26|593.26|595.26|593.26|595.08|593.08|18
1607335960000|2020-12-07 10:12:40|595.25|593.25|595.16|593.16|595.3|593.3|595.16|593.16|16
1607335970000|2020-12-07 10:12:50|595.19|593.19|595.16|593.16|595.21|593.21|595.12|593.12|17
1607335980000|2020-12-07 10:13:00|595.21|593.21|595.21|593.21|595.21|593.21|595.16|593.16|10
1607335990000|2020-12-07 10:13:10|595.22|593.22|595.25|593.25|595.31|593.31|595.21|593.21|14
1607336000000|2020-12-07 10:13:20|595.28|593.28|595.29|593.29|595.32|593.32|595.28|593.28|7
1607336010000|2020-12-07 10:13:30|595.31|593.31|595.35|593.35|595.39|593.39|595.29|593.29|10
1607336020000|2020-12-07 10:13:40|595.34|593.34|595.47|593.47|595.47|593.47|595.34|593.34|15
1607336030000|2020-12-07 10:13:50|595.5|593.5|595.94|593.94|595.94|593.94|595.49|593.49|21
1607336040000|2020-12-07 10:14:00|595.91|593.91|595.8|593.8|595.92|593.92|595.78|593.78|23
1607336050000|2020-12-07 10:14:10|595.82|593.82|595.79|593.79|595.83|593.83|595.75|593.75|17
1607336060000|2020-12-07 10:14:20|595.78|593.78|595.85|593.85|595.86|593.86|595.78|593.78|21
1607336070000|2020-12-07 10:14:30|595.83|593.83|595.77|593.77|595.87|593.87|595.75|593.75|10
1607336080000|2020-12-07 10:14:40|595.71|593.71|595.83|593.83|595.84|593.84|595.67|593.67|25
1607336090000|2020-12-07 10:14:50|595.84|593.84|595.78|593.78|595.89|593.89|595.76|593.76|21
1607336100000|2020-12-07 10:15:00|595.79|593.79|595.77|593.77|595.81|593.81|595.76|593.76|21
1607336110000|2020-12-07 10:15:10|595.71|593.71|595.76|593.76|595.83|593.83|595.71|593.71|26
1607336120000|2020-12-07 10:15:20|595.74|593.74|595.7|593.7|595.74|593.74|595.64|593.64|22
1607336130000|2020-12-07 10:15:30|595.72|593.72|595.58|593.58|595.76|593.76|595.56|593.56|19
1607336140000|2020-12-07 10:15:40|595.61|593.61|595.59|593.59|595.63|593.63|595.55|593.55|18
1607336150000|2020-12-07 10:15:50|595.6|593.6|595.66|593.66|595.66|593.66|595.59|593.59|16
1607336160000|2020-12-07 10:16:00|595.69|593.69|595.84|593.84|595.84|593.84|595.61|593.61|13
1607336170000|2020-12-07 10:16:10|595.83|593.83|595.98|593.98|595.98|593.98|595.79|593.79|23
1607336180000|2020-12-07 10:16:20|595.97|593.97|596.03|594.03|596.04|594.04|595.91|593.91|18
1607336190000|2020-12-07 10:16:30|596.11|594.11|596.03|594.03|596.12|594.12|596|594|21
1607336200000|2020-12-07 10:16:40|596.01|594.01|596.14|594.14|596.14|594.14|596.01|594.01|23
1607336210000|2020-12-07 10:16:50|596.12|594.12|596.44|594.44|596.45|594.45|596.12|594.12|23
1607336220000|2020-12-07 10:17:00|596.42|594.42|596.48|594.48|596.52|594.52|596.42|594.42|16
1607336230000|2020-12-07 10:17:10|596.5|594.5|596.37|594.37|596.5|594.5|596.36|594.36|15
1607336240000|2020-12-07 10:17:20|596.38|594.38|596.24|594.24|596.42|594.42|596.24|594.24|23
1607336250000|2020-12-07 10:17:30|596.25|594.25|596.23|594.23|596.25|594.25|596.2|594.2|8
1607336260000|2020-12-07 10:17:40|596.24|594.24|596.19|594.19|596.29|594.29|596.17|594.17|15
1607336270000|2020-12-07 10:17:50|596.18|594.18|596.16|594.16|596.26|594.26|596.16|594.16|20
1607336280000|2020-12-07 10:18:00|596.15|594.15|596.12|594.12|596.15|594.15|596|594|20
1607336290000|2020-12-07 10:18:10|596.13|594.13|596.09|594.09|596.15|594.15|596.07|594.07|19
1607336300000|2020-12-07 10:18:20|596.07|594.07|596.12|594.12|596.18|594.18|596.07|594.07|22
1607336310000|2020-12-07 10:18:30|596.13|594.13|596.06|594.06|596.18|594.18|596.06|594.06|17
1607336320000|2020-12-07 10:18:40|596.05|594.05|596.11|594.11|596.13|594.13|596.01|594.01|19
1607336330000|2020-12-07 10:18:50|596.1|594.1|596.15|594.15|596.15|594.15|596.07|594.07|16
1607336340000|2020-12-07 10:19:00|596.09|594.09|596.08|594.08|596.09|594.09|596.08|594.08|4
1607336350000|2020-12-07 10:19:10|596.03|594.03|596.03|594.03|596.06|594.06|596.03|594.03|3
1607336360000|2020-12-07 10:19:20|596.02|594.02|596.08|594.08|596.08|594.08|596.02|594.02|6
1607336370000|2020-12-07 10:19:30|596.03|594.03|596.17|594.17|596.18|594.18|596.01|594.01|19
1607336380000|2020-12-07 10:19:40|596.18|594.18|596.16|594.16|596.18|594.18|596.15|594.15|8
1607336390000|2020-12-07 10:19:50|596.15|594.15|596.13|594.13|596.16|594.16|596.12|594.12|12
1607336400000|2020-12-07 10:20:00|596.15|594.15|596.16|594.16|596.16|594.16|596.13|594.13|7
1607336410000|2020-12-07 10:20:10|596.17|594.17|596.06|594.06|596.17|594.17|596.06|594.06|10
1607336420000|2020-12-07 10:20:20|596.07|594.07|596.12|594.12|596.12|594.12|596.06|594.06|18
1607336430000|2020-12-07 10:20:30|596.1|594.1|596.09|594.09|596.11|594.11|596.08|594.08|18
1607336440000|2020-12-07 10:20:40|596.1|594.1|595.97|593.97|596.11|594.11|595.97|593.97|19
1607336450000|2020-12-07 10:20:50|596.01|594.01|596.03|594.03|596.03|594.03|596|594|14
1607336460000|2020-12-07 10:21:00|596.02|594.02|596|594|596.05|594.05|595.99|593.99|20
1607336470000|2020-12-07 10:21:10|595.99|593.99|595.88|593.88|595.99|593.99|595.85|593.85|17
1607336480000|2020-12-07 10:21:20|595.87|593.87|595.83|593.83|595.88|593.88|595.8|593.8|18
1607336490000|2020-12-07 10:21:30|595.82|593.82|595.74|593.74|595.85|593.85|595.73|593.73|14
1607336500000|2020-12-07 10:21:40|595.7|593.7|595.69|593.69|595.82|593.82|595.69|593.69|15
1607336510000|2020-12-07 10:21:50|595.7|593.7|595.79|593.79|595.81|593.81|595.67|593.67|19
1607336520000|2020-12-07 10:22:00|595.81|593.81|595.81|593.81|595.82|593.82|595.79|593.79|11
1607336530000|2020-12-07 10:22:10|595.79|593.79|595.79|593.79|595.81|593.81|595.78|593.78|6
1607336540000|2020-12-07 10:22:20|595.76|593.76|595.28|593.28|595.78|593.78|595.26|593.26|31
1607336550000|2020-12-07 10:22:30|595.24|593.24|595.21|593.21|595.27|593.27|595.16|593.16|24
1607336560000|2020-12-07 10:22:40|595.2|593.2|595.19|593.19|595.22|593.22|595.15|593.15|20
1607336570000|2020-12-07 10:22:50|595.21|593.21|595.15|593.15|595.24|593.24|595.15|593.15|18
1607336580000|2020-12-07 10:23:00|595.14|593.14|595.1|593.1|595.18|593.18|595.1|593.1|27
1607336590000|2020-12-07 10:23:10|595.09|593.09|595.13|593.13|595.18|593.18|595.09|593.09|27
1607336600000|2020-12-07 10:23:20|595.12|593.12|595.16|593.16|595.18|593.18|595.06|593.06|19
1607336610000|2020-12-07 10:23:30|595.14|593.14|595.31|593.31|595.32|593.32|595.14|593.14|20
1607336620000|2020-12-07 10:23:40|595.32|593.32|595.41|593.41|595.43|593.43|595.31|593.31|11
1607336630000|2020-12-07 10:23:50|595.42|593.42|595.59|593.59|595.64|593.64|595.42|593.42|25
1607336640000|2020-12-07 10:24:00|595.58|593.58|595.57|593.57|595.59|593.59|595.55|593.55|21
1607336650000|2020-12-07 10:24:10|595.55|593.55|595.66|593.66|595.66|593.66|595.53|593.53|19
1607336660000|2020-12-07 10:24:20|595.67|593.67|595.65|593.65|595.7|593.7|595.64|593.64|15
1607336670000|2020-12-07 10:24:30|595.66|593.66|595.68|593.68|595.69|593.69|595.64|593.64|17
1607336680000|2020-12-07 10:24:40|595.67|593.67|595.7|593.7|595.7|593.7|595.65|593.65|12
1607336690000|2020-12-07 10:24:50|595.71|593.71|595.69|593.69|595.71|593.71|595.69|593.69|18
1607336700000|2020-12-07 10:25:00|595.7|593.7|595.63|593.63|595.7|593.7|595.63|593.63|10
1607336710000|2020-12-07 10:25:10|595.61|593.61|595.48|593.48|595.61|593.61|595.42|593.42|17
1607336720000|2020-12-07 10:25:20|595.47|593.47|595.54|593.54|595.54|593.54|595.44|593.44|18
1607336730000|2020-12-07 10:25:30|595.53|593.53|595.54|593.54|595.54|593.54|595.51|593.51|20
1607336740000|2020-12-07 10:25:40|595.55|593.55|595.5|593.5|595.55|593.55|595.47|593.47|16
1607336750000|2020-12-07 10:25:50|595.49|593.49|595.44|593.44|595.49|593.49|595.43|593.43|7
1607336760000|2020-12-07 10:26:00|595.43|593.43|595.4|593.4|595.43|593.43|595.39|593.39|17
1607336770000|2020-12-07 10:26:10|595.36|593.36|595.4|593.4|595.47|593.47|595.35|593.35|21
1607336780000|2020-12-07 10:26:20|595.39|593.39|595.39|593.39|595.41|593.41|595.37|593.37|17
1607336790000|2020-12-07 10:26:30|595.41|593.41|595.47|593.47|595.48|593.48|595.38|593.38|26
1607336800000|2020-12-07 10:26:40|595.44|593.44|595.61|593.61|595.63|593.63|595.44|593.44|21
1607336810000|2020-12-07 10:26:50|595.66|593.66|595.61|593.61|595.66|593.66|595.61|593.61|19
1607336820000|2020-12-07 10:27:00|595.63|593.63|595.57|593.57|595.65|593.65|595.55|593.55|22
1607336830000|2020-12-07 10:27:10|595.55|593.55|595.3|593.3|595.55|593.55|595.3|593.3|28
1607336840000|2020-12-07 10:27:20|595.32|593.32|595.32|593.32|595.34|593.34|595.3|593.3|13
1607336850000|2020-12-07 10:27:30|595.33|593.33|595.23|593.23|595.33|593.33|595.23|593.23|13
1607336860000|2020-12-07 10:27:40|595.24|593.24|595.4|593.4|595.4|593.4|595.24|593.24|24
1607336870000|2020-12-07 10:27:50|595.39|593.39|595.32|593.32|595.4|593.4|595.32|593.32|17
1607336880000|2020-12-07 10:28:00|595.28|593.28|595.22|593.22|595.32|593.32|595.2|593.2|12
1607336890000|2020-12-07 10:28:10|595.21|593.21|595.16|593.16|595.21|593.21|595.16|593.16|19
1607336900000|2020-12-07 10:28:20|595.18|593.18|595.18|593.18|595.2|593.2|595.16|593.16|18
1607336910000|2020-12-07 10:28:30|595.16|593.16|595.17|593.17|595.21|593.21|595.16|593.16|8
1607336920000|2020-12-07 10:28:40|595.2|593.2|595.2|593.2|595.2|593.2|595.19|593.19|3
1607336930000|2020-12-07 10:28:50|595.21|593.21|595.19|593.19|595.28|593.28|595.17|593.17|17
1607336940000|2020-12-07 10:29:00|595.23|593.23|595.33|593.33|595.33|593.33|595.23|593.23|13
1607336950000|2020-12-07 10:29:10|595.35|593.35|595.34|593.34|595.35|593.35|595.34|593.34|2
1607336970000|2020-12-07 10:29:30|595.33|593.33|595.34|593.34|595.34|593.34|595.33|593.33|8
1607336980000|2020-12-07 10:29:40|595.41|593.41|595.52|593.52|595.52|593.52|595.41|593.41|11
1607336990000|2020-12-07 10:29:50|595.53|593.53|595.64|593.64|595.67|593.67|595.53|593.53|14
1607337000000|2020-12-07 10:30:00|595.69|593.69|595.6|593.6|595.69|593.69|595.52|593.52|21
1607337010000|2020-12-07 10:30:10|595.59|593.59|595.52|593.52|595.59|593.59|595.52|593.52|13
1607337020000|2020-12-07 10:30:20|595.5|593.5|595.59|593.59|595.61|593.61|595.5|593.5|22
1607337030000|2020-12-07 10:30:30|595.56|593.56|595.55|593.55|595.56|593.56|595.47|593.47|18
1607337040000|2020-12-07 10:30:40|595.54|593.54|595.55|593.55|595.56|593.56|595.53|593.53|16
1607337050000|2020-12-07 10:30:50|595.54|593.54|595.55|593.55|595.56|593.56|595.54|593.54|13
1607337060000|2020-12-07 10:31:00|595.54|593.54|595.56|593.56|595.56|593.56|595.39|593.39|19
1607337070000|2020-12-07 10:31:10|595.54|593.54|595.6|593.6|595.63|593.63|595.54|593.54|22
1607337080000|2020-12-07 10:31:20|595.62|593.62|595.59|593.59|595.65|593.65|595.59|593.59|21
1607337090000|2020-12-07 10:31:30|595.62|593.62|595.63|593.63|595.66|593.66|595.61|593.61|18
1607337100000|2020-12-07 10:31:40|595.64|593.64|595.67|593.67|595.67|593.67|595.62|593.62|29
1607337110000|2020-12-07 10:31:50|595.65|593.65|595.69|593.69|595.7|593.7|595.64|593.64|19
1607337120000|2020-12-07 10:32:00|595.7|593.7|595.71|593.71|595.71|593.71|595.67|593.67|15
1607337130000|2020-12-07 10:32:10|595.7|593.7|595.73|593.73|595.74|593.74|595.7|593.7|14
1607337140000|2020-12-07 10:32:20|595.76|593.76|595.76|593.76|595.78|593.78|595.71|593.71|22
1607337150000|2020-12-07 10:32:30|595.77|593.77|595.93|593.93|595.93|593.93|595.75|593.75|14
1607337160000|2020-12-07 10:32:40|595.92|593.92|595.96|593.96|595.97|593.97|595.92|593.92|18
1607337170000|2020-12-07 10:32:50|595.94|593.94|595.89|593.89|595.96|593.96|595.84|593.84|17
1607337180000|2020-12-07 10:33:00|595.88|593.88|595.95|593.95|595.96|593.96|595.86|593.86|19
1607337190000|2020-12-07 10:33:10|595.96|593.96|595.73|593.73|595.96|593.96|595.73|593.73|22
1607337200000|2020-12-07 10:33:20|595.72|593.72|595.78|593.78|595.78|593.78|595.69|593.69|15
1607337210000|2020-12-07 10:33:30|595.76|593.76|595.79|593.79|595.81|593.81|595.75|593.75|13
1607337220000|2020-12-07 10:33:40|595.8|593.8|595.75|593.75|595.8|593.8|595.73|593.73|18
1607337230000|2020-12-07 10:33:50|595.74|593.74|595.72|593.72|595.74|593.74|595.71|593.71|13
1607337240000|2020-12-07 10:34:00|595.71|593.71|595.73|593.73|595.75|593.75|595.71|593.71|7
1607337250000|2020-12-07 10:34:10|595.67|593.67|595.56|593.56|595.68|593.68|595.56|593.56|24
1607337260000|2020-12-07 10:34:20|595.57|593.57|595.49|593.49|595.58|593.58|595.49|593.49|12
1607337270000|2020-12-07 10:34:30|595.52|593.52|595.37|593.37|595.52|593.52|595.28|593.28|19
1607337280000|2020-12-07 10:34:40|595.35|593.35|595.33|593.33|595.38|593.38|595.31|593.31|19
1607337290000|2020-12-07 10:34:50|595.32|593.32|595.44|593.44|595.44|593.44|595.32|593.32|21
1607337300000|2020-12-07 10:35:00|595.43|593.43|595.43|593.43|595.45|593.45|595.41|593.41|14
1607337310000|2020-12-07 10:35:10|595.44|593.44|595.53|593.53|595.57|593.57|595.44|593.44|13
1607337320000|2020-12-07 10:35:20|595.54|593.54|595.52|593.52|595.54|593.54|595.41|593.41|21
1607337330000|2020-12-07 10:35:30|595.51|593.51|595.53|593.53|595.56|593.56|595.48|593.48|16
1607337340000|2020-12-07 10:35:40|595.54|593.54|595.82|593.82|595.82|593.82|595.54|593.54|19
1607337350000|2020-12-07 10:35:50|595.84|593.84|595.95|593.95|595.95|593.95|595.8|593.8|16
1607337360000|2020-12-07 10:36:00|595.89|593.89|595.93|593.93|595.95|593.95|595.89|593.89|26
1607337370000|2020-12-07 10:36:10|595.92|593.92|595.66|593.66|595.92|593.92|595.65|593.65|19
1607337380000|2020-12-07 10:36:20|595.68|593.68|595.67|593.67|595.69|593.69|595.66|593.66|11
1607337390000|2020-12-07 10:36:30|595.64|593.64|595.63|593.63|595.67|593.67|595.63|593.63|18
1607337400000|2020-12-07 10:36:40|595.64|593.64|595.64|593.64|595.64|593.64|595.62|593.62|5
1607337410000|2020-12-07 10:36:50|595.62|593.62|595.68|593.68|595.68|593.68|595.6|593.6|12
1607337420000|2020-12-07 10:37:00|595.67|593.67|595.51|593.51|595.67|593.67|595.51|593.51|23
1607337430000|2020-12-07 10:37:10|595.49|593.49|595.37|593.37|595.49|593.49|595.33|593.33|14
1607337440000|2020-12-07 10:37:20|595.36|593.36|595.31|593.31|595.43|593.43|595.25|593.25|25
1607337450000|2020-12-07 10:37:30|595.26|593.26|595.06|593.06|595.26|593.26|595.05|593.05|20
1607337460000|2020-12-07 10:37:40|595.05|593.05|595.11|593.11|595.11|593.11|595.04|593.04|19
1607337470000|2020-12-07 10:37:50|595.16|593.16|595.16|593.16|595.16|593.16|595.13|593.13|15
1607337480000|2020-12-07 10:38:00|595.15|593.15|595.05|593.05|595.16|593.16|595.05|593.05|9
1607337490000|2020-12-07 10:38:10|595.01|593.01|594.97|592.97|595.02|593.02|594.94|592.94|15
1607337500000|2020-12-07 10:38:20|594.98|592.98|594.96|592.96|594.98|592.98|594.95|592.95|12
1607337510000|2020-12-07 10:38:30|594.95|592.95|595.33|593.33|595.33|593.33|594.89|592.89|20
1607337520000|2020-12-07 10:38:40|595.34|593.34|595.33|593.33|595.35|593.35|595.26|593.26|26
1607337530000|2020-12-07 10:38:50|595.32|593.32|595.33|593.33|595.33|593.33|595.28|593.28|15
1607337540000|2020-12-07 10:39:00|595.31|593.31|595.23|593.23|595.31|593.31|595.21|593.21|21
1607337550000|2020-12-07 10:39:10|595.24|593.24|595.25|593.25|595.28|593.28|595.23|593.23|16
1607337560000|2020-12-07 10:39:20|595.24|593.24|595.06|593.06|595.24|593.24|595.06|593.06|13
1607337570000|2020-12-07 10:39:30|595.05|593.05|595.1|593.1|595.1|593.1|595.02|593.02|21
1607337580000|2020-12-07 10:39:40|595.08|593.08|595.01|593.01|595.11|593.11|595.01|593.01|21
1607337590000|2020-12-07 10:39:50|595|593|595.03|593.03|595.04|593.04|594.98|592.98|23
1607337600000|2020-12-07 10:40:00|595.01|593.01|595.06|593.06|595.08|593.08|595.01|593.01|15
1607337610000|2020-12-07 10:40:10|595.07|593.07|595.1|593.1|595.11|593.11|595.06|593.06|14
1607337620000|2020-12-07 10:40:20|595.11|593.11|595.38|593.38|595.4|593.4|595.1|593.1|21
1607337630000|2020-12-07 10:40:30|595.37|593.37|595.4|593.4|595.41|593.41|595.35|593.35|17
1607337640000|2020-12-07 10:40:40|595.39|593.39|595.32|593.32|595.4|593.4|595.32|593.32|13
1607337650000|2020-12-07 10:40:50|595.33|593.33|595.39|593.39|595.39|593.39|595.32|593.32|10
1607337660000|2020-12-07 10:41:00|595.36|593.36|595.55|593.55|595.55|593.55|595.36|593.36|19
1607337670000|2020-12-07 10:41:10|595.51|593.51|595.47|593.47|595.51|593.51|595.45|593.45|17
1607337680000|2020-12-07 10:41:20|595.45|593.45|595.46|593.46|595.5|593.5|595.45|593.45|16
1607337690000|2020-12-07 10:41:30|595.45|593.45|595.25|593.25|595.45|593.45|595.25|593.25|12
1607337700000|2020-12-07 10:41:40|595.26|593.26|595.39|593.39|595.4|593.4|595.26|593.26|17
1607337710000|2020-12-07 10:41:50|595.4|593.4|595.39|593.39|595.41|593.41|595.36|593.36|11
1607337720000|2020-12-07 10:42:00|595.4|593.4|595.33|593.33|595.41|593.41|595.33|593.33|15
1607337730000|2020-12-07 10:42:10|595.31|593.31|595.19|593.19|595.32|593.32|595.19|593.19|20
1607337740000|2020-12-07 10:42:20|595.15|593.15|595.13|593.13|595.17|593.17|595.13|593.13|6
1607337760000|2020-12-07 10:42:40|595.14|593.14|595.13|593.13|595.16|593.16|595.11|593.11|10
1607337770000|2020-12-07 10:42:50|595.14|593.14|595.12|593.12|595.14|593.14|595.08|593.08|23
1607337780000|2020-12-07 10:43:00|595.11|593.11|595.13|593.13|595.14|593.14|595.11|593.11|14
1607337790000|2020-12-07 10:43:10|595.12|593.12|595.12|593.12|595.12|593.12|595.11|593.11|3
1607337800000|2020-12-07 10:43:20|595.11|593.11|595.09|593.09|595.11|593.11|595.09|593.09|2
1607337810000|2020-12-07 10:43:30|595.1|593.1|595.09|593.09|595.1|593.1|595.07|593.07|12
1607337820000|2020-12-07 10:43:40|595.1|593.1|595.04|593.04|595.1|593.1|595.04|593.04|12
1607337830000|2020-12-07 10:43:50|595.03|593.03|594.89|592.89|595.03|593.03|594.89|592.89|23
1607337840000|2020-12-07 10:44:00|594.9|592.9|594.82|592.82|594.9|592.9|594.81|592.81|12
1607337850000|2020-12-07 10:44:10|594.83|592.83|594.83|592.83|594.83|592.83|594.83|592.83|1
1607337860000|2020-12-07 10:44:20|594.84|592.84|594.86|592.86|594.86|592.86|594.83|592.83|10
1607337870000|2020-12-07 10:44:30|594.85|592.85|594.84|592.84|594.85|592.85|594.84|592.84|2
1607337880000|2020-12-07 10:44:40|594.82|592.82|594.84|592.84|594.84|592.84|594.82|592.82|4
1607337890000|2020-12-07 10:44:50|594.82|592.82|594.82|592.82|594.83|592.83|594.81|592.81|11
1607337900000|2020-12-07 10:45:00|594.83|592.83|594.86|592.86|594.86|592.86|594.82|592.82|21
1607337910000|2020-12-07 10:45:10|594.82|592.82|594.84|592.84|594.86|592.86|594.82|592.82|11
1607337920000|2020-12-07 10:45:20|594.85|592.85|594.84|592.84|594.85|592.85|594.83|592.83|6
1607337930000|2020-12-07 10:45:30|594.83|592.83|594.82|592.82|594.85|592.85|594.8|592.8|18
1607337940000|2020-12-07 10:45:40|594.83|592.83|594.82|592.82|594.84|592.84|594.82|592.82|11
1607337950000|2020-12-07 10:45:50|594.83|592.83|594.82|592.82|594.84|592.84|594.81|592.81|10
1607337960000|2020-12-07 10:46:00|594.83|592.83|594.83|592.83|594.84|592.84|594.83|592.83|5
1607337970000|2020-12-07 10:46:10|594.84|592.84|594.83|592.83|594.84|592.84|594.83|592.83|10
1607337980000|2020-12-07 10:46:20|594.82|592.82|594.8|592.8|594.82|592.82|594.8|592.8|3
1607337990000|2020-12-07 10:46:30|594.81|592.81|594.84|592.84|594.87|592.87|594.8|592.8|11
1607338000000|2020-12-07 10:46:40|594.83|592.83|594.85|592.85|594.85|592.85|594.82|592.82|18
1607338010000|2020-12-07 10:46:50|594.84|592.84|594.86|592.86|594.87|592.87|594.83|592.83|15
1607338020000|2020-12-07 10:47:00|594.87|592.87|594.67|592.67|594.87|592.87|594.66|592.66|19
1607338030000|2020-12-07 10:47:10|594.68|592.68|594.5|592.5|594.68|592.68|594.5|592.5|24
1607338040000|2020-12-07 10:47:20|594.56|592.56|594.31|592.31|594.66|592.66|594.31|592.31|23
1607338050000|2020-12-07 10:47:30|594.32|592.32|594.2|592.2|594.33|592.33|594.2|592.2|14
1607338060000|2020-12-07 10:47:40|594.24|592.24|594.21|592.21|594.25|592.25|594.2|592.2|13
1607338070000|2020-12-07 10:47:50|594.2|592.2|594.2|592.2|594.21|592.21|594.19|592.19|6
1607338080000|2020-12-07 10:48:00|594.21|592.21|594.31|592.31|594.32|592.32|594.2|592.2|23
1607338090000|2020-12-07 10:48:10|594.28|592.28|594.28|592.28|594.31|592.31|594.19|592.19|17
1607338100000|2020-12-07 10:48:20|594.35|592.35|594.48|592.48|594.49|592.49|594.35|592.35|15
1607338110000|2020-12-07 10:48:30|594.47|592.47|594.46|592.46|594.49|592.49|594.39|592.39|27
1607338120000|2020-12-07 10:48:40|594.45|592.45|594.46|592.46|594.47|592.47|594.44|592.44|19
1607338130000|2020-12-07 10:48:50|594.45|592.45|594.39|592.39|594.46|592.46|594.36|592.36|21
1607338140000|2020-12-07 10:49:00|594.34|592.34|594.27|592.27|594.39|592.39|594.23|592.23|19
1607338150000|2020-12-07 10:49:10|594.26|592.26|594.29|592.29|594.33|592.33|594.26|592.26|19
1607338160000|2020-12-07 10:49:20|594.28|592.28|594.29|592.29|594.3|592.3|594.25|592.25|25
1607338170000|2020-12-07 10:49:30|594.3|592.3|594.29|592.29|594.32|592.32|594.27|592.27|13
1607338180000|2020-12-07 10:49:40|594.28|592.28|594.18|592.18|594.28|592.28|594.15|592.15|21
1607338190000|2020-12-07 10:49:50|594.17|592.17|594.16|592.16|594.19|592.19|594.14|592.14|10
1607338200000|2020-12-07 10:50:00|594.15|592.15|594.39|592.39|594.41|592.41|594.14|592.14|26
1607338210000|2020-12-07 10:50:10|594.4|592.4|594.38|592.38|594.47|592.47|594.38|592.38|25
1607338220000|2020-12-07 10:50:20|594.39|592.39|594.29|592.29|594.39|592.39|594.29|592.29|26
1607338230000|2020-12-07 10:50:30|594.28|592.28|594.38|592.38|594.38|592.38|594.27|592.27|19
1607338240000|2020-12-07 10:50:40|594.37|592.37|594.34|592.34|594.38|592.38|594.33|592.33|16
1607338250000|2020-12-07 10:50:50|594.37|592.37|594.37|592.37|594.38|592.38|594.34|592.34|8
1607338260000|2020-12-07 10:51:00|594.36|592.36|594.27|592.27|594.37|592.37|594.26|592.26|15
1607338270000|2020-12-07 10:51:10|594.25|592.25|594.25|592.25|594.29|592.29|594.23|592.23|23
1607338280000|2020-12-07 10:51:20|594.26|592.26|594.2|592.2|594.27|592.27|594.18|592.18|22
1607338290000|2020-12-07 10:51:30|594.19|592.19|594.28|592.28|594.36|592.36|594.18|592.18|22
1607338300000|2020-12-07 10:51:40|594.24|592.24|594.24|592.24|594.31|592.31|594.22|592.22|27
1607338310000|2020-12-07 10:51:50|594.23|592.23|594.23|592.23|594.26|592.26|594.22|592.22|19
1607338320000|2020-12-07 10:52:00|594.22|592.22|594.3|592.3|594.31|592.31|594.22|592.22|22
1607338330000|2020-12-07 10:52:10|594.24|592.24|594.2|592.2|594.24|592.24|594.16|592.16|14
1607338340000|2020-12-07 10:52:20|594.21|592.21|594.21|592.21|594.21|592.21|594.17|592.17|9
1607338350000|2020-12-07 10:52:30|594.2|592.2|594.18|592.18|594.22|592.22|594.17|592.17|10
1607338360000|2020-12-07 10:52:40|594.16|592.16|594|592|594.16|592.16|594|592|11
1607338370000|2020-12-07 10:52:50|593.99|591.99|594.08|592.08|594.08|592.08|593.99|591.99|11
1607338380000|2020-12-07 10:53:00|594.1|592.1|594.13|592.13|594.14|592.14|594.06|592.06|19
1607338390000|2020-12-07 10:53:10|594.11|592.11|594.1|592.1|594.12|592.12|594.08|592.08|17
1607338400000|2020-12-07 10:53:20|594.09|592.09|594.06|592.06|594.09|592.09|594.06|592.06|11
1607338410000|2020-12-07 10:53:30|594.07|592.07|594.06|592.06|594.07|592.07|594.04|592.04|15
1607338420000|2020-12-07 10:53:40|594.07|592.07|594.07|592.07|594.1|592.1|594.05|592.05|13
1607338430000|2020-12-07 10:53:50|594.05|592.05|594.07|592.07|594.07|592.07|594.03|592.03|16
1607338440000|2020-12-07 10:54:00|594.05|592.05|594.1|592.1|594.12|592.12|594.03|592.03|18
1607338450000|2020-12-07 10:54:10|594.11|592.11|594.04|592.04|594.11|592.11|594.04|592.04|24
1607338460000|2020-12-07 10:54:20|594.05|592.05|594.03|592.03|594.06|592.06|594.03|592.03|19
1607338470000|2020-12-07 10:54:30|594.04|592.04|594.07|592.07|594.1|592.1|594.03|592.03|10
1607338480000|2020-12-07 10:54:40|594.08|592.08|594.15|592.15|594.15|592.15|594.08|592.08|8
1607338490000|2020-12-07 10:54:50|594.16|592.16|594.15|592.15|594.17|592.17|594.15|592.15|10
1607338500000|2020-12-07 10:55:00|594.14|592.14|594.14|592.14|594.14|592.14|594.14|592.14|1
1607338510000|2020-12-07 10:55:10|594.12|592.12|593.99|591.99|594.12|592.12|593.97|591.97|9
1607338520000|2020-12-07 10:55:20|593.98|591.98|593.94|591.94|593.98|591.98|593.87|591.87|13
1607338530000|2020-12-07 10:55:30|593.9|591.9|593.79|591.79|593.92|591.92|593.77|591.77|17
1607338540000|2020-12-07 10:55:40|593.76|591.76|593.67|591.67|593.76|591.76|593.67|591.67|3
1607338550000|2020-12-07 10:55:50|593.63|591.63|593.5|591.5|593.65|591.65|593.49|591.49|10
1607338560000|2020-12-07 10:56:00|593.51|591.51|593.51|591.51|593.53|591.53|593.48|591.48|13
1607338570000|2020-12-07 10:56:10|593.52|591.52|593.79|591.79|593.8|591.8|593.52|591.52|24
1607338580000|2020-12-07 10:56:20|593.8|591.8|593.81|591.81|593.82|591.82|593.68|591.68|27
1607338590000|2020-12-07 10:56:30|593.83|591.83|593.89|591.89|593.89|591.89|593.77|591.77|24
1607338600000|2020-12-07 10:56:40|593.88|591.88|594.41|592.41|594.42|592.42|593.88|591.88|27
1607338610000|2020-12-07 10:56:50|594.4|592.4|594.66|592.66|594.66|592.66|594.4|592.4|25
1607338620000|2020-12-07 10:57:00|594.71|592.71|594.6|592.6|594.73|592.73|594.57|592.57|27
1607338630000|2020-12-07 10:57:10|594.61|592.61|594.59|592.59|594.61|592.61|594.53|592.53|23
1607338640000|2020-12-07 10:57:20|594.61|592.61|594.61|592.61|594.65|592.65|594.59|592.59|17
1607338650000|2020-12-07 10:57:30|594.62|592.62|594.29|592.29|594.62|592.62|594.23|592.23|28
1607338660000|2020-12-07 10:57:40|594.28|592.28|594.36|592.36|594.4|592.4|594.27|592.27|18
1607338670000|2020-12-07 10:57:50|594.37|592.37|594.37|592.37|594.37|592.37|594.22|592.22|18
1607338680000|2020-12-07 10:58:00|594.36|592.36|594.29|592.29|594.36|592.36|594.27|592.27|19
1607338690000|2020-12-07 10:58:10|594.28|592.28|594.51|592.51|594.57|592.57|594.28|592.28|26
1607338700000|2020-12-07 10:58:20|594.53|592.53|594.5|592.5|594.53|592.53|594.46|592.46|20
1607338710000|2020-12-07 10:58:30|594.49|592.49|594.54|592.54|594.6|592.6|594.49|592.49|26
1607338720000|2020-12-07 10:58:40|594.55|592.55|594.63|592.63|594.63|592.63|594.55|592.55|15
1607338730000|2020-12-07 10:58:50|594.61|592.61|594.54|592.54|594.64|592.64|594.51|592.51|25
1607338740000|2020-12-07 10:59:00|594.56|592.56|594.54|592.54|594.61|592.61|594.54|592.54|17
1607338750000|2020-12-07 10:59:10|594.53|592.53|594.46|592.46|594.53|592.53|594.43|592.43|24
1607338760000|2020-12-07 10:59:20|594.48|592.48|594.52|592.52|594.52|592.52|594.47|592.47|14
1607338770000|2020-12-07 10:59:30|594.5|592.5|594.55|592.55|594.55|592.55|594.5|592.5|10
1607338780000|2020-12-07 10:59:40|594.56|592.56|594.61|592.61|594.61|592.61|594.55|592.55|15
1607338790000|2020-12-07 10:59:50|594.6|592.6|594.45|592.45|594.6|592.6|594.45|592.45|14
1607338800000|2020-12-07 11:00:00|594.44|592.44|594.34|592.34|594.46|592.46|594.31|592.31|20
1607338810000|2020-12-07 11:00:10|594.33|592.33|594.21|592.21|594.38|592.38|594.17|592.17|21
1607338820000|2020-12-07 11:00:20|594.19|592.19|594.13|592.13|594.19|592.19|594.09|592.09|17
1607338830000|2020-12-07 11:00:30|594.14|592.14|594.49|592.49|594.5|592.5|594.13|592.13|27
1607338840000|2020-12-07 11:00:40|594.5|592.5|594.59|592.59|594.59|592.59|594.44|592.44|21
1607338850000|2020-12-07 11:00:50|594.57|592.57|594.8|592.8|594.81|592.81|594.57|592.57|20
1607338860000|2020-12-07 11:01:00|594.81|592.81|594.8|592.8|594.85|592.85|594.79|592.79|18
1607338870000|2020-12-07 11:01:10|594.82|592.82|594.75|592.75|594.85|592.85|594.72|592.72|27
1607338880000|2020-12-07 11:01:20|594.76|592.76|594.9|592.9|594.91|592.91|594.74|592.74|27
1607338890000|2020-12-07 11:01:30|594.98|592.98|595.14|593.14|595.16|593.16|594.98|592.98|22
1607338900000|2020-12-07 11:01:40|595.16|593.16|595.2|593.2|595.23|593.23|595.14|593.14|21
1607338910000|2020-12-07 11:01:50|595.21|593.21|595.18|593.18|595.26|593.26|595.14|593.14|28
1607338920000|2020-12-07 11:02:00|595.16|593.16|595.21|593.21|595.26|593.26|595.14|593.14|18
1607338930000|2020-12-07 11:02:10|595.17|593.17|595.07|593.07|595.18|593.18|595.05|593.05|18
1607338940000|2020-12-07 11:02:20|595.1|593.1|595.06|593.06|595.11|593.11|595.06|593.06|11
1607338950000|2020-12-07 11:02:30|595.05|593.05|595.14|593.14|595.14|593.14|595.05|593.05|17
1607338960000|2020-12-07 11:02:40|595.16|593.16|595.34|593.34|595.34|593.34|595.16|593.16|23
1607338970000|2020-12-07 11:02:50|595.33|593.33|595.34|593.34|595.4|593.4|595.28|593.28|15
1607338980000|2020-12-07 11:03:00|595.31|593.31|595.35|593.35|595.38|593.38|595.31|593.31|19
1607338990000|2020-12-07 11:03:10|595.36|593.36|595.37|593.37|595.41|593.41|595.34|593.34|19
1607339000000|2020-12-07 11:03:20|595.38|593.38|595.46|593.46|595.46|593.46|595.36|593.36|15
1607339010000|2020-12-07 11:03:30|595.45|593.45|595.43|593.43|595.45|593.45|595.4|593.4|15
1607339020000|2020-12-07 11:03:40|595.46|593.46|595.43|593.43|595.47|593.47|595.43|593.43|9
1607339030000|2020-12-07 11:03:50|595.44|593.44|595.57|593.57|595.59|593.59|595.43|593.43|13
1607339040000|2020-12-07 11:04:00|595.56|593.56|595.59|593.59|595.62|593.62|595.54|593.54|14
1607339050000|2020-12-07 11:04:10|595.6|593.6|595.72|593.72|595.73|593.73|595.59|593.59|22
1607339060000|2020-12-07 11:04:20|595.7|593.7|595.76|593.76|595.76|593.76|595.69|593.69|13
1607339070000|2020-12-07 11:04:30|595.77|593.77|595.82|593.82|595.82|593.82|595.76|593.76|18
1607339080000|2020-12-07 11:04:40|595.8|593.8|595.78|593.78|595.8|593.8|595.74|593.74|12
1607339090000|2020-12-07 11:04:50|595.74|593.74|595.74|593.74|595.75|593.75|595.69|593.69|20
1607339100000|2020-12-07 11:05:00|595.75|593.75|595.73|593.73|595.77|593.77|595.71|593.71|21
1607339110000|2020-12-07 11:05:10|595.74|593.74|595.76|593.76|595.8|593.8|595.74|593.74|16
1607339120000|2020-12-07 11:05:20|595.75|593.75|595.77|593.77|595.8|593.8|595.74|593.74|17
1607339130000|2020-12-07 11:05:30|595.79|593.79|595.78|593.78|595.79|593.79|595.77|593.77|10
1607339140000|2020-12-07 11:05:40|595.77|593.77|595.75|593.75|595.78|593.78|595.74|593.74|14
1607339150000|2020-12-07 11:05:50|595.77|593.77|595.64|593.64|595.78|593.78|595.6|593.6|19
1607339160000|2020-12-07 11:06:00|595.61|593.61|595.59|593.59|595.62|593.62|595.59|593.59|9
1607339170000|2020-12-07 11:06:10|595.6|593.6|595.65|593.65|595.67|593.67|595.6|593.6|10
1607339180000|2020-12-07 11:06:20|595.66|593.66|595.67|593.67|595.67|593.67|595.65|593.65|10
1607339190000|2020-12-07 11:06:30|595.66|593.66|595.69|593.69|595.69|593.69|595.66|593.66|11
1607339200000|2020-12-07 11:06:40|595.68|593.68|595.7|593.7|595.73|593.73|595.68|593.68|20
1607339210000|2020-12-07 11:06:50|595.72|593.72|595.71|593.71|595.74|593.74|595.71|593.71|14
1607339220000|2020-12-07 11:07:00|595.69|593.69|595.69|593.69|595.69|593.69|595.69|593.69|1
1607339230000|2020-12-07 11:07:10|595.63|593.63|595.59|593.59|595.63|593.63|595.56|593.56|15
1607339240000|2020-12-07 11:07:20|595.6|593.6|595.74|593.74|595.74|593.74|595.6|593.6|13
1607339250000|2020-12-07 11:07:30|595.73|593.73|595.77|593.77|595.77|593.77|595.71|593.71|16
1607339260000|2020-12-07 11:07:40|595.75|593.75|595.85|593.85|595.85|593.85|595.75|593.75|22
1607339270000|2020-12-07 11:07:50|595.86|593.86|595.89|593.89|595.9|593.9|595.85|593.85|12
1607339280000|2020-12-07 11:08:00|595.9|593.9|595.87|593.87|595.9|593.9|595.84|593.84|21
1607339290000|2020-12-07 11:08:10|595.86|593.86|595.86|593.86|595.87|593.87|595.85|593.85|7
1607339300000|2020-12-07 11:08:20|595.85|593.85|595.87|593.87|595.87|593.87|595.83|593.83|15
1607339310000|2020-12-07 11:08:30|595.86|593.86|595.88|593.88|595.88|593.88|595.86|593.86|19
1607339320000|2020-12-07 11:08:40|595.89|593.89|595.86|593.86|595.89|593.89|595.86|593.86|8
1607339330000|2020-12-07 11:08:50|595.85|593.85|595.85|593.85|595.85|593.85|595.85|593.85|1
1607339340000|2020-12-07 11:09:00|595.84|593.84|595.85|593.85|595.85|593.85|595.83|593.83|7
1607339350000|2020-12-07 11:09:10|595.86|593.86|595.86|593.86|595.87|593.87|595.84|593.84|9
1607339360000|2020-12-07 11:09:20|595.87|593.87|595.85|593.85|595.88|593.88|595.84|593.84|8
1607339370000|2020-12-07 11:09:30|595.84|593.84|595.79|593.79|595.84|593.84|595.78|593.78|10
1607339380000|2020-12-07 11:09:40|595.8|593.8|595.78|593.78|595.8|593.8|595.78|593.78|7
1607339390000|2020-12-07 11:09:50|595.77|593.77|595.76|593.76|595.78|593.78|595.76|593.76|12
1607339400000|2020-12-07 11:10:00|595.77|593.77|595.72|593.72|595.77|593.77|595.68|593.68|12
1607339410000|2020-12-07 11:10:10|595.71|593.71|595.71|593.71|595.71|593.71|595.71|593.71|1
1607339420000|2020-12-07 11:10:20|595.72|593.72|595.71|593.71|595.72|593.72|595.71|593.71|6
1607339430000|2020-12-07 11:10:30|595.72|593.72|595.72|593.72|595.72|593.72|595.72|593.72|1
1607339440000|2020-12-07 11:10:40|595.71|593.71|595.72|593.72|595.72|593.72|595.71|593.71|4
1607339450000|2020-12-07 11:10:50|595.71|593.71|595.57|593.57|595.72|593.72|595.56|593.56|14
1607339460000|2020-12-07 11:11:00|595.58|593.58|595.54|593.54|595.6|593.6|595.54|593.54|15
1607339470000|2020-12-07 11:11:10|595.56|593.56|595.58|593.58|595.58|593.58|595.54|593.54|17
1607339480000|2020-12-07 11:11:20|595.59|593.59|595.61|593.61|595.63|593.63|595.59|593.59|12
1607339490000|2020-12-07 11:11:30|595.62|593.62|595.63|593.63|595.63|593.63|595.62|593.62|10
1607339500000|2020-12-07 11:11:40|595.64|593.64|595.66|593.66|595.66|593.66|595.64|593.64|2
1607339510000|2020-12-07 11:11:50|595.67|593.67|595.67|593.67|595.68|593.68|595.66|593.66|12
1607339520000|2020-12-07 11:12:00|595.66|593.66|595.65|593.65|595.67|593.67|595.65|593.65|4
1607339530000|2020-12-07 11:12:10|595.63|593.63|595.53|593.53|595.63|593.63|595.45|593.45|23
1607339540000|2020-12-07 11:12:20|595.55|593.55|595.44|593.44|595.55|593.55|595.43|593.43|23
1607339550000|2020-12-07 11:12:30|595.43|593.43|595.51|593.51|595.51|593.51|595.43|593.43|8
1607339560000|2020-12-07 11:12:40|595.52|593.52|595.41|593.41|595.54|593.54|595.4|593.4|12
1607339570000|2020-12-07 11:12:50|595.42|593.42|595.47|593.47|595.47|593.47|595.41|593.41|10
1607339580000|2020-12-07 11:13:00|595.46|593.46|595.48|593.48|595.49|593.49|595.45|593.45|16
1607339590000|2020-12-07 11:13:10|595.47|593.47|595.48|593.48|595.48|593.48|595.47|593.47|8
1607339600000|2020-12-07 11:13:20|595.54|593.54|595.5|593.5|595.54|593.54|595.5|593.5|6
1607339610000|2020-12-07 11:13:30|595.51|593.51|595.49|593.49|595.51|593.51|595.48|593.48|17
1607339620000|2020-12-07 11:13:40|595.48|593.48|595.39|593.39|595.48|593.48|595.38|593.38|15
1607339630000|2020-12-07 11:13:50|595.38|593.38|595.4|593.4|595.47|593.47|595.32|593.32|21
1607339640000|2020-12-07 11:14:00|595.39|593.39|595.47|593.47|595.47|593.47|595.37|593.37|16
1607339650000|2020-12-07 11:14:10|595.46|593.46|595.44|593.44|595.48|593.48|595.44|593.44|15
1607339660000|2020-12-07 11:14:20|595.41|593.41|595.39|593.39|595.42|593.42|595.37|593.37|19
1607339670000|2020-12-07 11:14:30|595.38|593.38|595.42|593.42|595.43|593.43|595.38|593.38|16
1607339680000|2020-12-07 11:14:40|595.43|593.43|595.47|593.47|595.52|593.52|595.41|593.41|19
1607339690000|2020-12-07 11:14:50|595.46|593.46|595.45|593.45|595.5|593.5|595.45|593.45|13
1607339700000|2020-12-07 11:15:00|595.43|593.43|595.33|593.33|595.49|593.49|595.31|593.31|22
1607339710000|2020-12-07 11:15:10|595.32|593.32|595.3|593.3|595.32|593.32|595.28|593.28|11
1607339720000|2020-12-07 11:15:20|595.28|593.28|595.3|593.3|595.33|593.33|595.28|593.28|21
1607339730000|2020-12-07 11:15:30|595.31|593.31|595.47|593.47|595.47|593.47|595.31|593.31|21
1607339740000|2020-12-07 11:15:40|595.48|593.48|595.48|593.48|595.5|593.5|595.46|593.46|17
1607339750000|2020-12-07 11:15:50|595.47|593.47|595.47|593.47|595.47|593.47|595.45|593.45|9
1607339760000|2020-12-07 11:16:00|595.46|593.46|595.37|593.37|595.46|593.46|595.37|593.37|15
1607339770000|2020-12-07 11:16:10|595.39|593.39|595.41|593.41|595.41|593.41|595.38|593.38|13
1607339780000|2020-12-07 11:16:20|595.4|593.4|595.41|593.41|595.41|593.41|595.39|593.39|13
1607339790000|2020-12-07 11:16:30|595.42|593.42|595.35|593.35|595.42|593.42|595.35|593.35|13
1607339800000|2020-12-07 11:16:40|595.34|593.34|595.35|593.35|595.35|593.35|595.34|593.34|4
1607339810000|2020-12-07 11:16:50|595.36|593.36|595.3|593.3|595.36|593.36|595.28|593.28|13
1607339820000|2020-12-07 11:17:00|595.31|593.31|595.26|593.26|595.31|593.31|595.26|593.26|7
1607339830000|2020-12-07 11:17:10|595.27|593.27|595.09|593.09|595.27|593.27|595.07|593.07|20
1607339840000|2020-12-07 11:17:20|595.1|593.1|595.09|593.09|595.11|593.11|595.08|593.08|10
1607339850000|2020-12-07 11:17:30|595.06|593.06|595.07|593.07|595.09|593.09|595.06|593.06|9
1607339860000|2020-12-07 11:17:40|595.06|593.06|594.97|592.97|595.07|593.07|594.97|592.97|7
1607339870000|2020-12-07 11:17:50|594.98|592.98|595.02|593.02|595.02|593.02|594.97|592.97|9
1607339880000|2020-12-07 11:18:00|594.98|592.98|595.02|593.02|595.03|593.03|594.94|592.94|11
1607339890000|2020-12-07 11:18:10|595|593|595.09|593.09|595.09|593.09|595|593|6
1607339900000|2020-12-07 11:18:20|595.08|593.08|595.07|593.07|595.09|593.09|595.07|593.07|4
1607339910000|2020-12-07 11:18:30|595.05|593.05|594.88|592.88|595.06|593.06|594.87|592.87|22
1607339920000|2020-12-07 11:18:40|594.89|592.89|595.02|593.02|595.02|593.02|594.87|592.87|9
1607339930000|2020-12-07 11:18:50|595.01|593.01|595.13|593.13|595.13|593.13|595.01|593.01|11
1607339940000|2020-12-07 11:19:00|595.12|593.12|595.2|593.2|595.2|593.2|595.12|593.12|8
1607339950000|2020-12-07 11:19:10|595.19|593.19|595.19|593.19|595.2|593.2|595.18|593.18|4
1607339960000|2020-12-07 11:19:20|595.2|593.2|595.19|593.19|595.21|593.21|595.19|593.19|6
1607339970000|2020-12-07 11:19:30|595.2|593.2|595.08|593.08|595.2|593.2|595.08|593.08|21
1607339980000|2020-12-07 11:19:40|595.09|593.09|595.03|593.03|595.09|593.09|595.03|593.03|15
1607339990000|2020-12-07 11:19:50|595.04|593.04|595.07|593.07|595.07|593.07|595.02|593.02|11
1607340000000|2020-12-07 11:20:00|595.06|593.06|595.02|593.02|595.06|593.06|595|593|6
1607340010000|2020-12-07 11:20:10|595.03|593.03|595.04|593.04|595.06|593.06|595.02|593.02|7
1607340020000|2020-12-07 11:20:20|595.05|593.05|595.13|593.13|595.14|593.14|595.04|593.04|16
1607340030000|2020-12-07 11:20:30|595.14|593.14|595.12|593.12|595.15|593.15|595.11|593.11|14
1607340040000|2020-12-07 11:20:40|595.14|593.14|595.13|593.13|595.15|593.15|595.12|593.12|16
1607340050000|2020-12-07 11:20:50|595.12|593.12|595.25|593.25|595.25|593.25|595.11|593.11|10
1607340060000|2020-12-07 11:21:00|595.28|593.28|595.14|593.14|595.32|593.32|595.13|593.13|20
1607340070000|2020-12-07 11:21:10|595.13|593.13|595.09|593.09|595.14|593.14|595.09|593.09|14
1607340080000|2020-12-07 11:21:20|595.12|593.12|595.01|593.01|595.12|593.12|595.01|593.01|18
1607340090000|2020-12-07 11:21:30|595|593|594.91|592.91|595|593|594.9|592.9|15
1607340100000|2020-12-07 11:21:40|594.9|592.9|594.89|592.89|594.91|592.91|594.73|592.73|23
1607340110000|2020-12-07 11:21:50|594.88|592.88|594.89|592.89|594.92|592.92|594.86|592.86|11
1607340120000|2020-12-07 11:22:00|594.88|592.88|594.86|592.86|594.88|592.88|594.8|592.8|21
1607340130000|2020-12-07 11:22:10|594.85|592.85|594.8|592.8|594.86|592.86|594.76|592.76|19
1607340140000|2020-12-07 11:22:20|594.81|592.81|594.85|592.85|594.86|592.86|594.8|592.8|15
1607340150000|2020-12-07 11:22:30|594.84|592.84|594.83|592.83|594.85|592.85|594.8|592.8|15
1607340160000|2020-12-07 11:22:40|594.84|592.84|594.86|592.86|594.86|592.86|594.83|592.83|11
1607340170000|2020-12-07 11:22:50|594.85|592.85|594.86|592.86|594.86|592.86|594.85|592.85|2
1607340180000|2020-12-07 11:23:00|594.84|592.84|594.81|592.81|594.85|592.85|594.81|592.81|15
1607340190000|2020-12-07 11:23:10|594.82|592.82|594.82|592.82|594.82|592.82|594.81|592.81|9
1607340200000|2020-12-07 11:23:20|594.81|592.81|594.82|592.82|594.84|592.84|594.8|592.8|11
1607340210000|2020-12-07 11:23:30|594.81|592.81|594.87|592.87|594.88|592.88|594.81|592.81|11
1607340220000|2020-12-07 11:23:40|594.86|592.86|594.85|592.85|594.87|592.87|594.85|592.85|3
1607340230000|2020-12-07 11:23:50|594.86|592.86|594.73|592.73|594.86|592.86|594.72|592.72|16
1607340240000|2020-12-07 11:24:00|594.72|592.72|594.71|592.71|594.74|592.74|594.69|592.69|13
1607340250000|2020-12-07 11:24:10|594.72|592.72|594.74|592.74|594.74|592.74|594.7|592.7|11
1607340260000|2020-12-07 11:24:20|594.75|592.75|594.78|592.78|594.78|592.78|594.75|592.75|6
1607340270000|2020-12-07 11:24:30|594.79|592.79|594.76|592.76|594.79|592.79|594.76|592.76|10
1607340280000|2020-12-07 11:24:40|594.75|592.75|594.7|592.7|594.78|592.78|594.66|592.66|12
1607340290000|2020-12-07 11:24:50|594.73|592.73|594.66|592.66|594.73|592.73|594.63|592.63|25
1607340300000|2020-12-07 11:25:00|594.65|592.65|594.58|592.58|594.65|592.65|594.57|592.57|8
1607340310000|2020-12-07 11:25:10|594.57|592.57|594.45|592.45|594.57|592.57|594.45|592.45|9
1607340320000|2020-12-07 11:25:20|594.46|592.46|594.43|592.43|594.47|592.47|594.43|592.43|7
1607340330000|2020-12-07 11:25:30|594.44|592.44|594.3|592.3|594.44|592.44|594.29|592.29|12
1607340340000|2020-12-07 11:25:40|594.29|592.29|594.31|592.31|594.31|592.31|594.27|592.27|14
1607340350000|2020-12-07 11:25:50|594.32|592.32|594.38|592.38|594.38|592.38|594.29|592.29|17
1607340360000|2020-12-07 11:26:00|594.39|592.39|594.44|592.44|594.46|592.46|594.39|592.39|11
1607340370000|2020-12-07 11:26:10|594.45|592.45|594.4|592.4|594.46|592.46|594.4|592.4|18
1607340380000|2020-12-07 11:26:20|594.41|592.41|594.39|592.39|594.41|592.41|594.37|592.37|13
1607340390000|2020-12-07 11:26:30|594.4|592.4|594.31|592.31|594.4|592.4|594.3|592.3|19
1607340400000|2020-12-07 11:26:40|594.32|592.32|594.35|592.35|594.36|592.36|594.31|592.31|18
1607340410000|2020-12-07 11:26:50|594.34|592.34|594.35|592.35|594.36|592.36|594.33|592.33|17
1607340420000|2020-12-07 11:27:00|594.34|592.34|594.3|592.3|594.34|592.34|594.28|592.28|16
1607340430000|2020-12-07 11:27:10|594.29|592.29|594.25|592.25|594.29|592.29|594.22|592.22|9
1607340440000|2020-12-07 11:27:20|594.24|592.24|594.27|592.27|594.27|592.27|594.24|592.24|15
1607340450000|2020-12-07 11:27:30|594.26|592.26|594.3|592.3|594.31|592.31|594.26|592.26|13
1607340460000|2020-12-07 11:27:40|594.29|592.29|594.28|592.28|594.3|592.3|594.27|592.27|14
1607340470000|2020-12-07 11:27:50|594.3|592.3|594.3|592.3|594.3|592.3|594.26|592.26|14
1607340480000|2020-12-07 11:28:00|594.29|592.29|594.24|592.24|594.29|592.29|594.24|592.24|11
1607340490000|2020-12-07 11:28:10|594.23|592.23|594.21|592.21|594.24|592.24|594.21|592.21|11
1607340500000|2020-12-07 11:28:20|594.22|592.22|594.23|592.23|594.23|592.23|594.21|592.21|3
1607340510000|2020-12-07 11:28:30|594.24|592.24|594.09|592.09|594.24|592.24|594.05|592.05|28
1607340520000|2020-12-07 11:28:40|594.07|592.07|594.07|592.07|594.08|592.08|594.05|592.05|18
1607340530000|2020-12-07 11:28:50|594.06|592.06|593.87|591.87|594.09|592.09|593.84|591.84|23
1607340540000|2020-12-07 11:29:00|593.78|591.78|593.8|591.8|593.81|591.81|593.66|591.66|17
1607340550000|2020-12-07 11:29:10|593.81|591.81|593.84|591.84|593.84|591.84|593.74|591.74|16
1607340560000|2020-12-07 11:29:20|593.83|591.83|594.03|592.03|594.03|592.03|593.83|591.83|23
1607340570000|2020-12-07 11:29:30|594.04|592.04|594.11|592.11|594.14|592.14|594.04|592.04|13
1607340580000|2020-12-07 11:29:40|594.12|592.12|594.06|592.06|594.13|592.13|594.02|592.02|17
1607340590000|2020-12-07 11:29:50|594.05|592.05|593.96|591.96|594.05|592.05|593.95|591.95|17
1607340600000|2020-12-07 11:30:00|593.98|591.98|593.99|591.99|593.99|591.99|593.96|591.96|11
1607340610000|2020-12-07 11:30:10|593.98|591.98|593.91|591.91|593.99|591.99|593.9|591.9|14
1607340620000|2020-12-07 11:30:20|593.9|591.9|593.91|591.91|593.91|591.91|593.87|591.87|15
1607340630000|2020-12-07 11:30:30|593.9|591.9|593.96|591.96|593.98|591.98|593.89|591.89|19
1607340640000|2020-12-07 11:30:40|593.93|591.93|593.97|591.97|593.97|591.97|593.89|591.89|15
1607340650000|2020-12-07 11:30:50|593.96|591.96|593.8|591.8|593.96|591.96|593.8|591.8|20
1607340660000|2020-12-07 11:31:00|593.81|591.81|593.87|591.87|593.88|591.88|593.8|591.8|13
1607340670000|2020-12-07 11:31:10|593.89|591.89|593.87|591.87|593.9|591.9|593.87|591.87|11
1607340680000|2020-12-07 11:31:20|593.88|591.88|593.93|591.93|593.93|591.93|593.88|591.88|17
1607340690000|2020-12-07 11:31:30|593.92|591.92|593.96|591.96|593.96|591.96|593.88|591.88|19
1607340700000|2020-12-07 11:31:40|593.97|591.97|593.96|591.96|593.97|591.97|593.94|591.94|13
1607340710000|2020-12-07 11:31:50|593.94|591.94|593.94|591.94|593.96|591.96|593.93|591.93|20
1607340720000|2020-12-07 11:32:00|593.95|591.95|594.09|592.09|594.1|592.1|593.94|591.94|24
1607340730000|2020-12-07 11:32:10|594.08|592.08|593.98|591.98|594.09|592.09|593.98|591.98|18
1607340740000|2020-12-07 11:32:20|593.97|591.97|593.88|591.88|593.98|591.98|593.87|591.87|18
1607340750000|2020-12-07 11:32:30|593.87|591.87|593.98|591.98|593.98|591.98|593.87|591.87|21
1607340760000|2020-12-07 11:32:40|593.97|591.97|593.97|591.97|594|592|593.95|591.95|13
1607340770000|2020-12-07 11:32:50|593.98|591.98|593.97|591.97|593.98|591.98|593.94|591.94|13
1607340780000|2020-12-07 11:33:00|593.96|591.96|593.93|591.93|593.98|591.98|593.93|591.93|13
1607340790000|2020-12-07 11:33:10|593.94|591.94|593.95|591.95|593.96|591.96|593.92|591.92|14
1607340800000|2020-12-07 11:33:20|593.94|591.94|593.97|591.97|593.97|591.97|593.93|591.93|19
1607340810000|2020-12-07 11:33:30|593.95|591.95|593.95|591.95|593.96|591.96|593.94|591.94|16
1607340820000|2020-12-07 11:33:40|593.94|591.94|593.97|591.97|593.97|591.97|593.93|591.93|8
1607340830000|2020-12-07 11:33:50|593.95|591.95|593.91|591.91|593.95|591.95|593.91|591.91|9
1607340840000|2020-12-07 11:34:00|593.9|591.9|593.85|591.85|593.91|591.91|593.85|591.85|11
1607340850000|2020-12-07 11:34:10|593.86|591.86|593.73|591.73|593.86|591.86|593.72|591.72|17
1607340860000|2020-12-07 11:34:20|593.74|591.74|593.73|591.73|593.76|591.76|593.71|591.71|18
1607340870000|2020-12-07 11:34:30|593.74|591.74|593.79|591.79|593.81|591.81|593.74|591.74|19
1607340880000|2020-12-07 11:34:40|593.74|591.74|593.67|591.67|593.74|591.74|593.67|591.67|21
1607340890000|2020-12-07 11:34:50|593.68|591.68|593.68|591.68|593.69|591.69|593.66|591.66|19
1607340900000|2020-12-07 11:35:00|593.67|591.67|593.67|591.67|593.69|591.69|593.66|591.66|12
1607340910000|2020-12-07 11:35:10|593.68|591.68|593.64|591.64|593.68|591.68|593.64|591.64|15
1607340920000|2020-12-07 11:35:20|593.62|591.62|593.62|591.62|593.65|591.65|593.62|591.62|15
1607340930000|2020-12-07 11:35:30|593.61|591.61|593.65|591.65|593.65|591.65|593.61|591.61|17
1607340940000|2020-12-07 11:35:40|593.64|591.64|593.69|591.69|593.79|591.79|593.64|591.64|24
1607340950000|2020-12-07 11:35:50|593.67|591.67|593.78|591.78|593.81|591.81|593.67|591.67|18
1607340960000|2020-12-07 11:36:00|593.75|591.75|593.71|591.71|593.75|591.75|593.7|591.7|21
1607340970000|2020-12-07 11:36:10|593.72|591.72|593.67|591.67|593.72|591.72|593.66|591.66|17
1607340980000|2020-12-07 11:36:20|593.68|591.68|593.73|591.73|593.73|591.73|593.68|591.68|8
1607340990000|2020-12-07 11:36:30|593.74|591.74|593.76|591.76|593.78|591.78|593.73|591.73|15
1607341000000|2020-12-07 11:36:40|593.77|591.77|593.91|591.91|593.91|591.91|593.77|591.77|9
1607341010000|2020-12-07 11:36:50|593.92|591.92|594.05|592.05|594.09|592.09|593.91|591.91|10
1607341020000|2020-12-07 11:37:00|594.04|592.04|594.03|592.03|594.16|592.16|594.03|592.03|23
1607341030000|2020-12-07 11:37:10|594.02|592.02|593.74|591.74|594.03|592.03|593.73|591.73|19
1607341040000|2020-12-07 11:37:20|593.75|591.75|593.78|591.78|593.81|591.81|593.74|591.74|20
1607341050000|2020-12-07 11:37:30|593.77|591.77|593.83|591.83|593.84|591.84|593.77|591.77|17
1607341060000|2020-12-07 11:37:40|593.84|591.84|593.88|591.88|593.88|591.88|593.83|591.83|17
1607341070000|2020-12-07 11:37:50|593.89|591.89|593.91|591.91|593.91|591.91|593.88|591.88|9
1607341080000|2020-12-07 11:38:00|593.9|591.9|593.81|591.81|593.91|591.91|593.75|591.75|16
1607341090000|2020-12-07 11:38:10|593.8|591.8|593.75|591.75|593.8|591.8|593.74|591.74|10
1607341100000|2020-12-07 11:38:20|593.74|591.74|593.75|591.75|593.79|591.79|593.74|591.74|8
1607341110000|2020-12-07 11:38:30|593.74|591.74|593.74|591.74|593.77|591.77|593.74|591.74|4
1607341120000|2020-12-07 11:38:40|593.73|591.73|593.74|591.74|593.75|591.75|593.73|591.73|8
1607341130000|2020-12-07 11:38:50|593.73|591.73|593.74|591.74|593.74|591.74|593.73|591.73|2
1607341140000|2020-12-07 11:39:00|593.75|591.75|593.99|591.99|594.03|592.03|593.75|591.75|19
1607341150000|2020-12-07 11:39:10|593.97|591.97|593.94|591.94|593.98|591.98|593.92|591.92|13
1607341160000|2020-12-07 11:39:20|593.95|591.95|593.94|591.94|593.96|591.96|593.93|591.93|12
1607341170000|2020-12-07 11:39:30|593.93|591.93|593.99|591.99|594.01|592.01|593.91|591.91|17
1607341180000|2020-12-07 11:39:40|594.04|592.04|594.05|592.05|594.08|592.08|594.01|592.01|14
1607341190000|2020-12-07 11:39:50|594.04|592.04|594.04|592.04|594.07|592.07|594.03|592.03|17
1607341200000|2020-12-07 11:40:00|594.05|592.05|594|592|594.05|592.05|593.98|591.98|16
1607341210000|2020-12-07 11:40:10|593.98|591.98|593.98|591.98|594|592|593.97|591.97|5
1607341220000|2020-12-07 11:40:20|594|592|593.9|591.9|594.04|592.04|593.85|591.85|17
1607341230000|2020-12-07 11:40:30|593.91|591.91|593.95|591.95|593.95|591.95|593.9|591.9|18
1607341240000|2020-12-07 11:40:40|593.96|591.96|593.96|591.96|593.97|591.97|593.93|591.93|23
1607341250000|2020-12-07 11:40:50|593.94|591.94|593.83|591.83|593.96|591.96|593.83|591.83|23
1607341260000|2020-12-07 11:41:00|593.85|591.85|593.85|591.85|593.86|591.86|593.8|591.8|16
1607341270000|2020-12-07 11:41:10|593.84|591.84|593.83|591.83|593.85|591.85|593.8|591.8|23
1607341280000|2020-12-07 11:41:20|593.82|591.82|593.85|591.85|593.85|591.85|593.81|591.81|18
1607341290000|2020-12-07 11:41:30|593.84|591.84|593.83|591.83|593.84|591.84|593.81|591.81|13
1607341300000|2020-12-07 11:41:40|593.82|591.82|593.83|591.83|593.84|591.84|593.82|591.82|13
1607341310000|2020-12-07 11:41:50|593.84|591.84|593.76|591.76|593.85|591.85|593.75|591.75|16
1607341320000|2020-12-07 11:42:00|593.75|591.75|593.8|591.8|593.83|591.83|593.73|591.73|22
1607341330000|2020-12-07 11:42:10|593.82|591.82|593.67|591.67|593.82|591.82|593.67|591.67|19
1607341340000|2020-12-07 11:42:20|593.68|591.68|593.68|591.68|593.7|591.7|593.66|591.66|13
1607341350000|2020-12-07 11:42:30|593.67|591.67|593.67|591.67|593.68|591.68|593.65|591.65|15
1607341360000|2020-12-07 11:42:40|593.68|591.68|593.76|591.76|593.8|591.8|593.68|591.68|14
1607341370000|2020-12-07 11:42:50|593.74|591.74|593.74|591.74|593.75|591.75|593.73|591.73|7
1607341380000|2020-12-07 11:43:00|593.73|591.73|593.74|591.74|593.74|591.74|593.72|591.72|10
1607341390000|2020-12-07 11:43:10|593.73|591.73|593.8|591.8|593.81|591.81|593.72|591.72|7
1607341400000|2020-12-07 11:43:20|593.79|591.79|593.72|591.72|593.8|591.8|593.71|591.71|11
1607341410000|2020-12-07 11:43:30|593.71|591.71|593.64|591.64|593.71|591.71|593.63|591.63|10
1607341420000|2020-12-07 11:43:40|593.65|591.65|593.65|591.65|593.65|591.65|593.64|591.64|5
1607341430000|2020-12-07 11:43:50|593.64|591.64|593.65|591.65|593.65|591.65|593.64|591.64|10
1607341440000|2020-12-07 11:44:00|593.67|591.67|593.66|591.66|593.68|591.68|593.62|591.62|17
1607341450000|2020-12-07 11:44:10|593.65|591.65|593.52|591.52|593.66|591.66|593.52|591.52|20
1607341460000|2020-12-07 11:44:20|593.53|591.53|593.49|591.49|593.55|591.55|593.47|591.47|13
1607341470000|2020-12-07 11:44:30|593.5|591.5|593.5|591.5|593.5|591.5|593.46|591.46|16
1607341480000|2020-12-07 11:44:40|593.51|591.51|593.57|591.57|593.58|591.58|593.51|591.51|18
1607341490000|2020-12-07 11:44:50|593.56|591.56|593.52|591.52|593.56|591.56|593.49|591.49|18
1607341500000|2020-12-07 11:45:00|593.5|591.5|593.53|591.53|593.54|591.54|593.5|591.5|9
1607341510000|2020-12-07 11:45:10|593.52|591.52|593.5|591.5|593.53|591.53|593.49|591.49|12
1607341520000|2020-12-07 11:45:20|593.56|591.56|593.72|591.72|593.73|591.73|593.54|591.54|17
1607341530000|2020-12-07 11:45:30|593.73|591.73|593.81|591.81|593.81|591.81|593.73|591.73|10
1607341540000|2020-12-07 11:45:40|593.8|591.8|594.29|592.29|594.29|592.29|593.79|591.79|29
1607341550000|2020-12-07 11:45:50|594.33|592.33|594.33|592.33|594.43|592.43|594.22|592.22|25
1607341560000|2020-12-07 11:46:00|594.48|592.48|594.58|592.58|594.7|592.7|593.96|591.96|26
1607341570000|2020-12-07 11:46:10|594.59|592.59|594.69|592.69|594.86|592.86|594.56|592.56|21
1607341580000|2020-12-07 11:46:20|594.75|592.75|594.87|592.87|594.91|592.91|594.73|592.73|23
1607341590000|2020-12-07 11:46:30|594.82|592.82|594.98|592.98|594.99|592.99|594.79|592.79|28
1607341600000|2020-12-07 11:46:40|594.97|592.97|595.07|593.07|595.07|593.07|594.96|592.96|16
1607341610000|2020-12-07 11:46:50|595.05|593.05|595.09|593.09|595.14|593.14|595.02|593.02|17
1607341620000|2020-12-07 11:47:00|595.1|593.1|595.02|593.02|595.1|593.1|595.02|593.02|25
1607341630000|2020-12-07 11:47:10|594.98|592.98|594.89|592.89|594.98|592.98|594.83|592.83|23
1607341640000|2020-12-07 11:47:20|594.91|592.91|594.89|592.89|594.95|592.95|594.87|592.87|25
1607341650000|2020-12-07 11:47:30|594.9|592.9|594.89|592.89|594.9|592.9|594.88|592.88|17
1607341660000|2020-12-07 11:47:40|594.88|592.88|594.79|592.79|594.9|592.9|594.79|592.79|15
1607341670000|2020-12-07 11:47:50|594.78|592.78|594.76|592.76|594.82|592.82|594.76|592.76|17
1607341680000|2020-12-07 11:48:00|594.75|592.75|594.66|592.66|594.77|592.77|594.64|592.64|30
1607341690000|2020-12-07 11:48:10|594.65|592.65|594.71|592.71|594.71|592.71|594.63|592.63|13
1607341700000|2020-12-07 11:48:20|594.68|592.68|594.77|592.77|594.78|592.78|594.68|592.68|16
1607341710000|2020-12-07 11:48:30|594.76|592.76|594.81|592.81|594.84|592.84|594.76|592.76|15
1607341720000|2020-12-07 11:48:40|594.78|592.78|595.1|593.1|595.14|593.14|594.78|592.78|25
1607341730000|2020-12-07 11:48:50|595.07|593.07|594.99|592.99|595.16|593.16|594.92|592.92|24
1607341740000|2020-12-07 11:49:00|595.02|593.02|595.01|593.01|595.06|593.06|594.97|592.97|23
1607341750000|2020-12-07 11:49:10|594.98|592.98|595.03|593.03|595.11|593.11|594.98|592.98|15
1607341760000|2020-12-07 11:49:20|595.06|593.06|595.06|593.06|595.09|593.09|595.02|593.02|24
1607341770000|2020-12-07 11:49:30|595.07|593.07|595.09|593.09|595.11|593.11|595.06|593.06|23
1607341780000|2020-12-07 11:49:40|595.07|593.07|595.09|593.09|595.13|593.13|595.06|593.06|17
1607341790000|2020-12-07 11:49:50|595.08|593.08|595.14|593.14|595.17|593.17|595.04|593.04|23
1607341800000|2020-12-07 11:50:00|595.11|593.11|595.11|593.11|595.13|593.13|595.05|593.05|30
1607341810000|2020-12-07 11:50:10|595.1|593.1|594.96|592.96|595.11|593.11|594.92|592.92|17
1607341820000|2020-12-07 11:50:20|594.98|592.98|595.05|593.05|595.05|593.05|594.97|592.97|10
1607341830000|2020-12-07 11:50:30|595.04|593.04|595.05|593.05|595.05|593.05|595|593|7
1607341840000|2020-12-07 11:50:40|595.03|593.03|595.01|593.01|595.05|593.05|595|593|13
1607341850000|2020-12-07 11:50:50|595|593|595.02|593.02|595.02|593.02|595|593|3
1607341860000|2020-12-07 11:51:00|595.01|593.01|594.91|592.91|595.01|593.01|594.9|592.9|14
1607341870000|2020-12-07 11:51:10|594.92|592.92|594.89|592.89|594.92|592.92|594.87|592.87|9
1607341880000|2020-12-07 11:51:20|594.88|592.88|594.83|592.83|594.88|592.88|594.82|592.82|10
1607341890000|2020-12-07 11:51:30|594.84|592.84|594.85|592.85|594.86|592.86|594.81|592.81|13
1607341900000|2020-12-07 11:51:40|594.84|592.84|594.85|592.85|594.85|592.85|594.83|592.83|19
1607341910000|2020-12-07 11:51:50|594.83|592.83|595.04|593.04|595.05|593.05|594.83|592.83|17
1607341920000|2020-12-07 11:52:00|595.03|593.03|594.93|592.93|595.08|593.08|594.93|592.93|18
1607341930000|2020-12-07 11:52:10|594.9|592.9|594.94|592.94|594.94|592.94|594.9|592.9|11
1607341940000|2020-12-07 11:52:20|594.95|592.95|594.92|592.92|594.95|592.95|594.9|592.9|17
1607341950000|2020-12-07 11:52:30|594.91|592.91|594.87|592.87|594.95|592.95|594.86|592.86|17
1607341960000|2020-12-07 11:52:40|594.88|592.88|594.88|592.88|594.89|592.89|594.86|592.86|15
1607341970000|2020-12-07 11:52:50|594.87|592.87|594.87|592.87|594.9|592.9|594.87|592.87|16
1607341980000|2020-12-07 11:53:00|594.88|592.88|594.88|592.88|594.89|592.89|594.85|592.85|15
1607341990000|2020-12-07 11:53:10|594.86|592.86|594.11|592.11|594.86|592.86|594.03|592.03|25
1607342000000|2020-12-07 11:53:20|594.07|592.07|594.02|592.02|594.13|592.13|593.95|591.95|36
1607342010000|2020-12-07 11:53:30|594.1|592.1|593.7|591.7|594.12|592.12|593.7|591.7|29
1607342020000|2020-12-07 11:53:40|593.71|591.71|593.62|591.62|593.8|591.8|593.62|591.62|30
1607342030000|2020-12-07 11:53:50|593.61|591.61|593.69|591.69|593.72|591.72|593.61|591.61|25
1607342040000|2020-12-07 11:54:00|593.68|591.68|593.67|591.67|593.7|591.7|593.65|591.65|20
1607342050000|2020-12-07 11:54:10|593.68|591.68|593.55|591.55|593.69|591.69|593.52|591.52|27
1607342060000|2020-12-07 11:54:20|593.56|591.56|593.35|591.35|593.57|591.57|593.34|591.34|26
1607342070000|2020-12-07 11:54:30|593.33|591.33|593.3|591.3|593.35|591.35|593.28|591.28|22
1607342080000|2020-12-07 11:54:40|593.27|591.27|593.16|591.16|593.28|591.28|593.16|591.16|23
1607342090000|2020-12-07 11:54:50|593.17|591.17|593.17|591.17|593.17|591.17|593.09|591.09|12
1607342100000|2020-12-07 11:55:00|593.16|591.16|593.17|591.17|593.2|591.2|593.14|591.14|23
1607342110000|2020-12-07 11:55:10|593.18|591.18|593.11|591.11|593.19|591.19|593.11|591.11|21
1607342120000|2020-12-07 11:55:20|593.09|591.09|593.14|591.14|593.14|591.14|593.07|591.07|21
1607342130000|2020-12-07 11:55:30|593.15|591.15|593.08|591.08|593.15|591.15|593.08|591.08|16
1607342140000|2020-12-07 11:55:40|593.07|591.07|593.15|591.15|593.17|591.17|593.07|591.07|21
1607342150000|2020-12-07 11:55:50|593.16|591.16|593.07|591.07|593.16|591.16|593.06|591.06|22
1607342160000|2020-12-07 11:56:00|593.08|591.08|592.85|590.85|593.08|591.08|592.81|590.81|18
1607342170000|2020-12-07 11:56:10|592.86|590.86|592.79|590.79|592.86|590.86|592.77|590.77|20
1607342180000|2020-12-07 11:56:20|592.82|590.82|592.76|590.76|592.85|590.85|592.76|590.76|22
1607342190000|2020-12-07 11:56:30|592.75|590.75|592.39|590.39|592.75|590.75|592.36|590.36|28
1607342200000|2020-12-07 11:56:40|592.36|590.36|592.46|590.46|592.52|590.52|592.36|590.36|26
1607342210000|2020-12-07 11:56:50|592.48|590.48|592.26|590.26|592.61|590.61|592.24|590.24|21
1607342220000|2020-12-07 11:57:00|592.25|590.25|592.58|590.58|592.58|590.58|592.25|590.25|27
1607342230000|2020-12-07 11:57:10|592.63|590.63|592.16|590.16|592.71|590.71|592.16|590.16|28
1607342240000|2020-12-07 11:57:20|592.15|590.15|591.85|589.85|592.15|590.15|591.81|589.81|32
1607342250000|2020-12-07 11:57:30|591.86|589.86|591.76|589.76|591.86|589.86|591.76|589.76|20
1607342260000|2020-12-07 11:57:40|591.74|589.74|591.71|589.71|591.75|589.75|591.57|589.57|22
1607342270000|2020-12-07 11:57:50|591.74|589.74|591.75|589.75|591.8|589.8|591.6|589.6|31
1607342280000|2020-12-07 11:58:00|591.73|589.73|591.75|589.75|591.79|589.79|591.66|589.66|29
1607342290000|2020-12-07 11:58:10|591.8|589.8|592.09|590.09|592.24|590.24|591.8|589.8|33
1607342300000|2020-12-07 11:58:20|592.07|590.07|592.02|590.02|592.16|590.16|592.02|590.02|29
1607342310000|2020-12-07 11:58:30|592.01|590.01|591.65|589.65|592.01|590.01|591.6|589.6|29
1607342320000|2020-12-07 11:58:40|591.7|589.7|591.65|589.65|591.84|589.84|591.65|589.65|25
1607342330000|2020-12-07 11:58:50|591.57|589.57|591.66|589.66|591.68|589.68|591.55|589.55|25
1607342340000|2020-12-07 11:59:00|591.68|589.68|591.59|589.59|591.7|589.7|591.57|589.57|25
1607342350000|2020-12-07 11:59:10|591.61|589.61|591.72|589.72|591.74|589.74|591.61|589.61|25
1607342360000|2020-12-07 11:59:20|591.73|589.73|591.7|589.7|591.73|589.73|591.68|589.68|19
1607342370000|2020-12-07 11:59:30|591.68|589.68|591.65|589.65|591.72|589.72|591.64|589.64|21
1607342380000|2020-12-07 11:59:40|591.63|589.63|591.64|589.64|591.66|589.66|591.63|589.63|21
1607342390000|2020-12-07 11:59:50|591.66|589.66|591.73|589.73|591.82|589.82|591.65|589.65|25
1607342400000|2020-12-07 12:00:00|591.74|589.74|591.42|589.42|591.74|589.74|591.41|589.41|23
1607342410000|2020-12-07 12:00:10|591.43|589.43|591.55|589.55|591.56|589.56|591.39|589.39|24
1607342420000|2020-12-07 12:00:20|591.57|589.57|592.07|590.07|592.11|590.11|591.57|589.57|29
1607342430000|2020-12-07 12:00:30|592.1|590.1|592.16|590.16|592.2|590.2|592.1|590.1|27
1607342440000|2020-12-07 12:00:40|592.17|590.17|592.27|590.27|592.3|590.3|592.17|590.17|27
1607342450000|2020-12-07 12:00:50|592.29|590.29|592.48|590.48|592.57|590.57|592.27|590.27|28
1607342460000|2020-12-07 12:01:00|592.46|590.46|592.3|590.3|592.49|590.49|592.29|590.29|26
1607342470000|2020-12-07 12:01:10|592.31|590.31|592.16|590.16|592.31|590.31|592.15|590.15|20
1607342480000|2020-12-07 12:01:20|592.22|590.22|592.09|590.09|592.24|590.24|592.05|590.05|30
1607342490000|2020-12-07 12:01:30|592.17|590.17|592.09|590.09|592.17|590.17|591.98|589.98|26
1607342500000|2020-12-07 12:01:40|592.03|590.03|592.01|590.01|592.08|590.08|591.97|589.97|27
1607342510000|2020-12-07 12:01:50|591.97|589.97|591.83|589.83|592|590|591.83|589.83|22
1607342520000|2020-12-07 12:02:00|591.84|589.84|591.82|589.82|591.92|589.92|591.78|589.78|22
1607342530000|2020-12-07 12:02:10|591.84|589.84|592.16|590.16|592.23|590.23|591.84|589.84|30
1607342540000|2020-12-07 12:02:20|592.17|590.17|592.21|590.21|592.29|590.29|592.15|590.15|29
1607342550000|2020-12-07 12:02:30|592.23|590.23|592.3|590.3|592.41|590.41|592.2|590.2|21
1607342560000|2020-12-07 12:02:40|592.2|590.2|592.44|590.44|592.44|590.44|592.17|590.17|25
1607342570000|2020-12-07 12:02:50|592.43|590.43|592.45|590.45|592.49|590.49|592.43|590.43|25
1607342580000|2020-12-07 12:03:00|592.44|590.44|592.33|590.33|592.45|590.45|592.27|590.27|24
1607342590000|2020-12-07 12:03:10|592.36|590.36|592.14|590.14|592.46|590.46|592.14|590.14|28
1607342600000|2020-12-07 12:03:20|592.13|590.13|592.14|590.14|592.16|590.16|592.1|590.1|10
1607342610000|2020-12-07 12:03:30|592.16|590.16|592.32|590.32|592.36|590.36|592.16|590.16|21
1607342620000|2020-12-07 12:03:40|592.3|590.3|592.09|590.09|592.32|590.32|591.99|589.99|24
1607342630000|2020-12-07 12:03:50|592.07|590.07|592.11|590.11|592.11|590.11|592.05|590.05|14
1607342640000|2020-12-07 12:04:00|592.1|590.1|592.14|590.14|592.14|590.14|592.03|590.03|13
1607342650000|2020-12-07 12:04:10|592.15|590.15|592.27|590.27|592.29|590.29|592.15|590.15|23
1607342660000|2020-12-07 12:04:20|592.25|590.25|592.34|590.34|592.36|590.36|592.25|590.25|17
1607342670000|2020-12-07 12:04:30|592.35|590.35|592.37|590.37|592.38|590.38|592.35|590.35|9
1607342680000|2020-12-07 12:04:40|592.36|590.36|592.49|590.49|592.49|590.49|592.35|590.35|18
1607342690000|2020-12-07 12:04:50|592.5|590.5|592.65|590.65|592.65|590.65|592.49|590.49|27
1607342700000|2020-12-07 12:05:00|592.66|590.66|592.76|590.76|592.76|590.76|592.66|590.66|15
1607342710000|2020-12-07 12:05:10|592.75|590.75|592.87|590.87|592.88|590.88|592.75|590.75|8
1607342720000|2020-12-07 12:05:20|592.97|590.97|593.25|591.25|593.26|591.26|592.97|590.97|24
1607342730000|2020-12-07 12:05:30|593.28|591.28|593.18|591.18|593.29|591.29|593.14|591.14|16
1607342740000|2020-12-07 12:05:40|593.2|591.2|593.24|591.24|593.27|591.27|593.2|591.2|17
1607342750000|2020-12-07 12:05:50|593.25|591.25|593.44|591.44|593.47|591.47|593.25|591.25|25
1607342760000|2020-12-07 12:06:00|593.45|591.45|593.56|591.56|593.56|591.56|593.35|591.35|27
1607342770000|2020-12-07 12:06:10|593.59|591.59|593.77|591.77|593.78|591.78|593.59|591.59|21
1607342780000|2020-12-07 12:06:20|593.76|591.76|593.81|591.81|593.81|591.81|593.74|591.74|24
1607342790000|2020-12-07 12:06:30|593.8|591.8|593.8|591.8|593.81|591.81|593.76|591.76|16
1607342800000|2020-12-07 12:06:40|593.79|591.79|593.85|591.85|593.85|591.85|593.73|591.73|14
1607342810000|2020-12-07 12:06:50|593.86|591.86|593.88|591.88|593.97|591.97|593.85|591.85|20
1607342820000|2020-12-07 12:07:00|593.89|591.89|593.91|591.91|593.91|591.91|593.88|591.88|7
1607342830000|2020-12-07 12:07:10|593.92|591.92|593.91|591.91|593.92|591.92|593.9|591.9|6
1607342840000|2020-12-07 12:07:20|593.9|591.9|593.95|591.95|593.95|591.95|593.9|591.9|13
1607342850000|2020-12-07 12:07:30|593.96|591.96|594.14|592.14|594.15|592.15|593.95|591.95|18
1607342860000|2020-12-07 12:07:40|594.15|592.15|594.17|592.17|594.17|592.17|594.13|592.13|16
1607342870000|2020-12-07 12:07:50|594.16|592.16|594.18|592.18|594.19|592.19|594.13|592.13|13
1607342880000|2020-12-07 12:08:00|594.19|592.19|594.15|592.15|594.23|592.23|594.13|592.13|15
1607342890000|2020-12-07 12:08:10|594.14|592.14|593.94|591.94|594.14|592.14|593.94|591.94|17
1607342900000|2020-12-07 12:08:20|593.95|591.95|593.87|591.87|593.95|591.95|593.85|591.85|18
1607342910000|2020-12-07 12:08:30|593.86|591.86|593.78|591.78|593.89|591.89|593.75|591.75|25
1607342920000|2020-12-07 12:08:40|593.76|591.76|593.73|591.73|593.78|591.78|593.66|591.66|22
1607342930000|2020-12-07 12:08:50|593.74|591.74|593.81|591.81|593.85|591.85|593.72|591.72|26
1607342940000|2020-12-07 12:09:00|593.8|591.8|593.75|591.75|593.81|591.81|593.71|591.71|19
1607342950000|2020-12-07 12:09:10|593.74|591.74|593.81|591.81|593.81|591.81|593.72|591.72|14
1607342960000|2020-12-07 12:09:20|593.82|591.82|593.81|591.81|593.83|591.83|593.8|591.8|7
1607342970000|2020-12-07 12:09:30|593.82|591.82|593.81|591.81|593.84|591.84|593.77|591.77|15
1607342980000|2020-12-07 12:09:40|593.82|591.82|593.81|591.81|593.83|591.83|593.8|591.8|18
1607342990000|2020-12-07 12:09:50|593.82|591.82|593.83|591.83|593.84|591.84|593.78|591.78|21
1607343000000|2020-12-07 12:10:00|593.8|591.8|593.81|591.81|593.85|591.85|593.74|591.74|15
1607343010000|2020-12-07 12:10:10|593.82|591.82|593.85|591.85|593.85|591.85|593.81|591.81|8
1607343020000|2020-12-07 12:10:20|593.84|591.84|593.93|591.93|593.93|591.93|593.84|591.84|20
1607343030000|2020-12-07 12:10:30|593.92|591.92|594.02|592.02|594.03|592.03|593.92|591.92|15
1607343040000|2020-12-07 12:10:40|594.08|592.08|594.2|592.2|594.21|592.21|594.08|592.08|15
1607343050000|2020-12-07 12:10:50|594.19|592.19|594.12|592.12|594.19|592.19|594.06|592.06|25
1607343060000|2020-12-07 12:11:00|594.13|592.13|594.09|592.09|594.13|592.13|594.07|592.07|19
1607343070000|2020-12-07 12:11:10|594.1|592.1|594.07|592.07|594.11|592.11|593.98|591.98|23
1607343080000|2020-12-07 12:11:20|594.08|592.08|594.14|592.14|594.14|592.14|594.07|592.07|20
1607343090000|2020-12-07 12:11:30|594.13|592.13|594.13|592.13|594.13|592.13|594.11|592.11|11
1607343100000|2020-12-07 12:11:40|594.14|592.14|594.14|592.14|594.14|592.14|594.12|592.12|11
1607343110000|2020-12-07 12:11:50|594.13|592.13|594.13|592.13|594.14|592.14|594.13|592.13|5
1607343120000|2020-12-07 12:12:00|594.14|592.14|594.12|592.12|594.14|592.14|594.12|592.12|9
1607343130000|2020-12-07 12:12:10|594.13|592.13|594.16|592.16|594.17|592.17|594.11|592.11|10
1607343140000|2020-12-07 12:12:20|594.14|592.14|594.34|592.34|594.34|592.34|594.14|592.14|9
1607343150000|2020-12-07 12:12:30|594.33|592.33|594.41|592.41|594.46|592.46|594.33|592.33|18
1607343160000|2020-12-07 12:12:40|594.44|592.44|594.42|592.42|594.44|592.44|594.36|592.36|9
1607343170000|2020-12-07 12:12:50|594.44|592.44|594.6|592.6|594.67|592.67|594.44|592.44|19
1607343180000|2020-12-07 12:13:00|594.56|592.56|594.45|592.45|594.81|592.81|594.44|592.44|29
1607343190000|2020-12-07 12:13:10|594.42|592.42|594.45|592.45|594.54|592.54|594.35|592.35|28
1607343200000|2020-12-07 12:13:20|594.46|592.46|594.49|592.49|594.5|592.5|594.39|592.39|24
1607343210000|2020-12-07 12:13:30|594.48|592.48|594.5|592.5|594.53|592.53|594.48|592.48|22
1607343220000|2020-12-07 12:13:40|594.49|592.49|594.49|592.49|594.5|592.5|594.49|592.49|13
1607343230000|2020-12-07 12:13:50|594.5|592.5|594.5|592.5|594.5|592.5|594.48|592.48|15
1607343240000|2020-12-07 12:14:00|594.47|592.47|594.45|592.45|594.51|592.51|594.45|592.45|12
1607343250000|2020-12-07 12:14:10|594.48|592.48|594.54|592.54|594.57|592.57|594.47|592.47|24
1607343260000|2020-12-07 12:14:20|594.53|592.53|594.58|592.58|594.6|592.6|594.53|592.53|13
1607343270000|2020-12-07 12:14:30|594.56|592.56|594.58|592.58|594.58|592.58|594.56|592.56|5
1607343280000|2020-12-07 12:14:40|594.57|592.57|594.57|592.57|594.57|592.57|594.56|592.56|3
1607343290000|2020-12-07 12:14:50|594.58|592.58|594.62|592.62|594.62|592.62|594.56|592.56|7
1607343300000|2020-12-07 12:15:00|594.63|592.63|594.65|592.65|594.68|592.68|594.63|592.63|5
1607343310000|2020-12-07 12:15:10|594.66|592.66|594.67|592.67|594.68|592.68|594.66|592.66|9
1607343320000|2020-12-07 12:15:20|594.66|592.66|594.58|592.58|594.68|592.68|594.58|592.58|17
1607343330000|2020-12-07 12:15:30|594.57|592.57|594.58|592.58|594.6|592.6|594.56|592.56|13
1607343340000|2020-12-07 12:15:40|594.57|592.57|594.58|592.58|594.6|592.6|594.53|592.53|17
1607343350000|2020-12-07 12:15:50|594.6|592.6|594.61|592.61|594.61|592.61|594.59|592.59|3
1607343360000|2020-12-07 12:16:00|594.56|592.56|594.62|592.62|594.63|592.63|594.56|592.56|21
1607343370000|2020-12-07 12:16:10|594.57|592.57|594.57|592.57|594.59|592.59|594.57|592.57|9
1607343380000|2020-12-07 12:16:20|594.58|592.58|594.6|592.6|594.6|592.6|594.58|592.58|3
1607343390000|2020-12-07 12:16:30|594.59|592.59|594.58|592.58|594.6|592.6|594.57|592.57|16
1607343400000|2020-12-07 12:16:40|594.56|592.56|594.56|592.56|594.56|592.56|594.55|592.55|5
1607343410000|2020-12-07 12:16:50|594.55|592.55|594.27|592.27|594.56|592.56|594.26|592.26|22
1607343420000|2020-12-07 12:17:00|594.28|592.28|594.27|592.27|594.31|592.31|594.26|592.26|16
1607343430000|2020-12-07 12:17:10|594.28|592.28|594.1|592.1|594.3|592.3|594.1|592.1|19
1607343440000|2020-12-07 12:17:20|594.24|592.24|593.99|591.99|594.26|592.26|593.98|591.98|17
1607343450000|2020-12-07 12:17:30|593.98|591.98|594.04|592.04|594.04|592.04|593.9|591.9|15
1607343460000|2020-12-07 12:17:40|593.98|591.98|594.02|592.02|594.02|592.02|593.97|591.97|9
1607343470000|2020-12-07 12:17:50|594.03|592.03|594.07|592.07|594.08|592.08|594.03|592.03|8
1607343480000|2020-12-07 12:18:00|594.06|592.06|593.99|591.99|594.07|592.07|593.99|591.99|10
1607343490000|2020-12-07 12:18:10|593.98|591.98|593.9|591.9|594|592|593.88|591.88|21
1607343500000|2020-12-07 12:18:20|593.91|591.91|593.9|591.9|593.91|591.91|593.9|591.9|2
1607343510000|2020-12-07 12:18:30|593.88|591.88|593.9|591.9|593.9|591.9|593.88|591.88|2
1607343520000|2020-12-07 12:18:40|593.91|591.91|593.78|591.78|593.91|591.91|593.77|591.77|13
1607343530000|2020-12-07 12:18:50|593.79|591.79|593.83|591.83|593.83|591.83|593.79|591.79|11
1607343540000|2020-12-07 12:19:00|593.81|591.81|593.8|591.8|593.83|591.83|593.8|591.8|8
1607343550000|2020-12-07 12:19:10|593.81|591.81|593.82|591.82|593.83|591.83|593.81|591.81|5
1607343560000|2020-12-07 12:19:20|593.78|591.78|593.77|591.77|593.78|591.78|593.75|591.75|8
1607343570000|2020-12-07 12:19:30|593.78|591.78|593.48|591.48|593.8|591.8|593.48|591.48|33
1607343580000|2020-12-07 12:19:40|593.44|591.44|593.47|591.47|593.57|591.57|593.44|591.44|26
1607343590000|2020-12-07 12:19:50|593.48|591.48|593.49|591.49|593.5|591.5|593.47|591.47|12
1607343600000|2020-12-07 12:20:00|593.51|591.51|593.9|591.9|593.9|591.9|593.5|591.5|22
1607343610000|2020-12-07 12:20:10|593.89|591.89|593.99|591.99|593.99|591.99|593.89|591.89|9
1607343620000|2020-12-07 12:20:20|593.98|591.98|594.12|592.12|594.19|592.19|593.98|591.98|15
1607343630000|2020-12-07 12:20:30|594.13|592.13|594.38|592.38|594.4|592.4|594.08|592.08|20
1607343640000|2020-12-07 12:20:40|594.37|592.37|594.39|592.39|594.41|592.41|594.32|592.32|18
1607343650000|2020-12-07 12:20:50|594.4|592.4|594.4|592.4|594.4|592.4|594.36|592.36|10
1607343660000|2020-12-07 12:21:00|594.39|592.39|594.18|592.18|594.39|592.39|594.15|592.15|20
1607343670000|2020-12-07 12:21:10|594.17|592.17|594.14|592.14|594.18|592.18|594.14|592.14|10
1607343680000|2020-12-07 12:21:20|594.1|592.1|594.06|592.06|594.1|592.1|594.06|592.06|7
1607343690000|2020-12-07 12:21:30|594.05|592.05|593.8|591.8|594.06|592.06|593.79|591.79|14
1607343700000|2020-12-07 12:21:40|593.82|591.82|594.07|592.07|594.07|592.07|593.82|591.82|22
1607343710000|2020-12-07 12:21:50|594.08|592.08|594.14|592.14|594.14|592.14|594.07|592.07|11
1607343720000|2020-12-07 12:22:00|594.15|592.15|594.56|592.56|594.56|592.56|594.15|592.15|18
1607343730000|2020-12-07 12:22:10|594.6|592.6|594.58|592.58|594.66|592.66|594.51|592.51|22
1607343740000|2020-12-07 12:22:20|594.59|592.59|594.72|592.72|594.72|592.72|594.56|592.56|20
1607343750000|2020-12-07 12:22:30|594.74|592.74|594.81|592.81|594.84|592.84|594.73|592.73|17
1607343760000|2020-12-07 12:22:40|594.82|592.82|594.77|592.77|594.84|592.84|594.66|592.66|26
1607343770000|2020-12-07 12:22:50|594.78|592.78|594.85|592.85|594.86|592.86|594.7|592.7|17
1607343780000|2020-12-07 12:23:00|594.84|592.84|594.91|592.91|594.94|592.94|594.84|592.84|9
1607343790000|2020-12-07 12:23:10|594.92|592.92|594.9|592.9|594.94|592.94|594.8|592.8|23
1607343800000|2020-12-07 12:23:20|594.89|592.89|594.93|592.93|594.93|592.93|594.89|592.89|7
1607343810000|2020-12-07 12:23:30|594.92|592.92|594.91|592.91|594.93|592.93|594.88|592.88|14
1607343820000|2020-12-07 12:23:40|594.9|592.9|594.97|592.97|594.99|592.99|594.9|592.9|15
1607343830000|2020-12-07 12:23:50|594.98|592.98|595.04|593.04|595.05|593.05|594.96|592.96|9
1607343840000|2020-12-07 12:24:00|595.01|593.01|594.96|592.96|595.03|593.03|594.93|592.93|19
1607343850000|2020-12-07 12:24:10|594.93|592.93|595.14|593.14|595.14|593.14|594.93|592.93|10
1607343860000|2020-12-07 12:24:20|595.12|593.12|595.14|593.14|595.2|593.2|595.12|593.12|23
1607343870000|2020-12-07 12:24:30|595.16|593.16|595.15|593.15|595.17|593.17|595.1|593.1|22
1607343880000|2020-12-07 12:24:40|595.16|593.16|595.52|593.52|595.52|593.52|595.16|593.16|15
1607343890000|2020-12-07 12:24:50|595.51|593.51|595.52|593.52|595.56|593.56|595.51|593.51|16
1607343900000|2020-12-07 12:25:00|595.51|593.51|595.51|593.51|595.53|593.53|595.5|593.5|14
1607343910000|2020-12-07 12:25:10|595.52|593.52|595.27|593.27|595.56|593.56|595.27|593.27|24
1607343920000|2020-12-07 12:25:20|595.29|593.29|595.51|593.51|595.51|593.51|595.21|593.21|24
1607343930000|2020-12-07 12:25:30|595.54|593.54|595.48|593.48|595.54|593.54|595.44|593.44|22
1607343940000|2020-12-07 12:25:40|595.49|593.49|595.49|593.49|595.5|593.5|595.44|593.44|19
1607343950000|2020-12-07 12:25:50|595.48|593.48|595.45|593.45|595.52|593.52|595.43|593.43|20
1607343960000|2020-12-07 12:26:00|595.47|593.47|595.41|593.41|595.47|593.47|595.38|593.38|22
1607343970000|2020-12-07 12:26:10|595.4|593.4|595.52|593.52|595.53|593.53|595.38|593.38|26
1607343980000|2020-12-07 12:26:20|595.51|593.51|595.6|593.6|595.61|593.61|595.51|593.51|19
1607343990000|2020-12-07 12:26:30|595.61|593.61|595.66|593.66|595.67|593.67|595.58|593.58|16
1607344000000|2020-12-07 12:26:40|595.65|593.65|595.76|593.76|595.83|593.83|595.65|593.65|19
1607344010000|2020-12-07 12:26:50|595.77|593.77|595.81|593.81|595.83|593.83|595.76|593.76|21
1607344020000|2020-12-07 12:27:00|595.78|593.78|595.79|593.79|595.81|593.81|595.76|593.76|14
1607344030000|2020-12-07 12:27:10|595.78|593.78|595.86|593.86|595.86|593.86|595.77|593.77|13
1607344040000|2020-12-07 12:27:20|595.88|593.88|595.87|593.87|595.89|593.89|595.86|593.86|6
1607344050000|2020-12-07 12:27:30|595.88|593.88|595.86|593.86|595.88|593.88|595.86|593.86|5
1607344060000|2020-12-07 12:27:40|595.85|593.85|595.83|593.83|595.86|593.86|595.83|593.83|7
1607344070000|2020-12-07 12:27:50|595.84|593.84|595.8|593.8|595.84|593.84|595.77|593.77|17
1607344080000|2020-12-07 12:28:00|595.81|593.81|595.8|593.8|595.83|593.83|595.8|593.8|15
1607344090000|2020-12-07 12:28:10|595.78|593.78|595.8|593.8|595.8|593.8|595.77|593.77|15
1607344100000|2020-12-07 12:28:20|595.78|593.78|595.79|593.79|595.8|593.8|595.74|593.74|15
1607344110000|2020-12-07 12:28:30|595.8|593.8|595.79|593.79|595.8|593.8|595.79|593.79|2
1607344120000|2020-12-07 12:28:40|595.8|593.8|595.8|593.8|595.81|593.81|595.8|593.8|3
1607344130000|2020-12-07 12:28:50|595.81|593.81|595.85|593.85|595.85|593.85|595.81|593.81|5
1607344140000|2020-12-07 12:29:00|595.84|593.84|595.83|593.83|595.85|593.85|595.81|593.81|6
1607344150000|2020-12-07 12:29:10|595.82|593.82|595.91|593.91|595.92|593.92|595.79|593.79|12
1607344160000|2020-12-07 12:29:20|595.92|593.92|595.9|593.9|595.94|593.94|595.87|593.87|17
1607344170000|2020-12-07 12:29:30|595.91|593.91|595.93|593.93|595.93|593.93|595.9|593.9|16
1607344180000|2020-12-07 12:29:40|595.91|593.91|595.92|593.92|595.92|593.92|595.9|593.9|9
1607344190000|2020-12-07 12:29:50|595.9|593.9|595.93|593.93|595.93|593.93|595.9|593.9|9
1607344200000|2020-12-07 12:30:00|595.94|593.94|595.86|593.86|595.94|593.94|595.85|593.85|12
1607344210000|2020-12-07 12:30:10|595.85|593.85|595.7|593.7|595.89|593.89|595.7|593.7|10
1607344220000|2020-12-07 12:30:20|595.71|593.71|595.72|593.72|595.73|593.73|595.7|593.7|8
1607344230000|2020-12-07 12:30:30|595.71|593.71|595.71|593.71|595.71|593.71|595.71|593.71|1
1607344240000|2020-12-07 12:30:40|595.72|593.72|595.65|593.65|595.72|593.72|595.62|593.62|18
1607344250000|2020-12-07 12:30:50|595.67|593.67|595.72|593.72|595.73|593.73|595.67|593.67|15
1607344260000|2020-12-07 12:31:00|595.73|593.73|595.72|593.72|595.73|593.73|595.72|593.72|4
1607344270000|2020-12-07 12:31:10|595.71|593.71|595.67|593.67|595.71|593.71|595.67|593.67|9
1607344280000|2020-12-07 12:31:20|595.65|593.65|595.71|593.71|595.72|593.72|595.65|593.65|17
1607344290000|2020-12-07 12:31:30|595.72|593.72|595.71|593.71|595.74|593.74|595.68|593.68|13
1607344300000|2020-12-07 12:31:40|595.7|593.7|595.67|593.67|595.72|593.72|595.65|593.65|13
1607344310000|2020-12-07 12:31:50|595.69|593.69|595.7|593.7|595.71|593.71|595.68|593.68|9
1607344320000|2020-12-07 12:32:00|595.69|593.69|595.7|593.7|595.7|593.7|595.69|593.69|2
1607344330000|2020-12-07 12:32:10|595.71|593.71|595.67|593.67|595.72|593.72|595.65|593.65|10
1607344340000|2020-12-07 12:32:20|595.68|593.68|595.69|593.69|595.7|593.7|595.68|593.68|4
1607344350000|2020-12-07 12:32:30|595.7|593.7|595.71|593.71|595.74|593.74|595.7|593.7|8
1607344360000|2020-12-07 12:32:40|595.72|593.72|595.62|593.62|595.72|593.72|595.62|593.62|8
1607344370000|2020-12-07 12:32:50|595.64|593.64|595.63|593.63|595.64|593.64|595.63|593.63|2
1607344380000|2020-12-07 12:33:00|595.64|593.64|595.62|593.62|595.64|593.64|595.62|593.62|4
1607344390000|2020-12-07 12:33:10|595.63|593.63|595.62|593.62|595.64|593.64|595.62|593.62|4
1607344400000|2020-12-07 12:33:20|595.61|593.61|595.58|593.58|595.62|593.62|595.57|593.57|16
1607344410000|2020-12-07 12:33:30|595.57|593.57|595.57|593.57|595.59|593.59|595.57|593.57|5
1607344420000|2020-12-07 12:33:40|595.58|593.58|595.57|593.57|595.58|593.58|595.57|593.57|2
1607344430000|2020-12-07 12:33:50|595.58|593.58|595.58|593.58|595.58|593.58|595.58|593.58|1
1607344440000|2020-12-07 12:34:00|595.59|593.59|595.6|593.6|595.6|593.6|595.57|593.57|5
1607344450000|2020-12-07 12:34:10|595.59|593.59|595.61|593.61|595.61|593.61|595.59|593.59|3
1607344460000|2020-12-07 12:34:20|595.62|593.62|595.65|593.65|595.65|593.65|595.62|593.62|3
1607344470000|2020-12-07 12:34:30|595.64|593.64|595.65|593.65|595.65|593.65|595.64|593.64|6
1607344480000|2020-12-07 12:34:40|595.66|593.66|595.67|593.67|595.69|593.69|595.65|593.65|7
1607344490000|2020-12-07 12:34:50|595.63|593.63|595.6|593.6|595.63|593.63|595.6|593.6|13
1607344500000|2020-12-07 12:35:00|595.59|593.59|595.71|593.71|595.71|593.71|595.59|593.59|21
1607344510000|2020-12-07 12:35:10|595.72|593.72|595.7|593.7|595.72|593.72|595.69|593.69|12
1607344520000|2020-12-07 12:35:20|595.69|593.69|595.53|593.53|595.69|593.69|595.51|593.51|15
1607344530000|2020-12-07 12:35:30|595.52|593.52|595.5|593.5|595.52|593.52|595.46|593.46|23
1607344540000|2020-12-07 12:35:40|595.49|593.49|595.53|593.53|595.53|593.53|595.47|593.47|10
1607344550000|2020-12-07 12:35:50|595.52|593.52|595.44|593.44|595.52|593.52|595.43|593.43|11
1607344560000|2020-12-07 12:36:00|595.45|593.45|595.41|593.41|595.45|593.45|595.41|593.41|16
1607344570000|2020-12-07 12:36:10|595.44|593.44|595.43|593.43|595.45|593.45|595.43|593.43|8
1607344580000|2020-12-07 12:36:20|595.34|593.34|595.34|593.34|595.37|593.37|595.29|593.29|22
1607344590000|2020-12-07 12:36:30|595.36|593.36|595.36|593.36|595.36|593.36|595.33|593.33|15
1607344600000|2020-12-07 12:36:40|595.37|593.37|595.49|593.49|595.49|593.49|595.37|593.37|8
1607344610000|2020-12-07 12:36:50|595.47|593.47|595.43|593.43|595.47|593.47|595.43|593.43|3
1607344630000|2020-12-07 12:37:10|595.42|593.42|595.43|593.43|595.43|593.43|595.39|593.39|5
1607344640000|2020-12-07 12:37:20|595.42|593.42|595.49|593.49|595.5|593.5|595.42|593.42|9
1607344650000|2020-12-07 12:37:30|595.57|593.57|595.67|593.67|595.71|593.71|595.57|593.57|9
1607344660000|2020-12-07 12:37:40|595.72|593.72|595.74|593.74|595.74|593.74|595.7|593.7|6
1607344670000|2020-12-07 12:37:50|595.75|593.75|595.79|593.79|595.86|593.86|595.7|593.7|14
1607344680000|2020-12-07 12:38:00|595.89|593.89|596.51|594.51|596.55|594.55|595.82|593.82|19
1607344690000|2020-12-07 12:38:10|596.48|594.48|596.71|594.71|596.78|594.78|596.48|594.48|33
1607344700000|2020-12-07 12:38:20|596.67|594.67|596.79|594.79|596.82|594.82|596.67|594.67|22
1607344710000|2020-12-07 12:38:30|596.8|594.8|597.07|595.07|597.07|595.07|596.78|594.78|18
1607344720000|2020-12-07 12:38:40|597.09|595.09|597.11|595.11|597.12|595.12|596.97|594.97|26
1607344730000|2020-12-07 12:38:50|597.12|595.12|597.03|595.03|597.2|595.2|596.96|594.96|16
1607344740000|2020-12-07 12:39:00|596.99|594.99|597.03|595.03|597.06|595.06|596.97|594.97|22
1607344750000|2020-12-07 12:39:10|597.02|595.02|597.06|595.06|597.09|595.09|597.01|595.01|20
1607344760000|2020-12-07 12:39:20|597.05|595.05|597.15|595.15|597.18|595.18|596.95|594.95|29
1607344770000|2020-12-07 12:39:30|597.13|595.13|597.32|595.32|597.34|595.34|597.06|595.06|26
1607344780000|2020-12-07 12:39:40|597.31|595.31|597.39|595.39|597.43|595.43|597.31|595.31|29
1607344790000|2020-12-07 12:39:50|597.41|595.41|597.37|595.37|597.41|595.41|597.24|595.24|24
1607344800000|2020-12-07 12:40:00|597.43|595.43|597.32|595.32|597.44|595.44|597.3|595.3|22
1607344810000|2020-12-07 12:40:10|597.34|595.34|597.32|595.32|597.38|595.38|597.29|595.29|21
1607344820000|2020-12-07 12:40:20|597.33|595.33|597.36|595.36|597.39|595.39|597.33|595.33|20
1607344830000|2020-12-07 12:40:30|597.4|595.4|597.66|595.66|597.82|595.82|597.4|595.4|26
1607344840000|2020-12-07 12:40:40|597.59|595.59|597.72|595.72|597.72|595.72|597.57|595.57|27
1607344850000|2020-12-07 12:40:50|597.74|595.74|597.97|595.97|597.98|595.98|597.71|595.71|30
1607344860000|2020-12-07 12:41:00|597.99|595.99|598.23|596.23|598.24|596.24|597.98|595.98|27
1607344870000|2020-12-07 12:41:10|598.24|596.24|598.06|596.06|598.28|596.28|598.06|596.06|17
1607344880000|2020-12-07 12:41:20|598.09|596.09|598.16|596.16|598.26|596.26|598.05|596.05|25
1607344890000|2020-12-07 12:41:30|598.17|596.17|598.34|596.34|598.34|596.34|598.16|596.16|23
1607344900000|2020-12-07 12:41:40|598.35|596.35|597.92|595.92|598.43|596.43|597.92|595.92|22
1607344910000|2020-12-07 12:41:50|597.93|595.93|597.91|595.91|597.98|595.98|597.62|595.62|34
1607344920000|2020-12-07 12:42:00|597.89|595.89|597.78|595.78|597.95|595.95|597.77|595.77|29
1607344930000|2020-12-07 12:42:10|597.8|595.8|597.83|595.83|597.87|595.87|597.67|595.67|27
1607344940000|2020-12-07 12:42:20|597.84|595.84|597.76|595.76|597.87|595.87|597.76|595.76|17
1607344950000|2020-12-07 12:42:30|597.78|595.78|598|596|598|596|597.76|595.76|25
1607344960000|2020-12-07 12:42:40|597.97|595.97|598.13|596.13|598.13|596.13|597.95|595.95|19
1607344970000|2020-12-07 12:42:50|598.08|596.08|598.05|596.05|598.13|596.13|598.03|596.03|26
1607344980000|2020-12-07 12:43:00|598.06|596.06|598.19|596.19|598.23|596.23|598.06|596.06|25
1607344990000|2020-12-07 12:43:10|598.17|596.17|598.37|596.37|598.38|596.38|598.17|596.17|28
1607345000000|2020-12-07 12:43:20|598.36|596.36|598.35|596.35|598.36|596.36|598.3|596.3|16
1607345010000|2020-12-07 12:43:30|598.36|596.36|598.49|596.49|598.53|596.53|598.33|596.33|16
1607345020000|2020-12-07 12:43:40|598.5|596.5|598.74|596.74|598.78|596.78|598.5|596.5|24
1607345030000|2020-12-07 12:43:50|598.73|596.73|598.45|596.45|598.73|596.73|598.2|596.2|34
1607345040000|2020-12-07 12:44:00|598.42|596.42|598.54|596.54|598.57|596.57|598.26|596.26|26
1607345050000|2020-12-07 12:44:10|598.52|596.52|598.52|596.52|598.62|596.62|598.46|596.46|23
1607345060000|2020-12-07 12:44:20|598.53|596.53|598.27|596.27|598.53|596.53|598.26|596.26|25
1607345070000|2020-12-07 12:44:30|598.26|596.26|597.88|595.88|598.27|596.27|597.88|595.88|20
1607345080000|2020-12-07 12:44:40|597.89|595.89|597.94|595.94|598.03|596.03|597.88|595.88|23
1607345090000|2020-12-07 12:44:50|597.97|595.97|598.06|596.06|598.1|596.1|597.97|595.97|22
1607345100000|2020-12-07 12:45:00|598.05|596.05|597.99|595.99|598.07|596.07|597.97|595.97|22
1607345110000|2020-12-07 12:45:10|598.02|596.02|597.94|595.94|598.05|596.05|597.94|595.94|23
1607345120000|2020-12-07 12:45:20|597.93|595.93|597.59|595.59|597.93|595.93|597.58|595.58|27
1607345130000|2020-12-07 12:45:30|597.57|595.57|597.49|595.49|597.58|595.58|597.33|595.33|22
1607345140000|2020-12-07 12:45:40|597.51|595.51|597.57|595.57|597.65|595.65|597.51|595.51|21
1607345150000|2020-12-07 12:45:50|597.58|595.58|597.77|595.77|597.79|595.79|597.56|595.56|27
1607345160000|2020-12-07 12:46:00|597.82|595.82|597.81|595.81|597.85|595.85|597.71|595.71|19
1607345170000|2020-12-07 12:46:10|597.82|595.82|597.77|595.77|597.86|595.86|597.77|595.77|20
1607345180000|2020-12-07 12:46:20|597.78|595.78|597.81|595.81|597.81|595.81|597.73|595.73|23
1607345190000|2020-12-07 12:46:30|597.83|595.83|597.8|595.8|597.83|595.83|597.71|595.71|32
1607345200000|2020-12-07 12:46:40|597.81|595.81|597.72|595.72|597.81|595.81|597.72|595.72|23
1607345210000|2020-12-07 12:46:50|597.73|595.73|597.66|595.66|597.73|595.73|597.66|595.66|15
1607345220000|2020-12-07 12:47:00|597.67|595.67|597.66|595.66|597.67|595.67|597.65|595.65|6
1607345230000|2020-12-07 12:47:10|597.61|595.61|597.7|595.7|597.7|595.7|597.59|595.59|17
1607345240000|2020-12-07 12:47:20|597.69|595.69|597.64|595.64|597.71|595.71|597.64|595.64|10
1607345250000|2020-12-07 12:47:30|597.67|595.67|597.63|595.63|597.67|595.67|597.63|595.63|10
1607345260000|2020-12-07 12:47:40|597.65|595.65|597.71|595.71|597.71|595.71|597.64|595.64|14
1607345270000|2020-12-07 12:47:50|597.73|595.73|597.75|595.75|597.86|595.86|597.72|595.72|20
1607345280000|2020-12-07 12:48:00|597.74|595.74|597.81|595.81|597.82|595.82|597.74|595.74|16
1607345290000|2020-12-07 12:48:10|597.84|595.84|597.82|595.82|597.86|595.86|597.82|595.82|11
1607345300000|2020-12-07 12:48:20|597.83|595.83|597.8|595.8|597.83|595.83|597.8|595.8|11
1607345310000|2020-12-07 12:48:30|597.82|595.82|597.77|595.77|597.82|595.82|597.77|595.77|10
1607345320000|2020-12-07 12:48:40|597.79|595.79|597.95|595.95|597.96|595.96|597.75|595.75|24
1607345330000|2020-12-07 12:48:50|597.94|595.94|597.98|595.98|597.98|595.98|597.93|595.93|18
1607345340000|2020-12-07 12:49:00|597.99|595.99|598.05|596.05|598.05|596.05|597.98|595.98|14
1607345350000|2020-12-07 12:49:10|597.97|595.97|598.02|596.02|598.05|596.05|597.92|595.92|27
1607345360000|2020-12-07 12:49:20|598|596|598.02|596.02|598.04|596.04|597.96|595.96|27
1607345370000|2020-12-07 12:49:30|598.04|596.04|598.12|596.12|598.12|596.12|598|596|20
1607345380000|2020-12-07 12:49:40|598.11|596.11|598.12|596.12|598.12|596.12|598.09|596.09|18
1607345390000|2020-12-07 12:49:50|598.1|596.1|598.11|596.11|598.13|596.13|598.1|596.1|10
1607345400000|2020-12-07 12:50:00|598.13|596.13|598.12|596.12|598.14|596.14|598.11|596.11|19
1607345410000|2020-12-07 12:50:10|598.13|596.13|598.08|596.08|598.13|596.13|598.06|596.06|17
1607345420000|2020-12-07 12:50:20|598.09|596.09|598.08|596.08|598.1|596.1|598.05|596.05|12
1607345430000|2020-12-07 12:50:30|598.09|596.09|598.11|596.11|598.16|596.16|598.05|596.05|20
1607345440000|2020-12-07 12:50:40|598.07|596.07|598.07|596.07|598.12|596.12|598.04|596.04|25
1607345450000|2020-12-07 12:50:50|598.08|596.08|598.07|596.07|598.09|596.09|598.05|596.05|18
1607345460000|2020-12-07 12:51:00|598.06|596.06|598.11|596.11|598.12|596.12|598.06|596.06|12
1607345470000|2020-12-07 12:51:10|598.09|596.09|598.09|596.09|598.12|596.12|598.09|596.09|13
1607345480000|2020-12-07 12:51:20|598.1|596.1|598.11|596.11|598.12|596.12|598.1|596.1|20
1607345490000|2020-12-07 12:51:30|598.1|596.1|598.1|596.1|598.12|596.12|598.08|596.08|17
1607345500000|2020-12-07 12:51:40|598.11|596.11|598.13|596.13|598.13|596.13|598.09|596.09|9
1607345510000|2020-12-07 12:51:50|598.12|596.12|598.12|596.12|598.19|596.19|598.09|596.09|17
1607345520000|2020-12-07 12:52:00|598.13|596.13|597.91|595.91|598.13|596.13|597.91|595.91|18
1607345530000|2020-12-07 12:52:10|597.92|595.92|597.92|595.92|597.92|595.92|597.92|595.92|1
1607345540000|2020-12-07 12:52:20|597.93|595.93|597.91|595.91|597.93|595.93|597.91|595.91|3
1607345550000|2020-12-07 12:52:30|597.92|595.92|597.93|595.93|597.93|595.93|597.91|595.91|8
1607345560000|2020-12-07 12:52:40|597.94|595.94|597.9|595.9|597.94|595.94|597.9|595.9|6
1607345570000|2020-12-07 12:52:50|597.89|595.89|597.92|595.92|597.92|595.92|597.87|595.87|11
1607345580000|2020-12-07 12:53:00|597.91|595.91|598.1|596.1|598.1|596.1|597.89|595.89|10
1607345590000|2020-12-07 12:53:10|598.09|596.09|598.1|596.1|598.13|596.13|598.03|596.03|22
1607345600000|2020-12-07 12:53:20|598.11|596.11|598.24|596.24|598.25|596.25|598.11|596.11|19
1607345610000|2020-12-07 12:53:30|598.22|596.22|598.16|596.16|598.23|596.23|598.12|596.12|19
1607345620000|2020-12-07 12:53:40|598.19|596.19|598.16|596.16|598.2|596.2|598.15|596.15|16
1607345630000|2020-12-07 12:53:50|598.15|596.15|598.04|596.04|598.17|596.17|598.03|596.03|16
1607345640000|2020-12-07 12:54:00|598.03|596.03|598.16|596.16|598.21|596.21|598.03|596.03|31
1607345650000|2020-12-07 12:54:10|598.17|596.17|598.18|596.18|598.21|596.21|598.16|596.16|22
1607345660000|2020-12-07 12:54:20|598.17|596.17|598.1|596.1|598.17|596.17|598.1|596.1|12
1607345670000|2020-12-07 12:54:30|598.09|596.09|598.08|596.08|598.1|596.1|598.06|596.06|14
1607345680000|2020-12-07 12:54:40|598.09|596.09|598.22|596.22|598.23|596.23|598.08|596.08|16
1607345690000|2020-12-07 12:54:50|598.19|596.19|598.21|596.21|598.22|596.22|598.19|596.19|15
1607345700000|2020-12-07 12:55:00|598.22|596.22|598.18|596.18|598.23|596.23|598.17|596.17|19
1607345710000|2020-12-07 12:55:10|598.17|596.17|598|596|598.17|596.17|597.99|595.99|22
1607345720000|2020-12-07 12:55:20|597.98|595.98|598.05|596.05|598.05|596.05|597.98|595.98|12
1607345730000|2020-12-07 12:55:30|598.03|596.03|598|596|598.04|596.04|598|596|10
1607345740000|2020-12-07 12:55:40|597.99|595.99|597.89|595.89|597.99|595.99|597.88|595.88|21
1607345750000|2020-12-07 12:55:50|597.9|595.9|597.87|595.87|597.91|595.91|597.87|595.87|9
1607345760000|2020-12-07 12:56:00|597.89|595.89|597.89|595.89|597.91|595.91|597.87|595.87|9
1607345770000|2020-12-07 12:56:10|597.88|595.88|597.88|595.88|597.88|595.88|597.87|595.87|3
1607345780000|2020-12-07 12:56:20|597.86|595.86|597.84|595.84|597.88|595.88|597.84|595.84|15
1607345790000|2020-12-07 12:56:30|597.82|595.82|597.79|595.79|597.83|595.83|597.77|595.77|20
1607345800000|2020-12-07 12:56:40|597.8|595.8|597.81|595.81|597.83|595.83|597.78|595.78|20
1607345810000|2020-12-07 12:56:50|597.8|595.8|597.77|595.77|597.84|595.84|597.77|595.77|23
1607345820000|2020-12-07 12:57:00|597.79|595.79|597.91|595.91|597.91|595.91|597.77|595.77|10
1607345830000|2020-12-07 12:57:10|597.9|595.9|597.91|595.91|597.91|595.91|597.89|595.89|6
1607345840000|2020-12-07 12:57:20|597.89|595.89|597.89|595.89|597.9|595.9|597.89|595.89|5
1607345850000|2020-12-07 12:57:30|597.9|595.9|597.91|595.91|597.91|595.91|597.89|595.89|8
1607345860000|2020-12-07 12:57:40|597.9|595.9|597.91|595.91|597.94|595.94|597.9|595.9|13
1607345870000|2020-12-07 12:57:50|597.9|595.9|597.86|595.86|597.9|595.9|597.86|595.86|9
1607345880000|2020-12-07 12:58:00|597.87|595.87|597.87|595.87|597.89|595.89|597.87|595.87|7
1607345890000|2020-12-07 12:58:10|597.88|595.88|597.94|595.94|597.94|595.94|597.88|595.88|7
1607345900000|2020-12-07 12:58:20|597.92|595.92|597.92|595.92|597.95|595.95|597.92|595.92|6
1607345910000|2020-12-07 12:58:30|597.84|595.84|597.84|595.84|597.84|595.84|597.84|595.84|1
1607345920000|2020-12-07 12:58:40|597.8|595.8|597.83|595.83|597.83|595.83|597.8|595.8|2
1607345930000|2020-12-07 12:58:50|597.84|595.84|597.97|595.97|597.98|595.98|597.84|595.84|10
1607345940000|2020-12-07 12:59:00|597.96|595.96|597.93|595.93|597.96|595.96|597.87|595.87|14
1607345950000|2020-12-07 12:59:10|597.94|595.94|597.94|595.94|597.95|595.95|597.91|595.91|11
1607345960000|2020-12-07 12:59:20|597.93|595.93|598|596|598.01|596.01|597.93|595.93|5
1607345970000|2020-12-07 12:59:30|598.02|596.02|598.01|596.01|598.03|596.03|598.01|596.01|9
1607345980000|2020-12-07 12:59:40|598.02|596.02|598.11|596.11|598.14|596.14|598|596|14
1607345990000|2020-12-07 12:59:50|598.12|596.12|598.12|596.12|598.14|596.14|598.1|596.1|6
1607346000000|2020-12-07 13:00:00|598.22|596.22|598.27|596.27|598.3|596.3|598.17|596.17|13
1607346010000|2020-12-07 13:00:10|598.29|596.29|598.51|596.51|598.51|596.51|598.26|596.26|18
1607346020000|2020-12-07 13:00:20|598.47|596.47|598.21|596.21|598.47|596.47|598.21|596.21|19
1607346030000|2020-12-07 13:00:30|598.29|596.29|598.23|596.23|598.3|596.3|598.23|596.23|13
1607346040000|2020-12-07 13:00:40|598.26|596.26|598.12|596.12|598.26|596.26|598.09|596.09|16
1607346050000|2020-12-07 13:00:50|598.19|596.19|598.12|596.12|598.2|596.2|598.12|596.12|25
1607346060000|2020-12-07 13:01:00|598.13|596.13|598.23|596.23|598.29|596.29|598.12|596.12|18
1607346070000|2020-12-07 13:01:10|598.21|596.21|598.26|596.26|598.34|596.34|598.21|596.21|26
1607346080000|2020-12-07 13:01:20|598.25|596.25|598.08|596.08|598.26|596.26|598.02|596.02|28
1607346090000|2020-12-07 13:01:30|598.07|596.07|598.06|596.06|598.08|596.08|597.94|595.94|31
1607346100000|2020-12-07 13:01:40|598.07|596.07|598.15|596.15|598.15|596.15|598|596|14
1607346110000|2020-12-07 13:01:50|598.18|596.18|598.2|596.2|598.21|596.21|598.1|596.1|20
1607346120000|2020-12-07 13:02:00|598.21|596.21|598.16|596.16|598.21|596.21|598.15|596.15|20
1607346130000|2020-12-07 13:02:10|598.15|596.15|598.13|596.13|598.15|596.15|598.12|596.12|14
1607346140000|2020-12-07 13:02:20|598.12|596.12|598.08|596.08|598.13|596.13|598.08|596.08|6
1607346150000|2020-12-07 13:02:30|598.09|596.09|598.09|596.09|598.1|596.1|598|596|21
1607346160000|2020-12-07 13:02:40|598.06|596.06|598.04|596.04|598.07|596.07|598.02|596.02|18
1607346170000|2020-12-07 13:02:50|598.01|596.01|597.99|595.99|598.02|596.02|597.98|595.98|10
1607346180000|2020-12-07 13:03:00|597.98|595.98|598.02|596.02|598.03|596.03|597.98|595.98|17
1607346190000|2020-12-07 13:03:10|598.03|596.03|598.01|596.01|598.03|596.03|598|596|14
1607346200000|2020-12-07 13:03:20|598|596|598|596|598.02|596.02|597.97|595.97|12
1607346210000|2020-12-07 13:03:30|597.99|595.99|597.98|595.98|598.01|596.01|597.98|595.98|17
1607346220000|2020-12-07 13:03:40|598|596|597.89|595.89|598|596|597.89|595.89|16
1607346230000|2020-12-07 13:03:50|597.9|595.9|597.9|595.9|597.93|595.93|597.87|595.87|16
1607346240000|2020-12-07 13:04:00|597.89|595.89|597.9|595.9|597.94|595.94|597.88|595.88|17
1607346250000|2020-12-07 13:04:10|597.89|595.89|597.87|595.87|597.89|595.89|597.86|595.86|13
1607346260000|2020-12-07 13:04:20|597.86|595.86|597.86|595.86|597.88|595.88|597.86|595.86|11
1607346270000|2020-12-07 13:04:30|597.84|595.84|597.79|595.79|597.85|595.85|597.78|595.78|10
1607346280000|2020-12-07 13:04:40|597.81|595.81|597.86|595.86|597.86|595.86|597.8|595.8|21
1607346290000|2020-12-07 13:04:50|597.81|595.81|597.81|595.81|597.85|595.85|597.8|595.8|23
1607346300000|2020-12-07 13:05:00|597.77|595.77|597.68|595.68|597.81|595.81|597.67|595.67|29
1607346310000|2020-12-07 13:05:10|597.67|595.67|597.63|595.63|597.69|595.69|597.63|595.63|26
1607346320000|2020-12-07 13:05:20|597.61|595.61|597.44|595.44|597.61|595.61|597.38|595.38|28
1607346330000|2020-12-07 13:05:30|597.43|595.43|597.2|595.2|597.44|595.44|597.2|595.2|31
1607346340000|2020-12-07 13:05:40|597.19|595.19|597|595|597.2|595.2|597|595|19
1607346350000|2020-12-07 13:05:50|596.99|594.99|597.06|595.06|597.06|595.06|596.97|594.97|11
1607346360000|2020-12-07 13:06:00|597.07|595.07|597.29|595.29|597.29|595.29|597.05|595.05|21
1607346370000|2020-12-07 13:06:10|597.32|595.32|597.36|595.36|597.41|595.41|597.31|595.31|25
1607346380000|2020-12-07 13:06:20|597.34|595.34|597.28|595.28|597.35|595.35|597.26|595.26|25
1607346390000|2020-12-07 13:06:30|597.29|595.29|597.29|595.29|597.3|595.3|597.28|595.28|8
1607346400000|2020-12-07 13:06:40|597.3|595.3|597.22|595.22|597.3|595.3|597.21|595.21|26
1607346410000|2020-12-07 13:06:50|597.23|595.23|597.28|595.28|597.28|595.28|597.22|595.22|21
1607346420000|2020-12-07 13:07:00|597.27|595.27|597.27|595.27|597.29|595.29|597.26|595.26|15
1607346430000|2020-12-07 13:07:10|597.26|595.26|597.19|595.19|597.27|595.27|597.18|595.18|22
1607346440000|2020-12-07 13:07:20|597.2|595.2|597.2|595.2|597.21|595.21|597.18|595.18|15
1607346450000|2020-12-07 13:07:30|597.21|595.21|597.19|595.19|597.22|595.22|597.18|595.18|11
1607346460000|2020-12-07 13:07:40|597.18|595.18|597.16|595.16|597.19|595.19|597.16|595.16|19
1607346470000|2020-12-07 13:07:50|597.15|595.15|597.1|595.1|597.16|595.16|597.09|595.09|13
1607346480000|2020-12-07 13:08:00|597.09|595.09|597.06|595.06|597.1|595.1|597.03|595.03|18
1607346490000|2020-12-07 13:08:10|597.07|595.07|597.07|595.07|597.09|595.09|597.04|595.04|17
1607346500000|2020-12-07 13:08:20|597.08|595.08|597.08|595.08|597.08|595.08|597.06|595.06|16
1607346510000|2020-12-07 13:08:30|597.07|595.07|597.1|595.1|597.1|595.1|597.07|595.07|12
1607346520000|2020-12-07 13:08:40|597.09|595.09|597.07|595.07|597.09|595.09|597.07|595.07|9
1607346530000|2020-12-07 13:08:50|597.06|595.06|597.05|595.05|597.08|595.08|597.04|595.04|16
1607346540000|2020-12-07 13:09:00|597.06|595.06|596.68|594.68|597.06|595.06|596.68|594.68|24
1607346550000|2020-12-07 13:09:10|596.69|594.69|596.82|594.82|596.83|594.83|596.68|594.68|20
1607346560000|2020-12-07 13:09:20|596.83|594.83|597.29|595.29|597.31|595.31|596.82|594.82|26
1607346570000|2020-12-07 13:09:30|597.3|595.3|597.29|595.29|597.32|595.32|597.28|595.28|19
1607346580000|2020-12-07 13:09:40|597.31|595.31|597.17|595.17|597.32|595.32|597.16|595.16|13
1607346590000|2020-12-07 13:09:50|597.18|595.18|597.06|595.06|597.18|595.18|597.06|595.06|15
1607346600000|2020-12-07 13:10:00|597.07|595.07|597.06|595.06|597.09|595.09|597.06|595.06|10
1607346610000|2020-12-07 13:10:10|597.05|595.05|597.15|595.15|597.16|595.16|597.05|595.05|18
1607346620000|2020-12-07 13:10:20|597.14|595.14|597.37|595.37|597.37|595.37|597.14|595.14|17
1607346630000|2020-12-07 13:10:30|597.35|595.35|597.22|595.22|597.36|595.36|597.21|595.21|25
1607346640000|2020-12-07 13:10:40|597.23|595.23|597.24|595.24|597.26|595.26|597.21|595.21|18
1607346650000|2020-12-07 13:10:50|597.25|595.25|597.29|595.29|597.31|595.31|597.22|595.22|13
1607346660000|2020-12-07 13:11:00|597.3|595.3|597.19|595.19|597.3|595.3|597.19|595.19|17
1607346670000|2020-12-07 13:11:10|597.18|595.18|597.21|595.21|597.21|595.21|597.18|595.18|8
1607346680000|2020-12-07 13:11:20|597.22|595.22|597.22|595.22|597.22|595.22|597.18|595.18|8
1607346690000|2020-12-07 13:11:30|597.21|595.21|597.23|595.23|597.23|595.23|597.19|595.19|13
1607346700000|2020-12-07 13:11:40|597.22|595.22|597.23|595.23|597.24|595.24|597.22|595.22|14
1607346710000|2020-12-07 13:11:50|597.24|595.24|597.2|595.2|597.24|595.24|597.19|595.19|10
1607346720000|2020-12-07 13:12:00|597.22|595.22|597.22|595.22|597.22|595.22|597.21|595.21|5
1607346730000|2020-12-07 13:12:10|597.21|595.21|597.07|595.07|597.21|595.21|597.04|595.04|13
1607346740000|2020-12-07 13:12:20|597.08|595.08|597.24|595.24|597.25|595.25|597.06|595.06|15
1607346750000|2020-12-07 13:12:30|597.25|595.25|597.21|595.21|597.25|595.25|597.21|595.21|8
1607346760000|2020-12-07 13:12:40|597.22|595.22|597.16|595.16|597.22|595.22|597.16|595.16|18
1607346770000|2020-12-07 13:12:50|597.18|595.18|597.15|595.15|597.18|595.18|597.12|595.12|13
1607346780000|2020-12-07 13:13:00|597.14|595.14|597.19|595.19|597.21|595.21|597.14|595.14|16
1607346790000|2020-12-07 13:13:10|597.2|595.2|597.33|595.33|597.36|595.36|597.19|595.19|21
1607346800000|2020-12-07 13:13:20|597.36|595.36|597.45|595.45|597.45|595.45|597.36|595.36|13
1607346810000|2020-12-07 13:13:30|597.4|595.4|597.44|595.44|597.45|595.45|597.4|595.4|11
1607346820000|2020-12-07 13:13:40|597.43|595.43|597.43|595.43|597.51|595.51|597.4|595.4|13
1607346830000|2020-12-07 13:13:50|597.42|595.42|597.43|595.43|597.44|595.44|597.41|595.41|12
1607346840000|2020-12-07 13:14:00|597.42|595.42|597.46|595.46|597.46|595.46|597.41|595.41|11
1607346850000|2020-12-07 13:14:10|597.41|595.41|597.42|595.42|597.46|595.46|597.41|595.41|8
1607346860000|2020-12-07 13:14:20|597.43|595.43|597.43|595.43|597.45|595.45|597.4|595.4|21
1607346870000|2020-12-07 13:14:30|597.44|595.44|597.4|595.4|597.44|595.44|597.39|595.39|11
1607346880000|2020-12-07 13:14:40|597.41|595.41|597.76|595.76|597.76|595.76|597.36|595.36|13
1607346890000|2020-12-07 13:14:50|597.78|595.78|597.49|595.49|597.79|595.79|597.48|595.48|20
1607346900000|2020-12-07 13:15:00|597.48|595.48|597.46|595.46|597.48|595.48|597.44|595.44|14
1607346910000|2020-12-07 13:15:10|597.45|595.45|597.41|595.41|597.46|595.46|597.41|595.41|13
1607346920000|2020-12-07 13:15:20|597.4|595.4|597.43|595.43|597.44|595.44|597.4|595.4|19
1607346930000|2020-12-07 13:15:30|597.44|595.44|597.44|595.44|597.44|595.44|597.43|595.43|5
1607346940000|2020-12-07 13:15:40|597.43|595.43|597.48|595.48|597.48|595.48|597.41|595.41|12
1607346950000|2020-12-07 13:15:50|597.47|595.47|597.48|595.48|597.48|595.48|597.46|595.46|8
1607346960000|2020-12-07 13:16:00|597.47|595.47|597.49|595.49|597.49|595.49|597.47|595.47|8
1607346970000|2020-12-07 13:16:10|597.48|595.48|597.51|595.51|597.51|595.51|597.47|595.47|10
1607346980000|2020-12-07 13:16:20|597.52|595.52|597.61|595.61|597.62|595.62|597.5|595.5|16
1607346990000|2020-12-07 13:16:30|597.6|595.6|597.6|595.6|597.63|595.63|597.56|595.56|10
1607347000000|2020-12-07 13:16:40|597.7|595.7|597.75|595.75|597.77|595.77|597.66|595.66|14
1607347010000|2020-12-07 13:16:50|597.66|595.66|597.64|595.64|597.67|595.67|597.62|595.62|8
1607347020000|2020-12-07 13:17:00|597.65|595.65|597.65|595.65|597.66|595.66|597.64|595.64|12
1607347030000|2020-12-07 13:17:10|597.64|595.64|597.67|595.67|597.7|595.7|597.64|595.64|7
1607347040000|2020-12-07 13:17:20|597.68|595.68|597.81|595.81|597.82|595.82|597.68|595.68|12
1607347050000|2020-12-07 13:17:30|597.8|595.8|597.7|595.7|597.8|595.8|597.63|595.63|14
1607347060000|2020-12-07 13:17:40|597.69|595.69|597.7|595.7|597.71|595.71|597.67|595.67|10
1607347070000|2020-12-07 13:17:50|597.71|595.71|597.68|595.68|597.71|595.71|597.68|595.68|16
1607347080000|2020-12-07 13:18:00|597.67|595.67|597.68|595.68|597.71|595.71|597.67|595.67|8
1607347090000|2020-12-07 13:18:10|597.69|595.69|597.69|595.69|597.7|595.7|597.68|595.68|11
1607347100000|2020-12-07 13:18:20|597.68|595.68|597.8|595.8|597.81|595.81|597.68|595.68|14
1607347110000|2020-12-07 13:18:30|597.81|595.81|597.82|595.82|597.83|595.83|597.8|595.8|16
1607347120000|2020-12-07 13:18:40|597.85|595.85|597.81|595.81|597.86|595.86|597.78|595.78|12
1607347130000|2020-12-07 13:18:50|597.8|595.8|597.68|595.68|597.8|595.8|597.68|595.68|17
1607347140000|2020-12-07 13:19:00|597.67|595.67|597.67|595.67|597.68|595.68|597.65|595.65|9
1607347150000|2020-12-07 13:19:10|597.66|595.66|597.67|595.67|597.68|595.68|597.65|595.65|12
1607347160000|2020-12-07 13:19:20|597.66|595.66|597.69|595.69|597.69|595.69|597.65|595.65|9
1607347170000|2020-12-07 13:19:30|597.7|595.7|597.66|595.66|597.7|595.7|597.66|595.66|13
1607347180000|2020-12-07 13:19:40|597.67|595.67|597.68|595.68|597.71|595.71|597.67|595.67|14
1607347190000|2020-12-07 13:19:50|597.66|595.66|597.68|595.68|597.68|595.68|597.65|595.65|9
1607347200000|2020-12-07 13:20:00|597.67|595.67|597.64|595.64|597.69|595.69|597.63|595.63|15
1607347210000|2020-12-07 13:20:10|597.65|595.65|597.7|595.7|597.71|595.71|597.63|595.63|15
1607347220000|2020-12-07 13:20:20|597.71|595.71|597.63|595.63|597.71|595.71|597.63|595.63|13
1607347230000|2020-12-07 13:20:30|597.64|595.64|597.46|595.46|597.64|595.64|597.38|595.38|19
1607347240000|2020-12-07 13:20:40|597.47|595.47|597.46|595.46|597.47|595.47|597.45|595.45|12
1607347250000|2020-12-07 13:20:50|597.41|595.41|597.36|595.36|597.43|595.43|597.36|595.36|21
1607347260000|2020-12-07 13:21:00|597.33|595.33|597.25|595.25|597.34|595.34|597.16|595.16|26
1607347270000|2020-12-07 13:21:10|597.24|595.24|597.27|595.27|597.28|595.28|597.24|595.24|17
1607347280000|2020-12-07 13:21:20|597.26|595.26|597.18|595.18|597.27|595.27|597.18|595.18|17
1607347290000|2020-12-07 13:21:30|597.19|595.19|597.15|595.15|597.2|595.2|597.14|595.14|18
1607347300000|2020-12-07 13:21:40|597.16|595.16|597.1|595.1|597.17|595.17|597.1|595.1|17
1607347310000|2020-12-07 13:21:50|597.13|595.13|597.13|595.13|597.15|595.15|597.07|595.07|20
1607347320000|2020-12-07 13:22:00|597.11|595.11|597.1|595.1|597.14|595.14|597.03|595.03|14
1607347330000|2020-12-07 13:22:10|597.09|595.09|597.06|595.06|597.1|595.1|597.04|595.04|22
1607347340000|2020-12-07 13:22:20|597.07|595.07|597.15|595.15|597.19|595.19|597.06|595.06|18
1607347350000|2020-12-07 13:22:30|597.14|595.14|597.07|595.07|597.16|595.16|597.06|595.06|25
1607347360000|2020-12-07 13:22:40|597.08|595.08|597.22|595.22|597.24|595.24|597.08|595.08|14
1607347370000|2020-12-07 13:22:50|597.25|595.25|597.25|595.25|597.25|595.25|597.23|595.23|7
1607347380000|2020-12-07 13:23:00|597.23|595.23|597.23|595.23|597.24|595.24|597.22|595.22|7
1607347390000|2020-12-07 13:23:10|597.22|595.22|597.19|595.19|597.23|595.23|597.18|595.18|17
1607347400000|2020-12-07 13:23:20|597.2|595.2|597.14|595.14|597.2|595.2|597.12|595.12|12
1607347410000|2020-12-07 13:23:30|597.15|595.15|597.12|595.12|597.15|595.15|597.08|595.08|20
1607347420000|2020-12-07 13:23:40|597.11|595.11|597.03|595.03|597.11|595.11|597.03|595.03|14
1607347430000|2020-12-07 13:23:50|597.04|595.04|597|595|597.04|595.04|597|595|7
1607347440000|2020-12-07 13:24:00|596.99|594.99|597.21|595.21|597.21|595.21|596.95|594.95|25
1607347450000|2020-12-07 13:24:10|597.2|595.2|597.25|595.25|597.27|595.27|597.2|595.2|16
1607347460000|2020-12-07 13:24:20|597.2|595.2|597.16|595.16|597.23|595.23|597.12|595.12|22
1607347470000|2020-12-07 13:24:30|597.21|595.21|597.17|595.17|597.23|595.23|597.17|595.17|21
1607347480000|2020-12-07 13:24:40|597.16|595.16|597.1|595.1|597.17|595.17|597.08|595.08|20
1607347490000|2020-12-07 13:24:50|597.11|595.11|597.12|595.12|597.12|595.12|597.11|595.11|2
1607347500000|2020-12-07 13:25:00|597.13|595.13|596.99|594.99|597.13|595.13|596.99|594.99|17
1607347510000|2020-12-07 13:25:10|596.98|594.98|596.93|594.93|596.99|594.99|596.93|594.93|12
1607347520000|2020-12-07 13:25:20|596.94|594.94|596.95|594.95|596.96|594.96|596.92|594.92|17
1607347530000|2020-12-07 13:25:30|596.92|594.92|596.91|594.91|596.92|594.92|596.89|594.89|10
1607347540000|2020-12-07 13:25:40|596.9|594.9|596.9|594.9|596.9|594.9|596.9|594.9|1
1607347550000|2020-12-07 13:25:50|596.91|594.91|596.91|594.91|596.91|594.91|596.9|594.9|5
1607347560000|2020-12-07 13:26:00|596.9|594.9|596.85|594.85|596.93|594.93|596.85|594.85|17
1607347570000|2020-12-07 13:26:10|596.9|594.9|596.89|594.89|596.92|594.92|596.83|594.83|18
1607347580000|2020-12-07 13:26:20|596.9|594.9|596.82|594.82|596.9|594.9|596.82|594.82|13
1607347590000|2020-12-07 13:26:30|596.81|594.81|596.83|594.83|596.83|594.83|596.81|594.81|17
1607347600000|2020-12-07 13:26:40|596.82|594.82|596.83|594.83|596.83|594.83|596.81|594.81|13
1607347610000|2020-12-07 13:26:50|596.81|594.81|596.84|594.84|596.86|594.86|596.8|594.8|19
1607347620000|2020-12-07 13:27:00|596.85|594.85|596.99|594.99|597|595|596.84|594.84|20
1607347630000|2020-12-07 13:27:10|597|595|597|595|597.01|595.01|596.99|594.99|15
1607347640000|2020-12-07 13:27:20|596.99|594.99|597.02|595.02|597.02|595.02|596.99|594.99|4
1607347650000|2020-12-07 13:27:30|597.03|595.03|597.06|595.06|597.06|595.06|597|595|12
1607347660000|2020-12-07 13:27:40|597.08|595.08|597.06|595.06|597.08|595.08|597.03|595.03|19
1607347670000|2020-12-07 13:27:50|597.05|595.05|596.93|594.93|597.06|595.06|596.93|594.93|9
1607347680000|2020-12-07 13:28:00|596.94|594.94|596.91|594.91|596.94|594.94|596.89|594.89|17
1607347690000|2020-12-07 13:28:10|596.9|594.9|596.82|594.82|596.91|594.91|596.82|594.82|15
1607347700000|2020-12-07 13:28:20|596.81|594.81|596.82|594.82|596.84|594.84|596.79|594.79|16
1607347710000|2020-12-07 13:28:30|596.84|594.84|596.83|594.83|596.86|594.86|596.82|594.82|9
1607347720000|2020-12-07 13:28:40|596.82|594.82|596.81|594.81|596.83|594.83|596.79|594.79|9
1607347730000|2020-12-07 13:28:50|596.8|594.8|596.85|594.85|596.86|594.86|596.8|594.8|14
1607347740000|2020-12-07 13:29:00|596.84|594.84|596.86|594.86|596.89|594.89|596.84|594.84|17
1607347750000|2020-12-07 13:29:10|596.88|594.88|596.91|594.91|596.91|594.91|596.86|594.86|16
1607347760000|2020-12-07 13:29:20|596.92|594.92|596.93|594.93|596.93|594.93|596.88|594.88|15
1607347770000|2020-12-07 13:29:30|596.94|594.94|596.92|594.92|596.94|594.94|596.89|594.89|18
1607347780000|2020-12-07 13:29:40|596.93|594.93|596.95|594.95|596.95|594.95|596.92|594.92|7
1607347790000|2020-12-07 13:29:50|596.92|594.92|597.01|595.01|597.01|595.01|596.92|594.92|18
1607347800000|2020-12-07 13:30:00|597|595|597|595|597.03|595.03|596.99|594.99|16
1607347810000|2020-12-07 13:30:10|596.99|594.99|596.95|594.95|597.01|595.01|596.94|594.94|25
1607347820000|2020-12-07 13:30:20|596.96|594.96|597.12|595.12|597.13|595.13|596.96|594.96|18
1607347830000|2020-12-07 13:30:30|597.14|595.14|597.23|595.23|597.28|595.28|597.12|595.12|26
1607347840000|2020-12-07 13:30:40|597.24|595.24|597.17|595.17|597.35|595.35|597.17|595.17|24
1607347850000|2020-12-07 13:30:50|597.28|595.28|597.26|595.26|597.3|595.3|597.17|595.17|24
1607347860000|2020-12-07 13:31:00|597.2|595.2|597.56|595.56|597.63|595.63|597.2|595.2|28
1607347870000|2020-12-07 13:31:10|597.54|595.54|597.55|595.55|597.57|595.57|597.51|595.51|17
1607347880000|2020-12-07 13:31:20|597.53|595.53|597.44|595.44|597.57|595.57|597.44|595.44|16
1607347890000|2020-12-07 13:31:30|597.57|595.57|597.47|595.47|597.57|595.57|597.45|595.45|23
1607347900000|2020-12-07 13:31:40|597.48|595.48|597.5|595.5|597.5|595.5|597.44|595.44|15
1607347910000|2020-12-07 13:31:50|597.49|595.49|597.49|595.49|597.52|595.52|597.47|595.47|15
1607347920000|2020-12-07 13:32:00|597.48|595.48|597.18|595.18|597.48|595.48|597.16|595.16|26
1607347930000|2020-12-07 13:32:10|597.2|595.2|597.22|595.22|597.22|595.22|597.16|595.16|21
1607347940000|2020-12-07 13:32:20|597.23|595.23|597.22|595.22|597.24|595.24|597.19|595.19|20
1607347950000|2020-12-07 13:32:30|597.21|595.21|597.16|595.16|597.22|595.22|597.16|595.16|9
1607347960000|2020-12-07 13:32:40|597.18|595.18|597.12|595.12|597.18|595.18|597.12|595.12|17
1607347970000|2020-12-07 13:32:50|597.13|595.13|597.11|595.11|597.13|595.13|597.09|595.09|18
1607347980000|2020-12-07 13:33:00|597.1|595.1|597.25|595.25|597.25|595.25|597.1|595.1|9
1607347990000|2020-12-07 13:33:10|597.3|595.3|597.4|595.4|597.49|595.49|597.3|595.3|24
1607348000000|2020-12-07 13:33:20|597.41|595.41|597.55|595.55|597.56|595.56|597.41|595.41|18
1607348010000|2020-12-07 13:33:30|597.56|595.56|597.64|595.64|597.64|595.64|597.56|595.56|13
1607348020000|2020-12-07 13:33:40|597.67|595.67|597.7|595.7|597.71|595.71|597.64|595.64|17
1607348030000|2020-12-07 13:33:50|597.69|595.69|597.7|595.7|597.72|595.72|597.69|595.69|15
1607348040000|2020-12-07 13:34:00|597.72|595.72|597.58|595.58|597.72|595.72|597.58|595.58|21
1607348050000|2020-12-07 13:34:10|597.59|595.59|597.39|595.39|597.59|595.59|597.37|595.37|18
1607348060000|2020-12-07 13:34:20|597.4|595.4|597.45|595.45|597.45|595.45|597.37|595.37|14
1607348070000|2020-12-07 13:34:30|597.46|595.46|597.46|595.46|597.47|595.47|597.45|595.45|12
1607348080000|2020-12-07 13:34:40|597.45|595.45|597.46|595.46|597.47|595.47|597.45|595.45|7
1607348090000|2020-12-07 13:34:50|597.47|595.47|597.55|595.55|597.56|595.56|597.46|595.46|23
1607348100000|2020-12-07 13:35:00|597.53|595.53|597.54|595.54|597.56|595.56|597.52|595.52|14
1607348110000|2020-12-07 13:35:10|597.55|595.55|597.4|595.4|597.55|595.55|597.4|595.4|22
1607348120000|2020-12-07 13:35:20|597.41|595.41|597.49|595.49|597.5|595.5|597.4|595.4|18
1607348130000|2020-12-07 13:35:30|597.48|595.48|597.37|595.37|597.48|595.48|597.36|595.36|19
1607348140000|2020-12-07 13:35:40|597.38|595.38|597.38|595.38|597.39|595.39|597.37|595.37|7
1607348150000|2020-12-07 13:35:50|597.39|595.39|597.39|595.39|597.4|595.4|597.38|595.38|9
1607348160000|2020-12-07 13:36:00|597.38|595.38|597.4|595.4|597.42|595.42|597.38|595.38|11
1607348170000|2020-12-07 13:36:10|597.39|595.39|597.46|595.46|597.46|595.46|597.39|595.39|10
1607348180000|2020-12-07 13:36:20|597.5|595.5|597.54|595.54|597.56|595.56|597.5|595.5|19
1607348190000|2020-12-07 13:36:30|597.53|595.53|597.55|595.55|597.57|595.57|597.53|595.53|20
1607348200000|2020-12-07 13:36:40|597.54|595.54|597.45|595.45|597.55|595.55|597.43|595.43|20
1607348210000|2020-12-07 13:36:50|597.46|595.46|597.45|595.45|597.46|595.46|597.44|595.44|13
1607348220000|2020-12-07 13:37:00|597.46|595.46|597.46|595.46|597.47|595.47|597.45|595.45|10
1607348230000|2020-12-07 13:37:10|597.47|595.47|597.46|595.46|597.48|595.48|597.46|595.46|7
1607348240000|2020-12-07 13:37:20|597.47|595.47|597.37|595.37|597.47|595.47|597.36|595.36|13
1607348250000|2020-12-07 13:37:30|597.35|595.35|597.3|595.3|597.36|595.36|597.29|595.29|12
1607348260000|2020-12-07 13:37:40|597.26|595.26|597.27|595.27|597.28|595.28|597.26|595.26|18
1607348270000|2020-12-07 13:37:50|597.28|595.28|597.42|595.42|597.43|595.43|597.27|595.27|18
1607348280000|2020-12-07 13:38:00|597.43|595.43|597.4|595.4|597.43|595.43|597.4|595.4|12
1607348290000|2020-12-07 13:38:10|597.39|595.39|597.23|595.23|597.39|595.39|597.23|595.23|14
1607348300000|2020-12-07 13:38:20|597.22|595.22|597.22|595.22|597.25|595.25|597.21|595.21|10
1607348310000|2020-12-07 13:38:30|597.18|595.18|597.13|595.13|597.18|595.18|597.13|595.13|10
1607348320000|2020-12-07 13:38:40|597.1|595.1|597.12|595.12|597.13|595.13|597.1|595.1|12
1607348330000|2020-12-07 13:38:50|597.13|595.13|597.06|595.06|597.13|595.13|597.05|595.05|17
1607348340000|2020-12-07 13:39:00|597.05|595.05|597.1|595.1|597.1|595.1|597.05|595.05|9
1607348350000|2020-12-07 13:39:10|597.09|595.09|597.28|595.28|597.28|595.28|597.09|595.09|17
1607348360000|2020-12-07 13:39:20|597.29|595.29|597.41|595.41|597.41|595.41|597.23|595.23|13
1607348370000|2020-12-07 13:39:30|597.43|595.43|597.46|595.46|597.46|595.46|597.42|595.42|6
1607348380000|2020-12-07 13:39:40|597.47|595.47|597.59|595.59|597.59|595.59|597.46|595.46|10
1607348390000|2020-12-07 13:39:50|597.6|595.6|597.59|595.59|597.61|595.61|597.58|595.58|11
1607348400000|2020-12-07 13:40:00|597.57|595.57|597.59|595.59|597.61|595.61|597.57|595.57|12
1607348410000|2020-12-07 13:40:10|597.58|595.58|597.41|595.41|597.6|595.6|597.41|595.41|20
1607348420000|2020-12-07 13:40:20|597.4|595.4|597.22|595.22|597.41|595.41|597.22|595.22|20
1607348430000|2020-12-07 13:40:30|597.2|595.2|597.23|595.23|597.25|595.25|597.19|595.19|14
1607348440000|2020-12-07 13:40:40|597.2|595.2|596.93|594.93|597.23|595.23|596.93|594.93|26
1607348450000|2020-12-07 13:40:50|596.94|594.94|596.86|594.86|596.94|594.94|596.85|594.85|10
1607348460000|2020-12-07 13:41:00|596.83|594.83|596.68|594.68|596.84|594.84|596.65|594.65|26
1607348470000|2020-12-07 13:41:10|596.67|594.67|596.68|594.68|596.69|594.69|596.67|594.67|13
1607348480000|2020-12-07 13:41:20|596.67|594.67|596.67|594.67|596.69|594.69|596.64|594.64|17
1607348490000|2020-12-07 13:41:30|596.66|594.66|596.54|594.54|596.66|594.66|596.51|594.51|22
1607348500000|2020-12-07 13:41:40|596.55|594.55|596.54|594.54|596.63|594.63|596.54|594.54|15
1607348510000|2020-12-07 13:41:50|596.56|594.56|596.52|594.52|596.57|594.57|596.49|594.49|18
1607348520000|2020-12-07 13:42:00|596.53|594.53|596.83|594.83|596.83|594.83|596.51|594.51|25
1607348530000|2020-12-07 13:42:10|596.82|594.82|596.86|594.86|596.88|594.88|596.81|594.81|26
1607348540000|2020-12-07 13:42:20|596.85|594.85|596.92|594.92|596.92|594.92|596.83|594.83|11
1607348550000|2020-12-07 13:42:30|596.9|594.9|596.82|594.82|596.93|594.93|596.81|594.81|26
1607348560000|2020-12-07 13:42:40|596.81|594.81|596.82|594.82|596.85|594.85|596.76|594.76|20
1607348570000|2020-12-07 13:42:50|596.8|594.8|596.89|594.89|596.9|594.9|596.8|594.8|16
1607348580000|2020-12-07 13:43:00|596.9|594.9|596.8|594.8|596.9|594.9|596.76|594.76|16
1607348590000|2020-12-07 13:43:10|596.82|594.82|596.79|594.79|596.82|594.82|596.79|594.79|8
1607348600000|2020-12-07 13:43:20|596.8|594.8|596.76|594.76|596.8|594.8|596.72|594.72|9
1607348610000|2020-12-07 13:43:30|596.78|594.78|596.77|594.77|596.79|594.79|596.76|594.76|9
1607348620000|2020-12-07 13:43:40|596.79|594.79|596.79|594.79|596.81|594.81|596.78|594.78|5
1607348630000|2020-12-07 13:43:50|596.78|594.78|596.76|594.76|596.79|594.79|596.75|594.75|5
1607348640000|2020-12-07 13:44:00|596.77|594.77|596.78|594.78|596.83|594.83|596.76|594.76|13
1607348650000|2020-12-07 13:44:10|596.81|594.81|596.79|594.79|596.82|594.82|596.79|594.79|10
1607348660000|2020-12-07 13:44:20|596.81|594.81|596.8|594.8|596.82|594.82|596.78|594.78|18
1607348670000|2020-12-07 13:44:30|596.79|594.79|596.88|594.88|596.96|594.96|596.79|594.79|21
1607348680000|2020-12-07 13:44:40|596.92|594.92|596.79|594.79|596.92|594.92|596.79|594.79|19
1607348690000|2020-12-07 13:44:50|596.83|594.83|596.83|594.83|596.85|594.85|596.79|594.79|16
1607348700000|2020-12-07 13:45:00|596.84|594.84|596.89|594.89|596.89|594.89|596.82|594.82|21
1607348710000|2020-12-07 13:45:10|596.88|594.88|596.86|594.86|596.89|594.89|596.86|594.86|18
1607348720000|2020-12-07 13:45:20|596.87|594.87|596.87|594.87|596.9|594.9|596.85|594.85|14
1607348730000|2020-12-07 13:45:30|596.9|594.9|596.87|594.87|596.9|594.9|596.87|594.87|11
1607348740000|2020-12-07 13:45:40|596.89|594.89|596.87|594.87|596.89|594.89|596.87|594.87|4
1607348750000|2020-12-07 13:45:50|596.88|594.88|596.92|594.92|596.96|594.96|596.88|594.88|10
1607348760000|2020-12-07 13:46:00|596.93|594.93|596.87|594.87|596.93|594.93|596.86|594.86|15
1607348770000|2020-12-07 13:46:10|596.89|594.89|596.9|594.9|596.9|594.9|596.86|594.86|10
1607348780000|2020-12-07 13:46:20|596.92|594.92|596.95|594.95|596.97|594.97|596.9|594.9|17
1607348790000|2020-12-07 13:46:30|596.96|594.96|596.97|594.97|596.97|594.97|596.92|594.92|17
1607348800000|2020-12-07 13:46:40|596.93|594.93|596.96|594.96|597|595|596.92|594.92|21
1607348810000|2020-12-07 13:46:50|596.97|594.97|596.99|594.99|596.99|594.99|596.92|594.92|15
1607348820000|2020-12-07 13:47:00|596.98|594.98|597.14|595.14|597.17|595.17|596.98|594.98|15
1607348830000|2020-12-07 13:47:10|597.11|595.11|596.95|594.95|597.11|595.11|596.95|594.95|16
1607348840000|2020-12-07 13:47:20|596.91|594.91|596.99|594.99|597|595|596.91|594.91|13
1607348850000|2020-12-07 13:47:30|597|595|596.94|594.94|597|595|596.94|594.94|17
1607348860000|2020-12-07 13:47:40|596.93|594.93|596.95|594.95|596.97|594.97|596.91|594.91|25
1607348870000|2020-12-07 13:47:50|596.94|594.94|596.95|594.95|596.98|594.98|596.94|594.94|15
1607348880000|2020-12-07 13:48:00|596.96|594.96|596.99|594.99|596.99|594.99|596.96|594.96|7
1607348890000|2020-12-07 13:48:10|597|595|597.13|595.13|597.15|595.15|597|595|21
1607348900000|2020-12-07 13:48:20|597.12|595.12|597.23|595.23|597.31|595.31|597.12|595.12|23
1607348910000|2020-12-07 13:48:30|597.19|595.19|597.36|595.36|597.36|595.36|597.15|595.15|21
1607348920000|2020-12-07 13:48:40|597.32|595.32|597.51|595.51|597.51|595.51|597.31|595.31|22
1607348930000|2020-12-07 13:48:50|597.49|595.49|597.74|595.74|597.76|595.76|597.45|595.45|31
1607348940000|2020-12-07 13:49:00|597.73|595.73|597.72|595.72|597.75|595.75|597.7|595.7|23
1607348950000|2020-12-07 13:49:10|597.71|595.71|597.78|595.78|597.8|595.8|597.7|595.7|27
1607348960000|2020-12-07 13:49:20|597.79|595.79|597.76|595.76|597.8|595.8|597.75|595.75|13
1607348970000|2020-12-07 13:49:30|597.77|595.77|597.65|595.65|597.77|595.77|597.61|595.61|20
1607348980000|2020-12-07 13:49:40|597.71|595.71|597.63|595.63|597.76|595.76|597.63|595.63|23
1607348990000|2020-12-07 13:49:50|597.58|595.58|597.54|595.54|597.59|595.59|597.53|595.53|13
1607349000000|2020-12-07 13:50:00|597.55|595.55|597.52|595.52|597.55|595.55|597.43|595.43|21
1607349010000|2020-12-07 13:50:10|597.36|595.36|597.4|595.4|597.43|595.43|597.36|595.36|17
1607349020000|2020-12-07 13:50:20|597.39|595.39|597.4|595.4|597.41|595.41|597.36|595.36|17
1607349030000|2020-12-07 13:50:30|597.38|595.38|597.34|595.34|597.4|595.4|597.34|595.34|20
1607349040000|2020-12-07 13:50:40|597.35|595.35|597.29|595.29|597.35|595.35|597.29|595.29|17
1607349050000|2020-12-07 13:50:50|597.28|595.28|597.28|595.28|597.3|595.3|597.28|595.28|13
1607349060000|2020-12-07 13:51:00|597.27|595.27|597.35|595.35|597.36|595.36|597.23|595.23|12
1607349070000|2020-12-07 13:51:10|597.34|595.34|597.43|595.43|597.44|595.44|597.34|595.34|17
1607349080000|2020-12-07 13:51:20|597.44|595.44|597.44|595.44|597.47|595.47|597.44|595.44|11
1607349090000|2020-12-07 13:51:30|597.45|595.45|597.33|595.33|597.45|595.45|597.33|595.33|11
1607349100000|2020-12-07 13:51:40|597.34|595.34|597.34|595.34|597.35|595.35|597.31|595.31|17
1607349110000|2020-12-07 13:51:50|597.35|595.35|597.35|595.35|597.36|595.36|597.34|595.34|7
1607349120000|2020-12-07 13:52:00|597.36|595.36|597.32|595.32|597.36|595.36|597.3|595.3|18
1607349130000|2020-12-07 13:52:10|597.31|595.31|597.32|595.32|597.33|595.33|597.31|595.31|8
1607349140000|2020-12-07 13:52:20|597.33|595.33|597.3|595.3|597.33|595.33|597.3|595.3|8
1607349150000|2020-12-07 13:52:30|597.31|595.31|597.18|595.18|597.31|595.31|597.18|595.18|15
1607349160000|2020-12-07 13:52:40|597.19|595.19|597.12|595.12|597.19|595.19|597.12|595.12|8
1607349170000|2020-12-07 13:52:50|597.13|595.13|597.04|595.04|597.13|595.13|597|595|16
1607349180000|2020-12-07 13:53:00|597.06|595.06|597.11|595.11|597.18|595.18|597.05|595.05|19
1607349190000|2020-12-07 13:53:10|597.09|595.09|597.06|595.06|597.14|595.14|597.06|595.06|16
1607349200000|2020-12-07 13:53:20|597.04|595.04|596.93|594.93|597.06|595.06|596.93|594.93|15
1607349210000|2020-12-07 13:53:30|596.91|594.91|596.93|594.93|596.97|594.97|596.9|594.9|20
1607349220000|2020-12-07 13:53:40|596.94|594.94|596.95|594.95|596.96|594.96|596.92|594.92|20
1607349230000|2020-12-07 13:53:50|596.96|594.96|597|595|597.01|595.01|596.95|594.95|12
1607349240000|2020-12-07 13:54:00|597.01|595.01|597|595|597.01|595.01|596.98|594.98|6
1607349250000|2020-12-07 13:54:10|596.98|594.98|597.02|595.02|597.02|595.02|596.98|594.98|7
1607349260000|2020-12-07 13:54:20|597.04|595.04|597|595|597.05|595.05|597|595|9
1607349270000|2020-12-07 13:54:30|596.98|594.98|596.96|594.96|596.99|594.99|596.88|594.88|30
1607349280000|2020-12-07 13:54:40|596.95|594.95|596.95|594.95|596.97|594.97|596.94|594.94|18
1607349290000|2020-12-07 13:54:50|596.94|594.94|596.94|594.94|596.97|594.97|596.92|594.92|22
1607349300000|2020-12-07 13:55:00|596.95|594.95|596.85|594.85|596.95|594.95|596.84|594.84|22
1607349310000|2020-12-07 13:55:10|596.83|594.83|596.8|594.8|596.85|594.85|596.8|594.8|12
1607349320000|2020-12-07 13:55:20|596.81|594.81|596.86|594.86|596.88|594.88|596.81|594.81|9
1607349330000|2020-12-07 13:55:30|596.87|594.87|596.86|594.86|596.88|594.88|596.84|594.84|12
1607349340000|2020-12-07 13:55:40|596.85|594.85|596.8|594.8|596.85|594.85|596.78|594.78|24
1607349350000|2020-12-07 13:55:50|596.83|594.83|596.84|594.84|596.88|594.88|596.83|594.83|21
1607349360000|2020-12-07 13:56:00|596.83|594.83|596.77|594.77|596.83|594.83|596.77|594.77|14
1607349370000|2020-12-07 13:56:10|596.78|594.78|596.8|594.8|596.81|594.81|596.77|594.77|14
1607349380000|2020-12-07 13:56:20|596.79|594.79|596.79|594.79|596.8|594.8|596.76|594.76|17
1607349390000|2020-12-07 13:56:30|596.78|594.78|596.93|594.93|596.93|594.93|596.77|594.77|21
1607349400000|2020-12-07 13:56:40|596.91|594.91|596.88|594.88|596.91|594.91|596.84|594.84|20
1607349410000|2020-12-07 13:56:50|596.87|594.87|596.89|594.89|596.89|594.89|596.84|594.84|23
1607349420000|2020-12-07 13:57:00|596.88|594.88|596.85|594.85|596.88|594.88|596.84|594.84|12
1607349430000|2020-12-07 13:57:10|596.84|594.84|596.49|594.49|596.85|594.85|596.48|594.48|30
1607349440000|2020-12-07 13:57:20|596.47|594.47|596.42|594.42|596.48|594.48|596.36|594.36|28
1607349450000|2020-12-07 13:57:30|596.36|594.36|596.53|594.53|596.54|594.54|596.36|594.36|22
1607349460000|2020-12-07 13:57:40|596.52|594.52|596.42|594.42|596.54|594.54|596.4|594.4|26
1607349470000|2020-12-07 13:57:50|596.4|594.4|596.41|594.41|596.42|594.42|596.39|594.39|19
1607349480000|2020-12-07 13:58:00|596.4|594.4|596.55|594.55|596.55|594.55|596.4|594.4|28
1607349490000|2020-12-07 13:58:10|596.56|594.56|596.53|594.53|596.58|594.58|596.53|594.53|17
1607349500000|2020-12-07 13:58:20|596.56|594.56|596.58|594.58|596.59|594.59|596.52|594.52|18
1607349510000|2020-12-07 13:58:30|596.59|594.59|596.57|594.57|596.61|594.61|596.57|594.57|15
1607349520000|2020-12-07 13:58:40|596.58|594.58|596.59|594.59|596.6|594.6|596.57|594.57|15
1607349530000|2020-12-07 13:58:50|596.6|594.6|596.54|594.54|596.6|594.6|596.54|594.54|7
1607349540000|2020-12-07 13:59:00|596.56|594.56|596.53|594.53|596.56|594.56|596.52|594.52|10
1607349550000|2020-12-07 13:59:10|596.52|594.52|596.53|594.53|596.54|594.54|596.51|594.51|12
1607349560000|2020-12-07 13:59:20|596.54|594.54|596.55|594.55|596.55|594.55|596.53|594.53|6
1607349570000|2020-12-07 13:59:30|596.54|594.54|596.45|594.45|596.55|594.55|596.45|594.45|11
1607349580000|2020-12-07 13:59:40|596.44|594.44|596.42|594.42|596.46|594.46|596.42|594.42|13
1607349590000|2020-12-07 13:59:50|596.43|594.43|596.44|594.44|596.45|594.45|596.43|594.43|6
1607349600000|2020-12-07 14:00:00|596.43|594.43|596.39|594.39|596.44|594.44|596.38|594.38|14
1607349610000|2020-12-07 14:00:10|596.38|594.38|596.4|594.4|596.41|594.41|596.38|594.38|10
1607349620000|2020-12-07 14:00:20|596.41|594.41|596.41|594.41|596.43|594.43|596.33|594.33|23
1607349630000|2020-12-07 14:00:30|596.42|594.42|596.44|594.44|596.45|594.45|596.37|594.37|16
1607349640000|2020-12-07 14:00:40|596.45|594.45|596.45|594.45|596.46|594.46|596.44|594.44|7
1607349650000|2020-12-07 14:00:50|596.46|594.46|596.46|594.46|596.46|594.46|596.45|594.45|11
1607349660000|2020-12-07 14:01:00|596.45|594.45|596.35|594.35|596.46|594.46|596.35|594.35|17
1607349670000|2020-12-07 14:01:10|596.32|594.32|596.1|594.1|596.32|594.32|596.1|594.1|18
1607349680000|2020-12-07 14:01:20|596.12|594.12|596.11|594.11|596.12|594.12|596.1|594.1|14
1607349690000|2020-12-07 14:01:30|596.12|594.12|596.1|594.1|596.12|594.12|596.08|594.08|10
1607349700000|2020-12-07 14:01:40|596.09|594.09|595.45|593.45|596.11|594.11|595.45|593.45|23
1607349710000|2020-12-07 14:01:50|595.44|593.44|595.3|593.3|595.44|593.44|595.09|593.09|29
1607349720000|2020-12-07 14:02:00|595.29|593.29|595.31|593.31|595.35|593.35|595.26|593.26|29
1607349730000|2020-12-07 14:02:10|595.3|593.3|595.42|593.42|595.44|593.44|595.3|593.3|18
1607349740000|2020-12-07 14:02:20|595.41|593.41|595.42|593.42|595.49|593.49|595.37|593.37|21
1607349750000|2020-12-07 14:02:30|595.43|593.43|595.23|593.23|595.45|593.45|595.23|593.23|18
1607349760000|2020-12-07 14:02:40|595.26|593.26|595.11|593.11|595.36|593.36|595.1|593.1|26
1607349770000|2020-12-07 14:02:50|595.13|593.13|595.15|593.15|595.17|593.17|595.07|593.07|22
1607349780000|2020-12-07 14:03:00|595.14|593.14|594.92|592.92|595.14|593.14|594.92|592.92|32
1607349790000|2020-12-07 14:03:10|594.89|592.89|594.77|592.77|594.89|592.89|594.77|592.77|30
1607349800000|2020-12-07 14:03:20|594.78|592.78|594.92|592.92|594.96|592.96|594.77|592.77|30
1607349810000|2020-12-07 14:03:30|594.91|592.91|594.9|592.9|594.93|592.93|594.77|592.77|28
1607349820000|2020-12-07 14:03:40|594.89|592.89|594.78|592.78|594.91|592.91|594.78|592.78|27
1607349830000|2020-12-07 14:03:50|594.8|592.8|594.8|592.8|594.87|592.87|594.76|592.76|29
1607349840000|2020-12-07 14:04:00|594.81|592.81|595.05|593.05|595.05|593.05|594.79|592.79|26
1607349850000|2020-12-07 14:04:10|595.04|593.04|595.1|593.1|595.12|593.12|595.04|593.04|28
1607349860000|2020-12-07 14:04:20|595.08|593.08|595.15|593.15|595.15|593.15|595.02|593.02|28
1607349870000|2020-12-07 14:04:30|595.13|593.13|595.17|593.17|595.21|593.21|595.12|593.12|20
1607349880000|2020-12-07 14:04:40|595.19|593.19|595.21|593.21|595.21|593.21|595.18|593.18|22
1607349890000|2020-12-07 14:04:50|595.2|593.2|595.25|593.25|595.25|593.25|595.19|593.19|12
1607349900000|2020-12-07 14:05:00|595.23|593.23|595.38|593.38|595.4|593.4|595.22|593.22|18
1607349910000|2020-12-07 14:05:10|595.4|593.4|595.38|593.38|595.42|593.42|595.26|593.26|26
1607349920000|2020-12-07 14:05:20|595.39|593.39|595.47|593.47|595.51|593.51|595.38|593.38|17
1607349930000|2020-12-07 14:05:30|595.48|593.48|595.51|593.51|595.54|593.54|595.44|593.44|22
1607349940000|2020-12-07 14:05:40|595.5|593.5|595.78|593.78|595.78|593.78|595.5|593.5|20
1607349950000|2020-12-07 14:05:50|595.8|593.8|595.9|593.9|595.93|593.93|595.79|593.79|20
1607349960000|2020-12-07 14:06:00|595.91|593.91|595.94|593.94|595.96|593.96|595.8|593.8|21
1607349970000|2020-12-07 14:06:10|595.93|593.93|595.96|593.96|595.96|593.96|595.86|593.86|23
1607349980000|2020-12-07 14:06:20|595.95|593.95|595.84|593.84|595.96|593.96|595.82|593.82|25
1607349990000|2020-12-07 14:06:30|595.83|593.83|595.63|593.63|595.83|593.83|595.63|593.63|22
1607350000000|2020-12-07 14:06:40|595.61|593.61|595.24|593.24|595.63|593.63|595.24|593.24|23
1607350010000|2020-12-07 14:06:50|595.26|593.26|595.26|593.26|595.31|593.31|595.24|593.24|19
1607350020000|2020-12-07 14:07:00|595.27|593.27|595.44|593.44|595.44|593.44|595.18|593.18|22
1607350030000|2020-12-07 14:07:10|595.43|593.43|595.42|593.42|595.44|593.44|595.39|593.39|17
1607350040000|2020-12-07 14:07:20|595.37|593.37|595.36|593.36|595.39|593.39|595.34|593.34|18
1607350050000|2020-12-07 14:07:30|595.38|593.38|595.41|593.41|595.42|593.42|595.36|593.36|21
1607350060000|2020-12-07 14:07:40|595.42|593.42|595.42|593.42|595.44|593.44|595.41|593.41|8
1607350070000|2020-12-07 14:07:50|595.43|593.43|595.4|593.4|595.43|593.43|595.38|593.38|15
1607350080000|2020-12-07 14:08:00|595.39|593.39|595.42|593.42|595.48|593.48|595.39|593.39|22
1607350090000|2020-12-07 14:08:10|595.4|593.4|595.38|593.38|595.44|593.44|595.38|593.38|15
1607350100000|2020-12-07 14:08:20|595.39|593.39|595.39|593.39|595.39|593.39|595.38|593.38|5
1607350110000|2020-12-07 14:08:30|595.38|593.38|595.31|593.31|595.38|593.38|595.31|593.31|14
1607350120000|2020-12-07 14:08:40|595.32|593.32|595.34|593.34|595.35|593.35|595.31|593.31|11
1607350130000|2020-12-07 14:08:50|595.33|593.33|595.23|593.23|595.34|593.34|595.18|593.18|15
1607350140000|2020-12-07 14:09:00|595.24|593.24|595|593|595.24|593.24|594.95|592.95|31
1607350150000|2020-12-07 14:09:10|594.94|592.94|594.9|592.9|594.94|592.94|594.8|592.8|20
1607350160000|2020-12-07 14:09:20|594.88|592.88|594.9|592.9|594.92|592.92|594.88|592.88|6
1607350170000|2020-12-07 14:09:30|594.89|592.89|595.07|593.07|595.07|593.07|594.85|592.85|17
1607350180000|2020-12-07 14:09:40|595.02|593.02|595.15|593.15|595.15|593.15|595.02|593.02|22
1607350190000|2020-12-07 14:09:50|595.14|593.14|595.11|593.11|595.16|593.16|595.07|593.07|21
1607350200000|2020-12-07 14:10:00|595.12|593.12|594.95|592.95|595.12|593.12|594.93|592.93|23
1607350210000|2020-12-07 14:10:10|594.96|592.96|594.98|592.98|595.05|593.05|594.95|592.95|23
1607350220000|2020-12-07 14:10:20|594.99|592.99|594.95|592.95|594.99|592.99|594.95|592.95|16
1607350230000|2020-12-07 14:10:30|594.96|592.96|595.09|593.09|595.12|593.12|594.96|592.96|11
1607350240000|2020-12-07 14:10:40|595.08|593.08|595.17|593.17|595.17|593.17|595.08|593.08|12
1607350250000|2020-12-07 14:10:50|595.18|593.18|595.14|593.14|595.18|593.18|595.14|593.14|5
1607350260000|2020-12-07 14:11:00|595.12|593.12|595.12|593.12|595.15|593.15|595.11|593.11|8
1607350270000|2020-12-07 14:11:10|595.13|593.13|595.15|593.15|595.15|593.15|595.09|593.09|18
1607350280000|2020-12-07 14:11:20|595.14|593.14|595.14|593.14|595.15|593.15|595.13|593.13|5
1607350290000|2020-12-07 14:11:30|595.15|593.15|595.13|593.13|595.21|593.21|595.1|593.1|21
1607350300000|2020-12-07 14:11:40|595.09|593.09|595.07|593.07|595.09|593.09|594.96|592.96|24
1607350310000|2020-12-07 14:11:50|595.06|593.06|594.97|592.97|595.09|593.09|594.97|592.97|17
1607350320000|2020-12-07 14:12:00|594.95|592.95|594.96|592.96|594.97|592.97|594.89|592.89|17
1607350330000|2020-12-07 14:12:10|594.94|592.94|594.92|592.92|594.98|592.98|594.92|592.92|24
1607350340000|2020-12-07 14:12:20|594.9|592.9|594.89|592.89|594.91|592.91|594.84|592.84|22
1607350350000|2020-12-07 14:12:30|594.9|592.9|594.79|592.79|594.9|592.9|594.79|592.79|11
1607350360000|2020-12-07 14:12:40|594.76|592.76|594.79|592.79|594.82|592.82|594.72|592.72|18
1607350370000|2020-12-07 14:12:50|594.81|592.81|594.77|592.77|594.81|592.81|594.72|592.72|16
1607350380000|2020-12-07 14:13:00|594.76|592.76|594.69|592.69|594.76|592.76|594.69|592.69|21
1607350390000|2020-12-07 14:13:10|594.68|592.68|594.5|592.5|594.69|592.69|594.48|592.48|23
1607350400000|2020-12-07 14:13:20|594.48|592.48|594.38|592.38|594.54|592.54|594.37|592.37|20
1607350410000|2020-12-07 14:13:30|594.37|592.37|594.28|592.28|594.39|592.39|594.26|592.26|21
1607350420000|2020-12-07 14:13:40|594.27|592.27|594.18|592.18|594.28|592.28|594.14|592.14|17
1607350430000|2020-12-07 14:13:50|594.22|592.22|594.19|592.19|594.25|592.25|594.12|592.12|30
1607350440000|2020-12-07 14:14:00|594.22|592.22|594.22|592.22|594.27|592.27|594.21|592.21|26
1607350450000|2020-12-07 14:14:10|594.23|592.23|594.3|592.3|594.3|592.3|594.18|592.18|22
1607350460000|2020-12-07 14:14:20|594.33|592.33|594.21|592.21|594.34|592.34|594.19|592.19|24
1607350470000|2020-12-07 14:14:30|594.22|592.22|594.25|592.25|594.28|592.28|594.22|592.22|24
1607350480000|2020-12-07 14:14:40|594.26|592.26|594.27|592.27|594.3|592.3|594.24|592.24|26
1607350490000|2020-12-07 14:14:50|594.28|592.28|594.36|592.36|594.36|592.36|594.26|592.26|15
1607350500000|2020-12-07 14:15:00|594.34|592.34|594.31|592.31|594.43|592.43|594.31|592.31|13
1607350510000|2020-12-07 14:15:10|594.33|592.33|594.31|592.31|594.33|592.33|594.24|592.24|22
1607350520000|2020-12-07 14:15:20|594.3|592.3|594.28|592.28|594.3|592.3|594.27|592.27|17
1607350530000|2020-12-07 14:15:30|594.27|592.27|594.19|592.19|594.28|592.28|594.18|592.18|19
1607350540000|2020-12-07 14:15:40|594.15|592.15|594.15|592.15|594.18|592.18|594.11|592.11|14
1607350550000|2020-12-07 14:15:50|594.14|592.14|594.13|592.13|594.19|592.19|594.12|592.12|21
1607350560000|2020-12-07 14:16:00|594.11|592.11|593.99|591.99|594.13|592.13|593.99|591.99|16
1607350570000|2020-12-07 14:16:10|593.95|591.95|593.88|591.88|593.97|591.97|593.86|591.86|18
1607350580000|2020-12-07 14:16:20|593.9|591.9|593.82|591.82|593.93|591.93|593.82|591.82|25
1607350590000|2020-12-07 14:16:30|593.81|591.81|593.51|591.51|593.81|591.81|593.5|591.5|24
1607350600000|2020-12-07 14:16:40|593.52|591.52|593.42|591.42|593.54|591.54|593.42|591.42|19
1607350610000|2020-12-07 14:16:50|593.39|591.39|593.37|591.37|593.41|591.41|593.35|591.35|31
1607350620000|2020-12-07 14:17:00|593.35|591.35|593.49|591.49|593.5|591.5|593.33|591.33|19
1607350630000|2020-12-07 14:17:10|593.5|591.5|593.52|591.52|593.53|591.53|593.46|591.46|17
1607350640000|2020-12-07 14:17:20|593.5|591.5|593.61|591.61|593.61|591.61|593.45|591.45|23
1607350650000|2020-12-07 14:17:30|593.62|591.62|593.91|591.91|593.91|591.91|593.62|591.62|17
1607350660000|2020-12-07 14:17:40|593.89|591.89|593.89|591.89|593.92|591.92|593.75|591.75|25
1607350670000|2020-12-07 14:17:50|593.9|591.9|593.79|591.79|593.91|591.91|593.77|591.77|25
1607350680000|2020-12-07 14:18:00|593.8|591.8|593.92|591.92|593.92|591.92|593.77|591.77|32
1607350690000|2020-12-07 14:18:10|593.9|591.9|594.14|592.14|594.14|592.14|593.89|591.89|15
1607350700000|2020-12-07 14:18:20|594.15|592.15|594.17|592.17|594.18|592.18|594.11|592.11|24
1607350710000|2020-12-07 14:18:30|594.18|592.18|594.11|592.11|594.18|592.18|594.03|592.03|24
1607350720000|2020-12-07 14:18:40|594.1|592.1|594.11|592.11|594.14|592.14|594.07|592.07|18
1607350730000|2020-12-07 14:18:50|594.12|592.12|594.17|592.17|594.19|592.19|594.08|592.08|20
1607350740000|2020-12-07 14:19:00|594.16|592.16|594.28|592.28|594.29|592.29|594.16|592.16|22
1607350750000|2020-12-07 14:19:10|594.29|592.29|594.79|592.79|594.79|592.79|594.29|592.29|14
1607350760000|2020-12-07 14:19:20|594.78|592.78|594.83|592.83|594.9|592.9|594.78|592.78|23
1607350770000|2020-12-07 14:19:30|594.82|592.82|594.91|592.91|594.92|592.92|594.82|592.82|22
1607350780000|2020-12-07 14:19:40|594.9|592.9|594.9|592.9|594.93|592.93|594.87|592.87|21
1607350790000|2020-12-07 14:19:50|594.92|592.92|595.16|593.16|595.17|593.17|594.84|592.84|17
1607350800000|2020-12-07 14:20:00|595.17|593.17|595.07|593.07|595.18|593.18|595.01|593.01|23
1607350810000|2020-12-07 14:20:10|595.08|593.08|595.18|593.18|595.2|593.2|595.01|593.01|22
1607350820000|2020-12-07 14:20:20|595.19|593.19|595.14|593.14|595.2|593.2|595.11|593.11|21
1607350830000|2020-12-07 14:20:30|595.16|593.16|594.88|592.88|595.17|593.17|594.86|592.86|23
1607350840000|2020-12-07 14:20:40|594.87|592.87|594.93|592.93|594.94|592.94|594.86|592.86|16
1607350850000|2020-12-07 14:20:50|594.94|592.94|595|593|595.03|593.03|594.93|592.93|25
1607350860000|2020-12-07 14:21:00|594.99|592.99|594.97|592.97|595|593|594.95|592.95|18
1607350870000|2020-12-07 14:21:10|594.96|592.96|595.01|593.01|595.07|593.07|594.96|592.96|22
1607350880000|2020-12-07 14:21:20|595|593|595.11|593.11|595.13|593.13|595|593|16
1607350890000|2020-12-07 14:21:30|595.1|593.1|595.21|593.21|595.25|593.25|595.1|593.1|18
1607350900000|2020-12-07 14:21:40|595.23|593.23|595.53|593.53|595.53|593.53|595.23|593.23|22
1607350910000|2020-12-07 14:21:50|595.52|593.52|595.58|593.58|595.61|593.61|595.52|593.52|20
1607350920000|2020-12-07 14:22:00|595.61|593.61|595.69|593.69|595.74|593.74|595.54|593.54|19
1607350930000|2020-12-07 14:22:10|595.72|593.72|595.69|593.69|595.72|593.72|595.67|593.67|20
1607350940000|2020-12-07 14:22:20|595.7|593.7|595.69|593.69|595.73|593.73|595.64|593.64|16
1607350950000|2020-12-07 14:22:30|595.7|593.7|595.78|593.78|595.78|593.78|595.65|593.65|21
1607350960000|2020-12-07 14:22:40|595.77|593.77|595.84|593.84|595.87|593.87|595.77|593.77|18
1607350970000|2020-12-07 14:22:50|595.85|593.85|595.88|593.88|595.88|593.88|595.85|593.85|17
1607350980000|2020-12-07 14:23:00|595.89|593.89|595.88|593.88|595.9|593.9|595.86|593.86|14
1607350990000|2020-12-07 14:23:10|595.87|593.87|595.89|593.89|595.91|593.91|595.87|593.87|11
1607351000000|2020-12-07 14:23:20|595.9|593.9|595.87|593.87|595.9|593.9|595.84|593.84|15
1607351010000|2020-12-07 14:23:30|595.86|593.86|595.79|593.79|595.87|593.87|595.77|593.77|19
1607351020000|2020-12-07 14:23:40|595.8|593.8|595.75|593.75|595.8|593.8|595.65|593.65|26
1607351030000|2020-12-07 14:23:50|595.76|593.76|595.78|593.78|595.8|593.8|595.72|593.72|21
1607351040000|2020-12-07 14:24:00|595.77|593.77|595.74|593.74|595.78|593.78|595.72|593.72|20
1607351050000|2020-12-07 14:24:10|595.75|593.75|595.8|593.8|595.83|593.83|595.75|593.75|22
1607351060000|2020-12-07 14:24:20|595.79|593.79|595.77|593.77|595.81|593.81|595.74|593.74|24
1607351070000|2020-12-07 14:24:30|595.78|593.78|595.84|593.84|595.84|593.84|595.78|593.78|11
1607351080000|2020-12-07 14:24:40|595.85|593.85|595.87|593.87|595.89|593.89|595.84|593.84|13
1607351090000|2020-12-07 14:24:50|595.92|593.92|595.87|593.87|595.92|593.92|595.85|593.85|9
1607351100000|2020-12-07 14:25:00|595.85|593.85|595.86|593.86|595.87|593.87|595.85|593.85|11
1607351110000|2020-12-07 14:25:10|595.87|593.87|595.9|593.9|595.9|593.9|595.84|593.84|22
1607351120000|2020-12-07 14:25:20|595.93|593.93|595.9|593.9|595.93|593.93|595.86|593.86|17
1607351130000|2020-12-07 14:25:30|595.93|593.93|595.97|593.97|596.02|594.02|595.93|593.93|17
1607351140000|2020-12-07 14:25:40|596.01|594.01|595.99|593.99|596.03|594.03|595.9|593.9|22
1607351150000|2020-12-07 14:25:50|595.98|593.98|595.94|593.94|596.04|594.04|595.94|593.94|21
1607351160000|2020-12-07 14:26:00|595.95|593.95|596.01|594.01|596.04|594.04|595.95|593.95|29
1607351170000|2020-12-07 14:26:10|596.02|594.02|595.94|593.94|596.02|594.02|595.94|593.94|25
1607351180000|2020-12-07 14:26:20|595.96|593.96|596.07|594.07|596.08|594.08|595.94|593.94|26
1607351190000|2020-12-07 14:26:30|596.06|594.06|596.07|594.07|596.07|594.07|596.01|594.01|16
1607351200000|2020-12-07 14:26:40|596.05|594.05|596.43|594.43|596.43|594.43|596.03|594.03|29
1607351210000|2020-12-07 14:26:50|596.42|594.42|596.42|594.42|596.5|594.5|596.42|594.42|25
1607351220000|2020-12-07 14:27:00|596.44|594.44|596.52|594.52|596.54|594.54|596.43|594.43|11
1607351230000|2020-12-07 14:27:10|596.49|594.49|596.53|594.53|596.53|594.53|596.49|594.49|6
1607351240000|2020-12-07 14:27:20|596.52|594.52|596.58|594.58|596.59|594.59|596.52|594.52|15
1607351250000|2020-12-07 14:27:30|596.56|594.56|596.56|594.56|596.63|594.63|596.56|594.56|12
1607351260000|2020-12-07 14:27:40|596.65|594.65|596.85|594.85|596.85|594.85|596.56|594.56|10
1607351270000|2020-12-07 14:27:50|596.86|594.86|596.81|594.81|596.86|594.86|596.78|594.78|17
1607351280000|2020-12-07 14:28:00|596.79|594.79|597.05|595.05|597.11|595.11|596.79|594.79|23
1607351290000|2020-12-07 14:28:10|597.04|595.04|597.47|595.47|597.47|595.47|597|595|27
1607351300000|2020-12-07 14:28:20|597.46|595.46|597.86|595.86|597.86|595.86|597.45|595.45|27
1607351310000|2020-12-07 14:28:30|597.9|595.9|598.04|596.04|598.04|596.04|597.83|595.83|23
1607351320000|2020-12-07 14:28:40|598.02|596.02|597.87|595.87|598.05|596.05|597.87|595.87|20
1607351330000|2020-12-07 14:28:50|597.85|595.85|597.77|595.77|597.91|595.91|597.66|595.66|32
1607351340000|2020-12-07 14:29:00|597.76|595.76|597.85|595.85|597.9|595.9|597.76|595.76|32
1607351350000|2020-12-07 14:29:10|597.86|595.86|597.75|595.75|597.88|595.88|597.72|595.72|35
1607351360000|2020-12-07 14:29:20|597.8|595.8|597.72|595.72|597.82|595.82|597.72|595.72|29
1607351370000|2020-12-07 14:29:30|597.68|595.68|597.38|595.38|597.69|595.69|597.35|595.35|31
1607351380000|2020-12-07 14:29:40|597.39|595.39|597.24|595.24|597.42|595.42|597.24|595.24|21
1607351390000|2020-12-07 14:29:50|597.25|595.25|597.29|595.29|597.33|595.33|597.19|595.19|25
1607351400000|2020-12-07 14:30:00|597.31|595.31|597.48|595.48|597.48|595.48|597.31|595.31|16
1607351410000|2020-12-07 14:30:10|597.47|595.47|597.53|595.53|597.55|595.55|597.45|595.45|19
1607351420000|2020-12-07 14:30:20|597.52|595.52|597.6|595.6|597.63|595.63|597.49|595.49|17
1607351430000|2020-12-07 14:30:30|597.59|595.59|597.65|595.65|597.75|595.75|597.59|595.59|22
1607351440000|2020-12-07 14:30:40|597.64|595.64|597.75|595.75|597.75|595.75|597.64|595.64|18
1607351450000|2020-12-07 14:30:50|597.74|595.74|597.69|595.69|597.74|595.74|597.69|595.69|20
1607351460000|2020-12-07 14:31:00|597.68|595.68|597.48|595.48|597.7|595.7|597.45|595.45|20
1607351470000|2020-12-07 14:31:10|597.47|595.47|597.59|595.59|597.59|595.59|597.36|595.36|22
1607351480000|2020-12-07 14:31:20|597.61|595.61|597.47|595.47|597.62|595.62|597.46|595.46|18
1607351490000|2020-12-07 14:31:30|597.48|595.48|597.38|595.38|597.48|595.48|597.38|595.38|9
1607351500000|2020-12-07 14:31:40|597.37|595.37|597.36|595.36|597.38|595.38|597.34|595.34|18
1607351510000|2020-12-07 14:31:50|597.37|595.37|597.28|595.28|597.39|595.39|597.28|595.28|13
1607351520000|2020-12-07 14:32:00|597.27|595.27|597.32|595.32|597.34|595.34|597.25|595.25|20
1607351530000|2020-12-07 14:32:10|597.33|595.33|597.22|595.22|597.33|595.33|597.21|595.21|18
1607351540000|2020-12-07 14:32:20|597.21|595.21|597.16|595.16|597.22|595.22|597.12|595.12|17
1607351550000|2020-12-07 14:32:30|597.15|595.15|597.16|595.16|597.17|595.17|597.14|595.14|11
1607351560000|2020-12-07 14:32:40|597.17|595.17|597.27|595.27|597.27|595.27|597.15|595.15|23
1607351570000|2020-12-07 14:32:50|597.24|595.24|597.16|595.16|597.24|595.24|597.16|595.16|17
1607351580000|2020-12-07 14:33:00|597.14|595.14|597.09|595.09|597.14|595.14|597.09|595.09|17
1607351590000|2020-12-07 14:33:10|597.07|595.07|596.88|594.88|597.07|595.07|596.88|594.88|14
1607351600000|2020-12-07 14:33:20|596.81|594.81|596.75|594.75|596.84|594.84|596.74|594.74|28
1607351610000|2020-12-07 14:33:30|596.77|594.77|596.73|594.73|596.79|594.79|596.57|594.57|27
1607351620000|2020-12-07 14:33:40|596.72|594.72|596.64|594.64|596.73|594.73|596.58|594.58|28
1607351630000|2020-12-07 14:33:50|596.65|594.65|596.64|594.64|596.73|594.73|596.64|594.64|23
1607351640000|2020-12-07 14:34:00|596.65|594.65|596.74|594.74|596.79|594.79|596.65|594.65|18
1607351650000|2020-12-07 14:34:10|596.76|594.76|596.76|594.76|596.82|594.82|596.69|594.69|19
1607351660000|2020-12-07 14:34:20|596.81|594.81|596.72|594.72|596.83|594.83|596.63|594.63|25
1607351670000|2020-12-07 14:34:30|596.74|594.74|597.11|595.11|597.12|595.12|596.62|594.62|25
1607351680000|2020-12-07 14:34:40|597.09|595.09|597.09|595.09|597.12|595.12|597.08|595.08|14
1607351690000|2020-12-07 14:34:50|597.08|595.08|597.1|595.1|597.12|595.12|597.08|595.08|9
1607351700000|2020-12-07 14:35:00|597.09|595.09|597.07|595.07|597.11|595.11|597.05|595.05|13
1607351710000|2020-12-07 14:35:10|597.1|595.1|597.1|595.1|597.11|595.11|597.05|595.05|16
1607351720000|2020-12-07 14:35:20|597.09|595.09|597.08|595.08|597.12|595.12|597.08|595.08|21
1607351730000|2020-12-07 14:35:30|597.1|595.1|596.99|594.99|597.14|595.14|596.98|594.98|15
1607351740000|2020-12-07 14:35:40|596.98|594.98|597.11|595.11|597.11|595.11|596.97|594.97|17
1607351750000|2020-12-07 14:35:50|597.1|595.1|597.2|595.2|597.21|595.21|597.1|595.1|11
1607351760000|2020-12-07 14:36:00|597.21|595.21|596.9|594.9|597.21|595.21|596.9|594.9|21
1607351770000|2020-12-07 14:36:10|596.91|594.91|596.92|594.92|596.94|594.94|596.91|594.91|11
1607351780000|2020-12-07 14:36:20|596.94|594.94|596.76|594.76|596.95|594.95|596.75|594.75|14
1607351790000|2020-12-07 14:36:30|596.75|594.75|596.74|594.74|596.78|594.78|596.73|594.73|18
1607351800000|2020-12-07 14:36:40|596.73|594.73|596.74|594.74|596.77|594.77|596.71|594.71|12
1607351810000|2020-12-07 14:36:50|596.75|594.75|596.76|594.76|596.78|594.78|596.74|594.74|13
1607351820000|2020-12-07 14:37:00|596.77|594.77|596.83|594.83|596.85|594.85|596.77|594.77|8
1607351830000|2020-12-07 14:37:10|596.82|594.82|596.85|594.85|596.88|594.88|596.82|594.82|20
1607351840000|2020-12-07 14:37:20|596.88|594.88|596.85|594.85|596.9|594.9|596.82|594.82|22
1607351850000|2020-12-07 14:37:30|596.84|594.84|596.72|594.72|596.86|594.86|596.71|594.71|22
1607351860000|2020-12-07 14:37:40|596.7|594.7|596.59|594.59|596.72|594.72|596.59|594.59|19
1607351870000|2020-12-07 14:37:50|596.6|594.6|596.54|594.54|596.6|594.6|596.52|594.52|16
1607351880000|2020-12-07 14:38:00|596.55|594.55|596.54|594.54|596.57|594.57|596.54|594.54|15
1607351890000|2020-12-07 14:38:10|596.55|594.55|596.54|594.54|596.55|594.55|596.51|594.51|16
1607351900000|2020-12-07 14:38:20|596.53|594.53|596.51|594.51|596.54|594.54|596.48|594.48|16
1607351910000|2020-12-07 14:38:30|596.49|594.49|596.44|594.44|596.53|594.53|596.44|594.44|18
1607351920000|2020-12-07 14:38:40|596.43|594.43|596.45|594.45|596.5|594.5|596.42|594.42|16
1607351930000|2020-12-07 14:38:50|596.44|594.44|596.51|594.51|596.53|594.53|596.44|594.44|23
1607351940000|2020-12-07 14:39:00|596.5|594.5|596.42|594.42|596.51|594.51|596.4|594.4|20
1607351950000|2020-12-07 14:39:10|596.41|594.41|596.37|594.37|596.43|594.43|596.35|594.35|14
1607351960000|2020-12-07 14:39:20|596.35|594.35|596.28|594.28|596.35|594.35|596.28|594.28|22
1607351970000|2020-12-07 14:39:30|596.29|594.29|596.06|594.06|596.29|594.29|596.06|594.06|16
1607351980000|2020-12-07 14:39:40|596.05|594.05|596.05|594.05|596.05|594.05|596.04|594.04|3
1607351990000|2020-12-07 14:39:50|596.01|594.01|595.62|593.62|596.03|594.03|595.61|593.61|31
1607352000000|2020-12-07 14:40:00|595.6|593.6|595.42|593.42|595.62|593.62|595.42|593.42|29
1607352010000|2020-12-07 14:40:10|595.41|593.41|595.43|593.43|595.55|593.55|595.39|593.39|29
1607352020000|2020-12-07 14:40:20|595.41|593.41|595.53|593.53|595.53|593.53|595.4|593.4|22
1607352030000|2020-12-07 14:40:30|595.58|593.58|595.59|593.59|595.6|593.6|595.52|593.52|18
1607352040000|2020-12-07 14:40:40|595.63|593.63|595.59|593.59|595.88|593.88|595.59|593.59|27
1607352050000|2020-12-07 14:40:50|595.6|593.6|595.73|593.73|595.75|593.75|595.6|593.6|14
1607352060000|2020-12-07 14:41:00|595.77|593.77|595.54|593.54|595.77|593.77|595.54|593.54|18
1607352070000|2020-12-07 14:41:10|595.56|593.56|595.42|593.42|595.58|593.58|595.42|593.42|20
1607352080000|2020-12-07 14:41:20|595.43|593.43|595.42|593.42|595.45|593.45|595.42|593.42|9
1607352090000|2020-12-07 14:41:30|595.39|593.39|595.45|593.45|595.48|593.48|595.38|593.38|22
1607352100000|2020-12-07 14:41:40|595.44|593.44|595.4|593.4|595.47|593.47|595.37|593.37|22
1607352110000|2020-12-07 14:41:50|595.41|593.41|595.25|593.25|595.42|593.42|595.25|593.25|22
1607352120000|2020-12-07 14:42:00|595.26|593.26|595.24|593.24|595.26|593.26|595.24|593.24|4
1607352130000|2020-12-07 14:42:10|595.25|593.25|595.18|593.18|595.25|593.25|595.16|593.16|17
1607352140000|2020-12-07 14:42:20|595.16|593.16|595.14|593.14|595.19|593.19|595.11|593.11|32
1607352150000|2020-12-07 14:42:30|595.13|593.13|595.03|593.03|595.18|593.18|594.9|592.9|29
1607352160000|2020-12-07 14:42:40|595.01|593.01|595.01|593.01|595.02|593.02|594.96|592.96|20
1607352170000|2020-12-07 14:42:50|595.02|593.02|594.97|592.97|595.03|593.03|594.95|592.95|18
1607352180000|2020-12-07 14:43:00|594.96|592.96|594.92|592.92|594.97|592.97|594.9|592.9|15
1607352190000|2020-12-07 14:43:10|594.91|592.91|595.1|593.1|595.1|593.1|594.91|592.91|18
1607352200000|2020-12-07 14:43:20|595.11|593.11|595.09|593.09|595.17|593.17|595.05|593.05|16
1607352210000|2020-12-07 14:43:30|595.11|593.11|594.97|592.97|595.11|593.11|594.97|592.97|16
1607352220000|2020-12-07 14:43:40|594.99|592.99|595|593|595.05|593.05|594.97|592.97|22
1607352230000|2020-12-07 14:43:50|595.03|593.03|595|593|595.07|593.07|594.99|592.99|15
1607352240000|2020-12-07 14:44:00|595.03|593.03|594.9|592.9|595.08|593.08|594.9|592.9|26
1607352250000|2020-12-07 14:44:10|594.91|592.91|594.66|592.66|594.93|592.93|594.65|592.65|26
1607352260000|2020-12-07 14:44:20|594.65|592.65|594.65|592.65|594.74|592.74|594.64|592.64|22
1607352270000|2020-12-07 14:44:30|594.66|592.66|594.68|592.68|594.69|592.69|594.66|592.66|9
1607352280000|2020-12-07 14:44:40|594.67|592.67|594.67|592.67|594.69|592.69|594.66|592.66|18
1607352290000|2020-12-07 14:44:50|594.68|592.68|594.62|592.62|594.69|592.69|594.62|592.62|14
1607352300000|2020-12-07 14:45:00|594.61|592.61|594.63|592.63|594.63|592.63|594.6|592.6|11
1607352310000|2020-12-07 14:45:10|594.62|592.62|594.84|592.84|594.84|592.84|594.62|592.62|17
1607352320000|2020-12-07 14:45:20|594.85|592.85|594.77|592.77|594.85|592.85|594.73|592.73|18
1607352330000|2020-12-07 14:45:30|594.78|592.78|594.89|592.89|594.89|592.89|594.74|592.74|25
1607352340000|2020-12-07 14:45:40|594.91|592.91|594.92|592.92|594.93|592.93|594.9|592.9|18
1607352350000|2020-12-07 14:45:50|594.9|592.9|594.88|592.88|594.92|592.92|594.88|592.88|14
1607352360000|2020-12-07 14:46:00|594.89|592.89|594.84|592.84|594.89|592.89|594.82|592.82|20
1607352370000|2020-12-07 14:46:10|594.83|592.83|594.89|592.89|594.92|592.92|594.82|592.82|18
1607352380000|2020-12-07 14:46:20|594.91|592.91|595.53|593.53|595.53|593.53|594.9|592.9|30
1607352390000|2020-12-07 14:46:30|595.5|593.5|595.89|593.89|595.91|593.91|595.49|593.49|24
1607352400000|2020-12-07 14:46:40|595.88|593.88|595.9|593.9|595.92|593.92|595.62|593.62|27
1607352410000|2020-12-07 14:46:50|595.89|593.89|595.98|593.98|596.03|594.03|595.87|593.87|25
1607352420000|2020-12-07 14:47:00|595.99|593.99|596.04|594.04|596.1|594.1|595.95|593.95|16
1607352430000|2020-12-07 14:47:10|596.03|594.03|596.23|594.23|596.23|594.23|595.96|593.96|20
1607352440000|2020-12-07 14:47:20|596.24|594.24|596.33|594.33|596.33|594.33|596.14|594.14|22
1607352450000|2020-12-07 14:47:30|596.4|594.4|596.58|594.58|596.58|594.58|596.4|594.4|10
1607352460000|2020-12-07 14:47:40|596.57|594.57|596.53|594.53|596.62|594.62|596.52|594.52|21
1607352470000|2020-12-07 14:47:50|596.52|594.52|596.45|594.45|596.53|594.53|596.36|594.36|24
1607352480000|2020-12-07 14:48:00|596.47|594.47|596.38|594.38|596.47|594.47|596.34|594.34|26
1607352490000|2020-12-07 14:48:10|596.39|594.39|596.38|594.38|596.4|594.4|596.35|594.35|23
1607352500000|2020-12-07 14:48:20|596.36|594.36|596.41|594.41|596.42|594.42|596.36|594.36|24
1607352510000|2020-12-07 14:48:30|596.42|594.42|596.16|594.16|596.43|594.43|596.16|594.16|25
1607352520000|2020-12-07 14:48:40|596.17|594.17|596.16|594.16|596.18|594.18|596.13|594.13|18
1607352530000|2020-12-07 14:48:50|596.15|594.15|596.14|594.14|596.17|594.17|596.14|594.14|16
1607352540000|2020-12-07 14:49:00|596.15|594.15|596.08|594.08|596.16|594.16|596.06|594.06|19
1607352550000|2020-12-07 14:49:10|596.09|594.09|596.05|594.05|596.12|594.12|596.04|594.04|15
1607352560000|2020-12-07 14:49:20|596.04|594.04|595.98|593.98|596.04|594.04|595.96|593.96|21
1607352570000|2020-12-07 14:49:30|595.97|593.97|595.77|593.77|595.98|593.98|595.76|593.76|19
1607352580000|2020-12-07 14:49:40|595.76|593.76|595.63|593.63|595.76|593.76|595.61|593.61|17
1607352590000|2020-12-07 14:49:50|595.62|593.62|595.64|593.64|595.65|593.65|595.62|593.62|10
1607352600000|2020-12-07 14:50:00|595.67|593.67|595.63|593.63|595.67|593.67|595.63|593.63|12
1607352610000|2020-12-07 14:50:10|595.62|593.62|595.61|593.61|595.64|593.64|595.55|593.55|13
1607352620000|2020-12-07 14:50:20|595.57|593.57|595.72|593.72|595.73|593.73|595.57|593.57|20
1607352630000|2020-12-07 14:50:30|595.73|593.73|595.7|593.7|595.77|593.77|595.7|593.7|20
1607352640000|2020-12-07 14:50:40|595.71|593.71|595.73|593.73|595.73|593.73|595.67|593.67|18
1607352650000|2020-12-07 14:50:50|595.72|593.72|595.71|593.71|595.73|593.73|595.67|593.67|17
1607352660000|2020-12-07 14:51:00|595.72|593.72|595.85|593.85|595.89|593.89|595.71|593.71|24
1607352670000|2020-12-07 14:51:10|595.84|593.84|596.05|594.05|596.08|594.08|595.84|593.84|25
1607352680000|2020-12-07 14:51:20|596.04|594.04|595.97|593.97|596.07|594.07|595.97|593.97|24
1607352690000|2020-12-07 14:51:30|595.98|593.98|596.09|594.09|596.09|594.09|595.97|593.97|16
1607352700000|2020-12-07 14:51:40|596.08|594.08|596.1|594.1|596.11|594.11|596.07|594.07|10
1607352710000|2020-12-07 14:51:50|596.05|594.05|595.96|593.96|596.06|594.06|595.95|593.95|23
1607352720000|2020-12-07 14:52:00|595.98|593.98|596.03|594.03|596.04|594.04|595.98|593.98|21
1607352730000|2020-12-07 14:52:10|596.04|594.04|596.05|594.05|596.08|594.08|595.99|593.99|19
1607352740000|2020-12-07 14:52:20|596.04|594.04|596|594|596.06|594.06|596|594|7
1607352750000|2020-12-07 14:52:30|596.01|594.01|595.76|593.76|596.01|594.01|595.75|593.75|11
1607352760000|2020-12-07 14:52:40|595.77|593.77|595.7|593.7|595.78|593.78|595.64|593.64|22
1607352770000|2020-12-07 14:52:50|595.71|593.71|595.69|593.69|595.72|593.72|595.58|593.58|20
1607352780000|2020-12-07 14:53:00|595.7|593.7|595.65|593.65|595.72|593.72|595.65|593.65|22
1607352790000|2020-12-07 14:53:10|595.63|593.63|595.64|593.64|595.65|593.65|595.62|593.62|17
1607352800000|2020-12-07 14:53:20|595.63|593.63|595.59|593.59|595.63|593.63|595.58|593.58|11
1607352810000|2020-12-07 14:53:30|595.6|593.6|595.55|593.55|595.62|593.62|595.52|593.52|19
1607352820000|2020-12-07 14:53:40|595.54|593.54|595.52|593.52|595.59|593.59|595.52|593.52|6
1607352830000|2020-12-07 14:53:50|595.59|593.59|595.89|593.89|595.89|593.89|595.52|593.52|18
1607352840000|2020-12-07 14:54:00|595.88|593.88|595.84|593.84|595.9|593.9|595.82|593.82|30
1607352850000|2020-12-07 14:54:10|595.83|593.83|595.85|593.85|595.86|593.86|595.83|593.83|21
1607352860000|2020-12-07 14:54:20|595.86|593.86|595.87|593.87|595.89|593.89|595.85|593.85|19
1607352870000|2020-12-07 14:54:30|595.85|593.85|595.88|593.88|595.89|593.89|595.85|593.85|21
1607352880000|2020-12-07 14:54:40|595.87|593.87|595.83|593.83|595.88|593.88|595.82|593.82|23
1607352890000|2020-12-07 14:54:50|595.78|593.78|595.5|593.5|595.8|593.8|595.5|593.5|22
1607352900000|2020-12-07 14:55:00|595.52|593.52|595.55|593.55|595.55|593.55|595.44|593.44|23
1607352910000|2020-12-07 14:55:10|595.53|593.53|595.59|593.59|595.6|593.6|595.52|593.52|20
1607352920000|2020-12-07 14:55:20|595.58|593.58|595.63|593.63|595.64|593.64|595.58|593.58|17
1607352930000|2020-12-07 14:55:30|595.64|593.64|595.66|593.66|595.67|593.67|595.63|593.63|23
1607352940000|2020-12-07 14:55:40|595.64|593.64|595.65|593.65|595.66|593.66|595.64|593.64|8
1607352950000|2020-12-07 14:55:50|595.66|593.66|595.64|593.64|595.67|593.67|595.64|593.64|16
1607352960000|2020-12-07 14:56:00|595.63|593.63|595.51|593.51|595.64|593.64|595.47|593.47|23
1607352970000|2020-12-07 14:56:10|595.53|593.53|595.55|593.55|595.56|593.56|595.49|593.49|25
1607352980000|2020-12-07 14:56:20|595.56|593.56|595.55|593.55|595.59|593.59|595.53|593.53|11
1607352990000|2020-12-07 14:56:30|595.53|593.53|595.57|593.57|595.57|593.57|595.5|593.5|14
1607353000000|2020-12-07 14:56:40|595.55|593.55|595.6|593.6|595.61|593.61|595.55|593.55|9
1607353010000|2020-12-07 14:56:50|595.61|593.61|595.77|593.77|595.78|593.78|595.61|593.61|6
1607353020000|2020-12-07 14:57:00|595.78|593.78|595.74|593.74|595.78|593.78|595.74|593.74|8
1607353030000|2020-12-07 14:57:10|595.75|593.75|595.79|593.79|595.85|593.85|595.75|593.75|17
1607353040000|2020-12-07 14:57:20|595.83|593.83|595.76|593.76|595.83|593.83|595.75|593.75|19
1607353050000|2020-12-07 14:57:30|595.77|593.77|595.79|593.79|595.82|593.82|595.74|593.74|22
1607353060000|2020-12-07 14:57:40|595.8|593.8|595.58|593.58|595.81|593.81|595.58|593.58|18
1607353070000|2020-12-07 14:57:50|595.61|593.61|595.61|593.61|595.67|593.67|595.61|593.61|19
1607353080000|2020-12-07 14:58:00|595.65|593.65|595.55|593.55|595.65|593.65|595.55|593.55|25
1607353090000|2020-12-07 14:58:10|595.58|593.58|595.53|593.53|595.58|593.58|595.51|593.51|20
1607353100000|2020-12-07 14:58:20|595.54|593.54|595.57|593.57|595.58|593.58|595.53|593.53|22
1607353110000|2020-12-07 14:58:30|595.58|593.58|595.58|593.58|595.58|593.58|595.55|593.55|14
1607353120000|2020-12-07 14:58:40|595.59|593.59|595.64|593.64|595.64|593.64|595.57|593.57|15
1607353130000|2020-12-07 14:58:50|595.65|593.65|595.68|593.68|595.69|593.69|595.63|593.63|16
1607353140000|2020-12-07 14:59:00|595.65|593.65|595.64|593.64|595.68|593.68|595.53|593.53|23
1607353150000|2020-12-07 14:59:10|595.63|593.63|595.6|593.6|595.64|593.64|595.59|593.59|15
1607353160000|2020-12-07 14:59:20|595.59|593.59|595.58|593.58|595.61|593.61|595.57|593.57|14
1607353170000|2020-12-07 14:59:30|595.57|593.57|595.54|593.54|595.57|593.57|595.53|593.53|14
1607353180000|2020-12-07 14:59:40|595.56|593.56|595.53|593.53|595.61|593.61|595.53|593.53|23
1607353190000|2020-12-07 14:59:50|595.54|593.54|595.59|593.59|595.59|593.59|595.54|593.54|16
1607353200000|2020-12-07 15:00:00|595.6|593.6|594.97|592.97|595.6|593.6|594.97|592.97|28
1607353210000|2020-12-07 15:00:10|594.98|592.98|594.92|592.92|594.98|592.98|594.88|592.88|21
1607353220000|2020-12-07 15:00:20|594.91|592.91|594.92|592.92|594.94|592.94|594.9|592.9|19
1607353230000|2020-12-07 15:00:30|594.94|592.94|595.13|593.13|595.15|593.15|594.94|592.94|16
1607353240000|2020-12-07 15:00:40|595.12|593.12|595.17|593.17|595.21|593.21|595.12|593.12|16
1607353250000|2020-12-07 15:00:50|595.18|593.18|595.25|593.25|595.27|593.27|595.14|593.14|25
1607353260000|2020-12-07 15:01:00|595.26|593.26|595.55|593.55|595.55|593.55|595.26|593.26|19
1607353270000|2020-12-07 15:01:10|595.57|593.57|595.65|593.65|595.73|593.73|595.52|593.52|23
1607353280000|2020-12-07 15:01:20|595.85|593.85|595.88|593.88|595.94|593.94|595.8|593.8|30
1607353290000|2020-12-07 15:01:30|595.87|593.87|595.8|593.8|595.89|593.89|595.78|593.78|23
1607353300000|2020-12-07 15:01:40|595.82|593.82|595.83|593.83|595.93|593.93|595.8|593.8|28
1607353310000|2020-12-07 15:01:50|595.87|593.87|595.86|593.86|595.93|593.93|595.83|593.83|26
1607353320000|2020-12-07 15:02:00|595.85|593.85|595.84|593.84|595.86|593.86|595.82|593.82|27
1607353330000|2020-12-07 15:02:10|595.87|593.87|595.85|593.85|595.88|593.88|595.81|593.81|21
1607353340000|2020-12-07 15:02:20|595.86|593.86|595.85|593.85|595.88|593.88|595.81|593.81|24
1607353350000|2020-12-07 15:02:30|595.82|593.82|595.8|593.8|595.87|593.87|595.79|593.79|31
1607353360000|2020-12-07 15:02:40|595.89|593.89|595.94|593.94|595.96|593.96|595.82|593.82|22
1607353370000|2020-12-07 15:02:50|595.87|593.87|595.87|593.87|595.94|593.94|595.84|593.84|30
1607353380000|2020-12-07 15:03:00|595.89|593.89|595.81|593.81|595.89|593.89|595.81|593.81|20
1607353390000|2020-12-07 15:03:10|595.79|593.79|595.78|593.78|595.85|593.85|595.71|593.71|21
1607353400000|2020-12-07 15:03:20|595.79|593.79|595.76|593.76|595.81|593.81|595.76|593.76|22
1607353410000|2020-12-07 15:03:30|595.75|593.75|595.75|593.75|595.82|593.82|595.74|593.74|26
1607353420000|2020-12-07 15:03:40|595.74|593.74|595.58|593.58|595.75|593.75|595.57|593.57|22
1607353430000|2020-12-07 15:03:50|595.57|593.57|595.72|593.72|595.73|593.73|595.57|593.57|18
1607353440000|2020-12-07 15:04:00|595.73|593.73|595.69|593.69|595.75|593.75|595.69|593.69|22
1607353450000|2020-12-07 15:04:10|595.7|593.7|595.72|593.72|595.73|593.73|595.68|593.68|15
1607353460000|2020-12-07 15:04:20|595.71|593.71|596.02|594.02|596.04|594.04|595.69|593.69|24
1607353470000|2020-12-07 15:04:30|596.04|594.04|595.85|593.85|596.06|594.06|595.85|593.85|18
1607353480000|2020-12-07 15:04:40|595.84|593.84|595.9|593.9|595.92|593.92|595.83|593.83|13
1607353490000|2020-12-07 15:04:50|595.89|593.89|595.85|593.85|595.9|593.9|595.84|593.84|20
1607353500000|2020-12-07 15:05:00|595.86|593.86|595.87|593.87|595.89|593.89|595.84|593.84|12
1607353510000|2020-12-07 15:05:10|595.86|593.86|595.84|593.84|595.86|593.86|595.82|593.82|10
1607353520000|2020-12-07 15:05:20|595.85|593.85|595.66|593.66|595.85|593.85|595.66|593.66|12
1607353530000|2020-12-07 15:05:30|595.65|593.65|595.34|593.34|595.65|593.65|595.34|593.34|17
1607353540000|2020-12-07 15:05:40|595.33|593.33|594.99|592.99|595.33|593.33|594.99|592.99|19
1607353550000|2020-12-07 15:05:50|594.95|592.95|594.99|592.99|595|593|594.86|592.86|16
1607353560000|2020-12-07 15:06:00|595.01|593.01|594.97|592.97|595.01|593.01|594.93|592.93|13
1607353570000|2020-12-07 15:06:10|594.96|592.96|595.1|593.1|595.11|593.11|594.96|592.96|17
1607353580000|2020-12-07 15:06:20|595.11|593.11|595.62|593.62|595.65|593.65|595.1|593.1|26
1607353590000|2020-12-07 15:06:30|595.58|593.58|595.44|593.44|595.7|593.7|595.44|593.44|24
1607353600000|2020-12-07 15:06:40|595.45|593.45|595.67|593.67|595.71|593.71|595.43|593.43|29
1607353610000|2020-12-07 15:06:50|595.66|593.66|595.6|593.6|595.69|593.69|595.57|593.57|18
1607353620000|2020-12-07 15:07:00|595.61|593.61|595.56|593.56|595.71|593.71|595.54|593.54|20
1607353630000|2020-12-07 15:07:10|595.55|593.55|595.37|593.37|595.59|593.59|595.34|593.34|24
1607353640000|2020-12-07 15:07:20|595.38|593.38|595.42|593.42|595.54|593.54|595.38|593.38|23
1607353650000|2020-12-07 15:07:30|595.43|593.43|595.42|593.42|595.53|593.53|595.4|593.4|22
1607353660000|2020-12-07 15:07:40|595.43|593.43|595.4|593.4|595.43|593.43|595.4|593.4|7
1607353670000|2020-12-07 15:07:50|595.42|593.42|595.53|593.53|595.56|593.56|595.42|593.42|22
1607353680000|2020-12-07 15:08:00|595.52|593.52|595.56|593.56|595.56|593.56|595.5|593.5|8
1607353690000|2020-12-07 15:08:10|595.57|593.57|595.57|593.57|595.57|593.57|595.48|593.48|22
1607353700000|2020-12-07 15:08:20|595.55|593.55|595.53|593.53|595.57|593.57|595.48|593.48|24
1607353710000|2020-12-07 15:08:30|595.57|593.57|595.41|593.41|595.57|593.57|595.39|593.39|21
1607353720000|2020-12-07 15:08:40|595.43|593.43|595.41|593.41|595.46|593.46|595.4|593.4|13
1607353730000|2020-12-07 15:08:50|595.42|593.42|595.52|593.52|595.52|593.52|595.41|593.41|7
1607353740000|2020-12-07 15:09:00|595.53|593.53|595.39|593.39|595.54|593.54|595.36|593.36|16
1607353750000|2020-12-07 15:09:10|595.41|593.41|595.47|593.47|595.49|593.49|595.4|593.4|13
1607353760000|2020-12-07 15:09:20|595.46|593.46|595.48|593.48|595.5|593.5|595.43|593.43|18
1607353770000|2020-12-07 15:09:30|595.44|593.44|595.47|593.47|595.47|593.47|595.44|593.44|10
1607353780000|2020-12-07 15:09:40|595.46|593.46|595.54|593.54|595.54|593.54|595.46|593.46|10
1607353790000|2020-12-07 15:09:50|595.55|593.55|595.55|593.55|595.56|593.56|595.53|593.53|15
1607353800000|2020-12-07 15:10:00|595.56|593.56|595.55|593.55|595.56|593.56|595.53|593.53|14
1607353810000|2020-12-07 15:10:10|595.57|593.57|595.54|593.54|595.57|593.57|595.52|593.52|14
1607353820000|2020-12-07 15:10:20|595.52|593.52|595.53|593.53|595.55|593.55|595.52|593.52|16
1607353830000|2020-12-07 15:10:30|595.52|593.52|595.4|593.4|595.52|593.52|595.4|593.4|16
1607353840000|2020-12-07 15:10:40|595.41|593.41|595.44|593.44|595.44|593.44|595.41|593.41|6
1607353850000|2020-12-07 15:10:50|595.45|593.45|595.55|593.55|595.6|593.6|595.45|593.45|13
1607353860000|2020-12-07 15:11:00|595.56|593.56|595.6|593.6|595.6|593.6|595.56|593.56|21
1607353870000|2020-12-07 15:11:10|595.58|593.58|595.56|593.56|595.59|593.59|595.55|593.55|14
1607353880000|2020-12-07 15:11:20|595.57|593.57|595.66|593.66|595.66|593.66|595.56|593.56|12
1607353890000|2020-12-07 15:11:30|595.68|593.68|595.71|593.71|595.73|593.73|595.68|593.68|21
1607353900000|2020-12-07 15:11:40|595.7|593.7|595.97|593.97|595.97|593.97|595.7|593.7|19
1607353910000|2020-12-07 15:11:50|595.98|593.98|596.02|594.02|596.03|594.03|595.93|593.93|19
1607353920000|2020-12-07 15:12:00|596.01|594.01|596.1|594.1|596.14|594.14|595.99|593.99|17
1607353930000|2020-12-07 15:12:10|596.11|594.11|596.08|594.08|596.11|594.11|596.07|594.07|14
1607353940000|2020-12-07 15:12:20|596.07|594.07|595.94|593.94|596.09|594.09|595.94|593.94|10
1607353950000|2020-12-07 15:12:30|595.93|593.93|595.94|593.94|595.99|593.99|595.85|593.85|26
1607353960000|2020-12-07 15:12:40|595.95|593.95|595.9|593.9|595.96|593.96|595.88|593.88|17
1607353970000|2020-12-07 15:12:50|595.89|593.89|595.99|593.99|596|594|595.89|593.89|10
1607353980000|2020-12-07 15:13:00|595.97|593.97|595.84|593.84|595.99|593.99|595.83|593.83|16
1607353990000|2020-12-07 15:13:10|595.82|593.82|595.64|593.64|595.82|593.82|595.62|593.62|19
1607354000000|2020-12-07 15:13:20|595.65|593.65|595.65|593.65|595.66|593.66|595.62|593.62|14
1607354010000|2020-12-07 15:13:30|595.64|593.64|595.75|593.75|595.75|593.75|595.62|593.62|17
1607354020000|2020-12-07 15:13:40|595.76|593.76|595.73|593.73|595.78|593.78|595.73|593.73|9
1607354030000|2020-12-07 15:13:50|595.77|593.77|595.64|593.64|595.77|593.77|595.64|593.64|18
1607354040000|2020-12-07 15:14:00|595.65|593.65|595.64|593.64|595.66|593.66|595.61|593.61|14
1607354050000|2020-12-07 15:14:10|595.66|593.66|595.64|593.64|595.66|593.66|595.64|593.64|10
1607354060000|2020-12-07 15:14:20|595.65|593.65|595.72|593.72|595.73|593.73|595.63|593.63|24
1607354070000|2020-12-07 15:14:30|595.73|593.73|595.92|593.92|595.92|593.92|595.73|593.73|20
1607354080000|2020-12-07 15:14:40|595.93|593.93|595.86|593.86|595.93|593.93|595.86|593.86|10
1607354090000|2020-12-07 15:14:50|595.85|593.85|595.95|593.95|595.96|593.96|595.85|593.85|8
1607354100000|2020-12-07 15:15:00|595.96|593.96|595.85|593.85|595.96|593.96|595.85|593.85|18
1607354110000|2020-12-07 15:15:10|595.83|593.83|595.4|593.4|595.83|593.83|595.39|593.39|22
1607354120000|2020-12-07 15:15:20|595.43|593.43|595.44|593.44|595.47|593.47|595.42|593.42|18
1607354130000|2020-12-07 15:15:30|595.42|593.42|595.4|593.4|595.45|593.45|595.38|593.38|18
1607354140000|2020-12-07 15:15:40|595.39|593.39|595.33|593.33|595.39|593.39|595.31|593.31|16
1607354150000|2020-12-07 15:15:50|595.32|593.32|595.34|593.34|595.4|593.4|595.31|593.31|24
1607354160000|2020-12-07 15:16:00|595.31|593.31|595.37|593.37|595.37|593.37|595.3|593.3|10
1607354170000|2020-12-07 15:16:10|595.36|593.36|595.42|593.42|595.42|593.42|595.36|593.36|15
1607354180000|2020-12-07 15:16:20|595.43|593.43|595.36|593.36|595.43|593.43|595.35|593.35|18
1607354190000|2020-12-07 15:16:30|595.37|593.37|595.44|593.44|595.44|593.44|595.36|593.36|18
1607354200000|2020-12-07 15:16:40|595.43|593.43|595.45|593.45|595.47|593.47|595.43|593.43|9
1607354210000|2020-12-07 15:16:50|595.44|593.44|595.47|593.47|595.47|593.47|595.41|593.41|17
1607354220000|2020-12-07 15:17:00|595.5|593.5|595.57|593.57|595.57|593.57|595.5|593.5|8
1607354230000|2020-12-07 15:17:10|595.6|593.6|595.55|593.55|595.7|593.7|595.54|593.54|23
1607354240000|2020-12-07 15:17:20|595.54|593.54|595.58|593.58|595.58|593.58|595.47|593.47|26
1607354250000|2020-12-07 15:17:30|595.59|593.59|595.86|593.86|595.86|593.86|595.58|593.58|22
1607354260000|2020-12-07 15:17:40|595.85|593.85|595.79|593.79|595.85|593.85|595.77|593.77|17
1607354270000|2020-12-07 15:17:50|595.77|593.77|595.83|593.83|595.85|593.85|595.77|593.77|23
1607354280000|2020-12-07 15:18:00|595.81|593.81|595.84|593.84|595.91|593.91|595.78|593.78|26
1607354290000|2020-12-07 15:18:10|595.83|593.83|595.88|593.88|595.88|593.88|595.83|593.83|14
1607354300000|2020-12-07 15:18:20|595.87|593.87|595.94|593.94|595.94|593.94|595.87|593.87|19
1607354310000|2020-12-07 15:18:30|595.95|593.95|595.96|593.96|595.96|593.96|595.91|593.91|11
1607354320000|2020-12-07 15:18:40|595.95|593.95|595.92|593.92|595.95|593.95|595.91|593.91|11
1607354330000|2020-12-07 15:18:50|595.93|593.93|595.87|593.87|595.96|593.96|595.85|593.85|18
1607354340000|2020-12-07 15:19:00|595.86|593.86|595.87|593.87|595.91|593.91|595.86|593.86|12
1607354350000|2020-12-07 15:19:10|595.86|593.86|595.86|593.86|595.91|593.91|595.85|593.85|21
1607354360000|2020-12-07 15:19:20|595.85|593.85|595.76|593.76|595.85|593.85|595.74|593.74|15
1607354370000|2020-12-07 15:19:30|595.75|593.75|595.72|593.72|595.75|593.75|595.6|593.6|27
1607354380000|2020-12-07 15:19:40|595.71|593.71|595.71|593.71|595.73|593.73|595.7|593.7|10
1607354390000|2020-12-07 15:19:50|595.7|593.7|595.67|593.67|595.73|593.73|595.64|593.64|20
1607354400000|2020-12-07 15:20:00|595.64|593.64|595.65|593.65|595.66|593.66|595.61|593.61|13
1607354410000|2020-12-07 15:20:10|595.68|593.68|595.81|593.81|595.84|593.84|595.65|593.65|19
1607354420000|2020-12-07 15:20:20|595.8|593.8|595.79|593.79|595.84|593.84|595.79|593.79|15
1607354430000|2020-12-07 15:20:30|595.8|593.8|595.83|593.83|595.83|593.83|595.79|593.79|7
1607354440000|2020-12-07 15:20:40|595.78|593.78|595.76|593.76|595.82|593.82|595.76|593.76|11
1607354450000|2020-12-07 15:20:50|595.77|593.77|595.78|593.78|595.78|593.78|595.7|593.7|18
1607354460000|2020-12-07 15:21:00|595.77|593.77|595.86|593.86|595.87|593.87|595.76|593.76|19
1607354470000|2020-12-07 15:21:10|595.87|593.87|595.84|593.84|595.88|593.88|595.83|593.83|13
1607354480000|2020-12-07 15:21:20|595.85|593.85|595.81|593.81|595.87|593.87|595.81|593.81|8
1607354490000|2020-12-07 15:21:30|595.83|593.83|595.83|593.83|595.86|593.86|595.82|593.82|15
1607354500000|2020-12-07 15:21:40|595.82|593.82|595.84|593.84|595.86|593.86|595.82|593.82|8
1607354510000|2020-12-07 15:21:50|595.83|593.83|595.74|593.74|595.83|593.83|595.73|593.73|14
1607354520000|2020-12-07 15:22:00|595.75|593.75|595.65|593.65|595.75|593.75|595.64|593.64|13
1607354530000|2020-12-07 15:22:10|595.61|593.61|595.6|593.6|595.61|593.61|595.59|593.59|10
1607354540000|2020-12-07 15:22:20|595.61|593.61|595.61|593.61|595.62|593.62|595.59|593.59|11
1607354550000|2020-12-07 15:22:30|595.62|593.62|595.6|593.6|595.62|593.62|595.57|593.57|19
1607354560000|2020-12-07 15:22:40|595.64|593.64|595.84|593.84|595.85|593.85|595.58|593.58|27
1607354570000|2020-12-07 15:22:50|595.8|593.8|595.76|593.76|595.84|593.84|595.76|593.76|20
1607354580000|2020-12-07 15:23:00|595.77|593.77|595.86|593.86|595.86|593.86|595.77|593.77|21
1607354590000|2020-12-07 15:23:10|595.85|593.85|595.75|593.75|595.86|593.86|595.74|593.74|16
1607354600000|2020-12-07 15:23:20|595.76|593.76|595.85|593.85|595.85|593.85|595.75|593.75|14
1607354610000|2020-12-07 15:23:30|595.84|593.84|595.93|593.93|595.94|593.94|595.82|593.82|13
1607354620000|2020-12-07 15:23:40|595.94|593.94|595.85|593.85|595.94|593.94|595.83|593.83|20
1607354630000|2020-12-07 15:23:50|595.86|593.86|595.94|593.94|595.95|593.95|595.85|593.85|15
1607354640000|2020-12-07 15:24:00|595.91|593.91|595.9|593.9|595.94|593.94|595.88|593.88|14
1607354650000|2020-12-07 15:24:10|595.91|593.91|595.93|593.93|595.94|593.94|595.87|593.87|22
1607354660000|2020-12-07 15:24:20|595.92|593.92|595.93|593.93|595.93|593.93|595.89|593.89|22
1607354670000|2020-12-07 15:24:30|595.92|593.92|595.91|593.91|595.94|593.94|595.89|593.89|19
1607354680000|2020-12-07 15:24:40|595.9|593.9|595.8|593.8|595.92|593.92|595.77|593.77|16
1607354690000|2020-12-07 15:24:50|595.79|593.79|595.77|593.77|595.8|593.8|595.76|593.76|15
1607354700000|2020-12-07 15:25:00|595.78|593.78|595.86|593.86|595.86|593.86|595.78|593.78|8
1607354710000|2020-12-07 15:25:10|595.87|593.87|595.94|593.94|595.94|593.94|595.87|593.87|17
1607354720000|2020-12-07 15:25:20|595.99|593.99|596.01|594.01|596.02|594.02|595.99|593.99|12
1607354730000|2020-12-07 15:25:30|595.97|593.97|595.98|593.98|595.99|593.99|595.93|593.93|11
1607354740000|2020-12-07 15:25:40|595.97|593.97|596.02|594.02|596.04|594.04|595.96|593.96|13
1607354750000|2020-12-07 15:25:50|596.03|594.03|596.03|594.03|596.03|594.03|596|594|10
1607354760000|2020-12-07 15:26:00|596.02|594.02|596.03|594.03|596.03|594.03|596.02|594.02|6
1607354770000|2020-12-07 15:26:10|596.02|594.02|596.04|594.04|596.06|594.06|596.01|594.01|13
1607354780000|2020-12-07 15:26:20|596.06|594.06|596.07|594.07|596.08|594.08|596.02|594.02|19
1607354790000|2020-12-07 15:26:30|596.08|594.08|596.09|594.09|596.1|594.1|596.07|594.07|13
1607354800000|2020-12-07 15:26:40|596.11|594.11|596.34|594.34|596.36|594.36|596.11|594.11|22
1607354810000|2020-12-07 15:26:50|596.35|594.35|596.45|594.45|596.53|594.53|596.34|594.34|25
1607354820000|2020-12-07 15:27:00|596.48|594.48|596.66|594.66|596.66|594.66|596.4|594.4|14
1607354830000|2020-12-07 15:27:10|596.68|594.68|596.68|594.68|596.77|594.77|596.63|594.63|20
1607354840000|2020-12-07 15:27:20|596.67|594.67|596.65|594.65|596.74|594.74|596.65|594.65|13
1607354850000|2020-12-07 15:27:30|596.68|594.68|596.62|594.62|596.68|594.68|596.59|594.59|12
1607354860000|2020-12-07 15:27:40|596.76|594.76|597.08|595.08|597.08|595.08|596.76|594.76|13
1607354870000|2020-12-07 15:27:50|597.09|595.09|597.01|595.01|597.14|595.14|597|595|15
1607354880000|2020-12-07 15:28:00|597|595|597.23|595.23|597.23|595.23|597|595|21
1607354890000|2020-12-07 15:28:10|597.22|595.22|597.13|595.13|597.22|595.22|597.13|595.13|20
1607354900000|2020-12-07 15:28:20|597.14|595.14|597.19|595.19|597.21|595.21|597.13|595.13|26
1607354910000|2020-12-07 15:28:30|597.18|595.18|597.16|595.16|597.19|595.19|597.11|595.11|22
1607354920000|2020-12-07 15:28:40|597.17|595.17|597.1|595.1|597.21|595.21|597.1|595.1|22
1607354930000|2020-12-07 15:28:50|597.11|595.11|596.94|594.94|597.12|595.12|596.94|594.94|22
1607354940000|2020-12-07 15:29:00|596.95|594.95|596.76|594.76|596.95|594.95|596.75|594.75|18
1607354950000|2020-12-07 15:29:10|596.77|594.77|596.73|594.73|596.77|594.77|596.61|594.61|19
1607354960000|2020-12-07 15:29:20|596.72|594.72|596.68|594.68|596.74|594.74|596.67|594.67|15
1607354970000|2020-12-07 15:29:30|596.67|594.67|596.89|594.89|596.89|594.89|596.64|594.64|16
1607354980000|2020-12-07 15:29:40|596.9|594.9|596.96|594.96|597|595|596.9|594.9|8
1607354990000|2020-12-07 15:29:50|596.95|594.95|596.96|594.96|597.01|595.01|596.93|594.93|10
1607355000000|2020-12-07 15:30:00|596.97|594.97|597.17|595.17|597.19|595.19|596.96|594.96|22
1607355010000|2020-12-07 15:30:10|597.21|595.21|597.47|595.47|597.49|595.49|597.2|595.2|28
1607355020000|2020-12-07 15:30:20|597.44|595.44|597.28|595.28|597.44|595.44|597.27|595.27|27
1607355030000|2020-12-07 15:30:30|597.27|595.27|597.18|595.18|597.34|595.34|597.17|595.17|24
1607355040000|2020-12-07 15:30:40|597.17|595.17|597.22|595.22|597.24|595.24|597.14|595.14|14
1607355050000|2020-12-07 15:30:50|597.21|595.21|597|595|597.22|595.22|597|595|17
1607355060000|2020-12-07 15:31:00|597.01|595.01|596.87|594.87|597.01|595.01|596.87|594.87|13
1607355070000|2020-12-07 15:31:10|596.86|594.86|596.85|594.85|596.92|594.92|596.85|594.85|15
1607355080000|2020-12-07 15:31:20|596.87|594.87|596.88|594.88|596.92|594.92|596.85|594.85|17
1607355090000|2020-12-07 15:31:30|596.87|594.87|597|595|597|595|596.86|594.86|18
1607355100000|2020-12-07 15:31:40|597.03|595.03|596.91|594.91|597.03|595.03|596.9|594.9|16
1607355110000|2020-12-07 15:31:50|596.92|594.92|596.84|594.84|596.93|594.93|596.82|594.82|13
1607355120000|2020-12-07 15:32:00|596.83|594.83|596.7|594.7|596.89|594.89|596.69|594.69|28
1607355130000|2020-12-07 15:32:10|596.71|594.71|596.83|594.83|596.85|594.85|596.71|594.71|23
1607355140000|2020-12-07 15:32:20|596.87|594.87|596.8|594.8|596.87|594.87|596.8|594.8|14
1607355150000|2020-12-07 15:32:30|596.81|594.81|596.78|594.78|596.86|594.86|596.78|594.78|20
1607355160000|2020-12-07 15:32:40|596.8|594.8|596.73|594.73|596.84|594.84|596.73|594.73|11
1607355170000|2020-12-07 15:32:50|596.71|594.71|596.7|594.7|596.78|594.78|596.67|594.67|25
1607355180000|2020-12-07 15:33:00|596.69|594.69|596.63|594.63|596.69|594.69|596.63|594.63|10
1607355190000|2020-12-07 15:33:10|596.64|594.64|596.68|594.68|596.68|594.68|596.63|594.63|11
1607355200000|2020-12-07 15:33:20|596.65|594.65|596.69|594.69|596.69|594.69|596.65|594.65|4
1607355210000|2020-12-07 15:33:30|596.7|594.7|596.67|594.67|596.7|594.7|596.65|594.65|6
1607355220000|2020-12-07 15:33:40|596.66|594.66|596.73|594.73|596.74|594.74|596.65|594.65|10
1607355230000|2020-12-07 15:33:50|596.74|594.74|596.72|594.72|596.77|594.77|596.72|594.72|14
1607355240000|2020-12-07 15:34:00|596.76|594.76|596.72|594.72|596.76|594.76|596.72|594.72|12
1607355250000|2020-12-07 15:34:10|596.7|594.7|596.59|594.59|596.7|594.7|596.59|594.59|11
1607355260000|2020-12-07 15:34:20|596.58|594.58|596.41|594.41|596.58|594.58|596.4|594.4|18
1607355270000|2020-12-07 15:34:30|596.39|594.39|596.11|594.11|596.39|594.39|596.11|594.11|20
1607355280000|2020-12-07 15:34:40|596.13|594.13|596.17|594.17|596.2|594.2|596.12|594.12|23
1607355290000|2020-12-07 15:34:50|596.18|594.18|596.09|594.09|596.19|594.19|596.09|594.09|13
1607355300000|2020-12-07 15:35:00|596.1|594.1|596.11|594.11|596.11|594.11|596.08|594.08|9
1607355310000|2020-12-07 15:35:10|596.08|594.08|596.16|594.16|596.16|594.16|596.08|594.08|8
1607355320000|2020-12-07 15:35:20|596.15|594.15|596.09|594.09|596.15|594.15|596.03|594.03|19
1607355330000|2020-12-07 15:35:30|596.11|594.11|596.03|594.03|596.13|594.13|596.03|594.03|22
1607355340000|2020-12-07 15:35:40|596.02|594.02|596.07|594.07|596.07|594.07|595.99|593.99|19
1607355350000|2020-12-07 15:35:50|596.06|594.06|596.11|594.11|596.14|594.14|596.03|594.03|30
1607355360000|2020-12-07 15:36:00|596.13|594.13|596.11|594.11|596.17|594.17|596.11|594.11|16
1607355370000|2020-12-07 15:36:10|596.1|594.1|595.98|593.98|596.1|594.1|595.98|593.98|17
1607355380000|2020-12-07 15:36:20|595.97|593.97|596.01|594.01|596.01|594.01|595.97|593.97|10
1607355390000|2020-12-07 15:36:30|595.99|593.99|596.07|594.07|596.09|594.09|595.99|593.99|22
1607355400000|2020-12-07 15:36:40|596.06|594.06|596.04|594.04|596.07|594.07|596|594|15
1607355410000|2020-12-07 15:36:50|596.05|594.05|596.03|594.03|596.05|594.05|596.02|594.02|6
1607355420000|2020-12-07 15:37:00|596.01|594.01|596.03|594.03|596.04|594.04|595.98|593.98|16
1607355430000|2020-12-07 15:37:10|596.04|594.04|596.05|594.05|596.07|594.07|596.01|594.01|13
1607355440000|2020-12-07 15:37:20|596.06|594.06|596.04|594.04|596.06|594.06|596.03|594.03|7
1607355450000|2020-12-07 15:37:30|596.03|594.03|596.19|594.19|596.19|594.19|596.03|594.03|14
1607355460000|2020-12-07 15:37:40|596.18|594.18|596.17|594.17|596.21|594.21|596.16|594.16|17
1607355470000|2020-12-07 15:37:50|596.16|594.16|596.15|594.15|596.17|594.17|596.14|594.14|14
1607355480000|2020-12-07 15:38:00|596.14|594.14|596.08|594.08|596.14|594.14|596.08|594.08|13
1607355490000|2020-12-07 15:38:10|596.09|594.09|596.09|594.09|596.09|594.09|596.08|594.08|5
1607355500000|2020-12-07 15:38:20|596.1|594.1|596.04|594.04|596.12|594.12|596.03|594.03|13
1607355510000|2020-12-07 15:38:30|596.05|594.05|595.76|593.76|596.08|594.08|595.76|593.76|16
1607355520000|2020-12-07 15:38:40|595.75|593.75|595.59|593.59|595.75|593.75|595.57|593.57|10
1607355530000|2020-12-07 15:38:50|595.58|593.58|595.45|593.45|595.59|593.59|595.44|593.44|21
1607355540000|2020-12-07 15:39:00|595.43|593.43|595.45|593.45|595.45|593.45|595.3|593.3|19
1607355550000|2020-12-07 15:39:10|595.51|593.51|595.45|593.45|595.53|593.53|595.43|593.43|18
1607355560000|2020-12-07 15:39:20|595.46|593.46|595.5|593.5|595.5|593.5|595.4|593.4|17
1607355570000|2020-12-07 15:39:30|595.51|593.51|595.86|593.86|595.87|593.87|595.51|593.51|19
1607355580000|2020-12-07 15:39:40|595.87|593.87|595.83|593.83|595.87|593.87|595.8|593.8|18
1607355590000|2020-12-07 15:39:50|595.84|593.84|595.86|593.86|595.87|593.87|595.79|593.79|16
1607355600000|2020-12-07 15:40:00|595.85|593.85|595.84|593.84|595.85|593.85|595.78|593.78|21
1607355610000|2020-12-07 15:40:10|595.85|593.85|595.86|593.86|595.87|593.87|595.83|593.83|12
1607355620000|2020-12-07 15:40:20|595.84|593.84|595.81|593.81|595.86|593.86|595.81|593.81|8
1607355630000|2020-12-07 15:40:30|595.8|593.8|595.84|593.84|595.87|593.87|595.8|593.8|12
1607355640000|2020-12-07 15:40:40|595.8|593.8|595.86|593.86|595.87|593.87|595.8|593.8|7
1607355650000|2020-12-07 15:40:50|595.85|593.85|595.67|593.67|595.86|593.86|595.67|593.67|14
1607355660000|2020-12-07 15:41:00|595.68|593.68|595.43|593.43|595.68|593.68|595.43|593.43|17
1607355670000|2020-12-07 15:41:10|595.44|593.44|595.39|593.39|595.48|593.48|595.38|593.38|24
1607355680000|2020-12-07 15:41:20|595.4|593.4|595.7|593.7|595.7|593.7|595.4|593.4|19
1607355690000|2020-12-07 15:41:30|595.69|593.69|595.71|593.71|595.71|593.71|595.67|593.67|14
1607355700000|2020-12-07 15:41:40|595.7|593.7|595.66|593.66|595.7|593.7|595.63|593.63|17
1607355710000|2020-12-07 15:41:50|595.64|593.64|595.61|593.61|595.64|593.64|595.6|593.6|13
1607355720000|2020-12-07 15:42:00|595.6|593.6|595.53|593.53|595.66|593.66|595.53|593.53|23
1607355730000|2020-12-07 15:42:10|595.54|593.54|595.57|593.57|595.58|593.58|595.53|593.53|20
1607355740000|2020-12-07 15:42:20|595.58|593.58|595.66|593.66|595.66|593.66|595.58|593.58|13
1607355750000|2020-12-07 15:42:30|595.67|593.67|595.71|593.71|595.75|593.75|595.67|593.67|15
1607355760000|2020-12-07 15:42:40|595.7|593.7|595.58|593.58|595.7|593.7|595.58|593.58|23
1607355770000|2020-12-07 15:42:50|595.59|593.59|595.73|593.73|595.73|593.73|595.53|593.53|21
1607355780000|2020-12-07 15:43:00|595.75|593.75|595.54|593.54|595.75|593.75|595.54|593.54|15
1607355790000|2020-12-07 15:43:10|595.55|593.55|595.61|593.61|595.61|593.61|595.55|593.55|6
1607355800000|2020-12-07 15:43:20|595.6|593.6|595.6|593.6|595.62|593.62|595.6|593.6|11
1607355810000|2020-12-07 15:43:30|595.61|593.61|595.62|593.62|595.63|593.63|595.6|593.6|6
1607355820000|2020-12-07 15:43:40|595.63|593.63|595.6|593.6|595.65|593.65|595.57|593.57|10
1607355830000|2020-12-07 15:43:50|595.61|593.61|595.59|593.59|595.61|593.61|595.58|593.58|6
1607355840000|2020-12-07 15:44:00|595.58|593.58|595.56|593.56|595.58|593.58|595.56|593.56|8
1607355850000|2020-12-07 15:44:10|595.57|593.57|595.53|593.53|595.57|593.57|595.53|593.53|7
1607355860000|2020-12-07 15:44:20|595.52|593.52|595.44|593.44|595.53|593.53|595.38|593.38|12
1607355870000|2020-12-07 15:44:30|595.41|593.41|595.44|593.44|595.46|593.46|595.39|593.39|23
1607355880000|2020-12-07 15:44:40|595.45|593.45|595.43|593.43|595.47|593.47|595.42|593.42|13
1607355890000|2020-12-07 15:44:50|595.42|593.42|595.41|593.41|595.43|593.43|595.4|593.4|11
1607355900000|2020-12-07 15:45:00|595.4|593.4|595.34|593.34|595.4|593.4|595.3|593.3|14
1607355910000|2020-12-07 15:45:10|595.36|593.36|595.52|593.52|595.52|593.52|595.36|593.36|23
1607355920000|2020-12-07 15:45:20|595.49|593.49|595.48|593.48|595.52|593.52|595.44|593.44|18
1607355930000|2020-12-07 15:45:30|595.5|593.5|595.55|593.55|595.56|593.56|595.5|593.5|13
1607355940000|2020-12-07 15:45:40|595.51|593.51|595.53|593.53|595.54|593.54|595.51|593.51|17
1607355950000|2020-12-07 15:45:50|595.54|593.54|595.54|593.54|595.55|593.55|595.5|593.5|10
1607355960000|2020-12-07 15:46:00|595.55|593.55|595.55|593.55|595.55|593.55|595.53|593.53|17
1607355970000|2020-12-07 15:46:10|595.53|593.53|595.6|593.6|595.63|593.63|595.53|593.53|15
1607355980000|2020-12-07 15:46:20|595.61|593.61|595.6|593.6|595.61|593.61|595.57|593.57|13
1607355990000|2020-12-07 15:46:30|595.59|593.59|595.63|593.63|595.63|593.63|595.59|593.59|6
1607356000000|2020-12-07 15:46:40|595.62|593.62|595.56|593.56|595.62|593.62|595.55|593.55|12
1607356010000|2020-12-07 15:46:50|595.55|593.55|595.57|593.57|595.58|593.58|595.55|593.55|4
1607356020000|2020-12-07 15:47:00|595.56|593.56|595.63|593.63|595.65|593.65|595.56|593.56|11
1607356030000|2020-12-07 15:47:10|595.62|593.62|595.58|593.58|595.62|593.62|595.58|593.58|14
1607356040000|2020-12-07 15:47:20|595.59|593.59|595.6|593.6|595.62|593.62|595.58|593.58|16
1607356050000|2020-12-07 15:47:30|595.61|593.61|595.73|593.73|595.76|593.76|595.61|593.61|18
1607356060000|2020-12-07 15:47:40|595.71|593.71|595.77|593.77|595.77|593.77|595.71|593.71|19
1607356070000|2020-12-07 15:47:50|595.76|593.76|595.76|593.76|595.77|593.77|595.72|593.72|16
1607356080000|2020-12-07 15:48:00|595.77|593.77|595.78|593.78|595.79|593.79|595.76|593.76|8
1607356090000|2020-12-07 15:48:10|595.79|593.79|595.76|593.76|595.79|593.79|595.76|593.76|8
1607356100000|2020-12-07 15:48:20|595.77|593.77|595.86|593.86|595.86|593.86|595.77|593.77|10
1607356110000|2020-12-07 15:48:30|595.87|593.87|595.97|593.97|595.97|593.97|595.87|593.87|7
1607356120000|2020-12-07 15:48:40|595.96|593.96|595.91|593.91|595.97|593.97|595.9|593.9|12
1607356130000|2020-12-07 15:48:50|595.9|593.9|595.9|593.9|595.9|593.9|595.84|593.84|16
1607356140000|2020-12-07 15:49:00|595.91|593.91|595.99|593.99|596|594|595.91|593.91|18
1607356150000|2020-12-07 15:49:10|596|594|596.02|594.02|596.02|594.02|595.99|593.99|9
1607356160000|2020-12-07 15:49:20|596.03|594.03|596.15|594.15|596.15|594.15|596.01|594.01|17
1607356170000|2020-12-07 15:49:30|596.16|594.16|596.15|594.15|596.17|594.17|596.09|594.09|9
1607356180000|2020-12-07 15:49:40|596.2|594.2|596.2|594.2|596.22|594.22|596.2|594.2|3
1607356190000|2020-12-07 15:49:50|596.22|594.22|596.13|594.13|596.22|594.22|596.12|594.12|14
1607356200000|2020-12-07 15:50:00|596.12|594.12|596.11|594.11|596.13|594.13|596.11|594.11|18
1607356210000|2020-12-07 15:50:10|596.1|594.1|595.9|593.9|596.1|594.1|595.89|593.89|13
1607356220000|2020-12-07 15:50:20|595.91|593.91|595.84|593.84|595.92|593.92|595.83|593.83|14
1607356230000|2020-12-07 15:50:30|595.82|593.82|595.79|593.79|595.82|593.82|595.76|593.76|20
1607356240000|2020-12-07 15:50:40|595.77|593.77|595.59|593.59|595.78|593.78|595.59|593.59|17
1607356250000|2020-12-07 15:50:50|595.58|593.58|595.48|593.48|595.63|593.63|595.47|593.47|22
1607356260000|2020-12-07 15:51:00|595.47|593.47|595.51|593.51|595.54|593.54|595.46|593.46|20
1607356270000|2020-12-07 15:51:10|595.52|593.52|595.39|593.39|595.55|593.55|595.39|593.39|16
1607356280000|2020-12-07 15:51:20|595.4|593.4|595.5|593.5|595.5|593.5|595.4|593.4|12
1607356290000|2020-12-07 15:51:30|595.49|593.49|595.43|593.43|595.51|593.51|595.43|593.43|11
1607356300000|2020-12-07 15:51:40|595.44|593.44|595.8|593.8|595.81|593.81|595.43|593.43|19
1607356310000|2020-12-07 15:51:50|595.79|593.79|595.78|593.78|595.79|593.79|595.73|593.73|15
1607356320000|2020-12-07 15:52:00|595.79|593.79|595.62|593.62|595.79|593.79|595.62|593.62|15
1607356330000|2020-12-07 15:52:10|595.54|593.54|595.54|593.54|595.55|593.55|595.51|593.51|10
1607356340000|2020-12-07 15:52:20|595.55|593.55|595.56|593.56|595.6|593.6|595.55|593.55|12
1607356350000|2020-12-07 15:52:30|595.55|593.55|595.55|593.55|595.57|593.57|595.55|593.55|7
1607356360000|2020-12-07 15:52:40|595.54|593.54|595.5|593.5|595.54|593.54|595.49|593.49|16
1607356370000|2020-12-07 15:52:50|595.51|593.51|595.46|593.46|595.52|593.52|595.46|593.46|13
1607356380000|2020-12-07 15:53:00|595.47|593.47|595.4|593.4|595.47|593.47|595.36|593.36|12
1607356390000|2020-12-07 15:53:10|595.42|593.42|595.53|593.53|595.53|593.53|595.42|593.42|10
1607356400000|2020-12-07 15:53:20|595.54|593.54|595.5|593.5|595.54|593.54|595.5|593.5|13
1607356410000|2020-12-07 15:53:30|595.51|593.51|595.52|593.52|595.52|593.52|595.5|593.5|11
1607356420000|2020-12-07 15:53:40|595.53|593.53|595.6|593.6|595.6|593.6|595.51|593.51|12
1607356430000|2020-12-07 15:53:50|595.59|593.59|595.64|593.64|595.7|593.7|595.57|593.57|14
1607356440000|2020-12-07 15:54:00|595.62|593.62|595.67|593.67|595.68|593.68|595.62|593.62|12
1607356450000|2020-12-07 15:54:10|595.68|593.68|595.64|593.64|595.68|593.68|595.64|593.64|9
1607356460000|2020-12-07 15:54:20|595.63|593.63|595.68|593.68|595.68|593.68|595.61|593.61|17
1607356470000|2020-12-07 15:54:30|595.67|593.67|595.62|593.62|595.67|593.67|595.62|593.62|2
1607356480000|2020-12-07 15:54:40|595.63|593.63|595.67|593.67|595.68|593.68|595.63|593.63|7
1607356490000|2020-12-07 15:54:50|595.65|593.65|595.64|593.64|595.65|593.65|595.62|593.62|10
1607356500000|2020-12-07 15:55:00|595.63|593.63|595.66|593.66|595.67|593.67|595.63|593.63|8
1607356510000|2020-12-07 15:55:10|595.67|593.67|595.65|593.65|595.67|593.67|595.61|593.61|14
1607356520000|2020-12-07 15:55:20|595.64|593.64|595.61|593.61|595.64|593.64|595.58|593.58|13
1607356530000|2020-12-07 15:55:30|595.59|593.59|595.57|593.57|595.6|593.6|595.56|593.56|10
1607356540000|2020-12-07 15:55:40|595.55|593.55|595.54|593.54|595.57|593.57|595.54|593.54|5
1607356550000|2020-12-07 15:55:50|595.48|593.48|595.48|593.48|595.51|593.51|595.47|593.47|16
1607356560000|2020-12-07 15:56:00|595.46|593.46|595.43|593.43|595.5|593.5|595.41|593.41|11
1607356570000|2020-12-07 15:56:10|595.44|593.44|595.43|593.43|595.47|593.47|595.42|593.42|13
1607356580000|2020-12-07 15:56:20|595.44|593.44|595.6|593.6|595.6|593.6|595.31|593.31|24
1607356590000|2020-12-07 15:56:30|595.59|593.59|595.58|593.58|595.61|593.61|595.56|593.56|16
1607356600000|2020-12-07 15:56:40|595.59|593.59|595.74|593.74|595.75|593.75|595.58|593.58|19
1607356610000|2020-12-07 15:56:50|595.76|593.76|595.75|593.75|595.76|593.76|595.71|593.71|20
1607356620000|2020-12-07 15:57:00|595.73|593.73|595.75|593.75|595.76|593.76|595.68|593.68|21
1607356630000|2020-12-07 15:57:10|595.74|593.74|595.73|593.73|595.76|593.76|595.73|593.73|7
1607356640000|2020-12-07 15:57:20|595.77|593.77|595.71|593.71|595.77|593.77|595.7|593.7|10
1607356650000|2020-12-07 15:57:30|595.7|593.7|595.73|593.73|595.77|593.77|595.68|593.68|19
1607356660000|2020-12-07 15:57:40|595.75|593.75|595.78|593.78|595.8|593.8|595.74|593.74|8
1607356670000|2020-12-07 15:57:50|595.77|593.77|595.77|593.77|595.85|593.85|595.74|593.74|11
1607356680000|2020-12-07 15:58:00|595.76|593.76|595.75|593.75|595.78|593.78|595.73|593.73|11
1607356690000|2020-12-07 15:58:10|595.71|593.71|595.77|593.77|595.77|593.77|595.71|593.71|9
1607356700000|2020-12-07 15:58:20|595.74|593.74|595.76|593.76|595.78|593.78|595.74|593.74|12
1607356710000|2020-12-07 15:58:30|595.75|593.75|595.79|593.79|595.79|593.79|595.73|593.73|19
1607356720000|2020-12-07 15:58:40|595.78|593.78|595.78|593.78|595.79|593.79|595.72|593.72|14
1607356730000|2020-12-07 15:58:50|595.79|593.79|595.76|593.76|595.83|593.83|595.72|593.72|21
1607356740000|2020-12-07 15:59:00|595.74|593.74|595.69|593.69|595.76|593.76|595.68|593.68|14
1607356750000|2020-12-07 15:59:10|595.7|593.7|595.69|593.69|595.72|593.72|595.68|593.68|18
1607356760000|2020-12-07 15:59:20|595.66|593.66|595.81|593.81|595.85|593.85|595.64|593.64|18
1607356770000|2020-12-07 15:59:30|595.82|593.82|595.81|593.81|595.82|593.82|595.79|593.79|5
1607356780000|2020-12-07 15:59:40|595.8|593.8|595.73|593.73|595.8|593.8|595.7|593.7|18
1607356790000|2020-12-07 15:59:50|595.72|593.72|595.71|593.71|595.72|593.72|595.65|593.65|23
1607356800000|2020-12-07 16:00:00|595.72|593.72|595.63|593.63|595.74|593.74|595.62|593.62|27
1607356810000|2020-12-07 16:00:10|595.62|593.62|595.47|593.47|595.64|593.64|595.46|593.46|23
1607356820000|2020-12-07 16:00:20|595.46|593.46|595.52|593.52|595.56|593.56|595.43|593.43|22
1607356830000|2020-12-07 16:00:30|595.51|593.51|595.49|593.49|595.57|593.57|595.45|593.45|21
1607356840000|2020-12-07 16:00:40|595.48|593.48|595.6|593.6|595.6|593.6|595.47|593.47|23
1607356850000|2020-12-07 16:00:50|595.61|593.61|595.66|593.66|595.66|593.66|595.6|593.6|11
1607356860000|2020-12-07 16:01:00|595.67|593.67|595.83|593.83|595.83|593.83|595.67|593.67|33
1607356870000|2020-12-07 16:01:10|595.82|593.82|596.14|594.14|596.14|594.14|595.79|593.79|27
1607356880000|2020-12-07 16:01:20|596.12|594.12|596.02|594.02|596.12|594.12|595.98|593.98|18
1607356890000|2020-12-07 16:01:30|596.05|594.05|596.16|594.16|596.18|594.18|596.03|594.03|18
1607356900000|2020-12-07 16:01:40|596.18|594.18|596.33|594.33|596.36|594.36|596.16|594.16|24
1607356910000|2020-12-07 16:01:50|596.34|594.34|596.36|594.36|596.36|594.36|596.31|594.31|22
1607356920000|2020-12-07 16:02:00|596.35|594.35|596.28|594.28|596.35|594.35|596.18|594.18|25
1607356930000|2020-12-07 16:02:10|596.27|594.27|596.22|594.22|596.27|594.27|596.18|594.18|25
1607356940000|2020-12-07 16:02:20|596.2|594.2|596.18|594.18|596.21|594.21|596.16|594.16|21
1607356950000|2020-12-07 16:02:30|596.17|594.17|596.16|594.16|596.17|594.17|596.13|594.13|24
1607356960000|2020-12-07 16:02:40|596.17|594.17|596.17|594.17|596.2|594.2|596.15|594.15|21
1607356970000|2020-12-07 16:02:50|596.16|594.16|595.99|593.99|596.17|594.17|595.99|593.99|20
1607356980000|2020-12-07 16:03:00|596|594|595.97|593.97|596.02|594.02|595.95|593.95|14
1607356990000|2020-12-07 16:03:10|595.95|593.95|595.58|593.58|595.95|593.95|595.5|593.5|34
1607357000000|2020-12-07 16:03:20|595.48|593.48|595.19|593.19|595.57|593.57|595.19|593.19|24
1607357010000|2020-12-07 16:03:30|595.11|593.11|594.68|592.68|595.24|593.24|594.62|592.62|27
1607357020000|2020-12-07 16:03:40|594.67|592.67|594.74|592.74|594.79|592.79|594.67|592.67|25
1607357030000|2020-12-07 16:03:50|594.75|592.75|594.89|592.89|594.89|592.89|594.69|592.69|23
1607357040000|2020-12-07 16:04:00|594.88|592.88|594.76|592.76|594.9|592.9|594.76|592.76|22
1607357050000|2020-12-07 16:04:10|594.78|592.78|594.95|592.95|594.95|592.95|594.67|592.67|23
1607357060000|2020-12-07 16:04:20|594.94|592.94|594.93|592.93|594.95|592.95|594.91|592.91|20
1607357070000|2020-12-07 16:04:30|594.95|592.95|594.91|592.91|594.95|592.95|594.89|592.89|12
1607357080000|2020-12-07 16:04:40|594.92|592.92|594.91|592.91|594.92|592.92|594.87|592.87|17
1607357090000|2020-12-07 16:04:50|594.98|592.98|594.98|592.98|595|593|594.96|592.96|8
1607357100000|2020-12-07 16:05:00|594.99|592.99|595.15|593.15|595.15|593.15|594.99|592.99|19
1607357110000|2020-12-07 16:05:10|595.16|593.16|595.15|593.15|595.16|593.16|595.14|593.14|12
1607357120000|2020-12-07 16:05:20|595.16|593.16|595.26|593.26|595.26|593.26|595.13|593.13|18
1607357130000|2020-12-07 16:05:30|595.25|593.25|595.34|593.34|595.37|593.37|595.23|593.23|22
1607357140000|2020-12-07 16:05:40|595.35|593.35|595.59|593.59|595.61|593.61|595.31|593.31|19
1607357150000|2020-12-07 16:05:50|595.6|593.6|595.57|593.57|595.66|593.66|595.55|593.55|17
1607357160000|2020-12-07 16:06:00|595.56|593.56|595.6|593.6|595.62|593.62|595.55|593.55|21
1607357170000|2020-12-07 16:06:10|595.61|593.61|595.58|593.58|595.67|593.67|595.56|593.56|20
1607357180000|2020-12-07 16:06:20|595.56|593.56|595.57|593.57|595.59|593.59|595.53|593.53|12
1607357190000|2020-12-07 16:06:30|595.55|593.55|595.46|593.46|595.56|593.56|595.46|593.46|16
1607357200000|2020-12-07 16:06:40|595.48|593.48|595.42|593.42|595.48|593.48|595.35|593.35|16
1607357210000|2020-12-07 16:06:50|595.43|593.43|595.44|593.44|595.48|593.48|595.4|593.4|19
1607357220000|2020-12-07 16:07:00|595.43|593.43|595.33|593.33|595.43|593.43|595.3|593.3|26
1607357230000|2020-12-07 16:07:10|595.34|593.34|595.27|593.27|595.36|593.36|595.21|593.21|17
1607357240000|2020-12-07 16:07:20|595.26|593.26|595.18|593.18|595.27|593.27|595.17|593.17|18
1607357250000|2020-12-07 16:07:30|595.17|593.17|595.17|593.17|595.18|593.18|595.16|593.16|10
1607357260000|2020-12-07 16:07:40|595.16|593.16|595.26|593.26|595.27|593.27|595.16|593.16|16
1607357270000|2020-12-07 16:07:50|595.25|593.25|595.22|593.22|595.29|593.29|595.2|593.2|20
1607357280000|2020-12-07 16:08:00|595.23|593.23|595.15|593.15|595.23|593.23|595.15|593.15|12
1607357290000|2020-12-07 16:08:10|595.13|593.13|594.98|592.98|595.13|593.13|594.98|592.98|18
1607357300000|2020-12-07 16:08:20|594.99|592.99|594.98|592.98|594.99|592.99|594.98|592.98|6
1607357310000|2020-12-07 16:08:30|594.99|592.99|594.83|592.83|595.01|593.01|594.73|592.73|26
1607357320000|2020-12-07 16:08:40|594.86|592.86|594.63|592.63|594.88|592.88|594.63|592.63|26
1607357330000|2020-12-07 16:08:50|594.64|592.64|594.65|592.65|594.66|592.66|594.62|592.62|21
1607357340000|2020-12-07 16:09:00|594.66|592.66|594.74|592.74|594.77|592.77|594.66|592.66|23
1607357350000|2020-12-07 16:09:10|594.75|592.75|594.8|592.8|594.81|592.81|594.75|592.75|14
1607357360000|2020-12-07 16:09:20|594.79|592.79|595.09|593.09|595.1|593.1|594.79|592.79|18
1607357370000|2020-12-07 16:09:30|595.12|593.12|595.35|593.35|595.35|593.35|595.12|593.12|12
1607357380000|2020-12-07 16:09:40|595.36|593.36|595.34|593.34|595.42|593.42|595.21|593.21|17
1607357390000|2020-12-07 16:09:50|595.29|593.29|595.26|593.26|595.32|593.32|595.25|593.25|20
1607357400000|2020-12-07 16:10:00|595.3|593.3|595.2|593.2|595.3|593.3|595.19|593.19|19
1607357410000|2020-12-07 16:10:10|595.21|593.21|595.19|593.19|595.21|593.21|595.19|593.19|15
1607357420000|2020-12-07 16:10:20|595.18|593.18|595.15|593.15|595.18|593.18|595.02|593.02|23
1607357430000|2020-12-07 16:10:30|595.14|593.14|594.97|592.97|595.14|593.14|594.96|592.96|22
1607357440000|2020-12-07 16:10:40|594.98|592.98|595.02|593.02|595.02|593.02|594.96|592.96|20
1607357450000|2020-12-07 16:10:50|595|593|594.99|592.99|595.03|593.03|594.96|592.96|13
1607357460000|2020-12-07 16:11:00|595.02|593.02|595.09|593.09|595.11|593.11|595.01|593.01|19
1607357470000|2020-12-07 16:11:10|595.11|593.11|595.09|593.09|595.11|593.11|595.08|593.08|10
1607357480000|2020-12-07 16:11:20|595.1|593.1|595.22|593.22|595.24|593.24|595.1|593.1|19
1607357490000|2020-12-07 16:11:30|595.23|593.23|595.33|593.33|595.34|593.34|595.22|593.22|24
1607357500000|2020-12-07 16:11:40|595.36|593.36|595.34|593.34|595.36|593.36|595.27|593.27|22
1607357510000|2020-12-07 16:11:50|595.35|593.35|595.44|593.44|595.45|593.45|595.27|593.27|17
1607357520000|2020-12-07 16:12:00|595.45|593.45|595.36|593.36|595.45|593.45|595.33|593.33|18
1607357530000|2020-12-07 16:12:10|595.35|593.35|595.36|593.36|595.39|593.39|595.34|593.34|16
1607357540000|2020-12-07 16:12:20|595.35|593.35|595.35|593.35|595.37|593.37|595.35|593.35|11
1607357550000|2020-12-07 16:12:30|595.34|593.34|595.42|593.42|595.42|593.42|595.34|593.34|11
1607357560000|2020-12-07 16:12:40|595.41|593.41|595.4|593.4|595.42|593.42|595.37|593.37|17
1607357570000|2020-12-07 16:12:50|595.38|593.38|595.45|593.45|595.45|593.45|595.34|593.34|20
1607357580000|2020-12-07 16:13:00|595.46|593.46|595.43|593.43|595.48|593.48|595.43|593.43|12
1607357590000|2020-12-07 16:13:10|595.44|593.44|595.46|593.46|595.48|593.48|595.44|593.44|17
1607357600000|2020-12-07 16:13:20|595.45|593.45|595.34|593.34|595.47|593.47|595.29|593.29|18
1607357610000|2020-12-07 16:13:30|595.35|593.35|595.33|593.33|595.36|593.36|595.29|593.29|22
1607357620000|2020-12-07 16:13:40|595.32|593.32|595.32|593.32|595.38|593.38|595.32|593.32|18
1607357630000|2020-12-07 16:13:50|595.3|593.3|595.43|593.43|595.43|593.43|595.3|593.3|12
1607357640000|2020-12-07 16:14:00|595.44|593.44|595.47|593.47|595.49|593.49|595.43|593.43|22
1607357650000|2020-12-07 16:14:10|595.48|593.48|595.38|593.38|595.48|593.48|595.37|593.37|20
1607357660000|2020-12-07 16:14:20|595.39|593.39|595.39|593.39|595.41|593.41|595.37|593.37|17
1607357670000|2020-12-07 16:14:30|595.37|593.37|595.43|593.43|595.43|593.43|595.37|593.37|13
1607357680000|2020-12-07 16:14:40|595.44|593.44|595.49|593.49|595.52|593.52|595.43|593.43|23
1607357690000|2020-12-07 16:14:50|595.5|593.5|595.5|593.5|595.52|593.52|595.49|593.49|17
1607357700000|2020-12-07 16:15:00|595.48|593.48|595.48|593.48|595.5|593.5|595.45|593.45|15
1607357710000|2020-12-07 16:15:10|595.47|593.47|595.46|593.46|595.47|593.47|595.45|593.45|10
1607357720000|2020-12-07 16:15:20|595.45|593.45|595.46|593.46|595.46|593.46|595.45|593.45|10
1607357730000|2020-12-07 16:15:30|595.47|593.47|595.54|593.54|595.55|593.55|595.47|593.47|10
1607357740000|2020-12-07 16:15:40|595.55|593.55|595.54|593.54|595.55|593.55|595.54|593.54|12
1607357750000|2020-12-07 16:15:50|595.53|593.53|595.51|593.51|595.55|593.55|595.51|593.51|7
1607357760000|2020-12-07 16:16:00|595.52|593.52|595.47|593.47|595.52|593.52|595.45|593.45|6
1607357770000|2020-12-07 16:16:10|595.46|593.46|595.53|593.53|595.54|593.54|595.46|593.46|14
1607357780000|2020-12-07 16:16:20|595.52|593.52|595.58|593.58|595.59|593.59|595.52|593.52|14
1607357790000|2020-12-07 16:16:30|595.57|593.57|595.63|593.63|595.67|593.67|595.56|593.56|19
1607357800000|2020-12-07 16:16:40|595.73|593.73|595.82|593.82|595.83|593.83|595.73|593.73|13
1607357810000|2020-12-07 16:16:50|595.84|593.84|595.89|593.89|595.9|593.9|595.82|593.82|4
1607357820000|2020-12-07 16:17:00|595.9|593.9|595.97|593.97|595.97|593.97|595.89|593.89|3
1607357830000|2020-12-07 16:17:10|595.96|593.96|595.96|593.96|595.96|593.96|595.96|593.96|1
1607357840000|2020-12-07 16:17:20|595.98|593.98|595.89|593.89|595.98|593.98|595.87|593.87|20
1607357850000|2020-12-07 16:17:30|595.88|593.88|595.87|593.87|595.88|593.88|595.87|593.87|4
1607357860000|2020-12-07 16:17:40|595.82|593.82|595.84|593.84|595.85|593.85|595.79|593.79|10
1607357870000|2020-12-07 16:17:50|595.83|593.83|595.84|593.84|595.84|593.84|595.82|593.82|6
1607357880000|2020-12-07 16:18:00|595.86|593.86|595.88|593.88|595.89|593.89|595.84|593.84|13
1607357890000|2020-12-07 16:18:10|595.87|593.87|595.87|593.87|595.88|593.88|595.87|593.87|7
1607357900000|2020-12-07 16:18:20|595.88|593.88|595.89|593.89|595.91|593.91|595.86|593.86|15
1607357910000|2020-12-07 16:18:30|595.9|593.9|595.91|593.91|595.92|593.92|595.89|593.89|10
1607357920000|2020-12-07 16:18:40|595.92|593.92|595.96|593.96|595.96|593.96|595.92|593.92|9
1607357930000|2020-12-07 16:18:50|595.97|593.97|595.94|593.94|595.98|593.98|595.94|593.94|4
1607357940000|2020-12-07 16:19:00|595.97|593.97|595.97|593.97|595.97|593.97|595.94|593.94|3
1607357950000|2020-12-07 16:19:10|595.99|593.99|596.01|594.01|596.03|594.03|595.99|593.99|10
1607357960000|2020-12-07 16:19:20|595.99|593.99|596.01|594.01|596.02|594.02|595.99|593.99|4
1607357970000|2020-12-07 16:19:30|595.99|593.99|596.01|594.01|596.02|594.02|595.97|593.97|8
1607357980000|2020-12-07 16:19:40|596.02|594.02|596.02|594.02|596.03|594.03|596.01|594.01|6
1607357990000|2020-12-07 16:19:50|596.01|594.01|596.26|594.26|596.27|594.27|596.01|594.01|21
1607358000000|2020-12-07 16:20:00|596.23|594.23|596.46|594.46|596.46|594.46|596.17|594.17|14
1607358010000|2020-12-07 16:20:10|596.48|594.48|596.55|594.55|596.58|594.58|596.48|594.48|9
1607358020000|2020-12-07 16:20:20|596.56|594.56|596.54|594.54|596.67|594.67|596.54|594.54|23
1607358030000|2020-12-07 16:20:30|596.55|594.55|596.57|594.57|596.58|594.58|596.49|594.49|16
1607358040000|2020-12-07 16:20:40|596.58|594.58|596.65|594.65|596.66|594.66|596.58|594.58|7
1607358050000|2020-12-07 16:20:50|596.64|594.64|596.64|594.64|596.68|594.68|596.64|594.64|15
1607358060000|2020-12-07 16:21:00|596.65|594.65|596.68|594.68|596.68|594.68|596.64|594.64|6
1607358070000|2020-12-07 16:21:10|596.66|594.66|596.62|594.62|596.76|594.76|596.62|594.62|25
1607358080000|2020-12-07 16:21:20|596.65|594.65|596.64|594.64|596.65|594.65|596.6|594.6|15
1607358090000|2020-12-07 16:21:30|596.68|594.68|596.79|594.79|596.81|594.81|596.68|594.68|14
1607358100000|2020-12-07 16:21:40|596.81|594.81|596.82|594.82|596.83|594.83|596.8|594.8|8
1607358110000|2020-12-07 16:21:50|596.81|594.81|596.71|594.71|596.81|594.81|596.68|594.68|19
1607358120000|2020-12-07 16:22:00|596.7|594.7|596.55|594.55|596.75|594.75|596.54|594.54|24
1607358130000|2020-12-07 16:22:10|596.53|594.53|596.73|594.73|596.73|594.73|596.53|594.53|23
1607358140000|2020-12-07 16:22:20|596.72|594.72|596.74|594.74|596.75|594.75|596.72|594.72|4
1607358150000|2020-12-07 16:22:30|596.72|594.72|596.75|594.75|596.75|594.75|596.72|594.72|7
1607358160000|2020-12-07 16:22:40|596.77|594.77|596.73|594.73|596.77|594.77|596.73|594.73|9
1607358170000|2020-12-07 16:22:50|596.77|594.77|596.8|594.8|596.83|594.83|596.76|594.76|17
1607358180000|2020-12-07 16:23:00|596.75|594.75|596.71|594.71|596.78|594.78|596.71|594.71|21
1607358190000|2020-12-07 16:23:10|596.72|594.72|596.67|594.67|596.76|594.76|596.66|594.66|30
1607358200000|2020-12-07 16:23:20|596.68|594.68|596.78|594.78|596.79|594.79|596.66|594.66|15
1607358210000|2020-12-07 16:23:30|596.76|594.76|596.76|594.76|596.77|594.77|596.73|594.73|15
1607358220000|2020-12-07 16:23:40|596.75|594.75|596.78|594.78|596.78|594.78|596.75|594.75|12
1607358230000|2020-12-07 16:23:50|596.77|594.77|596.78|594.78|596.8|594.8|596.75|594.75|21
1607358240000|2020-12-07 16:24:00|596.79|594.79|596.76|594.76|596.8|594.8|596.76|594.76|14
1607358250000|2020-12-07 16:24:10|596.77|594.77|596.64|594.64|596.77|594.77|596.63|594.63|23
1607358260000|2020-12-07 16:24:20|596.63|594.63|596.52|594.52|596.64|594.64|596.52|594.52|18
1607358270000|2020-12-07 16:24:30|596.51|594.51|596.5|594.5|596.53|594.53|596.49|594.49|12
1607358280000|2020-12-07 16:24:40|596.51|594.51|596.5|594.5|596.52|594.52|596.49|594.49|15
1607358290000|2020-12-07 16:24:50|596.51|594.51|596.47|594.47|596.51|594.51|596.47|594.47|11
1607358300000|2020-12-07 16:25:00|596.44|594.44|596.19|594.19|596.44|594.44|596.18|594.18|20
1607358310000|2020-12-07 16:25:10|596.17|594.17|596.23|594.23|596.24|594.24|596.16|594.16|20
1607358320000|2020-12-07 16:25:20|596.21|594.21|596.21|594.21|596.23|594.23|596.21|594.21|14
1607358330000|2020-12-07 16:25:30|596.2|594.2|596.5|594.5|596.5|594.5|596.2|594.2|26
1607358340000|2020-12-07 16:25:40|596.49|594.49|596.47|594.47|596.5|594.5|596.47|594.47|17
1607358350000|2020-12-07 16:25:50|596.48|594.48|596.5|594.5|596.51|594.51|596.47|594.47|10
1607358360000|2020-12-07 16:26:00|596.49|594.49|596.48|594.48|596.53|594.53|596.45|594.45|17
1607358370000|2020-12-07 16:26:10|596.51|594.51|596.63|594.63|596.63|594.63|596.5|594.5|22
1607358380000|2020-12-07 16:26:20|596.62|594.62|596.55|594.55|596.63|594.63|596.54|594.54|17
1607358390000|2020-12-07 16:26:30|596.56|594.56|596.55|594.55|596.58|594.58|596.53|594.53|22
1607358400000|2020-12-07 16:26:40|596.57|594.57|596.48|594.48|596.57|594.57|596.47|594.47|15
1607358410000|2020-12-07 16:26:50|596.49|594.49|596.48|594.48|596.49|594.49|596.48|594.48|4
1607358420000|2020-12-07 16:27:00|596.46|594.46|596.55|594.55|596.56|594.56|596.46|594.46|19
1607358430000|2020-12-07 16:27:10|596.56|594.56|596.53|594.53|596.56|594.56|596.53|594.53|3
1607358440000|2020-12-07 16:27:20|596.54|594.54|596.51|594.51|596.54|594.54|596.51|594.51|3
1607358450000|2020-12-07 16:27:30|596.5|594.5|596.53|594.53|596.55|594.55|596.5|594.5|11
1607358460000|2020-12-07 16:27:40|596.52|594.52|596.55|594.55|596.56|594.56|596.52|594.52|9
1607358470000|2020-12-07 16:27:50|596.56|594.56|596.54|594.54|596.56|594.56|596.53|594.53|9
1607358480000|2020-12-07 16:28:00|596.53|594.53|596.54|594.54|596.55|594.55|596.53|594.53|10
1607358490000|2020-12-07 16:28:10|596.55|594.55|596.54|594.54|596.55|594.55|596.54|594.54|8
1607358500000|2020-12-07 16:28:20|596.56|594.56|596.42|594.42|596.56|594.56|596.41|594.41|11
1607358510000|2020-12-07 16:28:30|596.37|594.37|596.4|594.4|596.42|594.42|596.34|594.34|20
1607358520000|2020-12-07 16:28:40|596.41|594.41|596.3|594.3|596.41|594.41|596.3|594.3|16
1607358530000|2020-12-07 16:28:50|596.28|594.28|596.26|594.26|596.29|594.29|596.25|594.25|16
1607358540000|2020-12-07 16:29:00|596.27|594.27|596.49|594.49|596.5|594.5|596.26|594.26|23
1607358550000|2020-12-07 16:29:10|596.52|594.52|596.52|594.52|596.54|594.54|596.5|594.5|15
1607358560000|2020-12-07 16:29:20|596.48|594.48|596.49|594.49|596.51|594.51|596.44|594.44|23
1607358570000|2020-12-07 16:29:30|596.48|594.48|596.46|594.46|596.48|594.48|596.43|594.43|15
1607358580000|2020-12-07 16:29:40|596.47|594.47|596.5|594.5|596.53|594.53|596.47|594.47|14
1607358590000|2020-12-07 16:29:50|596.51|594.51|596.55|594.55|596.55|594.55|596.5|594.5|12
1607358600000|2020-12-07 16:30:00|596.58|594.58|596.49|594.49|596.58|594.58|596.43|594.43|16
1607358610000|2020-12-07 16:30:10|596.48|594.48|596.46|594.46|596.49|594.49|596.44|594.44|13
1607358620000|2020-12-07 16:30:20|596.4|594.4|596.39|594.39|596.41|594.41|596.31|594.31|17
1607358630000|2020-12-07 16:30:30|596.36|594.36|596.28|594.28|596.38|594.38|596.27|594.27|23
1607358640000|2020-12-07 16:30:40|596.27|594.27|596.34|594.34|596.35|594.35|596.27|594.27|18
1607358650000|2020-12-07 16:30:50|596.35|594.35|596.42|594.42|596.44|594.44|596.34|594.34|21
1607358660000|2020-12-07 16:31:00|596.44|594.44|596.51|594.51|596.53|594.53|596.42|594.42|20
1607358670000|2020-12-07 16:31:10|596.48|594.48|596.49|594.49|596.53|594.53|596.45|594.45|27
1607358680000|2020-12-07 16:31:20|596.48|594.48|596.38|594.38|596.49|594.49|596.32|594.32|26
1607358690000|2020-12-07 16:31:30|596.37|594.37|596.36|594.36|596.39|594.39|596.34|594.34|18
1607358700000|2020-12-07 16:31:40|596.34|594.34|596.34|594.34|596.38|594.38|596.33|594.33|19
1607358710000|2020-12-07 16:31:50|596.35|594.35|596.34|594.34|596.37|594.37|596.31|594.31|17
1607358720000|2020-12-07 16:32:00|596.35|594.35|596.33|594.33|596.36|594.36|596.32|594.32|15
1607358730000|2020-12-07 16:32:10|596.34|594.34|596.34|594.34|596.38|594.38|596.33|594.33|13
1607358740000|2020-12-07 16:32:20|596.33|594.33|596.35|594.35|596.35|594.35|596.33|594.33|5
1607358750000|2020-12-07 16:32:30|596.36|594.36|596.3|594.3|596.36|594.36|596.26|594.26|24
1607358760000|2020-12-07 16:32:40|596.28|594.28|596.31|594.31|596.32|594.32|596.27|594.27|25
1607358770000|2020-12-07 16:32:50|596.29|594.29|596.32|594.32|596.32|594.32|596.28|594.28|12
1607358780000|2020-12-07 16:33:00|596.31|594.31|596.26|594.26|596.33|594.33|596.26|594.26|16
1607358790000|2020-12-07 16:33:10|596.21|594.21|596.02|594.02|596.23|594.23|596.02|594.02|25
1607358800000|2020-12-07 16:33:20|596.05|594.05|596.04|594.04|596.08|594.08|596.02|594.02|17
1607358810000|2020-12-07 16:33:30|596.05|594.05|596.02|594.02|596.08|594.08|596.02|594.02|22
1607358820000|2020-12-07 16:33:40|596.05|594.05|596.03|594.03|596.05|594.05|595.99|593.99|20
1607358830000|2020-12-07 16:33:50|596.02|594.02|596.11|594.11|596.13|594.13|596.02|594.02|21
1607358840000|2020-12-07 16:34:00|596.12|594.12|595.97|593.97|596.12|594.12|595.97|593.97|22
1607358850000|2020-12-07 16:34:10|595.96|593.96|595.88|593.88|595.99|593.99|595.84|593.84|20
1607358860000|2020-12-07 16:34:20|595.86|593.86|595.91|593.91|595.93|593.93|595.86|593.86|17
1607358870000|2020-12-07 16:34:30|595.92|593.92|595.88|593.88|595.92|593.92|595.86|593.86|17
1607358880000|2020-12-07 16:34:40|595.89|593.89|595.82|593.82|595.89|593.89|595.76|593.76|22
1607358890000|2020-12-07 16:34:50|595.81|593.81|595.82|593.82|595.82|593.82|595.79|593.79|6
1607358900000|2020-12-07 16:35:00|595.81|593.81|595.62|593.62|595.82|593.82|595.53|593.53|24
1607358910000|2020-12-07 16:35:10|595.65|593.65|595.56|593.56|595.65|593.65|595.51|593.51|21
1607358920000|2020-12-07 16:35:20|595.55|593.55|595.5|593.5|595.58|593.58|595.5|593.5|16
1607358930000|2020-12-07 16:35:30|595.51|593.51|595.49|593.49|595.51|593.51|595.48|593.48|19
1607358940000|2020-12-07 16:35:40|595.48|593.48|595.5|593.5|595.51|593.51|595.44|593.44|17
1607358950000|2020-12-07 16:35:50|595.48|593.48|595.54|593.54|595.55|593.55|595.48|593.48|18
1607358960000|2020-12-07 16:36:00|595.55|593.55|595.42|593.42|595.55|593.55|595.41|593.41|22
1607358970000|2020-12-07 16:36:10|595.43|593.43|595.2|593.2|595.43|593.43|595.2|593.2|27
1607358980000|2020-12-07 16:36:20|595.18|593.18|594.96|592.96|595.18|593.18|594.96|592.96|26
1607358990000|2020-12-07 16:36:30|594.97|592.97|594.93|592.93|594.97|592.97|594.89|592.89|13
1607359000000|2020-12-07 16:36:40|594.87|592.87|594.88|592.88|594.88|592.88|594.86|592.86|6
1607359010000|2020-12-07 16:36:50|594.87|592.87|594.94|592.94|594.96|592.96|594.84|592.84|23
1607359020000|2020-12-07 16:37:00|594.93|592.93|595.06|593.06|595.06|593.06|594.88|592.88|27
1607359030000|2020-12-07 16:37:10|595.05|593.05|595.07|593.07|595.07|593.07|594.98|592.98|19
1607359040000|2020-12-07 16:37:20|595.08|593.08|595.07|593.07|595.13|593.13|595.05|593.05|17
1607359050000|2020-12-07 16:37:30|595.06|593.06|595.01|593.01|595.09|593.09|595.01|593.01|13
1607359060000|2020-12-07 16:37:40|595|593|595.06|593.06|595.06|593.06|594.93|592.93|22
1607359070000|2020-12-07 16:37:50|595.05|593.05|595.21|593.21|595.23|593.23|595.02|593.02|20
1607359080000|2020-12-07 16:38:00|595.2|593.2|595.21|593.21|595.25|593.25|595.17|593.17|26
1607359090000|2020-12-07 16:38:10|595.2|593.2|594.97|592.97|595.2|593.2|594.97|592.97|22
1607359100000|2020-12-07 16:38:20|594.96|592.96|594.96|592.96|594.98|592.98|594.93|592.93|15
1607359110000|2020-12-07 16:38:30|594.95|592.95|595.03|593.03|595.06|593.06|594.95|592.95|27
1607359120000|2020-12-07 16:38:40|595.04|593.04|595|593|595.05|593.05|594.99|592.99|22
1607359130000|2020-12-07 16:38:50|594.97|592.97|595.05|593.05|595.08|593.08|594.97|592.97|22
1607359140000|2020-12-07 16:39:00|595.07|593.07|595|593|595.07|593.07|595|593|19
1607359150000|2020-12-07 16:39:10|595.01|593.01|595.06|593.06|595.06|593.06|594.99|592.99|17
1607359160000|2020-12-07 16:39:20|595.04|593.04|595.08|593.08|595.1|593.1|595.04|593.04|17
1607359170000|2020-12-07 16:39:30|595.07|593.07|595.1|593.1|595.11|593.11|595.07|593.07|20
1607359180000|2020-12-07 16:39:40|595.11|593.11|595.1|593.1|595.14|593.14|595.1|593.1|16
1607359190000|2020-12-07 16:39:50|595.11|593.11|595.13|593.13|595.14|593.14|595.09|593.09|24
1607359200000|2020-12-07 16:40:00|595.14|593.14|595.14|593.14|595.16|593.16|595.11|593.11|25
1607359210000|2020-12-07 16:40:10|595.16|593.16|595.13|593.13|595.16|593.16|595.12|593.12|24
1607359220000|2020-12-07 16:40:20|595.11|593.11|595.14|593.14|595.15|593.15|595.11|593.11|10
1607359230000|2020-12-07 16:40:30|595.12|593.12|595.14|593.14|595.19|593.19|595.12|593.12|15
1607359240000|2020-12-07 16:40:40|595.13|593.13|595.14|593.14|595.14|593.14|595.12|593.12|8
1607359250000|2020-12-07 16:40:50|595.13|593.13|595.13|593.13|595.13|593.13|595.13|593.13|1
1607359260000|2020-12-07 16:41:00|595.15|593.15|595.16|593.16|595.19|593.19|595.15|593.15|11
1607359270000|2020-12-07 16:41:10|595.14|593.14|595.08|593.08|595.14|593.14|595.06|593.06|12
1607359280000|2020-12-07 16:41:20|595.07|593.07|595.01|593.01|595.08|593.08|595|593|19
1607359290000|2020-12-07 16:41:30|595.02|593.02|595.06|593.06|595.06|593.06|595.01|593.01|14
1607359300000|2020-12-07 16:41:40|595.05|593.05|595.04|593.04|595.06|593.06|595.02|593.02|16
1607359310000|2020-12-07 16:41:50|595.05|593.05|595.06|593.06|595.08|593.08|595.03|593.03|19
1607359320000|2020-12-07 16:42:00|595.07|593.07|595.05|593.05|595.08|593.08|595.03|593.03|25
1607359330000|2020-12-07 16:42:10|595.04|593.04|595.07|593.07|595.08|593.08|595.03|593.03|22
1607359340000|2020-12-07 16:42:20|595.06|593.06|595.06|593.06|595.09|593.09|595.03|593.03|21
1607359350000|2020-12-07 16:42:30|595.07|593.07|595.07|593.07|595.08|593.08|595.06|593.06|9
1607359360000|2020-12-07 16:42:40|595.08|593.08|595.13|593.13|595.16|593.16|595.08|593.08|21
1607359370000|2020-12-07 16:42:50|595.14|593.14|595.13|593.13|595.15|593.15|595.13|593.13|10
1607359380000|2020-12-07 16:43:00|595.14|593.14|595.15|593.15|595.15|593.15|595.12|593.12|10
1607359390000|2020-12-07 16:43:10|595.14|593.14|595.05|593.05|595.14|593.14|595.05|593.05|16
1607359400000|2020-12-07 16:43:20|595.06|593.06|595.05|593.05|595.07|593.07|595.04|593.04|16
1607359410000|2020-12-07 16:43:30|595.04|593.04|595.05|593.05|595.06|593.06|595.04|593.04|10
1607359420000|2020-12-07 16:43:40|595.04|593.04|595.04|593.04|595.06|593.06|595|593|16
1607359430000|2020-12-07 16:43:50|595.05|593.05|595.06|593.06|595.06|593.06|595.03|593.03|14
1607359440000|2020-12-07 16:44:00|595.05|593.05|595.06|593.06|595.06|593.06|595.04|593.04|11
1607359450000|2020-12-07 16:44:10|595.05|593.05|595.08|593.08|595.09|593.09|595.04|593.04|13
1607359460000|2020-12-07 16:44:20|595.05|593.05|595.05|593.05|595.06|593.06|595.05|593.05|3
1607359470000|2020-12-07 16:44:30|595.04|593.04|595.14|593.14|595.15|593.15|595.04|593.04|23
1607359480000|2020-12-07 16:44:40|595.15|593.15|595.21|593.21|595.25|593.25|595.14|593.14|16
1607359490000|2020-12-07 16:44:50|595.22|593.22|595.16|593.16|595.22|593.22|595.16|593.16|18
1607359500000|2020-12-07 16:45:00|595.17|593.17|595.13|593.13|595.17|593.17|595.11|593.11|18
1607359510000|2020-12-07 16:45:10|595.12|593.12|594.98|592.98|595.12|593.12|594.98|592.98|18
1607359520000|2020-12-07 16:45:20|595.03|593.03|594.98|592.98|595.06|593.06|594.98|592.98|8
1607359530000|2020-12-07 16:45:30|594.99|592.99|594.98|592.98|595|593|594.98|592.98|4
1607359540000|2020-12-07 16:45:40|595|593|595|593|595|593|594.99|592.99|5
1607359550000|2020-12-07 16:45:50|594.99|592.99|594.99|592.99|595|593|594.98|592.98|5
1607359560000|2020-12-07 16:46:00|595|593|595.07|593.07|595.1|593.1|594.99|592.99|12
1607359570000|2020-12-07 16:46:10|595.06|593.06|595.08|593.08|595.08|593.08|595.06|593.06|14
1607359580000|2020-12-07 16:46:20|595.06|593.06|595.25|593.25|595.25|593.25|595.03|593.03|19
1607359590000|2020-12-07 16:46:30|595.23|593.23|595.18|593.18|595.24|593.24|595.16|593.16|15
1607359600000|2020-12-07 16:46:40|595.17|593.17|595.18|593.18|595.21|593.21|595.16|593.16|20
1607359610000|2020-12-07 16:46:50|595.19|593.19|595.15|593.15|595.2|593.2|595.13|593.13|16
1607359620000|2020-12-07 16:47:00|595.16|593.16|595.05|593.05|595.16|593.16|595.05|593.05|10
1607359630000|2020-12-07 16:47:10|595.06|593.06|595.05|593.05|595.06|593.06|595.05|593.05|8
1607359640000|2020-12-07 16:47:20|595.04|593.04|595.04|593.04|595.05|593.05|595.03|593.03|9
1607359650000|2020-12-07 16:47:30|595.05|593.05|595.03|593.03|595.05|593.05|595.03|593.03|9
1607359660000|2020-12-07 16:47:40|595.04|593.04|595.06|593.06|595.08|593.08|595.03|593.03|13
1607359670000|2020-12-07 16:47:50|595.04|593.04|595.06|593.06|595.07|593.07|595.03|593.03|8
1607359680000|2020-12-07 16:48:00|595.07|593.07|595.05|593.05|595.07|593.07|595.03|593.03|11
1607359690000|2020-12-07 16:48:10|595.06|593.06|595.1|593.1|595.1|593.1|595.03|593.03|12
1607359700000|2020-12-07 16:48:20|595.11|593.11|595.18|593.18|595.19|593.19|595.11|593.11|10
1607359710000|2020-12-07 16:48:30|595.17|593.17|595.19|593.19|595.19|593.19|595.16|593.16|15
1607359720000|2020-12-07 16:48:40|595.2|593.2|595.18|593.18|595.2|593.2|595.14|593.14|11
1607359730000|2020-12-07 16:48:50|595.17|593.17|595.2|593.2|595.21|593.21|595.17|593.17|15
1607359740000|2020-12-07 16:49:00|595.18|593.18|595.18|593.18|595.2|593.2|595.16|593.16|20
1607359750000|2020-12-07 16:49:10|595.19|593.19|595.13|593.13|595.22|593.22|595.12|593.12|23
1607359760000|2020-12-07 16:49:20|595.15|593.15|595.21|593.21|595.23|593.23|595.15|593.15|13
1607359770000|2020-12-07 16:49:30|595.2|593.2|595.2|593.2|595.22|593.22|595.2|593.2|11
1607359780000|2020-12-07 16:49:40|595.22|593.22|595.25|593.25|595.25|593.25|595.2|593.2|13
1607359790000|2020-12-07 16:49:50|595.26|593.26|595.25|593.25|595.27|593.27|595.24|593.24|9
1607359800000|2020-12-07 16:50:00|595.27|593.27|595.27|593.27|595.29|593.29|595.27|593.27|5
1607359810000|2020-12-07 16:50:10|595.28|593.28|595.27|593.27|595.28|593.28|595.26|593.26|4
1607359820000|2020-12-07 16:50:20|595.26|593.26|595.27|593.27|595.27|593.27|595.25|593.25|4
1607359830000|2020-12-07 16:50:30|595.26|593.26|595.24|593.24|595.26|593.26|595.23|593.23|11
1607359840000|2020-12-07 16:50:40|595.23|593.23|595.32|593.32|595.38|593.38|595.23|593.23|15
1607359850000|2020-12-07 16:50:50|595.34|593.34|595.35|593.35|595.35|593.35|595.32|593.32|4
1607359860000|2020-12-07 16:51:00|595.37|593.37|595.42|593.42|595.42|593.42|595.37|593.37|8
1607359870000|2020-12-07 16:51:10|595.4|593.4|595.41|593.41|595.42|593.42|595.4|593.4|10
1607359880000|2020-12-07 16:51:20|595.42|593.42|595.56|593.56|595.58|593.58|595.42|593.42|15
1607359890000|2020-12-07 16:51:30|595.55|593.55|595.58|593.58|595.58|593.58|595.55|593.55|11
1607359900000|2020-12-07 16:51:40|595.55|593.55|595.57|593.57|595.59|593.59|595.55|593.55|10
1607359910000|2020-12-07 16:51:50|595.58|593.58|595.7|593.7|595.7|593.7|595.56|593.56|10
1607359920000|2020-12-07 16:52:00|595.69|593.69|595.68|593.68|595.69|593.69|595.67|593.67|13
1607359930000|2020-12-07 16:52:10|595.69|593.69|595.68|593.68|595.69|593.69|595.68|593.68|2
1607359940000|2020-12-07 16:52:20|595.65|593.65|595.69|593.69|595.69|593.69|595.65|593.65|7
1607359950000|2020-12-07 16:52:30|595.68|593.68|595.69|593.69|595.71|593.71|595.68|593.68|14
1607359960000|2020-12-07 16:52:40|595.7|593.7|595.69|593.69|595.7|593.7|595.68|593.68|12
1607359970000|2020-12-07 16:52:50|595.7|593.7|595.77|593.77|595.77|593.77|595.7|593.7|15
1607359980000|2020-12-07 16:53:00|595.8|593.8|595.8|593.8|595.81|593.81|595.77|593.77|14
1607359990000|2020-12-07 16:53:10|595.79|593.79|595.85|593.85|595.86|593.86|595.79|593.79|4
1607360000000|2020-12-07 16:53:20|595.86|593.86|595.87|593.87|595.88|593.88|595.85|593.85|7
1607360010000|2020-12-07 16:53:30|595.85|593.85|595.8|593.8|595.86|593.86|595.71|593.71|21
1607360020000|2020-12-07 16:53:40|595.79|593.79|595.86|593.86|595.89|593.89|595.79|593.79|15
1607360030000|2020-12-07 16:53:50|595.85|593.85|595.83|593.83|595.89|593.89|595.83|593.83|23
1607360040000|2020-12-07 16:54:00|595.84|593.84|595.75|593.75|595.86|593.86|595.74|593.74|24
1607360050000|2020-12-07 16:54:10|595.74|593.74|595.7|593.7|595.74|593.74|595.64|593.64|19
1607360060000|2020-12-07 16:54:20|595.69|593.69|595.66|593.66|595.7|593.7|595.61|593.61|26
1607360070000|2020-12-07 16:54:30|595.64|593.64|595.68|593.68|595.71|593.71|595.62|593.62|22
1607360080000|2020-12-07 16:54:40|595.69|593.69|595.67|593.67|595.7|593.7|595.66|593.66|23
1607360090000|2020-12-07 16:54:50|595.68|593.68|595.69|593.69|595.71|593.71|595.65|593.65|19
1607360100000|2020-12-07 16:55:00|595.7|593.7|595.75|593.75|595.79|593.79|595.67|593.67|22
1607360110000|2020-12-07 16:55:10|595.77|593.77|595.73|593.73|595.77|593.77|595.73|593.73|12
1607360120000|2020-12-07 16:55:20|595.74|593.74|595.74|593.74|595.74|593.74|595.73|593.73|3
1607360130000|2020-12-07 16:55:30|595.73|593.73|595.52|593.52|595.73|593.73|595.48|593.48|25
1607360140000|2020-12-07 16:55:40|595.53|593.53|595.5|593.5|595.58|593.58|595.5|593.5|21
1607360150000|2020-12-07 16:55:50|595.51|593.51|595.5|593.5|595.52|593.52|595.49|593.49|12
1607360160000|2020-12-07 16:56:00|595.51|593.51|595.54|593.54|595.55|593.55|595.5|593.5|12
1607360170000|2020-12-07 16:56:10|595.51|593.51|595.51|593.51|595.51|593.51|595.49|593.49|12
1607360180000|2020-12-07 16:56:20|595.5|593.5|595.49|593.49|595.5|593.5|595.45|593.45|16
1607360190000|2020-12-07 16:56:30|595.47|593.47|595.47|593.47|595.5|593.5|595.45|593.45|18
1607360200000|2020-12-07 16:56:40|595.48|593.48|595.53|593.53|595.54|593.54|595.47|593.47|16
1607360210000|2020-12-07 16:56:50|595.51|593.51|595.39|593.39|595.51|593.51|595.39|593.39|14
1607360220000|2020-12-07 16:57:00|595.37|593.37|594.98|592.98|595.37|593.37|594.98|592.98|23
1607360230000|2020-12-07 16:57:10|594.92|592.92|594.68|592.68|594.93|592.93|594.54|592.54|29
1607360240000|2020-12-07 16:57:20|594.55|592.55|594.24|592.24|595.12|593.12|594.2|592.2|34
1607360250000|2020-12-07 16:57:30|594.25|592.25|594.31|592.31|594.33|592.33|594.21|592.21|32
1607360260000|2020-12-07 16:57:40|594.25|592.25|594.59|592.59|594.59|592.59|594.23|592.23|29
1607360270000|2020-12-07 16:57:50|594.55|592.55|594.64|592.64|594.73|592.73|594.45|592.45|29
1607360280000|2020-12-07 16:58:00|594.67|592.67|594.52|592.52|594.68|592.68|594.47|592.47|30
1607360290000|2020-12-07 16:58:10|594.53|592.53|594.61|592.61|594.63|592.63|594.51|592.51|29
1607360300000|2020-12-07 16:58:20|594.62|592.62|594.7|592.7|594.7|592.7|594.58|592.58|24
1607360310000|2020-12-07 16:58:30|594.64|592.64|594.72|592.72|594.73|592.73|594.54|592.54|29
1607360320000|2020-12-07 16:58:40|594.73|592.73|594.71|592.71|594.82|592.82|594.67|592.67|30
1607360330000|2020-12-07 16:58:50|594.7|592.7|594.82|592.82|594.82|592.82|594.68|592.68|33
1607360340000|2020-12-07 16:59:00|594.79|592.79|594.8|592.8|594.82|592.82|594.73|592.73|25
1607360350000|2020-12-07 16:59:10|594.79|592.79|594.76|592.76|594.8|592.8|594.73|592.73|25
1607360360000|2020-12-07 16:59:20|594.77|592.77|594.76|592.76|594.84|592.84|594.76|592.76|29
1607360370000|2020-12-07 16:59:30|594.77|592.77|594.67|592.67|594.81|592.81|594.67|592.67|27
1607360380000|2020-12-07 16:59:40|594.58|592.58|594.49|592.49|594.61|592.61|594.47|592.47|30
1607360390000|2020-12-07 16:59:50|594.51|592.51|594.53|592.53|594.55|592.55|594.5|592.5|19
1607360400000|2020-12-07 17:00:00|594.52|592.52|594.57|592.57|594.63|592.63|594.52|592.52|21
1607360410000|2020-12-07 17:00:10|594.58|592.58|594.6|592.6|594.64|592.64|594.58|592.58|21
1607360420000|2020-12-07 17:00:20|594.61|592.61|594.62|592.62|594.64|592.64|594.61|592.61|9
1607360430000|2020-12-07 17:00:30|594.63|592.63|594.73|592.73|594.74|592.74|594.61|592.61|10
1607360440000|2020-12-07 17:00:40|594.74|592.74|594.81|592.81|594.83|592.83|594.72|592.72|17
1607360450000|2020-12-07 17:00:50|594.82|592.82|594.91|592.91|594.93|592.93|594.82|592.82|15
1607360460000|2020-12-07 17:01:00|594.92|592.92|594.78|592.78|594.92|592.92|594.74|592.74|20
1607360470000|2020-12-07 17:01:10|594.76|592.76|594.75|592.75|594.77|592.77|594.69|592.69|23
1607360480000|2020-12-07 17:01:20|594.72|592.72|594.6|592.6|594.72|592.72|594.6|592.6|16
1607360490000|2020-12-07 17:01:30|594.57|592.57|594.57|592.57|594.59|592.59|594.56|592.56|9
1607360500000|2020-12-07 17:01:40|594.58|592.58|594.34|592.34|594.58|592.58|594.34|592.34|18
1607360510000|2020-12-07 17:01:50|594.31|592.31|594.3|592.3|594.4|592.4|594.3|592.3|23
1607360520000|2020-12-07 17:02:00|594.32|592.32|594.3|592.3|594.34|592.34|594.24|592.24|20
1607360530000|2020-12-07 17:02:10|594.31|592.31|594.46|592.46|594.47|592.47|594.27|592.27|24
1607360540000|2020-12-07 17:02:20|594.43|592.43|594.51|592.51|594.51|592.51|594.41|592.41|12
1607360550000|2020-12-07 17:02:30|594.49|592.49|594.44|592.44|594.5|592.5|594.44|592.44|14
1607360560000|2020-12-07 17:02:40|594.45|592.45|594.46|592.46|594.53|592.53|594.43|592.43|26
1607360570000|2020-12-07 17:02:50|594.48|592.48|594.37|592.37|594.52|592.52|594.35|592.35|23
1607360580000|2020-12-07 17:03:00|594.38|592.38|594.4|592.4|594.42|592.42|594.37|592.37|18
1607360590000|2020-12-07 17:03:10|594.39|592.39|594.29|592.29|594.39|592.39|594.25|592.25|20
1607360600000|2020-12-07 17:03:20|594.33|592.33|594.48|592.48|594.55|592.55|594.32|592.32|27
1607360610000|2020-12-07 17:03:30|594.47|592.47|594.52|592.52|594.55|592.55|594.47|592.47|26
1607360620000|2020-12-07 17:03:40|594.5|592.5|594.59|592.59|594.59|592.59|594.5|592.5|16
1607360630000|2020-12-07 17:03:50|594.56|592.56|594.67|592.67|594.67|592.67|594.55|592.55|11
1607360640000|2020-12-07 17:04:00|594.68|592.68|594.68|592.68|594.69|592.69|594.63|592.63|16
1607360650000|2020-12-07 17:04:10|594.65|592.65|594.65|592.65|594.71|592.71|594.65|592.65|10
1607360660000|2020-12-07 17:04:20|594.69|592.69|594.68|592.68|594.69|592.69|594.64|592.64|11
1607360670000|2020-12-07 17:04:30|594.69|592.69|594.55|592.55|594.69|592.69|594.49|592.49|21
1607360680000|2020-12-07 17:04:40|594.54|592.54|594.66|592.66|594.68|592.68|594.54|592.54|21
1607360690000|2020-12-07 17:04:50|594.64|592.64|594.64|592.64|594.65|592.65|594.61|592.61|20
1607360700000|2020-12-07 17:05:00|594.65|592.65|594.69|592.69|594.69|592.69|594.61|592.61|14
1607360710000|2020-12-07 17:05:10|594.7|592.7|594.71|592.71|594.72|592.72|594.68|592.68|14
1607360720000|2020-12-07 17:05:20|594.72|592.72|594.73|592.73|594.73|592.73|594.7|592.7|10
1607360730000|2020-12-07 17:05:30|594.71|592.71|594.71|592.71|594.75|592.75|594.7|592.7|14
1607360740000|2020-12-07 17:05:40|594.68|592.68|594.69|592.69|594.71|592.71|594.68|592.68|20
1607360750000|2020-12-07 17:05:50|594.7|592.7|594.71|592.71|594.71|592.71|594.67|592.67|11
1607360760000|2020-12-07 17:06:00|594.7|592.7|594.71|592.71|594.71|592.71|594.68|592.68|11
1607360770000|2020-12-07 17:06:10|594.7|592.7|594.71|592.71|594.71|592.71|594.69|592.69|10
1607360780000|2020-12-07 17:06:20|594.72|592.72|594.71|592.71|594.73|592.73|594.7|592.7|12
1607360790000|2020-12-07 17:06:30|594.69|592.69|594.71|592.71|594.73|592.73|594.69|592.69|17
1607360800000|2020-12-07 17:06:40|594.72|592.72|594.7|592.7|594.72|592.72|594.69|592.69|21
1607360810000|2020-12-07 17:06:50|594.71|592.71|594.72|592.72|594.72|592.72|594.7|592.7|14
1607360820000|2020-12-07 17:07:00|594.71|592.71|594.72|592.72|594.73|592.73|594.7|592.7|15
1607360830000|2020-12-07 17:07:10|594.73|592.73|594.72|592.72|594.73|592.73|594.71|592.71|7
1607360840000|2020-12-07 17:07:20|594.73|592.73|594.72|592.72|594.75|592.75|594.71|592.71|18
1607360850000|2020-12-07 17:07:30|594.71|592.71|594.69|592.69|594.72|592.72|594.69|592.69|4
1607360860000|2020-12-07 17:07:40|594.7|592.7|594.72|592.72|594.72|592.72|594.69|592.69|4
1607360870000|2020-12-07 17:07:50|594.74|592.74|594.71|592.71|594.74|592.74|594.7|592.7|14
1607360880000|2020-12-07 17:08:00|594.72|592.72|594.76|592.76|594.76|592.76|594.72|592.72|14
1607360890000|2020-12-07 17:08:10|594.73|592.73|594.73|592.73|594.73|592.73|594.72|592.72|5
1607360900000|2020-12-07 17:08:20|594.72|592.72|594.73|592.73|594.73|592.73|594.71|592.71|9
1607360910000|2020-12-07 17:08:30|594.72|592.72|594.73|592.73|594.74|592.74|594.72|592.72|11
1607360920000|2020-12-07 17:08:40|594.74|592.74|594.73|592.73|594.74|592.74|594.73|592.73|2
1607360930000|2020-12-07 17:08:50|594.75|592.75|594.78|592.78|594.78|592.78|594.71|592.71|15
1607360940000|2020-12-07 17:09:00|594.79|592.79|594.74|592.74|594.79|592.79|594.74|592.74|6
1607360950000|2020-12-07 17:09:10|594.73|592.73|594.73|592.73|594.73|592.73|594.73|592.73|1
1607360960000|2020-12-07 17:09:20|594.7|592.7|594.82|592.82|594.84|592.84|594.7|592.7|7
1607360970000|2020-12-07 17:09:30|594.84|592.84|595.25|593.25|595.26|593.26|594.84|592.84|16
1607360980000|2020-12-07 17:09:40|595.24|593.24|595.48|593.48|595.48|593.48|595.24|593.24|19
1607360990000|2020-12-07 17:09:50|595.5|593.5|595.51|593.51|595.54|593.54|595.44|593.44|15
1607361000000|2020-12-07 17:10:00|595.57|593.57|595.58|593.58|595.58|593.58|595.54|593.54|9
1607361010000|2020-12-07 17:10:10|595.56|593.56|595.59|593.59|595.61|593.61|595.56|593.56|11
1607361020000|2020-12-07 17:10:20|595.57|593.57|595.57|593.57|595.59|593.59|595.56|593.56|11
1607361030000|2020-12-07 17:10:30|595.59|593.59|595.58|593.58|595.63|593.63|595.58|593.58|17
1607361040000|2020-12-07 17:10:40|595.57|593.57|595.59|593.59|595.6|593.6|595.57|593.57|15
1607361050000|2020-12-07 17:10:50|595.58|593.58|595.55|593.55|595.59|593.59|595.53|593.53|14
1607361060000|2020-12-07 17:11:00|595.56|593.56|595.56|593.56|595.56|593.56|595.54|593.54|4
1607361070000|2020-12-07 17:11:10|595.58|593.58|595.6|593.6|595.61|593.61|595.57|593.57|12
1607361080000|2020-12-07 17:11:20|595.59|593.59|595.62|593.62|595.62|593.62|595.59|593.59|7
1607361090000|2020-12-07 17:11:30|595.59|593.59|595.58|593.58|595.59|593.59|595.53|593.53|9
1607361100000|2020-12-07 17:11:40|595.59|593.59|595.56|593.56|595.6|593.6|595.56|593.56|3
1607361110000|2020-12-07 17:11:50|595.58|593.58|595.58|593.58|595.59|593.59|595.56|593.56|9
1607361120000|2020-12-07 17:12:00|595.59|593.59|595.61|593.61|595.61|593.61|595.59|593.59|2
1607361130000|2020-12-07 17:12:10|595.58|593.58|595.58|593.58|595.6|593.6|595.56|593.56|11
1607361140000|2020-12-07 17:12:20|595.56|593.56|595.47|593.47|595.59|593.59|595.47|593.47|13
1607361150000|2020-12-07 17:12:30|595.48|593.48|595.36|593.36|595.48|593.48|595.36|593.36|22
1607361160000|2020-12-07 17:12:40|595.35|593.35|595.47|593.47|595.48|593.48|595.35|593.35|14
1607361170000|2020-12-07 17:12:50|595.48|593.48|595.4|593.4|595.5|593.5|595.37|593.37|29
1607361180000|2020-12-07 17:13:00|595.39|593.39|595.42|593.42|595.45|593.45|595.38|593.38|25
1607361190000|2020-12-07 17:13:10|595.4|593.4|595.41|593.41|595.47|593.47|595.39|593.39|17
1607361200000|2020-12-07 17:13:20|595.39|593.39|595.41|593.41|595.47|593.47|595.37|593.37|20
1607361210000|2020-12-07 17:13:30|595.4|593.4|595.4|593.4|595.42|593.42|595.4|593.4|3
1607361220000|2020-12-07 17:13:40|595.42|593.42|595.37|593.37|595.43|593.43|595.35|593.35|19
1607361230000|2020-12-07 17:13:50|595.36|593.36|595.38|593.38|595.39|593.39|595.36|593.36|18
1607361240000|2020-12-07 17:14:00|595.39|593.39|595.45|593.45|595.46|593.46|595.36|593.36|19
1607361250000|2020-12-07 17:14:10|595.48|593.48|595.48|593.48|595.51|593.51|595.43|593.43|17
1607361260000|2020-12-07 17:14:20|595.47|593.47|595.5|593.5|595.5|593.5|595.47|593.47|7
1607361270000|2020-12-07 17:14:30|595.49|593.49|595.5|593.5|595.5|593.5|595.49|593.49|2
1607361280000|2020-12-07 17:14:40|595.49|593.49|595.53|593.53|595.55|593.55|595.48|593.48|8
1607361290000|2020-12-07 17:14:50|595.52|593.52|595.5|593.5|595.57|593.57|595.5|593.5|15
1607361300000|2020-12-07 17:15:00|595.51|593.51|595.37|593.37|595.52|593.52|595.36|593.36|22
1607361310000|2020-12-07 17:15:10|595.36|593.36|595.35|593.35|595.37|593.37|595.33|593.33|19
1607361320000|2020-12-07 17:15:20|595.36|593.36|595.29|593.29|595.36|593.36|595.27|593.27|27
1607361330000|2020-12-07 17:15:30|595.28|593.28|595.33|593.33|595.42|593.42|595.28|593.28|28
1607361340000|2020-12-07 17:15:40|595.32|593.32|595.29|593.29|595.34|593.34|595.26|593.26|23
1607361350000|2020-12-07 17:15:50|595.28|593.28|595.29|593.29|595.31|593.31|595.24|593.24|24
1607361360000|2020-12-07 17:16:00|595.3|593.3|595.49|593.49|595.5|593.5|595.25|593.25|19
1607361370000|2020-12-07 17:16:10|595.5|593.5|595.55|593.55|595.57|593.57|595.47|593.47|17
1607361380000|2020-12-07 17:16:20|595.54|593.54|595.67|593.67|595.67|593.67|595.45|593.45|9
1607361390000|2020-12-07 17:16:30|595.66|593.66|595.69|593.69|595.76|593.76|595.61|593.61|27
1607361400000|2020-12-07 17:16:40|595.68|593.68|595.97|593.97|596.02|594.02|595.68|593.68|29
1607361410000|2020-12-07 17:16:50|595.95|593.95|595.94|593.94|596.03|594.03|595.91|593.91|27
1607361420000|2020-12-07 17:17:00|595.93|593.93|596.01|594.01|596.02|594.02|595.91|593.91|25
1607361430000|2020-12-07 17:17:10|595.99|593.99|595.88|593.88|596.02|594.02|595.86|593.86|22
1607361440000|2020-12-07 17:17:20|595.87|593.87|595.84|593.84|595.88|593.88|595.83|593.83|15
1607361450000|2020-12-07 17:17:30|595.83|593.83|595.87|593.87|595.89|593.89|595.83|593.83|23
1607361460000|2020-12-07 17:17:40|595.86|593.86|595.9|593.9|595.91|593.91|595.86|593.86|12
1607361470000|2020-12-07 17:17:50|595.91|593.91|595.86|593.86|595.91|593.91|595.85|593.85|15
1607361480000|2020-12-07 17:18:00|595.88|593.88|595.93|593.93|595.94|593.94|595.86|593.86|14
1607361490000|2020-12-07 17:18:10|595.94|593.94|595.95|593.95|595.95|593.95|595.93|593.93|18
1607361500000|2020-12-07 17:18:20|595.94|593.94|595.89|593.89|595.94|593.94|595.88|593.88|15
1607361510000|2020-12-07 17:18:30|595.9|593.9|595.99|593.99|595.99|593.99|595.88|593.88|17
1607361520000|2020-12-07 17:18:40|595.96|593.96|595.98|593.98|595.98|593.98|595.93|593.93|11
1607361530000|2020-12-07 17:18:50|595.97|593.97|595.91|593.91|595.98|593.98|595.85|593.85|14
1607361540000|2020-12-07 17:19:00|595.88|593.88|595.87|593.87|595.92|593.92|595.87|593.87|14
1607361550000|2020-12-07 17:19:10|595.88|593.88|595.89|593.89|595.9|593.9|595.86|593.86|13
1607361560000|2020-12-07 17:19:20|595.88|593.88|595.97|593.97|595.98|593.98|595.88|593.88|20
1607361570000|2020-12-07 17:19:30|595.98|593.98|595.94|593.94|595.98|593.98|595.91|593.91|16
1607361580000|2020-12-07 17:19:40|595.93|593.93|595.91|593.91|595.93|593.93|595.86|593.86|20
1607361590000|2020-12-07 17:19:50|595.9|593.9|595.93|593.93|595.93|593.93|595.87|593.87|5
1607361600000|2020-12-07 17:20:00|595.94|593.94|595.94|593.94|595.94|593.94|595.94|593.94|1
1607361610000|2020-12-07 17:20:10|595.93|593.93|595.94|593.94|595.94|593.94|595.93|593.93|8
1607361620000|2020-12-07 17:20:20|595.93|593.93|595.93|593.93|595.94|593.94|595.93|593.93|7
1607361630000|2020-12-07 17:20:30|595.9|593.9|595.91|593.91|595.91|593.91|595.9|593.9|4
1607361640000|2020-12-07 17:20:40|595.89|593.89|595.92|593.92|595.93|593.93|595.89|593.89|9
1607361650000|2020-12-07 17:20:50|595.93|593.93|595.99|593.99|595.99|593.99|595.91|593.91|16
1607361660000|2020-12-07 17:21:00|595.98|593.98|595.91|593.91|595.98|593.98|595.89|593.89|14
1607361670000|2020-12-07 17:21:10|595.89|593.89|595.86|593.86|595.9|593.9|595.86|593.86|8
1607361680000|2020-12-07 17:21:20|595.87|593.87|595.9|593.9|595.9|593.9|595.85|593.85|8
1607361690000|2020-12-07 17:21:30|595.87|593.87|595.91|593.91|595.91|593.91|595.86|593.86|10
1607361700000|2020-12-07 17:21:40|595.89|593.89|595.88|593.88|595.91|593.91|595.88|593.88|8
1607361710000|2020-12-07 17:21:50|595.86|593.86|595.86|593.86|595.89|593.89|595.86|593.86|5
1607361720000|2020-12-07 17:22:00|595.85|593.85|595.92|593.92|595.92|593.92|595.85|593.85|6
1607361730000|2020-12-07 17:22:10|595.91|593.91|595.85|593.85|595.91|593.91|595.85|593.85|6
1607361750000|2020-12-07 17:22:30|595.84|593.84|595.84|593.84|595.84|593.84|595.84|593.84|1
1607361770000|2020-12-07 17:22:50|595.85|593.85|595.53|593.53|595.87|593.87|595.52|593.52|15
1607361780000|2020-12-07 17:23:00|595.52|593.52|595.51|593.51|595.54|593.54|595.5|593.5|20
1607361790000|2020-12-07 17:23:10|595.5|593.5|595.51|593.51|595.53|593.53|595.5|593.5|11
1607361800000|2020-12-07 17:23:20|595.44|593.44|595.55|593.55|595.57|593.57|595.38|593.38|19
1607361810000|2020-12-07 17:23:30|595.58|593.58|595.61|593.61|595.63|593.63|595.58|593.58|19
1607361820000|2020-12-07 17:23:40|595.6|593.6|595.63|593.63|595.63|593.63|595.6|593.6|11
1607361830000|2020-12-07 17:23:50|595.62|593.62|595.49|593.49|595.62|593.62|595.45|593.45|16
1607361840000|2020-12-07 17:24:00|595.48|593.48|595.55|593.55|595.56|593.56|595.48|593.48|9
1607361850000|2020-12-07 17:24:10|595.56|593.56|595.5|593.5|595.56|593.56|595.5|593.5|17
1607361860000|2020-12-07 17:24:20|595.49|593.49|595.48|593.48|595.54|593.54|595.48|593.48|11
1607361870000|2020-12-07 17:24:30|595.5|593.5|595.28|593.28|595.5|593.5|595.28|593.28|13
1607361880000|2020-12-07 17:24:40|595.3|593.3|595.33|593.33|595.37|593.37|595.27|593.27|19
1607361890000|2020-12-07 17:24:50|595.31|593.31|595.27|593.27|595.35|593.35|595.25|593.25|18
1607361900000|2020-12-07 17:25:00|595.25|593.25|595.35|593.35|595.35|593.35|595.23|593.23|21
1607361910000|2020-12-07 17:25:10|595.34|593.34|595.3|593.3|595.41|593.41|595.28|593.28|20
1607361920000|2020-12-07 17:25:20|595.29|593.29|595.22|593.22|595.29|593.29|595.21|593.21|17
1607361930000|2020-12-07 17:25:30|595.21|593.21|595.22|593.22|595.22|593.22|595.2|593.2|6
1607361940000|2020-12-07 17:25:40|595.24|593.24|595.3|593.3|595.3|593.3|595.22|593.22|10
1607361950000|2020-12-07 17:25:50|595.29|593.29|595.35|593.35|595.36|593.36|595.27|593.27|14
1607361960000|2020-12-07 17:26:00|595.36|593.36|595.32|593.32|595.36|593.36|595.29|593.29|19
1607361970000|2020-12-07 17:26:10|595.31|593.31|595.26|593.26|595.32|593.32|595.26|593.26|21
1607361980000|2020-12-07 17:26:20|595.23|593.23|595.2|593.2|595.23|593.23|595.2|593.2|5
1607361990000|2020-12-07 17:26:30|595.21|593.21|595.19|593.19|595.21|593.21|595.12|593.12|19
1607362000000|2020-12-07 17:26:40|595.2|593.2|595.19|593.19|595.23|593.23|595.16|593.16|13
1607362010000|2020-12-07 17:26:50|595.17|593.17|595.14|593.14|595.18|593.18|595.13|593.13|14
1607362020000|2020-12-07 17:27:00|595.13|593.13|595.07|593.07|595.19|593.19|595.06|593.06|12
1607362030000|2020-12-07 17:27:10|595.06|593.06|595.09|593.09|595.09|593.09|595.04|593.04|10
1607362040000|2020-12-07 17:27:20|595.12|593.12|595.14|593.14|595.14|593.14|595.1|593.1|26
1607362050000|2020-12-07 17:27:30|595.15|593.15|595.15|593.15|595.18|593.18|595.13|593.13|18
1607362060000|2020-12-07 17:27:40|595.13|593.13|595.11|593.11|595.13|593.13|595.1|593.1|21
1607362070000|2020-12-07 17:27:50|595.12|593.12|595.06|593.06|595.12|593.12|595.06|593.06|19
1607362080000|2020-12-07 17:28:00|595.07|593.07|595.05|593.05|595.07|593.07|595.04|593.04|18
1607362090000|2020-12-07 17:28:10|595.04|593.04|595.04|593.04|595.06|593.06|595.02|593.02|16
1607362100000|2020-12-07 17:28:20|595.05|593.05|595.04|593.04|595.05|593.05|595.03|593.03|17
1607362110000|2020-12-07 17:28:30|595.03|593.03|594.96|592.96|595.04|593.04|594.96|592.96|16
1607362120000|2020-12-07 17:28:40|594.95|592.95|595|593|595.03|593.03|594.95|592.95|17
1607362130000|2020-12-07 17:28:50|595.02|593.02|595.1|593.1|595.1|593.1|595|593|16
1607362140000|2020-12-07 17:29:00|595.11|593.11|595.14|593.14|595.18|593.18|595.11|593.11|22
1607362150000|2020-12-07 17:29:10|595.13|593.13|595.07|593.07|595.14|593.14|595.06|593.06|21
1607362160000|2020-12-07 17:29:20|595.06|593.06|595.02|593.02|595.07|593.07|595.02|593.02|15
1607362170000|2020-12-07 17:29:30|595.03|593.03|595.04|593.04|595.04|593.04|595.02|593.02|21
1607362180000|2020-12-07 17:29:40|595.03|593.03|595.11|593.11|595.12|593.12|595.01|593.01|15
1607362190000|2020-12-07 17:29:50|595.12|593.12|595.09|593.09|595.12|593.12|595.09|593.09|17
1607362200000|2020-12-07 17:30:00|595.08|593.08|595.06|593.06|595.09|593.09|595.06|593.06|18
1607362210000|2020-12-07 17:30:10|595.04|593.04|595.03|593.03|595.04|593.04|595.03|593.03|10
1607362220000|2020-12-07 17:30:20|595.04|593.04|595.02|593.02|595.07|593.07|595.02|593.02|15
1607362230000|2020-12-07 17:30:30|595.04|593.04|595.03|593.03|595.07|593.07|595.02|593.02|20
1607362240000|2020-12-07 17:30:40|595.02|593.02|595.07|593.07|595.09|593.09|595.01|593.01|23
1607362250000|2020-12-07 17:30:50|595.06|593.06|595.06|593.06|595.08|593.08|595.05|593.05|21
1607362260000|2020-12-07 17:31:00|595.07|593.07|595.01|593.01|595.07|593.07|595.01|593.01|19
1607362270000|2020-12-07 17:31:10|595.02|593.02|595.01|593.01|595.02|593.02|595.01|593.01|8
1607362280000|2020-12-07 17:31:20|595.02|593.02|595.01|593.01|595.02|593.02|595.01|593.01|4
1607362290000|2020-12-07 17:31:30|595.02|593.02|595|593|595.04|593.04|595|593|15
1607362300000|2020-12-07 17:31:40|595.03|593.03|595.03|593.03|595.05|593.05|595|593|19
1607362310000|2020-12-07 17:31:50|595.04|593.04|595.03|593.03|595.04|593.04|595|593|21
1607362320000|2020-12-07 17:32:00|595.02|593.02|594.86|592.86|595.04|593.04|594.86|592.86|21
1607362330000|2020-12-07 17:32:10|594.89|592.89|594.73|592.73|594.89|592.89|594.73|592.73|20
1607362340000|2020-12-07 17:32:20|594.74|592.74|594.82|592.82|594.89|592.89|594.73|592.73|25
1607362350000|2020-12-07 17:32:30|594.78|592.78|594.8|592.8|594.81|592.81|594.74|592.74|25
1607362360000|2020-12-07 17:32:40|594.78|592.78|594.79|592.79|594.79|592.79|594.76|592.76|20
1607362370000|2020-12-07 17:32:50|594.77|592.77|594.77|592.77|594.8|592.8|594.76|592.76|12
1607362380000|2020-12-07 17:33:00|594.76|592.76|594.77|592.77|594.77|592.77|594.75|592.75|13
1607362390000|2020-12-07 17:33:10|594.75|592.75|594.83|592.83|594.83|592.83|594.75|592.75|19
1607362400000|2020-12-07 17:33:20|594.84|592.84|594.87|592.87|594.89|592.89|594.83|592.83|21
1607362410000|2020-12-07 17:33:30|594.88|592.88|594.85|592.85|594.88|592.88|594.83|592.83|7
1607362420000|2020-12-07 17:33:40|594.83|592.83|594.79|592.79|594.85|592.85|594.76|592.76|18
1607362430000|2020-12-07 17:33:50|594.78|592.78|594.79|592.79|594.82|592.82|594.75|592.75|20
1607362440000|2020-12-07 17:34:00|594.76|592.76|594.77|592.77|594.77|592.77|594.76|592.76|8
1607362450000|2020-12-07 17:34:10|594.79|592.79|594.8|592.8|594.81|592.81|594.76|592.76|17
1607362460000|2020-12-07 17:34:20|594.79|592.79|594.71|592.71|594.79|592.79|594.71|592.71|24
1607362470000|2020-12-07 17:34:30|594.67|592.67|594.59|592.59|594.67|592.67|594.55|592.55|15
1607362480000|2020-12-07 17:34:40|594.58|592.58|594.5|592.5|594.58|592.58|594.49|592.49|25
1607362490000|2020-12-07 17:34:50|594.52|592.52|594.46|592.46|594.52|592.52|594.36|592.36|22
1607362500000|2020-12-07 17:35:00|594.45|592.45|594.61|592.61|594.61|592.61|594.45|592.45|28
1607362510000|2020-12-07 17:35:10|594.6|592.6|594.53|592.53|594.61|592.61|594.53|592.53|22
1607362520000|2020-12-07 17:35:20|594.52|592.52|594.45|592.45|594.53|592.53|594.45|592.45|23
1607362530000|2020-12-07 17:35:30|594.47|592.47|594.45|592.45|594.51|592.51|594.43|592.43|24
1607362540000|2020-12-07 17:35:40|594.46|592.46|594.47|592.47|594.49|592.49|594.43|592.43|21
1607362550000|2020-12-07 17:35:50|594.48|592.48|594.44|592.44|594.49|592.49|594.42|592.42|31
1607362560000|2020-12-07 17:36:00|594.43|592.43|594.42|592.42|594.44|592.44|594.41|592.41|9
1607362570000|2020-12-07 17:36:10|594.44|592.44|594.44|592.44|594.5|592.5|594.43|592.43|15
1607362580000|2020-12-07 17:36:20|594.47|592.47|594.39|592.39|594.47|592.47|594.39|592.39|22
1607362590000|2020-12-07 17:36:30|594.41|592.41|594.38|592.38|594.41|592.41|594.37|592.37|25
1607362600000|2020-12-07 17:36:40|594.39|592.39|594.41|592.41|594.43|592.43|594.39|592.39|14
1607362610000|2020-12-07 17:36:50|594.4|592.4|594.37|592.37|594.44|592.44|594.37|592.37|18
1607362620000|2020-12-07 17:37:00|594.38|592.38|594.33|592.33|594.39|592.39|594.33|592.33|24
1607362630000|2020-12-07 17:37:10|594.34|592.34|594.37|592.37|594.39|592.39|594.33|592.33|16
1607362640000|2020-12-07 17:37:20|594.39|592.39|594.4|592.4|594.41|592.41|594.38|592.38|10
1607362650000|2020-12-07 17:37:30|594.39|592.39|594.36|592.36|594.4|592.4|594.36|592.36|10
1607362660000|2020-12-07 17:37:40|594.37|592.37|594.4|592.4|594.4|592.4|594.37|592.37|5
1607362670000|2020-12-07 17:37:50|594.37|592.37|594.28|592.28|594.37|592.37|594.26|592.26|17
1607362680000|2020-12-07 17:38:00|594.29|592.29|594.21|592.21|594.3|592.3|594.18|592.18|30
1607362690000|2020-12-07 17:38:10|594.22|592.22|594.22|592.22|594.24|592.24|594.19|592.19|21
1607362700000|2020-12-07 17:38:20|594.21|592.21|594.19|592.19|594.22|592.22|594.18|592.18|24
1607362710000|2020-12-07 17:38:30|594.18|592.18|594.31|592.31|594.32|592.32|594.18|592.18|20
1607362720000|2020-12-07 17:38:40|594.3|592.3|594.31|592.31|594.31|592.31|594.29|592.29|11
1607362730000|2020-12-07 17:38:50|594.3|592.3|594.26|592.26|594.31|592.31|594.25|592.25|20
1607362740000|2020-12-07 17:39:00|594.25|592.25|594.25|592.25|594.29|592.29|594.24|592.24|25
1607362750000|2020-12-07 17:39:10|594.28|592.28|594.21|592.21|594.28|592.28|594.19|592.19|28
1607362760000|2020-12-07 17:39:20|594.24|592.24|594.23|592.23|594.29|592.29|594.2|592.2|27
1607362770000|2020-12-07 17:39:30|594.22|592.22|594.24|592.24|594.29|592.29|594.21|592.21|19
1607362780000|2020-12-07 17:39:40|594.28|592.28|594.2|592.2|594.28|592.28|594.19|592.19|18
1607362790000|2020-12-07 17:39:50|594.19|592.19|594.19|592.19|594.22|592.22|594.15|592.15|20
1607362800000|2020-12-07 17:40:00|594.18|592.18|594.14|592.14|594.18|592.18|594.14|592.14|18
1607362810000|2020-12-07 17:40:10|594.19|592.19|594.15|592.15|594.19|592.19|594.13|592.13|27
1607362820000|2020-12-07 17:40:20|594.16|592.16|594.18|592.18|594.18|592.18|594.12|592.12|23
1607362830000|2020-12-07 17:40:30|594.17|592.17|594.08|592.08|594.17|592.17|594.04|592.04|22
1607362840000|2020-12-07 17:40:40|594.07|592.07|594.12|592.12|594.14|592.14|594.06|592.06|35
1607362850000|2020-12-07 17:40:50|594.1|592.1|594.1|592.1|594.12|592.12|594.05|592.05|26
1607362860000|2020-12-07 17:41:00|594.09|592.09|594.09|592.09|594.11|592.11|594.07|592.07|22
1607362870000|2020-12-07 17:41:10|594.08|592.08|594.07|592.07|594.11|592.11|594.06|592.06|18
1607362880000|2020-12-07 17:41:20|594.05|592.05|594.02|592.02|594.05|592.05|594.01|592.01|17
1607362890000|2020-12-07 17:41:30|594.01|592.01|594.02|592.02|594.03|592.03|594.01|592.01|6
1607362900000|2020-12-07 17:41:40|594.03|592.03|594.03|592.03|594.05|592.05|594.02|592.02|6
1607362910000|2020-12-07 17:41:50|594.02|592.02|594.02|592.02|594.03|592.03|594.02|592.02|3
1607362920000|2020-12-07 17:42:00|594.03|592.03|594|592|594.03|592.03|594|592|10
1607362930000|2020-12-07 17:42:10|593.99|591.99|594|592|594|592|593.99|591.99|2
1607362940000|2020-12-07 17:42:20|593.99|591.99|593.97|591.97|593.99|591.99|593.96|591.96|8
1607362950000|2020-12-07 17:42:30|593.98|591.98|593.97|591.97|593.98|591.98|593.95|591.95|15
1607362960000|2020-12-07 17:42:40|594|592|593.97|591.97|594.02|592.02|593.93|591.93|25
1607362970000|2020-12-07 17:42:50|593.98|591.98|593.82|591.82|593.98|591.98|593.82|591.82|20
1607362980000|2020-12-07 17:43:00|593.8|591.8|593.74|591.74|593.8|591.8|593.74|591.74|10
1607362990000|2020-12-07 17:43:10|593.75|591.75|593.77|591.77|593.83|591.83|593.74|591.74|17
1607363000000|2020-12-07 17:43:20|593.75|591.75|593.76|591.76|593.79|591.79|593.72|591.72|11
1607363010000|2020-12-07 17:43:30|593.78|591.78|593.9|591.9|593.91|591.91|593.78|591.78|17
1607363020000|2020-12-07 17:43:40|593.88|591.88|593.95|591.95|593.98|591.98|593.88|591.88|17
1607363030000|2020-12-07 17:43:50|593.96|591.96|593.86|591.86|593.96|591.96|593.85|591.85|21
1607363040000|2020-12-07 17:44:00|593.85|591.85|593.77|591.77|593.85|591.85|593.77|591.77|25
1607363050000|2020-12-07 17:44:10|593.79|591.79|593.68|591.68|593.83|591.83|593.68|591.68|20
1607363060000|2020-12-07 17:44:20|593.6|591.6|593.57|591.57|593.64|591.64|593.53|591.53|25
1607363070000|2020-12-07 17:44:30|593.61|591.61|593.67|591.67|593.74|591.74|593.56|591.56|25
1607363080000|2020-12-07 17:44:40|593.69|591.69|593.63|591.63|593.77|591.77|593.61|591.61|26
1607363090000|2020-12-07 17:44:50|593.61|591.61|593.7|591.7|593.71|591.71|593.59|591.59|30
1607363100000|2020-12-07 17:45:00|593.71|591.71|593.68|591.68|593.76|591.76|593.66|591.66|25
1607363110000|2020-12-07 17:45:10|593.7|591.7|593.48|591.48|593.71|591.71|593.48|591.48|24
1607363120000|2020-12-07 17:45:20|593.49|591.49|593.48|591.48|593.49|591.49|593.45|591.45|17
1607363130000|2020-12-07 17:45:30|593.47|591.47|593.57|591.57|593.57|591.57|593.46|591.46|28
1607363140000|2020-12-07 17:45:40|593.5|591.5|593.55|591.55|593.59|591.59|593.5|591.5|29
1607363150000|2020-12-07 17:45:50|593.58|591.58|593.57|591.57|593.6|591.6|593.52|591.52|29
1607363160000|2020-12-07 17:46:00|593.58|591.58|593.64|591.64|593.67|591.67|593.56|591.56|21
1607363170000|2020-12-07 17:46:10|593.65|591.65|593.51|591.51|593.65|591.65|593.51|591.51|23
1607363180000|2020-12-07 17:46:20|593.5|591.5|593.58|591.58|593.58|591.58|593.47|591.47|27
1607363190000|2020-12-07 17:46:30|593.59|591.59|593.53|591.53|593.59|591.59|593.52|591.52|18
1607363200000|2020-12-07 17:46:40|593.52|591.52|593.59|591.59|593.65|591.65|593.52|591.52|28
1607363210000|2020-12-07 17:46:50|593.58|591.58|593.53|591.53|593.59|591.59|593.52|591.52|22
1607363220000|2020-12-07 17:47:00|593.54|591.54|593.54|591.54|593.56|591.56|593.52|591.52|12
1607363230000|2020-12-07 17:47:10|593.55|591.55|593.53|591.53|593.56|591.56|593.53|591.53|17
1607363240000|2020-12-07 17:47:20|593.52|591.52|593.46|591.46|593.56|591.56|593.45|591.45|25
1607363250000|2020-12-07 17:47:30|593.47|591.47|593.45|591.45|593.51|591.51|593.44|591.44|25
1607363260000|2020-12-07 17:47:40|593.46|591.46|593.48|591.48|593.51|591.51|593.44|591.44|28
1607363270000|2020-12-07 17:47:50|593.5|591.5|593.66|591.66|593.67|591.67|593.44|591.44|29
1607363280000|2020-12-07 17:48:00|593.67|591.67|593.87|591.87|593.87|591.87|593.65|591.65|20
1607363290000|2020-12-07 17:48:10|593.83|591.83|594.07|592.07|594.07|592.07|593.83|591.83|19
1607363300000|2020-12-07 17:48:20|594.08|592.08|594.24|592.24|594.25|592.25|594.06|592.06|14
1607363310000|2020-12-07 17:48:30|594.22|592.22|594.08|592.08|594.27|592.27|594.03|592.03|26
1607363320000|2020-12-07 17:48:40|594.06|592.06|593.94|591.94|594.06|592.06|593.94|591.94|22
1607363330000|2020-12-07 17:48:50|593.95|591.95|593.93|591.93|593.97|591.97|593.9|591.9|11
1607363340000|2020-12-07 17:49:00|593.92|591.92|593.95|591.95|593.95|591.95|593.9|591.9|15
1607363350000|2020-12-07 17:49:10|593.94|591.94|593.93|591.93|593.98|591.98|593.93|591.93|12
1607363360000|2020-12-07 17:49:20|593.92|591.92|593.93|591.93|593.93|591.93|593.89|591.89|11
1607363370000|2020-12-07 17:49:30|593.92|591.92|593.97|591.97|593.97|591.97|593.92|591.92|17
1607363380000|2020-12-07 17:49:40|593.96|591.96|593.99|591.99|593.99|591.99|593.96|591.96|7
1607363390000|2020-12-07 17:49:50|593.97|591.97|593.83|591.83|593.97|591.97|593.81|591.81|21
1607363400000|2020-12-07 17:50:00|593.82|591.82|593.82|591.82|593.83|591.83|593.81|591.81|23
1607363410000|2020-12-07 17:50:10|593.81|591.81|593.82|591.82|593.85|591.85|593.81|591.81|21
1607363420000|2020-12-07 17:50:20|593.83|591.83|593.83|591.83|593.84|591.84|593.82|591.82|11
1607363430000|2020-12-07 17:50:30|593.84|591.84|593.84|591.84|593.84|591.84|593.83|591.83|11
1607363440000|2020-12-07 17:50:40|593.75|591.75|593.56|591.56|593.76|591.76|593.56|591.56|10
1607363450000|2020-12-07 17:50:50|593.55|591.55|593.57|591.57|593.57|591.57|593.54|591.54|4
1607363460000|2020-12-07 17:51:00|593.56|591.56|593.7|591.7|593.71|591.71|593.53|591.53|17
1607363470000|2020-12-07 17:51:10|593.68|591.68|593.69|591.69|593.72|591.72|593.68|591.68|14
1607363480000|2020-12-07 17:51:20|593.73|591.73|593.79|591.79|593.83|591.83|593.72|591.72|22
1607363490000|2020-12-07 17:51:30|593.78|591.78|593.8|591.8|593.8|591.8|593.77|591.77|18
1607363500000|2020-12-07 17:51:40|593.79|591.79|593.85|591.85|593.88|591.88|593.79|591.79|15
1607363510000|2020-12-07 17:51:50|593.86|591.86|593.76|591.76|593.86|591.86|593.75|591.75|14
1607363520000|2020-12-07 17:52:00|593.75|591.75|593.76|591.76|593.77|591.77|593.73|591.73|20
1607363530000|2020-12-07 17:52:10|593.75|591.75|593.76|591.76|593.79|591.79|593.73|591.73|18
1607363540000|2020-12-07 17:52:20|593.75|591.75|593.76|591.76|593.77|591.77|593.75|591.75|12
1607363550000|2020-12-07 17:52:30|593.75|591.75|593.75|591.75|593.76|591.76|593.73|591.73|14
1607363560000|2020-12-07 17:52:40|593.74|591.74|593.76|591.76|593.77|591.77|593.74|591.74|22
1607363570000|2020-12-07 17:52:50|593.75|591.75|593.8|591.8|593.82|591.82|593.74|591.74|18
1607363580000|2020-12-07 17:53:00|593.79|591.79|593.94|591.94|593.94|591.94|593.77|591.77|12
1607363590000|2020-12-07 17:53:10|593.9|591.9|593.9|591.9|593.94|591.94|593.89|591.89|13
1607363600000|2020-12-07 17:53:20|593.89|591.89|593.79|591.79|593.9|591.9|593.76|591.76|24
1607363610000|2020-12-07 17:53:30|593.78|591.78|593.78|591.78|593.8|591.8|593.74|591.74|12
1607363620000|2020-12-07 17:53:40|593.8|591.8|593.72|591.72|593.8|591.8|593.72|591.72|12
1607363630000|2020-12-07 17:53:50|593.71|591.71|593.76|591.76|593.77|591.77|593.71|591.71|11
1607363640000|2020-12-07 17:54:00|593.75|591.75|593.75|591.75|593.78|591.78|593.75|591.75|14
1607363650000|2020-12-07 17:54:10|593.76|591.76|593.74|591.74|593.77|591.77|593.72|591.72|10
1607363660000|2020-12-07 17:54:20|593.72|591.72|593.91|591.91|593.92|591.92|593.72|591.72|23
1607363670000|2020-12-07 17:54:30|593.92|591.92|593.93|591.93|593.94|591.94|593.89|591.89|23
1607363680000|2020-12-07 17:54:40|593.9|591.9|593.8|591.8|593.93|591.93|593.8|591.8|26
1607363690000|2020-12-07 17:54:50|593.79|591.79|593.81|591.81|593.81|591.81|593.75|591.75|24
1607363700000|2020-12-07 17:55:00|593.82|591.82|593.78|591.78|593.82|591.82|593.75|591.75|15
1607363710000|2020-12-07 17:55:10|593.77|591.77|593.76|591.76|593.77|591.77|593.75|591.75|6
1607363720000|2020-12-07 17:55:20|593.73|591.73|593.76|591.76|593.77|591.77|593.72|591.72|17
1607363730000|2020-12-07 17:55:30|593.77|591.77|593.69|591.69|593.78|591.78|593.67|591.67|19
1607363740000|2020-12-07 17:55:40|593.7|591.7|593.64|591.64|593.72|591.72|593.64|591.64|19
1607363750000|2020-12-07 17:55:50|593.62|591.62|593.64|591.64|593.65|591.65|593.6|591.6|19
1607363760000|2020-12-07 17:56:00|593.61|591.61|593.57|591.57|593.67|591.67|593.57|591.57|23
1607363770000|2020-12-07 17:56:10|593.58|591.58|593.59|591.59|593.64|591.64|593.54|591.54|20
1607363780000|2020-12-07 17:56:20|593.58|591.58|593.68|591.68|593.68|591.68|593.58|591.58|18
1607363790000|2020-12-07 17:56:30|593.67|591.67|593.75|591.75|593.76|591.76|593.67|591.67|22
1607363800000|2020-12-07 17:56:40|593.77|591.77|593.75|591.75|593.77|591.77|593.71|591.71|26
1607363810000|2020-12-07 17:56:50|593.72|591.72|593.82|591.82|593.82|591.82|593.69|591.69|25
1607363820000|2020-12-07 17:57:00|593.83|591.83|593.95|591.95|593.95|591.95|593.82|591.82|33
1607363830000|2020-12-07 17:57:10|593.94|591.94|593.91|591.91|593.94|591.94|593.85|591.85|18
1607363840000|2020-12-07 17:57:20|593.92|591.92|593.89|591.89|593.92|591.92|593.81|591.81|24
1607363850000|2020-12-07 17:57:30|593.87|591.87|593.9|591.9|593.91|591.91|593.83|591.83|22
1607363860000|2020-12-07 17:57:40|593.92|591.92|593.9|591.9|593.93|591.93|593.87|591.87|23
1607363870000|2020-12-07 17:57:50|593.88|591.88|593.88|591.88|593.93|591.93|593.84|591.84|19
1607363880000|2020-12-07 17:58:00|593.86|591.86|593.81|591.81|593.86|591.86|593.81|591.81|17
1607363890000|2020-12-07 17:58:10|593.82|591.82|593.81|591.81|593.84|591.84|593.81|591.81|7
1607363900000|2020-12-07 17:58:20|593.82|591.82|593.81|591.81|593.82|591.82|593.8|591.8|3
1607363910000|2020-12-07 17:58:30|593.8|591.8|593.81|591.81|593.82|591.82|593.79|591.79|11
1607363920000|2020-12-07 17:58:40|593.82|591.82|593.87|591.87|593.95|591.95|593.82|591.82|19
1607363930000|2020-12-07 17:58:50|593.86|591.86|593.89|591.89|593.9|591.9|593.85|591.85|12
1607363940000|2020-12-07 17:59:00|593.91|591.91|593.85|591.85|593.91|591.91|593.82|591.82|22
1607363950000|2020-12-07 17:59:10|593.83|591.83|593.82|591.82|593.84|591.84|593.8|591.8|13
1607363960000|2020-12-07 17:59:20|593.83|591.83|593.88|591.88|593.9|591.9|593.83|591.83|11
1607363970000|2020-12-07 17:59:30|593.89|591.89|593.88|591.88|593.93|591.93|593.87|591.87|9
1607363980000|2020-12-07 17:59:40|593.92|591.92|593.83|591.83|593.92|591.92|593.82|591.82|25
1607363990000|2020-12-07 17:59:50|593.82|591.82|593.8|591.8|593.83|591.83|593.78|591.78|11
1607364000000|2020-12-07 18:00:00|593.79|591.79|593.76|591.76|593.8|591.8|593.76|591.76|12
1607364010000|2020-12-07 18:00:10|593.77|591.77|593.76|591.76|593.77|591.77|593.75|591.75|7
1607364020000|2020-12-07 18:00:20|593.75|591.75|593.77|591.77|593.77|591.77|593.75|591.75|6
1607364030000|2020-12-07 18:00:30|593.78|591.78|593.79|591.79|593.81|591.81|593.78|591.78|8
1607364040000|2020-12-07 18:00:40|593.8|591.8|593.97|591.97|593.97|591.97|593.79|591.79|14
1607364050000|2020-12-07 18:00:50|593.95|591.95|593.96|591.96|593.97|591.97|593.92|591.92|14
1607364060000|2020-12-07 18:01:00|593.95|591.95|593.82|591.82|593.96|591.96|593.82|591.82|24
1607364070000|2020-12-07 18:01:10|593.83|591.83|593.86|591.86|593.9|591.9|593.8|591.8|19
1607364080000|2020-12-07 18:01:20|593.85|591.85|593.92|591.92|593.94|591.94|593.83|591.83|13
1607364090000|2020-12-07 18:01:30|593.91|591.91|593.92|591.92|593.92|591.92|593.9|591.9|11
1607364100000|2020-12-07 18:01:40|593.88|591.88|593.92|591.92|593.96|591.96|593.88|591.88|23
1607364110000|2020-12-07 18:01:50|593.91|591.91|593.92|591.92|593.93|591.93|593.91|591.91|7
1607364120000|2020-12-07 18:02:00|593.93|591.93|593.85|591.85|593.93|591.93|593.84|591.84|19
1607364130000|2020-12-07 18:02:10|593.87|591.87|593.86|591.86|593.91|591.91|593.86|591.86|22
1607364140000|2020-12-07 18:02:20|593.87|591.87|594.11|592.11|594.11|592.11|593.86|591.86|22
1607364150000|2020-12-07 18:02:30|594.1|592.1|594.26|592.26|594.31|592.31|594.1|592.1|26
1607364160000|2020-12-07 18:02:40|594.27|592.27|594.28|592.28|594.28|592.28|594.21|592.21|21
1607364170000|2020-12-07 18:02:50|594.23|592.23|594.1|592.1|594.25|592.25|594.1|592.1|25
1607364180000|2020-12-07 18:03:00|594.11|592.11|593.89|591.89|594.12|592.12|593.88|591.88|21
1607364190000|2020-12-07 18:03:10|593.88|591.88|593.97|591.97|594.02|592.02|593.86|591.86|28
1607364200000|2020-12-07 18:03:20|593.98|591.98|593.95|591.95|593.98|591.98|593.93|591.93|17
1607364210000|2020-12-07 18:03:30|593.96|591.96|594.07|592.07|594.12|592.12|593.96|591.96|22
1607364220000|2020-12-07 18:03:40|594.08|592.08|594.14|592.14|594.17|592.17|594.06|592.06|20
1607364230000|2020-12-07 18:03:50|594.13|592.13|594.2|592.2|594.22|592.22|594.13|592.13|20
1607364240000|2020-12-07 18:04:00|594.19|592.19|594.13|592.13|594.2|592.2|594.13|592.13|17
1607364250000|2020-12-07 18:04:10|594.15|592.15|594.05|592.05|594.19|592.19|594.05|592.05|24
1607364260000|2020-12-07 18:04:20|594.06|592.06|594.05|592.05|594.07|592.07|594.05|592.05|16
1607364270000|2020-12-07 18:04:30|594.07|592.07|594.06|592.06|594.07|592.07|594.05|592.05|11
1607364280000|2020-12-07 18:04:40|594.04|592.04|594.08|592.08|594.08|592.08|594.04|592.04|17
1607364290000|2020-12-07 18:04:50|594.07|592.07|594.26|592.26|594.27|592.27|594.07|592.07|21
1607364300000|2020-12-07 18:05:00|594.22|592.22|594.09|592.09|594.27|592.27|594.09|592.09|17
1607364310000|2020-12-07 18:05:10|594.08|592.08|594.06|592.06|594.09|592.09|594.06|592.06|13
1607364320000|2020-12-07 18:05:20|594.07|592.07|594.05|592.05|594.1|592.1|594.04|592.04|19
1607364330000|2020-12-07 18:05:30|594.06|592.06|594.04|592.04|594.06|592.06|594.03|592.03|5
1607364340000|2020-12-07 18:05:40|594.05|592.05|593.97|591.97|594.05|592.05|593.95|591.95|14
1607364350000|2020-12-07 18:05:50|593.96|591.96|593.86|591.86|593.97|591.97|593.84|591.84|23
1607364360000|2020-12-07 18:06:00|593.84|591.84|593.87|591.87|593.88|591.88|593.83|591.83|15
1607364370000|2020-12-07 18:06:10|593.88|591.88|593.84|591.84|593.96|591.96|593.83|591.83|22
1607364380000|2020-12-07 18:06:20|593.85|591.85|593.9|591.9|593.92|591.92|593.85|591.85|10
1607364390000|2020-12-07 18:06:30|593.91|591.91|593.73|591.73|593.91|591.91|593.72|591.72|21
1607364400000|2020-12-07 18:06:40|593.72|591.72|593.69|591.69|593.72|591.72|593.67|591.67|18
1607364410000|2020-12-07 18:06:50|593.7|591.7|593.68|591.68|593.71|591.71|593.67|591.67|11
1607364420000|2020-12-07 18:07:00|593.69|591.69|593.68|591.68|593.72|591.72|593.66|591.66|20
1607364430000|2020-12-07 18:07:10|593.69|591.69|593.79|591.79|593.82|591.82|593.69|591.69|16
1607364440000|2020-12-07 18:07:20|593.8|591.8|593.85|591.85|593.85|591.85|593.77|591.77|13
1607364450000|2020-12-07 18:07:30|593.84|591.84|593.82|591.82|593.85|591.85|593.8|591.8|12
1607364460000|2020-12-07 18:07:40|593.83|591.83|593.89|591.89|593.9|591.9|593.83|591.83|8
1607364470000|2020-12-07 18:07:50|593.88|591.88|593.89|591.89|593.9|591.9|593.83|591.83|13
1607364480000|2020-12-07 18:08:00|593.88|591.88|593.75|591.75|593.9|591.9|593.75|591.75|17
1607364490000|2020-12-07 18:08:10|593.74|591.74|593.71|591.71|593.76|591.76|593.69|591.69|20
1607364500000|2020-12-07 18:08:20|593.72|591.72|593.71|591.71|593.74|591.74|593.68|591.68|22
1607364510000|2020-12-07 18:08:30|593.73|591.73|593.65|591.65|593.73|591.73|593.65|591.65|17
1607364520000|2020-12-07 18:08:40|593.66|591.66|593.67|591.67|593.77|591.77|593.66|591.66|21
1607364530000|2020-12-07 18:08:50|593.71|591.71|593.68|591.68|593.71|591.71|593.65|591.65|4
1607364540000|2020-12-07 18:09:00|593.71|591.71|593.67|591.67|593.73|591.73|593.66|591.66|15
1607364550000|2020-12-07 18:09:10|593.7|591.7|593.51|591.51|593.7|591.7|593.5|591.5|23
1607364560000|2020-12-07 18:09:20|593.45|591.45|593.44|591.44|593.47|591.47|593.43|591.43|12
1607364570000|2020-12-07 18:09:30|593.43|591.43|593.43|591.43|593.45|591.45|593.38|591.38|18
1607364580000|2020-12-07 18:09:40|593.41|591.41|593.45|591.45|593.49|591.49|593.41|591.41|26
1607364590000|2020-12-07 18:09:50|593.44|591.44|593.44|591.44|593.46|591.46|593.44|591.44|8
1607364600000|2020-12-07 18:10:00|593.46|591.46|593.45|591.45|593.46|591.46|593.45|591.45|2
1607364610000|2020-12-07 18:10:10|593.44|591.44|593.44|591.44|593.44|591.44|593.42|591.42|15
1607364620000|2020-12-07 18:10:20|593.45|591.45|593.53|591.53|593.53|591.53|593.45|591.45|2
1607364630000|2020-12-07 18:10:30|593.51|591.51|593.54|591.54|593.62|591.62|593.51|591.51|23
1607364640000|2020-12-07 18:10:40|593.51|591.51|593.56|591.56|593.59|591.59|593.5|591.5|24
1607364650000|2020-12-07 18:10:50|593.54|591.54|593.51|591.51|593.54|591.54|593.46|591.46|28
1607364660000|2020-12-07 18:11:00|593.5|591.5|593.44|591.44|593.5|591.5|593.43|591.43|23
1607364670000|2020-12-07 18:11:10|593.45|591.45|593.39|591.39|593.45|591.45|593.38|591.38|20
1607364680000|2020-12-07 18:11:20|593.4|591.4|593.39|591.39|593.41|591.41|593.38|591.38|16
1607364690000|2020-12-07 18:11:30|593.4|591.4|593.43|591.43|593.43|591.43|593.39|591.39|13
1607364700000|2020-12-07 18:11:40|593.44|591.44|593.48|591.48|593.48|591.48|593.41|591.41|18
1607364710000|2020-12-07 18:11:50|593.47|591.47|593.41|591.41|593.48|591.48|593.41|591.41|20
1607364720000|2020-12-07 18:12:00|593.45|591.45|593.43|591.43|593.47|591.47|593.4|591.4|20
1607364730000|2020-12-07 18:12:10|593.44|591.44|593.43|591.43|593.44|591.44|593.43|591.43|6
1607364740000|2020-12-07 18:12:20|593.44|591.44|593.41|591.41|593.44|591.44|593.4|591.4|13
1607364750000|2020-12-07 18:12:30|593.39|591.39|593.39|591.39|593.4|591.4|593.38|591.38|4
1607364760000|2020-12-07 18:12:40|593.38|591.38|593.39|591.39|593.4|591.4|593.38|591.38|10
1607364770000|2020-12-07 18:12:50|593.38|591.38|593.1|591.1|593.38|591.38|593.1|591.1|12
1607364780000|2020-12-07 18:13:00|593.09|591.09|592.76|590.76|593.09|591.09|592.67|590.67|32
1607364790000|2020-12-07 18:13:10|592.71|590.71|592.89|590.89|592.94|590.94|592.71|590.71|21
1607364800000|2020-12-07 18:13:20|592.87|590.87|593.12|591.12|593.18|591.18|592.87|590.87|22
1607364810000|2020-12-07 18:13:30|593.1|591.1|593.04|591.04|593.1|591.1|593|591|26
1607364820000|2020-12-07 18:13:40|593.06|591.06|592.89|590.89|593.16|591.16|592.89|590.89|31
1607364830000|2020-12-07 18:13:50|592.88|590.88|592.89|590.89|592.94|590.94|592.86|590.86|27
1607364840000|2020-12-07 18:14:00|592.88|590.88|592.8|590.8|592.89|590.89|592.77|590.77|22
1607364850000|2020-12-07 18:14:10|592.81|590.81|592.66|590.66|592.82|590.82|592.62|590.62|27
1607364860000|2020-12-07 18:14:20|592.65|590.65|592.65|590.65|592.67|590.67|592.63|590.63|21
1607364870000|2020-12-07 18:14:30|592.64|590.64|592.54|590.54|592.66|590.66|592.54|590.54|19
1607364880000|2020-12-07 18:14:40|592.53|590.53|592.5|590.5|592.55|590.55|592.49|590.49|18
1607364890000|2020-12-07 18:14:50|592.49|590.49|592.49|590.49|592.5|590.5|592.47|590.47|14
1607364900000|2020-12-07 18:15:00|592.48|590.48|592.45|590.45|592.48|590.48|592.4|590.4|19
1607364910000|2020-12-07 18:15:10|592.46|590.46|592.53|590.53|592.54|590.54|592.46|590.46|12
1607364920000|2020-12-07 18:15:20|592.54|590.54|592.5|590.5|592.56|590.56|592.46|590.46|18
1607364930000|2020-12-07 18:15:30|592.47|590.47|592.49|590.49|592.51|590.51|592.47|590.47|15
1607364940000|2020-12-07 18:15:40|592.48|590.48|592.5|590.5|592.5|590.5|592.48|590.48|11
1607364950000|2020-12-07 18:15:50|592.48|590.48|592.34|590.34|592.48|590.48|592.29|590.29|27
1607364960000|2020-12-07 18:16:00|592.35|590.35|592.33|590.33|592.37|590.37|592.3|590.3|22
1607364970000|2020-12-07 18:16:10|592.32|590.32|592.24|590.24|592.34|590.34|592.24|590.24|15
1607364980000|2020-12-07 18:16:20|592.25|590.25|592.23|590.23|592.25|590.25|592.22|590.22|10
1607364990000|2020-12-07 18:16:30|592.24|590.24|592.27|590.27|592.28|590.28|592.24|590.24|14
1607365000000|2020-12-07 18:16:40|592.26|590.26|592.25|590.25|592.28|590.28|592.24|590.24|19
1607365010000|2020-12-07 18:16:50|592.26|590.26|592.23|590.23|592.28|590.28|592.23|590.23|10
1607365020000|2020-12-07 18:17:00|592.24|590.24|592.25|590.25|592.25|590.25|592.23|590.23|14
1607365030000|2020-12-07 18:17:10|592.23|590.23|592.23|590.23|592.24|590.24|592.22|590.22|7
1607365040000|2020-12-07 18:17:20|592.24|590.24|592.24|590.24|592.24|590.24|592.24|590.24|1
1607365050000|2020-12-07 18:17:30|592.23|590.23|592.24|590.24|592.24|590.24|592.22|590.22|10
1607365060000|2020-12-07 18:17:40|592.23|590.23|591.92|589.92|592.24|590.24|591.91|589.91|12
1607365070000|2020-12-07 18:17:50|591.91|589.91|592.07|590.07|592.07|590.07|591.91|589.91|18
1607365080000|2020-12-07 18:18:00|592.09|590.09|591.97|589.97|592.1|590.1|591.94|589.94|24
1607365090000|2020-12-07 18:18:10|591.96|589.96|591.98|589.98|592.01|590.01|591.92|589.92|18
1607365100000|2020-12-07 18:18:20|591.97|589.97|591.92|589.92|592.04|590.04|591.88|589.88|25
1607365110000|2020-12-07 18:18:30|591.91|589.91|591.83|589.83|591.95|589.95|591.79|589.79|33
1607365120000|2020-12-07 18:18:40|591.8|589.8|591.51|589.51|591.81|589.81|591.48|589.48|33
1607365130000|2020-12-07 18:18:50|591.47|589.47|590.79|588.79|591.47|589.47|590.79|588.79|31
1607365140000|2020-12-07 18:19:00|591.01|589.01|590.89|588.89|591.14|589.14|590.69|588.69|29
1607365150000|2020-12-07 18:19:10|590.93|588.93|589.64|587.64|591.15|589.15|589.64|587.64|30
1607365160000|2020-12-07 18:19:20|589.66|587.66|589.62|587.62|589.77|587.77|589.48|587.48|36
1607365170000|2020-12-07 18:19:30|589.63|587.63|589.46|587.46|589.63|587.63|589.43|587.43|36
1607365180000|2020-12-07 18:19:40|589.44|587.44|589.24|587.24|589.46|587.46|588.97|586.97|34
1607365190000|2020-12-07 18:19:50|589.3|587.3|588.24|586.24|589.3|587.3|588.03|586.03|38
1607365200000|2020-12-07 18:20:00|588.31|586.31|589.08|587.08|589.13|587.13|588.31|586.31|31
1607365210000|2020-12-07 18:20:10|589.05|587.05|588.78|586.78|589.05|587.05|588.73|586.73|25
1607365220000|2020-12-07 18:20:20|588.75|586.75|588.82|586.82|588.82|586.82|588.56|586.56|29
1607365230000|2020-12-07 18:20:30|588.86|586.86|588.7|586.7|589.09|587.09|588.7|586.7|30
1607365240000|2020-12-07 18:20:40|588.69|586.69|589.07|587.07|589.07|587.07|588.55|586.55|31
1607365250000|2020-12-07 18:20:50|589.1|587.1|589.14|587.14|589.26|587.26|589.03|587.03|25
1607365260000|2020-12-07 18:21:00|589.2|587.2|588.98|586.98|589.23|587.23|588.98|586.98|28
1607365270000|2020-12-07 18:21:10|589|587|589|587|589.24|587.24|588.96|586.96|30
1607365280000|2020-12-07 18:21:20|588.96|586.96|588.45|586.45|588.96|586.96|588.45|586.45|28
1607365290000|2020-12-07 18:21:30|588.47|586.47|588.37|586.37|588.5|586.5|588.26|586.26|22
1607365300000|2020-12-07 18:21:40|588.36|586.36|588.38|586.38|588.38|586.38|588.3|586.3|24
1607365310000|2020-12-07 18:21:50|588.37|586.37|588.4|586.4|588.41|586.41|588.37|586.37|19
1607365320000|2020-12-07 18:22:00|588.48|586.48|588.07|586.07|588.54|586.54|588.07|586.07|33
1607365330000|2020-12-07 18:22:10|588.05|586.05|587.94|585.94|588.08|586.08|587.87|585.87|27
1607365340000|2020-12-07 18:22:20|587.95|585.95|587.44|585.44|587.95|585.95|587.43|585.43|28
1607365350000|2020-12-07 18:22:30|587.35|585.35|587.17|585.17|587.37|585.37|587.17|585.17|28
1607365360000|2020-12-07 18:22:40|587.13|585.13|586.67|584.67|587.13|585.13|586.66|584.66|37
1607365370000|2020-12-07 18:22:50|586.65|584.65|586.87|584.87|587|585|586.6|584.6|31
1607365380000|2020-12-07 18:23:00|586.84|584.84|586.72|584.72|586.88|584.88|586.5|584.5|36
1607365390000|2020-12-07 18:23:10|586.74|584.74|586.74|584.74|586.77|584.77|586.61|584.61|31
1607365400000|2020-12-07 18:23:20|586.8|584.8|586.96|584.96|587.21|585.21|586.8|584.8|32
1607365410000|2020-12-07 18:23:30|586.95|584.95|586.91|584.91|586.95|584.95|586.83|584.83|26
1607365420000|2020-12-07 18:23:40|586.92|584.92|586.98|584.98|587|585|586.82|584.82|31
1607365430000|2020-12-07 18:23:50|587.02|585.02|587.04|585.04|587.07|585.07|586.94|584.94|28
1607365440000|2020-12-07 18:24:00|587.06|585.06|587.28|585.28|587.36|585.36|587.03|585.03|29
1607365450000|2020-12-07 18:24:10|587.23|585.23|587.66|585.66|587.73|585.73|587.23|585.23|24
1607365460000|2020-12-07 18:24:20|587.65|585.65|587.8|585.8|588.1|586.1|587.65|585.65|29
1607365470000|2020-12-07 18:24:30|587.84|585.84|587.51|585.51|587.84|585.84|587.45|585.45|33
1607365480000|2020-12-07 18:24:40|587.58|585.58|587.3|585.3|587.67|585.67|587.3|585.3|29
1607365490000|2020-12-07 18:24:50|587.29|585.29|587.52|585.52|587.54|585.54|587.29|585.29|25
1607365500000|2020-12-07 18:25:00|587.51|585.51|587.29|585.29|587.51|585.51|587.07|585.07|34
1607365510000|2020-12-07 18:25:10|587.3|585.3|587.62|585.62|587.71|585.71|587.29|585.29|27
1607365520000|2020-12-07 18:25:20|587.64|585.64|587.88|585.88|588.01|586.01|587.55|585.55|33
1607365530000|2020-12-07 18:25:30|587.89|585.89|587.49|585.49|587.9|585.9|587.49|585.49|27
1607365540000|2020-12-07 18:25:40|587.5|585.5|587.47|585.47|587.5|585.5|587.41|585.41|27
1607365550000|2020-12-07 18:25:50|587.43|585.43|587.26|585.26|587.52|585.52|587.26|585.26|22
1607365560000|2020-12-07 18:26:00|587.28|585.28|587.5|585.5|587.55|585.55|587.26|585.26|29
1607365570000|2020-12-07 18:26:10|587.52|585.52|587.86|585.86|587.95|585.95|587.51|585.51|34
1607365580000|2020-12-07 18:26:20|587.89|585.89|588.12|586.12|588.14|586.14|587.89|585.89|20
1607365590000|2020-12-07 18:26:30|588.07|586.07|588.15|586.15|588.18|586.18|588.02|586.02|25
1607365600000|2020-12-07 18:26:40|588.16|586.16|588|586|588.29|586.29|587.92|585.92|27
1607365610000|2020-12-07 18:26:50|588.03|586.03|588.18|586.18|588.21|586.21|588|586|24
1607365620000|2020-12-07 18:27:00|588.17|586.17|588.11|586.11|588.17|586.17|588.1|586.1|19
1607365630000|2020-12-07 18:27:10|588.13|586.13|588.63|586.63|588.63|586.63|588.13|586.13|23
1607365640000|2020-12-07 18:27:20|588.64|586.64|588.48|586.48|588.73|586.73|588.4|586.4|29
1607365650000|2020-12-07 18:27:30|588.46|586.46|588.48|586.48|588.6|586.6|588.41|586.41|30
1607365660000|2020-12-07 18:27:40|588.47|586.47|588.61|586.61|588.64|586.64|588.47|586.47|21
1607365670000|2020-12-07 18:27:50|588.6|586.6|588.84|586.84|588.84|586.84|588.57|586.57|20
1607365680000|2020-12-07 18:28:00|588.85|586.85|588.65|586.65|588.86|586.86|588.65|586.65|21
1607365690000|2020-12-07 18:28:10|588.67|586.67|588.74|586.74|588.8|586.8|588.64|586.64|28
1607365700000|2020-12-07 18:28:20|588.78|586.78|588.93|586.93|588.93|586.93|588.77|586.77|23
1607365710000|2020-12-07 18:28:30|588.94|586.94|589.08|587.08|589.08|587.08|588.87|586.87|29
1607365720000|2020-12-07 18:28:40|589.11|587.11|589.04|587.04|589.18|587.18|589.03|587.03|28
1607365730000|2020-12-07 18:28:50|589.05|587.05|589.09|587.09|589.11|587.11|589|587|28
1607365740000|2020-12-07 18:29:00|589.08|587.08|589.17|587.17|589.23|587.23|589.08|587.08|18
1607365750000|2020-12-07 18:29:10|589.16|587.16|589.06|587.06|589.16|587.16|589.05|587.05|16
1607365760000|2020-12-07 18:29:20|589.07|587.07|589.05|587.05|589.07|587.07|589.03|587.03|15
1607365770000|2020-12-07 18:29:30|589.04|587.04|589.07|587.07|589.09|587.09|589.02|587.02|14
1607365780000|2020-12-07 18:29:40|589.09|587.09|589.07|587.07|589.1|587.1|589.06|587.06|19
1607365790000|2020-12-07 18:29:50|589.08|587.08|588.78|586.78|589.08|587.08|588.78|586.78|25
1607365800000|2020-12-07 18:30:00|588.79|586.79|588.38|586.38|588.83|586.83|588.38|586.38|27
1607365810000|2020-12-07 18:30:10|588.41|586.41|588.5|586.5|588.51|586.51|588.34|586.34|27
1607365820000|2020-12-07 18:30:20|588.49|586.49|588.35|586.35|588.49|586.49|588.33|586.33|24
1607365830000|2020-12-07 18:30:30|588.36|586.36|588.27|586.27|588.37|586.37|588.25|586.25|17
1607365840000|2020-12-07 18:30:40|588.25|586.25|588.05|586.05|588.25|586.25|587.97|585.97|23
1607365850000|2020-12-07 18:30:50|588.03|586.03|588.15|586.15|588.15|586.15|587.95|585.95|33
1607365860000|2020-12-07 18:31:00|588.14|586.14|587.93|585.93|588.14|586.14|587.93|585.93|25
1607365870000|2020-12-07 18:31:10|587.94|585.94|588.07|586.07|588.08|586.08|587.92|585.92|25
1607365880000|2020-12-07 18:31:20|588.08|586.08|588.47|586.47|588.59|586.59|588.08|586.08|28
1607365890000|2020-12-07 18:31:30|588.49|586.49|588.73|586.73|588.73|586.73|588.49|586.49|22
1607365900000|2020-12-07 18:31:40|588.71|586.71|589.07|587.07|589.07|587.07|588.71|586.71|16
1607365910000|2020-12-07 18:31:50|589.11|587.11|589.08|587.08|589.19|587.19|589.05|587.05|22
1607365920000|2020-12-07 18:32:00|589.09|587.09|589.04|587.04|589.09|587.09|588.84|586.84|31
1607365930000|2020-12-07 18:32:10|589.06|587.06|589.15|587.15|589.17|587.17|589.06|587.06|24
1607365940000|2020-12-07 18:32:20|589.16|587.16|589.25|587.25|589.26|587.26|589.16|587.16|18
1607365950000|2020-12-07 18:32:30|589.23|587.23|589.2|587.2|589.25|587.25|589.14|587.14|17
1607365960000|2020-12-07 18:32:40|589.21|587.21|589.22|587.22|589.23|587.23|589.16|587.16|18
1607365970000|2020-12-07 18:32:50|589.23|587.23|589.29|587.29|589.29|587.29|589.1|587.1|29
1607365980000|2020-12-07 18:33:00|589.26|587.26|589.56|587.56|589.56|587.56|589.26|587.26|22
1607365990000|2020-12-07 18:33:10|589.55|587.55|589.48|587.48|589.59|587.59|589.48|587.48|14
1607366000000|2020-12-07 18:33:20|589.5|587.5|589.5|587.5|589.52|587.52|589.5|587.5|5
1607366010000|2020-12-07 18:33:30|589.51|587.51|589.49|587.49|589.51|587.51|589.49|587.49|5
1607366020000|2020-12-07 18:33:40|589.5|587.5|589.17|587.17|589.5|587.5|589.16|587.16|11
1607366030000|2020-12-07 18:33:50|589.19|587.19|588.81|586.81|589.19|587.19|588.81|586.81|25
1607366040000|2020-12-07 18:34:00|588.8|586.8|588.85|586.85|588.85|586.85|588.74|586.74|27
1607366050000|2020-12-07 18:34:10|588.84|586.84|588.68|586.68|588.85|586.85|588.67|586.67|24
1607366060000|2020-12-07 18:34:20|588.69|586.69|588.65|586.65|588.69|586.69|588.64|586.64|14
1607366070000|2020-12-07 18:34:30|588.66|586.66|588.66|586.66|588.68|586.68|588.62|586.62|23
1607366080000|2020-12-07 18:34:40|588.67|586.67|589.14|587.14|589.17|587.17|588.66|586.66|35
1607366090000|2020-12-07 18:34:50|589.11|587.11|589.07|587.07|589.22|587.22|589.05|587.05|22
1607366100000|2020-12-07 18:35:00|589.12|587.12|588.88|586.88|589.27|587.27|588.88|586.88|29
1607366110000|2020-12-07 18:35:10|588.89|586.89|588.78|586.78|588.89|586.89|588.77|586.77|22
1607366120000|2020-12-07 18:35:20|588.79|586.79|588.87|586.87|588.88|586.88|588.76|586.76|26
1607366130000|2020-12-07 18:35:30|588.88|586.88|588.91|586.91|589.12|587.12|588.88|586.88|34
1607366140000|2020-12-07 18:35:40|588.9|586.9|588.85|586.85|588.9|586.9|588.81|586.81|23
1607366150000|2020-12-07 18:35:50|588.86|586.86|588.77|586.77|588.87|586.87|588.77|586.77|16
1607366160000|2020-12-07 18:36:00|588.76|586.76|588.77|586.77|588.77|586.77|588.74|586.74|18
1607366170000|2020-12-07 18:36:10|588.75|586.75|588.61|586.61|588.75|586.75|588.61|586.61|18
1607366180000|2020-12-07 18:36:20|588.59|586.59|588.46|586.46|588.6|586.6|588.45|586.45|19
1607366190000|2020-12-07 18:36:30|588.45|586.45|588.47|586.47|588.47|586.47|588.44|586.44|13
1607366200000|2020-12-07 18:36:40|588.46|586.46|588.98|586.98|589.01|587.01|588.46|586.46|24
1607366210000|2020-12-07 18:36:50|588.99|586.99|588.91|586.91|589|587|588.9|586.9|13
1607366220000|2020-12-07 18:37:00|588.89|586.89|589|587|589.04|587.04|588.89|586.89|13
1607366230000|2020-12-07 18:37:10|589.02|587.02|588.82|586.82|589.02|587.02|588.81|586.81|19
1607366240000|2020-12-07 18:37:20|588.81|586.81|588.71|586.71|588.81|586.81|588.71|586.71|15
1607366250000|2020-12-07 18:37:30|588.72|586.72|588.88|586.88|588.88|586.88|588.69|586.69|16
1607366260000|2020-12-07 18:37:40|588.86|586.86|588.93|586.93|588.94|586.94|588.86|586.86|10
1607366270000|2020-12-07 18:37:50|588.92|586.92|588.93|586.93|588.93|586.93|588.92|586.92|6
1607366280000|2020-12-07 18:38:00|588.92|586.92|588.59|586.59|588.92|586.92|588.54|586.54|25
1607366290000|2020-12-07 18:38:10|588.57|586.57|588.54|586.54|588.57|586.57|588.54|586.54|13
1607366300000|2020-12-07 18:38:20|588.55|586.55|588.66|586.66|588.69|586.69|588.52|586.52|17
1607366310000|2020-12-07 18:38:30|588.7|586.7|588.64|586.64|588.7|586.7|588.63|586.63|17
1607366320000|2020-12-07 18:38:40|588.63|586.63|588.62|586.62|588.65|586.65|588.59|586.59|17
1607366330000|2020-12-07 18:38:50|588.63|586.63|588.66|586.66|588.66|586.66|588.62|586.62|7
1607366340000|2020-12-07 18:39:00|588.65|586.65|588.51|586.51|588.65|586.65|588.51|586.51|8
1607366350000|2020-12-07 18:39:10|588.53|586.53|588.62|586.62|588.64|586.64|588.51|586.51|19
1607366360000|2020-12-07 18:39:20|588.63|586.63|588.54|586.54|588.63|586.63|588.53|586.53|14
1607366370000|2020-12-07 18:39:30|588.55|586.55|588.57|586.57|588.59|586.59|588.54|586.54|14
1607366380000|2020-12-07 18:39:40|588.62|586.62|588.59|586.59|588.62|586.62|588.59|586.59|8
1607366390000|2020-12-07 18:39:50|588.6|586.6|588.73|586.73|588.74|586.74|588.59|586.59|19
1607366400000|2020-12-07 18:40:00|588.72|586.72|588.66|586.66|588.72|586.72|588.59|586.59|14
1607366410000|2020-12-07 18:40:10|588.65|586.65|588.64|586.64|588.66|586.66|588.63|586.63|10
1607366430000|2020-12-07 18:40:30|588.65|586.65|588.64|586.64|588.65|586.65|588.63|586.63|10
1607366440000|2020-12-07 18:40:40|588.63|586.63|588.59|586.59|588.66|586.66|588.59|586.59|12
1607366450000|2020-12-07 18:40:50|588.61|586.61|588.61|586.61|588.61|586.61|588.61|586.61|1
1607366460000|2020-12-07 18:41:00|588.62|586.62|588.62|586.62|588.64|586.64|588.61|586.61|10
1607366470000|2020-12-07 18:41:10|588.63|586.63|588.64|586.64|588.65|586.65|588.63|586.63|5
1607366480000|2020-12-07 18:41:20|588.63|586.63|588.66|586.66|588.66|586.66|588.63|586.63|4
1607366490000|2020-12-07 18:41:30|588.67|586.67|588.67|586.67|588.67|586.67|588.67|586.67|1
1607366500000|2020-12-07 18:41:40|588.68|586.68|588.67|586.67|588.68|586.68|588.66|586.66|4
1607366510000|2020-12-07 18:41:50|588.68|586.68|588.67|586.67|588.68|586.68|588.66|586.66|4
1607366520000|2020-12-07 18:42:00|588.66|586.66|588.66|586.66|588.67|586.67|588.66|586.66|3
1607366530000|2020-12-07 18:42:10|588.65|586.65|588.65|586.65|588.65|586.65|588.64|586.64|3
1607366540000|2020-12-07 18:42:20|588.63|586.63|588.63|586.63|588.63|586.63|588.62|586.62|3
1607366550000|2020-12-07 18:42:30|588.64|586.64|588.65|586.65|588.65|586.65|588.64|586.64|2
1607366560000|2020-12-07 18:42:40|588.67|586.67|588.68|586.68|588.68|586.68|588.67|586.67|2
1607366570000|2020-12-07 18:42:50|588.69|586.69|588.69|586.69|588.69|586.69|588.69|586.69|1
1607366580000|2020-12-07 18:43:00|588.68|586.68|588.65|586.65|588.68|586.68|588.64|586.64|3
1607366590000|2020-12-07 18:43:10|588.64|586.64|588.52|586.52|588.64|586.64|588.52|586.52|11
1607366600000|2020-12-07 18:43:20|588.53|586.53|588.43|586.43|588.53|586.53|588.43|586.43|8
1607366610000|2020-12-07 18:43:30|588.44|586.44|588.36|586.36|588.45|586.45|588.3|586.3|19
1607366620000|2020-12-07 18:43:40|588.33|586.33|588.33|586.33|588.4|586.4|588.3|586.3|18
1607366630000|2020-12-07 18:43:50|588.38|586.38|588.22|586.22|588.38|586.38|588.2|586.2|16
1607366640000|2020-12-07 18:44:00|588.23|586.23|588.09|586.09|588.24|586.24|588.09|586.09|20
1607366650000|2020-12-07 18:44:10|588.02|586.02|587.87|585.87|588.03|586.03|587.87|585.87|22
1607366660000|2020-12-07 18:44:20|587.88|585.88|587.9|585.9|587.97|585.97|587.88|585.88|19
1607366670000|2020-12-07 18:44:30|587.87|585.87|587.75|585.75|587.87|585.87|587.73|585.73|24
1607366680000|2020-12-07 18:44:40|587.76|585.76|587.73|585.73|587.76|585.76|587.7|585.7|16
1607366690000|2020-12-07 18:44:50|587.72|585.72|587.81|585.81|587.81|585.81|587.72|585.72|11
1607366700000|2020-12-07 18:45:00|587.8|585.8|587.69|585.69|587.8|585.8|587.66|585.66|21
1607366710000|2020-12-07 18:45:10|587.67|585.67|587.64|585.64|587.69|585.69|587.64|585.64|17
1607366720000|2020-12-07 18:45:20|587.62|585.62|587.66|585.66|587.66|585.66|587.61|585.61|21
1607366730000|2020-12-07 18:45:30|587.67|585.67|587.83|585.83|587.84|585.84|587.65|585.65|27
1607366740000|2020-12-07 18:45:40|587.82|585.82|587.65|585.65|587.83|585.83|587.65|585.65|25
1607366750000|2020-12-07 18:45:50|587.63|585.63|587.54|585.54|587.63|585.63|587.54|585.54|24
1607366760000|2020-12-07 18:46:00|587.55|585.55|587.41|585.41|587.57|585.57|587.41|585.41|18
1607366770000|2020-12-07 18:46:10|587.42|585.42|587.28|585.28|587.43|585.43|587.28|585.28|20
1607366780000|2020-12-07 18:46:20|587.27|585.27|587.31|585.31|587.31|585.31|587.18|585.18|18
1607366790000|2020-12-07 18:46:30|587.35|585.35|587.38|585.38|587.4|585.4|587.35|585.35|17
1607366800000|2020-12-07 18:46:40|587.39|585.39|587.25|585.25|587.39|585.39|587.25|585.25|15
1607366810000|2020-12-07 18:46:50|587.21|585.21|586.95|584.95|587.21|585.21|586.91|584.91|29
1607366820000|2020-12-07 18:47:00|586.96|584.96|586.61|584.61|587.19|585.19|586.6|584.6|32
1607366830000|2020-12-07 18:47:10|586.57|584.57|586.37|584.37|586.58|584.58|586.37|584.37|24
1607366840000|2020-12-07 18:47:20|586.39|584.39|586.18|584.18|586.39|584.39|586.15|584.15|19
1607366850000|2020-12-07 18:47:30|586.21|584.21|586.12|584.12|586.21|584.21|586.11|584.11|29
1607366860000|2020-12-07 18:47:40|586.14|584.14|586.16|584.16|586.16|584.16|586.05|584.05|22
1607366870000|2020-12-07 18:47:50|586.17|584.17|586.21|584.21|586.21|584.21|586.1|584.1|22
1607366880000|2020-12-07 18:48:00|586.2|584.2|586.09|584.09|586.21|584.21|586.02|584.02|21
1607366890000|2020-12-07 18:48:10|586.06|584.06|585.99|583.99|586.1|584.1|585.99|583.99|21
1607366900000|2020-12-07 18:48:20|585.98|583.98|585.99|583.99|586|584|585.94|583.94|22
1607366910000|2020-12-07 18:48:30|585.98|583.98|585.96|583.96|586.01|584.01|585.93|583.93|25
1607366920000|2020-12-07 18:48:40|585.97|583.97|585.69|583.69|585.99|583.99|585.67|583.67|26
1607366930000|2020-12-07 18:48:50|585.65|583.65|586.13|584.13|586.14|584.14|585.63|583.63|31
1607366940000|2020-12-07 18:49:00|586.12|584.12|586.45|584.45|586.48|584.48|586.12|584.12|32
1607366950000|2020-12-07 18:49:10|586.44|584.44|586.52|584.52|586.52|584.52|586.26|584.26|24
1607366960000|2020-12-07 18:49:20|586.51|584.51|587|585|587.05|585.05|586.46|584.46|30
1607366970000|2020-12-07 18:49:30|587.04|585.04|587.15|585.15|587.17|585.17|587|585|30
1607366980000|2020-12-07 18:49:40|587.11|585.11|587.05|585.05|587.11|585.11|586.98|584.98|24
1607366990000|2020-12-07 18:49:50|587.08|585.08|587.29|585.29|587.32|585.32|587.07|585.07|29
1607367000000|2020-12-07 18:50:00|587.28|585.28|587.36|585.36|587.37|585.37|587.22|585.22|30
1607367010000|2020-12-07 18:50:10|587.21|585.21|587.29|585.29|587.44|585.44|587.21|585.21|14
1607367020000|2020-12-07 18:50:20|587.19|585.19|587.4|585.4|587.45|585.45|587.19|585.19|14
1607367030000|2020-12-07 18:50:30|587.44|585.44|587.21|585.21|587.44|585.44|587.2|585.2|22
1607367040000|2020-12-07 18:50:40|587.23|585.23|587.26|585.26|587.29|585.29|587.18|585.18|25
1607367050000|2020-12-07 18:50:50|587.27|585.27|587.64|585.64|587.64|585.64|587.25|585.25|32
1607367060000|2020-12-07 18:51:00|587.63|585.63|587.6|585.6|587.63|585.63|587.51|585.51|21
1607367070000|2020-12-07 18:51:10|587.59|585.59|587.6|585.6|587.63|585.63|587.48|585.48|21
1607367080000|2020-12-07 18:51:20|587.59|585.59|587.47|585.47|587.59|585.59|587.47|585.47|17
1607367090000|2020-12-07 18:51:30|587.49|585.49|587.62|585.62|587.65|585.65|587.48|585.48|21
1607367100000|2020-12-07 18:51:40|587.64|585.64|587.72|585.72|587.74|585.74|587.59|585.59|18
1607367110000|2020-12-07 18:51:50|587.75|585.75|587.89|585.89|587.89|585.89|587.71|585.71|31
1607367120000|2020-12-07 18:52:00|587.9|585.9|588.03|586.03|588.21|586.21|587.77|585.77|31
1607367130000|2020-12-07 18:52:10|588.02|586.02|588.46|586.46|588.54|586.54|587.99|585.99|29
1607367140000|2020-12-07 18:52:20|588.49|586.49|588.69|586.69|588.71|586.71|588.47|586.47|22
1607367150000|2020-12-07 18:52:30|588.67|586.67|588.95|586.95|588.95|586.95|588.64|586.64|25
1607367160000|2020-12-07 18:52:40|588.91|586.91|588.98|586.98|588.98|586.98|588.9|586.9|14
1607367170000|2020-12-07 18:52:50|588.97|586.97|589.11|587.11|589.11|587.11|588.97|586.97|25
1607367180000|2020-12-07 18:53:00|589.1|587.1|589.1|587.1|589.13|587.13|589.06|587.06|25
1607367190000|2020-12-07 18:53:10|589.08|587.08|588.82|586.82|589.08|587.08|588.81|586.81|26
1607367200000|2020-12-07 18:53:20|588.86|586.86|588.69|586.69|588.9|586.9|588.69|586.69|20
1607367210000|2020-12-07 18:53:30|588.73|586.73|588.69|586.69|588.78|586.78|588.67|586.67|26
1607367220000|2020-12-07 18:53:40|588.67|586.67|588.58|586.58|588.67|586.67|588.54|586.54|15
1607367230000|2020-12-07 18:53:50|588.57|586.57|588.58|586.58|588.58|586.58|588.56|586.56|11
1607367240000|2020-12-07 18:54:00|588.57|586.57|588.2|586.2|588.57|586.57|588.19|586.19|21
1607367250000|2020-12-07 18:54:10|588.19|586.19|587.7|585.7|588.19|586.19|587.68|585.68|24
1607367260000|2020-12-07 18:54:20|587.68|585.68|587.93|585.93|587.94|585.94|587.67|585.67|21
1607367270000|2020-12-07 18:54:30|587.9|585.9|587.75|585.75|587.93|585.93|587.75|585.75|26
1607367280000|2020-12-07 18:54:40|587.69|585.69|587.73|585.73|587.73|585.73|587.62|585.62|24
1607367290000|2020-12-07 18:54:50|587.75|585.75|588.24|586.24|588.36|586.36|587.75|585.75|37
1607367300000|2020-12-07 18:55:00|588.23|586.23|588.04|586.04|588.29|586.29|588|586|30
1607367310000|2020-12-07 18:55:10|588.05|586.05|587.94|585.94|588.05|586.05|587.9|585.9|23
1607367320000|2020-12-07 18:55:20|587.93|585.93|587.91|585.91|587.94|585.94|587.89|585.89|21
1607367330000|2020-12-07 18:55:30|587.92|585.92|587.85|585.85|587.93|585.93|587.84|585.84|22
1607367340000|2020-12-07 18:55:40|587.86|585.86|587.97|585.97|588.07|586.07|587.86|585.86|27
1607367350000|2020-12-07 18:55:50|587.96|585.96|587.95|585.95|587.97|585.97|587.93|585.93|23
1607367360000|2020-12-07 18:56:00|587.94|585.94|587.71|585.71|587.94|585.94|587.66|585.66|27
1607367370000|2020-12-07 18:56:10|587.72|585.72|587.58|585.58|587.72|585.72|587.58|585.58|19
1607367380000|2020-12-07 18:56:20|587.6|585.6|587.49|585.49|587.62|585.62|587.46|585.46|24
1607367390000|2020-12-07 18:56:30|587.47|585.47|587.53|585.53|587.54|585.54|587.46|585.46|17
1607367400000|2020-12-07 18:56:40|587.54|585.54|587.76|585.76|587.88|585.88|587.54|585.54|29
1607367410000|2020-12-07 18:56:50|587.75|585.75|587.66|585.66|587.76|585.76|587.64|585.64|28
1607367420000|2020-12-07 18:57:00|587.64|585.64|587.8|585.8|587.82|585.82|587.63|585.63|23
1607367430000|2020-12-07 18:57:10|587.79|585.79|587.73|585.73|587.82|585.82|587.7|585.7|20
1607367440000|2020-12-07 18:57:20|587.7|585.7|587.57|585.57|587.72|585.72|587.57|585.57|19
1607367450000|2020-12-07 18:57:30|587.56|585.56|587.57|585.57|587.59|585.59|587.52|585.52|26
1607367460000|2020-12-07 18:57:40|587.58|585.58|587.73|585.73|587.74|585.74|587.48|585.48|25
1607367470000|2020-12-07 18:57:50|587.78|585.78|587.98|585.98|588.02|586.02|587.78|585.78|28
1607367480000|2020-12-07 18:58:00|588|586|588.23|586.23|588.24|586.24|588|586|22
1607367490000|2020-12-07 18:58:10|588.21|586.21|588.03|586.03|588.22|586.22|587.9|585.9|25
1607367500000|2020-12-07 18:58:20|587.99|585.99|587.98|585.98|588.05|586.05|587.92|585.92|22
1607367510000|2020-12-07 18:58:30|587.97|585.97|587.9|585.9|588.09|586.09|587.89|585.89|22
1607367520000|2020-12-07 18:58:40|587.89|585.89|587.97|585.97|588.03|586.03|587.89|585.89|22
1607367530000|2020-12-07 18:58:50|587.99|585.99|587.9|585.9|587.99|585.99|587.84|585.84|25
1607367540000|2020-12-07 18:59:00|587.91|585.91|587.89|585.89|587.91|585.91|587.88|585.88|10
1607367550000|2020-12-07 18:59:10|587.88|585.88|587.55|585.55|587.9|585.9|587.55|585.55|27
1607367560000|2020-12-07 18:59:20|587.56|585.56|587.5|585.5|587.56|585.56|587.46|585.46|21
1607367570000|2020-12-07 18:59:30|587.48|585.48|587.42|585.42|587.5|585.5|587.39|585.39|18
1607367580000|2020-12-07 18:59:40|587.4|585.4|587.43|585.43|587.52|585.52|587.4|585.4|29
1607367590000|2020-12-07 18:59:50|587.45|585.45|587.38|585.38|587.57|585.57|587.38|585.38|27
1607367600000|2020-12-07 19:00:00|587.36|585.36|586.87|584.87|587.38|585.38|586.85|584.85|33
1607367610000|2020-12-07 19:00:10|586.85|584.85|586.84|584.84|586.87|584.87|586.78|584.78|31
1607367620000|2020-12-07 19:00:20|586.85|584.85|586.63|584.63|586.87|584.87|586.63|584.63|26
1607367630000|2020-12-07 19:00:30|586.64|584.64|586.37|584.37|586.64|584.64|586.37|584.37|21
1607367640000|2020-12-07 19:00:40|586.36|584.36|586.21|584.21|586.38|584.38|586.16|584.16|26
1607367650000|2020-12-07 19:00:50|586.2|584.2|586.18|584.18|586.22|584.22|586.12|584.12|21
1607367660000|2020-12-07 19:01:00|586.19|584.19|586.24|584.24|586.29|584.29|586.18|584.18|30
1607367670000|2020-12-07 19:01:10|586.23|584.23|586.42|584.42|586.46|584.46|586.23|584.23|28
1607367680000|2020-12-07 19:01:20|586.43|584.43|586.83|584.83|586.86|584.86|586.43|584.43|25
1607367690000|2020-12-07 19:01:30|586.84|584.84|586.92|584.92|586.98|584.98|586.84|584.84|24
1607367700000|2020-12-07 19:01:40|586.94|584.94|586.95|584.95|587.01|585.01|586.92|584.92|29
1607367710000|2020-12-07 19:01:50|586.97|584.97|587.02|585.02|587.15|585.15|586.91|584.91|22
1607367720000|2020-12-07 19:02:00|587|585|587.22|585.22|587.44|585.44|586.96|584.96|32
1607367730000|2020-12-07 19:02:10|587.39|585.39|587.86|585.86|587.88|585.88|587.37|585.37|23
1607367740000|2020-12-07 19:02:20|587.88|585.88|588.1|586.1|588.11|586.11|587.78|585.78|24
1607367750000|2020-12-07 19:02:30|588.09|586.09|588.09|586.09|588.12|586.12|588.07|586.07|13
1607367760000|2020-12-07 19:02:40|588.08|586.08|588.13|586.13|588.17|586.17|588.08|586.08|17
1607367770000|2020-12-07 19:02:50|588.12|586.12|587.96|585.96|588.17|586.17|587.96|585.96|25
1607367780000|2020-12-07 19:03:00|587.99|585.99|587.96|585.96|587.99|585.99|587.94|585.94|15
1607367790000|2020-12-07 19:03:10|587.97|585.97|588.15|586.15|588.16|586.16|587.96|585.96|24
1607367800000|2020-12-07 19:03:20|588.16|586.16|588.15|586.15|588.17|586.17|588.14|586.14|21
1607367810000|2020-12-07 19:03:30|588.17|586.17|588.23|586.23|588.24|586.24|588.13|586.13|28
1607367820000|2020-12-07 19:03:40|588.24|586.24|588.5|586.5|588.5|586.5|588.24|586.24|15
1607367830000|2020-12-07 19:03:50|588.49|586.49|588.68|586.68|588.68|586.68|588.44|586.44|19
1607367840000|2020-12-07 19:04:00|588.67|586.67|588.68|586.68|588.69|586.69|588.63|586.63|18
1607367850000|2020-12-07 19:04:10|588.69|586.69|588.68|586.68|588.69|586.69|588.67|586.67|13
1607367860000|2020-12-07 19:04:20|588.67|586.67|588.83|586.83|588.85|586.85|588.66|586.66|21
1607367870000|2020-12-07 19:04:30|588.84|586.84|588.68|586.68|588.87|586.87|588.68|586.68|21
1607367880000|2020-12-07 19:04:40|588.71|586.71|588.79|586.79|588.81|586.81|588.7|586.7|24
1607367890000|2020-12-07 19:04:50|588.8|586.8|588.83|586.83|588.85|586.85|588.8|586.8|22
1607367900000|2020-12-07 19:05:00|588.84|586.84|588.93|586.93|588.95|586.95|588.83|586.83|15
1607367910000|2020-12-07 19:05:10|588.94|586.94|588.91|586.91|588.96|586.96|588.91|586.91|17
1607367920000|2020-12-07 19:05:20|588.92|586.92|588.93|586.93|589.01|587.01|588.91|586.91|19
1607367930000|2020-12-07 19:05:30|588.94|586.94|588.83|586.83|588.95|586.95|588.81|586.81|24
1607367940000|2020-12-07 19:05:40|588.84|586.84|589.02|587.02|589.02|587.02|588.78|586.78|23
1607367950000|2020-12-07 19:05:50|589.03|587.03|588.96|586.96|589.05|587.05|588.92|586.92|24
1607367960000|2020-12-07 19:06:00|588.97|586.97|588.97|586.97|588.99|586.99|588.95|586.95|15
1607367970000|2020-12-07 19:06:10|588.95|586.95|589.04|587.04|589.1|587.1|588.95|586.95|21
1607367980000|2020-12-07 19:06:20|589.03|587.03|589.09|587.09|589.11|587.11|589|587|28
1607367990000|2020-12-07 19:06:30|589.08|587.08|588.83|586.83|589.08|587.08|588.76|586.76|27
1607368000000|2020-12-07 19:06:40|588.85|586.85|588.89|586.89|588.89|586.89|588.83|586.83|15
1607368010000|2020-12-07 19:06:50|588.91|586.91|588.9|586.9|588.92|586.92|588.89|586.89|12
1607368020000|2020-12-07 19:07:00|588.89|586.89|588.79|586.79|588.89|586.89|588.75|586.75|17
1607368030000|2020-12-07 19:07:10|588.78|586.78|588.78|586.78|588.82|586.82|588.71|586.71|17
1607368040000|2020-12-07 19:07:20|588.79|586.79|588.88|586.88|588.91|586.91|588.76|586.76|20
1607368050000|2020-12-07 19:07:30|588.87|586.87|589.08|587.08|589.08|587.08|588.86|586.86|15
1607368060000|2020-12-07 19:07:40|589.07|587.07|588.9|586.9|589.07|587.07|588.9|586.9|24
1607368070000|2020-12-07 19:07:50|588.87|586.87|588.98|586.98|589.04|587.04|588.86|586.86|31
1607368080000|2020-12-07 19:08:00|588.99|586.99|588.98|586.98|589.1|587.1|588.98|586.98|22
1607368090000|2020-12-07 19:08:10|589|587|588.82|586.82|589.01|587.01|588.8|586.8|15
1607368100000|2020-12-07 19:08:20|588.81|586.81|588.89|586.89|588.89|586.89|588.76|586.76|20
1607368110000|2020-12-07 19:08:30|588.79|586.79|588.76|586.76|588.87|586.87|588.73|586.73|16
1607368120000|2020-12-07 19:08:40|588.75|586.75|588.79|586.79|588.81|586.81|588.75|586.75|15
1607368130000|2020-12-07 19:08:50|588.8|586.8|588.79|586.79|588.81|586.81|588.78|586.78|12
1607368140000|2020-12-07 19:09:00|588.78|586.78|588.96|586.96|588.97|586.97|588.77|586.77|21
1607368150000|2020-12-07 19:09:10|588.97|586.97|588.96|586.96|589.03|587.03|588.96|586.96|19
1607368160000|2020-12-07 19:09:20|588.97|586.97|588.91|586.91|588.99|586.99|588.89|586.89|24
1607368170000|2020-12-07 19:09:30|588.95|586.95|588.97|586.97|589.04|587.04|588.95|586.95|20
1607368180000|2020-12-07 19:09:40|588.98|586.98|588.87|586.87|588.98|586.98|588.85|586.85|26
1607368190000|2020-12-07 19:09:50|588.86|586.86|588.93|586.93|588.93|586.93|588.86|586.86|13
1607368200000|2020-12-07 19:10:00|588.94|586.94|588.85|586.85|588.94|586.94|588.8|586.8|22
1607368210000|2020-12-07 19:10:10|588.86|586.86|588.85|586.85|588.86|586.86|588.79|586.79|19
1607368220000|2020-12-07 19:10:20|588.81|586.81|588.82|586.82|588.85|586.85|588.78|586.78|23
1607368230000|2020-12-07 19:10:30|588.84|586.84|588.72|586.72|588.86|586.86|588.71|586.71|20
1607368240000|2020-12-07 19:10:40|588.73|586.73|588.85|586.85|588.88|586.88|588.73|586.73|20
1607368250000|2020-12-07 19:10:50|588.86|586.86|588.81|586.81|588.86|586.86|588.81|586.81|8
1607368260000|2020-12-07 19:11:00|588.82|586.82|588.78|586.78|588.82|586.82|588.78|586.78|14
1607368270000|2020-12-07 19:11:10|588.79|586.79|588.77|586.77|588.86|586.86|588.72|586.72|23
1607368280000|2020-12-07 19:11:20|588.73|586.73|588.69|586.69|588.73|586.73|588.68|586.68|7
1607368290000|2020-12-07 19:11:30|588.7|586.7|588.71|586.71|588.72|586.72|588.69|586.69|9
1607368300000|2020-12-07 19:11:40|588.72|586.72|588.59|586.59|588.72|586.72|588.58|586.58|16
1607368310000|2020-12-07 19:11:50|588.58|586.58|588.44|586.44|588.58|586.58|588.42|586.42|10
1607368320000|2020-12-07 19:12:00|588.42|586.42|587.91|585.91|588.44|586.44|587.91|585.91|25
1607368330000|2020-12-07 19:12:10|587.92|585.92|587.99|585.99|588.01|586.01|587.92|585.92|9
1607368340000|2020-12-07 19:12:20|587.96|585.96|587.84|585.84|587.96|585.96|587.83|585.83|18
1607368350000|2020-12-07 19:12:30|587.86|585.86|587.93|585.93|587.93|585.93|587.84|585.84|18
1607368360000|2020-12-07 19:12:40|587.94|585.94|587.96|585.96|587.96|585.96|587.93|585.93|18
1607368370000|2020-12-07 19:12:50|587.94|585.94|588.05|586.05|588.05|586.05|587.94|585.94|16
1607368380000|2020-12-07 19:13:00|588.04|586.04|588.22|586.22|588.3|586.3|587.96|585.96|29
1607368390000|2020-12-07 19:13:10|588.21|586.21|588.02|586.02|588.22|586.22|588.01|586.01|21
1607368400000|2020-12-07 19:13:20|588.03|586.03|588.02|586.02|588.07|586.07|588.01|586.01|21
1607368410000|2020-12-07 19:13:30|588.03|586.03|588.01|586.01|588.03|586.03|588|586|13
1607368420000|2020-12-07 19:13:40|588|586|587.87|585.87|588.01|586.01|587.86|585.86|21
1607368430000|2020-12-07 19:13:50|587.86|585.86|587.79|585.79|587.87|585.87|587.79|585.79|25
1607368440000|2020-12-07 19:14:00|587.8|585.8|587.7|585.7|587.81|585.81|587.66|585.66|21
1607368450000|2020-12-07 19:14:10|587.71|585.71|587.72|585.72|587.73|585.73|587.69|585.69|16
1607368460000|2020-12-07 19:14:20|587.73|585.73|587.93|585.93|587.95|585.95|587.73|585.73|22
1607368470000|2020-12-07 19:14:30|587.94|585.94|587.87|585.87|587.94|585.94|587.82|585.82|27
1607368480000|2020-12-07 19:14:40|587.88|585.88|587.98|585.98|587.98|585.98|587.86|585.86|22
1607368490000|2020-12-07 19:14:50|587.97|585.97|588.03|586.03|588.07|586.07|587.97|585.97|5
1607368500000|2020-12-07 19:15:00|588.04|586.04|587.93|585.93|588.04|586.04|587.92|585.92|20
1607368510000|2020-12-07 19:15:10|587.9|585.9|587.93|585.93|587.95|585.95|587.9|585.9|9
1607368520000|2020-12-07 19:15:20|587.94|585.94|587.92|585.92|587.94|585.94|587.89|585.89|15
1607368530000|2020-12-07 19:15:30|587.93|585.93|587.94|585.94|587.95|585.95|587.93|585.93|10
1607368540000|2020-12-07 19:15:40|587.95|585.95|588.05|586.05|588.05|586.05|587.95|585.95|12
1607368550000|2020-12-07 19:15:50|588.06|586.06|588.08|586.08|588.08|586.08|588.05|586.05|9
1607368560000|2020-12-07 19:16:00|588.09|586.09|587.92|585.92|588.09|586.09|587.92|585.92|17
1607368570000|2020-12-07 19:16:10|587.94|585.94|587.97|585.97|587.99|585.99|587.94|585.94|15
1607368580000|2020-12-07 19:16:20|587.98|585.98|588.02|586.02|588.02|586.02|587.97|585.97|11
1607368590000|2020-12-07 19:16:30|588.03|586.03|588.02|586.02|588.05|586.05|588.01|586.01|16
1607368600000|2020-12-07 19:16:40|588.01|586.01|588.02|586.02|588.04|586.04|588.01|586.01|10
1607368610000|2020-12-07 19:16:50|588|586|588.05|586.05|588.05|586.05|588|586|10
1607368620000|2020-12-07 19:17:00|588.04|586.04|588.05|586.05|588.05|586.05|588.03|586.03|10
1607368630000|2020-12-07 19:17:10|588.03|586.03|588.06|586.06|588.06|586.06|588.03|586.03|19
1607368640000|2020-12-07 19:17:20|588.07|586.07|588.07|586.07|588.08|586.08|588.05|586.05|17
1607368650000|2020-12-07 19:17:30|588.08|586.08|588.11|586.11|588.11|586.11|588.07|586.07|7
1607368660000|2020-12-07 19:17:40|588.1|586.1|588.03|586.03|588.11|586.11|588|586|15
1607368670000|2020-12-07 19:17:50|588.04|586.04|588.02|586.02|588.05|586.05|588|586|15
1607368680000|2020-12-07 19:18:00|588.01|586.01|588.07|586.07|588.08|586.08|587.99|585.99|25
1607368690000|2020-12-07 19:18:10|588.06|586.06|588|586|588.06|586.06|588|586|19
1607368700000|2020-12-07 19:18:20|587.99|585.99|588.04|586.04|588.04|586.04|587.99|585.99|15
1607368710000|2020-12-07 19:18:30|588.03|586.03|588.04|586.04|588.05|586.05|588.02|586.02|16
1607368720000|2020-12-07 19:18:40|588.02|586.02|588.02|586.02|588.05|586.05|588.02|586.02|9
1607368730000|2020-12-07 19:18:50|588.03|586.03|587.84|585.84|588.05|586.05|587.84|585.84|21
1607368740000|2020-12-07 19:19:00|587.85|585.85|587.61|585.61|587.85|585.85|587.57|585.57|26
1607368750000|2020-12-07 19:19:10|587.62|585.62|587.68|585.68|587.78|585.78|587.61|585.61|25
1607368760000|2020-12-07 19:19:20|587.7|585.7|587.75|585.75|587.78|585.78|587.63|585.63|23
1607368770000|2020-12-07 19:19:30|587.74|585.74|587.99|585.99|588.02|586.02|587.73|585.73|20
1607368780000|2020-12-07 19:19:40|588.05|586.05|588.19|586.19|588.19|586.19|588.05|586.05|13
1607368790000|2020-12-07 19:19:50|588.17|586.17|588.09|586.09|588.24|586.24|588.08|586.08|22
1607368800000|2020-12-07 19:20:00|588.08|586.08|588.04|586.04|588.1|586.1|587.94|585.94|17
1607368810000|2020-12-07 19:20:10|588.05|586.05|588.08|586.08|588.12|586.12|588.05|586.05|14
1607368820000|2020-12-07 19:20:20|588.1|586.1|587.93|585.93|588.1|586.1|587.89|585.89|23
1607368830000|2020-12-07 19:20:30|587.94|585.94|588.16|586.16|588.2|586.2|587.94|585.94|18
1607368840000|2020-12-07 19:20:40|588.24|586.24|588.23|586.23|588.24|586.24|588.23|586.23|6
1607368850000|2020-12-07 19:20:50|588.22|586.22|588.24|586.24|588.24|586.24|588.21|586.21|12
1607368860000|2020-12-07 19:21:00|588.27|586.27|588.14|586.14|588.27|586.27|588.14|586.14|19
1607368870000|2020-12-07 19:21:10|588.13|586.13|588.11|586.11|588.15|586.15|588.08|586.08|21
1607368880000|2020-12-07 19:21:20|588.12|586.12|588.12|586.12|588.13|586.13|588.1|586.1|13
1607368890000|2020-12-07 19:21:30|588.11|586.11|588.2|586.2|588.2|586.2|588.11|586.11|14
1607368900000|2020-12-07 19:21:40|588.19|586.19|588.18|586.18|588.21|586.21|588.18|586.18|14
1607368910000|2020-12-07 19:21:50|588.17|586.17|588.15|586.15|588.17|586.17|588.15|586.15|7
1607368920000|2020-12-07 19:22:00|588.14|586.14|588.11|586.11|588.14|586.14|588.1|586.1|14
1607368930000|2020-12-07 19:22:10|588.1|586.1|588.39|586.39|588.4|586.4|588.1|586.1|27
1607368940000|2020-12-07 19:22:20|588.42|586.42|588.55|586.55|588.57|586.57|588.42|586.42|22
1607368950000|2020-12-07 19:22:30|588.56|586.56|588.69|586.69|588.69|586.69|588.53|586.53|23
1607368960000|2020-12-07 19:22:40|588.7|586.7|588.63|586.63|588.71|586.71|588.61|586.61|17
1607368970000|2020-12-07 19:22:50|588.66|586.66|588.7|586.7|588.71|586.71|588.66|586.66|21
1607368980000|2020-12-07 19:23:00|588.69|586.69|588.66|586.66|588.69|586.69|588.57|586.57|19
1607368990000|2020-12-07 19:23:10|588.67|586.67|588.69|586.69|588.7|586.7|588.66|586.66|21
1607369000000|2020-12-07 19:23:20|588.68|586.68|588.69|586.69|588.69|586.69|588.67|586.67|14
1607369010000|2020-12-07 19:23:30|588.68|586.68|588.65|586.65|588.69|586.69|588.65|586.65|20
1607369020000|2020-12-07 19:23:40|588.66|586.66|588.57|586.57|588.66|586.66|588.57|586.57|14
1607369030000|2020-12-07 19:23:50|588.56|586.56|588.57|586.57|588.59|586.59|588.54|586.54|12
1607369040000|2020-12-07 19:24:00|588.56|586.56|588.63|586.63|588.64|586.64|588.56|586.56|18
1607369050000|2020-12-07 19:24:10|588.62|586.62|588.65|586.65|588.66|586.66|588.62|586.62|11
1607369060000|2020-12-07 19:24:20|588.66|586.66|588.62|586.62|588.66|586.66|588.62|586.62|13
1607369070000|2020-12-07 19:24:30|588.6|586.6|588.63|586.63|588.63|586.63|588.59|586.59|14
1607369080000|2020-12-07 19:24:40|588.64|586.64|588.73|586.73|588.74|586.74|588.63|586.63|15
1607369090000|2020-12-07 19:24:50|588.74|586.74|588.76|586.76|588.76|586.76|588.74|586.74|2
1607369100000|2020-12-07 19:25:00|588.74|586.74|588.61|586.61|588.74|586.74|588.61|586.61|18
1607369110000|2020-12-07 19:25:10|588.6|586.6|588.55|586.55|588.6|586.6|588.53|586.53|16
1607369120000|2020-12-07 19:25:20|588.57|586.57|588.64|586.64|588.71|586.71|588.55|586.55|23
1607369130000|2020-12-07 19:25:30|588.63|586.63|588.64|586.64|588.65|586.65|588.62|586.62|18
1607369140000|2020-12-07 19:25:40|588.63|586.63|588.49|586.49|588.63|586.63|588.49|586.49|8
1607369150000|2020-12-07 19:25:50|588.5|586.5|588.47|586.47|588.54|586.54|588.45|586.45|16
1607369160000|2020-12-07 19:26:00|588.46|586.46|588.51|586.51|588.51|586.51|588.43|586.43|16
1607369170000|2020-12-07 19:26:10|588.5|586.5|588.59|586.59|588.6|586.6|588.5|586.5|13
1607369180000|2020-12-07 19:26:20|588.6|586.6|588.67|586.67|588.75|586.75|588.6|586.6|19
1607369190000|2020-12-07 19:26:30|588.73|586.73|588.71|586.71|588.74|586.74|588.67|586.67|17
1607369200000|2020-12-07 19:26:40|588.69|586.69|588.68|586.68|588.71|586.71|588.67|586.67|20
1607369210000|2020-12-07 19:26:50|588.69|586.69|588.69|586.69|588.73|586.73|588.67|586.67|19
1607369220000|2020-12-07 19:27:00|588.68|586.68|588.68|586.68|588.68|586.68|588.65|586.65|15
1607369230000|2020-12-07 19:27:10|588.67|586.67|588.71|586.71|588.73|586.73|588.67|586.67|14
1607369240000|2020-12-07 19:27:20|588.72|586.72|588.76|586.76|588.77|586.77|588.71|586.71|16
1607369250000|2020-12-07 19:27:30|588.77|586.77|588.75|586.75|588.77|586.77|588.74|586.74|15
1607369260000|2020-12-07 19:27:40|588.76|586.76|588.74|586.74|588.78|586.78|588.74|586.74|22
1607369270000|2020-12-07 19:27:50|588.76|586.76|588.94|586.94|588.95|586.95|588.76|586.76|24
1607369280000|2020-12-07 19:28:00|588.95|586.95|588.91|586.91|588.95|586.95|588.88|586.88|20
1607369290000|2020-12-07 19:28:10|588.9|586.9|589|587|589|587|588.89|586.89|25
1607369300000|2020-12-07 19:28:20|588.99|586.99|588.92|586.92|589|587|588.89|586.89|16
1607369310000|2020-12-07 19:28:30|588.91|586.91|588.99|586.99|588.99|586.99|588.91|586.91|21
1607369320000|2020-12-07 19:28:40|589|587|589.09|587.09|589.09|587.09|588.95|586.95|26
1607369330000|2020-12-07 19:28:50|589.06|587.06|589.03|587.03|589.08|587.08|589.03|587.03|24
1607369340000|2020-12-07 19:29:00|589.04|587.04|589.03|587.03|589.05|587.05|589.01|587.01|24
1607369350000|2020-12-07 19:29:10|589.02|587.02|588.95|586.95|589.06|587.06|588.94|586.94|18
1607369360000|2020-12-07 19:29:20|588.87|586.87|588.92|586.92|588.92|586.92|588.85|586.85|24
1607369370000|2020-12-07 19:29:30|588.91|586.91|588.97|586.97|588.97|586.97|588.91|586.91|13
1607369380000|2020-12-07 19:29:40|588.98|586.98|588.98|586.98|589.01|587.01|588.97|586.97|18
1607369390000|2020-12-07 19:29:50|589|587|589.13|587.13|589.14|587.14|589|587|15
1607369400000|2020-12-07 19:30:00|589.12|587.12|589.09|587.09|589.15|587.15|589.08|587.08|23
1607369410000|2020-12-07 19:30:10|589.08|587.08|589.1|587.1|589.13|587.13|589.08|587.08|16
1607369420000|2020-12-07 19:30:20|589.09|587.09|589.1|587.1|589.11|587.11|589.09|587.09|18
1607369430000|2020-12-07 19:30:30|589.09|587.09|589.03|587.03|589.09|587.09|589.02|587.02|17
1607369440000|2020-12-07 19:30:40|589.02|587.02|589.06|587.06|589.09|587.09|589.01|587.01|24
1607369450000|2020-12-07 19:30:50|589.07|587.07|588.98|586.98|589.07|587.07|588.98|586.98|15
1607369460000|2020-12-07 19:31:00|588.97|586.97|588.98|586.98|588.98|586.98|588.97|586.97|8
1607369480000|2020-12-07 19:31:20|588.97|586.97|588.95|586.95|588.98|586.98|588.93|586.93|5
1607369490000|2020-12-07 19:31:30|588.96|586.96|588.97|586.97|589.02|587.02|588.95|586.95|22
1607369500000|2020-12-07 19:31:40|588.98|586.98|589|587|589|587|588.95|586.95|22
1607369510000|2020-12-07 19:31:50|588.98|586.98|589.1|587.1|589.12|587.12|588.97|586.97|19
1607369520000|2020-12-07 19:32:00|589.11|587.11|589.2|587.2|589.28|587.28|589.08|587.08|22
1607369530000|2020-12-07 19:32:10|589.21|587.21|589.29|587.29|589.29|587.29|589.2|587.2|20
1607369540000|2020-12-07 19:32:20|589.26|587.26|589.31|587.31|589.32|587.32|589.26|587.26|15
1607369550000|2020-12-07 19:32:30|589.29|587.29|589.38|587.38|589.38|587.38|589.28|587.28|27
1607369560000|2020-12-07 19:32:40|589.39|587.39|589.54|587.54|589.62|587.62|589.34|587.34|21
1607369570000|2020-12-07 19:32:50|589.56|587.56|589.78|587.78|589.8|587.8|589.56|587.56|23
1607369580000|2020-12-07 19:33:00|589.81|587.81|589.65|587.65|589.83|587.83|589.57|587.57|26
1607369590000|2020-12-07 19:33:10|589.66|587.66|589.61|587.61|589.69|587.69|589.59|587.59|17
1607369600000|2020-12-07 19:33:20|589.62|587.62|589.59|587.59|589.62|587.62|589.59|587.59|4
1607369610000|2020-12-07 19:33:30|589.6|587.6|589.61|587.61|589.65|587.65|589.59|587.59|13
1607369620000|2020-12-07 19:33:40|589.6|587.6|589.6|587.6|589.6|587.6|589.6|587.6|1
1607369630000|2020-12-07 19:33:50|589.61|587.61|589.51|587.51|589.62|587.62|589.51|587.51|11
1607369640000|2020-12-07 19:34:00|589.52|587.52|589.5|587.5|589.54|587.54|589.5|587.5|13
1607369650000|2020-12-07 19:34:10|589.49|587.49|589.45|587.45|589.5|587.5|589.45|587.45|13
1607369660000|2020-12-07 19:34:20|589.44|587.44|589.16|587.16|589.44|587.44|589.16|587.16|19
1607369670000|2020-12-07 19:34:30|589.15|587.15|589.13|587.13|589.18|587.18|589.13|587.13|14
1607369680000|2020-12-07 19:34:40|589.14|587.14|589.08|587.08|589.15|587.15|589.08|587.08|8
1607369690000|2020-12-07 19:34:50|589.06|587.06|589.02|587.02|589.06|587.06|589|587|14
1607369700000|2020-12-07 19:35:00|589.07|587.07|588.93|586.93|589.11|587.11|588.93|586.93|20
1607369710000|2020-12-07 19:35:10|588.92|586.92|588.9|586.9|588.93|586.93|588.86|586.86|21
1607369720000|2020-12-07 19:35:20|588.87|586.87|588.81|586.81|588.95|586.95|588.79|586.79|22
1607369730000|2020-12-07 19:35:30|588.78|586.78|588.77|586.77|588.82|586.82|588.75|586.75|24
1607369740000|2020-12-07 19:35:40|588.76|586.76|588.76|586.76|588.79|586.79|588.74|586.74|15
1607369750000|2020-12-07 19:35:50|588.77|586.77|588.75|586.75|588.78|586.78|588.72|586.72|12
1607369760000|2020-12-07 19:36:00|588.7|586.7|588.69|586.69|588.72|586.72|588.68|586.68|22
1607369770000|2020-12-07 19:36:10|588.7|586.7|589.03|587.03|589.03|587.03|588.7|586.7|20
1607369780000|2020-12-07 19:36:20|589.02|587.02|589.11|587.11|589.13|587.13|589.02|587.02|17
1607369790000|2020-12-07 19:36:30|589.07|587.07|588.91|586.91|589.24|587.24|588.91|586.91|29
1607369800000|2020-12-07 19:36:40|588.92|586.92|588.96|586.96|588.98|586.98|588.92|586.92|14
1607369810000|2020-12-07 19:36:50|588.97|586.97|588.94|586.94|588.97|586.97|588.93|586.93|15
1607369820000|2020-12-07 19:37:00|588.95|586.95|588.92|586.92|588.97|586.97|588.91|586.91|24
1607369830000|2020-12-07 19:37:10|588.91|586.91|588.97|586.97|588.98|586.98|588.91|586.91|13
1607369840000|2020-12-07 19:37:20|588.98|586.98|588.93|586.93|588.98|586.98|588.93|586.93|10
1607369850000|2020-12-07 19:37:30|588.94|586.94|588.94|586.94|588.94|586.94|588.93|586.93|7
1607369860000|2020-12-07 19:37:40|588.98|586.98|588.96|586.96|588.98|586.98|588.95|586.95|3
1607369870000|2020-12-07 19:37:50|588.97|586.97|588.91|586.91|588.97|586.97|588.91|586.91|11
1607369880000|2020-12-07 19:38:00|588.92|586.92|588.57|586.57|588.92|586.92|588.53|586.53|30
1607369890000|2020-12-07 19:38:10|588.53|586.53|588.31|586.31|588.61|586.61|588.27|586.27|28
1607369900000|2020-12-07 19:38:20|588.25|586.25|588.65|586.65|588.65|586.65|588.2|586.2|31
1607369910000|2020-12-07 19:38:30|588.64|586.64|588.6|586.6|588.64|586.64|588.44|586.44|25
1607369920000|2020-12-07 19:38:40|588.62|586.62|588.9|586.9|588.9|586.9|588.61|586.61|27
1607369930000|2020-12-07 19:38:50|588.92|586.92|589.02|587.02|589.09|587.09|588.91|586.91|28
1607369940000|2020-12-07 19:39:00|589.03|587.03|588.74|586.74|589.05|587.05|588.72|586.72|31
1607369950000|2020-12-07 19:39:10|588.75|586.75|588.76|586.76|588.91|586.91|588.74|586.74|28
1607369960000|2020-12-07 19:39:20|588.75|586.75|588.84|586.84|588.98|586.98|588.75|586.75|24
1607369970000|2020-12-07 19:39:30|588.85|586.85|588.71|586.71|588.85|586.85|588.7|586.7|23
1607369980000|2020-12-07 19:39:40|588.72|586.72|588.98|586.98|588.98|586.98|588.7|586.7|25
1607369990000|2020-12-07 19:39:50|588.99|586.99|588.87|586.87|589.02|587.02|588.86|586.86|19
1607370000000|2020-12-07 19:40:00|588.89|586.89|588.92|586.92|588.94|586.94|588.89|586.89|16
1607370010000|2020-12-07 19:40:10|588.95|586.95|589|587|589.04|587.04|588.94|586.94|15
1607370020000|2020-12-07 19:40:20|588.99|586.99|588.9|586.9|588.99|586.99|588.81|586.81|31
1607370030000|2020-12-07 19:40:30|588.91|586.91|588.82|586.82|588.94|586.94|588.82|586.82|20
1607370040000|2020-12-07 19:40:40|588.81|586.81|588.65|586.65|588.92|586.92|588.65|586.65|23
1607370050000|2020-12-07 19:40:50|588.63|586.63|588.63|586.63|588.65|586.65|588.51|586.51|29
1607370060000|2020-12-07 19:41:00|588.64|586.64|588.67|586.67|588.67|586.67|588.5|586.5|27
1607370070000|2020-12-07 19:41:10|588.66|586.66|588.03|586.03|588.66|586.66|587.94|585.94|30
1607370080000|2020-12-07 19:41:20|588.04|586.04|588.19|586.19|588.39|586.39|588.04|586.04|33
1607370090000|2020-12-07 19:41:30|588.17|586.17|588.07|586.07|588.17|586.17|587.92|585.92|33
1607370100000|2020-12-07 19:41:40|588.08|586.08|588.22|586.22|588.26|586.26|588.08|586.08|22
1607370110000|2020-12-07 19:41:50|588.23|586.23|588.05|586.05|588.23|586.23|587.91|585.91|25
1607370120000|2020-12-07 19:42:00|588.07|586.07|587.89|585.89|588.09|586.09|587.85|585.85|28
1607370130000|2020-12-07 19:42:10|587.9|585.9|587.92|585.92|587.98|585.98|587.89|585.89|21
1607370140000|2020-12-07 19:42:20|587.91|585.91|587.91|585.91|587.95|585.95|587.86|585.86|23
1607370150000|2020-12-07 19:42:30|587.93|585.93|588.1|586.1|588.1|586.1|587.89|585.89|26
1607370160000|2020-12-07 19:42:40|588.11|586.11|588.09|586.09|588.2|586.2|588.04|586.04|27
1607370170000|2020-12-07 19:42:50|588.07|586.07|588.11|586.11|588.15|586.15|588.06|586.06|23
1607370180000|2020-12-07 19:43:00|588.1|586.1|588|586|588.11|586.11|587.99|585.99|20
1607370190000|2020-12-07 19:43:10|588.02|586.02|588.17|586.17|588.17|586.17|587.96|585.96|22
1607370200000|2020-12-07 19:43:20|588.18|586.18|588.21|586.21|588.29|586.29|588.13|586.13|22
1607370210000|2020-12-07 19:43:30|588.2|586.2|588.25|586.25|588.26|586.26|588.19|586.19|21
1607370220000|2020-12-07 19:43:40|588.23|586.23|588.24|586.24|588.25|586.25|588.21|586.21|11
1607370230000|2020-12-07 19:43:50|588.26|586.26|588.15|586.15|588.26|586.26|588.07|586.07|25
1607370240000|2020-12-07 19:44:00|588.18|586.18|588.08|586.08|588.2|586.2|588.06|586.06|22
1607370250000|2020-12-07 19:44:10|588.11|586.11|588.19|586.19|588.21|586.21|588.07|586.07|18
1607370260000|2020-12-07 19:44:20|588.2|586.2|588.17|586.17|588.2|586.2|588.13|586.13|24
1607370270000|2020-12-07 19:44:30|588.18|586.18|588.16|586.16|588.2|586.2|588.15|586.15|14
1607370280000|2020-12-07 19:44:40|588.17|586.17|588.14|586.14|588.17|586.17|588.14|586.14|8
1607370290000|2020-12-07 19:44:50|588.15|586.15|588.14|586.14|588.15|586.15|588.13|586.13|6
1607370300000|2020-12-07 19:45:00|588.15|586.15|588.12|586.12|588.15|586.15|588.04|586.04|16
1607370310000|2020-12-07 19:45:10|588.08|586.08|588.07|586.07|588.15|586.15|588.06|586.06|13
1607370320000|2020-12-07 19:45:20|588.08|586.08|588.07|586.07|588.09|586.09|588.07|586.07|6
1607370330000|2020-12-07 19:45:30|588.09|586.09|587.93|585.93|588.09|586.09|587.88|585.88|20
1607370340000|2020-12-07 19:45:40|587.91|585.91|587.97|585.97|587.97|585.97|587.91|585.91|11
1607370350000|2020-12-07 19:45:50|588.07|586.07|588.35|586.35|588.35|586.35|588.07|586.07|20
1607370360000|2020-12-07 19:46:00|588.34|586.34|588.35|586.35|588.37|586.37|588.29|586.29|24
1607370370000|2020-12-07 19:46:10|588.37|586.37|588.45|586.45|588.45|586.45|588.34|586.34|6
1607370380000|2020-12-07 19:46:20|588.46|586.46|588.44|586.44|588.46|586.46|588.44|586.44|12
1607370390000|2020-12-07 19:46:30|588.45|586.45|588.08|586.08|588.49|586.49|588.06|586.06|24
1607370400000|2020-12-07 19:46:40|588.05|586.05|588.05|586.05|588.09|586.09|588|586|23
1607370410000|2020-12-07 19:46:50|588.03|586.03|588.02|586.02|588.06|586.06|588.02|586.02|18
1607370420000|2020-12-07 19:47:00|588.01|586.01|587.98|585.98|588.03|586.03|587.96|585.96|23
1607370430000|2020-12-07 19:47:10|588|586|588.01|586.01|588.04|586.04|587.98|585.98|21
1607370440000|2020-12-07 19:47:20|588|586|588.21|586.21|588.21|586.21|587.97|585.97|20
1607370450000|2020-12-07 19:47:30|588.23|586.23|588.24|586.24|588.32|586.32|588.19|586.19|25
1607370460000|2020-12-07 19:47:40|588.23|586.23|588.24|586.24|588.35|586.35|588.2|586.2|26
1607370470000|2020-12-07 19:47:50|588.22|586.22|588.28|586.28|588.31|586.31|588.22|586.22|18
1607370480000|2020-12-07 19:48:00|588.29|586.29|588.33|586.33|588.34|586.34|588.26|586.26|20
1607370490000|2020-12-07 19:48:10|588.34|586.34|588.33|586.33|588.34|586.34|588.31|586.31|15
1607370500000|2020-12-07 19:48:20|588.32|586.32|588.17|586.17|588.33|586.33|588.14|586.14|17
1607370510000|2020-12-07 19:48:30|588.19|586.19|588.22|586.22|588.26|586.26|588.18|586.18|27
1607370520000|2020-12-07 19:48:40|588.21|586.21|588.19|586.19|588.21|586.21|588.15|586.15|19
1607370530000|2020-12-07 19:48:50|588.2|586.2|588.2|586.2|588.24|586.24|588.2|586.2|15
1607370540000|2020-12-07 19:49:00|588.19|586.19|588.31|586.31|588.31|586.31|588.19|586.19|15
1607370550000|2020-12-07 19:49:10|588.3|586.3|588.23|586.23|588.3|586.3|588.21|586.21|23
1607370560000|2020-12-07 19:49:20|588.24|586.24|588.22|586.22|588.24|586.24|588.21|586.21|18
1607370570000|2020-12-07 19:49:30|588.21|586.21|588.23|586.23|588.23|586.23|588.16|586.16|15
1607370580000|2020-12-07 19:49:40|588.21|586.21|588.14|586.14|588.21|586.21|588.1|586.1|23
1607370590000|2020-12-07 19:49:50|588.16|586.16|588.16|586.16|588.18|586.18|588.14|586.14|15
1607370600000|2020-12-07 19:50:00|588.17|586.17|588.19|586.19|588.22|586.22|588.17|586.17|9
1607370610000|2020-12-07 19:50:10|588.15|586.15|588.13|586.13|588.15|586.15|588.12|586.12|13
1607370620000|2020-12-07 19:50:20|588.14|586.14|588.14|586.14|588.15|586.15|588.12|586.12|15
1607370630000|2020-12-07 19:50:30|588.15|586.15|588.1|586.1|588.15|586.15|588.1|586.1|11
1607370640000|2020-12-07 19:50:40|588.11|586.11|588.09|586.09|588.11|586.11|588.07|586.07|17
1607370650000|2020-12-07 19:50:50|588.08|586.08|587.97|585.97|588.08|586.08|587.93|585.93|17
1607370660000|2020-12-07 19:51:00|587.96|585.96|587.91|585.91|587.96|585.96|587.89|585.89|18
1607370670000|2020-12-07 19:51:10|587.9|585.9|587.87|585.87|587.91|585.91|587.87|585.87|20
1607370680000|2020-12-07 19:51:20|587.88|585.88|587.94|585.94|587.95|585.95|587.87|585.87|30
1607370690000|2020-12-07 19:51:30|587.92|585.92|587.91|585.91|587.95|585.95|587.9|585.9|25
1607370700000|2020-12-07 19:51:40|587.9|585.9|587.97|585.97|588.06|586.06|587.9|585.9|25
1607370710000|2020-12-07 19:51:50|587.96|585.96|587.95|585.95|587.97|585.97|587.95|585.95|10
1607370720000|2020-12-07 19:52:00|587.93|585.93|587.88|585.88|587.93|585.93|587.86|585.86|17
1607370730000|2020-12-07 19:52:10|587.87|585.87|587.99|585.99|587.99|585.99|587.86|585.86|23
1607370740000|2020-12-07 19:52:20|587.98|585.98|587.98|585.98|588|586|587.97|585.97|16
1607370750000|2020-12-07 19:52:30|587.97|585.97|588|586|588|586|587.95|585.95|15
1607370760000|2020-12-07 19:52:40|587.99|585.99|588.1|586.1|588.12|586.12|587.99|585.99|23
1607370770000|2020-12-07 19:52:50|588.11|586.11|588.34|586.34|588.34|586.34|588.1|586.1|21
1607370780000|2020-12-07 19:53:00|588.32|586.32|588.28|586.28|588.34|586.34|588.23|586.23|26
1607370790000|2020-12-07 19:53:10|588.3|586.3|588.34|586.34|588.34|586.34|588.25|586.25|18
1607370800000|2020-12-07 19:53:20|588.33|586.33|588.43|586.43|588.44|586.44|588.31|586.31|18
1607370810000|2020-12-07 19:53:30|588.45|586.45|588.71|586.71|588.77|586.77|588.4|586.4|25
1607370820000|2020-12-07 19:53:40|588.74|586.74|588.95|586.95|588.97|586.97|588.71|586.71|22
1607370830000|2020-12-07 19:53:50|588.96|586.96|588.91|586.91|588.98|586.98|588.87|586.87|19
1607370840000|2020-12-07 19:54:00|588.93|586.93|588.86|586.86|588.93|586.93|588.86|586.86|17
1607370850000|2020-12-07 19:54:10|588.87|586.87|588.82|586.82|588.87|586.87|588.79|586.79|17
1607370860000|2020-12-07 19:54:20|588.81|586.81|588.95|586.95|588.96|586.96|588.79|586.79|17
1607370870000|2020-12-07 19:54:30|588.94|586.94|588.88|586.88|588.95|586.95|588.88|586.88|14
1607370880000|2020-12-07 19:54:40|588.85|586.85|588.84|586.84|588.85|586.85|588.82|586.82|16
1607370890000|2020-12-07 19:54:50|588.85|586.85|588.85|586.85|588.86|586.86|588.85|586.85|7
1607370900000|2020-12-07 19:55:00|588.86|586.86|588.94|586.94|588.96|586.96|588.85|586.85|18
1607370910000|2020-12-07 19:55:10|588.93|586.93|588.91|586.91|588.94|586.94|588.91|586.91|21
1607370920000|2020-12-07 19:55:20|588.92|586.92|588.89|586.89|588.93|586.93|588.88|586.88|18
1607370930000|2020-12-07 19:55:30|588.92|586.92|589.01|587.01|589.03|587.03|588.89|586.89|18
1607370940000|2020-12-07 19:55:40|589.03|587.03|588.96|586.96|589.04|587.04|588.94|586.94|23
1607370950000|2020-12-07 19:55:50|588.97|586.97|589.11|587.11|589.11|587.11|588.95|586.95|25
1607370960000|2020-12-07 19:56:00|589.09|587.09|589.09|587.09|589.16|587.16|589.04|587.04|23
1607370970000|2020-12-07 19:56:10|589.08|587.08|589.1|587.1|589.11|587.11|589.04|587.04|19
1607370980000|2020-12-07 19:56:20|589.11|587.11|589.07|587.07|589.11|587.11|589.07|587.07|6
1607370990000|2020-12-07 19:56:30|589.08|587.08|589.09|587.09|589.1|587.1|589.06|587.06|12
1607371000000|2020-12-07 19:56:40|589.08|587.08|588.99|586.99|589.08|587.08|588.99|586.99|11
1607371010000|2020-12-07 19:56:50|588.98|586.98|588.99|586.99|588.99|586.99|588.98|586.98|6
1607371020000|2020-12-07 19:57:00|588.98|586.98|588.89|586.89|589|587|588.86|586.86|13
1607371030000|2020-12-07 19:57:10|588.9|586.9|588.89|586.89|588.91|586.91|588.88|586.88|10
1607371040000|2020-12-07 19:57:20|588.87|586.87|588.59|586.59|588.87|586.87|588.57|586.57|24
1607371050000|2020-12-07 19:57:30|588.69|586.69|588.38|586.38|588.73|586.73|588.38|586.38|14
1607371060000|2020-12-07 19:57:40|588.37|586.37|588.34|586.34|588.4|586.4|588.34|586.34|11
1607371070000|2020-12-07 19:57:50|588.35|586.35|588.37|586.37|588.37|586.37|588.35|586.35|12
1607371080000|2020-12-07 19:58:00|588.36|586.36|588.41|586.41|588.49|586.49|588.36|586.36|15
1607371090000|2020-12-07 19:58:10|588.42|586.42|588.47|586.47|588.51|586.51|588.41|586.41|19
1607371100000|2020-12-07 19:58:20|588.49|586.49|588.34|586.34|588.51|586.51|588.34|586.34|19
1607371110000|2020-12-07 19:58:30|588.32|586.32|588.35|586.35|588.35|586.35|588.29|586.29|13
1607371120000|2020-12-07 19:58:40|588.36|586.36|588.44|586.44|588.46|586.46|588.31|586.31|18
1607371130000|2020-12-07 19:58:50|588.43|586.43|588.41|586.41|588.44|586.44|588.36|586.36|11
1607371140000|2020-12-07 19:59:00|588.44|586.44|588.37|586.37|588.44|586.44|588.37|586.37|17
1607371150000|2020-12-07 19:59:10|588.38|586.38|588.4|586.4|588.4|586.4|588.36|586.36|9
1607371160000|2020-12-07 19:59:20|588.42|586.42|588.37|586.37|588.44|586.44|588.36|586.36|16
1607371170000|2020-12-07 19:59:30|588.38|586.38|588.36|586.36|588.38|586.38|588.35|586.35|8
1607371180000|2020-12-07 19:59:40|588.37|586.37|588.37|586.37|588.38|586.38|588.35|586.35|9
1607371190000|2020-12-07 19:59:50|588.4|586.4|588.42|586.42|588.46|586.46|588.4|586.4|24
1607371200000|2020-12-07 20:00:00|588.41|586.41|588.4|586.4|588.41|586.41|588.33|586.33|16
1607371210000|2020-12-07 20:00:10|588.41|586.41|588.33|586.33|588.42|586.42|588.33|586.33|17
1607371220000|2020-12-07 20:00:20|588.32|586.32|588.28|586.28|588.33|586.33|588.28|586.28|9
1607371230000|2020-12-07 20:00:30|588.27|586.27|588.14|586.14|588.28|586.28|588.13|586.13|21
1607371240000|2020-12-07 20:00:40|588.12|586.12|588.14|586.14|588.32|586.32|588.08|586.08|31
1607371250000|2020-12-07 20:00:50|588.15|586.15|588.06|586.06|588.24|586.24|588.05|586.05|19
1607371260000|2020-12-07 20:01:00|588.07|586.07|588.01|586.01|588.07|586.07|587.99|585.99|20
1607371270000|2020-12-07 20:01:10|588|586|587.94|585.94|588.01|586.01|587.92|585.92|17
1607371280000|2020-12-07 20:01:20|587.93|585.93|587.77|585.77|587.94|585.94|587.75|585.75|17
1607371290000|2020-12-07 20:01:30|587.75|585.75|587.71|585.71|587.76|585.76|587.7|585.7|25
1607371300000|2020-12-07 20:01:40|587.7|585.7|587.78|585.78|587.79|585.79|587.7|585.7|21
1607371310000|2020-12-07 20:01:50|587.79|585.79|587.79|585.79|587.8|585.8|587.76|585.76|19
1607371320000|2020-12-07 20:02:00|587.78|585.78|587.83|585.83|587.87|585.87|587.78|585.78|25
1607371330000|2020-12-07 20:02:10|587.82|585.82|587.78|585.78|587.84|585.84|587.75|585.75|16
1607371340000|2020-12-07 20:02:20|587.79|585.79|587.68|585.68|587.8|585.8|587.68|585.68|23
1607371350000|2020-12-07 20:02:30|587.69|585.69|587.67|585.67|587.7|585.7|587.67|585.67|10
1607371360000|2020-12-07 20:02:40|587.68|585.68|587.67|585.67|587.71|585.71|587.62|585.62|20
1607371370000|2020-12-07 20:02:50|587.68|585.68|587.6|585.6|587.7|585.7|587.6|585.6|13
1607371380000|2020-12-07 20:03:00|587.62|585.62|587.63|585.63|587.64|585.64|587.61|585.61|7
1607371390000|2020-12-07 20:03:10|587.61|585.61|587.53|585.53|587.63|585.63|587.52|585.52|14
1607371400000|2020-12-07 20:03:20|587.54|585.54|587.53|585.53|587.54|585.54|587.51|585.51|9
1607371410000|2020-12-07 20:03:30|587.54|585.54|587.53|585.53|587.55|585.55|587.53|585.53|9
1607371420000|2020-12-07 20:03:40|587.56|585.56|587.54|585.54|587.56|585.56|587.54|585.54|5
1607371430000|2020-12-07 20:03:50|587.55|585.55|587.64|585.64|587.65|585.65|587.54|585.54|13
1607371440000|2020-12-07 20:04:00|587.65|585.65|587.62|585.62|587.65|585.65|587.61|585.61|24
1607371450000|2020-12-07 20:04:10|587.63|585.63|587.55|585.55|587.63|585.63|587.53|585.53|24
1607371460000|2020-12-07 20:04:20|587.54|585.54|587.59|585.59|587.61|585.61|587.54|585.54|21
1607371470000|2020-12-07 20:04:30|587.56|585.56|587.57|585.57|587.59|585.59|587.56|585.56|18
1607371480000|2020-12-07 20:04:40|587.58|585.58|587.58|585.58|587.58|585.58|587.56|585.56|15
1607371490000|2020-12-07 20:04:50|587.57|585.57|587.58|585.58|587.58|585.58|587.55|585.55|20
1607371500000|2020-12-07 20:05:00|587.57|585.57|587.58|585.58|587.59|585.59|587.54|585.54|17
1607371510000|2020-12-07 20:05:10|587.55|585.55|587.59|585.59|587.59|585.59|587.55|585.55|15
1607371520000|2020-12-07 20:05:20|587.6|585.6|587.61|585.61|587.62|585.62|587.59|585.59|11
1607371530000|2020-12-07 20:05:30|587.6|585.6|587.64|585.64|587.64|585.64|587.6|585.6|13
1607371540000|2020-12-07 20:05:40|587.65|585.65|587.65|585.65|587.65|585.65|587.64|585.64|3
1607371550000|2020-12-07 20:05:50|587.66|585.66|587.66|585.66|587.71|585.71|587.66|585.66|21
1607371560000|2020-12-07 20:06:00|587.67|585.67|587.61|585.61|587.68|585.68|587.6|585.6|14
1607371570000|2020-12-07 20:06:10|587.6|585.6|587.6|585.6|587.61|585.61|587.58|585.58|12
1607371580000|2020-12-07 20:06:20|587.59|585.59|587.6|585.6|587.61|585.61|587.59|585.59|14
1607371590000|2020-12-07 20:06:30|587.61|585.61|587.66|585.66|587.66|585.66|587.59|585.59|11
1607371600000|2020-12-07 20:06:40|587.65|585.65|588.07|586.07|588.08|586.08|587.65|585.65|24
1607371610000|2020-12-07 20:06:50|588.14|586.14|588.15|586.15|588.16|586.16|588.12|586.12|20
1607371620000|2020-12-07 20:07:00|588.16|586.16|588.13|586.13|588.17|586.17|588.13|586.13|5
1607371630000|2020-12-07 20:07:10|588.14|586.14|587.94|585.94|588.15|586.15|587.94|585.94|17
1607371640000|2020-12-07 20:07:20|587.95|585.95|587.92|585.92|587.98|585.98|587.9|585.9|16
1607371650000|2020-12-07 20:07:30|587.94|585.94|587.92|585.92|587.94|585.94|587.86|585.86|16
1607371660000|2020-12-07 20:07:40|587.94|585.94|587.71|585.71|587.94|585.94|587.67|585.67|26
1607371670000|2020-12-07 20:07:50|587.72|585.72|587.62|585.62|587.75|585.75|587.61|585.61|25
1607371680000|2020-12-07 20:08:00|587.63|585.63|587.54|585.54|587.63|585.63|587.54|585.54|11
1607371690000|2020-12-07 20:08:10|587.55|585.55|587.48|585.48|587.57|585.57|587.48|585.48|22
1607371700000|2020-12-07 20:08:20|587.49|585.49|587.45|585.45|587.49|585.49|587.45|585.45|12
1607371710000|2020-12-07 20:08:30|587.44|585.44|587.49|585.49|587.49|585.49|587.44|585.44|11
1607371720000|2020-12-07 20:08:40|587.48|585.48|587.37|585.37|587.49|585.49|587.37|585.37|14
1607371730000|2020-12-07 20:08:50|587.36|585.36|587.34|585.34|587.37|585.37|587.32|585.32|10
1607371740000|2020-12-07 20:09:00|587.35|585.35|587.35|585.35|587.35|585.35|587.35|585.35|1
1607371750000|2020-12-07 20:09:10|587.36|585.36|587.39|585.39|587.41|585.41|587.36|585.36|10
1607371760000|2020-12-07 20:09:20|587.4|585.4|587.35|585.35|587.41|585.41|587.34|585.34|14
1607371770000|2020-12-07 20:09:30|587.34|585.34|587.34|585.34|587.34|585.34|587.34|585.34|1
1607371790000|2020-12-07 20:09:50|587.32|585.32|587.14|585.14|587.32|585.32|587.14|585.14|5
1607371800000|2020-12-07 20:10:00|587.15|585.15|587.18|585.18|587.22|585.22|587.12|585.12|15
1607371810000|2020-12-07 20:10:10|587.16|585.16|587.11|585.11|587.24|585.24|587.1|585.1|21
1607371820000|2020-12-07 20:10:20|587.17|585.17|587.09|585.09|587.21|585.21|587.07|585.07|18
1607371830000|2020-12-07 20:10:30|587.08|585.08|587.09|585.09|587.1|585.1|587.08|585.08|10
1607371840000|2020-12-07 20:10:40|587.1|585.1|587.11|585.11|587.12|585.12|587.08|585.08|8
1607371850000|2020-12-07 20:10:50|587.1|585.1|587.15|585.15|587.16|585.16|587.1|585.1|17
1607371860000|2020-12-07 20:11:00|587.18|585.18|587.07|585.07|587.19|585.19|587.06|585.06|15
1607371870000|2020-12-07 20:11:10|587.08|585.08|587.04|585.04|587.1|585.1|587.04|585.04|10
1607371880000|2020-12-07 20:11:20|587.09|585.09|587.08|585.08|587.09|585.09|587.05|585.05|9
1607371890000|2020-12-07 20:11:30|587.09|585.09|587.09|585.09|587.13|585.13|587.07|585.07|14
1607371900000|2020-12-07 20:11:40|587.11|585.11|587.06|585.06|587.11|585.11|587.06|585.06|12
1607371910000|2020-12-07 20:11:50|587.1|585.1|587.11|585.11|587.11|585.11|587.07|585.07|6
1607371920000|2020-12-07 20:12:00|587.1|585.1|587.06|585.06|587.1|585.1|587.06|585.06|2
1607371930000|2020-12-07 20:12:10|587.05|585.05|586.91|584.91|587.08|585.08|586.91|584.91|19
1607371940000|2020-12-07 20:12:20|586.92|584.92|586.95|584.95|586.97|584.97|586.92|584.92|13
1607371950000|2020-12-07 20:12:30|586.97|584.97|586.86|584.86|586.97|584.97|586.81|584.81|25
1607371960000|2020-12-07 20:12:40|586.87|584.87|586.84|584.84|586.88|584.88|586.84|584.84|10
1607371970000|2020-12-07 20:12:50|586.85|584.85|586.78|584.78|586.85|584.85|586.78|584.78|15
1607371980000|2020-12-07 20:13:00|586.79|584.79|586.46|584.46|586.79|584.79|586.44|584.44|25
1607371990000|2020-12-07 20:13:10|586.44|584.44|586.35|584.35|586.46|584.46|586.33|584.33|25
1607372000000|2020-12-07 20:13:20|586.33|584.33|586.24|584.24|586.37|584.37|586.23|584.23|20
1607372010000|2020-12-07 20:13:30|586.26|584.26|586.31|584.31|586.31|584.31|586.24|584.24|22
1607372020000|2020-12-07 20:13:40|586.32|584.32|586.21|584.21|586.34|584.34|586.19|584.19|17
1607372030000|2020-12-07 20:13:50|586.24|584.24|586.2|584.2|586.28|584.28|586.2|584.2|19
1607372040000|2020-12-07 20:14:00|586.19|584.19|586.2|584.2|586.21|584.21|586.17|584.17|16
1607372050000|2020-12-07 20:14:10|586.21|584.21|586.22|584.22|586.23|584.23|586.21|584.21|4
1607372060000|2020-12-07 20:14:20|586.21|584.21|586.19|584.19|586.22|584.22|586.19|584.19|11
1607372070000|2020-12-07 20:14:30|586.2|584.2|586.2|584.2|586.2|584.2|586.19|584.19|5
1607372080000|2020-12-07 20:14:40|586.19|584.19|586.2|584.2|586.2|584.2|586.19|584.19|2
1607372090000|2020-12-07 20:14:50|586.21|584.21|586.16|584.16|586.21|584.21|586.14|584.14|15
1607372100000|2020-12-07 20:15:00|586.17|584.17|585.89|583.89|586.18|584.18|585.83|583.83|28
1607372110000|2020-12-07 20:15:10|585.9|583.9|585.81|583.81|585.93|583.93|585.8|583.8|26
1607372120000|2020-12-07 20:15:20|585.82|583.82|585.81|583.81|585.82|583.82|585.81|583.81|14
1607372130000|2020-12-07 20:15:30|585.82|583.82|585.81|583.81|585.82|583.82|585.79|583.79|15
1607372140000|2020-12-07 20:15:40|585.82|583.82|585.88|583.88|585.9|583.9|585.79|583.79|22
1607372150000|2020-12-07 20:15:50|585.9|583.9|585.88|583.88|585.93|583.93|585.88|583.88|19
1607372160000|2020-12-07 20:16:00|585.89|583.89|585.89|583.89|585.9|583.9|585.88|583.88|5
1607372170000|2020-12-07 20:16:10|585.9|583.9|586.11|584.11|586.11|584.11|585.89|583.89|19
1607372180000|2020-12-07 20:16:20|586.1|584.1|586.04|584.04|586.14|584.14|586.04|584.04|14
1607372190000|2020-12-07 20:16:30|586.03|584.03|586.17|584.17|586.17|584.17|586.03|584.03|23
1607372200000|2020-12-07 20:16:40|586.19|584.19|586.21|584.21|586.29|584.29|586.16|584.16|31
1607372210000|2020-12-07 20:16:50|586.2|584.2|586.25|584.25|586.25|584.25|586.16|584.16|17
1607372220000|2020-12-07 20:17:00|586.2|584.2|586.12|584.12|586.22|584.22|586.11|584.11|19
1607372230000|2020-12-07 20:17:10|586.13|584.13|586.05|584.05|586.13|584.13|586.04|584.04|9
1607372240000|2020-12-07 20:17:20|586.04|584.04|586.11|584.11|586.12|584.12|586.02|584.02|24
1607372250000|2020-12-07 20:17:30|586.12|584.12|586.13|584.13|586.15|584.15|586.11|584.11|19
1607372260000|2020-12-07 20:17:40|586.12|584.12|586.05|584.05|586.13|584.13|586.05|584.05|23
1607372270000|2020-12-07 20:17:50|586.06|584.06|586.12|584.12|586.12|584.12|586.06|584.06|13
1607372280000|2020-12-07 20:18:00|586.13|584.13|586.37|584.37|586.39|584.39|586.12|584.12|25
1607372290000|2020-12-07 20:18:10|586.36|584.36|586.27|584.27|586.36|584.36|586.23|584.23|28
1607372300000|2020-12-07 20:18:20|586.31|584.31|586.44|584.44|586.44|584.44|586.29|584.29|28
1607372310000|2020-12-07 20:18:30|586.43|584.43|586.88|584.88|586.88|584.88|586.42|584.42|24
1607372320000|2020-12-07 20:18:40|586.85|584.85|587.09|585.09|587.18|585.18|586.85|584.85|18
1607372330000|2020-12-07 20:18:50|587.34|585.34|587.58|585.58|587.58|585.58|587.32|585.32|22
1607372340000|2020-12-07 20:19:00|587.6|585.6|587.57|585.57|587.62|585.62|587.5|585.5|26
1607372350000|2020-12-07 20:19:10|587.56|585.56|587.61|585.61|587.65|585.65|587.56|585.56|26
1607372360000|2020-12-07 20:19:20|587.62|585.62|587.67|585.67|587.67|585.67|587.61|585.61|16
1607372370000|2020-12-07 20:19:30|587.65|585.65|587.64|585.64|587.67|585.67|587.64|585.64|10
1607372380000|2020-12-07 20:19:40|587.62|585.62|587.64|585.64|587.67|585.67|587.62|585.62|15
1607372390000|2020-12-07 20:19:50|587.65|585.65|587.81|585.81|587.83|585.83|587.65|585.65|20
1607372400000|2020-12-07 20:20:00|587.83|585.83|587.8|585.8|587.83|585.83|587.78|585.78|10
1607372410000|2020-12-07 20:20:10|587.78|585.78|587.78|585.78|587.8|585.8|587.74|585.74|23
1607372420000|2020-12-07 20:20:20|587.77|585.77|587.79|585.79|587.8|585.8|587.74|585.74|13
1607372430000|2020-12-07 20:20:30|587.8|585.8|587.8|585.8|587.81|585.81|587.79|585.79|5
1607372440000|2020-12-07 20:20:40|587.82|585.82|587.95|585.95|587.96|585.96|587.8|585.8|10
1607372450000|2020-12-07 20:20:50|587.94|585.94|588.01|586.01|588.01|586.01|587.92|585.92|7
1607372460000|2020-12-07 20:21:00|588.02|586.02|587.91|585.91|588.02|586.02|587.88|585.88|13
1607372470000|2020-12-07 20:21:10|587.89|585.89|587.94|585.94|587.98|585.98|587.89|585.89|22
1607372480000|2020-12-07 20:21:20|587.95|585.95|587.95|585.95|587.96|585.96|587.94|585.94|9
1607372490000|2020-12-07 20:21:30|587.94|585.94|588|586|588|586|587.94|585.94|4
1607372500000|2020-12-07 20:21:40|587.99|585.99|588.02|586.02|588.04|586.04|587.99|585.99|5
1607372510000|2020-12-07 20:21:50|588.04|586.04|588.11|586.11|588.12|586.12|588.04|586.04|9
1607372520000|2020-12-07 20:22:00|588.2|586.2|588.24|586.24|588.24|586.24|588.16|586.16|13
1607372530000|2020-12-07 20:22:10|588.23|586.23|588.23|586.23|588.24|586.24|588.23|586.23|3
1607372540000|2020-12-07 20:22:20|588.24|586.24|588.27|586.27|588.27|586.27|588.24|586.24|5
1607372550000|2020-12-07 20:22:30|588.26|586.26|588.32|586.32|588.33|586.33|588.26|586.26|12
1607372560000|2020-12-07 20:22:40|588.33|586.33|588.44|586.44|588.46|586.46|588.3|586.3|13
1607372570000|2020-12-07 20:22:50|588.39|586.39|588.44|586.44|588.45|586.45|588.39|586.39|19
1607372580000|2020-12-07 20:23:00|588.47|586.47|588.53|586.53|588.54|586.54|588.47|586.47|11
1607372590000|2020-12-07 20:23:10|588.52|586.52|588.45|586.45|588.53|586.53|588.45|586.45|14
1607372600000|2020-12-07 20:23:20|588.44|586.44|588.47|586.47|588.47|586.47|588.44|586.44|5
1607372610000|2020-12-07 20:23:30|588.46|586.46|588.47|586.47|588.48|586.48|588.46|586.46|4
1607372620000|2020-12-07 20:23:40|588.46|586.46|588.47|586.47|588.47|586.47|588.43|586.43|12
1607372630000|2020-12-07 20:23:50|588.46|586.46|588.46|586.46|588.47|586.47|588.46|586.46|5
1607372640000|2020-12-07 20:24:00|588.47|586.47|588.67|586.67|588.67|586.67|588.46|586.46|18
1607372650000|2020-12-07 20:24:10|588.68|586.68|588.74|586.74|588.78|586.78|588.67|586.67|12
1607372660000|2020-12-07 20:24:20|588.75|586.75|588.82|586.82|588.86|586.86|588.75|586.75|10
1607372670000|2020-12-07 20:24:30|588.8|586.8|588.81|586.81|588.83|586.83|588.8|586.8|9
1607372680000|2020-12-07 20:24:40|588.77|586.77|588.81|586.81|588.82|586.82|588.71|586.71|21
1607372690000|2020-12-07 20:24:50|588.88|586.88|588.9|586.9|588.93|586.93|588.88|586.88|12
1607372700000|2020-12-07 20:25:00|588.91|586.91|588.95|586.95|588.99|586.99|588.91|586.91|13
1607372710000|2020-12-07 20:25:10|588.98|586.98|589.27|587.27|589.27|587.27|588.95|586.95|21
1607372720000|2020-12-07 20:25:20|589.26|587.26|589.32|587.32|589.44|587.44|589.26|587.26|18
1607372730000|2020-12-07 20:25:30|589.35|587.35|589.43|587.43|589.45|587.45|589.34|587.34|22
1607372740000|2020-12-07 20:25:40|589.41|587.41|589.46|587.46|589.48|587.48|589.41|587.41|11
1607372750000|2020-12-07 20:25:50|589.45|587.45|589.48|587.48|589.48|587.48|589.41|587.41|14
1607372760000|2020-12-07 20:26:00|589.49|587.49|589.33|587.33|589.49|587.49|589.33|587.33|14
1607372770000|2020-12-07 20:26:10|589.32|587.32|589.23|587.23|589.33|587.33|589.2|587.2|20
1607372780000|2020-12-07 20:26:20|589.22|587.22|589.22|587.22|589.25|587.25|589.22|587.22|8
1607372790000|2020-12-07 20:26:30|589.23|587.23|589.15|587.15|589.27|587.27|589.15|587.15|16
1607372800000|2020-12-07 20:26:40|589.17|587.17|589.27|587.27|589.29|587.29|589.17|587.17|15
1607372810000|2020-12-07 20:26:50|589.29|587.29|589.37|587.37|589.38|587.38|589.29|587.29|10
1607372820000|2020-12-07 20:27:00|589.34|587.34|589.29|587.29|589.34|587.34|589.28|587.28|16
1607372830000|2020-12-07 20:27:10|589.27|587.27|589.28|587.28|589.32|587.32|589.27|587.27|15
1607372840000|2020-12-07 20:27:20|589.27|587.27|589.24|587.24|589.31|587.31|589.24|587.24|12
1607372850000|2020-12-07 20:27:30|589.25|587.25|589.19|587.19|589.28|587.28|589.19|587.19|9
1607372860000|2020-12-07 20:27:40|589.21|587.21|589.25|587.25|589.25|587.25|589.09|587.09|19
1607372870000|2020-12-07 20:27:50|589.24|587.24|589.25|587.25|589.26|587.26|589.22|587.22|16
1607372880000|2020-12-07 20:28:00|589.26|587.26|589.19|587.19|589.26|587.26|589.17|587.17|20
1607372890000|2020-12-07 20:28:10|589.18|587.18|589.25|587.25|589.25|587.25|589.17|587.17|12
1607372900000|2020-12-07 20:28:20|589.23|587.23|589.2|587.2|589.23|587.23|589.18|587.18|16
1607372910000|2020-12-07 20:28:30|589.19|587.19|589.23|587.23|589.25|587.25|589.19|587.19|14
1607372920000|2020-12-07 20:28:40|589.22|587.22|589.22|587.22|589.23|587.23|589.22|587.22|7
1607372930000|2020-12-07 20:28:50|589.23|587.23|589.19|587.19|589.23|587.23|589.17|587.17|13
1607372940000|2020-12-07 20:29:00|589.18|587.18|589.17|587.17|589.18|587.18|589.15|587.15|6
1607372950000|2020-12-07 20:29:10|589.16|587.16|589.16|587.16|589.17|587.17|589.15|587.15|11
1607372960000|2020-12-07 20:29:20|589.17|587.17|589.17|587.17|589.17|587.17|589.13|587.13|11
1607372970000|2020-12-07 20:29:30|589.16|587.16|589.18|587.18|589.19|587.19|589.16|587.16|9
1607372980000|2020-12-07 20:29:40|589.19|587.19|589.17|587.17|589.19|587.19|589.17|587.17|7
1607372990000|2020-12-07 20:29:50|589.18|587.18|589.2|587.2|589.21|587.21|589.18|587.18|5
1607373000000|2020-12-07 20:30:00|589.19|587.19|589.14|587.14|589.2|587.2|589.13|587.13|12
1607373010000|2020-12-07 20:30:10|589.15|587.15|589.15|587.15|589.17|587.17|589.11|587.11|13
1607373020000|2020-12-07 20:30:20|589.18|587.18|589.17|587.17|589.18|587.18|589.14|587.14|9
1607373030000|2020-12-07 20:30:30|589.16|587.16|589.15|587.15|589.17|587.17|589.15|587.15|4
1607373040000|2020-12-07 20:30:40|589.17|587.17|589.15|587.15|589.17|587.17|589.15|587.15|4
1607373050000|2020-12-07 20:30:50|589.14|587.14|589.15|587.15|589.17|587.17|589.14|587.14|14
1607373060000|2020-12-07 20:31:00|589.17|587.17|589.16|587.16|589.17|587.17|589.15|587.15|10
1607373070000|2020-12-07 20:31:10|589.15|587.15|589.03|587.03|589.16|587.16|588.89|586.89|25
1607373080000|2020-12-07 20:31:20|589.04|587.04|589.05|587.05|589.1|587.1|589.02|587.02|12
1607373090000|2020-12-07 20:31:30|589.06|587.06|589.05|587.05|589.06|587.06|589.04|587.04|7
1607373100000|2020-12-07 20:31:40|589.04|587.04|589.05|587.05|589.05|587.05|589.03|587.03|9
1607373110000|2020-12-07 20:31:50|589.06|587.06|589.1|587.1|589.1|587.1|589.05|587.05|9
1607373120000|2020-12-07 20:32:00|589.09|587.09|589.08|587.08|589.11|587.11|589.05|587.05|7
1607373130000|2020-12-07 20:32:10|589.1|587.1|589.1|587.1|589.1|587.1|589.1|587.1|1
1607373140000|2020-12-07 20:32:20|589.11|587.11|589.12|587.12|589.2|587.2|589.1|587.1|13
1607373150000|2020-12-07 20:32:30|589.14|587.14|589.17|587.17|589.17|587.17|589.08|587.08|17
1607373160000|2020-12-07 20:32:40|589.19|587.19|589.2|587.2|589.21|587.21|589.16|587.16|8
1607373180000|2020-12-07 20:33:00|589.21|587.21|589.21|587.21|589.22|587.22|589.2|587.2|5
1607373190000|2020-12-07 20:33:10|589.22|587.22|589.22|587.22|589.22|587.22|589.21|587.21|3
1607373200000|2020-12-07 20:33:20|589.27|587.27|589.28|587.28|589.31|587.31|589.27|587.27|12
1607373210000|2020-12-07 20:33:30|589.29|587.29|589.24|587.24|589.33|587.33|589.22|587.22|13
1607373220000|2020-12-07 20:33:40|589.22|587.22|589.21|587.21|589.24|587.24|589.19|587.19|16
1607373230000|2020-12-07 20:33:50|589.2|587.2|589.22|587.22|589.23|587.23|589.19|587.19|14
1607373240000|2020-12-07 20:34:00|589.21|587.21|589.15|587.15|589.22|587.22|589.13|587.13|23
1607373250000|2020-12-07 20:34:10|589.14|587.14|589.14|587.14|589.15|587.15|589.13|587.13|7
1607373260000|2020-12-07 20:34:20|589.13|587.13|589.15|587.15|589.16|587.16|589.13|587.13|10
1607373270000|2020-12-07 20:34:30|589.16|587.16|589.15|587.15|589.17|587.17|589.14|587.14|11
1607373280000|2020-12-07 20:34:40|589.16|587.16|589.09|587.09|589.17|587.17|589.09|587.09|11
1607373290000|2020-12-07 20:34:50|589.11|587.11|589.15|587.15|589.15|587.15|589.09|587.09|10
1607373300000|2020-12-07 20:35:00|589.1|587.1|589.09|587.09|589.12|587.12|589.09|587.09|10
1607373310000|2020-12-07 20:35:10|589.1|587.1|588.99|586.99|589.12|587.12|588.87|586.87|22
1607373320000|2020-12-07 20:35:20|588.95|586.95|588.95|586.95|588.98|586.98|588.95|586.95|11
1607373330000|2020-12-07 20:35:30|588.98|586.98|588.99|586.99|588.99|586.99|588.86|586.86|15
1607373340000|2020-12-07 20:35:40|589|587|589|587|589.06|587.06|588.99|586.99|15
1607373350000|2020-12-07 20:35:50|588.99|586.99|588.96|586.96|589|587|588.95|586.95|9
1607373360000|2020-12-07 20:36:00|588.97|586.97|588.96|586.96|589.05|587.05|588.96|586.96|20
1607373370000|2020-12-07 20:36:10|589.05|587.05|589.04|587.04|589.05|587.05|588.88|586.88|8
1607373380000|2020-12-07 20:36:20|589|587|589.04|587.04|589.04|587.04|588.96|586.96|9
1607373390000|2020-12-07 20:36:30|588.96|586.96|588.99|586.99|589.04|587.04|588.96|586.96|15
1607373400000|2020-12-07 20:36:40|588.97|586.97|588.94|586.94|588.98|586.98|588.88|586.88|24
1607373410000|2020-12-07 20:36:50|589.01|587.01|588.97|586.97|589.02|587.02|588.96|586.96|28
1607373420000|2020-12-07 20:37:00|588.96|586.96|588.98|586.98|589.01|587.01|588.95|586.95|21
1607373430000|2020-12-07 20:37:10|588.99|586.99|588.99|586.99|589|587|588.95|586.95|23
1607373440000|2020-12-07 20:37:20|588.97|586.97|588.98|586.98|589.01|587.01|588.96|586.96|20
1607373450000|2020-12-07 20:37:30|588.97|586.97|588.98|586.98|588.98|586.98|588.94|586.94|16
1607373460000|2020-12-07 20:37:40|588.99|586.99|589|587|589|587|588.96|586.96|19
1607373470000|2020-12-07 20:37:50|588.99|586.99|589.08|587.08|589.08|587.08|588.99|586.99|23
1607373480000|2020-12-07 20:38:00|589.09|587.09|589.03|587.03|589.09|587.09|589.01|587.01|12
1607373490000|2020-12-07 20:38:10|589.02|587.02|589.07|587.07|589.07|587.07|589.02|587.02|13
1607373500000|2020-12-07 20:38:20|589.06|587.06|589.04|587.04|589.07|587.07|589.03|587.03|14
1607373510000|2020-12-07 20:38:30|589.03|587.03|589.03|587.03|589.05|587.05|589.02|587.02|12
1607373520000|2020-12-07 20:38:40|589.04|587.04|589.03|587.03|589.06|587.06|589.03|587.03|23
1607373530000|2020-12-07 20:38:50|589.04|587.04|589.07|587.07|589.08|587.08|589.03|587.03|13
1607373540000|2020-12-07 20:39:00|589.06|587.06|589.04|587.04|589.09|587.09|589.03|587.03|17
1607373550000|2020-12-07 20:39:10|589.03|587.03|589.04|587.04|589.04|587.04|589.03|587.03|8
1607373560000|2020-12-07 20:39:20|589.03|587.03|588.98|586.98|589.03|587.03|588.96|586.96|22
1607373570000|2020-12-07 20:39:30|588.97|586.97|589.01|587.01|589.01|587.01|588.97|586.97|13
1607373580000|2020-12-07 20:39:40|588.99|586.99|589|587|589.01|587.01|588.98|586.98|19
1607373590000|2020-12-07 20:39:50|588.99|586.99|588.99|586.99|588.99|586.99|588.95|586.95|15
1607373600000|2020-12-07 20:40:00|588.98|586.98|588.96|586.96|589|587|588.95|586.95|16
1607373610000|2020-12-07 20:40:10|588.97|586.97|588.96|586.96|589|587|588.92|586.92|23
1607373620000|2020-12-07 20:40:20|588.97|586.97|589.07|587.07|589.07|587.07|588.97|586.97|12
1607373630000|2020-12-07 20:40:30|589.05|587.05|588.96|586.96|589.05|587.05|588.96|586.96|6
1607373640000|2020-12-07 20:40:40|588.95|586.95|588.96|586.96|588.97|586.97|588.93|586.93|18
1607373650000|2020-12-07 20:40:50|588.95|586.95|588.99|586.99|588.99|586.99|588.94|586.94|13
1607373660000|2020-12-07 20:41:00|588.98|586.98|588.92|586.92|588.99|586.99|588.92|586.92|21
1607373670000|2020-12-07 20:41:10|588.91|586.91|588.93|586.93|588.93|586.93|588.91|586.91|9
1607373680000|2020-12-07 20:41:20|588.94|586.94|588.9|586.9|588.94|586.94|588.89|586.89|8
1607373690000|2020-12-07 20:41:30|588.88|586.88|588.71|586.71|588.9|586.9|588.71|586.71|17
1607373700000|2020-12-07 20:41:40|588.72|586.72|588.48|586.48|588.73|586.73|588.48|586.48|10
1607373710000|2020-12-07 20:41:50|588.49|586.49|588.44|586.44|588.49|586.49|588.44|586.44|14
1607373720000|2020-12-07 20:42:00|588.45|586.45|588.46|586.46|588.46|586.46|588.37|586.37|24
1607373730000|2020-12-07 20:42:10|588.4|586.4|588.42|586.42|588.43|586.43|588.38|586.38|23
1607373740000|2020-12-07 20:42:20|588.39|586.39|588.44|586.44|588.48|586.48|588.39|586.39|25
1607373750000|2020-12-07 20:42:30|588.43|586.43|588.34|586.34|588.45|586.45|588.33|586.33|18
1607373760000|2020-12-07 20:42:40|588.35|586.35|588.28|586.28|588.35|586.35|588.27|586.27|24
1607373770000|2020-12-07 20:42:50|588.27|586.27|587.71|585.71|588.27|586.27|587.67|585.67|32
1607373780000|2020-12-07 20:43:00|587.77|585.77|587.5|585.5|587.79|585.79|587.48|585.48|29
1607373790000|2020-12-07 20:43:10|587.52|585.52|587.58|585.58|587.58|585.58|587.5|585.5|19
1607373800000|2020-12-07 20:43:20|587.57|585.57|587.46|585.46|587.6|585.6|587.45|585.45|22
1607373810000|2020-12-07 20:43:30|587.47|585.47|587.46|585.46|587.49|585.49|587.46|585.46|16
1607373820000|2020-12-07 20:43:40|587.47|585.47|587.59|585.59|587.59|585.59|587.47|585.47|21
1607373830000|2020-12-07 20:43:50|587.58|585.58|587.58|585.58|587.59|585.59|587.55|585.55|25
1607373840000|2020-12-07 20:44:00|587.57|585.57|587.77|585.77|587.77|585.77|587.56|585.56|25
1607373850000|2020-12-07 20:44:10|587.79|585.79|588.32|586.32|588.32|586.32|587.77|585.77|28
1607373860000|2020-12-07 20:44:20|588.31|586.31|588.31|586.31|588.35|586.35|588.18|586.18|19
1607373870000|2020-12-07 20:44:30|588.3|586.3|588.22|586.22|588.3|586.3|588.17|586.17|25
1607373880000|2020-12-07 20:44:40|588.23|586.23|588.12|586.12|588.23|586.23|588.04|586.04|28
1607373890000|2020-12-07 20:44:50|588.13|586.13|588.11|586.11|588.14|586.14|588.02|586.02|22
1607373900000|2020-12-07 20:45:00|588.19|586.19|587.91|585.91|588.2|586.2|587.88|585.88|27
1607373910000|2020-12-07 20:45:10|587.92|585.92|587.91|585.91|588.01|586.01|587.9|585.9|33
1607373920000|2020-12-07 20:45:20|587.9|585.9|587.85|585.85|587.91|585.91|587.82|585.82|28
1607373930000|2020-12-07 20:45:30|587.84|585.84|588.22|586.22|588.23|586.23|587.84|585.84|31
1607373940000|2020-12-07 20:45:40|588.2|586.2|588.04|586.04|588.21|586.21|588.04|586.04|24
1607373950000|2020-12-07 20:45:50|588.03|586.03|587.76|585.76|588.05|586.05|587.75|585.75|24
1607373960000|2020-12-07 20:46:00|587.77|585.77|587.77|585.77|587.84|585.84|587.76|585.76|22
1607373970000|2020-12-07 20:46:10|587.76|585.76|587.78|585.78|587.79|585.79|587.75|585.75|24
1607373980000|2020-12-07 20:46:20|587.77|585.77|587.87|585.87|587.89|585.89|587.77|585.77|24
1607373990000|2020-12-07 20:46:30|587.86|585.86|587.82|585.82|587.87|585.87|587.79|585.79|21
1607374000000|2020-12-07 20:46:40|587.8|585.8|587.79|585.79|587.82|585.82|587.78|585.78|13
1607374010000|2020-12-07 20:46:50|587.81|585.81|587.71|585.71|587.84|585.84|587.71|585.71|14
1607374020000|2020-12-07 20:47:00|587.7|585.7|587.7|585.7|587.72|585.72|587.69|585.69|14
1607374030000|2020-12-07 20:47:10|587.69|585.69|587.64|585.64|587.69|585.69|587.61|585.61|10
1607374040000|2020-12-07 20:47:20|587.65|585.65|587.69|585.69|587.69|585.69|587.64|585.64|17
1607374050000|2020-12-07 20:47:30|587.68|585.68|587.67|585.67|587.7|585.7|587.67|585.67|14
1607374060000|2020-12-07 20:47:40|587.7|585.7|587.68|585.68|587.7|585.7|587.66|585.66|14
1607374070000|2020-12-07 20:47:50|587.69|585.69|587.68|585.68|587.71|585.71|587.67|585.67|20
1607374080000|2020-12-07 20:48:00|587.69|585.69|587.68|585.68|587.7|585.7|587.66|585.66|20
1607374090000|2020-12-07 20:48:10|587.69|585.69|587.69|585.69|587.7|585.7|587.68|585.68|25
1607374100000|2020-12-07 20:48:20|587.68|585.68|587.68|585.68|587.69|585.69|587.62|585.62|20
1607374110000|2020-12-07 20:48:30|587.69|585.69|587.74|585.74|587.74|585.74|587.65|585.65|19
1607374120000|2020-12-07 20:48:40|587.8|585.8|587.85|585.85|587.87|585.87|587.76|585.76|21
1607374130000|2020-12-07 20:48:50|587.84|585.84|587.71|585.71|587.85|585.85|587.69|585.69|23
1607374140000|2020-12-07 20:49:00|587.72|585.72|587.73|585.73|587.76|585.76|587.63|585.63|27
1607374150000|2020-12-07 20:49:10|587.72|585.72|587.66|585.66|587.72|585.72|587.66|585.66|28
1607374160000|2020-12-07 20:49:20|587.67|585.67|587.9|585.9|587.9|585.9|587.66|585.66|27
1607374170000|2020-12-07 20:49:30|587.95|585.95|587.9|585.9|588.06|586.06|587.83|585.83|26
1607374180000|2020-12-07 20:49:40|587.87|585.87|587.93|585.93|587.97|585.97|587.8|585.8|31
1607374190000|2020-12-07 20:49:50|587.98|585.98|587.82|585.82|587.98|585.98|587.8|585.8|24
1607374200000|2020-12-07 20:50:00|587.81|585.81|587.79|585.79|587.92|585.92|587.79|585.79|27
1607374210000|2020-12-07 20:50:10|587.81|585.81|587.8|585.8|587.84|585.84|587.79|585.79|22
1607374220000|2020-12-07 20:50:20|587.79|585.79|587.84|585.84|587.84|585.84|587.79|585.79|24
1607374230000|2020-12-07 20:50:30|587.82|585.82|587.91|585.91|587.91|585.91|587.82|585.82|15
1607374240000|2020-12-07 20:50:40|587.9|585.9|587.88|585.88|587.9|585.9|587.87|585.87|7
1607374250000|2020-12-07 20:50:50|587.89|585.89|587.82|585.82|587.89|585.89|587.81|585.81|24
1607374260000|2020-12-07 20:51:00|587.83|585.83|587.69|585.69|587.86|585.86|587.69|585.69|24
1607374270000|2020-12-07 20:51:10|587.68|585.68|587.72|585.72|587.73|585.73|587.68|585.68|19
1607374280000|2020-12-07 20:51:20|587.73|585.73|587.71|585.71|587.73|585.73|587.69|585.69|22
1607374290000|2020-12-07 20:51:30|587.7|585.7|587.74|585.74|587.74|585.74|587.68|585.68|17
1607374300000|2020-12-07 20:51:40|587.76|585.76|587.77|585.77|587.78|585.78|587.73|585.73|23
1607374310000|2020-12-07 20:51:50|587.76|585.76|587.76|585.76|587.8|585.8|587.7|585.7|22
1607374320000|2020-12-07 20:52:00|587.77|585.77|587.69|585.69|587.78|585.78|587.66|585.66|16
1607374330000|2020-12-07 20:52:10|587.7|585.7|587.71|585.71|587.71|585.71|587.67|585.67|18
1607374340000|2020-12-07 20:52:20|587.73|585.73|587.71|585.71|587.73|585.73|587.68|585.68|11
1607374350000|2020-12-07 20:52:30|587.7|585.7|587.69|585.69|587.71|585.71|587.68|585.68|18
1607374360000|2020-12-07 20:52:40|587.7|585.7|587.71|585.71|587.71|585.71|587.67|585.67|18
1607374370000|2020-12-07 20:52:50|587.73|585.73|587.68|585.68|587.73|585.73|587.68|585.68|9
1607374380000|2020-12-07 20:53:00|587.67|585.67|587.64|585.64|587.68|585.68|587.62|585.62|15
1607374390000|2020-12-07 20:53:10|587.63|585.63|587.61|585.61|587.63|585.63|587.6|585.6|16
1607374400000|2020-12-07 20:53:20|587.6|585.6|587.58|585.58|587.61|585.61|587.58|585.58|14
1607374410000|2020-12-07 20:53:30|587.57|585.57|587.56|585.56|587.59|585.59|587.47|585.47|19
1607374420000|2020-12-07 20:53:40|587.57|585.57|587.6|585.6|587.62|585.62|587.57|585.57|10
1607374440000|2020-12-07 20:54:00|587.59|585.59|587.59|585.59|587.6|585.6|587.58|585.58|5
1607374450000|2020-12-07 20:54:10|587.6|585.6|587.4|585.4|587.6|585.6|587.38|585.38|18
1607374460000|2020-12-07 20:54:20|587.38|585.38|587.28|585.28|587.4|585.4|587.24|585.24|20
1607374470000|2020-12-07 20:54:30|587.27|585.27|587.39|585.39|587.39|585.39|587.27|585.27|11
1607374480000|2020-12-07 20:54:40|587.44|585.44|587.59|585.59|587.61|585.61|587.44|585.44|17
1607374490000|2020-12-07 20:54:50|587.58|585.58|587.33|585.33|587.58|585.58|587.33|585.33|19
1607374500000|2020-12-07 20:55:00|587.36|585.36|587.34|585.34|587.39|585.39|587.34|585.34|21
1607374510000|2020-12-07 20:55:10|587.36|585.36|587.32|585.32|587.38|585.38|587.3|585.3|27
1607374520000|2020-12-07 20:55:20|587.33|585.33|587.33|585.33|587.34|585.34|587.33|585.33|11
1607374530000|2020-12-07 20:55:30|587.34|585.34|587.37|585.37|587.38|585.38|587.33|585.33|17
1607374540000|2020-12-07 20:55:40|587.41|585.41|587.43|585.43|587.45|585.45|587.38|585.38|16
1607374550000|2020-12-07 20:55:50|587.45|585.45|587.5|585.5|587.5|585.5|587.45|585.45|16
1607374560000|2020-12-07 20:56:00|587.51|585.51|587.41|585.41|587.52|585.52|587.39|585.39|16
1607374570000|2020-12-07 20:56:10|587.39|585.39|587.22|585.22|587.41|585.41|587.17|585.17|32
1607374580000|2020-12-07 20:56:20|587.21|585.21|587.18|585.18|587.22|585.22|587.18|585.18|20
1607374590000|2020-12-07 20:56:30|587.2|585.2|587.21|585.21|587.22|585.22|587.18|585.18|14
1607374600000|2020-12-07 20:56:40|587.2|585.2|587.34|585.34|587.34|585.34|587.18|585.18|20
1607374610000|2020-12-07 20:56:50|587.32|585.32|587.39|585.39|587.44|585.44|587.31|585.31|21
1607374620000|2020-12-07 20:57:00|587.4|585.4|587.42|585.42|587.46|585.46|587.38|585.38|7
1607374630000|2020-12-07 20:57:10|587.4|585.4|587.37|585.37|587.42|585.42|587.35|585.35|10
1607374640000|2020-12-07 20:57:20|587.46|585.46|587.51|585.51|587.51|585.51|587.43|585.43|17
1607374650000|2020-12-07 20:57:30|587.52|585.52|587.48|585.48|587.52|585.52|587.45|585.45|10
1607374660000|2020-12-07 20:57:40|587.51|585.51|587.57|585.57|587.57|585.57|587.51|585.51|10
1607374670000|2020-12-07 20:57:50|587.56|585.56|587.56|585.56|587.57|585.57|587.55|585.55|5
1607374680000|2020-12-07 20:58:00|587.57|585.57|588.11|586.11|588.12|586.12|587.57|585.57|23
1607374690000|2020-12-07 20:58:10|588.13|586.13|588.08|586.08|588.13|586.13|588.06|586.06|23
1607374700000|2020-12-07 20:58:20|588.06|586.06|588.03|586.03|588.08|586.08|588.03|586.03|17
1607374710000|2020-12-07 20:58:30|588.01|586.01|587.75|585.75|588.09|586.09|587.72|585.72|27
1607374720000|2020-12-07 20:58:40|587.74|585.74|587.79|585.79|587.82|585.82|587.74|585.74|12
1607374730000|2020-12-07 20:58:50|587.77|585.77|587.78|585.78|587.78|585.78|587.7|585.7|17
1607374740000|2020-12-07 20:59:00|587.77|585.77|587.77|585.77|587.78|585.78|587.74|585.74|18
1607374750000|2020-12-07 20:59:10|587.78|585.78|587.76|585.76|587.8|585.8|587.76|585.76|11
1607374760000|2020-12-07 20:59:20|587.72|585.72|587.78|585.78|587.78|585.78|587.71|585.71|19
1607374770000|2020-12-07 20:59:30|587.77|585.77|587.75|585.75|587.78|585.78|587.75|585.75|23
1607374780000|2020-12-07 20:59:40|587.76|585.76|587.7|585.7|587.79|585.79|587.69|585.69|20
1607374790000|2020-12-07 20:59:50|587.69|585.69|587.76|585.76|587.76|585.76|587.68|585.68|19
1607374800000|2020-12-07 21:00:00|587.77|585.77|587.7|585.7|587.77|585.77|587.68|585.68|18
1607374810000|2020-12-07 21:00:10|587.69|585.69|587.66|585.66|587.74|585.74|587.66|585.66|25
1607374820000|2020-12-07 21:00:20|587.67|585.67|587.46|585.46|587.67|585.67|587.46|585.46|15
1607374830000|2020-12-07 21:00:30|587.48|585.48|587.23|585.23|587.48|585.48|587.18|585.18|28
1607374840000|2020-12-07 21:00:40|587.24|585.24|587.28|585.28|587.3|585.3|587.24|585.24|24
1607374850000|2020-12-07 21:00:50|587.29|585.29|587.2|585.2|587.3|585.3|587.2|585.2|21
1607374860000|2020-12-07 21:01:00|587.23|585.23|586.93|584.93|587.23|585.23|586.93|584.93|26
1607374870000|2020-12-07 21:01:10|586.96|584.96|586.98|584.98|587|585|586.93|584.93|19
1607374880000|2020-12-07 21:01:20|586.91|584.91|586.73|584.73|587.03|585.03|586.72|584.72|27
1607374890000|2020-12-07 21:01:30|586.72|584.72|586.61|584.61|586.73|584.73|586.61|584.61|14
1607374900000|2020-12-07 21:01:40|586.62|584.62|586.7|584.7|586.71|584.71|586.59|584.59|18
1607374910000|2020-12-07 21:01:50|586.71|584.71|586.68|584.68|586.71|584.71|586.67|584.67|10
1607374920000|2020-12-07 21:02:00|586.69|584.69|586.64|584.64|586.7|584.7|586.62|584.62|17
1607374930000|2020-12-07 21:02:10|586.63|584.63|586.59|584.59|586.63|584.63|586.56|584.56|16
1607374940000|2020-12-07 21:02:20|586.6|584.6|586.63|584.63|586.69|584.69|586.6|584.6|19
1607374950000|2020-12-07 21:02:30|586.64|584.64|586.62|584.62|586.64|584.64|586.62|584.62|4
1607374960000|2020-12-07 21:02:40|586.63|584.63|586.58|584.58|586.63|584.63|586.57|584.57|13
1607374970000|2020-12-07 21:02:50|586.59|584.59|586.52|584.52|586.59|584.59|586.4|584.4|19
1607374980000|2020-12-07 21:03:00|586.56|584.56|586.51|584.51|586.56|584.56|586.47|584.47|21
1607374990000|2020-12-07 21:03:10|586.49|584.49|586.55|584.55|586.55|584.55|586.48|584.48|20
1607375000000|2020-12-07 21:03:20|586.56|584.56|586.5|584.5|586.56|584.56|586.49|584.49|12
1607375010000|2020-12-07 21:03:30|586.51|584.51|586.79|584.79|586.81|584.81|586.51|584.51|21
1607375020000|2020-12-07 21:03:40|586.81|584.81|586.8|584.8|586.82|584.82|586.77|584.77|13
1607375030000|2020-12-07 21:03:50|586.81|584.81|586.9|584.9|586.91|584.91|586.78|584.78|21
1607375040000|2020-12-07 21:04:00|586.88|584.88|586.91|584.91|587.02|585.02|586.88|584.88|24
1607375050000|2020-12-07 21:04:10|586.9|584.9|586.85|584.85|586.9|584.9|586.83|584.83|15
1607375060000|2020-12-07 21:04:20|586.86|584.86|586.72|584.72|586.86|584.86|586.72|584.72|19
1607375070000|2020-12-07 21:04:30|586.71|584.71|586.79|584.79|586.8|584.8|586.61|584.61|23
1607375080000|2020-12-07 21:04:40|586.76|584.76|586.74|584.74|586.77|584.77|586.72|584.72|18
1607375090000|2020-12-07 21:04:50|586.73|584.73|586.75|584.75|586.76|584.76|586.71|584.71|13
1607375100000|2020-12-07 21:05:00|586.76|584.76|587|585|587|585|586.76|584.76|19
1607375110000|2020-12-07 21:05:10|586.98|584.98|586.97|584.97|587.04|585.04|586.97|584.97|21
1607375120000|2020-12-07 21:05:20|586.96|584.96|586.86|584.86|586.97|584.97|586.86|584.86|14
1607375130000|2020-12-07 21:05:30|586.87|584.87|586.94|584.94|586.96|584.96|586.86|584.86|22
1607375140000|2020-12-07 21:05:40|586.92|584.92|586.92|584.92|586.92|584.92|586.9|584.9|5
1607375150000|2020-12-07 21:05:50|586.91|584.91|586.98|584.98|586.99|584.99|586.91|584.91|17
1607375160000|2020-12-07 21:06:00|586.97|584.97|586.91|584.91|586.98|584.98|586.91|584.91|21
1607375170000|2020-12-07 21:06:10|586.9|584.9|586.92|584.92|586.96|584.96|586.89|584.89|15
1607375180000|2020-12-07 21:06:20|586.93|584.93|586.89|584.89|586.94|584.94|586.89|584.89|8
1607375190000|2020-12-07 21:06:30|586.88|584.88|586.84|584.84|586.91|584.91|586.84|584.84|10
1607375200000|2020-12-07 21:06:40|586.85|584.85|586.87|584.87|586.87|584.87|586.85|584.85|3
1607375210000|2020-12-07 21:06:50|586.86|584.86|586.89|584.89|586.95|584.95|586.85|584.85|18
1607375220000|2020-12-07 21:07:00|586.9|584.9|586.92|584.92|586.93|584.93|586.88|584.88|9
1607375230000|2020-12-07 21:07:10|586.91|584.91|586.92|584.92|586.94|584.94|586.91|584.91|6
1607375240000|2020-12-07 21:07:20|586.93|584.93|586.86|584.86|586.93|584.93|586.86|584.86|15
1607375250000|2020-12-07 21:07:30|586.85|584.85|586.9|584.9|586.91|584.91|586.84|584.84|13
1607375260000|2020-12-07 21:07:40|586.88|584.88|586.92|584.92|586.94|584.94|586.85|584.85|24
1607375270000|2020-12-07 21:07:50|586.91|584.91|587.23|585.23|587.23|585.23|586.88|584.88|24
1607375280000|2020-12-07 21:08:00|587.24|585.24|587.39|585.39|587.4|585.4|587.24|585.24|21
1607375290000|2020-12-07 21:08:10|587.37|585.37|587.45|585.45|587.45|585.45|587.34|585.34|24
1607375300000|2020-12-07 21:08:20|587.43|585.43|587.64|585.64|587.65|585.65|587.38|585.38|13
1607375310000|2020-12-07 21:08:30|587.65|585.65|587.67|585.67|587.67|585.67|587.59|585.59|13
1607375320000|2020-12-07 21:08:40|587.66|585.66|587.53|585.53|587.73|585.73|587.49|585.49|18
1607375330000|2020-12-07 21:08:50|587.52|585.52|587.5|585.5|587.58|585.58|587.48|585.48|20
1607375340000|2020-12-07 21:09:00|587.49|585.49|587.55|585.55|587.55|585.55|587.42|585.42|26
1607375350000|2020-12-07 21:09:10|587.53|585.53|587.53|585.53|587.53|585.53|587.42|585.42|29
1607375360000|2020-12-07 21:09:20|587.51|585.51|587.35|585.35|587.51|585.51|587.35|585.35|21
1607375370000|2020-12-07 21:09:30|587.42|585.42|587.35|585.35|587.51|585.51|587.35|585.35|21
1607375380000|2020-12-07 21:09:40|587.37|585.37|587.43|585.43|587.45|585.45|587.36|585.36|17
1607375390000|2020-12-07 21:09:50|587.44|585.44|587.4|585.4|587.45|585.45|587.38|585.38|16
1607375400000|2020-12-07 21:10:00|587.41|585.41|587.46|585.46|587.49|585.49|587.4|585.4|20
1607375410000|2020-12-07 21:10:10|587.47|585.47|587.48|585.48|587.5|585.5|587.46|585.46|9
1607375420000|2020-12-07 21:10:20|587.47|585.47|587.52|585.52|587.52|585.52|587.46|585.46|15
1607375430000|2020-12-07 21:10:30|587.51|585.51|587.48|585.48|587.54|585.54|587.48|585.48|14
1607375440000|2020-12-07 21:10:40|587.49|585.49|587.51|585.51|587.51|585.51|587.49|585.49|7
1607375450000|2020-12-07 21:10:50|587.52|585.52|587.52|585.52|587.53|585.53|587.51|585.51|5
1607375460000|2020-12-07 21:11:00|587.5|585.5|587.51|585.51|587.52|585.52|587.5|585.5|6
1607375470000|2020-12-07 21:11:10|587.5|585.5|587.53|585.53|587.53|585.53|587.45|585.45|9
1607375480000|2020-12-07 21:11:20|587.52|585.52|587.54|585.54|587.54|585.54|587.52|585.52|4
1607375490000|2020-12-07 21:11:30|587.53|585.53|587.53|585.53|587.6|585.6|587.5|585.5|21
1607375500000|2020-12-07 21:11:40|587.51|585.51|587.57|585.57|587.58|585.58|587.51|585.51|15
1607375510000|2020-12-07 21:11:50|587.58|585.58|587.57|585.57|587.58|585.58|587.56|585.56|3
1607375520000|2020-12-07 21:12:00|587.58|585.58|587.58|585.58|587.58|585.58|587.58|585.58|1
1607375530000|2020-12-07 21:12:10|587.57|585.57|587.59|585.59|587.59|585.59|587.57|585.57|2
1607375540000|2020-12-07 21:12:20|587.6|585.6|587.51|585.51|587.6|585.6|587.51|585.51|8
1607375550000|2020-12-07 21:12:30|587.5|585.5|587.52|585.52|587.52|585.52|587.43|585.43|20
1607375560000|2020-12-07 21:12:40|587.51|585.51|587.55|585.55|587.55|585.55|587.51|585.51|13
1607375570000|2020-12-07 21:12:50|587.56|585.56|587.53|585.53|587.56|585.56|587.53|585.53|10
1607375580000|2020-12-07 21:13:00|587.52|585.52|587.54|585.54|587.54|585.54|587.51|585.51|22
1607375590000|2020-12-07 21:13:10|587.55|585.55|587.72|585.72|587.73|585.73|587.55|585.55|25
1607375600000|2020-12-07 21:13:20|587.73|585.73|587.69|585.69|587.73|585.73|587.68|585.68|17
1607375610000|2020-12-07 21:13:30|587.67|585.67|587.7|585.7|587.71|585.71|587.66|585.66|25
1607375620000|2020-12-07 21:13:40|587.73|585.73|587.97|585.97|588.02|586.02|587.66|585.66|23
1607375630000|2020-12-07 21:13:50|588.03|586.03|588.06|586.06|588.1|586.1|587.99|585.99|22
1607375640000|2020-12-07 21:14:00|588.05|586.05|588.06|586.06|588.14|586.14|587.99|585.99|27
1607375650000|2020-12-07 21:14:10|588.07|586.07|588.15|586.15|588.21|586.21|588.01|586.01|30
1607375660000|2020-12-07 21:14:20|588.06|586.06|588.29|586.29|588.31|586.31|588.03|586.03|27
1607375670000|2020-12-07 21:14:30|588.3|586.3|588.28|586.28|588.33|586.33|588.25|586.25|32
1607375680000|2020-12-07 21:14:40|588.3|586.3|588.35|586.35|588.4|586.4|588.29|586.29|17
1607375690000|2020-12-07 21:14:50|588.36|586.36|588.35|586.35|588.36|586.36|588.31|586.31|14
1607375700000|2020-12-07 21:15:00|588.37|586.37|588.35|586.35|588.42|586.42|588.33|586.33|21
1607375710000|2020-12-07 21:15:10|588.34|586.34|588.36|586.36|588.39|586.39|588.33|586.33|17
1607375720000|2020-12-07 21:15:20|588.38|586.38|588.35|586.35|588.4|586.4|588.34|586.34|22
1607375730000|2020-12-07 21:15:30|588.37|586.37|588.36|586.36|588.38|586.38|588.35|586.35|10
1607375740000|2020-12-07 21:15:40|588.35|586.35|588.36|586.36|588.37|586.37|588.35|586.35|8
1607375750000|2020-12-07 21:15:50|588.37|586.37|588.36|586.36|588.38|586.38|588.35|586.35|10
1607375760000|2020-12-07 21:16:00|588.38|586.38|588.4|586.4|588.42|586.42|588.38|586.38|8
1607375770000|2020-12-07 21:16:10|588.38|586.38|588.33|586.33|588.39|586.39|588.33|586.33|17
1607375780000|2020-12-07 21:16:20|588.32|586.32|588.34|586.34|588.38|586.38|588.31|586.31|12
1607375790000|2020-12-07 21:16:30|588.31|586.31|588.24|586.24|588.33|586.33|588.17|586.17|20
1607375800000|2020-12-07 21:16:40|588.19|586.19|588.29|586.29|588.3|586.3|588.19|586.19|20
1607375810000|2020-12-07 21:16:50|588.3|586.3|588.22|586.22|588.3|586.3|588.22|586.22|12
1607375820000|2020-12-07 21:17:00|588.2|586.2|588.38|586.38|588.38|586.38|588.2|586.2|19
1607375830000|2020-12-07 21:17:10|588.37|586.37|588.47|586.47|588.47|586.47|588.34|586.34|21
1607375840000|2020-12-07 21:17:20|588.44|586.44|588.44|586.44|588.49|586.49|588.42|586.42|17
1607375850000|2020-12-07 21:17:30|588.42|586.42|588.3|586.3|588.43|586.43|588.27|586.27|21
1607375860000|2020-12-07 21:17:40|588.31|586.31|588.33|586.33|588.4|586.4|588.29|586.29|22
1607375870000|2020-12-07 21:17:50|588.31|586.31|588.37|586.37|588.37|586.37|588.31|586.31|19
1607375880000|2020-12-07 21:18:00|588.35|586.35|588.34|586.34|588.37|586.37|588.34|586.34|8
1607375890000|2020-12-07 21:18:10|588.33|586.33|588.37|586.37|588.37|586.37|588.31|586.31|21
1607375900000|2020-12-07 21:18:20|588.36|586.36|588.33|586.33|588.38|586.38|588.33|586.33|17
1607375910000|2020-12-07 21:18:30|588.35|586.35|588.34|586.34|588.36|586.36|588.33|586.33|17
1607375920000|2020-12-07 21:18:40|588.36|586.36|588.36|586.36|588.36|586.36|588.33|586.33|16
1607375930000|2020-12-07 21:18:50|588.39|586.39|588.52|586.52|588.52|586.52|588.38|586.38|12
1607375940000|2020-12-07 21:19:00|588.5|586.5|588.49|586.49|588.52|586.52|588.47|586.47|24
1607375950000|2020-12-07 21:19:10|588.5|586.5|588.71|586.71|588.79|586.79|588.49|586.49|20
1607375960000|2020-12-07 21:19:20|588.73|586.73|588.74|586.74|588.77|586.77|588.72|586.72|19
1607375970000|2020-12-07 21:19:30|588.73|586.73|588.76|586.76|588.81|586.81|588.72|586.72|21
1607375980000|2020-12-07 21:19:40|588.74|586.74|588.66|586.66|588.78|586.78|588.65|586.65|19
1607375990000|2020-12-07 21:19:50|588.67|586.67|588.78|586.78|588.84|586.84|588.67|586.67|22
1607376000000|2020-12-07 21:20:00|588.77|586.77|588.73|586.73|588.79|586.79|588.68|586.68|19
1607376010000|2020-12-07 21:20:10|588.74|586.74|588.83|586.83|588.83|586.83|588.73|586.73|19
1607376020000|2020-12-07 21:20:20|588.82|586.82|588.89|586.89|588.89|586.89|588.82|586.82|23
1607376030000|2020-12-07 21:20:30|588.87|586.87|588.88|586.88|588.9|586.9|588.86|586.86|17
1607376040000|2020-12-07 21:20:40|588.89|586.89|588.86|586.86|588.89|586.89|588.86|586.86|13
1607376050000|2020-12-07 21:20:50|588.85|586.85|588.87|586.87|588.88|586.88|588.85|586.85|10
1607376060000|2020-12-07 21:21:00|588.88|586.88|588.79|586.79|588.88|586.88|588.79|586.79|16
1607376070000|2020-12-07 21:21:10|588.75|586.75|588.51|586.51|588.75|586.75|588.48|586.48|26
1607376080000|2020-12-07 21:21:20|588.5|586.5|588.46|586.46|588.52|586.52|588.44|586.44|24
1607376090000|2020-12-07 21:21:30|588.47|586.47|588.46|586.46|588.48|586.48|588.45|586.45|12
1607376100000|2020-12-07 21:21:40|588.47|586.47|588.57|586.57|588.61|586.61|588.45|586.45|14
1607376110000|2020-12-07 21:21:50|588.58|586.58|588.55|586.55|588.58|586.58|588.55|586.55|17
1607376120000|2020-12-07 21:22:00|588.54|586.54|588.62|586.62|588.65|586.65|588.5|586.5|24
1607376130000|2020-12-07 21:22:10|588.61|586.61|588.64|586.64|588.67|586.67|588.58|586.58|26
1607376140000|2020-12-07 21:22:20|588.63|586.63|588.65|586.65|588.67|586.67|588.57|586.57|21
1607376150000|2020-12-07 21:22:30|588.66|586.66|588.72|586.72|588.73|586.73|588.65|586.65|13
1607376160000|2020-12-07 21:22:40|588.73|586.73|588.71|586.71|588.74|586.74|588.7|586.7|7
1607376170000|2020-12-07 21:22:50|588.7|586.7|588.69|586.69|588.72|586.72|588.68|586.68|13
1607376180000|2020-12-07 21:23:00|588.67|586.67|588.68|586.68|588.7|586.7|588.64|586.64|14
1607376190000|2020-12-07 21:23:10|588.67|586.67|588.69|586.69|588.71|586.71|588.65|586.65|10
1607376200000|2020-12-07 21:23:20|588.68|586.68|588.66|586.66|588.69|586.69|588.63|586.63|18
1607376210000|2020-12-07 21:23:30|588.67|586.67|588.62|586.62|588.67|586.67|588.61|586.61|22
1607376220000|2020-12-07 21:23:40|588.63|586.63|588.56|586.56|588.64|586.64|588.56|586.56|12
1607376230000|2020-12-07 21:23:50|588.57|586.57|588.62|586.62|588.62|586.62|588.56|586.56|12
1607376240000|2020-12-07 21:24:00|588.63|586.63|588.6|586.6|588.63|586.63|588.6|586.6|17
1607376250000|2020-12-07 21:24:10|588.62|586.62|588.6|586.6|588.62|586.62|588.6|586.6|5
1607376260000|2020-12-07 21:24:20|588.61|586.61|588.63|586.63|588.64|586.64|588.61|586.61|14
1607376270000|2020-12-07 21:24:30|588.65|586.65|588.63|586.63|588.65|586.65|588.61|586.61|12
1607376280000|2020-12-07 21:24:40|588.62|586.62|588.63|586.63|588.65|586.65|588.62|586.62|15
1607376290000|2020-12-07 21:24:50|588.62|586.62|588.59|586.59|588.65|586.65|588.59|586.59|15
1607376300000|2020-12-07 21:25:00|588.58|586.58|588.37|586.37|588.6|586.6|588.35|586.35|24
1607376310000|2020-12-07 21:25:10|588.36|586.36|588.4|586.4|588.42|586.42|588.35|586.35|19
1607376320000|2020-12-07 21:25:20|588.41|586.41|588.6|586.6|588.61|586.61|588.41|586.41|17
1607376330000|2020-12-07 21:25:30|588.59|586.59|588.58|586.58|588.64|586.64|588.58|586.58|10
1607376340000|2020-12-07 21:25:40|588.59|586.59|588.65|586.65|588.68|586.68|588.59|586.59|19
1607376350000|2020-12-07 21:25:50|588.66|586.66|588.71|586.71|588.72|586.72|588.66|586.66|24
1607376360000|2020-12-07 21:26:00|588.72|586.72|588.76|586.76|588.78|586.78|588.72|586.72|18
1607376370000|2020-12-07 21:26:10|588.77|586.77|588.77|586.77|588.79|586.79|588.72|586.72|21
1607376380000|2020-12-07 21:26:20|588.75|586.75|588.94|586.94|588.98|586.98|588.75|586.75|26
1607376390000|2020-12-07 21:26:30|588.95|586.95|588.82|586.82|588.95|586.95|588.8|586.8|25
1607376400000|2020-12-07 21:26:40|588.84|586.84|588.86|586.86|588.88|586.88|588.84|586.84|10
1607376410000|2020-12-07 21:26:50|588.87|586.87|588.85|586.85|588.87|586.87|588.8|586.8|27
1607376420000|2020-12-07 21:27:00|588.86|586.86|588.83|586.83|588.87|586.87|588.81|586.81|15
1607376430000|2020-12-07 21:27:10|588.86|586.86|588.94|586.94|588.94|586.94|588.85|586.85|13
1607376440000|2020-12-07 21:27:20|588.95|586.95|588.93|586.93|588.95|586.95|588.89|586.89|14
1607376450000|2020-12-07 21:27:30|588.94|586.94|588.97|586.97|588.97|586.97|588.92|586.92|11
1607376460000|2020-12-07 21:27:40|588.98|586.98|589|587|589.03|587.03|588.95|586.95|23
1607376470000|2020-12-07 21:27:50|588.99|586.99|589.24|587.24|589.29|587.29|588.98|586.98|20
1607376480000|2020-12-07 21:28:00|589.23|587.23|589.27|587.27|589.3|587.3|589.18|587.18|20
1607376490000|2020-12-07 21:28:10|589.29|587.29|589.31|587.31|589.33|587.33|589.26|587.26|15
1607376500000|2020-12-07 21:28:20|589.33|587.33|589.26|587.26|589.33|587.33|589.26|587.26|10
1607376510000|2020-12-07 21:28:30|589.28|587.28|589.28|587.28|589.3|587.3|589.26|587.26|16
1607376520000|2020-12-07 21:28:40|589.3|587.3|589.31|587.31|589.33|587.33|589.28|587.28|12
1607376530000|2020-12-07 21:28:50|589.32|587.32|589.29|587.29|589.32|587.32|589.27|587.27|15
1607376540000|2020-12-07 21:29:00|589.3|587.3|589.29|587.29|589.35|587.35|589.27|587.27|24
1607376550000|2020-12-07 21:29:10|589.31|587.31|589.41|587.41|589.45|587.45|589.27|587.27|20
1607376560000|2020-12-07 21:29:20|589.39|587.39|589.52|587.52|589.52|587.52|589.33|587.33|22
1607376570000|2020-12-07 21:29:30|589.53|587.53|589.56|587.56|589.56|587.56|589.52|587.52|14
1607376580000|2020-12-07 21:29:40|589.57|587.57|589.64|587.64|589.64|587.64|589.54|587.54|12
1607376590000|2020-12-07 21:29:50|589.63|587.63|589.87|587.87|589.94|587.94|589.63|587.63|26
1607376600000|2020-12-07 21:30:00|589.88|587.88|589.9|587.9|589.92|587.92|589.86|587.86|15
1607376610000|2020-12-07 21:30:10|590.04|588.04|590.08|588.08|590.08|588.08|590.04|588.04|10
1607376620000|2020-12-07 21:30:20|590.07|588.07|590.11|588.11|590.12|588.12|590.06|588.06|20
1607376630000|2020-12-07 21:30:30|590.13|588.13|590.25|588.25|590.25|588.25|590.13|588.13|14
1607376640000|2020-12-07 21:30:40|590.27|588.27|590.28|588.28|590.3|588.3|590.22|588.22|16
1607376650000|2020-12-07 21:30:50|590.27|588.27|590.38|588.38|590.38|588.38|590.27|588.27|9
1607376660000|2020-12-07 21:31:00|590.35|588.35|590.19|588.19|590.36|588.36|590.18|588.18|23
1607376670000|2020-12-07 21:31:10|590.2|588.2|590.25|588.25|590.26|588.26|590.18|588.18|18
1607376680000|2020-12-07 21:31:20|590.23|588.23|590.25|588.25|590.38|588.38|590.22|588.22|25
1607376690000|2020-12-07 21:31:30|590.26|588.26|590.28|588.28|590.28|588.28|590.24|588.24|19
1607376700000|2020-12-07 21:31:40|590.27|588.27|590.25|588.25|590.27|588.27|590.23|588.23|21
1607376710000|2020-12-07 21:31:50|590.24|588.24|590.31|588.31|590.31|588.31|590.24|588.24|15
1607376720000|2020-12-07 21:32:00|590.34|588.34|590.37|588.37|590.38|588.38|590.29|588.29|24
1607376730000|2020-12-07 21:32:10|590.35|588.35|590.25|588.25|590.35|588.35|590.21|588.21|24
1607376740000|2020-12-07 21:32:20|590.24|588.24|590.18|588.18|590.24|588.24|590.17|588.17|15
1607376750000|2020-12-07 21:32:30|590.21|588.21|590.28|588.28|590.29|588.29|590.15|588.15|16
1607376760000|2020-12-07 21:32:40|590.29|588.29|590.31|588.31|590.31|588.31|590.26|588.26|13
1607376770000|2020-12-07 21:32:50|590.32|588.32|590.3|588.3|590.32|588.32|590.27|588.27|13
1607376780000|2020-12-07 21:33:00|590.27|588.27|590.18|588.18|590.27|588.27|590.15|588.15|26
1607376790000|2020-12-07 21:33:10|590.17|588.17|590.17|588.17|590.18|588.18|590.14|588.14|23
1607376800000|2020-12-07 21:33:20|590.18|588.18|590.16|588.16|590.18|588.18|590.16|588.16|8
1607376810000|2020-12-07 21:33:30|590.18|588.18|590.23|588.23|590.23|588.23|590.15|588.15|12
1607376820000|2020-12-07 21:33:40|590.24|588.24|590.17|588.17|590.24|588.24|590.17|588.17|16
1607376830000|2020-12-07 21:33:50|590.16|588.16|590.19|588.19|590.23|588.23|590.14|588.14|17
1607376840000|2020-12-07 21:34:00|590.2|588.2|590.28|588.28|590.28|588.28|590.18|588.18|15
1607376850000|2020-12-07 21:34:10|590.26|588.26|590.38|588.38|590.4|588.4|590.23|588.23|23
1607376860000|2020-12-07 21:34:20|590.37|588.37|590.36|588.36|590.39|588.39|590.35|588.35|18
1607376870000|2020-12-07 21:34:30|590.34|588.34|590.34|588.34|590.37|588.37|590.32|588.32|12
1607376880000|2020-12-07 21:34:40|590.35|588.35|590.34|588.34|590.36|588.36|590.34|588.34|14
1607376890000|2020-12-07 21:34:50|590.32|588.32|590.29|588.29|590.35|588.35|590.29|588.29|10
1607376900000|2020-12-07 21:35:00|590.31|588.31|590.28|588.28|590.32|588.32|590.27|588.27|15
1607376910000|2020-12-07 21:35:10|590.27|588.27|590.16|588.16|590.28|588.28|590.15|588.15|14
1607376920000|2020-12-07 21:35:20|590.18|588.18|590.21|588.21|590.22|588.22|590.17|588.17|8
1607376930000|2020-12-07 21:35:30|590.22|588.22|590.21|588.21|590.23|588.23|590.19|588.19|10
1607376940000|2020-12-07 21:35:40|590.22|588.22|590.2|588.2|590.22|588.22|590.16|588.16|10
1607376950000|2020-12-07 21:35:50|590.19|588.19|590.17|588.17|590.19|588.19|590.15|588.15|17
1607376960000|2020-12-07 21:36:00|590.16|588.16|590.24|588.24|590.24|588.24|590.04|588.04|21
1607376970000|2020-12-07 21:36:10|590.23|588.23|590.24|588.24|590.28|588.28|590.23|588.23|21
1607376980000|2020-12-07 21:36:20|590.25|588.25|590.24|588.24|590.28|588.28|590.24|588.24|13
1607376990000|2020-12-07 21:36:30|590.27|588.27|590.24|588.24|590.27|588.27|590.22|588.22|6
1607377000000|2020-12-07 21:36:40|590.22|588.22|590.26|588.26|590.26|588.26|590.22|588.22|5
1607377010000|2020-12-07 21:36:50|590.28|588.28|590.45|588.45|590.47|588.47|590.27|588.27|14
1607377020000|2020-12-07 21:37:00|590.44|588.44|590.35|588.35|590.48|588.48|590.33|588.33|24
1607377030000|2020-12-07 21:37:10|590.37|588.37|590.34|588.34|590.37|588.37|590.32|588.32|23
1607377040000|2020-12-07 21:37:20|590.35|588.35|590.34|588.34|590.4|588.4|590.31|588.31|27
1607377050000|2020-12-07 21:37:30|590.33|588.33|590.38|588.38|590.39|588.39|590.33|588.33|18
1607377060000|2020-12-07 21:37:40|590.39|588.39|590.39|588.39|590.39|588.39|590.38|588.38|15
1607377070000|2020-12-07 21:37:50|590.38|588.38|590.27|588.27|590.39|588.39|590.25|588.25|20
1607377080000|2020-12-07 21:38:00|590.25|588.25|590.26|588.26|590.29|588.29|590.24|588.24|26
1607377090000|2020-12-07 21:38:10|590.28|588.28|590.19|588.19|590.28|588.28|590.16|588.16|21
1607377100000|2020-12-07 21:38:20|590.18|588.18|590.18|588.18|590.19|588.19|590.13|588.13|17
1607377110000|2020-12-07 21:38:30|590.19|588.19|590.19|588.19|590.21|588.21|590.17|588.17|16
1607377120000|2020-12-07 21:38:40|590.2|588.2|590.2|588.2|590.21|588.21|590.18|588.18|18
1607377130000|2020-12-07 21:38:50|590.19|588.19|590.2|588.2|590.2|588.2|590.17|588.17|14
1607377140000|2020-12-07 21:39:00|590.18|588.18|590.12|588.12|590.2|588.2|590.1|588.1|10
1607377150000|2020-12-07 21:39:10|590.11|588.11|590.01|588.01|590.11|588.11|589.96|587.96|19
1607377160000|2020-12-07 21:39:20|590.02|588.02|590.04|588.04|590.05|588.05|589.99|587.99|18
1607377170000|2020-12-07 21:39:30|590.02|588.02|590.04|588.04|590.13|588.13|590.02|588.02|24
1607377180000|2020-12-07 21:39:40|590.03|588.03|590.04|588.04|590.05|588.05|590.03|588.03|8
1607377190000|2020-12-07 21:39:50|590.03|588.03|590.03|588.03|590.04|588.04|590.03|588.03|9
1607377200000|2020-12-07 21:40:00|590.04|588.04|590.03|588.03|590.05|588.05|590.02|588.02|12
1607377210000|2020-12-07 21:40:10|590.02|588.02|590.03|588.03|590.03|588.03|590.02|588.02|4
1607377220000|2020-12-07 21:40:20|590.05|588.05|589.98|587.98|590.05|588.05|589.94|587.94|14
1607377230000|2020-12-07 21:40:30|589.97|587.97|589.97|587.97|589.98|587.98|589.96|587.96|12
1607377240000|2020-12-07 21:40:40|589.98|587.98|590.07|588.07|590.07|588.07|589.97|587.97|10
1607377250000|2020-12-07 21:40:50|590.06|588.06|590.12|588.12|590.14|588.14|590.06|588.06|14
1607377260000|2020-12-07 21:41:00|590.14|588.14|590.09|588.09|590.14|588.14|590.09|588.09|20
1607377270000|2020-12-07 21:41:10|590.1|588.1|590.12|588.12|590.13|588.13|590.09|588.09|17
1607377280000|2020-12-07 21:41:20|590.08|588.08|589.99|587.99|590.13|588.13|589.99|587.99|23
1607377290000|2020-12-07 21:41:30|589.98|587.98|589.96|587.96|590|588|589.94|587.94|14
1607377300000|2020-12-07 21:41:40|589.95|587.95|590|588|590|588|589.95|587.95|11
1607377310000|2020-12-07 21:41:50|589.99|587.99|589.95|587.95|590|588|589.95|587.95|7
1607377320000|2020-12-07 21:42:00|589.98|587.98|589.94|587.94|589.99|587.99|589.94|587.94|9
1607377330000|2020-12-07 21:42:10|589.95|587.95|589.94|587.94|589.95|587.95|589.92|587.92|8
1607377340000|2020-12-07 21:42:20|589.95|587.95|590.03|588.03|590.03|588.03|589.95|587.95|21
1607377350000|2020-12-07 21:42:30|590.02|588.02|590.02|588.02|590.05|588.05|590.02|588.02|8
1607377360000|2020-12-07 21:42:40|590.01|588.01|589.91|587.91|590.07|588.07|589.91|587.91|15
1607377370000|2020-12-07 21:42:50|589.92|587.92|589.95|587.95|589.95|587.95|589.91|587.91|13
1607377380000|2020-12-07 21:43:00|589.93|587.93|589.99|587.99|589.99|587.99|589.93|587.93|8
1607377390000|2020-12-07 21:43:10|589.98|587.98|589.99|587.99|589.99|587.99|589.97|587.97|7
1607377400000|2020-12-07 21:43:20|589.98|587.98|589.96|587.96|589.98|587.98|589.95|587.95|9
1607377410000|2020-12-07 21:43:30|589.95|587.95|589.96|587.96|589.97|587.97|589.95|587.95|10
1607377420000|2020-12-07 21:43:40|589.97|587.97|589.92|587.92|589.97|587.97|589.92|587.92|7
1607377430000|2020-12-07 21:43:50|589.93|587.93|589.93|587.93|589.94|587.94|589.92|587.92|7
1607377440000|2020-12-07 21:44:00|589.92|587.92|589.94|587.94|589.94|587.94|589.91|587.91|4
1607377450000|2020-12-07 21:44:10|589.95|587.95|589.94|587.94|589.95|587.95|589.94|587.94|2
1607377460000|2020-12-07 21:44:20|589.93|587.93|589.94|587.94|589.95|587.95|589.93|587.93|10
1607377470000|2020-12-07 21:44:30|589.92|587.92|589.94|587.94|589.94|587.94|589.92|587.92|6
1607377480000|2020-12-07 21:44:40|589.97|587.97|589.99|587.99|589.99|587.99|589.97|587.97|5
1607377490000|2020-12-07 21:44:50|589.98|587.98|589.99|587.99|589.99|587.99|589.98|587.98|2
1607377500000|2020-12-07 21:45:00|589.98|587.98|589.95|587.95|589.98|587.98|589.95|587.95|18
1607377510000|2020-12-07 21:45:10|589.96|587.96|589.97|587.97|589.97|587.97|589.95|587.95|8
1607377520000|2020-12-07 21:45:20|589.96|587.96|589.9|587.9|589.96|587.96|589.84|587.84|20
1607377530000|2020-12-07 21:45:30|589.93|587.93|589.99|587.99|589.99|587.99|589.93|587.93|10
1607377540000|2020-12-07 21:45:40|589.97|587.97|589.94|587.94|589.99|587.99|589.93|587.93|14
1607377550000|2020-12-07 21:45:50|589.93|587.93|589.91|587.91|589.93|587.93|589.9|587.9|12
1607377560000|2020-12-07 21:46:00|589.92|587.92|590.06|588.06|590.06|588.06|589.91|587.91|17
1607377570000|2020-12-07 21:46:10|590.05|588.05|590.04|588.04|590.06|588.06|590.04|588.04|9
1607377580000|2020-12-07 21:46:20|590.05|588.05|590.06|588.06|590.07|588.07|590.04|588.04|6
1607377590000|2020-12-07 21:46:30|590.07|588.07|590.06|588.06|590.07|588.07|590.06|588.06|4
1607377600000|2020-12-07 21:46:40|590.05|588.05|590.06|588.06|590.07|588.07|590.04|588.04|7
1607377610000|2020-12-07 21:46:50|590.07|588.07|589.97|587.97|590.07|588.07|589.95|587.95|14
1607377620000|2020-12-07 21:47:00|589.96|587.96|590.08|588.08|590.08|588.08|589.95|587.95|15
1607377630000|2020-12-07 21:47:10|590.07|588.07|590.09|588.09|590.09|588.09|590.07|588.07|3
1607377640000|2020-12-07 21:47:20|590.1|588.1|590.09|588.09|590.1|588.1|590.09|588.09|4
1607377650000|2020-12-07 21:47:30|590.1|588.1|590.05|588.05|590.1|588.1|590.05|588.05|4
1607377660000|2020-12-07 21:47:40|590.02|588.02|589.92|587.92|590.02|588.02|589.92|587.92|12
1607377670000|2020-12-07 21:47:50|589.91|587.91|590.07|588.07|590.08|588.08|589.91|587.91|12
1607377680000|2020-12-07 21:48:00|590.09|588.09|590.13|588.13|590.13|588.13|590.09|588.09|5
1607377690000|2020-12-07 21:48:10|590.11|588.11|590.18|588.18|590.18|588.18|590.09|588.09|12
1607377700000|2020-12-07 21:48:20|590.17|588.17|590.14|588.14|590.17|588.17|590.13|588.13|14
1607377710000|2020-12-07 21:48:30|590.12|588.12|590.01|588.01|590.12|588.12|589.98|587.98|15
1607377720000|2020-12-07 21:48:40|589.99|587.99|589.93|587.93|590.01|588.01|589.92|587.92|15
1607377730000|2020-12-07 21:48:50|589.91|587.91|589.92|587.92|590|588|589.89|587.89|6
1607377740000|2020-12-07 21:49:00|590.02|588.02|589.83|587.83|590.02|588.02|589.83|587.83|5
1607377750000|2020-12-07 21:49:10|589.84|587.84|589.83|587.83|589.84|587.84|589.83|587.83|2
1607377770000|2020-12-07 21:49:30|589.84|587.84|589.84|587.84|589.84|587.84|589.83|587.83|3
1607377780000|2020-12-07 21:49:40|589.83|587.83|589.64|587.64|589.83|587.83|589.63|587.63|18
1607377790000|2020-12-07 21:49:50|589.63|587.63|589.62|587.62|589.67|587.67|589.62|587.62|13
1607377800000|2020-12-07 21:50:00|589.6|587.6|589.62|587.62|589.64|587.64|589.6|587.6|10
1607377810000|2020-12-07 21:50:10|589.61|587.61|589.53|587.53|589.61|587.61|589.51|587.51|10
1607377820000|2020-12-07 21:50:20|589.52|587.52|589.54|587.54|589.54|587.54|589.51|587.51|5
1607377830000|2020-12-07 21:50:30|589.53|587.53|589.55|587.55|589.56|587.56|589.53|587.53|5
1607377840000|2020-12-07 21:50:40|589.56|587.56|589.55|587.55|589.56|587.56|589.54|587.54|8
1607377850000|2020-12-07 21:50:50|589.54|587.54|589.54|587.54|589.54|587.54|589.52|587.52|5
1607377860000|2020-12-07 21:51:00|589.53|587.53|589.51|587.51|589.53|587.53|589.5|587.5|9
1607377870000|2020-12-07 21:51:10|589.52|587.52|589.86|587.86|589.86|587.86|589.52|587.52|20
1607377880000|2020-12-07 21:51:20|589.79|587.79|589.74|587.74|589.84|587.84|589.74|587.74|23
1607377890000|2020-12-07 21:51:30|589.76|587.76|589.59|587.59|589.76|587.76|589.57|587.57|24
1607377900000|2020-12-07 21:51:40|589.6|587.6|589.6|587.6|589.65|587.65|589.59|587.59|20
1607377910000|2020-12-07 21:51:50|589.59|587.59|589.78|587.78|589.78|587.78|589.59|587.59|14
1607377920000|2020-12-07 21:52:00|589.75|587.75|589.76|587.76|589.8|587.8|589.75|587.75|10
1607377930000|2020-12-07 21:52:10|589.77|587.77|589.79|587.79|589.8|587.8|589.77|587.77|9
1607377940000|2020-12-07 21:52:20|589.8|587.8|589.78|587.78|589.8|587.8|589.77|587.77|6
1607377950000|2020-12-07 21:52:30|589.77|587.77|589.76|587.76|589.78|587.78|589.76|587.76|4
1607377960000|2020-12-07 21:52:40|589.77|587.77|589.75|587.75|589.77|587.77|589.74|587.74|4
1607377970000|2020-12-07 21:52:50|589.72|587.72|589.72|587.72|589.75|587.75|589.7|587.7|10
1607377980000|2020-12-07 21:53:00|589.71|587.71|589.66|587.66|589.72|587.72|589.62|587.62|20
1607377990000|2020-12-07 21:53:10|589.67|587.67|589.7|587.7|589.7|587.7|589.67|587.67|5
1607378000000|2020-12-07 21:53:20|589.72|587.72|589.73|587.73|589.74|587.74|589.7|587.7|17
1607378010000|2020-12-07 21:53:30|589.74|587.74|589.73|587.73|589.74|587.74|589.72|587.72|8
1607378020000|2020-12-07 21:53:40|589.74|587.74|589.71|587.71|589.74|587.74|589.7|587.7|10
1607378030000|2020-12-07 21:53:50|589.72|587.72|589.68|587.68|589.72|587.72|589.66|587.66|14
1607378040000|2020-12-07 21:54:00|589.67|587.67|589.66|587.66|589.69|587.69|589.65|587.65|21
1607378050000|2020-12-07 21:54:10|589.67|587.67|589.66|587.66|589.72|587.72|589.64|587.64|16
1607378060000|2020-12-07 21:54:20|589.67|587.67|589.61|587.61|589.67|587.67|589.6|587.6|11
1607378070000|2020-12-07 21:54:30|589.64|587.64|589.59|587.59|589.64|587.64|589.56|587.56|10
1607378080000|2020-12-07 21:54:40|589.58|587.58|589.55|587.55|589.59|587.59|589.55|587.55|7
1607378090000|2020-12-07 21:54:50|589.56|587.56|589.56|587.56|589.57|587.57|589.55|587.55|11
1607378100000|2020-12-07 21:55:00|589.57|587.57|589.56|587.56|589.57|587.57|589.55|587.55|11
1607378110000|2020-12-07 21:55:10|589.57|587.57|589.58|587.58|589.58|587.58|589.56|587.56|12
1607378120000|2020-12-07 21:55:20|589.55|587.55|589.6|587.6|589.6|587.6|589.55|587.55|12
1607378130000|2020-12-07 21:55:30|589.63|587.63|589.91|587.91|589.91|587.91|589.63|587.63|17
1607378140000|2020-12-07 21:55:40|589.9|587.9|589.93|587.93|589.94|587.94|589.87|587.87|11
1607378150000|2020-12-07 21:55:50|589.92|587.92|589.79|587.79|589.92|587.92|589.78|587.78|20
1607378160000|2020-12-07 21:56:00|589.78|587.78|589.8|587.8|589.83|587.83|589.77|587.77|16
1607378170000|2020-12-07 21:56:10|589.78|587.78|589.79|587.79|589.81|587.81|589.78|587.78|7
1607378180000|2020-12-07 21:56:20|589.78|587.78|589.77|587.77|589.79|587.79|589.77|587.77|4
1607378190000|2020-12-07 21:56:30|589.78|587.78|589.78|587.78|589.78|587.78|589.78|587.78|1
1607378200000|2020-12-07 21:56:40|589.77|587.77|589.77|587.77|589.79|587.79|589.76|587.76|14
1607378210000|2020-12-07 21:56:50|589.78|587.78|589.77|587.77|589.81|587.81|589.77|587.77|14
1607378220000|2020-12-07 21:57:00|589.76|587.76|589.76|587.76|589.78|587.78|589.74|587.74|19
1607378230000|2020-12-07 21:57:10|589.77|587.77|589.76|587.76|589.8|587.8|589.76|587.76|15
1607378240000|2020-12-07 21:57:20|589.77|587.77|589.75|587.75|589.78|587.78|589.75|587.75|12
1607378250000|2020-12-07 21:57:30|589.77|587.77|589.77|587.77|589.79|587.79|589.75|587.75|16
1607378260000|2020-12-07 21:57:40|589.76|587.76|589.74|587.74|589.79|587.79|589.74|587.74|18
1607378270000|2020-12-07 21:57:50|589.75|587.75|589.75|587.75|589.76|587.76|589.75|587.75|7
1607378280000|2020-12-07 21:58:00|589.76|587.76|589.82|587.82|589.82|587.82|589.75|587.75|9
1607378290000|2020-12-07 21:58:10|589.81|587.81|589.8|587.8|589.81|587.81|589.8|587.8|2
1607378300000|2020-12-07 21:58:20|589.82|587.82|589.82|587.82|589.82|587.82|589.82|587.82|1
1607378310000|2020-12-07 21:58:30|589.81|587.81|589.79|587.79|589.81|587.81|589.79|587.79|5
1607378320000|2020-12-07 21:58:40|589.78|587.78|589.77|587.77|589.78|587.78|589.77|587.77|4
1607378330000|2020-12-07 21:58:50|589.78|587.78|589.77|587.77|589.79|587.79|589.77|587.77|8
1607378340000|2020-12-07 21:59:00|589.78|587.78|589.8|587.8|589.8|587.8|589.78|587.78|3
1607378350000|2020-12-07 21:59:10|589.78|587.78|589.76|587.76|589.78|587.78|589.75|587.75|5
1607378370000|2020-12-07 21:59:30|589.77|587.77|589.78|587.78|589.78|587.78|589.76|587.76|3
1607378380000|2020-12-07 21:59:40|589.76|587.76|589.76|587.76|589.76|587.76|589.76|587.76|1
1607378390000|2020-12-07 21:59:50|589.78|587.78|589.77|587.77|589.79|587.79|589.76|587.76|7
1607378400000|2020-12-07 22:00:00|589.76|587.76|589.78|587.78|589.82|587.82|589.75|587.75|8
1607378410000|2020-12-07 22:00:10|589.76|587.76|589.77|587.77|589.77|587.77|589.76|587.76|2
1607378420000|2020-12-07 22:00:20|589.76|587.76|589.62|587.62|589.76|587.76|589.62|587.62|17
1607378430000|2020-12-07 22:00:30|589.63|587.63|589.59|587.59|589.63|587.63|589.58|587.58|6
1607378440000|2020-12-07 22:00:40|589.56|587.56|589.59|587.59|589.59|587.59|589.56|587.56|5
1607378450000|2020-12-07 22:00:50|589.58|587.58|589.59|587.59|589.59|587.59|589.58|587.58|2
1607378460000|2020-12-07 22:01:00|589.58|587.58|589.58|587.58|589.58|587.58|589.58|587.58|1
1607378470000|2020-12-07 22:01:10|589.59|587.59|589.58|587.58|589.59|587.59|589.58|587.58|2
1607378480000|2020-12-07 22:01:20|589.59|587.59|589.59|587.59|589.59|587.59|589.58|587.58|3
1607378490000|2020-12-07 22:01:30|589.58|587.58|589.58|587.58|589.59|587.59|589.58|587.58|3
1607378500000|2020-12-07 22:01:40|589.57|587.57|589.57|587.57|589.58|587.58|589.55|587.55|6
1607378530000|2020-12-07 22:02:10|589.56|587.56|589.56|587.56|589.56|587.56|589.56|587.56|1
1607378550000|2020-12-07 22:02:30|589.57|587.57|589.57|587.57|589.57|587.57|589.57|587.57|1
1607378560000|2020-12-07 22:02:40|589.56|587.56|589.56|587.56|589.56|587.56|589.55|587.55|3
1607378580000|2020-12-07 22:03:00|589.57|587.57|589.57|587.57|589.57|587.57|589.57|587.57|1
1607378590000|2020-12-07 22:03:10|589.56|587.56|589.57|587.57|589.57|587.57|589.56|587.56|2
1607378600000|2020-12-07 22:03:20|589.56|587.56|589.55|587.55|589.56|587.56|589.55|587.55|2
1607378610000|2020-12-07 22:03:30|589.57|587.57|589.58|587.58|589.58|587.58|589.57|587.57|2
1607378620000|2020-12-07 22:03:40|589.59|587.59|589.59|587.59|589.59|587.59|589.59|587.59|1
1607378630000|2020-12-07 22:03:50|589.58|587.58|589.59|587.59|589.59|587.59|589.58|587.58|2
1607378640000|2020-12-07 22:04:00|589.57|587.57|589.6|587.6|589.6|587.6|589.57|587.57|5
1607378650000|2020-12-07 22:04:10|589.58|587.58|589.6|587.6|589.6|587.6|589.58|587.58|3
1607378660000|2020-12-07 22:04:20|589.59|587.59|589.59|587.59|589.59|587.59|589.59|587.59|1
1607378670000|2020-12-07 22:04:30|589.6|587.6|589.67|587.67|589.67|587.67|589.6|587.6|8
1607378680000|2020-12-07 22:04:40|589.68|587.68|589.69|587.69|589.71|587.71|589.65|587.65|10
1607378690000|2020-12-07 22:04:50|589.68|587.68|589.76|587.76|589.76|587.76|589.65|587.65|13
1607378700000|2020-12-07 22:05:00|589.77|587.77|589.76|587.76|589.77|587.77|589.72|587.72|5
1607378710000|2020-12-07 22:05:10|589.77|587.77|589.81|587.81|589.82|587.82|589.75|587.75|4
1607378720000|2020-12-07 22:05:20|589.82|587.82|589.83|587.83|589.83|587.83|589.81|587.81|6
1607378730000|2020-12-07 22:05:30|589.85|587.85|589.89|587.89|589.89|587.89|589.85|587.85|2
1607378750000|2020-12-07 22:05:50|589.88|587.88|589.94|587.94|589.94|587.94|589.88|587.88|4
1607378760000|2020-12-07 22:06:00|589.95|587.95|589.94|587.94|589.95|587.95|589.94|587.94|6
1607378770000|2020-12-07 22:06:10|589.93|587.93|589.97|587.97|589.98|587.98|589.93|587.93|11
1607378780000|2020-12-07 22:06:20|589.94|587.94|589.99|587.99|589.99|587.99|589.94|587.94|8
1607378790000|2020-12-07 22:06:30|589.96|587.96|589.98|587.98|589.98|587.98|589.95|587.95|8
1607378800000|2020-12-07 22:06:40|589.99|587.99|590.12|588.12|590.12|588.12|589.99|587.99|15
1607378810000|2020-12-07 22:06:50|590.11|588.11|590.18|588.18|590.18|588.18|590.11|588.11|12
1607378820000|2020-12-07 22:07:00|590.17|588.17|590.28|588.28|590.28|588.28|590.17|588.17|13
1607378830000|2020-12-07 22:07:10|590.3|588.3|590.31|588.31|590.31|588.31|590.26|588.26|16
1607378840000|2020-12-07 22:07:20|590.32|588.32|590.44|588.44|590.45|588.45|590.32|588.32|9
1607378850000|2020-12-07 22:07:30|590.43|588.43|590.47|588.47|590.47|588.47|590.43|588.43|17
1607378860000|2020-12-07 22:07:40|590.49|588.49|590.51|588.51|590.61|588.61|590.47|588.47|11
1607378870000|2020-12-07 22:07:50|590.52|588.52|590.52|588.52|590.53|588.53|590.51|588.51|5
1607378880000|2020-12-07 22:08:00|590.53|588.53|590.55|588.55|590.56|588.56|590.5|588.5|15
1607378890000|2020-12-07 22:08:10|590.57|588.57|590.55|588.55|590.57|588.57|590.55|588.55|6
1607378900000|2020-12-07 22:08:20|590.56|588.56|590.66|588.66|590.68|588.68|590.54|588.54|15
1607378910000|2020-12-07 22:08:30|590.64|588.64|590.67|588.67|590.69|588.69|590.64|588.64|13
1607378920000|2020-12-07 22:08:40|590.66|588.66|590.63|588.63|590.67|588.67|590.61|588.61|22
1607378930000|2020-12-07 22:08:50|590.65|588.65|590.86|588.86|590.87|588.87|590.62|588.62|31
1607378940000|2020-12-07 22:09:00|590.84|588.84|590.87|588.87|590.95|588.95|590.82|588.82|21
1607378950000|2020-12-07 22:09:10|590.89|588.89|590.96|588.96|590.98|588.98|590.89|588.89|20
1607378960000|2020-12-07 22:09:20|590.93|588.93|591.13|589.13|591.2|589.2|590.93|588.93|26
1607378970000|2020-12-07 22:09:30|591.16|589.16|591.16|589.16|591.18|589.18|591.13|589.13|19
1607378980000|2020-12-07 22:09:40|591.15|589.15|591.13|589.13|591.17|589.17|591.12|589.12|11
1607378990000|2020-12-07 22:09:50|591.14|589.14|591.14|589.14|591.15|589.15|591.12|589.12|12
1607379000000|2020-12-07 22:10:00|591.11|589.11|591.14|589.14|591.16|589.16|591.09|589.09|23
1607379010000|2020-12-07 22:10:10|591.15|589.15|591.13|589.13|591.15|589.15|591.11|589.11|16
1607379020000|2020-12-07 22:10:20|591.14|589.14|591.15|589.15|591.16|589.16|591.14|589.14|12
1607379030000|2020-12-07 22:10:30|591.16|589.16|591.14|589.14|591.16|589.16|591.1|589.1|9
1607379040000|2020-12-07 22:10:40|591.13|589.13|591.15|589.15|591.15|589.15|591.1|589.1|13
1607379050000|2020-12-07 22:10:50|591.14|589.14|591.16|589.16|591.18|589.18|591.13|589.13|21
1607379060000|2020-12-07 22:11:00|591.13|589.13|591.18|589.18|591.18|589.18|591.13|589.13|17
1607379070000|2020-12-07 22:11:10|591.14|589.14|591.17|589.17|591.17|589.17|591.14|589.14|8
1607379080000|2020-12-07 22:11:20|591.14|589.14|591.11|589.11|591.17|589.17|591.11|589.11|7
1607379090000|2020-12-07 22:11:30|591.14|589.14|591.12|589.12|591.16|589.16|591.12|589.12|6
1607379100000|2020-12-07 22:11:40|591.16|589.16|591.13|589.13|591.18|589.18|591.12|589.12|5
1607379110000|2020-12-07 22:11:50|591.18|589.18|591.13|589.13|591.21|589.21|591.11|589.11|14
1607379120000|2020-12-07 22:12:00|591.17|589.17|591.15|589.15|591.17|589.17|591.11|589.11|11
1607379130000|2020-12-07 22:12:10|591.19|589.19|591.14|589.14|591.2|589.2|591.14|589.14|8
1607379140000|2020-12-07 22:12:20|591.19|589.19|591.16|589.16|591.21|589.21|591.16|589.16|5
1607379150000|2020-12-07 22:12:30|591.19|589.19|591.16|589.16|591.2|589.2|591.16|589.16|7
1607379160000|2020-12-07 22:12:40|591.15|589.15|591.23|589.23|591.23|589.23|591.15|589.15|7
1607379170000|2020-12-07 22:12:50|591.19|589.19|591.19|589.19|591.23|589.23|591.19|589.19|3
1607379180000|2020-12-07 22:13:00|591.23|589.23|591.23|589.23|591.23|589.23|591.19|589.19|7
1607379190000|2020-12-07 22:13:10|591.22|589.22|591.26|589.26|591.27|589.27|591.22|589.22|15
1607379200000|2020-12-07 22:13:20|591.27|589.27|591.26|589.26|591.29|589.29|591.23|589.23|20
1607379210000|2020-12-07 22:13:30|591.28|589.28|591.27|589.27|591.29|589.29|591.24|589.24|14
1607379220000|2020-12-07 22:13:40|591.26|589.26|591.25|589.25|591.29|589.29|591.25|589.25|16
1607379230000|2020-12-07 22:13:50|591.28|589.28|591.26|589.26|591.3|589.3|591.26|589.26|12
1607379240000|2020-12-07 22:14:00|591.29|589.29|591.3|589.3|591.31|589.31|591.25|589.25|19
1607379250000|2020-12-07 22:14:10|591.33|589.33|591.28|589.28|591.34|589.34|591.28|589.28|18
1607379260000|2020-12-07 22:14:20|591.27|589.27|591.33|589.33|591.33|589.33|591.27|589.27|12
1607379270000|2020-12-07 22:14:30|591.31|589.31|591.31|589.31|591.33|589.33|591.31|589.31|5
1607379280000|2020-12-07 22:14:40|591.32|589.32|591.34|589.34|591.34|589.34|591.32|589.32|2
1607379300000|2020-12-07 22:15:00|591.33|589.33|591.33|589.33|591.34|589.34|591.32|589.32|7
1607379310000|2020-12-07 22:15:10|591.34|589.34|591.4|589.4|591.4|589.4|591.34|589.34|16
1607379320000|2020-12-07 22:15:20|591.39|589.39|591.44|589.44|591.5|589.5|591.39|589.39|11
1607379330000|2020-12-07 22:15:30|591.45|589.45|591.45|589.45|591.46|589.46|591.42|589.42|16
1607379340000|2020-12-07 22:15:40|591.44|589.44|591.45|589.45|591.47|589.47|591.44|589.44|19
1607379350000|2020-12-07 22:15:50|591.44|589.44|591.43|589.43|591.47|589.47|591.43|589.43|10
1607379360000|2020-12-07 22:16:00|591.44|589.44|591.48|589.48|591.49|589.49|591.43|589.43|13
1607379370000|2020-12-07 22:16:10|591.47|589.47|591.44|589.44|591.48|589.48|591.44|589.44|4
1607379380000|2020-12-07 22:16:20|591.47|589.47|591.54|589.54|591.54|589.54|591.43|589.43|10
1607379390000|2020-12-07 22:16:30|591.55|589.55|591.54|589.54|591.59|589.59|591.54|589.54|6
1607379400000|2020-12-07 22:16:40|591.55|589.55|591.69|589.69|591.69|589.69|591.54|589.54|15
1607379410000|2020-12-07 22:16:50|591.71|589.71|591.71|589.71|591.73|589.73|591.69|589.69|13
1607379420000|2020-12-07 22:17:00|591.67|589.67|591.76|589.76|591.76|589.76|591.62|589.62|19
1607379430000|2020-12-07 22:17:10|591.78|589.78|591.77|589.77|591.79|589.79|591.75|589.75|7
1607379440000|2020-12-07 22:17:20|591.81|589.81|591.82|589.82|591.84|589.84|591.79|589.79|8
1607379450000|2020-12-07 22:17:30|591.83|589.83|591.89|589.89|591.9|589.9|591.8|589.8|10
1607379460000|2020-12-07 22:17:40|591.9|589.9|591.96|589.96|592.03|590.03|591.89|589.89|8
1607379470000|2020-12-07 22:17:50|591.97|589.97|591.97|589.97|592.01|590.01|591.96|589.96|9
1607379480000|2020-12-07 22:18:00|592.02|590.02|592.06|590.06|592.08|590.08|592.02|590.02|10
1607379490000|2020-12-07 22:18:10|592.04|590.04|592.02|590.02|592.06|590.06|592.02|590.02|5
1607379500000|2020-12-07 22:18:20|592.04|590.04|592.05|590.05|592.08|590.08|592.03|590.03|6
1607379510000|2020-12-07 22:18:30|592.08|590.08|592.08|590.08|592.08|590.08|592.08|590.08|1
1607379520000|2020-12-07 22:18:40|592.05|590.05|592.06|590.06|592.08|590.08|592.03|590.03|9
1607379530000|2020-12-07 22:18:50|592.07|590.07|592.07|590.07|592.07|590.07|592.04|590.04|4
1607379540000|2020-12-07 22:19:00|592.06|590.06|592.05|590.05|592.06|590.06|592.03|590.03|7
1607379550000|2020-12-07 22:19:10|592.08|590.08|592.03|590.03|592.08|590.08|592.03|590.03|7
1607379560000|2020-12-07 22:19:20|592.08|590.08|592.04|590.04|592.08|590.08|592.02|590.02|13
1607379570000|2020-12-07 22:19:30|592.05|590.05|592.03|590.03|592.08|590.08|592.03|590.03|20
1607379580000|2020-12-07 22:19:40|592|590|591.98|589.98|592.02|590.02|591.96|589.96|9
1607379590000|2020-12-07 22:19:50|591.93|589.93|591.85|589.85|591.95|589.95|591.85|589.85|19
1607379600000|2020-12-07 22:20:00|591.84|589.84|591.57|589.57|591.92|589.92|591.57|589.57|26
1607379610000|2020-12-07 22:20:10|591.6|589.6|591.48|589.48|591.6|589.6|591.48|589.48|11
1607379620000|2020-12-07 22:20:20|591.49|589.49|591.53|589.53|591.53|589.53|591.49|589.49|10
1607379630000|2020-12-07 22:20:30|591.52|589.52|591.47|589.47|591.57|589.57|591.46|589.46|18
1607379640000|2020-12-07 22:20:40|591.48|589.48|591.43|589.43|591.49|589.49|591.43|589.43|18
1607379650000|2020-12-07 22:20:50|591.44|589.44|591.37|589.37|591.45|589.45|591.37|589.37|21
1607379660000|2020-12-07 22:21:00|591.38|589.38|591.38|589.38|591.41|589.41|591.36|589.36|16
1607379670000|2020-12-07 22:21:10|591.37|589.37|591.4|589.4|591.4|589.4|591.35|589.35|19
1607379680000|2020-12-07 22:21:20|591.39|589.39|591.36|589.36|591.4|589.4|591.35|589.35|19
1607379690000|2020-12-07 22:21:30|591.37|589.37|591.39|589.39|591.39|589.39|591.33|589.33|19
1607379700000|2020-12-07 22:21:40|591.38|589.38|591.36|589.36|591.4|589.4|591.35|589.35|21
1607379710000|2020-12-07 22:21:50|591.34|589.34|591.36|589.36|591.4|589.4|591.33|589.33|29
1607379720000|2020-12-07 22:22:00|591.34|589.34|591.42|589.42|591.42|589.42|591.34|589.34|15
1607379730000|2020-12-07 22:22:10|591.4|589.4|591.38|589.38|591.42|589.42|591.37|589.37|26
1607379740000|2020-12-07 22:22:20|591.39|589.39|591.4|589.4|591.42|589.42|591.36|589.36|16
1607379750000|2020-12-07 22:22:30|591.42|589.42|591.4|589.4|591.44|589.44|591.39|589.39|21
1607379760000|2020-12-07 22:22:40|591.39|589.39|591.4|589.4|591.44|589.44|591.35|589.35|18
1607379770000|2020-12-07 22:22:50|591.41|589.41|591.42|589.42|591.44|589.44|591.37|589.37|26
1607379780000|2020-12-07 22:23:00|591.43|589.43|591.43|589.43|591.43|589.43|591.39|589.39|18
1607379790000|2020-12-07 22:23:10|591.42|589.42|591.45|589.45|591.49|589.49|591.42|589.42|33
1607379800000|2020-12-07 22:23:20|591.47|589.47|591.46|589.46|591.49|589.49|591.44|589.44|23
1607379810000|2020-12-07 22:23:30|591.45|589.45|591.45|589.45|591.52|589.52|591.45|589.45|28
1607379820000|2020-12-07 22:23:40|591.46|589.46|591.5|589.5|591.5|589.5|591.43|589.43|15
1607379830000|2020-12-07 22:23:50|591.49|589.49|591.48|589.48|591.5|589.5|591.45|589.45|12
1607379840000|2020-12-07 22:24:00|591.47|589.47|591.49|589.49|591.49|589.49|591.44|589.44|15
1607379850000|2020-12-07 22:24:10|591.45|589.45|591.47|589.47|591.49|589.49|591.45|589.45|15
1607379860000|2020-12-07 22:24:20|591.49|589.49|591.51|589.51|591.51|589.51|591.47|589.47|20
1607379870000|2020-12-07 22:24:30|591.49|589.49|591.47|589.47|591.51|589.51|591.46|589.46|25
1607379880000|2020-12-07 22:24:40|591.48|589.48|591.5|589.5|591.51|589.51|591.46|589.46|22
1607379890000|2020-12-07 22:24:50|591.48|589.48|591.49|589.49|591.55|589.55|591.47|589.47|25
1607379900000|2020-12-07 22:25:00|591.5|589.5|591.51|589.51|591.51|589.51|591.45|589.45|28
1607379910000|2020-12-07 22:25:10|591.49|589.49|591.51|589.51|591.51|589.51|591.46|589.46|28
1607379920000|2020-12-07 22:25:20|591.47|589.47|591.49|589.49|591.52|589.52|591.45|589.45|33
1607379930000|2020-12-07 22:25:30|591.51|589.51|591.5|589.5|591.53|589.53|591.48|589.48|32
1607379940000|2020-12-07 22:25:40|591.52|589.52|591.42|589.42|591.52|589.52|591.42|589.42|26
1607379950000|2020-12-07 22:25:50|591.43|589.43|591.44|589.44|591.46|589.46|591.42|589.42|22
1607379960000|2020-12-07 22:26:00|591.46|589.46|591.43|589.43|591.46|589.46|591.42|589.42|17
1607379970000|2020-12-07 22:26:10|591.46|589.46|591.39|589.39|591.46|589.46|591.39|589.39|17
1607379980000|2020-12-07 22:26:20|591.41|589.41|591.4|589.4|591.42|589.42|591.37|589.37|25
1607379990000|2020-12-07 22:26:30|591.39|589.39|591.37|589.37|591.42|589.42|591.37|589.37|23
1607380000000|2020-12-07 22:26:40|591.38|589.38|591.35|589.35|591.38|589.38|591.34|589.34|19
1607380010000|2020-12-07 22:26:50|591.34|589.34|591.37|589.37|591.4|589.4|591.34|589.34|26
1607380020000|2020-12-07 22:27:00|591.35|589.35|591.39|589.39|591.41|589.41|591.33|589.33|18
1607380030000|2020-12-07 22:27:10|591.38|589.38|591.35|589.35|591.41|589.41|591.34|589.34|18
1607380040000|2020-12-07 22:27:20|591.36|589.36|591.32|589.32|591.38|589.38|591.32|589.32|11
1607380050000|2020-12-07 22:27:30|591.26|589.26|591.24|589.24|591.29|589.29|591.24|589.24|10
1607380060000|2020-12-07 22:27:40|591.23|589.23|591.26|589.26|591.26|589.26|591.23|589.23|7
1607380070000|2020-12-07 22:27:50|591.25|589.25|591.25|589.25|591.28|589.28|591.24|589.24|11
1607380080000|2020-12-07 22:28:00|591.22|589.22|591.25|589.25|591.25|589.25|591.22|589.22|5
1607380090000|2020-12-07 22:28:10|591.24|589.24|591.23|589.23|591.25|589.25|591.21|589.21|8
1607380100000|2020-12-07 22:28:20|591.24|589.24|591.23|589.23|591.25|589.25|591.23|589.23|8
1607380110000|2020-12-07 22:28:30|591.24|589.24|591.19|589.19|591.24|589.24|591.17|589.17|18
1607380120000|2020-12-07 22:28:40|591.18|589.18|591.19|589.19|591.21|589.21|591.15|589.15|18
1607380130000|2020-12-07 22:28:50|591.2|589.2|591.21|589.21|591.22|589.22|591.17|589.17|18
1607380140000|2020-12-07 22:29:00|591.2|589.2|591.1|589.1|591.2|589.2|591.07|589.07|13
1607380150000|2020-12-07 22:29:10|591.11|589.11|591.06|589.06|591.12|589.12|591.04|589.04|12
1607380160000|2020-12-07 22:29:20|591.04|589.04|590.91|588.91|591.05|589.05|590.91|588.91|15
1607380170000|2020-12-07 22:29:30|590.97|588.97|590.84|588.84|590.97|588.97|590.84|588.84|23
1607380180000|2020-12-07 22:29:40|590.83|588.83|590.78|588.78|590.84|588.84|590.78|588.78|15
1607380190000|2020-12-07 22:29:50|590.8|588.8|590.75|588.75|590.82|588.82|590.73|588.73|25
1607380200000|2020-12-07 22:30:00|590.73|588.73|590.65|588.65|590.73|588.73|590.65|588.65|28
1607380210000|2020-12-07 22:30:10|590.67|588.67|590.43|588.43|590.67|588.67|590.42|588.42|26
1607380220000|2020-12-07 22:30:20|590.41|588.41|590.38|588.38|590.43|588.43|590.38|588.38|27
1607380230000|2020-12-07 22:30:30|590.39|588.39|590.39|588.39|590.4|588.4|590.38|588.38|19
1607380240000|2020-12-07 22:30:40|590.4|588.4|590.38|588.38|590.42|588.42|590.37|588.37|18
1607380250000|2020-12-07 22:30:50|590.37|588.37|590.37|588.37|590.37|588.37|590.37|588.37|1
1607380260000|2020-12-07 22:31:00|590.38|588.38|590.38|588.38|590.39|588.39|590.37|588.37|6
1607380270000|2020-12-07 22:31:10|590.39|588.39|590.39|588.39|590.39|588.39|590.37|588.37|8
1607380280000|2020-12-07 22:31:20|590.36|588.36|590.34|588.34|590.38|588.38|590.34|588.34|7
1607380290000|2020-12-07 22:31:30|590.33|588.33|590.33|588.33|590.35|588.35|590.33|588.33|7
1607380300000|2020-12-07 22:31:40|590.34|588.34|590.34|588.34|590.34|588.34|590.33|588.33|3
1607380310000|2020-12-07 22:31:50|590.33|588.33|590.3|588.3|590.34|588.34|590.3|588.3|8
1607380320000|2020-12-07 22:32:00|590.29|588.29|590.27|588.27|590.3|588.3|590.27|588.27|6
1607380330000|2020-12-07 22:32:10|590.28|588.28|590.27|588.27|590.28|588.28|590.27|588.27|6
1607380340000|2020-12-07 22:32:20|590.31|588.31|590.3|588.3|590.31|588.31|590.27|588.27|4
1607380350000|2020-12-07 22:32:30|590.31|588.31|590.31|588.31|590.31|588.31|590.3|588.3|13
1607380360000|2020-12-07 22:32:40|590.3|588.3|590.32|588.32|590.33|588.33|590.3|588.3|9
1607380370000|2020-12-07 22:32:50|590.31|588.31|590.29|588.29|590.33|588.33|590.29|588.29|5
1607380380000|2020-12-07 22:33:00|590.28|588.28|590.31|588.31|590.31|588.31|590.28|588.28|17
1607380390000|2020-12-07 22:33:10|590.3|588.3|590.37|588.37|590.37|588.37|590.28|588.28|14
1607380400000|2020-12-07 22:33:20|590.39|588.39|590.43|588.43|590.44|588.44|590.39|588.39|15
1607380410000|2020-12-07 22:33:30|590.44|588.44|590.61|588.61|590.61|588.61|590.44|588.44|21
1607380420000|2020-12-07 22:33:40|590.7|588.7|590.72|588.72|590.77|588.77|590.68|588.68|26
1607380430000|2020-12-07 22:33:50|590.73|588.73|590.78|588.78|590.78|588.78|590.71|588.71|10
1607380440000|2020-12-07 22:34:00|590.77|588.77|590.77|588.77|590.8|588.8|590.75|588.75|14
1607380450000|2020-12-07 22:34:10|590.79|588.79|590.81|588.81|590.81|588.81|590.79|588.79|3
1607380460000|2020-12-07 22:34:20|590.8|588.8|590.8|588.8|590.82|588.82|590.79|588.79|5
1607380470000|2020-12-07 22:34:30|590.81|588.81|590.8|588.8|590.81|588.81|590.78|588.78|14
1607380480000|2020-12-07 22:34:40|590.81|588.81|590.81|588.81|590.81|588.81|590.8|588.8|3
1607380490000|2020-12-07 22:34:50|590.82|588.82|590.81|588.81|590.82|588.82|590.8|588.8|12
1607380500000|2020-12-07 22:35:00|590.83|588.83|590.79|588.79|590.83|588.83|590.79|588.79|5
1607380510000|2020-12-07 22:35:10|590.8|588.8|590.89|588.89|590.9|588.9|590.8|588.8|14
1607380520000|2020-12-07 22:35:20|590.9|588.9|590.88|588.88|590.9|588.9|590.87|588.87|6
1607380530000|2020-12-07 22:35:30|590.89|588.89|590.89|588.89|590.9|588.9|590.88|588.88|11
1607380540000|2020-12-07 22:35:40|590.9|588.9|590.89|588.89|590.9|588.9|590.88|588.88|12
1607380550000|2020-12-07 22:35:50|590.87|588.87|590.88|588.88|590.88|588.88|590.86|588.86|6
1607380560000|2020-12-07 22:36:00|590.87|588.87|590.86|588.86|590.87|588.87|590.85|588.85|8
1607380570000|2020-12-07 22:36:10|590.87|588.87|590.83|588.83|590.88|588.88|590.83|588.83|12
1607380580000|2020-12-07 22:36:20|590.84|588.84|590.83|588.83|590.84|588.84|590.83|588.83|8
1607380590000|2020-12-07 22:36:30|590.84|588.84|590.83|588.83|590.84|588.84|590.83|588.83|8
1607380600000|2020-12-07 22:36:40|590.82|588.82|590.83|588.83|590.83|588.83|590.82|588.82|4
1607380610000|2020-12-07 22:36:50|590.82|588.82|590.79|588.79|590.83|588.83|590.79|588.79|9
1607380620000|2020-12-07 22:37:00|590.78|588.78|590.77|588.77|590.78|588.78|590.74|588.74|12
1607380630000|2020-12-07 22:37:10|590.76|588.76|590.71|588.71|590.77|588.77|590.69|588.69|16
1607380640000|2020-12-07 22:37:20|590.7|588.7|590.64|588.64|590.71|588.71|590.64|588.64|16
1607380650000|2020-12-07 22:37:30|590.63|588.63|590.51|588.51|590.63|588.63|590.51|588.51|16
1607380660000|2020-12-07 22:37:40|590.52|588.52|590.33|588.33|590.52|588.52|590.33|588.33|17
1607380670000|2020-12-07 22:37:50|590.36|588.36|590.3|588.3|590.36|588.36|590.3|588.3|13
1607380680000|2020-12-07 22:38:00|590.29|588.29|590.23|588.23|590.3|588.3|590.22|588.22|21
1607380690000|2020-12-07 22:38:10|590.21|588.21|590.23|588.23|590.23|588.23|590.21|588.21|5
1607380700000|2020-12-07 22:38:20|590.22|588.22|590.19|588.19|590.24|588.24|590.17|588.17|8
1607380710000|2020-12-07 22:38:30|590.18|588.18|590.2|588.2|590.21|588.21|590.18|588.18|15
1607380720000|2020-12-07 22:38:40|590.21|588.21|590.24|588.24|590.26|588.26|590.2|588.2|24
1607380730000|2020-12-07 22:38:50|590.25|588.25|590.29|588.29|590.3|588.3|590.25|588.25|5
1607380740000|2020-12-07 22:39:00|590.3|588.3|590.3|588.3|590.3|588.3|590.3|588.3|1
1607380750000|2020-12-07 22:39:10|590.31|588.31|590.35|588.35|590.35|588.35|590.3|588.3|6
1607380760000|2020-12-07 22:39:20|590.36|588.36|590.34|588.34|590.36|588.36|590.34|588.34|5
1607380770000|2020-12-07 22:39:30|590.35|588.35|590.35|588.35|590.35|588.35|590.35|588.35|1
1607380780000|2020-12-07 22:39:40|590.34|588.34|590.33|588.33|590.35|588.35|590.33|588.33|4
1607380790000|2020-12-07 22:39:50|590.36|588.36|590.37|588.37|590.37|588.37|590.33|588.33|17
1607380800000|2020-12-07 22:40:00|590.36|588.36|590.33|588.33|590.37|588.37|590.33|588.33|28
1607380810000|2020-12-07 22:40:10|590.34|588.34|590.41|588.41|590.41|588.41|590.33|588.33|17
1607380820000|2020-12-07 22:40:20|590.42|588.42|590.35|588.35|590.42|588.42|590.35|588.35|11
1607380830000|2020-12-07 22:40:30|590.36|588.36|590.4|588.4|590.4|588.4|590.35|588.35|15
1607380840000|2020-12-07 22:40:40|590.44|588.44|590.46|588.46|590.47|588.47|590.4|588.4|21
1607380850000|2020-12-07 22:40:50|590.45|588.45|590.47|588.47|590.47|588.47|590.43|588.43|18
1607380860000|2020-12-07 22:41:00|590.48|588.48|590.44|588.44|590.48|588.48|590.44|588.44|6
1607380870000|2020-12-07 22:41:10|590.43|588.43|590.44|588.44|590.44|588.44|590.42|588.42|7
1607380880000|2020-12-07 22:41:20|590.45|588.45|590.46|588.46|590.46|588.46|590.44|588.44|5
1607380890000|2020-12-07 22:41:30|590.44|588.44|590.45|588.45|590.45|588.45|590.44|588.44|10
1607380900000|2020-12-07 22:41:40|590.44|588.44|590.45|588.45|590.46|588.46|590.44|588.44|12
1607380910000|2020-12-07 22:41:50|590.46|588.46|590.44|588.44|590.46|588.46|590.44|588.44|19
1607380920000|2020-12-07 22:42:00|590.45|588.45|590.51|588.51|590.51|588.51|590.44|588.44|11
1607380930000|2020-12-07 22:42:10|590.5|588.5|590.5|588.5|590.51|588.51|590.49|588.49|7
1607380940000|2020-12-07 22:42:20|590.51|588.51|590.51|588.51|590.52|588.52|590.51|588.51|3
1607380950000|2020-12-07 22:42:30|590.52|588.52|590.53|588.53|590.53|588.53|590.51|588.51|4
1607380960000|2020-12-07 22:42:40|590.52|588.52|590.5|588.5|590.54|588.54|590.5|588.5|7
1607380970000|2020-12-07 22:42:50|590.49|588.49|590.49|588.49|590.5|588.5|590.49|588.49|3
1607380980000|2020-12-07 22:43:00|590.5|588.5|590.47|588.47|590.51|588.51|590.46|588.46|16
1607380990000|2020-12-07 22:43:10|590.5|588.5|590.55|588.55|590.56|588.56|590.48|588.48|14
1607381000000|2020-12-07 22:43:20|590.56|588.56|590.57|588.57|590.57|588.57|590.55|588.55|8
1607381010000|2020-12-07 22:43:30|590.58|588.58|590.57|588.57|590.58|588.58|590.56|588.56|16
1607381020000|2020-12-07 22:43:40|590.58|588.58|590.5|588.5|590.61|588.61|590.5|588.5|18
1607381030000|2020-12-07 22:43:50|590.51|588.51|590.5|588.5|590.51|588.51|590.5|588.5|14
1607381040000|2020-12-07 22:44:00|590.48|588.48|590.5|588.5|590.5|588.5|590.48|588.48|6
1607381050000|2020-12-07 22:44:10|590.49|588.49|590.47|588.47|590.5|588.5|590.47|588.47|12
1607381060000|2020-12-07 22:44:20|590.48|588.48|590.48|588.48|590.5|588.5|590.48|588.48|12
1607381070000|2020-12-07 22:44:30|590.49|588.49|590.5|588.5|590.52|588.52|590.49|588.49|12
1607381080000|2020-12-07 22:44:40|590.49|588.49|590.47|588.47|590.49|588.49|590.47|588.47|8
1607381090000|2020-12-07 22:44:50|590.48|588.48|590.48|588.48|590.49|588.49|590.48|588.48|7
1607381100000|2020-12-07 22:45:00|590.49|588.49|590.48|588.48|590.49|588.49|590.46|588.46|12
1607381110000|2020-12-07 22:45:10|590.47|588.47|590.5|588.5|590.5|588.5|590.47|588.47|13
1607381120000|2020-12-07 22:45:20|590.49|588.49|590.52|588.52|590.52|588.52|590.48|588.48|11
1607381130000|2020-12-07 22:45:30|590.51|588.51|590.5|588.5|590.51|588.51|590.49|588.49|16
1607381140000|2020-12-07 22:45:40|590.45|588.45|590.5|588.5|590.5|588.5|590.44|588.44|14
1607381150000|2020-12-07 22:45:50|590.51|588.51|590.52|588.52|590.53|588.53|590.5|588.5|21
1607381160000|2020-12-07 22:46:00|590.51|588.51|590.52|588.52|590.52|588.52|590.51|588.51|8
1607381170000|2020-12-07 22:46:10|590.53|588.53|590.54|588.54|590.54|588.54|590.51|588.51|12
1607381180000|2020-12-07 22:46:20|590.55|588.55|590.57|588.57|590.58|588.58|590.55|588.55|4
1607381190000|2020-12-07 22:46:30|590.56|588.56|590.6|588.6|590.6|588.6|590.56|588.56|4
1607381200000|2020-12-07 22:46:40|590.59|588.59|590.61|588.61|590.61|588.61|590.58|588.58|21
1607381210000|2020-12-07 22:46:50|590.6|588.6|590.61|588.61|590.61|588.61|590.6|588.6|8
1607381220000|2020-12-07 22:47:00|590.6|588.6|590.62|588.62|590.64|588.64|590.58|588.58|15
1607381230000|2020-12-07 22:47:10|590.61|588.61|590.61|588.61|590.62|588.62|590.61|588.61|13
1607381240000|2020-12-07 22:47:20|590.62|588.62|590.61|588.61|590.62|588.62|590.61|588.61|10
1607381250000|2020-12-07 22:47:30|590.6|588.6|590.61|588.61|590.63|588.63|590.59|588.59|11
1607381260000|2020-12-07 22:47:40|590.63|588.63|590.63|588.63|590.64|588.64|590.59|588.59|20
1607381270000|2020-12-07 22:47:50|590.62|588.62|590.61|588.61|590.63|588.63|590.61|588.61|12
1607381280000|2020-12-07 22:48:00|590.62|588.62|590.62|588.62|590.62|588.62|590.6|588.6|8
1607381290000|2020-12-07 22:48:10|590.61|588.61|590.62|588.62|590.62|588.62|590.6|588.6|15
1607381300000|2020-12-07 22:48:20|590.61|588.61|590.61|588.61|590.62|588.62|590.61|588.61|7
1607381310000|2020-12-07 22:48:30|590.62|588.62|590.62|588.62|590.62|588.62|590.6|588.6|6
1607381330000|2020-12-07 22:48:50|590.63|588.63|590.61|588.61|590.63|588.63|590.61|588.61|2
1607381340000|2020-12-07 22:49:00|590.59|588.59|590.61|588.61|590.61|588.61|590.59|588.59|2
1607381350000|2020-12-07 22:49:10|590.6|588.6|590.62|588.62|590.62|588.62|590.6|588.6|3
1607381360000|2020-12-07 22:49:20|590.61|588.61|590.62|588.62|590.62|588.62|590.61|588.61|6
1607381380000|2020-12-07 22:49:40|590.61|588.61|590.6|588.6|590.61|588.61|590.6|588.6|2
1607381390000|2020-12-07 22:49:50|590.61|588.61|590.65|588.65|590.65|588.65|590.61|588.61|6
1607381400000|2020-12-07 22:50:00|590.64|588.64|590.62|588.62|590.65|588.65|590.62|588.62|4
1607381410000|2020-12-07 22:50:10|590.64|588.64|590.64|588.64|590.64|588.64|590.63|588.63|7
1607381420000|2020-12-07 22:50:20|590.63|588.63|590.63|588.63|590.64|588.64|590.62|588.62|5
1607381430000|2020-12-07 22:50:30|590.64|588.64|590.62|588.62|590.64|588.64|590.62|588.62|7
1607381440000|2020-12-07 22:50:40|590.63|588.63|590.61|588.61|590.63|588.63|590.61|588.61|3
1607381450000|2020-12-07 22:50:50|590.6|588.6|590.6|588.6|590.61|588.61|590.6|588.6|5
1607381460000|2020-12-07 22:51:00|590.61|588.61|590.59|588.59|590.61|588.61|590.59|588.59|7
1607381470000|2020-12-07 22:51:10|590.6|588.6|590.59|588.59|590.6|588.6|590.59|588.59|2
1607381480000|2020-12-07 22:51:20|590.58|588.58|590.6|588.6|590.6|588.6|590.58|588.58|12
1607381490000|2020-12-07 22:51:30|590.59|588.59|590.6|588.6|590.6|588.6|590.59|588.59|4
1607381500000|2020-12-07 22:51:40|590.59|588.59|590.6|588.6|590.6|588.6|590.59|588.59|4
1607381510000|2020-12-07 22:51:50|590.59|588.59|590.59|588.59|590.59|588.59|590.59|588.59|1
1607381520000|2020-12-07 22:52:00|590.58|588.58|590.57|588.57|590.58|588.58|590.56|588.56|13
1607381530000|2020-12-07 22:52:10|590.56|588.56|590.54|588.54|590.56|588.56|590.54|588.54|4
1607381540000|2020-12-07 22:52:20|590.53|588.53|590.53|588.53|590.54|588.54|590.53|588.53|3
1607381550000|2020-12-07 22:52:30|590.54|588.54|590.51|588.51|590.54|588.54|590.51|588.51|3
1607381560000|2020-12-07 22:52:40|590.52|588.52|590.55|588.55|590.55|588.55|590.52|588.52|7
1607381570000|2020-12-07 22:52:50|590.54|588.54|590.53|588.53|590.55|588.55|590.52|588.52|7
1607381580000|2020-12-07 22:53:00|590.54|588.54|590.55|588.55|590.55|588.55|590.54|588.54|4
1607381590000|2020-12-07 22:53:10|590.56|588.56|590.56|588.56|590.56|588.56|590.56|588.56|1
1607381600000|2020-12-07 22:53:20|590.55|588.55|590.58|588.58|590.59|588.59|590.55|588.55|13
1607381610000|2020-12-07 22:53:30|590.57|588.57|590.56|588.56|590.58|588.58|590.56|588.56|4
1607381620000|2020-12-07 22:53:40|590.57|588.57|590.6|588.6|590.6|588.6|590.56|588.56|12
1607381630000|2020-12-07 22:53:50|590.61|588.61|590.71|588.71|590.71|588.71|590.6|588.6|10
1607381640000|2020-12-07 22:54:00|590.72|588.72|590.72|588.72|590.73|588.73|590.71|588.71|5
1607381650000|2020-12-07 22:54:10|590.73|588.73|590.74|588.74|590.76|588.76|590.72|588.72|7
1607381660000|2020-12-07 22:54:20|590.75|588.75|590.87|588.87|590.87|588.87|590.74|588.74|8
1607381670000|2020-12-07 22:54:30|590.86|588.86|591.26|589.26|591.26|589.26|590.85|588.85|21
1607381680000|2020-12-07 22:54:40|591.27|589.27|591.42|589.42|591.42|589.42|591.26|589.26|18
1607381690000|2020-12-07 22:54:50|591.43|589.43|591.5|589.5|591.5|589.5|591.42|589.42|7
1607381700000|2020-12-07 22:55:00|591.49|589.49|591.53|589.53|591.53|589.53|591.48|589.48|6
1607381710000|2020-12-07 22:55:10|591.51|589.51|591.51|589.51|591.52|589.52|591.51|589.51|5
1607381720000|2020-12-07 22:55:20|591.52|589.52|591.65|589.65|591.66|589.66|591.49|589.49|12
1607381730000|2020-12-07 22:55:30|591.66|589.66|591.67|589.67|591.67|589.67|591.65|589.65|22
1607381740000|2020-12-07 22:55:40|591.66|589.66|591.69|589.69|591.69|589.69|591.65|589.65|11
1607381750000|2020-12-07 22:55:50|591.68|589.68|591.68|589.68|591.7|589.7|591.68|589.68|9
1607381760000|2020-12-07 22:56:00|591.69|589.69|591.68|589.68|591.69|589.69|591.68|589.68|2
1607381770000|2020-12-07 22:56:10|591.67|589.67|591.66|589.66|591.68|589.68|591.66|589.66|8
1607381780000|2020-12-07 22:56:20|591.67|589.67|591.67|589.67|591.67|589.67|591.66|589.66|15
1607381790000|2020-12-07 22:56:30|591.66|589.66|591.68|589.68|591.68|589.68|591.66|589.66|15
1607381800000|2020-12-07 22:56:40|591.67|589.67|591.68|589.68|591.69|589.69|591.67|589.67|8
1607381810000|2020-12-07 22:56:50|591.69|589.69|591.69|589.69|591.71|589.71|591.69|589.69|5
1607381820000|2020-12-07 22:57:00|591.7|589.7|591.73|589.73|591.74|589.74|591.69|589.69|6
1607381830000|2020-12-07 22:57:10|591.72|589.72|591.73|589.73|591.73|589.73|591.72|589.72|2
1607381850000|2020-12-07 22:57:30|591.79|589.79|591.82|589.82|591.83|589.83|591.79|589.79|4
1607381860000|2020-12-07 22:57:40|591.83|589.83|591.8|589.8|591.83|589.83|591.8|589.8|7
1607381870000|2020-12-07 22:57:50|591.83|589.83|591.83|589.83|591.84|589.84|591.8|589.8|7
1607381880000|2020-12-07 22:58:00|591.84|589.84|591.86|589.86|591.86|589.86|591.83|589.83|5
1607381890000|2020-12-07 22:58:10|591.85|589.85|591.88|589.88|591.88|589.88|591.85|589.85|14
1607381900000|2020-12-07 22:58:20|591.89|589.89|591.9|589.9|591.91|589.91|591.89|589.89|3
1607381910000|2020-12-07 22:58:30|591.91|589.91|591.9|589.9|591.91|589.91|591.9|589.9|4
1607381920000|2020-12-07 22:58:40|591.97|589.97|591.96|589.96|591.97|589.97|591.94|589.94|4
1607381940000|2020-12-07 22:59:00|591.95|589.95|591.95|589.95|591.95|589.95|591.95|589.95|1
1607381950000|2020-12-07 22:59:10|591.96|589.96|591.95|589.95|591.98|589.98|591.95|589.95|12
1607381960000|2020-12-07 22:59:20|591.93|589.93|591.95|589.95|591.95|589.95|591.93|589.93|7
1607381970000|2020-12-07 22:59:30|591.94|589.94|591.95|589.95|591.95|589.95|591.94|589.94|2
1607381990000|2020-12-07 22:59:50|591.93|589.93|591.93|589.93|591.93|589.93|591.93|589.93|1
1607382000000|2020-12-07 23:00:00|591.94|589.94|591.96|589.96|591.96|589.96|591.94|589.94|3
1607382010000|2020-12-07 23:00:10|591.95|589.95|591.99|589.99|591.99|589.99|591.95|589.95|6
1607382020000|2020-12-07 23:00:20|591.98|589.98|591.99|589.99|591.99|589.99|591.98|589.98|2
1607382030000|2020-12-07 23:00:30|592|590|592|590|592|590|592|590|1
1607382040000|2020-12-07 23:00:40|591.97|589.97|591.97|589.97|591.97|589.97|591.96|589.96|3
1607382050000|2020-12-07 23:00:50|591.99|589.99|591.98|589.98|591.99|589.99|591.98|589.98|2
1607382060000|2020-12-07 23:01:00|591.97|589.97|591.99|589.99|591.99|589.99|591.97|589.97|3
1607382070000|2020-12-07 23:01:10|591.98|589.98|591.99|589.99|591.99|589.99|591.98|589.98|2
1607382080000|2020-12-07 23:01:20|592|590|591.98|589.98|592|590|591.98|589.98|3
1607382110000|2020-12-07 23:01:50|591.99|589.99|591.98|589.98|591.99|589.99|591.98|589.98|2
1607382120000|2020-12-07 23:02:00|591.99|589.99|591.97|589.97|591.99|589.99|591.97|589.97|3
1607382130000|2020-12-07 23:02:10|591.95|589.95|591.92|589.92|591.95|589.95|591.92|589.92|2
1607382140000|2020-12-07 23:02:20|591.93|589.93|591.76|589.76|591.93|589.93|591.75|589.75|14
1607382150000|2020-12-07 23:02:30|591.77|589.77|591.71|589.71|591.79|589.79|591.71|589.71|12
1607382160000|2020-12-07 23:02:40|591.72|589.72|591.71|589.71|591.73|589.73|591.71|589.71|10
1607382170000|2020-12-07 23:02:50|591.72|589.72|591.73|589.73|591.73|589.73|591.71|589.71|7
1607382180000|2020-12-07 23:03:00|591.72|589.72|591.48|589.48|591.72|589.72|591.46|589.46|23
1607382190000|2020-12-07 23:03:10|591.47|589.47|591.4|589.4|591.48|589.48|591.39|589.39|14
1607382200000|2020-12-07 23:03:20|591.41|589.41|591.35|589.35|591.41|589.41|591.35|589.35|22
1607382210000|2020-12-07 23:03:30|591.37|589.37|591.32|589.32|591.38|589.38|591.32|589.32|18
1607382220000|2020-12-07 23:03:40|591.31|589.31|591.19|589.19|591.35|589.35|591.19|589.19|17
1607382230000|2020-12-07 23:03:50|591.18|589.18|591.18|589.18|591.19|589.19|591.1|589.1|13
1607382240000|2020-12-07 23:04:00|591.16|589.16|591.22|589.22|591.23|589.23|591.16|589.16|24
1607382250000|2020-12-07 23:04:10|591.21|589.21|591.19|589.19|591.22|589.22|591.18|589.18|20
1607382260000|2020-12-07 23:04:20|591.18|589.18|591.21|589.21|591.21|589.21|591.18|589.18|22
1607382270000|2020-12-07 23:04:30|591.2|589.2|591.19|589.19|591.21|589.21|591.19|589.19|16
1607382280000|2020-12-07 23:04:40|591.2|589.2|591.18|589.18|591.21|589.21|591.16|589.16|12
1607382290000|2020-12-07 23:04:50|591.17|589.17|591.17|589.17|591.19|589.19|591.16|589.16|16
1607382300000|2020-12-07 23:05:00|591.16|589.16|591.21|589.21|591.23|589.23|591.16|589.16|22
1607382310000|2020-12-07 23:05:10|591.2|589.2|591.21|589.21|591.21|589.21|591.19|589.19|17
1607382320000|2020-12-07 23:05:20|591.2|589.2|591.23|589.23|591.23|589.23|591.2|589.2|9
1607382330000|2020-12-07 23:05:30|591.22|589.22|591.22|589.22|591.23|589.23|591.2|589.2|21
1607382340000|2020-12-07 23:05:40|591.23|589.23|591.23|589.23|591.23|589.23|591.2|589.2|25
1607382350000|2020-12-07 23:05:50|591.21|589.21|591.23|589.23|591.25|589.25|591.21|589.21|17
1607382360000|2020-12-07 23:06:00|591.24|589.24|591.18|589.18|591.25|589.25|591.17|589.17|19
1607382370000|2020-12-07 23:06:10|591.19|589.19|591.16|589.16|591.19|589.19|591.16|589.16|8
1607382380000|2020-12-07 23:06:20|591.15|589.15|591.14|589.14|591.15|589.15|591.13|589.13|4
1607382390000|2020-12-07 23:06:30|591.13|589.13|591.1|589.1|591.13|589.13|591.1|589.1|2
1607382400000|2020-12-07 23:06:40|591.12|589.12|591.02|589.02|591.12|589.12|591.02|589.02|14
1607382410000|2020-12-07 23:06:50|591.01|589.01|590.97|588.97|591.03|589.03|590.97|588.97|10
1607382420000|2020-12-07 23:07:00|590.98|588.98|590.88|588.88|590.99|588.99|590.88|588.88|12
1607382430000|2020-12-07 23:07:10|590.89|588.89|590.77|588.77|590.89|588.89|590.76|588.76|8
1607382440000|2020-12-07 23:07:20|590.76|588.76|590.47|588.47|590.77|588.77|590.43|588.43|23
1607382450000|2020-12-07 23:07:30|590.44|588.44|590.31|588.31|590.44|588.44|590.29|588.29|18
1607382460000|2020-12-07 23:07:40|590.29|588.29|590.14|588.14|590.31|588.31|590.14|588.14|8
1607382470000|2020-12-07 23:07:50|590.05|588.05|590.06|588.06|590.06|588.06|590.04|588.04|8
1607382480000|2020-12-07 23:08:00|590.05|588.05|590.05|588.05|590.08|588.08|590.05|588.05|18
1607382490000|2020-12-07 23:08:10|590.06|588.06|590.04|588.04|590.06|588.06|590.04|588.04|4
1607382500000|2020-12-07 23:08:20|590.05|588.05|590.07|588.07|590.07|588.07|590.04|588.04|4
1607382510000|2020-12-07 23:08:30|590.06|588.06|590.15|588.15|590.15|588.15|590.06|588.06|7
1607382520000|2020-12-07 23:08:40|590.16|588.16|590.14|588.14|590.16|588.16|590.14|588.14|3
1607382530000|2020-12-07 23:08:50|590.15|588.15|590.16|588.16|590.16|588.16|590.11|588.11|8
1607382540000|2020-12-07 23:09:00|590.17|588.17|590.24|588.24|590.25|588.25|590.17|588.17|14
1607382550000|2020-12-07 23:09:10|590.22|588.22|590.32|588.32|590.32|588.32|590.21|588.21|15
1607382560000|2020-12-07 23:09:20|590.33|588.33|590.32|588.32|590.33|588.33|590.3|588.3|13
1607382570000|2020-12-07 23:09:30|590.31|588.31|590.29|588.29|590.32|588.32|590.23|588.23|28
1607382580000|2020-12-07 23:09:40|590.27|588.27|590.23|588.23|590.29|588.29|590.22|588.22|18
1607382590000|2020-12-07 23:09:50|590.24|588.24|590.33|588.33|590.33|588.33|590.24|588.24|10
1607382600000|2020-12-07 23:10:00|590.36|588.36|590.36|588.36|590.36|588.36|590.35|588.35|11
1607382610000|2020-12-07 23:10:10|590.35|588.35|590.35|588.35|590.35|588.35|590.35|588.35|1
1607382620000|2020-12-07 23:10:20|590.36|588.36|590.4|588.4|590.4|588.4|590.36|588.36|3
1607382630000|2020-12-07 23:10:30|590.38|588.38|590.45|588.45|590.45|588.45|590.38|588.38|10
1607382640000|2020-12-07 23:10:40|590.4|588.4|590.53|588.53|590.54|588.54|590.4|588.4|6
1607382650000|2020-12-07 23:10:50|590.52|588.52|590.54|588.54|590.54|588.54|590.52|588.52|5
1607382660000|2020-12-07 23:11:00|590.53|588.53|590.45|588.45|590.54|588.54|590.45|588.45|15
1607382670000|2020-12-07 23:11:10|590.42|588.42|590.18|588.18|590.42|588.42|590.18|588.18|11
1607382680000|2020-12-07 23:11:20|590.17|588.17|590.2|588.2|590.21|588.21|590.13|588.13|12
1607382690000|2020-12-07 23:11:30|590.19|588.19|590.12|588.12|590.21|588.21|590.12|588.12|9
1607382700000|2020-12-07 23:11:40|590.13|588.13|590.09|588.09|590.14|588.14|590.07|588.07|16
1607382710000|2020-12-07 23:11:50|590.1|588.1|590.06|588.06|590.11|588.11|590.05|588.05|14
1607382720000|2020-12-07 23:12:00|590.05|588.05|590.04|588.04|590.06|588.06|590.04|588.04|5
1607382730000|2020-12-07 23:12:10|590.03|588.03|590.04|588.04|590.05|588.05|590.03|588.03|10
1607382740000|2020-12-07 23:12:20|590.05|588.05|590.05|588.05|590.06|588.06|590.04|588.04|9
1607382750000|2020-12-07 23:12:30|590.04|588.04|590.01|588.01|590.06|588.06|590|588|13
1607382760000|2020-12-07 23:12:40|589.96|587.96|590|588|590.01|588.01|589.95|587.95|19
1607382770000|2020-12-07 23:12:50|589.99|587.99|589.97|587.97|589.99|587.99|589.97|587.97|15
1607382780000|2020-12-07 23:13:00|589.98|587.98|590|588|590|588|589.97|587.97|8
1607382790000|2020-12-07 23:13:10|589.98|587.98|589.99|587.99|590|588|589.97|587.97|12
1607382800000|2020-12-07 23:13:20|589.98|587.98|589.96|587.96|589.99|587.99|589.96|587.96|5
1607382810000|2020-12-07 23:13:30|589.98|587.98|589.96|587.96|589.99|587.99|589.95|587.95|8
1607382820000|2020-12-07 23:13:40|589.95|587.95|590.05|588.05|590.06|588.06|589.95|587.95|12
1607382830000|2020-12-07 23:13:50|590.06|588.06|590.04|588.04|590.06|588.06|590.04|588.04|9
1607382840000|2020-12-07 23:14:00|590.05|588.05|590.14|588.14|590.14|588.14|590.04|588.04|17
1607382850000|2020-12-07 23:14:10|590.13|588.13|590.28|588.28|590.28|588.28|590.11|588.11|19
1607382860000|2020-12-07 23:14:20|590.29|588.29|590.47|588.47|590.52|588.52|590.29|588.29|26
1607382870000|2020-12-07 23:14:30|590.46|588.46|590.48|588.48|590.49|588.49|590.45|588.45|19
1607382880000|2020-12-07 23:14:40|590.49|588.49|590.49|588.49|590.49|588.49|590.47|588.47|17
1607382890000|2020-12-07 23:14:50|590.48|588.48|590.47|588.47|590.49|588.49|590.45|588.45|10
1607382900000|2020-12-07 23:15:00|590.46|588.46|590.3|588.3|590.47|588.47|590.25|588.25|25
1607382910000|2020-12-07 23:15:10|590.32|588.32|590.27|588.27|590.32|588.32|590.26|588.26|27
1607382920000|2020-12-07 23:15:20|590.28|588.28|590.16|588.16|590.28|588.28|590.13|588.13|22
1607382930000|2020-12-07 23:15:30|590.15|588.15|590.13|588.13|590.16|588.16|590.08|588.08|12
1607382940000|2020-12-07 23:15:40|590.12|588.12|590.12|588.12|590.16|588.16|590.11|588.11|14
1607382950000|2020-12-07 23:15:50|590.11|588.11|590.11|588.11|590.14|588.14|590.11|588.11|15
1607382960000|2020-12-07 23:16:00|590.12|588.12|590.15|588.15|590.15|588.15|590.11|588.11|9
1607382970000|2020-12-07 23:16:10|590.17|588.17|590.24|588.24|590.25|588.25|590.17|588.17|21
1607382980000|2020-12-07 23:16:20|590.23|588.23|590.42|588.42|590.44|588.44|590.2|588.2|20
1607382990000|2020-12-07 23:16:30|590.44|588.44|590.55|588.55|590.57|588.57|590.44|588.44|20
1607383000000|2020-12-07 23:16:40|590.58|588.58|590.58|588.58|590.6|588.6|590.56|588.56|10
1607383010000|2020-12-07 23:16:50|590.57|588.57|590.58|588.58|590.58|588.58|590.53|588.53|20
1607383020000|2020-12-07 23:17:00|590.59|588.59|590.56|588.56|590.59|588.59|590.55|588.55|6
1607383030000|2020-12-07 23:17:10|590.55|588.55|590.49|588.49|590.55|588.55|590.47|588.47|16
1607383040000|2020-12-07 23:17:20|590.48|588.48|590.45|588.45|590.5|588.5|590.45|588.45|13
1607383050000|2020-12-07 23:17:30|590.46|588.46|590.45|588.45|590.47|588.47|590.43|588.43|17
1607383060000|2020-12-07 23:17:40|590.43|588.43|590.48|588.48|590.51|588.51|590.42|588.42|19
1607383070000|2020-12-07 23:17:50|590.47|588.47|590.47|588.47|590.48|588.48|590.47|588.47|7
1607383080000|2020-12-07 23:18:00|590.48|588.48|590.55|588.55|590.56|588.56|590.47|588.47|14
1607383090000|2020-12-07 23:18:10|590.56|588.56|590.57|588.57|590.58|588.58|590.55|588.55|12
1607383100000|2020-12-07 23:18:20|590.55|588.55|590.53|588.53|590.55|588.55|590.53|588.53|6
1607383110000|2020-12-07 23:18:30|590.54|588.54|590.56|588.56|590.57|588.57|590.53|588.53|9
1607383120000|2020-12-07 23:18:40|590.55|588.55|590.56|588.56|590.56|588.56|590.53|588.53|6
1607383130000|2020-12-07 23:18:50|590.55|588.55|590.55|588.55|590.56|588.56|590.53|588.53|7
1607383140000|2020-12-07 23:19:00|590.54|588.54|590.55|588.55|590.55|588.55|590.54|588.54|4
1607383150000|2020-12-07 23:19:10|590.54|588.54|590.54|588.54|590.55|588.55|590.54|588.54|9
1607383160000|2020-12-07 23:19:20|590.51|588.51|590.52|588.52|590.54|588.54|590.51|588.51|12
1607383170000|2020-12-07 23:19:30|590.51|588.51|590.52|588.52|590.52|588.52|590.51|588.51|10
1607383180000|2020-12-07 23:19:40|590.51|588.51|590.52|588.52|590.52|588.52|590.51|588.51|2
1607383190000|2020-12-07 23:19:50|590.53|588.53|590.52|588.52|590.53|588.53|590.52|588.52|2
1607383200000|2020-12-07 23:20:00|590.53|588.53|590.57|588.57|590.57|588.57|590.51|588.51|19
1607383210000|2020-12-07 23:20:10|590.56|588.56|590.59|588.59|590.6|588.6|590.55|588.55|20
1607383220000|2020-12-07 23:20:20|590.58|588.58|590.59|588.59|590.6|588.6|590.58|588.58|6
1607383230000|2020-12-07 23:20:30|590.6|588.6|590.63|588.63|590.63|588.63|590.59|588.59|5
1607383240000|2020-12-07 23:20:40|590.61|588.61|590.61|588.61|590.62|588.62|590.61|588.61|11
1607383250000|2020-12-07 23:20:50|590.68|588.68|590.71|588.71|590.72|588.72|590.68|588.68|8
1607383260000|2020-12-07 23:21:00|590.72|588.72|590.74|588.74|590.75|588.75|590.7|588.7|26
1607383270000|2020-12-07 23:21:10|590.75|588.75|590.8|588.8|590.8|588.8|590.73|588.73|11
1607383280000|2020-12-07 23:21:20|590.82|588.82|590.79|588.79|590.89|588.89|590.76|588.76|15
1607383290000|2020-12-07 23:21:30|590.85|588.85|590.79|588.79|590.85|588.85|590.79|588.79|19
1607383300000|2020-12-07 23:21:40|590.76|588.76|590.87|588.87|590.89|588.89|590.71|588.71|30
1607383310000|2020-12-07 23:21:50|590.88|588.88|590.84|588.84|590.88|588.88|590.83|588.83|14
1607383320000|2020-12-07 23:22:00|590.85|588.85|590.83|588.83|590.93|588.93|590.83|588.83|14
1607383330000|2020-12-07 23:22:10|590.84|588.84|590.92|588.92|590.97|588.97|590.84|588.84|22
1607383340000|2020-12-07 23:22:20|590.95|588.95|591.02|589.02|591.03|589.03|590.91|588.91|26
1607383350000|2020-12-07 23:22:30|591|589|591.02|589.02|591.04|589.04|590.93|588.93|20
1607383360000|2020-12-07 23:22:40|591.04|589.04|591.28|589.28|591.28|589.28|591.02|589.02|23
1607383370000|2020-12-07 23:22:50|591.27|589.27|591.32|589.32|591.32|589.32|591.23|589.23|13
1607383380000|2020-12-07 23:23:00|591.35|589.35|591.39|589.39|591.46|589.46|591.25|589.25|22
1607383390000|2020-12-07 23:23:10|591.4|589.4|591.4|589.4|591.41|589.41|591.38|589.38|8
1607383400000|2020-12-07 23:23:20|591.41|589.41|591.4|589.4|591.43|589.43|591.4|589.4|17
1607383410000|2020-12-07 23:23:30|591.41|589.41|591.41|589.41|591.42|589.42|591.41|589.41|5
1607383420000|2020-12-07 23:23:40|591.45|589.45|591.58|589.58|591.59|589.59|591.45|589.45|14
1607383430000|2020-12-07 23:23:50|591.59|589.59|591.61|589.61|591.61|589.61|591.56|589.56|14
1607383440000|2020-12-07 23:24:00|591.62|589.62|591.61|589.61|591.63|589.63|591.6|589.6|8
1607383450000|2020-12-07 23:24:10|591.62|589.62|591.73|589.73|591.76|589.76|591.62|589.62|14
1607383460000|2020-12-07 23:24:20|591.72|589.72|591.89|589.89|591.89|589.89|591.72|589.72|11
1607383470000|2020-12-07 23:24:30|591.9|589.9|592.16|590.16|592.16|590.16|591.9|589.9|15
1607383480000|2020-12-07 23:24:40|592.15|590.15|592.19|590.19|592.19|590.19|592.14|590.14|20
1607383490000|2020-12-07 23:24:50|592.18|590.18|592.18|590.18|592.32|590.32|592.12|590.12|19
1607383500000|2020-12-07 23:25:00|592.16|590.16|592.3|590.3|592.32|590.32|592.16|590.16|22
1607383510000|2020-12-07 23:25:10|592.33|590.33|592.54|590.54|592.61|590.61|592.33|590.33|28
1607383520000|2020-12-07 23:25:20|592.53|590.53|592.55|590.55|592.58|590.58|592.47|590.47|18
1607383530000|2020-12-07 23:25:30|592.58|590.58|592.86|590.86|592.87|590.87|592.58|590.58|15
1607383540000|2020-12-07 23:25:40|593.05|591.05|593.2|591.2|593.2|591.2|593|591|17
1607383550000|2020-12-07 23:25:50|593.19|591.19|593.24|591.24|593.25|591.25|593.18|591.18|12
1607383560000|2020-12-07 23:26:00|593.23|591.23|593.39|591.39|593.55|591.55|593.2|591.2|26
1607383570000|2020-12-07 23:26:10|593.26|591.26|593.25|591.25|593.26|591.26|593.17|591.17|24
1607383580000|2020-12-07 23:26:20|593.26|591.26|593.2|591.2|593.27|591.27|593.2|591.2|11
1607383590000|2020-12-07 23:26:30|593.25|591.25|593.43|591.43|593.43|591.43|593.23|591.23|18
1607383600000|2020-12-07 23:26:40|593.41|591.41|593.47|591.47|593.47|591.47|593.41|591.41|11
1607383610000|2020-12-07 23:26:50|593.46|591.46|593.44|591.44|593.46|591.46|593.41|591.41|8
1607383620000|2020-12-07 23:27:00|593.43|591.43|593.5|591.5|593.55|591.55|593.42|591.42|14
1607383630000|2020-12-07 23:27:10|593.49|591.49|593.49|591.49|593.51|591.51|593.47|591.47|11
1607383640000|2020-12-07 23:27:20|593.5|591.5|593.47|591.47|593.5|591.5|593.46|591.46|6
1607383650000|2020-12-07 23:27:30|593.48|591.48|593.42|591.42|593.49|591.49|593.4|591.4|14
1607383660000|2020-12-07 23:27:40|593.41|591.41|593.54|591.54|593.54|591.54|593.41|591.41|10
1607383670000|2020-12-07 23:27:50|593.53|591.53|593.56|591.56|593.6|591.6|593.53|591.53|18
1607383680000|2020-12-07 23:28:00|593.57|591.57|593.63|591.63|593.63|591.63|593.56|591.56|13
1607383690000|2020-12-07 23:28:10|593.62|591.62|593.62|591.62|593.64|591.64|593.6|591.6|16
1607383700000|2020-12-07 23:28:20|593.63|591.63|593.79|591.79|593.8|591.8|593.62|591.62|18
1607383710000|2020-12-07 23:28:30|593.8|591.8|593.77|591.77|593.8|591.8|593.77|591.77|6
1607383720000|2020-12-07 23:28:40|593.8|591.8|593.81|591.81|593.81|591.81|593.78|591.78|13
1607383730000|2020-12-07 23:28:50|593.8|591.8|593.84|591.84|593.85|591.85|593.8|591.8|18
1607383740000|2020-12-07 23:29:00|593.83|591.83|593.92|591.92|593.93|591.93|593.82|591.82|22
1607383750000|2020-12-07 23:29:10|593.93|591.93|594.19|592.19|594.2|592.2|593.93|591.93|21
1607383760000|2020-12-07 23:29:20|594.2|592.2|594.1|592.1|594.28|592.28|594.07|592.07|28
1607383770000|2020-12-07 23:29:30|594.13|592.13|593.9|591.9|594.13|592.13|593.9|591.9|27
1607383780000|2020-12-07 23:29:40|593.91|591.91|593.9|591.9|593.94|591.94|593.87|591.87|13
1607383790000|2020-12-07 23:29:50|593.87|591.87|593.84|591.84|593.87|591.87|593.8|591.8|15
1607383800000|2020-12-07 23:30:00|593.85|591.85|593.93|591.93|593.93|591.93|593.81|591.81|13
1607383810000|2020-12-07 23:30:10|593.92|591.92|593.93|591.93|593.94|591.94|593.92|591.92|5
1607383820000|2020-12-07 23:30:20|593.94|591.94|594|592|594.03|592.03|593.93|591.93|15
1607383830000|2020-12-07 23:30:30|594.01|592.01|594.14|592.14|594.14|592.14|593.99|591.99|13
1607383840000|2020-12-07 23:30:40|594.12|592.12|594.1|592.1|594.19|592.19|594.09|592.09|26
1607383850000|2020-12-07 23:30:50|594.11|592.11|594.13|592.13|594.16|592.16|594.02|592.02|24
1607383860000|2020-12-07 23:31:00|594.12|592.12|594.1|592.1|594.14|592.14|594.08|592.08|23
1607383870000|2020-12-07 23:31:10|594.09|592.09|594.05|592.05|594.09|592.09|593.98|591.98|18
1607383880000|2020-12-07 23:31:20|594.04|592.04|594.07|592.07|594.07|592.07|594.01|592.01|20
1607383890000|2020-12-07 23:31:30|594.06|592.06|594.02|592.02|594.06|592.06|594.02|592.02|13
1607383900000|2020-12-07 23:31:40|594.01|592.01|594.02|592.02|594.02|592.02|593.99|591.99|14
1607383910000|2020-12-07 23:31:50|594.01|592.01|593.97|591.97|594.01|592.01|593.96|591.96|12
1607383920000|2020-12-07 23:32:00|593.94|591.94|593.72|591.72|593.94|591.94|593.72|591.72|16
1607383930000|2020-12-07 23:32:10|593.68|591.68|593.68|591.68|593.7|591.7|593.6|591.6|25
1607383940000|2020-12-07 23:32:20|593.7|591.7|593.8|591.8|593.8|591.8|593.7|591.7|11
1607383950000|2020-12-07 23:32:30|593.81|591.81|593.74|591.74|593.81|591.81|593.71|591.71|18
1607383960000|2020-12-07 23:32:40|593.75|591.75|593.86|591.86|593.86|591.86|593.74|591.74|23
1607383970000|2020-12-07 23:32:50|593.85|591.85|593.85|591.85|593.86|591.86|593.8|591.8|16
1607383980000|2020-12-07 23:33:00|593.84|591.84|593.93|591.93|593.93|591.93|593.83|591.83|24
1607383990000|2020-12-07 23:33:10|593.92|591.92|593.93|591.93|593.95|591.95|593.92|591.92|6
1607384000000|2020-12-07 23:33:20|593.96|591.96|593.94|591.94|593.96|591.96|593.92|591.92|22
1607384010000|2020-12-07 23:33:30|593.95|591.95|593.85|591.85|593.96|591.96|593.84|591.84|17
1607384020000|2020-12-07 23:33:40|593.86|591.86|593.83|591.83|593.88|591.88|593.83|591.83|15
1607384030000|2020-12-07 23:33:50|593.84|591.84|593.82|591.82|593.91|591.91|593.82|591.82|23
1607384040000|2020-12-07 23:34:00|593.81|591.81|593.79|591.79|593.81|591.81|593.79|591.79|3
1607384050000|2020-12-07 23:34:10|593.78|591.78|593.68|591.68|593.79|591.79|593.68|591.68|10
1607384060000|2020-12-07 23:34:20|593.69|591.69|593.6|591.6|593.7|591.7|593.6|591.6|9
1607384070000|2020-12-07 23:34:30|593.59|591.59|593.38|591.38|593.61|591.61|593.38|591.38|17
1607384080000|2020-12-07 23:34:40|593.23|591.23|593.02|591.02|593.23|591.23|593.02|591.02|20
1607384090000|2020-12-07 23:34:50|593.04|591.04|593.05|591.05|593.06|591.06|593.01|591.01|11
1607384100000|2020-12-07 23:35:00|593.04|591.04|592.98|590.98|593.05|591.05|592.98|590.98|15
1607384110000|2020-12-07 23:35:10|593.01|591.01|593.1|591.1|593.13|591.13|593.01|591.01|16
1607384120000|2020-12-07 23:35:20|593.11|591.11|593.04|591.04|593.11|591.11|593.03|591.03|10
1607384130000|2020-12-07 23:35:30|593.05|591.05|593.21|591.21|593.26|591.26|593.04|591.04|8
1607384140000|2020-12-07 23:35:40|593.23|591.23|593.35|591.35|593.35|591.35|593.22|591.22|12
1607384150000|2020-12-07 23:35:50|593.38|591.38|593.56|591.56|593.56|591.56|593.34|591.34|13
1607384160000|2020-12-07 23:36:00|593.55|591.55|593.42|591.42|593.56|591.56|593.39|591.39|24
1607384170000|2020-12-07 23:36:10|593.41|591.41|593.42|591.42|593.47|591.47|593.4|591.4|21
1607384180000|2020-12-07 23:36:20|593.41|591.41|593.33|591.33|593.42|591.42|593.31|591.31|17
1607384190000|2020-12-07 23:36:30|593.35|591.35|593.33|591.33|593.36|591.36|593.31|591.31|17
1607384200000|2020-12-07 23:36:40|593.32|591.32|593.35|591.35|593.35|591.35|593.32|591.32|13
1607384210000|2020-12-07 23:36:50|593.32|591.32|593.35|591.35|593.36|591.36|593.3|591.3|10
1607384220000|2020-12-07 23:37:00|593.34|591.34|593.37|591.37|593.38|591.38|593.34|591.34|13
1607384230000|2020-12-07 23:37:10|593.35|591.35|593.39|591.39|593.4|591.4|593.32|591.32|23
1607384240000|2020-12-07 23:37:20|593.4|591.4|593.41|591.41|593.42|591.42|593.39|591.39|14
1607384250000|2020-12-07 23:37:30|593.42|591.42|593.42|591.42|593.42|591.42|593.38|591.38|16
1607384260000|2020-12-07 23:37:40|593.43|591.43|593.45|591.45|593.45|591.45|593.4|591.4|21
1607384270000|2020-12-07 23:37:50|593.46|591.46|593.45|591.45|593.47|591.47|593.43|591.43|24
1607384280000|2020-12-07 23:38:00|593.49|591.49|593.71|591.71|593.71|591.71|593.49|591.49|22
1607384290000|2020-12-07 23:38:10|593.69|591.69|593.66|591.66|593.72|591.72|593.64|591.64|18
1607384300000|2020-12-07 23:38:20|593.67|591.67|593.63|591.63|593.69|591.69|593.59|591.59|21
1607384310000|2020-12-07 23:38:30|593.61|591.61|593.6|591.6|593.61|591.61|593.55|591.55|14
1607384320000|2020-12-07 23:38:40|593.59|591.59|593.58|591.58|593.61|591.61|593.55|591.55|14
1607384330000|2020-12-07 23:38:50|593.69|591.69|593.7|591.7|593.72|591.72|593.67|591.67|13
1607384340000|2020-12-07 23:39:00|593.71|591.71|593.72|591.72|593.72|591.72|593.7|591.7|12
1607384350000|2020-12-07 23:39:10|593.73|591.73|593.74|591.74|593.74|591.74|593.72|591.72|7
1607384360000|2020-12-07 23:39:20|593.78|591.78|594.05|592.05|594.05|592.05|593.78|591.78|9
1607384370000|2020-12-07 23:39:30|594.04|592.04|594.03|592.03|594.04|592.04|594.03|592.03|4
1607384380000|2020-12-07 23:39:40|594.02|592.02|594.11|592.11|594.11|592.11|594.02|592.02|8
1607384400000|2020-12-07 23:40:00|594.12|592.12|594.14|592.14|594.15|592.15|594.12|592.12|13
1607384410000|2020-12-07 23:40:10|594.15|592.15|594.04|592.04|594.15|592.15|594.04|592.04|15
1607384420000|2020-12-07 23:40:20|594.02|592.02|593.92|591.92|594.07|592.07|593.92|591.92|20
1607384430000|2020-12-07 23:40:30|593.93|591.93|593.82|591.82|593.93|591.93|593.82|591.82|11
1607384440000|2020-12-07 23:40:40|593.84|591.84|593.78|591.78|593.86|591.86|593.77|591.77|20
1607384450000|2020-12-07 23:40:50|593.77|591.77|593.78|591.78|593.81|591.81|593.76|591.76|12
1607384460000|2020-12-07 23:41:00|593.81|591.81|593.97|591.97|593.97|591.97|593.81|591.81|18
1607384470000|2020-12-07 23:41:10|593.96|591.96|593.98|591.98|594.01|592.01|593.96|591.96|13
1607384480000|2020-12-07 23:41:20|593.96|591.96|593.97|591.97|593.99|591.99|593.96|591.96|11
1607384490000|2020-12-07 23:41:30|593.96|591.96|593.86|591.86|593.99|591.99|593.86|591.86|22
1607384500000|2020-12-07 23:41:40|593.87|591.87|593.87|591.87|593.87|591.87|593.86|591.86|5
1607384510000|2020-12-07 23:41:50|593.88|591.88|593.88|591.88|593.88|591.88|593.87|591.87|5
1607384520000|2020-12-07 23:42:00|593.87|591.87|593.56|591.56|593.88|591.88|593.56|591.56|15
1607384530000|2020-12-07 23:42:10|593.54|591.54|593.74|591.74|593.74|591.74|593.52|591.52|19
1607384540000|2020-12-07 23:42:20|593.75|591.75|593.97|591.97|593.97|591.97|593.73|591.73|27
1607384550000|2020-12-07 23:42:30|593.98|591.98|593.76|591.76|593.98|591.98|593.7|591.7|28
1607384560000|2020-12-07 23:42:40|593.8|591.8|593.99|591.99|593.99|591.99|593.8|591.8|32
1607384570000|2020-12-07 23:42:50|594.01|592.01|594.04|592.04|594.1|592.1|593.84|591.84|31
1607384580000|2020-12-07 23:43:00|594.05|592.05|594.06|592.06|594.08|592.08|594.05|592.05|18
1607384590000|2020-12-07 23:43:10|594.05|592.05|593.76|591.76|594.06|592.06|593.76|591.76|27
1607384600000|2020-12-07 23:43:20|593.79|591.79|593.91|591.91|593.96|591.96|593.77|591.77|26
1607384610000|2020-12-07 23:43:30|593.92|591.92|593.98|591.98|593.98|591.98|593.87|591.87|26
1607384620000|2020-12-07 23:43:40|593.97|591.97|593.95|591.95|593.97|591.97|593.91|591.91|12
1607384630000|2020-12-07 23:43:50|593.93|591.93|593.97|591.97|593.98|591.98|593.89|591.89|20
1607384640000|2020-12-07 23:44:00|593.98|591.98|594.21|592.21|594.21|592.21|593.98|591.98|18
1607384650000|2020-12-07 23:44:10|594.22|592.22|594.25|592.25|594.25|592.25|594.21|592.21|16
1607384660000|2020-12-07 23:44:20|594.24|592.24|593.92|591.92|594.24|592.24|593.92|591.92|18
1607384670000|2020-12-07 23:44:30|593.91|591.91|593.95|591.95|593.98|591.98|593.88|591.88|21
1607384680000|2020-12-07 23:44:40|593.96|591.96|593.96|591.96|594|592|593.95|591.95|12
1607384690000|2020-12-07 23:44:50|593.97|591.97|594.01|592.01|594.04|592.04|593.96|591.96|16
1607384700000|2020-12-07 23:45:00|594|592|593.9|591.9|594|592|593.89|591.89|26
1607384710000|2020-12-07 23:45:10|593.89|591.89|593.9|591.9|593.91|591.91|593.85|591.85|17
1607384720000|2020-12-07 23:45:20|593.92|591.92|593.92|591.92|593.94|591.94|593.9|591.9|11
1607384730000|2020-12-07 23:45:30|593.91|591.91|593.81|591.81|593.95|591.95|593.81|591.81|13
1607384740000|2020-12-07 23:45:40|593.82|591.82|593.85|591.85|593.86|591.86|593.82|591.82|20
1607384750000|2020-12-07 23:45:50|593.86|591.86|593.8|591.8|593.87|591.87|593.79|591.79|16
1607384760000|2020-12-07 23:46:00|593.79|591.79|593.82|591.82|593.83|591.83|593.79|591.79|12
1607384770000|2020-12-07 23:46:10|593.83|591.83|593.85|591.85|593.88|591.88|593.82|591.82|9
1607384780000|2020-12-07 23:46:20|593.9|591.9|593.87|591.87|593.9|591.9|593.83|591.83|20
1607384790000|2020-12-07 23:46:30|593.88|591.88|593.88|591.88|593.88|591.88|593.84|591.84|12
1607384800000|2020-12-07 23:46:40|593.87|591.87|593.69|591.69|593.88|591.88|593.63|591.63|18
1607384810000|2020-12-07 23:46:50|593.68|591.68|593.65|591.65|593.68|591.68|593.65|591.65|10
1607384820000|2020-12-07 23:47:00|593.66|591.66|593.62|591.62|593.67|591.67|593.62|591.62|12
1607384830000|2020-12-07 23:47:10|593.58|591.58|593.62|591.62|593.63|591.63|593.57|591.57|13
1607384840000|2020-12-07 23:47:20|593.64|591.64|593.47|591.47|593.75|591.75|593.45|591.45|26
1607384850000|2020-12-07 23:47:30|593.46|591.46|593.46|591.46|593.47|591.47|593.45|591.45|19
1607384860000|2020-12-07 23:47:40|593.45|591.45|593.54|591.54|593.54|591.54|593.45|591.45|8
1607384870000|2020-12-07 23:47:50|593.53|591.53|593.37|591.37|593.53|591.53|593.36|591.36|11
1607384880000|2020-12-07 23:48:00|593.38|591.38|593.5|591.5|593.51|591.51|593.38|591.38|20
1607384890000|2020-12-07 23:48:10|593.49|591.49|593.71|591.71|593.76|591.76|593.49|591.49|21
1607384900000|2020-12-07 23:48:20|593.7|591.7|593.55|591.55|593.71|591.71|593.53|591.53|22
1607384910000|2020-12-07 23:48:30|593.54|591.54|593.57|591.57|593.57|591.57|593.52|591.52|16
1607384920000|2020-12-07 23:48:40|593.56|591.56|593.54|591.54|593.66|591.66|593.51|591.51|19
1607384930000|2020-12-07 23:48:50|593.51|591.51|593.58|591.58|593.58|591.58|593.51|591.51|17
1607384940000|2020-12-07 23:49:00|593.57|591.57|593.42|591.42|593.59|591.59|593.4|591.4|14
1607384950000|2020-12-07 23:49:10|593.36|591.36|593.33|591.33|593.36|591.36|593.26|591.26|22
1607384960000|2020-12-07 23:49:20|593.32|591.32|593.22|591.22|593.33|591.33|593.22|591.22|13
1607384970000|2020-12-07 23:49:30|593.23|591.23|593.17|591.17|593.23|591.23|593.16|591.16|11
1607384980000|2020-12-07 23:49:40|593.16|591.16|593.14|591.14|593.18|591.18|593.14|591.14|4
1607384990000|2020-12-07 23:49:50|593.15|591.15|593.12|591.12|593.15|591.15|593.12|591.12|4
1607385000000|2020-12-07 23:50:00|593.11|591.11|593.18|591.18|593.18|591.18|593.11|591.11|17
1607385010000|2020-12-07 23:50:10|593.19|591.19|593.28|591.28|593.29|591.29|593.17|591.17|17
1607385020000|2020-12-07 23:50:20|593.27|591.27|593.31|591.31|593.31|591.31|593.25|591.25|21
1607385030000|2020-12-07 23:50:30|593.33|591.33|593.29|591.29|593.35|591.35|593.28|591.28|16
1607385040000|2020-12-07 23:50:40|593.3|591.3|593.29|591.29|593.3|591.3|593.27|591.27|16
1607385050000|2020-12-07 23:50:50|593.3|591.3|593.21|591.21|593.3|591.3|593.16|591.16|18
1607385060000|2020-12-07 23:51:00|593.17|591.17|593.07|591.07|593.21|591.21|593.05|591.05|22
1607385070000|2020-12-07 23:51:10|593.08|591.08|593.11|591.11|593.12|591.12|593.06|591.06|23
1607385080000|2020-12-07 23:51:20|593.1|591.1|593.12|591.12|593.12|591.12|593.05|591.05|25
1607385090000|2020-12-07 23:51:30|593.14|591.14|593.05|591.05|593.14|591.14|593|591|21
1607385100000|2020-12-07 23:51:40|593.06|591.06|593.07|591.07|593.1|591.1|593.06|591.06|26
1607385110000|2020-12-07 23:51:50|593.08|591.08|593.04|591.04|593.08|591.08|593.02|591.02|14
1607385120000|2020-12-07 23:52:00|593.05|591.05|593.08|591.08|593.08|591.08|593.05|591.05|2
1607385130000|2020-12-07 23:52:10|593.09|591.09|593.16|591.16|593.16|591.16|593.09|591.09|13
1607385140000|2020-12-07 23:52:20|593.15|591.15|593.08|591.08|593.16|591.16|593.07|591.07|13
1607385150000|2020-12-07 23:52:30|593.06|591.06|593.09|591.09|593.1|591.1|593.06|591.06|17
1607385160000|2020-12-07 23:52:40|593.08|591.08|593.1|591.1|593.1|591.1|593.07|591.07|12
1607385170000|2020-12-07 23:52:50|593.09|591.09|593.05|591.05|593.1|591.1|593.04|591.04|15
1607385180000|2020-12-07 23:53:00|593.06|591.06|593.08|591.08|593.1|591.1|593.06|591.06|25
1607385190000|2020-12-07 23:53:10|593.07|591.07|592.97|590.97|593.09|591.09|592.95|590.95|17
1607385200000|2020-12-07 23:53:20|592.99|590.99|593.01|591.01|593.03|591.03|592.97|590.97|15
1607385210000|2020-12-07 23:53:30|593.02|591.02|593.04|591.04|593.04|591.04|593.02|591.02|20
1607385220000|2020-12-07 23:53:40|593.03|591.03|592.98|590.98|593.03|591.03|592.96|590.96|19
1607385230000|2020-12-07 23:53:50|592.99|590.99|592.99|590.99|592.99|590.99|592.98|590.98|11
1607385240000|2020-12-07 23:54:00|592.98|590.98|592.99|590.99|593.01|591.01|592.97|590.97|13
1607385250000|2020-12-07 23:54:10|592.98|590.98|593|591|593.01|591.01|592.98|590.98|7
1607385260000|2020-12-07 23:54:20|592.98|590.98|593|591|593|591|592.98|590.98|14
1607385270000|2020-12-07 23:54:30|592.99|590.99|592.99|590.99|593|591|592.97|590.97|10
1607385280000|2020-12-07 23:54:40|593|591|593.09|591.09|593.09|591.09|593|591|6
1607385290000|2020-12-07 23:54:50|593.13|591.13|592.98|590.98|593.28|591.28|592.98|590.98|31
1607385300000|2020-12-07 23:55:00|592.99|590.99|592.99|590.99|592.99|590.99|592.98|590.98|3
1607385310000|2020-12-07 23:55:10|593|591|593.03|591.03|593.03|591.03|593|591|5
1607385320000|2020-12-07 23:55:20|593.04|591.04|593.04|591.04|593.07|591.07|593.02|591.02|10
1607385330000|2020-12-07 23:55:30|593.05|591.05|593.04|591.04|593.07|591.07|593.03|591.03|14
1607385340000|2020-12-07 23:55:40|593.03|591.03|592.58|590.58|593.04|591.04|592.52|590.52|32
1607385350000|2020-12-07 23:55:50|592.56|590.56|592.62|590.62|592.66|590.66|592.52|590.52|27
1607385360000|2020-12-07 23:56:00|592.61|590.61|592.58|590.58|592.62|590.62|592.55|590.55|22
1607385370000|2020-12-07 23:56:10|592.57|590.57|592.59|590.59|592.61|590.61|592.56|590.56|20
1607385380000|2020-12-07 23:56:20|592.6|590.6|592.6|590.6|592.65|590.65|592.6|590.6|10
1607385390000|2020-12-07 23:56:30|592.59|590.59|592.65|590.65|592.67|590.67|592.58|590.58|18
1607385400000|2020-12-07 23:56:40|592.61|590.61|592.61|590.61|592.63|590.63|592.58|590.58|15
1607385410000|2020-12-07 23:56:50|592.6|590.6|592.64|590.64|592.65|590.65|592.57|590.57|13
1607385420000|2020-12-07 23:57:00|592.63|590.63|592.66|590.66|592.66|590.66|592.62|590.62|12
1607385430000|2020-12-07 23:57:10|592.64|590.64|592.64|590.64|592.66|590.66|592.61|590.61|16
1607385440000|2020-12-07 23:57:20|592.65|590.65|592.64|590.64|592.65|590.65|592.6|590.6|18
1607385450000|2020-12-07 23:57:30|592.65|590.65|592.62|590.62|592.66|590.66|592.62|590.62|23
1607385460000|2020-12-07 23:57:40|592.63|590.63|592.63|590.63|592.64|590.64|592.61|590.61|20
1607385470000|2020-12-07 23:57:50|592.64|590.64|592.62|590.62|592.64|590.64|592.62|590.62|8
1607385480000|2020-12-07 23:58:00|592.63|590.63|592.58|590.58|592.63|590.63|592.57|590.57|6
1607385490000|2020-12-07 23:58:10|592.57|590.57|592.33|590.33|592.57|590.57|592.32|590.32|17
1607385500000|2020-12-07 23:58:20|592.31|590.31|592.2|590.2|592.36|590.36|592.2|590.2|24
1607385510000|2020-12-07 23:58:30|592.21|590.21|592.2|590.2|592.21|590.21|592.18|590.18|21
1607385520000|2020-12-07 23:58:40|592.21|590.21|592.23|590.23|592.23|590.23|592.17|590.17|16
1607385530000|2020-12-07 23:58:50|592.22|590.22|592.17|590.17|592.23|590.23|592.17|590.17|19
1607385540000|2020-12-07 23:59:00|592.18|590.18|592.23|590.23|592.23|590.23|592.16|590.16|11
1607385550000|2020-12-07 23:59:10|592.22|590.22|592.37|590.37|592.39|590.39|592.19|590.19|20
1607385560000|2020-12-07 23:59:20|592.36|590.36|592.39|590.39|592.44|590.44|592.35|590.35|32
1607385570000|2020-12-07 23:59:30|592.4|590.4|592.42|590.42|592.46|590.46|592.4|590.4|24
1607385580000|2020-12-07 23:59:40|592.43|590.43|592.44|590.44|592.44|590.44|592.37|590.37|16
1607385590000|2020-12-07 23:59:50|592.43|590.43|592.42|590.42|592.44|590.44|592.42|590.42|18
1607385600000|2020-12-08 00:00:00|592.43|590.43|592.42|590.42|592.43|590.43|592.39|590.39|18
1607385610000|2020-12-08 00:00:10|592.41|590.41|592.21|590.21|592.41|590.41|592.21|590.21|22
1607385620000|2020-12-08 00:00:20|592.22|590.22|592.13|590.13|592.22|590.22|592.11|590.11|14
1607385630000|2020-12-08 00:00:30|592.14|590.14|591.92|589.92|592.14|590.14|591.86|589.86|24
1607385640000|2020-12-08 00:00:40|591.93|589.93|591.94|589.94|591.94|589.94|591.91|589.91|9
1607385650000|2020-12-08 00:00:50|591.97|589.97|592.07|590.07|592.07|590.07|591.93|589.93|16
1607385660000|2020-12-08 00:01:00|592.08|590.08|592.07|590.07|592.08|590.08|592.04|590.04|11
1607385670000|2020-12-08 00:01:10|592.05|590.05|591.9|589.9|592.08|590.08|591.85|589.85|19
1607385680000|2020-12-08 00:01:20|591.87|589.87|591.75|589.75|591.87|589.87|591.73|589.73|18
1607385690000|2020-12-08 00:01:30|591.74|589.74|591.64|589.64|591.75|589.75|591.63|589.63|15
1607385700000|2020-12-08 00:01:40|591.63|589.63|591.58|589.58|591.65|589.65|591.55|589.55|12
1607385710000|2020-12-08 00:01:50|591.55|589.55|591.63|589.63|591.65|589.65|591.55|589.55|14
1607385720000|2020-12-08 00:02:00|591.62|589.62|591.6|589.6|591.65|589.65|591.6|589.6|16
1607385730000|2020-12-08 00:02:10|591.61|589.61|591.62|589.62|591.62|589.62|591.55|589.55|18
1607385740000|2020-12-08 00:02:20|591.61|589.61|591.6|589.6|591.62|589.62|591.59|589.59|8
1607385750000|2020-12-08 00:02:30|591.61|589.61|591.42|589.42|591.61|589.61|591.42|589.42|13
1607385760000|2020-12-08 00:02:40|591.41|589.41|591.19|589.19|591.41|589.41|591.17|589.17|21
1607385770000|2020-12-08 00:02:50|591.18|589.18|591.2|589.2|591.2|589.2|591.18|589.18|9
1607385780000|2020-12-08 00:03:00|591.19|589.19|591.19|589.19|591.22|589.22|591.18|589.18|21
1607385790000|2020-12-08 00:03:10|591.18|589.18|591.15|589.15|591.19|589.19|591.14|589.14|25
1607385800000|2020-12-08 00:03:20|591.16|589.16|591.15|589.15|591.16|589.16|591.13|589.13|17
1607385810000|2020-12-08 00:03:30|591.13|589.13|591.17|589.17|591.17|589.17|591.12|589.12|16
1607385820000|2020-12-08 00:03:40|591.18|589.18|591.05|589.05|591.2|589.2|591.04|589.04|23
1607385830000|2020-12-08 00:03:50|591.04|589.04|591.11|589.11|591.12|589.12|591.03|589.03|6
1607385840000|2020-12-08 00:04:00|591.12|589.12|590.96|588.96|591.12|589.12|590.96|588.96|15
1607385850000|2020-12-08 00:04:10|590.94|588.94|590.93|588.93|590.95|588.95|590.92|588.92|15
1607385860000|2020-12-08 00:04:20|590.92|588.92|590.92|588.92|590.93|588.93|590.9|588.9|19
1607385870000|2020-12-08 00:04:30|590.93|588.93|590.01|588.01|590.93|588.93|590.01|588.01|32
1607385880000|2020-12-08 00:04:40|589.92|587.92|589.83|587.83|589.97|587.97|589.82|587.82|28
1607385890000|2020-12-08 00:04:50|589.84|587.84|589.81|587.81|589.91|587.91|589.77|587.77|19
1607385900000|2020-12-08 00:05:00|589.8|587.8|589.94|587.94|589.94|587.94|589.75|587.75|23
1607385910000|2020-12-08 00:05:10|589.92|587.92|590.37|588.37|590.38|588.38|589.86|587.86|30
1607385920000|2020-12-08 00:05:20|590.38|588.38|590.36|588.36|590.38|588.38|590.32|588.32|18
1607385930000|2020-12-08 00:05:30|590.37|588.37|590.53|588.53|590.6|588.6|590.37|588.37|15
1607385940000|2020-12-08 00:05:40|590.52|588.52|590.45|588.45|590.52|588.52|590.36|588.36|28
1607385950000|2020-12-08 00:05:50|590.46|588.46|590.65|588.65|590.71|588.71|590.44|588.44|25
1607385960000|2020-12-08 00:06:00|590.64|588.64|590.47|588.47|590.72|588.72|590.44|588.44|28
1607385970000|2020-12-08 00:06:10|590.48|588.48|590.25|588.25|590.48|588.48|590.25|588.25|25
1607385980000|2020-12-08 00:06:20|590.26|588.26|590.15|588.15|590.26|588.26|590.14|588.14|22
1607385990000|2020-12-08 00:06:30|590.14|588.14|590.3|588.3|590.32|588.32|590.14|588.14|24
1607386000000|2020-12-08 00:06:40|590.29|588.29|590.19|588.19|590.32|588.32|590.19|588.19|22
1607386010000|2020-12-08 00:06:50|590.2|588.2|590.21|588.21|590.24|588.24|590.17|588.17|19
1607386020000|2020-12-08 00:07:00|590.23|588.23|590.66|588.66|590.66|588.66|590.23|588.23|26
1607386030000|2020-12-08 00:07:10|590.65|588.65|590.55|588.55|590.65|588.65|590.43|588.43|19
1607386040000|2020-12-08 00:07:20|590.57|588.57|590.57|588.57|590.61|588.61|590.47|588.47|22
1607386050000|2020-12-08 00:07:30|590.54|588.54|590.23|588.23|590.54|588.54|590.23|588.23|18
1607386060000|2020-12-08 00:07:40|590.24|588.24|590.35|588.35|590.38|588.38|590.2|588.2|17
1607386070000|2020-12-08 00:07:50|590.36|588.36|590.38|588.38|590.47|588.47|590.34|588.34|26
1607386080000|2020-12-08 00:08:00|590.37|588.37|590.53|588.53|590.53|588.53|590.37|588.37|18
1607386090000|2020-12-08 00:08:10|590.52|588.52|590.57|588.57|590.57|588.57|590.52|588.52|21
1607386100000|2020-12-08 00:08:20|590.58|588.58|590.57|588.57|590.63|588.63|590.49|588.49|21
1607386110000|2020-12-08 00:08:30|590.58|588.58|590.6|588.6|590.62|588.62|590.56|588.56|22
1607386120000|2020-12-08 00:08:40|590.55|588.55|590.52|588.52|590.59|588.59|590.52|588.52|18
1607386130000|2020-12-08 00:08:50|590.51|588.51|590.47|588.47|590.58|588.58|590.47|588.47|16
1607386140000|2020-12-08 00:09:00|590.54|588.54|590.59|588.59|590.6|588.6|590.54|588.54|13
1607386150000|2020-12-08 00:09:10|590.58|588.58|590.6|588.6|590.6|588.6|590.58|588.58|14
1607386160000|2020-12-08 00:09:20|590.59|588.59|590.58|588.58|590.6|588.6|590.56|588.56|9
1607386170000|2020-12-08 00:09:30|590.57|588.57|590.5|588.5|590.58|588.58|590.5|588.5|18
1607386180000|2020-12-08 00:09:40|590.48|588.48|590.41|588.41|590.5|588.5|590.4|588.4|13
1607386190000|2020-12-08 00:09:50|590.42|588.42|590.39|588.39|590.43|588.43|590.39|588.39|8
1607386200000|2020-12-08 00:10:00|590.4|588.4|590.45|588.45|590.46|588.46|590.4|588.4|11
1607386210000|2020-12-08 00:10:10|590.46|588.46|590.53|588.53|590.56|588.56|590.46|588.46|20
1607386220000|2020-12-08 00:10:20|590.52|588.52|590.51|588.51|590.53|588.53|590.49|588.49|13
1607386230000|2020-12-08 00:10:30|590.53|588.53|590.5|588.5|590.54|588.54|590.49|588.49|15
1607386240000|2020-12-08 00:10:40|590.52|588.52|590.69|588.69|590.7|588.7|590.5|588.5|24
1607386250000|2020-12-08 00:10:50|590.74|588.74|590.8|588.8|590.85|588.85|590.72|588.72|24
1607386260000|2020-12-08 00:11:00|590.86|588.86|590.73|588.73|590.86|588.86|590.73|588.73|14
1607386270000|2020-12-08 00:11:10|590.74|588.74|590.74|588.74|590.74|588.74|590.68|588.68|18
1607386280000|2020-12-08 00:11:20|590.76|588.76|590.79|588.79|590.82|588.82|590.74|588.74|23
1607386290000|2020-12-08 00:11:30|590.78|588.78|590.7|588.7|590.78|588.78|590.7|588.7|24
1607386320000|2020-12-08 00:12:00|590.69|588.69|590.75|588.75|590.75|588.75|590.67|588.67|15
1607386330000|2020-12-08 00:12:10|590.76|588.76|590.89|588.89|590.91|588.91|590.74|588.74|24
1607386340000|2020-12-08 00:12:20|590.87|588.87|591.04|589.04|591.04|589.04|590.87|588.87|21
1607386350000|2020-12-08 00:12:30|591.03|589.03|591.13|589.13|591.13|589.13|591.03|589.03|6
1607386360000|2020-12-08 00:12:40|591.18|589.18|591.13|589.13|591.18|589.18|591.05|589.05|17
1607386370000|2020-12-08 00:12:50|591.12|589.12|591.12|589.12|591.13|589.13|591.06|589.06|16
1607386380000|2020-12-08 00:13:00|591.13|589.13|591.14|589.14|591.14|589.14|591.13|589.13|2
1607386390000|2020-12-08 00:13:10|591.13|589.13|591.12|589.12|591.14|589.14|591.12|589.12|8
1607386400000|2020-12-08 00:13:20|591.14|589.14|591.12|589.12|591.14|589.14|591.12|589.12|3
1607386410000|2020-12-08 00:13:30|591.11|589.11|591.12|589.12|591.12|589.12|591.11|589.11|4
1607386420000|2020-12-08 00:13:40|591.1|589.1|591.09|589.09|591.11|589.11|591.09|589.09|6
1607386430000|2020-12-08 00:13:50|591.1|589.1|590.89|588.89|591.1|589.1|590.89|588.89|21
1607386440000|2020-12-08 00:14:00|590.9|588.9|590.94|588.94|590.95|588.95|590.9|588.9|6
1607386450000|2020-12-08 00:14:10|590.95|588.95|590.95|588.95|590.95|588.95|590.95|588.95|1
1607386460000|2020-12-08 00:14:20|590.94|588.94|591.02|589.02|591.02|589.02|590.93|588.93|16
1607386470000|2020-12-08 00:14:30|591.01|589.01|590.97|588.97|591.05|589.05|590.97|588.97|10
1607386480000|2020-12-08 00:14:40|590.98|588.98|590.98|588.98|590.99|588.99|590.97|588.97|7
1607386490000|2020-12-08 00:14:50|590.99|588.99|591.06|589.06|591.07|589.07|590.99|588.99|18
1607386500000|2020-12-08 00:15:00|591.07|589.07|590.93|588.93|591.07|589.07|590.93|588.93|18
1607386510000|2020-12-08 00:15:10|590.92|588.92|590.79|588.79|590.92|588.92|590.79|588.79|13
1607386520000|2020-12-08 00:15:20|590.78|588.78|590.67|588.67|590.79|588.79|590.67|588.67|7
1607386530000|2020-12-08 00:15:30|590.66|588.66|590.56|588.56|590.68|588.68|590.55|588.55|21
1607386540000|2020-12-08 00:15:40|590.57|588.57|590.55|588.55|590.57|588.57|590.54|588.54|9
1607386550000|2020-12-08 00:15:50|590.56|588.56|590.59|588.59|590.61|588.61|590.55|588.55|24
1607386560000|2020-12-08 00:16:00|590.57|588.57|590.7|588.7|590.7|588.7|590.56|588.56|17
1607386570000|2020-12-08 00:16:10|590.69|588.69|590.72|588.72|590.74|588.74|590.67|588.67|17
1607386580000|2020-12-08 00:16:20|590.71|588.71|590.7|588.7|590.72|588.72|590.66|588.66|11
1607386590000|2020-12-08 00:16:30|590.71|588.71|590.71|588.71|590.74|588.74|590.71|588.71|14
1607386600000|2020-12-08 00:16:40|590.72|588.72|590.73|588.73|590.74|588.74|590.69|588.69|13
1607386610000|2020-12-08 00:16:50|590.72|588.72|590.73|588.73|590.75|588.75|590.69|588.69|24
1607386620000|2020-12-08 00:17:00|590.72|588.72|590.85|588.85|590.87|588.87|590.68|588.68|27
1607386630000|2020-12-08 00:17:10|590.84|588.84|590.83|588.83|590.84|588.84|590.82|588.82|13
1607386640000|2020-12-08 00:17:20|590.84|588.84|590.83|588.83|590.85|588.85|590.82|588.82|10
1607386650000|2020-12-08 00:17:30|590.82|588.82|590.85|588.85|590.85|588.85|590.81|588.81|8
1607386660000|2020-12-08 00:17:40|590.86|588.86|590.67|588.67|590.86|588.86|590.67|588.67|13
1607386670000|2020-12-08 00:17:50|590.68|588.68|590.7|588.7|590.75|588.75|590.67|588.67|21
1607386680000|2020-12-08 00:18:00|590.71|588.71|590.62|588.62|590.79|588.79|590.62|588.62|18
1607386690000|2020-12-08 00:18:10|590.6|588.6|590.58|588.58|590.65|588.65|590.57|588.57|30
1607386700000|2020-12-08 00:18:20|590.6|588.6|590.45|588.45|590.64|588.64|590.45|588.45|29
1607386710000|2020-12-08 00:18:30|590.46|588.46|590.45|588.45|590.46|588.46|590.42|588.42|4
1607386720000|2020-12-08 00:18:40|590.44|588.44|590.54|588.54|590.54|588.54|590.44|588.44|8
1607386730000|2020-12-08 00:18:50|590.53|588.53|590.58|588.58|590.59|588.59|590.51|588.51|23
1607386740000|2020-12-08 00:19:00|590.56|588.56|590.57|588.57|590.58|588.58|590.51|588.51|22
1607386750000|2020-12-08 00:19:10|590.58|588.58|590.59|588.59|590.59|588.59|590.56|588.56|12
1607386760000|2020-12-08 00:19:20|590.58|588.58|590.59|588.59|590.6|588.6|590.58|588.58|9
1607386770000|2020-12-08 00:19:30|590.6|588.6|590.78|588.78|590.81|588.81|590.6|588.6|22
1607386780000|2020-12-08 00:19:40|590.77|588.77|590.76|588.76|590.8|588.8|590.76|588.76|10
1607386790000|2020-12-08 00:19:50|590.73|588.73|590.63|588.63|590.74|588.74|590.6|588.6|17
1607386800000|2020-12-08 00:20:00|590.6|588.6|590.49|588.49|590.62|588.62|590.45|588.45|20
1607386810000|2020-12-08 00:20:10|590.48|588.48|590.44|588.44|590.5|588.5|590.44|588.44|8
1607386820000|2020-12-08 00:20:20|590.45|588.45|590.65|588.65|590.67|588.67|590.45|588.45|21
1607386830000|2020-12-08 00:20:30|590.66|588.66|590.63|588.63|590.66|588.66|590.6|588.6|18
1607386840000|2020-12-08 00:20:40|590.64|588.64|590.6|588.6|590.64|588.64|590.58|588.58|9
1607386850000|2020-12-08 00:20:50|590.57|588.57|590.56|588.56|590.59|588.59|590.56|588.56|12
1607386860000|2020-12-08 00:21:00|590.57|588.57|590.6|588.6|590.63|588.63|590.56|588.56|21
1607386870000|2020-12-08 00:21:10|590.61|588.61|590.57|588.57|590.62|588.62|590.54|588.54|13
1607386880000|2020-12-08 00:21:20|590.58|588.58|590.66|588.66|590.67|588.67|590.58|588.58|18
1607386890000|2020-12-08 00:21:30|590.67|588.67|590.61|588.61|590.67|588.67|590.6|588.6|14
1607386900000|2020-12-08 00:21:40|590.64|588.64|590.55|588.55|590.64|588.64|590.53|588.53|17
1607386910000|2020-12-08 00:21:50|590.56|588.56|590.58|588.58|590.58|588.58|590.54|588.54|12
1607386920000|2020-12-08 00:22:00|590.57|588.57|590.65|588.65|590.68|588.68|590.55|588.55|28
1607386930000|2020-12-08 00:22:10|590.64|588.64|590.56|588.56|590.67|588.67|590.56|588.56|18
1607386940000|2020-12-08 00:22:20|590.55|588.55|590.57|588.57|590.6|588.6|590.54|588.54|14
1607386950000|2020-12-08 00:22:30|590.56|588.56|590.49|588.49|590.56|588.56|590.49|588.49|6
1607386960000|2020-12-08 00:22:40|590.5|588.5|590.43|588.43|590.5|588.5|590.42|588.42|12
1607386970000|2020-12-08 00:22:50|590.44|588.44|590.55|588.55|590.55|588.55|590.44|588.44|12
1607386980000|2020-12-08 00:23:00|590.56|588.56|590.67|588.67|590.68|588.68|590.55|588.55|11
1607386990000|2020-12-08 00:23:10|590.66|588.66|590.66|588.66|590.67|588.67|590.65|588.65|11
1607387000000|2020-12-08 00:23:20|590.65|588.65|590.67|588.67|590.77|588.77|590.64|588.64|22
1607387010000|2020-12-08 00:23:30|590.71|588.71|590.72|588.72|590.73|588.73|590.71|588.71|10
1607387020000|2020-12-08 00:23:40|590.71|588.71|590.72|588.72|590.73|588.73|590.71|588.71|10
1607387030000|2020-12-08 00:23:50|590.71|588.71|590.72|588.72|590.85|588.85|590.71|588.71|22
1607387040000|2020-12-08 00:24:00|590.65|588.65|590.59|588.59|590.67|588.67|590.52|588.52|25
1607387050000|2020-12-08 00:24:10|590.57|588.57|590.58|588.58|590.58|588.58|590.55|588.55|11
1607387060000|2020-12-08 00:24:20|590.55|588.55|590.61|588.61|590.62|588.62|590.5|588.5|20
1607387070000|2020-12-08 00:24:30|590.64|588.64|590.75|588.75|590.76|588.76|590.64|588.64|19
1607387080000|2020-12-08 00:24:40|590.77|588.77|590.79|588.79|590.81|588.81|590.77|588.77|17
1607387090000|2020-12-08 00:24:50|590.8|588.8|590.82|588.82|590.83|588.83|590.78|588.78|11
1607387100000|2020-12-08 00:25:00|590.81|588.81|590.64|588.64|590.82|588.82|590.63|588.63|21
1607387110000|2020-12-08 00:25:10|590.6|588.6|590.62|588.62|590.68|588.68|590.6|588.6|21
1607387120000|2020-12-08 00:25:20|590.63|588.63|590.83|588.83|590.84|588.84|590.62|588.62|17
1607387130000|2020-12-08 00:25:30|590.82|588.82|590.82|588.82|590.83|588.83|590.82|588.82|9
1607387140000|2020-12-08 00:25:40|590.83|588.83|590.81|588.81|590.84|588.84|590.81|588.81|4
1607387150000|2020-12-08 00:25:50|590.82|588.82|590.81|588.81|590.82|588.82|590.8|588.8|8
1607387160000|2020-12-08 00:26:00|590.82|588.82|590.81|588.81|590.82|588.82|590.8|588.8|10
1607387170000|2020-12-08 00:26:10|590.8|588.8|590.85|588.85|590.85|588.85|590.8|588.8|9
1607387180000|2020-12-08 00:26:20|590.82|588.82|590.85|588.85|590.85|588.85|590.82|588.82|12
1607387190000|2020-12-08 00:26:30|590.82|588.82|590.82|588.82|590.85|588.85|590.81|588.81|22
1607387200000|2020-12-08 00:26:40|590.83|588.83|590.74|588.74|590.83|588.83|590.74|588.74|9
1607387210000|2020-12-08 00:26:50|590.69|588.69|590.76|588.76|590.76|588.76|590.68|588.68|12
1607387220000|2020-12-08 00:27:00|590.77|588.77|590.78|588.78|590.79|588.79|590.75|588.75|16
1607387230000|2020-12-08 00:27:10|590.79|588.79|590.79|588.79|590.81|588.81|590.79|588.79|8
1607387240000|2020-12-08 00:27:20|590.8|588.8|590.79|588.79|590.84|588.84|590.79|588.79|15
1607387250000|2020-12-08 00:27:30|590.8|588.8|590.83|588.83|590.87|588.87|590.8|588.8|19
1607387260000|2020-12-08 00:27:40|590.82|588.82|590.81|588.81|590.84|588.84|590.81|588.81|9
1607387270000|2020-12-08 00:27:50|590.8|588.8|590.89|588.89|590.89|588.89|590.8|588.8|13
1607387280000|2020-12-08 00:28:00|590.88|588.88|590.92|588.92|590.92|588.92|590.85|588.85|9
1607387290000|2020-12-08 00:28:10|590.9|588.9|590.98|588.98|590.98|588.98|590.9|588.9|6
1607387300000|2020-12-08 00:28:20|590.97|588.97|590.95|588.95|590.97|588.97|590.95|588.95|6
1607387310000|2020-12-08 00:28:30|590.96|588.96|590.89|588.89|590.97|588.97|590.89|588.89|11
1607387320000|2020-12-08 00:28:40|590.88|588.88|590.92|588.92|590.92|588.92|590.87|588.87|13
1607387330000|2020-12-08 00:28:50|590.91|588.91|590.93|588.93|590.93|588.93|590.9|588.9|9
1607387340000|2020-12-08 00:29:00|590.94|588.94|590.9|588.9|590.98|588.98|590.88|588.88|13
1607387350000|2020-12-08 00:29:10|590.91|588.91|590.98|588.98|590.98|588.98|590.88|588.88|18
1607387360000|2020-12-08 00:29:20|590.96|588.96|590.91|588.91|590.97|588.97|590.9|588.9|18
1607387370000|2020-12-08 00:29:30|590.92|588.92|590.91|588.91|590.93|588.93|590.91|588.91|12
1607387380000|2020-12-08 00:29:40|590.92|588.92|590.97|588.97|590.98|588.98|590.91|588.91|16
1607387390000|2020-12-08 00:29:50|590.96|588.96|590.92|588.92|590.96|588.96|590.91|588.91|10
1607387400000|2020-12-08 00:30:00|590.91|588.91|590.93|588.93|590.94|588.94|590.9|588.9|12
1607387410000|2020-12-08 00:30:10|590.94|588.94|590.93|588.93|590.95|588.95|590.91|588.91|11
1607387420000|2020-12-08 00:30:20|590.94|588.94|590.96|588.96|590.98|588.98|590.92|588.92|7
1607387430000|2020-12-08 00:30:30|590.92|588.92|590.97|588.97|590.97|588.97|590.89|588.89|16
1607387440000|2020-12-08 00:30:40|590.95|588.95|590.93|588.93|590.97|588.97|590.9|588.9|16
1607387450000|2020-12-08 00:30:50|590.95|588.95|590.95|588.95|590.95|588.95|590.93|588.93|10
1607387460000|2020-12-08 00:31:00|590.94|588.94|590.97|588.97|590.98|588.98|590.94|588.94|12
1607387470000|2020-12-08 00:31:10|590.98|588.98|591.5|589.5|591.5|589.5|590.96|588.96|20
1607387480000|2020-12-08 00:31:20|591.54|589.54|591.46|589.46|591.54|589.54|591.43|589.43|10
1607387490000|2020-12-08 00:31:30|591.49|589.49|591.45|589.45|591.5|589.5|591.4|589.4|9
1607387500000|2020-12-08 00:31:40|591.4|589.4|591.47|589.47|591.48|589.48|591.4|589.4|5
1607387510000|2020-12-08 00:31:50|591.41|589.41|591.62|589.62|591.62|589.62|591.39|589.39|12
1607387520000|2020-12-08 00:32:00|591.63|589.63|591.46|589.46|591.63|589.63|591.33|589.33|24
1607387530000|2020-12-08 00:32:10|591.47|589.47|591.62|589.62|591.62|589.62|591.46|589.46|14
1607387540000|2020-12-08 00:32:20|591.61|589.61|591.43|589.43|591.61|589.61|591.42|589.42|21
1607387550000|2020-12-08 00:32:30|591.42|589.42|591.42|589.42|591.47|589.47|591.38|589.38|17
1607387560000|2020-12-08 00:32:40|591.43|589.43|591.47|589.47|591.47|589.47|591.4|589.4|11
1607387570000|2020-12-08 00:32:50|591.46|589.46|591.48|589.48|591.5|589.5|591.46|589.46|12
1607387580000|2020-12-08 00:33:00|591.45|589.45|591.47|589.47|591.48|589.48|591.45|589.45|9
1607387590000|2020-12-08 00:33:10|591.46|589.46|591.59|589.59|591.59|589.59|591.46|589.46|8
1607387600000|2020-12-08 00:33:20|591.63|589.63|591.57|589.57|591.63|589.63|591.56|589.56|14
1607387610000|2020-12-08 00:33:30|591.58|589.58|591.59|589.59|591.59|589.59|591.56|589.56|11
1607387620000|2020-12-08 00:33:40|591.57|589.57|591.72|589.72|591.76|589.76|591.57|589.57|12
1607387630000|2020-12-08 00:33:50|591.75|589.75|591.78|589.78|591.78|589.78|591.63|589.63|13
1607387640000|2020-12-08 00:34:00|591.76|589.76|591.81|589.81|591.83|589.83|591.73|589.73|16
1607387650000|2020-12-08 00:34:10|591.83|589.83|591.82|589.82|591.84|589.84|591.81|589.81|15
1607387660000|2020-12-08 00:34:20|591.83|589.83|591.93|589.93|591.93|589.93|591.78|589.78|14
1607387670000|2020-12-08 00:34:30|591.92|589.92|591.76|589.76|591.92|589.92|591.76|589.76|9
1607387680000|2020-12-08 00:34:40|591.85|589.85|591.92|589.92|591.92|589.92|591.85|589.85|7
1607387690000|2020-12-08 00:34:50|591.91|589.91|591.86|589.86|591.92|589.92|591.85|589.85|10
1607387700000|2020-12-08 00:35:00|591.85|589.85|591.82|589.82|591.87|589.87|591.77|589.77|13
1607387710000|2020-12-08 00:35:10|591.8|589.8|591.89|589.89|591.89|589.89|591.74|589.74|22
1607387720000|2020-12-08 00:35:20|591.88|589.88|591.87|589.87|591.89|589.89|591.85|589.85|15
1607387730000|2020-12-08 00:35:30|591.88|589.88|591.88|589.88|591.88|589.88|591.83|589.83|18
1607387740000|2020-12-08 00:35:40|591.91|589.91|591.79|589.79|591.91|589.91|591.79|589.79|13
1607387750000|2020-12-08 00:35:50|591.8|589.8|591.79|589.79|591.8|589.8|591.78|589.78|13
1607387760000|2020-12-08 00:36:00|591.8|589.8|591.85|589.85|591.85|589.85|591.77|589.77|22
1607387770000|2020-12-08 00:36:10|591.84|589.84|591.89|589.89|591.91|589.91|591.84|589.84|25
1607387780000|2020-12-08 00:36:20|591.88|589.88|591.9|589.9|591.92|589.92|591.87|589.87|14
1607387790000|2020-12-08 00:36:30|591.88|589.88|591.9|589.9|591.9|589.9|591.87|589.87|12
1607387800000|2020-12-08 00:36:40|591.89|589.89|591.89|589.89|591.92|589.92|591.87|589.87|17
1607387810000|2020-12-08 00:36:50|591.91|589.91|591.9|589.9|591.92|589.92|591.88|589.88|19
1607387820000|2020-12-08 00:37:00|591.91|589.91|591.99|589.99|591.99|589.99|591.88|589.88|15
1607387830000|2020-12-08 00:37:10|591.92|589.92|591.99|589.99|592.01|590.01|591.91|589.91|20
1607387840000|2020-12-08 00:37:20|592.07|590.07|592.03|590.03|592.07|590.07|592.03|590.03|8
1607387850000|2020-12-08 00:37:30|592.04|590.04|591.91|589.91|592.08|590.08|591.9|589.9|18
1607387860000|2020-12-08 00:37:40|591.82|589.82|591.86|589.86|591.87|589.87|591.79|589.79|19
1607387870000|2020-12-08 00:37:50|591.85|589.85|591.85|589.85|591.86|589.86|591.83|589.83|7
1607387880000|2020-12-08 00:38:00|591.86|589.86|591.98|589.98|592|590|591.84|589.84|13
1607387890000|2020-12-08 00:38:10|592|590|591.99|589.99|592.02|590.02|591.93|589.93|11
1607387900000|2020-12-08 00:38:20|591.98|589.98|592.04|590.04|592.06|590.06|591.97|589.97|16
1607387910000|2020-12-08 00:38:30|592.03|590.03|592.08|590.08|592.11|590.11|592.03|590.03|11
1607387920000|2020-12-08 00:38:40|592.09|590.09|592.18|590.18|592.18|590.18|592.09|590.09|3
1607387930000|2020-12-08 00:38:50|592.2|590.2|592.21|590.21|592.21|590.21|592.17|590.17|12
1607387940000|2020-12-08 00:39:00|592.2|590.2|592.21|590.21|592.21|590.21|592.19|590.19|10
1607387950000|2020-12-08 00:39:10|592.2|590.2|592.21|590.21|592.21|590.21|592.19|590.19|5
1607387960000|2020-12-08 00:39:20|592.22|590.22|592.07|590.07|592.22|590.22|592.07|590.07|11
1607387970000|2020-12-08 00:39:30|592.08|590.08|592.1|590.1|592.11|590.11|592.03|590.03|20
1607387980000|2020-12-08 00:39:40|592.11|590.11|592.16|590.16|592.26|590.26|592.11|590.11|21
1607387990000|2020-12-08 00:39:50|592.15|590.15|592.14|590.14|592.17|590.17|592.14|590.14|13
1607388000000|2020-12-08 00:40:00|592.15|590.15|592.2|590.2|592.2|590.2|592.14|590.14|16
1607388010000|2020-12-08 00:40:10|592.21|590.21|592.16|590.16|592.21|590.21|592.16|590.16|16
1607388020000|2020-12-08 00:40:20|592.17|590.17|592.15|590.15|592.18|590.18|592.15|590.15|9
1607388030000|2020-12-08 00:40:30|592.16|590.16|592.15|590.15|592.17|590.17|592.14|590.14|10
1607388040000|2020-12-08 00:40:40|592.16|590.16|592.15|590.15|592.17|590.17|592.15|590.15|8
1607388050000|2020-12-08 00:40:50|592.16|590.16|592.17|590.17|592.21|590.21|592.16|590.16|13
1607388060000|2020-12-08 00:41:00|592.18|590.18|592.27|590.27|592.27|590.27|592.18|590.18|20
1607388070000|2020-12-08 00:41:10|592.26|590.26|592.26|590.26|592.28|590.28|592.24|590.24|14
1607388080000|2020-12-08 00:41:20|592.27|590.27|592.31|590.31|592.31|590.31|592.27|590.27|7
1607388090000|2020-12-08 00:41:30|592.3|590.3|592.27|590.27|592.31|590.31|592.26|590.26|10
1607388100000|2020-12-08 00:41:40|592.26|590.26|592.4|590.4|592.4|590.4|592.19|590.19|20
1607388110000|2020-12-08 00:41:50|592.41|590.41|592.39|590.39|592.41|590.41|592.36|590.36|14
1607388120000|2020-12-08 00:42:00|592.38|590.38|592.37|590.37|592.4|590.4|592.37|590.37|16
1607388130000|2020-12-08 00:42:10|592.38|590.38|592.33|590.33|592.38|590.38|592.31|590.31|15
1607388140000|2020-12-08 00:42:20|592.34|590.34|592.31|590.31|592.34|590.34|592.31|590.31|8
1607388150000|2020-12-08 00:42:30|592.27|590.27|592.25|590.25|592.27|590.27|592.16|590.16|22
1607388160000|2020-12-08 00:42:40|592.26|590.26|592.28|590.28|592.28|590.28|592.26|590.26|19
1607388170000|2020-12-08 00:42:50|592.27|590.27|592.21|590.21|592.28|590.28|592.21|590.21|7
1607388180000|2020-12-08 00:43:00|592.22|590.22|592.21|590.21|592.22|590.22|592.21|590.21|6
1607388190000|2020-12-08 00:43:10|592.2|590.2|592.22|590.22|592.24|590.24|592.17|590.17|10
1607388200000|2020-12-08 00:43:20|592.23|590.23|592.24|590.24|592.24|590.24|592.21|590.21|16
1607388210000|2020-12-08 00:43:30|592.25|590.25|592.22|590.22|592.25|590.25|592.21|590.21|10
1607388220000|2020-12-08 00:43:40|592.23|590.23|592.22|590.22|592.23|590.23|592.22|590.22|4
1607388230000|2020-12-08 00:43:50|592.23|590.23|592.22|590.22|592.23|590.23|592.22|590.22|2
1607388240000|2020-12-08 00:44:00|592.23|590.23|592.24|590.24|592.26|590.26|592.22|590.22|16
1607388250000|2020-12-08 00:44:10|592.25|590.25|592.24|590.24|592.25|590.25|592.23|590.23|8
1607388260000|2020-12-08 00:44:20|592.23|590.23|592.23|590.23|592.24|590.24|592.22|590.22|7
1607388270000|2020-12-08 00:44:30|592.24|590.24|592.24|590.24|592.25|590.25|592.23|590.23|11
1607388280000|2020-12-08 00:44:40|592.23|590.23|592.24|590.24|592.27|590.27|592.23|590.23|14
1607388290000|2020-12-08 00:44:50|592.25|590.25|592.27|590.27|592.28|590.28|592.24|590.24|19
1607388300000|2020-12-08 00:45:00|592.28|590.28|592.29|590.29|592.3|590.3|592.24|590.24|18
1607388310000|2020-12-08 00:45:10|592.27|590.27|592.26|590.26|592.28|590.28|592.24|590.24|10
1607388320000|2020-12-08 00:45:20|592.25|590.25|592.24|590.24|592.28|590.28|592.24|590.24|13
1607388330000|2020-12-08 00:45:30|592.25|590.25|592.25|590.25|592.26|590.26|592.24|590.24|5
1607388340000|2020-12-08 00:45:40|592.23|590.23|592.06|590.06|592.24|590.24|592.06|590.06|7
1607388350000|2020-12-08 00:45:50|592.01|590.01|592.03|590.03|592.03|590.03|591.98|589.98|21
1607388360000|2020-12-08 00:46:00|592.02|590.02|592.01|590.01|592.02|590.02|592|590|7
1607388370000|2020-12-08 00:46:10|592|590|592|590|592.02|590.02|591.99|589.99|11
1607388380000|2020-12-08 00:46:20|592.01|590.01|591.9|589.9|592.01|590.01|591.89|589.89|10
1607388390000|2020-12-08 00:46:30|591.92|589.92|592.08|590.08|592.08|590.08|591.89|589.89|24
1607388400000|2020-12-08 00:46:40|592.09|590.09|592.03|590.03|592.09|590.09|592.03|590.03|18
1607388410000|2020-12-08 00:46:50|592.04|590.04|592.02|590.02|592.07|590.07|592|590|21
1607388420000|2020-12-08 00:47:00|592.03|590.03|592|590|592.03|590.03|591.99|589.99|18
1607388430000|2020-12-08 00:47:10|592.01|590.01|592.06|590.06|592.06|590.06|592|590|14
1607388440000|2020-12-08 00:47:20|592.05|590.05|592.08|590.08|592.1|590.1|592.05|590.05|13
1607388450000|2020-12-08 00:47:30|592.1|590.1|592.22|590.22|592.22|590.22|592.07|590.07|13
1607388460000|2020-12-08 00:47:40|592.23|590.23|592.44|590.44|592.45|590.45|592.23|590.23|8
1607388470000|2020-12-08 00:47:50|592.43|590.43|592.41|590.41|592.44|590.44|592.39|590.39|16
1607388480000|2020-12-08 00:48:00|592.43|590.43|592.41|590.41|592.45|590.45|592.41|590.41|11
1607388490000|2020-12-08 00:48:10|592.42|590.42|592.33|590.33|592.45|590.45|592.19|590.19|29
1607388500000|2020-12-08 00:48:20|592.32|590.32|592.35|590.35|592.35|590.35|592.26|590.26|16
1607388510000|2020-12-08 00:48:30|592.34|590.34|592.37|590.37|592.38|590.38|592.34|590.34|18
1607388520000|2020-12-08 00:48:40|592.36|590.36|592.36|590.36|592.38|590.38|592.33|590.33|22
1607388530000|2020-12-08 00:48:50|592.35|590.35|592.35|590.35|592.38|590.38|592.34|590.34|8
1607388540000|2020-12-08 00:49:00|592.36|590.36|592.35|590.35|592.41|590.41|592.35|590.35|18
1607388550000|2020-12-08 00:49:10|592.34|590.34|592.31|590.31|592.34|590.34|592.3|590.3|17
1607388560000|2020-12-08 00:49:20|592.3|590.3|592.28|590.28|592.31|590.31|592.28|590.28|11
1607388570000|2020-12-08 00:49:30|592.29|590.29|592.25|590.25|592.29|590.29|592.22|590.22|17
1607388580000|2020-12-08 00:49:40|592.26|590.26|592.2|590.2|592.26|590.26|592.2|590.2|11
1607388590000|2020-12-08 00:49:50|592.19|590.19|592.18|590.18|592.2|590.2|592.16|590.16|14
1607388600000|2020-12-08 00:50:00|592.19|590.19|592.17|590.17|592.2|590.2|592.16|590.16|19
1607388610000|2020-12-08 00:50:10|592.16|590.16|592.07|590.07|592.16|590.16|592.06|590.06|8
1607388620000|2020-12-08 00:50:20|592.08|590.08|592.17|590.17|592.17|590.17|592.08|590.08|11
1607388630000|2020-12-08 00:50:30|592.16|590.16|592.17|590.17|592.17|590.17|592.15|590.15|6
1607388640000|2020-12-08 00:50:40|592.16|590.16|592.19|590.19|592.21|590.21|592.14|590.14|15
1607388650000|2020-12-08 00:50:50|592.2|590.2|592.21|590.21|592.21|590.21|592.19|590.19|8
1607388660000|2020-12-08 00:51:00|592.2|590.2|592.2|590.2|592.22|590.22|592.17|590.17|13
1607388670000|2020-12-08 00:51:10|592.21|590.21|592.26|590.26|592.26|590.26|592.18|590.18|16
1607388680000|2020-12-08 00:51:20|592.28|590.28|592.27|590.27|592.29|590.29|592.27|590.27|9
1607388690000|2020-12-08 00:51:30|592.28|590.28|592.28|590.28|592.29|590.29|592.23|590.23|18
1607388700000|2020-12-08 00:51:40|592.27|590.27|592.27|590.27|592.29|590.29|592.26|590.26|17
1607388710000|2020-12-08 00:51:50|592.29|590.29|592.27|590.27|592.29|590.29|592.26|590.26|8
1607388720000|2020-12-08 00:52:00|592.26|590.26|592.29|590.29|592.32|590.32|592.26|590.26|12
1607388730000|2020-12-08 00:52:10|592.3|590.3|592.22|590.22|592.32|590.32|592.22|590.22|14
1607388740000|2020-12-08 00:52:20|592.2|590.2|592.28|590.28|592.29|590.29|592.2|590.2|16
1607388750000|2020-12-08 00:52:30|592.3|590.3|592.26|590.26|592.3|590.3|592.23|590.23|14
1607388760000|2020-12-08 00:52:40|592.27|590.27|592.24|590.24|592.27|590.27|592.23|590.23|11
1607388770000|2020-12-08 00:52:50|592.23|590.23|592.22|590.22|592.26|590.26|592.22|590.22|14
1607388780000|2020-12-08 00:53:00|592.24|590.24|592.27|590.27|592.29|590.29|592.23|590.23|20
1607388790000|2020-12-08 00:53:10|592.26|590.26|592.22|590.22|592.29|590.29|592.22|590.22|16
1607388800000|2020-12-08 00:53:20|592.24|590.24|592.27|590.27|592.28|590.28|592.22|590.22|20
1607388810000|2020-12-08 00:53:30|592.28|590.28|592.23|590.23|592.28|590.28|592.22|590.22|17
1607388820000|2020-12-08 00:53:40|592.22|590.22|592.22|590.22|592.26|590.26|592.21|590.21|15
1607388830000|2020-12-08 00:53:50|592.21|590.21|592.23|590.23|592.23|590.23|592.2|590.2|7
1607388840000|2020-12-08 00:54:00|592.22|590.22|592.21|590.21|592.26|590.26|592.21|590.21|17
1607388850000|2020-12-08 00:54:10|592.22|590.22|592.25|590.25|592.25|590.25|592.2|590.2|21
1607388860000|2020-12-08 00:54:20|592.26|590.26|592.22|590.22|592.27|590.27|592.21|590.21|20
1607388870000|2020-12-08 00:54:30|592.21|590.21|592.22|590.22|592.24|590.24|592.21|590.21|12
1607388880000|2020-12-08 00:54:40|592.23|590.23|592.21|590.21|592.26|590.26|592.21|590.21|16
1607388890000|2020-12-08 00:54:50|592.23|590.23|592.15|590.15|592.24|590.24|592.15|590.15|13
1607388900000|2020-12-08 00:55:00|592.2|590.2|592.19|590.19|592.22|590.22|592.19|590.19|9
1607388910000|2020-12-08 00:55:10|592.2|590.2|592.21|590.21|592.22|590.22|592.19|590.19|10
1607388920000|2020-12-08 00:55:20|592.22|590.22|592.22|590.22|592.22|590.22|592.2|590.2|10
1607388930000|2020-12-08 00:55:30|592.24|590.24|592.2|590.2|592.25|590.25|592.2|590.2|10
1607388940000|2020-12-08 00:55:40|592.19|590.19|592.2|590.2|592.24|590.24|592.19|590.19|14
1607388950000|2020-12-08 00:55:50|592.21|590.21|592.18|590.18|592.23|590.23|592.17|590.17|15
1607388960000|2020-12-08 00:56:00|592.19|590.19|592.18|590.18|592.21|590.21|592.17|590.17|21
1607388970000|2020-12-08 00:56:10|592.21|590.21|592.17|590.17|592.21|590.21|592.17|590.17|4
1607388980000|2020-12-08 00:56:20|592.18|590.18|592.18|590.18|592.2|590.2|592.17|590.17|11
1607388990000|2020-12-08 00:56:30|592.21|590.21|592.18|590.18|592.21|590.21|592.17|590.17|11
1607389000000|2020-12-08 00:56:40|592.17|590.17|592.19|590.19|592.22|590.22|592.17|590.17|10
1607389010000|2020-12-08 00:56:50|592.22|590.22|592.22|590.22|592.22|590.22|592.22|590.22|1
1607389020000|2020-12-08 00:57:00|592.23|590.23|592.17|590.17|592.23|590.23|592.16|590.16|12
1607389030000|2020-12-08 00:57:10|592.18|590.18|592.15|590.15|592.21|590.21|592.15|590.15|20
1607389040000|2020-12-08 00:57:20|592.14|590.14|592.12|590.12|592.15|590.15|592.09|590.09|17
1607389050000|2020-12-08 00:57:30|592.13|590.13|592.1|590.1|592.14|590.14|592.1|590.1|11
1607389060000|2020-12-08 00:57:40|592.11|590.11|592.16|590.16|592.2|590.2|592.1|590.1|27
1607389070000|2020-12-08 00:57:50|592.15|590.15|592.19|590.19|592.23|590.23|592.15|590.15|13
1607389080000|2020-12-08 00:58:00|592.18|590.18|592.18|590.18|592.21|590.21|592.17|590.17|13
1607389090000|2020-12-08 00:58:10|592.17|590.17|592.14|590.14|592.18|590.18|592.1|590.1|19
1607389100000|2020-12-08 00:58:20|592.15|590.15|592.09|590.09|592.16|590.16|592.07|590.07|15
1607389110000|2020-12-08 00:58:30|592.08|590.08|592.14|590.14|592.2|590.2|592.08|590.08|20
1607389120000|2020-12-08 00:58:40|592.13|590.13|592.15|590.15|592.2|590.2|592.12|590.12|17
1607389130000|2020-12-08 00:58:50|592.14|590.14|592.21|590.21|592.21|590.21|592.14|590.14|13
1607389140000|2020-12-08 00:59:00|592.18|590.18|592.19|590.19|592.21|590.21|592.18|590.18|6
1607389150000|2020-12-08 00:59:10|592.17|590.17|592.18|590.18|592.21|590.21|592.17|590.17|10
1607389160000|2020-12-08 00:59:20|592.17|590.17|592.18|590.18|592.21|590.21|592.17|590.17|4
1607389170000|2020-12-08 00:59:30|592.17|590.17|592.17|590.17|592.19|590.19|592.14|590.14|13
1607389180000|2020-12-08 00:59:40|592.16|590.16|592.2|590.2|592.2|590.2|592.16|590.16|7
1607389190000|2020-12-08 00:59:50|592.17|590.17|592.17|590.17|592.2|590.2|592.17|590.17|3
1607389200000|2020-12-08 01:00:00|592.18|590.18|592.22|590.22|592.22|590.22|592.17|590.17|18
1607389210000|2020-12-08 01:00:10|592.2|590.2|592.25|590.25|592.25|590.25|592.18|590.18|13
1607389220000|2020-12-08 01:00:20|592.24|590.24|592.23|590.23|592.26|590.26|592.23|590.23|10
1607389230000|2020-12-08 01:00:30|592.21|590.21|592.23|590.23|592.27|590.27|592.21|590.21|16
1607389240000|2020-12-08 01:00:40|592.24|590.24|592.25|590.25|592.26|590.26|592.23|590.23|16
1607389250000|2020-12-08 01:00:50|592.24|590.24|592.28|590.28|592.28|590.28|592.24|590.24|9
1607389260000|2020-12-08 01:01:00|592.27|590.27|592.31|590.31|592.31|590.31|592.27|590.27|7
1607389270000|2020-12-08 01:01:10|592.32|590.32|592.3|590.3|592.32|590.32|592.3|590.3|10
1607389280000|2020-12-08 01:01:20|592.31|590.31|592.29|590.29|592.31|590.31|592.26|590.26|16
1607389290000|2020-12-08 01:01:30|592.28|590.28|592.28|590.28|592.29|590.29|592.28|590.28|3
1607389300000|2020-12-08 01:01:40|592.3|590.3|592.29|590.29|592.3|590.3|592.28|590.28|13
1607389310000|2020-12-08 01:01:50|592.28|590.28|592.28|590.28|592.29|590.29|592.27|590.27|18
1607389320000|2020-12-08 01:02:00|592.27|590.27|592.28|590.28|592.29|590.29|592.27|590.27|6
1607389330000|2020-12-08 01:02:10|592.27|590.27|592.28|590.28|592.28|590.28|592.27|590.27|2
1607389340000|2020-12-08 01:02:20|592.29|590.29|592.29|590.29|592.29|590.29|592.28|590.28|3
1607389350000|2020-12-08 01:02:30|592.28|590.28|592.29|590.29|592.29|590.29|592.28|590.28|4
1607389360000|2020-12-08 01:02:40|592.28|590.28|592.28|590.28|592.28|590.28|592.28|590.28|1
1607389370000|2020-12-08 01:02:50|592.29|590.29|592.29|590.29|592.29|590.29|592.29|590.29|1
1607389380000|2020-12-08 01:03:00|592.3|590.3|592.26|590.26|592.3|590.3|592.25|590.25|5
1607389390000|2020-12-08 01:03:10|592.25|590.25|592.24|590.24|592.25|590.25|592.23|590.23|6
1607389400000|2020-12-08 01:03:20|592.23|590.23|592.23|590.23|592.23|590.23|592.23|590.23|1
1607389410000|2020-12-08 01:03:30|592.22|590.22|592.21|590.21|592.22|590.22|592.21|590.21|2
1607389420000|2020-12-08 01:03:40|592.22|590.22|592.22|590.22|592.22|590.22|592.21|590.21|3
1607389430000|2020-12-08 01:03:50|592.21|590.21|592.22|590.22|592.23|590.23|592.21|590.21|12
1607389460000|2020-12-08 01:04:20|592.23|590.23|592.23|590.23|592.25|590.25|592.23|590.23|5
1607389470000|2020-12-08 01:04:30|592.24|590.24|592.24|590.24|592.24|590.24|592.23|590.23|3
1607389490000|2020-12-08 01:04:50|592.23|590.23|592.19|590.19|592.24|590.24|592.19|590.19|10
1607389500000|2020-12-08 01:05:00|592.16|590.16|592.15|590.15|592.16|590.16|592.13|590.13|13
1607389510000|2020-12-08 01:05:10|592.14|590.14|592.14|590.14|592.14|590.14|592.13|590.13|5
1607389520000|2020-12-08 01:05:20|592.13|590.13|592.1|590.1|592.15|590.15|592.1|590.1|12
1607389530000|2020-12-08 01:05:30|592.11|590.11|592.1|590.1|592.13|590.13|592.1|590.1|8
1607389540000|2020-12-08 01:05:40|592.12|590.12|592.1|590.1|592.12|590.12|592.09|590.09|6
1607389550000|2020-12-08 01:05:50|592.09|590.09|591.89|589.89|592.13|590.13|591.89|589.89|10
1607389560000|2020-12-08 01:06:00|591.8|589.8|591.76|589.76|591.8|589.8|591.6|589.6|20
1607389570000|2020-12-08 01:06:10|591.75|589.75|591.44|589.44|591.76|589.76|591.44|589.44|26
1607389580000|2020-12-08 01:06:20|591.42|589.42|591.35|589.35|591.42|589.42|591.35|589.35|11
1607389590000|2020-12-08 01:06:30|591.34|589.34|591.32|589.32|591.36|589.36|591.31|589.31|8
1607389600000|2020-12-08 01:06:40|591.33|589.33|591.21|589.21|591.34|589.34|591.19|589.19|14
1607389610000|2020-12-08 01:06:50|591.2|589.2|591.2|589.2|591.21|589.21|591.19|589.19|15
1607389620000|2020-12-08 01:07:00|591.21|589.21|591.44|589.44|591.44|589.44|591.21|589.21|11
1607389630000|2020-12-08 01:07:10|591.43|589.43|591.42|589.42|591.46|589.46|591.42|589.42|20
1607389640000|2020-12-08 01:07:20|591.43|589.43|591.37|589.37|591.43|589.43|591.36|589.36|22
1607389650000|2020-12-08 01:07:30|591.36|589.36|591.42|589.42|591.43|589.43|591.34|589.34|20
1607389660000|2020-12-08 01:07:40|591.41|589.41|591.35|589.35|591.42|589.42|591.32|589.32|14
1607389670000|2020-12-08 01:07:50|591.34|589.34|591.27|589.27|591.36|589.36|591.25|589.25|19
1607389680000|2020-12-08 01:08:00|591.29|589.29|591.37|589.37|591.41|589.41|591.27|589.27|19
1607389690000|2020-12-08 01:08:10|591.41|589.41|591.36|589.36|591.41|589.41|591.35|589.35|13
1607389700000|2020-12-08 01:08:20|591.38|589.38|591.4|589.4|591.41|589.41|591.36|589.36|12
1607389710000|2020-12-08 01:08:30|591.41|589.41|591.41|589.41|591.45|589.45|591.4|589.4|14
1607389720000|2020-12-08 01:08:40|591.42|589.42|591.4|589.4|591.42|589.42|591.4|589.4|2
1607389730000|2020-12-08 01:08:50|591.39|589.39|591.41|589.41|591.44|589.44|591.39|589.39|16
1607389740000|2020-12-08 01:09:00|591.4|589.4|591.46|589.46|591.46|589.46|591.4|589.4|16
1607389750000|2020-12-08 01:09:10|591.47|589.47|591.45|589.45|591.47|589.47|591.43|589.43|11
1607389760000|2020-12-08 01:09:20|591.47|589.47|591.49|589.49|591.49|589.49|591.47|589.47|5
1607389770000|2020-12-08 01:09:30|591.5|589.5|591.39|589.39|591.5|589.5|591.38|589.38|17
1607389780000|2020-12-08 01:09:40|591.38|589.38|591.43|589.43|591.45|589.45|591.38|589.38|15
1607389790000|2020-12-08 01:09:50|591.45|589.45|591.42|589.42|591.45|589.45|591.42|589.42|12
1607389800000|2020-12-08 01:10:00|591.41|589.41|591.38|589.38|591.41|589.41|591.36|589.36|20
1607389810000|2020-12-08 01:10:10|591.39|589.39|591.36|589.36|591.42|589.42|591.36|589.36|21
1607389820000|2020-12-08 01:10:20|591.37|589.37|591.42|589.42|591.42|589.42|591.37|589.37|9
1607389830000|2020-12-08 01:10:30|591.4|589.4|591.32|589.32|591.42|589.42|591.31|589.31|15
1607389840000|2020-12-08 01:10:40|591.33|589.33|591.34|589.34|591.35|589.35|591.33|589.33|15
1607389850000|2020-12-08 01:10:50|591.32|589.32|591.33|589.33|591.33|589.33|591.32|589.32|8
1607389860000|2020-12-08 01:11:00|591.38|589.38|591.41|589.41|591.43|589.43|591.37|589.37|17
1607389870000|2020-12-08 01:11:10|591.42|589.42|591.37|589.37|591.43|589.43|591.37|589.37|13
1607389880000|2020-12-08 01:11:20|591.38|589.38|591.39|589.39|591.39|589.39|591.36|589.36|16
1607389890000|2020-12-08 01:11:30|591.37|589.37|591.32|589.32|591.39|589.39|591.31|589.31|18
1607389900000|2020-12-08 01:11:40|591.33|589.33|591.4|589.4|591.4|589.4|591.31|589.31|18
1607389910000|2020-12-08 01:11:50|591.41|589.41|591.32|589.32|591.41|589.41|591.31|589.31|15
1607389920000|2020-12-08 01:12:00|591.33|589.33|591.35|589.35|591.37|589.37|591.33|589.33|19
1607389930000|2020-12-08 01:12:10|591.36|589.36|591.36|589.36|591.36|589.36|591.36|589.36|1
1607389940000|2020-12-08 01:12:20|591.35|589.35|591.36|589.36|591.36|589.36|591.35|589.35|4
1607389950000|2020-12-08 01:12:30|591.35|589.35|591.36|589.36|591.37|589.37|591.35|589.35|14
1607389960000|2020-12-08 01:12:40|591.35|589.35|591.36|589.36|591.36|589.36|591.35|589.35|8
1607389970000|2020-12-08 01:12:50|591.32|589.32|591.29|589.29|591.32|589.32|591.28|589.28|13
1607389980000|2020-12-08 01:13:00|591.27|589.27|591.26|589.26|591.27|589.27|591.26|589.26|2
1607389990000|2020-12-08 01:13:10|591.29|589.29|591.26|589.26|591.29|589.29|591.24|589.24|12
1607390000000|2020-12-08 01:13:20|591.25|589.25|591.2|589.2|591.25|589.25|591.2|589.2|7
1607390010000|2020-12-08 01:13:30|591.21|589.21|591.21|589.21|591.22|589.22|591.2|589.2|5
1607390020000|2020-12-08 01:13:40|591.2|589.2|591.2|589.2|591.2|589.2|591.19|589.19|3
1607390030000|2020-12-08 01:13:50|591.19|589.19|591.18|589.18|591.2|589.2|591.16|589.16|6
1607390040000|2020-12-08 01:14:00|591.19|589.19|591.18|589.18|591.19|589.19|591.17|589.17|8
1607390050000|2020-12-08 01:14:10|591.17|589.17|591.18|589.18|591.18|589.18|591.17|589.17|2
1607390060000|2020-12-08 01:14:20|591.17|589.17|591.17|589.17|591.18|589.18|591.17|589.17|9
1607390070000|2020-12-08 01:14:30|591.18|589.18|591.18|589.18|591.18|589.18|591.17|589.17|3
1607390080000|2020-12-08 01:14:40|591.17|589.17|591.18|589.18|591.18|589.18|591.17|589.17|4
1607390090000|2020-12-08 01:14:50|591.19|589.19|591.19|589.19|591.21|589.21|591.19|589.19|5
1607390100000|2020-12-08 01:15:00|591.18|589.18|591.21|589.21|591.21|589.21|591.18|589.18|4
1607390110000|2020-12-08 01:15:10|591.23|589.23|591.25|589.25|591.3|589.3|591.23|589.23|9
1607390120000|2020-12-08 01:15:20|591.24|589.24|591.25|589.25|591.27|589.27|591.24|589.24|10
1607390130000|2020-12-08 01:15:30|591.24|589.24|591.21|589.21|591.25|589.25|591.2|589.2|4
1607390140000|2020-12-08 01:15:40|591.2|589.2|591.21|589.21|591.21|589.21|591.2|589.2|2
1607390150000|2020-12-08 01:15:50|591.2|589.2|591.21|589.21|591.21|589.21|591.2|589.2|2
1607390160000|2020-12-08 01:16:00|591.2|589.2|591.15|589.15|591.21|589.21|591.15|589.15|5
1607390190000|2020-12-08 01:16:30|591.09|589.09|591.1|589.1|591.11|589.11|591.09|589.09|6
1607390200000|2020-12-08 01:16:40|591.12|589.12|591.11|589.11|591.12|589.12|591.1|589.1|14
1607390210000|2020-12-08 01:16:50|591.12|589.12|591.12|589.12|591.12|589.12|591.1|589.1|17
1607390220000|2020-12-08 01:17:00|591.13|589.13|591.11|589.11|591.13|589.13|591.11|589.11|14
1607390230000|2020-12-08 01:17:10|591.08|589.08|591.09|589.09|591.09|589.09|591.07|589.07|9
1607390240000|2020-12-08 01:17:20|591.08|589.08|591.07|589.07|591.09|589.09|591.07|589.07|13
1607390250000|2020-12-08 01:17:30|591.08|589.08|591.07|589.07|591.08|589.08|591.07|589.07|12
1607390260000|2020-12-08 01:17:40|591.08|589.08|590.97|588.97|591.08|589.08|590.97|588.97|10
1607390270000|2020-12-08 01:17:50|590.98|588.98|590.86|588.86|590.99|588.99|590.81|588.81|15
1607390280000|2020-12-08 01:18:00|590.87|588.87|590.5|588.5|590.94|588.94|590.48|588.48|22
1607390290000|2020-12-08 01:18:10|590.49|588.49|590.45|588.45|590.51|588.51|590.42|588.42|15
1607390300000|2020-12-08 01:18:20|590.43|588.43|590.44|588.44|590.46|588.46|590.43|588.43|9
1607390310000|2020-12-08 01:18:30|590.34|588.34|590.35|588.35|590.42|588.42|590.34|588.34|9
1607390320000|2020-12-08 01:18:40|590.36|588.36|590.31|588.31|590.39|588.39|590.31|588.31|10
1607390330000|2020-12-08 01:18:50|590.26|588.26|590.22|588.22|590.28|588.28|590.19|588.19|18
1607390340000|2020-12-08 01:19:00|590.2|588.2|590.16|588.16|590.22|588.22|590.16|588.16|11
1607390350000|2020-12-08 01:19:10|590.15|588.15|590.14|588.14|590.17|588.17|590.14|588.14|7
1607390360000|2020-12-08 01:19:20|590.15|588.15|590.11|588.11|590.15|588.15|590.11|588.11|7
1607390370000|2020-12-08 01:19:30|590.12|588.12|590.11|588.11|590.12|588.12|590.11|588.11|4
1607390380000|2020-12-08 01:19:40|590.1|588.1|590.1|588.1|590.1|588.1|590.08|588.08|9
1607390390000|2020-12-08 01:19:50|590.09|588.09|589.97|587.97|590.1|588.1|589.97|587.97|8
1607390400000|2020-12-08 01:20:00|589.98|587.98|590.03|588.03|590.03|588.03|589.98|587.98|4
1607390410000|2020-12-08 01:20:10|590.04|588.04|590.15|588.15|590.15|588.15|590.04|588.04|9
1607390420000|2020-12-08 01:20:20|590.13|588.13|590.11|588.11|590.13|588.13|590.11|588.11|6
1607390430000|2020-12-08 01:20:30|590.13|588.13|590.19|588.19|590.19|588.19|590.13|588.13|4
1607390440000|2020-12-08 01:20:40|590.18|588.18|590.15|588.15|590.18|588.18|590.13|588.13|6
1607390450000|2020-12-08 01:20:50|590.16|588.16|590.16|588.16|590.16|588.16|590.16|588.16|1
1607390460000|2020-12-08 01:21:00|590.19|588.19|590.32|588.32|590.36|588.36|590.19|588.19|17
1607390470000|2020-12-08 01:21:10|590.3|588.3|590.12|588.12|590.34|588.34|590.12|588.12|21
1607390480000|2020-12-08 01:21:20|590.13|588.13|590.12|588.12|590.14|588.14|590.1|588.1|16
1607390490000|2020-12-08 01:21:30|590.11|588.11|590.04|588.04|590.12|588.12|590.04|588.04|12
1607390500000|2020-12-08 01:21:40|590.03|588.03|590.06|588.06|590.06|588.06|590.03|588.03|5
1607390510000|2020-12-08 01:21:50|590.05|588.05|590.05|588.05|590.05|588.05|590.05|588.05|1
1607390520000|2020-12-08 01:22:00|590.04|588.04|590.07|588.07|590.11|588.11|590.04|588.04|14
1607390530000|2020-12-08 01:22:10|590.06|588.06|590.07|588.07|590.08|588.08|590.06|588.06|18
1607390540000|2020-12-08 01:22:20|590.06|588.06|590.06|588.06|590.06|588.06|590.03|588.03|15
1607390550000|2020-12-08 01:22:30|590.08|588.08|590.07|588.07|590.08|588.08|590.04|588.04|16
1607390560000|2020-12-08 01:22:40|590.06|588.06|590.13|588.13|590.13|588.13|590.06|588.06|6
1607390570000|2020-12-08 01:22:50|590.12|588.12|590.09|588.09|590.13|588.13|590.09|588.09|10
1607390580000|2020-12-08 01:23:00|590.1|588.1|590.15|588.15|590.16|588.16|590.1|588.1|8
1607390590000|2020-12-08 01:23:10|590.16|588.16|590.15|588.15|590.19|588.19|590.15|588.15|11
1607390600000|2020-12-08 01:23:20|590.16|588.16|590.09|588.09|590.16|588.16|590.09|588.09|19
1607390610000|2020-12-08 01:23:30|590.05|588.05|589.94|587.94|590.09|588.09|589.94|587.94|11
1607390620000|2020-12-08 01:23:40|589.95|587.95|589.97|587.97|589.97|587.97|589.94|587.94|6
1607390630000|2020-12-08 01:23:50|589.99|587.99|589.97|587.97|589.99|587.99|589.97|587.97|3
1607390640000|2020-12-08 01:24:00|589.99|587.99|590.01|588.01|590.01|588.01|589.99|587.99|3
1607390650000|2020-12-08 01:24:10|590.02|588.02|590.03|588.03|590.03|588.03|590|588|8
1607390660000|2020-12-08 01:24:20|590.04|588.04|590.07|588.07|590.07|588.07|590.02|588.02|6
1607390670000|2020-12-08 01:24:30|590.08|588.08|590.07|588.07|590.08|588.08|590.07|588.07|4
1607390680000|2020-12-08 01:24:40|590.1|588.1|590.13|588.13|590.16|588.16|590.1|588.1|22
1607390690000|2020-12-08 01:24:50|590.14|588.14|590.23|588.23|590.23|588.23|590.13|588.13|16
1607390700000|2020-12-08 01:25:00|590.22|588.22|590.19|588.19|590.22|588.22|590.18|588.18|8
1607390710000|2020-12-08 01:25:10|590.18|588.18|590.27|588.27|590.31|588.31|590.18|588.18|7
1607390720000|2020-12-08 01:25:20|590.29|588.29|590.2|588.2|590.32|588.32|590.17|588.17|18
1607390730000|2020-12-08 01:25:30|590.21|588.21|590.22|588.22|590.22|588.22|590.2|588.2|8
1607390740000|2020-12-08 01:25:40|590.23|588.23|590.25|588.25|590.3|588.3|590.23|588.23|20
1607390750000|2020-12-08 01:25:50|590.26|588.26|590.26|588.26|590.27|588.27|590.26|588.26|3
1607390760000|2020-12-08 01:26:00|590.27|588.27|590.38|588.38|590.41|588.41|590.27|588.27|15
1607390770000|2020-12-08 01:26:10|590.39|588.39|590.38|588.38|590.39|588.39|590.37|588.37|6
1607390780000|2020-12-08 01:26:20|590.39|588.39|590.41|588.41|590.43|588.43|590.38|588.38|8
1607390800000|2020-12-08 01:26:40|590.4|588.4|590.33|588.33|590.41|588.41|590.31|588.31|9
1607390810000|2020-12-08 01:26:50|590.34|588.34|590.39|588.39|590.4|588.4|590.33|588.33|11
1607390820000|2020-12-08 01:27:00|590.4|588.4|590.45|588.45|590.45|588.45|590.4|588.4|6
1607390830000|2020-12-08 01:27:10|590.44|588.44|590.45|588.45|590.45|588.45|590.43|588.43|6
1607390840000|2020-12-08 01:27:20|590.48|588.48|590.52|588.52|590.56|588.56|590.48|588.48|15
1607390850000|2020-12-08 01:27:30|590.49|588.49|590.51|588.51|590.53|588.53|590.48|588.48|22
1607390860000|2020-12-08 01:27:40|590.49|588.49|590.52|588.52|590.53|588.53|590.49|588.49|6
1607390870000|2020-12-08 01:27:50|590.53|588.53|590.55|588.55|590.56|588.56|590.53|588.53|5
1607390890000|2020-12-08 01:28:10|590.54|588.54|590.52|588.52|590.54|588.54|590.49|588.49|8
1607390900000|2020-12-08 01:28:20|590.51|588.51|590.45|588.45|590.51|588.51|590.45|588.45|4
1607390920000|2020-12-08 01:28:40|590.44|588.44|590.4|588.4|590.44|588.44|590.37|588.37|11
1607390930000|2020-12-08 01:28:50|590.39|588.39|590.4|588.4|590.41|588.41|590.38|588.38|23
1607390940000|2020-12-08 01:29:00|590.39|588.39|590.44|588.44|590.44|588.44|590.39|588.39|19
1607390950000|2020-12-08 01:29:10|590.43|588.43|590.45|588.45|590.46|588.46|590.43|588.43|14
1607390960000|2020-12-08 01:29:20|590.44|588.44|590.43|588.43|590.44|588.44|590.43|588.43|12
1607390970000|2020-12-08 01:29:30|590.44|588.44|590.42|588.42|590.44|588.44|590.41|588.41|12
1607390980000|2020-12-08 01:29:40|590.43|588.43|590.42|588.42|590.43|588.43|590.41|588.41|18
1607390990000|2020-12-08 01:29:50|590.43|588.43|590.43|588.43|590.44|588.44|590.42|588.42|9
1607391000000|2020-12-08 01:30:00|590.44|588.44|590.32|588.32|590.44|588.44|590.32|588.32|8
1607391010000|2020-12-08 01:30:10|590.33|588.33|590.35|588.35|590.36|588.36|590.32|588.32|9
1607391020000|2020-12-08 01:30:20|590.34|588.34|590.36|588.36|590.36|588.36|590.34|588.34|5
1607391030000|2020-12-08 01:30:30|590.37|588.37|590.36|588.36|590.37|588.37|590.36|588.36|4
1607391040000|2020-12-08 01:30:40|590.35|588.35|590.35|588.35|590.36|588.36|590.35|588.35|3
1607391050000|2020-12-08 01:30:50|590.34|588.34|590.35|588.35|590.35|588.35|590.34|588.34|2
1607391060000|2020-12-08 01:31:00|590.31|588.31|590.32|588.32|590.32|588.32|590.27|588.27|14
1607391070000|2020-12-08 01:31:10|590.33|588.33|590.3|588.3|590.33|588.33|590.3|588.3|10
1607391090000|2020-12-08 01:31:30|590.32|588.32|590.28|588.28|590.32|588.32|590.26|588.26|5
1607391100000|2020-12-08 01:31:40|590.29|588.29|590.31|588.31|590.31|588.31|590.29|588.29|3
1607391110000|2020-12-08 01:31:50|590.3|588.3|590.32|588.32|590.33|588.33|590.3|588.3|13
1607391120000|2020-12-08 01:32:00|590.33|588.33|590.33|588.33|590.34|588.34|590.31|588.31|11
1607391130000|2020-12-08 01:32:10|590.32|588.32|590.36|588.36|590.36|588.36|590.32|588.32|9
1607391140000|2020-12-08 01:32:20|590.37|588.37|590.37|588.37|590.37|588.37|590.37|588.37|1
1607391150000|2020-12-08 01:32:30|590.36|588.36|590.29|588.29|590.36|588.36|590.29|588.29|6
1607391160000|2020-12-08 01:32:40|590.3|588.3|590.25|588.25|590.31|588.31|590.25|588.25|8
1607391170000|2020-12-08 01:32:50|590.24|588.24|590.27|588.27|590.27|588.27|590.24|588.24|3
1607391180000|2020-12-08 01:33:00|590.29|588.29|590.3|588.3|590.3|588.3|590.29|588.29|2
1607391190000|2020-12-08 01:33:10|590.28|588.28|590.27|588.27|590.29|588.29|590.27|588.27|3
1607391200000|2020-12-08 01:33:20|590.28|588.28|590.21|588.21|590.28|588.28|590.21|588.21|6
1607391210000|2020-12-08 01:33:30|590.22|588.22|590.25|588.25|590.25|588.25|590.21|588.21|5
1607391220000|2020-12-08 01:33:40|590.26|588.26|590.29|588.29|590.29|588.29|590.26|588.26|4
1607391230000|2020-12-08 01:33:50|590.31|588.31|590.28|588.28|590.32|588.32|590.26|588.26|11
1607391240000|2020-12-08 01:34:00|590.29|588.29|590.27|588.27|590.3|588.3|590.26|588.26|7
1607391250000|2020-12-08 01:34:10|590.2|588.2|590.21|588.21|590.21|588.21|590.2|588.2|2
1607391260000|2020-12-08 01:34:20|590.2|588.2|590.24|588.24|590.24|588.24|590.2|588.2|4
1607391270000|2020-12-08 01:34:30|590.25|588.25|590.19|588.19|590.25|588.25|590.19|588.19|5
1607391280000|2020-12-08 01:34:40|590.2|588.2|590.19|588.19|590.21|588.21|590.19|588.19|6
1607391290000|2020-12-08 01:34:50|590.2|588.2|590.15|588.15|590.2|588.2|590.15|588.15|4
1607391300000|2020-12-08 01:35:00|590.1|588.1|589.93|587.93|590.11|588.11|589.92|587.92|22
1607391310000|2020-12-08 01:35:10|589.94|587.94|589.76|587.76|589.94|587.94|589.72|587.72|15
1607391320000|2020-12-08 01:35:20|589.78|587.78|589.73|587.73|589.78|587.78|589.73|587.73|15
1607391330000|2020-12-08 01:35:30|589.69|587.69|589.57|587.57|589.69|587.69|589.55|587.55|19
1607391340000|2020-12-08 01:35:40|589.56|587.56|589.4|587.4|589.58|587.58|589.36|587.36|20
1607391350000|2020-12-08 01:35:50|589.39|587.39|589.17|587.17|589.39|587.39|589.16|587.16|17
1607391360000|2020-12-08 01:36:00|589.2|587.2|589.18|587.18|589.21|587.21|589.17|587.17|15
1607391370000|2020-12-08 01:36:10|589.19|587.19|589.28|587.28|589.29|587.29|589.16|587.16|17
1607391380000|2020-12-08 01:36:20|589.26|587.26|589.17|587.17|589.28|587.28|589.13|587.13|15
1607391390000|2020-12-08 01:36:30|589.16|587.16|589.18|587.18|589.18|587.18|589.15|587.15|15
1607391400000|2020-12-08 01:36:40|589.17|587.17|589.2|587.2|589.2|587.2|589.17|587.17|8
1607391410000|2020-12-08 01:36:50|589.21|587.21|589.25|587.25|589.25|587.25|589.2|587.2|4
1607391420000|2020-12-08 01:37:00|589.24|587.24|589.24|587.24|589.25|587.25|589.22|587.22|4
1607391430000|2020-12-08 01:37:10|589.22|587.22|589.22|587.22|589.22|587.22|589.22|587.22|1
1607391440000|2020-12-08 01:37:20|589.24|587.24|589.34|587.34|589.42|587.42|589.23|587.23|10
1607391450000|2020-12-08 01:37:30|589.43|587.43|589.63|587.63|589.64|587.64|589.43|587.43|19
1607391460000|2020-12-08 01:37:40|589.61|587.61|589.7|587.7|589.7|587.7|589.59|587.59|21
1607391470000|2020-12-08 01:37:50|589.72|587.72|589.78|587.78|589.88|587.88|589.7|587.7|27
1607391480000|2020-12-08 01:38:00|589.88|587.88|590.13|588.13|590.13|588.13|589.86|587.86|17
1607391490000|2020-12-08 01:38:10|590.07|588.07|589.93|587.93|590.07|588.07|589.9|587.9|9
1607391500000|2020-12-08 01:38:20|589.94|587.94|590.06|588.06|590.06|588.06|589.91|587.91|28
1607391510000|2020-12-08 01:38:30|590.05|588.05|589.94|587.94|590.06|588.06|589.93|587.93|21
1607391520000|2020-12-08 01:38:40|590|588|590.07|588.07|590.08|588.08|590|588|11
1607391530000|2020-12-08 01:38:50|590.06|588.06|590.04|588.04|590.07|588.07|589.98|587.98|14
1607391540000|2020-12-08 01:39:00|590.01|588.01|590.07|588.07|590.08|588.08|590.01|588.01|10
1607391550000|2020-12-08 01:39:10|590.05|588.05|590.14|588.14|590.14|588.14|590.04|588.04|14
1607391560000|2020-12-08 01:39:20|590.06|588.06|590.15|588.15|590.15|588.15|590.06|588.06|16
1607391570000|2020-12-08 01:39:30|590.1|588.1|590.07|588.07|590.13|588.13|590.04|588.04|20
1607391580000|2020-12-08 01:39:40|590.08|588.08|590.16|588.16|590.17|588.17|590.08|588.08|11
1607391590000|2020-12-08 01:39:50|590.15|588.15|590.16|588.16|590.18|588.18|590.15|588.15|9
1607391600000|2020-12-08 01:40:00|590.17|588.17|590.15|588.15|590.19|588.19|590.15|588.15|18
1607391610000|2020-12-08 01:40:10|590.16|588.16|590.15|588.15|590.18|588.18|590.14|588.14|17
1607391620000|2020-12-08 01:40:20|590.14|588.14|590.14|588.14|590.16|588.16|590.13|588.13|20
1607391630000|2020-12-08 01:40:30|590.15|588.15|590.19|588.19|590.24|588.24|590.15|588.15|10
1607391640000|2020-12-08 01:40:40|590.2|588.2|590.2|588.2|590.21|588.21|590.19|588.19|11
1607391650000|2020-12-08 01:40:50|590.19|588.19|590.18|588.18|590.22|588.22|590.17|588.17|15
1607391660000|2020-12-08 01:41:00|590.19|588.19|590.29|588.29|590.31|588.31|590.19|588.19|21
1607391670000|2020-12-08 01:41:10|590.3|588.3|590.29|588.29|590.32|588.32|590.29|588.29|17
1607391680000|2020-12-08 01:41:20|590.28|588.28|590.28|588.28|590.31|588.31|590.28|588.28|17
1607391690000|2020-12-08 01:41:30|590.3|588.3|590.29|588.29|590.3|588.3|590.27|588.27|18
1607391700000|2020-12-08 01:41:40|590.28|588.28|590.36|588.36|590.38|588.38|590.27|588.27|18
1607391710000|2020-12-08 01:41:50|590.33|588.33|590.54|588.54|590.6|588.6|590.31|588.31|28
1607391720000|2020-12-08 01:42:00|590.55|588.55|590.53|588.53|590.55|588.55|590.52|588.52|14
1607391730000|2020-12-08 01:42:10|590.54|588.54|590.5|588.5|590.56|588.56|590.5|588.5|16
1607391740000|2020-12-08 01:42:20|590.49|588.49|590.49|588.49|590.49|588.49|590.49|588.49|1
1607391750000|2020-12-08 01:42:30|590.47|588.47|590.48|588.48|590.48|588.48|590.47|588.47|6
1607391760000|2020-12-08 01:42:40|590.49|588.49|590.5|588.5|590.5|588.5|590.45|588.45|17
1607391770000|2020-12-08 01:42:50|590.49|588.49|590.41|588.41|590.5|588.5|590.41|588.41|10
1607391780000|2020-12-08 01:43:00|590.42|588.42|590.41|588.41|590.43|588.43|590.37|588.37|15
1607391790000|2020-12-08 01:43:10|590.42|588.42|590.46|588.46|590.46|588.46|590.4|588.4|12
1607391820000|2020-12-08 01:43:40|590.45|588.45|590.4|588.4|590.45|588.45|590.39|588.39|4
1607391830000|2020-12-08 01:43:50|590.37|588.37|590.41|588.41|590.41|588.41|590.37|588.37|3
1607391840000|2020-12-08 01:44:00|590.42|588.42|590.38|588.38|590.44|588.44|590.38|588.38|19
1607391850000|2020-12-08 01:44:10|590.39|588.39|590.37|588.37|590.39|588.39|590.36|588.36|16
1607391860000|2020-12-08 01:44:20|590.35|588.35|590.33|588.33|590.36|588.36|590.33|588.33|7
1607391870000|2020-12-08 01:44:30|590.32|588.32|590.33|588.33|590.33|588.33|590.32|588.32|6
1607391880000|2020-12-08 01:44:40|590.32|588.32|590.34|588.34|590.34|588.34|590.31|588.31|8
1607391900000|2020-12-08 01:45:00|590.33|588.33|590.29|588.29|590.35|588.35|590.29|588.29|13
1607391910000|2020-12-08 01:45:10|590.3|588.3|590.29|588.29|590.31|588.31|590.29|588.29|4
1607391920000|2020-12-08 01:45:20|590.3|588.3|590.3|588.3|590.3|588.3|590.29|588.29|7
1607391930000|2020-12-08 01:45:30|590.29|588.29|590.29|588.29|590.29|588.29|590.29|588.29|1
1607391940000|2020-12-08 01:45:40|590.28|588.28|590.29|588.29|590.29|588.29|590.28|588.28|2
1607391950000|2020-12-08 01:45:50|590.26|588.26|590.27|588.27|590.28|588.28|590.26|588.26|8
1607391960000|2020-12-08 01:46:00|590.28|588.28|590.29|588.29|590.3|588.3|590.27|588.27|14
1607391970000|2020-12-08 01:46:10|590.3|588.3|590.3|588.3|590.31|588.31|590.29|588.29|10
1607391980000|2020-12-08 01:46:20|590.34|588.34|590.31|588.31|590.34|588.34|590.29|588.29|18
1607391990000|2020-12-08 01:46:30|590.32|588.32|590.32|588.32|590.33|588.33|590.3|588.3|13
1607392000000|2020-12-08 01:46:40|590.31|588.31|590.32|588.32|590.33|588.33|590.31|588.31|8
1607392010000|2020-12-08 01:46:50|590.31|588.31|590.28|588.28|590.31|588.31|590.27|588.27|16
1607392020000|2020-12-08 01:47:00|590.27|588.27|590.28|588.28|590.29|588.29|590.27|588.27|18
1607392030000|2020-12-08 01:47:10|590.29|588.29|590.28|588.28|590.29|588.29|590.27|588.27|14
1607392040000|2020-12-08 01:47:20|590.27|588.27|590.27|588.27|590.28|588.28|590.27|588.27|5
1607392060000|2020-12-08 01:47:40|590.25|588.25|590.24|588.24|590.26|588.26|590.24|588.24|15
1607392070000|2020-12-08 01:47:50|590.25|588.25|590.25|588.25|590.26|588.26|590.23|588.23|14
1607392080000|2020-12-08 01:48:00|590.26|588.26|590.26|588.26|590.27|588.27|590.26|588.26|3
1607392090000|2020-12-08 01:48:10|590.27|588.27|590.26|588.26|590.27|588.27|590.26|588.26|12
1607392100000|2020-12-08 01:48:20|590.27|588.27|590.27|588.27|590.27|588.27|590.27|588.27|1
1607392110000|2020-12-08 01:48:30|590.28|588.28|590.3|588.3|590.3|588.3|590.24|588.24|13
1607392120000|2020-12-08 01:48:40|590.27|588.27|590.29|588.29|590.3|588.3|590.25|588.25|13
1607392130000|2020-12-08 01:48:50|590.36|588.36|590.51|588.51|590.51|588.51|590.36|588.36|12
1607392140000|2020-12-08 01:49:00|590.48|588.48|590.46|588.46|590.52|588.52|590.45|588.45|14
1607392150000|2020-12-08 01:49:10|590.51|588.51|590.7|588.7|590.7|588.7|590.44|588.44|18
1607392160000|2020-12-08 01:49:20|590.68|588.68|590.67|588.67|590.7|588.7|590.63|588.63|22
1607392170000|2020-12-08 01:49:30|590.68|588.68|590.67|588.67|590.7|588.7|590.61|588.61|20
1607392180000|2020-12-08 01:49:40|590.83|588.83|590.91|588.91|590.91|588.91|590.83|588.83|14
1607392190000|2020-12-08 01:49:50|590.9|588.9|590.82|588.82|590.9|588.9|590.82|588.82|16
1607392200000|2020-12-08 01:50:00|590.83|588.83|590.84|588.84|590.87|588.87|590.83|588.83|14
1607392210000|2020-12-08 01:50:10|590.85|588.85|590.86|588.86|590.88|588.88|590.85|588.85|7
1607392220000|2020-12-08 01:50:20|590.85|588.85|590.85|588.85|590.86|588.86|590.83|588.83|13
1607392230000|2020-12-08 01:50:30|590.84|588.84|590.84|588.84|590.86|588.86|590.83|588.83|18
1607392240000|2020-12-08 01:50:40|590.83|588.83|590.86|588.86|590.86|588.86|590.83|588.83|10
1607392250000|2020-12-08 01:50:50|590.85|588.85|590.86|588.86|590.88|588.88|590.85|588.85|9
1607392260000|2020-12-08 01:51:00|590.85|588.85|590.74|588.74|590.86|588.86|590.7|588.7|19
1607392270000|2020-12-08 01:51:10|590.75|588.75|590.69|588.69|590.75|588.75|590.69|588.69|12
1607392280000|2020-12-08 01:51:20|590.7|588.7|590.74|588.74|590.76|588.76|590.7|588.7|16
1607392290000|2020-12-08 01:51:30|590.73|588.73|590.7|588.7|590.73|588.73|590.68|588.68|16
1607392300000|2020-12-08 01:51:40|590.68|588.68|590.65|588.65|590.69|588.69|590.64|588.64|12
1607392310000|2020-12-08 01:51:50|590.66|588.66|590.65|588.65|590.69|588.69|590.58|588.58|15
1607392320000|2020-12-08 01:52:00|590.64|588.64|590.67|588.67|590.68|588.68|590.63|588.63|15
1607392330000|2020-12-08 01:52:10|590.68|588.68|590.65|588.65|590.68|588.68|590.64|588.64|11
1607392340000|2020-12-08 01:52:20|590.64|588.64|590.64|588.64|590.65|588.65|590.64|588.64|3
1607392350000|2020-12-08 01:52:30|590.65|588.65|590.67|588.67|590.67|588.67|590.64|588.64|7
1607392360000|2020-12-08 01:52:40|590.64|588.64|590.92|588.92|590.94|588.94|590.64|588.64|14
1607392370000|2020-12-08 01:52:50|590.94|588.94|590.95|588.95|590.96|588.96|590.9|588.9|24
1607392380000|2020-12-08 01:53:00|590.96|588.96|590.97|588.97|591|589|590.93|588.93|18
1607392390000|2020-12-08 01:53:10|590.99|588.99|591.13|589.13|591.14|589.14|590.99|588.99|7
1607392400000|2020-12-08 01:53:20|591.11|589.11|591.1|589.1|591.15|589.15|591.05|589.05|11
1607392410000|2020-12-08 01:53:30|591.11|589.11|591.11|589.11|591.11|589.11|591.05|589.05|12
1607392420000|2020-12-08 01:53:40|591.1|589.1|591.1|589.1|591.1|589.1|591.07|589.07|3
1607392430000|2020-12-08 01:53:50|591.08|589.08|591.1|589.1|591.11|589.11|591.01|589.01|22
1607392440000|2020-12-08 01:54:00|591.11|589.11|591.07|589.07|591.11|589.11|591.07|589.07|16
1607392450000|2020-12-08 01:54:10|591.08|589.08|591|589|591.08|589.08|590.98|588.98|16
1607392460000|2020-12-08 01:54:20|591.02|589.02|591.05|589.05|591.05|589.05|590.99|588.99|13
1607392470000|2020-12-08 01:54:30|591.06|589.06|591.1|589.1|591.1|589.1|591.05|589.05|5
1607392480000|2020-12-08 01:54:40|591.07|589.07|591.08|589.08|591.11|589.11|591.06|589.06|24
1607392490000|2020-12-08 01:54:50|591.09|589.09|591.1|589.1|591.1|589.1|591.06|589.06|28
1607392500000|2020-12-08 01:55:00|591.08|589.08|591.11|589.11|591.11|589.11|591.08|589.08|16
1607392510000|2020-12-08 01:55:10|591.09|589.09|591.09|589.09|591.11|589.11|591.07|589.07|17
1607392520000|2020-12-08 01:55:20|591.1|589.1|591.09|589.09|591.11|589.11|591.06|589.06|22
1607392530000|2020-12-08 01:55:30|591.11|589.11|591.09|589.09|591.11|589.11|591.06|589.06|11
1607392540000|2020-12-08 01:55:40|591.11|589.11|591.09|589.09|591.11|589.11|591.05|589.05|24
1607392550000|2020-12-08 01:55:50|591.06|589.06|591.07|589.07|591.08|589.08|591.03|589.03|22
1607392560000|2020-12-08 01:56:00|591.08|589.08|591.08|589.08|591.09|589.09|591.03|589.03|8
1607392570000|2020-12-08 01:56:10|591.06|589.06|591.08|589.08|591.08|589.08|591.04|589.04|14
1607392580000|2020-12-08 01:56:20|591.07|589.07|591.06|589.06|591.08|589.08|591.05|589.05|19
1607392590000|2020-12-08 01:56:30|591.07|589.07|591.08|589.08|591.1|589.1|591.06|589.06|9
1607392600000|2020-12-08 01:56:40|591.09|589.09|591.09|589.09|591.09|589.09|591.08|589.08|3
1607392610000|2020-12-08 01:56:50|591.07|589.07|591.06|589.06|591.09|589.09|591.06|589.06|5
1607392620000|2020-12-08 01:57:00|591.04|589.04|591.03|589.03|591.06|589.06|591|589|21
1607392630000|2020-12-08 01:57:10|591.04|589.04|591.04|589.04|591.04|589.04|591.02|589.02|12
1607392640000|2020-12-08 01:57:20|591.03|589.03|591.03|589.03|591.04|589.04|591.01|589.01|10
1607392650000|2020-12-08 01:57:30|591.02|589.02|591.03|589.03|591.04|589.04|591.02|589.02|4
1607392660000|2020-12-08 01:57:40|591.02|589.02|591.01|589.01|591.03|589.03|590.99|588.99|9
1607392670000|2020-12-08 01:57:50|590.99|588.99|590.98|588.98|591.01|589.01|590.98|588.98|4
1607392680000|2020-12-08 01:58:00|590.97|588.97|590.83|588.83|590.97|588.97|590.83|588.83|8
1607392690000|2020-12-08 01:58:10|590.84|588.84|590.78|588.78|590.89|588.89|590.77|588.77|24
1607392700000|2020-12-08 01:58:20|590.76|588.76|590.81|588.81|590.81|588.81|590.76|588.76|12
1607392710000|2020-12-08 01:58:30|590.83|588.83|590.9|588.9|590.93|588.93|590.79|588.79|17
1607392720000|2020-12-08 01:58:40|590.88|588.88|590.89|588.89|590.9|588.9|590.87|588.87|14
1607392730000|2020-12-08 01:58:50|590.9|588.9|590.88|588.88|590.9|588.9|590.88|588.88|5
1607392740000|2020-12-08 01:59:00|590.87|588.87|590.88|588.88|590.89|588.89|590.87|588.87|5
1607392750000|2020-12-08 01:59:10|590.89|588.89|590.89|588.89|590.89|588.89|590.86|588.86|19
1607392760000|2020-12-08 01:59:20|590.88|588.88|590.87|588.87|590.93|588.93|590.86|588.86|17
1607392770000|2020-12-08 01:59:30|590.92|588.92|590.92|588.92|590.95|588.95|590.9|588.9|18
1607392780000|2020-12-08 01:59:40|590.93|588.93|590.89|588.89|590.93|588.93|590.88|588.88|10
1607392790000|2020-12-08 01:59:50|590.88|588.88|590.9|588.9|590.9|588.9|590.87|588.87|17
1607392800000|2020-12-08 02:00:00|590.88|588.88|590.87|588.87|590.9|588.9|590.86|588.86|20
1607392810000|2020-12-08 02:00:10|590.88|588.88|590.89|588.89|590.91|588.91|590.87|588.87|10
1607392820000|2020-12-08 02:00:20|590.9|588.9|590.91|588.91|590.94|588.94|590.89|588.89|13
1607392830000|2020-12-08 02:00:30|590.9|588.9|590.89|588.89|590.9|588.9|590.89|588.89|4
1607392840000|2020-12-08 02:00:40|590.9|588.9|590.9|588.9|590.92|588.92|590.89|588.89|9
1607392850000|2020-12-08 02:00:50|590.89|588.89|590.93|588.93|590.95|588.95|590.89|588.89|13
1607392860000|2020-12-08 02:01:00|590.94|588.94|590.89|588.89|590.94|588.94|590.87|588.87|13
1607392870000|2020-12-08 02:01:10|590.9|588.9|590.89|588.89|590.9|588.9|590.89|588.89|2
1607392880000|2020-12-08 02:01:20|590.88|588.88|590.89|588.89|590.9|588.9|590.88|588.88|4
1607392890000|2020-12-08 02:01:30|590.9|588.9|590.92|588.92|590.93|588.93|590.9|588.9|6
1607392900000|2020-12-08 02:01:40|590.91|588.91|590.93|588.93|590.93|588.93|590.91|588.91|3
1607392910000|2020-12-08 02:01:50|590.92|588.92|590.94|588.94|590.96|588.96|590.91|588.91|16
1607392920000|2020-12-08 02:02:00|590.93|588.93|590.94|588.94|590.94|588.94|590.91|588.91|16
1607392930000|2020-12-08 02:02:10|590.93|588.93|590.93|588.93|590.93|588.93|590.92|588.92|7
1607392940000|2020-12-08 02:02:20|590.92|588.92|590.91|588.91|590.94|588.94|590.91|588.91|8
1607392950000|2020-12-08 02:02:30|590.92|588.92|590.92|588.92|590.92|588.92|590.91|588.91|3
1607392960000|2020-12-08 02:02:40|590.91|588.91|590.91|588.91|590.92|588.92|590.91|588.91|7
1607392970000|2020-12-08 02:02:50|590.92|588.92|590.91|588.91|590.92|588.92|590.91|588.91|2
1607392980000|2020-12-08 02:03:00|590.92|588.92|590.85|588.85|590.92|588.92|590.84|588.84|5
1607393010000|2020-12-08 02:03:30|590.84|588.84|590.8|588.8|590.85|588.85|590.8|588.8|4
1607393020000|2020-12-08 02:03:40|590.78|588.78|590.77|588.77|590.78|588.78|590.76|588.76|6
1607393030000|2020-12-08 02:03:50|590.78|588.78|590.77|588.77|590.79|588.79|590.75|588.75|16
1607393040000|2020-12-08 02:04:00|590.76|588.76|590.74|588.74|590.76|588.76|590.73|588.73|12
1607393050000|2020-12-08 02:04:10|590.75|588.75|590.69|588.69|590.75|588.75|590.68|588.68|15
1607393060000|2020-12-08 02:04:20|590.68|588.68|590.68|588.68|590.69|588.69|590.68|588.68|3
1607393070000|2020-12-08 02:04:30|590.67|588.67|590.67|588.67|590.68|588.68|590.66|588.66|6
1607393080000|2020-12-08 02:04:40|590.66|588.66|590.64|588.64|590.66|588.66|590.64|588.64|9
1607393090000|2020-12-08 02:04:50|590.66|588.66|590.66|588.66|590.66|588.66|590.64|588.64|9
1607393100000|2020-12-08 02:05:00|590.67|588.67|590.73|588.73|590.73|588.73|590.66|588.66|9
1607393110000|2020-12-08 02:05:10|590.77|588.77|590.76|588.76|590.78|588.78|590.76|588.76|8
1607393120000|2020-12-08 02:05:20|590.77|588.77|590.77|588.77|590.77|588.77|590.76|588.76|3
1607393130000|2020-12-08 02:05:30|590.74|588.74|590.73|588.73|590.75|588.75|590.72|588.72|7
1607393140000|2020-12-08 02:05:40|590.74|588.74|590.74|588.74|590.75|588.75|590.74|588.74|3
1607393150000|2020-12-08 02:05:50|590.73|588.73|590.71|588.71|590.76|588.76|590.7|588.7|18
1607393160000|2020-12-08 02:06:00|590.73|588.73|590.73|588.73|590.75|588.75|590.69|588.69|17
1607393170000|2020-12-08 02:06:10|590.74|588.74|590.59|588.59|590.75|588.75|590.59|588.59|21
1607393180000|2020-12-08 02:06:20|590.57|588.57|590.54|588.54|590.57|588.57|590.52|588.52|15
1607393190000|2020-12-08 02:06:30|590.53|588.53|590.46|588.46|590.54|588.54|590.45|588.45|16
1607393200000|2020-12-08 02:06:40|590.47|588.47|590.43|588.43|590.47|588.47|590.43|588.43|9
1607393210000|2020-12-08 02:06:50|590.42|588.42|590.39|588.39|590.43|588.43|590.39|588.39|8
1607393220000|2020-12-08 02:07:00|590.4|588.4|590.23|588.23|590.4|588.4|590.23|588.23|7
1607393230000|2020-12-08 02:07:10|590.24|588.24|590.26|588.26|590.28|588.28|590.24|588.24|15
1607393240000|2020-12-08 02:07:20|590.27|588.27|590.26|588.26|590.28|588.28|590.26|588.26|14
1607393250000|2020-12-08 02:07:30|590.23|588.23|590.16|588.16|590.23|588.23|590.13|588.13|15
1607393260000|2020-12-08 02:07:40|590.17|588.17|590.16|588.16|590.21|588.21|590.16|588.16|11
1607393270000|2020-12-08 02:07:50|590.18|588.18|590.18|588.18|590.2|588.2|590.14|588.14|11
1607393280000|2020-12-08 02:08:00|590.17|588.17|590.22|588.22|590.23|588.23|590.16|588.16|11
1607393290000|2020-12-08 02:08:10|590.21|588.21|590.16|588.16|590.21|588.21|590.16|588.16|13
1607393300000|2020-12-08 02:08:20|590.17|588.17|590.15|588.15|590.17|588.17|590.15|588.15|5
1607393310000|2020-12-08 02:08:30|590.16|588.16|590.14|588.14|590.16|588.16|590.13|588.13|4
1607393320000|2020-12-08 02:08:40|590.13|588.13|590.19|588.19|590.19|588.19|590.13|588.13|9
1607393330000|2020-12-08 02:08:50|590.18|588.18|590.17|588.17|590.18|588.18|590.17|588.17|6
1607393340000|2020-12-08 02:09:00|590.16|588.16|590.16|588.16|590.16|588.16|590.15|588.15|3
1607393350000|2020-12-08 02:09:10|590.15|588.15|590.12|588.12|590.15|588.15|590.12|588.12|6
1607393360000|2020-12-08 02:09:20|590.13|588.13|590.13|588.13|590.19|588.19|590.13|588.13|15
1607393370000|2020-12-08 02:09:30|590.12|588.12|590.12|588.12|590.13|588.13|590.11|588.11|5
1607393380000|2020-12-08 02:09:40|590.08|588.08|590.07|588.07|590.08|588.08|590.06|588.06|4
1607393390000|2020-12-08 02:09:50|590.06|588.06|590.04|588.04|590.06|588.06|590.03|588.03|7
1607393410000|2020-12-08 02:10:10|590.05|588.05|590.14|588.14|590.14|588.14|590.05|588.05|10
1607393420000|2020-12-08 02:10:20|590.15|588.15|590.15|588.15|590.15|588.15|590.14|588.14|3
1607393430000|2020-12-08 02:10:30|590.14|588.14|590.04|588.04|590.14|588.14|590.03|588.03|13
1607393440000|2020-12-08 02:10:40|590.06|588.06|590.06|588.06|590.06|588.06|590.03|588.03|7
1607393450000|2020-12-08 02:10:50|590.07|588.07|590.09|588.09|590.09|588.09|590.07|588.07|3
1607393460000|2020-12-08 02:11:00|590.08|588.08|590.09|588.09|590.09|588.09|590.07|588.07|12
1607393470000|2020-12-08 02:11:10|590.08|588.08|590.05|588.05|590.09|588.09|590.04|588.04|9
1607393480000|2020-12-08 02:11:20|590.04|588.04|590.02|588.02|590.07|588.07|590.02|588.02|11
1607393490000|2020-12-08 02:11:30|590.03|588.03|590.03|588.03|590.03|588.03|590.02|588.02|5
1607393500000|2020-12-08 02:11:40|590.02|588.02|590.04|588.04|590.06|588.06|590.02|588.02|4
1607393510000|2020-12-08 02:11:50|590.05|588.05|590.04|588.04|590.05|588.05|590.03|588.03|8
1607393530000|2020-12-08 02:12:10|590.03|588.03|590.04|588.04|590.04|588.04|590.03|588.03|2
1607393540000|2020-12-08 02:12:20|590.01|588.01|590.01|588.01|590.01|588.01|590.01|588.01|1
1607393550000|2020-12-08 02:12:30|590|588|590.01|588.01|590.04|588.04|589.99|587.99|10
1607393560000|2020-12-08 02:12:40|590|588|590|588|590.04|588.04|590|588|8
1607393570000|2020-12-08 02:12:50|590.01|588.01|589.99|587.99|590.01|588.01|589.98|587.98|15
1607393580000|2020-12-08 02:13:00|590|588|589.99|587.99|590.02|588.02|589.99|587.99|14
1607393590000|2020-12-08 02:13:10|590|588|590.03|588.03|590.03|588.03|590|588|13
1607393600000|2020-12-08 02:13:20|590.04|588.04|590.03|588.03|590.06|588.06|590.02|588.02|10
1607393610000|2020-12-08 02:13:30|590.02|588.02|590.01|588.01|590.02|588.02|589.97|587.97|12
1607393620000|2020-12-08 02:13:40|590.02|588.02|590.02|588.02|590.02|588.02|590.01|588.01|3
1607393630000|2020-12-08 02:13:50|590.03|588.03|590|588|590.03|588.03|589.99|587.99|6
1607393640000|2020-12-08 02:14:00|589.99|587.99|590|588|590.01|588.01|589.99|587.99|8
1607393650000|2020-12-08 02:14:10|590.01|588.01|590.06|588.06|590.08|588.08|590.01|588.01|9
1607393660000|2020-12-08 02:14:20|590.08|588.08|590.06|588.06|590.08|588.08|590.06|588.06|11
1607393670000|2020-12-08 02:14:30|590.05|588.05|590.06|588.06|590.07|588.07|590.04|588.04|19
1607393680000|2020-12-08 02:14:40|590.04|588.04|590.06|588.06|590.06|588.06|590.01|588.01|17
1607393690000|2020-12-08 02:14:50|590.05|588.05|590.07|588.07|590.07|588.07|590.05|588.05|9
1607393700000|2020-12-08 02:15:00|590.06|588.06|590.09|588.09|590.09|588.09|590.06|588.06|5
1607393710000|2020-12-08 02:15:10|590.08|588.08|590.06|588.06|590.08|588.08|590.05|588.05|9
1607393720000|2020-12-08 02:15:20|590.07|588.07|590.06|588.06|590.08|588.08|590.05|588.05|13
1607393730000|2020-12-08 02:15:30|590.05|588.05|590.07|588.07|590.07|588.07|590.04|588.04|9
1607393740000|2020-12-08 02:15:40|590.06|588.06|590.07|588.07|590.07|588.07|590.06|588.06|8
1607393750000|2020-12-08 02:15:50|590.08|588.08|590.09|588.09|590.1|588.1|590.06|588.06|10
1607393760000|2020-12-08 02:16:00|590.1|588.1|590.08|588.08|590.1|588.1|590.07|588.07|18
1607393770000|2020-12-08 02:16:10|590.07|588.07|590.05|588.05|590.07|588.07|590.03|588.03|11
1607393780000|2020-12-08 02:16:20|590.06|588.06|590.07|588.07|590.07|588.07|590.06|588.06|2
1607393790000|2020-12-08 02:16:30|590.06|588.06|590.06|588.06|590.07|588.07|590.04|588.04|11
1607393800000|2020-12-08 02:16:40|590.05|588.05|590.08|588.08|590.09|588.09|590.05|588.05|12
1607393810000|2020-12-08 02:16:50|590.07|588.07|590.06|588.06|590.07|588.07|590.05|588.05|7
1607393820000|2020-12-08 02:17:00|590.07|588.07|590.04|588.04|590.07|588.07|590.02|588.02|11
1607393830000|2020-12-08 02:17:10|590.05|588.05|590.08|588.08|590.08|588.08|590.04|588.04|8
1607393840000|2020-12-08 02:17:20|590.1|588.1|590.26|588.26|590.28|588.28|590.07|588.07|24
1607393850000|2020-12-08 02:17:30|590.24|588.24|590.26|588.26|590.28|588.28|590.24|588.24|18
1607393860000|2020-12-08 02:17:40|590.25|588.25|590.26|588.26|590.27|588.27|590.21|588.21|17
1607393870000|2020-12-08 02:17:50|590.25|588.25|590.26|588.26|590.26|588.26|590.24|588.24|10
1607393880000|2020-12-08 02:18:00|590.25|588.25|590.35|588.35|590.38|588.38|590.25|588.25|22
1607393890000|2020-12-08 02:18:10|590.36|588.36|590.36|588.36|590.38|588.38|590.34|588.34|13
1607393900000|2020-12-08 02:18:20|590.34|588.34|590.63|588.63|590.64|588.64|590.32|588.32|15
1607393910000|2020-12-08 02:18:30|590.64|588.64|590.74|588.74|590.78|588.78|590.61|588.61|21
1607393920000|2020-12-08 02:18:40|590.75|588.75|590.74|588.74|590.8|588.8|590.73|588.73|18
1607393930000|2020-12-08 02:18:50|590.75|588.75|590.75|588.75|590.75|588.75|590.74|588.74|3
1607393950000|2020-12-08 02:19:10|590.76|588.76|590.77|588.77|590.78|588.78|590.75|588.75|13
1607393960000|2020-12-08 02:19:20|590.75|588.75|590.82|588.82|590.83|588.83|590.75|588.75|8
1607393970000|2020-12-08 02:19:30|590.81|588.81|591.16|589.16|591.2|589.2|590.8|588.8|16
1607393980000|2020-12-08 02:19:40|591.15|589.15|591.17|589.17|591.21|589.21|591.14|589.14|14
1607393990000|2020-12-08 02:19:50|591.16|589.16|591.22|589.22|591.23|589.23|591.15|589.15|19
1607394000000|2020-12-08 02:20:00|591.21|589.21|591.22|589.22|591.24|589.24|591.21|589.21|11
1607394010000|2020-12-08 02:20:10|591.23|589.23|591.21|589.21|591.23|589.23|591.2|589.2|13
1607394020000|2020-12-08 02:20:20|591.22|589.22|591.06|589.06|591.22|589.22|590.98|588.98|21
1607394030000|2020-12-08 02:20:30|591.04|589.04|591.06|589.06|591.07|589.07|591.03|589.03|12
1607394040000|2020-12-08 02:20:40|591.05|589.05|591.04|589.04|591.12|589.12|591.01|589.01|18
1607394050000|2020-12-08 02:20:50|591.13|589.13|591.06|589.06|591.14|589.14|591.02|589.02|10
1607394060000|2020-12-08 02:21:00|591.04|589.04|591.05|589.05|591.06|589.06|590.99|588.99|17
1607394070000|2020-12-08 02:21:10|591.06|589.06|591.07|589.07|591.07|589.07|591.06|589.06|6
1607394080000|2020-12-08 02:21:20|591.06|589.06|591.03|589.03|591.07|589.07|591.03|589.03|10
1607394090000|2020-12-08 02:21:30|591.02|589.02|591.05|589.05|591.06|589.06|591.02|589.02|6
1607394100000|2020-12-08 02:21:40|591.06|589.06|591.04|589.04|591.06|589.06|591.03|589.03|6
1607394110000|2020-12-08 02:21:50|591.05|589.05|591.09|589.09|591.1|589.1|591.05|589.05|9
1607394120000|2020-12-08 02:22:00|591.1|589.1|591.07|589.07|591.1|589.1|591.06|589.06|9
1607394130000|2020-12-08 02:22:10|591.06|589.06|591.03|589.03|591.06|589.06|590.99|588.99|18
1607394140000|2020-12-08 02:22:20|591.04|589.04|591.03|589.03|591.04|589.04|591.03|589.03|2
1607394150000|2020-12-08 02:22:30|591.04|589.04|591.03|589.03|591.05|589.05|591.03|589.03|5
1607394160000|2020-12-08 02:22:40|591.05|589.05|591.08|589.08|591.08|589.08|591.03|589.03|5
1607394170000|2020-12-08 02:22:50|591.07|589.07|591.04|589.04|591.07|589.07|591.02|589.02|10
1607394180000|2020-12-08 02:23:00|591.03|589.03|591.01|589.01|591.05|589.05|591.01|589.01|10
1607394190000|2020-12-08 02:23:10|591.02|589.02|591.01|589.01|591.02|589.02|591.01|589.01|2
1607394200000|2020-12-08 02:23:20|591|589|590.97|588.97|591|589|590.97|588.97|9
1607394210000|2020-12-08 02:23:30|590.98|588.98|590.97|588.97|590.98|588.98|590.97|588.97|6
1607394220000|2020-12-08 02:23:40|590.98|588.98|590.98|588.98|591.01|589.01|590.97|588.97|9
1607394230000|2020-12-08 02:23:50|590.99|588.99|590.95|588.95|590.99|588.99|590.92|588.92|9
1607394240000|2020-12-08 02:24:00|590.96|588.96|590.99|588.99|591.05|589.05|590.96|588.96|10
1607394250000|2020-12-08 02:24:10|590.97|588.97|591.09|589.09|591.09|589.09|590.96|588.96|15
1607394260000|2020-12-08 02:24:20|591.04|589.04|590.9|588.9|591.09|589.09|590.89|588.89|14
1607394270000|2020-12-08 02:24:30|590.89|588.89|590.87|588.87|590.89|588.89|590.86|588.86|18
1607394280000|2020-12-08 02:24:40|590.88|588.88|590.88|588.88|590.88|588.88|590.85|588.85|18
1607394290000|2020-12-08 02:24:50|590.87|588.87|590.83|588.83|590.89|588.89|590.83|588.83|17
1607394300000|2020-12-08 02:25:00|590.75|588.75|590.68|588.68|590.75|588.75|590.66|588.66|21
1607394310000|2020-12-08 02:25:10|590.67|588.67|590.67|588.67|590.72|588.72|590.67|588.67|9
1607394320000|2020-12-08 02:25:20|590.71|588.71|590.73|588.73|590.73|588.73|590.68|588.68|13
1607394330000|2020-12-08 02:25:30|590.72|588.72|590.7|588.7|590.73|588.73|590.7|588.7|5
1607394340000|2020-12-08 02:25:40|590.69|588.69|590.7|588.7|590.7|588.7|590.68|588.68|3
1607394350000|2020-12-08 02:25:50|590.73|588.73|590.73|588.73|590.74|588.74|590.73|588.73|3
1607394360000|2020-12-08 02:26:00|590.75|588.75|590.84|588.84|590.86|588.86|590.75|588.75|14
1607394370000|2020-12-08 02:26:10|590.83|588.83|590.85|588.85|590.85|588.85|590.8|588.8|11
1607394380000|2020-12-08 02:26:20|590.84|588.84|590.83|588.83|590.84|588.84|590.83|588.83|4
1607394390000|2020-12-08 02:26:30|590.84|588.84|590.83|588.83|590.86|588.86|590.8|588.8|8
1607394400000|2020-12-08 02:26:40|590.82|588.82|590.86|588.86|590.87|588.87|590.82|588.82|7
1607394410000|2020-12-08 02:26:50|590.85|588.85|590.84|588.84|590.86|588.86|590.84|588.84|8
1607394420000|2020-12-08 02:27:00|590.85|588.85|590.88|588.88|590.88|588.88|590.85|588.85|12
1607394430000|2020-12-08 02:27:10|590.9|588.9|590.86|588.86|590.92|588.92|590.86|588.86|18
1607394440000|2020-12-08 02:27:20|590.87|588.87|590.85|588.85|590.87|588.87|590.84|588.84|16
1607394450000|2020-12-08 02:27:30|590.84|588.84|590.83|588.83|590.84|588.84|590.82|588.82|11
1607394460000|2020-12-08 02:27:40|590.82|588.82|590.84|588.84|590.84|588.84|590.81|588.81|23
1607394470000|2020-12-08 02:27:50|590.83|588.83|590.83|588.83|590.84|588.84|590.82|588.82|7
1607394480000|2020-12-08 02:28:00|590.84|588.84|590.91|588.91|590.91|588.91|590.84|588.84|7
1607394490000|2020-12-08 02:28:10|590.9|588.9|590.86|588.86|590.91|588.91|590.86|588.86|8
1607394500000|2020-12-08 02:28:20|590.84|588.84|590.68|588.68|590.84|588.84|590.67|588.67|9
1607394510000|2020-12-08 02:28:30|590.69|588.69|590.56|588.56|590.69|588.69|590.56|588.56|16
1607394520000|2020-12-08 02:28:40|590.57|588.57|590.58|588.58|590.58|588.58|590.55|588.55|10
1607394530000|2020-12-08 02:28:50|590.55|588.55|590.55|588.55|590.56|588.56|590.55|588.55|3
1607394540000|2020-12-08 02:29:00|590.56|588.56|590.53|588.53|590.56|588.56|590.53|588.53|12
1607394550000|2020-12-08 02:29:10|590.55|588.55|590.53|588.53|590.55|588.55|590.52|588.52|19
1607394560000|2020-12-08 02:29:20|590.54|588.54|590.52|588.52|590.55|588.55|590.52|588.52|11
1607394570000|2020-12-08 02:29:30|590.51|588.51|590.53|588.53|590.54|588.54|590.5|588.5|14
1607394580000|2020-12-08 02:29:40|590.52|588.52|590.5|588.5|590.53|588.53|590.5|588.5|19
1607394590000|2020-12-08 02:29:50|590.52|588.52|590.57|588.57|590.6|588.6|590.51|588.51|20
1607394600000|2020-12-08 02:30:00|590.58|588.58|590.59|588.59|590.6|588.6|590.55|588.55|14
1607394610000|2020-12-08 02:30:10|590.58|588.58|590.6|588.6|590.6|588.6|590.57|588.57|14
1607394620000|2020-12-08 02:30:20|590.61|588.61|590.59|588.59|590.61|588.61|590.59|588.59|5
1607394630000|2020-12-08 02:30:30|590.58|588.58|590.56|588.56|590.6|588.6|590.56|588.56|8
1607394640000|2020-12-08 02:30:40|590.58|588.58|590.56|588.56|590.58|588.58|590.54|588.54|12
1607394650000|2020-12-08 02:30:50|590.54|588.54|590.56|588.56|590.57|588.57|590.54|588.54|10
1607394660000|2020-12-08 02:31:00|590.55|588.55|590.53|588.53|590.57|588.57|590.53|588.53|10
1607394670000|2020-12-08 02:31:10|590.54|588.54|590.55|588.55|590.56|588.56|590.54|588.54|5
1607394680000|2020-12-08 02:31:20|590.56|588.56|590.55|588.55|590.56|588.56|590.55|588.55|8
1607394690000|2020-12-08 02:31:30|590.54|588.54|590.4|588.4|590.56|588.56|590.3|588.3|26
1607394700000|2020-12-08 02:31:40|590.41|588.41|590.3|588.3|590.41|588.41|590.3|588.3|7
1607394710000|2020-12-08 02:31:50|590.25|588.25|590.28|588.28|590.33|588.33|590.21|588.21|25
1607394720000|2020-12-08 02:32:00|590.27|588.27|590.37|588.37|590.38|588.38|590.22|588.22|17
1607394730000|2020-12-08 02:32:10|590.38|588.38|590.42|588.42|590.43|588.43|590.36|588.36|19
1607394740000|2020-12-08 02:32:20|590.41|588.41|590.38|588.38|590.41|588.41|590.36|588.36|5
1607394750000|2020-12-08 02:32:30|590.37|588.37|590.33|588.33|590.37|588.37|590.27|588.27|19
1607394760000|2020-12-08 02:32:40|590.35|588.35|590.31|588.31|590.35|588.35|590.28|588.28|23
1607394770000|2020-12-08 02:32:50|590.3|588.3|590.29|588.29|590.3|588.3|590.26|588.26|23
1607394780000|2020-12-08 02:33:00|590.28|588.28|590.27|588.27|590.29|588.29|590.25|588.25|11
1607394790000|2020-12-08 02:33:10|590.26|588.26|590.31|588.31|590.32|588.32|590.26|588.26|10
1607394800000|2020-12-08 02:33:20|590.3|588.3|590.25|588.25|590.3|588.3|590.24|588.24|21
1607394810000|2020-12-08 02:33:30|590.24|588.24|590.11|588.11|590.25|588.25|590.11|588.11|10
1607394820000|2020-12-08 02:33:40|590.12|588.12|589.96|587.96|590.13|588.13|589.93|587.93|20
1607394830000|2020-12-08 02:33:50|589.95|587.95|589.99|587.99|590.06|588.06|589.94|587.94|16
1607394840000|2020-12-08 02:34:00|589.98|587.98|589.97|587.97|590.02|588.02|589.97|587.97|5
1607394850000|2020-12-08 02:34:10|589.96|587.96|589.95|587.95|589.97|587.97|589.94|587.94|8
1607394860000|2020-12-08 02:34:20|589.97|587.97|589.94|587.94|589.97|587.97|589.94|587.94|7
1607394870000|2020-12-08 02:34:30|589.93|587.93|589.88|587.88|589.93|587.93|589.88|587.88|9
1607394880000|2020-12-08 02:34:40|589.87|587.87|589.81|587.81|589.87|587.87|589.81|587.81|12
1607394890000|2020-12-08 02:34:50|589.83|587.83|589.83|587.83|589.85|587.85|589.82|587.82|9
1607394900000|2020-12-08 02:35:00|589.82|587.82|589.81|587.81|589.84|587.84|589.81|587.81|6
1607394910000|2020-12-08 02:35:10|589.82|587.82|589.74|587.74|589.85|587.85|589.73|587.73|23
1607394920000|2020-12-08 02:35:20|589.73|587.73|589.89|587.89|589.89|587.89|589.73|587.73|18
1607394930000|2020-12-08 02:35:30|589.87|587.87|589.87|587.87|589.89|587.89|589.85|587.85|13
1607394940000|2020-12-08 02:35:40|589.88|587.88|589.82|587.82|589.88|587.88|589.79|587.79|15
1607394950000|2020-12-08 02:35:50|589.84|587.84|589.73|587.73|589.85|587.85|589.73|587.73|15
1607394960000|2020-12-08 02:36:00|589.74|587.74|589.73|587.73|589.75|587.75|589.71|587.71|9
1607394970000|2020-12-08 02:36:10|589.71|587.71|589.75|587.75|589.75|587.75|589.71|587.71|16
1607394980000|2020-12-08 02:36:20|589.74|587.74|589.71|587.71|589.74|587.74|589.69|587.69|17
1607394990000|2020-12-08 02:36:30|589.72|587.72|589.81|587.81|589.82|587.82|589.72|587.72|21
1607395000000|2020-12-08 02:36:40|589.82|587.82|589.85|587.85|589.92|587.92|589.8|587.8|24
1607395010000|2020-12-08 02:36:50|589.84|587.84|589.82|587.82|589.85|587.85|589.81|587.81|22
1607395020000|2020-12-08 02:37:00|589.84|587.84|589.83|587.83|589.86|587.86|589.79|587.79|23
1607395030000|2020-12-08 02:37:10|589.82|587.82|589.79|587.79|589.91|587.91|589.77|587.77|27
1607395040000|2020-12-08 02:37:20|589.82|587.82|589.89|587.89|589.89|587.89|589.76|587.76|18
1607395050000|2020-12-08 02:37:30|589.88|587.88|589.86|587.86|589.89|587.89|589.86|587.86|18
1607395060000|2020-12-08 02:37:40|589.87|587.87|589.9|587.9|589.92|587.92|589.86|587.86|15
1607395070000|2020-12-08 02:37:50|589.89|587.89|589.9|587.9|589.91|587.91|589.88|587.88|10
1607395080000|2020-12-08 02:38:00|589.91|587.91|589.93|587.93|589.94|587.94|589.9|587.9|16
1607395090000|2020-12-08 02:38:10|589.92|587.92|589.93|587.93|589.93|587.93|589.91|587.91|10
1607395100000|2020-12-08 02:38:20|589.92|587.92|589.91|587.91|589.93|587.93|589.9|587.9|15
1607395110000|2020-12-08 02:38:30|589.92|587.92|589.87|587.87|589.92|587.92|589.84|587.84|16
1607395120000|2020-12-08 02:38:40|589.86|587.86|589.86|587.86|589.87|587.87|589.81|587.81|16
1607395130000|2020-12-08 02:38:50|589.85|587.85|589.86|587.86|589.87|587.87|589.81|587.81|11
1607395140000|2020-12-08 02:39:00|589.85|587.85|589.95|587.95|589.95|587.95|589.81|587.81|10
1607395150000|2020-12-08 02:39:10|589.96|587.96|589.98|587.98|589.98|587.98|589.95|587.95|12
1607395160000|2020-12-08 02:39:20|589.97|587.97|589.98|587.98|589.99|587.99|589.96|587.96|10
1607395170000|2020-12-08 02:39:30|589.99|587.99|589.95|587.95|589.99|587.99|589.95|587.95|18
1607395180000|2020-12-08 02:39:40|589.9|587.9|589.91|587.91|589.91|587.91|589.89|587.89|16
1607395190000|2020-12-08 02:39:50|589.9|587.9|589.95|587.95|589.95|587.95|589.9|587.9|8
1607395200000|2020-12-08 02:40:00|589.96|587.96|589.98|587.98|589.98|587.98|589.96|587.96|11
1607395210000|2020-12-08 02:40:10|589.97|587.97|589.96|587.96|589.97|587.97|589.92|587.92|18
1607395220000|2020-12-08 02:40:20|589.95|587.95|589.95|587.95|589.96|587.96|589.94|587.94|5
1607395230000|2020-12-08 02:40:30|589.93|587.93|589.89|587.89|589.95|587.95|589.89|587.89|8
1607395240000|2020-12-08 02:40:40|589.88|587.88|589.85|587.85|589.89|587.89|589.84|587.84|5
1607395250000|2020-12-08 02:40:50|589.86|587.86|589.85|587.85|589.86|587.86|589.83|587.83|10
1607395260000|2020-12-08 02:41:00|589.83|587.83|589.88|587.88|589.92|587.92|589.83|587.83|9
1607395270000|2020-12-08 02:41:10|589.91|587.91|589.89|587.89|589.96|587.96|589.87|587.87|10
1607395280000|2020-12-08 02:41:20|589.83|587.83|590.22|588.22|590.23|588.23|589.83|587.83|17
1607395290000|2020-12-08 02:41:30|590.2|588.2|590.24|588.24|590.29|588.29|590.2|588.2|20
1607395300000|2020-12-08 02:41:40|590.27|588.27|590.4|588.4|590.41|588.41|590.26|588.26|21
1607395310000|2020-12-08 02:41:50|590.38|588.38|590.31|588.31|590.39|588.39|590.29|588.29|18
1607395320000|2020-12-08 02:42:00|590.34|588.34|590.55|588.55|590.55|588.55|590.34|588.34|18
1607395330000|2020-12-08 02:42:10|590.58|588.58|590.55|588.55|590.58|588.58|590.52|588.52|14
1607395340000|2020-12-08 02:42:20|590.54|588.54|590.54|588.54|590.57|588.57|590.54|588.54|9
1607395350000|2020-12-08 02:42:30|590.53|588.53|590.55|588.55|590.55|588.55|590.39|588.39|20
1607395360000|2020-12-08 02:42:40|590.56|588.56|590.49|588.49|590.56|588.56|590.49|588.49|13
1607395370000|2020-12-08 02:42:50|590.48|588.48|590.45|588.45|590.49|588.49|590.45|588.45|9
1607395380000|2020-12-08 02:43:00|590.44|588.44|590.43|588.43|590.46|588.46|590.4|588.4|15
1607395390000|2020-12-08 02:43:10|590.45|588.45|590.4|588.4|590.45|588.45|590.38|588.38|14
1607395400000|2020-12-08 02:43:20|590.41|588.41|590.42|588.42|590.44|588.44|590.41|588.41|22
1607395410000|2020-12-08 02:43:30|590.43|588.43|590.45|588.45|590.48|588.48|590.43|588.43|13
1607395420000|2020-12-08 02:43:40|590.44|588.44|590.42|588.42|590.44|588.44|590.42|588.42|7
1607395430000|2020-12-08 02:43:50|590.38|588.38|590.36|588.36|590.38|588.38|590.36|588.36|3
1607395440000|2020-12-08 02:44:00|590.38|588.38|590.44|588.44|590.44|588.44|590.36|588.36|11
1607395450000|2020-12-08 02:44:10|590.43|588.43|590.45|588.45|590.46|588.46|590.42|588.42|9
1607395460000|2020-12-08 02:44:20|590.44|588.44|590.48|588.48|590.49|588.49|590.44|588.44|11
1607395470000|2020-12-08 02:44:30|590.49|588.49|590.49|588.49|590.49|588.49|590.48|588.48|3
1607395480000|2020-12-08 02:44:40|590.48|588.48|590.59|588.59|590.59|588.59|590.48|588.48|12
1607395490000|2020-12-08 02:44:50|590.58|588.58|590.63|588.63|590.66|588.66|590.57|588.57|18
1607395500000|2020-12-08 02:45:00|590.64|588.64|590.88|588.88|590.9|588.9|590.64|588.64|19
1607395510000|2020-12-08 02:45:10|590.9|588.9|590.91|588.91|590.94|588.94|590.9|588.9|21
1607395520000|2020-12-08 02:45:20|590.9|588.9|590.99|588.99|590.99|588.99|590.9|588.9|33
1607395530000|2020-12-08 02:45:30|590.98|588.98|591|589|591|589|590.94|588.94|16
1607395540000|2020-12-08 02:45:40|591.02|589.02|591|589|591.02|589.02|590.98|588.98|8
1607395550000|2020-12-08 02:45:50|591.02|589.02|591.07|589.07|591.09|589.09|590.95|588.95|13
1607395560000|2020-12-08 02:46:00|591.08|589.08|591.1|589.1|591.1|589.1|591.07|589.07|14
1607395570000|2020-12-08 02:46:10|591.11|589.11|591.11|589.11|591.12|589.12|591.11|589.11|5
1607395580000|2020-12-08 02:46:20|591.1|589.1|591.09|589.09|591.11|589.11|591.09|589.09|4
1607395590000|2020-12-08 02:46:30|591.1|589.1|590.96|588.96|591.1|589.1|590.95|588.95|14
1607395600000|2020-12-08 02:46:40|590.98|588.98|590.96|588.96|590.98|588.98|590.96|588.96|2
1607395610000|2020-12-08 02:46:50|590.94|588.94|590.9|588.9|590.94|588.94|590.85|588.85|9
1607395620000|2020-12-08 02:47:00|590.89|588.89|590.9|588.9|590.9|588.9|590.89|588.89|2
1607395630000|2020-12-08 02:47:10|590.88|588.88|590.86|588.86|590.88|588.88|590.86|588.86|3
1607395640000|2020-12-08 02:47:20|590.85|588.85|590.74|588.74|590.85|588.85|590.74|588.74|15
1607395650000|2020-12-08 02:47:30|590.75|588.75|590.75|588.75|590.76|588.76|590.71|588.71|14
1607395660000|2020-12-08 02:47:40|590.74|588.74|590.74|588.74|590.74|588.74|590.7|588.7|8
1607395670000|2020-12-08 02:47:50|590.73|588.73|590.72|588.72|590.75|588.75|590.71|588.71|17
1607395680000|2020-12-08 02:48:00|590.7|588.7|590.71|588.71|590.72|588.72|590.67|588.67|16
1607395690000|2020-12-08 02:48:10|590.72|588.72|590.76|588.76|590.77|588.77|590.72|588.72|8
1607395700000|2020-12-08 02:48:20|590.77|588.77|590.71|588.71|590.77|588.77|590.71|588.71|13
1607395710000|2020-12-08 02:48:30|590.7|588.7|590.81|588.81|590.81|588.81|590.7|588.7|8
1607395720000|2020-12-08 02:48:40|590.82|588.82|590.82|588.82|590.83|588.83|590.8|588.8|14
1607395730000|2020-12-08 02:48:50|590.83|588.83|590.85|588.85|590.85|588.85|590.75|588.75|17
1607395740000|2020-12-08 02:49:00|590.81|588.81|590.75|588.75|590.83|588.83|590.74|588.74|29
1607395750000|2020-12-08 02:49:10|590.76|588.76|590.75|588.75|590.77|588.77|590.75|588.75|12
1607395760000|2020-12-08 02:49:20|590.76|588.76|590.75|588.75|590.77|588.77|590.74|588.74|15
1607395770000|2020-12-08 02:49:30|590.74|588.74|590.7|588.7|590.74|588.74|590.7|588.7|4
1607395780000|2020-12-08 02:49:40|590.69|588.69|590.68|588.68|590.69|588.69|590.66|588.66|12
1607395790000|2020-12-08 02:49:50|590.66|588.66|590.52|588.52|590.66|588.66|590.51|588.51|18
1607395800000|2020-12-08 02:50:00|590.53|588.53|590.46|588.46|590.56|588.56|590.45|588.45|9
1607395810000|2020-12-08 02:50:10|590.47|588.47|590.34|588.34|590.47|588.47|590.32|588.32|24
1607395820000|2020-12-08 02:50:20|590.23|588.23|590.3|588.3|590.33|588.33|590.23|588.23|18
1607395830000|2020-12-08 02:50:30|590.31|588.31|590.11|588.11|590.32|588.32|590.11|588.11|29
1607395840000|2020-12-08 02:50:40|590.1|588.1|590.12|588.12|590.16|588.16|590.1|588.1|21
1607395850000|2020-12-08 02:50:50|590.14|588.14|590.17|588.17|590.18|588.18|590.14|588.14|19
1607395860000|2020-12-08 02:51:00|590.16|588.16|590.1|588.1|590.17|588.17|590.1|588.1|12
1607395870000|2020-12-08 02:51:10|590.09|588.09|589.92|587.92|590.12|588.12|589.92|587.92|15
1607395880000|2020-12-08 02:51:20|589.91|587.91|589.88|587.88|589.92|587.92|589.86|587.86|11
1607395890000|2020-12-08 02:51:30|589.89|587.89|589.88|587.88|589.9|587.9|589.86|587.86|14
1607395900000|2020-12-08 02:51:40|589.87|587.87|589.9|587.9|589.9|587.9|589.87|587.87|13
1607395910000|2020-12-08 02:51:50|589.91|587.91|589.97|587.97|590.02|588.02|589.9|587.9|27
1607395920000|2020-12-08 02:52:00|589.98|587.98|590.03|588.03|590.05|588.05|589.98|587.98|22
1607395930000|2020-12-08 02:52:10|590.04|588.04|589.98|587.98|590.04|588.04|589.98|587.98|12
1607395940000|2020-12-08 02:52:20|590|588|590|588|590|588|590|588|1
1607395950000|2020-12-08 02:52:30|590.02|588.02|589.98|587.98|590.03|588.03|589.98|587.98|12
1607395960000|2020-12-08 02:52:40|589.97|587.97|589.91|587.91|589.98|587.98|589.89|587.89|14
1607395970000|2020-12-08 02:52:50|589.92|587.92|589.95|587.95|589.95|587.95|589.91|587.91|7
1607395980000|2020-12-08 02:53:00|589.96|587.96|590.01|588.01|590.01|588.01|589.95|587.95|7
1607395990000|2020-12-08 02:53:10|589.98|587.98|589.94|587.94|589.98|587.98|589.93|587.93|9
1607396000000|2020-12-08 02:53:20|590.01|588.01|590.02|588.02|590.03|588.03|590.01|588.01|6
1607396010000|2020-12-08 02:53:30|590.05|588.05|589.98|587.98|590.07|588.07|589.98|587.98|14
1607396020000|2020-12-08 02:53:40|589.99|587.99|589.99|587.99|590.01|588.01|589.97|587.97|11
1607396030000|2020-12-08 02:53:50|590|588|590.01|588.01|590.03|588.03|589.98|587.98|9
1607396040000|2020-12-08 02:54:00|590.04|588.04|589.99|587.99|590.06|588.06|589.98|587.98|16
1607396050000|2020-12-08 02:54:10|589.98|587.98|590.03|588.03|590.03|588.03|589.98|587.98|12
1607396060000|2020-12-08 02:54:20|590.04|588.04|590.05|588.05|590.06|588.06|590.04|588.04|5
1607396070000|2020-12-08 02:54:30|590.06|588.06|590.04|588.04|590.06|588.06|590.03|588.03|11
1607396080000|2020-12-08 02:54:40|590.03|588.03|590|588|590.04|588.04|589.97|587.97|12
1607396090000|2020-12-08 02:54:50|589.97|587.97|589.98|587.98|589.99|587.99|589.96|587.96|15
1607396100000|2020-12-08 02:55:00|589.97|587.97|589.98|587.98|590.01|588.01|589.97|587.97|9
1607396110000|2020-12-08 02:55:10|589.99|587.99|590.03|588.03|590.03|588.03|589.98|587.98|12
1607396120000|2020-12-08 02:55:20|590.04|588.04|590.02|588.02|590.04|588.04|590.01|588.01|8
1607396130000|2020-12-08 02:55:30|590.03|588.03|590.15|588.15|590.17|588.17|590.03|588.03|14
1607396140000|2020-12-08 02:55:40|590.16|588.16|590.27|588.27|590.27|588.27|590.16|588.16|10
1607396160000|2020-12-08 02:56:00|590.25|588.25|590.21|588.21|590.25|588.25|590.2|588.2|13
1607396170000|2020-12-08 02:56:10|590.22|588.22|590.19|588.19|590.22|588.22|590.19|588.19|15
1607396180000|2020-12-08 02:56:20|590.2|588.2|590.21|588.21|590.22|588.22|590.2|588.2|10
1607396190000|2020-12-08 02:56:30|590.2|588.2|590.24|588.24|590.26|588.26|590.19|588.19|12
1607396200000|2020-12-08 02:56:40|590.23|588.23|590.23|588.23|590.25|588.25|590.22|588.22|17
1607396210000|2020-12-08 02:56:50|590.22|588.22|590.23|588.23|590.24|588.24|590.19|588.19|15
1607396220000|2020-12-08 02:57:00|590.22|588.22|590.22|588.22|590.27|588.27|590.21|588.21|16
1607396230000|2020-12-08 02:57:10|590.21|588.21|590.23|588.23|590.23|588.23|590.2|588.2|9
1607396240000|2020-12-08 02:57:20|590.22|588.22|590.22|588.22|590.26|588.26|590.2|588.2|15
1607396250000|2020-12-08 02:57:30|590.24|588.24|590.23|588.23|590.25|588.25|590.21|588.21|21
1607396260000|2020-12-08 02:57:40|590.21|588.21|590.24|588.24|590.24|588.24|590.21|588.21|6
1607396270000|2020-12-08 02:57:50|590.22|588.22|590.19|588.19|590.22|588.22|590.19|588.19|8
1607396280000|2020-12-08 02:58:00|590.2|588.2|590.26|588.26|590.28|588.28|590.19|588.19|17
1607396290000|2020-12-08 02:58:10|590.25|588.25|590.26|588.26|590.27|588.27|590.25|588.25|3
1607396300000|2020-12-08 02:58:20|590.25|588.25|590.19|588.19|590.26|588.26|590.19|588.19|8
1607396310000|2020-12-08 02:58:30|590.21|588.21|590.2|588.2|590.21|588.21|590.19|588.19|6
1607396320000|2020-12-08 02:58:40|590.21|588.21|590.21|588.21|590.22|588.22|590.2|588.2|9
1607396330000|2020-12-08 02:58:50|590.22|588.22|590.2|588.2|590.22|588.22|590.18|588.18|11
1607396340000|2020-12-08 02:59:00|590.19|588.19|590.1|588.1|590.19|588.19|590.1|588.1|8
1607396370000|2020-12-08 02:59:30|590.08|588.08|590.1|588.1|590.11|588.11|590.08|588.08|4
1607396380000|2020-12-08 02:59:40|590.11|588.11|590.1|588.1|590.11|588.11|590.1|588.1|8
1607396390000|2020-12-08 02:59:50|590.11|588.11|590.09|588.09|590.11|588.11|590.09|588.09|7
1607396400000|2020-12-08 03:00:00|590.11|588.11|590.23|588.23|590.23|588.23|590.1|588.1|15
1607396410000|2020-12-08 03:00:10|590.21|588.21|590.2|588.2|590.21|588.21|590.19|588.19|5
1607396420000|2020-12-08 03:00:20|590.19|588.19|590.23|588.23|590.23|588.23|590.17|588.17|10
1607396430000|2020-12-08 03:00:30|590.22|588.22|590.17|588.17|590.23|588.23|590.14|588.14|19
1607396440000|2020-12-08 03:00:40|590.18|588.18|590.11|588.11|590.18|588.18|590.11|588.11|5
1607396450000|2020-12-08 03:00:50|590.1|588.1|590.11|588.11|590.13|588.13|590.07|588.07|11
1607396460000|2020-12-08 03:01:00|590.1|588.1|589.99|587.99|590.11|588.11|589.97|587.97|16
1607396470000|2020-12-08 03:01:10|589.98|587.98|589.94|587.94|589.98|587.98|589.93|587.93|13
1607396480000|2020-12-08 03:01:20|589.95|587.95|589.92|587.92|590.02|588.02|589.9|587.9|19
1607396490000|2020-12-08 03:01:30|589.9|587.9|589.89|587.89|589.95|587.95|589.86|587.86|19
1607396500000|2020-12-08 03:01:40|589.93|587.93|589.99|587.99|589.99|587.99|589.88|587.88|23
1607396510000|2020-12-08 03:01:50|590.01|588.01|589.98|587.98|590.01|588.01|589.95|587.95|15
1607396520000|2020-12-08 03:02:00|589.97|587.97|589.94|587.94|589.97|587.97|589.91|587.91|13
1607396530000|2020-12-08 03:02:10|589.95|587.95|589.94|587.94|589.98|587.98|589.92|587.92|24
1607396540000|2020-12-08 03:02:20|589.92|587.92|589.99|587.99|590|588|589.91|587.91|22
1607396550000|2020-12-08 03:02:30|589.98|587.98|589.99|587.99|590.01|588.01|589.97|587.97|15
1607396560000|2020-12-08 03:02:40|589.98|587.98|589.97|587.97|590|588|589.96|587.96|12
1607396570000|2020-12-08 03:02:50|589.98|587.98|589.95|587.95|589.99|587.99|589.95|587.95|11
1607396580000|2020-12-08 03:03:00|589.94|587.94|589.92|587.92|589.95|587.95|589.91|587.91|10
1607396590000|2020-12-08 03:03:10|589.93|587.93|589.95|587.95|589.95|587.95|589.93|587.93|7
1607396600000|2020-12-08 03:03:20|589.96|587.96|589.95|587.95|589.96|587.96|589.95|587.95|2
1607396610000|2020-12-08 03:03:30|589.96|587.96|589.96|587.96|589.96|587.96|589.96|587.96|1
1607396630000|2020-12-08 03:03:50|589.95|587.95|589.95|587.95|589.95|587.95|589.95|587.95|1
1607396640000|2020-12-08 03:04:00|589.94|587.94|589.93|587.93|589.94|587.94|589.93|587.93|4
1607396650000|2020-12-08 03:04:10|589.94|587.94|589.94|587.94|589.95|587.95|589.94|587.94|3
1607396660000|2020-12-08 03:04:20|589.95|587.95|589.96|587.96|589.97|587.97|589.94|587.94|5
1607396670000|2020-12-08 03:04:30|589.97|587.97|589.97|587.97|589.98|587.98|589.97|587.97|3
1607396680000|2020-12-08 03:04:40|589.98|587.98|589.97|587.97|589.98|587.98|589.97|587.97|2
1607396690000|2020-12-08 03:04:50|589.98|587.98|589.97|587.97|589.98|587.98|589.97|587.97|2
1607396700000|2020-12-08 03:05:00|589.99|587.99|589.99|587.99|589.99|587.99|589.97|587.97|3
1607396710000|2020-12-08 03:05:10|589.98|587.98|589.95|587.95|589.98|587.98|589.92|587.92|7
1607396720000|2020-12-08 03:05:20|589.96|587.96|589.96|587.96|589.97|587.97|589.96|587.96|5
1607396730000|2020-12-08 03:05:30|589.98|587.98|590.01|588.01|590.01|588.01|589.98|587.98|4
1607396740000|2020-12-08 03:05:40|590|588|590.04|588.04|590.05|588.05|589.97|587.97|9
1607396750000|2020-12-08 03:05:50|590.05|588.05|590.05|588.05|590.05|588.05|590.05|588.05|1
1607396760000|2020-12-08 03:06:00|590.04|588.04|589.98|587.98|590.04|588.04|589.97|587.97|11
1607396770000|2020-12-08 03:06:10|589.99|587.99|590|588|590|588|589.98|587.98|5
1607396780000|2020-12-08 03:06:20|589.98|587.98|589.99|587.99|590.01|588.01|589.98|587.98|10
1607396790000|2020-12-08 03:06:30|589.98|587.98|589.99|587.99|589.99|587.99|589.98|587.98|2
1607396800000|2020-12-08 03:06:40|590|588|590.21|588.21|590.24|588.24|590|588|9
1607396810000|2020-12-08 03:06:50|590.22|588.22|590.2|588.2|590.22|588.22|590.19|588.19|5
1607396820000|2020-12-08 03:07:00|590.21|588.21|590.36|588.36|590.36|588.36|590.21|588.21|13
1607396830000|2020-12-08 03:07:10|590.38|588.38|590.31|588.31|590.38|588.38|590.3|588.3|10
1607396840000|2020-12-08 03:07:20|590.29|588.29|590.31|588.31|590.31|588.31|590.29|588.29|6
1607396850000|2020-12-08 03:07:30|590.32|588.32|590.32|588.32|590.32|588.32|590.31|588.31|5
1607396870000|2020-12-08 03:07:50|590.34|588.34|590.3|588.3|590.34|588.34|590.28|588.28|21
1607396880000|2020-12-08 03:08:00|590.32|588.32|590.45|588.45|590.45|588.45|590.32|588.32|16
1607396890000|2020-12-08 03:08:10|590.44|588.44|590.38|588.38|590.44|588.44|590.38|588.38|10
1607396900000|2020-12-08 03:08:20|590.39|588.39|590.4|588.4|590.43|588.43|590.39|588.39|7
1607396910000|2020-12-08 03:08:30|590.41|588.41|590.41|588.41|590.42|588.42|590.4|588.4|5
1607396920000|2020-12-08 03:08:40|590.4|588.4|590.39|588.39|590.42|588.42|590.38|588.38|13
1607396930000|2020-12-08 03:08:50|590.4|588.4|590.41|588.41|590.41|588.41|590.4|588.4|2
1607396940000|2020-12-08 03:09:00|590.42|588.42|590.41|588.41|590.42|588.42|590.41|588.41|2
1607396950000|2020-12-08 03:09:10|590.42|588.42|590.39|588.39|590.42|588.42|590.39|588.39|5
1607396970000|2020-12-08 03:09:30|590.4|588.4|590.4|588.4|590.4|588.4|590.39|588.39|5
1607396980000|2020-12-08 03:09:40|590.39|588.39|590.39|588.39|590.4|588.4|590.39|588.39|3
1607397010000|2020-12-08 03:10:10|590.38|588.38|590.28|588.28|590.39|588.39|590.28|588.28|9
1607397020000|2020-12-08 03:10:20|590.29|588.29|590.18|588.18|590.29|588.29|590.18|588.18|14
1607397030000|2020-12-08 03:10:30|590.2|588.2|590.17|588.17|590.21|588.21|590.16|588.16|6
1607397040000|2020-12-08 03:10:40|590.18|588.18|590.18|588.18|590.18|588.18|590.18|588.18|1
1607397050000|2020-12-08 03:10:50|590.19|588.19|590.06|588.06|590.2|588.2|590.06|588.06|14
1607397060000|2020-12-08 03:11:00|590.05|588.05|590.08|588.08|590.08|588.08|590.04|588.04|15
1607397070000|2020-12-08 03:11:10|590.09|588.09|590.07|588.07|590.09|588.09|590.05|588.05|19
1607397080000|2020-12-08 03:11:20|590.08|588.08|590.04|588.04|590.08|588.08|590.04|588.04|13
1607397090000|2020-12-08 03:11:30|589.99|587.99|589.89|587.89|589.99|587.99|589.89|587.89|14
1607397100000|2020-12-08 03:11:40|589.88|587.88|589.85|587.85|589.9|587.9|589.85|587.85|7
1607397110000|2020-12-08 03:11:50|589.84|587.84|589.64|587.64|589.84|587.84|589.63|587.63|9
1607397120000|2020-12-08 03:12:00|589.65|587.65|589.59|587.59|589.65|587.65|589.59|587.59|9
1607397130000|2020-12-08 03:12:10|589.61|587.61|589.53|587.53|589.61|587.61|589.53|587.53|7
1607397140000|2020-12-08 03:12:20|589.55|587.55|589.45|587.45|589.55|587.55|589.34|587.34|13
1607397150000|2020-12-08 03:12:30|589.44|587.44|589.48|587.48|589.51|587.51|589.43|587.43|19
1607397160000|2020-12-08 03:12:40|589.49|587.49|589.52|587.52|589.54|587.54|589.49|587.49|8
1607397170000|2020-12-08 03:12:50|589.53|587.53|589.53|587.53|589.53|587.53|589.48|587.48|10
1607397180000|2020-12-08 03:13:00|589.51|587.51|589.55|587.55|589.56|587.56|589.51|587.51|6
1607397190000|2020-12-08 03:13:10|589.53|587.53|589.46|587.46|589.54|587.54|589.46|587.46|8
1607397200000|2020-12-08 03:13:20|589.47|587.47|589.52|587.52|589.53|587.53|589.47|587.47|8
1607397210000|2020-12-08 03:13:30|589.53|587.53|589.51|587.51|589.53|587.53|589.51|587.51|7
1607397220000|2020-12-08 03:13:40|589.5|587.5|589.5|587.5|589.5|587.5|589.49|587.49|3
1607397230000|2020-12-08 03:13:50|589.49|587.49|589.45|587.45|589.49|587.49|589.45|587.45|11
1607397240000|2020-12-08 03:14:00|589.46|587.46|589.48|587.48|589.5|587.5|589.45|587.45|19
1607397250000|2020-12-08 03:14:10|589.47|587.47|589.43|587.43|589.48|587.48|589.43|587.43|17
1607397260000|2020-12-08 03:14:20|589.42|587.42|589.48|587.48|589.48|587.48|589.42|587.42|17
1607397270000|2020-12-08 03:14:30|589.47|587.47|589.44|587.44|589.48|587.48|589.43|587.43|6
1607397280000|2020-12-08 03:14:40|589.45|587.45|589.46|587.46|589.46|587.46|589.45|587.45|2
1607397290000|2020-12-08 03:14:50|589.47|587.47|589.49|587.49|589.49|587.49|589.47|587.47|3
1607397300000|2020-12-08 03:15:00|589.53|587.53|589.54|587.54|589.57|587.57|589.53|587.53|10
1607397310000|2020-12-08 03:15:10|589.55|587.55|589.54|587.54|589.56|587.56|589.52|587.52|8
1607397320000|2020-12-08 03:15:20|589.55|587.55|589.46|587.46|589.65|587.65|589.45|587.45|19
1607397330000|2020-12-08 03:15:30|589.47|587.47|589.4|587.4|589.52|587.52|589.4|587.4|19
1607397340000|2020-12-08 03:15:40|589.46|587.46|589.35|587.35|589.48|587.48|589.35|587.35|20
1607397350000|2020-12-08 03:15:50|589.37|587.37|589.37|587.37|589.42|587.42|589.35|587.35|22
1607397360000|2020-12-08 03:16:00|589.38|587.38|589.37|587.37|589.38|587.38|589.35|587.35|17
1607397370000|2020-12-08 03:16:10|589.36|587.36|589.35|587.35|589.38|587.38|589.35|587.35|5
1607397380000|2020-12-08 03:16:20|589.36|587.36|589.36|587.36|589.36|587.36|589.36|587.36|1
1607397390000|2020-12-08 03:16:30|589.38|587.38|589.44|587.44|589.45|587.45|589.38|587.38|14
1607397400000|2020-12-08 03:16:40|589.47|587.47|589.43|587.43|589.48|587.48|589.43|587.43|14
1607397410000|2020-12-08 03:16:50|589.42|587.42|589.39|587.39|589.43|587.43|589.38|587.38|12
1607397420000|2020-12-08 03:17:00|589.41|587.41|589.43|587.43|589.43|587.43|589.37|587.37|10
1607397430000|2020-12-08 03:17:10|589.41|587.41|589.4|587.4|589.41|587.41|589.39|587.39|7
1607397440000|2020-12-08 03:17:20|589.41|587.41|589.37|587.37|589.41|587.41|589.36|587.36|9
1607397450000|2020-12-08 03:17:30|589.36|587.36|589.01|587.01|589.37|587.37|589.01|587.01|20
1607397460000|2020-12-08 03:17:40|589.02|587.02|588.82|586.82|589.07|587.07|588.82|586.82|21
1607397470000|2020-12-08 03:17:50|588.83|586.83|588.8|586.8|588.83|586.83|588.8|586.8|10
1607397480000|2020-12-08 03:18:00|588.79|586.79|588.95|586.95|588.95|586.95|588.79|586.79|12
1607397490000|2020-12-08 03:18:10|588.94|586.94|588.85|586.85|588.94|586.94|588.84|586.84|16
1607397500000|2020-12-08 03:18:20|588.84|586.84|588.73|586.73|588.84|586.84|588.73|586.73|14
1607397510000|2020-12-08 03:18:30|588.74|586.74|588.74|586.74|588.74|586.74|588.72|586.72|7
1607397520000|2020-12-08 03:18:40|588.73|586.73|588.7|586.7|588.74|586.74|588.69|586.69|9
1607397530000|2020-12-08 03:18:50|588.68|586.68|588.2|586.2|588.68|586.68|588.2|586.2|19
1607397540000|2020-12-08 03:19:00|588.18|586.18|588.17|586.17|588.19|586.19|588.13|586.13|17
1607397550000|2020-12-08 03:19:10|588.19|586.19|588.15|586.15|588.29|586.29|588.09|586.09|17
1607397560000|2020-12-08 03:19:20|588.13|586.13|588.05|586.05|588.13|586.13|588.03|586.03|23
1607397570000|2020-12-08 03:19:30|588.04|586.04|588.15|586.15|588.2|586.2|588.04|586.04|20
1607397580000|2020-12-08 03:19:40|588.17|586.17|588.16|586.16|588.19|586.19|588.15|586.15|19
1607397590000|2020-12-08 03:19:50|588.15|586.15|588.22|586.22|588.22|586.22|588.11|586.11|23
1607397600000|2020-12-08 03:20:00|588.27|586.27|588.39|586.39|588.42|586.42|588.27|586.27|20
1607397610000|2020-12-08 03:20:10|588.4|586.4|588.2|586.2|588.4|586.4|588.13|586.13|22
1607397620000|2020-12-08 03:20:20|588.19|586.19|588.22|586.22|588.25|586.25|588.19|586.19|11
1607397630000|2020-12-08 03:20:30|588.24|586.24|588.21|586.21|588.26|586.26|588.21|586.21|10
1607397640000|2020-12-08 03:20:40|588.18|586.18|588.22|586.22|588.22|586.22|588.17|586.17|8
1607397650000|2020-12-08 03:20:50|588.23|586.23|588.21|586.21|588.24|586.24|588.2|586.2|6
1607397660000|2020-12-08 03:21:00|588.19|586.19|588.19|586.19|588.22|586.22|588.19|586.19|6
1607397670000|2020-12-08 03:21:10|588.18|586.18|587.94|585.94|588.18|586.18|587.93|585.93|21
1607397680000|2020-12-08 03:21:20|587.95|585.95|587.94|585.94|587.98|585.98|587.94|585.94|18
1607397690000|2020-12-08 03:21:30|587.95|585.95|587.95|585.95|587.97|585.97|587.93|585.93|8
1607397700000|2020-12-08 03:21:40|587.98|585.98|587.95|585.95|588.02|586.02|587.95|585.95|14
1607397710000|2020-12-08 03:21:50|587.94|585.94|587.94|585.94|587.96|585.96|587.89|585.89|16
1607397720000|2020-12-08 03:22:00|587.93|585.93|587.88|585.88|587.97|585.97|587.88|585.88|23
1607397730000|2020-12-08 03:22:10|587.89|585.89|587.9|585.9|587.94|585.94|587.88|585.88|11
1607397740000|2020-12-08 03:22:20|587.91|585.91|587.88|585.88|587.91|585.91|587.87|585.87|13
1607397750000|2020-12-08 03:22:30|587.89|585.89|587.95|585.95|587.99|585.99|587.89|585.89|19
1607397760000|2020-12-08 03:22:40|587.94|585.94|588.1|586.1|588.13|586.13|587.93|585.93|27
1607397770000|2020-12-08 03:22:50|588.13|586.13|588.13|586.13|588.16|586.16|588.08|586.08|15
1607397780000|2020-12-08 03:23:00|588.14|586.14|588.13|586.13|588.14|586.14|588.13|586.13|6
1607397790000|2020-12-08 03:23:10|588.25|586.25|588.21|586.21|588.28|586.28|588.14|586.14|18
1607397800000|2020-12-08 03:23:20|588.19|586.19|588.18|586.18|588.22|586.22|588.18|586.18|15
1607397810000|2020-12-08 03:23:30|588.19|586.19|588.13|586.13|588.21|586.21|588.12|586.12|13
1607397820000|2020-12-08 03:23:40|588.17|586.17|588.15|586.15|588.18|586.18|588.15|586.15|3
1607397830000|2020-12-08 03:23:50|588.14|586.14|588.3|586.3|588.31|586.31|588.14|586.14|20
1607397840000|2020-12-08 03:24:00|588.29|586.29|588.34|586.34|588.35|586.35|588.29|586.29|16
1607397850000|2020-12-08 03:24:10|588.33|586.33|588.33|586.33|588.33|586.33|588.33|586.33|1
1607397860000|2020-12-08 03:24:20|588.25|586.25|588.25|586.25|588.27|586.27|588.24|586.24|9
1607397870000|2020-12-08 03:24:30|588.22|586.22|588.22|586.22|588.22|586.22|588.2|586.2|3
1607397880000|2020-12-08 03:24:40|588.19|586.19|588.19|586.19|588.22|586.22|588.18|586.18|4
1607397890000|2020-12-08 03:24:50|588.18|586.18|588.15|586.15|588.18|586.18|588.14|586.14|4
1607397900000|2020-12-08 03:25:00|588.14|586.14|588.15|586.15|588.16|586.16|588.14|586.14|8
1607397910000|2020-12-08 03:25:10|588.16|586.16|588.16|586.16|588.16|586.16|588.15|586.15|5
1607397920000|2020-12-08 03:25:20|588.15|586.15|588.13|586.13|588.15|586.15|588.13|586.13|4
1607397930000|2020-12-08 03:25:30|588.15|586.15|588.14|586.14|588.22|586.22|588.14|586.14|20
1607397940000|2020-12-08 03:25:40|588.16|586.16|588.11|586.11|588.16|586.16|588.1|586.1|16
1607397950000|2020-12-08 03:25:50|588.12|586.12|588.13|586.13|588.14|586.14|588.11|586.11|10
1607397960000|2020-12-08 03:26:00|588.14|586.14|588.13|586.13|588.14|586.14|588.13|586.13|10
1607397970000|2020-12-08 03:26:10|588.14|586.14|588.12|586.12|588.18|586.18|588.12|586.12|19
1607397980000|2020-12-08 03:26:20|588.18|586.18|588.21|586.21|588.22|586.22|588.13|586.13|16
1607397990000|2020-12-08 03:26:30|588.23|586.23|588.26|586.26|588.26|586.26|588.22|586.22|11
1607398000000|2020-12-08 03:26:40|588.25|586.25|588.26|586.26|588.26|586.26|588.25|586.25|4
1607398010000|2020-12-08 03:26:50|588.24|586.24|588.24|586.24|588.26|586.26|588.24|586.24|3
1607398020000|2020-12-08 03:27:00|588.26|586.26|588.24|586.24|588.26|586.26|588.23|586.23|6
1607398030000|2020-12-08 03:27:10|588.23|586.23|588.23|586.23|588.24|586.24|588.23|586.23|9
1607398040000|2020-12-08 03:27:20|588.17|586.17|588.18|586.18|588.18|586.18|588.08|586.08|17
1607398050000|2020-12-08 03:27:30|588.17|586.17|588.15|586.15|588.17|586.17|588.14|586.14|11
1607398060000|2020-12-08 03:27:40|588.16|586.16|588.22|586.22|588.24|586.24|588.16|586.16|14
1607398070000|2020-12-08 03:27:50|588.21|586.21|588.22|586.22|588.23|586.23|588.2|586.2|12
1607398080000|2020-12-08 03:28:00|588.21|586.21|588.2|586.2|588.22|586.22|588.18|586.18|10
1607398090000|2020-12-08 03:28:10|588.22|586.22|588.19|586.19|588.22|586.22|588.18|586.18|7
1607398100000|2020-12-08 03:28:20|588.18|586.18|588.18|586.18|588.18|586.18|588.17|586.17|5
1607398110000|2020-12-08 03:28:30|588.17|586.17|588.13|586.13|588.17|586.17|588.13|586.13|9
1607398120000|2020-12-08 03:28:40|588.14|586.14|588.2|586.2|588.21|586.21|588.14|586.14|10
1607398130000|2020-12-08 03:28:50|588.19|586.19|588.16|586.16|588.2|586.2|588.16|586.16|9
1607398140000|2020-12-08 03:29:00|588.15|586.15|588.19|586.19|588.21|586.21|588.15|586.15|8
1607398150000|2020-12-08 03:29:10|588.2|586.2|588.15|586.15|588.2|586.2|588.14|586.14|4
1607398160000|2020-12-08 03:29:20|588.14|586.14|588.14|586.14|588.14|586.14|588.12|586.12|4
1607398170000|2020-12-08 03:29:30|588.13|586.13|588.13|586.13|588.13|586.13|588.12|586.12|3
1607398180000|2020-12-08 03:29:40|588.12|586.12|588.13|586.13|588.13|586.13|588.09|586.09|7
1607398190000|2020-12-08 03:29:50|588.14|586.14|588.14|586.14|588.14|586.14|588.14|586.14|1
1607398200000|2020-12-08 03:30:00|588.08|586.08|588.1|586.1|588.1|586.1|588.08|586.08|4
1607398210000|2020-12-08 03:30:10|588.11|586.11|588.24|586.24|588.24|586.24|588.11|586.11|6
1607398220000|2020-12-08 03:30:20|588.25|586.25|588.28|586.28|588.3|586.3|588.25|586.25|11
1607398230000|2020-12-08 03:30:30|588.27|586.27|588.3|586.3|588.3|586.3|588.27|586.27|3
1607398240000|2020-12-08 03:30:40|588.29|586.29|588.31|586.31|588.33|586.33|588.29|586.29|4
1607398250000|2020-12-08 03:30:50|588.33|586.33|588.33|586.33|588.34|586.34|588.32|586.32|4
1607398260000|2020-12-08 03:31:00|588.36|586.36|588.36|586.36|588.36|586.36|588.36|586.36|1
1607398280000|2020-12-08 03:31:20|588.35|586.35|588.34|586.34|588.35|586.35|588.34|586.34|2
1607398290000|2020-12-08 03:31:30|588.35|586.35|588.36|586.36|588.37|586.37|588.35|586.35|4
1607398300000|2020-12-08 03:31:40|588.33|586.33|588.31|586.31|588.35|586.35|588.31|586.31|7
1607398310000|2020-12-08 03:31:50|588.32|586.32|588.32|586.32|588.32|586.32|588.31|586.31|3
1607398320000|2020-12-08 03:32:00|588.31|586.31|588.3|586.3|588.31|586.31|588.3|586.3|4
1607398330000|2020-12-08 03:32:10|588.31|586.31|588.23|586.23|588.34|586.34|588.21|586.21|16
1607398340000|2020-12-08 03:32:20|588.24|586.24|588.17|586.17|588.29|586.29|588.17|586.17|24
1607398350000|2020-12-08 03:32:30|588.18|586.18|588.22|586.22|588.25|586.25|588.17|586.17|17
1607398360000|2020-12-08 03:32:40|588.21|586.21|588.24|586.24|588.26|586.26|588.21|586.21|13
1607398370000|2020-12-08 03:32:50|588.23|586.23|588.23|586.23|588.25|586.25|588.22|586.22|15
1607398380000|2020-12-08 03:33:00|588.24|586.24|588.24|586.24|588.26|586.26|588.22|586.22|20
1607398390000|2020-12-08 03:33:10|588.25|586.25|588.26|586.26|588.26|586.26|588.24|586.24|4
1607398400000|2020-12-08 03:33:20|588.25|586.25|588.26|586.26|588.27|586.27|588.25|586.25|4
1607398410000|2020-12-08 03:33:30|588.27|586.27|588.4|586.4|588.41|586.41|588.27|586.27|9
1607398420000|2020-12-08 03:33:40|588.41|586.41|588.49|586.49|588.49|586.49|588.41|586.41|16
1607398430000|2020-12-08 03:33:50|588.48|586.48|588.48|586.48|588.49|586.49|588.47|586.47|9
1607398440000|2020-12-08 03:34:00|588.47|586.47|588.58|586.58|588.65|586.65|588.47|586.47|22
1607398450000|2020-12-08 03:34:10|588.65|586.65|588.67|586.67|588.68|586.68|588.58|586.58|21
1607398460000|2020-12-08 03:34:20|588.68|586.68|588.65|586.65|588.69|586.69|588.64|586.64|11
1607398470000|2020-12-08 03:34:30|588.68|586.68|588.67|586.67|588.68|586.68|588.64|586.64|14
1607398480000|2020-12-08 03:34:40|588.66|586.66|588.67|586.67|588.68|586.68|588.64|586.64|14
1607398490000|2020-12-08 03:34:50|588.66|586.66|588.67|586.67|588.68|586.68|588.66|586.66|6
1607398500000|2020-12-08 03:35:00|588.63|586.63|588.65|586.65|588.67|586.67|588.63|586.63|6
1607398510000|2020-12-08 03:35:10|588.63|586.63|588.68|586.68|588.68|586.68|588.62|586.62|12
1607398520000|2020-12-08 03:35:20|588.64|586.64|588.75|586.75|588.76|586.76|588.63|586.63|15
1607398530000|2020-12-08 03:35:30|588.76|586.76|588.82|586.82|588.84|586.84|588.74|586.74|22
1607398540000|2020-12-08 03:35:40|588.88|586.88|588.96|586.96|588.97|586.97|588.87|586.87|17
1607398550000|2020-12-08 03:35:50|588.97|586.97|588.96|586.96|588.97|586.97|588.92|586.92|13
1607398560000|2020-12-08 03:36:00|588.95|586.95|588.93|586.93|588.96|586.96|588.93|586.93|7
1607398570000|2020-12-08 03:36:10|588.96|586.96|588.95|586.95|588.96|586.96|588.91|586.91|9
1607398580000|2020-12-08 03:36:20|588.93|586.93|589.12|587.12|589.13|587.13|588.93|586.93|17
1607398590000|2020-12-08 03:36:30|589.13|587.13|589.2|587.2|589.2|587.2|589.12|587.12|6
1607398600000|2020-12-08 03:36:40|589.19|587.19|589.19|587.19|589.19|587.19|589.19|587.19|1
1607398610000|2020-12-08 03:36:50|589.2|587.2|589.27|587.27|589.27|587.27|589.19|587.19|17
1607398620000|2020-12-08 03:37:00|589.26|587.26|589.3|587.3|589.3|587.3|589.26|587.26|9
1607398630000|2020-12-08 03:37:10|589.29|587.29|589.39|587.39|589.39|587.39|589.27|587.27|18
1607398640000|2020-12-08 03:37:20|589.41|587.41|589.38|587.38|589.43|587.43|589.36|587.36|24
1607398650000|2020-12-08 03:37:30|589.37|587.37|589.37|587.37|589.42|587.42|589.37|587.37|19
1607398660000|2020-12-08 03:37:40|589.38|587.38|589.38|587.38|589.39|587.39|589.36|587.36|13
1607398670000|2020-12-08 03:37:50|589.39|587.39|589.38|587.38|589.41|587.41|589.35|587.35|20
1607398680000|2020-12-08 03:38:00|589.37|587.37|589.43|587.43|589.47|587.47|589.37|587.37|19
1607398690000|2020-12-08 03:38:10|589.44|587.44|589.48|587.48|589.48|587.48|589.43|587.43|23
1607398700000|2020-12-08 03:38:20|589.47|587.47|589.47|587.47|589.48|587.48|589.46|587.46|9
1607398710000|2020-12-08 03:38:30|589.48|587.48|589.49|587.49|589.49|587.49|589.44|587.44|23
1607398720000|2020-12-08 03:38:40|589.45|587.45|589.48|587.48|589.48|587.48|589.45|587.45|11
1607398730000|2020-12-08 03:38:50|589.46|587.46|589.42|587.42|589.5|587.5|589.42|587.42|6
1607398740000|2020-12-08 03:39:00|589.49|587.49|589.44|587.44|589.55|587.55|589.42|587.42|19
1607398750000|2020-12-08 03:39:10|589.46|587.46|589.61|587.61|589.63|587.63|589.44|587.44|21
1607398760000|2020-12-08 03:39:20|589.6|587.6|589.6|587.6|589.61|587.61|589.58|587.58|11
1607398770000|2020-12-08 03:39:30|589.58|587.58|589.55|587.55|589.59|587.59|589.55|587.55|8
1607398780000|2020-12-08 03:39:40|589.58|587.58|589.56|587.56|589.58|587.58|589.55|587.55|10
1607398790000|2020-12-08 03:39:50|589.55|587.55|589.59|587.59|589.6|587.6|589.55|587.55|17
1607398800000|2020-12-08 03:40:00|589.6|587.6|589.66|587.66|589.68|587.68|589.6|587.6|12
1607398810000|2020-12-08 03:40:10|589.64|587.64|589.66|587.66|589.67|587.67|589.64|587.64|8
1607398820000|2020-12-08 03:40:20|589.67|587.67|589.66|587.66|589.67|587.67|589.65|587.65|13
1607398830000|2020-12-08 03:40:30|589.67|587.67|589.77|587.77|589.78|587.78|589.67|587.67|17
1607398840000|2020-12-08 03:40:40|589.76|587.76|589.74|587.74|589.77|587.77|589.73|587.73|16
1607398850000|2020-12-08 03:40:50|589.75|587.75|589.65|587.65|589.75|587.75|589.64|587.64|16
1607398860000|2020-12-08 03:41:00|589.66|587.66|589.67|587.67|589.68|587.68|589.65|587.65|5
1607398870000|2020-12-08 03:41:10|589.65|587.65|589.64|587.64|589.65|587.65|589.64|587.64|2
1607398880000|2020-12-08 03:41:20|589.63|587.63|589.63|587.63|589.63|587.63|589.63|587.63|1
1607398890000|2020-12-08 03:41:30|589.64|587.64|589.64|587.64|589.64|587.64|589.64|587.64|1
1607398900000|2020-12-08 03:41:40|589.65|587.65|589.65|587.65|589.65|587.65|589.65|587.65|1
1607398910000|2020-12-08 03:41:50|589.64|587.64|589.73|587.73|589.74|587.74|589.63|587.63|8
1607398920000|2020-12-08 03:42:00|589.74|587.74|589.73|587.73|589.74|587.74|589.73|587.73|6
1607398930000|2020-12-08 03:42:10|589.69|587.69|589.68|587.68|589.7|587.7|589.66|587.66|8
1607398940000|2020-12-08 03:42:20|589.71|587.71|589.7|587.7|589.71|587.71|589.7|587.7|2
1607398950000|2020-12-08 03:42:30|589.69|587.69|589.69|587.69|589.7|587.7|589.69|587.69|5
1607398960000|2020-12-08 03:42:40|589.68|587.68|589.68|587.68|589.68|587.68|589.66|587.66|4
1607398970000|2020-12-08 03:42:50|589.69|587.69|589.67|587.67|589.69|587.69|589.67|587.67|3
1607398980000|2020-12-08 03:43:00|589.65|587.65|589.45|587.45|589.65|587.65|589.45|587.45|16
1607398990000|2020-12-08 03:43:10|589.46|587.46|589.39|587.39|589.46|587.46|589.39|587.39|17
1607399000000|2020-12-08 03:43:20|589.4|587.4|589.08|587.08|589.41|587.41|589.02|587.02|23
1607399010000|2020-12-08 03:43:30|589.09|587.09|589.08|587.08|589.11|587.11|589.03|587.03|18
1607399020000|2020-12-08 03:43:40|589.09|587.09|589.06|587.06|589.11|587.11|589.04|587.04|27
1607399030000|2020-12-08 03:43:50|589.04|587.04|589.06|587.06|589.09|587.09|589.04|587.04|17
1607399040000|2020-12-08 03:44:00|589.07|587.07|589.08|587.08|589.09|587.09|589.07|587.07|6
1607399050000|2020-12-08 03:44:10|589.07|587.07|588.99|586.99|589.08|587.08|588.99|586.99|5
1607399060000|2020-12-08 03:44:20|588.98|586.98|588.97|586.97|589.03|587.03|588.97|586.97|14
1607399070000|2020-12-08 03:44:30|588.98|586.98|589.01|587.01|589.03|587.03|588.95|586.95|18
1607399080000|2020-12-08 03:44:40|589.02|587.02|589.01|587.01|589.03|587.03|589.01|587.01|9
1607399090000|2020-12-08 03:44:50|589.02|587.02|589|587|589.02|587.02|589|587|5
1607399100000|2020-12-08 03:45:00|589.01|587.01|589.06|587.06|589.09|587.09|589|587|18
1607399110000|2020-12-08 03:45:10|589.04|587.04|588.98|586.98|589.06|587.06|588.96|586.96|12
1607399120000|2020-12-08 03:45:20|588.97|586.97|588.99|586.99|588.99|586.99|588.97|586.97|2
1607399130000|2020-12-08 03:45:30|589|587|589.04|587.04|589.05|587.05|588.99|586.99|13
1607399140000|2020-12-08 03:45:40|589.05|587.05|589.07|587.07|589.07|587.07|589.03|587.03|16
1607399150000|2020-12-08 03:45:50|589.06|587.06|589.06|587.06|589.07|587.07|589.05|587.05|9
1607399160000|2020-12-08 03:46:00|589.03|587.03|588.85|586.85|589.04|587.04|588.85|586.85|18
1607399170000|2020-12-08 03:46:10|588.82|586.82|588.74|586.74|588.82|586.82|588.73|586.73|13
1607399180000|2020-12-08 03:46:20|588.73|586.73|588.72|586.72|588.76|586.76|588.67|586.67|12
1607399190000|2020-12-08 03:46:30|588.74|586.74|588.74|586.74|588.76|586.76|588.69|586.69|17
1607399200000|2020-12-08 03:46:40|588.73|586.73|588.73|586.73|588.73|586.73|588.7|586.7|8
1607399210000|2020-12-08 03:46:50|588.72|586.72|588.55|586.55|588.78|586.78|588.55|586.55|20
1607399220000|2020-12-08 03:47:00|588.49|586.49|588.51|586.51|588.51|586.51|588.39|586.39|12
1607399230000|2020-12-08 03:47:10|588.53|586.53|588.77|586.77|588.79|586.79|588.52|586.52|20
1607399240000|2020-12-08 03:47:20|588.75|586.75|588.75|586.75|588.82|586.82|588.75|586.75|19
1607399250000|2020-12-08 03:47:30|588.74|586.74|588.78|586.78|588.78|586.78|588.73|586.73|11
1607399260000|2020-12-08 03:47:40|588.79|586.79|588.77|586.77|588.79|586.79|588.76|586.76|13
1607399270000|2020-12-08 03:47:50|588.78|586.78|588.8|586.8|588.8|586.8|588.77|586.77|6
1607399280000|2020-12-08 03:48:00|588.79|586.79|588.72|586.72|588.8|586.8|588.71|586.71|12
1607399290000|2020-12-08 03:48:10|588.73|586.73|588.78|586.78|588.79|586.79|588.71|586.71|19
1607399300000|2020-12-08 03:48:20|588.79|586.79|588.98|586.98|589.04|587.04|588.78|586.78|19
1607399310000|2020-12-08 03:48:30|588.97|586.97|589.05|587.05|589.07|587.07|588.97|586.97|21
1607399320000|2020-12-08 03:48:40|589.06|587.06|589.01|587.01|589.07|587.07|588.98|586.98|27
1607399330000|2020-12-08 03:48:50|588.99|586.99|589.09|587.09|589.09|587.09|588.99|586.99|22
1607399340000|2020-12-08 03:49:00|589.08|587.08|589.15|587.15|589.15|587.15|589.08|587.08|18
1607399350000|2020-12-08 03:49:10|589.14|587.14|589.22|587.22|589.23|587.23|589.14|587.14|19
1607399360000|2020-12-08 03:49:20|589.21|587.21|589.52|587.52|589.52|587.52|589.21|587.21|24
1607399370000|2020-12-08 03:49:30|589.63|587.63|589.69|587.69|589.7|587.7|589.63|587.63|13
1607399380000|2020-12-08 03:49:40|589.66|587.66|589.74|587.74|589.75|587.75|589.66|587.66|18
1607399390000|2020-12-08 03:49:50|589.73|587.73|589.64|587.64|589.75|587.75|589.58|587.58|24
1607399400000|2020-12-08 03:50:00|589.63|587.63|589.62|587.62|589.71|587.71|589.53|587.53|23
1607399410000|2020-12-08 03:50:10|589.65|587.65|589.61|587.61|589.65|587.65|589.59|587.59|17
1607399420000|2020-12-08 03:50:20|589.62|587.62|589.62|587.62|589.64|587.64|589.61|587.61|22
1607399430000|2020-12-08 03:50:30|589.61|587.61|589.63|587.63|589.65|587.65|589.6|587.6|23
1607399440000|2020-12-08 03:50:40|589.62|587.62|589.54|587.54|589.62|587.62|589.53|587.53|18
1607399450000|2020-12-08 03:50:50|589.55|587.55|589.6|587.6|589.64|587.64|589.54|587.54|25
1607399460000|2020-12-08 03:51:00|589.58|587.58|589.59|587.59|589.62|587.62|589.57|587.57|11
1607399470000|2020-12-08 03:51:10|589.6|587.6|589.6|587.6|589.6|587.6|589.6|587.6|1
1607399480000|2020-12-08 03:51:20|589.56|587.56|589.57|587.57|589.58|587.58|589.56|587.56|3
1607399490000|2020-12-08 03:51:30|589.55|587.55|589.55|587.55|589.57|587.57|589.55|587.55|5
1607399500000|2020-12-08 03:51:40|589.57|587.57|589.58|587.58|589.58|587.58|589.57|587.57|2
1607399510000|2020-12-08 03:51:50|589.57|587.57|589.57|587.57|589.58|587.58|589.57|587.57|7
1607399520000|2020-12-08 03:52:00|589.55|587.55|589.77|587.77|589.77|587.77|589.53|587.53|11
1607399530000|2020-12-08 03:52:10|589.89|587.89|589.87|587.87|590.08|588.08|589.86|587.86|16
1607399540000|2020-12-08 03:52:20|589.86|587.86|590.09|588.09|590.17|588.17|589.86|587.86|17
1607399550000|2020-12-08 03:52:30|590.08|588.08|590.14|588.14|590.15|588.15|590.08|588.08|19
1607399560000|2020-12-08 03:52:40|590.13|588.13|590.09|588.09|590.16|588.16|590.08|588.08|20
1607399570000|2020-12-08 03:52:50|590.06|588.06|590.1|588.1|590.15|588.15|590.06|588.06|11
1607399580000|2020-12-08 03:53:00|590.19|588.19|590.19|588.19|590.21|588.21|590.18|588.18|17
1607399590000|2020-12-08 03:53:10|590.2|588.2|590.18|588.18|590.2|588.2|590.16|588.16|14
1607399600000|2020-12-08 03:53:20|590.17|588.17|590.16|588.16|590.18|588.18|590.15|588.15|10
1607399610000|2020-12-08 03:53:30|590.15|588.15|590.15|588.15|590.16|588.16|590.13|588.13|10
1607399620000|2020-12-08 03:53:40|590.14|588.14|589.89|587.89|590.14|588.14|589.87|587.87|16
1607399630000|2020-12-08 03:53:50|589.9|587.9|589.88|587.88|589.91|587.91|589.8|587.8|10
1607399640000|2020-12-08 03:54:00|589.81|587.81|589.89|587.89|589.9|587.9|589.81|587.81|16
1607399650000|2020-12-08 03:54:10|589.91|587.91|589.88|587.88|589.91|587.91|589.87|587.87|15
1607399660000|2020-12-08 03:54:20|589.82|587.82|589.85|587.85|589.86|587.86|589.82|587.82|6
1607399670000|2020-12-08 03:54:30|589.86|587.86|589.92|587.92|589.92|587.92|589.86|587.86|14
1607399680000|2020-12-08 03:54:40|589.9|587.9|589.94|587.94|589.95|587.95|589.9|587.9|8
1607399690000|2020-12-08 03:54:50|589.93|587.93|589.97|587.97|589.98|587.98|589.91|587.91|7
1607399700000|2020-12-08 03:55:00|589.96|587.96|590.15|588.15|590.16|588.16|589.95|587.95|20
1607399710000|2020-12-08 03:55:10|590.16|588.16|590.16|588.16|590.16|588.16|590.11|588.11|13
1607399720000|2020-12-08 03:55:20|590.17|588.17|590.01|588.01|590.17|588.17|589.97|587.97|25
1607399730000|2020-12-08 03:55:30|590|588|589.95|587.95|590.01|588.01|589.95|587.95|20
1607399740000|2020-12-08 03:55:40|589.96|587.96|589.92|587.92|589.96|587.96|589.91|587.91|9
1607399750000|2020-12-08 03:55:50|589.94|587.94|589.92|587.92|589.94|587.94|589.92|587.92|19
1607399760000|2020-12-08 03:56:00|589.93|587.93|589.94|587.94|589.95|587.95|589.92|587.92|20
1607399770000|2020-12-08 03:56:10|589.93|587.93|589.93|587.93|589.96|587.96|589.93|587.93|6
1607399780000|2020-12-08 03:56:20|589.92|587.92|589.96|587.96|589.96|587.96|589.9|587.9|17
1607399790000|2020-12-08 03:56:30|589.95|587.95|589.91|587.91|589.95|587.95|589.9|587.9|17
1607399800000|2020-12-08 03:56:40|589.92|587.92|589.91|587.91|589.94|587.94|589.91|587.91|20
1607399810000|2020-12-08 03:56:50|589.92|587.92|589.96|587.96|589.97|587.97|589.91|587.91|14
1607399820000|2020-12-08 03:57:00|589.95|587.95|589.95|587.95|589.97|587.97|589.94|587.94|18
1607399830000|2020-12-08 03:57:10|589.94|587.94|589.95|587.95|589.95|587.95|589.94|587.94|4
1607399840000|2020-12-08 03:57:20|589.94|587.94|589.94|587.94|589.95|587.95|589.94|587.94|7
1607399860000|2020-12-08 03:57:40|589.95|587.95|589.95|587.95|589.96|587.96|589.94|587.94|8
1607399870000|2020-12-08 03:57:50|589.96|587.96|589.93|587.93|589.97|587.97|589.92|587.92|19
1607399880000|2020-12-08 03:58:00|589.94|587.94|590.04|588.04|590.05|588.05|589.93|587.93|10
1607399890000|2020-12-08 03:58:10|590.03|588.03|589.91|587.91|590.04|588.04|589.91|587.91|10
1607399900000|2020-12-08 03:58:20|589.93|587.93|589.82|587.82|589.93|587.93|589.82|587.82|11
1607399910000|2020-12-08 03:58:30|589.79|587.79|589.82|587.82|589.83|587.83|589.77|587.77|12
1607399920000|2020-12-08 03:58:40|589.83|587.83|589.9|587.9|589.91|587.91|589.83|587.83|11
1607399930000|2020-12-08 03:58:50|589.92|587.92|589.81|587.81|589.92|587.92|589.81|587.81|11
1607399940000|2020-12-08 03:59:00|589.8|587.8|589.84|587.84|589.84|587.84|589.79|587.79|19
1607399950000|2020-12-08 03:59:10|589.83|587.83|589.81|587.81|589.84|587.84|589.81|587.81|12
1607399960000|2020-12-08 03:59:20|589.8|587.8|589.78|587.78|589.83|587.83|589.74|587.74|20
1607399970000|2020-12-08 03:59:30|589.79|587.79|589.84|587.84|589.84|587.84|589.77|587.77|20
1607399980000|2020-12-08 03:59:40|589.82|587.82|589.72|587.72|589.83|587.83|589.71|587.71|16
1607399990000|2020-12-08 03:59:50|589.71|587.71|589.76|587.76|589.76|587.76|589.71|587.71|18
1607400000000|2020-12-08 04:00:00|589.75|587.75|589.86|587.86|589.89|587.89|589.75|587.75|18
1607400010000|2020-12-08 04:00:10|589.87|587.87|589.86|587.86|589.94|587.94|589.84|587.84|30
1607400020000|2020-12-08 04:00:20|589.83|587.83|589.78|587.78|589.9|587.9|589.75|587.75|30
1607400030000|2020-12-08 04:00:30|589.75|587.75|589.87|587.87|589.87|587.87|589.75|587.75|24
1607400040000|2020-12-08 04:00:40|589.89|587.89|589.87|587.87|589.9|587.9|589.86|587.86|16
1607400050000|2020-12-08 04:00:50|589.86|587.86|589.89|587.89|589.89|587.89|589.79|587.79|20
1607400060000|2020-12-08 04:01:00|589.88|587.88|589.77|587.77|589.91|587.91|589.76|587.76|21
1607400070000|2020-12-08 04:01:10|589.78|587.78|589.78|587.78|589.78|587.78|589.75|587.75|12
1607400080000|2020-12-08 04:01:20|589.77|587.77|589.76|587.76|589.83|587.83|589.76|587.76|23
1607400090000|2020-12-08 04:01:30|589.77|587.77|589.74|587.74|589.77|587.77|589.73|587.73|19
1607400100000|2020-12-08 04:01:40|589.75|587.75|589.72|587.72|589.78|587.78|589.7|587.7|16
1607400110000|2020-12-08 04:01:50|589.73|587.73|589.7|587.7|589.75|587.75|589.7|587.7|22
1607400120000|2020-12-08 04:02:00|589.69|587.69|589.72|587.72|589.74|587.74|589.68|587.68|21
1607400130000|2020-12-08 04:02:10|589.73|587.73|589.76|587.76|589.76|587.76|589.71|587.71|23
1607400140000|2020-12-08 04:02:20|589.75|587.75|589.74|587.74|589.76|587.76|589.73|587.73|15
1607400150000|2020-12-08 04:02:30|589.73|587.73|589.7|587.7|589.73|587.73|589.68|587.68|20
1607400160000|2020-12-08 04:02:40|589.69|587.69|589.66|587.66|589.71|587.71|589.64|587.64|19
1607400170000|2020-12-08 04:02:50|589.63|587.63|589.66|587.66|589.66|587.66|589.63|587.63|12
1607400180000|2020-12-08 04:03:00|589.65|587.65|589.69|587.69|589.72|587.72|589.65|587.65|18
1607400190000|2020-12-08 04:03:10|589.7|587.7|589.69|587.69|589.71|587.71|589.69|587.69|8
1607400200000|2020-12-08 04:03:20|589.7|587.7|589.67|587.67|589.7|587.7|589.67|587.67|10
1607400210000|2020-12-08 04:03:30|589.66|587.66|589.68|587.68|589.69|587.69|589.66|587.66|11
1607400220000|2020-12-08 04:03:40|589.67|587.67|589.62|587.62|589.68|587.68|589.61|587.61|11
1607400230000|2020-12-08 04:03:50|589.54|587.54|589.54|587.54|589.54|587.54|589.54|587.54|1
1607400240000|2020-12-08 04:04:00|589.53|587.53|589.6|587.6|589.6|587.6|589.53|587.53|18
1607400250000|2020-12-08 04:04:10|589.59|587.59|589.52|587.52|589.59|587.59|589.5|587.5|15
1607400260000|2020-12-08 04:04:20|589.54|587.54|589.58|587.58|589.6|587.6|589.54|587.54|21
1607400270000|2020-12-08 04:04:30|589.57|587.57|589.57|587.57|589.6|587.6|589.57|587.57|12
1607400280000|2020-12-08 04:04:40|589.58|587.58|589.65|587.65|589.65|587.65|589.57|587.57|17
1607400290000|2020-12-08 04:04:50|589.67|587.67|589.7|587.7|589.73|587.73|589.65|587.65|22
1607400300000|2020-12-08 04:05:00|589.69|587.69|589.78|587.78|589.79|587.79|589.69|587.69|11
1607400310000|2020-12-08 04:05:10|589.79|587.79|589.9|587.9|589.91|587.91|589.77|587.77|16
1607400320000|2020-12-08 04:05:20|589.87|587.87|589.95|587.95|589.98|587.98|589.86|587.86|28
1607400330000|2020-12-08 04:05:30|589.98|587.98|589.96|587.96|590|588|589.9|587.9|27
1607400340000|2020-12-08 04:05:40|589.97|587.97|589.92|587.92|589.99|587.99|589.91|587.91|20
1607400350000|2020-12-08 04:05:50|589.94|587.94|589.86|587.86|589.94|587.94|589.86|587.86|23
1607400360000|2020-12-08 04:06:00|589.87|587.87|589.91|587.91|589.93|587.93|589.86|587.86|21
1607400370000|2020-12-08 04:06:10|589.93|587.93|589.94|587.94|589.97|587.97|589.87|587.87|24
1607400380000|2020-12-08 04:06:20|589.95|587.95|589.95|587.95|589.96|587.96|589.93|587.93|12
1607400390000|2020-12-08 04:06:30|589.93|587.93|589.95|587.95|589.96|587.96|589.91|587.91|21
1607400400000|2020-12-08 04:06:40|589.94|587.94|589.94|587.94|589.96|587.96|589.91|587.91|16
1607400410000|2020-12-08 04:06:50|589.95|587.95|589.95|587.95|589.97|587.97|589.93|587.93|10
1607400420000|2020-12-08 04:07:00|589.96|587.96|589.95|587.95|590|588|589.93|587.93|23
1607400430000|2020-12-08 04:07:10|589.99|587.99|589.96|587.96|590|588|589.9|587.9|24
1607400440000|2020-12-08 04:07:20|589.95|587.95|589.94|587.94|589.99|587.99|589.9|587.9|25
1607400450000|2020-12-08 04:07:30|589.93|587.93|589.96|587.96|590|588|589.93|587.93|20
1607400460000|2020-12-08 04:07:40|589.91|587.91|589.97|587.97|589.99|587.99|589.91|587.91|15
1607400470000|2020-12-08 04:07:50|589.96|587.96|589.97|587.97|589.98|587.98|589.93|587.93|13
1607400480000|2020-12-08 04:08:00|589.96|587.96|589.93|587.93|589.99|587.99|589.93|587.93|16
1607400490000|2020-12-08 04:08:10|589.95|587.95|590.01|588.01|590.01|588.01|589.94|587.94|15
1607400500000|2020-12-08 04:08:20|590|588|589.97|587.97|590|588|589.94|587.94|21
1607400510000|2020-12-08 04:08:30|589.96|587.96|589.99|587.99|590|588|589.96|587.96|17
1607400520000|2020-12-08 04:08:40|589.97|587.97|589.98|587.98|589.99|587.99|589.96|587.96|7
1607400530000|2020-12-08 04:08:50|589.97|587.97|590.03|588.03|590.04|588.04|589.94|587.94|13
1607400540000|2020-12-08 04:09:00|590.04|588.04|590.16|588.16|590.19|588.19|590.01|588.01|19
1607400550000|2020-12-08 04:09:10|590.17|588.17|590.19|588.19|590.25|588.25|590.14|588.14|24
1607400560000|2020-12-08 04:09:20|590.21|588.21|590.35|588.35|590.37|588.37|590.18|588.18|19
1607400570000|2020-12-08 04:09:30|590.36|588.36|590.37|588.37|590.4|588.4|590.35|588.35|26
1607400580000|2020-12-08 04:09:40|590.36|588.36|590.49|588.49|590.49|588.49|590.36|588.36|30
1607400590000|2020-12-08 04:09:50|590.51|588.51|590.48|588.48|590.51|588.51|590.44|588.44|26
1607400600000|2020-12-08 04:10:00|590.51|588.51|590.53|588.53|590.56|588.56|590.5|588.5|15
1607400610000|2020-12-08 04:10:10|590.51|588.51|590.93|588.93|590.96|588.96|590.48|588.48|21
1607400620000|2020-12-08 04:10:20|590.92|588.92|591.1|589.1|591.15|589.15|590.92|588.92|23
1607400630000|2020-12-08 04:10:30|591.12|589.12|591.18|589.18|591.22|589.22|591.1|589.1|29
1607400640000|2020-12-08 04:10:40|591.19|589.19|591.21|589.21|591.21|589.21|591.16|589.16|19
1607400650000|2020-12-08 04:10:50|591.18|589.18|591.22|589.22|591.22|589.22|591.13|589.13|23
1607400660000|2020-12-08 04:11:00|591.21|589.21|591.15|589.15|591.23|589.23|591.13|589.13|23
1607400670000|2020-12-08 04:11:10|591.16|589.16|591.18|589.18|591.18|589.18|591.13|589.13|22
1607400680000|2020-12-08 04:11:20|591.17|589.17|591.17|589.17|591.18|589.18|591.14|589.14|8
1607400690000|2020-12-08 04:11:30|591.22|589.22|591.21|589.21|591.23|589.23|591.2|589.2|11
1607400700000|2020-12-08 04:11:40|591.2|589.2|591.27|589.27|591.28|589.28|591.2|589.2|11
1607400710000|2020-12-08 04:11:50|591.37|589.37|591.5|589.5|591.53|589.53|591.37|589.37|29
1607400720000|2020-12-08 04:12:00|591.48|589.48|591.49|589.49|591.54|589.54|591.45|589.45|28
1607400730000|2020-12-08 04:12:10|591.51|589.51|591.54|589.54|591.55|589.55|591.51|589.51|8
1607400740000|2020-12-08 04:12:20|591.53|589.53|591.35|589.35|591.63|589.63|591.33|589.33|28
1607400750000|2020-12-08 04:12:30|591.33|589.33|591.34|589.34|591.37|589.37|591.32|589.32|15
1607400760000|2020-12-08 04:12:40|591.32|589.32|591.17|589.17|591.38|589.38|591.06|589.06|27
1607400770000|2020-12-08 04:12:50|591.15|589.15|591.12|589.12|591.15|589.15|591.07|589.07|22
1607400780000|2020-12-08 04:13:00|591.09|589.09|591.17|589.17|591.19|589.19|591.09|589.09|14
1607400790000|2020-12-08 04:13:10|591.19|589.19|591.17|589.17|591.19|589.19|591.17|589.17|8
1607400800000|2020-12-08 04:13:20|591.18|589.18|591.2|589.2|591.22|589.22|591.18|589.18|13
1607400810000|2020-12-08 04:13:30|591.19|589.19|591.2|589.2|591.2|589.2|591.18|589.18|10
1607400820000|2020-12-08 04:13:40|591.21|589.21|591.2|589.2|591.21|589.21|591.19|589.19|3
1607400830000|2020-12-08 04:13:50|591.22|589.22|591.19|589.19|591.22|589.22|591.19|589.19|10
1607400840000|2020-12-08 04:14:00|591.24|589.24|591.24|589.24|591.25|589.25|591.23|589.23|7
1607400850000|2020-12-08 04:14:10|591.25|589.25|591.27|589.27|591.31|589.31|591.23|589.23|17
1607400860000|2020-12-08 04:14:20|591.32|589.32|591.32|589.32|591.33|589.33|591.3|589.3|10
1607400870000|2020-12-08 04:14:30|591.35|589.35|591.31|589.31|591.37|589.37|591.31|589.31|8
1607400880000|2020-12-08 04:14:40|591.32|589.32|591.37|589.37|591.37|589.37|591.32|589.32|8
1607400890000|2020-12-08 04:14:50|591.36|589.36|591.24|589.24|591.36|589.36|591.23|589.23|10
1607400900000|2020-12-08 04:15:00|591.26|589.26|591.24|589.24|591.29|589.29|591.24|589.24|8
1607400910000|2020-12-08 04:15:10|591.23|589.23|591.24|589.24|591.24|589.24|591.21|589.21|7
1607400920000|2020-12-08 04:15:20|591.25|589.25|591.37|589.37|591.39|589.39|591.23|589.23|21
1607400930000|2020-12-08 04:15:30|591.35|589.35|591.4|589.4|591.41|589.41|591.33|589.33|24
1607400940000|2020-12-08 04:15:40|591.38|589.38|591.36|589.36|591.39|589.39|591.32|589.32|16
1607400950000|2020-12-08 04:15:50|591.37|589.37|591.38|589.38|591.38|589.38|591.37|589.37|2
1607400960000|2020-12-08 04:16:00|591.37|589.37|591.44|589.44|591.57|589.57|591.37|589.37|22
1607400970000|2020-12-08 04:16:10|591.45|589.45|591.47|589.47|591.51|589.51|591.41|589.41|23
1607400980000|2020-12-08 04:16:20|591.46|589.46|591.25|589.25|591.46|589.46|591.23|589.23|19
1607400990000|2020-12-08 04:16:30|591.26|589.26|591.3|589.3|591.3|589.3|591.26|589.26|16
1607401000000|2020-12-08 04:16:40|591.32|589.32|591.33|589.33|591.34|589.34|591.32|589.32|7
1607401010000|2020-12-08 04:16:50|591.32|589.32|591.33|589.33|591.34|589.34|591.32|589.32|4
1607401020000|2020-12-08 04:17:00|591.34|589.34|591.35|589.35|591.36|589.36|591.34|589.34|4
1607401050000|2020-12-08 04:17:30|591.33|589.33|591.33|589.33|591.34|589.34|591.33|589.33|11
1607401060000|2020-12-08 04:17:40|591.34|589.34|591.33|589.33|591.36|589.36|591.32|589.32|9
1607401070000|2020-12-08 04:17:50|591.35|589.35|591.34|589.34|591.37|589.37|591.34|589.34|6
1607401080000|2020-12-08 04:18:00|591.33|589.33|591.35|589.35|591.35|589.35|591.26|589.26|18
1607401090000|2020-12-08 04:18:10|591.34|589.34|591.34|589.34|591.35|589.35|591.34|589.34|5
1607401100000|2020-12-08 04:18:20|591.35|589.35|591.41|589.41|591.41|589.41|591.34|589.34|6
1607401110000|2020-12-08 04:18:30|591.4|589.4|591.4|589.4|591.4|589.4|591.4|589.4|1
1607401120000|2020-12-08 04:18:40|591.41|589.41|591.41|589.41|591.46|589.46|591.39|589.39|11
1607401130000|2020-12-08 04:18:50|591.42|589.42|591.57|589.57|591.57|589.57|591.42|589.42|12
1607401140000|2020-12-08 04:19:00|591.56|589.56|591.57|589.57|591.58|589.58|591.55|589.55|14
1607401150000|2020-12-08 04:19:10|591.58|589.58|591.58|589.58|591.58|589.58|591.57|589.57|3
1607401160000|2020-12-08 04:19:20|591.57|589.57|591.57|589.57|591.58|589.58|591.57|589.57|3
1607401170000|2020-12-08 04:19:30|591.58|589.58|591.63|589.63|591.65|589.65|591.57|589.57|11
1607401180000|2020-12-08 04:19:40|591.62|589.62|591.69|589.69|591.69|589.69|591.62|589.62|8
1607401190000|2020-12-08 04:19:50|591.68|589.68|591.69|589.69|591.69|589.69|591.68|589.68|2
1607401200000|2020-12-08 04:20:00|591.7|589.7|591.73|589.73|591.77|589.77|591.67|589.67|16
1607401210000|2020-12-08 04:20:10|591.77|589.77|591.76|589.76|591.77|589.77|591.71|589.71|20
1607401220000|2020-12-08 04:20:20|591.78|589.78|591.78|589.78|591.78|589.78|591.73|589.73|12
1607401230000|2020-12-08 04:20:30|591.79|589.79|591.8|589.8|591.8|589.8|591.76|589.76|9
1607401240000|2020-12-08 04:20:40|591.83|589.83|591.92|589.92|591.92|589.92|591.83|589.83|8
1607401250000|2020-12-08 04:20:50|591.93|589.93|591.81|589.81|591.93|589.93|591.81|589.81|9
1607401260000|2020-12-08 04:21:00|591.86|589.86|591.85|589.85|591.86|589.86|591.82|589.82|13
1607401270000|2020-12-08 04:21:10|591.84|589.84|591.77|589.77|591.84|589.84|591.71|589.71|17
1607401280000|2020-12-08 04:21:20|591.76|589.76|591.75|589.75|591.78|589.78|591.73|589.73|12
1607401290000|2020-12-08 04:21:30|591.76|589.76|591.57|589.57|591.76|589.76|591.52|589.52|15
1607401300000|2020-12-08 04:21:40|591.53|589.53|591.62|589.62|591.63|589.63|591.53|589.53|32
1607401310000|2020-12-08 04:21:50|591.61|589.61|591.52|589.52|591.63|589.63|591.51|589.51|24
1607401320000|2020-12-08 04:22:00|591.5|589.5|591.54|589.54|591.55|589.55|591.5|589.5|17
1607401330000|2020-12-08 04:22:10|591.55|589.55|591.59|589.59|591.59|589.59|591.55|589.55|18
1607401340000|2020-12-08 04:22:20|591.57|589.57|591.6|589.6|591.65|589.65|591.57|589.57|16
1607401350000|2020-12-08 04:22:30|591.62|589.62|591.57|589.57|591.62|589.62|591.57|589.57|17
1607401360000|2020-12-08 04:22:40|591.56|589.56|591.56|589.56|591.57|589.57|591.55|589.55|7
1607401370000|2020-12-08 04:22:50|591.55|589.55|591.55|589.55|591.57|589.57|591.55|589.55|8
1607401380000|2020-12-08 04:23:00|591.54|589.54|591.6|589.6|591.6|589.6|591.54|589.54|9
1607401390000|2020-12-08 04:23:10|591.57|589.57|591.54|589.54|591.57|589.57|591.51|589.51|16
1607401400000|2020-12-08 04:23:20|591.53|589.53|591.54|589.54|591.54|589.54|591.51|589.51|7
1607401410000|2020-12-08 04:23:30|591.52|589.52|591.52|589.52|591.53|589.53|591.52|589.52|9
1607401420000|2020-12-08 04:23:40|591.51|589.51|591.52|589.52|591.52|589.52|591.5|589.5|8
1607401430000|2020-12-08 04:23:50|591.51|589.51|591.52|589.52|591.53|589.53|591.5|589.5|18
1607401440000|2020-12-08 04:24:00|591.51|589.51|591.52|589.52|591.53|589.53|591.5|589.5|9
1607401450000|2020-12-08 04:24:10|591.53|589.53|591.52|589.52|591.53|589.53|591.51|589.51|17
1607401460000|2020-12-08 04:24:20|591.53|589.53|591.46|589.46|591.53|589.53|591.46|589.46|12
1607401470000|2020-12-08 04:24:30|591.47|589.47|591.47|589.47|591.51|589.51|591.43|589.43|16
1607401480000|2020-12-08 04:24:40|591.48|589.48|591.47|589.47|591.49|589.49|591.47|589.47|16
1607401490000|2020-12-08 04:24:50|591.48|589.48|591.48|589.48|591.49|589.49|591.46|589.46|15
1607401500000|2020-12-08 04:25:00|591.47|589.47|591.43|589.43|591.48|589.48|591.42|589.42|12
1607401510000|2020-12-08 04:25:10|591.44|589.44|591.46|589.46|591.48|589.48|591.43|589.43|12
1607401520000|2020-12-08 04:25:20|591.48|589.48|591.49|589.49|591.5|589.5|591.46|589.46|21
1607401530000|2020-12-08 04:25:30|591.5|589.5|591.48|589.48|591.5|589.5|591.48|589.48|17
1607401540000|2020-12-08 04:25:40|591.49|589.49|591.47|589.47|591.49|589.49|591.47|589.47|14
1607401550000|2020-12-08 04:25:50|591.48|589.48|591.48|589.48|591.5|589.5|591.46|589.46|16
1607401560000|2020-12-08 04:26:00|591.47|589.47|591.45|589.45|591.47|589.47|591.44|589.44|5
1607401570000|2020-12-08 04:26:10|591.46|589.46|591.45|589.45|591.46|589.46|591.44|589.44|3
1607401580000|2020-12-08 04:26:20|591.44|589.44|591.18|589.18|591.44|589.44|591.18|589.18|14
1607401590000|2020-12-08 04:26:30|591.2|589.2|591.09|589.09|591.23|589.23|591.09|589.09|7
1607401600000|2020-12-08 04:26:40|591.1|589.1|591.1|589.1|591.1|589.1|591.1|589.1|1
1607401610000|2020-12-08 04:26:50|591.14|589.14|591.13|589.13|591.14|589.14|591.1|589.1|7
1607401620000|2020-12-08 04:27:00|591.11|589.11|591.09|589.09|591.11|589.11|591.09|589.09|2
1607401630000|2020-12-08 04:27:10|591.07|589.07|591.08|589.08|591.08|589.08|591.05|589.05|7
1607401640000|2020-12-08 04:27:20|591.06|589.06|591.04|589.04|591.06|589.06|591.04|589.04|2
1607401650000|2020-12-08 04:27:30|591.03|589.03|591.09|589.09|591.11|589.11|591.03|589.03|12
1607401660000|2020-12-08 04:27:40|591.07|589.07|591.08|589.08|591.1|589.1|591.06|589.06|11
1607401670000|2020-12-08 04:27:50|591.1|589.1|591.13|589.13|591.2|589.2|591.08|589.08|15
1607401680000|2020-12-08 04:28:00|591.18|589.18|591.11|589.11|591.21|589.21|591.11|589.11|13
1607401690000|2020-12-08 04:28:10|591.1|589.1|591.16|589.16|591.17|589.17|591.1|589.1|12
1607401700000|2020-12-08 04:28:20|591.13|589.13|591.16|589.16|591.16|589.16|591.13|589.13|2
1607401710000|2020-12-08 04:28:30|591.15|589.15|591.29|589.29|591.29|589.29|591.13|589.13|15
1607401720000|2020-12-08 04:28:40|591.27|589.27|591.27|589.27|591.27|589.27|591.27|589.27|1
1607401730000|2020-12-08 04:28:50|591.31|589.31|591.3|589.3|591.31|589.31|591.3|589.3|2
1607401740000|2020-12-08 04:29:00|591.31|589.31|591.24|589.24|591.32|589.32|591.24|589.24|15
1607401750000|2020-12-08 04:29:10|591.23|589.23|591.25|589.25|591.26|589.26|591.2|589.2|8
1607401760000|2020-12-08 04:29:20|591.26|589.26|591.26|589.26|591.28|589.28|591.26|589.26|8
1607401770000|2020-12-08 04:29:30|591.24|589.24|591.26|589.26|591.26|589.26|591.24|589.24|2
1607401780000|2020-12-08 04:29:40|591.27|589.27|591.26|589.26|591.27|589.27|591.26|589.26|4
1607401790000|2020-12-08 04:29:50|591.27|589.27|591.32|589.32|591.32|589.32|591.27|589.27|4
1607401800000|2020-12-08 04:30:00|591.36|589.36|591.36|589.36|591.36|589.36|591.33|589.33|11
1607401810000|2020-12-08 04:30:10|591.34|589.34|591.32|589.32|591.36|589.36|591.32|589.32|8
1607401820000|2020-12-08 04:30:20|591.29|589.29|591.25|589.25|591.31|589.31|591.25|589.25|19
1607401830000|2020-12-08 04:30:30|591.24|589.24|591.14|589.14|591.24|589.24|591.1|589.1|25
1607401840000|2020-12-08 04:30:40|591.13|589.13|591.17|589.17|591.17|589.17|591.12|589.12|14
1607401850000|2020-12-08 04:30:50|591.16|589.16|591.15|589.15|591.17|589.17|591.15|589.15|14
1607401860000|2020-12-08 04:31:00|591.16|589.16|591.21|589.21|591.23|589.23|591.11|589.11|22
1607401870000|2020-12-08 04:31:10|591.2|589.2|591.3|589.3|591.3|589.3|591.19|589.19|13
1607401880000|2020-12-08 04:31:20|591.29|589.29|591.26|589.26|591.3|589.3|591.22|589.22|8
1607401890000|2020-12-08 04:31:30|591.25|589.25|591.24|589.24|591.28|589.28|591.24|589.24|17
1607401900000|2020-12-08 04:31:40|591.25|589.25|591.25|589.25|591.26|589.26|591.24|589.24|5
1607401910000|2020-12-08 04:31:50|591.23|589.23|591.16|589.16|591.23|589.23|591.12|589.12|12
1607401920000|2020-12-08 04:32:00|591.15|589.15|591.17|589.17|591.17|589.17|591.15|589.15|7
1607401930000|2020-12-08 04:32:10|591.18|589.18|591.15|589.15|591.18|589.18|591.13|589.13|12
1607401940000|2020-12-08 04:32:20|591.16|589.16|591.13|589.13|591.16|589.16|591.13|589.13|15
1607401950000|2020-12-08 04:32:30|591.12|589.12|591.13|589.13|591.15|589.15|591.11|589.11|13
1607401960000|2020-12-08 04:32:40|591.12|589.12|591|589|591.13|589.13|590.98|588.98|18
1607401970000|2020-12-08 04:32:50|590.99|588.99|591|589|591.01|589.01|590.98|588.98|11
1607401980000|2020-12-08 04:33:00|591.02|589.02|591.06|589.06|591.08|589.08|591.02|589.02|8
1607401990000|2020-12-08 04:33:10|591.07|589.07|591.04|589.04|591.07|589.07|591.04|589.04|6
1607402000000|2020-12-08 04:33:20|591.02|589.02|591.02|589.02|591.03|589.03|591.02|589.02|3
1607402010000|2020-12-08 04:33:30|591|589|591.01|589.01|591.01|589.01|590.99|588.99|3
1607402020000|2020-12-08 04:33:40|591.03|589.03|590.99|588.99|591.03|589.03|590.99|588.99|12
1607402030000|2020-12-08 04:33:50|591|589|591.01|589.01|591.02|589.02|591|589|6
1607402040000|2020-12-08 04:34:00|591.02|589.02|591.01|589.01|591.02|589.02|590.99|588.99|7
1607402050000|2020-12-08 04:34:10|590.99|588.99|591.01|589.01|591.01|589.01|590.99|588.99|2
1607402060000|2020-12-08 04:34:20|591|589|591|589|591.03|589.03|591|589|4
1607402070000|2020-12-08 04:34:30|590.99|588.99|591|589|591.01|589.01|590.98|588.98|9
1607402080000|2020-12-08 04:34:40|590.99|588.99|591.01|589.01|591.02|589.02|590.99|588.99|4
1607402090000|2020-12-08 04:34:50|591|589|591.01|589.01|591.01|589.01|591|589|2
1607402100000|2020-12-08 04:35:00|590.97|588.97|590.89|588.89|590.98|588.98|590.89|588.89|16
1607402110000|2020-12-08 04:35:10|590.9|588.9|590.83|588.83|590.9|588.9|590.83|588.83|6
1607402120000|2020-12-08 04:35:20|590.84|588.84|590.85|588.85|590.86|588.86|590.84|588.84|8
1607402130000|2020-12-08 04:35:30|590.86|588.86|590.93|588.93|590.93|588.93|590.85|588.85|11
1607402140000|2020-12-08 04:35:40|590.92|588.92|590.88|588.88|590.92|588.92|590.87|588.87|13
1607402150000|2020-12-08 04:35:50|590.89|588.89|590.89|588.89|590.9|588.9|590.88|588.88|7
1607402160000|2020-12-08 04:36:00|590.88|588.88|590.86|588.86|590.88|588.88|590.85|588.85|7
1607402170000|2020-12-08 04:36:10|590.84|588.84|590.84|588.84|590.86|588.86|590.83|588.83|8
1607402180000|2020-12-08 04:36:20|590.82|588.82|590.86|588.86|590.87|588.87|590.82|588.82|6
1607402190000|2020-12-08 04:36:30|590.83|588.83|590.85|588.85|590.85|588.85|590.83|588.83|2
1607402200000|2020-12-08 04:36:40|590.84|588.84|590.86|588.86|590.86|588.86|590.84|588.84|2
1607402210000|2020-12-08 04:36:50|590.85|588.85|590.87|588.87|590.87|588.87|590.85|588.85|5
1607402220000|2020-12-08 04:37:00|590.85|588.85|590.83|588.83|590.85|588.85|590.83|588.83|3
1607402230000|2020-12-08 04:37:10|590.84|588.84|590.84|588.84|590.85|588.85|590.83|588.83|5
1607402250000|2020-12-08 04:37:30|590.85|588.85|590.85|588.85|590.85|588.85|590.85|588.85|1
1607402260000|2020-12-08 04:37:40|590.84|588.84|590.84|588.84|590.84|588.84|590.84|588.84|1
1607402270000|2020-12-08 04:37:50|590.83|588.83|590.84|588.84|590.84|588.84|590.83|588.83|2
1607402280000|2020-12-08 04:38:00|590.83|588.83|590.83|588.83|590.83|588.83|590.83|588.83|1
1607402290000|2020-12-08 04:38:10|590.85|588.85|590.88|588.88|590.9|588.9|590.85|588.85|6
1607402300000|2020-12-08 04:38:20|590.87|588.87|590.91|588.91|590.91|588.91|590.87|588.87|10
1607402310000|2020-12-08 04:38:30|590.92|588.92|590.88|588.88|590.92|588.92|590.87|588.87|16
1607402320000|2020-12-08 04:38:40|590.87|588.87|590.93|588.93|590.93|588.93|590.87|588.87|12
1607402330000|2020-12-08 04:38:50|590.92|588.92|590.93|588.93|590.93|588.93|590.9|588.9|7
1607402340000|2020-12-08 04:39:00|590.92|588.92|590.89|588.89|590.93|588.93|590.86|588.86|16
1607402350000|2020-12-08 04:39:10|590.87|588.87|590.9|588.9|590.9|588.9|590.86|588.86|12
1607402360000|2020-12-08 04:39:20|590.89|588.89|590.91|588.91|590.91|588.91|590.86|588.86|16
1607402370000|2020-12-08 04:39:30|590.9|588.9|590.89|588.89|590.9|588.9|590.89|588.89|8
1607402380000|2020-12-08 04:39:40|590.88|588.88|590.87|588.87|590.88|588.88|590.87|588.87|4
1607402390000|2020-12-08 04:39:50|590.88|588.88|590.89|588.89|590.9|588.9|590.88|588.88|8
1607402400000|2020-12-08 04:40:00|590.9|588.9|590.91|588.91|590.92|588.92|590.89|588.89|7
1607402410000|2020-12-08 04:40:10|590.9|588.9|591.14|589.14|591.16|589.16|590.9|588.9|22
1607402420000|2020-12-08 04:40:20|591.13|589.13|591.12|589.12|591.15|589.15|591.02|589.02|18
1607402430000|2020-12-08 04:40:30|591.13|589.13|591.19|589.19|591.2|589.2|591.13|589.13|9
1607402440000|2020-12-08 04:40:40|591.2|589.2|591.11|589.11|591.2|589.2|591.1|589.1|17
1607402450000|2020-12-08 04:40:50|591.14|589.14|591.17|589.17|591.17|589.17|591.12|589.12|24
1607402460000|2020-12-08 04:41:00|591.16|589.16|591.1|589.1|591.17|589.17|591.09|589.09|23
1607402470000|2020-12-08 04:41:10|591.11|589.11|591.12|589.12|591.14|589.14|591.1|589.1|13
1607402480000|2020-12-08 04:41:20|591.11|589.11|591.12|589.12|591.13|589.13|591.11|589.11|10
1607402490000|2020-12-08 04:41:30|591.11|589.11|591.13|589.13|591.14|589.14|591.11|589.11|15
1607402500000|2020-12-08 04:41:40|591.12|589.12|591.12|589.12|591.13|589.13|591.1|589.1|6
1607402510000|2020-12-08 04:41:50|591.11|589.11|591.08|589.08|591.11|589.11|591.07|589.07|8
1607402520000|2020-12-08 04:42:00|591.07|589.07|591.11|589.11|591.12|589.12|591.07|589.07|14
1607402530000|2020-12-08 04:42:10|591.09|589.09|591.1|589.1|591.12|589.12|591.08|589.08|18
1607402540000|2020-12-08 04:42:20|591.11|589.11|591.09|589.09|591.11|589.11|591.08|589.08|7
1607402550000|2020-12-08 04:42:30|591.08|589.08|591.09|589.09|591.09|589.09|591.06|589.06|13
1607402560000|2020-12-08 04:42:40|591.1|589.1|591.19|589.19|591.19|589.19|591.08|589.08|17
1607402570000|2020-12-08 04:42:50|591.2|589.2|591.25|589.25|591.26|589.26|591.18|589.18|13
1607402580000|2020-12-08 04:43:00|591.23|589.23|591.22|589.22|591.25|589.25|591.21|589.21|16
1607402590000|2020-12-08 04:43:10|591.23|589.23|591.2|589.2|591.24|589.24|591.19|589.19|22
1607402600000|2020-12-08 04:43:20|591.19|589.19|591.23|589.23|591.26|589.26|591.19|589.19|16
1607402610000|2020-12-08 04:43:30|591.24|589.24|591.24|589.24|591.24|589.24|591.21|589.21|7
1607402620000|2020-12-08 04:43:40|591.23|589.23|591.28|589.28|591.28|589.28|591.23|589.23|6
1607402630000|2020-12-08 04:43:50|591.27|589.27|591.22|589.22|591.27|589.27|591.22|589.22|7
1607402640000|2020-12-08 04:44:00|591.19|589.19|591.23|589.23|591.23|589.23|591.17|589.17|16
1607402650000|2020-12-08 04:44:10|591.26|589.26|591.22|589.22|591.26|589.26|591.22|589.22|14
1607402660000|2020-12-08 04:44:20|591.2|589.2|591.19|589.19|591.22|589.22|591.18|589.18|19
1607402670000|2020-12-08 04:44:30|591.2|589.2|591.19|589.19|591.2|589.2|591.18|589.18|14
1607402680000|2020-12-08 04:44:40|591.18|589.18|591.19|589.19|591.19|589.19|591.18|589.18|16
1607402690000|2020-12-08 04:44:50|591.18|589.18|591.19|589.19|591.2|589.2|591.17|589.17|17
1607402700000|2020-12-08 04:45:00|591.18|589.18|591.17|589.17|591.19|589.19|591.17|589.17|10
1607402710000|2020-12-08 04:45:10|591.18|589.18|591.17|589.17|591.18|589.18|591.17|589.17|2
1607402720000|2020-12-08 04:45:20|591.18|589.18|591.18|589.18|591.18|589.18|591.16|589.16|9
1607402730000|2020-12-08 04:45:30|591.16|589.16|591.16|589.16|591.16|589.16|591.15|589.15|3
1607402740000|2020-12-08 04:45:40|591.15|589.15|591.16|589.16|591.16|589.16|591.15|589.15|2
1607402760000|2020-12-08 04:46:00|591.17|589.17|591.19|589.19|591.19|589.19|591.16|589.16|9
1607402770000|2020-12-08 04:46:10|591.18|589.18|591.13|589.13|591.18|589.18|591.11|589.11|8
1607402780000|2020-12-08 04:46:20|591.14|589.14|591.19|589.19|591.19|589.19|591.14|589.14|10
1607402790000|2020-12-08 04:46:30|591.18|589.18|591.16|589.16|591.18|589.18|591.14|589.14|14
1607402800000|2020-12-08 04:46:40|591.17|589.17|591.16|589.16|591.17|589.17|591.14|589.14|7
1607402810000|2020-12-08 04:46:50|591.15|589.15|591.13|589.13|591.16|589.16|591.12|589.12|7
1607402820000|2020-12-08 04:47:00|591.12|589.12|591.16|589.16|591.17|589.17|591.12|589.12|17
1607402830000|2020-12-08 04:47:10|591.18|589.18|591.14|589.14|591.18|589.18|591.13|589.13|7
1607402840000|2020-12-08 04:47:20|591.13|589.13|590.97|588.97|591.13|589.13|590.97|588.97|15
1607402850000|2020-12-08 04:47:30|590.96|588.96|590.98|588.98|590.99|588.99|590.96|588.96|5
1607402860000|2020-12-08 04:47:40|590.99|588.99|591|589|591.01|589.01|590.99|588.99|4
1607402870000|2020-12-08 04:47:50|591.01|589.01|590.95|588.95|591.01|589.01|590.95|588.95|10
1607402880000|2020-12-08 04:48:00|590.96|588.96|590.98|588.98|591|589|590.96|588.96|11
1607402890000|2020-12-08 04:48:10|590.97|588.97|591.02|589.02|591.02|589.02|590.94|588.94|8
1607402900000|2020-12-08 04:48:20|591.01|589.01|590.96|588.96|591.01|589.01|590.95|588.95|8
1607402910000|2020-12-08 04:48:30|590.95|588.95|590.93|588.93|590.96|588.96|590.93|588.93|8
1607402920000|2020-12-08 04:48:40|590.94|588.94|590.93|588.93|590.94|588.94|590.93|588.93|2
1607402940000|2020-12-08 04:49:00|590.91|588.91|590.9|588.9|590.91|588.91|590.87|588.87|10
1607402950000|2020-12-08 04:49:10|590.88|588.88|590.9|588.9|590.9|588.9|590.87|588.87|7
1607402960000|2020-12-08 04:49:20|590.88|588.88|590.83|588.83|590.88|588.88|590.8|588.8|13
1607402970000|2020-12-08 04:49:30|590.82|588.82|590.79|588.79|590.84|588.84|590.78|588.78|11
1607402980000|2020-12-08 04:49:40|590.8|588.8|590.78|588.78|590.82|588.82|590.77|588.77|16
1607402990000|2020-12-08 04:49:50|590.76|588.76|590.77|588.77|590.78|588.78|590.76|588.76|7
1607403000000|2020-12-08 04:50:00|590.82|588.82|590.78|588.78|590.83|588.83|590.78|588.78|7
1607403010000|2020-12-08 04:50:10|590.76|588.76|590.77|588.77|590.77|588.77|590.76|588.76|2
1607403020000|2020-12-08 04:50:20|590.78|588.78|590.77|588.77|590.8|588.8|590.77|588.77|8
1607403030000|2020-12-08 04:50:30|590.76|588.76|590.76|588.76|590.76|588.76|590.76|588.76|1
1607403040000|2020-12-08 04:50:40|590.77|588.77|590.69|588.69|590.78|588.78|590.69|588.69|16
1607403050000|2020-12-08 04:50:50|590.7|588.7|590.74|588.74|590.74|588.74|590.69|588.69|7
1607403060000|2020-12-08 04:51:00|590.71|588.71|590.74|588.74|590.74|588.74|590.71|588.71|4
1607403070000|2020-12-08 04:51:10|590.73|588.73|590.73|588.73|590.73|588.73|590.71|588.71|5
1607403080000|2020-12-08 04:51:20|590.75|588.75|590.7|588.7|590.75|588.75|590.7|588.7|9
1607403090000|2020-12-08 04:51:30|590.71|588.71|590.72|588.72|590.72|588.72|590.71|588.71|4
1607403100000|2020-12-08 04:51:40|590.71|588.71|590.7|588.7|590.72|588.72|590.7|588.7|7
1607403110000|2020-12-08 04:51:50|590.71|588.71|590.74|588.74|590.74|588.74|590.71|588.71|3
1607403120000|2020-12-08 04:52:00|590.75|588.75|590.73|588.73|590.75|588.75|590.73|588.73|3
1607403130000|2020-12-08 04:52:10|590.74|588.74|590.73|588.73|590.75|588.75|590.73|588.73|3
1607403140000|2020-12-08 04:52:20|590.74|588.74|590.75|588.75|590.75|588.75|590.74|588.74|2
1607403150000|2020-12-08 04:52:30|590.84|588.84|590.91|588.91|590.91|588.91|590.84|588.84|4
1607403160000|2020-12-08 04:52:40|590.92|588.92|590.91|588.91|590.92|588.92|590.9|588.9|10
1607403170000|2020-12-08 04:52:50|590.87|588.87|590.81|588.81|590.87|588.87|590.78|588.78|9
1607403180000|2020-12-08 04:53:00|590.82|588.82|590.85|588.85|590.85|588.85|590.79|588.79|7
1607403190000|2020-12-08 04:53:10|590.84|588.84|590.84|588.84|590.85|588.85|590.84|588.84|3
1607403200000|2020-12-08 04:53:20|590.85|588.85|590.93|588.93|590.93|588.93|590.84|588.84|9
1607403210000|2020-12-08 04:53:30|590.94|588.94|590.93|588.93|590.97|588.97|590.92|588.92|15
1607403220000|2020-12-08 04:53:40|590.94|588.94|590.94|588.94|590.96|588.96|590.93|588.93|14
1607403230000|2020-12-08 04:53:50|590.95|588.95|590.89|588.89|590.95|588.95|590.87|588.87|8
1607403240000|2020-12-08 04:54:00|590.9|588.9|590.89|588.89|590.93|588.93|590.89|588.89|6
1607403250000|2020-12-08 04:54:10|590.88|588.88|590.88|588.88|590.88|588.88|590.88|588.88|1
1607403260000|2020-12-08 04:54:20|590.87|588.87|590.8|588.8|590.87|588.87|590.78|588.78|18
1607403270000|2020-12-08 04:54:30|590.81|588.81|590.8|588.8|590.82|588.82|590.78|588.78|16
1607403280000|2020-12-08 04:54:40|590.81|588.81|590.8|588.8|590.83|588.83|590.79|588.79|13
1607403290000|2020-12-08 04:54:50|590.82|588.82|590.81|588.81|590.83|588.83|590.79|588.79|10
1607403300000|2020-12-08 04:55:00|590.82|588.82|590.75|588.75|590.82|588.82|590.75|588.75|10
1607403310000|2020-12-08 04:55:10|590.74|588.74|590.76|588.76|590.76|588.76|590.74|588.74|9
1607403320000|2020-12-08 04:55:20|590.77|588.77|590.79|588.79|590.85|588.85|590.74|588.74|17
1607403330000|2020-12-08 04:55:30|590.8|588.8|590.82|588.82|590.84|588.84|590.79|588.79|15
1607403340000|2020-12-08 04:55:40|590.81|588.81|590.78|588.78|590.83|588.83|590.77|588.77|19
1607403350000|2020-12-08 04:55:50|590.76|588.76|590.8|588.8|590.82|588.82|590.73|588.73|20
1607403360000|2020-12-08 04:56:00|590.78|588.78|590.79|588.79|590.8|588.8|590.76|588.76|13
1607403370000|2020-12-08 04:56:10|590.8|588.8|590.81|588.81|590.82|588.82|590.8|588.8|6
1607403380000|2020-12-08 04:56:20|590.79|588.79|590.73|588.73|590.81|588.81|590.73|588.73|10
1607403390000|2020-12-08 04:56:30|590.72|588.72|590.63|588.63|590.74|588.74|590.63|588.63|17
1607403400000|2020-12-08 04:56:40|590.58|588.58|590.62|588.62|590.63|588.63|590.54|588.54|22
1607403410000|2020-12-08 04:56:50|590.61|588.61|590.61|588.61|590.65|588.65|590.6|588.6|20
1607403420000|2020-12-08 04:57:00|590.62|588.62|590.61|588.61|590.64|588.64|590.59|588.59|19
1607403430000|2020-12-08 04:57:10|590.63|588.63|590.63|588.63|590.66|588.66|590.61|588.61|22
1607403440000|2020-12-08 04:57:20|590.62|588.62|590.6|588.6|590.63|588.63|590.6|588.6|9
1607403450000|2020-12-08 04:57:30|590.59|588.59|590.62|588.62|590.62|588.62|590.58|588.58|12
1607403460000|2020-12-08 04:57:40|590.61|588.61|590.59|588.59|590.63|588.63|590.58|588.58|15
1607403470000|2020-12-08 04:57:50|590.6|588.6|590.72|588.72|590.72|588.72|590.6|588.6|15
1607403480000|2020-12-08 04:58:00|590.73|588.73|590.83|588.83|590.88|588.88|590.73|588.73|28
1607403490000|2020-12-08 04:58:10|590.85|588.85|590.88|588.88|590.9|588.9|590.85|588.85|17
1607403500000|2020-12-08 04:58:20|590.86|588.86|590.91|588.91|590.92|588.92|590.85|588.85|16
1607403510000|2020-12-08 04:58:30|590.9|588.9|590.89|588.89|590.91|588.91|590.89|588.89|16
1607403520000|2020-12-08 04:58:40|590.9|588.9|590.91|588.91|590.97|588.97|590.89|588.89|9
1607403530000|2020-12-08 04:58:50|590.92|588.92|590.93|588.93|590.98|588.98|590.91|588.91|20
1607403540000|2020-12-08 04:59:00|590.97|588.97|590.9|588.9|590.97|588.97|590.85|588.85|15
1607403550000|2020-12-08 04:59:10|590.91|588.91|590.91|588.91|590.92|588.92|590.9|588.9|9
1607403560000|2020-12-08 04:59:20|590.9|588.9|590.91|588.91|590.91|588.91|590.9|588.9|10
1607403570000|2020-12-08 04:59:30|590.9|588.9|590.91|588.91|590.92|588.92|590.9|588.9|12
1607403580000|2020-12-08 04:59:40|590.92|588.92|590.92|588.92|590.92|588.92|590.9|588.9|9
1607403590000|2020-12-08 04:59:50|590.91|588.91|590.92|588.92|590.93|588.93|590.86|588.86|16
1607403600000|2020-12-08 05:00:00|590.93|588.93|591|589|591|589|590.92|588.92|21
1607403610000|2020-12-08 05:00:10|590.99|588.99|591.04|589.04|591.04|589.04|590.98|588.98|23
1607403620000|2020-12-08 05:00:20|591.03|589.03|591.07|589.07|591.07|589.07|591.03|589.03|14
1607403630000|2020-12-08 05:00:30|591.06|589.06|591.14|589.14|591.2|589.2|591.06|589.06|20
1607403640000|2020-12-08 05:00:40|591.17|589.17|591.17|589.17|591.18|589.18|591.14|589.14|5
1607403650000|2020-12-08 05:00:50|591.23|589.23|591.34|589.34|591.34|589.34|591.23|589.23|3
1607403660000|2020-12-08 05:01:00|591.35|589.35|591.37|589.37|591.4|589.4|591.35|589.35|17
1607403670000|2020-12-08 05:01:10|591.38|589.38|591.33|589.33|591.38|589.38|591.33|589.33|19
1607403680000|2020-12-08 05:01:20|591.34|589.34|591.34|589.34|591.35|589.35|591.34|589.34|7
1607403690000|2020-12-08 05:01:30|591.32|589.32|591.32|589.32|591.32|589.32|591.32|589.32|1
1607403700000|2020-12-08 05:01:40|591.33|589.33|591.33|589.33|591.33|589.33|591.33|589.33|1
1607403710000|2020-12-08 05:01:50|591.32|589.32|591.32|589.32|591.32|589.32|591.32|589.32|1
1607403720000|2020-12-08 05:02:00|591.34|589.34|591.36|589.36|591.36|589.36|591.32|589.32|6
1607403730000|2020-12-08 05:02:10|591.35|589.35|591.37|589.37|591.38|589.38|591.35|589.35|7
1607403740000|2020-12-08 05:02:20|591.38|589.38|591.37|589.37|591.38|589.38|591.35|589.35|6
1607403750000|2020-12-08 05:02:30|591.36|589.36|591.34|589.34|591.38|589.38|591.34|589.34|14
1607403760000|2020-12-08 05:02:40|591.35|589.35|591.37|589.37|591.37|589.37|591.34|589.34|7
1607403780000|2020-12-08 05:03:00|591.35|589.35|591.47|589.47|591.48|589.48|591.22|589.22|7
1607403790000|2020-12-08 05:03:10|591.48|589.48|591.49|589.49|591.49|589.49|591.47|589.47|7
1607403800000|2020-12-08 05:03:20|591.47|589.47|591.54|589.54|591.54|589.54|591.47|589.47|5
1607403810000|2020-12-08 05:03:30|591.55|589.55|591.53|589.53|591.55|589.55|591.53|589.53|2
1607403820000|2020-12-08 05:03:40|591.52|589.52|591.6|589.6|591.62|589.62|591.52|589.52|5
1607403830000|2020-12-08 05:03:50|591.57|589.57|591.58|589.58|591.62|589.62|591.53|589.53|12
1607403840000|2020-12-08 05:04:00|591.6|589.6|591.58|589.58|591.6|589.6|591.53|589.53|6
1607403850000|2020-12-08 05:04:10|591.65|589.65|591.76|589.76|591.76|589.76|591.65|589.65|10
1607403860000|2020-12-08 05:04:20|591.66|589.66|591.75|589.75|591.76|589.76|591.66|589.66|21
1607403870000|2020-12-08 05:04:30|591.76|589.76|591.77|589.77|591.77|589.77|591.67|589.67|13
1607403880000|2020-12-08 05:04:40|591.78|589.78|591.77|589.77|591.78|589.78|591.66|589.66|16
1607403890000|2020-12-08 05:04:50|591.74|589.74|591.78|589.78|591.78|589.78|591.74|589.74|7
1607403900000|2020-12-08 05:05:00|591.83|589.83|591.84|589.84|591.86|589.86|591.8|589.8|22
1607403910000|2020-12-08 05:05:10|591.81|589.81|591.8|589.8|591.89|589.89|591.79|589.79|25
1607403920000|2020-12-08 05:05:20|591.84|589.84|592.05|590.05|592.05|590.05|591.8|589.8|21
1607403930000|2020-12-08 05:05:30|592.06|590.06|592.05|590.05|592.06|590.06|592.01|590.01|9
1607403940000|2020-12-08 05:05:40|592.04|590.04|592.09|590.09|592.18|590.18|592.03|590.03|14
1607403950000|2020-12-08 05:05:50|592.26|590.26|592.44|590.44|592.47|590.47|592.24|590.24|10
1607403960000|2020-12-08 05:06:00|592.45|590.45|592.62|590.62|592.62|590.62|592.42|590.42|15
1607403970000|2020-12-08 05:06:10|592.63|590.63|592.42|590.42|592.67|590.67|592.42|590.42|19
1607403980000|2020-12-08 05:06:20|592.44|590.44|592.36|590.36|592.46|590.46|592.32|590.32|29
1607403990000|2020-12-08 05:06:30|592.33|590.33|592.37|590.37|592.39|590.39|592.33|590.33|10
1607404000000|2020-12-08 05:06:40|592.36|590.36|592.37|590.37|592.38|590.38|592.36|590.36|6
1607404010000|2020-12-08 05:06:50|592.38|590.38|592.37|590.37|592.39|590.39|592.36|590.36|14
1607404020000|2020-12-08 05:07:00|592.38|590.38|592.36|590.36|592.41|590.41|592.34|590.34|20
1607404030000|2020-12-08 05:07:10|592.37|590.37|592.36|590.36|592.38|590.38|592.35|590.35|20
1607404040000|2020-12-08 05:07:20|592.37|590.37|592.36|590.36|592.37|590.37|592.35|590.35|18
1607404050000|2020-12-08 05:07:30|592.35|590.35|592.36|590.36|592.38|590.38|592.35|590.35|13
1607404060000|2020-12-08 05:07:40|592.37|590.37|592.39|590.39|592.39|590.39|592.36|590.36|16
1607404070000|2020-12-08 05:07:50|592.38|590.38|592.36|590.36|592.4|590.4|592.35|590.35|18
1607404080000|2020-12-08 05:08:00|592.37|590.37|592.41|590.41|592.41|590.41|592.37|590.37|21
1607404090000|2020-12-08 05:08:10|592.42|590.42|592.43|590.43|592.45|590.45|592.39|590.39|21
1607404100000|2020-12-08 05:08:20|592.44|590.44|592.46|590.46|592.46|590.46|592.41|590.41|20
1607404110000|2020-12-08 05:08:30|592.44|590.44|592.48|590.48|592.48|590.48|592.41|590.41|28
1607404120000|2020-12-08 05:08:40|592.47|590.47|592.5|590.5|592.54|590.54|592.45|590.45|23
1607404130000|2020-12-08 05:08:50|592.51|590.51|592.57|590.57|592.6|590.6|592.49|590.49|21
1607404140000|2020-12-08 05:09:00|592.58|590.58|592.6|590.6|592.6|590.6|592.56|590.56|18
1607404150000|2020-12-08 05:09:10|592.62|590.62|592.61|590.61|592.64|590.64|592.59|590.59|16
1607404160000|2020-12-08 05:09:20|592.63|590.63|592.55|590.55|592.63|590.63|592.54|590.54|9
1607404170000|2020-12-08 05:09:30|592.54|590.54|592.49|590.49|592.54|590.54|592.49|590.49|4
1607404180000|2020-12-08 05:09:40|592.48|590.48|592.42|590.42|592.49|590.49|592.42|590.42|7
1607404190000|2020-12-08 05:09:50|592.43|590.43|592.43|590.43|592.47|590.47|592.42|590.42|15
1607404200000|2020-12-08 05:10:00|592.42|590.42|592.52|590.52|592.53|590.53|592.39|590.39|23
1607404210000|2020-12-08 05:10:10|592.51|590.51|592.51|590.51|592.58|590.58|592.5|590.5|26
1607404220000|2020-12-08 05:10:20|592.54|590.54|592.54|590.54|592.55|590.55|592.52|590.52|20
1607404230000|2020-12-08 05:10:30|592.55|590.55|592.58|590.58|592.6|590.6|592.52|590.52|20
1607404240000|2020-12-08 05:10:40|592.59|590.59|592.55|590.55|592.61|590.61|592.55|590.55|15
1607404250000|2020-12-08 05:10:50|592.57|590.57|592.58|590.58|592.59|590.59|592.56|590.56|22
1607404260000|2020-12-08 05:11:00|592.57|590.57|592.58|590.58|592.61|590.61|592.56|590.56|11
1607404270000|2020-12-08 05:11:10|592.57|590.57|592.57|590.57|592.59|590.59|592.56|590.56|11
1607404280000|2020-12-08 05:11:20|592.58|590.58|592.57|590.57|592.6|590.6|592.54|590.54|19
1607404290000|2020-12-08 05:11:30|592.56|590.56|592.57|590.57|592.57|590.57|592.53|590.53|19
1607404300000|2020-12-08 05:11:40|592.56|590.56|592.55|590.55|592.59|590.59|592.54|590.54|21
1607404310000|2020-12-08 05:11:50|592.54|590.54|592.55|590.55|592.56|590.56|592.53|590.53|12
1607404320000|2020-12-08 05:12:00|592.54|590.54|592.54|590.54|592.55|590.55|592.52|590.52|17
1607404330000|2020-12-08 05:12:10|592.53|590.53|592.54|590.54|592.54|590.54|592.52|590.52|18
1607404340000|2020-12-08 05:12:20|592.53|590.53|592.64|590.64|592.66|590.66|592.53|590.53|16
1607404350000|2020-12-08 05:12:30|592.63|590.63|592.62|590.62|592.64|590.64|592.62|590.62|6
1607404360000|2020-12-08 05:12:40|592.61|590.61|592.61|590.61|592.61|590.61|592.61|590.61|1
1607404370000|2020-12-08 05:12:50|592.62|590.62|592.63|590.63|592.63|590.63|592.62|590.62|6
1607404390000|2020-12-08 05:13:10|592.61|590.61|592.63|590.63|592.63|590.63|592.61|590.61|3
1607404400000|2020-12-08 05:13:20|592.62|590.62|592.61|590.61|592.62|590.62|592.6|590.6|5
1607404410000|2020-12-08 05:13:30|592.63|590.63|592.62|590.62|592.63|590.63|592.6|590.6|11
1607404420000|2020-12-08 05:13:40|592.63|590.63|592.63|590.63|592.63|590.63|592.63|590.63|1
1607404430000|2020-12-08 05:13:50|592.62|590.62|592.61|590.61|592.62|590.62|592.61|590.61|4
1607404440000|2020-12-08 05:14:00|592.62|590.62|592.62|590.62|592.62|590.62|592.62|590.62|1
1607404450000|2020-12-08 05:14:10|592.61|590.61|592.61|590.61|592.63|590.63|592.61|590.61|5
1607404460000|2020-12-08 05:14:20|592.63|590.63|592.62|590.62|592.64|590.64|592.61|590.61|11
1607404470000|2020-12-08 05:14:30|592.61|590.61|592.58|590.58|592.61|590.61|592.56|590.56|16
1607404480000|2020-12-08 05:14:40|592.59|590.59|592.59|590.59|592.59|590.59|592.58|590.58|5
1607404490000|2020-12-08 05:14:50|592.57|590.57|592.58|590.58|592.59|590.59|592.55|590.55|18
1607404500000|2020-12-08 05:15:00|592.59|590.59|592.59|590.59|592.64|590.64|592.59|590.59|14
1607404510000|2020-12-08 05:15:10|592.6|590.6|592.59|590.59|592.61|590.61|592.59|590.59|13
1607404520000|2020-12-08 05:15:20|592.62|590.62|592.66|590.66|592.66|590.66|592.58|590.58|11
1607404530000|2020-12-08 05:15:30|592.75|590.75|592.8|590.8|592.82|590.82|592.74|590.74|8
1607404540000|2020-12-08 05:15:40|592.82|590.82|592.81|590.81|592.82|590.82|592.8|590.8|4
1607404550000|2020-12-08 05:15:50|592.82|590.82|592.82|590.82|592.82|590.82|592.81|590.81|3
1607404560000|2020-12-08 05:16:00|592.81|590.81|592.81|590.81|592.83|590.83|592.81|590.81|7
1607404570000|2020-12-08 05:16:10|592.8|590.8|592.66|590.66|592.8|590.8|592.66|590.66|13
1607404580000|2020-12-08 05:16:20|592.69|590.69|592.66|590.66|592.69|590.69|592.66|590.66|6
1607404590000|2020-12-08 05:16:30|592.67|590.67|592.67|590.67|592.67|590.67|592.66|590.66|5
1607404600000|2020-12-08 05:16:40|592.66|590.66|592.66|590.66|592.67|590.67|592.65|590.65|9
1607404610000|2020-12-08 05:16:50|592.67|590.67|592.66|590.66|592.68|590.68|592.66|590.66|12
1607404620000|2020-12-08 05:17:00|592.67|590.67|592.68|590.68|592.68|590.68|592.66|590.66|8
1607404630000|2020-12-08 05:17:10|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|1
1607404640000|2020-12-08 05:17:20|592.68|590.68|592.68|590.68|592.69|590.69|592.66|590.66|13
1607404650000|2020-12-08 05:17:30|592.67|590.67|592.68|590.68|592.69|590.69|592.66|590.66|8
1607404660000|2020-12-08 05:17:40|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|1
1607404680000|2020-12-08 05:18:00|592.68|590.68|592.67|590.67|592.68|590.68|592.67|590.67|8
1607404690000|2020-12-08 05:18:10|592.68|590.68|592.66|590.66|592.68|590.68|592.65|590.65|5
1607404700000|2020-12-08 05:18:20|592.67|590.67|592.67|590.67|592.67|590.67|592.66|590.66|3
1607404710000|2020-12-08 05:18:30|592.66|590.66|592.66|590.66|592.69|590.69|592.66|590.66|12
1607404720000|2020-12-08 05:18:40|592.67|590.67|592.65|590.65|592.67|590.67|592.63|590.63|9
1607404730000|2020-12-08 05:18:50|592.63|590.63|592.64|590.64|592.64|590.64|592.63|590.63|8
1607404740000|2020-12-08 05:19:00|592.63|590.63|592.64|590.64|592.64|590.64|592.63|590.63|2
1607404750000|2020-12-08 05:19:10|592.65|590.65|592.65|590.65|592.65|590.65|592.64|590.64|5
1607404760000|2020-12-08 05:19:20|592.64|590.64|592.64|590.64|592.64|590.64|592.64|590.64|1
1607404770000|2020-12-08 05:19:30|592.63|590.63|592.63|590.63|592.64|590.64|592.63|590.63|5
1607404780000|2020-12-08 05:19:40|592.64|590.64|592.63|590.63|592.64|590.64|592.63|590.63|4
1607404790000|2020-12-08 05:19:50|592.61|590.61|592.61|590.61|592.61|590.61|592.61|590.61|1
1607404800000|2020-12-08 05:20:00|592.63|590.63|592.62|590.62|592.63|590.63|592.62|590.62|4
1607404810000|2020-12-08 05:20:10|592.61|590.61|592.63|590.63|592.63|590.63|592.61|590.61|3
1607404820000|2020-12-08 05:20:20|592.62|590.62|592.62|590.62|592.62|590.62|592.61|590.61|3
1607404830000|2020-12-08 05:20:30|592.63|590.63|592.63|590.63|592.63|590.63|592.61|590.61|5
1607404840000|2020-12-08 05:20:40|592.62|590.62|592.62|590.62|592.62|590.62|592.61|590.61|3
1607404850000|2020-12-08 05:20:50|592.61|590.61|592.61|590.61|592.61|590.61|592.6|590.6|3
1607404860000|2020-12-08 05:21:00|592.62|590.62|592.61|590.61|592.62|590.62|592.61|590.61|4
1607404870000|2020-12-08 05:21:10|592.62|590.62|592.61|590.61|592.62|590.62|592.61|590.61|2
1607404880000|2020-12-08 05:21:20|592.59|590.59|592.6|590.6|592.61|590.61|592.59|590.59|4
1607404890000|2020-12-08 05:21:30|592.61|590.61|592.62|590.62|592.62|590.62|592.61|590.61|2
1607404920000|2020-12-08 05:22:00|592.63|590.63|592.63|590.63|592.63|590.63|592.63|590.63|1
1607404930000|2020-12-08 05:22:10|592.62|590.62|592.62|590.62|592.63|590.63|592.61|590.61|5
1607404940000|2020-12-08 05:22:20|592.64|590.64|592.7|590.7|592.72|590.72|592.63|590.63|14
1607404950000|2020-12-08 05:22:30|592.72|590.72|592.72|590.72|592.72|590.72|592.71|590.71|3
1607404960000|2020-12-08 05:22:40|592.73|590.73|592.73|590.73|592.73|590.73|592.7|590.7|4
1607404970000|2020-12-08 05:22:50|592.71|590.71|592.72|590.72|592.73|590.73|592.71|590.71|7
1607404980000|2020-12-08 05:23:00|592.7|590.7|592.72|590.72|592.73|590.73|592.67|590.67|11
1607405000000|2020-12-08 05:23:20|592.73|590.73|592.72|590.72|592.73|590.73|592.72|590.72|2
1607405010000|2020-12-08 05:23:30|592.74|590.74|592.74|590.74|592.74|590.74|592.73|590.73|5
1607405020000|2020-12-08 05:23:40|592.73|590.73|592.73|590.73|592.74|590.74|592.72|590.72|4
1607405030000|2020-12-08 05:23:50|592.75|590.75|592.67|590.67|592.75|590.75|592.66|590.66|9
1607405040000|2020-12-08 05:24:00|592.68|590.68|592.68|590.68|592.7|590.7|592.67|590.67|16
1607405050000|2020-12-08 05:24:10|592.67|590.67|592.67|590.67|592.68|590.68|592.67|590.67|9
1607405060000|2020-12-08 05:24:20|592.68|590.68|592.67|590.67|592.68|590.68|592.67|590.67|6
1607405080000|2020-12-08 05:24:40|592.68|590.68|592.67|590.67|592.69|590.69|592.66|590.66|11
1607405090000|2020-12-08 05:24:50|592.66|590.66|592.66|590.66|592.68|590.68|592.66|590.66|8
1607405100000|2020-12-08 05:25:00|592.67|590.67|592.68|590.68|592.69|590.69|592.67|590.67|10
1607405110000|2020-12-08 05:25:10|592.69|590.69|592.7|590.7|592.75|590.75|592.66|590.66|17
1607405120000|2020-12-08 05:25:20|592.68|590.68|592.7|590.7|592.7|590.7|592.68|590.68|11
1607405130000|2020-12-08 05:25:30|592.68|590.68|592.69|590.69|592.7|590.7|592.68|590.68|12
1607405140000|2020-12-08 05:25:40|592.7|590.7|592.69|590.69|592.7|590.7|592.68|590.68|4
1607405150000|2020-12-08 05:25:50|592.67|590.67|592.67|590.67|592.7|590.7|592.67|590.67|11
1607405160000|2020-12-08 05:26:00|592.68|590.68|592.68|590.68|592.68|590.68|592.68|590.68|1
1607405170000|2020-12-08 05:26:10|592.69|590.69|592.67|590.67|592.7|590.7|592.66|590.66|13
1607405180000|2020-12-08 05:26:20|592.68|590.68|592.7|590.7|592.71|590.71|592.66|590.66|19
1607405190000|2020-12-08 05:26:30|592.69|590.69|592.69|590.69|592.71|590.71|592.68|590.68|9
1607405200000|2020-12-08 05:26:40|592.68|590.68|592.68|590.68|592.69|590.69|592.67|590.67|5
1607405210000|2020-12-08 05:26:50|592.69|590.69|592.67|590.67|592.69|590.69|592.67|590.67|7
1607405220000|2020-12-08 05:27:00|592.68|590.68|592.66|590.66|592.68|590.68|592.65|590.65|11
1607405230000|2020-12-08 05:27:10|592.65|590.65|592.64|590.64|592.66|590.66|592.64|590.64|6
1607405240000|2020-12-08 05:27:20|592.63|590.63|592.61|590.61|592.64|590.64|592.61|590.61|6
1607405250000|2020-12-08 05:27:30|592.59|590.59|592.65|590.65|592.65|590.65|592.59|590.59|4
1607405260000|2020-12-08 05:27:40|592.63|590.63|592.67|590.67|592.67|590.67|592.63|590.63|3
1607405270000|2020-12-08 05:27:50|592.66|590.66|592.66|590.66|592.66|590.66|592.65|590.65|5
1607405280000|2020-12-08 05:28:00|592.67|590.67|592.65|590.65|592.67|590.67|592.65|590.65|7
1607405290000|2020-12-08 05:28:10|592.64|590.64|592.64|590.64|592.64|590.64|592.64|590.64|1
1607405300000|2020-12-08 05:28:20|592.61|590.61|592.6|590.6|592.64|590.64|592.6|590.6|5
1607405310000|2020-12-08 05:28:30|592.59|590.59|592.59|590.59|592.59|590.59|592.59|590.59|1
1607405320000|2020-12-08 05:28:40|592.6|590.6|592.59|590.59|592.6|590.6|592.59|590.59|2
1607405330000|2020-12-08 05:28:50|592.6|590.6|592.6|590.6|592.6|590.6|592.6|590.6|1
1607405340000|2020-12-08 05:29:00|592.59|590.59|592.61|590.61|592.61|590.61|592.59|590.59|3
1607405360000|2020-12-08 05:29:20|592.62|590.62|592.61|590.61|592.62|590.62|592.61|590.61|6
1607405370000|2020-12-08 05:29:30|592.62|590.62|592.6|590.6|592.62|590.62|592.6|590.6|7
1607405380000|2020-12-08 05:29:40|592.59|590.59|592.59|590.59|592.6|590.6|592.59|590.59|3
1607405390000|2020-12-08 05:29:50|592.61|590.61|592.6|590.6|592.61|590.61|592.59|590.59|3
1607405400000|2020-12-08 05:30:00|592.59|590.59|592.64|590.64|592.65|590.65|592.59|590.59|10
1607405410000|2020-12-08 05:30:10|592.66|590.66|592.67|590.67|592.68|590.68|592.63|590.63|17
1607405420000|2020-12-08 05:30:20|592.68|590.68|592.68|590.68|592.68|590.68|592.68|590.68|1
1607405430000|2020-12-08 05:30:30|592.67|590.67|592.68|590.68|592.69|590.69|592.67|590.67|6
1607405440000|2020-12-08 05:30:40|592.69|590.69|592.69|590.69|592.7|590.7|592.67|590.67|9
1607405450000|2020-12-08 05:30:50|592.68|590.68|592.66|590.66|592.68|590.68|592.66|590.66|3
1607405460000|2020-12-08 05:31:00|592.67|590.67|592.66|590.66|592.67|590.67|592.66|590.66|2
1607405470000|2020-12-08 05:31:10|592.68|590.68|592.68|590.68|592.69|590.69|592.68|590.68|3
1607405480000|2020-12-08 05:31:20|592.67|590.67|592.68|590.68|592.68|590.68|592.67|590.67|2
1607405510000|2020-12-08 05:31:50|592.67|590.67|592.67|590.67|592.68|590.68|592.67|590.67|7
1607405520000|2020-12-08 05:32:00|592.68|590.68|592.68|590.68|592.68|590.68|592.67|590.67|3
1607405530000|2020-12-08 05:32:10|592.67|590.67|592.65|590.65|592.67|590.67|592.65|590.65|3
1607405540000|2020-12-08 05:32:20|592.64|590.64|592.66|590.66|592.66|590.66|592.64|590.64|5
1607405550000|2020-12-08 05:32:30|592.65|590.65|592.65|590.65|592.65|590.65|592.65|590.65|1
1607405560000|2020-12-08 05:32:40|592.66|590.66|592.65|590.65|592.66|590.66|592.65|590.65|2
1607405570000|2020-12-08 05:32:50|592.64|590.64|592.63|590.63|592.64|590.64|592.59|590.59|8
1607405580000|2020-12-08 05:33:00|592.62|590.62|592.63|590.63|592.63|590.63|592.62|590.62|2
1607405590000|2020-12-08 05:33:10|592.62|590.62|592.59|590.59|592.62|590.62|592.57|590.57|8
1607405600000|2020-12-08 05:33:20|592.6|590.6|592.62|590.62|592.62|590.62|592.57|590.57|12
1607405610000|2020-12-08 05:33:30|592.61|590.61|592.61|590.61|592.61|590.61|592.61|590.61|1
1607405620000|2020-12-08 05:33:40|592.59|590.59|592.6|590.6|592.61|590.61|592.59|590.59|3
1607405630000|2020-12-08 05:33:50|592.59|590.59|592.57|590.57|592.59|590.59|592.55|590.55|12
1607405640000|2020-12-08 05:34:00|592.58|590.58|592.58|590.58|592.58|590.58|592.58|590.58|1
1607405650000|2020-12-08 05:34:10|592.57|590.57|592.57|590.57|592.57|590.57|592.57|590.57|1
1607405670000|2020-12-08 05:34:30|592.56|590.56|592.56|590.56|592.56|590.56|592.56|590.56|1
1607405680000|2020-12-08 05:34:40|592.57|590.57|592.57|590.57|592.57|590.57|592.57|590.57|1
1607405690000|2020-12-08 05:34:50|592.56|590.56|592.56|590.56|592.57|590.57|592.56|590.56|3
1607405700000|2020-12-08 05:35:00|592.57|590.57|592.43|590.43|592.58|590.58|592.42|590.42|8
1607405710000|2020-12-08 05:35:10|592.44|590.44|592.48|590.48|592.49|590.49|592.43|590.43|18
1607405720000|2020-12-08 05:35:20|592.49|590.49|592.49|590.49|592.52|590.52|592.47|590.47|9
1607405730000|2020-12-08 05:35:30|592.51|590.51|592.49|590.49|592.51|590.51|592.47|590.47|6
1607405740000|2020-12-08 05:35:40|592.47|590.47|592.46|590.46|592.47|590.47|592.46|590.46|2
1607405750000|2020-12-08 05:35:50|592.47|590.47|592.45|590.45|592.48|590.48|592.44|590.44|13
1607405760000|2020-12-08 05:36:00|592.47|590.47|592.45|590.45|592.47|590.47|592.45|590.45|2
1607405770000|2020-12-08 05:36:10|592.43|590.43|592.46|590.46|592.46|590.46|592.43|590.43|7
1607405780000|2020-12-08 05:36:20|592.45|590.45|592.45|590.45|592.45|590.45|592.45|590.45|1
1607405790000|2020-12-08 05:36:30|592.44|590.44|592.44|590.44|592.44|590.44|592.44|590.44|1
1607405800000|2020-12-08 05:36:40|592.45|590.45|592.46|590.46|592.47|590.47|592.44|590.44|5
1607405820000|2020-12-08 05:37:00|592.47|590.47|592.46|590.46|592.47|590.47|592.46|590.46|2
1607405830000|2020-12-08 05:37:10|592.49|590.49|592.51|590.51|592.53|590.53|592.49|590.49|11
1607405840000|2020-12-08 05:37:20|592.53|590.53|592.54|590.54|592.57|590.57|592.51|590.51|12
1607405850000|2020-12-08 05:37:30|592.53|590.53|592.55|590.55|592.55|590.55|592.53|590.53|2
1607405860000|2020-12-08 05:37:40|592.56|590.56|592.56|590.56|592.56|590.56|592.56|590.56|1
1607405870000|2020-12-08 05:37:50|592.55|590.55|592.56|590.56|592.56|590.56|592.55|590.55|2
1607405890000|2020-12-08 05:38:10|592.55|590.55|592.56|590.56|592.56|590.56|592.55|590.55|2
1607405900000|2020-12-08 05:38:20|592.55|590.55|592.53|590.53|592.55|590.55|592.53|590.53|3
1607405910000|2020-12-08 05:38:30|592.54|590.54|592.53|590.53|592.54|590.54|592.53|590.53|6
1607405920000|2020-12-08 05:38:40|592.54|590.54|592.55|590.55|592.55|590.55|592.54|590.54|2
1607405950000|2020-12-08 05:39:10|592.54|590.54|592.5|590.5|592.54|590.54|592.5|590.5|5
1607405960000|2020-12-08 05:39:20|592.47|590.47|592.47|590.47|592.48|590.48|592.45|590.45|9
1607405980000|2020-12-08 05:39:40|592.45|590.45|592.15|590.15|592.45|590.45|592.12|590.12|25
1607405990000|2020-12-08 05:39:50|592.12|590.12|592.16|590.16|592.19|590.19|592.12|590.12|16
1607406000000|2020-12-08 05:40:00|592.17|590.17|592.18|590.18|592.19|590.19|592.16|590.16|11
1607406010000|2020-12-08 05:40:10|592.17|590.17|592.17|590.17|592.19|590.19|592.17|590.17|7
1607406020000|2020-12-08 05:40:20|592.15|590.15|592.15|590.15|592.15|590.15|592.15|590.15|1
1607406030000|2020-12-08 05:40:30|592.16|590.16|592.16|590.16|592.16|590.16|592.15|590.15|3
1607406040000|2020-12-08 05:40:40|592.17|590.17|592.17|590.17|592.17|590.17|592.17|590.17|1
1607406050000|2020-12-08 05:40:50|592.16|590.16|592.15|590.15|592.16|590.16|592.13|590.13|7
1607406060000|2020-12-08 05:41:00|592.14|590.14|592.17|590.17|592.18|590.18|592.13|590.13|11
1607406070000|2020-12-08 05:41:10|592.16|590.16|592.17|590.17|592.18|590.18|592.16|590.16|8
1607406080000|2020-12-08 05:41:20|592.18|590.18|592.29|590.29|592.3|590.3|592.18|590.18|15
1607406090000|2020-12-08 05:41:30|592.28|590.28|592.26|590.26|592.29|590.29|592.25|590.25|13
1607406100000|2020-12-08 05:41:40|592.27|590.27|592.25|590.25|592.27|590.27|592.25|590.25|3
1607406110000|2020-12-08 05:41:50|592.26|590.26|592.26|590.26|592.28|590.28|592.25|590.25|9
1607406120000|2020-12-08 05:42:00|592.28|590.28|592.27|590.27|592.28|590.28|592.25|590.25|9
1607406130000|2020-12-08 05:42:10|592.26|590.26|592.19|590.19|592.26|590.26|592.19|590.19|13
1607406140000|2020-12-08 05:42:20|592.21|590.21|592.26|590.26|592.26|590.26|592.19|590.19|7
1607406150000|2020-12-08 05:42:30|592.25|590.25|592.24|590.24|592.26|590.26|592.24|590.24|4
1607406160000|2020-12-08 05:42:40|592.25|590.25|592.22|590.22|592.26|590.26|592.2|590.2|12
1607406170000|2020-12-08 05:42:50|592.24|590.24|592.25|590.25|592.27|590.27|592.19|590.19|19
1607406180000|2020-12-08 05:43:00|592.26|590.26|592.38|590.38|592.42|590.42|592.22|590.22|27
1607406190000|2020-12-08 05:43:10|592.34|590.34|592.36|590.36|592.36|590.36|592.34|590.34|11
1607406200000|2020-12-08 05:43:20|592.35|590.35|592.35|590.35|592.35|590.35|592.33|590.33|7
1607406210000|2020-12-08 05:43:30|592.34|590.34|592.34|590.34|592.35|590.35|592.34|590.34|5
1607406220000|2020-12-08 05:43:40|592.35|590.35|592.4|590.4|592.4|590.4|592.35|590.35|18
1607406230000|2020-12-08 05:43:50|592.41|590.41|592.41|590.41|592.42|590.42|592.4|590.4|6
1607406240000|2020-12-08 05:44:00|592.42|590.42|592.34|590.34|592.42|590.42|592.34|590.34|11
1607406250000|2020-12-08 05:44:10|592.35|590.35|592.38|590.38|592.38|590.38|592.35|590.35|10
1607406260000|2020-12-08 05:44:20|592.39|590.39|592.49|590.49|592.49|590.49|592.39|590.39|12
1607406270000|2020-12-08 05:44:30|592.5|590.5|592.5|590.5|592.5|590.5|592.5|590.5|1
1607406280000|2020-12-08 05:44:40|592.49|590.49|592.46|590.46|592.5|590.5|592.45|590.45|15
1607406290000|2020-12-08 05:44:50|592.47|590.47|592.47|590.47|592.48|590.48|592.46|590.46|9
1607406300000|2020-12-08 05:45:00|592.48|590.48|592.51|590.51|592.51|590.51|592.48|590.48|6
1607406310000|2020-12-08 05:45:10|592.5|590.5|592.55|590.55|592.55|590.55|592.47|590.47|10
1607406320000|2020-12-08 05:45:20|592.54|590.54|592.55|590.55|592.56|590.56|592.52|590.52|8
1607406330000|2020-12-08 05:45:30|592.52|590.52|592.5|590.5|592.52|590.52|592.48|590.48|5
1607406340000|2020-12-08 05:45:40|592.49|590.49|592.5|590.5|592.51|590.51|592.49|590.49|6
1607406350000|2020-12-08 05:45:50|592.49|590.49|592.5|590.5|592.5|590.5|592.49|590.49|2
1607406360000|2020-12-08 05:46:00|592.51|590.51|592.57|590.57|592.57|590.57|592.51|590.51|6
1607406370000|2020-12-08 05:46:10|592.56|590.56|592.65|590.65|592.66|590.66|592.55|590.55|11
1607406380000|2020-12-08 05:46:20|592.66|590.66|592.65|590.65|592.66|590.66|592.65|590.65|6
1607406390000|2020-12-08 05:46:30|592.66|590.66|592.63|590.63|592.66|590.66|592.63|590.63|5
1607406400000|2020-12-08 05:46:40|592.64|590.64|592.66|590.66|592.66|590.66|592.62|590.62|12
1607406410000|2020-12-08 05:46:50|592.67|590.67|592.66|590.66|592.67|590.67|592.65|590.65|8
1607406420000|2020-12-08 05:47:00|592.65|590.65|592.64|590.64|592.65|590.65|592.62|590.62|12
1607406430000|2020-12-08 05:47:10|592.63|590.63|592.66|590.66|592.68|590.68|592.63|590.63|10
1607406440000|2020-12-08 05:47:20|592.65|590.65|592.67|590.67|592.67|590.67|592.65|590.65|12
1607406450000|2020-12-08 05:47:30|592.66|590.66|592.66|590.66|592.67|590.67|592.66|590.66|9
1607406460000|2020-12-08 05:47:40|592.65|590.65|592.67|590.67|592.68|590.68|592.65|590.65|9
1607406470000|2020-12-08 05:47:50|592.66|590.66|592.68|590.68|592.68|590.68|592.66|590.66|5
1607406480000|2020-12-08 05:48:00|592.67|590.67|592.71|590.71|592.72|590.72|592.67|590.67|6
1607406490000|2020-12-08 05:48:10|592.66|590.66|592.7|590.7|592.7|590.7|592.66|590.66|6
1607406500000|2020-12-08 05:48:20|592.71|590.71|592.71|590.71|592.71|590.71|592.7|590.7|3
1607406510000|2020-12-08 05:48:30|592.7|590.7|592.72|590.72|592.72|590.72|592.7|590.7|3
1607406520000|2020-12-08 05:48:40|592.71|590.71|592.73|590.73|592.73|590.73|592.71|590.71|5
1607406530000|2020-12-08 05:48:50|592.72|590.72|592.72|590.72|592.73|590.73|592.72|590.72|3
1607406540000|2020-12-08 05:49:00|592.71|590.71|592.68|590.68|592.73|590.73|592.67|590.67|6
1607406550000|2020-12-08 05:49:10|592.66|590.66|592.7|590.7|592.72|590.72|592.66|590.66|5
1607406560000|2020-12-08 05:49:20|592.68|590.68|592.64|590.64|592.69|590.69|592.64|590.64|13
1607406570000|2020-12-08 05:49:30|592.65|590.65|592.64|590.64|592.65|590.65|592.64|590.64|2
1607406580000|2020-12-08 05:49:40|592.65|590.65|592.64|590.64|592.65|590.65|592.63|590.63|4
1607406590000|2020-12-08 05:49:50|592.65|590.65|592.66|590.66|592.66|590.66|592.65|590.65|2
1607406600000|2020-12-08 05:50:00|592.67|590.67|592.65|590.65|592.69|590.69|592.64|590.64|10
1607406610000|2020-12-08 05:50:10|592.64|590.64|592.62|590.62|592.65|590.65|592.62|590.62|7
1607406620000|2020-12-08 05:50:20|592.61|590.61|592.62|590.62|592.62|590.62|592.61|590.61|2
1607406630000|2020-12-08 05:50:30|592.63|590.63|592.65|590.65|592.65|590.65|592.63|590.63|5
1607406640000|2020-12-08 05:50:40|592.64|590.64|592.63|590.63|592.64|590.64|592.63|590.63|2
1607406650000|2020-12-08 05:50:50|592.62|590.62|592.6|590.6|592.62|590.62|592.6|590.6|3
1607406660000|2020-12-08 05:51:00|592.61|590.61|592.63|590.63|592.63|590.63|592.6|590.6|6
1607406670000|2020-12-08 05:51:10|592.62|590.62|592.62|590.62|592.62|590.62|592.61|590.61|5
1607406680000|2020-12-08 05:51:20|592.63|590.63|592.62|590.62|592.63|590.63|592.6|590.6|7
1607406690000|2020-12-08 05:51:30|592.66|590.66|592.62|590.62|592.66|590.66|592.62|590.62|4
1607406700000|2020-12-08 05:51:40|592.63|590.63|592.55|590.55|592.63|590.63|592.55|590.55|6
1607406710000|2020-12-08 05:51:50|592.54|590.54|592.37|590.37|592.54|590.54|592.36|590.36|26
1607406720000|2020-12-08 05:52:00|592.38|590.38|592.32|590.32|592.38|590.38|592.3|590.3|17
1607406730000|2020-12-08 05:52:10|592.25|590.25|592.25|590.25|592.28|590.28|592.23|590.23|23
1607406740000|2020-12-08 05:52:20|592.27|590.27|592.31|590.31|592.33|590.33|592.26|590.26|15
1607406750000|2020-12-08 05:52:30|592.3|590.3|592.31|590.31|592.35|590.35|592.25|590.25|32
1607406760000|2020-12-08 05:52:40|592.33|590.33|592.3|590.3|592.33|590.33|592.27|590.27|22
1607406770000|2020-12-08 05:52:50|592.31|590.31|592.3|590.3|592.31|590.31|592.3|590.3|2
1607406780000|2020-12-08 05:53:00|592.31|590.31|592.31|590.31|592.36|590.36|592.27|590.27|14
1607406790000|2020-12-08 05:53:10|592.3|590.3|592.31|590.31|592.31|590.31|592.3|590.3|2
1607406800000|2020-12-08 05:53:20|592.3|590.3|592.33|590.33|592.33|590.33|592.3|590.3|3
1607406820000|2020-12-08 05:53:40|592.32|590.32|592.36|590.36|592.37|590.37|592.3|590.3|10
1607406830000|2020-12-08 05:53:50|592.37|590.37|592.36|590.36|592.37|590.37|592.36|590.36|2
1607406840000|2020-12-08 05:54:00|592.37|590.37|592.4|590.4|592.41|590.41|592.37|590.37|6
1607406850000|2020-12-08 05:54:10|592.41|590.41|592.42|590.42|592.45|590.45|592.4|590.4|9
1607406860000|2020-12-08 05:54:20|592.41|590.41|592.41|590.41|592.42|590.42|592.4|590.4|5
1607406870000|2020-12-08 05:54:30|592.42|590.42|592.44|590.44|592.44|590.44|592.42|590.42|5
1607406880000|2020-12-08 05:54:40|592.45|590.45|592.48|590.48|592.5|590.5|592.45|590.45|9
1607406890000|2020-12-08 05:54:50|592.47|590.47|592.42|590.42|592.48|590.48|592.42|590.42|8
1607406900000|2020-12-08 05:55:00|592.43|590.43|592.51|590.51|592.51|590.51|592.43|590.43|13
1607406910000|2020-12-08 05:55:10|592.5|590.5|592.5|590.5|592.51|590.51|592.5|590.5|3
1607406920000|2020-12-08 05:55:20|592.49|590.49|592.51|590.51|592.51|590.51|592.48|590.48|6
1607406930000|2020-12-08 05:55:30|592.52|590.52|592.52|590.52|592.52|590.52|592.51|590.51|5
1607406940000|2020-12-08 05:55:40|592.51|590.51|592.51|590.51|592.51|590.51|592.51|590.51|1
1607406950000|2020-12-08 05:55:50|592.53|590.53|592.68|590.68|592.68|590.68|592.53|590.53|21
1607406960000|2020-12-08 05:56:00|592.67|590.67|592.7|590.7|592.72|590.72|592.67|590.67|12
1607406970000|2020-12-08 05:56:10|592.71|590.71|592.73|590.73|592.73|590.73|592.69|590.69|9
1607406980000|2020-12-08 05:56:20|592.72|590.72|592.74|590.74|592.74|590.74|592.68|590.68|11
1607406990000|2020-12-08 05:56:30|592.71|590.71|592.81|590.81|592.84|590.84|592.71|590.71|11
1607407000000|2020-12-08 05:56:40|593.06|591.06|592.94|590.94|593.06|591.06|592.93|590.93|15
1607407010000|2020-12-08 05:56:50|592.92|590.92|592.92|590.92|592.94|590.94|592.92|590.92|9
1607407020000|2020-12-08 05:57:00|592.95|590.95|592.91|590.91|592.95|590.95|592.87|590.87|13
1607407030000|2020-12-08 05:57:10|592.95|590.95|592.95|590.95|592.96|590.96|592.91|590.91|6
1607407040000|2020-12-08 05:57:20|592.92|590.92|592.97|590.97|592.97|590.97|592.92|590.92|12
1607407050000|2020-12-08 05:57:30|592.96|590.96|592.93|590.93|592.97|590.97|592.93|590.93|8
1607407060000|2020-12-08 05:57:40|592.94|590.94|592.98|590.98|592.98|590.98|592.93|590.93|3
1607407070000|2020-12-08 05:57:50|593.09|591.09|593.09|591.09|593.09|591.09|593.09|591.09|1
1607407080000|2020-12-08 05:58:00|593.1|591.1|593.08|591.08|593.1|591.1|593.07|591.07|8
1607407090000|2020-12-08 05:58:10|593.09|591.09|593.08|591.08|593.09|591.09|593.08|591.08|4
1607407100000|2020-12-08 05:58:20|593.12|591.12|593.16|591.16|593.16|591.16|593.12|591.12|7
1607407110000|2020-12-08 05:58:30|593.18|591.18|593.6|591.6|593.6|591.6|593.18|591.18|16
1607407120000|2020-12-08 05:58:40|593.73|591.73|593.8|591.8|593.85|591.85|593.73|591.73|15
1607407130000|2020-12-08 05:58:50|593.77|591.77|594.82|592.82|594.93|592.93|593.77|591.77|27
1607407140000|2020-12-08 05:59:00|594.84|592.84|594.7|592.7|594.86|592.86|594.46|592.46|34
1607407150000|2020-12-08 05:59:10|594.69|592.69|594.93|592.93|594.93|592.93|594.69|592.69|21
1607407160000|2020-12-08 05:59:20|594.95|592.95|594.98|592.98|595.01|593.01|594.95|592.95|22
1607407170000|2020-12-08 05:59:30|594.97|592.97|595.21|593.21|595.21|593.21|594.97|592.97|22
1607407180000|2020-12-08 05:59:40|595.17|593.17|595.34|593.34|595.38|593.38|595.13|593.13|26
1607407190000|2020-12-08 05:59:50|595.31|593.31|595.94|593.94|595.94|593.94|595.31|593.31|29
1607407200000|2020-12-08 06:00:00|595.96|593.96|595.95|593.95|595.99|593.99|595.77|593.77|31
1607407210000|2020-12-08 06:00:10|595.9|593.9|595.91|593.91|595.95|593.95|595.83|593.83|33
1607407220000|2020-12-08 06:00:20|595.85|593.85|595.39|593.39|595.86|593.86|595.39|593.39|36
1607407230000|2020-12-08 06:00:30|595.35|593.35|595.38|593.38|595.48|593.48|595.25|593.25|31
1607407240000|2020-12-08 06:00:40|595.4|593.4|595.57|593.57|595.85|593.85|595.4|593.4|31
1607407250000|2020-12-08 06:00:50|595.56|593.56|595.4|593.4|595.63|593.63|595.4|593.4|20
1607407260000|2020-12-08 06:01:00|595.37|593.37|595.36|593.36|595.43|593.43|595.2|593.2|33
1607407270000|2020-12-08 06:01:10|595.33|593.33|595.24|593.24|595.38|593.38|595.21|593.21|31
1607407280000|2020-12-08 06:01:20|595.23|593.23|594.97|592.97|595.26|593.26|594.97|592.97|30
1607407290000|2020-12-08 06:01:30|594.98|592.98|595.13|593.13|595.15|593.15|594.97|592.97|30
1607407300000|2020-12-08 06:01:40|595.12|593.12|595.17|593.17|595.17|593.17|595.07|593.07|20
1607407310000|2020-12-08 06:01:50|595.15|593.15|595.05|593.05|595.17|593.17|595.05|593.05|14
1607407320000|2020-12-08 06:02:00|595.04|593.04|595.15|593.15|595.15|593.15|595.03|593.03|16
1607407330000|2020-12-08 06:02:10|595.21|593.21|595.35|593.35|595.39|593.39|595.21|593.21|25
1607407340000|2020-12-08 06:02:20|595.36|593.36|595.22|593.22|595.4|593.4|595.22|593.22|22
1607407350000|2020-12-08 06:02:30|595.21|593.21|595.24|593.24|595.24|593.24|595.18|593.18|23
1607407360000|2020-12-08 06:02:40|595.25|593.25|595.3|593.3|595.31|593.31|595.23|593.23|21
1607407370000|2020-12-08 06:02:50|595.31|593.31|595.23|593.23|595.31|593.31|595.22|593.22|25
1607407380000|2020-12-08 06:03:00|595.17|593.17|595.2|593.2|595.22|593.22|595.09|593.09|28
1607407390000|2020-12-08 06:03:10|595.21|593.21|595.21|593.21|595.25|593.25|595.2|593.2|19
1607407400000|2020-12-08 06:03:20|595.22|593.22|595.22|593.22|595.28|593.28|595.17|593.17|21
1607407410000|2020-12-08 06:03:30|595.23|593.23|595.38|593.38|595.39|593.39|595.21|593.21|19
1607407420000|2020-12-08 06:03:40|595.39|593.39|595.43|593.43|595.47|593.47|595.39|593.39|20
1607407430000|2020-12-08 06:03:50|595.44|593.44|595.53|593.53|595.53|593.53|595.44|593.44|19
1607407440000|2020-12-08 06:04:00|595.51|593.51|595.41|593.41|595.55|593.55|595.4|593.4|21
1607407450000|2020-12-08 06:04:10|595.42|593.42|595.43|593.43|595.43|593.43|595.37|593.37|15
1607407460000|2020-12-08 06:04:20|595.42|593.42|595.37|593.37|595.43|593.43|595.36|593.36|15
1607407470000|2020-12-08 06:04:30|595.36|593.36|595.38|593.38|595.38|593.38|595.35|593.35|7
1607407480000|2020-12-08 06:04:40|595.37|593.37|595.41|593.41|595.42|593.42|595.37|593.37|7
1607407490000|2020-12-08 06:04:50|595.42|593.42|595.39|593.39|595.42|593.42|595.39|593.39|7
1607407510000|2020-12-08 06:05:10|595.4|593.4|595.45|593.45|595.45|593.45|595.39|593.39|13
1607407520000|2020-12-08 06:05:20|595.46|593.46|595.44|593.44|595.46|593.46|595.44|593.44|3
1607407530000|2020-12-08 06:05:30|595.45|593.45|595.42|593.42|595.45|593.45|595.38|593.38|12
1607407540000|2020-12-08 06:05:40|595.4|593.4|595.39|593.39|595.4|593.4|595.39|593.39|2
1607407550000|2020-12-08 06:05:50|595.38|593.38|595.4|593.4|595.4|593.4|595.13|593.13|21
1607407560000|2020-12-08 06:06:00|595.41|593.41|595.44|593.44|595.5|593.5|595.41|593.41|10
1607407570000|2020-12-08 06:06:10|595.43|593.43|595.48|593.48|595.48|593.48|595.43|593.43|4
1607407580000|2020-12-08 06:06:20|595.46|593.46|595.46|593.46|595.48|593.48|595.45|593.45|14
1607407590000|2020-12-08 06:06:30|595.47|593.47|595.46|593.46|595.47|593.47|595.44|593.44|14
1607407600000|2020-12-08 06:06:40|595.44|593.44|595.44|593.44|595.46|593.46|595.43|593.43|10
1607407610000|2020-12-08 06:06:50|595.42|593.42|595.42|593.42|595.43|593.43|595.41|593.41|5
1607407620000|2020-12-08 06:07:00|595.43|593.43|595.43|593.43|595.45|593.45|595.41|593.41|12
1607407630000|2020-12-08 06:07:10|595.44|593.44|595.45|593.45|595.47|593.47|595.42|593.42|10
1607407640000|2020-12-08 06:07:20|595.46|593.46|595.49|593.49|595.5|593.5|595.46|593.46|9
1607407650000|2020-12-08 06:07:30|595.48|593.48|595.49|593.49|595.51|593.51|595.48|593.48|12
1607407660000|2020-12-08 06:07:40|595.45|593.45|595.26|593.26|595.49|593.49|595.22|593.22|20
1607407670000|2020-12-08 06:07:50|595.27|593.27|595.22|593.22|595.3|593.3|595.22|593.22|8
1607407680000|2020-12-08 06:08:00|595.23|593.23|595.15|593.15|595.23|593.23|595.14|593.14|18
1607407690000|2020-12-08 06:08:10|595.13|593.13|595.13|593.13|595.15|593.15|595.13|593.13|9
1607407700000|2020-12-08 06:08:20|595.12|593.12|594.91|592.91|595.12|593.12|594.88|592.88|22
1607407710000|2020-12-08 06:08:30|594.92|592.92|594.82|592.82|594.92|592.92|594.82|592.82|13
1607407720000|2020-12-08 06:08:40|594.83|592.83|594.75|592.75|594.83|592.83|594.74|592.74|13
1607407730000|2020-12-08 06:08:50|594.74|592.74|594.59|592.59|594.75|592.75|594.58|592.58|21
1607407740000|2020-12-08 06:09:00|594.6|592.6|594.7|592.7|594.73|592.73|594.56|592.56|20
1607407750000|2020-12-08 06:09:10|594.72|592.72|594.68|592.68|594.72|592.72|594.67|592.67|11
1607407760000|2020-12-08 06:09:20|594.71|592.71|594.75|592.75|594.75|592.75|594.67|592.67|13
1607407770000|2020-12-08 06:09:30|594.76|592.76|594.68|592.68|594.76|592.76|594.67|592.67|16
1607407780000|2020-12-08 06:09:40|594.67|592.67|594.68|592.68|594.69|592.69|594.67|592.67|4
1607407790000|2020-12-08 06:09:50|594.67|592.67|594.46|592.46|594.69|592.69|594.44|592.44|20
1607407800000|2020-12-08 06:10:00|594.47|592.47|594.53|592.53|594.53|592.53|594.44|592.44|21
1607407810000|2020-12-08 06:10:10|594.54|592.54|594.83|592.83|594.86|592.86|594.54|592.54|22
1607407820000|2020-12-08 06:10:20|594.84|592.84|594.96|592.96|594.98|592.98|594.77|592.77|19
1607407830000|2020-12-08 06:10:30|594.95|592.95|594.98|592.98|594.99|592.99|594.89|592.89|22
1607407840000|2020-12-08 06:10:40|594.99|592.99|595.04|593.04|595.06|593.06|594.97|592.97|21
1607407850000|2020-12-08 06:10:50|595.05|593.05|595.02|593.02|595.05|593.05|595|593|18
1607407860000|2020-12-08 06:11:00|595.01|593.01|594.89|592.89|595.01|593.01|594.89|592.89|22
1607407870000|2020-12-08 06:11:10|594.9|592.9|594.91|592.91|594.92|592.92|594.9|592.9|8
1607407880000|2020-12-08 06:11:20|594.92|592.92|594.93|592.93|594.95|592.95|594.91|592.91|10
1607407890000|2020-12-08 06:11:30|594.92|592.92|594.92|592.92|594.95|592.95|594.9|592.9|7
1607407900000|2020-12-08 06:11:40|594.91|592.91|594.84|592.84|594.92|592.92|594.84|592.84|13
1607407910000|2020-12-08 06:11:50|594.83|592.83|594.78|592.78|594.86|592.86|594.78|592.78|9
1607407920000|2020-12-08 06:12:00|594.76|592.76|594.74|592.74|594.77|592.77|594.73|592.73|9
1607407930000|2020-12-08 06:12:10|594.73|592.73|594.68|592.68|594.73|592.73|594.67|592.67|9
1607407940000|2020-12-08 06:12:20|594.62|592.62|594.55|592.55|594.62|592.62|594.54|592.54|15
1607407950000|2020-12-08 06:12:30|594.54|592.54|594.55|592.55|594.6|592.6|594.54|592.54|12
1607407960000|2020-12-08 06:12:40|594.54|592.54|594.49|592.49|594.59|592.59|594.48|592.48|12
1607407970000|2020-12-08 06:12:50|594.5|592.5|594.5|592.5|594.5|592.5|594.5|592.5|1
1607407980000|2020-12-08 06:13:00|594.51|592.51|594.48|592.48|594.51|592.51|594.46|592.46|15
1607407990000|2020-12-08 06:13:10|594.49|592.49|594.69|592.69|594.7|592.7|594.44|592.44|21
1607408000000|2020-12-08 06:13:20|594.7|592.7|594.68|592.68|594.7|592.7|594.64|592.64|25
1607408010000|2020-12-08 06:13:30|594.69|592.69|594.71|592.71|594.71|592.71|594.64|592.64|21
1607408020000|2020-12-08 06:13:40|594.69|592.69|594.58|592.58|594.7|592.7|594.56|592.56|16
1607408030000|2020-12-08 06:13:50|594.59|592.59|594.64|592.64|594.64|592.64|594.58|592.58|5
1607408040000|2020-12-08 06:14:00|594.65|592.65|594.56|592.56|594.66|592.66|594.51|592.51|29
1607408050000|2020-12-08 06:14:10|594.53|592.53|594.55|592.55|594.57|592.57|594.5|592.5|12
1607408060000|2020-12-08 06:14:20|594.54|592.54|594.54|592.54|594.6|592.6|594.54|592.54|22
1607408070000|2020-12-08 06:14:30|594.53|592.53|594.53|592.53|594.55|592.55|594.52|592.52|18
1607408080000|2020-12-08 06:14:40|594.52|592.52|594.52|592.52|594.53|592.53|594.52|592.52|7
1607408090000|2020-12-08 06:14:50|594.51|592.51|594.52|592.52|594.54|592.54|594.5|592.5|14
1607408100000|2020-12-08 06:15:00|594.51|592.51|594.08|592.08|594.53|592.53|594.08|592.08|29
1607408110000|2020-12-08 06:15:10|594.09|592.09|594.06|592.06|594.09|592.09|594.05|592.05|15
1607408120000|2020-12-08 06:15:20|594.04|592.04|593.67|591.67|594.04|592.04|593.65|591.65|19
1607408130000|2020-12-08 06:15:30|593.68|591.68|593.28|591.28|593.68|591.68|593.28|591.28|31
1607408140000|2020-12-08 06:15:40|593.27|591.27|592.53|590.53|593.42|591.42|592.31|590.31|38
1607408150000|2020-12-08 06:15:50|592.5|590.5|592.17|590.17|592.5|590.5|592.09|590.09|35
1607408160000|2020-12-08 06:16:00|592.16|590.16|591.99|589.99|592.21|590.21|591.92|589.92|32
1607408170000|2020-12-08 06:16:10|591.98|589.98|591.24|589.24|591.98|589.98|591.21|589.21|34
1607408180000|2020-12-08 06:16:20|591.07|589.07|591.55|589.55|591.56|589.56|590.93|588.93|32
1607408190000|2020-12-08 06:16:30|591.54|589.54|591.41|589.41|591.54|589.54|591.22|589.22|35
1607408200000|2020-12-08 06:16:40|591.38|589.38|591.24|589.24|591.4|589.4|591.11|589.11|32
1607408210000|2020-12-08 06:16:50|591.21|589.21|591.48|589.48|591.48|589.48|591.13|589.13|30
1607408220000|2020-12-08 06:17:00|591.52|589.52|591.83|589.83|591.9|589.9|591.52|589.52|32
1607408230000|2020-12-08 06:17:10|591.82|589.82|591.53|589.53|591.83|589.83|591.48|589.48|27
1607408240000|2020-12-08 06:17:20|591.54|589.54|591.49|589.49|591.56|589.56|591.44|589.44|23
1607408250000|2020-12-08 06:17:30|591.51|589.51|591.57|589.57|591.75|589.75|591.51|589.51|31
1607408260000|2020-12-08 06:17:40|591.56|589.56|591.45|589.45|591.58|589.58|591.41|589.41|30
1607408270000|2020-12-08 06:17:50|591.44|589.44|591.23|589.23|591.44|589.44|591.19|589.19|20
1607408280000|2020-12-08 06:18:00|591.18|589.18|591.66|589.66|591.67|589.67|591.18|589.18|32
1607408290000|2020-12-08 06:18:10|591.67|589.67|591.61|589.61|591.71|589.71|591.6|589.6|23
1607408300000|2020-12-08 06:18:20|591.62|589.62|591.45|589.45|591.64|589.64|591.42|589.42|35
1607408310000|2020-12-08 06:18:30|591.44|589.44|591.34|589.34|591.45|589.45|591.25|589.25|24
1607408320000|2020-12-08 06:18:40|591.35|589.35|591.85|589.85|591.89|589.89|591.35|589.35|33
1607408330000|2020-12-08 06:18:50|591.76|589.76|591.71|589.71|591.94|589.94|591.7|589.7|19
1607408340000|2020-12-08 06:19:00|591.68|589.68|591.5|589.5|591.69|589.69|591.49|589.49|30
1607408350000|2020-12-08 06:19:10|591.51|589.51|591.28|589.28|591.51|589.51|591.22|589.22|33
1607408360000|2020-12-08 06:19:20|591.32|589.32|591.35|589.35|591.47|589.47|591.32|589.32|34
1607408370000|2020-12-08 06:19:30|591.36|589.36|591.44|589.44|591.45|589.45|591.34|589.34|27
1607408380000|2020-12-08 06:19:40|591.45|589.45|591.35|589.35|591.5|589.5|591.33|589.33|27
1607408390000|2020-12-08 06:19:50|591.34|589.34|591.3|589.3|591.34|589.34|591.25|589.25|25
1607408400000|2020-12-08 06:20:00|591.28|589.28|591.63|589.63|591.68|589.68|591.27|589.27|37
1607408410000|2020-12-08 06:20:10|591.72|589.72|591.51|589.51|591.72|589.72|591.49|589.49|26
1607408420000|2020-12-08 06:20:20|591.48|589.48|591.45|589.45|591.6|589.6|591.36|589.36|31
1607408430000|2020-12-08 06:20:30|591.49|589.49|591.5|589.5|591.54|589.54|591.42|589.42|26
1607408440000|2020-12-08 06:20:40|591.42|589.42|591.52|589.52|591.58|589.58|591.4|589.4|30
1607408450000|2020-12-08 06:20:50|591.54|589.54|591.46|589.46|591.54|589.54|591.44|589.44|30
1607408460000|2020-12-08 06:21:00|591.47|589.47|591.5|589.5|591.51|589.51|591.47|589.47|22
1607408470000|2020-12-08 06:21:10|591.51|589.51|591.48|589.48|591.52|589.52|591.48|589.48|5
1607408480000|2020-12-08 06:21:20|591.49|589.49|591.63|589.63|591.63|589.63|591.49|589.49|17
1607408490000|2020-12-08 06:21:30|591.62|589.62|591.6|589.6|591.63|589.63|591.59|589.59|12
1607408500000|2020-12-08 06:21:40|591.58|589.58|591.6|589.6|591.6|589.6|591.58|589.58|3
1607408510000|2020-12-08 06:21:50|591.59|589.59|591.6|589.6|591.62|589.62|591.59|589.59|9
1607408520000|2020-12-08 06:22:00|591.61|589.61|591.9|589.9|591.92|589.92|591.6|589.6|14
1607408530000|2020-12-08 06:22:10|591.92|589.92|592.29|590.29|592.29|590.29|591.89|589.89|27
1607408540000|2020-12-08 06:22:20|592.27|590.27|592.12|590.12|592.29|590.29|592.12|590.12|25
1607408550000|2020-12-08 06:22:30|592.1|590.1|592.04|590.04|592.1|590.1|592.02|590.02|14
1607408560000|2020-12-08 06:22:40|592.06|590.06|592.03|590.03|592.08|590.08|591.95|589.95|28
1607408570000|2020-12-08 06:22:50|592.02|590.02|592|590|592.02|590.02|591.98|589.98|18
1607408580000|2020-12-08 06:23:00|592.01|590.01|592.23|590.23|592.23|590.23|592|590|22
1607408590000|2020-12-08 06:23:10|592.22|590.22|592.1|590.1|592.29|590.29|592.05|590.05|28
1607408600000|2020-12-08 06:23:20|592.11|590.11|592.04|590.04|592.16|590.16|592.04|590.04|33
1607408610000|2020-12-08 06:23:30|592.02|590.02|591.93|589.93|592.02|590.02|591.92|589.92|18
1607408620000|2020-12-08 06:23:40|591.94|589.94|592|590|592.02|590.02|591.94|589.94|15
1607408630000|2020-12-08 06:23:50|592.03|590.03|592.22|590.22|592.23|590.23|592.01|590.01|23
1607408640000|2020-12-08 06:24:00|592.23|590.23|592.06|590.06|592.23|590.23|592.06|590.06|23
1607408650000|2020-12-08 06:24:10|592.05|590.05|592.04|590.04|592.09|590.09|592.04|590.04|6
1607408660000|2020-12-08 06:24:20|592.06|590.06|592.18|590.18|592.18|590.18|592.04|590.04|13
1607408670000|2020-12-08 06:24:30|592.19|590.19|592.16|590.16|592.19|590.19|592.14|590.14|12
1607408680000|2020-12-08 06:24:40|592.17|590.17|592.25|590.25|592.25|590.25|592.17|590.17|14
1607408690000|2020-12-08 06:24:50|592.24|590.24|592.25|590.25|592.27|590.27|592.24|590.24|4
1607408700000|2020-12-08 06:25:00|592.23|590.23|592.01|590.01|592.23|590.23|592.01|590.01|13
1607408710000|2020-12-08 06:25:10|592.02|590.02|592.17|590.17|592.2|590.2|592.02|590.02|17
1607408720000|2020-12-08 06:25:20|592.15|590.15|592.24|590.24|592.24|590.24|592.15|590.15|17
1607408730000|2020-12-08 06:25:30|592.23|590.23|592.03|590.03|592.23|590.23|592.03|590.03|17
1607408740000|2020-12-08 06:25:40|592.04|590.04|592.04|590.04|592.05|590.05|592.04|590.04|3
1607408750000|2020-12-08 06:25:50|592.05|590.05|592.17|590.17|592.17|590.17|592.04|590.04|11
1607408760000|2020-12-08 06:26:00|592.16|590.16|591.99|589.99|592.16|590.16|591.99|589.99|14
1607408770000|2020-12-08 06:26:10|592.01|590.01|592.01|590.01|592.02|590.02|591.98|589.98|12
1607408780000|2020-12-08 06:26:20|592.02|590.02|592.02|590.02|592.02|590.02|592|590|9
1607408790000|2020-12-08 06:26:30|592.04|590.04|591.99|589.99|592.04|590.04|591.99|589.99|9
1607408800000|2020-12-08 06:26:40|592.01|590.01|591.86|589.86|592.02|590.02|591.83|589.83|24
1607408810000|2020-12-08 06:26:50|591.87|589.87|592.12|590.12|592.12|590.12|591.86|589.86|16
1607408820000|2020-12-08 06:27:00|592.14|590.14|592.25|590.25|592.3|590.3|592.14|590.14|18
1607408830000|2020-12-08 06:27:10|592.28|590.28|592.27|590.27|592.31|590.31|592.25|590.25|12
1607408840000|2020-12-08 06:27:20|592.28|590.28|592.28|590.28|592.28|590.28|592.2|590.2|21
1607408850000|2020-12-08 06:27:30|592.24|590.24|592.24|590.24|592.25|590.25|592.23|590.23|7
1607408860000|2020-12-08 06:27:40|592.23|590.23|592.28|590.28|592.29|590.29|592.23|590.23|10
1607408870000|2020-12-08 06:27:50|592.29|590.29|592.25|590.25|592.29|590.29|592.24|590.24|12
1607408880000|2020-12-08 06:28:00|592.24|590.24|592.25|590.25|592.27|590.27|592.24|590.24|11
1607408890000|2020-12-08 06:28:10|592.27|590.27|592.27|590.27|592.37|590.37|592.25|590.25|12
1607408900000|2020-12-08 06:28:20|592.26|590.26|592.21|590.21|592.26|590.26|592.21|590.21|14
1607408910000|2020-12-08 06:28:30|592.22|590.22|592.22|590.22|592.22|590.22|592.22|590.22|1
1607408920000|2020-12-08 06:28:40|592.23|590.23|592.22|590.22|592.23|590.23|592.17|590.17|9
1607408930000|2020-12-08 06:28:50|592.21|590.21|592.22|590.22|592.22|590.22|592.2|590.2|18
1607408940000|2020-12-08 06:29:00|592.23|590.23|592.24|590.24|592.28|590.28|592.22|590.22|18
1607408950000|2020-12-08 06:29:10|592.2|590.2|592.23|590.23|592.23|590.23|592.2|590.2|3
1607408960000|2020-12-08 06:29:20|592.2|590.2|592.04|590.04|592.2|590.2|592.03|590.03|20
1607408970000|2020-12-08 06:29:30|592.03|590.03|592.06|590.06|592.07|590.07|592.03|590.03|7
1607408980000|2020-12-08 06:29:40|592.01|590.01|592.15|590.15|592.21|590.21|592.01|590.01|13
1607408990000|2020-12-08 06:29:50|592.14|590.14|592.12|590.12|592.17|590.17|592.1|590.1|18
1607409000000|2020-12-08 06:30:00|592.11|590.11|592.1|590.1|592.16|590.16|592.1|590.1|18
1607409010000|2020-12-08 06:30:10|592.09|590.09|592.15|590.15|592.15|590.15|592.09|590.09|15
1607409020000|2020-12-08 06:30:20|592.16|590.16|592.32|590.32|592.32|590.32|592.15|590.15|17
1607409030000|2020-12-08 06:30:30|592.31|590.31|592.29|590.29|592.35|590.35|592.29|590.29|11
1607409040000|2020-12-08 06:30:40|592.26|590.26|592.21|590.21|592.28|590.28|592.16|590.16|21
1607409050000|2020-12-08 06:30:50|592.2|590.2|592.24|590.24|592.27|590.27|592.17|590.17|21
1607409060000|2020-12-08 06:31:00|592.22|590.22|592.21|590.21|592.22|590.22|592.21|590.21|2
1607409070000|2020-12-08 06:31:10|592.24|590.24|592.22|590.22|592.28|590.28|592.22|590.22|16
1607409080000|2020-12-08 06:31:20|592.24|590.24|592.19|590.19|592.24|590.24|592.19|590.19|6
1607409090000|2020-12-08 06:31:30|592.21|590.21|592.13|590.13|592.22|590.22|592.11|590.11|19
1607409100000|2020-12-08 06:31:40|592.16|590.16|592.25|590.25|592.27|590.27|592.15|590.15|21
1607409110000|2020-12-08 06:31:50|592.24|590.24|592.19|590.19|592.24|590.24|592.14|590.14|17
1607409120000|2020-12-08 06:32:00|592.2|590.2|592.39|590.39|592.44|590.44|592.19|590.19|18
1607409130000|2020-12-08 06:32:10|592.36|590.36|592.38|590.38|592.4|590.4|592.36|590.36|9
1607409140000|2020-12-08 06:32:20|592.39|590.39|592.34|590.34|592.39|590.39|592.34|590.34|11
1607409150000|2020-12-08 06:32:30|592.33|590.33|592.35|590.35|592.35|590.35|592.33|590.33|8
1607409160000|2020-12-08 06:32:40|592.36|590.36|592.37|590.37|592.37|590.37|592.35|590.35|6
1607409170000|2020-12-08 06:32:50|592.36|590.36|592.25|590.25|592.36|590.36|592.24|590.24|4
1607409180000|2020-12-08 06:33:00|592.24|590.24|592.25|590.25|592.25|590.25|592.2|590.2|15
1607409190000|2020-12-08 06:33:10|592.24|590.24|592.21|590.21|592.28|590.28|592.19|590.19|15
1607409200000|2020-12-08 06:33:20|592.2|590.2|592.3|590.3|592.3|590.3|592.19|590.19|17
1607409210000|2020-12-08 06:33:30|592.27|590.27|592.31|590.31|592.32|590.32|592.25|590.25|18
1607409220000|2020-12-08 06:33:40|592.33|590.33|592.32|590.32|592.33|590.33|592.3|590.3|3
1607409230000|2020-12-08 06:33:50|592.3|590.3|592.29|590.29|592.32|590.32|592.29|590.29|9
1607409240000|2020-12-08 06:34:00|592.31|590.31|592.31|590.31|592.31|590.31|592.3|590.3|5
1607409250000|2020-12-08 06:34:10|592.32|590.32|592.32|590.32|592.33|590.33|592.32|590.32|3
1607409260000|2020-12-08 06:34:20|592.33|590.33|592.3|590.3|592.33|590.33|592.3|590.3|6
1607409270000|2020-12-08 06:34:30|592.28|590.28|592.28|590.28|592.29|590.29|592.28|590.28|5
1607409280000|2020-12-08 06:34:40|592.29|590.29|592.3|590.3|592.32|590.32|592.29|590.29|15
1607409290000|2020-12-08 06:34:50|592.31|590.31|592.27|590.27|592.31|590.31|592.27|590.27|14
1607409300000|2020-12-08 06:35:00|592.26|590.26|592.3|590.3|592.3|590.3|592.26|590.26|9
1607409310000|2020-12-08 06:35:10|592.32|590.32|592.41|590.41|592.41|590.41|592.31|590.31|7
1607409320000|2020-12-08 06:35:20|592.42|590.42|592.59|590.59|592.6|590.6|592.42|590.42|21
1607409330000|2020-12-08 06:35:30|592.56|590.56|592.61|590.61|592.62|590.62|592.56|590.56|10
1607409340000|2020-12-08 06:35:40|592.62|590.62|592.53|590.53|592.62|590.62|592.51|590.51|19
1607409350000|2020-12-08 06:35:50|592.54|590.54|592.6|590.6|592.64|590.64|592.54|590.54|14
1607409360000|2020-12-08 06:36:00|592.58|590.58|592.6|590.6|592.6|590.6|592.56|590.56|9
1607409370000|2020-12-08 06:36:10|592.64|590.64|592.77|590.77|592.8|590.8|592.61|590.61|15
1607409380000|2020-12-08 06:36:20|592.8|590.8|592.78|590.78|592.82|590.82|592.74|590.74|17
1607409390000|2020-12-08 06:36:30|592.79|590.79|592.75|590.75|592.79|590.79|592.69|590.69|15
1607409400000|2020-12-08 06:36:40|592.74|590.74|592.7|590.7|592.74|590.74|592.69|590.69|19
1607409410000|2020-12-08 06:36:50|592.72|590.72|592.69|590.69|592.72|590.72|592.65|590.65|13
1607409420000|2020-12-08 06:37:00|592.7|590.7|592.83|590.83|592.83|590.83|592.7|590.7|21
1607409430000|2020-12-08 06:37:10|592.84|590.84|592.77|590.77|592.84|590.84|592.75|590.75|22
1607409440000|2020-12-08 06:37:20|592.78|590.78|592.73|590.73|592.78|590.78|592.72|590.72|11
1607409450000|2020-12-08 06:37:30|592.72|590.72|592.73|590.73|592.73|590.73|592.72|590.72|6
1607409460000|2020-12-08 06:37:40|592.74|590.74|592.7|590.7|592.74|590.74|592.7|590.7|5
1607409470000|2020-12-08 06:37:50|592.71|590.71|592.7|590.7|592.71|590.71|592.7|590.7|2
1607409480000|2020-12-08 06:38:00|592.71|590.71|592.71|590.71|592.72|590.72|592.7|590.7|4
1607409490000|2020-12-08 06:38:10|592.72|590.72|592.72|590.72|592.72|590.72|592.71|590.71|5
1607409500000|2020-12-08 06:38:20|592.73|590.73|592.76|590.76|592.76|590.76|592.73|590.73|5
1607409510000|2020-12-08 06:38:30|592.75|590.75|592.79|590.79|592.79|590.79|592.74|590.74|12
1607409520000|2020-12-08 06:38:40|592.77|590.77|592.81|590.81|592.81|590.81|592.77|590.77|6
1607409530000|2020-12-08 06:38:50|592.8|590.8|592.77|590.77|592.8|590.8|592.77|590.77|8
1607409540000|2020-12-08 06:39:00|592.79|590.79|592.82|590.82|592.83|590.83|592.79|590.79|4
1607409550000|2020-12-08 06:39:10|592.81|590.81|592.82|590.82|592.82|590.82|592.81|590.81|2
1607409560000|2020-12-08 06:39:20|592.8|590.8|592.8|590.8|592.8|590.8|592.8|590.8|1
1607409570000|2020-12-08 06:39:30|592.79|590.79|592.83|590.83|592.83|590.83|592.78|590.78|13
1607409580000|2020-12-08 06:39:40|592.82|590.82|592.82|590.82|592.82|590.82|592.82|590.82|1
1607409590000|2020-12-08 06:39:50|592.81|590.81|592.85|590.85|592.86|590.86|592.81|590.81|7
1607409600000|2020-12-08 06:40:00|592.84|590.84|592.8|590.8|592.86|590.86|592.78|590.78|19
1607409610000|2020-12-08 06:40:10|592.81|590.81|592.85|590.85|592.85|590.85|592.81|590.81|4
1607409620000|2020-12-08 06:40:20|592.86|590.86|592.91|590.91|592.97|590.97|592.86|590.86|14
1607409630000|2020-12-08 06:40:30|592.93|590.93|592.92|590.92|592.93|590.93|592.87|590.87|16
1607409640000|2020-12-08 06:40:40|592.89|590.89|592.77|590.77|592.89|590.89|592.77|590.77|22
1607409650000|2020-12-08 06:40:50|592.71|590.71|592.61|590.61|592.71|590.71|592.58|590.58|19
1607409660000|2020-12-08 06:41:00|592.6|590.6|592.73|590.73|592.73|590.73|592.6|590.6|16
1607409670000|2020-12-08 06:41:10|592.74|590.74|592.73|590.73|592.74|590.74|592.73|590.73|2
1607409680000|2020-12-08 06:41:20|592.74|590.74|592.69|590.69|592.74|590.74|592.69|590.69|8
1607409690000|2020-12-08 06:41:30|592.71|590.71|592.72|590.72|592.72|590.72|592.7|590.7|5
1607409700000|2020-12-08 06:41:40|592.71|590.71|592.75|590.75|592.75|590.75|592.71|590.71|10
1607409710000|2020-12-08 06:41:50|592.74|590.74|592.92|590.92|592.93|590.93|592.74|590.74|8
1607409720000|2020-12-08 06:42:00|592.91|590.91|592.92|590.92|592.95|590.95|592.89|590.89|13
1607409730000|2020-12-08 06:42:10|592.93|590.93|592.89|590.89|592.93|590.93|592.89|590.89|12
1607409740000|2020-12-08 06:42:20|592.87|590.87|592.9|590.9|592.9|590.9|592.87|590.87|6
1607409750000|2020-12-08 06:42:30|592.88|590.88|592.77|590.77|592.88|590.88|592.73|590.73|17
1607409760000|2020-12-08 06:42:40|592.79|590.79|592.8|590.8|592.81|590.81|592.75|590.75|16
1607409770000|2020-12-08 06:42:50|592.79|590.79|592.79|590.79|592.79|590.79|592.78|590.78|3
1607409780000|2020-12-08 06:43:00|592.8|590.8|592.83|590.83|592.84|590.84|592.79|590.79|13
1607409790000|2020-12-08 06:43:10|592.8|590.8|592.76|590.76|592.8|590.8|592.76|590.76|5
1607409800000|2020-12-08 06:43:20|592.75|590.75|592.77|590.77|592.83|590.83|592.75|590.75|11
1607409810000|2020-12-08 06:43:30|592.76|590.76|592.8|590.8|592.86|590.86|592.76|590.76|17
1607409820000|2020-12-08 06:43:40|592.79|590.79|592.77|590.77|592.79|590.79|592.74|590.74|10
1607409830000|2020-12-08 06:43:50|592.75|590.75|592.77|590.77|592.8|590.8|592.75|590.75|15
1607409840000|2020-12-08 06:44:00|592.78|590.78|592.74|590.74|592.79|590.79|592.73|590.73|10
1607409860000|2020-12-08 06:44:20|592.75|590.75|592.8|590.8|592.82|590.82|592.75|590.75|6
1607409870000|2020-12-08 06:44:30|592.81|590.81|592.83|590.83|592.86|590.86|592.81|590.81|14
1607409880000|2020-12-08 06:44:40|592.84|590.84|592.84|590.84|592.86|590.86|592.84|590.84|5
1607409890000|2020-12-08 06:44:50|592.85|590.85|592.83|590.83|592.85|590.85|592.82|590.82|9
1607409900000|2020-12-08 06:45:00|592.85|590.85|592.87|590.87|592.87|590.87|592.84|590.84|5
1607409910000|2020-12-08 06:45:10|592.84|590.84|592.86|590.86|592.87|590.87|592.82|590.82|17
1607409920000|2020-12-08 06:45:20|592.87|590.87|592.87|590.87|592.88|590.88|592.86|590.86|7
1607409930000|2020-12-08 06:45:30|592.86|590.86|592.83|590.83|592.86|590.86|592.81|590.81|18
1607409940000|2020-12-08 06:45:40|592.84|590.84|592.85|590.85|592.86|590.86|592.83|590.83|12
1607409950000|2020-12-08 06:45:50|592.86|590.86|592.84|590.84|592.86|590.86|592.83|590.83|5
1607409960000|2020-12-08 06:46:00|592.85|590.85|592.85|590.85|592.86|590.86|592.84|590.84|12
1607409970000|2020-12-08 06:46:10|592.86|590.86|592.88|590.88|592.88|590.88|592.85|590.85|15
1607409980000|2020-12-08 06:46:20|592.87|590.87|592.86|590.86|592.88|590.88|592.83|590.83|12
1607409990000|2020-12-08 06:46:30|592.88|590.88|592.81|590.81|592.89|590.89|592.79|590.79|14
1607410000000|2020-12-08 06:46:40|592.79|590.79|592.8|590.8|592.8|590.8|592.79|590.79|2
1607410010000|2020-12-08 06:46:50|592.79|590.79|592.75|590.75|592.79|590.79|592.73|590.73|14
1607410020000|2020-12-08 06:47:00|592.74|590.74|592.64|590.64|592.75|590.75|592.64|590.64|12
1607410030000|2020-12-08 06:47:10|592.65|590.65|592.62|590.62|592.65|590.65|592.62|590.62|9
1607410040000|2020-12-08 06:47:20|592.63|590.63|592.53|590.53|592.63|590.63|592.53|590.53|8
1607410050000|2020-12-08 06:47:30|592.54|590.54|592.55|590.55|592.55|590.55|592.53|590.53|10
1607410060000|2020-12-08 06:47:40|592.56|590.56|592.62|590.62|592.68|590.68|592.56|590.56|16
1607410070000|2020-12-08 06:47:50|592.63|590.63|592.65|590.65|592.65|590.65|592.61|590.61|13
1607410080000|2020-12-08 06:48:00|592.64|590.64|592.62|590.62|592.66|590.66|592.62|590.62|8
1607410090000|2020-12-08 06:48:10|592.6|590.6|592.63|590.63|592.64|590.64|592.6|590.6|4
1607410100000|2020-12-08 06:48:20|592.64|590.64|592.59|590.59|592.64|590.64|592.55|590.55|9
1607410110000|2020-12-08 06:48:30|592.6|590.6|592.61|590.61|592.62|590.62|592.6|590.6|4
1607410120000|2020-12-08 06:48:40|592.6|590.6|592.64|590.64|592.64|590.64|592.6|590.6|6
1607410130000|2020-12-08 06:48:50|592.65|590.65|592.75|590.75|592.75|590.75|592.65|590.65|8
1607410140000|2020-12-08 06:49:00|592.76|590.76|592.86|590.86|592.86|590.86|592.76|590.76|16
1607410150000|2020-12-08 06:49:10|592.85|590.85|592.93|590.93|592.94|590.94|592.84|590.84|16
1607410160000|2020-12-08 06:49:20|592.92|590.92|592.87|590.87|592.92|590.92|592.85|590.85|9
1607410170000|2020-12-08 06:49:30|592.86|590.86|592.85|590.85|592.87|590.87|592.85|590.85|18
1607410180000|2020-12-08 06:49:40|592.84|590.84|592.86|590.86|592.92|590.92|592.84|590.84|13
1607410190000|2020-12-08 06:49:50|592.85|590.85|592.87|590.87|592.89|590.89|592.84|590.84|12
1607410200000|2020-12-08 06:50:00|592.85|590.85|592.81|590.81|592.85|590.85|592.75|590.75|27
1607410210000|2020-12-08 06:50:10|592.8|590.8|592.87|590.87|592.87|590.87|592.8|590.8|17
1607410220000|2020-12-08 06:50:20|592.88|590.88|592.78|590.78|592.9|590.9|592.75|590.75|25
1607410230000|2020-12-08 06:50:30|592.79|590.79|592.59|590.59|592.81|590.81|592.59|590.59|18
1607410240000|2020-12-08 06:50:40|592.58|590.58|592.56|590.56|592.58|590.58|592.53|590.53|14
1607410250000|2020-12-08 06:50:50|592.55|590.55|592.54|590.54|592.56|590.56|592.54|590.54|16
1607410260000|2020-12-08 06:51:00|592.55|590.55|592.51|590.51|592.55|590.55|592.5|590.5|10
1607410270000|2020-12-08 06:51:10|592.5|590.5|592.29|590.29|592.5|590.5|592.28|590.28|19
1607410280000|2020-12-08 06:51:20|592.24|590.24|592.23|590.23|592.24|590.24|592.2|590.2|10
1607410290000|2020-12-08 06:51:30|592.19|590.19|591.95|589.95|592.19|590.19|591.95|589.95|19
1607410300000|2020-12-08 06:51:40|591.94|589.94|592|590|592.02|590.02|591.94|589.94|30
1607410310000|2020-12-08 06:51:50|591.99|589.99|592.03|590.03|592.04|590.04|591.96|589.96|17
1607410320000|2020-12-08 06:52:00|592.05|590.05|591.99|589.99|592.05|590.05|591.99|589.99|6
1607410330000|2020-12-08 06:52:10|592.04|590.04|592.01|590.01|592.04|590.04|591.99|589.99|12
1607410340000|2020-12-08 06:52:20|592.04|590.04|592.04|590.04|592.04|590.04|592|590|8
1607410350000|2020-12-08 06:52:30|591.9|589.9|591.89|589.89|591.93|589.93|591.88|589.88|13
1607410360000|2020-12-08 06:52:40|591.88|589.88|591.9|589.9|591.9|589.9|591.88|589.88|10
1607410370000|2020-12-08 06:52:50|591.89|589.89|591.91|589.91|591.91|589.91|591.88|589.88|9
1607410380000|2020-12-08 06:53:00|591.9|589.9|591.87|589.87|591.93|589.93|591.86|589.86|20
1607410390000|2020-12-08 06:53:10|591.86|589.86|591.85|589.85|591.91|589.91|591.84|589.84|21
1607410400000|2020-12-08 06:53:20|591.86|589.86|591.88|589.88|591.88|589.88|591.84|589.84|7
1607410410000|2020-12-08 06:53:30|591.89|589.89|591.94|589.94|591.95|589.95|591.89|589.89|5
1607410420000|2020-12-08 06:53:40|591.99|589.99|591.99|589.99|591.99|589.99|591.98|589.98|3
1607410430000|2020-12-08 06:53:50|592|590|592.1|590.1|592.11|590.11|591.99|589.99|14
1607410440000|2020-12-08 06:54:00|592.11|590.11|592.24|590.24|592.25|590.25|592.07|590.07|16
1607410450000|2020-12-08 06:54:10|592.21|590.21|592.18|590.18|592.24|590.24|592.17|590.17|19
1607410460000|2020-12-08 06:54:20|592.19|590.19|592.04|590.04|592.19|590.19|592.04|590.04|22
1607410470000|2020-12-08 06:54:30|592.05|590.05|592.15|590.15|592.15|590.15|592.05|590.05|13
1607410480000|2020-12-08 06:54:40|592.16|590.16|592.21|590.21|592.21|590.21|592.16|590.16|4
1607410490000|2020-12-08 06:54:50|592.2|590.2|592.25|590.25|592.25|590.25|592.19|590.19|12
1607410500000|2020-12-08 06:55:00|592.24|590.24|592.18|590.18|592.24|590.24|592.18|590.18|8
1607410510000|2020-12-08 06:55:10|592.19|590.19|592.18|590.18|592.24|590.24|592.17|590.17|20
1607410520000|2020-12-08 06:55:20|592.19|590.19|592.21|590.21|592.22|590.22|592.19|590.19|18
1607410530000|2020-12-08 06:55:30|592.22|590.22|592.22|590.22|592.22|590.22|592.22|590.22|1
1607410540000|2020-12-08 06:55:40|592.21|590.21|592.22|590.22|592.23|590.23|592.2|590.2|18
1607410550000|2020-12-08 06:55:50|592.21|590.21|592.22|590.22|592.26|590.26|592.21|590.21|20
1607410560000|2020-12-08 06:56:00|592.23|590.23|592.27|590.27|592.28|590.28|592.22|590.22|27
1607410570000|2020-12-08 06:56:10|592.25|590.25|592.31|590.31|592.32|590.32|592.24|590.24|20
1607410580000|2020-12-08 06:56:20|592.33|590.33|592.35|590.35|592.37|590.37|592.32|590.32|13
1607410590000|2020-12-08 06:56:30|592.36|590.36|592.33|590.33|592.36|590.36|592.32|590.32|7
1607410600000|2020-12-08 06:56:40|592.34|590.34|592.33|590.33|592.34|590.34|592.32|590.32|7
1607410610000|2020-12-08 06:56:50|592.3|590.3|592.32|590.32|592.32|590.32|592.25|590.25|11
1607410620000|2020-12-08 06:57:00|592.31|590.31|592.24|590.24|592.31|590.31|592.24|590.24|13
1607410630000|2020-12-08 06:57:10|592.21|590.21|592.2|590.2|592.23|590.23|592.2|590.2|6
1607410640000|2020-12-08 06:57:20|592.21|590.21|592.21|590.21|592.25|590.25|592.2|590.2|17
1607410650000|2020-12-08 06:57:30|592.2|590.2|592.07|590.07|592.2|590.2|592.06|590.06|10
1607410660000|2020-12-08 06:57:40|592.08|590.08|592.22|590.22|592.24|590.24|592.05|590.05|20
1607410670000|2020-12-08 06:57:50|592.21|590.21|592.23|590.23|592.25|590.25|592.21|590.21|24
1607410680000|2020-12-08 06:58:00|592.22|590.22|592.25|590.25|592.26|590.26|592.22|590.22|15
1607410690000|2020-12-08 06:58:10|592.26|590.26|592.23|590.23|592.26|590.26|592.19|590.19|18
1607410700000|2020-12-08 06:58:20|592.22|590.22|592.22|590.22|592.22|590.22|592.2|590.2|5
1607410710000|2020-12-08 06:58:30|592.21|590.21|592.21|590.21|592.22|590.22|592.2|590.2|4
1607410720000|2020-12-08 06:58:40|592.22|590.22|592.24|590.24|592.24|590.24|592.21|590.21|5
1607410730000|2020-12-08 06:58:50|592.23|590.23|592.21|590.21|592.23|590.23|592.2|590.2|7
1607410740000|2020-12-08 06:59:00|592.2|590.2|592.12|590.12|592.2|590.2|592.11|590.11|14
1607410750000|2020-12-08 06:59:10|592.13|590.13|592.14|590.14|592.15|590.15|592.13|590.13|14
1607410760000|2020-12-08 06:59:20|592.15|590.15|592.18|590.18|592.18|590.18|592.14|590.14|6
1607410770000|2020-12-08 06:59:30|592.17|590.17|592.17|590.17|592.17|590.17|592.16|590.16|7
1607410780000|2020-12-08 06:59:40|592.18|590.18|592.17|590.17|592.19|590.19|592.17|590.17|6
1607410790000|2020-12-08 06:59:50|592.18|590.18|592.18|590.18|592.19|590.19|592.15|590.15|18
1607410800000|2020-12-08 07:00:00|592.17|590.17|592.41|590.41|592.41|590.41|592.16|590.16|25
1607410810000|2020-12-08 07:00:10|592.42|590.42|592.45|590.45|592.45|590.45|592.4|590.4|7
1607410820000|2020-12-08 07:00:20|592.47|590.47|592.49|590.49|592.5|590.5|592.47|590.47|15
1607410830000|2020-12-08 07:00:30|592.48|590.48|592.47|590.47|592.5|590.5|592.44|590.44|16
1607410840000|2020-12-08 07:00:40|592.46|590.46|592.76|590.76|592.77|590.77|592.46|590.46|29
1607410850000|2020-12-08 07:00:50|592.77|590.77|592.95|590.95|592.95|590.95|592.74|590.74|24
1607410860000|2020-12-08 07:01:00|592.94|590.94|592.84|590.84|592.98|590.98|592.79|590.79|25
1607410870000|2020-12-08 07:01:10|592.83|590.83|592.74|590.74|592.84|590.84|592.73|590.73|20
1607410880000|2020-12-08 07:01:20|592.75|590.75|592.78|590.78|592.78|590.78|592.72|590.72|14
1607410890000|2020-12-08 07:01:30|592.79|590.79|592.75|590.75|592.82|590.82|592.75|590.75|18
1607410900000|2020-12-08 07:01:40|592.73|590.73|592.75|590.75|592.76|590.76|592.73|590.73|22
1607410910000|2020-12-08 07:01:50|592.76|590.76|592.77|590.77|592.77|590.77|592.73|590.73|11
1607410920000|2020-12-08 07:02:00|592.76|590.76|592.76|590.76|592.77|590.77|592.72|590.72|15
1607410930000|2020-12-08 07:02:10|592.77|590.77|592.74|590.74|592.77|590.77|592.74|590.74|7
1607410940000|2020-12-08 07:02:20|592.72|590.72|592.6|590.6|592.72|590.72|592.59|590.59|10
1607410950000|2020-12-08 07:02:30|592.61|590.61|592.58|590.58|592.64|590.64|592.57|590.57|13
1607410960000|2020-12-08 07:02:40|592.57|590.57|592.64|590.64|592.64|590.64|592.57|590.57|14
1607410970000|2020-12-08 07:02:50|592.62|590.62|592.61|590.61|592.66|590.66|592.59|590.59|14
1607410980000|2020-12-08 07:03:00|592.6|590.6|592.64|590.64|592.67|590.67|592.59|590.59|22
1607410990000|2020-12-08 07:03:10|592.65|590.65|592.64|590.64|592.67|590.67|592.64|590.64|8
1607411000000|2020-12-08 07:03:20|592.65|590.65|592.77|590.77|592.8|590.8|592.65|590.65|19
1607411010000|2020-12-08 07:03:30|592.78|590.78|592.71|590.71|592.78|590.78|592.71|590.71|16
1607411020000|2020-12-08 07:03:40|592.72|590.72|592.73|590.73|592.75|590.75|592.71|590.71|13
1607411030000|2020-12-08 07:03:50|592.74|590.74|592.73|590.73|592.74|590.74|592.72|590.72|5
1607411040000|2020-12-08 07:04:00|592.74|590.74|592.73|590.73|592.74|590.74|592.72|590.72|18
1607411050000|2020-12-08 07:04:10|592.72|590.72|592.72|590.72|592.73|590.73|592.68|590.68|12
1607411060000|2020-12-08 07:04:20|592.73|590.73|592.72|590.72|592.73|590.73|592.72|590.72|8
1607411070000|2020-12-08 07:04:30|592.75|590.75|592.75|590.75|592.76|590.76|592.74|590.74|11
1607411080000|2020-12-08 07:04:40|592.72|590.72|592.72|590.72|592.73|590.73|592.69|590.69|19
1607411100000|2020-12-08 07:05:00|592.71|590.71|592.76|590.76|592.77|590.77|592.71|590.71|11
1607411110000|2020-12-08 07:05:10|592.75|590.75|592.73|590.73|592.76|590.76|592.7|590.7|18
1607411120000|2020-12-08 07:05:20|592.72|590.72|592.68|590.68|592.72|590.72|592.67|590.67|13
1607411130000|2020-12-08 07:05:30|592.67|590.67|592.66|590.66|592.69|590.69|592.66|590.66|8
1607411140000|2020-12-08 07:05:40|592.67|590.67|592.7|590.7|592.7|590.7|592.66|590.66|11
1607411150000|2020-12-08 07:05:50|592.67|590.67|592.57|590.57|592.68|590.68|592.53|590.53|19
1607411160000|2020-12-08 07:06:00|592.59|590.59|592.54|590.54|592.59|590.59|592.54|590.54|12
1607411170000|2020-12-08 07:06:10|592.55|590.55|592.56|590.56|592.57|590.57|592.53|590.53|7
1607411180000|2020-12-08 07:06:20|592.58|590.58|592.54|590.54|592.58|590.58|592.52|590.52|11
1607411190000|2020-12-08 07:06:30|592.52|590.52|592.55|590.55|592.56|590.56|592.51|590.51|14
1607411200000|2020-12-08 07:06:40|592.56|590.56|592.6|590.6|592.63|590.63|592.55|590.55|19
1607411210000|2020-12-08 07:06:50|592.59|590.59|592.53|590.53|592.59|590.59|592.53|590.53|18
1607411220000|2020-12-08 07:07:00|592.54|590.54|592.57|590.57|592.57|590.57|592.53|590.53|15
1607411230000|2020-12-08 07:07:10|592.59|590.59|592.58|590.58|592.59|590.59|592.54|590.54|13
1607411240000|2020-12-08 07:07:20|592.54|590.54|592.58|590.58|592.58|590.58|592.54|590.54|13
1607411250000|2020-12-08 07:07:30|592.57|590.57|592.62|590.62|592.62|590.62|592.55|590.55|21
1607411260000|2020-12-08 07:07:40|592.61|590.61|592.61|590.61|592.62|590.62|592.59|590.59|11
1607411270000|2020-12-08 07:07:50|592.6|590.6|592.58|590.58|592.61|590.61|592.57|590.57|10
1607411280000|2020-12-08 07:08:00|592.57|590.57|592.55|590.55|592.57|590.57|592.52|590.52|11
1607411290000|2020-12-08 07:08:10|592.51|590.51|592.33|590.33|592.51|590.51|592.32|590.32|25
1607411300000|2020-12-08 07:08:20|592.34|590.34|592.29|590.29|592.34|590.34|592.23|590.23|13
1607411310000|2020-12-08 07:08:30|592.24|590.24|592.07|590.07|592.24|590.24|592.06|590.06|14
1607411320000|2020-12-08 07:08:40|592.06|590.06|592.07|590.07|592.09|590.09|592.06|590.06|5
1607411330000|2020-12-08 07:08:50|592.08|590.08|592.07|590.07|592.11|590.11|592.06|590.06|13
1607411340000|2020-12-08 07:09:00|592.04|590.04|592.04|590.04|592.08|590.08|592.02|590.02|21
1607411350000|2020-12-08 07:09:10|592.03|590.03|591.84|589.84|592.03|590.03|591.84|589.84|10
1607411360000|2020-12-08 07:09:20|591.81|589.81|591.79|589.79|591.84|589.84|591.78|589.78|12
1607411370000|2020-12-08 07:09:30|591.78|589.78|591.76|589.76|591.8|589.8|591.74|589.74|15
1607411380000|2020-12-08 07:09:40|591.74|589.74|591.69|589.69|591.75|589.75|591.67|589.67|17
1607411390000|2020-12-08 07:09:50|591.67|589.67|591.6|589.6|591.67|589.67|591.57|589.57|13
1607411400000|2020-12-08 07:10:00|591.59|589.59|591.61|589.61|591.62|589.62|591.59|589.59|7
1607411410000|2020-12-08 07:10:10|591.58|589.58|591.52|589.52|591.59|589.59|591.51|589.51|20
1607411420000|2020-12-08 07:10:20|591.53|589.53|591.56|589.56|591.57|589.57|591.53|589.53|15
1607411430000|2020-12-08 07:10:30|591.55|589.55|591.56|589.56|591.56|589.56|591.54|589.54|6
1607411440000|2020-12-08 07:10:40|591.55|589.55|591.66|589.66|591.67|589.67|591.55|589.55|16
1607411450000|2020-12-08 07:10:50|591.65|589.65|591.72|589.72|591.73|589.73|591.65|589.65|14
1607411460000|2020-12-08 07:11:00|591.71|589.71|591.64|589.64|591.73|589.73|591.64|589.64|14
1607411470000|2020-12-08 07:11:10|591.65|589.65|591.66|589.66|591.68|589.68|591.63|589.63|11
1607411480000|2020-12-08 07:11:20|591.64|589.64|591.58|589.58|591.67|589.67|591.57|589.57|10
1607411490000|2020-12-08 07:11:30|591.56|589.56|591.57|589.57|591.58|589.58|591.55|589.55|5
1607411500000|2020-12-08 07:11:40|591.56|589.56|591.51|589.51|591.56|589.56|591.51|589.51|8
1607411510000|2020-12-08 07:11:50|591.5|589.5|591.53|589.53|591.55|589.55|591.5|589.5|15
1607411520000|2020-12-08 07:12:00|591.51|589.51|591.42|589.42|591.51|589.51|591.42|589.42|13
1607411530000|2020-12-08 07:12:10|591.44|589.44|591.41|589.41|591.46|589.46|591.4|589.4|10
1607411540000|2020-12-08 07:12:20|591.42|589.42|591.33|589.33|591.46|589.46|591.33|589.33|21
1607411550000|2020-12-08 07:12:30|591.34|589.34|591.32|589.32|591.34|589.34|591.31|589.31|17
1607411560000|2020-12-08 07:12:40|591.31|589.31|591.34|589.34|591.36|589.36|591.3|589.3|13
1607411570000|2020-12-08 07:12:50|591.35|589.35|591.38|589.38|591.38|589.38|591.32|589.32|8
1607411580000|2020-12-08 07:13:00|591.36|589.36|591.32|589.32|591.36|589.36|591.31|589.31|18
1607411590000|2020-12-08 07:13:10|591.31|589.31|590.72|588.72|591.31|589.31|590.72|588.72|21
1607411600000|2020-12-08 07:13:20|590.71|588.71|590.45|588.45|590.71|588.71|590.45|588.45|23
1607411610000|2020-12-08 07:13:30|590.47|588.47|590.4|588.4|590.47|588.47|590.4|588.4|12
1607411620000|2020-12-08 07:13:40|590.39|588.39|590.34|588.34|590.39|588.39|590.33|588.33|8
1607411630000|2020-12-08 07:13:50|590.32|588.32|590.34|588.34|590.35|588.35|590.32|588.32|12
1607411640000|2020-12-08 07:14:00|590.35|588.35|590.35|588.35|590.35|588.35|590.35|588.35|1
1607411650000|2020-12-08 07:14:10|590.34|588.34|590.56|588.56|590.6|588.6|590.34|588.34|19
1607411660000|2020-12-08 07:14:20|590.57|588.57|590.77|588.77|590.77|588.77|590.57|588.57|19
1607411670000|2020-12-08 07:14:30|590.76|588.76|590.74|588.74|590.78|588.78|590.72|588.72|24
1607411680000|2020-12-08 07:14:40|590.75|588.75|590.85|588.85|590.87|588.87|590.74|588.74|17
1607411690000|2020-12-08 07:14:50|590.84|588.84|590.89|588.89|590.92|588.92|590.77|588.77|19
1607411700000|2020-12-08 07:15:00|590.9|588.9|590.82|588.82|590.9|588.9|590.72|588.72|24
1607411710000|2020-12-08 07:15:10|590.83|588.83|590.74|588.74|590.84|588.84|590.74|588.74|9
1607411720000|2020-12-08 07:15:20|590.75|588.75|590.71|588.71|590.75|588.75|590.71|588.71|10
1607411730000|2020-12-08 07:15:30|590.72|588.72|590.68|588.68|590.74|588.74|590.68|588.68|11
1607411740000|2020-12-08 07:15:40|590.69|588.69|590.69|588.69|590.74|588.74|590.68|588.68|9
1607411750000|2020-12-08 07:15:50|590.7|588.7|590.69|588.69|590.7|588.7|590.65|588.65|17
1607411760000|2020-12-08 07:16:00|590.7|588.7|590.69|588.69|590.74|588.74|590.69|588.69|19
1607411770000|2020-12-08 07:16:10|590.7|588.7|590.7|588.7|590.7|588.7|590.67|588.67|12
1607411780000|2020-12-08 07:16:20|590.69|588.69|590.69|588.69|590.72|588.72|590.67|588.67|18
1607411790000|2020-12-08 07:16:30|590.7|588.7|590.67|588.67|590.7|588.7|590.66|588.66|20
1607411800000|2020-12-08 07:16:40|590.68|588.68|590.67|588.67|590.7|588.7|590.67|588.67|8
1607411810000|2020-12-08 07:16:50|590.68|588.68|590.78|588.78|590.79|588.79|590.67|588.67|15
1607411820000|2020-12-08 07:17:00|590.77|588.77|590.76|588.76|590.81|588.81|590.75|588.75|26
1607411830000|2020-12-08 07:17:10|590.75|588.75|590.8|588.8|590.8|588.8|590.75|588.75|20
1607411840000|2020-12-08 07:17:20|590.79|588.79|590.77|588.77|590.8|588.8|590.74|588.74|19
1607411850000|2020-12-08 07:17:30|590.78|588.78|590.78|588.78|590.79|588.79|590.76|588.76|12
1607411860000|2020-12-08 07:17:40|590.77|588.77|590.8|588.8|590.82|588.82|590.76|588.76|14
1607411870000|2020-12-08 07:17:50|590.79|588.79|590.96|588.96|590.96|588.96|590.79|588.79|13
1607411880000|2020-12-08 07:18:00|590.97|588.97|590.82|588.82|591|589|590.82|588.82|26
1607411890000|2020-12-08 07:18:10|590.81|588.81|590.85|588.85|590.86|588.86|590.8|588.8|12
1607411900000|2020-12-08 07:18:20|590.86|588.86|590.81|588.81|590.86|588.86|590.8|588.8|11
1607411910000|2020-12-08 07:18:30|590.82|588.82|590.76|588.76|590.82|588.82|590.74|588.74|15
1607411920000|2020-12-08 07:18:40|590.75|588.75|590.6|588.6|590.75|588.75|590.6|588.6|14
1607411930000|2020-12-08 07:18:50|590.59|588.59|590.57|588.57|590.6|588.6|590.53|588.53|19
1607411940000|2020-12-08 07:19:00|590.56|588.56|590.59|588.59|590.59|588.59|590.56|588.56|19
1607411950000|2020-12-08 07:19:10|590.61|588.61|590.73|588.73|590.74|588.74|590.61|588.61|16
1607411960000|2020-12-08 07:19:20|590.72|588.72|590.73|588.73|590.74|588.74|590.71|588.71|23
1607411970000|2020-12-08 07:19:30|590.74|588.74|590.76|588.76|590.76|588.76|590.71|588.71|16
1607411980000|2020-12-08 07:19:40|590.77|588.77|590.8|588.8|590.8|588.8|590.75|588.75|19
1607411990000|2020-12-08 07:19:50|590.79|588.79|591.06|589.06|591.07|589.07|590.77|588.77|21
1607412000000|2020-12-08 07:20:00|591.05|589.05|591.04|589.04|591.06|589.06|591.03|589.03|12
1607412010000|2020-12-08 07:20:10|591.07|589.07|591.02|589.02|591.07|589.07|590.98|588.98|15
1607412020000|2020-12-08 07:20:20|591.04|589.04|590.96|588.96|591.04|589.04|590.96|588.96|13
1607412030000|2020-12-08 07:20:30|590.97|588.97|590.95|588.95|590.97|588.97|590.93|588.93|18
1607412040000|2020-12-08 07:20:40|590.94|588.94|590.95|588.95|590.98|588.98|590.91|588.91|24
1607412050000|2020-12-08 07:20:50|590.96|588.96|590.95|588.95|590.96|588.96|590.94|588.94|9
1607412060000|2020-12-08 07:21:00|590.96|588.96|591.02|589.02|591.03|589.03|590.96|588.96|12
1607412070000|2020-12-08 07:21:10|591.01|589.01|591.07|589.07|591.08|589.08|591.01|589.01|15
1607412080000|2020-12-08 07:21:20|591.08|589.08|591.09|589.09|591.11|589.11|591.07|589.07|14
1607412090000|2020-12-08 07:21:30|591.08|589.08|591.29|589.29|591.29|589.29|591.06|589.06|21
1607412100000|2020-12-08 07:21:40|591.3|589.3|591.23|589.23|591.3|589.3|591.2|589.2|21
1607412110000|2020-12-08 07:21:50|591.2|589.2|591.15|589.15|591.21|589.21|591.07|589.07|27
1607412120000|2020-12-08 07:22:00|591.17|589.17|591.25|589.25|591.27|589.27|591.15|589.15|17
1607412130000|2020-12-08 07:22:10|591.27|589.27|591.39|589.39|591.4|589.4|591.27|589.27|23
1607412140000|2020-12-08 07:22:20|591.37|589.37|591.38|589.38|591.39|589.39|591.37|589.37|10
1607412150000|2020-12-08 07:22:30|591.37|589.37|591.37|589.37|591.41|589.41|591.37|589.37|17
1607412160000|2020-12-08 07:22:40|591.35|589.35|591.4|589.4|591.4|589.4|591.35|589.35|8
1607412170000|2020-12-08 07:22:50|591.39|589.39|591.21|589.21|591.39|589.39|591.2|589.2|19
1607412180000|2020-12-08 07:23:00|591.23|589.23|591.23|589.23|591.25|589.25|591.22|589.22|14
1607412200000|2020-12-08 07:23:20|591.24|589.24|591.24|589.24|591.24|589.24|591.23|589.23|3
1607412210000|2020-12-08 07:23:30|591.23|589.23|591.22|589.22|591.26|589.26|591.22|589.22|19
1607412220000|2020-12-08 07:23:40|591.24|589.24|591.28|589.28|591.28|589.28|591.23|589.23|21
1607412230000|2020-12-08 07:23:50|591.27|589.27|591.28|589.28|591.29|589.29|591.27|589.27|4
1607412240000|2020-12-08 07:24:00|591.31|589.31|591.16|589.16|591.31|589.31|591.16|589.16|22
1607412250000|2020-12-08 07:24:10|591.15|589.15|591.12|589.12|591.18|589.18|591.12|589.12|13
1607412260000|2020-12-08 07:24:20|591.13|589.13|591|589|591.13|589.13|591|589|11
1607412270000|2020-12-08 07:24:30|590.99|588.99|591.01|589.01|591.03|589.03|590.99|588.99|15
1607412280000|2020-12-08 07:24:40|591.02|589.02|591|589|591.03|589.03|590.98|588.98|14
1607412290000|2020-12-08 07:24:50|590.99|588.99|591.01|589.01|591.02|589.02|590.99|588.99|17
1607412300000|2020-12-08 07:25:00|591.02|589.02|591.19|589.19|591.19|589.19|591.02|589.02|28
1607412310000|2020-12-08 07:25:10|591.18|589.18|591.2|589.2|591.22|589.22|591.17|589.17|13
1607412320000|2020-12-08 07:25:20|591.21|589.21|591.38|589.38|591.43|589.43|591.16|589.16|20
1607412330000|2020-12-08 07:25:30|591.39|589.39|591.4|589.4|591.4|589.4|591.35|589.35|16
1607412340000|2020-12-08 07:25:40|591.41|589.41|591.47|589.47|591.49|589.49|591.38|589.38|22
1607412350000|2020-12-08 07:25:50|591.48|589.48|591.5|589.5|591.51|589.51|591.45|589.45|12
1607412360000|2020-12-08 07:26:00|591.49|589.49|591.32|589.32|591.5|589.5|591.3|589.3|22
1607412370000|2020-12-08 07:26:10|591.31|589.31|591.34|589.34|591.35|589.35|591.31|589.31|19
1607412380000|2020-12-08 07:26:20|591.35|589.35|591.32|589.32|591.35|589.35|591.32|589.32|16
1607412390000|2020-12-08 07:26:30|591.31|589.31|591.33|589.33|591.33|589.33|591.31|589.31|14
1607412400000|2020-12-08 07:26:40|591.32|589.32|591.35|589.35|591.35|589.35|591.31|589.31|22
1607412410000|2020-12-08 07:26:50|591.34|589.34|591.38|589.38|591.38|589.38|591.34|589.34|18
1607412420000|2020-12-08 07:27:00|591.37|589.37|591.37|589.37|591.38|589.38|591.34|589.34|13
1607412430000|2020-12-08 07:27:10|591.36|589.36|591.38|589.38|591.38|589.38|591.36|589.36|9
1607412440000|2020-12-08 07:27:20|591.37|589.37|591.4|589.4|591.41|589.41|591.37|589.37|7
1607412450000|2020-12-08 07:27:30|591.39|589.39|591.39|589.39|591.39|589.39|591.39|589.39|1
1607412460000|2020-12-08 07:27:40|591.4|589.4|591.4|589.4|591.42|589.42|591.39|589.39|9
1607412470000|2020-12-08 07:27:50|591.43|589.43|591.43|589.43|591.43|589.43|591.43|589.43|1
1607412480000|2020-12-08 07:28:00|591.42|589.42|591.37|589.37|591.42|589.42|591.36|589.36|8
1607412490000|2020-12-08 07:28:10|591.36|589.36|591.37|589.37|591.39|589.39|591.36|589.36|13
1607412500000|2020-12-08 07:28:20|591.36|589.36|591.26|589.26|591.37|589.37|591.25|589.25|18
1607412510000|2020-12-08 07:28:30|591.29|589.29|591.27|589.27|591.29|589.29|591.25|589.25|6
1607412520000|2020-12-08 07:28:40|591.28|589.28|591.28|589.28|591.28|589.28|591.28|589.28|1
1607412530000|2020-12-08 07:28:50|591.27|589.27|591.28|589.28|591.29|589.29|591.27|589.27|11
1607412540000|2020-12-08 07:29:00|591.3|589.3|591.32|589.32|591.33|589.33|591.3|589.3|14
1607412550000|2020-12-08 07:29:10|591.33|589.33|591.32|589.32|591.35|589.35|591.32|589.32|15
1607412560000|2020-12-08 07:29:20|591.31|589.31|591.32|589.32|591.36|589.36|591.31|589.31|18
1607412570000|2020-12-08 07:29:30|591.31|589.31|591.32|589.32|591.33|589.33|591.31|589.31|14
1607412580000|2020-12-08 07:29:40|591.33|589.33|591.32|589.32|591.34|589.34|591.28|589.28|15
1607412590000|2020-12-08 07:29:50|591.33|589.33|591.33|589.33|591.34|589.34|591.32|589.32|9
1607412600000|2020-12-08 07:30:00|591.34|589.34|591.33|589.33|591.36|589.36|591.33|589.33|13
1607412610000|2020-12-08 07:30:10|591.34|589.34|591.33|589.33|591.36|589.36|591.32|589.32|21
1607412620000|2020-12-08 07:30:20|591.32|589.32|591.32|589.32|591.33|589.33|591.32|589.32|7
1607412630000|2020-12-08 07:30:30|591.33|589.33|591.21|589.21|591.33|589.33|591.21|589.21|13
1607412640000|2020-12-08 07:30:40|591.2|589.2|591.21|589.21|591.22|589.22|591.2|589.2|16
1607412650000|2020-12-08 07:30:50|591.2|589.2|591.21|589.21|591.25|589.25|591.2|589.2|16
1607412660000|2020-12-08 07:31:00|591.17|589.17|591.24|589.24|591.26|589.26|591.17|589.17|11
1607412670000|2020-12-08 07:31:10|591.25|589.25|591.3|589.3|591.31|589.31|591.23|589.23|15
1607412680000|2020-12-08 07:31:20|591.31|589.31|591.25|589.25|591.34|589.34|591.24|589.24|30
1607412690000|2020-12-08 07:31:30|591.26|589.26|591.31|589.31|591.32|589.32|591.26|589.26|17
1607412700000|2020-12-08 07:31:40|591.3|589.3|591.29|589.29|591.32|589.32|591.29|589.29|11
1607412710000|2020-12-08 07:31:50|591.3|589.3|591.32|589.32|591.32|589.32|591.29|589.29|18
1607412720000|2020-12-08 07:32:00|591.31|589.31|591.23|589.23|591.33|589.33|591.23|589.23|8
1607412730000|2020-12-08 07:32:10|591.24|589.24|591.25|589.25|591.25|589.25|591.24|589.24|2
1607412740000|2020-12-08 07:32:20|591.27|589.27|591.27|589.27|591.31|589.31|591.27|589.27|5
1607412750000|2020-12-08 07:32:30|591.28|589.28|591.3|589.3|591.32|589.32|591.28|589.28|14
1607412760000|2020-12-08 07:32:40|591.29|589.29|591.31|589.31|591.31|589.31|591.29|589.29|15
1607412770000|2020-12-08 07:32:50|591.3|589.3|591.34|589.34|591.34|589.34|591.29|589.29|6
1607412780000|2020-12-08 07:33:00|591.33|589.33|591.34|589.34|591.34|589.34|591.33|589.33|2
1607412790000|2020-12-08 07:33:10|591.33|589.33|591.31|589.31|591.34|589.34|591.3|589.3|10
1607412800000|2020-12-08 07:33:20|591.3|589.3|591.26|589.26|591.32|589.32|591.24|589.24|14
1607412810000|2020-12-08 07:33:30|591.25|589.25|591.26|589.26|591.28|589.28|591.25|589.25|11
1607412820000|2020-12-08 07:33:40|591.27|589.27|591.24|589.24|591.27|589.27|591.24|589.24|4
1607412830000|2020-12-08 07:33:50|591.25|589.25|591.25|589.25|591.26|589.26|591.24|589.24|6
1607412840000|2020-12-08 07:34:00|591.24|589.24|591.24|589.24|591.26|589.26|591.24|589.24|8
1607412850000|2020-12-08 07:34:10|591.23|589.23|591.26|589.26|591.26|589.26|591.22|589.22|13
1607412860000|2020-12-08 07:34:20|591.27|589.27|591.26|589.26|591.27|589.27|591.26|589.26|4
1607412870000|2020-12-08 07:34:30|591.25|589.25|591.26|589.26|591.26|589.26|591.25|589.25|2
1607412880000|2020-12-08 07:34:40|591.24|589.24|591.24|589.24|591.25|589.25|591.24|589.24|5
1607412890000|2020-12-08 07:34:50|591.23|589.23|591.19|589.19|591.23|589.23|591.17|589.17|15
1607412900000|2020-12-08 07:35:00|591.2|589.2|591.22|589.22|591.23|589.23|591.2|589.2|7
1607412910000|2020-12-08 07:35:10|591.21|589.21|591.23|589.23|591.23|589.23|591.21|589.21|3
1607412920000|2020-12-08 07:35:20|591.22|589.22|591.22|589.22|591.23|589.23|591.21|589.21|4
1607412930000|2020-12-08 07:35:30|591.23|589.23|591.15|589.15|591.23|589.23|591.15|589.15|11
1607412940000|2020-12-08 07:35:40|591.16|589.16|591.16|589.16|591.16|589.16|591.15|589.15|7
1607412950000|2020-12-08 07:35:50|591.18|589.18|591.16|589.16|591.18|589.18|591.16|589.16|3
1607412960000|2020-12-08 07:36:00|591.14|589.14|591.12|589.12|591.22|589.22|591.11|589.11|22
1607412970000|2020-12-08 07:36:10|591.13|589.13|591.3|589.3|591.3|589.3|591.13|589.13|12
1607412980000|2020-12-08 07:36:20|591.29|589.29|591.29|589.29|591.29|589.29|591.26|589.26|7
1607413000000|2020-12-08 07:36:40|591.28|589.28|591.15|589.15|591.28|589.28|591.11|589.11|11
1607413010000|2020-12-08 07:36:50|591.14|589.14|591.19|589.19|591.19|589.19|591.14|589.14|7
1607413020000|2020-12-08 07:37:00|591.2|589.2|591.2|589.2|591.22|589.22|591.18|589.18|8
1607413030000|2020-12-08 07:37:10|591.23|589.23|591.19|589.19|591.23|589.23|591.19|589.19|7
1607413040000|2020-12-08 07:37:20|591.2|589.2|591.08|589.08|591.21|589.21|591.06|589.06|20
1607413050000|2020-12-08 07:37:30|591.11|589.11|591.11|589.11|591.11|589.11|591.11|589.11|1
1607413060000|2020-12-08 07:37:40|591.1|589.1|591.14|589.14|591.16|589.16|591.1|589.1|12
1607413070000|2020-12-08 07:37:50|591.16|589.16|591.11|589.11|591.17|589.17|591.11|589.11|18
1607413080000|2020-12-08 07:38:00|591.12|589.12|591.28|589.28|591.3|589.3|591.11|589.11|23
1607413090000|2020-12-08 07:38:10|591.26|589.26|591.29|589.29|591.29|589.29|591.26|589.26|12
1607413100000|2020-12-08 07:38:20|591.28|589.28|591.31|589.31|591.31|589.31|591.28|589.28|3
1607413110000|2020-12-08 07:38:30|591.29|589.29|591.29|589.29|591.29|589.29|591.28|589.28|3
1607413120000|2020-12-08 07:38:40|591.33|589.33|591.54|589.54|591.56|589.56|591.33|589.33|24
1607413130000|2020-12-08 07:38:50|591.55|589.55|591.67|589.67|591.68|589.68|591.55|589.55|14
1607413140000|2020-12-08 07:39:00|591.68|589.68|591.66|589.66|591.68|589.68|591.63|589.63|16
1607413150000|2020-12-08 07:39:10|591.64|589.64|591.66|589.66|591.66|589.66|591.63|589.63|13
1607413160000|2020-12-08 07:39:20|591.67|589.67|591.64|589.64|591.68|589.68|591.59|589.59|19
1607413170000|2020-12-08 07:39:30|591.65|589.65|591.65|589.65|591.66|589.66|591.61|589.61|10
1607413180000|2020-12-08 07:39:40|591.66|589.66|591.67|589.67|591.74|589.74|591.65|589.65|20
1607413190000|2020-12-08 07:39:50|591.66|589.66|591.68|589.68|591.68|589.68|591.66|589.66|7
1607413200000|2020-12-08 07:40:00|591.67|589.67|591.68|589.68|591.68|589.68|591.67|589.67|4
1607413210000|2020-12-08 07:40:10|591.69|589.69|591.74|589.74|591.74|589.74|591.67|589.67|21
1607413220000|2020-12-08 07:40:20|591.75|589.75|591.73|589.73|591.75|589.75|591.73|589.73|7
1607413230000|2020-12-08 07:40:30|591.71|589.71|591.58|589.58|591.71|589.71|591.58|589.58|8
1607413240000|2020-12-08 07:40:40|591.59|589.59|591.69|589.69|591.7|589.7|591.59|589.59|19
1607413250000|2020-12-08 07:40:50|591.68|589.68|591.66|589.66|591.68|589.68|591.66|589.66|15
1607413260000|2020-12-08 07:41:00|591.65|589.65|591.6|589.6|591.65|589.65|591.59|589.59|14
1607413270000|2020-12-08 07:41:10|591.59|589.59|591.58|589.58|591.61|589.61|591.58|589.58|6
1607413280000|2020-12-08 07:41:20|591.59|589.59|591.58|589.58|591.61|589.61|591.58|589.58|4
1607413290000|2020-12-08 07:41:30|591.59|589.59|591.61|589.61|591.61|589.61|591.59|589.59|3
1607413300000|2020-12-08 07:41:40|591.6|589.6|591.61|589.61|591.61|589.61|591.59|589.59|4
1607413310000|2020-12-08 07:41:50|591.6|589.6|591.6|589.6|591.61|589.61|591.6|589.6|3
1607413320000|2020-12-08 07:42:00|591.59|589.59|591.6|589.6|591.6|589.6|591.59|589.59|2
1607413340000|2020-12-08 07:42:20|591.61|589.61|591.43|589.43|591.65|589.65|591.43|589.43|12
1607413350000|2020-12-08 07:42:30|591.44|589.44|591.43|589.43|591.44|589.44|591.43|589.43|2
1607413370000|2020-12-08 07:42:50|591.42|589.42|591.43|589.43|591.43|589.43|591.42|589.42|2
1607413380000|2020-12-08 07:43:00|591.42|589.42|591.44|589.44|591.46|589.46|591.41|589.41|10
1607413390000|2020-12-08 07:43:10|591.45|589.45|591.41|589.41|591.45|589.45|591.4|589.4|6
1607413400000|2020-12-08 07:43:20|591.4|589.4|591.37|589.37|591.4|589.4|591.37|589.37|4
1607413410000|2020-12-08 07:43:30|591.38|589.38|591.37|589.37|591.38|589.38|591.37|589.37|4
1607413420000|2020-12-08 07:43:40|591.38|589.38|591.37|589.37|591.38|589.38|591.36|589.36|4
1607413440000|2020-12-08 07:44:00|591.35|589.35|591.36|589.36|591.36|589.36|591.35|589.35|2
1607413450000|2020-12-08 07:44:10|591.35|589.35|591.34|589.34|591.36|589.36|591.34|589.34|4
1607413470000|2020-12-08 07:44:30|591.32|589.32|591.29|589.29|591.33|589.33|591.29|589.29|6
1607413480000|2020-12-08 07:44:40|591.3|589.3|591.3|589.3|591.3|589.3|591.29|589.29|7
1607413490000|2020-12-08 07:44:50|591.33|589.33|591.27|589.27|591.33|589.33|591.27|589.27|2
1607413500000|2020-12-08 07:45:00|591.28|589.28|591.34|589.34|591.36|589.36|591.28|589.28|8
1607413510000|2020-12-08 07:45:10|591.35|589.35|591.43|589.43|591.46|589.46|591.34|589.34|17
1607413520000|2020-12-08 07:45:20|591.42|589.42|591.43|589.43|591.44|589.44|591.41|589.41|19
1607413530000|2020-12-08 07:45:30|591.42|589.42|591.34|589.34|591.42|589.42|591.34|589.34|12
1607413540000|2020-12-08 07:45:40|591.35|589.35|591.31|589.31|591.35|589.35|591.31|589.31|18
1607413560000|2020-12-08 07:46:00|591.33|589.33|591.34|589.34|591.34|589.34|591.33|589.33|12
1607413570000|2020-12-08 07:46:10|591.35|589.35|591.35|589.35|591.35|589.35|591.34|589.34|3
1607413580000|2020-12-08 07:46:20|591.34|589.34|591.32|589.32|591.34|589.34|591.32|589.32|4
1607413590000|2020-12-08 07:46:30|591.31|589.31|591.31|589.31|591.31|589.31|591.31|589.31|1
1607413600000|2020-12-08 07:46:40|591.3|589.3|591.29|589.29|591.3|589.3|591.29|589.29|4
1607413610000|2020-12-08 07:46:50|591.28|589.28|591.23|589.23|591.29|589.29|591.23|589.23|7
1607413620000|2020-12-08 07:47:00|591.22|589.22|591.21|589.21|591.22|589.22|591.19|589.19|16
1607413630000|2020-12-08 07:47:10|591.2|589.2|591.21|589.21|591.22|589.22|591.2|589.2|6
1607413640000|2020-12-08 07:47:20|591.22|589.22|591.25|589.25|591.25|589.25|591.21|589.21|5
1607413650000|2020-12-08 07:47:30|591.23|589.23|591.25|589.25|591.26|589.26|591.23|589.23|10
1607413660000|2020-12-08 07:47:40|591.24|589.24|591.25|589.25|591.25|589.25|591.24|589.24|2
1607413670000|2020-12-08 07:47:50|591.23|589.23|591.26|589.26|591.26|589.26|591.23|589.23|7
1607413700000|2020-12-08 07:48:20|591.25|589.25|591.26|589.26|591.26|589.26|591.25|589.25|6
1607413710000|2020-12-08 07:48:30|591.27|589.27|591.26|589.26|591.28|589.28|591.26|589.26|4
1607413720000|2020-12-08 07:48:40|591.27|589.27|591.25|589.25|591.27|589.27|591.25|589.25|3
1607413740000|2020-12-08 07:49:00|591.24|589.24|591.24|589.24|591.26|589.26|591.24|589.24|11
1607413750000|2020-12-08 07:49:10|591.26|589.26|591.24|589.24|591.26|589.26|591.24|589.24|5
1607413760000|2020-12-08 07:49:20|591.23|589.23|591.23|589.23|591.23|589.23|591.21|589.21|4
1607413770000|2020-12-08 07:49:30|591.22|589.22|591.2|589.2|591.22|589.22|591.2|589.2|4
1607413780000|2020-12-08 07:49:40|591.21|589.21|591.09|589.09|591.21|589.21|591.09|589.09|8
1607413800000|2020-12-08 07:50:00|591.12|589.12|591.03|589.03|591.12|589.12|590.98|588.98|6
1607413820000|2020-12-08 07:50:20|591.02|589.02|591.02|589.02|591.02|589.02|591.02|589.02|1
1607413840000|2020-12-08 07:50:40|591.01|589.01|591.01|589.01|591.01|589.01|591.01|589.01|1
1607413850000|2020-12-08 07:50:50|590.99|588.99|590.93|588.93|590.99|588.99|590.93|588.93|2
1607413860000|2020-12-08 07:51:00|590.87|588.87|590.53|588.53|590.87|588.87|590.53|588.53|18
1607413870000|2020-12-08 07:51:10|590.55|588.55|590.53|588.53|590.55|588.55|590.52|588.52|8
1607413880000|2020-12-08 07:51:20|590.51|588.51|590.51|588.51|590.53|588.53|590.51|588.51|7
1607413890000|2020-12-08 07:51:30|590.52|588.52|590.47|588.47|590.52|588.52|590.47|588.47|8
1607413900000|2020-12-08 07:51:40|590.48|588.48|590.42|588.42|590.5|588.5|590.42|588.42|14
1607413910000|2020-12-08 07:51:50|590.43|588.43|590.4|588.4|590.47|588.47|590.37|588.37|17
1607413920000|2020-12-08 07:52:00|590.38|588.38|590.36|588.36|590.4|588.4|590.35|588.35|17
1607413930000|2020-12-08 07:52:10|590.24|588.24|590.17|588.17|590.24|588.24|590.17|588.17|6
1607413940000|2020-12-08 07:52:20|590.16|588.16|590.11|588.11|590.16|588.16|590.1|588.1|5
1607413950000|2020-12-08 07:52:30|590.04|588.04|589.97|587.97|590.04|588.04|589.97|587.97|3
1607413960000|2020-12-08 07:52:40|589.95|587.95|589.9|587.9|589.95|587.95|589.9|587.9|5
1607413970000|2020-12-08 07:52:50|589.89|587.89|589.89|587.89|589.9|587.9|589.89|587.89|3
1607413990000|2020-12-08 07:53:10|589.73|587.73|589.44|587.44|589.73|587.73|589.44|587.44|24
1607414000000|2020-12-08 07:53:20|589.46|587.46|589.42|587.42|589.46|587.46|589.42|587.42|11
1607414020000|2020-12-08 07:53:40|589.4|587.4|589.35|587.35|589.43|587.43|589.29|587.29|19
1607414030000|2020-12-08 07:53:50|589.21|587.21|589.23|587.23|589.26|587.26|589.19|587.19|13
1607414040000|2020-12-08 07:54:00|589.22|587.22|589.17|587.17|589.26|587.26|589.16|587.16|19
1607414050000|2020-12-08 07:54:10|589.18|587.18|589.18|587.18|589.18|587.18|589.17|587.17|3
1607414060000|2020-12-08 07:54:20|589.19|587.19|589.19|587.19|589.21|587.21|589.18|587.18|9
1607414070000|2020-12-08 07:54:30|589.18|587.18|589.17|587.17|589.19|587.19|589.15|587.15|10
1607414080000|2020-12-08 07:54:40|589.18|587.18|589.17|587.17|589.18|587.18|589.17|587.17|2
1607414100000|2020-12-08 07:55:00|589.22|587.22|590.1|588.1|590.1|588.1|589.22|587.22|29
1607414110000|2020-12-08 07:55:10|590.06|588.06|590.09|588.09|590.21|588.21|589.98|587.98|31
1607414120000|2020-12-08 07:55:20|590.1|588.1|590.07|588.07|590.11|588.11|590.03|588.03|19
1607414130000|2020-12-08 07:55:30|590.06|588.06|590.06|588.06|590.08|588.08|590.03|588.03|22
1607414140000|2020-12-08 07:55:40|590.03|588.03|590.27|588.27|590.27|588.27|590.03|588.03|22
1607414150000|2020-12-08 07:55:50|590.28|588.28|590.24|588.24|590.28|588.28|590.22|588.22|18
1607414160000|2020-12-08 07:56:00|590.23|588.23|590.17|588.17|590.23|588.23|590.15|588.15|22
1607414170000|2020-12-08 07:56:10|590.13|588.13|590.27|588.27|590.27|588.27|590.12|588.12|21
1607414180000|2020-12-08 07:56:20|590.26|588.26|590.23|588.23|590.28|588.28|590.19|588.19|28
1607414190000|2020-12-08 07:56:30|590.24|588.24|590.23|588.23|590.25|588.25|590.18|588.18|23
1607414200000|2020-12-08 07:56:40|590.22|588.22|590.21|588.21|590.23|588.23|590.2|588.2|14
1607414210000|2020-12-08 07:56:50|590.22|588.22|590.22|588.22|590.23|588.23|590.21|588.21|18
1607414220000|2020-12-08 07:57:00|590.23|588.23|590.18|588.18|590.23|588.23|590.18|588.18|12
1607414230000|2020-12-08 07:57:10|590.2|588.2|590.17|588.17|590.2|588.2|590.17|588.17|5
1607414240000|2020-12-08 07:57:20|590.15|588.15|590.04|588.04|590.15|588.15|590.04|588.04|11
1607414250000|2020-12-08 07:57:30|590.02|588.02|589.96|587.96|590.02|588.02|589.93|587.93|23
1607414260000|2020-12-08 07:57:40|589.97|587.97|589.84|587.84|589.97|587.97|589.84|587.84|15
1607414270000|2020-12-08 07:57:50|589.85|587.85|589.87|587.87|589.9|587.9|589.85|587.85|19
1607414280000|2020-12-08 07:58:00|589.86|587.86|590.01|588.01|590.03|588.03|589.86|587.86|21
1607414290000|2020-12-08 07:58:10|589.98|587.98|589.99|587.99|590.02|588.02|589.98|587.98|21
1607414300000|2020-12-08 07:58:20|590|588|590.01|588.01|590.02|588.02|590|588|16
1607414310000|2020-12-08 07:58:30|590.02|588.02|589.96|587.96|590.02|588.02|589.94|587.94|19
1607414320000|2020-12-08 07:58:40|589.94|587.94|589.96|587.96|589.96|587.96|589.89|587.89|23
1607414330000|2020-12-08 07:58:50|589.95|587.95|589.93|587.93|590.01|588.01|589.93|587.93|17
1607414340000|2020-12-08 07:59:00|589.92|587.92|589.92|587.92|589.95|587.95|589.91|587.91|23
1607414350000|2020-12-08 07:59:10|589.94|587.94|589.91|587.91|589.94|587.94|589.91|587.91|6
1607414360000|2020-12-08 07:59:20|589.92|587.92|589.91|587.91|589.94|587.94|589.88|587.88|7
1607414370000|2020-12-08 07:59:30|589.93|587.93|589.9|587.9|589.93|587.93|589.9|587.9|14
1607414380000|2020-12-08 07:59:40|589.81|587.81|589.65|587.65|589.81|587.81|589.57|587.57|32
1607414390000|2020-12-08 07:59:50|589.62|587.62|589.35|587.35|589.65|587.65|589.35|587.35|29
1607414400000|2020-12-08 08:00:00|589.34|587.34|589.38|587.38|589.41|587.41|589.33|587.33|20
1607414410000|2020-12-08 08:00:10|589.4|587.4|589.6|587.6|589.64|587.64|589.37|587.37|27
1607414420000|2020-12-08 08:00:20|589.56|587.56|589.6|587.6|589.65|587.65|589.56|587.56|20
1607414430000|2020-12-08 08:00:30|589.59|587.59|589.64|587.64|589.65|587.65|589.59|587.59|14
1607414440000|2020-12-08 08:00:40|589.51|587.51|589.55|587.55|589.55|587.55|589.46|587.46|11
1607414450000|2020-12-08 08:00:50|589.62|587.62|589.88|587.88|589.88|587.88|589.62|587.62|24
1607414460000|2020-12-08 08:01:00|589.77|587.77|589.72|587.72|589.8|587.8|589.66|587.66|33
1607414470000|2020-12-08 08:01:10|589.67|587.67|589.68|587.68|589.8|587.8|589.67|587.67|19
1607414480000|2020-12-08 08:01:20|589.67|587.67|589.59|587.59|589.67|587.67|589.58|587.58|16
1607414490000|2020-12-08 08:01:30|589.58|587.58|589.36|587.36|589.58|587.58|589.34|587.34|21
1607414500000|2020-12-08 08:01:40|589.35|587.35|589.3|587.3|589.38|587.38|589.29|587.29|22
1607414510000|2020-12-08 08:01:50|589.29|587.29|589.28|587.28|589.31|587.31|589.27|587.27|16
1607414520000|2020-12-08 08:02:00|589.26|587.26|589.25|587.25|589.31|587.31|589.24|587.24|33
1607414530000|2020-12-08 08:02:10|589.27|587.27|589.25|587.25|589.27|587.27|589.22|587.22|26
1607414540000|2020-12-08 08:02:20|589.26|587.26|589.24|587.24|589.26|587.26|589.23|587.23|19
1607414550000|2020-12-08 08:02:30|589.23|587.23|589.21|587.21|589.24|587.24|589.21|587.21|15
1607414560000|2020-12-08 08:02:40|589.22|587.22|589.24|587.24|589.26|587.26|589.22|587.22|25
1607414570000|2020-12-08 08:02:50|589.22|587.22|589.21|587.21|589.24|587.24|589.21|587.21|18
1607414580000|2020-12-08 08:03:00|589.22|587.22|589.21|587.21|589.23|587.23|589.21|587.21|17
1607414590000|2020-12-08 08:03:10|589.22|587.22|589.18|587.18|589.23|587.23|589.17|587.17|19
1607414600000|2020-12-08 08:03:20|589.17|587.17|589.2|587.2|589.2|587.2|589.17|587.17|18
1607414610000|2020-12-08 08:03:30|589.19|587.19|589.17|587.17|589.21|587.21|589.17|587.17|15
1607414620000|2020-12-08 08:03:40|589.18|587.18|589.16|587.16|589.2|587.2|589.16|587.16|21
1607414630000|2020-12-08 08:03:50|589.17|587.17|589.18|587.18|589.19|587.19|589.16|587.16|16
1607414640000|2020-12-08 08:04:00|589.19|587.19|589.2|587.2|589.23|587.23|589.16|587.16|24
1607414650000|2020-12-08 08:04:10|589.21|587.21|589.19|587.19|589.22|587.22|589.19|587.19|20
1607414660000|2020-12-08 08:04:20|589.2|587.2|589.21|587.21|589.21|587.21|589.19|587.19|18
1607414670000|2020-12-08 08:04:30|589.2|587.2|589.2|587.2|589.2|587.2|589.17|587.17|18
1607414680000|2020-12-08 08:04:40|589.19|587.19|589.2|587.2|589.21|587.21|589.17|587.17|26
1607414690000|2020-12-08 08:04:50|589.19|587.19|589.18|587.18|589.21|587.21|589.16|587.16|21
1607414700000|2020-12-08 08:05:00|589.19|587.19|589.17|587.17|589.19|587.19|589.17|587.17|20
1607414710000|2020-12-08 08:05:10|589.18|587.18|589.14|587.14|589.18|587.18|589.13|587.13|15
1607414720000|2020-12-08 08:05:20|589.13|587.13|589.14|587.14|589.14|587.14|589.12|587.12|21
1607414730000|2020-12-08 08:05:30|589.15|587.15|589.1|587.1|589.15|587.15|589.09|587.09|7
1607414740000|2020-12-08 08:05:40|589.09|587.09|588.52|586.52|589.1|587.1|588.48|586.48|26
1607414750000|2020-12-08 08:05:50|588.48|586.48|588.47|586.47|588.49|586.49|588.41|586.41|24
1607414760000|2020-12-08 08:06:00|588.48|586.48|588.5|586.5|588.52|586.52|588.46|586.46|19
1607414770000|2020-12-08 08:06:10|588.52|586.52|588.51|586.51|588.54|586.54|588.51|586.51|13
1607414780000|2020-12-08 08:06:20|588.5|586.5|588.44|586.44|588.51|586.51|588.4|586.4|21
1607414790000|2020-12-08 08:06:30|588.41|586.41|588.38|586.38|588.43|586.43|588.36|586.36|12
1607414800000|2020-12-08 08:06:40|588.37|586.37|588.36|586.36|588.39|586.39|588.34|586.34|17
1607414810000|2020-12-08 08:06:50|588.37|586.37|588.34|586.34|588.37|586.37|588.33|586.33|16
1607414820000|2020-12-08 08:07:00|588.33|586.33|588.33|586.33|588.37|586.37|588.31|586.31|23
1607414830000|2020-12-08 08:07:10|588.34|586.34|588.34|586.34|588.35|586.35|588.31|586.31|22
1607414840000|2020-12-08 08:07:20|588.33|586.33|588.3|586.3|588.34|586.34|588.28|586.28|17
1607414850000|2020-12-08 08:07:30|588.32|586.32|587.7|585.7|588.32|586.32|587.69|585.69|24
1607414860000|2020-12-08 08:07:40|587.71|585.71|587.53|585.53|587.71|585.71|587.38|585.38|22
1607414870000|2020-12-08 08:07:50|587.51|585.51|587.4|585.4|587.53|585.53|587.4|585.4|24
1607414880000|2020-12-08 08:08:00|587.43|585.43|587.42|585.42|587.52|585.52|587.35|585.35|29
1607414890000|2020-12-08 08:08:10|587.37|585.37|587.22|585.22|587.42|585.42|587.2|585.2|23
1607414900000|2020-12-08 08:08:20|587.2|585.2|586.76|584.76|587.28|585.28|586.65|584.65|30
1607414910000|2020-12-08 08:08:30|586.77|584.77|586.69|584.69|586.97|584.97|586.62|584.62|26
1607414920000|2020-12-08 08:08:40|586.68|584.68|586.96|584.96|586.97|584.97|586.62|584.62|27
1607414930000|2020-12-08 08:08:50|586.99|584.99|587.15|585.15|587.18|585.18|586.99|584.99|27
1607414940000|2020-12-08 08:09:00|587.16|585.16|586.99|584.99|587.18|585.18|586.96|584.96|27
1607414950000|2020-12-08 08:09:10|587.01|585.01|587.15|585.15|587.18|585.18|587|585|19
1607414960000|2020-12-08 08:09:20|587.18|585.18|587.16|585.16|587.18|585.18|587.06|585.06|28
1607414970000|2020-12-08 08:09:30|587.13|585.13|587.09|585.09|587.13|585.13|587.07|585.07|17
1607414980000|2020-12-08 08:09:40|587.1|585.1|587.38|585.38|587.38|585.38|587.09|585.09|13
1607414990000|2020-12-08 08:09:50|587.4|585.4|587.93|585.93|587.93|585.93|587.4|585.4|30
1607415000000|2020-12-08 08:10:00|587.91|585.91|588.2|586.2|588.26|586.26|587.88|585.88|27
1607415010000|2020-12-08 08:10:10|588.24|586.24|588.41|586.41|588.46|586.46|588.23|586.23|24
1607415020000|2020-12-08 08:10:20|588.42|586.42|588.31|586.31|588.42|586.42|588.2|586.2|26
1607415030000|2020-12-08 08:10:30|588.34|586.34|588.35|586.35|588.36|586.36|588.34|586.34|6
1607415040000|2020-12-08 08:10:40|588.34|586.34|588.28|586.28|588.36|586.36|588.27|586.27|28
1607415050000|2020-12-08 08:10:50|588.29|586.29|588|586|588.31|586.31|588|586|29
1607415060000|2020-12-08 08:11:00|588.01|586.01|588.25|586.25|588.28|586.28|588|586|22
1607415070000|2020-12-08 08:11:10|588.26|586.26|588.26|586.26|588.26|586.26|588.23|586.23|22
1607415080000|2020-12-08 08:11:20|588.25|586.25|588.31|586.31|588.31|586.31|588.25|586.25|12
1607415090000|2020-12-08 08:11:30|588.32|586.32|588.34|586.34|588.34|586.34|588.32|586.32|7
1607415100000|2020-12-08 08:11:40|588.32|586.32|588.37|586.37|588.39|586.39|588.32|586.32|16
1607415110000|2020-12-08 08:11:50|588.39|586.39|588.41|586.41|588.41|586.41|588.39|586.39|5
1607415120000|2020-12-08 08:12:00|588.4|586.4|588.29|586.29|588.44|586.44|588.28|586.28|13
1607415130000|2020-12-08 08:12:10|588.28|586.28|588.3|586.3|588.3|586.3|588.28|586.28|9
1607415140000|2020-12-08 08:12:20|588.32|586.32|588.31|586.31|588.32|586.32|588.31|586.31|6
1607415150000|2020-12-08 08:12:30|588.32|586.32|588.33|586.33|588.33|586.33|588.31|586.31|3
1607415160000|2020-12-08 08:12:40|588.32|586.32|588.32|586.32|588.35|586.35|588.31|586.31|14
1607415170000|2020-12-08 08:12:50|588.31|586.31|588.34|586.34|588.34|586.34|588.31|586.31|14
1607415180000|2020-12-08 08:13:00|588.35|586.35|588.69|586.69|588.7|586.7|588.33|586.33|33
1607415190000|2020-12-08 08:13:10|588.66|586.66|588.86|586.86|588.87|586.87|588.66|586.66|31
1607415200000|2020-12-08 08:13:20|588.85|586.85|588.82|586.82|588.88|586.88|588.71|586.71|33
1607415210000|2020-12-08 08:13:30|588.84|586.84|589|587|589.01|587.01|588.8|586.8|25
1607415220000|2020-12-08 08:13:40|588.99|586.99|589.02|587.02|589.04|587.04|588.98|586.98|21
1607415230000|2020-12-08 08:13:50|589.03|587.03|589.08|587.08|589.17|587.17|589.01|587.01|20
1607415240000|2020-12-08 08:14:00|589.09|587.09|588.96|586.96|589.12|587.12|588.94|586.94|20
1607415250000|2020-12-08 08:14:10|588.99|586.99|588.91|586.91|589|587|588.88|586.88|28
1607415260000|2020-12-08 08:14:20|588.93|586.93|588.89|586.89|588.94|586.94|588.89|586.89|18
1607415270000|2020-12-08 08:14:30|588.88|586.88|588.85|586.85|588.89|586.89|588.85|586.85|13
1607415280000|2020-12-08 08:14:40|588.87|586.87|588.59|586.59|588.87|586.87|588.58|586.58|24
1607415290000|2020-12-08 08:14:50|588.61|586.61|588.56|586.56|588.61|586.61|588.53|586.53|13
1607415300000|2020-12-08 08:15:00|588.54|586.54|588.61|586.61|588.74|586.74|588.54|586.54|26
1607415310000|2020-12-08 08:15:10|588.62|586.62|588.66|586.66|588.69|586.69|588.62|586.62|16
1607415320000|2020-12-08 08:15:20|588.63|586.63|588.64|586.64|588.66|586.66|588.61|586.61|22
1607415330000|2020-12-08 08:15:30|588.65|586.65|588.75|586.75|588.8|586.8|588.65|586.65|30
1607415340000|2020-12-08 08:15:40|588.73|586.73|588.72|586.72|588.75|586.75|588.7|586.7|22
1607415350000|2020-12-08 08:15:50|588.73|586.73|588.67|586.67|588.73|586.73|588.62|586.62|24
1607415360000|2020-12-08 08:16:00|588.68|586.68|588.69|586.69|588.72|586.72|588.68|586.68|11
1607415370000|2020-12-08 08:16:10|588.68|586.68|588.58|586.58|588.69|586.69|588.55|586.55|15
1607415380000|2020-12-08 08:16:20|588.57|586.57|588.34|586.34|588.57|586.57|588.34|586.34|22
1607415390000|2020-12-08 08:16:30|588.32|586.32|588.22|586.22|588.33|586.33|588.2|586.2|26
1607415400000|2020-12-08 08:16:40|588.24|586.24|588.04|586.04|588.24|586.24|587.95|585.95|23
1607415410000|2020-12-08 08:16:50|588.08|586.08|587.91|585.91|588.08|586.08|587.9|585.9|5
1607415420000|2020-12-08 08:17:00|587.92|585.92|587.91|585.91|587.92|585.92|587.9|585.9|8
1607415430000|2020-12-08 08:17:10|587.93|585.93|588.02|586.02|588.08|586.08|587.93|585.93|24
1607415440000|2020-12-08 08:17:20|588.01|586.01|587.94|585.94|588.01|586.01|587.9|585.9|21
1607415450000|2020-12-08 08:17:30|587.91|585.91|587.97|585.97|588.03|586.03|587.9|585.9|26
1607415460000|2020-12-08 08:17:40|587.98|585.98|587.94|585.94|588.01|586.01|587.9|585.9|29
1607415470000|2020-12-08 08:17:50|587.91|585.91|587.88|585.88|587.95|585.95|587.87|585.87|23
1607415480000|2020-12-08 08:18:00|587.89|585.89|588.17|586.17|588.18|586.18|587.89|585.89|18
1607415490000|2020-12-08 08:18:10|588.18|586.18|588.16|586.16|588.21|586.21|588.09|586.09|25
1607415500000|2020-12-08 08:18:20|588.15|586.15|588.28|586.28|588.28|586.28|588.1|586.1|25
1607415510000|2020-12-08 08:18:30|588.29|586.29|588.38|586.38|588.38|586.38|588.29|586.29|27
1607415520000|2020-12-08 08:18:40|588.36|586.36|588.21|586.21|588.37|586.37|588.19|586.19|32
1607415530000|2020-12-08 08:18:50|588.19|586.19|588.19|586.19|588.2|586.2|588.18|586.18|26
1607415540000|2020-12-08 08:19:00|588.2|586.2|588.23|586.23|588.32|586.32|588.2|586.2|26
1607415550000|2020-12-08 08:19:10|588.21|586.21|587.99|585.99|588.23|586.23|587.94|585.94|19
1607415560000|2020-12-08 08:19:20|587.96|585.96|588.08|586.08|588.08|586.08|587.85|585.85|31
1607415570000|2020-12-08 08:19:30|588.07|586.07|587.97|585.97|588.12|586.12|587.89|585.89|25
1607415580000|2020-12-08 08:19:40|587.98|585.98|587.93|585.93|587.98|585.98|587.92|585.92|15
1607415590000|2020-12-08 08:19:50|587.92|585.92|587.89|585.89|587.92|585.92|587.86|585.86|21
1607415600000|2020-12-08 08:20:00|587.88|585.88|587.78|585.78|587.89|585.89|587.73|585.73|24
1607415610000|2020-12-08 08:20:10|587.75|585.75|587.78|585.78|587.83|585.83|587.75|585.75|21
1607415620000|2020-12-08 08:20:20|587.77|585.77|587.81|585.81|587.81|585.81|587.75|585.75|15
1607415630000|2020-12-08 08:20:30|587.82|585.82|587.89|585.89|587.91|585.91|587.82|585.82|20
1607415640000|2020-12-08 08:20:40|587.88|585.88|587.85|585.85|587.88|585.88|587.83|585.83|9
1607415650000|2020-12-08 08:20:50|587.84|585.84|587.88|585.88|587.88|585.88|587.83|585.83|10
1607415660000|2020-12-08 08:21:00|587.86|585.86|587.87|585.87|587.88|585.88|587.83|585.83|8
1607415670000|2020-12-08 08:21:10|587.88|585.88|587.86|585.86|587.89|585.89|587.82|585.82|22
1607415680000|2020-12-08 08:21:20|587.87|585.87|587.9|585.9|587.92|585.92|587.84|585.84|24
1607415690000|2020-12-08 08:21:30|587.91|585.91|587.95|585.95|587.97|585.97|587.91|585.91|15
1607415700000|2020-12-08 08:21:40|587.96|585.96|587.95|585.95|587.97|585.97|587.92|585.92|19
1607415710000|2020-12-08 08:21:50|587.96|585.96|587.95|585.95|587.96|585.96|587.93|585.93|21
1607415720000|2020-12-08 08:22:00|587.93|585.93|588.29|586.29|588.29|586.29|587.93|585.93|20
1607415730000|2020-12-08 08:22:10|588.35|586.35|588.42|586.42|588.42|586.42|588.3|586.3|24
1607415740000|2020-12-08 08:22:20|588.39|586.39|588.54|586.54|588.57|586.57|588.39|586.39|20
1607415750000|2020-12-08 08:22:30|588.53|586.53|588.78|586.78|588.78|586.78|588.52|586.52|15
1607415760000|2020-12-08 08:22:40|588.76|586.76|588.75|586.75|588.78|586.78|588.74|586.74|25
1607415770000|2020-12-08 08:22:50|588.72|586.72|588.79|586.79|588.87|586.87|588.66|586.66|25
1607415780000|2020-12-08 08:23:00|588.78|586.78|588.47|586.47|588.79|586.79|588.47|586.47|27
1607415790000|2020-12-08 08:23:10|588.46|586.46|588.32|586.32|588.46|586.46|588.31|586.31|25
1607415800000|2020-12-08 08:23:20|588.3|586.3|588.27|586.27|588.34|586.34|588.27|586.27|10
1607415810000|2020-12-08 08:23:30|588.3|586.3|588.07|586.07|588.34|586.34|588.06|586.06|25
1607415820000|2020-12-08 08:23:40|588.06|586.06|588.11|586.11|588.14|586.14|588.05|586.05|18
1607415830000|2020-12-08 08:23:50|588.12|586.12|588.13|586.13|588.19|586.19|588.12|586.12|19
1607415840000|2020-12-08 08:24:00|588.12|586.12|588.08|586.08|588.17|586.17|588.04|586.04|20
1607415850000|2020-12-08 08:24:10|588.1|586.1|588.49|586.49|588.51|586.51|588.1|586.1|32
1607415860000|2020-12-08 08:24:20|588.5|586.5|588.48|586.48|588.55|586.55|588.46|586.46|23
1607415870000|2020-12-08 08:24:30|588.47|586.47|588.46|586.46|588.51|586.51|588.43|586.43|21
1607415880000|2020-12-08 08:24:40|588.5|586.5|588.58|586.58|588.6|586.6|588.46|586.46|29
1607415890000|2020-12-08 08:24:50|588.59|586.59|588.59|586.59|588.61|586.61|588.57|586.57|21
1607415900000|2020-12-08 08:25:00|588.61|586.61|588.39|586.39|588.61|586.61|588.39|586.39|22
1607415910000|2020-12-08 08:25:10|588.41|586.41|588.38|586.38|588.43|586.43|588.37|586.37|20
1607415920000|2020-12-08 08:25:20|588.36|586.36|588.4|586.4|588.4|586.4|588.33|586.33|13
1607415930000|2020-12-08 08:25:30|588.42|586.42|588.41|586.41|588.42|586.42|588.4|586.4|11
1607415940000|2020-12-08 08:25:40|588.42|586.42|588.39|586.39|588.42|586.42|588.35|586.35|18
1607415950000|2020-12-08 08:25:50|588.37|586.37|588.44|586.44|588.51|586.51|588.37|586.37|24
1607415960000|2020-12-08 08:26:00|588.46|586.46|588.49|586.49|588.51|586.51|588.46|586.46|10
1607415970000|2020-12-08 08:26:10|588.5|586.5|588.43|586.43|588.51|586.51|588.43|586.43|17
1607415980000|2020-12-08 08:26:20|588.42|586.42|588.51|586.51|588.51|586.51|588.42|586.42|12
1607415990000|2020-12-08 08:26:30|588.49|586.49|588.5|586.5|588.52|586.52|588.45|586.45|12
1607416000000|2020-12-08 08:26:40|588.51|586.51|588.51|586.51|588.53|586.53|588.49|586.49|18
1607416010000|2020-12-08 08:26:50|588.5|586.5|588.47|586.47|588.5|586.5|588.47|586.47|8
1607416020000|2020-12-08 08:27:00|588.46|586.46|588.67|586.67|588.68|586.68|588.45|586.45|23
1607416030000|2020-12-08 08:27:10|588.68|586.68|588.63|586.63|588.68|586.68|588.62|586.62|18
1607416040000|2020-12-08 08:27:20|588.64|586.64|588.72|586.72|588.72|586.72|588.63|586.63|18
1607416050000|2020-12-08 08:27:30|588.71|586.71|588.95|586.95|588.95|586.95|588.71|586.71|25
1607416060000|2020-12-08 08:27:40|588.96|586.96|588.95|586.95|588.97|586.97|588.86|586.86|20
1607416070000|2020-12-08 08:27:50|588.94|586.94|588.97|586.97|588.97|586.97|588.86|586.86|18
1607416080000|2020-12-08 08:28:00|588.98|586.98|588.99|586.99|589|587|588.96|586.96|15
1607416090000|2020-12-08 08:28:10|589.03|587.03|589.02|587.02|589.04|587.04|589.02|587.02|10
1607416100000|2020-12-08 08:28:20|589.03|587.03|588.79|586.79|589.03|587.03|588.79|586.79|23
1607416110000|2020-12-08 08:28:30|588.81|586.81|588.7|586.7|588.81|586.81|588.7|586.7|13
1607416120000|2020-12-08 08:28:40|588.72|586.72|588.7|586.7|588.73|586.73|588.69|586.69|13
1607416130000|2020-12-08 08:28:50|588.69|586.69|588.66|586.66|588.69|586.69|588.66|586.66|20
1607416140000|2020-12-08 08:29:00|588.68|586.68|588.82|586.82|588.82|586.82|588.68|586.68|20
1607416150000|2020-12-08 08:29:10|588.84|586.84|589.07|587.07|589.1|587.1|588.84|586.84|25
1607416160000|2020-12-08 08:29:20|589.09|587.09|589.09|587.09|589.1|587.1|589.07|587.07|15
1607416170000|2020-12-08 08:29:30|589.1|587.1|589.07|587.07|589.1|587.1|589.06|587.06|17
1607416180000|2020-12-08 08:29:40|589.05|587.05|589.07|587.07|589.08|587.08|589.01|587.01|22
1607416190000|2020-12-08 08:29:50|589.06|587.06|589.07|587.07|589.07|587.07|589.06|587.06|12
1607416200000|2020-12-08 08:30:00|589.08|587.08|588.92|586.92|589.08|587.08|588.9|586.9|14
1607416210000|2020-12-08 08:30:10|588.91|586.91|588.87|586.87|588.91|586.91|588.87|586.87|10
1607416220000|2020-12-08 08:30:20|588.88|586.88|588.86|586.86|588.88|586.88|588.86|586.86|9
1607416230000|2020-12-08 08:30:30|588.87|586.87|588.77|586.77|588.87|586.87|588.75|586.75|19
1607416240000|2020-12-08 08:30:40|588.76|586.76|588.76|586.76|588.77|586.77|588.74|586.74|20
1607416250000|2020-12-08 08:30:50|588.74|586.74|588.73|586.73|588.76|586.76|588.72|586.72|6
1607416260000|2020-12-08 08:31:00|588.63|586.63|588.79|586.79|588.79|586.79|588.63|586.63|23
1607416270000|2020-12-08 08:31:10|588.78|586.78|588.9|586.9|588.9|586.9|588.78|586.78|12
1607416280000|2020-12-08 08:31:20|588.91|586.91|588.95|586.95|588.98|586.98|588.91|586.91|15
1607416290000|2020-12-08 08:31:30|588.94|586.94|588.94|586.94|588.96|586.96|588.91|586.91|17
1607416300000|2020-12-08 08:31:40|588.97|586.97|588.86|586.86|588.97|586.97|588.85|586.85|24
1607416310000|2020-12-08 08:31:50|588.85|586.85|588.83|586.83|588.87|586.87|588.83|586.83|13
1607416320000|2020-12-08 08:32:00|588.81|586.81|588.74|586.74|588.81|586.81|588.73|586.73|23
1607416330000|2020-12-08 08:32:10|588.73|586.73|588.73|586.73|588.76|586.76|588.73|586.73|21
1607416340000|2020-12-08 08:32:20|588.74|586.74|588.64|586.64|588.74|586.74|588.64|586.64|17
1607416350000|2020-12-08 08:32:30|588.67|586.67|588.61|586.61|588.71|586.71|588.61|586.61|20
1607416360000|2020-12-08 08:32:40|588.62|586.62|588.59|586.59|588.63|586.63|588.58|586.58|14
1607416370000|2020-12-08 08:32:50|588.58|586.58|588.6|586.6|588.61|586.61|588.58|586.58|6
1607416380000|2020-12-08 08:33:00|588.62|586.62|588.6|586.6|588.63|586.63|588.6|586.6|11
1607416390000|2020-12-08 08:33:10|588.62|586.62|588.74|586.74|588.74|586.74|588.6|586.6|12
1607416400000|2020-12-08 08:33:20|588.73|586.73|588.76|586.76|588.8|586.8|588.73|586.73|22
1607416410000|2020-12-08 08:33:30|588.74|586.74|588.71|586.71|588.79|586.79|588.71|586.71|21
1607416420000|2020-12-08 08:33:40|588.72|586.72|588.65|586.65|588.72|586.72|588.61|586.61|19
1607416430000|2020-12-08 08:33:50|588.63|586.63|588.64|586.64|588.65|586.65|588.61|586.61|13
1607416440000|2020-12-08 08:34:00|588.62|586.62|588.64|586.64|588.64|586.64|588.62|586.62|9
1607416450000|2020-12-08 08:34:10|588.63|586.63|588.62|586.62|588.66|586.66|588.62|586.62|4
1607416460000|2020-12-08 08:34:20|588.61|586.61|588.4|586.4|588.62|586.62|588.4|586.4|11
1607416470000|2020-12-08 08:34:30|588.38|586.38|588.37|586.37|588.39|586.39|588.37|586.37|7
1607416490000|2020-12-08 08:34:50|588.36|586.36|588.37|586.37|588.37|586.37|588.35|586.35|8
1607416500000|2020-12-08 08:35:00|588.36|586.36|588.59|586.59|588.59|586.59|588.36|586.36|12
1607416510000|2020-12-08 08:35:10|588.6|586.6|588.59|586.59|588.6|586.6|588.58|586.58|11
1607416520000|2020-12-08 08:35:20|588.56|586.56|588.52|586.52|588.56|586.56|588.52|586.52|8
1607416530000|2020-12-08 08:35:30|588.53|586.53|588.56|586.56|588.56|586.56|588.53|586.53|5
1607416550000|2020-12-08 08:35:50|588.57|586.57|588.57|586.57|588.57|586.57|588.57|586.57|1
1607416560000|2020-12-08 08:36:00|588.56|586.56|588.51|586.51|588.56|586.56|588.48|586.48|9
1607416570000|2020-12-08 08:36:10|588.48|586.48|588.32|586.32|588.51|586.51|588.29|586.29|18
1607416580000|2020-12-08 08:36:20|588.3|586.3|588.26|586.26|588.3|586.3|588.25|586.25|14
1607416590000|2020-12-08 08:36:30|588.25|586.25|588.11|586.11|588.27|586.27|588.06|586.06|10
1607416600000|2020-12-08 08:36:40|588.13|586.13|588.11|586.11|588.14|586.14|588.09|586.09|12
1607416610000|2020-12-08 08:36:50|588.09|586.09|588.02|586.02|588.11|586.11|587.99|585.99|20
1607416620000|2020-12-08 08:37:00|588|586|587.96|585.96|588.05|586.05|587.96|585.96|12
1607416630000|2020-12-08 08:37:10|587.95|585.95|587.94|585.94|587.97|585.97|587.94|585.94|9
1607416640000|2020-12-08 08:37:20|587.95|585.95|588.15|586.15|588.16|586.16|587.94|585.94|10
1607416650000|2020-12-08 08:37:30|588.14|586.14|588.16|586.16|588.16|586.16|588.14|586.14|9
1607416660000|2020-12-08 08:37:40|588.17|586.17|588.06|586.06|588.17|586.17|588.06|586.06|7
1607416670000|2020-12-08 08:37:50|588.09|586.09|587.98|585.98|588.09|586.09|587.98|585.98|13
1607416680000|2020-12-08 08:38:00|587.97|585.97|587.91|585.91|587.97|585.97|587.91|585.91|6
1607416690000|2020-12-08 08:38:10|587.9|585.9|587.94|585.94|587.94|585.94|587.9|585.9|2
1607416700000|2020-12-08 08:38:20|587.93|585.93|588|586|588|586|587.93|585.93|8
1607416710000|2020-12-08 08:38:30|587.98|585.98|587.98|585.98|587.98|585.98|587.98|585.98|1
1607416720000|2020-12-08 08:38:40|587.96|585.96|587.95|585.95|587.98|585.98|587.93|585.93|12
1607416730000|2020-12-08 08:38:50|587.96|585.96|587.98|585.98|587.98|585.98|587.94|585.94|6
1607416740000|2020-12-08 08:39:00|587.97|585.97|587.98|585.98|587.98|585.98|587.97|585.97|2
1607416750000|2020-12-08 08:39:10|588|586|587.97|585.97|588.02|586.02|587.95|585.95|10
1607416760000|2020-12-08 08:39:20|587.98|585.98|587.94|585.94|588.02|586.02|587.93|585.93|8
1607416770000|2020-12-08 08:39:30|587.93|585.93|587.94|585.94|587.95|585.95|587.92|585.92|14
1607416780000|2020-12-08 08:39:40|587.93|585.93|587.93|585.93|587.97|585.97|587.93|585.93|13
1607416790000|2020-12-08 08:39:50|587.94|585.94|587.94|585.94|587.96|585.96|587.92|585.92|11
1607416800000|2020-12-08 08:40:00|587.92|585.92|587.79|585.79|587.93|585.93|587.79|585.79|17
1607416810000|2020-12-08 08:40:10|587.74|585.74|587.57|585.57|587.74|585.74|587.57|585.57|12
1607416820000|2020-12-08 08:40:20|587.59|585.59|587.54|585.54|587.62|585.62|587.54|585.54|9
1607416830000|2020-12-08 08:40:30|587.55|585.55|587.4|585.4|587.57|585.57|587.39|585.39|22
1607416840000|2020-12-08 08:40:40|587.35|585.35|586.92|584.92|587.35|585.35|586.82|584.82|30
1607416850000|2020-12-08 08:40:50|586.9|584.9|586.75|584.75|586.9|584.9|586.75|584.75|22
1607416860000|2020-12-08 08:41:00|586.79|584.79|586.68|584.68|586.79|584.79|586.64|584.64|20
1607416870000|2020-12-08 08:41:10|586.69|584.69|586.73|584.73|586.73|584.73|586.69|584.69|14
1607416880000|2020-12-08 08:41:20|586.71|584.71|586.86|584.86|586.87|584.87|586.66|584.66|20
1607416890000|2020-12-08 08:41:30|586.87|584.87|586.81|584.81|586.88|584.88|586.81|584.81|11
1607416900000|2020-12-08 08:41:40|586.82|584.82|586.64|584.64|586.82|584.82|586.64|584.64|15
1607416910000|2020-12-08 08:41:50|586.66|584.66|586.84|584.84|586.84|584.84|586.66|584.66|22
1607416920000|2020-12-08 08:42:00|586.83|584.83|586.84|584.84|586.9|584.9|586.79|584.79|25
1607416930000|2020-12-08 08:42:10|586.85|584.85|586.9|584.9|586.9|584.9|586.81|584.81|15
1607416940000|2020-12-08 08:42:20|586.89|584.89|586.85|584.85|586.92|584.92|586.84|584.84|18
1607416950000|2020-12-08 08:42:30|586.86|584.86|586.53|584.53|586.87|584.87|586.5|584.5|21
1607416960000|2020-12-08 08:42:40|586.54|584.54|586.34|584.34|586.54|584.54|586.33|584.33|17
1607416970000|2020-12-08 08:42:50|586.36|584.36|586.36|584.36|586.39|584.39|586.31|584.31|25
1607416980000|2020-12-08 08:43:00|586.37|584.37|586.1|584.1|586.39|584.39|586.1|584.1|26
1607416990000|2020-12-08 08:43:10|586.08|584.08|586.12|584.12|586.15|584.15|586.05|584.05|17
1607417000000|2020-12-08 08:43:20|586.14|584.14|586.11|584.11|586.14|584.14|586.11|584.11|8
1607417010000|2020-12-08 08:43:30|586.1|584.1|586.11|584.11|586.15|584.15|586.1|584.1|16
1607417020000|2020-12-08 08:43:40|586.14|584.14|586.1|584.1|586.14|584.14|586.09|584.09|10
1607417030000|2020-12-08 08:43:50|586.09|584.09|586.09|584.09|586.1|584.1|586.08|584.08|13
1607417040000|2020-12-08 08:44:00|586.1|584.1|585.8|583.8|586.1|584.1|585.8|583.8|13
1607417050000|2020-12-08 08:44:10|585.79|583.79|583.51|581.51|585.79|583.79|583.51|581.51|26
1607417060000|2020-12-08 08:44:20|583.3|581.3|582.97|580.97|584.28|582.28|582.81|580.81|37
1607417070000|2020-12-08 08:44:30|582.96|580.96|583.5|581.5|583.5|581.5|582.84|580.84|32
1607417080000|2020-12-08 08:44:40|583.44|581.44|583.28|581.28|583.55|581.55|583.17|581.17|31
1607417090000|2020-12-08 08:44:50|583.29|581.29|583.47|581.47|583.5|581.5|583.12|581.12|34
1607417100000|2020-12-08 08:45:00|583.46|581.46|582.58|580.58|583.49|581.49|582.48|580.48|34
1607417110000|2020-12-08 08:45:10|582.6|580.6|583.32|581.32|583.32|581.32|582.6|580.6|33
1607417120000|2020-12-08 08:45:20|583.31|581.31|583.54|581.54|583.54|581.54|583.31|581.31|32
1607417130000|2020-12-08 08:45:30|583.57|581.57|583.74|581.74|583.74|581.74|583.47|581.47|24
1607417140000|2020-12-08 08:45:40|583.68|581.68|584.06|582.06|584.38|582.38|583.67|581.67|31
1607417150000|2020-12-08 08:45:50|584.05|582.05|584.28|582.28|584.28|582.28|583.98|581.98|28
1607417160000|2020-12-08 08:46:00|584.19|582.19|585.11|583.11|585.11|583.11|584.06|582.06|17
1607417170000|2020-12-08 08:46:10|585.12|583.12|584.41|582.41|585.12|583.12|584.33|582.33|37
1607417180000|2020-12-08 08:46:20|584.38|582.38|584.53|582.53|584.69|582.69|584.38|582.38|31
1607417190000|2020-12-08 08:46:30|584.52|582.52|584.25|582.25|584.62|582.62|584.25|582.25|28
1607417200000|2020-12-08 08:46:40|584.24|582.24|584.44|582.44|584.58|582.58|584.23|582.23|23
1607417210000|2020-12-08 08:46:50|584.42|582.42|584.49|582.49|584.49|582.49|584.28|582.28|27
1607417220000|2020-12-08 08:47:00|584.48|582.48|584.71|582.71|584.75|582.75|584.39|582.39|31
1607417230000|2020-12-08 08:47:10|584.64|582.64|584.74|582.74|584.74|582.74|584.51|582.51|33
1607417240000|2020-12-08 08:47:20|584.79|582.79|584.86|582.86|584.9|582.9|584.53|582.53|31
1607417250000|2020-12-08 08:47:30|584.84|582.84|585.01|583.01|585.02|583.02|584.77|582.77|22
1607417260000|2020-12-08 08:47:40|585.06|583.06|585.14|583.14|585.26|583.26|585.05|583.05|29
1607417270000|2020-12-08 08:47:50|585.17|583.17|585.21|583.21|585.21|583.21|585.1|583.1|33
1607417280000|2020-12-08 08:48:00|585.16|583.16|585.27|583.27|585.42|583.42|585.14|583.14|23
1607417290000|2020-12-08 08:48:10|585.28|583.28|585.34|583.34|585.37|583.37|585.28|583.28|20
1607417300000|2020-12-08 08:48:20|585.33|583.33|585.24|583.24|585.36|583.36|585.18|583.18|33
1607417310000|2020-12-08 08:48:30|585.23|583.23|585.21|583.21|585.26|583.26|585.2|583.2|16
1607417320000|2020-12-08 08:48:40|585.2|583.2|585.22|583.22|585.22|583.22|585.16|583.16|18
1607417330000|2020-12-08 08:48:50|585.21|583.21|585.23|583.23|585.26|583.26|585.19|583.19|25
1607417340000|2020-12-08 08:49:00|585.22|583.22|585.08|583.08|585.23|583.23|585.08|583.08|26
1607417350000|2020-12-08 08:49:10|585.11|583.11|585.13|583.13|585.13|583.13|585.09|583.09|19
1607417360000|2020-12-08 08:49:20|585.14|583.14|585.22|583.22|585.22|583.22|585.14|583.14|17
1607417370000|2020-12-08 08:49:30|585.21|583.21|585.75|583.75|585.75|583.75|585.21|583.21|25
1607417380000|2020-12-08 08:49:40|585.71|583.71|585.36|583.36|585.71|583.71|585.35|583.35|36
1607417390000|2020-12-08 08:49:50|585.37|583.37|585.4|583.4|585.45|583.45|585.35|583.35|26
1607417400000|2020-12-08 08:50:00|585.41|583.41|585.49|583.49|585.51|583.51|585.38|583.38|27
1607417410000|2020-12-08 08:50:10|585.52|583.52|585.61|583.61|585.62|583.62|585.45|583.45|28
1607417420000|2020-12-08 08:50:20|585.63|583.63|585.85|583.85|585.96|583.96|585.63|583.63|24
1607417430000|2020-12-08 08:50:30|585.86|583.86|585.78|583.78|585.9|583.9|585.78|583.78|29
1607417440000|2020-12-08 08:50:40|585.8|583.8|585.77|583.77|585.89|583.89|585.71|583.71|25
1607417450000|2020-12-08 08:50:50|585.79|583.79|585.84|583.84|585.84|583.84|585.76|583.76|24
1607417460000|2020-12-08 08:51:00|585.85|583.85|585.75|583.75|585.85|583.85|585.65|583.65|22
1607417470000|2020-12-08 08:51:10|585.74|583.74|586.1|584.1|586.11|584.11|585.74|583.74|25
1607417480000|2020-12-08 08:51:20|586.12|584.12|586.03|584.03|586.18|584.18|586.01|584.01|29
1607417490000|2020-12-08 08:51:30|586.05|584.05|586.07|584.07|586.1|584.1|586.01|584.01|9
1607417500000|2020-12-08 08:51:40|586.09|584.09|585.94|583.94|586.09|584.09|585.9|583.9|31
1607417510000|2020-12-08 08:51:50|585.95|583.95|585.95|583.95|585.98|583.98|585.93|583.93|15
1607417520000|2020-12-08 08:52:00|585.91|583.91|586|584|586|584|585.91|583.91|22
1607417530000|2020-12-08 08:52:10|585.98|583.98|585.96|583.96|586|584|585.95|583.95|15
1607417540000|2020-12-08 08:52:20|585.97|583.97|585.96|583.96|585.97|583.97|585.92|583.92|22
1607417550000|2020-12-08 08:52:30|585.95|583.95|585.94|583.94|585.96|583.96|585.89|583.89|16
1607417560000|2020-12-08 08:52:40|585.93|583.93|585.9|583.9|586.01|584.01|585.9|583.9|19
1607417570000|2020-12-08 08:52:50|585.91|583.91|585.7|583.7|585.92|583.92|585.64|583.64|24
1607417580000|2020-12-08 08:53:00|585.71|583.71|585.54|583.54|585.74|583.74|585.54|583.54|22
1607417590000|2020-12-08 08:53:10|585.48|583.48|585.49|583.49|585.51|583.51|585.47|583.47|15
1607417600000|2020-12-08 08:53:20|585.53|583.53|585.18|583.18|585.66|583.66|585.18|583.18|30
1607417610000|2020-12-08 08:53:30|585.17|583.17|585.08|583.08|585.22|583.22|585.07|583.07|29
1607417620000|2020-12-08 08:53:40|585.07|583.07|584.87|582.87|585.08|583.08|584.82|582.82|26
1607417630000|2020-12-08 08:53:50|584.86|582.86|584.98|582.98|585.01|583.01|584.78|582.78|31
1607417640000|2020-12-08 08:54:00|584.97|582.97|584.94|582.94|584.97|582.97|584.93|582.93|24
1607417650000|2020-12-08 08:54:10|584.93|582.93|585.1|583.1|585.11|583.11|584.93|582.93|25
1607417660000|2020-12-08 08:54:20|585.09|583.09|585.16|583.16|585.2|583.2|585.08|583.08|21
1607417670000|2020-12-08 08:54:30|585.14|583.14|584.88|582.88|585.14|583.14|584.82|582.82|29
1607417680000|2020-12-08 08:54:40|584.87|582.87|584.93|582.93|584.93|582.93|584.86|582.86|17
1607417690000|2020-12-08 08:54:50|584.92|582.92|584.93|582.93|584.94|582.94|584.89|582.89|15
1607417700000|2020-12-08 08:55:00|584.92|582.92|585|583|585.02|583.02|584.92|582.92|16
1607417710000|2020-12-08 08:55:10|585.01|583.01|584.95|582.95|585.01|583.01|584.94|582.94|20
1607417720000|2020-12-08 08:55:20|584.94|582.94|584.98|582.98|585|583|584.94|582.94|12
1607417730000|2020-12-08 08:55:30|584.99|582.99|584.95|582.95|584.99|582.99|584.94|582.94|11
1607417740000|2020-12-08 08:55:40|584.96|582.96|585|583|585.01|583.01|584.96|582.96|12
1607417750000|2020-12-08 08:55:50|585.01|583.01|584.8|582.8|585.01|583.01|584.8|582.8|25
1607417760000|2020-12-08 08:56:00|584.79|582.79|584.62|582.62|584.79|582.79|584.56|582.56|26
1607417770000|2020-12-08 08:56:10|584.6|582.6|584.49|582.49|584.62|582.62|584.48|582.48|19
1607417780000|2020-12-08 08:56:20|584.48|582.48|584.38|582.38|584.49|582.49|584.38|582.38|20
1607417790000|2020-12-08 08:56:30|584.41|582.41|584.3|582.3|584.44|582.44|584.3|582.3|26
1607417800000|2020-12-08 08:56:40|584.28|582.28|584.32|582.32|584.33|582.33|584.13|582.13|24
1607417810000|2020-12-08 08:56:50|584.31|582.31|584.37|582.37|584.44|582.44|584.31|582.31|20
1607417820000|2020-12-08 08:57:00|584.4|582.4|584.6|582.6|584.63|582.63|584.38|582.38|23
1607417830000|2020-12-08 08:57:10|584.56|582.56|584.69|582.69|584.69|582.69|584.48|582.48|25
1607417840000|2020-12-08 08:57:20|584.68|582.68|584.51|582.51|584.7|582.7|584.5|582.5|25
1607417850000|2020-12-08 08:57:30|584.5|582.5|584.53|582.53|584.55|582.55|584.5|582.5|27
1607417860000|2020-12-08 08:57:40|584.52|582.52|584.33|582.33|584.53|582.53|584.33|582.33|25
1607417870000|2020-12-08 08:57:50|584.35|582.35|584.17|582.17|584.35|582.35|584.15|582.15|23
1607417880000|2020-12-08 08:58:00|584.16|582.16|584.15|582.15|584.19|582.19|584.14|582.14|24
1607417890000|2020-12-08 08:58:10|584.16|582.16|584.01|582.01|584.18|582.18|583.98|581.98|24
1607417900000|2020-12-08 08:58:20|584.02|582.02|583.72|581.72|584.09|582.09|583.7|581.7|27
1607417910000|2020-12-08 08:58:30|583.71|581.71|583.68|581.68|583.72|581.72|583.64|581.64|25
1607417920000|2020-12-08 08:58:40|583.69|581.69|583.6|581.6|583.69|581.69|583.49|581.49|18
1607417930000|2020-12-08 08:58:50|583.61|581.61|583.65|581.65|583.76|581.76|583.61|581.61|12
1607417940000|2020-12-08 08:59:00|583.67|581.67|583.64|581.64|583.71|581.71|583.54|581.54|26
1607417950000|2020-12-08 08:59:10|583.62|581.62|583.62|581.62|583.65|581.65|583.59|581.59|21
1607417960000|2020-12-08 08:59:20|583.61|581.61|584.09|582.09|584.09|582.09|583.6|581.6|26
1607417970000|2020-12-08 08:59:30|584.11|582.11|584.33|582.33|584.33|582.33|584.05|582.05|27
1607417980000|2020-12-08 08:59:40|584.58|582.58|584.68|582.68|584.68|582.68|584.52|582.52|16
1607417990000|2020-12-08 08:59:50|584.64|582.64|584.92|582.92|584.92|582.92|584.59|582.59|26
1607418000000|2020-12-08 09:00:00|584.87|582.87|584.13|582.13|584.91|582.91|584.05|582.05|33
1607418010000|2020-12-08 09:00:10|584.12|582.12|584.41|582.41|584.46|582.46|584|582|34
1607418020000|2020-12-08 09:00:20|584.42|582.42|584.75|582.75|584.76|582.76|584.39|582.39|31
1607418030000|2020-12-08 09:00:30|584.74|582.74|584.84|582.84|584.89|582.89|584.68|582.68|29
1607418040000|2020-12-08 09:00:40|584.83|582.83|584.69|582.69|584.83|582.83|584.5|582.5|33
1607418050000|2020-12-08 09:00:50|584.65|582.65|584.54|582.54|584.66|582.66|584.43|582.43|32
1607418060000|2020-12-08 09:01:00|584.57|582.57|584.24|582.24|584.57|582.57|584.24|582.24|28
1607418070000|2020-12-08 09:01:10|584.22|582.22|584.08|582.08|584.22|582.22|583.95|581.95|30
1607418080000|2020-12-08 09:01:20|584.09|582.09|583.94|581.94|584.17|582.17|583.93|581.93|16
1607418090000|2020-12-08 09:01:30|583.95|581.95|584.13|582.13|584.16|582.16|583.94|581.94|22
1607418100000|2020-12-08 09:01:40|584.12|582.12|584.25|582.25|584.26|582.26|584.07|582.07|29
1607418110000|2020-12-08 09:01:50|584.26|582.26|584.49|582.49|584.49|582.49|584.26|582.26|17
1607418120000|2020-12-08 09:02:00|584.5|582.5|584.59|582.59|584.6|582.6|584.49|582.49|22
1607418130000|2020-12-08 09:02:10|584.6|582.6|584.59|582.59|584.64|582.64|584.48|582.48|24
1607418140000|2020-12-08 09:02:20|584.57|582.57|584.58|582.58|584.64|582.64|584.51|582.51|27
1607418150000|2020-12-08 09:02:30|584.59|582.59|584.75|582.75|584.75|582.75|584.59|582.59|20
1607418160000|2020-12-08 09:02:40|584.76|582.76|584.96|582.96|584.96|582.96|584.76|582.76|22
1607418170000|2020-12-08 09:02:50|584.98|582.98|585.28|583.28|585.41|583.41|584.98|582.98|31
1607418180000|2020-12-08 09:03:00|585.29|583.29|585.35|583.35|585.37|583.37|585.27|583.27|23
1607418190000|2020-12-08 09:03:10|585.32|583.32|585.2|583.2|585.32|583.32|585.18|583.18|27
1607418200000|2020-12-08 09:03:20|585.17|583.17|585.23|583.23|585.23|583.23|585.16|583.16|29
1607418210000|2020-12-08 09:03:30|585.22|583.22|585.26|583.26|585.3|583.3|585.21|583.21|31
1607418220000|2020-12-08 09:03:40|585.25|583.25|585.38|583.38|585.38|583.38|585.25|583.25|28
1607418230000|2020-12-08 09:03:50|585.36|583.36|585.31|583.31|585.46|583.46|585.31|583.31|18
1607418240000|2020-12-08 09:04:00|585.3|583.3|585.18|583.18|585.3|583.3|585.15|583.15|11
1607418250000|2020-12-08 09:04:10|585.17|583.17|585.04|583.04|585.17|583.17|585.03|583.03|20
1607418260000|2020-12-08 09:04:20|585.05|583.05|585.22|583.22|585.24|583.24|585.04|583.04|20
1607418270000|2020-12-08 09:04:30|585.24|583.24|585.23|583.23|585.25|583.25|585.22|583.22|11
1607418280000|2020-12-08 09:04:40|585.22|583.22|585.25|583.25|585.26|583.26|585.21|583.21|20
1607418290000|2020-12-08 09:04:50|585.26|583.26|585.03|583.03|585.26|583.26|585.03|583.03|15
1607418300000|2020-12-08 09:05:00|585.04|583.04|585|583|585.04|583.04|584.99|582.99|8
1607418310000|2020-12-08 09:05:10|584.99|582.99|585|583|585|583|584.99|582.99|2
1607418320000|2020-12-08 09:05:20|585.01|583.01|585.14|583.14|585.14|583.14|585|583|7
1607418330000|2020-12-08 09:05:30|585.15|583.15|585.21|583.21|585.3|583.3|585.15|583.15|25
1607418340000|2020-12-08 09:05:40|585.23|583.23|585.26|583.26|585.3|583.3|585.22|583.22|19
1607418350000|2020-12-08 09:05:50|585.27|583.27|585.31|583.31|585.34|583.34|585.21|583.21|23
1607418360000|2020-12-08 09:06:00|585.32|583.32|585.44|583.44|585.45|583.45|585.32|583.32|24
1607418370000|2020-12-08 09:06:10|585.43|583.43|585.29|583.29|585.45|583.45|585.29|583.29|16
1607418380000|2020-12-08 09:06:20|585.28|583.28|585.29|583.29|585.29|583.29|585.27|583.27|4
1607418390000|2020-12-08 09:06:30|585.28|583.28|585.22|583.22|585.28|583.28|585.22|583.22|12
1607418400000|2020-12-08 09:06:40|585.21|583.21|585.19|583.19|585.22|583.22|585.19|583.19|4
1607418410000|2020-12-08 09:06:50|585.2|583.2|585.18|583.18|585.2|583.2|585.15|583.15|14
1607418420000|2020-12-08 09:07:00|585.2|583.2|585.17|583.17|585.2|583.2|585.17|583.17|3
1607418430000|2020-12-08 09:07:10|585.16|583.16|585.1|583.1|585.16|583.16|585.08|583.08|13
1607418440000|2020-12-08 09:07:20|585.09|583.09|585.06|583.06|585.09|583.09|585.06|583.06|11
1607418450000|2020-12-08 09:07:30|585.07|583.07|584.68|582.68|585.07|583.07|584.68|582.68|16
1607418460000|2020-12-08 09:07:40|584.69|582.69|584.81|582.81|584.84|582.84|584.69|582.69|26
1607418470000|2020-12-08 09:07:50|584.82|582.82|584.87|582.87|584.89|582.89|584.82|582.82|18
1607418480000|2020-12-08 09:08:00|584.86|582.86|584.91|582.91|584.98|582.98|584.86|582.86|20
1607418490000|2020-12-08 09:08:10|584.94|582.94|584.89|582.89|584.97|582.97|584.89|582.89|18
1607418500000|2020-12-08 09:08:20|584.9|582.9|584.9|582.9|584.95|582.95|584.89|582.89|23
1607418510000|2020-12-08 09:08:30|584.89|582.89|584.87|582.87|584.9|582.9|584.86|582.86|24
1607418520000|2020-12-08 09:08:40|584.88|582.88|584.81|582.81|584.88|582.88|584.81|582.81|20
1607418530000|2020-12-08 09:08:50|584.87|582.87|584.93|582.93|584.94|582.94|584.87|582.87|13
1607418540000|2020-12-08 09:09:00|584.94|582.94|584.88|582.88|584.94|582.94|584.88|582.88|5
1607418550000|2020-12-08 09:09:10|584.89|582.89|584.92|582.92|584.93|582.93|584.89|582.89|8
1607418560000|2020-12-08 09:09:20|584.93|582.93|584.89|582.89|584.94|582.94|584.89|582.89|7
1607418570000|2020-12-08 09:09:30|584.88|582.88|584.92|582.92|584.92|582.92|584.87|582.87|7
1607418580000|2020-12-08 09:09:40|584.93|582.93|584.93|582.93|584.94|582.94|584.92|582.92|11
1607418590000|2020-12-08 09:09:50|584.94|582.94|584.87|582.87|584.94|582.94|584.86|582.86|9
1607418600000|2020-12-08 09:10:00|584.86|582.86|584.7|582.7|584.86|582.86|584.66|582.66|19
1607418610000|2020-12-08 09:10:10|584.69|582.69|584.72|582.72|584.75|582.75|584.68|582.68|10
1607418620000|2020-12-08 09:10:20|584.66|582.66|584.62|582.62|584.66|582.66|584.59|582.59|15
1607418630000|2020-12-08 09:10:30|584.63|582.63|584.53|582.53|584.64|582.64|584.53|582.53|9
1607418640000|2020-12-08 09:10:40|584.54|582.54|584.54|582.54|584.58|582.58|584.52|582.52|14
1607418650000|2020-12-08 09:10:50|584.56|582.56|584.46|582.46|584.57|582.57|584.46|582.46|17
1607418660000|2020-12-08 09:11:00|584.44|582.44|584.41|582.41|584.46|582.46|584.41|582.41|7
1607418670000|2020-12-08 09:11:10|584.42|582.42|584.39|582.39|584.44|582.44|584.37|582.37|6
1607418680000|2020-12-08 09:11:20|584.41|582.41|584.4|582.4|584.41|582.41|584.39|582.39|3
1607418690000|2020-12-08 09:11:30|584.41|582.41|584.37|582.37|584.42|582.42|584.37|582.37|10
1607418700000|2020-12-08 09:11:40|584.38|582.38|584.29|582.29|584.39|582.39|584.29|582.29|11
1607418710000|2020-12-08 09:11:50|584.3|582.3|584.31|582.31|584.31|582.31|584.28|582.28|24
1607418720000|2020-12-08 09:12:00|584.3|582.3|584.23|582.23|584.3|582.3|584.23|582.23|15
1607418730000|2020-12-08 09:12:10|584.22|582.22|584.1|582.1|584.22|582.22|584.07|582.07|26
1607418740000|2020-12-08 09:12:20|584.09|582.09|584.08|582.08|584.09|582.09|584.03|582.03|22
1607418750000|2020-12-08 09:12:30|584.13|582.13|584.29|582.29|584.32|582.32|584.1|582.1|27
1607418760000|2020-12-08 09:12:40|584.27|582.27|584.4|582.4|584.41|582.41|584.24|582.24|28
1607418770000|2020-12-08 09:12:50|584.39|582.39|584.43|582.43|584.44|582.44|584.39|582.39|20
1607418780000|2020-12-08 09:13:00|584.4|582.4|584.25|582.25|584.42|582.42|584.25|582.25|18
1607418790000|2020-12-08 09:13:10|584.24|582.24|584.13|582.13|584.24|582.24|584.13|582.13|17
1607418800000|2020-12-08 09:13:20|584.14|582.14|584.2|582.2|584.24|582.24|584.13|582.13|7
1607418810000|2020-12-08 09:13:30|584.21|582.21|584.21|582.21|584.24|582.24|584.2|582.2|12
1607418820000|2020-12-08 09:13:40|584.18|582.18|584.04|582.04|584.18|582.18|584.04|582.04|19
1607418830000|2020-12-08 09:13:50|584.03|582.03|584.15|582.15|584.17|582.17|584.03|582.03|14
1607418840000|2020-12-08 09:14:00|584.16|582.16|584.17|582.17|584.17|582.17|584.15|582.15|7
1607418850000|2020-12-08 09:14:10|584.16|582.16|584.12|582.12|584.24|582.24|584.12|582.12|12
1607418860000|2020-12-08 09:14:20|584.11|582.11|583.84|581.84|584.12|582.12|583.84|581.84|20
1607418870000|2020-12-08 09:14:30|583.79|581.79|583.78|581.78|583.85|581.85|583.78|581.78|16
1607418880000|2020-12-08 09:14:40|583.79|581.79|583.81|581.81|583.82|581.82|583.78|581.78|9
1607418890000|2020-12-08 09:14:50|583.82|581.82|583.99|581.99|584.05|582.05|583.82|581.82|17
1607418900000|2020-12-08 09:15:00|584|582|583.85|581.85|584.05|582.05|583.85|581.85|22
1607418910000|2020-12-08 09:15:10|583.8|581.8|583.73|581.73|583.8|581.8|583.65|581.65|26
1607418920000|2020-12-08 09:15:20|583.72|581.72|583.86|581.86|583.87|581.87|583.71|581.71|17
1607418930000|2020-12-08 09:15:30|583.87|581.87|584.03|582.03|584.05|582.05|583.84|581.84|23
1607418940000|2020-12-08 09:15:40|584.08|582.08|584.06|582.06|584.1|582.1|584.01|582.01|20
1607418950000|2020-12-08 09:15:50|584.05|582.05|584.07|582.07|584.07|582.07|584.05|582.05|11
1607418960000|2020-12-08 09:16:00|584.08|582.08|584.17|582.17|584.18|582.18|584.06|582.06|19
1607418970000|2020-12-08 09:16:10|584.16|582.16|584.5|582.5|584.56|582.56|584.16|582.16|26
1607418980000|2020-12-08 09:16:20|584.49|582.49|584.51|582.51|584.53|582.53|584.47|582.47|21
1607418990000|2020-12-08 09:16:30|584.48|582.48|584.19|582.19|584.48|582.48|584.17|582.17|28
1607419000000|2020-12-08 09:16:40|584.2|582.2|584.33|582.33|584.33|582.33|584.15|582.15|22
1607419010000|2020-12-08 09:16:50|584.37|582.37|584.44|582.44|584.46|582.46|584.37|582.37|25
1607419020000|2020-12-08 09:17:00|584.43|582.43|584.38|582.38|584.43|582.43|584.37|582.37|22
1607419030000|2020-12-08 09:17:10|584.39|582.39|584.42|582.42|584.45|582.45|584.39|582.39|8
1607419040000|2020-12-08 09:17:20|584.43|582.43|584.37|582.37|584.43|582.43|584.32|582.32|11
1607419050000|2020-12-08 09:17:30|584.36|582.36|584.48|582.48|584.48|582.48|584.36|582.36|11
1607419060000|2020-12-08 09:17:40|584.47|582.47|584.45|582.45|584.5|582.5|584.45|582.45|24
1607419070000|2020-12-08 09:17:50|584.48|582.48|584.46|582.46|584.49|582.49|584.45|582.45|14
1607419080000|2020-12-08 09:18:00|584.47|582.47|584.69|582.69|584.71|582.71|584.45|582.45|23
1607419090000|2020-12-08 09:18:10|584.7|582.7|584.79|582.79|584.79|582.79|584.68|582.68|19
1607419100000|2020-12-08 09:18:20|584.82|582.82|584.77|582.77|584.82|582.82|584.73|582.73|17
1607419110000|2020-12-08 09:18:30|584.78|582.78|584.74|582.74|584.78|582.78|584.72|582.72|12
1607419120000|2020-12-08 09:18:40|584.73|582.73|584.86|582.86|584.86|582.86|584.73|582.73|18
1607419130000|2020-12-08 09:18:50|584.87|582.87|585.04|583.04|585.07|583.07|584.87|582.87|21
1607419140000|2020-12-08 09:19:00|585.05|583.05|585.12|583.12|585.12|583.12|584.99|582.99|16
1607419150000|2020-12-08 09:19:10|585.13|583.13|585.12|583.12|585.16|583.16|585.1|583.1|21
1607419160000|2020-12-08 09:19:20|585.13|583.13|585.04|583.04|585.13|583.13|584.99|582.99|21
1607419170000|2020-12-08 09:19:30|585.03|583.03|585.02|583.02|585.04|583.04|584.99|582.99|25
1607419180000|2020-12-08 09:19:40|585.01|583.01|585.03|583.03|585.08|583.08|584.95|582.95|27
1607419190000|2020-12-08 09:19:50|585.02|583.02|584.98|582.98|585.03|583.03|584.98|582.98|16
1607419200000|2020-12-08 09:20:00|584.95|582.95|584.7|582.7|584.95|582.95|584.68|582.68|17
1607419210000|2020-12-08 09:20:10|584.71|582.71|584.6|582.6|584.71|582.71|584.59|582.59|11
1607419220000|2020-12-08 09:20:20|584.61|582.61|584.65|582.65|584.67|582.67|584.61|582.61|16
1607419230000|2020-12-08 09:20:30|584.64|582.64|584.47|582.47|584.64|582.64|584.44|582.44|19
1607419240000|2020-12-08 09:20:40|584.46|582.46|584.52|582.52|584.55|582.55|584.46|582.46|12
1607419250000|2020-12-08 09:20:50|584.45|582.45|584.42|582.42|584.45|582.45|584.42|582.42|3
1607419260000|2020-12-08 09:21:00|584.36|582.36|584.38|582.38|584.38|582.38|584.36|582.36|5
1607419270000|2020-12-08 09:21:10|584.37|582.37|584.35|582.35|584.38|582.38|584.35|582.35|7
1607419280000|2020-12-08 09:21:20|584.36|582.36|584.54|582.54|584.54|582.54|584.36|582.36|10
1607419290000|2020-12-08 09:21:30|584.59|582.59|584.66|582.66|584.67|582.67|584.59|582.59|16
1607419300000|2020-12-08 09:21:40|584.65|582.65|584.64|582.64|584.65|582.65|584.57|582.57|20
1607419310000|2020-12-08 09:21:50|584.61|582.61|584.63|582.63|584.67|582.67|584.61|582.61|14
1607419320000|2020-12-08 09:22:00|584.72|582.72|584.69|582.69|584.72|582.72|584.67|582.67|6
1607419330000|2020-12-08 09:22:10|584.73|582.73|584.67|582.67|584.78|582.78|584.64|582.64|15
1607419340000|2020-12-08 09:22:20|584.68|582.68|584.52|582.52|584.7|582.7|584.52|582.52|20
1607419350000|2020-12-08 09:22:30|584.53|582.53|584.58|582.58|584.59|582.59|584.53|582.53|11
1607419360000|2020-12-08 09:22:40|584.59|582.59|584.62|582.62|584.62|582.62|584.58|582.58|10
1607419370000|2020-12-08 09:22:50|584.59|582.59|584.73|582.73|584.76|582.76|584.59|582.59|16
1607419380000|2020-12-08 09:23:00|584.71|582.71|584.65|582.65|584.74|582.74|584.65|582.65|20
1607419390000|2020-12-08 09:23:10|584.64|582.64|584.56|582.56|584.64|582.64|584.54|582.54|14
1607419400000|2020-12-08 09:23:20|584.55|582.55|584.53|582.53|584.55|582.55|584.53|582.53|3
1607419410000|2020-12-08 09:23:30|584.52|582.52|584.36|582.36|584.52|582.52|584.33|582.33|22
1607419420000|2020-12-08 09:23:40|584.4|582.4|584.18|582.18|584.42|582.42|584.17|582.17|24
1607419430000|2020-12-08 09:23:50|584.16|582.16|583.77|581.77|584.16|582.16|583.77|581.77|28
1607419440000|2020-12-08 09:24:00|583.74|581.74|583.68|581.68|583.74|581.74|583.67|581.67|9
1607419450000|2020-12-08 09:24:10|583.69|581.69|583.59|581.59|583.69|581.69|583.59|581.59|8
1607419460000|2020-12-08 09:24:20|583.61|581.61|583.54|581.54|583.61|581.61|583.53|581.53|18
1607419470000|2020-12-08 09:24:30|583.55|581.55|583.53|581.53|583.55|581.55|583.51|581.51|19
1607419480000|2020-12-08 09:24:40|583.52|581.52|583.5|581.5|583.55|581.55|583.46|581.46|17
1607419490000|2020-12-08 09:24:50|583.51|581.51|583.82|581.82|583.84|581.84|583.51|581.51|24
1607419500000|2020-12-08 09:25:00|583.8|581.8|584.37|582.37|584.37|582.37|583.79|581.79|28
1607419510000|2020-12-08 09:25:10|584.34|582.34|584.5|582.5|584.58|582.58|584.34|582.34|32
1607419520000|2020-12-08 09:25:20|584.53|582.53|584.2|582.2|584.53|582.53|584.19|582.19|35
1607419530000|2020-12-08 09:25:30|584.15|582.15|584.12|582.12|584.24|582.24|584.11|582.11|31
1607419540000|2020-12-08 09:25:40|584.1|582.1|584.1|582.1|584.12|582.12|584.04|582.04|25
1607419550000|2020-12-08 09:25:50|584.12|582.12|584.22|582.22|584.25|582.25|584.11|582.11|26
1607419560000|2020-12-08 09:26:00|584.21|582.21|584.15|582.15|584.25|582.25|584.15|582.15|27
1607419570000|2020-12-08 09:26:10|584.14|582.14|584.09|582.09|584.14|582.14|584.06|582.06|18
1607419580000|2020-12-08 09:26:20|584.08|582.08|584.03|582.03|584.11|582.11|584.03|582.03|15
1607419590000|2020-12-08 09:26:30|584.02|582.02|583.8|581.8|584.02|582.02|583.78|581.78|26
1607419600000|2020-12-08 09:26:40|583.82|581.82|583.84|581.84|583.87|581.87|583.78|581.78|20
1607419610000|2020-12-08 09:26:50|583.83|581.83|583.69|581.69|583.84|581.84|583.69|581.69|23
1607419620000|2020-12-08 09:27:00|583.7|581.7|583.41|581.41|583.7|581.7|583.41|581.41|21
1607419630000|2020-12-08 09:27:10|583.39|581.39|583.42|581.42|583.46|581.46|583.36|581.36|18
1607419640000|2020-12-08 09:27:20|583.41|581.41|583.7|581.7|583.7|581.7|583.4|581.4|31
1607419650000|2020-12-08 09:27:30|583.69|581.69|583.6|581.6|583.69|581.69|583.56|581.56|28
1607419660000|2020-12-08 09:27:40|583.59|581.59|583.53|581.53|583.66|581.66|583.52|581.52|23
1607419670000|2020-12-08 09:27:50|583.55|581.55|583.56|581.56|583.57|581.57|583.49|581.49|25
1607419680000|2020-12-08 09:28:00|583.61|581.61|583.57|581.57|583.63|581.63|583.57|581.57|11
1607419690000|2020-12-08 09:28:10|583.58|581.58|583.62|581.62|583.63|581.63|583.53|581.53|26
1607419700000|2020-12-08 09:28:20|583.61|581.61|583.52|581.52|583.62|581.62|583.52|581.52|25
1607419710000|2020-12-08 09:28:30|583.53|581.53|583.47|581.47|583.55|581.55|583.47|581.47|16
1607419720000|2020-12-08 09:28:40|583.48|581.48|583.49|581.49|583.5|581.5|583.48|581.48|6
1607419730000|2020-12-08 09:28:50|583.48|581.48|583.27|581.27|583.48|581.48|583.27|581.27|16
1607419740000|2020-12-08 09:29:00|583.24|581.24|583.19|581.19|583.26|581.26|583.17|581.17|21
1607419750000|2020-12-08 09:29:10|583.23|581.23|582.97|580.97|583.23|581.23|582.91|580.91|24
1607419760000|2020-12-08 09:29:20|582.89|580.89|582.81|580.81|582.92|580.92|582.81|580.81|22
1607419770000|2020-12-08 09:29:30|582.8|580.8|582.69|580.69|582.8|580.8|582.69|580.69|21
1607419780000|2020-12-08 09:29:40|582.68|580.68|582.62|580.62|582.73|580.73|582.57|580.57|32
1607419790000|2020-12-08 09:29:50|582.61|580.61|582.7|580.7|582.75|580.75|582.55|580.55|27
1607419800000|2020-12-08 09:30:00|582.69|580.69|582.36|580.36|582.71|580.71|582.36|580.36|26
1607419810000|2020-12-08 09:30:10|582.37|580.37|582.22|580.22|582.37|580.37|582.19|580.19|28
1607419820000|2020-12-08 09:30:20|582.21|580.21|582.24|580.24|582.37|580.37|582.21|580.21|27
1607419830000|2020-12-08 09:30:30|582.21|580.21|582.08|580.08|582.21|580.21|581.87|579.87|26
1607419840000|2020-12-08 09:30:40|582.11|580.11|582.02|580.02|582.12|580.12|581.92|579.92|25
1607419850000|2020-12-08 09:30:50|581.99|579.99|581.81|579.81|582.09|580.09|581.79|579.79|30
1607419860000|2020-12-08 09:31:00|581.8|579.8|582.28|580.28|582.4|580.4|581.8|579.8|29
1607419870000|2020-12-08 09:31:10|582.29|580.29|582.03|580.03|582.4|580.4|582.03|580.03|32
1607419880000|2020-12-08 09:31:20|581.98|579.98|581.95|579.95|581.98|579.98|581.84|579.84|31
1607419890000|2020-12-08 09:31:30|581.98|579.98|582.19|580.19|582.2|580.2|581.93|579.93|27
1607419900000|2020-12-08 09:31:40|582.2|580.2|582.2|580.2|582.26|580.26|582.11|580.11|30
1607419910000|2020-12-08 09:31:50|582.19|580.19|582.03|580.03|582.19|580.19|582.01|580.01|28
1607419920000|2020-12-08 09:32:00|582.02|580.02|581.89|579.89|582.02|580.02|581.87|579.87|16
1607419930000|2020-12-08 09:32:10|581.88|579.88|581.63|579.63|581.88|579.88|581.63|579.63|22
1607419940000|2020-12-08 09:32:20|581.55|579.55|581.51|579.51|581.63|579.63|581.47|579.47|21
1607419950000|2020-12-08 09:32:30|581.52|579.52|581.47|579.47|581.56|579.56|581.43|579.43|20
1607419960000|2020-12-08 09:32:40|581.44|579.44|581.38|579.38|581.44|579.44|581.19|579.19|26
1607419970000|2020-12-08 09:32:50|581.36|579.36|581.62|579.62|581.63|579.63|581.31|579.31|26
1607419980000|2020-12-08 09:33:00|581.64|579.64|581.58|579.58|581.64|579.64|581.53|579.53|27
1607419990000|2020-12-08 09:33:10|581.59|579.59|581.6|579.6|581.68|579.68|581.55|579.55|34
1607420000000|2020-12-08 09:33:20|581.61|579.61|581.32|579.32|581.62|579.62|581.31|579.31|30
1607420010000|2020-12-08 09:33:30|581.34|579.34|581.43|579.43|581.45|579.45|581.28|579.28|28
1607420020000|2020-12-08 09:33:40|581.41|579.41|581.27|579.27|581.52|579.52|581.25|579.25|31
1607420030000|2020-12-08 09:33:50|581.26|579.26|581.37|579.37|581.39|579.39|581.26|579.26|12
1607420040000|2020-12-08 09:34:00|581.36|579.36|580.98|578.98|581.36|579.36|580.98|578.98|28
1607420050000|2020-12-08 09:34:10|580.99|578.99|580.69|578.69|580.99|578.99|580.69|578.69|28
1607420060000|2020-12-08 09:34:20|580.66|578.66|579.39|577.39|580.66|578.66|579.39|577.39|36
1607420070000|2020-12-08 09:34:30|579.38|577.38|579.73|577.73|579.74|577.74|579.25|577.25|33
1607420080000|2020-12-08 09:34:40|579.82|577.82|579.34|577.34|580.13|578.13|579.32|577.32|38
1607420090000|2020-12-08 09:34:50|579.33|577.33|579.28|577.28|579.38|577.38|579.1|577.1|31
1607420100000|2020-12-08 09:35:00|579.27|577.27|579.3|577.3|579.52|577.52|579.24|577.24|38
1607420110000|2020-12-08 09:35:10|579.35|577.35|578.79|576.79|579.44|577.44|578.79|576.79|32
1607420120000|2020-12-08 09:35:20|578.84|576.84|578.53|576.53|578.84|576.84|578.35|576.35|33
1607420130000|2020-12-08 09:35:30|578.46|576.46|577.9|575.9|578.55|576.55|577.9|575.9|35
1607420140000|2020-12-08 09:35:40|577.88|575.88|577.12|575.12|577.88|575.88|577.12|575.12|33
1607420150000|2020-12-08 09:35:50|577.16|575.16|578.47|576.47|578.57|576.57|577.16|575.16|37
1607420160000|2020-12-08 09:36:00|578.54|576.54|578.48|576.48|578.7|576.7|578.31|576.31|34
1607420170000|2020-12-08 09:36:10|578.49|576.49|578.24|576.24|578.49|576.49|578.18|576.18|32
1607420180000|2020-12-08 09:36:20|578.27|576.27|577.83|575.83|578.28|576.28|577.79|575.79|31
1607420190000|2020-12-08 09:36:30|577.85|575.85|577.66|575.66|577.92|575.92|577.61|575.61|33
1607420200000|2020-12-08 09:36:40|577.65|575.65|578.09|576.09|578.17|576.17|577.47|575.47|37
1607420210000|2020-12-08 09:36:50|578.04|576.04|577.79|575.79|578.1|576.1|577.71|575.71|35
1607420220000|2020-12-08 09:37:00|577.78|575.78|578.39|576.39|578.39|576.39|577.65|575.65|37
1607420230000|2020-12-08 09:37:10|578.38|576.38|578.35|576.35|578.47|576.47|578.16|576.16|33
1607420240000|2020-12-08 09:37:20|578.28|576.28|578.44|576.44|578.49|576.49|578.21|576.21|37
1607420250000|2020-12-08 09:37:30|578.41|576.41|578.47|576.47|578.47|576.47|578.02|576.02|35
1607420260000|2020-12-08 09:37:40|578.49|576.49|578.09|576.09|578.49|576.49|578.05|576.05|34
1607420270000|2020-12-08 09:37:50|578.11|576.11|578.18|576.18|578.37|576.37|578.01|576.01|32
1607420280000|2020-12-08 09:38:00|578.2|576.2|577.99|575.99|578.31|576.31|577.57|575.57|36
1607420290000|2020-12-08 09:38:10|578.02|576.02|577.5|575.5|578.02|576.02|577.48|575.48|32
1607420300000|2020-12-08 09:38:20|577.54|575.54|577.08|575.08|577.54|575.54|577.08|575.08|33
1607420310000|2020-12-08 09:38:30|577.06|575.06|576.92|574.92|577.08|575.08|576.91|574.91|25
1607420320000|2020-12-08 09:38:40|576.88|574.88|577.65|575.65|577.65|575.65|576.87|574.87|29
1607420330000|2020-12-08 09:38:50|577.71|575.71|577.32|575.32|577.74|575.74|577.29|575.29|30
1607420340000|2020-12-08 09:39:00|577.35|575.35|577.23|575.23|577.4|575.4|577.17|575.17|25
1607420350000|2020-12-08 09:39:10|577.22|575.22|576.66|574.66|577.22|575.22|576.65|574.65|31
1607420360000|2020-12-08 09:39:20|576.65|574.65|576.07|574.07|576.74|574.74|576.06|574.06|32
1607420370000|2020-12-08 09:39:30|576.04|574.04|576.67|574.67|576.82|574.82|576.03|574.03|37
1607420380000|2020-12-08 09:39:40|576.68|574.68|575.47|573.47|576.74|574.74|575.47|573.47|37
1607420390000|2020-12-08 09:39:50|575.46|573.46|574.72|572.72|575.65|573.65|574.23|572.23|38
1607420400000|2020-12-08 09:40:00|574.75|572.75|573.5|571.5|574.86|572.86|573.39|571.39|36
1607420410000|2020-12-08 09:40:10|573.51|571.51|574.42|572.42|574.45|572.45|573.22|571.22|39
1607420420000|2020-12-08 09:40:20|574.45|572.45|574.23|572.23|574.48|572.48|573.78|571.78|37
1607420430000|2020-12-08 09:40:30|574.19|572.19|574.66|572.66|574.87|572.87|574.19|572.19|30
1607420440000|2020-12-08 09:40:40|574.59|572.59|574.98|572.98|575.08|573.08|574.59|572.59|31
1607420450000|2020-12-08 09:40:50|574.99|572.99|575.7|573.7|575.9|573.9|574.94|572.94|36
1607420460000|2020-12-08 09:41:00|575.67|573.67|575.68|573.68|575.97|573.97|575.31|573.31|37
1607420470000|2020-12-08 09:41:10|575.67|573.67|575.48|573.48|576|574|575.42|573.42|33
1607420480000|2020-12-08 09:41:20|575.47|573.47|575.61|573.61|575.61|573.61|575.33|573.33|35
1607420490000|2020-12-08 09:41:30|575.6|573.6|575.58|573.58|575.82|573.82|575.48|573.48|34
1607420500000|2020-12-08 09:41:40|575.57|573.57|575.96|573.96|575.96|573.96|575.57|573.57|33
1607420510000|2020-12-08 09:41:50|576|574|576.22|574.22|576.25|574.25|575.97|573.97|34
1607420520000|2020-12-08 09:42:00|576.19|574.19|575.76|573.76|576.38|574.38|575.76|573.76|34
1607420530000|2020-12-08 09:42:10|575.74|573.74|575.81|573.81|575.81|573.81|575.35|573.35|39
1607420540000|2020-12-08 09:42:20|575.92|573.92|575.63|573.63|575.98|573.98|575.42|573.42|37
1607420550000|2020-12-08 09:42:30|575.58|573.58|574.75|572.75|575.58|573.58|574.6|572.6|32
1607420560000|2020-12-08 09:42:40|574.74|572.74|574.64|572.64|574.74|572.74|574.46|572.46|29
1607420570000|2020-12-08 09:42:50|574.62|572.62|574.53|572.53|574.74|572.74|574.52|572.52|34
1607420580000|2020-12-08 09:43:00|574.52|572.52|574.49|572.49|574.6|572.6|574.37|572.37|37
1607420590000|2020-12-08 09:43:10|574.5|572.5|574.33|572.33|574.5|572.5|573.95|571.95|36
1607420600000|2020-12-08 09:43:20|574.37|572.37|574.69|572.69|574.71|572.71|574.32|572.32|38
1607420610000|2020-12-08 09:43:30|574.56|572.56|574.92|572.92|574.94|572.94|574.53|572.53|36
1607420620000|2020-12-08 09:43:40|574.93|572.93|575.77|573.77|575.77|573.77|574.93|572.93|34
1607420630000|2020-12-08 09:43:50|575.96|573.96|576.01|574.01|576.08|574.08|575.77|573.77|32
1607420640000|2020-12-08 09:44:00|576.02|574.02|576.17|574.17|576.26|574.26|576.01|574.01|31
1607420650000|2020-12-08 09:44:10|576.18|574.18|576.32|574.32|576.38|574.38|576.15|574.15|33
1607420660000|2020-12-08 09:44:20|576.31|574.31|576.72|574.72|576.72|574.72|576.31|574.31|30
1607420670000|2020-12-08 09:44:30|576.75|574.75|576.78|574.78|577.15|575.15|576.71|574.71|30
1607420680000|2020-12-08 09:44:40|576.82|574.82|576.99|574.99|576.99|574.99|576.7|574.7|28
1607420690000|2020-12-08 09:44:50|576.98|574.98|576.87|574.87|577.06|575.06|576.75|574.75|27
1607420700000|2020-12-08 09:45:00|576.85|574.85|576.41|574.41|576.92|574.92|576.18|574.18|35
1607420710000|2020-12-08 09:45:10|576.38|574.38|576.64|574.64|576.79|574.79|576.36|574.36|34
1607420720000|2020-12-08 09:45:20|576.65|574.65|577.38|575.38|577.39|575.39|576.61|574.61|35
1607420730000|2020-12-08 09:45:30|577.39|575.39|577.53|575.53|577.68|575.68|577.35|575.35|36
1607420740000|2020-12-08 09:45:40|577.54|575.54|577.59|575.59|577.61|575.61|577.33|575.33|31
1607420750000|2020-12-08 09:45:50|577.58|575.58|577.4|575.4|577.62|575.62|577.4|575.4|22
1607420760000|2020-12-08 09:46:00|577.41|575.41|577.46|575.46|577.52|575.52|577.34|575.34|27
1607420770000|2020-12-08 09:46:10|577.44|575.44|577.51|575.51|577.53|575.53|577.34|575.34|31
1607420780000|2020-12-08 09:46:20|577.53|575.53|577.48|575.48|577.53|575.53|577.47|575.47|32
1607420790000|2020-12-08 09:46:30|577.47|575.47|576.77|574.77|577.47|575.47|576.77|574.77|26
1607420800000|2020-12-08 09:46:40|576.79|574.79|576.68|574.68|576.9|574.9|576.61|574.61|29
1607420810000|2020-12-08 09:46:50|576.67|574.67|576.59|574.59|576.67|574.67|576.24|574.24|31
1607420820000|2020-12-08 09:47:00|576.61|574.61|576.19|574.19|576.68|574.68|576.19|574.19|32
1607420830000|2020-12-08 09:47:10|576.18|574.18|575.96|573.96|576.2|574.2|575.95|573.95|34
1607420840000|2020-12-08 09:47:20|575.93|573.93|575.55|573.55|576.05|574.05|575.55|573.55|31
1607420850000|2020-12-08 09:47:30|575.44|573.44|574.94|572.94|575.48|573.48|574.88|572.88|32
1607420860000|2020-12-08 09:47:40|574.92|572.92|574.97|572.97|575.04|573.04|574.68|572.68|36
1607420870000|2020-12-08 09:47:50|574.98|572.98|574.27|572.27|575.04|573.04|574.26|572.26|34
1607420880000|2020-12-08 09:48:00|574.28|572.28|574.61|572.61|574.67|572.67|574.23|572.23|34
1607420890000|2020-12-08 09:48:10|574.58|572.58|574.64|572.64|574.93|572.93|574.58|572.58|30
1607420900000|2020-12-08 09:48:20|574.71|572.71|574.67|572.67|574.81|572.81|574.64|572.64|33
1607420910000|2020-12-08 09:48:30|574.55|572.55|574.26|572.26|574.67|572.67|574.26|572.26|34
1607420920000|2020-12-08 09:48:40|574.27|572.27|574.23|572.23|574.27|572.27|574.02|572.02|33
1607420930000|2020-12-08 09:48:50|574.25|572.25|574.62|572.62|574.66|572.66|574.13|572.13|35
1607420940000|2020-12-08 09:49:00|574.61|572.61|574.91|572.91|574.94|572.94|574.56|572.56|31
1607420950000|2020-12-08 09:49:10|574.92|572.92|574.88|572.88|575.03|573.03|574.87|572.87|23
1607420960000|2020-12-08 09:49:20|574.87|572.87|574.81|572.81|574.98|572.98|574.79|572.79|31
1607420970000|2020-12-08 09:49:30|574.75|572.75|574.48|572.48|574.76|572.76|574.42|572.42|34
1607420980000|2020-12-08 09:49:40|574.47|572.47|574.97|572.97|574.97|572.97|574.42|572.42|31
1607420990000|2020-12-08 09:49:50|574.96|572.96|574.98|572.98|575.14|573.14|574.86|572.86|34
1607421000000|2020-12-08 09:50:00|574.96|572.96|574.3|572.3|574.99|572.99|574.3|572.3|32
1607421010000|2020-12-08 09:50:10|574.31|572.31|574.37|572.37|574.4|572.4|574.12|572.12|37
1607421020000|2020-12-08 09:50:20|574.43|572.43|574.39|572.39|574.63|572.63|574.32|572.32|35
1607421030000|2020-12-08 09:50:30|574.36|572.36|574.59|572.59|574.62|572.62|574.36|572.36|30
1607421040000|2020-12-08 09:50:40|574.53|572.53|574.1|572.1|574.55|572.55|574.06|572.06|32
1607421050000|2020-12-08 09:50:50|574.07|572.07|573.84|571.84|574.09|572.09|573.84|571.84|29
1607421060000|2020-12-08 09:51:00|573.79|571.79|573.71|571.71|573.87|571.87|573.65|571.65|28
1607421070000|2020-12-08 09:51:10|573.66|571.66|573.9|571.9|573.98|571.98|573.62|571.62|29
1607421080000|2020-12-08 09:51:20|573.92|571.92|573.84|571.84|573.94|571.94|573.84|571.84|33
1607421090000|2020-12-08 09:51:30|573.92|571.92|574.28|572.28|574.3|572.3|573.79|571.79|33
1607421100000|2020-12-08 09:51:40|574.3|572.3|574.26|572.26|574.44|572.44|574.23|572.23|28
1607421110000|2020-12-08 09:51:50|574.25|572.25|574.32|572.32|574.43|572.43|574.25|572.25|32
1607421120000|2020-12-08 09:52:00|574.3|572.3|574.44|572.44|574.44|572.44|574.07|572.07|32
1607421130000|2020-12-08 09:52:10|574.46|572.46|574.44|572.44|574.48|572.48|574.43|572.43|20
1607421140000|2020-12-08 09:52:20|574.46|572.46|574.8|572.8|574.81|572.81|574.44|572.44|25
1607421150000|2020-12-08 09:52:30|574.78|572.78|574.75|572.75|574.97|572.97|574.6|572.6|33
1607421160000|2020-12-08 09:52:40|574.74|572.74|574.4|572.4|574.74|572.74|574.33|572.33|37
1607421170000|2020-12-08 09:52:50|574.35|572.35|574.13|572.13|574.35|572.35|574.08|572.08|31
1607421180000|2020-12-08 09:53:00|574.08|572.08|573.55|571.55|574.08|572.08|573.46|571.46|32
1607421190000|2020-12-08 09:53:10|573.57|571.57|573.36|571.36|573.63|571.63|573.35|571.35|29
1607421200000|2020-12-08 09:53:20|573.33|571.33|573.25|571.25|573.33|571.33|573.11|571.11|31
1607421210000|2020-12-08 09:53:30|573.29|571.29|573.07|571.07|573.32|571.32|573.07|571.07|28
1607421220000|2020-12-08 09:53:40|573.01|571.01|573.08|571.08|573.08|571.08|572.81|570.81|30
1607421230000|2020-12-08 09:53:50|573.04|571.04|573.8|571.8|573.9|571.9|573.02|571.02|36
1607421240000|2020-12-08 09:54:00|573.86|571.86|573.79|571.79|573.91|571.91|573.76|571.76|25
1607421250000|2020-12-08 09:54:10|573.78|571.78|573.69|571.69|573.78|571.78|573.69|571.69|22
1607421260000|2020-12-08 09:54:20|573.67|571.67|573.93|571.93|573.95|571.95|573.67|571.67|27
1607421270000|2020-12-08 09:54:30|573.96|571.96|574.19|572.19|574.21|572.21|573.96|571.96|24
1607421280000|2020-12-08 09:54:40|574.2|572.2|574.32|572.32|574.35|572.35|574.16|572.16|22
1607421290000|2020-12-08 09:54:50|574.36|572.36|574.41|572.41|574.48|572.48|574.36|572.36|28
1607421300000|2020-12-08 09:55:00|574.42|572.42|574.46|572.46|574.48|572.48|574.39|572.39|24
1607421310000|2020-12-08 09:55:10|574.4|572.4|574.21|572.21|574.41|572.41|574.06|572.06|28
1607421320000|2020-12-08 09:55:20|574.2|572.2|574.36|572.36|574.36|572.36|574.2|572.2|24
1607421330000|2020-12-08 09:55:30|574.37|572.37|574.75|572.75|574.75|572.75|574.36|572.36|29
1607421340000|2020-12-08 09:55:40|574.79|572.79|575.16|573.16|575.18|573.18|574.79|572.79|33
1607421350000|2020-12-08 09:55:50|575.14|573.14|575.33|573.33|575.36|573.36|575.13|573.13|32
1607421360000|2020-12-08 09:56:00|575.31|573.31|575.19|573.19|575.71|573.71|575.19|573.19|29
1607421370000|2020-12-08 09:56:10|575.18|573.18|575.1|573.1|575.31|573.31|575.07|573.07|31
1607421380000|2020-12-08 09:56:20|575.11|573.11|574.92|572.92|575.11|573.11|574.87|572.87|22
1607421390000|2020-12-08 09:56:30|574.96|572.96|574.93|572.93|575.13|573.13|574.93|572.93|28
1607421400000|2020-12-08 09:56:40|574.94|572.94|574.5|572.5|574.95|572.95|574.5|572.5|30
1607421410000|2020-12-08 09:56:50|574.48|572.48|574.42|572.42|574.49|572.49|574.23|572.23|20
1607421420000|2020-12-08 09:57:00|574.43|572.43|574.72|572.72|574.85|572.85|574.43|572.43|29
1607421430000|2020-12-08 09:57:10|574.73|572.73|574.81|572.81|574.81|572.81|574.72|572.72|19
1607421440000|2020-12-08 09:57:20|574.83|572.83|574.98|572.98|574.99|572.99|574.69|572.69|29
1607421450000|2020-12-08 09:57:30|574.95|572.95|574.87|572.87|575|573|574.87|572.87|30
1607421460000|2020-12-08 09:57:40|574.82|572.82|574.64|572.64|574.82|572.82|574.63|572.63|24
1607421470000|2020-12-08 09:57:50|574.65|572.65|574.48|572.48|574.66|572.66|574.4|572.4|28
1607421480000|2020-12-08 09:58:00|574.46|572.46|574.16|572.16|574.52|572.52|574.13|572.13|30
1607421490000|2020-12-08 09:58:10|574.15|572.15|574.09|572.09|574.17|572.17|574.09|572.09|33
1607421500000|2020-12-08 09:58:20|574.08|572.08|573.77|571.77|574.08|572.08|573.72|571.72|32
1607421510000|2020-12-08 09:58:30|573.76|571.76|573.69|571.69|573.77|571.77|573.66|571.66|25
1607421520000|2020-12-08 09:58:40|573.7|571.7|573.99|571.99|573.99|571.99|573.58|571.58|23
1607421530000|2020-12-08 09:58:50|573.98|571.98|573.63|571.63|573.98|571.98|573.6|571.6|24
1607421540000|2020-12-08 09:59:00|573.64|571.64|573.82|571.82|573.82|571.82|573.57|571.57|33
1607421550000|2020-12-08 09:59:10|573.83|571.83|574.25|572.25|574.46|572.46|573.83|571.83|29
1607421560000|2020-12-08 09:59:20|574.26|572.26|574.42|572.42|574.42|572.42|574.24|572.24|21
1607421570000|2020-12-08 09:59:30|574.43|572.43|574.29|572.29|574.43|572.43|574.24|572.24|23
1607421580000|2020-12-08 09:59:40|574.33|572.33|574.4|572.4|574.53|572.53|574.31|572.31|31
1607421590000|2020-12-08 09:59:50|574.39|572.39|574.64|572.64|574.64|572.64|574.29|572.29|28
1607421600000|2020-12-08 10:00:00|574.67|572.67|573.33|571.33|574.67|572.67|573.33|571.33|36
1607421610000|2020-12-08 10:00:10|573.32|571.32|573.52|571.52|573.52|571.52|573.3|571.3|37
1607421620000|2020-12-08 10:00:20|573.5|571.5|573.38|571.38|573.57|571.57|573.32|571.32|25
1607421630000|2020-12-08 10:00:30|573.37|571.37|572.85|570.85|573.37|571.37|572.76|570.76|32
1607421640000|2020-12-08 10:00:40|572.75|570.75|572.24|570.24|572.79|570.79|572.24|570.24|24
1607421650000|2020-12-08 10:00:50|572.3|570.3|572.78|570.78|572.79|570.79|572.23|570.23|29
1607421660000|2020-12-08 10:01:00|572.77|570.77|572.93|570.93|573|571|572.75|570.75|31
1607421670000|2020-12-08 10:01:10|572.92|570.92|572.49|570.49|572.93|570.93|572.43|570.43|30
1607421680000|2020-12-08 10:01:20|572.5|570.5|572.5|570.5|572.51|570.51|572.43|570.43|22
1607421690000|2020-12-08 10:01:30|572.43|570.43|572.15|570.15|572.49|570.49|572.15|570.15|30
1607421700000|2020-12-08 10:01:40|572.13|570.13|572.43|570.43|572.44|570.44|572|570|37
1607421710000|2020-12-08 10:01:50|572.45|570.45|573.04|571.04|573.04|571.04|572.45|570.45|29
1607421720000|2020-12-08 10:02:00|573.03|571.03|572.96|570.96|573.24|571.24|572.73|570.73|36
1607421730000|2020-12-08 10:02:10|572.98|570.98|573.27|571.27|573.27|571.27|572.83|570.83|34
1607421740000|2020-12-08 10:02:20|573.29|571.29|573.9|571.9|573.9|571.9|573.29|571.29|24
1607421750000|2020-12-08 10:02:30|573.95|571.95|573.98|571.98|574.21|572.21|573.91|571.91|31
1607421760000|2020-12-08 10:02:40|574.01|572.01|574.06|572.06|574.06|572.06|573.65|571.65|34
1607421770000|2020-12-08 10:02:50|574.07|572.07|574.08|572.08|574.25|572.25|574.06|572.06|28
1607421780000|2020-12-08 10:03:00|574.09|572.09|574.15|572.15|574.19|572.19|574.09|572.09|29
1607421790000|2020-12-08 10:03:10|574.14|572.14|574.12|572.12|574.16|572.16|574.05|572.05|29
1607421800000|2020-12-08 10:03:20|574.11|572.11|574.33|572.33|574.37|572.37|574.11|572.11|31
1607421810000|2020-12-08 10:03:30|574.34|572.34|574.26|572.26|574.36|572.36|574.11|572.11|23
1607421820000|2020-12-08 10:03:40|574.25|572.25|574.37|572.37|574.56|572.56|574.25|572.25|26
1607421830000|2020-12-08 10:03:50|574.38|572.38|574.64|572.64|574.64|572.64|574.38|572.38|32
1607421840000|2020-12-08 10:04:00|574.74|572.74|574.96|572.96|575|573|574.73|572.73|32
1607421850000|2020-12-08 10:04:10|574.95|572.95|575.05|573.05|575.05|573.05|574.93|572.93|28
1607421860000|2020-12-08 10:04:20|575.06|573.06|575.2|573.2|575.21|573.21|575.04|573.04|23
1607421870000|2020-12-08 10:04:30|575.26|573.26|575.49|573.49|575.54|573.54|575.2|573.2|29
1607421880000|2020-12-08 10:04:40|575.48|573.48|575.55|573.55|575.58|573.58|575.38|573.38|30
1607421890000|2020-12-08 10:04:50|575.56|573.56|575.73|573.73|575.81|573.81|575.56|573.56|24
1607421900000|2020-12-08 10:05:00|575.69|573.69|575.71|573.71|575.76|573.76|575.58|573.58|28
1607421910000|2020-12-08 10:05:10|575.73|573.73|575.85|573.85|575.9|573.9|575.67|573.67|30
1607421920000|2020-12-08 10:05:20|575.98|573.98|576.26|574.26|576.26|574.26|575.98|573.98|25
1607421930000|2020-12-08 10:05:30|576.24|574.24|576.16|574.16|576.24|574.24|576.11|574.11|27
1607421940000|2020-12-08 10:05:40|576.17|574.17|576.2|574.2|576.25|574.25|576.13|574.13|27
1607421950000|2020-12-08 10:05:50|576.21|574.21|576.21|574.21|576.27|574.27|576.18|574.18|28
1607421960000|2020-12-08 10:06:00|576.2|574.2|576.1|574.1|576.24|574.24|576.08|574.08|28
1607421970000|2020-12-08 10:06:10|576.07|574.07|576|574|576.07|574.07|575.81|573.81|30
1607421980000|2020-12-08 10:06:20|576.07|574.07|575.92|573.92|576.07|574.07|575.86|573.86|29
1607421990000|2020-12-08 10:06:30|575.88|573.88|575.84|573.84|575.93|573.93|575.75|573.75|31
1607422000000|2020-12-08 10:06:40|575.88|573.88|575.96|573.96|576.01|574.01|575.85|573.85|31
1607422010000|2020-12-08 10:06:50|575.98|573.98|575.92|573.92|575.99|573.99|575.91|573.91|19
1607422020000|2020-12-08 10:07:00|575.93|573.93|576.17|574.17|576.18|574.18|575.88|573.88|30
1607422030000|2020-12-08 10:07:10|576.18|574.18|576.37|574.37|576.4|574.4|576.18|574.18|24
1607422040000|2020-12-08 10:07:20|576.36|574.36|576.09|574.09|576.36|574.36|576.07|574.07|25
1607422050000|2020-12-08 10:07:30|576.11|574.11|576.2|574.2|576.23|574.23|576.09|574.09|27
1607422060000|2020-12-08 10:07:40|576.18|574.18|576.33|574.33|576.33|574.33|576.14|574.14|24
1607422070000|2020-12-08 10:07:50|576.31|574.31|576.39|574.39|576.39|574.39|576.31|574.31|24
1607422080000|2020-12-08 10:08:00|576.43|574.43|576.42|574.42|576.45|574.45|576.33|574.33|25
1607422090000|2020-12-08 10:08:10|576.41|574.41|576.58|574.58|576.63|574.63|576.41|574.41|24
1607422100000|2020-12-08 10:08:20|576.57|574.57|576.55|574.55|576.57|574.57|576.52|574.52|6
1607422110000|2020-12-08 10:08:30|576.56|574.56|577.06|575.06|577.06|575.06|576.55|574.55|22
1607422120000|2020-12-08 10:08:40|577.08|575.08|577.24|575.24|577.26|575.26|577.03|575.03|26
1607422130000|2020-12-08 10:08:50|577.25|575.25|577.14|575.14|577.29|575.29|577.06|575.06|23
1607422140000|2020-12-08 10:09:00|577.13|575.13|577.24|575.24|577.27|575.27|577.12|575.12|31
1607422150000|2020-12-08 10:09:10|577.23|575.23|577.31|575.31|577.38|575.38|577.23|575.23|34
1607422160000|2020-12-08 10:09:20|577.32|575.32|577.3|575.3|577.34|575.34|577.2|575.2|31
1607422170000|2020-12-08 10:09:30|577.31|575.31|577.31|575.31|577.35|575.35|577.21|575.21|30
1607422180000|2020-12-08 10:09:40|577.3|575.3|577.33|575.33|577.34|575.34|577.28|575.28|18
1607422190000|2020-12-08 10:09:50|577.34|575.34|577.32|575.32|577.34|575.34|577.31|575.31|8
1607422200000|2020-12-08 10:10:00|577.33|575.33|577.36|575.36|577.4|575.4|577.33|575.33|20
1607422210000|2020-12-08 10:10:10|577.37|575.37|577.38|575.38|577.38|575.38|577.35|575.35|17
1607422220000|2020-12-08 10:10:20|577.37|575.37|577.4|575.4|577.4|575.4|577.34|575.34|19
1607422230000|2020-12-08 10:10:30|577.39|575.39|577.36|575.36|577.39|575.39|577.34|575.34|10
1607422240000|2020-12-08 10:10:40|577.37|575.37|577.38|575.38|577.41|575.41|577.37|575.37|11
1607422250000|2020-12-08 10:10:50|577.39|575.39|577.41|575.41|577.43|575.43|577.39|575.39|14
1607422260000|2020-12-08 10:11:00|577.43|575.43|577.37|575.37|577.43|575.43|577.37|575.37|14
1607422270000|2020-12-08 10:11:10|577.36|575.36|577.48|575.48|577.48|575.48|577.36|575.36|12
1607422280000|2020-12-08 10:11:20|577.47|575.47|577.46|575.46|577.48|575.48|577.46|575.46|4
1607422290000|2020-12-08 10:11:30|577.45|575.45|577.45|575.45|577.46|575.46|577.45|575.45|3
1607422300000|2020-12-08 10:11:40|577.44|575.44|577.45|575.45|577.45|575.45|577.44|575.44|2
1607422310000|2020-12-08 10:11:50|577.46|575.46|577.46|575.46|577.47|575.47|577.42|575.42|12
1607422320000|2020-12-08 10:12:00|577.44|575.44|577.33|575.33|577.44|575.44|577.32|575.32|13
1607422330000|2020-12-08 10:12:10|577.35|575.35|577.38|575.38|577.38|575.38|577.29|575.29|16
1607422340000|2020-12-08 10:12:20|577.39|575.39|577.48|575.48|577.48|575.48|577.33|575.33|14
1607422350000|2020-12-08 10:12:30|577.49|575.49|577.47|575.47|577.5|575.5|577.46|575.46|19
1607422360000|2020-12-08 10:12:40|577.49|575.49|577.55|575.55|577.55|575.55|577.47|575.47|19
1607422370000|2020-12-08 10:12:50|577.51|575.51|577.49|575.49|577.52|575.52|577.46|575.46|23
1607422380000|2020-12-08 10:13:00|577.5|575.5|577.15|575.15|577.5|575.5|577.15|575.15|30
1607422390000|2020-12-08 10:13:10|577.14|575.14|577.07|575.07|577.17|575.17|577.04|575.04|26
1607422400000|2020-12-08 10:13:20|577.09|575.09|577.04|575.04|577.1|575.1|577.03|575.03|20
1607422410000|2020-12-08 10:13:30|577.05|575.05|576.67|574.67|577.05|575.05|576.67|574.67|28
1607422420000|2020-12-08 10:13:40|576.65|574.65|576.36|574.36|576.67|574.67|576.32|574.32|20
1607422430000|2020-12-08 10:13:50|576.33|574.33|576.19|574.19|576.33|574.33|576.14|574.14|21
1607422440000|2020-12-08 10:14:00|576.23|574.23|576.56|574.56|576.56|574.56|576.18|574.18|24
1607422450000|2020-12-08 10:14:10|576.55|574.55|576.95|574.95|576.95|574.95|576.55|574.55|23
1607422460000|2020-12-08 10:14:20|576.94|574.94|576.9|574.9|576.97|574.97|576.9|574.9|20
1607422470000|2020-12-08 10:14:30|576.92|574.92|576.66|574.66|576.93|574.93|576.66|574.66|23
1607422480000|2020-12-08 10:14:40|576.67|574.67|576.91|574.91|576.91|574.91|576.62|574.62|28
1607422490000|2020-12-08 10:14:50|576.92|574.92|576.95|574.95|576.96|574.96|576.92|574.92|21
1607422500000|2020-12-08 10:15:00|576.96|574.96|576.83|574.83|576.98|574.98|576.81|574.81|21
1607422510000|2020-12-08 10:15:10|576.81|574.81|576.91|574.91|576.91|574.91|576.8|574.8|24
1607422520000|2020-12-08 10:15:20|576.92|574.92|576.95|574.95|576.95|574.95|576.92|574.92|13
1607422530000|2020-12-08 10:15:30|576.94|574.94|577.08|575.08|577.09|575.09|576.94|574.94|18
1607422540000|2020-12-08 10:15:40|577.09|575.09|577.26|575.26|577.26|575.26|577.08|575.08|25
1607422550000|2020-12-08 10:15:50|577.29|575.29|577.28|575.28|577.38|575.38|577.25|575.25|23
1607422560000|2020-12-08 10:16:00|577.29|575.29|576.86|574.86|577.29|575.29|576.84|574.84|26
1607422570000|2020-12-08 10:16:10|576.85|574.85|576.88|574.88|576.88|574.88|576.8|574.8|13
1607422580000|2020-12-08 10:16:20|576.89|574.89|577.13|575.13|577.16|575.16|576.89|574.89|23
1607422590000|2020-12-08 10:16:30|577.12|575.12|577.14|575.14|577.2|575.2|577.09|575.09|26
1607422600000|2020-12-08 10:16:40|577.13|575.13|577.16|575.16|577.17|575.17|577.11|575.11|13
1607422610000|2020-12-08 10:16:50|577.14|575.14|577.13|575.13|577.15|575.15|577.03|575.03|24
1607422620000|2020-12-08 10:17:00|577.14|575.14|577.15|575.15|577.16|575.16|577.14|575.14|11
1607422630000|2020-12-08 10:17:10|577.16|575.16|577.19|575.19|577.19|575.19|577.1|575.1|18
1607422640000|2020-12-08 10:17:20|577.18|575.18|577.33|575.33|577.34|575.34|577.18|575.18|22
1607422650000|2020-12-08 10:17:30|577.35|575.35|577.53|575.53|577.53|575.53|577.33|575.33|24
1607422660000|2020-12-08 10:17:40|577.54|575.54|577.88|575.88|577.88|575.88|577.54|575.54|25
1607422670000|2020-12-08 10:17:50|577.87|575.87|577.89|575.89|577.92|575.92|577.87|575.87|11
1607422680000|2020-12-08 10:18:00|577.87|575.87|577.91|575.91|577.94|575.94|577.87|575.87|19
1607422690000|2020-12-08 10:18:10|577.94|575.94|578.01|576.01|578.01|576.01|577.9|575.9|18
1607422700000|2020-12-08 10:18:20|578.05|576.05|577.69|575.69|578.05|576.05|577.68|575.68|25
1607422710000|2020-12-08 10:18:30|577.68|575.68|577.58|575.58|577.69|575.69|577.57|575.57|15
1607422720000|2020-12-08 10:18:40|577.59|575.59|577.61|575.61|577.65|575.65|577.59|575.59|18
1607422730000|2020-12-08 10:18:50|577.62|575.62|577.55|575.55|577.62|575.62|577.53|575.53|12
1607422740000|2020-12-08 10:19:00|577.59|575.59|577.63|575.63|577.67|575.67|577.59|575.59|19
1607422750000|2020-12-08 10:19:10|577.65|575.65|577.98|575.98|577.98|575.98|577.63|575.63|18
1607422760000|2020-12-08 10:19:20|578|576|578.01|576.01|578.02|576.02|577.98|575.98|10
1607422770000|2020-12-08 10:19:30|578.04|576.04|578.27|576.27|578.3|576.3|578.01|576.01|22
1607422780000|2020-12-08 10:19:40|578.3|576.3|578.33|576.33|578.35|576.35|578.28|576.28|13
1607422790000|2020-12-08 10:19:50|578.34|576.34|578.3|576.3|578.46|576.46|578.28|576.28|15
1607422800000|2020-12-08 10:20:00|578.31|576.31|578.03|576.03|578.32|576.32|578.03|576.03|17
1607422810000|2020-12-08 10:20:10|578.05|576.05|578.3|576.3|578.3|576.3|578.02|576.02|27
1607422820000|2020-12-08 10:20:20|578.31|576.31|578.4|576.4|578.42|576.42|578.29|576.29|25
1607422830000|2020-12-08 10:20:30|578.42|576.42|578.39|576.39|578.43|576.43|578.38|576.38|12
1607422840000|2020-12-08 10:20:40|578.41|576.41|578.27|576.27|578.42|576.42|578.22|576.22|22
1607422850000|2020-12-08 10:20:50|578.26|576.26|578.21|576.21|578.26|576.26|578.2|576.2|7
1607422860000|2020-12-08 10:21:00|578.2|576.2|578.24|576.24|578.24|576.24|578.2|576.2|5
1607422870000|2020-12-08 10:21:10|578.25|576.25|578.39|576.39|578.39|576.39|578.23|576.23|18
1607422880000|2020-12-08 10:21:20|578.4|576.4|578.5|576.5|578.51|576.51|578.4|576.4|15
1607422890000|2020-12-08 10:21:30|578.49|576.49|578.53|576.53|578.53|576.53|578.42|576.42|21
1607422900000|2020-12-08 10:21:40|578.52|576.52|578.55|576.55|578.57|576.57|578.5|576.5|17
1607422910000|2020-12-08 10:21:50|578.53|576.53|578.54|576.54|578.62|576.62|578.53|576.53|12
1607422920000|2020-12-08 10:22:00|578.56|576.56|578.47|576.47|578.56|576.56|578.47|576.47|11
1607422930000|2020-12-08 10:22:10|578.48|576.48|578.5|576.5|578.5|576.5|578.31|576.31|24
1607422940000|2020-12-08 10:22:20|578.51|576.51|578.51|576.51|578.56|576.56|578.5|576.5|12
1607422950000|2020-12-08 10:22:30|578.5|576.5|578.49|576.49|578.5|576.5|578.49|576.49|2
1607422960000|2020-12-08 10:22:40|578.5|576.5|578.4|576.4|578.5|576.5|578.4|576.4|8
1607422970000|2020-12-08 10:22:50|578.41|576.41|578.33|576.33|578.44|576.44|578.31|576.31|16
1607422980000|2020-12-08 10:23:00|578.32|576.32|578.34|576.34|578.34|576.34|578.28|576.28|7
1607422990000|2020-12-08 10:23:10|578.3|576.3|578.25|576.25|578.3|576.3|578.24|576.24|6
1607423000000|2020-12-08 10:23:20|578.26|576.26|578.4|576.4|578.4|576.4|578.23|576.23|17
1607423010000|2020-12-08 10:23:30|578.38|576.38|578.66|576.66|578.71|576.71|578.32|576.32|21
1607423020000|2020-12-08 10:23:40|578.65|576.65|578.61|576.61|578.68|576.68|578.61|576.61|15
1607423030000|2020-12-08 10:23:50|578.59|576.59|578.64|576.64|578.64|576.64|578.57|576.57|16
1607423040000|2020-12-08 10:24:00|578.65|576.65|578.58|576.58|578.65|576.65|578.58|576.58|18
1607423050000|2020-12-08 10:24:10|578.59|576.59|578.59|576.59|578.64|576.64|578.58|576.58|22
1607423060000|2020-12-08 10:24:20|578.57|576.57|578.38|576.38|578.58|576.58|578.37|576.37|14
1607423070000|2020-12-08 10:24:30|578.4|576.4|578.36|576.36|578.41|576.41|578.34|576.34|15
1607423080000|2020-12-08 10:24:40|578.37|576.37|578.51|576.51|578.54|576.54|578.29|576.29|19
1607423090000|2020-12-08 10:24:50|578.52|576.52|578.32|576.32|578.56|576.56|578.32|576.32|26
1607423100000|2020-12-08 10:25:00|578.3|576.3|578.38|576.38|578.38|576.38|578.21|576.21|13
1607423110000|2020-12-08 10:25:10|578.39|576.39|578.36|576.36|578.39|576.39|578.33|576.33|17
1607423120000|2020-12-08 10:25:20|578.37|576.37|578.36|576.36|578.41|576.41|578.36|576.36|15
1607423130000|2020-12-08 10:25:30|578.37|576.37|578.39|576.39|578.4|576.4|578.36|576.36|14
1607423140000|2020-12-08 10:25:40|578.4|576.4|578.35|576.35|578.4|576.4|578.34|576.34|9
1607423150000|2020-12-08 10:25:50|578.36|576.36|578.48|576.48|578.48|576.48|578.33|576.33|9
1607423160000|2020-12-08 10:26:00|578.5|576.5|578.44|576.44|578.5|576.5|578.41|576.41|24
1607423170000|2020-12-08 10:26:10|578.43|576.43|578.34|576.34|578.45|576.45|578.33|576.33|19
1607423180000|2020-12-08 10:26:20|578.33|576.33|578.42|576.42|578.43|576.43|578.32|576.32|16
1607423190000|2020-12-08 10:26:30|578.4|576.4|578.31|576.31|578.45|576.45|578.28|576.28|29
1607423200000|2020-12-08 10:26:40|578.3|576.3|578.29|576.29|578.33|576.33|578.28|576.28|20
1607423210000|2020-12-08 10:26:50|578.27|576.27|578.22|576.22|578.29|576.29|578.21|576.21|13
1607423220000|2020-12-08 10:27:00|578.21|576.21|578.15|576.15|578.22|576.22|578.13|576.13|10
1607423230000|2020-12-08 10:27:10|578.13|576.13|578.16|576.16|578.17|576.17|578.13|576.13|13
1607423240000|2020-12-08 10:27:20|578.15|576.15|578.11|576.11|578.15|576.15|578.1|576.1|10
1607423250000|2020-12-08 10:27:30|578.07|576.07|578.01|576.01|578.07|576.07|577.97|575.97|20
1607423260000|2020-12-08 10:27:40|577.98|575.98|577.99|575.99|578.04|576.04|577.98|575.98|21
1607423270000|2020-12-08 10:27:50|578.01|576.01|577.98|575.98|578.02|576.02|577.98|575.98|17
1607423280000|2020-12-08 10:28:00|577.99|575.99|578.01|576.01|578.01|576.01|577.97|575.97|17
1607423290000|2020-12-08 10:28:10|577.99|575.99|577.99|575.99|578.03|576.03|577.96|575.96|22
1607423300000|2020-12-08 10:28:20|578|576|577.99|575.99|578|576|577.96|575.96|23
1607423310000|2020-12-08 10:28:30|577.98|575.98|578.01|576.01|578.01|576.01|577.97|575.97|15
1607423320000|2020-12-08 10:28:40|578|576|578.14|576.14|578.14|576.14|577.99|575.99|17
1607423330000|2020-12-08 10:28:50|578.13|576.13|578.22|576.22|578.23|576.23|578.13|576.13|8
1607423340000|2020-12-08 10:29:00|578.23|576.23|578.15|576.15|578.24|576.24|578.15|576.15|17
1607423350000|2020-12-08 10:29:10|578.14|576.14|578.08|576.08|578.15|576.15|578.07|576.07|12
1607423360000|2020-12-08 10:29:20|578.07|576.07|578.1|576.1|578.13|576.13|578.07|576.07|15
1607423370000|2020-12-08 10:29:30|578.08|576.08|578.05|576.05|578.08|576.08|578.04|576.04|17
1607423380000|2020-12-08 10:29:40|578.06|576.06|577.95|575.95|578.07|576.07|577.95|575.95|21
1607423390000|2020-12-08 10:29:50|577.97|575.97|577.87|575.87|577.98|575.98|577.85|575.85|20
1607423400000|2020-12-08 10:30:00|577.86|575.86|577.71|575.71|577.88|575.88|577.67|575.67|17
1607423410000|2020-12-08 10:30:10|577.66|575.66|577.52|575.52|577.66|575.66|577.51|575.51|22
1607423420000|2020-12-08 10:30:20|577.53|575.53|577.71|575.71|577.77|575.77|577.51|575.51|26
1607423430000|2020-12-08 10:30:30|577.69|575.69|577.73|575.73|577.81|575.81|577.69|575.69|15
1607423440000|2020-12-08 10:30:40|577.72|575.72|578.01|576.01|578.01|576.01|577.72|575.72|22
1607423450000|2020-12-08 10:30:50|578.02|576.02|578.07|576.07|578.08|576.08|578.01|576.01|10
1607423460000|2020-12-08 10:31:00|578.06|576.06|578.07|576.07|578.09|576.09|578|576|26
1607423470000|2020-12-08 10:31:10|578.04|576.04|578.05|576.05|578.09|576.09|578.03|576.03|19
1607423480000|2020-12-08 10:31:20|578.04|576.04|578.09|576.09|578.12|576.12|578.04|576.04|31
1607423490000|2020-12-08 10:31:30|578.08|576.08|578.1|576.1|578.12|576.12|578.07|576.07|19
1607423500000|2020-12-08 10:31:40|578.11|576.11|578.13|576.13|578.16|576.16|578.1|576.1|20
1607423510000|2020-12-08 10:31:50|578.12|576.12|577.81|575.81|578.12|576.12|577.81|575.81|27
1607423520000|2020-12-08 10:32:00|577.8|575.8|577.81|575.81|577.91|575.91|577.8|575.8|22
1607423530000|2020-12-08 10:32:10|577.8|575.8|577.84|575.84|577.85|575.85|577.79|575.79|12
1607423540000|2020-12-08 10:32:20|577.85|575.85|577.84|575.84|577.9|575.9|577.82|575.82|18
1607423550000|2020-12-08 10:32:30|577.85|575.85|577.99|575.99|578|576|577.84|575.84|13
1607423560000|2020-12-08 10:32:40|578.02|576.02|578.01|576.01|578.02|576.02|578.01|576.01|2
1607423570000|2020-12-08 10:32:50|578.09|576.09|578.21|576.21|578.21|576.21|578.09|576.09|15
1607423580000|2020-12-08 10:33:00|578.19|576.19|578.14|576.14|578.19|576.19|578.12|576.12|12
1607423590000|2020-12-08 10:33:10|578.15|576.15|578.16|576.16|578.17|576.17|578.15|576.15|10
1607423600000|2020-12-08 10:33:20|578.15|576.15|578.03|576.03|578.15|576.15|578.01|576.01|15
1607423610000|2020-12-08 10:33:30|578.04|576.04|577.95|575.95|578.04|576.04|577.93|575.93|16
1607423620000|2020-12-08 10:33:40|577.93|575.93|577.33|575.33|577.93|575.93|577.3|575.3|23
1607423630000|2020-12-08 10:33:50|577.32|575.32|576.94|574.94|577.33|575.33|576.94|574.94|21
1607423640000|2020-12-08 10:34:00|576.92|574.92|576.93|574.93|576.98|574.98|576.91|574.91|10
1607423650000|2020-12-08 10:34:10|576.94|574.94|576.84|574.84|577|575|576.84|574.84|21
1607423660000|2020-12-08 10:34:20|576.92|574.92|577.15|575.15|577.15|575.15|576.92|574.92|15
1607423670000|2020-12-08 10:34:30|577.14|575.14|577.14|575.14|577.19|575.19|577.09|575.09|20
1607423680000|2020-12-08 10:34:40|577.1|575.1|576.91|574.91|577.1|575.1|576.89|574.89|21
1607423690000|2020-12-08 10:34:50|576.92|574.92|576.92|574.92|576.95|574.95|576.91|574.91|15
1607423700000|2020-12-08 10:35:00|576.88|574.88|576.67|574.67|576.9|574.9|576.67|574.67|30
1607423710000|2020-12-08 10:35:10|576.69|574.69|576.47|574.47|576.7|574.7|576.47|574.47|27
1607423720000|2020-12-08 10:35:20|576.46|574.46|576.39|574.39|576.47|574.47|576.28|574.28|20
1607423730000|2020-12-08 10:35:30|576.4|574.4|576.75|574.75|576.76|574.76|576.4|574.4|23
1607423740000|2020-12-08 10:35:40|576.76|574.76|577.07|575.07|577.12|575.12|576.76|574.76|31
1607423750000|2020-12-08 10:35:50|577.06|575.06|576.94|574.94|577.06|575.06|576.9|574.9|22
1607423760000|2020-12-08 10:36:00|576.92|574.92|576.84|574.84|576.94|574.94|576.78|574.78|28
1607423770000|2020-12-08 10:36:10|576.79|574.79|576.65|574.65|576.79|574.79|576.63|574.63|18
1607423780000|2020-12-08 10:36:20|576.63|574.63|576.76|574.76|576.76|574.76|576.59|574.59|19
1607423790000|2020-12-08 10:36:30|576.74|574.74|576.8|574.8|576.8|574.8|576.73|574.73|22
1607423800000|2020-12-08 10:36:40|576.77|574.77|576.76|574.76|576.79|574.79|576.75|574.75|21
1607423810000|2020-12-08 10:36:50|576.78|574.78|576.82|574.82|576.82|574.82|576.76|574.76|24
1607423820000|2020-12-08 10:37:00|576.81|574.81|576.6|574.6|576.81|574.81|576.59|574.59|16
1607423830000|2020-12-08 10:37:10|576.59|574.59|576.63|574.63|576.63|574.63|576.57|574.57|13
1607423840000|2020-12-08 10:37:20|576.62|574.62|576.66|574.66|576.69|574.69|576.59|574.59|22
1607423850000|2020-12-08 10:37:30|576.67|574.67|576.64|574.64|576.71|574.71|576.64|574.64|15
1607423860000|2020-12-08 10:37:40|576.65|574.65|576.61|574.61|576.65|574.65|576.6|574.6|16
1607423870000|2020-12-08 10:37:50|576.6|574.6|576.27|574.27|576.61|574.61|576.26|574.26|23
1607423880000|2020-12-08 10:38:00|576.28|574.28|575.82|573.82|576.28|574.28|575.71|573.71|26
1607423890000|2020-12-08 10:38:10|575.83|573.83|576.01|574.01|576.01|574.01|575.75|573.75|28
1607423900000|2020-12-08 10:38:20|576|574|575.73|573.73|576.01|574.01|575.63|573.63|34
1607423910000|2020-12-08 10:38:30|575.74|573.74|575.64|573.64|575.74|573.74|575.61|573.61|23
1607423920000|2020-12-08 10:38:40|575.66|573.66|575.7|573.7|575.74|573.74|575.64|573.64|18
1607423930000|2020-12-08 10:38:50|575.69|573.69|575.44|573.44|575.7|573.7|575.35|573.35|25
1607423940000|2020-12-08 10:39:00|575.43|573.43|575.41|573.41|575.46|573.46|575.41|573.41|22
1607423950000|2020-12-08 10:39:10|575.42|573.42|575.46|573.46|575.46|573.46|575.41|573.41|6
1607423960000|2020-12-08 10:39:20|575.47|573.47|575.55|573.55|575.69|573.69|575.4|573.4|10
1607423970000|2020-12-08 10:39:30|575.54|573.54|575.47|573.47|575.58|573.58|575.47|573.47|21
1607423980000|2020-12-08 10:39:40|575.46|573.46|575.67|573.67|575.67|573.67|575.45|573.45|14
1607423990000|2020-12-08 10:39:50|575.64|573.64|575.74|573.74|575.78|573.78|575.57|573.57|16
1607424000000|2020-12-08 10:40:00|575.73|573.73|575.45|573.45|575.75|573.75|575.45|573.45|22
1607424010000|2020-12-08 10:40:10|575.44|573.44|575.28|573.28|575.46|573.46|575.24|573.24|22
1607424020000|2020-12-08 10:40:20|575.22|573.22|574.91|572.91|575.22|573.22|574.88|572.88|21
1607424030000|2020-12-08 10:40:30|574.89|572.89|574.93|572.93|574.93|572.93|574.85|572.85|16
1607424040000|2020-12-08 10:40:40|574.94|572.94|575.48|573.48|575.51|573.51|574.92|572.92|29
1607424050000|2020-12-08 10:40:50|575.47|573.47|575.02|573.02|575.48|573.48|575|573|34
1607424060000|2020-12-08 10:41:00|575.03|573.03|574.91|572.91|575.03|573.03|574.88|572.88|25
1607424070000|2020-12-08 10:41:10|574.9|572.9|574.73|572.73|574.94|572.94|574.69|572.69|28
1607424080000|2020-12-08 10:41:20|574.74|572.74|574.66|572.66|574.75|572.75|574.64|572.64|29
1607424090000|2020-12-08 10:41:30|574.67|572.67|574.77|572.77|574.77|572.77|574.63|572.63|29
1607424100000|2020-12-08 10:41:40|574.82|572.82|575.28|573.28|575.28|573.28|574.82|572.82|26
1607424110000|2020-12-08 10:41:50|575.3|573.3|575.01|573.01|575.34|573.34|575.01|573.01|32
1607424120000|2020-12-08 10:42:00|574.96|572.96|575.03|573.03|575.12|573.12|574.89|572.89|31
1607424130000|2020-12-08 10:42:10|575.01|573.01|575.08|573.08|575.1|573.1|575.01|573.01|24
1607424140000|2020-12-08 10:42:20|575.06|573.06|575.2|573.2|575.21|573.21|575.03|573.03|21
1607424150000|2020-12-08 10:42:30|575.21|573.21|575.28|573.28|575.3|573.3|575.18|573.18|18
1607424160000|2020-12-08 10:42:40|575.24|573.24|575.24|573.24|575.24|573.24|575.11|573.11|26
1607424170000|2020-12-08 10:42:50|575.23|573.23|575.47|573.47|575.48|573.48|575.23|573.23|28
1607424180000|2020-12-08 10:43:00|575.46|573.46|575.67|573.67|575.67|573.67|575.46|573.46|19
1607424190000|2020-12-08 10:43:10|575.65|573.65|575.71|573.71|575.72|573.72|575.64|573.64|24
1607424200000|2020-12-08 10:43:20|575.74|573.74|575.9|573.9|575.9|573.9|575.67|573.67|23
1607424210000|2020-12-08 10:43:30|575.96|573.96|576.35|574.35|576.35|574.35|575.96|573.96|27
1607424220000|2020-12-08 10:43:40|576.32|574.32|576.19|574.19|576.32|574.32|576.16|574.16|26
1607424230000|2020-12-08 10:43:50|576.26|574.26|576.51|574.51|576.52|574.52|576|574|27
1607424240000|2020-12-08 10:44:00|576.5|574.5|576.75|574.75|576.76|574.76|576.5|574.5|23
1607424250000|2020-12-08 10:44:10|576.72|574.72|576.43|574.43|576.72|574.72|576.43|574.43|26
1607424260000|2020-12-08 10:44:20|576.44|574.44|576.32|574.32|576.44|574.44|576.32|574.32|19
1607424270000|2020-12-08 10:44:30|576.3|574.3|576.48|574.48|576.48|574.48|576.21|574.21|23
1607424280000|2020-12-08 10:44:40|576.58|574.58|576.63|574.63|576.64|574.64|576.5|574.5|25
1607424290000|2020-12-08 10:44:50|576.61|574.61|576.61|574.61|576.64|574.64|576.6|574.6|13
1607424300000|2020-12-08 10:45:00|576.6|574.6|576.17|574.17|576.6|574.6|576.17|574.17|29
1607424310000|2020-12-08 10:45:10|576.16|574.16|576.13|574.13|576.19|574.19|576.12|574.12|19
1607424320000|2020-12-08 10:45:20|576.12|574.12|576.09|574.09|576.12|574.12|576.05|574.05|14
1607424330000|2020-12-08 10:45:30|576.08|574.08|576.45|574.45|576.46|574.46|576.07|574.07|29
1607424340000|2020-12-08 10:45:40|576.47|574.47|576.76|574.76|576.78|574.78|576.46|574.46|21
1607424350000|2020-12-08 10:45:50|576.77|574.77|576.32|574.32|576.77|574.77|576.32|574.32|24
1607424360000|2020-12-08 10:46:00|576.29|574.29|576.49|574.49|576.49|574.49|576.22|574.22|20
1607424370000|2020-12-08 10:46:10|576.5|574.5|576.25|574.25|576.52|574.52|576.25|574.25|27
1607424380000|2020-12-08 10:46:20|576.26|574.26|576.54|574.54|576.54|574.54|576.26|574.26|24
1607424390000|2020-12-08 10:46:30|576.53|574.53|576.45|574.45|576.55|574.55|576.39|574.39|31
1607424400000|2020-12-08 10:46:40|576.46|574.46|576.6|574.6|576.65|574.65|576.45|574.45|29
1607424410000|2020-12-08 10:46:50|576.59|574.59|576.64|574.64|576.64|574.64|576.53|574.53|20
1607424420000|2020-12-08 10:47:00|576.63|574.63|576.65|574.65|576.66|574.66|576.62|574.62|18
1607424430000|2020-12-08 10:47:10|576.64|574.64|576.71|574.71|576.71|574.71|576.63|574.63|20
1607424440000|2020-12-08 10:47:20|576.69|574.69|576.63|574.63|576.72|574.72|576.62|574.62|18
1607424450000|2020-12-08 10:47:30|576.62|574.62|576.42|574.42|576.62|574.62|576.42|574.42|17
1607424460000|2020-12-08 10:47:40|576.43|574.43|576.48|574.48|576.48|574.48|576.43|574.43|7
1607424470000|2020-12-08 10:47:50|576.49|574.49|576.72|574.72|576.72|574.72|576.49|574.49|19
1607424480000|2020-12-08 10:48:00|576.71|574.71|576.96|574.96|576.97|574.97|576.71|574.71|17
1607424490000|2020-12-08 10:48:10|576.95|574.95|576.99|574.99|577.01|575.01|576.95|574.95|10
1607424500000|2020-12-08 10:48:20|577|575|577.07|575.07|577.07|575.07|576.98|574.98|12
1607424510000|2020-12-08 10:48:30|577.11|575.11|577.04|575.04|577.11|575.11|577|575|15
1607424520000|2020-12-08 10:48:40|577.03|575.03|577.02|575.02|577.07|575.07|576.98|574.98|18
1607424530000|2020-12-08 10:48:50|577.05|575.05|577.01|575.01|577.06|575.06|576.98|574.98|19
1607424540000|2020-12-08 10:49:00|577|575|576.91|574.91|577.01|575.01|576.9|574.9|15
1607424550000|2020-12-08 10:49:10|576.92|574.92|576.88|574.88|576.96|574.96|576.88|574.88|18
1607424560000|2020-12-08 10:49:20|576.87|574.87|576.82|574.82|576.89|574.89|576.82|574.82|8
1607424570000|2020-12-08 10:49:30|576.83|574.83|577.01|575.01|577.03|575.03|576.81|574.81|23
1607424580000|2020-12-08 10:49:40|577|575|577.01|575.01|577.02|575.02|577|575|8
1607424590000|2020-12-08 10:49:50|577.02|575.02|577.01|575.01|577.04|575.04|577.01|575.01|16
1607424600000|2020-12-08 10:50:00|577.02|575.02|576.98|574.98|577.06|575.06|576.97|574.97|20
1607424610000|2020-12-08 10:50:10|576.96|574.96|576.73|574.73|576.96|574.96|576.73|574.73|20
1607424620000|2020-12-08 10:50:20|576.68|574.68|576.78|574.78|576.79|574.79|576.68|574.68|13
1607424630000|2020-12-08 10:50:30|576.77|574.77|576.77|574.77|576.78|574.78|576.77|574.77|5
1607424640000|2020-12-08 10:50:40|576.78|574.78|576.61|574.61|576.78|574.78|576.6|574.6|19
1607424650000|2020-12-08 10:50:50|576.59|574.59|576.63|574.63|576.63|574.63|576.57|574.57|19
1607424660000|2020-12-08 10:51:00|576.64|574.64|576.58|574.58|576.64|574.64|576.53|574.53|14
1607424670000|2020-12-08 10:51:10|576.59|574.59|576.65|574.65|576.73|574.73|576.57|574.57|15
1607424680000|2020-12-08 10:51:20|576.66|574.66|576.55|574.55|576.71|574.71|576.53|574.53|15
1607424690000|2020-12-08 10:51:30|576.54|574.54|576.42|574.42|576.54|574.54|576.42|574.42|13
1607424700000|2020-12-08 10:51:40|576.39|574.39|576.24|574.24|576.4|574.4|576.24|574.24|24
1607424710000|2020-12-08 10:51:50|576.25|574.25|576.2|574.2|576.25|574.25|576.14|574.14|10
1607424720000|2020-12-08 10:52:00|576.12|574.12|575.98|573.98|576.12|574.12|575.98|573.98|4
1607424730000|2020-12-08 10:52:10|575.99|573.99|575.96|573.96|575.99|573.99|575.95|573.95|9
1607424740000|2020-12-08 10:52:20|575.95|573.95|575.97|573.97|575.98|573.98|575.94|573.94|16
1607424750000|2020-12-08 10:52:30|575.98|573.98|575.89|573.89|575.98|573.98|575.89|573.89|18
1607424760000|2020-12-08 10:52:40|575.88|573.88|575.85|573.85|575.88|573.88|575.85|573.85|4
1607424770000|2020-12-08 10:52:50|575.83|573.83|575.96|573.96|575.97|573.97|575.8|573.8|12
1607424780000|2020-12-08 10:53:00|575.97|573.97|575.98|573.98|575.98|573.98|575.95|573.95|17
1607424790000|2020-12-08 10:53:10|575.97|573.97|575.96|573.96|575.99|573.99|575.96|573.96|14
1607424800000|2020-12-08 10:53:20|575.97|573.97|575.95|573.95|575.97|573.97|575.95|573.95|5
1607424810000|2020-12-08 10:53:30|575.96|573.96|575.96|573.96|575.97|573.97|575.96|573.96|9
1607424820000|2020-12-08 10:53:40|575.95|573.95|575.96|573.96|575.97|573.97|575.94|573.94|8
1607424830000|2020-12-08 10:53:50|575.94|573.94|575.94|573.94|575.95|573.95|575.92|573.92|13
1607424840000|2020-12-08 10:54:00|575.93|573.93|575.93|573.93|575.95|573.95|575.91|573.91|21
1607424850000|2020-12-08 10:54:10|575.92|573.92|575.85|573.85|575.93|573.93|575.85|573.85|12
1607424860000|2020-12-08 10:54:20|575.86|573.86|575.77|573.77|575.86|573.86|575.73|573.73|10
1607424870000|2020-12-08 10:54:30|575.76|573.76|575.71|573.71|575.76|573.76|575.71|573.71|17
1607424880000|2020-12-08 10:54:40|575.72|573.72|575.15|573.15|575.72|573.72|575.15|573.15|24
1607424890000|2020-12-08 10:54:50|575.16|573.16|575.29|573.29|575.4|573.4|575.16|573.16|29
1607424900000|2020-12-08 10:55:00|575.28|573.28|575.53|573.53|575.54|573.54|575.28|573.28|20
1607424910000|2020-12-08 10:55:10|575.55|573.55|575.63|573.63|575.63|573.63|575.55|573.55|14
1607424920000|2020-12-08 10:55:20|575.62|573.62|575.74|573.74|575.74|573.74|575.58|573.58|17
1607424930000|2020-12-08 10:55:30|575.72|573.72|575.44|573.44|575.72|573.72|575.4|573.4|25
1607424940000|2020-12-08 10:55:40|575.42|573.42|575.35|573.35|575.45|573.45|575.27|573.27|17
1607424950000|2020-12-08 10:55:50|575.36|573.36|575.4|573.4|575.46|573.46|575.36|573.36|16
1607424960000|2020-12-08 10:56:00|575.42|573.42|575.52|573.52|575.53|573.53|575.4|573.4|18
1607424970000|2020-12-08 10:56:10|575.5|573.5|575.68|573.68|575.7|573.7|575.5|573.5|17
1607424980000|2020-12-08 10:56:20|575.69|573.69|575.65|573.65|575.74|573.74|575.65|573.65|17
1607424990000|2020-12-08 10:56:30|575.67|573.67|575.79|573.79|575.81|573.81|575.66|573.66|23
1607425000000|2020-12-08 10:56:40|575.81|573.81|575.69|573.69|575.94|573.94|575.68|573.68|22
1607425010000|2020-12-08 10:56:50|575.68|573.68|575.58|573.58|575.68|573.68|575.58|573.58|23
1607425020000|2020-12-08 10:57:00|575.57|573.57|575.84|573.84|575.86|573.86|575.57|573.57|27
1607425030000|2020-12-08 10:57:10|575.86|573.86|575.84|573.84|575.91|573.91|575.83|573.83|20
1607425040000|2020-12-08 10:57:20|575.85|573.85|575.67|573.67|575.85|573.85|575.66|573.66|20
1607425050000|2020-12-08 10:57:30|575.68|573.68|575.38|573.38|575.68|573.68|575.38|573.38|24
1607425060000|2020-12-08 10:57:40|575.37|573.37|575.56|573.56|575.64|573.64|575.37|573.37|25
1607425070000|2020-12-08 10:57:50|575.55|573.55|575.84|573.84|575.84|573.84|575.55|573.55|17
1607425080000|2020-12-08 10:58:00|575.83|573.83|575.71|573.71|575.83|573.83|575.65|573.65|30
1607425090000|2020-12-08 10:58:10|575.69|573.69|575.37|573.37|575.7|573.7|575.36|573.36|21
1607425100000|2020-12-08 10:58:20|575.35|573.35|575.26|573.26|575.36|573.36|575.12|573.12|27
1607425110000|2020-12-08 10:58:30|575.24|573.24|575.16|573.16|575.25|573.25|575.1|573.1|22
1607425120000|2020-12-08 10:58:40|575.15|573.15|575.37|573.37|575.43|573.43|575.15|573.15|22
1607425130000|2020-12-08 10:58:50|575.39|573.39|575.41|573.41|575.43|573.43|575.32|573.32|22
1607425140000|2020-12-08 10:59:00|575.45|573.45|575.48|573.48|575.5|573.5|575.4|573.4|26
1607425150000|2020-12-08 10:59:10|575.51|573.51|575.84|573.84|576.02|574.02|575.51|573.51|29
1607425160000|2020-12-08 10:59:20|575.86|573.86|576.17|574.17|576.17|574.17|575.86|573.86|21
1607425170000|2020-12-08 10:59:30|576.18|574.18|576.53|574.53|576.54|574.54|576.17|574.17|27
1607425180000|2020-12-08 10:59:40|576.55|574.55|576.24|574.24|576.55|574.55|576.21|574.21|33
1607425190000|2020-12-08 10:59:50|576.26|574.26|576.47|574.47|576.47|574.47|576.2|574.2|29
1607425200000|2020-12-08 11:00:00|576.46|574.46|576.28|574.28|576.47|574.47|576.28|574.28|15
1607425210000|2020-12-08 11:00:10|576.27|574.27|575.98|573.98|576.28|574.28|575.95|573.95|16
1607425220000|2020-12-08 11:00:20|575.96|573.96|575.89|573.89|575.98|573.98|575.81|573.81|18
1607425230000|2020-12-08 11:00:30|575.91|573.91|575.96|573.96|575.98|573.98|575.91|573.91|23
1607425240000|2020-12-08 11:00:40|575.97|573.97|575.89|573.89|575.97|573.97|575.88|573.88|14
1607425250000|2020-12-08 11:00:50|575.88|573.88|575.87|573.87|575.89|573.89|575.86|573.86|11
1607425260000|2020-12-08 11:01:00|575.86|573.86|575.26|573.26|575.86|573.86|575.24|573.24|33
1607425270000|2020-12-08 11:01:10|575.29|573.29|575.3|573.3|575.34|573.34|575.28|573.28|23
1607425280000|2020-12-08 11:01:20|575.32|573.32|574.91|572.91|575.32|573.32|574.83|572.83|34
1607425290000|2020-12-08 11:01:30|574.9|572.9|575.05|573.05|575.05|573.05|574.62|572.62|36
1607425300000|2020-12-08 11:01:40|575.06|573.06|574.77|572.77|575.1|573.1|574.74|572.74|28
1607425310000|2020-12-08 11:01:50|574.81|572.81|574.81|572.81|574.9|572.9|574.76|572.76|34
1607425320000|2020-12-08 11:02:00|574.83|572.83|574.79|572.79|574.92|572.92|574.71|572.71|32
1607425330000|2020-12-08 11:02:10|574.81|572.81|574.84|572.84|575|573|574.77|572.77|31
1607425340000|2020-12-08 11:02:20|574.83|572.83|574.63|572.63|574.88|572.88|574.55|572.55|28
1607425350000|2020-12-08 11:02:30|574.64|572.64|574.75|572.75|574.79|572.79|574.64|572.64|19
1607425360000|2020-12-08 11:02:40|574.66|572.66|574.9|572.9|574.9|572.9|574.6|572.6|21
1607425370000|2020-12-08 11:02:50|574.89|572.89|575.22|573.22|575.22|573.22|574.89|572.89|14
1607425380000|2020-12-08 11:03:00|575.18|573.18|574.72|572.72|575.22|573.22|574.72|572.72|28
1607425390000|2020-12-08 11:03:10|574.73|572.73|574.68|572.68|574.74|572.74|574.64|572.64|28
1607425400000|2020-12-08 11:03:20|574.69|572.69|575|573|575|573|574.69|572.69|29
1607425410000|2020-12-08 11:03:30|575.07|573.07|575.16|573.16|575.16|573.16|574.9|572.9|27
1607425420000|2020-12-08 11:03:40|575.15|573.15|575.16|573.16|575.25|573.25|575.12|573.12|20
1607425430000|2020-12-08 11:03:50|575.17|573.17|575.27|573.27|575.35|573.35|575.17|573.17|23
1607425440000|2020-12-08 11:04:00|575.24|573.24|575.19|573.19|575.27|573.27|575.16|573.16|22
1607425450000|2020-12-08 11:04:10|575.2|573.2|575.19|573.19|575.29|573.29|575.19|573.19|20
1607425460000|2020-12-08 11:04:20|575.2|573.2|575.11|573.11|575.23|573.23|575.11|573.11|19
1607425470000|2020-12-08 11:04:30|575.1|573.1|574.95|572.95|575.1|573.1|574.84|572.84|32
1607425480000|2020-12-08 11:04:40|574.96|572.96|574.93|572.93|575.1|573.1|574.93|572.93|26
1607425490000|2020-12-08 11:04:50|574.89|572.89|574.97|572.97|574.99|572.99|574.85|572.85|22
1607425500000|2020-12-08 11:05:00|574.99|572.99|574.79|572.79|574.99|572.99|574.76|572.76|28
1607425510000|2020-12-08 11:05:10|574.75|572.75|574.67|572.67|574.75|572.75|574.45|572.45|29
1607425520000|2020-12-08 11:05:20|574.68|572.68|574.57|572.57|574.81|572.81|574.56|572.56|28
1607425530000|2020-12-08 11:05:30|574.6|572.6|575|573|575.03|573.03|574.6|572.6|32
1607425540000|2020-12-08 11:05:40|574.97|572.97|574.97|572.97|574.99|572.99|574.9|572.9|21
1607425550000|2020-12-08 11:05:50|574.96|572.96|574.72|572.72|574.96|572.96|574.72|572.72|24
1607425560000|2020-12-08 11:06:00|574.73|572.73|574.65|572.65|574.86|572.86|574.65|572.65|26
1607425570000|2020-12-08 11:06:10|574.67|572.67|574.52|572.52|574.81|572.81|574.52|572.52|25
1607425580000|2020-12-08 11:06:20|574.56|572.56|574.44|572.44|574.62|572.62|574.42|572.42|30
1607425590000|2020-12-08 11:06:30|574.46|572.46|574.35|572.35|574.46|572.46|574.16|572.16|31
1607425600000|2020-12-08 11:06:40|574.34|572.34|574.65|572.65|574.66|572.66|574.34|572.34|34
1607425610000|2020-12-08 11:06:50|574.64|572.64|574.42|572.42|574.64|572.64|574.42|572.42|31
1607425620000|2020-12-08 11:07:00|574.41|572.41|574.7|572.7|574.71|572.71|574.41|572.41|29
1607425630000|2020-12-08 11:07:10|574.71|572.71|575.23|573.23|575.23|573.23|574.71|572.71|26
1607425640000|2020-12-08 11:07:20|575.22|573.22|575.2|573.2|575.29|573.29|575.2|573.2|22
1607425650000|2020-12-08 11:07:30|575.21|573.21|575.18|573.18|575.28|573.28|575.18|573.18|27
1607425660000|2020-12-08 11:07:40|575.2|573.2|575.11|573.11|575.2|573.2|575.11|573.11|24
1607425670000|2020-12-08 11:07:50|575.12|573.12|575.51|573.51|575.51|573.51|575.12|573.12|29
1607425680000|2020-12-08 11:08:00|575.53|573.53|575.7|573.7|575.74|573.74|575.52|573.52|25
1607425690000|2020-12-08 11:08:10|575.71|573.71|575.74|573.74|575.78|573.78|575.67|573.67|25
1607425700000|2020-12-08 11:08:20|575.76|573.76|575.69|573.69|575.82|573.82|575.69|573.69|25
1607425710000|2020-12-08 11:08:30|575.7|573.7|575.85|573.85|575.85|573.85|575.65|573.65|26
1607425720000|2020-12-08 11:08:40|575.88|573.88|575.85|573.85|575.99|573.99|575.85|573.85|18
1607425730000|2020-12-08 11:08:50|575.84|573.84|575.98|573.98|575.98|573.98|575.83|573.83|25
1607425740000|2020-12-08 11:09:00|575.97|573.97|575.72|573.72|575.99|573.99|575.7|573.7|30
1607425750000|2020-12-08 11:09:10|575.76|573.76|575.78|573.78|575.87|573.87|575.76|573.76|18
1607425760000|2020-12-08 11:09:20|575.79|573.79|575.94|573.94|575.94|573.94|575.79|573.79|17
1607425770000|2020-12-08 11:09:30|575.93|573.93|575.96|573.96|575.97|573.97|575.88|573.88|15
1607425780000|2020-12-08 11:09:40|575.98|573.98|576.24|574.24|576.26|574.26|575.98|573.98|26
1607425790000|2020-12-08 11:09:50|576.33|574.33|576.18|574.18|576.37|574.37|576.15|574.15|25
1607425800000|2020-12-08 11:10:00|576.16|574.16|576.54|574.54|576.54|574.54|576.15|574.15|28
1607425810000|2020-12-08 11:10:10|576.55|574.55|576.66|574.66|576.75|574.75|576.55|574.55|25
1607425820000|2020-12-08 11:10:20|576.68|574.68|577.04|575.04|577.09|575.09|576.68|574.68|26
1607425830000|2020-12-08 11:10:30|577.05|575.05|577.55|575.55|577.71|575.71|577.04|575.04|24
1607425840000|2020-12-08 11:10:40|577.54|575.54|577.58|575.58|577.7|575.7|577.54|575.54|29
1607425850000|2020-12-08 11:10:50|577.62|575.62|577.43|575.43|577.63|575.63|577.43|575.43|17
1607425860000|2020-12-08 11:11:00|577.46|575.46|577.5|575.5|577.69|575.69|577.44|575.44|28
1607425870000|2020-12-08 11:11:10|577.51|575.51|577.68|575.68|577.68|575.68|577.49|575.49|23
1607425880000|2020-12-08 11:11:20|577.67|575.67|577.65|575.65|577.71|575.71|577.63|575.63|9
1607425890000|2020-12-08 11:11:30|577.66|575.66|577.41|575.41|577.66|575.66|577.41|575.41|21
1607425900000|2020-12-08 11:11:40|577.43|575.43|577.43|575.43|577.53|575.53|577.41|575.41|18
1607425910000|2020-12-08 11:11:50|577.49|575.49|577.26|575.26|577.49|575.49|577.25|575.25|13
1607425920000|2020-12-08 11:12:00|577.29|575.29|577.63|575.63|577.66|575.66|577.29|575.29|22
1607425930000|2020-12-08 11:12:10|577.62|575.62|577.63|575.63|577.63|575.63|577.57|575.57|21
1607425940000|2020-12-08 11:12:20|577.64|575.64|577.83|575.83|577.83|575.83|577.64|575.64|16
1607425950000|2020-12-08 11:12:30|577.84|575.84|577.83|575.83|577.84|575.84|577.7|575.7|16
1607425960000|2020-12-08 11:12:40|577.85|575.85|578.03|576.03|578.04|576.04|577.84|575.84|24
1607425970000|2020-12-08 11:12:50|578.02|576.02|577.92|575.92|578.11|576.11|577.88|575.88|20
1607425980000|2020-12-08 11:13:00|577.91|575.91|578.02|576.02|578.04|576.04|577.87|575.87|25
1607425990000|2020-12-08 11:13:10|578.01|576.01|578.02|576.02|578.03|576.03|577.98|575.98|14
1607426000000|2020-12-08 11:13:20|578.01|576.01|578.17|576.17|578.17|576.17|578.01|576.01|9
1607426010000|2020-12-08 11:13:30|578.16|576.16|578.24|576.24|578.24|576.24|578.16|576.16|7
1607426020000|2020-12-08 11:13:40|578.19|576.19|578.19|576.19|578.21|576.21|578.16|576.16|16
1607426030000|2020-12-08 11:13:50|578.2|576.2|578.18|576.18|578.2|576.2|578.18|576.18|7
1607426040000|2020-12-08 11:14:00|578.15|576.15|578.09|576.09|578.15|576.15|578.09|576.09|10
1607426050000|2020-12-08 11:14:10|578.08|576.08|578.27|576.27|578.27|576.27|578.08|576.08|21
1607426060000|2020-12-08 11:14:20|578.25|576.25|578.22|576.22|578.25|576.25|578.1|576.1|26
1607426070000|2020-12-08 11:14:30|578.23|576.23|578.26|576.26|578.28|576.28|578.22|576.22|22
1607426080000|2020-12-08 11:14:40|578.24|576.24|578.18|576.18|578.24|576.24|578.17|576.17|20
1607426090000|2020-12-08 11:14:50|578.19|576.19|578.18|576.18|578.25|576.25|578.17|576.17|24
1607426100000|2020-12-08 11:15:00|578.16|576.16|578.1|576.1|578.17|576.17|578.1|576.1|8
1607426110000|2020-12-08 11:15:10|578.11|576.11|577.85|575.85|578.11|576.11|577.84|575.84|14
1607426120000|2020-12-08 11:15:20|577.84|575.84|578.18|576.18|578.19|576.19|577.83|575.83|19
1607426130000|2020-12-08 11:15:30|578.19|576.19|578.22|576.22|578.24|576.24|578.16|576.16|20
1607426140000|2020-12-08 11:15:40|578.21|576.21|577.89|575.89|578.21|576.21|577.89|575.89|28
1607426150000|2020-12-08 11:15:50|577.86|575.86|577.93|575.93|577.93|575.93|577.82|575.82|18
1607426160000|2020-12-08 11:16:00|577.92|575.92|577.89|575.89|577.95|575.95|577.88|575.88|11
1607426170000|2020-12-08 11:16:10|577.9|575.9|577.76|575.76|577.9|575.9|577.76|575.76|10
1607426180000|2020-12-08 11:16:20|577.77|575.77|577.81|575.81|577.85|575.85|577.77|575.77|21
1607426190000|2020-12-08 11:16:30|577.8|575.8|577.79|575.79|577.8|575.8|577.79|575.79|2
1607426200000|2020-12-08 11:16:40|577.81|575.81|577.86|575.86|577.89|575.89|577.81|575.81|10
1607426210000|2020-12-08 11:16:50|577.89|575.89|577.88|575.88|577.93|575.93|577.8|575.8|16
1607426220000|2020-12-08 11:17:00|577.87|575.87|577.86|575.86|577.87|575.87|577.84|575.84|7
1607426230000|2020-12-08 11:17:10|577.85|575.85|577.83|575.83|577.86|575.86|577.82|575.82|10
1607426240000|2020-12-08 11:17:20|577.84|575.84|577.86|575.86|577.9|575.9|577.84|575.84|22
1607426250000|2020-12-08 11:17:30|577.87|575.87|577.84|575.84|577.88|575.88|577.84|575.84|14
1607426260000|2020-12-08 11:17:40|577.83|575.83|577.65|575.65|577.83|575.83|577.63|575.63|26
1607426270000|2020-12-08 11:17:50|577.62|575.62|577.68|575.68|577.7|575.7|577.62|575.62|14
1607426280000|2020-12-08 11:18:00|577.7|575.7|577.63|575.63|577.7|575.7|577.62|575.62|27
1607426290000|2020-12-08 11:18:10|577.64|575.64|577.53|575.53|577.64|575.64|577.52|575.52|6
1607426300000|2020-12-08 11:18:20|577.5|575.5|577.45|575.45|577.52|575.52|577.45|575.45|11
1607426310000|2020-12-08 11:18:30|577.46|575.46|577.37|575.37|577.47|575.47|577.37|575.37|8
1607426320000|2020-12-08 11:18:40|577.33|575.33|577.33|575.33|577.34|575.34|577.24|575.24|22
1607426330000|2020-12-08 11:18:50|577.34|575.34|577.3|575.3|577.35|575.35|577.25|575.25|23
1607426340000|2020-12-08 11:19:00|577.32|575.32|577.32|575.32|577.37|575.37|577.32|575.32|16
1607426350000|2020-12-08 11:19:10|577.33|575.33|577.35|575.35|577.35|575.35|577.31|575.31|6
1607426360000|2020-12-08 11:19:20|577.34|575.34|577.34|575.34|577.36|575.36|577.32|575.32|12
1607426370000|2020-12-08 11:19:30|577.35|575.35|577.25|575.25|577.35|575.35|577.25|575.25|10
1607426380000|2020-12-08 11:19:40|577.24|575.24|577.5|575.5|577.51|575.51|577.24|575.24|20
1607426390000|2020-12-08 11:19:50|577.49|575.49|577.47|575.47|577.49|575.49|577.44|575.44|12
1607426400000|2020-12-08 11:20:00|577.48|575.48|577.43|575.43|577.51|575.51|577.4|575.4|21
1607426410000|2020-12-08 11:20:10|577.42|575.42|577.17|575.17|577.43|575.43|577.13|575.13|21
1607426420000|2020-12-08 11:20:20|577.11|575.11|577.11|575.11|577.12|575.12|577.1|575.1|17
1607426430000|2020-12-08 11:20:30|577.12|575.12|577.18|575.18|577.24|575.24|577.12|575.12|24
1607426440000|2020-12-08 11:20:40|577.19|575.19|577.02|575.02|577.21|575.21|577.02|575.02|19
1607426450000|2020-12-08 11:20:50|577|575|577.03|575.03|577.04|575.04|576.99|574.99|17
1607426460000|2020-12-08 11:21:00|577.01|575.01|577.1|575.1|577.1|575.1|576.98|574.98|22
1607426470000|2020-12-08 11:21:10|577.09|575.09|577.13|575.13|577.18|575.18|577.09|575.09|10
1607426480000|2020-12-08 11:21:20|577.14|575.14|577.19|575.19|577.21|575.21|577.1|575.1|20
1607426490000|2020-12-08 11:21:30|577.18|575.18|577.08|575.08|577.18|575.18|577.08|575.08|15
1607426500000|2020-12-08 11:21:40|577.07|575.07|577.01|575.01|577.09|575.09|576.93|574.93|17
1607426510000|2020-12-08 11:21:50|577|575|577.03|575.03|577.07|575.07|577|575|12
1607426520000|2020-12-08 11:22:00|577.04|575.04|576.99|574.99|577.06|575.06|576.99|574.99|11
1607426530000|2020-12-08 11:22:10|577|575|577.03|575.03|577.03|575.03|576.96|574.96|28
1607426540000|2020-12-08 11:22:20|577.02|575.02|577.19|575.19|577.24|575.24|577.02|575.02|20
1607426550000|2020-12-08 11:22:30|577.2|575.2|577.22|575.22|577.22|575.22|577.19|575.19|11
1607426560000|2020-12-08 11:22:40|577.21|575.21|577.16|575.16|577.21|575.21|577.16|575.16|6
1607426570000|2020-12-08 11:22:50|577.14|575.14|577.2|575.2|577.2|575.2|577.14|575.14|6
1607426580000|2020-12-08 11:23:00|577.19|575.19|577.05|575.05|577.19|575.19|577.04|575.04|12
1607426590000|2020-12-08 11:23:10|577.06|575.06|577.05|575.05|577.06|575.06|577.03|575.03|7
1607426600000|2020-12-08 11:23:20|577.03|575.03|577|575|577.04|575.04|577|575|12
1607426610000|2020-12-08 11:23:30|576.99|574.99|577|575|577.04|575.04|576.98|574.98|11
1607426620000|2020-12-08 11:23:40|576.91|574.91|576.92|574.92|576.92|574.92|576.91|574.91|2
1607426630000|2020-12-08 11:23:50|576.91|574.91|576.91|574.91|576.91|574.91|576.91|574.91|1
1607426640000|2020-12-08 11:24:00|576.9|574.9|576.75|574.75|576.9|574.9|576.75|574.75|11
1607426650000|2020-12-08 11:24:10|576.72|574.72|576.64|574.64|576.73|574.73|576.62|574.62|11
1607426660000|2020-12-08 11:24:20|576.63|574.63|576.64|574.64|576.66|574.66|576.63|574.63|6
1607426670000|2020-12-08 11:24:30|576.66|574.66|576.77|574.77|576.78|574.78|576.63|574.63|10
1607426680000|2020-12-08 11:24:40|576.78|574.78|576.64|574.64|576.79|574.79|576.64|574.64|19
1607426690000|2020-12-08 11:24:50|576.65|574.65|576.64|574.64|576.7|574.7|576.64|574.64|10
1607426700000|2020-12-08 11:25:00|576.65|574.65|576.66|574.66|576.66|574.66|576.64|574.64|4
1607426710000|2020-12-08 11:25:10|576.67|574.67|576.74|574.74|576.78|574.78|576.67|574.67|17
1607426720000|2020-12-08 11:25:20|576.69|574.69|576.75|574.75|576.75|574.75|576.69|574.69|4
1607426730000|2020-12-08 11:25:30|576.76|574.76|576.77|574.77|576.82|574.82|576.75|574.75|13
1607426740000|2020-12-08 11:25:40|576.75|574.75|576.67|574.67|576.75|574.75|576.64|574.64|12
1607426750000|2020-12-08 11:25:50|576.66|574.66|576.58|574.58|576.71|574.71|576.58|574.58|14
1607426760000|2020-12-08 11:26:00|576.59|574.59|576.57|574.57|576.59|574.59|576.56|574.56|14
1607426770000|2020-12-08 11:26:10|576.56|574.56|576.6|574.6|576.6|574.6|576.52|574.52|17
1607426780000|2020-12-08 11:26:20|576.61|574.61|576.57|574.57|576.62|574.62|576.54|574.54|20
1607426790000|2020-12-08 11:26:30|576.59|574.59|576.58|574.58|576.6|574.6|576.53|574.53|23
1607426800000|2020-12-08 11:26:40|576.59|574.59|576.57|574.57|576.59|574.59|576.56|574.56|13
1607426810000|2020-12-08 11:26:50|576.56|574.56|576.57|574.57|576.57|574.57|576.55|574.55|11
1607426820000|2020-12-08 11:27:00|576.56|574.56|576.44|574.44|576.57|574.57|576.44|574.44|21
1607426830000|2020-12-08 11:27:10|576.4|574.4|576.38|574.38|576.44|574.44|576.37|574.37|20
1607426840000|2020-12-08 11:27:20|576.37|574.37|576.55|574.55|576.56|574.56|576.37|574.37|19
1607426850000|2020-12-08 11:27:30|576.53|574.53|576.38|574.38|576.55|574.55|576.37|574.37|23
1607426860000|2020-12-08 11:27:40|576.39|574.39|576.22|574.22|576.41|574.41|576.22|574.22|25
1607426870000|2020-12-08 11:27:50|576.21|574.21|576.07|574.07|576.21|574.21|576.06|574.06|19
1607426880000|2020-12-08 11:28:00|576.08|574.08|576.08|574.08|576.1|574.1|576.06|574.06|15
1607426890000|2020-12-08 11:28:10|576.09|574.09|576.09|574.09|576.11|574.11|576.06|574.06|16
1607426900000|2020-12-08 11:28:20|576.08|574.08|576.09|574.09|576.09|574.09|576.06|574.06|8
1607426920000|2020-12-08 11:28:40|576.13|574.13|576.27|574.27|576.28|574.28|576.13|574.13|12
1607426930000|2020-12-08 11:28:50|576.26|574.26|576.06|574.06|576.3|574.3|576.06|574.06|22
1607426940000|2020-12-08 11:29:00|576.05|574.05|575.92|573.92|576.05|574.05|575.89|573.89|16
1607426950000|2020-12-08 11:29:10|575.91|573.91|575.87|573.87|575.92|573.92|575.87|573.87|20
1607426960000|2020-12-08 11:29:20|575.86|573.86|575.74|573.74|575.9|573.9|575.71|573.71|20
1607426970000|2020-12-08 11:29:30|575.73|573.73|575.22|573.22|575.73|573.73|575.22|573.22|26
1607426980000|2020-12-08 11:29:40|575.21|573.21|575.35|573.35|575.39|573.39|575.16|573.16|23
1607426990000|2020-12-08 11:29:50|575.34|573.34|575.26|573.26|575.34|573.34|575.26|573.26|17
1607427000000|2020-12-08 11:30:00|575.25|573.25|575.04|573.04|575.25|573.25|575.04|573.04|17
1607427010000|2020-12-08 11:30:10|575.03|573.03|575|573|575.03|573.03|574.87|572.87|25
1607427020000|2020-12-08 11:30:20|575.01|573.01|575.09|573.09|575.12|573.12|574.94|572.94|17
1607427030000|2020-12-08 11:30:30|575.1|573.1|575.41|573.41|575.45|573.45|575.1|573.1|28
1607427040000|2020-12-08 11:30:40|575.42|573.42|575.4|573.4|575.5|573.5|575.38|573.38|25
1607427050000|2020-12-08 11:30:50|575.38|573.38|575.38|573.38|575.4|573.4|575.35|573.35|22
1607427060000|2020-12-08 11:31:00|575.36|573.36|575.33|573.33|575.4|573.4|575.33|573.33|17
1607427070000|2020-12-08 11:31:10|575.34|573.34|575.18|573.18|575.34|573.34|575.15|573.15|25
1607427080000|2020-12-08 11:31:20|575.16|573.16|575.18|573.18|575.25|573.25|575.15|573.15|24
1607427090000|2020-12-08 11:31:30|575.17|573.17|575.02|573.02|575.18|573.18|574.98|572.98|22
1607427100000|2020-12-08 11:31:40|575.03|573.03|575.09|573.09|575.09|573.09|575.02|573.02|19
1607427110000|2020-12-08 11:31:50|575.08|573.08|574.83|572.83|575.08|573.08|574.83|572.83|17
1607427120000|2020-12-08 11:32:00|574.76|572.76|574.69|572.69|574.78|572.78|574.67|572.67|20
1607427130000|2020-12-08 11:32:10|574.68|572.68|574.67|572.67|574.71|572.71|574.66|572.66|21
1607427140000|2020-12-08 11:32:20|574.71|572.71|574.69|572.69|574.71|572.71|574.61|572.61|18
1607427150000|2020-12-08 11:32:30|574.7|572.7|574.85|572.85|574.86|572.86|574.7|572.7|18
1607427160000|2020-12-08 11:32:40|574.86|572.86|574.75|572.75|574.94|572.94|574.75|572.75|25
1607427170000|2020-12-08 11:32:50|574.73|572.73|574.69|572.69|574.88|572.88|574.69|572.69|27
1607427180000|2020-12-08 11:33:00|574.7|572.7|574.46|572.46|574.72|572.72|574.38|572.38|28
1607427190000|2020-12-08 11:33:10|574.45|572.45|574.46|572.46|574.47|572.47|574.45|572.45|15
1607427200000|2020-12-08 11:33:20|574.49|572.49|574.64|572.64|574.67|572.67|574.49|572.49|25
1607427210000|2020-12-08 11:33:30|574.63|572.63|574.64|572.64|574.71|572.71|574.63|572.63|14
1607427220000|2020-12-08 11:33:40|574.65|572.65|574.57|572.57|574.65|572.65|574.53|572.53|23
1607427230000|2020-12-08 11:33:50|574.56|572.56|574.51|572.51|574.6|572.6|574.5|572.5|22
1607427240000|2020-12-08 11:34:00|574.52|572.52|574.75|572.75|574.77|572.77|574.51|572.51|19
1607427250000|2020-12-08 11:34:10|574.79|572.79|574.96|572.96|575|573|574.79|572.79|28
1607427260000|2020-12-08 11:34:20|574.97|572.97|574.88|572.88|575.07|573.07|574.88|572.88|23
1607427270000|2020-12-08 11:34:30|574.9|572.9|574.97|572.97|574.99|572.99|574.89|572.89|26
1607427280000|2020-12-08 11:34:40|574.98|572.98|574.91|572.91|574.98|572.98|574.9|572.9|21
1607427290000|2020-12-08 11:34:50|574.9|572.9|574.99|572.99|574.99|572.99|574.89|572.89|7
1607427300000|2020-12-08 11:35:00|574.98|572.98|574.96|572.96|575|573|574.94|572.94|15
1607427310000|2020-12-08 11:35:10|574.97|572.97|575.1|573.1|575.12|573.12|574.97|572.97|22
1607427320000|2020-12-08 11:35:20|575.12|573.12|575.42|573.42|575.42|573.42|575.11|573.11|21
1607427330000|2020-12-08 11:35:30|575.38|573.38|575.53|573.53|575.57|573.57|575.38|573.38|23
1607427340000|2020-12-08 11:35:40|575.54|573.54|575.71|573.71|575.72|573.72|575.5|573.5|25
1607427350000|2020-12-08 11:35:50|575.7|573.7|575.73|573.73|575.81|573.81|575.7|573.7|15
1607427360000|2020-12-08 11:36:00|575.74|573.74|575.74|573.74|575.79|573.79|575.66|573.66|20
1607427370000|2020-12-08 11:36:10|575.76|573.76|575.8|573.8|575.81|573.81|575.74|573.74|15
1607427380000|2020-12-08 11:36:20|575.79|573.79|575.78|573.78|575.81|573.81|575.77|573.77|10
1607427390000|2020-12-08 11:36:30|575.77|573.77|575.75|573.75|575.79|573.79|575.75|573.75|9
1607427400000|2020-12-08 11:36:40|575.73|573.73|575.87|573.87|575.87|573.87|575.73|573.73|7
1607427410000|2020-12-08 11:36:50|575.91|573.91|575.92|573.92|575.92|573.92|575.86|573.86|10
1607427420000|2020-12-08 11:37:00|575.91|573.91|575.63|573.63|575.91|573.91|575.62|573.62|18
1607427430000|2020-12-08 11:37:10|575.62|573.62|575.56|573.56|575.62|573.62|575.56|573.56|7
1607427440000|2020-12-08 11:37:20|575.55|573.55|575.7|573.7|575.7|573.7|575.49|573.49|20
1607427450000|2020-12-08 11:37:30|575.71|573.71|575.86|573.86|575.86|573.86|575.71|573.71|23
1607427460000|2020-12-08 11:37:40|575.84|573.84|576.07|574.07|576.07|574.07|575.84|573.84|16
1607427470000|2020-12-08 11:37:50|576.08|574.08|576.12|574.12|576.12|574.12|576.05|574.05|14
1607427480000|2020-12-08 11:38:00|576.11|574.11|576.09|574.09|576.13|574.13|576.09|574.09|9
1607427490000|2020-12-08 11:38:10|576.06|574.06|576.1|574.1|576.16|574.16|576.03|574.03|10
1607427500000|2020-12-08 11:38:20|576.11|574.11|576.38|574.38|576.38|574.38|576.11|574.11|23
1607427510000|2020-12-08 11:38:30|576.42|574.42|576.49|574.49|576.49|574.49|576.42|574.42|5
1607427520000|2020-12-08 11:38:40|576.51|574.51|576.51|574.51|576.56|574.56|576.51|574.51|7
1607427530000|2020-12-08 11:38:50|576.52|574.52|576.52|574.52|576.52|574.52|576.47|574.47|10
1607427540000|2020-12-08 11:39:00|576.53|574.53|576.53|574.53|576.53|574.53|576.5|574.5|4
1607427550000|2020-12-08 11:39:10|576.5|574.5|576.25|574.25|576.51|574.51|576.24|574.24|14
1607427560000|2020-12-08 11:39:20|576.24|574.24|576.57|574.57|576.57|574.57|576.24|574.24|24
1607427570000|2020-12-08 11:39:30|576.56|574.56|576.58|574.58|576.6|574.6|576.53|574.53|16
1607427580000|2020-12-08 11:39:40|576.56|574.56|576.48|574.48|576.62|574.62|576.47|574.47|21
1607427590000|2020-12-08 11:39:50|576.45|574.45|576.55|574.55|576.55|574.55|576.45|574.45|7
1607427600000|2020-12-08 11:40:00|576.54|574.54|576.54|574.54|576.54|574.54|576.54|574.54|1
1607427610000|2020-12-08 11:40:10|576.55|574.55|576.52|574.52|576.55|574.55|576.5|574.5|10
1607427620000|2020-12-08 11:40:20|576.51|574.51|576.46|574.46|576.54|574.54|576.46|574.46|10
1607427630000|2020-12-08 11:40:30|576.44|574.44|576.11|574.11|576.44|574.44|576.1|574.1|19
1607427640000|2020-12-08 11:40:40|576.14|574.14|576.16|574.16|576.18|574.18|576.06|574.06|19
1607427650000|2020-12-08 11:40:50|576.19|574.19|576.16|574.16|576.19|574.19|576.15|574.15|18
1607427660000|2020-12-08 11:41:00|576.15|574.15|575.92|573.92|576.15|574.15|575.92|573.92|26
1607427670000|2020-12-08 11:41:10|575.93|573.93|575.91|573.91|575.93|573.93|575.9|573.9|6
1607427680000|2020-12-08 11:41:20|575.9|573.9|576.01|574.01|576.01|574.01|575.9|573.9|10
1607427690000|2020-12-08 11:41:30|576.07|574.07|576.43|574.43|576.44|574.44|576.07|574.07|28
1607427700000|2020-12-08 11:41:40|576.44|574.44|576.5|574.5|576.5|574.5|576.35|574.35|25
1607427710000|2020-12-08 11:41:50|576.51|574.51|576.38|574.38|576.55|574.55|576.3|574.3|27
1607427720000|2020-12-08 11:42:00|576.39|574.39|576.19|574.19|576.41|574.41|576.17|574.17|21
1607427730000|2020-12-08 11:42:10|576.12|574.12|576.05|574.05|576.19|574.19|576.04|574.04|23
1607427740000|2020-12-08 11:42:20|576.07|574.07|575.63|573.63|576.07|574.07|575.63|573.63|20
1607427750000|2020-12-08 11:42:30|575.62|573.62|575.68|573.68|575.73|573.73|575.6|573.6|23
1607427760000|2020-12-08 11:42:40|575.64|573.64|575.38|573.38|575.65|573.65|575.38|573.38|18
1607427770000|2020-12-08 11:42:50|575.36|573.36|575.11|573.11|575.36|573.36|575.11|573.11|18
1607427780000|2020-12-08 11:43:00|575.15|573.15|575.46|573.46|575.46|573.46|575.09|573.09|22
1607427790000|2020-12-08 11:43:10|575.45|573.45|575.48|573.48|575.51|573.51|575.42|573.42|15
1607427800000|2020-12-08 11:43:20|575.49|573.49|575.63|573.63|575.63|573.63|575.46|573.46|13
1607427810000|2020-12-08 11:43:30|575.62|573.62|575.57|573.57|575.62|573.62|575.49|573.49|23
1607427820000|2020-12-08 11:43:40|575.56|573.56|575.69|573.69|575.7|573.7|575.48|573.48|27
1607427830000|2020-12-08 11:43:50|575.68|573.68|575.82|573.82|575.83|573.83|575.68|573.68|14
1607427840000|2020-12-08 11:44:00|575.83|573.83|576.01|574.01|576.03|574.03|575.83|573.83|13
1607427850000|2020-12-08 11:44:10|576.02|574.02|576.14|574.14|576.22|574.22|576.02|574.02|25
1607427860000|2020-12-08 11:44:20|576.13|574.13|576.09|574.09|576.19|574.19|576.02|574.02|25
1607427870000|2020-12-08 11:44:30|576.1|574.1|575.82|573.82|576.14|574.14|575.82|573.82|30
1607427880000|2020-12-08 11:44:40|575.81|573.81|575.8|573.8|575.83|573.83|575.78|573.78|22
1607427890000|2020-12-08 11:44:50|575.78|573.78|575.7|573.7|575.78|573.78|575.7|573.7|15
1607427900000|2020-12-08 11:45:00|575.74|573.74|575.48|573.48|575.74|573.74|575.48|573.48|16
1607427910000|2020-12-08 11:45:10|575.47|573.47|575.28|573.28|575.51|573.51|575.27|573.27|25
1607427920000|2020-12-08 11:45:20|575.29|573.29|575.35|573.35|575.41|573.41|575.28|573.28|14
1607427930000|2020-12-08 11:45:30|575.37|573.37|575.32|573.32|575.44|573.44|575.31|573.31|13
1607427940000|2020-12-08 11:45:40|575.31|573.31|575.26|573.26|575.31|573.31|575.26|573.26|15
1607427950000|2020-12-08 11:45:50|575.28|573.28|575.29|573.29|575.29|573.29|575.22|573.22|8
1607427960000|2020-12-08 11:46:00|575.3|573.3|575.24|573.24|575.31|573.31|575.21|573.21|17
1607427970000|2020-12-08 11:46:10|575.23|573.23|575.22|573.22|575.29|573.29|575.22|573.22|20
1607427980000|2020-12-08 11:46:20|575.19|573.19|574.97|572.97|575.19|573.19|574.96|572.96|16
1607427990000|2020-12-08 11:46:30|574.94|572.94|575.21|573.21|575.23|573.23|574.94|572.94|27
1607428000000|2020-12-08 11:46:40|575.22|573.22|575.29|573.29|575.29|573.29|575.21|573.21|18
1607428010000|2020-12-08 11:46:50|575.3|573.3|575.3|573.3|575.3|573.3|575.3|573.3|1
1607428020000|2020-12-08 11:47:00|575.31|573.31|575.64|573.64|575.65|573.65|575.31|573.31|21
1607428030000|2020-12-08 11:47:10|575.62|573.62|575.94|573.94|575.94|573.94|575.62|573.62|17
1607428040000|2020-12-08 11:47:20|575.93|573.93|576.07|574.07|576.07|574.07|575.85|573.85|22
1607428050000|2020-12-08 11:47:30|576.09|574.09|576.22|574.22|576.22|574.22|576.09|574.09|21
1607428060000|2020-12-08 11:47:40|576.23|574.23|576.18|574.18|576.26|574.26|576.18|574.18|20
1607428070000|2020-12-08 11:47:50|576.22|574.22|576.27|574.27|576.31|574.31|576.2|574.2|22
1607428080000|2020-12-08 11:48:00|576.29|574.29|576.26|574.26|576.3|574.3|576.24|574.24|12
1607428090000|2020-12-08 11:48:10|576.27|574.27|576.29|574.29|576.32|574.32|576.27|574.27|8
1607428100000|2020-12-08 11:48:20|576.28|574.28|575.95|573.95|576.29|574.29|575.94|573.94|23
1607428110000|2020-12-08 11:48:30|575.94|573.94|576.23|574.23|576.23|574.23|575.94|573.94|23
1607428120000|2020-12-08 11:48:40|576.22|574.22|576.19|574.19|576.23|574.23|576.17|574.17|20
1607428130000|2020-12-08 11:48:50|576.2|574.2|576.07|574.07|576.2|574.2|576.02|574.02|23
1607428140000|2020-12-08 11:49:00|576.04|574.04|576.1|574.1|576.14|574.14|576.01|574.01|23
1607428150000|2020-12-08 11:49:10|576.09|574.09|575.95|573.95|576.09|574.09|575.93|573.93|16
1607428160000|2020-12-08 11:49:20|575.94|573.94|575.64|573.64|575.94|573.94|575.62|573.62|22
1607428170000|2020-12-08 11:49:30|575.66|573.66|575.6|573.6|575.68|573.68|575.6|573.6|18
1607428180000|2020-12-08 11:49:40|575.59|573.59|575.35|573.35|575.59|573.59|575.35|573.35|20
1607428190000|2020-12-08 11:49:50|575.36|573.36|575.38|573.38|575.43|573.43|575.36|573.36|16
1607428200000|2020-12-08 11:50:00|575.37|573.37|575.45|573.45|575.45|573.45|575.34|573.34|21
1607428210000|2020-12-08 11:50:10|575.44|573.44|575.51|573.51|575.51|573.51|575.44|573.44|27
1607428220000|2020-12-08 11:50:20|575.53|573.53|575.64|573.64|575.64|573.64|575.51|573.51|17
1607428230000|2020-12-08 11:50:30|575.65|573.65|575.6|573.6|575.65|573.65|575.56|573.56|25
1607428240000|2020-12-08 11:50:40|575.62|573.62|575.61|573.61|575.63|573.63|575.6|573.6|21
1607428250000|2020-12-08 11:50:50|575.62|573.62|575.68|573.68|575.71|573.71|575.5|573.5|28
1607428260000|2020-12-08 11:51:00|575.69|573.69|575.6|573.6|575.69|573.69|575.59|573.59|18
1607428270000|2020-12-08 11:51:10|575.61|573.61|575.61|573.61|575.64|573.64|575.6|573.6|14
1607428280000|2020-12-08 11:51:20|575.6|573.6|575.41|573.41|575.64|573.64|575.35|573.35|27
1607428290000|2020-12-08 11:51:30|575.44|573.44|575.43|573.43|575.47|573.47|575.4|573.4|22
1607428300000|2020-12-08 11:51:40|575.44|573.44|575.34|573.34|575.54|573.54|575.34|573.34|24
1607428310000|2020-12-08 11:51:50|575.33|573.33|575.48|573.48|575.48|573.48|575.31|573.31|24
1607428320000|2020-12-08 11:52:00|575.47|573.47|575.43|573.43|575.52|573.52|575.36|573.36|25
1607428330000|2020-12-08 11:52:10|575.44|573.44|575.55|573.55|575.6|573.6|575.43|573.43|20
1607428340000|2020-12-08 11:52:20|575.59|573.59|575.55|573.55|575.59|573.59|575.55|573.55|13
1607428350000|2020-12-08 11:52:30|575.54|573.54|575.59|573.59|575.61|573.61|575.5|573.5|19
1607428360000|2020-12-08 11:52:40|575.57|573.57|575.64|573.64|575.65|573.65|575.55|573.55|16
1607428370000|2020-12-08 11:52:50|575.63|573.63|575.63|573.63|575.65|573.65|575.62|573.62|15
1607428380000|2020-12-08 11:53:00|575.6|573.6|575.6|573.6|575.6|573.6|575.57|573.57|13
1607428390000|2020-12-08 11:53:10|575.59|573.59|575.6|573.6|575.62|573.62|575.55|573.55|7
1607428400000|2020-12-08 11:53:20|575.59|573.59|575.5|573.5|575.59|573.59|575.47|573.47|11
1607428410000|2020-12-08 11:53:30|575.54|573.54|575.47|573.47|575.58|573.58|575.47|573.47|18
1607428420000|2020-12-08 11:53:40|575.48|573.48|575.3|573.3|575.48|573.48|575.29|573.29|17
1607428430000|2020-12-08 11:53:50|575.33|573.33|575.39|573.39|575.41|573.41|575.33|573.33|27
1607428440000|2020-12-08 11:54:00|575.38|573.38|575.31|573.31|575.4|573.4|575.31|573.31|20
1607428450000|2020-12-08 11:54:10|575.3|573.3|575.26|573.26|575.31|573.31|575.25|573.25|8
1607428460000|2020-12-08 11:54:20|575.19|573.19|575.08|573.08|575.19|573.19|575.06|573.06|21
1607428470000|2020-12-08 11:54:30|575.11|573.11|575.17|573.17|575.17|573.17|575.09|573.09|12
1607428480000|2020-12-08 11:54:40|575.19|573.19|575.11|573.11|575.19|573.19|575.11|573.11|16
1607428490000|2020-12-08 11:54:50|575.12|573.12|574.95|572.95|575.14|573.14|574.95|572.95|21
1607428500000|2020-12-08 11:55:00|574.99|572.99|574.87|572.87|575.03|573.03|574.87|572.87|27
1607428510000|2020-12-08 11:55:10|574.88|572.88|575.18|573.18|575.19|573.19|574.88|572.88|26
1607428520000|2020-12-08 11:55:20|575.19|573.19|575.66|573.66|575.66|573.66|575.19|573.19|25
1607428530000|2020-12-08 11:55:30|575.67|573.67|575.4|573.4|575.72|573.72|575.4|573.4|24
1607428540000|2020-12-08 11:55:40|575.39|573.39|575.18|573.18|575.4|573.4|575.14|573.14|31
1607428550000|2020-12-08 11:55:50|575.15|573.15|575.17|573.17|575.2|573.2|575.13|573.13|25
1607428560000|2020-12-08 11:56:00|575.18|573.18|575.1|573.1|575.22|573.22|575.03|573.03|30
1607428570000|2020-12-08 11:56:10|575.12|573.12|575.1|573.1|575.13|573.13|575.03|573.03|24
1607428580000|2020-12-08 11:56:20|575.11|573.11|575.06|573.06|575.11|573.11|575.06|573.06|11
1607428590000|2020-12-08 11:56:30|575.04|573.04|574.97|572.97|575.04|573.04|574.95|572.95|18
1607428600000|2020-12-08 11:56:40|574.98|572.98|574.96|572.96|575.05|573.05|574.95|572.95|20
1607428610000|2020-12-08 11:56:50|574.97|572.97|574.85|572.85|575|573|574.85|572.85|24
1607428620000|2020-12-08 11:57:00|574.83|572.83|574.69|572.69|574.83|572.83|574.68|572.68|30
1607428630000|2020-12-08 11:57:10|574.7|572.7|574.7|572.7|574.7|572.7|574.63|572.63|26
1607428640000|2020-12-08 11:57:20|574.71|572.71|574.75|572.75|574.77|572.77|574.7|572.7|29
1607428650000|2020-12-08 11:57:30|574.76|572.76|574.69|572.69|574.76|572.76|574.67|572.67|19
1607428660000|2020-12-08 11:57:40|574.68|572.68|574.67|572.67|574.7|572.7|574.65|572.65|17
1607428670000|2020-12-08 11:57:50|574.68|572.68|574.84|572.84|574.86|572.86|574.68|572.68|28
1607428680000|2020-12-08 11:58:00|574.83|572.83|574.81|572.81|574.84|572.84|574.8|572.8|26
1607428690000|2020-12-08 11:58:10|574.8|572.8|574.85|572.85|574.86|572.86|574.79|572.79|18
1607428700000|2020-12-08 11:58:20|574.86|572.86|574.85|572.85|574.92|572.92|574.84|572.84|18
1607428710000|2020-12-08 11:58:30|574.86|572.86|574.84|572.84|574.86|572.86|574.84|572.84|5
1607428720000|2020-12-08 11:58:40|574.82|572.82|574.84|572.84|574.85|572.85|574.82|572.82|11
1607428730000|2020-12-08 11:58:50|574.83|572.83|574.82|572.82|574.85|572.85|574.82|572.82|6
1607428740000|2020-12-08 11:59:00|574.83|572.83|574.67|572.67|574.83|572.83|574.64|572.64|13
1607428750000|2020-12-08 11:59:10|574.66|572.66|574.72|572.72|574.76|572.76|574.66|572.66|15
1607428760000|2020-12-08 11:59:20|574.7|572.7|574.76|572.76|574.76|572.76|574.67|572.67|9
1607428770000|2020-12-08 11:59:30|574.77|572.77|574.8|572.8|574.81|572.81|574.75|572.75|22
1607428780000|2020-12-08 11:59:40|574.84|572.84|575.09|573.09|575.09|573.09|574.84|572.84|23
1607428790000|2020-12-08 11:59:50|575.08|573.08|574.82|572.82|575.08|573.08|574.8|572.8|31
1607428800000|2020-12-08 12:00:00|574.8|572.8|574.56|572.56|574.8|572.8|574.56|572.56|20
1607428810000|2020-12-08 12:00:10|574.55|572.55|574.71|572.71|574.72|572.72|574.43|572.43|28
1607428820000|2020-12-08 12:00:20|574.72|572.72|575.19|573.19|575.21|573.21|574.72|572.72|28
1607428830000|2020-12-08 12:00:30|575.16|573.16|575.83|573.83|575.83|573.83|575.14|573.14|27
1607428840000|2020-12-08 12:00:40|575.96|573.96|575.81|573.81|575.96|573.96|575.61|573.61|20
1607428850000|2020-12-08 12:00:50|575.82|573.82|576.06|574.06|576.1|574.1|575.76|573.76|17
1607428860000|2020-12-08 12:01:00|576.07|574.07|576.3|574.3|576.36|574.36|576.02|574.02|26
1607428870000|2020-12-08 12:01:10|576.31|574.31|576.3|574.3|576.35|574.35|576.28|574.28|16
1607428880000|2020-12-08 12:01:20|576.31|574.31|576.3|574.3|576.33|574.33|576.3|574.3|11
1607428890000|2020-12-08 12:01:30|576.31|574.31|576.39|574.39|576.48|574.48|576.3|574.3|20
1607428900000|2020-12-08 12:01:40|576.38|574.38|576.13|574.13|576.39|574.39|576.12|574.12|19
1607428910000|2020-12-08 12:01:50|576.14|574.14|575.69|573.69|576.14|574.14|575.69|573.69|28
1607428920000|2020-12-08 12:02:00|575.6|573.6|575.3|573.3|575.61|573.61|575.21|573.21|33
1607428930000|2020-12-08 12:02:10|575.32|573.32|574.99|572.99|575.34|573.34|574.92|572.92|30
1607428940000|2020-12-08 12:02:20|574.98|572.98|574.75|572.75|575.01|573.01|574.75|572.75|34
1607428950000|2020-12-08 12:02:30|574.74|572.74|574.81|572.81|574.85|572.85|574.65|572.65|33
1607428960000|2020-12-08 12:02:40|574.79|572.79|574.59|572.59|574.8|572.8|574.56|572.56|33
1607428970000|2020-12-08 12:02:50|574.61|572.61|574.56|572.56|574.77|572.77|574.55|572.55|26
1607428980000|2020-12-08 12:03:00|574.55|572.55|574.24|572.24|574.55|572.55|574.23|572.23|31
1607428990000|2020-12-08 12:03:10|574.22|572.22|574.07|572.07|574.24|572.24|574.01|572.01|31
1607429000000|2020-12-08 12:03:20|574.08|572.08|573.52|571.52|574.08|572.08|573.42|571.42|31
1607429010000|2020-12-08 12:03:30|573.54|571.54|573.87|571.87|573.98|571.98|573.53|571.53|33
1607429020000|2020-12-08 12:03:40|573.85|571.85|573.87|571.87|573.89|571.89|573.58|571.58|33
1607429030000|2020-12-08 12:03:50|573.9|571.9|574.35|572.35|574.38|572.38|573.9|571.9|33
1607429040000|2020-12-08 12:04:00|574.28|572.28|574.3|572.3|574.34|572.34|574.09|572.09|28
1607429050000|2020-12-08 12:04:10|574.32|572.32|575|573|575.05|573.05|574.31|572.31|30
1607429060000|2020-12-08 12:04:20|574.99|572.99|576.21|574.21|576.22|574.22|574.99|572.99|33
1607429070000|2020-12-08 12:04:30|576.23|574.23|576.53|574.53|576.54|574.54|576.23|574.23|29
1607429080000|2020-12-08 12:04:40|576.52|574.52|576.77|574.77|576.79|574.79|576.5|574.5|21
1607429090000|2020-12-08 12:04:50|576.8|574.8|576.72|574.72|576.89|574.89|576.66|574.66|31
1607429100000|2020-12-08 12:05:00|576.71|574.71|576.92|574.92|576.93|574.93|576.71|574.71|25
1607429110000|2020-12-08 12:05:10|576.93|574.93|577.12|575.12|577.13|575.13|576.92|574.92|27
1607429120000|2020-12-08 12:05:20|577.11|575.11|577.42|575.42|577.5|575.5|577.09|575.09|22
1607429130000|2020-12-08 12:05:30|577.46|575.46|577.7|575.7|577.7|575.7|577.46|575.46|29
1607429140000|2020-12-08 12:05:40|577.69|575.69|577.79|575.79|577.79|575.79|577.54|575.54|26
1607429150000|2020-12-08 12:05:50|577.88|575.88|578.06|576.06|578.07|576.07|577.77|575.77|38
1607429160000|2020-12-08 12:06:00|578.05|576.05|577.56|575.56|578.05|576.05|577.54|575.54|25
1607429170000|2020-12-08 12:06:10|577.57|575.57|577.63|575.63|577.7|575.7|577.28|575.28|33
1607429180000|2020-12-08 12:06:20|577.64|575.64|577.43|575.43|577.64|575.64|577.43|575.43|29
1607429190000|2020-12-08 12:06:30|577.46|575.46|577.62|575.62|577.7|575.7|577.4|575.4|35
1607429200000|2020-12-08 12:06:40|577.65|575.65|577.8|575.8|577.8|575.8|577.54|575.54|26
1607429210000|2020-12-08 12:06:50|577.78|575.78|577.54|575.54|577.79|575.79|577.54|575.54|34
1607429220000|2020-12-08 12:07:00|577.55|575.55|577.67|575.67|577.84|575.84|577.54|575.54|28
1607429230000|2020-12-08 12:07:10|577.6|575.6|577.67|575.67|577.79|575.79|577.58|575.58|34
1607429240000|2020-12-08 12:07:20|577.64|575.64|577.75|575.75|577.83|575.83|577.59|575.59|28
1607429250000|2020-12-08 12:07:30|577.78|575.78|577.83|575.83|577.87|575.87|577.73|575.73|26
1607429260000|2020-12-08 12:07:40|577.82|575.82|577.63|575.63|577.88|575.88|577.61|575.61|34
1607429270000|2020-12-08 12:07:50|577.69|575.69|577.88|575.88|577.88|575.88|577.61|575.61|26
1607429280000|2020-12-08 12:08:00|577.87|575.87|577.76|575.76|577.89|575.89|577.74|575.74|20
1607429290000|2020-12-08 12:08:10|577.77|575.77|577.63|575.63|577.82|575.82|577.63|575.63|20
1607429300000|2020-12-08 12:08:20|577.65|575.65|577.85|575.85|577.89|575.89|577.65|575.65|28
1607429310000|2020-12-08 12:08:30|577.86|575.86|578.11|576.11|578.12|576.12|577.85|575.85|18
1607429320000|2020-12-08 12:08:40|578.14|576.14|578.32|576.32|578.46|576.46|578.14|576.14|32
1607429330000|2020-12-08 12:08:50|578.35|576.35|578.27|576.27|578.39|576.39|578.27|576.27|24
1607429340000|2020-12-08 12:09:00|578.28|576.28|578.3|576.3|578.36|576.36|578.18|576.18|27
1607429350000|2020-12-08 12:09:10|578.29|576.29|578.2|576.2|578.29|576.29|578.16|576.16|22
1607429360000|2020-12-08 12:09:20|578.19|576.19|578.33|576.33|578.37|576.37|578.18|576.18|21
1607429370000|2020-12-08 12:09:30|578.34|576.34|578.21|576.21|578.34|576.34|578.21|576.21|20
1607429380000|2020-12-08 12:09:40|578.19|576.19|578.21|576.21|578.33|576.33|578.18|576.18|23
1607429390000|2020-12-08 12:09:50|578.2|576.2|578.15|576.15|578.2|576.2|578.14|576.14|14
1607429400000|2020-12-08 12:10:00|578.16|576.16|578.01|576.01|578.16|576.16|578.01|576.01|10
1607429410000|2020-12-08 12:10:10|577.98|575.98|577.99|575.99|578|576|577.96|575.96|7
1607429420000|2020-12-08 12:10:20|577.98|575.98|577.81|575.81|577.98|575.98|577.81|575.81|13
1607429430000|2020-12-08 12:10:30|577.78|575.78|577.73|575.73|577.82|575.82|577.64|575.64|20
1607429440000|2020-12-08 12:10:40|577.74|575.74|577.73|575.73|577.74|575.74|577.72|575.72|4
1607429450000|2020-12-08 12:10:50|577.74|575.74|577.71|575.71|577.74|575.74|577.63|575.63|12
1607429460000|2020-12-08 12:11:00|577.72|575.72|577.83|575.83|577.83|575.83|577.72|575.72|15
1607429470000|2020-12-08 12:11:10|577.82|575.82|577.72|575.72|577.82|575.82|577.72|575.72|12
1607429480000|2020-12-08 12:11:20|577.69|575.69|577.65|575.65|577.69|575.69|577.65|575.65|4
1607429490000|2020-12-08 12:11:30|577.61|575.61|577.59|575.59|577.61|575.61|577.59|575.59|9
1607429500000|2020-12-08 12:11:40|577.57|575.57|577.49|575.49|577.57|575.57|577.45|575.45|16
1607429510000|2020-12-08 12:11:50|577.47|575.47|577.43|575.43|577.48|575.48|577.41|575.41|17
1607429520000|2020-12-08 12:12:00|577.44|575.44|577.59|575.59|577.6|575.6|577.44|575.44|16
1607429530000|2020-12-08 12:12:10|577.6|575.6|577.59|575.59|577.6|575.6|577.58|575.58|10
1607429540000|2020-12-08 12:12:20|577.58|575.58|577.56|575.56|577.59|575.59|577.53|575.53|12
1607429550000|2020-12-08 12:12:30|577.57|575.57|577.53|575.53|577.57|575.57|577.51|575.51|19
1607429560000|2020-12-08 12:12:40|577.55|575.55|577.55|575.55|577.55|575.55|577.52|575.52|12
1607429570000|2020-12-08 12:12:50|577.53|575.53|577.49|575.49|577.53|575.53|577.49|575.49|13
1607429580000|2020-12-08 12:13:00|577.5|575.5|577.48|575.48|577.5|575.5|577.47|575.47|9
1607429590000|2020-12-08 12:13:10|577.49|575.49|577.51|575.51|577.56|575.56|577.49|575.49|12
1607429600000|2020-12-08 12:13:20|577.5|575.5|577.49|575.49|577.52|575.52|577.49|575.49|7
1607429610000|2020-12-08 12:13:30|577.5|575.5|577.43|575.43|577.5|575.5|577.43|575.43|5
1607429620000|2020-12-08 12:13:40|577.44|575.44|577.41|575.41|577.45|575.45|577.41|575.41|6
1607429630000|2020-12-08 12:13:50|577.39|575.39|577.39|575.39|577.39|575.39|577.37|575.37|6
1607429640000|2020-12-08 12:14:00|577.38|575.38|577.38|575.38|577.4|575.4|577.37|575.37|14
1607429650000|2020-12-08 12:14:10|577.39|575.39|577.36|575.36|577.41|575.41|577.36|575.36|19
1607429660000|2020-12-08 12:14:20|577.35|575.35|577.33|575.33|577.42|575.42|577.33|575.33|25
1607429670000|2020-12-08 12:14:30|577.36|575.36|577.29|575.29|577.36|575.36|577.28|575.28|11
1607429680000|2020-12-08 12:14:40|577.28|575.28|577.25|575.25|577.28|575.28|577.24|575.24|20
1607429690000|2020-12-08 12:14:50|577.26|575.26|577.27|575.27|577.31|575.31|577.25|575.25|18
1607429700000|2020-12-08 12:15:00|577.26|575.26|577.24|575.24|577.27|575.27|577.23|575.23|8
1607429710000|2020-12-08 12:15:10|577.22|575.22|577.42|575.42|577.42|575.42|577.22|575.22|18
1607429720000|2020-12-08 12:15:20|577.41|575.41|577.4|575.4|577.45|575.45|577.4|575.4|7
1607429730000|2020-12-08 12:15:30|577.39|575.39|577.42|575.42|577.42|575.42|577.39|575.39|6
1607429740000|2020-12-08 12:15:40|577.39|575.39|577.39|575.39|577.41|575.41|577.39|575.39|9
1607429750000|2020-12-08 12:15:50|577.38|575.38|577.4|575.4|577.41|575.41|577.38|575.38|4
1607429760000|2020-12-08 12:16:00|577.41|575.41|577.4|575.4|577.41|575.41|577.4|575.4|2
1607429770000|2020-12-08 12:16:10|577.43|575.43|577.43|575.43|577.43|575.43|577.43|575.43|1
1607429780000|2020-12-08 12:16:20|577.42|575.42|577.33|575.33|577.43|575.43|577.33|575.33|11
1607429790000|2020-12-08 12:16:30|577.34|575.34|577.31|575.31|577.35|575.35|577.28|575.28|18
1607429800000|2020-12-08 12:16:40|577.3|575.3|577.19|575.19|577.3|575.3|577.19|575.19|25
1607429810000|2020-12-08 12:16:50|577.18|575.18|577.18|575.18|577.19|575.19|577.15|575.15|17
1607429820000|2020-12-08 12:17:00|577.12|575.12|577.1|575.1|577.13|575.13|577.09|575.09|12
1607429830000|2020-12-08 12:17:10|577.09|575.09|577.05|575.05|577.1|575.1|577.02|575.02|22
1607429840000|2020-12-08 12:17:20|577.04|575.04|577.03|575.03|577.09|575.09|577.02|575.02|25
1607429850000|2020-12-08 12:17:30|577.05|575.05|576.96|574.96|577.05|575.05|576.94|574.94|18
1607429860000|2020-12-08 12:17:40|576.95|574.95|576.79|574.79|576.95|574.95|576.77|574.77|23
1607429870000|2020-12-08 12:17:50|576.81|574.81|576.58|574.58|576.82|574.82|576.58|574.58|21
1607429880000|2020-12-08 12:18:00|576.53|574.53|576.42|574.42|576.71|574.71|576.34|574.34|30
1607429890000|2020-12-08 12:18:10|576.45|574.45|575.93|573.93|576.45|574.45|575.92|573.92|12
1607429900000|2020-12-08 12:18:20|575.95|573.95|575.79|573.79|575.95|573.95|575.79|573.79|11
1607429910000|2020-12-08 12:18:30|575.78|573.78|575.79|573.79|575.85|573.85|575.78|573.78|18
1607429920000|2020-12-08 12:18:40|575.8|573.8|575.65|573.65|575.8|573.8|575.65|573.65|18
1607429930000|2020-12-08 12:18:50|575.63|573.63|575.61|573.61|575.67|573.67|575.6|573.6|23
1607429940000|2020-12-08 12:19:00|575.6|573.6|575.5|573.5|575.62|573.62|575.49|573.49|23
1607429950000|2020-12-08 12:19:10|575.53|573.53|575.68|573.68|575.71|573.71|575.53|573.53|19
1607429960000|2020-12-08 12:19:20|575.7|573.7|575.68|573.68|575.72|573.72|575.66|573.66|17
1607429970000|2020-12-08 12:19:30|575.73|573.73|575.7|573.7|575.81|573.81|575.69|573.69|22
1607429980000|2020-12-08 12:19:40|575.71|573.71|575.59|573.59|575.75|573.75|575.59|573.59|13
1607429990000|2020-12-08 12:19:50|575.57|573.57|575.52|573.52|575.57|573.57|575.48|573.48|18
1607430000000|2020-12-08 12:20:00|575.5|573.5|575.48|573.48|575.5|573.5|575.35|573.35|24
1607430010000|2020-12-08 12:20:10|575.45|573.45|575.39|573.39|575.46|573.46|575.32|573.32|29
1607430020000|2020-12-08 12:20:20|575.4|573.4|575.27|573.27|575.41|573.41|575.27|573.27|11
1607430030000|2020-12-08 12:20:30|575.26|573.26|575.25|573.25|575.27|573.27|575.24|573.24|15
1607430040000|2020-12-08 12:20:40|575.22|573.22|575.24|573.24|575.24|573.24|575.14|573.14|19
1607430050000|2020-12-08 12:20:50|575.23|573.23|575.21|573.21|575.27|573.27|575.19|573.19|24
1607430060000|2020-12-08 12:21:00|575.15|573.15|575.54|573.54|575.54|573.54|575.13|573.13|23
1607430070000|2020-12-08 12:21:10|575.61|573.61|575.74|573.74|575.74|573.74|575.58|573.58|26
1607430080000|2020-12-08 12:21:20|575.76|573.76|575.47|573.47|575.77|573.77|575.47|573.47|24
1607430090000|2020-12-08 12:21:30|575.45|573.45|575.65|573.65|575.7|573.7|575.41|573.41|21
1607430100000|2020-12-08 12:21:40|575.66|573.66|575.45|573.45|575.68|573.68|575.45|573.45|24
1607430110000|2020-12-08 12:21:50|575.46|573.46|575.42|573.42|575.48|573.48|575.4|573.4|26
1607430120000|2020-12-08 12:22:00|575.45|573.45|575.46|573.46|575.48|573.48|575.39|573.39|14
1607430130000|2020-12-08 12:22:10|575.44|573.44|575.32|573.32|575.46|573.46|575.3|573.3|20
1607430140000|2020-12-08 12:22:20|575.33|573.33|575.1|573.1|575.36|573.36|575.09|573.09|19
1607430150000|2020-12-08 12:22:30|575.11|573.11|575.05|573.05|575.14|573.14|575.05|573.05|15
1607430160000|2020-12-08 12:22:40|575.06|573.06|575.11|573.11|575.11|573.11|575.06|573.06|2
1607430170000|2020-12-08 12:22:50|575.08|573.08|575.1|573.1|575.1|573.1|575.08|573.08|10
1607430180000|2020-12-08 12:23:00|575.09|573.09|575.02|573.02|575.15|573.15|575.02|573.02|21
1607430190000|2020-12-08 12:23:10|575.03|573.03|574.88|572.88|575.08|573.08|574.87|572.87|25
1607430200000|2020-12-08 12:23:20|574.87|572.87|575|573|575|573|574.74|572.74|33
1607430210000|2020-12-08 12:23:30|575.11|573.11|575.13|573.13|575.21|573.21|575.1|573.1|21
1607430220000|2020-12-08 12:23:40|575.15|573.15|575.06|573.06|575.17|573.17|575.06|573.06|29
1607430230000|2020-12-08 12:23:50|575.03|573.03|574.87|572.87|575.03|573.03|574.87|572.87|24
1607430240000|2020-12-08 12:24:00|574.85|572.85|574.9|572.9|574.91|572.91|574.78|572.78|18
1607430250000|2020-12-08 12:24:10|574.88|572.88|574.82|572.82|574.88|572.88|574.76|572.76|21
1607430260000|2020-12-08 12:24:20|574.84|572.84|574.63|572.63|574.87|572.87|574.63|572.63|25
1607430270000|2020-12-08 12:24:30|574.64|572.64|574.74|572.74|574.82|572.82|574.64|572.64|23
1607430280000|2020-12-08 12:24:40|574.76|572.76|574.67|572.67|574.8|572.8|574.67|572.67|18
1607430290000|2020-12-08 12:24:50|574.68|572.68|575.06|573.06|575.06|573.06|574.68|572.68|18
1607430300000|2020-12-08 12:25:00|575.13|573.13|575.02|573.02|575.13|573.13|575|573|20
1607430310000|2020-12-08 12:25:10|575.01|573.01|574.77|572.77|575.01|573.01|574.72|572.72|23
1607430320000|2020-12-08 12:25:20|574.81|572.81|574.74|572.74|574.83|572.83|574.71|572.71|23
1607430330000|2020-12-08 12:25:30|574.73|572.73|574.77|572.77|574.86|572.86|574.73|572.73|26
1607430340000|2020-12-08 12:25:40|574.76|572.76|574.76|572.76|574.76|572.76|574.76|572.76|1
1607430350000|2020-12-08 12:25:50|574.79|572.79|574.92|572.92|574.98|572.98|574.79|572.79|24
1607430360000|2020-12-08 12:26:00|574.9|572.9|574.93|572.93|574.96|572.96|574.9|572.9|21
1607430370000|2020-12-08 12:26:10|574.96|572.96|575.01|573.01|575.06|573.06|574.92|572.92|31
1607430380000|2020-12-08 12:26:20|575.02|573.02|574.99|572.99|575.02|573.02|574.81|572.81|29
1607430390000|2020-12-08 12:26:30|574.98|572.98|574.81|572.81|574.98|572.98|574.79|572.79|19
1607430400000|2020-12-08 12:26:40|574.82|572.82|574.9|572.9|574.94|572.94|574.78|572.78|22
1607430410000|2020-12-08 12:26:50|574.91|572.91|574.97|572.97|574.98|572.98|574.89|572.89|25
1607430420000|2020-12-08 12:27:00|574.95|572.95|574.89|572.89|574.98|572.98|574.88|572.88|23
1607430430000|2020-12-08 12:27:10|574.88|572.88|574.73|572.73|574.88|572.88|574.73|572.73|15
1607430440000|2020-12-08 12:27:20|574.74|572.74|574.75|572.75|574.76|572.76|574.69|572.69|23
1607430450000|2020-12-08 12:27:30|574.74|572.74|574.78|572.78|574.78|572.78|574.7|572.7|18
1607430460000|2020-12-08 12:27:40|574.79|572.79|574.79|572.79|574.83|572.83|574.78|572.78|13
1607430470000|2020-12-08 12:27:50|574.77|572.77|574.77|572.77|574.77|572.77|574.67|572.67|18
1607430480000|2020-12-08 12:28:00|574.73|572.73|574.51|572.51|574.73|572.73|574.51|572.51|17
1607430490000|2020-12-08 12:28:10|574.52|572.52|574.2|572.2|574.53|572.53|574.2|572.2|24
1607430500000|2020-12-08 12:28:20|574.19|572.19|574.26|572.26|574.29|572.29|574.13|572.13|24
1607430510000|2020-12-08 12:28:30|574.27|572.27|574.05|572.05|574.27|572.27|574.01|572.01|23
1607430520000|2020-12-08 12:28:40|574.04|572.04|574.39|572.39|574.39|572.39|574.04|572.04|24
1607430530000|2020-12-08 12:28:50|574.36|572.36|574.34|572.34|574.38|572.38|574.26|572.26|24
1607430540000|2020-12-08 12:29:00|574.36|572.36|574.44|572.44|574.44|572.44|574.29|572.29|27
1607430550000|2020-12-08 12:29:10|574.47|572.47|574.42|572.42|574.53|572.53|574.41|572.41|25
1607430560000|2020-12-08 12:29:20|574.41|572.41|574.26|572.26|574.44|572.44|574.19|572.19|20
1607430570000|2020-12-08 12:29:30|574.25|572.25|574.3|572.3|574.3|572.3|574.21|572.21|25
1607430580000|2020-12-08 12:29:40|574.29|572.29|574.56|572.56|574.71|572.71|574.29|572.29|18
1607430590000|2020-12-08 12:29:50|574.53|572.53|574.55|572.55|574.62|572.62|574.52|572.52|26
1607430600000|2020-12-08 12:30:00|574.52|572.52|574.48|572.48|574.6|572.6|574.47|572.47|27
1607430610000|2020-12-08 12:30:10|574.49|572.49|574.48|572.48|574.54|572.54|574.47|572.47|19
1607430620000|2020-12-08 12:30:20|574.49|572.49|574.32|572.32|574.53|572.53|574.32|572.32|26
1607430630000|2020-12-08 12:30:30|574.34|572.34|574.45|572.45|574.45|572.45|574.22|572.22|25
1607430640000|2020-12-08 12:30:40|574.46|572.46|574.42|572.42|574.46|572.46|574.41|572.41|11
1607430650000|2020-12-08 12:30:50|574.43|572.43|574.47|572.47|574.47|572.47|574.41|572.41|8
1607430660000|2020-12-08 12:31:00|574.48|572.48|574.73|572.73|574.87|572.87|574.48|572.48|25
1607430670000|2020-12-08 12:31:10|574.69|572.69|574.58|572.58|574.81|572.81|574.58|572.58|32
1607430680000|2020-12-08 12:31:20|574.59|572.59|574.49|572.49|574.59|572.59|574.4|572.4|21
1607430690000|2020-12-08 12:31:30|574.5|572.5|574.52|572.52|574.61|572.61|574.5|572.5|30
1607430700000|2020-12-08 12:31:40|574.53|572.53|574.48|572.48|574.53|572.53|574.45|572.45|23
1607430710000|2020-12-08 12:31:50|574.46|572.46|574.48|572.48|574.48|572.48|574.41|572.41|18
1607430720000|2020-12-08 12:32:00|574.49|572.49|574.64|572.64|574.7|572.7|574.48|572.48|22
1607430730000|2020-12-08 12:32:10|574.61|572.61|574.41|572.41|574.61|572.61|574.41|572.41|18
1607430740000|2020-12-08 12:32:20|574.42|572.42|574.66|572.66|574.68|572.68|574.4|572.4|26
1607430750000|2020-12-08 12:32:30|574.68|572.68|574.29|572.29|574.72|572.72|574.26|572.26|27
1607430760000|2020-12-08 12:32:40|574.27|572.27|574.24|572.24|574.27|572.27|574.2|572.2|16
1607430770000|2020-12-08 12:32:50|574.23|572.23|574.26|572.26|574.26|572.26|574.21|572.21|24
1607430780000|2020-12-08 12:33:00|574.25|572.25|574.23|572.23|574.26|572.26|574.2|572.2|16
1607430790000|2020-12-08 12:33:10|574.22|572.22|574.27|572.27|574.28|572.28|574.22|572.22|6
1607430800000|2020-12-08 12:33:20|574.28|572.28|574.48|572.48|574.48|572.48|574.27|572.27|16
1607430810000|2020-12-08 12:33:30|574.45|572.45|574.48|572.48|574.5|572.5|574.45|572.45|14
1607430820000|2020-12-08 12:33:40|574.43|572.43|574.45|572.45|574.45|572.45|574.37|572.37|11
1607430830000|2020-12-08 12:33:50|574.43|572.43|574.34|572.34|574.46|572.46|574.32|572.32|12
1607430840000|2020-12-08 12:34:00|574.35|572.35|574.28|572.28|574.37|572.37|574.28|572.28|11
1607430850000|2020-12-08 12:34:10|574.29|572.29|574.55|572.55|574.58|572.58|574.29|572.29|27
1607430860000|2020-12-08 12:34:20|574.56|572.56|574.36|572.36|574.57|572.57|574.36|572.36|15
1607430870000|2020-12-08 12:34:30|574.35|572.35|574.28|572.28|574.35|572.35|574.19|572.19|12
1607430880000|2020-12-08 12:34:40|574.27|572.27|574.21|572.21|574.28|572.28|574.2|572.2|22
1607430890000|2020-12-08 12:34:50|574.19|572.19|574.02|572.02|574.19|572.19|574.02|572.02|22
1607430900000|2020-12-08 12:35:00|574.03|572.03|573.19|571.19|574.07|572.07|573.19|571.19|31
1607430910000|2020-12-08 12:35:10|573.21|571.21|573.38|571.38|573.38|571.38|572.96|570.96|28
1607430920000|2020-12-08 12:35:20|573.3|571.3|574.02|572.02|574.02|572.02|573.3|571.3|34
1607430930000|2020-12-08 12:35:30|573.85|571.85|574.45|572.45|574.55|572.55|573.85|571.85|23
1607430940000|2020-12-08 12:35:40|574.44|572.44|574.37|572.37|574.54|572.54|574.26|572.26|33
1607430950000|2020-12-08 12:35:50|574.34|572.34|574.61|572.61|574.69|572.69|574.34|572.34|32
1607430960000|2020-12-08 12:36:00|574.62|572.62|574.42|572.42|574.68|572.68|574.42|572.42|31
1607430970000|2020-12-08 12:36:10|574.43|572.43|573.87|571.87|574.43|572.43|573.87|571.87|27
1607430980000|2020-12-08 12:36:20|573.72|571.72|573.81|571.81|573.81|571.81|573.51|571.51|30
1607430990000|2020-12-08 12:36:30|573.8|571.8|573.39|571.39|573.92|571.92|573.39|571.39|33
1607431000000|2020-12-08 12:36:40|573.67|571.67|573.61|571.61|573.73|571.73|573.28|571.28|24
1607431010000|2020-12-08 12:36:50|573.6|571.6|573.17|571.17|573.73|571.73|573.1|571.1|22
1607431020000|2020-12-08 12:37:00|573.16|571.16|572.95|570.95|573.16|571.16|572.73|570.73|28
1607431030000|2020-12-08 12:37:10|573.04|571.04|573.22|571.22|573.52|571.52|573.04|571.04|33
1607431040000|2020-12-08 12:37:20|573.09|571.09|573.39|571.39|573.41|571.41|573.09|571.09|32
1607431050000|2020-12-08 12:37:30|573.45|571.45|573.34|571.34|573.45|571.45|573.22|571.22|27
1607431060000|2020-12-08 12:37:40|573.33|571.33|573.07|571.07|573.4|571.4|573.07|571.07|24
1607431070000|2020-12-08 12:37:50|573.06|571.06|573.3|571.3|573.3|571.3|573.06|571.06|17
1607431080000|2020-12-08 12:38:00|573.32|571.32|573.47|571.47|573.47|571.47|573.32|571.32|21
1607431090000|2020-12-08 12:38:10|573.48|571.48|573.36|571.36|573.51|571.51|573.31|571.31|27
1607431100000|2020-12-08 12:38:20|573.35|571.35|573.15|571.15|573.35|571.35|573.15|571.15|21
1607431110000|2020-12-08 12:38:30|573.14|571.14|573.29|571.29|573.29|571.29|573.13|571.13|26
1607431120000|2020-12-08 12:38:40|573.27|571.27|573.41|571.41|573.51|571.51|573.27|571.27|30
1607431130000|2020-12-08 12:38:50|573.35|571.35|573.41|571.41|573.47|571.47|573.22|571.22|34
1607431140000|2020-12-08 12:39:00|573.43|571.43|573.18|571.18|573.43|571.43|573.18|571.18|33
1607431150000|2020-12-08 12:39:10|573.19|571.19|573.21|571.21|573.23|571.23|573.15|571.15|15
1607431160000|2020-12-08 12:39:20|573.19|571.19|573.11|571.11|573.19|571.19|573.1|571.1|23
1607431170000|2020-12-08 12:39:30|573.12|571.12|573.03|571.03|573.13|571.13|573.03|571.03|7
1607431180000|2020-12-08 12:39:40|573.05|571.05|572.93|570.93|573.08|571.08|572.9|570.9|15
1607431190000|2020-12-08 12:39:50|572.95|570.95|573.03|571.03|573.14|571.14|572.95|570.95|21
1607431200000|2020-12-08 12:40:00|573.04|571.04|572.99|570.99|573.15|571.15|572.98|570.98|29
1607431210000|2020-12-08 12:40:10|573|571|572.93|570.93|573.09|571.09|572.93|570.93|19
1607431220000|2020-12-08 12:40:20|572.89|570.89|572.92|570.92|572.97|570.97|572.76|570.76|24
1607431230000|2020-12-08 12:40:30|572.91|570.91|572.85|570.85|572.93|570.93|572.8|570.8|16
1607431240000|2020-12-08 12:40:40|572.86|570.86|572.71|570.71|572.92|570.92|572.71|570.71|22
1607431250000|2020-12-08 12:40:50|572.7|570.7|572.71|570.71|572.77|570.77|572.7|570.7|17
1607431260000|2020-12-08 12:41:00|572.7|570.7|571.95|569.95|572.72|570.72|571.95|569.95|31
1607431270000|2020-12-08 12:41:10|571.93|569.93|571.28|569.28|571.93|569.93|571.26|569.26|30
1607431280000|2020-12-08 12:41:20|571.22|569.22|571.6|569.6|571.83|569.83|571.08|569.08|36
1607431290000|2020-12-08 12:41:30|571.58|569.58|571.59|569.59|571.79|569.79|571.58|569.58|35
1607431300000|2020-12-08 12:41:40|571.58|569.58|571.43|569.43|571.58|569.58|571.29|569.29|35
1607431310000|2020-12-08 12:41:50|571.4|569.4|571.26|569.26|571.4|569.4|571.18|569.18|30
1607431320000|2020-12-08 12:42:00|571.29|569.29|571.01|569.01|571.4|569.4|570.82|568.82|30
1607431330000|2020-12-08 12:42:10|570.99|568.99|570.98|568.98|571.31|569.31|570.96|568.96|30
1607431340000|2020-12-08 12:42:20|570.95|568.95|570.38|568.38|570.95|568.95|570.27|568.27|32
1607431350000|2020-12-08 12:42:30|570.35|568.35|570.77|568.77|571.03|569.03|570.3|568.3|34
1607431360000|2020-12-08 12:42:40|570.83|568.83|571.01|569.01|571.03|569.03|570.83|568.83|28
1607431370000|2020-12-08 12:42:50|571.05|569.05|571.04|569.04|571.25|569.25|571.01|569.01|31
1607431380000|2020-12-08 12:43:00|571.05|569.05|570.91|568.91|571.05|569.05|570.71|568.71|31
1607431390000|2020-12-08 12:43:10|570.93|568.93|570.74|568.74|571.16|569.16|570.74|568.74|33
1607431400000|2020-12-08 12:43:20|570.75|568.75|570.91|568.91|571.04|569.04|570.74|568.74|33
1607431410000|2020-12-08 12:43:30|570.92|568.92|570.71|568.71|571.04|569.04|570.71|568.71|34
1607431420000|2020-12-08 12:43:40|570.72|568.72|570.71|568.71|570.77|568.77|570.6|568.6|33
1607431430000|2020-12-08 12:43:50|570.69|568.69|571.64|569.64|571.64|569.64|570.69|568.69|37
1607431440000|2020-12-08 12:44:00|571.67|569.67|571.01|569.01|571.67|569.67|570.93|568.93|34
1607431450000|2020-12-08 12:44:10|570.99|568.99|571.05|569.05|571.09|569.09|570.95|568.95|33
1607431460000|2020-12-08 12:44:20|571.1|569.1|571.13|569.13|571.5|569.5|571.1|569.1|35
1607431470000|2020-12-08 12:44:30|571.16|569.16|571.41|569.41|571.49|569.49|571.1|569.1|35
1607431480000|2020-12-08 12:44:40|571.42|569.42|571.79|569.79|571.79|569.79|571.41|569.41|33
1607431490000|2020-12-08 12:44:50|571.76|569.76|571.6|569.6|571.8|569.8|571.59|569.59|33
1607431500000|2020-12-08 12:45:00|571.58|569.58|571.34|569.34|571.58|569.58|571.3|569.3|30
1607431510000|2020-12-08 12:45:10|571.35|569.35|571.48|569.48|571.58|569.58|571.33|569.33|32
1607431520000|2020-12-08 12:45:20|571.5|569.5|571.46|569.46|571.5|569.5|571.26|569.26|25
1607431530000|2020-12-08 12:45:30|571.47|569.47|571.35|569.35|571.64|569.64|571.28|569.28|28
1607431540000|2020-12-08 12:45:40|571.43|569.43|571.3|569.3|571.58|569.58|571.28|569.28|33
1607431550000|2020-12-08 12:45:50|571.29|569.29|571.3|569.3|571.52|569.52|571.27|569.27|27
1607431560000|2020-12-08 12:46:00|571.33|569.33|571.54|569.54|571.59|569.59|571.32|569.32|25
1607431570000|2020-12-08 12:46:10|571.52|569.52|571.23|569.23|571.52|569.52|571.23|569.23|27
1607431580000|2020-12-08 12:46:20|571.22|569.22|571.14|569.14|571.27|569.27|571.14|569.14|21
1607431590000|2020-12-08 12:46:30|571.12|569.12|571.05|569.05|571.17|569.17|571.02|569.02|22
1607431600000|2020-12-08 12:46:40|571.04|569.04|571|569|571.17|569.17|571|569|23
1607431610000|2020-12-08 12:46:50|571.01|569.01|570.81|568.81|571.02|569.02|570.81|568.81|25
1607431620000|2020-12-08 12:47:00|570.77|568.77|570.83|568.83|570.95|568.95|570.7|568.7|33
1607431630000|2020-12-08 12:47:10|570.77|568.77|570.77|568.77|570.88|568.88|570.75|568.75|28
1607431640000|2020-12-08 12:47:20|570.8|568.8|570.9|568.9|570.95|568.95|570.8|568.8|29
1607431650000|2020-12-08 12:47:30|570.91|568.91|571.03|569.03|571.14|569.14|570.9|568.9|28
1607431660000|2020-12-08 12:47:40|571.04|569.04|571.25|569.25|571.29|569.29|571.02|569.02|28
1607431670000|2020-12-08 12:47:50|571.24|569.24|571.2|569.2|571.29|569.29|571.18|569.18|30
1607431680000|2020-12-08 12:48:00|571.21|569.21|571.23|569.23|571.23|569.23|571.06|569.06|24
1607431690000|2020-12-08 12:48:10|571.2|569.2|571.4|569.4|571.4|569.4|571.18|569.18|31
1607431700000|2020-12-08 12:48:20|571.38|569.38|571.72|569.72|571.72|569.72|571.34|569.34|20
1607431710000|2020-12-08 12:48:30|571.73|569.73|572.39|570.39|572.53|570.53|571.73|569.73|33
1607431720000|2020-12-08 12:48:40|572.36|570.36|572.67|570.67|572.67|570.67|572.22|570.22|31
1607431730000|2020-12-08 12:48:50|572.63|570.63|572.68|570.68|572.93|570.93|572.63|570.63|29
1607431740000|2020-12-08 12:49:00|572.67|570.67|573.09|571.09|573.09|571.09|572.67|570.67|33
1607431750000|2020-12-08 12:49:10|573.11|571.11|573.35|571.35|573.41|571.41|573.1|571.1|28
1607431760000|2020-12-08 12:49:20|573.34|571.34|573.66|571.66|573.66|571.66|573.18|571.18|37
1607431770000|2020-12-08 12:49:30|573.65|571.65|574.09|572.09|574.1|572.1|573.65|571.65|31
1607431780000|2020-12-08 12:49:40|574.05|572.05|573.97|571.97|574.08|572.08|573.89|571.89|31
1607431790000|2020-12-08 12:49:50|573.96|571.96|574.01|572.01|574.01|572.01|573.81|571.81|28
1607431800000|2020-12-08 12:50:00|574.02|572.02|573.76|571.76|574.22|572.22|573.76|571.76|33
1607431810000|2020-12-08 12:50:10|573.74|571.74|574.07|572.07|574.09|572.09|573.73|571.73|31
1607431820000|2020-12-08 12:50:20|574.05|572.05|574.06|572.06|574.13|572.13|573.89|571.89|34
1607431830000|2020-12-08 12:50:30|574.07|572.07|574.17|572.17|574.19|572.19|574.05|572.05|29
1607431840000|2020-12-08 12:50:40|574.19|572.19|574.18|572.18|574.24|572.24|574.06|572.06|27
1607431850000|2020-12-08 12:50:50|574.19|572.19|574.21|572.21|574.28|572.28|574.12|572.12|24
1607431860000|2020-12-08 12:51:00|574.2|572.2|574.31|572.31|574.42|572.42|574.16|572.16|29
1607431870000|2020-12-08 12:51:10|574.33|572.33|574.14|572.14|574.33|572.33|574.14|572.14|29
1607431880000|2020-12-08 12:51:20|574.17|572.17|574.27|572.27|574.32|572.32|574.15|572.15|29
1607431890000|2020-12-08 12:51:30|574.31|572.31|574.24|572.24|574.31|572.31|574.18|572.18|27
1607431900000|2020-12-08 12:51:40|574.23|572.23|574.28|572.28|574.3|572.3|574.23|572.23|16
1607431910000|2020-12-08 12:51:50|574.29|572.29|574.34|572.34|574.34|572.34|574.22|572.22|15
1607431920000|2020-12-08 12:52:00|574.35|572.35|574.39|572.39|574.48|572.48|574.33|572.33|24
1607431930000|2020-12-08 12:52:10|574.41|572.41|574.48|572.48|574.5|572.5|574.27|572.27|24
1607431940000|2020-12-08 12:52:20|574.47|572.47|574.68|572.68|574.68|572.68|574.44|572.44|18
1607431950000|2020-12-08 12:52:30|574.71|572.71|574.54|572.54|574.71|572.71|574.48|572.48|25
1607431960000|2020-12-08 12:52:40|574.53|572.53|574.57|572.57|574.59|572.59|574.48|572.48|22
1607431970000|2020-12-08 12:52:50|574.59|572.59|574.52|572.52|574.63|572.63|574.51|572.51|24
1607431980000|2020-12-08 12:53:00|574.53|572.53|574.49|572.49|574.59|572.59|574.47|572.47|32
1607431990000|2020-12-08 12:53:10|574.48|572.48|574.17|572.17|574.5|572.5|574.16|572.16|24
1607432000000|2020-12-08 12:53:20|574.24|572.24|574.37|572.37|574.45|572.45|574.19|572.19|33
1607432010000|2020-12-08 12:53:30|574.36|572.36|574.42|572.42|574.43|572.43|574.28|572.28|33
1607432020000|2020-12-08 12:53:40|574.4|572.4|574.28|572.28|574.4|572.4|574.28|572.28|23
1607432030000|2020-12-08 12:53:50|574.29|572.29|574.31|572.31|574.41|572.41|574.27|572.27|23
1607432040000|2020-12-08 12:54:00|574.3|572.3|574.29|572.29|574.31|572.31|574.26|572.26|21
1607432050000|2020-12-08 12:54:10|574.27|572.27|574.34|572.34|574.34|572.34|574.25|572.25|24
1607432060000|2020-12-08 12:54:20|574.35|572.35|574.28|572.28|574.37|572.37|574.28|572.28|19
1607432070000|2020-12-08 12:54:30|574.3|572.3|574.27|572.27|574.34|572.34|574.27|572.27|14
1607432080000|2020-12-08 12:54:40|574.28|572.28|574.28|572.28|574.31|572.31|574.24|572.24|19
1607432090000|2020-12-08 12:54:50|574.29|572.29|574.35|572.35|574.35|572.35|574.26|572.26|14
1607432100000|2020-12-08 12:55:00|574.31|572.31|574.23|572.23|574.31|572.31|574.23|572.23|4
1607432110000|2020-12-08 12:55:10|574.22|572.22|574.15|572.15|574.22|572.22|574.13|572.13|12
1607432120000|2020-12-08 12:55:20|574.14|572.14|574.1|572.1|574.14|572.14|574.1|572.1|11
1607432130000|2020-12-08 12:55:30|574.11|572.11|573.92|571.92|574.11|572.11|573.88|571.88|15
1607432140000|2020-12-08 12:55:40|573.93|571.93|573.86|571.86|573.94|571.94|573.86|571.86|15
1607432150000|2020-12-08 12:55:50|573.87|571.87|573.86|571.86|573.92|571.92|573.86|571.86|8
1607432160000|2020-12-08 12:56:00|573.85|571.85|573.73|571.73|573.85|571.85|573.73|571.73|16
1607432170000|2020-12-08 12:56:10|573.74|571.74|573.67|571.67|573.74|571.74|573.65|571.65|14
1607432180000|2020-12-08 12:56:20|573.68|571.68|573.92|571.92|573.92|571.92|573.67|571.67|20
1607432190000|2020-12-08 12:56:30|573.95|571.95|573.94|571.94|573.99|571.99|573.94|571.94|13
1607432200000|2020-12-08 12:56:40|573.93|571.93|573.93|571.93|573.95|571.95|573.89|571.89|20
1607432210000|2020-12-08 12:56:50|573.94|571.94|573.97|571.97|573.97|571.97|573.89|571.89|17
1607432220000|2020-12-08 12:57:00|573.98|571.98|573.99|571.99|574|572|573.94|571.94|22
1607432230000|2020-12-08 12:57:10|574|572|573.97|571.97|574.01|572.01|573.94|571.94|17
1607432240000|2020-12-08 12:57:20|573.96|571.96|574.02|572.02|574.07|572.07|573.96|571.96|21
1607432250000|2020-12-08 12:57:30|574|572|574.07|572.07|574.07|572.07|573.96|571.96|28
1607432260000|2020-12-08 12:57:40|574.08|572.08|574|572|574.11|572.11|573.98|571.98|17
1607432270000|2020-12-08 12:57:50|573.99|571.99|574.1|572.1|574.11|572.11|573.99|571.99|22
1607432280000|2020-12-08 12:58:00|574.08|572.08|574.04|572.04|574.09|572.09|574.04|572.04|17
1607432290000|2020-12-08 12:58:10|574.03|572.03|574|572|574.04|572.04|574|572|6
1607432300000|2020-12-08 12:58:20|573.99|571.99|573.89|571.89|573.99|571.99|573.87|571.87|17
1607432310000|2020-12-08 12:58:30|573.88|571.88|573.87|571.87|573.9|571.9|573.85|571.85|15
1607432320000|2020-12-08 12:58:40|573.88|571.88|573.92|571.92|573.96|571.96|573.84|571.84|24
1607432330000|2020-12-08 12:58:50|573.93|571.93|573.86|571.86|573.93|571.93|573.86|571.86|25
1607432340000|2020-12-08 12:59:00|573.89|571.89|573.93|571.93|573.93|571.93|573.89|571.89|20
1607432350000|2020-12-08 12:59:10|573.91|571.91|573.91|571.91|573.92|571.92|573.86|571.86|20
1607432360000|2020-12-08 12:59:20|573.9|571.9|573.92|571.92|573.92|571.92|573.85|571.85|17
1607432370000|2020-12-08 12:59:30|573.91|571.91|573.87|571.87|573.92|571.92|573.86|571.86|15
1607432380000|2020-12-08 12:59:40|573.88|571.88|573.84|571.84|573.89|571.89|573.81|571.81|10
1607432390000|2020-12-08 12:59:50|573.85|571.85|573.85|571.85|573.85|571.85|573.83|571.83|13
1607432400000|2020-12-08 13:00:00|573.87|571.87|573.84|571.84|573.91|571.91|573.83|571.83|11
1607432410000|2020-12-08 13:00:10|573.83|571.83|573.92|571.92|573.93|571.93|573.83|571.83|14
1607432420000|2020-12-08 13:00:20|573.95|571.95|574.04|572.04|574.04|572.04|573.95|571.95|22
1607432430000|2020-12-08 13:00:30|574.03|572.03|574.44|572.44|574.44|572.44|574.03|572.03|26
1607432440000|2020-12-08 13:00:40|574.54|572.54|574.92|572.92|574.92|572.92|574.54|572.54|20
1607432450000|2020-12-08 13:00:50|574.93|572.93|575.02|573.02|575.06|573.06|574.93|572.93|32
1607432460000|2020-12-08 13:01:00|575.05|573.05|575.04|573.04|575.12|573.12|574.96|572.96|23
1607432470000|2020-12-08 13:01:10|575.07|573.07|575.51|573.51|575.53|573.53|575.06|573.06|27
1607432480000|2020-12-08 13:01:20|575.52|573.52|575.45|573.45|575.55|573.55|575.44|573.44|27
1607432490000|2020-12-08 13:01:30|575.44|573.44|575.57|573.57|575.58|573.58|575.44|573.44|23
1607432500000|2020-12-08 13:01:40|575.58|573.58|575.54|573.54|575.58|573.58|575.5|573.5|18
1607432510000|2020-12-08 13:01:50|575.53|573.53|575.49|573.49|575.58|573.58|575.49|573.49|20
1607432520000|2020-12-08 13:02:00|575.47|573.47|575.51|573.51|575.53|573.53|575.47|573.47|23
1607432530000|2020-12-08 13:02:10|575.52|573.52|575.48|573.48|575.52|573.52|575.47|573.47|16
1607432540000|2020-12-08 13:02:20|575.5|573.5|575.55|573.55|575.57|573.57|575.44|573.44|21
1607432550000|2020-12-08 13:02:30|575.56|573.56|575.55|573.55|575.57|573.57|575.52|573.52|25
1607432560000|2020-12-08 13:02:40|575.54|573.54|575.48|573.48|575.56|573.56|575.48|573.48|20
1607432570000|2020-12-08 13:02:50|575.49|573.49|575.49|573.49|575.5|573.5|575.48|573.48|11
1607432580000|2020-12-08 13:03:00|575.47|573.47|575.5|573.5|575.51|573.51|575.46|573.46|8
1607432590000|2020-12-08 13:03:10|575.51|573.51|575.56|573.56|575.6|573.6|575.49|573.49|14
1607432600000|2020-12-08 13:03:20|575.57|573.57|575.54|573.54|575.59|573.59|575.52|573.52|28
1607432610000|2020-12-08 13:03:30|575.53|573.53|575.41|573.41|575.53|573.53|575.39|573.39|18
1607432620000|2020-12-08 13:03:40|575.42|573.42|575.43|573.43|575.44|573.44|575.38|573.38|16
1607432630000|2020-12-08 13:03:50|575.42|573.42|575.46|573.46|575.46|573.46|575.42|573.42|4
1607432640000|2020-12-08 13:04:00|575.48|573.48|575.44|573.44|575.48|573.48|575.43|573.43|14
1607432650000|2020-12-08 13:04:10|575.45|573.45|575.59|573.59|575.59|573.59|575.45|573.45|26
1607432660000|2020-12-08 13:04:20|575.6|573.6|575.35|573.35|575.63|573.63|575.35|573.35|25
1607432670000|2020-12-08 13:04:30|575.36|573.36|575.49|573.49|575.51|573.51|575.34|573.34|25
1607432680000|2020-12-08 13:04:40|575.53|573.53|575.59|573.59|575.59|573.59|575.48|573.48|26
1607432690000|2020-12-08 13:04:50|575.58|573.58|575.63|573.63|575.63|573.63|575.56|573.56|18
1607432700000|2020-12-08 13:05:00|575.59|573.59|575.69|573.69|575.74|573.74|575.59|573.59|31
1607432710000|2020-12-08 13:05:10|575.72|573.72|575.71|573.71|575.73|573.73|575.59|573.59|29
1607432720000|2020-12-08 13:05:20|575.68|573.68|575.73|573.73|575.74|573.74|575.65|573.65|17
1607432730000|2020-12-08 13:05:30|575.74|573.74|575.63|573.63|575.74|573.74|575.61|573.61|33
1607432740000|2020-12-08 13:05:40|575.64|573.64|575.64|573.64|575.65|573.65|575.6|573.6|17
1607432750000|2020-12-08 13:05:50|575.65|573.65|575.6|573.6|575.67|573.67|575.58|573.58|22
1607432760000|2020-12-08 13:06:00|575.61|573.61|575.76|573.76|575.77|573.77|575.6|573.6|28
1607432770000|2020-12-08 13:06:10|575.79|573.79|575.83|573.83|575.83|573.83|575.76|573.76|20
1607432780000|2020-12-08 13:06:20|575.82|573.82|575.94|573.94|575.94|573.94|575.82|573.82|16
1607432790000|2020-12-08 13:06:30|575.97|573.97|575.98|573.98|576.01|574.01|575.93|573.93|21
1607432800000|2020-12-08 13:06:40|575.99|573.99|576.01|574.01|576.01|574.01|575.97|573.97|21
1607432810000|2020-12-08 13:06:50|576.02|574.02|576.12|574.12|576.14|574.14|576.01|574.01|26
1607432820000|2020-12-08 13:07:00|576.13|574.13|576.12|574.12|576.17|574.17|576.09|574.09|24
1607432830000|2020-12-08 13:07:10|576.09|574.09|576.1|574.1|576.11|574.11|576.01|574.01|17
1607432840000|2020-12-08 13:07:20|576.09|574.09|576.14|574.14|576.15|574.15|576.09|574.09|21
1607432850000|2020-12-08 13:07:30|576.13|574.13|576.13|574.13|576.18|574.18|576.1|574.1|27
1607432860000|2020-12-08 13:07:40|576.11|574.11|576.15|574.15|576.18|574.18|576.11|574.11|21
1607432870000|2020-12-08 13:07:50|576.14|574.14|576.18|574.18|576.18|574.18|576.08|574.08|25
1607432880000|2020-12-08 13:08:00|576.17|574.17|576.32|574.32|576.32|574.32|576.17|574.17|10
1607432890000|2020-12-08 13:08:10|576.31|574.31|576.39|574.39|576.4|574.4|576.31|574.31|10
1607432900000|2020-12-08 13:08:20|576.36|574.36|576.42|574.42|576.54|574.54|576.36|574.36|20
1607432910000|2020-12-08 13:08:30|576.44|574.44|576.55|574.55|576.55|574.55|576.41|574.41|32
1607432920000|2020-12-08 13:08:40|576.54|574.54|576.49|574.49|576.55|574.55|576.49|574.49|18
1607432930000|2020-12-08 13:08:50|576.64|574.64|576.62|574.62|576.7|574.7|576.59|574.59|27
1607432940000|2020-12-08 13:09:00|576.67|574.67|576.69|574.69|576.73|574.73|576.58|574.58|26
1607432950000|2020-12-08 13:09:10|576.68|574.68|576.87|574.87|576.89|574.89|576.62|574.62|32
1607432960000|2020-12-08 13:09:20|576.86|574.86|577.05|575.05|577.05|575.05|576.83|574.83|24
1607432970000|2020-12-08 13:09:30|577.04|575.04|577.07|575.07|577.16|575.16|577.03|575.03|24
1607432980000|2020-12-08 13:09:40|577.06|575.06|577.02|575.02|577.08|575.08|577|575|23
1607432990000|2020-12-08 13:09:50|577.03|575.03|577.2|575.2|577.2|575.2|577.01|575.01|22
1607433000000|2020-12-08 13:10:00|577.19|575.19|577.21|575.21|577.23|575.23|577.12|575.12|23
1607433010000|2020-12-08 13:10:10|577.2|575.2|577.29|575.29|577.3|575.3|577.19|575.19|22
1607433020000|2020-12-08 13:10:20|577.3|575.3|577.17|575.17|577.3|575.3|577.17|575.17|20
1607433030000|2020-12-08 13:10:30|577.18|575.18|577.14|575.14|577.18|575.18|577.12|575.12|10
1607433040000|2020-12-08 13:10:40|577.12|575.12|577.15|575.15|577.15|575.15|577.11|575.11|11
1607433050000|2020-12-08 13:10:50|577.16|575.16|577.17|575.17|577.21|575.21|577.16|575.16|10
1607433060000|2020-12-08 13:11:00|577.18|575.18|577.13|575.13|577.18|575.18|577.12|575.12|10
1607433070000|2020-12-08 13:11:10|577.14|575.14|577.1|575.1|577.16|575.16|577.1|575.1|18
1607433080000|2020-12-08 13:11:20|577.11|575.11|577.13|575.13|577.14|575.14|577.11|575.11|13
1607433090000|2020-12-08 13:11:30|577.15|575.15|577.1|575.1|577.15|575.15|577.09|575.09|13
1607433100000|2020-12-08 13:11:40|577.11|575.11|577.13|575.13|577.16|575.16|577.11|575.11|16
1607433110000|2020-12-08 13:11:50|577.16|575.16|577.13|575.13|577.16|575.16|577.13|575.13|10
1607433120000|2020-12-08 13:12:00|577.15|575.15|577.15|575.15|577.15|575.15|577.12|575.12|16
1607433130000|2020-12-08 13:12:10|577.16|575.16|577.03|575.03|577.27|575.27|577.01|575.01|33
1607433140000|2020-12-08 13:12:20|577.06|575.06|577.08|575.08|577.08|575.08|577.03|575.03|19
1607433150000|2020-12-08 13:12:30|577.07|575.07|576.98|574.98|577.07|575.07|576.97|574.97|15
1607433160000|2020-12-08 13:12:40|576.97|574.97|577.04|575.04|577.04|575.04|576.96|574.96|12
1607433170000|2020-12-08 13:12:50|577.03|575.03|576.99|574.99|577.05|575.05|576.99|574.99|13
1607433180000|2020-12-08 13:13:00|576.98|574.98|577.01|575.01|577.03|575.03|576.93|574.93|16
1607433190000|2020-12-08 13:13:10|577.03|575.03|576.94|574.94|577.05|575.05|576.94|574.94|20
1607433200000|2020-12-08 13:13:20|576.95|574.95|576.94|574.94|576.97|574.97|576.91|574.91|18
1607433210000|2020-12-08 13:13:30|576.91|574.91|576.94|574.94|576.94|574.94|576.88|574.88|19
1607433220000|2020-12-08 13:13:40|577.02|575.02|577.03|575.03|577.06|575.06|577.02|575.02|9
1607433230000|2020-12-08 13:13:50|577.04|575.04|577.1|575.1|577.1|575.1|577.02|575.02|7
1607433240000|2020-12-08 13:14:00|577.09|575.09|577.13|575.13|577.14|575.14|577.07|575.07|19
1607433250000|2020-12-08 13:14:10|577.14|575.14|577.19|575.19|577.25|575.25|577.12|575.12|19
1607433260000|2020-12-08 13:14:20|577.2|575.2|577.24|575.24|577.27|575.27|577.2|575.2|14
1607433270000|2020-12-08 13:14:30|577.23|575.23|577.09|575.09|577.25|575.25|577.09|575.09|16
1607433280000|2020-12-08 13:14:40|577.1|575.1|577.14|575.14|577.18|575.18|577.1|575.1|14
1607433290000|2020-12-08 13:14:50|577.15|575.15|577.16|575.16|577.19|575.19|577.14|575.14|16
1607433300000|2020-12-08 13:15:00|577.14|575.14|577.14|575.14|577.14|575.14|577.13|575.13|3
1607433310000|2020-12-08 13:15:10|577.13|575.13|577.11|575.11|577.13|575.13|577.11|575.11|4
1607433320000|2020-12-08 13:15:20|577.1|575.1|577.09|575.09|577.1|575.1|577.08|575.08|5
1607433330000|2020-12-08 13:15:30|577.1|575.1|577.09|575.09|577.1|575.1|577.08|575.08|4
1607433340000|2020-12-08 13:15:40|577.08|575.08|576.94|574.94|577.08|575.08|576.93|574.93|9
1607433350000|2020-12-08 13:15:50|576.93|574.93|576.6|574.6|576.94|574.94|576.59|574.59|18
1607433360000|2020-12-08 13:16:00|576.45|574.45|576.42|574.42|576.47|574.47|576.38|574.38|21
1607433370000|2020-12-08 13:16:10|576.41|574.41|576.67|574.67|576.67|574.67|576.41|574.41|20
1607433380000|2020-12-08 13:16:20|576.66|574.66|576.62|574.62|576.66|574.66|576.62|574.62|17
1607433390000|2020-12-08 13:16:30|576.63|574.63|576.65|574.65|576.66|574.66|576.63|574.63|17
1607433400000|2020-12-08 13:16:40|576.66|574.66|576.79|574.79|576.79|574.79|576.65|574.65|11
1607433410000|2020-12-08 13:16:50|576.81|574.81|576.93|574.93|576.95|574.95|576.81|574.81|13
1607433420000|2020-12-08 13:17:00|576.91|574.91|577.13|575.13|577.13|575.13|576.89|574.89|18
1607433430000|2020-12-08 13:17:10|577.12|575.12|577.05|575.05|577.24|575.24|577.05|575.05|22
1607433440000|2020-12-08 13:17:20|577.07|575.07|577.21|575.21|577.22|575.22|577.05|575.05|22
1607433450000|2020-12-08 13:17:30|577.2|575.2|577.25|575.25|577.26|575.26|577.19|575.19|21
1607433460000|2020-12-08 13:17:40|577.24|575.24|577.33|575.33|577.34|575.34|577.22|575.22|22
1607433470000|2020-12-08 13:17:50|577.34|575.34|577.32|575.32|577.35|575.35|577.24|575.24|15
1607433480000|2020-12-08 13:18:00|577.28|575.28|577.37|575.37|577.42|575.42|577.28|575.28|29
1607433490000|2020-12-08 13:18:10|577.39|575.39|577.4|575.4|577.46|575.46|577.35|575.35|20
1607433500000|2020-12-08 13:18:20|577.42|575.42|577.6|575.6|577.61|575.61|577.39|575.39|30
1607433510000|2020-12-08 13:18:30|577.56|575.56|577.5|575.5|577.64|575.64|577.5|575.5|12
1607433520000|2020-12-08 13:18:40|577.51|575.51|577.81|575.81|577.85|575.85|577.51|575.51|28
1607433530000|2020-12-08 13:18:50|577.83|575.83|578.01|576.01|578.02|576.02|577.81|575.81|26
1607433540000|2020-12-08 13:19:00|578|576|578|576|578.04|576.04|577.97|575.97|21
1607433550000|2020-12-08 13:19:10|578.01|576.01|577.98|575.98|578.06|576.06|577.97|575.97|16
1607433560000|2020-12-08 13:19:20|577.99|575.99|578.03|576.03|578.08|576.08|577.95|575.95|24
1607433570000|2020-12-08 13:19:30|578.05|576.05|578.01|576.01|578.05|576.05|578|576|11
1607433580000|2020-12-08 13:19:40|578.07|576.07|578.1|576.1|578.12|576.12|578.07|576.07|8
1607433590000|2020-12-08 13:19:50|578.12|576.12|578.22|576.22|578.23|576.23|578.11|576.11|8
1607433600000|2020-12-08 13:20:00|578.23|576.23|578.62|576.62|578.62|576.62|578.23|576.23|28
1607433610000|2020-12-08 13:20:10|578.52|576.52|578.63|576.63|578.7|576.7|578.52|576.52|22
1607433620000|2020-12-08 13:20:20|578.56|576.56|579.05|577.05|579.08|577.08|578.54|576.54|30
1607433630000|2020-12-08 13:20:30|579.11|577.11|579.27|577.27|579.29|577.29|578.95|576.95|27
1607433640000|2020-12-08 13:20:40|579.31|577.31|579.27|577.27|579.36|577.36|579.26|577.26|33
1607433650000|2020-12-08 13:20:50|579.29|577.29|579.01|577.01|579.3|577.3|579.01|577.01|29
1607433660000|2020-12-08 13:21:00|579.02|577.02|578.91|576.91|579.03|577.03|578.75|576.75|28
1607433670000|2020-12-08 13:21:10|578.9|576.9|578.94|576.94|578.94|576.94|578.84|576.84|22
1607433680000|2020-12-08 13:21:20|578.97|576.97|578.92|576.92|578.97|576.97|578.9|576.9|26
1607433690000|2020-12-08 13:21:30|578.94|576.94|578.85|576.85|578.94|576.94|578.84|576.84|31
1607433700000|2020-12-08 13:21:40|578.83|576.83|578.7|576.7|578.83|576.83|578.7|576.7|25
1607433710000|2020-12-08 13:21:50|578.71|576.71|578.78|576.78|578.83|576.83|578.71|576.71|16
1607433720000|2020-12-08 13:22:00|578.77|576.77|578.69|576.69|578.77|576.77|578.69|576.69|14
1607433730000|2020-12-08 13:22:10|578.7|576.7|578.54|576.54|578.71|576.71|578.54|576.54|21
1607433740000|2020-12-08 13:22:20|578.55|576.55|578.49|576.49|578.57|576.57|578.48|576.48|20
1607433750000|2020-12-08 13:22:30|578.48|576.48|578.66|576.66|578.67|576.67|578.47|576.47|21
1607433760000|2020-12-08 13:22:40|578.67|576.67|578.44|576.44|578.67|576.67|578.44|576.44|23
1607433770000|2020-12-08 13:22:50|578.43|576.43|578.27|576.27|578.45|576.45|578.27|576.27|11
1607433780000|2020-12-08 13:23:00|578.28|576.28|578.21|576.21|578.28|576.28|578.2|576.2|6
1607433790000|2020-12-08 13:23:10|578.22|576.22|578.29|576.29|578.29|576.29|578.21|576.21|19
1607433800000|2020-12-08 13:23:20|578.25|576.25|578.52|576.52|578.52|576.52|578.24|576.24|16
1607433810000|2020-12-08 13:23:30|578.51|576.51|578.38|576.38|578.52|576.52|578.33|576.33|23
1607433820000|2020-12-08 13:23:40|578.39|576.39|578.44|576.44|578.49|576.49|578.38|576.38|19
1607433830000|2020-12-08 13:23:50|578.43|576.43|578.92|576.92|578.93|576.93|578.41|576.41|29
1607433840000|2020-12-08 13:24:00|578.88|576.88|578.79|576.79|578.99|576.99|578.78|576.78|21
1607433850000|2020-12-08 13:24:10|578.8|576.8|578.64|576.64|578.8|576.8|578.63|576.63|27
1607433860000|2020-12-08 13:24:20|578.65|576.65|578.61|576.61|578.65|576.65|578.58|576.58|29
1607433870000|2020-12-08 13:24:30|578.6|576.6|578.61|576.61|578.63|576.63|578.57|576.57|20
1607433880000|2020-12-08 13:24:40|578.63|576.63|578.68|576.68|578.72|576.72|578.61|576.61|19
1607433890000|2020-12-08 13:24:50|578.69|576.69|578.73|576.73|578.73|576.73|578.64|576.64|23
1607433900000|2020-12-08 13:25:00|578.72|576.72|578.71|576.71|578.74|576.74|578.7|576.7|22
1607433910000|2020-12-08 13:25:10|578.72|576.72|578.6|576.6|578.73|576.73|578.54|576.54|25
1607433920000|2020-12-08 13:25:20|578.61|576.61|578.58|576.58|578.61|576.61|578.56|576.56|15
1607433930000|2020-12-08 13:25:30|578.59|576.59|578.45|576.45|578.59|576.59|578.45|576.45|9
1607433940000|2020-12-08 13:25:40|578.44|576.44|578.52|576.52|578.53|576.53|578.44|576.44|23
1607433950000|2020-12-08 13:25:50|578.51|576.51|578.49|576.49|578.53|576.53|578.48|576.48|17
1607433960000|2020-12-08 13:26:00|578.5|576.5|578.51|576.51|578.53|576.53|578.47|576.47|14
1607433970000|2020-12-08 13:26:10|578.53|576.53|578.57|576.57|578.57|576.57|578.53|576.53|3
1607433980000|2020-12-08 13:26:20|578.58|576.58|578.55|576.55|578.61|576.61|578.55|576.55|6
1607433990000|2020-12-08 13:26:30|578.56|576.56|578.8|576.8|578.82|576.82|578.56|576.56|18
1607434000000|2020-12-08 13:26:40|578.79|576.79|578.74|576.74|578.93|576.93|578.66|576.66|25
1607434010000|2020-12-08 13:26:50|578.73|576.73|578.78|576.78|578.8|576.8|578.67|576.67|28
1607434020000|2020-12-08 13:27:00|578.79|576.79|578.93|576.93|578.99|576.99|578.77|576.77|23
1607434030000|2020-12-08 13:27:10|578.92|576.92|578.92|576.92|578.96|576.96|578.9|576.9|22
1607434040000|2020-12-08 13:27:20|578.93|576.93|578.79|576.79|578.93|576.93|578.77|576.77|25
1607434050000|2020-12-08 13:27:30|578.8|576.8|578.81|576.81|578.81|576.81|578.75|576.75|22
1607434060000|2020-12-08 13:27:40|578.8|576.8|578.99|576.99|578.99|576.99|578.77|576.77|17
1607434070000|2020-12-08 13:27:50|578.92|576.92|579.03|577.03|579.11|577.11|578.92|576.92|28
1607434080000|2020-12-08 13:28:00|579.01|577.01|578.83|576.83|579.03|577.03|578.83|576.83|21
1607434090000|2020-12-08 13:28:10|578.82|576.82|578.72|576.72|578.82|576.82|578.71|576.71|21
1607434100000|2020-12-08 13:28:20|578.73|576.73|578.72|576.72|578.73|576.73|578.67|576.67|12
1607434110000|2020-12-08 13:28:30|578.73|576.73|578.72|576.72|578.73|576.73|578.71|576.71|6
1607434120000|2020-12-08 13:28:40|578.7|576.7|578.7|576.7|578.72|576.72|578.68|576.68|7
1607434130000|2020-12-08 13:28:50|578.69|576.69|578.72|576.72|578.72|576.72|578.67|576.67|12
1607434140000|2020-12-08 13:29:00|578.7|576.7|578.71|576.71|578.73|576.73|578.7|576.7|18
1607434150000|2020-12-08 13:29:10|578.72|576.72|578.63|576.63|578.72|576.72|578.62|576.62|22
1607434160000|2020-12-08 13:29:20|578.62|576.62|578.63|576.63|578.66|576.66|578.62|576.62|14
1607434170000|2020-12-08 13:29:30|578.62|576.62|578.59|576.59|578.64|576.64|578.57|576.57|12
1607434180000|2020-12-08 13:29:40|578.6|576.6|578.57|576.57|578.63|576.63|578.57|576.57|13
1607434190000|2020-12-08 13:29:50|578.56|576.56|578.65|576.65|578.65|576.65|578.56|576.56|14
1607434200000|2020-12-08 13:30:00|578.66|576.66|578.57|576.57|578.66|576.66|578.51|576.51|22
1607434210000|2020-12-08 13:30:10|578.55|576.55|578.28|576.28|578.55|576.55|578.28|576.28|26
1607434220000|2020-12-08 13:30:20|578.26|576.26|578.02|576.02|578.26|576.26|578|576|22
1607434230000|2020-12-08 13:30:30|578.01|576.01|577.98|575.98|578.01|576.01|577.98|575.98|7
1607434240000|2020-12-08 13:30:40|577.99|575.99|577.97|575.97|577.99|575.99|577.97|575.97|18
1607434250000|2020-12-08 13:30:50|577.95|575.95|577.72|575.72|577.95|575.95|577.72|575.72|20
1607434260000|2020-12-08 13:31:00|577.73|575.73|577.97|575.97|577.97|575.97|577.72|575.72|23
1607434270000|2020-12-08 13:31:10|577.95|575.95|577.97|575.97|577.99|575.99|577.9|575.9|27
1607434280000|2020-12-08 13:31:20|577.96|575.96|578.02|576.02|578.02|576.02|577.96|575.96|14
1607434290000|2020-12-08 13:31:30|578.03|576.03|578.01|576.01|578.03|576.03|578|576|12
1607434300000|2020-12-08 13:31:40|578|576|578.18|576.18|578.22|576.22|577.99|575.99|23
1607434310000|2020-12-08 13:31:50|578.17|576.17|578.05|576.05|578.18|576.18|578.03|576.03|21
1607434320000|2020-12-08 13:32:00|578.07|576.07|577.8|575.8|578.1|576.1|577.8|575.8|24
1607434330000|2020-12-08 13:32:10|577.82|575.82|577.78|575.78|577.82|575.82|577.77|575.77|9
1607434340000|2020-12-08 13:32:20|577.79|575.79|578.1|576.1|578.1|576.1|577.79|575.79|23
1607434350000|2020-12-08 13:32:30|578.08|576.08|578.15|576.15|578.21|576.21|578.08|576.08|25
1607434360000|2020-12-08 13:32:40|578.16|576.16|578.14|576.14|578.18|576.18|578.13|576.13|16
1607434370000|2020-12-08 13:32:50|578.15|576.15|578.14|576.14|578.15|576.15|578.12|576.12|12
1607434380000|2020-12-08 13:33:00|578.13|576.13|578.14|576.14|578.14|576.14|578.13|576.13|2
1607434390000|2020-12-08 13:33:10|578.13|576.13|578.13|576.13|578.13|576.13|578.13|576.13|1
1607434400000|2020-12-08 13:33:20|578.15|576.15|578.14|576.14|578.15|576.15|578.14|576.14|2
1607434410000|2020-12-08 13:33:30|578.09|576.09|578|576|578.09|576.09|577.99|575.99|23
1607434420000|2020-12-08 13:33:40|577.99|575.99|577.98|575.98|578|576|577.97|575.97|20
1607434430000|2020-12-08 13:33:50|577.97|575.97|578.01|576.01|578.02|576.02|577.96|575.96|19
1607434440000|2020-12-08 13:34:00|578|576|577.86|575.86|578.01|576.01|577.85|575.85|22
1607434450000|2020-12-08 13:34:10|577.88|575.88|577.7|575.7|577.88|575.88|577.7|575.7|19
1607434460000|2020-12-08 13:34:20|577.66|575.66|577.56|575.56|577.67|575.67|577.56|575.56|15
1607434470000|2020-12-08 13:34:30|577.55|575.55|577.33|575.33|577.56|575.56|577.32|575.32|15
1607434480000|2020-12-08 13:34:40|577.36|575.36|577.27|575.27|577.36|575.36|577.26|575.26|21
1607434490000|2020-12-08 13:34:50|577.26|575.26|577.26|575.26|577.35|575.35|577.22|575.22|23
1607434500000|2020-12-08 13:35:00|577.25|575.25|577.06|575.06|577.25|575.25|577.05|575.05|15
1607434510000|2020-12-08 13:35:10|577.05|575.05|577.08|575.08|577.08|575.08|577.03|575.03|17
1607434520000|2020-12-08 13:35:20|576.99|574.99|576.99|574.99|577.02|575.02|576.96|574.96|29
1607434530000|2020-12-08 13:35:30|577|575|576.99|574.99|577|575|576.97|574.97|9
1607434540000|2020-12-08 13:35:40|577|575|576.86|574.86|577.01|575.01|576.86|574.86|13
1607434550000|2020-12-08 13:35:50|576.85|574.85|576.81|574.81|576.85|574.85|576.75|574.75|19
1607434560000|2020-12-08 13:36:00|576.88|574.88|576.8|574.8|576.89|574.89|576.8|574.8|27
1607434570000|2020-12-08 13:36:10|576.81|574.81|576.83|574.83|576.83|574.83|576.81|574.81|4
1607434580000|2020-12-08 13:36:20|576.81|574.81|576.74|574.74|576.83|574.83|576.74|574.74|13
1607434590000|2020-12-08 13:36:30|576.75|574.75|576.75|574.75|576.79|574.79|576.75|574.75|12
1607434600000|2020-12-08 13:36:40|576.74|574.74|576.73|574.73|576.75|574.75|576.72|574.72|9
1607434610000|2020-12-08 13:36:50|576.72|574.72|577|575|577|575|576.72|574.72|13
1607434620000|2020-12-08 13:37:00|576.94|574.94|577.62|575.62|577.62|575.62|576.94|574.94|27
1607434630000|2020-12-08 13:37:10|577.61|575.61|577.6|575.6|577.62|575.62|577.51|575.51|19
1607434640000|2020-12-08 13:37:20|577.58|575.58|577.35|575.35|577.58|575.58|577.33|575.33|27
1607434650000|2020-12-08 13:37:30|577.34|575.34|577.31|575.31|577.38|575.38|577.26|575.26|25
1607434660000|2020-12-08 13:37:40|577.3|575.3|577.3|575.3|577.33|575.33|577.28|575.28|16
1607434670000|2020-12-08 13:37:50|577.29|575.29|577.3|575.3|577.3|575.3|577.22|575.22|19
1607434680000|2020-12-08 13:38:00|577.31|575.31|577.49|575.49|577.53|575.53|577.31|575.31|29
1607434690000|2020-12-08 13:38:10|577.47|575.47|577.44|575.44|577.51|575.51|577.43|575.43|20
1607434700000|2020-12-08 13:38:20|577.43|575.43|577.28|575.28|577.44|575.44|577.27|575.27|17
1607434710000|2020-12-08 13:38:30|577.29|575.29|577.15|575.15|577.32|575.32|577.15|575.15|16
1607434720000|2020-12-08 13:38:40|577.18|575.18|577.15|575.15|577.18|575.18|577.1|575.1|19
1607434730000|2020-12-08 13:38:50|577.16|575.16|577.14|575.14|577.18|575.18|577.13|575.13|14
1607434740000|2020-12-08 13:39:00|577.12|575.12|577.01|575.01|577.12|575.12|577.01|575.01|9
1607434750000|2020-12-08 13:39:10|577|575|576.94|574.94|577|575|576.92|574.92|12
1607434760000|2020-12-08 13:39:20|576.95|574.95|576.96|574.96|576.98|574.98|576.9|574.9|12
1607434770000|2020-12-08 13:39:30|576.97|574.97|577.16|575.16|577.16|575.16|576.96|574.96|18
1607434780000|2020-12-08 13:39:40|577.19|575.19|577.04|575.04|577.21|575.21|577.04|575.04|20
1607434790000|2020-12-08 13:39:50|576.91|574.91|576.6|574.6|576.93|574.93|576.6|574.6|25
1607434800000|2020-12-08 13:40:00|576.61|574.61|576.59|574.59|576.63|574.63|576.58|574.58|15
1607434810000|2020-12-08 13:40:10|576.57|574.57|576.77|574.77|576.77|574.77|576.57|574.57|22
1607434820000|2020-12-08 13:40:20|576.76|574.76|576.73|574.73|576.81|574.81|576.72|574.72|9
1607434830000|2020-12-08 13:40:30|576.74|574.74|576.8|574.8|576.81|574.81|576.73|574.73|14
1607434840000|2020-12-08 13:40:40|576.81|574.81|576.49|574.49|576.81|574.81|576.46|574.46|26
1607434850000|2020-12-08 13:40:50|576.51|574.51|576.45|574.45|576.55|574.55|576.43|574.43|23
1607434860000|2020-12-08 13:41:00|576.43|574.43|576.38|574.38|576.44|574.44|576.38|574.38|14
1607434870000|2020-12-08 13:41:10|576.39|574.39|576.48|574.48|576.5|574.5|576.38|574.38|17
1607434880000|2020-12-08 13:41:20|576.49|574.49|576.46|574.46|576.5|574.5|576.45|574.45|12
1607434890000|2020-12-08 13:41:30|576.43|574.43|576.47|574.47|576.48|574.48|576.43|574.43|11
1607434900000|2020-12-08 13:41:40|576.48|574.48|576.73|574.73|576.78|574.78|576.48|574.48|24
1607434910000|2020-12-08 13:41:50|576.74|574.74|576.8|574.8|576.81|574.81|576.73|574.73|21
1607434920000|2020-12-08 13:42:00|576.79|574.79|576.74|574.74|576.8|574.8|576.64|574.64|23
1607434930000|2020-12-08 13:42:10|576.73|574.73|576.76|574.76|576.77|574.77|576.72|574.72|12
1607434940000|2020-12-08 13:42:20|576.77|574.77|576.8|574.8|576.82|574.82|576.76|574.76|21
1607434950000|2020-12-08 13:42:30|576.78|574.78|577.11|575.11|577.11|575.11|576.78|574.78|18
1607434960000|2020-12-08 13:42:40|577.18|575.18|577.4|575.4|577.47|575.47|577.17|575.17|12
1607434970000|2020-12-08 13:42:50|577.48|575.48|577.53|575.53|577.58|575.58|577.41|575.41|23
1607434980000|2020-12-08 13:43:00|577.55|575.55|577.54|575.54|577.55|575.55|577.48|575.48|14
1607434990000|2020-12-08 13:43:10|577.55|575.55|577.52|575.52|577.55|575.55|577.51|575.51|9
1607435000000|2020-12-08 13:43:20|577.53|575.53|577.72|575.72|577.74|575.74|577.52|575.52|15
1607435010000|2020-12-08 13:43:30|577.73|575.73|577.73|575.73|577.74|575.74|577.7|575.7|20
1607435020000|2020-12-08 13:43:40|577.74|575.74|577.74|575.74|577.75|575.75|577.66|575.66|17
1607435030000|2020-12-08 13:43:50|577.76|575.76|577.71|575.71|577.77|575.77|577.7|575.7|12
1607435040000|2020-12-08 13:44:00|577.72|575.72|577.74|575.74|577.74|575.74|577.61|575.61|17
1607435050000|2020-12-08 13:44:10|577.7|575.7|577.7|575.7|577.75|575.75|577.66|575.66|16
1607435060000|2020-12-08 13:44:20|577.73|575.73|577.75|575.75|577.81|575.81|577.7|575.7|23
1607435070000|2020-12-08 13:44:30|577.73|575.73|577.62|575.62|577.75|575.75|577.62|575.62|20
1607435080000|2020-12-08 13:44:40|577.61|575.61|577.53|575.53|577.61|575.61|577.5|575.5|20
1607435090000|2020-12-08 13:44:50|577.54|575.54|577.61|575.61|577.61|575.61|577.54|575.54|24
1607435100000|2020-12-08 13:45:00|577.63|575.63|577.61|575.61|577.65|575.65|577.6|575.6|14
1607435110000|2020-12-08 13:45:10|577.59|575.59|577.56|575.56|577.61|575.61|577.49|575.49|19
1607435120000|2020-12-08 13:45:20|577.57|575.57|577.54|575.54|577.6|575.6|577.53|575.53|17
1607435130000|2020-12-08 13:45:30|577.52|575.52|577.33|575.33|577.53|575.53|577.32|575.32|11
1607435140000|2020-12-08 13:45:40|577.34|575.34|577.26|575.26|577.34|575.34|577.26|575.26|16
1607435150000|2020-12-08 13:45:50|577.25|575.25|577.17|575.17|577.25|575.25|577.17|575.17|15
1607435160000|2020-12-08 13:46:00|577.16|575.16|577.13|575.13|577.17|575.17|577.12|575.12|17
1607435170000|2020-12-08 13:46:10|577.14|575.14|577.26|575.26|577.26|575.26|577.13|575.13|14
1607435180000|2020-12-08 13:46:20|577.24|575.24|577.3|575.3|577.31|575.31|577.21|575.21|23
1607435190000|2020-12-08 13:46:30|577.33|575.33|577.37|575.37|577.47|575.47|577.29|575.29|28
1607435200000|2020-12-08 13:46:40|577.33|575.33|577.43|575.43|577.44|575.44|577.33|575.33|15
1607435210000|2020-12-08 13:46:50|577.44|575.44|577.46|575.46|577.49|575.49|577.44|575.44|15
1607435220000|2020-12-08 13:47:00|577.47|575.47|577.51|575.51|577.55|575.55|577.46|575.46|22
1607435230000|2020-12-08 13:47:10|577.49|575.49|577.54|575.54|577.54|575.54|577.47|575.47|16
1607435240000|2020-12-08 13:47:20|577.53|575.53|577.54|575.54|577.56|575.56|577.53|575.53|15
1607435250000|2020-12-08 13:47:30|577.52|575.52|577.6|575.6|577.6|575.6|577.51|575.51|18
1607435260000|2020-12-08 13:47:40|577.61|575.61|577.62|575.62|577.67|575.67|577.59|575.59|15
1607435270000|2020-12-08 13:47:50|577.63|575.63|577.74|575.74|577.74|575.74|577.62|575.62|19
1607435280000|2020-12-08 13:48:00|577.73|575.73|577.65|575.65|577.73|575.73|577.55|575.55|22
1607435290000|2020-12-08 13:48:10|577.64|575.64|577.66|575.66|577.7|575.7|577.64|575.64|16
1607435300000|2020-12-08 13:48:20|577.65|575.65|577.66|575.66|577.68|575.68|577.64|575.64|23
1607435310000|2020-12-08 13:48:30|577.67|575.67|577.74|575.74|577.75|575.75|577.67|575.67|16
1607435320000|2020-12-08 13:48:40|577.73|575.73|577.7|575.7|577.75|575.75|577.7|575.7|8
1607435330000|2020-12-08 13:48:50|577.69|575.69|577.73|575.73|577.74|575.74|577.69|575.69|13
1607435340000|2020-12-08 13:49:00|577.76|575.76|577.89|575.89|577.89|575.89|577.76|575.76|9
1607435350000|2020-12-08 13:49:10|577.86|575.86|578.08|576.08|578.08|576.08|577.86|575.86|24
1607435360000|2020-12-08 13:49:20|578.05|576.05|578.18|576.18|578.18|576.18|578.05|576.05|16
1607435370000|2020-12-08 13:49:30|578.19|576.19|578.28|576.28|578.28|576.28|578.18|576.18|18
1607435380000|2020-12-08 13:49:40|578.26|576.26|578.27|576.27|578.32|576.32|578.26|576.26|18
1607435390000|2020-12-08 13:49:50|578.28|576.28|578.69|576.69|578.69|576.69|578.26|576.26|22
1607435400000|2020-12-08 13:50:00|578.7|576.7|578.58|576.58|578.71|576.71|578.55|576.55|24
1607435410000|2020-12-08 13:50:10|578.59|576.59|578.59|576.59|578.63|576.63|578.57|576.57|11
1607435420000|2020-12-08 13:50:20|578.6|576.6|578.74|576.74|578.77|576.77|578.58|576.58|18
1607435430000|2020-12-08 13:50:30|578.72|576.72|578.89|576.89|578.95|576.95|578.7|576.7|14
1607435440000|2020-12-08 13:50:40|578.9|576.9|578.95|576.95|578.95|576.95|578.88|576.88|18
1607435450000|2020-12-08 13:50:50|578.94|576.94|578.91|576.91|578.95|576.95|578.91|576.91|9
1607435460000|2020-12-08 13:51:00|578.9|576.9|578.68|576.68|578.9|576.9|578.62|576.62|20
1607435470000|2020-12-08 13:51:10|578.67|576.67|578.53|576.53|578.68|576.68|578.52|576.52|27
1607435480000|2020-12-08 13:51:20|578.54|576.54|578.46|576.46|578.55|576.55|578.46|576.46|19
1607435490000|2020-12-08 13:51:30|578.45|576.45|578.5|576.5|578.5|576.5|578.41|576.41|27
1607435500000|2020-12-08 13:51:40|578.49|576.49|578.51|576.51|578.51|576.51|578.47|576.47|20
1607435510000|2020-12-08 13:51:50|578.5|576.5|578.38|576.38|578.5|576.5|578.36|576.36|16
1607435520000|2020-12-08 13:52:00|578.39|576.39|578.38|576.38|578.39|576.39|578.34|576.34|11
1607435530000|2020-12-08 13:52:10|578.39|576.39|578.37|576.37|578.39|576.39|578.35|576.35|11
1607435540000|2020-12-08 13:52:20|578.36|576.36|578.37|576.37|578.38|576.38|578.35|576.35|22
1607435550000|2020-12-08 13:52:30|578.36|576.36|578.29|576.29|578.36|576.36|578.29|576.29|17
1607435560000|2020-12-08 13:52:40|578.3|576.3|578.32|576.32|578.33|576.33|578.3|576.3|18
1607435570000|2020-12-08 13:52:50|578.31|576.31|578.35|576.35|578.37|576.37|578.29|576.29|18
1607435580000|2020-12-08 13:53:00|578.36|576.36|578.33|576.33|578.37|576.37|578.32|576.32|14
1607435590000|2020-12-08 13:53:10|578.34|576.34|578.34|576.34|578.34|576.34|578.25|576.25|14
1607435600000|2020-12-08 13:53:20|578.32|576.32|578.46|576.46|578.49|576.49|578.3|576.3|16
1607435610000|2020-12-08 13:53:30|578.47|576.47|578.46|576.46|578.5|576.5|578.45|576.45|9
1607435630000|2020-12-08 13:53:50|578.47|576.47|578.51|576.51|578.51|576.51|578.46|576.46|15
1607435640000|2020-12-08 13:54:00|578.5|576.5|578.46|576.46|578.51|576.51|578.44|576.44|13
1607435650000|2020-12-08 13:54:10|578.45|576.45|578.46|576.46|578.46|576.46|578.45|576.45|6
1607435660000|2020-12-08 13:54:20|578.47|576.47|578.47|576.47|578.48|576.48|578.46|576.46|15
1607435670000|2020-12-08 13:54:30|578.48|576.48|578.48|576.48|578.53|576.53|578.47|576.47|9
1607435680000|2020-12-08 13:54:40|578.47|576.47|578.55|576.55|578.56|576.56|578.46|576.46|14
1607435690000|2020-12-08 13:54:50|578.56|576.56|578.66|576.66|578.66|576.66|578.53|576.53|24
1607435700000|2020-12-08 13:55:00|578.65|576.65|578.68|576.68|578.69|576.69|578.65|576.65|18
1607435710000|2020-12-08 13:55:10|578.67|576.67|578.93|576.93|578.93|576.93|578.66|576.66|20
1607435720000|2020-12-08 13:55:20|578.92|576.92|578.91|576.91|578.94|576.94|578.89|576.89|15
1607435730000|2020-12-08 13:55:30|578.9|576.9|578.88|576.88|578.93|576.93|578.84|576.84|20
1607435740000|2020-12-08 13:55:40|578.87|576.87|578.97|576.97|578.99|576.99|578.86|576.86|24
1607435750000|2020-12-08 13:55:50|578.96|576.96|579.02|577.02|579.05|577.05|578.94|576.94|25
1607435760000|2020-12-08 13:56:00|579.05|577.05|579.01|577.01|579.05|577.05|578.98|576.98|9
1607435770000|2020-12-08 13:56:10|578.99|576.99|579.13|577.13|579.14|577.14|578.99|576.99|9
1607435780000|2020-12-08 13:56:20|579.11|577.11|579.13|577.13|579.14|577.14|579.11|577.11|12
1607435790000|2020-12-08 13:56:30|579.12|577.12|579.2|577.2|579.22|577.22|579.1|577.1|20
1607435800000|2020-12-08 13:56:40|579.21|577.21|579.54|577.54|579.54|577.54|579.18|577.18|16
1607435810000|2020-12-08 13:56:50|579.57|577.57|579.36|577.36|579.57|577.57|579.36|577.36|26
1607435820000|2020-12-08 13:57:00|579.33|577.33|579.36|577.36|579.39|577.39|579.27|577.27|30
1607435830000|2020-12-08 13:57:10|579.35|577.35|579.64|577.64|579.65|577.65|579.35|577.35|26
1607435840000|2020-12-08 13:57:20|579.65|577.65|579.97|577.97|580.02|578.02|579.62|577.62|26
1607435850000|2020-12-08 13:57:30|580.01|578.01|579.98|577.98|580.01|578.01|579.91|577.91|23
1607435860000|2020-12-08 13:57:40|579.97|577.97|579.83|577.83|579.97|577.97|579.73|577.73|28
1607435870000|2020-12-08 13:57:50|579.84|577.84|579.7|577.7|579.85|577.85|579.68|577.68|32
1607435880000|2020-12-08 13:58:00|579.69|577.69|579.71|577.71|579.76|577.76|579.69|577.69|26
1607435890000|2020-12-08 13:58:10|579.7|577.7|579.5|577.5|579.75|577.75|579.5|577.5|29
1607435900000|2020-12-08 13:58:20|579.51|577.51|579.52|577.52|579.55|577.55|579.49|577.49|14
1607435910000|2020-12-08 13:58:30|579.53|577.53|579.6|577.6|579.67|577.67|579.53|577.53|21
1607435920000|2020-12-08 13:58:40|579.58|577.58|579.55|577.55|579.59|577.59|579.54|577.54|14
1607435930000|2020-12-08 13:58:50|579.56|577.56|579.48|577.48|579.57|577.57|579.48|577.48|19
1607435940000|2020-12-08 13:59:00|579.49|577.49|579.37|577.37|579.5|577.5|579.35|577.35|18
1607435950000|2020-12-08 13:59:10|579.36|577.36|579.24|577.24|579.36|577.36|579.24|577.24|9
1607435960000|2020-12-08 13:59:20|579.21|577.21|579.22|577.22|579.27|577.27|579.18|577.18|15
1607435970000|2020-12-08 13:59:30|579.24|577.24|579.38|577.38|579.38|577.38|579.24|577.24|15
1607435980000|2020-12-08 13:59:40|579.37|577.37|579.42|577.42|579.44|577.44|579.36|577.36|29
1607435990000|2020-12-08 13:59:50|579.43|577.43|579.49|577.49|579.49|577.49|579.29|577.29|24
1607436000000|2020-12-08 14:00:00|579.48|577.48|579.46|577.46|579.48|577.48|579.44|577.44|12
1607436010000|2020-12-08 14:00:10|579.47|577.47|579.53|577.53|579.53|577.53|579.47|577.47|12
1607436020000|2020-12-08 14:00:20|579.54|577.54|579.57|577.57|579.67|577.67|579.51|577.51|29
1607436030000|2020-12-08 14:00:30|579.6|577.6|579.61|577.61|579.64|577.64|579.6|577.6|23
1607436040000|2020-12-08 14:00:40|579.6|577.6|579.49|577.49|579.61|577.61|579.48|577.48|22
1607436050000|2020-12-08 14:00:50|579.5|577.5|579.31|577.31|579.5|577.5|579.28|577.28|24
1607436060000|2020-12-08 14:01:00|579.32|577.32|579.33|577.33|579.41|577.41|579.29|577.29|23
1607436070000|2020-12-08 14:01:10|579.32|577.32|579.35|577.35|579.36|577.36|579.31|577.31|27
1607436080000|2020-12-08 14:01:20|579.36|577.36|579.28|577.28|579.36|577.36|579.26|577.26|26
1607436090000|2020-12-08 14:01:30|579.26|577.26|579.38|577.38|579.38|577.38|579.26|577.26|23
1607436100000|2020-12-08 14:01:40|579.39|577.39|579.57|577.57|579.61|577.61|579.39|577.39|28
1607436110000|2020-12-08 14:01:50|579.55|577.55|579.52|577.52|579.58|577.58|579.5|577.5|25
1607436120000|2020-12-08 14:02:00|579.54|577.54|579.46|577.46|579.54|577.54|579.43|577.43|19
1607436130000|2020-12-08 14:02:10|579.47|577.47|579.6|577.6|579.6|577.6|579.46|577.46|18
1607436140000|2020-12-08 14:02:20|579.57|577.57|579.58|577.58|579.61|577.61|579.57|577.57|25
1607436150000|2020-12-08 14:02:30|579.59|577.59|579.53|577.53|579.59|577.59|579.51|577.51|19
1607436160000|2020-12-08 14:02:40|579.52|577.52|579.46|577.46|579.54|577.54|579.46|577.46|16
1607436170000|2020-12-08 14:02:50|579.47|577.47|579.2|577.2|579.47|577.47|579.2|577.2|19
1607436180000|2020-12-08 14:03:00|579.19|577.19|579.13|577.13|579.19|577.19|579.11|577.11|23
1607436190000|2020-12-08 14:03:10|579.14|577.14|579.13|577.13|579.15|577.15|579.1|577.1|17
1607436200000|2020-12-08 14:03:20|579.12|577.12|579.1|577.1|579.13|577.13|579.09|577.09|11
1607436210000|2020-12-08 14:03:30|579.09|577.09|578.81|576.81|579.1|577.1|578.81|576.81|20
1607436220000|2020-12-08 14:03:40|578.82|576.82|579.08|577.08|579.08|577.08|578.8|576.8|24
1607436230000|2020-12-08 14:03:50|579.09|577.09|578.89|576.89|579.09|577.09|578.89|576.89|26
1607436240000|2020-12-08 14:04:00|578.88|576.88|578.73|576.73|578.89|576.89|578.71|576.71|23
1607436250000|2020-12-08 14:04:10|578.72|576.72|578.58|576.58|578.74|576.74|578.51|576.51|26
1607436260000|2020-12-08 14:04:20|578.6|576.6|578.51|576.51|578.6|576.6|578.5|576.5|32
1607436270000|2020-12-08 14:04:30|578.53|576.53|578.59|576.59|578.66|576.66|578.53|576.53|26
1607436280000|2020-12-08 14:04:40|578.58|576.58|578.62|576.62|578.64|576.64|578.57|576.57|13
1607436290000|2020-12-08 14:04:50|578.64|576.64|578.74|576.74|578.77|576.77|578.64|576.64|9
1607436300000|2020-12-08 14:05:00|578.73|576.73|578.74|576.74|578.76|576.76|578.73|576.73|6
1607436310000|2020-12-08 14:05:10|578.72|576.72|578.76|576.76|578.8|576.8|578.72|576.72|13
1607436320000|2020-12-08 14:05:20|578.74|576.74|578.71|576.71|578.76|576.76|578.7|576.7|13
1607436330000|2020-12-08 14:05:30|578.7|576.7|578.64|576.64|578.7|576.7|578.63|576.63|10
1607436340000|2020-12-08 14:05:40|578.63|576.63|578.48|576.48|578.63|576.63|578.46|576.46|20
1607436350000|2020-12-08 14:05:50|578.47|576.47|578.54|576.54|578.55|576.55|578.45|576.45|18
1607436360000|2020-12-08 14:06:00|578.53|576.53|578.47|576.47|578.55|576.55|578.47|576.47|18
1607436370000|2020-12-08 14:06:10|578.49|576.49|578.49|576.49|578.52|576.52|578.48|576.48|7
1607436380000|2020-12-08 14:06:20|578.51|576.51|578.46|576.46|578.56|576.56|578.46|576.46|8
1607436390000|2020-12-08 14:06:30|578.47|576.47|578.51|576.51|578.55|576.55|578.46|576.46|24
1607436400000|2020-12-08 14:06:40|578.5|576.5|578.56|576.56|578.56|576.56|578.47|576.47|17
1607436410000|2020-12-08 14:06:50|578.57|576.57|578.53|576.53|578.57|576.57|578.49|576.49|12
1607436420000|2020-12-08 14:07:00|578.52|576.52|578.53|576.53|578.55|576.55|578.51|576.51|14
1607436430000|2020-12-08 14:07:10|578.54|576.54|578.52|576.52|578.55|576.55|578.49|576.49|23
1607436440000|2020-12-08 14:07:20|578.56|576.56|578.64|576.64|578.66|576.66|578.56|576.56|23
1607436450000|2020-12-08 14:07:30|578.63|576.63|578.71|576.71|578.73|576.73|578.63|576.63|14
1607436460000|2020-12-08 14:07:40|578.7|576.7|578.73|576.73|578.75|576.75|578.69|576.69|20
1607436470000|2020-12-08 14:07:50|578.72|576.72|578.68|576.68|578.77|576.77|578.66|576.66|22
1607436480000|2020-12-08 14:08:00|578.67|576.67|578.62|576.62|578.69|576.69|578.6|576.6|30
1607436490000|2020-12-08 14:08:10|578.61|576.61|578.79|576.79|578.8|576.8|578.59|576.59|24
1607436500000|2020-12-08 14:08:20|578.77|576.77|578.75|576.75|578.78|576.78|578.74|576.74|12
1607436510000|2020-12-08 14:08:30|578.76|576.76|578.79|576.79|578.81|576.81|578.75|576.75|21
1607436520000|2020-12-08 14:08:40|578.78|576.78|578.75|576.75|578.81|576.81|578.72|576.72|24
1607436530000|2020-12-08 14:08:50|578.76|576.76|578.72|576.72|578.77|576.77|578.63|576.63|25
1607436540000|2020-12-08 14:09:00|578.73|576.73|578.73|576.73|578.77|576.77|578.72|576.72|20
1607436550000|2020-12-08 14:09:10|578.74|576.74|578.88|576.88|578.9|576.9|578.73|576.73|23
1607436560000|2020-12-08 14:09:20|578.89|576.89|579.22|577.22|579.25|577.25|578.88|576.88|25
1607436570000|2020-12-08 14:09:30|579.23|577.23|579.45|577.45|579.68|577.68|579.19|577.19|29
1607436580000|2020-12-08 14:09:40|579.76|577.76|580.32|578.32|580.4|578.4|579.76|577.76|24
1607436590000|2020-12-08 14:09:50|580.34|578.34|581.01|579.01|581.02|579.02|580.34|578.34|29
1607436600000|2020-12-08 14:10:00|581.02|579.02|581.02|579.02|581.03|579.03|581|579|28
1607436610000|2020-12-08 14:10:10|581|579|581.04|579.04|581.05|579.05|581|579|28
1607436620000|2020-12-08 14:10:20|581.03|579.03|581.68|579.68|581.71|579.71|580.98|578.98|28
1607436630000|2020-12-08 14:10:30|581.74|579.74|581.58|579.58|581.74|579.74|581.46|579.46|28
1607436640000|2020-12-08 14:10:40|581.62|579.62|581.44|579.44|581.64|579.64|581.44|579.44|29
1607436650000|2020-12-08 14:10:50|581.45|579.45|581.67|579.67|581.7|579.7|581.43|579.43|26
1607436660000|2020-12-08 14:11:00|581.66|579.66|581.53|579.53|581.67|579.67|581.48|579.48|29
1607436670000|2020-12-08 14:11:10|581.59|579.59|581.48|579.48|581.66|579.66|581.48|579.48|26
1607436680000|2020-12-08 14:11:20|581.49|579.49|581.39|579.39|581.49|579.49|581.38|579.38|25
1607436690000|2020-12-08 14:11:30|581.38|579.38|581.37|579.37|581.39|579.39|581.21|579.21|28
1607436700000|2020-12-08 14:11:40|581.35|579.35|581.25|579.25|581.38|579.38|581.25|579.25|28
1607436710000|2020-12-08 14:11:50|581.24|579.24|581.06|579.06|581.24|579.24|581.04|579.04|28
1607436720000|2020-12-08 14:12:00|581.07|579.07|581.05|579.05|581.07|579.07|580.94|578.94|28
1607436730000|2020-12-08 14:12:10|580.98|578.98|580.75|578.75|581.03|579.03|580.75|578.75|23
1607436740000|2020-12-08 14:12:20|580.74|578.74|580.71|578.71|580.75|578.75|580.64|578.64|20
1607436750000|2020-12-08 14:12:30|580.72|578.72|580.75|578.75|580.85|578.85|580.72|578.72|24
1607436760000|2020-12-08 14:12:40|580.72|578.72|580.54|578.54|580.72|578.72|580.53|578.53|24
1607436770000|2020-12-08 14:12:50|580.53|578.53|580.45|578.45|580.54|578.54|580.44|578.44|26
1607436780000|2020-12-08 14:13:00|580.44|578.44|580.44|578.44|580.44|578.44|580.4|578.4|22
1607436790000|2020-12-08 14:13:10|580.45|578.45|580.5|578.5|580.52|578.52|580.45|578.45|16
1607436800000|2020-12-08 14:13:20|580.51|578.51|580.38|578.38|580.53|578.53|580.36|578.36|19
1607436810000|2020-12-08 14:13:30|580.39|578.39|580.35|578.35|580.42|578.42|580.35|578.35|22
1607436820000|2020-12-08 14:13:40|580.37|578.37|580.15|578.15|580.37|578.37|580.15|578.15|15
1607436830000|2020-12-08 14:13:50|580.07|578.07|580.05|578.05|580.16|578.16|580.05|578.05|17
1607436840000|2020-12-08 14:14:00|580.06|578.06|579.95|577.95|580.07|578.07|579.94|577.94|17
1607436850000|2020-12-08 14:14:10|579.96|577.96|580.47|578.47|580.61|578.61|579.96|577.96|29
1607436860000|2020-12-08 14:14:20|580.44|578.44|580.59|578.59|580.61|578.61|580.39|578.39|24
1607436870000|2020-12-08 14:14:30|580.6|578.6|580.3|578.3|580.61|578.61|580.28|578.28|30
1607436880000|2020-12-08 14:14:40|580.32|578.32|580.5|578.5|580.54|578.54|580.29|578.29|22
1607436890000|2020-12-08 14:14:50|580.51|578.51|580.31|578.31|580.51|578.51|580.31|578.31|21
1607436900000|2020-12-08 14:15:00|580.28|578.28|580.28|578.28|580.3|578.3|580.26|578.26|14
1607436910000|2020-12-08 14:15:10|580.34|578.34|580.28|578.28|580.34|578.34|580.26|578.26|22
1607436920000|2020-12-08 14:15:20|580.26|578.26|580.26|578.26|580.29|578.29|580.23|578.23|18
1607436930000|2020-12-08 14:15:30|580.27|578.27|580.26|578.26|580.28|578.28|580.24|578.24|17
1607436940000|2020-12-08 14:15:40|580.27|578.27|580.14|578.14|580.28|578.28|580.13|578.13|15
1607436950000|2020-12-08 14:15:50|580.13|578.13|580.08|578.08|580.13|578.13|580.03|578.03|21
1607436960000|2020-12-08 14:16:00|580.09|578.09|579.96|577.96|580.12|578.12|579.96|577.96|25
1607436970000|2020-12-08 14:16:10|579.97|577.97|579.99|577.99|580.01|578.01|579.94|577.94|19
1607436980000|2020-12-08 14:16:20|579.98|577.98|579.95|577.95|579.99|577.99|579.93|577.93|23
1607436990000|2020-12-08 14:16:30|579.94|577.94|579.95|577.95|579.95|577.95|579.93|577.93|10
1607437000000|2020-12-08 14:16:40|579.93|577.93|579.95|577.95|579.95|577.95|579.92|577.92|13
1607437010000|2020-12-08 14:16:50|579.99|577.99|579.98|577.98|579.99|577.99|579.97|577.97|15
1607437020000|2020-12-08 14:17:00|579.99|577.99|579.97|577.97|579.99|577.99|579.94|577.94|10
1607437030000|2020-12-08 14:17:10|579.96|577.96|579.96|577.96|579.96|577.96|579.91|577.91|15
1607437040000|2020-12-08 14:17:20|579.94|577.94|579.94|577.94|580.01|578.01|579.9|577.9|14
1607437050000|2020-12-08 14:17:30|579.95|577.95|580|578|580|578|579.91|577.91|11
1607437060000|2020-12-08 14:17:40|579.99|577.99|579.97|577.97|580|578|579.97|577.97|7
1607437070000|2020-12-08 14:17:50|579.98|577.98|579.99|577.99|580|578|579.97|577.97|18
1607437080000|2020-12-08 14:18:00|579.98|577.98|579.98|577.98|579.99|577.99|579.96|577.96|21
1607437090000|2020-12-08 14:18:10|579.97|577.97|579.92|577.92|579.97|577.97|579.91|577.91|13
1607437100000|2020-12-08 14:18:20|579.93|577.93|579.98|577.98|579.98|577.98|579.9|577.9|17
1607437110000|2020-12-08 14:18:30|579.97|577.97|579.86|577.86|579.97|577.97|579.85|577.85|17
1607437120000|2020-12-08 14:18:40|579.85|577.85|579.93|577.93|579.94|577.94|579.83|577.83|14
1607437130000|2020-12-08 14:18:50|579.92|577.92|579.9|577.9|579.93|577.93|579.89|577.89|16
1607437140000|2020-12-08 14:19:00|579.91|577.91|579.91|577.91|579.92|577.92|579.87|577.87|16
1607437150000|2020-12-08 14:19:10|579.9|577.9|579.85|577.85|579.9|577.9|579.81|577.81|19
1607437160000|2020-12-08 14:19:20|579.84|577.84|579.81|577.81|579.85|577.85|579.81|577.81|13
1607437170000|2020-12-08 14:19:30|579.82|577.82|579.95|577.95|579.97|577.97|579.82|577.82|16
1607437180000|2020-12-08 14:19:40|579.98|577.98|579.91|577.91|579.98|577.98|579.91|577.91|9
1607437190000|2020-12-08 14:19:50|579.92|577.92|579.85|577.85|579.93|577.93|579.84|577.84|19
1607437200000|2020-12-08 14:20:00|579.86|577.86|579.92|577.92|579.93|577.93|579.86|577.86|27
1607437210000|2020-12-08 14:20:10|579.93|577.93|580.06|578.06|580.06|578.06|579.91|577.91|25
1607437220000|2020-12-08 14:20:20|580.09|578.09|580.23|578.23|580.25|578.25|580.08|578.08|21
1607437230000|2020-12-08 14:20:30|580.24|578.24|580.37|578.37|580.38|578.38|580.23|578.23|23
1607437240000|2020-12-08 14:20:40|580.38|578.38|580.36|578.36|580.39|578.39|580.3|578.3|18
1607437250000|2020-12-08 14:20:50|580.37|578.37|580.06|578.06|580.37|578.37|580.05|578.05|14
1607437260000|2020-12-08 14:21:00|580.09|578.09|580.08|578.08|580.13|578.13|580.07|578.07|26
1607437270000|2020-12-08 14:21:10|580.1|578.1|580.11|578.11|580.14|578.14|580.1|578.1|14
1607437280000|2020-12-08 14:21:20|580.13|578.13|580.15|578.15|580.15|578.15|580.09|578.09|10
1607437290000|2020-12-08 14:21:30|580.14|578.14|580.2|578.2|580.21|578.21|580.13|578.13|10
1607437300000|2020-12-08 14:21:40|580.18|578.18|580.2|578.2|580.21|578.21|580.18|578.18|8
1607437310000|2020-12-08 14:21:50|580.18|578.18|580.19|578.19|580.2|578.2|580.15|578.15|15
1607437320000|2020-12-08 14:22:00|580.18|578.18|580.17|578.17|580.2|578.2|580.17|578.17|7
1607437330000|2020-12-08 14:22:10|580.18|578.18|580.02|578.02|580.18|578.18|579.99|577.99|19
1607437340000|2020-12-08 14:22:20|580.06|578.06|580.04|578.04|580.1|578.1|580.01|578.01|17
1607437350000|2020-12-08 14:22:30|580.03|578.03|580.15|578.15|580.15|578.15|580.01|578.01|21
1607437360000|2020-12-08 14:22:40|580.18|578.18|580.11|578.11|580.18|578.18|580.08|578.08|21
1607437370000|2020-12-08 14:22:50|580.1|578.1|580.08|578.08|580.1|578.1|580.06|578.06|13
1607437380000|2020-12-08 14:23:00|580.07|578.07|580|578|580.09|578.09|580|578|11
1607437390000|2020-12-08 14:23:10|580.01|578.01|579.99|577.99|580.02|578.02|579.99|577.99|6
1607437400000|2020-12-08 14:23:20|579.98|577.98|579.96|577.96|579.99|577.99|579.96|577.96|7
1607437410000|2020-12-08 14:23:30|579.94|577.94|579.95|577.95|579.97|577.97|579.94|577.94|6
1607437420000|2020-12-08 14:23:40|579.96|577.96|580.15|578.15|580.17|578.17|579.96|577.96|24
1607437430000|2020-12-08 14:23:50|580.14|578.14|580.1|578.1|580.15|578.15|580.1|578.1|23
1607437440000|2020-12-08 14:24:00|580.12|578.12|580.12|578.12|580.15|578.15|580.12|578.12|21
1607437450000|2020-12-08 14:24:10|580.13|578.13|579.97|577.97|580.13|578.13|579.97|577.97|8
1607437460000|2020-12-08 14:24:20|579.98|577.98|579.93|577.93|580.02|578.02|579.93|577.93|16
1607437470000|2020-12-08 14:24:30|579.92|577.92|579.86|577.86|579.93|577.93|579.86|577.86|15
1607437480000|2020-12-08 14:24:40|579.87|577.87|579.89|577.89|579.89|577.89|579.76|577.76|24
1607437490000|2020-12-08 14:24:50|579.9|577.9|580.11|578.11|580.11|578.11|579.9|577.9|24
1607437500000|2020-12-08 14:25:00|580.12|578.12|580.02|578.02|580.12|578.12|580|578|27
1607437510000|2020-12-08 14:25:10|580.05|578.05|580.13|578.13|580.13|578.13|580.01|578.01|24
1607437520000|2020-12-08 14:25:20|580.12|578.12|580.08|578.08|580.14|578.14|580.07|578.07|18
1607437530000|2020-12-08 14:25:30|580.07|578.07|580.02|578.02|580.1|578.1|580.01|578.01|15
1607437540000|2020-12-08 14:25:40|580.01|578.01|579.97|577.97|580.01|578.01|579.96|577.96|26
1607437550000|2020-12-08 14:25:50|579.98|577.98|579.89|577.89|579.98|577.98|579.89|577.89|21
1607437560000|2020-12-08 14:26:00|579.9|577.9|580.06|578.06|580.08|578.08|579.9|577.9|19
1607437570000|2020-12-08 14:26:10|580.05|578.05|580.08|578.08|580.08|578.08|580.04|578.04|16
1607437580000|2020-12-08 14:26:20|580.06|578.06|580.05|578.05|580.08|578.08|580.03|578.03|21
1607437590000|2020-12-08 14:26:30|580.09|578.09|580.18|578.18|580.19|578.19|580.09|578.09|12
1607437600000|2020-12-08 14:26:40|580.19|578.19|580.32|578.32|580.32|578.32|580.14|578.14|14
1607437610000|2020-12-08 14:26:50|580.34|578.34|580.35|578.35|580.36|578.36|580.34|578.34|12
1607437620000|2020-12-08 14:27:00|580.36|578.36|580.3|578.3|580.37|578.37|580.28|578.28|18
1607437630000|2020-12-08 14:27:10|580.29|578.29|580.28|578.28|580.31|578.31|580.23|578.23|25
1607437640000|2020-12-08 14:27:20|580.32|578.32|580.36|578.36|580.36|578.36|580.29|578.29|9
1607437650000|2020-12-08 14:27:30|580.38|578.38|580.41|578.41|580.41|578.41|580.34|578.34|12
1607437660000|2020-12-08 14:27:40|580.39|578.39|580.97|578.97|580.97|578.97|580.38|578.38|28
1607437670000|2020-12-08 14:27:50|580.98|578.98|581.24|579.24|581.29|579.29|580.84|578.84|19
1607437680000|2020-12-08 14:28:00|581.23|579.23|581.3|579.3|581.3|579.3|581.17|579.17|24
1607437690000|2020-12-08 14:28:10|581.28|579.28|581.31|579.31|581.36|579.36|581.2|579.2|26
1607437700000|2020-12-08 14:28:20|581.36|579.36|581.32|579.32|581.42|579.42|581.26|579.26|20
1607437710000|2020-12-08 14:28:30|581.31|579.31|581.27|579.27|581.36|579.36|581.19|579.19|23
1607437720000|2020-12-08 14:28:40|581.31|579.31|581.83|579.83|581.84|579.84|581.31|579.31|26
1607437730000|2020-12-08 14:28:50|581.86|579.86|581.8|579.8|581.86|579.86|581.76|579.76|20
1607437740000|2020-12-08 14:29:00|581.79|579.79|581.72|579.72|581.81|579.81|581.66|579.66|23
1607437750000|2020-12-08 14:29:10|581.7|579.7|581.61|579.61|581.74|579.74|581.58|579.58|19
1607437760000|2020-12-08 14:29:20|581.62|579.62|581.53|579.53|581.68|579.68|581.52|579.52|23
1607437770000|2020-12-08 14:29:30|581.51|579.51|581.51|579.51|581.52|579.52|581.49|579.49|6
1607437780000|2020-12-08 14:29:40|581.48|579.48|581.06|579.06|581.49|579.49|581.06|579.06|27
1607437790000|2020-12-08 14:29:50|581.02|579.02|580.98|578.98|581.03|579.03|580.88|578.88|21
1607437800000|2020-12-08 14:30:00|580.99|578.99|580.85|578.85|581.01|579.01|580.81|578.81|21
1607437810000|2020-12-08 14:30:10|580.86|578.86|581.1|579.1|581.15|579.15|580.86|578.86|14
1607437820000|2020-12-08 14:30:20|581.14|579.14|581.33|579.33|581.35|579.35|581.09|579.09|20
1607437830000|2020-12-08 14:30:30|581.34|579.34|581.41|579.41|581.44|579.44|581.34|579.34|15
1607437840000|2020-12-08 14:30:40|581.52|579.52|581.56|579.56|581.64|579.64|581.52|579.52|14
1607437850000|2020-12-08 14:30:50|581.57|579.57|581.6|579.6|581.61|579.61|581.57|579.57|5
1607437860000|2020-12-08 14:31:00|581.59|579.59|581.48|579.48|581.6|579.6|581.48|579.48|18
1607437870000|2020-12-08 14:31:10|581.49|579.49|581.42|579.42|581.49|579.49|581.42|579.42|7
1607437880000|2020-12-08 14:31:20|581.39|579.39|581.31|579.31|581.39|579.39|581.3|579.3|18
1607437890000|2020-12-08 14:31:30|581.32|579.32|581.38|579.38|581.44|579.44|581.25|579.25|18
1607437900000|2020-12-08 14:31:40|581.39|579.39|581.41|579.41|581.41|579.41|581.35|579.35|16
1607437910000|2020-12-08 14:31:50|581.42|579.42|581.43|579.43|581.43|579.43|581.33|579.33|17
1607437920000|2020-12-08 14:32:00|581.42|579.42|581.33|579.33|581.42|579.42|581.33|579.33|7
1607437930000|2020-12-08 14:32:10|581.32|579.32|581.35|579.35|581.35|579.35|581.32|579.32|10
1607437940000|2020-12-08 14:32:20|581.33|579.33|581.3|579.3|581.35|579.35|581.3|579.3|16
1607437950000|2020-12-08 14:32:30|581.31|579.31|581.33|579.33|581.35|579.35|581.31|579.31|10
1607437960000|2020-12-08 14:32:40|581.31|579.31|581.26|579.26|581.37|579.37|581.26|579.26|21
1607437970000|2020-12-08 14:32:50|581.27|579.27|581.33|579.33|581.33|579.33|581.26|579.26|12
1607437980000|2020-12-08 14:33:00|581.35|579.35|581.34|579.34|581.37|579.37|581.33|579.33|13
1607437990000|2020-12-08 14:33:10|581.35|579.35|581.35|579.35|581.35|579.35|581.35|579.35|1
1607438000000|2020-12-08 14:33:20|581.34|579.34|581.09|579.09|581.37|579.37|581.06|579.06|33
1607438010000|2020-12-08 14:33:30|581.07|579.07|580.94|578.94|581.09|579.09|580.94|578.94|19
1607438020000|2020-12-08 14:33:40|580.93|578.93|580.89|578.89|580.93|578.93|580.84|578.84|19
1607438030000|2020-12-08 14:33:50|580.69|578.69|580.63|578.63|580.69|578.69|580.57|578.57|19
1607438040000|2020-12-08 14:34:00|580.64|578.64|580.73|578.73|580.74|578.74|580.43|578.43|23
1607438050000|2020-12-08 14:34:10|580.74|578.74|580.53|578.53|580.74|578.74|580.52|578.52|18
1607438060000|2020-12-08 14:34:20|580.52|578.52|580.47|578.47|580.53|578.53|580.44|578.44|19
1607438070000|2020-12-08 14:34:30|580.49|578.49|580.45|578.45|580.49|578.49|580.44|578.44|16
1607438080000|2020-12-08 14:34:40|580.44|578.44|580.32|578.32|580.45|578.45|580.3|578.3|14
1607438090000|2020-12-08 14:34:50|580.31|578.31|580.37|578.37|580.43|578.43|580.29|578.29|15
1607438100000|2020-12-08 14:35:00|580.35|578.35|580.37|578.37|580.43|578.43|580.34|578.34|25
1607438110000|2020-12-08 14:35:10|580.35|578.35|580.4|578.4|580.45|578.45|580.34|578.34|16
1607438120000|2020-12-08 14:35:20|580.39|578.39|580.32|578.32|580.39|578.39|580.32|578.32|12
1607438130000|2020-12-08 14:35:30|580.33|578.33|580.07|578.07|580.33|578.33|580.07|578.07|24
1607438140000|2020-12-08 14:35:40|580.09|578.09|580.21|578.21|580.21|578.21|580.07|578.07|22
1607438150000|2020-12-08 14:35:50|580.23|578.23|580.14|578.14|580.23|578.23|580.11|578.11|23
1607438160000|2020-12-08 14:36:00|580.12|578.12|579.62|577.62|580.12|578.12|579.62|577.62|15
1607438170000|2020-12-08 14:36:10|579.61|577.61|579.73|577.73|579.73|577.73|579.61|577.61|5
1607438180000|2020-12-08 14:36:20|579.74|577.74|579.79|577.79|579.95|577.95|579.74|577.74|23
1607438190000|2020-12-08 14:36:30|579.81|577.81|579.87|577.87|579.87|577.87|579.79|577.79|14
1607438200000|2020-12-08 14:36:40|579.88|577.88|579.87|577.87|579.94|577.94|579.83|577.83|27
1607438210000|2020-12-08 14:36:50|579.88|577.88|579.83|577.83|579.88|577.88|579.82|577.82|15
1607438220000|2020-12-08 14:37:00|579.81|577.81|579.73|577.73|579.82|577.82|579.73|577.73|14
1607438230000|2020-12-08 14:37:10|579.74|577.74|579.77|577.77|579.77|577.77|579.74|577.74|6
1607438240000|2020-12-08 14:37:20|579.74|577.74|579.78|577.78|579.78|577.78|579.74|577.74|7
1607438250000|2020-12-08 14:37:30|579.77|577.77|579.76|577.76|579.8|577.8|579.69|577.69|21
1607438260000|2020-12-08 14:37:40|579.77|577.77|579.71|577.71|579.78|577.78|579.7|577.7|13
1607438270000|2020-12-08 14:37:50|579.7|577.7|579.69|577.69|579.7|577.7|579.68|577.68|5
1607438280000|2020-12-08 14:38:00|579.68|577.68|579.61|577.61|579.68|577.68|579.6|577.6|11
1607438290000|2020-12-08 14:38:10|579.6|577.6|579.58|577.58|579.6|577.6|579.56|577.56|8
1607438300000|2020-12-08 14:38:20|579.56|577.56|579.52|577.52|579.59|577.59|579.51|577.51|15
1607438310000|2020-12-08 14:38:30|579.54|577.54|579.64|577.64|579.69|577.69|579.54|577.54|19
1607438320000|2020-12-08 14:38:40|579.67|577.67|579.61|577.61|579.69|577.69|579.61|577.61|9
1607438330000|2020-12-08 14:38:50|579.6|577.6|579.45|577.45|579.6|577.6|579.45|577.45|12
1607438340000|2020-12-08 14:39:00|579.44|577.44|579.49|577.49|579.56|577.56|579.44|577.44|8
1607438350000|2020-12-08 14:39:10|579.5|577.5|579.49|577.49|579.5|577.5|579.48|577.48|10
1607438360000|2020-12-08 14:39:20|579.51|577.51|579.39|577.39|579.51|577.51|579.39|577.39|7
1607438370000|2020-12-08 14:39:30|579.4|577.4|579.4|577.4|579.4|577.4|579.4|577.4|1
1607438380000|2020-12-08 14:39:40|579.32|577.32|579.32|577.32|579.33|577.33|579.31|577.31|4
1607438390000|2020-12-08 14:39:50|579.4|577.4|579.43|577.43|579.45|577.45|579.39|577.39|10
1607438400000|2020-12-08 14:40:00|579.44|577.44|579.56|577.56|579.56|577.56|579.42|577.42|13
1607438410000|2020-12-08 14:40:10|579.55|577.55|579.66|577.66|579.66|577.66|579.55|577.55|13
1607438420000|2020-12-08 14:40:20|579.64|577.64|579.7|577.7|579.7|577.7|579.64|577.64|6
1607438430000|2020-12-08 14:40:30|579.71|577.71|579.73|577.73|579.74|577.74|579.71|577.71|11
1607438440000|2020-12-08 14:40:40|579.72|577.72|579.73|577.73|579.74|577.74|579.71|577.71|10
1607438450000|2020-12-08 14:40:50|579.62|577.62|579.59|577.59|579.7|577.7|579.58|577.58|11
1607438460000|2020-12-08 14:41:00|579.6|577.6|579.56|577.56|579.78|577.78|579.56|577.56|19
1607438470000|2020-12-08 14:41:10|579.52|577.52|579.49|577.49|579.52|577.52|579.47|577.47|15
1607438480000|2020-12-08 14:41:20|579.5|577.5|579.45|577.45|579.5|577.5|579.45|577.45|9
1607438490000|2020-12-08 14:41:30|579.46|577.46|579.46|577.46|579.47|577.47|579.45|577.45|9
1607438500000|2020-12-08 14:41:40|579.44|577.44|579.37|577.37|579.44|577.44|579.34|577.34|16
1607438510000|2020-12-08 14:41:50|579.36|577.36|579.29|577.29|579.36|577.36|579.29|577.29|3
1607438520000|2020-12-08 14:42:00|579.28|577.28|579.4|577.4|579.4|577.4|579.27|577.27|16
1607438530000|2020-12-08 14:42:10|579.36|577.36|579.37|577.37|579.4|577.4|579.35|577.35|14
1607438540000|2020-12-08 14:42:20|579.38|577.38|579.38|577.38|579.39|577.39|579.35|577.35|13
1607438550000|2020-12-08 14:42:30|579.39|577.39|579.22|577.22|579.39|577.39|579.2|577.2|23
1607438560000|2020-12-08 14:42:40|579.24|577.24|579.23|577.23|579.32|577.32|579.22|577.22|21
1607438570000|2020-12-08 14:42:50|579.26|577.26|579.31|577.31|579.34|577.34|579.25|577.25|20
1607438580000|2020-12-08 14:43:00|579.3|577.3|579.43|577.43|579.43|577.43|579.3|577.3|17
1607438590000|2020-12-08 14:43:10|579.44|577.44|579.53|577.53|579.53|577.53|579.4|577.4|11
1607438600000|2020-12-08 14:43:20|579.5|577.5|579.56|577.56|579.58|577.58|579.5|577.5|13
1607438610000|2020-12-08 14:43:30|579.54|577.54|579.39|577.39|579.54|577.54|579.39|577.39|24
1607438620000|2020-12-08 14:43:40|579.43|577.43|579.4|577.4|579.43|577.43|579.21|577.21|18
1607438630000|2020-12-08 14:43:50|579.41|577.41|579.36|577.36|579.41|577.41|579.33|577.33|14
1607438640000|2020-12-08 14:44:00|579.39|577.39|579.32|577.32|579.4|577.4|579.31|577.31|5
1607438650000|2020-12-08 14:44:10|579.31|577.31|579.34|577.34|579.34|577.34|579.24|577.24|16
1607438660000|2020-12-08 14:44:20|579.3|577.3|579.34|577.34|579.36|577.36|579.24|577.24|14
1607438670000|2020-12-08 14:44:30|579.33|577.33|579.3|577.3|579.34|577.34|579.26|577.26|12
1607438680000|2020-12-08 14:44:40|579.29|577.29|579.25|577.25|579.3|577.3|579.21|577.21|12
1607438690000|2020-12-08 14:44:50|579.26|577.26|579.25|577.25|579.28|577.28|579.23|577.23|15
1607438700000|2020-12-08 14:45:00|579.26|577.26|579.21|577.21|579.26|577.26|579.2|577.2|15
1607438710000|2020-12-08 14:45:10|579.2|577.2|579.2|577.2|579.23|577.23|579.2|577.2|10
1607438720000|2020-12-08 14:45:20|579.21|577.21|579.24|577.24|579.33|577.33|579.19|577.19|20
1607438730000|2020-12-08 14:45:30|579.23|577.23|579.22|577.22|579.23|577.23|579.17|577.17|18
1607438740000|2020-12-08 14:45:40|579.21|577.21|579.12|577.12|579.22|577.22|579.12|577.12|13
1607438750000|2020-12-08 14:45:50|579.13|577.13|579.16|577.16|579.17|577.17|579.1|577.1|22
1607438760000|2020-12-08 14:46:00|579.17|577.17|579.13|577.13|579.17|577.17|579.11|577.11|17
1607438770000|2020-12-08 14:46:10|579.12|577.12|579.19|577.19|579.19|577.19|579.11|577.11|15
1607438780000|2020-12-08 14:46:20|579.17|577.17|579.16|577.16|579.18|577.18|579.14|577.14|14
1607438790000|2020-12-08 14:46:30|579.14|577.14|579.16|577.16|579.18|577.18|579.12|577.12|16
1607438800000|2020-12-08 14:46:40|579.15|577.15|579.07|577.07|579.16|577.16|579.05|577.05|15
1607438810000|2020-12-08 14:46:50|579.06|577.06|579.02|577.02|579.07|577.07|579.01|577.01|13
1607438820000|2020-12-08 14:47:00|579.05|577.05|578.68|576.68|579.05|577.05|578.68|576.68|21
1607438830000|2020-12-08 14:47:10|578.67|576.67|578.58|576.58|578.67|576.67|578.58|576.58|19
1607438840000|2020-12-08 14:47:20|578.57|576.57|578.61|576.61|578.65|576.65|578.56|576.56|14
1607438850000|2020-12-08 14:47:30|578.6|576.6|578.6|576.6|578.62|576.62|578.59|576.59|19
1607438860000|2020-12-08 14:47:40|578.58|576.58|578.57|576.57|578.58|576.58|578.55|576.55|14
1607438870000|2020-12-08 14:47:50|578.54|576.54|578.43|576.43|578.54|576.54|578.43|576.43|8
1607438880000|2020-12-08 14:48:00|578.42|576.42|578.4|576.4|578.43|576.43|578.4|576.4|3
1607438890000|2020-12-08 14:48:10|578.36|576.36|578.34|576.34|578.36|576.36|578.34|576.34|2
1607438900000|2020-12-08 14:48:20|578.35|576.35|578.47|576.47|578.48|576.48|578.35|576.35|18
1607438910000|2020-12-08 14:48:30|578.48|576.48|578.51|576.51|578.51|576.51|578.47|576.47|13
1607438920000|2020-12-08 14:48:40|578.5|576.5|578.44|576.44|578.5|576.5|578.43|576.43|17
1607438930000|2020-12-08 14:48:50|578.42|576.42|578.42|576.42|578.45|576.45|578.41|576.41|25
1607438940000|2020-12-08 14:49:00|578.41|576.41|578.45|576.45|578.48|576.48|578.41|576.41|17
1607438950000|2020-12-08 14:49:10|578.46|576.46|578.45|576.45|578.49|576.49|578.41|576.41|17
1607438960000|2020-12-08 14:49:20|578.43|576.43|578.44|576.44|578.48|576.48|578.43|576.43|12
1607438970000|2020-12-08 14:49:30|578.43|576.43|578.58|576.58|578.62|576.62|578.43|576.43|22
1607438980000|2020-12-08 14:49:40|578.57|576.57|578.56|576.56|578.58|576.58|578.55|576.55|14
1607438990000|2020-12-08 14:49:50|578.55|576.55|578.56|576.56|578.58|576.58|578.55|576.55|7
1607439000000|2020-12-08 14:50:00|578.57|576.57|578.66|576.66|578.66|576.66|578.57|576.57|13
1607439010000|2020-12-08 14:50:10|578.65|576.65|578.82|576.82|578.83|576.83|578.65|576.65|10
1607439020000|2020-12-08 14:50:20|578.83|576.83|578.83|576.83|578.83|576.83|578.83|576.83|1
1607439030000|2020-12-08 14:50:30|578.89|576.89|578.94|576.94|578.95|576.95|578.88|576.88|7
1607439040000|2020-12-08 14:50:40|578.97|576.97|579.08|577.08|579.1|577.1|578.96|576.96|11
1607439050000|2020-12-08 14:50:50|579.05|577.05|579.05|577.05|579.06|577.06|579.04|577.04|6
1607439060000|2020-12-08 14:51:00|579.03|577.03|579.03|577.03|579.04|577.04|579.02|577.02|5
1607439070000|2020-12-08 14:51:10|578.99|576.99|578.86|576.86|578.99|576.99|578.85|576.85|13
1607439080000|2020-12-08 14:51:20|578.85|576.85|578.62|576.62|578.85|576.85|578.6|576.6|21
1607439090000|2020-12-08 14:51:30|578.63|576.63|578.59|576.59|578.64|576.64|578.57|576.57|14
1607439100000|2020-12-08 14:51:40|578.6|576.6|578.53|576.53|578.6|576.6|578.5|576.5|11
1607439110000|2020-12-08 14:51:50|578.54|576.54|578.35|576.35|578.54|576.54|578.35|576.35|20
1607439120000|2020-12-08 14:52:00|578.34|576.34|578.33|576.33|578.35|576.35|578.31|576.31|20
1607439130000|2020-12-08 14:52:10|578.34|576.34|578.73|576.73|578.76|576.76|578.34|576.34|21
1607439140000|2020-12-08 14:52:20|578.75|576.75|578.71|576.71|578.75|576.75|578.7|576.7|12
1607439150000|2020-12-08 14:52:30|578.7|576.7|578.83|576.83|578.83|576.83|578.7|576.7|19
1607439160000|2020-12-08 14:52:40|578.84|576.84|578.86|576.86|578.86|576.86|578.82|576.82|9
1607439170000|2020-12-08 14:52:50|578.82|576.82|578.88|576.88|578.88|576.88|578.81|576.81|12
1607439180000|2020-12-08 14:53:00|578.87|576.87|578.89|576.89|578.91|576.91|578.84|576.84|11
1607439190000|2020-12-08 14:53:10|578.9|576.9|578.82|576.82|578.91|576.91|578.8|576.8|16
1607439200000|2020-12-08 14:53:20|578.84|576.84|578.72|576.72|578.84|576.84|578.72|576.72|16
1607439210000|2020-12-08 14:53:30|578.73|576.73|578.69|576.69|578.73|576.73|578.67|576.67|14
1607439220000|2020-12-08 14:53:40|578.7|576.7|578.69|576.69|578.7|576.7|578.68|576.68|9
1607439230000|2020-12-08 14:53:50|578.68|576.68|578.75|576.75|578.75|576.75|578.65|576.65|13
1607439240000|2020-12-08 14:54:00|578.76|576.76|578.84|576.84|578.85|576.85|578.75|576.75|20
1607439250000|2020-12-08 14:54:10|578.85|576.85|579.01|577.01|579.01|577.01|578.85|576.85|14
1607439260000|2020-12-08 14:54:20|578.99|576.99|578.93|576.93|579.01|577.01|578.93|576.93|15
1607439270000|2020-12-08 14:54:30|578.9|576.9|578.87|576.87|578.9|576.9|578.83|576.83|20
1607439280000|2020-12-08 14:54:40|578.86|576.86|578.99|576.99|579|577|578.84|576.84|21
1607439290000|2020-12-08 14:54:50|578.95|576.95|579.04|577.04|579.08|577.08|578.93|576.93|13
1607439300000|2020-12-08 14:55:00|579.05|577.05|579|577|579.05|577.05|579|577|7
1607439310000|2020-12-08 14:55:10|578.99|576.99|579|577|579.01|577.01|578.98|576.98|8
1607439320000|2020-12-08 14:55:20|579.01|577.01|578.96|576.96|579.04|577.04|578.96|576.96|8
1607439330000|2020-12-08 14:55:30|578.98|576.98|578.92|576.92|579|577|578.92|576.92|9
1607439340000|2020-12-08 14:55:40|578.93|576.93|578.91|576.91|578.93|576.93|578.89|576.89|5
1607439350000|2020-12-08 14:55:50|578.92|576.92|578.96|576.96|578.96|576.96|578.92|576.92|12
1607439360000|2020-12-08 14:56:00|578.95|576.95|578.81|576.81|578.97|576.97|578.81|576.81|20
1607439370000|2020-12-08 14:56:10|578.8|576.8|578.76|576.76|578.8|576.8|578.71|576.71|24
1607439380000|2020-12-08 14:56:20|578.77|576.77|578.69|576.69|578.85|576.85|578.66|576.66|16
1607439390000|2020-12-08 14:56:30|578.7|576.7|578.82|576.82|578.82|576.82|578.69|576.69|16
1607439400000|2020-12-08 14:56:40|578.81|576.81|578.8|576.8|578.81|576.81|578.77|576.77|20
1607439410000|2020-12-08 14:56:50|578.79|576.79|578.79|576.79|578.8|576.8|578.78|576.78|13
1607439420000|2020-12-08 14:57:00|578.78|576.78|578.69|576.69|578.78|576.78|578.69|576.69|9
1607439430000|2020-12-08 14:57:10|578.68|576.68|578.67|576.67|578.74|576.74|578.64|576.64|13
1607439440000|2020-12-08 14:57:20|578.66|576.66|578.66|576.66|578.71|576.71|578.61|576.61|26
1607439450000|2020-12-08 14:57:30|578.62|576.62|578.59|576.59|578.63|576.63|578.59|576.59|10
1607439460000|2020-12-08 14:57:40|578.67|576.67|578.67|576.67|578.7|576.7|578.66|576.66|8
1607439470000|2020-12-08 14:57:50|578.7|576.7|578.6|576.6|578.71|576.71|578.59|576.59|18
1607439480000|2020-12-08 14:58:00|578.62|576.62|578.64|576.64|578.73|576.73|578.61|576.61|19
1607439490000|2020-12-08 14:58:10|578.67|576.67|578.72|576.72|578.73|576.73|578.65|576.65|15
1607439500000|2020-12-08 14:58:20|578.71|576.71|578.61|576.61|578.73|576.73|578.61|576.61|18
1607439510000|2020-12-08 14:58:30|578.6|576.6|578.59|576.59|578.6|576.6|578.59|576.59|8
1607439520000|2020-12-08 14:58:40|578.66|576.66|578.62|576.62|578.73|576.73|578.62|576.62|21
1607439530000|2020-12-08 14:58:50|578.64|576.64|578.64|576.64|578.68|576.68|578.61|576.61|20
1607439540000|2020-12-08 14:59:00|578.65|576.65|578.67|576.67|578.68|576.68|578.61|576.61|25
1607439550000|2020-12-08 14:59:10|578.64|576.64|578.65|576.65|578.69|576.69|578.6|576.6|23
1607439560000|2020-12-08 14:59:20|578.64|576.64|578.57|576.57|578.66|576.66|578.57|576.57|11
1607439570000|2020-12-08 14:59:30|578.56|576.56|578.57|576.57|578.59|576.59|578.56|576.56|6
1607439580000|2020-12-08 14:59:40|578.55|576.55|578.34|576.34|578.55|576.55|578.33|576.33|16
1607439590000|2020-12-08 14:59:50|578.35|576.35|578.18|576.18|578.36|576.36|578.09|576.09|24
1607439600000|2020-12-08 15:00:00|578.17|576.17|578.12|576.12|578.17|576.17|578.09|576.09|17
1607439610000|2020-12-08 15:00:10|578.09|576.09|578.25|576.25|578.26|576.26|578.09|576.09|13
1607439620000|2020-12-08 15:00:20|578.26|576.26|578.23|576.23|578.26|576.26|578.22|576.22|7
1607439630000|2020-12-08 15:00:30|578.24|576.24|578.38|576.38|578.38|576.38|578.24|576.24|16
1607439650000|2020-12-08 15:00:50|578.37|576.37|578.38|576.38|578.39|576.39|578.36|576.36|5
1607439660000|2020-12-08 15:01:00|578.37|576.37|578.38|576.38|578.4|576.4|578.36|576.36|10
1607439670000|2020-12-08 15:01:10|578.39|576.39|578.48|576.48|578.5|576.5|578.39|576.39|9
1607439680000|2020-12-08 15:01:20|578.49|576.49|578.5|576.5|578.52|576.52|578.49|576.49|8
1607439690000|2020-12-08 15:01:30|578.51|576.51|578.59|576.59|578.59|576.59|578.49|576.49|11
1607439700000|2020-12-08 15:01:40|578.58|576.58|578.71|576.71|578.71|576.71|578.55|576.55|14
1607439710000|2020-12-08 15:01:50|578.73|576.73|578.86|576.86|578.88|576.88|578.73|576.73|15
1607439720000|2020-12-08 15:02:00|578.87|576.87|579|577|579.03|577.03|578.87|576.87|14
1607439730000|2020-12-08 15:02:10|579.02|577.02|579.13|577.13|579.16|577.16|579.02|577.02|8
1607439740000|2020-12-08 15:02:20|579.12|577.12|579.49|577.49|579.49|577.49|579.12|577.12|20
1607439750000|2020-12-08 15:02:30|579.48|577.48|579.39|577.39|579.49|577.49|579.36|577.36|22
1607439760000|2020-12-08 15:02:40|579.38|577.38|579.5|577.5|579.5|577.5|579.38|577.38|15
1607439770000|2020-12-08 15:02:50|579.49|577.49|579.68|577.68|579.68|577.68|579.49|577.49|17
1607439780000|2020-12-08 15:03:00|579.66|577.66|579.72|577.72|579.77|577.77|579.65|577.65|15
1607439790000|2020-12-08 15:03:10|579.74|577.74|579.89|577.89|579.94|577.94|579.71|577.71|23
1607439800000|2020-12-08 15:03:20|579.9|577.9|579.87|577.87|579.9|577.9|579.85|577.85|14
1607439810000|2020-12-08 15:03:30|579.85|577.85|579.83|577.83|579.87|577.87|579.82|577.82|24
1607439820000|2020-12-08 15:03:40|579.82|577.82|579.61|577.61|579.83|577.83|579.54|577.54|29
1607439830000|2020-12-08 15:03:50|579.6|577.6|579.63|577.63|579.63|577.63|579.59|577.59|14
1607439840000|2020-12-08 15:04:00|579.67|577.67|579.6|577.6|579.67|577.67|579.58|577.58|25
1607439850000|2020-12-08 15:04:10|579.61|577.61|579.3|577.3|579.66|577.66|579.22|577.22|32
1607439860000|2020-12-08 15:04:20|579.29|577.29|579.21|577.21|579.29|577.29|579.21|577.21|9
1607439870000|2020-12-08 15:04:30|579.2|577.2|578.98|576.98|579.2|577.2|578.97|576.97|12
1607439880000|2020-12-08 15:04:40|578.99|576.99|578.92|576.92|578.99|576.99|578.92|576.92|9
1607439890000|2020-12-08 15:04:50|578.93|576.93|578.93|576.93|578.93|576.93|578.93|576.93|1
1607439900000|2020-12-08 15:05:00|578.95|576.95|579.01|577.01|579.04|577.04|578.95|576.95|12
1607439910000|2020-12-08 15:05:10|579|577|578.91|576.91|579|577|578.91|576.91|5
1607439920000|2020-12-08 15:05:20|578.9|576.9|579.13|577.13|579.14|577.14|578.9|576.9|17
1607439930000|2020-12-08 15:05:30|579.14|577.14|579.07|577.07|579.14|577.14|579|577|34
1607439940000|2020-12-08 15:05:40|579.06|577.06|579.22|577.22|579.24|577.24|579.06|577.06|14
1607439950000|2020-12-08 15:05:50|579.21|577.21|579.18|577.18|579.24|577.24|579.15|577.15|17
1607439960000|2020-12-08 15:06:00|579.17|577.17|579.16|577.16|579.18|577.18|579.15|577.15|12
1607439970000|2020-12-08 15:06:10|579.18|577.18|579.17|577.17|579.18|577.18|579.15|577.15|6
1607439980000|2020-12-08 15:06:20|579.16|577.16|579.35|577.35|579.35|577.35|579.16|577.16|5
1607439990000|2020-12-08 15:06:30|579.34|577.34|579.27|577.27|579.35|577.35|579.26|577.26|8
1607440000000|2020-12-08 15:06:40|579.25|577.25|579.11|577.11|579.26|577.26|579.1|577.1|14
1607440010000|2020-12-08 15:06:50|579.1|577.1|578.96|576.96|579.11|577.11|578.94|576.94|15
1607440020000|2020-12-08 15:07:00|578.97|576.97|579.01|577.01|579.01|577.01|578.97|576.97|12
1607440030000|2020-12-08 15:07:10|579.02|577.02|579.02|577.02|579.03|577.03|578.98|576.98|13
1607440040000|2020-12-08 15:07:20|579.04|577.04|579.09|577.09|579.09|577.09|579.02|577.02|12
1607440050000|2020-12-08 15:07:30|579.11|577.11|579.11|577.11|579.12|577.12|579.11|577.11|3
1607440060000|2020-12-08 15:07:40|579.1|577.1|579.1|577.1|579.11|577.11|579.09|577.09|7
1607440070000|2020-12-08 15:07:50|579.07|577.07|579.04|577.04|579.07|577.07|579.04|577.04|2
1607440080000|2020-12-08 15:08:00|579.05|577.05|579.14|577.14|579.15|577.15|579.05|577.05|7
1607440090000|2020-12-08 15:08:10|579.15|577.15|579.17|577.17|579.17|577.17|579.15|577.15|10
1607440100000|2020-12-08 15:08:20|579.16|577.16|579.15|577.15|579.18|577.18|579.15|577.15|7
1607440110000|2020-12-08 15:08:30|579.17|577.17|579.14|577.14|579.17|577.17|579.13|577.13|8
1607440120000|2020-12-08 15:08:40|579.11|577.11|579.11|577.11|579.14|577.14|579.09|577.09|10
1607440130000|2020-12-08 15:08:50|579.13|577.13|579.14|577.14|579.16|577.16|579.12|577.12|8
1607440140000|2020-12-08 15:09:00|579.11|577.11|579.09|577.09|579.11|577.11|579.09|577.09|5
1607440150000|2020-12-08 15:09:10|579.11|577.11|578.93|576.93|579.12|577.12|578.93|576.93|16
1607440160000|2020-12-08 15:09:20|578.92|576.92|578.8|576.8|578.92|576.92|578.8|576.8|5
1607440170000|2020-12-08 15:09:30|578.83|576.83|578.77|576.77|578.86|576.86|578.76|576.76|16
1607440180000|2020-12-08 15:09:40|578.79|576.79|578.65|576.65|578.79|576.79|578.65|576.65|12
1607440190000|2020-12-08 15:09:50|578.64|576.64|578.7|576.7|578.7|576.7|578.64|576.64|12
1607440200000|2020-12-08 15:10:00|578.69|576.69|578.73|576.73|578.73|576.73|578.69|576.69|5
1607440210000|2020-12-08 15:10:10|578.74|576.74|578.75|576.75|578.76|576.76|578.74|576.74|6
1607440220000|2020-12-08 15:10:20|578.76|576.76|578.75|576.75|578.76|576.76|578.75|576.75|4
1607440230000|2020-12-08 15:10:30|578.76|576.76|578.77|576.77|578.79|576.79|578.75|576.75|9
1607440240000|2020-12-08 15:10:40|578.75|576.75|578.65|576.65|578.75|576.75|578.65|576.65|27
1607440250000|2020-12-08 15:10:50|578.66|576.66|578.74|576.74|578.74|576.74|578.66|576.66|16
1607440260000|2020-12-08 15:11:00|578.73|576.73|578.7|576.7|578.73|576.73|578.67|576.67|14
1607440270000|2020-12-08 15:11:10|578.71|576.71|578.62|576.62|578.71|576.71|578.61|576.61|17
1607440280000|2020-12-08 15:11:20|578.61|576.61|578.62|576.62|578.66|576.66|578.61|576.61|15
1607440290000|2020-12-08 15:11:30|578.64|576.64|578.63|576.63|578.64|576.64|578.61|576.61|11
1607440300000|2020-12-08 15:11:40|578.62|576.62|578.58|576.58|578.64|576.64|578.57|576.57|17
1607440310000|2020-12-08 15:11:50|578.55|576.55|578.5|576.5|578.62|576.62|578.5|576.5|20
1607440320000|2020-12-08 15:12:00|578.55|576.55|578.51|576.51|578.55|576.55|578.5|576.5|9
1607440330000|2020-12-08 15:12:10|578.53|576.53|578.47|576.47|578.54|576.54|578.43|576.43|13
1607440340000|2020-12-08 15:12:20|578.46|576.46|578.45|576.45|578.46|576.46|578.44|576.44|8
1607440350000|2020-12-08 15:12:30|578.46|576.46|578.48|576.48|578.5|576.5|578.45|576.45|12
1607440360000|2020-12-08 15:12:40|578.49|576.49|578.47|576.47|578.5|576.5|578.46|576.46|12
1607440370000|2020-12-08 15:12:50|578.46|576.46|578.49|576.49|578.49|576.49|578.46|576.46|4
1607440380000|2020-12-08 15:13:00|578.48|576.48|578.47|576.47|578.49|576.49|578.47|576.47|5
1607440390000|2020-12-08 15:13:10|578.48|576.48|578.48|576.48|578.52|576.52|578.48|576.48|12
1607440400000|2020-12-08 15:13:20|578.47|576.47|578.47|576.47|578.49|576.49|578.45|576.45|14
1607440410000|2020-12-08 15:13:30|578.46|576.46|578.4|576.4|578.46|576.46|578.39|576.39|25
1607440420000|2020-12-08 15:13:40|578.37|576.37|578.1|576.1|578.37|576.37|578.1|576.1|20
1607440430000|2020-12-08 15:13:50|578.11|576.11|578.04|576.04|578.12|576.12|578.04|576.04|17
1607440440000|2020-12-08 15:14:00|578.06|576.06|577.93|575.93|578.06|576.06|577.92|575.92|25
1607440450000|2020-12-08 15:14:10|577.94|575.94|577.79|575.79|577.95|575.95|577.77|575.77|21
1607440460000|2020-12-08 15:14:20|577.78|575.78|577.75|575.75|577.82|575.82|577.75|575.75|25
1607440470000|2020-12-08 15:14:30|577.78|575.78|577.7|575.7|577.81|575.81|577.69|575.69|21
1607440480000|2020-12-08 15:14:40|577.73|575.73|577.73|575.73|577.75|575.75|577.66|575.66|27
1607440490000|2020-12-08 15:14:50|577.7|575.7|577.75|575.75|577.75|575.75|577.67|575.67|9
1607440500000|2020-12-08 15:15:00|577.72|575.72|577.18|575.18|577.72|575.72|577.18|575.18|28
1607440510000|2020-12-08 15:15:10|577.17|575.17|577.09|575.09|577.17|575.17|577.01|575.01|17
1607440520000|2020-12-08 15:15:20|577.07|575.07|577.23|575.23|577.26|575.26|577.07|575.07|22
1607440530000|2020-12-08 15:15:30|577.22|575.22|577.34|575.34|577.34|575.34|577.21|575.21|28
1607440540000|2020-12-08 15:15:40|577.33|575.33|577.48|575.48|577.48|575.48|577.33|575.33|27
1607440550000|2020-12-08 15:15:50|577.47|575.47|577.58|575.58|577.59|575.59|577.44|575.44|18
1607440560000|2020-12-08 15:16:00|577.57|575.57|577.39|575.39|577.57|575.57|577.38|575.38|19
1607440570000|2020-12-08 15:16:10|577.38|575.38|577.47|575.47|577.5|575.5|577.38|575.38|12
1607440580000|2020-12-08 15:16:20|577.49|575.49|577.43|575.43|577.49|575.49|577.41|575.41|8
1607440590000|2020-12-08 15:16:30|577.42|575.42|577.31|575.31|577.42|575.42|577.27|575.27|16
1607440600000|2020-12-08 15:16:40|577.28|575.28|576.98|574.98|577.28|575.28|576.98|574.98|18
1607440610000|2020-12-08 15:16:50|576.94|574.94|576.83|574.83|576.99|574.99|576.82|574.82|28
1607440620000|2020-12-08 15:17:00|576.84|574.84|576.83|574.83|576.86|574.86|576.82|574.82|15
1607440630000|2020-12-08 15:17:10|576.82|574.82|576.8|574.8|576.84|574.84|576.73|574.73|22
1607440640000|2020-12-08 15:17:20|576.81|574.81|576.93|574.93|576.96|574.96|576.8|574.8|19
1607440650000|2020-12-08 15:17:30|576.96|574.96|576.98|574.98|577|575|576.95|574.95|23
1607440660000|2020-12-08 15:17:40|576.99|574.99|577.08|575.08|577.08|575.08|576.98|574.98|24
1607440670000|2020-12-08 15:17:50|577.07|575.07|577.45|575.45|577.51|575.51|577.07|575.07|24
1607440680000|2020-12-08 15:18:00|577.44|575.44|577.48|575.48|577.55|575.55|577.44|575.44|13
1607440690000|2020-12-08 15:18:10|577.49|575.49|577.3|575.3|577.5|575.5|577.3|575.3|15
1607440700000|2020-12-08 15:18:20|577.33|575.33|577.2|575.2|577.33|575.33|577.19|575.19|21
1607440710000|2020-12-08 15:18:30|577.19|575.19|577.2|575.2|577.22|575.22|577.18|575.18|16
1607440720000|2020-12-08 15:18:40|577.21|575.21|577.25|575.25|577.29|575.29|577.21|575.21|10
1607440730000|2020-12-08 15:18:50|577.26|575.26|577.35|575.35|577.35|575.35|577.26|575.26|15
1607440740000|2020-12-08 15:19:00|577.32|575.32|577.29|575.29|577.33|575.33|577.27|575.27|10
1607440750000|2020-12-08 15:19:10|577.33|575.33|577.35|575.35|577.35|575.35|577.29|575.29|10
1607440760000|2020-12-08 15:19:20|577.34|575.34|577.35|575.35|577.39|575.39|577.31|575.31|13
1607440770000|2020-12-08 15:19:30|577.34|575.34|577.32|575.32|577.36|575.36|577.32|575.32|14
1607440780000|2020-12-08 15:19:40|577.33|575.33|577.35|575.35|577.36|575.36|577.32|575.32|6
1607440790000|2020-12-08 15:19:50|577.36|575.36|577.35|575.35|577.37|575.37|577.35|575.35|6
1607440800000|2020-12-08 15:20:00|577.3|575.3|577.33|575.33|577.35|575.35|577.3|575.3|5
1607440810000|2020-12-08 15:20:10|577.32|575.32|577.28|575.28|577.32|575.32|577.26|575.26|8
1607440820000|2020-12-08 15:20:20|577.24|575.24|577.13|575.13|577.24|575.24|577.13|575.13|21
1607440830000|2020-12-08 15:20:30|577.14|575.14|577.06|575.06|577.16|575.16|577.06|575.06|9
1607440840000|2020-12-08 15:20:40|577.07|575.07|577.09|575.09|577.12|575.12|577.05|575.05|18
1607440850000|2020-12-08 15:20:50|577.08|575.08|577.3|575.3|577.31|575.31|577.06|575.06|24
1607440860000|2020-12-08 15:21:00|577.33|575.33|577.2|575.2|577.33|575.33|577.18|575.18|22
1607440870000|2020-12-08 15:21:10|577.21|575.21|577.2|575.2|577.22|575.22|577.14|575.14|20
1607440880000|2020-12-08 15:21:20|577.18|575.18|577.16|575.16|577.18|575.18|577.14|575.14|7
1607440890000|2020-12-08 15:21:30|577.15|575.15|577.1|575.1|577.19|575.19|577.1|575.1|14
1607440900000|2020-12-08 15:21:40|577.11|575.11|577.1|575.1|577.14|575.14|577.08|575.08|14
1607440910000|2020-12-08 15:21:50|577.09|575.09|577.11|575.11|577.12|575.12|577.08|575.08|13
1607440920000|2020-12-08 15:22:00|577.1|575.1|577.12|575.12|577.12|575.12|577.1|575.1|3
1607440930000|2020-12-08 15:22:10|577.11|575.11|577.12|575.12|577.12|575.12|577.11|575.11|2
1607440940000|2020-12-08 15:22:20|577.11|575.11|577.08|575.08|577.12|575.12|577.07|575.07|18
1607440950000|2020-12-08 15:22:30|577.09|575.09|576.95|574.95|577.09|575.09|576.95|574.95|13
1607440960000|2020-12-08 15:22:40|576.94|574.94|576.93|574.93|576.96|574.96|576.89|574.89|13
1607440970000|2020-12-08 15:22:50|576.94|574.94|577|575|577.03|575.03|576.9|574.9|15
1607440980000|2020-12-08 15:23:00|576.98|574.98|577|575|577.03|575.03|576.98|574.98|14
1607440990000|2020-12-08 15:23:10|577.01|575.01|576.89|574.89|577.01|575.01|576.89|574.89|19
1607441000000|2020-12-08 15:23:20|576.9|574.9|576.88|574.88|576.91|574.91|576.88|574.88|26
1607441010000|2020-12-08 15:23:30|576.89|574.89|576.85|574.85|576.89|574.89|576.85|574.85|11
1607441020000|2020-12-08 15:23:40|576.86|574.86|576.86|574.86|576.86|574.86|576.83|574.83|6
1607441030000|2020-12-08 15:23:50|576.85|574.85|576.81|574.81|576.86|574.86|576.81|574.81|14
1607441040000|2020-12-08 15:24:00|576.8|574.8|576.84|574.84|576.85|574.85|576.8|574.8|18
1607441050000|2020-12-08 15:24:10|576.85|574.85|576.83|574.83|576.86|574.86|576.82|574.82|14
1607441060000|2020-12-08 15:24:20|576.82|574.82|576.84|574.84|576.88|574.88|576.81|574.81|17
1607441070000|2020-12-08 15:24:30|576.83|574.83|576.89|574.89|576.91|574.91|576.83|574.83|15
1607441080000|2020-12-08 15:24:40|576.88|574.88|576.9|574.9|576.91|574.91|576.82|574.82|24
1607441090000|2020-12-08 15:24:50|576.89|574.89|576.88|574.88|576.89|574.89|576.83|574.83|14
1607441100000|2020-12-08 15:25:00|576.89|574.89|576.92|574.92|576.96|574.96|576.87|574.87|25
1607441110000|2020-12-08 15:25:10|576.93|574.93|576.99|574.99|577.01|575.01|576.93|574.93|16
1607441120000|2020-12-08 15:25:20|576.98|574.98|576.95|574.95|577|575|576.95|574.95|13
1607441130000|2020-12-08 15:25:30|576.94|574.94|576.81|574.81|576.94|574.94|576.81|574.81|10
1607441140000|2020-12-08 15:25:40|576.82|574.82|576.86|574.86|576.89|574.89|576.82|574.82|17
1607441150000|2020-12-08 15:25:50|576.87|574.87|576.84|574.84|576.88|574.88|576.84|574.84|9
1607441160000|2020-12-08 15:26:00|576.83|574.83|576.78|574.78|576.85|574.85|576.76|574.76|14
1607441170000|2020-12-08 15:26:10|576.73|574.73|576.61|574.61|576.75|574.75|576.59|574.59|13
1607441180000|2020-12-08 15:26:20|576.62|574.62|576.64|574.64|576.65|574.65|576.61|574.61|8
1607441190000|2020-12-08 15:26:30|576.63|574.63|576.59|574.59|576.65|574.65|576.59|574.59|10
1607441200000|2020-12-08 15:26:40|576.6|574.6|576.59|574.59|576.6|574.6|576.59|574.59|2
1607441210000|2020-12-08 15:26:50|576.58|574.58|576.58|574.58|576.62|574.62|576.57|574.57|12
1607441220000|2020-12-08 15:27:00|576.53|574.53|576.5|574.5|576.53|574.53|576.43|574.43|24
1607441230000|2020-12-08 15:27:10|576.51|574.51|576.55|574.55|576.58|574.58|576.49|574.49|20
1607441240000|2020-12-08 15:27:20|576.57|574.57|576.65|574.65|576.73|574.73|576.56|574.56|21
1607441250000|2020-12-08 15:27:30|576.63|574.63|576.56|574.56|576.63|574.63|576.48|574.48|19
1607441260000|2020-12-08 15:27:40|576.55|574.55|576.58|574.58|576.61|574.61|576.55|574.55|7
1607441270000|2020-12-08 15:27:50|576.64|574.64|576.83|574.83|576.83|574.83|576.6|574.6|22
1607441280000|2020-12-08 15:28:00|576.81|574.81|576.91|574.91|576.91|574.91|576.81|574.81|18
1607441290000|2020-12-08 15:28:10|576.9|574.9|576.88|574.88|576.9|574.9|576.85|574.85|10
1607441300000|2020-12-08 15:28:20|576.95|574.95|577.07|575.07|577.08|575.08|576.94|574.94|10
1607441310000|2020-12-08 15:28:30|577.06|575.06|576.91|574.91|577.06|575.06|576.91|574.91|14
1607441320000|2020-12-08 15:28:40|576.92|574.92|576.91|574.91|576.96|574.96|576.91|574.91|8
1607441330000|2020-12-08 15:28:50|576.93|574.93|576.98|574.98|577.02|575.02|576.92|574.92|11
1607441340000|2020-12-08 15:29:00|577|575|577.23|575.23|577.24|575.24|577|575|25
1607441350000|2020-12-08 15:29:10|577.24|575.24|577.26|575.26|577.28|575.28|577.22|575.22|18
1607441360000|2020-12-08 15:29:20|577.28|575.28|577.26|575.26|577.41|575.41|577.24|575.24|21
1607441370000|2020-12-08 15:29:30|577.25|575.25|577.04|575.04|577.26|575.26|577.04|575.04|19
1607441380000|2020-12-08 15:29:40|576.99|574.99|576.92|574.92|577.02|575.02|576.91|574.91|16
1607441390000|2020-12-08 15:29:50|576.91|574.91|576.76|574.76|576.91|574.91|576.76|574.76|14
1607441400000|2020-12-08 15:30:00|576.74|574.74|576.74|574.74|576.77|574.77|576.74|574.74|9
1607441410000|2020-12-08 15:30:10|576.73|574.73|576.67|574.67|576.74|574.74|576.65|574.65|10
1607441420000|2020-12-08 15:30:20|576.66|574.66|576.69|574.69|576.72|574.72|576.65|574.65|14
1607441430000|2020-12-08 15:30:30|576.7|574.7|577.05|575.05|577.06|575.06|576.7|574.7|23
1607441440000|2020-12-08 15:30:40|577.07|575.07|577.16|575.16|577.16|575.16|577.07|575.07|14
1607441450000|2020-12-08 15:30:50|577.15|575.15|577.16|575.16|577.16|575.16|577.11|575.11|9
1607441460000|2020-12-08 15:31:00|577.18|575.18|577.19|575.19|577.21|575.21|577.16|575.16|8
1607441470000|2020-12-08 15:31:10|577.16|575.16|577.26|575.26|577.27|575.27|577.15|575.15|12
1607441480000|2020-12-08 15:31:20|577.27|575.27|577.28|575.28|577.3|575.3|577.26|575.26|13
1607441490000|2020-12-08 15:31:30|577.27|575.27|577.26|575.26|577.27|575.27|577.21|575.21|21
1607441500000|2020-12-08 15:31:40|577.27|575.27|577.26|575.26|577.29|575.29|577.26|575.26|15
1607441510000|2020-12-08 15:31:50|577.27|575.27|577.27|575.27|577.28|575.28|577.26|575.26|9
1607441520000|2020-12-08 15:32:00|577.28|575.28|577.27|575.27|577.28|575.28|577.25|575.25|8
1607441530000|2020-12-08 15:32:10|577.25|575.25|577.25|575.25|577.3|575.3|577.25|575.25|16
1607441540000|2020-12-08 15:32:20|577.28|575.28|577.25|575.25|577.29|575.29|577.25|575.25|12
1607441550000|2020-12-08 15:32:30|577.26|575.26|577.28|575.28|577.29|575.29|577.26|575.26|7
1607441560000|2020-12-08 15:32:40|577.29|575.29|577.3|575.3|577.3|575.3|577.28|575.28|7
1607441570000|2020-12-08 15:32:50|577.24|575.24|577.3|575.3|577.3|575.3|577.23|575.23|12
1607441580000|2020-12-08 15:33:00|577.28|575.28|577.37|575.37|577.37|575.37|577.22|575.22|14
1607441590000|2020-12-08 15:33:10|577.36|575.36|577.36|575.36|577.38|575.38|577.36|575.36|11
1607441600000|2020-12-08 15:33:20|577.37|575.37|577.34|575.34|577.37|575.37|577.33|575.33|9
1607441610000|2020-12-08 15:33:30|577.35|575.35|577.33|575.33|577.37|575.37|577.33|575.33|12
1607441620000|2020-12-08 15:33:40|577.32|575.32|577.33|575.33|577.34|575.34|577.32|575.32|11
1607441630000|2020-12-08 15:33:50|577.34|575.34|577.21|575.21|577.34|575.34|577.21|575.21|12
1607441640000|2020-12-08 15:34:00|577.2|575.2|577.2|575.2|577.27|575.27|577.2|575.2|14
1607441650000|2020-12-08 15:34:10|577.22|575.22|577.21|575.21|577.23|575.23|577.19|575.19|14
1607441660000|2020-12-08 15:34:20|577.19|575.19|577.22|575.22|577.22|575.22|577.19|575.19|12
1607441670000|2020-12-08 15:34:30|577.2|575.2|577.31|575.31|577.34|575.34|577.2|575.2|16
1607441680000|2020-12-08 15:34:40|577.33|575.33|577.33|575.33|577.35|575.35|577.32|575.32|10
1607441690000|2020-12-08 15:34:50|577.34|575.34|577.38|575.38|577.39|575.39|577.32|575.32|14
1607441700000|2020-12-08 15:35:00|577.37|575.37|577.39|575.39|577.39|575.39|577.37|575.37|6
1607441710000|2020-12-08 15:35:10|577.38|575.38|577.38|575.38|577.39|575.39|577.37|575.37|9
1607441720000|2020-12-08 15:35:20|577.37|575.37|577.27|575.27|577.37|575.37|577.26|575.26|10
1607441730000|2020-12-08 15:35:30|577.2|575.2|577.2|575.2|577.24|575.24|577.18|575.18|17
1607441740000|2020-12-08 15:35:40|577.21|575.21|577.17|575.17|577.21|575.21|577.17|575.17|15
1607441750000|2020-12-08 15:35:50|577.18|575.18|577.23|575.23|577.23|575.23|577.16|575.16|15
1607441760000|2020-12-08 15:36:00|577.26|575.26|577.28|575.28|577.31|575.31|577.25|575.25|14
1607441770000|2020-12-08 15:36:10|577.26|575.26|577.24|575.24|577.26|575.26|577.21|575.21|17
1607441780000|2020-12-08 15:36:20|577.21|575.21|577.34|575.34|577.35|575.35|577.21|575.21|21
1607441790000|2020-12-08 15:36:30|577.32|575.32|577.32|575.32|577.34|575.34|577.3|575.3|16
1607441800000|2020-12-08 15:36:40|577.33|575.33|577.34|575.34|577.38|575.38|577.32|575.32|14
1607441810000|2020-12-08 15:36:50|577.39|575.39|577.36|575.36|577.4|575.4|577.35|575.35|20
1607441820000|2020-12-08 15:37:00|577.37|575.37|577.25|575.25|577.4|575.4|577.25|575.25|18
1607441830000|2020-12-08 15:37:10|577.24|575.24|577.21|575.21|577.24|575.24|577.17|575.17|16
1607441840000|2020-12-08 15:37:20|577.22|575.22|577.24|575.24|577.24|575.24|577.16|575.16|13
1607441850000|2020-12-08 15:37:30|577.22|575.22|577.25|575.25|577.28|575.28|577.21|575.21|21
1607441860000|2020-12-08 15:37:40|577.28|575.28|577.24|575.24|577.28|575.28|577.24|575.24|13
1607441870000|2020-12-08 15:37:50|577.25|575.25|577.11|575.11|577.29|575.29|577.1|575.1|22
1607441880000|2020-12-08 15:38:00|577.13|575.13|577.14|575.14|577.19|575.19|577.09|575.09|21
1607441890000|2020-12-08 15:38:10|577.12|575.12|576.88|574.88|577.15|575.15|576.87|574.87|27
1607441900000|2020-12-08 15:38:20|576.82|574.82|576.68|574.68|576.9|574.9|576.63|574.63|31
1607441910000|2020-12-08 15:38:30|576.66|574.66|576.63|574.63|576.68|574.68|576.63|574.63|8
1607441920000|2020-12-08 15:38:40|576.62|574.62|576.62|574.62|576.66|574.66|576.62|574.62|15
1607441930000|2020-12-08 15:38:50|576.63|574.63|576.53|574.53|576.69|574.69|576.5|574.5|21
1607441940000|2020-12-08 15:39:00|576.52|574.52|576.54|574.54|576.56|574.56|576.51|574.51|17
1607441950000|2020-12-08 15:39:10|576.55|574.55|576.53|574.53|576.56|574.56|576.51|574.51|14
1607441960000|2020-12-08 15:39:20|576.54|574.54|576.51|574.51|576.54|574.54|576.51|574.51|4
1607441970000|2020-12-08 15:39:30|576.52|574.52|576.5|574.5|576.53|574.53|576.5|574.5|12
1607441980000|2020-12-08 15:39:40|576.51|574.51|576.63|574.63|576.64|574.64|576.5|574.5|17
1607441990000|2020-12-08 15:39:50|576.64|574.64|576.69|574.69|576.69|574.69|576.63|574.63|11
1607442000000|2020-12-08 15:40:00|576.68|574.68|576.69|574.69|576.71|574.71|576.67|574.67|11
1607442010000|2020-12-08 15:40:10|576.68|574.68|576.68|574.68|576.72|574.72|576.65|574.65|21
1607442020000|2020-12-08 15:40:20|576.71|574.71|576.75|574.75|576.76|574.76|576.71|574.71|13
1607442030000|2020-12-08 15:40:30|576.76|574.76|576.76|574.76|576.76|574.76|576.76|574.76|1
1607442040000|2020-12-08 15:40:40|576.77|574.77|576.76|574.76|576.77|574.77|576.74|574.74|8
1607442050000|2020-12-08 15:40:50|576.77|574.77|576.78|574.78|576.83|574.83|576.77|574.77|15
1607442060000|2020-12-08 15:41:00|576.79|574.79|576.88|574.88|576.88|574.88|576.77|574.77|11
1607442070000|2020-12-08 15:41:10|576.89|574.89|576.92|574.92|576.97|574.97|576.86|574.86|15
1607442080000|2020-12-08 15:41:20|576.93|574.93|576.91|574.91|576.93|574.93|576.91|574.91|5
1607442090000|2020-12-08 15:41:30|576.92|574.92|576.87|574.87|576.92|574.92|576.87|574.87|16
1607442100000|2020-12-08 15:41:40|576.88|574.88|576.87|574.87|576.91|574.91|576.85|574.85|11
1607442110000|2020-12-08 15:41:50|576.86|574.86|576.83|574.83|576.86|574.86|576.82|574.82|19
1607442120000|2020-12-08 15:42:00|576.82|574.82|576.82|574.82|576.83|574.83|576.8|574.8|20
1607442130000|2020-12-08 15:42:10|576.8|574.8|576.79|574.79|576.87|574.87|576.79|574.79|20
1607442140000|2020-12-08 15:42:20|576.78|574.78|576.75|574.75|576.8|574.8|576.75|574.75|15
1607442150000|2020-12-08 15:42:30|576.74|574.74|576.81|574.81|576.81|574.81|576.74|574.74|12
1607442160000|2020-12-08 15:42:40|576.82|574.82|576.82|574.82|576.82|574.82|576.77|574.77|7
1607442170000|2020-12-08 15:42:50|576.81|574.81|576.8|574.8|576.82|574.82|576.78|574.78|6
1607442180000|2020-12-08 15:43:00|576.81|574.81|576.84|574.84|576.84|574.84|576.81|574.81|6
1607442190000|2020-12-08 15:43:10|576.85|574.85|576.82|574.82|576.85|574.85|576.81|574.81|15
1607442200000|2020-12-08 15:43:20|576.84|574.84|576.83|574.83|576.84|574.84|576.82|574.82|8
1607442210000|2020-12-08 15:43:30|576.82|574.82|576.81|574.81|576.82|574.82|576.8|574.8|6
1607442220000|2020-12-08 15:43:40|576.8|574.8|576.77|574.77|576.81|574.81|576.77|574.77|15
1607442230000|2020-12-08 15:43:50|576.78|574.78|576.74|574.74|576.78|574.78|576.73|574.73|19
1607442240000|2020-12-08 15:44:00|576.75|574.75|576.74|574.74|576.75|574.75|576.71|574.71|20
1607442250000|2020-12-08 15:44:10|576.75|574.75|576.74|574.74|576.75|574.75|576.74|574.74|4
1607442260000|2020-12-08 15:44:20|576.75|574.75|576.75|574.75|576.76|574.76|576.75|574.75|3
1607442270000|2020-12-08 15:44:30|576.74|574.74|576.71|574.71|576.74|574.74|576.7|574.7|16
1607442280000|2020-12-08 15:44:40|576.7|574.7|576.76|574.76|576.76|574.76|576.7|574.7|15
1607442290000|2020-12-08 15:44:50|576.74|574.74|576.73|574.73|576.74|574.74|576.72|574.72|9
1607442300000|2020-12-08 15:45:00|576.74|574.74|576.77|574.77|576.77|574.77|576.73|574.73|5
1607442310000|2020-12-08 15:45:10|576.75|574.75|576.73|574.73|576.75|574.75|576.73|574.73|3
1607442320000|2020-12-08 15:45:20|576.74|574.74|576.74|574.74|576.75|574.75|576.74|574.74|11
1607442330000|2020-12-08 15:45:30|576.75|574.75|576.84|574.84|576.84|574.84|576.74|574.74|10
1607442340000|2020-12-08 15:45:40|576.86|574.86|577.17|575.17|577.17|575.17|576.86|574.86|15
1607442350000|2020-12-08 15:45:50|577.19|575.19|577.36|575.36|577.37|575.37|577.19|575.19|26
1607442360000|2020-12-08 15:46:00|577.35|575.35|577.35|575.35|577.38|575.38|577.32|575.32|20
1607442370000|2020-12-08 15:46:10|577.33|575.33|577.08|575.08|577.35|575.35|577.07|575.07|17
1607442380000|2020-12-08 15:46:20|577.06|575.06|576.88|574.88|577.06|575.06|576.88|574.88|16
1607442390000|2020-12-08 15:46:30|576.87|574.87|576.77|574.77|576.88|574.88|576.72|574.72|28
1607442400000|2020-12-08 15:46:40|576.75|574.75|576.61|574.61|576.75|574.75|576.6|574.6|22
1607442410000|2020-12-08 15:46:50|576.6|574.6|576.12|574.12|576.61|574.61|576.11|574.11|26
1607442420000|2020-12-08 15:47:00|576.14|574.14|576.08|574.08|576.14|574.14|576.05|574.05|26
1607442430000|2020-12-08 15:47:10|576.12|574.12|576.08|574.08|576.12|574.12|576.07|574.07|21
1607442440000|2020-12-08 15:47:20|576.09|574.09|576.07|574.07|576.19|574.19|576.05|574.05|18
1607442450000|2020-12-08 15:47:30|576.06|574.06|576.09|574.09|576.09|574.09|576.04|574.04|22
1607442460000|2020-12-08 15:47:40|576.08|574.08|576.05|574.05|576.09|574.09|576.05|574.05|22
1607442470000|2020-12-08 15:47:50|576.03|574.03|576.03|574.03|576.03|574.03|575.98|573.98|17
1607442480000|2020-12-08 15:48:00|576.02|574.02|576.01|574.01|576.05|574.05|576.01|574.01|18
1607442490000|2020-12-08 15:48:10|576.04|574.04|576.08|574.08|576.08|574.08|576.01|574.01|19
1607442500000|2020-12-08 15:48:20|576.06|574.06|576.06|574.06|576.08|574.08|576.05|574.05|10
1607442510000|2020-12-08 15:48:30|576.07|574.07|576.03|574.03|576.08|574.08|576.03|574.03|7
1607442520000|2020-12-08 15:48:40|576.01|574.01|576.01|574.01|576.06|574.06|576|574|22
1607442530000|2020-12-08 15:48:50|576.03|574.03|576|574|576.05|574.05|575.97|573.97|25
1607442540000|2020-12-08 15:49:00|576.01|574.01|576|574|576.02|574.02|575.99|573.99|7
1607442550000|2020-12-08 15:49:10|576.03|574.03|575.97|573.97|576.03|574.03|575.97|573.97|10
1607442560000|2020-12-08 15:49:20|575.95|573.95|575.43|573.43|575.98|573.98|575.43|573.43|18
1607442570000|2020-12-08 15:49:30|575.45|573.45|575.36|573.36|575.47|573.47|575.26|573.26|23
1607442580000|2020-12-08 15:49:40|575.35|573.35|575.38|573.38|575.39|573.39|575.34|573.34|23
1607442590000|2020-12-08 15:49:50|575.39|573.39|575.37|573.37|575.4|573.4|575.35|573.35|9
1607442600000|2020-12-08 15:50:00|575.38|573.38|575.37|573.37|575.38|573.38|575.32|573.32|8
1607442610000|2020-12-08 15:50:10|575.4|573.4|575.35|573.35|575.44|573.44|575.28|573.28|11
1607442620000|2020-12-08 15:50:20|575.34|573.34|575.31|573.31|575.34|573.34|575.31|573.31|10
1607442630000|2020-12-08 15:50:30|575.32|573.32|575.28|573.28|575.33|573.33|575.2|573.2|19
1607442640000|2020-12-08 15:50:40|575.29|573.29|575.28|573.28|575.32|573.32|575.28|573.28|14
1607442650000|2020-12-08 15:50:50|575.29|573.29|575.26|573.26|575.29|573.29|575.22|573.22|16
1607442660000|2020-12-08 15:51:00|575.25|573.25|575.21|573.21|575.29|573.29|575.21|573.21|16
1607442670000|2020-12-08 15:51:10|575.24|573.24|575.24|573.24|575.25|573.25|575.21|573.21|8
1607442680000|2020-12-08 15:51:20|575.2|573.2|575.17|573.17|575.23|573.23|575.11|573.11|10
1607442690000|2020-12-08 15:51:30|575.18|573.18|575.04|573.04|575.18|573.18|575|573|15
1607442700000|2020-12-08 15:51:40|575.03|573.03|575|573|575.06|573.06|575|573|12
1607442710000|2020-12-08 15:51:50|574.99|572.99|575|573|575.03|573.03|574.99|572.99|8
1607442720000|2020-12-08 15:52:00|574.95|572.95|574.91|572.91|574.96|572.96|574.89|572.89|17
1607442730000|2020-12-08 15:52:10|574.94|572.94|574.86|572.86|574.94|572.94|574.86|572.86|2
1607442740000|2020-12-08 15:52:20|574.85|572.85|574.83|572.83|574.85|572.85|574.83|572.83|3
1607442750000|2020-12-08 15:52:30|574.84|572.84|574.71|572.71|574.85|572.85|574.71|572.71|17
1607442760000|2020-12-08 15:52:40|574.7|572.7|574.73|572.73|574.76|572.76|574.59|572.59|27
1607442770000|2020-12-08 15:52:50|574.71|572.71|574.71|572.71|574.75|572.75|574.69|572.69|16
1607442780000|2020-12-08 15:53:00|574.72|572.72|574.73|572.73|574.76|572.76|574.71|572.71|15
1607442790000|2020-12-08 15:53:10|574.76|572.76|574.49|572.49|574.76|572.76|574.49|572.49|17
1607442800000|2020-12-08 15:53:20|574.5|572.5|574.59|572.59|574.61|572.61|574.49|572.49|15
1607442810000|2020-12-08 15:53:30|574.58|572.58|574.58|572.58|574.58|572.58|574.57|572.57|3
1607442820000|2020-12-08 15:53:40|574.56|572.56|574.55|572.55|574.56|572.56|574.55|572.55|2
1607442830000|2020-12-08 15:53:50|574.54|572.54|574.44|572.44|574.54|572.54|574.44|572.44|9
1607442840000|2020-12-08 15:54:00|574.45|572.45|574.44|572.44|574.46|572.46|574.43|572.43|11
1607442850000|2020-12-08 15:54:10|574.43|572.43|574.5|572.5|574.54|572.54|574.43|572.43|10
1607442860000|2020-12-08 15:54:20|574.51|572.51|574.48|572.48|574.51|572.51|574.48|572.48|4
1607442870000|2020-12-08 15:54:30|574.47|572.47|574.56|572.56|574.56|572.56|574.47|572.47|7
1607442880000|2020-12-08 15:54:40|574.55|572.55|574.66|572.66|574.66|572.66|574.55|572.55|5
1607442890000|2020-12-08 15:54:50|574.57|572.57|574.56|572.56|574.65|572.65|574.55|572.55|11
1607442900000|2020-12-08 15:55:00|574.6|572.6|574.6|572.6|574.6|572.6|574.6|572.6|1
1607442910000|2020-12-08 15:55:10|574.63|572.63|574.6|572.6|574.63|572.63|574.6|572.6|2
1607442920000|2020-12-08 15:55:20|574.63|572.63|574.66|572.66|574.69|572.69|574.63|572.63|5
1607442930000|2020-12-08 15:55:30|574.65|572.65|574.52|572.52|574.65|572.65|574.52|572.52|18
1607442940000|2020-12-08 15:55:40|574.54|572.54|574.53|572.53|574.54|572.54|574.53|572.53|2
1607442950000|2020-12-08 15:55:50|574.52|572.52|574.5|572.5|574.52|572.52|574.49|572.49|8
1607442960000|2020-12-08 15:56:00|574.51|572.51|574.49|572.49|574.51|572.51|574.49|572.49|3
1607442970000|2020-12-08 15:56:10|574.5|572.5|574.54|572.54|574.54|572.54|574.49|572.49|7
1607442980000|2020-12-08 15:56:20|574.53|572.53|574.5|572.5|574.54|572.54|574.5|572.5|8
1607442990000|2020-12-08 15:56:30|574.51|572.51|574.48|572.48|574.51|572.51|574.48|572.48|4
1607443000000|2020-12-08 15:56:40|574.49|572.49|574.49|572.49|574.5|572.5|574.48|572.48|6
1607443010000|2020-12-08 15:56:50|574.48|572.48|574.46|572.46|574.48|572.48|574.46|572.46|2
1607443020000|2020-12-08 15:57:00|574.45|572.45|574.46|572.46|574.48|572.48|574.45|572.45|4
1607443030000|2020-12-08 15:57:10|574.47|572.47|574.52|572.52|574.52|572.52|574.44|572.44|6
1607443040000|2020-12-08 15:57:20|574.51|572.51|574.59|572.59|574.63|572.63|574.46|572.46|15
1607443050000|2020-12-08 15:57:30|574.6|572.6|574.85|572.85|574.86|572.86|574.59|572.59|22
1607443060000|2020-12-08 15:57:40|574.83|572.83|574.92|572.92|574.92|572.92|574.82|572.82|7
1607443070000|2020-12-08 15:57:50|574.93|572.93|575.01|573.01|575.01|573.01|574.91|572.91|6
1607443080000|2020-12-08 15:58:00|575|573|575.01|573.01|575.01|573.01|574.99|572.99|4
1607443090000|2020-12-08 15:58:10|575.02|573.02|575.02|573.02|575.02|573.02|575.02|573.02|1
1607443100000|2020-12-08 15:58:20|575.01|573.01|574.99|572.99|575.04|573.04|574.99|572.99|7
1607443110000|2020-12-08 15:58:30|575.01|573.01|574.98|572.98|575.03|573.03|574.96|572.96|20
1607443120000|2020-12-08 15:58:40|574.96|572.96|574.95|572.95|574.98|572.98|574.94|572.94|7
1607443130000|2020-12-08 15:58:50|574.94|572.94|575.21|573.21|575.21|573.21|574.93|572.93|20
1607443140000|2020-12-08 15:59:00|575.18|573.18|575.26|573.26|575.28|573.28|575.18|573.18|15
1607443150000|2020-12-08 15:59:10|575.24|573.24|575.23|573.23|575.27|573.27|575.23|573.23|9
1607443160000|2020-12-08 15:59:20|575.24|573.24|575.27|573.27|575.27|573.27|575.24|573.24|8
1607443170000|2020-12-08 15:59:30|575.26|573.26|575.28|573.28|575.28|573.28|575.26|573.26|3
1607443180000|2020-12-08 15:59:40|575.27|573.27|575.27|573.27|575.28|573.28|575.27|573.27|3
1607443190000|2020-12-08 15:59:50|575.28|573.28|575.15|573.15|575.28|573.28|575.15|573.15|8
1607443200000|2020-12-08 16:00:00|575.16|573.16|575.03|573.03|575.17|573.17|575.03|573.03|15
1607443210000|2020-12-08 16:00:10|575.04|573.04|574.99|572.99|575.06|573.06|574.97|572.97|22
1607443220000|2020-12-08 16:00:20|574.97|572.97|574.87|572.87|575.07|573.07|574.87|572.87|21
1607443230000|2020-12-08 16:00:30|574.86|572.86|574.8|572.8|574.89|572.89|574.78|572.78|5
1607443240000|2020-12-08 16:00:40|574.83|572.83|574.49|572.49|574.85|572.85|574.49|572.49|15
1607443250000|2020-12-08 16:00:50|574.51|572.51|574.03|572.03|574.51|572.51|574.03|572.03|17
1607443260000|2020-12-08 16:01:00|574.01|572.01|573.95|571.95|574.02|572.02|573.78|571.78|20
1607443270000|2020-12-08 16:01:10|573.93|571.93|573.7|571.7|573.93|571.93|573.64|571.64|24
1607443280000|2020-12-08 16:01:20|573.69|571.69|574.08|572.08|574.09|572.09|573.69|571.69|22
1607443290000|2020-12-08 16:01:30|574.11|572.11|574.39|572.39|574.44|572.44|574.1|572.1|23
1607443300000|2020-12-08 16:01:40|574.4|572.4|574.52|572.52|574.52|572.52|574.19|572.19|25
1607443310000|2020-12-08 16:01:50|574.51|572.51|574.47|572.47|574.73|572.73|574.41|572.41|33
1607443320000|2020-12-08 16:02:00|574.49|572.49|574.78|572.78|574.85|572.85|574.49|572.49|30
1607443330000|2020-12-08 16:02:10|574.81|572.81|574.79|572.79|574.87|572.87|574.79|572.79|24
1607443340000|2020-12-08 16:02:20|574.81|572.81|575.37|573.37|575.41|573.41|574.81|572.81|31
1607443350000|2020-12-08 16:02:30|575.33|573.33|575.29|573.29|575.43|573.43|575.29|573.29|24
1607443360000|2020-12-08 16:02:40|575.3|573.3|575.48|573.48|575.48|573.48|575.25|573.25|22
1607443370000|2020-12-08 16:02:50|575.47|573.47|575.57|573.57|575.57|573.57|575.42|573.42|26
1607443380000|2020-12-08 16:03:00|575.58|573.58|575.48|573.48|575.58|573.58|575.48|573.48|18
1607443390000|2020-12-08 16:03:10|575.47|573.47|575.35|573.35|575.47|573.47|575.3|573.3|33
1607443400000|2020-12-08 16:03:20|575.37|573.37|575.38|573.38|575.4|573.4|575.32|573.32|14
1607443410000|2020-12-08 16:03:30|575.36|573.36|575.34|573.34|575.38|573.38|575.33|573.33|10
1607443420000|2020-12-08 16:03:40|575.33|573.33|575.06|573.06|575.33|573.33|575.05|573.05|22
1607443430000|2020-12-08 16:03:50|575.08|573.08|574.94|572.94|575.08|573.08|574.9|572.9|25
1607443440000|2020-12-08 16:04:00|574.93|572.93|575.12|573.12|575.14|573.14|574.9|572.9|22
1607443450000|2020-12-08 16:04:10|575.11|573.11|575.29|573.29|575.33|573.33|575.08|573.08|25
1607443460000|2020-12-08 16:04:20|575.32|573.32|575.41|573.41|575.41|573.41|575.32|573.32|15
1607443470000|2020-12-08 16:04:30|575.4|573.4|575.23|573.23|575.41|573.41|575.22|573.22|20
1607443480000|2020-12-08 16:04:40|575.21|573.21|575.13|573.13|575.21|573.21|575.1|573.1|26
1607443490000|2020-12-08 16:04:50|575.12|573.12|575.41|573.41|575.42|573.42|575.12|573.12|28
1607443500000|2020-12-08 16:05:00|575.42|573.42|575.35|573.35|575.45|573.45|575.35|573.35|28
1607443510000|2020-12-08 16:05:10|575.34|573.34|575.31|573.31|575.34|573.34|575.18|573.18|32
1607443520000|2020-12-08 16:05:20|575.28|573.28|575.24|573.24|575.29|573.29|575.19|573.19|26
1607443530000|2020-12-08 16:05:30|575.22|573.22|575.26|573.26|575.28|573.28|575.22|573.22|24
1607443540000|2020-12-08 16:05:40|575.24|573.24|575.19|573.19|575.24|573.24|575.18|573.18|13
1607443550000|2020-12-08 16:05:50|575.17|573.17|575.16|573.16|575.17|573.17|575.14|573.14|9
1607443560000|2020-12-08 16:06:00|575.15|573.15|574.95|572.95|575.16|573.16|574.95|572.95|19
1607443570000|2020-12-08 16:06:10|575|573|574.76|572.76|575.01|573.01|574.72|572.72|23
1607443580000|2020-12-08 16:06:20|574.7|572.7|574.77|572.77|574.79|572.79|574.68|572.68|24
1607443590000|2020-12-08 16:06:30|574.73|572.73|574.17|572.17|574.73|572.73|574.07|572.07|24
1607443600000|2020-12-08 16:06:40|574.11|572.11|573.93|571.93|574.21|572.21|573.93|571.93|28
1607443610000|2020-12-08 16:06:50|573.92|571.92|573.76|571.76|573.92|571.92|573.72|571.72|29
1607443620000|2020-12-08 16:07:00|573.75|571.75|573.76|571.76|573.83|571.83|573.68|571.68|26
1607443630000|2020-12-08 16:07:10|573.75|571.75|573.57|571.57|573.81|571.81|573.57|571.57|26
1607443640000|2020-12-08 16:07:20|573.56|571.56|573.53|571.53|573.59|571.59|573.42|571.42|33
1607443650000|2020-12-08 16:07:30|573.49|571.49|573.76|571.76|573.76|571.76|573.45|571.45|19
1607443660000|2020-12-08 16:07:40|573.75|571.75|573.85|571.85|573.89|571.89|573.71|571.71|31
1607443670000|2020-12-08 16:07:50|573.86|571.86|573.77|571.77|573.87|571.87|573.75|571.75|21
1607443680000|2020-12-08 16:08:00|573.78|571.78|573.78|571.78|573.81|571.81|573.77|571.77|6
1607443690000|2020-12-08 16:08:10|573.79|571.79|573.62|571.62|573.79|571.79|573.62|571.62|16
1607443700000|2020-12-08 16:08:20|573.63|571.63|573.39|571.39|573.7|571.7|573.39|571.39|15
1607443710000|2020-12-08 16:08:30|573.29|571.29|573.11|571.11|573.29|571.29|573.03|571.03|27
1607443720000|2020-12-08 16:08:40|573.14|571.14|572.94|570.94|573.15|571.15|572.94|570.94|27
1607443730000|2020-12-08 16:08:50|572.93|570.93|572.94|570.94|572.96|570.96|572.85|570.85|23
1607443740000|2020-12-08 16:09:00|572.96|570.96|573.1|571.1|573.34|571.34|572.96|570.96|30
1607443750000|2020-12-08 16:09:10|573.11|571.11|572.88|570.88|573.12|571.12|572.87|570.87|21
1607443760000|2020-12-08 16:09:20|572.87|570.87|572.73|570.73|572.87|570.87|572.72|570.72|15
1607443770000|2020-12-08 16:09:30|572.77|570.77|573.29|571.29|573.29|571.29|572.75|570.75|27
1607443780000|2020-12-08 16:09:40|573.3|571.3|573.31|571.31|573.38|571.38|573.29|571.29|26
1607443790000|2020-12-08 16:09:50|573.3|571.3|573.01|571.01|573.31|571.31|573.01|571.01|22
1607443800000|2020-12-08 16:10:00|573|571|572.88|570.88|573|571|572.8|570.8|24
1607443810000|2020-12-08 16:10:10|572.89|570.89|572.89|570.89|572.92|570.92|572.83|570.83|20
1607443820000|2020-12-08 16:10:20|572.88|570.88|572.94|570.94|572.98|570.98|572.88|570.88|25
1607443830000|2020-12-08 16:10:30|572.96|570.96|572.85|570.85|573|571|572.81|570.81|23
1607443840000|2020-12-08 16:10:40|572.82|570.82|572.97|570.97|572.97|570.97|572.63|570.63|28
1607443850000|2020-12-08 16:10:50|572.95|570.95|573.02|571.02|573.03|571.03|572.89|570.89|23
1607443860000|2020-12-08 16:11:00|573.03|571.03|572.92|570.92|573.07|571.07|572.92|570.92|23
1607443870000|2020-12-08 16:11:10|572.95|570.95|572.92|570.92|572.95|570.95|572.81|570.81|30
1607443880000|2020-12-08 16:11:20|572.95|570.95|572.95|570.95|572.97|570.97|572.8|570.8|26
1607443890000|2020-12-08 16:11:30|572.93|570.93|573|571|573.01|571.01|572.86|570.86|28
1607443900000|2020-12-08 16:11:40|572.97|570.97|573.01|571.01|573.04|571.04|572.97|570.97|10
1607443910000|2020-12-08 16:11:50|573.02|571.02|573.04|571.04|573.06|571.06|572.99|570.99|19
1607443920000|2020-12-08 16:12:00|573.01|571.01|573|571|573.05|571.05|572.99|570.99|19
1607443930000|2020-12-08 16:12:10|572.99|570.99|573.12|571.12|573.13|571.13|572.98|570.98|22
1607443940000|2020-12-08 16:12:20|573.13|571.13|573.24|571.24|573.26|571.26|573.12|571.12|14
1607443950000|2020-12-08 16:12:30|573.37|571.37|572.91|570.91|573.37|571.37|572.91|570.91|24
1607443960000|2020-12-08 16:12:40|572.92|570.92|572.79|570.79|572.94|570.94|572.79|570.79|24
1607443970000|2020-12-08 16:12:50|572.83|570.83|572.88|570.88|572.98|570.98|572.79|570.79|20
1607443980000|2020-12-08 16:13:00|572.87|570.87|572.83|570.83|572.98|570.98|572.79|570.79|26
1607443990000|2020-12-08 16:13:10|572.88|570.88|572.79|570.79|572.88|570.88|572.78|570.78|22
1607444000000|2020-12-08 16:13:20|572.78|570.78|572.69|570.69|572.82|570.82|572.69|570.69|21
1607444010000|2020-12-08 16:13:30|572.67|570.67|572.6|570.6|572.67|570.67|572.59|570.59|12
1607444020000|2020-12-08 16:13:40|572.57|570.57|572.5|570.5|572.57|570.57|572.41|570.41|21
1607444030000|2020-12-08 16:13:50|572.49|570.49|572.51|570.51|572.54|570.54|572.49|570.49|14
1607444040000|2020-12-08 16:14:00|572.45|570.45|572.56|570.56|572.57|570.57|572.45|570.45|7
1607444050000|2020-12-08 16:14:10|572.57|570.57|572.42|570.42|572.58|570.58|572.42|570.42|10
1607444060000|2020-12-08 16:14:20|572.41|570.41|572.16|570.16|572.41|570.41|572.16|570.16|28
1607444070000|2020-12-08 16:14:30|572.12|570.12|571.88|569.88|572.13|570.13|571.88|569.88|25
1607444080000|2020-12-08 16:14:40|571.87|569.87|571.85|569.85|571.9|569.9|571.82|569.82|21
1607444090000|2020-12-08 16:14:50|571.84|569.84|572.1|570.1|572.11|570.11|571.84|569.84|25
1607444100000|2020-12-08 16:15:00|572.09|570.09|571.85|569.85|572.09|570.09|571.85|569.85|26
1607444110000|2020-12-08 16:15:10|571.87|569.87|571.81|569.81|571.87|569.87|571.62|569.62|25
1607444120000|2020-12-08 16:15:20|571.86|569.86|572.25|570.25|572.26|570.26|571.86|569.86|30
1607444130000|2020-12-08 16:15:30|572.24|570.24|572.92|570.92|572.94|570.94|572.23|570.23|28
1607444140000|2020-12-08 16:15:40|572.9|570.9|572.97|570.97|573.03|571.03|572.88|570.88|27
1607444150000|2020-12-08 16:15:50|573.01|571.01|573.22|571.22|573.23|571.23|572.96|570.96|28
1607444160000|2020-12-08 16:16:00|573.21|571.21|573.32|571.32|573.32|571.32|573.13|571.13|30
1607444170000|2020-12-08 16:16:10|573.29|571.29|573.22|571.22|573.29|571.29|573.17|571.17|29
1607444180000|2020-12-08 16:16:20|573.21|571.21|573.32|571.32|573.32|571.32|573.01|571.01|28
1607444190000|2020-12-08 16:16:30|573.33|571.33|573.52|571.52|573.57|571.57|573.32|571.32|18
1607444200000|2020-12-08 16:16:40|573.51|571.51|573.65|571.65|573.65|571.65|573.41|571.41|31
1607444210000|2020-12-08 16:16:50|573.64|571.64|573.78|571.78|573.85|571.85|573.61|571.61|31
1607444220000|2020-12-08 16:17:00|573.76|571.76|573.85|571.85|573.86|571.86|573.76|571.76|26
1607444230000|2020-12-08 16:17:10|573.84|571.84|573.92|571.92|573.94|571.94|573.83|571.83|25
1607444240000|2020-12-08 16:17:20|573.91|571.91|573.82|571.82|573.92|571.92|573.8|571.8|32
1607444250000|2020-12-08 16:17:30|573.83|571.83|574.31|572.31|574.31|572.31|573.79|571.79|27
1607444260000|2020-12-08 16:17:40|574.33|572.33|575.02|573.02|575.02|573.02|574.19|572.19|28
1607444270000|2020-12-08 16:17:50|575.06|573.06|575.13|573.13|575.23|573.23|575.06|573.06|31
1607444280000|2020-12-08 16:18:00|575.14|573.14|575.21|573.21|575.22|573.22|575.1|573.1|21
1607444290000|2020-12-08 16:18:10|575.2|573.2|574.9|572.9|575.2|573.2|574.85|572.85|36
1607444300000|2020-12-08 16:18:20|574.91|572.91|574.85|572.85|574.96|572.96|574.85|572.85|27
1607444310000|2020-12-08 16:18:30|574.86|572.86|575.12|573.12|575.12|573.12|574.84|572.84|29
1607444320000|2020-12-08 16:18:40|575.05|573.05|575.11|573.11|575.11|573.11|574.96|572.96|26
1607444330000|2020-12-08 16:18:50|575.12|573.12|575.02|573.02|575.13|573.13|574.99|572.99|23
1607444340000|2020-12-08 16:19:00|575.04|573.04|574.96|572.96|575.04|573.04|574.94|572.94|15
1607444350000|2020-12-08 16:19:10|574.98|572.98|574.95|572.95|575.1|573.1|574.94|572.94|26
1607444360000|2020-12-08 16:19:20|574.94|572.94|575.18|573.18|575.2|573.2|574.93|572.93|18
1607444370000|2020-12-08 16:19:30|575.17|573.17|575.13|573.13|575.17|573.17|575.09|573.09|13
1607444380000|2020-12-08 16:19:40|575.15|573.15|575.12|573.12|575.15|573.15|575.11|573.11|17
1607444390000|2020-12-08 16:19:50|575.13|573.13|575.12|573.12|575.14|573.14|575.1|573.1|21
1607444400000|2020-12-08 16:20:00|575.13|573.13|575.33|573.33|575.33|573.33|575.12|573.12|25
1607444410000|2020-12-08 16:20:10|575.31|573.31|575.07|573.07|575.31|573.31|575.07|573.07|24
1607444420000|2020-12-08 16:20:20|575.08|573.08|575.22|573.22|575.22|573.22|575.04|573.04|26
1607444430000|2020-12-08 16:20:30|575.21|573.21|575.19|573.19|575.24|573.24|575.11|573.11|23
1607444440000|2020-12-08 16:20:40|575.14|573.14|575.69|573.69|575.69|573.69|575.13|573.13|24
1607444450000|2020-12-08 16:20:50|575.7|573.7|575.88|573.88|575.9|573.9|575.67|573.67|30
1607444460000|2020-12-08 16:21:00|575.89|573.89|575.93|573.93|575.97|573.97|575.87|573.87|27
1607444470000|2020-12-08 16:21:10|575.94|573.94|576|574|576.01|574.01|575.94|573.94|20
1607444480000|2020-12-08 16:21:20|576.01|574.01|576.36|574.36|576.36|574.36|575.97|573.97|29
1607444490000|2020-12-08 16:21:30|576.31|574.31|576.38|574.38|576.42|574.42|576.31|574.31|29
1607444500000|2020-12-08 16:21:40|576.39|574.39|576.5|574.5|576.57|574.57|576.34|574.34|36
1607444510000|2020-12-08 16:21:50|576.51|574.51|576.54|574.54|576.57|574.57|576.47|574.47|25
1607444520000|2020-12-08 16:22:00|576.55|574.55|576.56|574.56|576.56|574.56|576.5|574.5|24
1607444530000|2020-12-08 16:22:10|576.54|574.54|576.58|574.58|576.66|574.66|576.54|574.54|27
1607444540000|2020-12-08 16:22:20|576.59|574.59|576.57|574.57|576.66|574.66|576.57|574.57|20
1607444550000|2020-12-08 16:22:30|576.55|574.55|576.55|574.55|576.61|574.61|576.53|574.53|12
1607444560000|2020-12-08 16:22:40|576.53|574.53|576.58|574.58|576.62|574.62|576.53|574.53|21
1607444570000|2020-12-08 16:22:50|576.62|574.62|576.6|574.6|576.68|574.68|576.58|574.58|18
1607444580000|2020-12-08 16:23:00|576.62|574.62|576.86|574.86|576.86|574.86|576.56|574.56|29
1607444590000|2020-12-08 16:23:10|576.82|574.82|576.85|574.85|576.87|574.87|576.78|574.78|19
1607444600000|2020-12-08 16:23:20|576.87|574.87|577|575|577.02|575.02|576.87|574.87|25
1607444610000|2020-12-08 16:23:30|577.05|575.05|577.08|575.08|577.11|575.11|577.01|575.01|26
1607444620000|2020-12-08 16:23:40|577.09|575.09|577.08|575.08|577.09|575.09|577.05|575.05|22
1607444630000|2020-12-08 16:23:50|577.04|575.04|577|575|577.11|575.11|576.99|574.99|19
1607444640000|2020-12-08 16:24:00|577.02|575.02|577.13|575.13|577.15|575.15|577|575|29
1607444650000|2020-12-08 16:24:10|577.11|575.11|577.14|575.14|577.14|575.14|577.1|575.1|5
1607444660000|2020-12-08 16:24:20|577.13|575.13|577.13|575.13|577.16|575.16|577.11|575.11|12
1607444670000|2020-12-08 16:24:30|577.14|575.14|577.21|575.21|577.21|575.21|577.14|575.14|6
1607444680000|2020-12-08 16:24:40|577.22|575.22|577.24|575.24|577.25|575.25|577.22|575.22|10
1607444690000|2020-12-08 16:24:50|577.25|575.25|577.24|575.24|577.27|575.27|577.13|575.13|21
1607444700000|2020-12-08 16:25:00|577.25|575.25|577.36|575.36|577.36|575.36|577.24|575.24|17
1607444710000|2020-12-08 16:25:10|577.37|575.37|577.64|575.64|577.65|575.65|577.36|575.36|18
1607444720000|2020-12-08 16:25:20|577.63|575.63|577.9|575.9|577.9|575.9|577.63|575.63|31
1607444730000|2020-12-08 16:25:30|577.89|575.89|577.95|575.95|577.95|575.95|577.87|575.87|18
1607444740000|2020-12-08 16:25:40|577.96|575.96|578.12|576.12|578.12|576.12|577.96|575.96|16
1607444750000|2020-12-08 16:25:50|578.13|576.13|578.19|576.19|578.21|576.21|578.12|576.12|12
1607444760000|2020-12-08 16:26:00|578.16|576.16|577.78|575.78|578.16|576.16|577.76|575.76|27
1607444770000|2020-12-08 16:26:10|577.77|575.77|577.6|575.6|577.77|575.77|577.57|575.57|22
1607444780000|2020-12-08 16:26:20|577.57|575.57|577.41|575.41|577.6|575.6|577.39|575.39|25
1607444790000|2020-12-08 16:26:30|577.42|575.42|577.37|575.37|577.45|575.45|577.37|575.37|8
1607444800000|2020-12-08 16:26:40|577.36|575.36|577.31|575.31|577.36|575.36|577.3|575.3|10
1607444810000|2020-12-08 16:26:50|577.37|575.37|577.54|575.54|577.66|575.66|577.37|575.37|25
1607444820000|2020-12-08 16:27:00|577.55|575.55|577.58|575.58|577.58|575.58|577.41|575.41|27
1607444830000|2020-12-08 16:27:10|577.55|575.55|577.67|575.67|577.7|575.7|577.55|575.55|23
1607444840000|2020-12-08 16:27:20|577.69|575.69|577.71|575.71|577.77|575.77|577.69|575.69|20
1607444850000|2020-12-08 16:27:30|577.73|575.73|577.91|575.91|578.01|576.01|577.73|575.73|24
1607444860000|2020-12-08 16:27:40|577.95|575.95|577.87|575.87|577.97|575.97|577.86|575.86|20
1607444870000|2020-12-08 16:27:50|577.85|575.85|577.98|575.98|578.02|576.02|577.84|575.84|15
1607444880000|2020-12-08 16:28:00|577.96|575.96|577.77|575.77|577.96|575.96|577.73|575.73|24
1607444890000|2020-12-08 16:28:10|577.73|575.73|577.8|575.8|577.81|575.81|577.72|575.72|24
1607444900000|2020-12-08 16:28:20|577.81|575.81|577.78|575.78|577.81|575.81|577.75|575.75|19
1607444910000|2020-12-08 16:28:30|577.77|575.77|577.77|575.77|577.81|575.81|577.76|575.76|18
1607444920000|2020-12-08 16:28:40|577.78|575.78|577.84|575.84|577.86|575.86|577.75|575.75|21
1607444930000|2020-12-08 16:28:50|577.86|575.86|577.81|575.81|577.86|575.86|577.79|575.79|23
1607444940000|2020-12-08 16:29:00|577.8|575.8|577.8|575.8|577.83|575.83|577.72|575.72|28
1607444950000|2020-12-08 16:29:10|577.77|575.77|577.77|575.77|577.81|575.81|577.75|575.75|20
1607444960000|2020-12-08 16:29:20|577.75|575.75|577.82|575.82|577.82|575.82|577.75|575.75|18
1607444970000|2020-12-08 16:29:30|577.79|575.79|577.79|575.79|577.8|575.8|577.76|575.76|26
1607444980000|2020-12-08 16:29:40|577.8|575.8|577.91|575.91|577.96|575.96|577.8|575.8|19
1607444990000|2020-12-08 16:29:50|577.9|575.9|577.8|575.8|577.92|575.92|577.76|575.76|18
1607445000000|2020-12-08 16:30:00|577.78|575.78|577.73|575.73|577.86|575.86|577.73|575.73|24
1607445010000|2020-12-08 16:30:10|577.75|575.75|577.9|575.9|577.91|575.91|577.75|575.75|8
1607445020000|2020-12-08 16:30:20|577.93|575.93|577.97|575.97|577.97|575.97|577.93|575.93|10
1607445030000|2020-12-08 16:30:30|577.95|575.95|578.04|576.04|578.05|576.05|577.95|575.95|12
1607445040000|2020-12-08 16:30:40|578.05|576.05|578.21|576.21|578.24|576.24|578.02|576.02|18
1607445050000|2020-12-08 16:30:50|578.22|576.22|578.38|576.38|578.38|576.38|578.2|576.2|23
1607445060000|2020-12-08 16:31:00|578.37|576.37|578.38|576.38|578.48|576.48|578.34|576.34|26
1607445070000|2020-12-08 16:31:10|578.4|576.4|578.45|576.45|578.51|576.51|578.3|576.3|21
1607445080000|2020-12-08 16:31:20|578.44|576.44|578.6|576.6|578.62|576.62|578.44|576.44|20
1607445090000|2020-12-08 16:31:30|578.61|576.61|578.4|576.4|578.61|576.61|578.4|576.4|16
1607445100000|2020-12-08 16:31:40|578.39|576.39|578.36|576.36|578.39|576.39|578.36|576.36|10
1607445110000|2020-12-08 16:31:50|578.33|576.33|578.09|576.09|578.33|576.33|578.05|576.05|22
1607445120000|2020-12-08 16:32:00|578.25|576.25|578.11|576.11|578.25|576.25|578.1|576.1|8
1607445130000|2020-12-08 16:32:10|578.1|576.1|578.09|576.09|578.11|576.11|578.08|576.08|7
1607445140000|2020-12-08 16:32:20|578.11|576.11|578.04|576.04|578.11|576.11|578.03|576.03|14
1607445150000|2020-12-08 16:32:30|578.03|576.03|577.99|575.99|578.03|576.03|577.96|575.96|17
1607445160000|2020-12-08 16:32:40|578|576|577.88|575.88|578|576|577.88|575.88|19
1607445170000|2020-12-08 16:32:50|577.89|575.89|577.87|575.87|577.91|575.91|577.86|575.86|29
1607445180000|2020-12-08 16:33:00|577.86|575.86|577.83|575.83|577.87|575.87|577.83|575.83|12
1607445190000|2020-12-08 16:33:10|577.82|575.82|577.81|575.81|577.84|575.84|577.81|575.81|4
1607445200000|2020-12-08 16:33:20|577.82|575.82|577.82|575.82|577.83|575.83|577.81|575.81|5
1607445210000|2020-12-08 16:33:30|577.83|575.83|577.81|575.81|577.83|575.83|577.81|575.81|6
1607445220000|2020-12-08 16:33:40|577.83|575.83|577.78|575.78|577.83|575.83|577.77|575.77|9
1607445230000|2020-12-08 16:33:50|577.79|575.79|577.76|575.76|577.79|575.79|577.76|575.76|10
1607445240000|2020-12-08 16:34:00|577.77|575.77|577.7|575.7|577.77|575.77|577.69|575.69|18
1607445250000|2020-12-08 16:34:10|577.69|575.69|577.53|575.53|577.69|575.69|577.52|575.52|24
1607445260000|2020-12-08 16:34:20|577.55|575.55|577.84|575.84|577.85|575.85|577.53|575.53|19
1607445270000|2020-12-08 16:34:30|577.85|575.85|577.75|575.75|577.85|575.85|577.75|575.75|17
1607445280000|2020-12-08 16:34:40|577.74|575.74|577.75|575.75|577.75|575.75|577.74|575.74|4
1607445290000|2020-12-08 16:34:50|577.74|575.74|577.75|575.75|577.76|575.76|577.74|575.74|12
1607445300000|2020-12-08 16:35:00|577.72|575.72|577.51|575.51|577.72|575.72|577.5|575.5|21
1607445310000|2020-12-08 16:35:10|577.53|575.53|577.45|575.45|577.55|575.55|577.43|575.43|17
1607445320000|2020-12-08 16:35:20|577.44|575.44|577.52|575.52|577.53|575.53|577.42|575.42|24
1607445330000|2020-12-08 16:35:30|577.51|575.51|577.49|575.49|577.51|575.51|577.48|575.48|16
1607445340000|2020-12-08 16:35:40|577.51|575.51|577.45|575.45|577.52|575.52|577.42|575.42|24
1607445350000|2020-12-08 16:35:50|577.42|575.42|577.41|575.41|577.47|575.47|577.38|575.38|16
1607445360000|2020-12-08 16:36:00|577.39|575.39|577.15|575.15|577.39|575.39|577.15|575.15|20
1607445370000|2020-12-08 16:36:10|577.17|575.17|577.16|575.16|577.2|575.2|577.15|575.15|11
1607445380000|2020-12-08 16:36:20|577.15|575.15|577.53|575.53|577.53|575.53|577.15|575.15|22
1607445390000|2020-12-08 16:36:30|577.5|575.5|577.61|575.61|577.62|575.62|577.49|575.49|10
1607445400000|2020-12-08 16:36:40|577.62|575.62|577.6|575.6|577.62|575.62|577.6|575.6|2
1607445410000|2020-12-08 16:36:50|577.59|575.59|577.59|575.59|577.59|575.59|577.59|575.59|1
1607445420000|2020-12-08 16:37:00|577.6|575.6|577.58|575.58|577.6|575.6|577.58|575.58|2
1607445430000|2020-12-08 16:37:10|577.55|575.55|577.44|575.44|577.55|575.55|577.43|575.43|13
1607445440000|2020-12-08 16:37:20|577.43|575.43|577.45|575.45|577.45|575.45|577.4|575.4|15
1607445450000|2020-12-08 16:37:30|577.46|575.46|577.42|575.42|577.51|575.51|577.42|575.42|25
1607445460000|2020-12-08 16:37:40|577.43|575.43|577.46|575.46|577.47|575.47|577.39|575.39|23
1607445470000|2020-12-08 16:37:50|577.43|575.43|577.44|575.44|577.45|575.45|577.43|575.43|19
1607445480000|2020-12-08 16:38:00|577.45|575.45|577.44|575.44|577.46|575.46|577.42|575.42|19
1607445490000|2020-12-08 16:38:10|577.52|575.52|577.59|575.59|577.59|575.59|577.52|575.52|14
1607445500000|2020-12-08 16:38:20|577.58|575.58|577.44|575.44|577.59|575.59|577.42|575.42|18
1607445510000|2020-12-08 16:38:30|577.45|575.45|577.45|575.45|577.45|575.45|577.43|575.43|8
1607445520000|2020-12-08 16:38:40|577.44|575.44|577.42|575.42|577.46|575.46|577.42|575.42|14
1607445530000|2020-12-08 16:38:50|577.44|575.44|577.43|575.43|577.5|575.5|577.43|575.43|15
1607445540000|2020-12-08 16:39:00|577.45|575.45|577.47|575.47|577.49|575.49|577.42|575.42|21
1607445550000|2020-12-08 16:39:10|577.46|575.46|577.48|575.48|577.48|575.48|577.43|575.43|19
1607445560000|2020-12-08 16:39:20|577.47|575.47|577.45|575.45|577.48|575.48|577.45|575.45|20
1607445570000|2020-12-08 16:39:30|577.47|575.47|577.42|575.42|577.47|575.47|577.4|575.4|15
1607445580000|2020-12-08 16:39:40|577.43|575.43|577.35|575.35|577.43|575.43|577.34|575.34|18
1607445590000|2020-12-08 16:39:50|577.32|575.32|577.28|575.28|577.39|575.39|577.28|575.28|16
1607445600000|2020-12-08 16:40:00|577.27|575.27|577.26|575.26|577.28|575.28|577.25|575.25|15
1607445610000|2020-12-08 16:40:10|577.24|575.24|577.27|575.27|577.32|575.32|577.24|575.24|23
1607445620000|2020-12-08 16:40:20|577.26|575.26|577.13|575.13|577.28|575.28|577.1|575.1|30
1607445630000|2020-12-08 16:40:30|577.12|575.12|577.14|575.14|577.16|575.16|577.1|575.1|17
1607445640000|2020-12-08 16:40:40|577.13|575.13|576.71|574.71|577.13|575.13|576.67|574.67|23
1607445650000|2020-12-08 16:40:50|576.72|574.72|576.71|574.71|576.72|574.72|576.67|574.67|9
1607445660000|2020-12-08 16:41:00|576.7|574.7|576.55|574.55|576.72|574.72|576.53|574.53|12
1607445670000|2020-12-08 16:41:10|576.54|574.54|576.49|574.49|576.54|574.54|576.45|574.45|7
1607445680000|2020-12-08 16:41:20|576.5|574.5|576.47|574.47|576.51|574.51|576.47|574.47|7
1607445690000|2020-12-08 16:41:30|576.45|574.45|576.37|574.37|576.46|574.46|576.37|574.37|10
1607445700000|2020-12-08 16:41:40|576.35|574.35|576.29|574.29|576.35|574.35|576.28|574.28|6
1607445710000|2020-12-08 16:41:50|576.27|574.27|576.28|574.28|576.28|574.28|576.27|574.27|2
1607445720000|2020-12-08 16:42:00|576.37|574.37|576.46|574.46|576.5|574.5|576.37|574.37|15
1607445730000|2020-12-08 16:42:10|576.47|574.47|576.46|574.46|576.49|574.49|576.45|574.45|14
1607445740000|2020-12-08 16:42:20|576.47|574.47|576.39|574.39|576.48|574.48|576.39|574.39|15
1607445750000|2020-12-08 16:42:30|576.34|574.34|576.35|574.35|576.36|574.36|576.32|574.32|14
1607445760000|2020-12-08 16:42:40|576.3|574.3|576.27|574.27|576.34|574.34|576.27|574.27|21
1607445770000|2020-12-08 16:42:50|576.28|574.28|576.43|574.43|576.44|574.44|576.27|574.27|22
1607445780000|2020-12-08 16:43:00|576.44|574.44|576.46|574.46|576.55|574.55|576.43|574.43|18
1607445790000|2020-12-08 16:43:10|576.48|574.48|576.46|574.46|576.48|574.48|576.43|574.43|10
1607445800000|2020-12-08 16:43:20|576.43|574.43|576.44|574.44|576.45|574.45|576.43|574.43|10
1607445810000|2020-12-08 16:43:30|576.45|574.45|576.42|574.42|576.45|574.45|576.42|574.42|9
1607445820000|2020-12-08 16:43:40|576.41|574.41|576.42|574.42|576.44|574.44|576.41|574.41|14
1607445830000|2020-12-08 16:43:50|576.41|574.41|576.35|574.35|576.43|574.43|576.35|574.35|15
1607445840000|2020-12-08 16:44:00|576.36|574.36|576.4|574.4|576.41|574.41|576.35|574.35|14
1607445850000|2020-12-08 16:44:10|576.39|574.39|576.45|574.45|576.45|574.45|576.39|574.39|14
1607445860000|2020-12-08 16:44:20|576.42|574.42|576.4|574.4|576.43|574.43|576.4|574.4|11
1607445870000|2020-12-08 16:44:30|576.42|574.42|576.37|574.37|576.42|574.42|576.37|574.37|8
1607445880000|2020-12-08 16:44:40|576.38|574.38|576.37|574.37|576.38|574.38|576.35|574.35|7
1607445890000|2020-12-08 16:44:50|576.36|574.36|576.37|574.37|576.38|574.38|576.36|574.36|6
1607445900000|2020-12-08 16:45:00|576.38|574.38|576.4|574.4|576.42|574.42|576.38|574.38|4
1607445910000|2020-12-08 16:45:10|576.41|574.41|576.41|574.41|576.41|574.41|576.38|574.38|5
1607445920000|2020-12-08 16:45:20|576.39|574.39|576.41|574.41|576.43|574.43|576.39|574.39|10
1607445930000|2020-12-08 16:45:30|576.4|574.4|576.35|574.35|576.42|574.42|576.34|574.34|14
1607445940000|2020-12-08 16:45:40|576.34|574.34|576.29|574.29|576.35|574.35|576.29|574.29|7
1607445950000|2020-12-08 16:45:50|576.3|574.3|576.36|574.36|576.39|574.39|576.3|574.3|8
1607445960000|2020-12-08 16:46:00|576.34|574.34|576.23|574.23|576.35|574.35|576.22|574.22|7
1607445970000|2020-12-08 16:46:10|576.18|574.18|576.14|574.14|576.18|574.18|576.13|574.13|11
1607445980000|2020-12-08 16:46:20|576.15|574.15|576.04|574.04|576.15|574.15|576.03|574.03|17
1607445990000|2020-12-08 16:46:30|575.94|573.94|575.66|573.66|575.95|573.95|575.66|573.66|11
1607446000000|2020-12-08 16:46:40|575.67|573.67|575.68|573.68|575.7|573.7|575.63|573.63|13
1607446010000|2020-12-08 16:46:50|575.67|573.67|575.65|573.65|575.67|573.67|575.64|573.64|5
1607446020000|2020-12-08 16:47:00|575.66|573.66|575.63|573.63|575.67|573.67|575.63|573.63|3
1607446030000|2020-12-08 16:47:10|575.64|573.64|575.55|573.55|575.64|573.64|575.55|573.55|10
1607446040000|2020-12-08 16:47:20|575.56|573.56|575.6|573.6|575.6|573.6|575.53|573.53|12
1607446050000|2020-12-08 16:47:30|575.58|573.58|575.51|573.51|575.58|573.58|575.51|573.51|19
1607446060000|2020-12-08 16:47:40|575.47|573.47|575.28|573.28|575.47|573.47|575.27|573.27|11
1607446070000|2020-12-08 16:47:50|575.23|573.23|575.22|573.22|575.23|573.23|575.2|573.2|5
1607446080000|2020-12-08 16:48:00|575.21|573.21|574.99|572.99|575.22|573.22|574.97|572.97|20
1607446090000|2020-12-08 16:48:10|574.97|572.97|575.05|573.05|575.11|573.11|574.97|572.97|9
1607446100000|2020-12-08 16:48:20|575.03|573.03|575.12|573.12|575.12|573.12|575.03|573.03|7
1607446110000|2020-12-08 16:48:30|575.11|573.11|574.68|572.68|575.11|573.11|574.68|572.68|7
1607446120000|2020-12-08 16:48:40|574.67|572.67|574.66|572.66|574.69|572.69|574.62|572.62|9
1607446130000|2020-12-08 16:48:50|574.67|572.67|574.68|572.68|574.71|572.71|574.66|572.66|12
1607446140000|2020-12-08 16:49:00|574.67|572.67|574.64|572.64|574.69|572.69|574.63|572.63|14
1607446150000|2020-12-08 16:49:10|574.65|572.65|574.98|572.98|574.98|572.98|574.61|572.61|24
1607446160000|2020-12-08 16:49:20|574.96|572.96|574.91|572.91|574.96|572.96|574.86|572.86|29
1607446170000|2020-12-08 16:49:30|574.9|572.9|574.77|572.77|574.9|572.9|574.66|572.66|26
1607446180000|2020-12-08 16:49:40|574.67|572.67|574.64|572.64|574.76|572.76|574.63|572.63|26
1607446190000|2020-12-08 16:49:50|574.52|572.52|574.52|572.52|574.57|572.57|574.48|572.48|26
1607446200000|2020-12-08 16:50:00|574.53|572.53|574.79|572.79|574.79|572.79|574.5|572.5|31
1607446210000|2020-12-08 16:50:10|574.78|572.78|574.88|572.88|574.91|572.91|574.77|572.77|21
1607446220000|2020-12-08 16:50:20|574.89|572.89|575.1|573.1|575.1|573.1|574.89|572.89|12
1607446230000|2020-12-08 16:50:30|575.13|573.13|575.34|573.34|575.35|573.35|575.12|573.12|21
1607446240000|2020-12-08 16:50:40|575.33|573.33|575.47|573.47|575.47|573.47|575.31|573.31|21
1607446250000|2020-12-08 16:50:50|575.48|573.48|575.52|573.52|575.56|573.56|575.48|573.48|12
1607446260000|2020-12-08 16:51:00|575.48|573.48|575.56|573.56|575.72|573.72|575.48|573.48|26
1607446270000|2020-12-08 16:51:10|575.52|573.52|575.41|573.41|575.56|573.56|575.24|573.24|31
1607446280000|2020-12-08 16:51:20|575.39|573.39|575.22|573.22|575.41|573.41|575.2|573.2|24
1607446290000|2020-12-08 16:51:30|575.23|573.23|575.32|573.32|575.33|573.33|575.16|573.16|24
1607446300000|2020-12-08 16:51:40|575.33|573.33|575.44|573.44|575.51|573.51|575.33|573.33|29
1607446310000|2020-12-08 16:51:50|575.46|573.46|575.23|573.23|575.46|573.46|575.21|573.21|26
1607446320000|2020-12-08 16:52:00|575.22|573.22|575.58|573.58|575.58|573.58|575.22|573.22|25
1607446330000|2020-12-08 16:52:10|575.61|573.61|575.49|573.49|575.66|573.66|575.49|573.49|20
1607446340000|2020-12-08 16:52:20|575.46|573.46|575.43|573.43|575.54|573.54|575.42|573.42|17
1607446350000|2020-12-08 16:52:30|575.45|573.45|575.44|573.44|575.45|573.45|575.35|573.35|20
1607446360000|2020-12-08 16:52:40|575.43|573.43|575.35|573.35|575.49|573.49|575.31|573.31|21
1607446370000|2020-12-08 16:52:50|575.32|573.32|575.25|573.25|575.33|573.33|575.24|573.24|11
1607446380000|2020-12-08 16:53:00|575.26|573.26|575.24|573.24|575.26|573.26|575.21|573.21|24
1607446390000|2020-12-08 16:53:10|575.23|573.23|575.17|573.17|575.26|573.26|575.15|573.15|25
1607446400000|2020-12-08 16:53:20|575.16|573.16|575.2|573.2|575.21|573.21|575.13|573.13|21
1607446410000|2020-12-08 16:53:30|575.19|573.19|575.2|573.2|575.23|573.23|575.16|573.16|14
1607446420000|2020-12-08 16:53:40|575.19|573.19|575.16|573.16|575.2|573.2|575.14|573.14|24
1607446430000|2020-12-08 16:53:50|575.17|573.17|575.05|573.05|575.17|573.17|575.03|573.03|10
1607446440000|2020-12-08 16:54:00|575.03|573.03|574.91|572.91|575.05|573.05|574.9|572.9|21
1607446450000|2020-12-08 16:54:10|574.9|572.9|574.82|572.82|574.9|572.9|574.79|572.79|16
1607446460000|2020-12-08 16:54:20|574.81|572.81|574.73|572.73|574.82|572.82|574.69|572.69|11
1607446470000|2020-12-08 16:54:30|574.72|572.72|574.72|572.72|574.72|572.72|574.66|572.66|7
1607446480000|2020-12-08 16:54:40|574.73|572.73|574.76|572.76|574.76|572.76|574.73|572.73|4
1607446490000|2020-12-08 16:54:50|574.77|572.77|574.78|572.78|574.8|572.8|574.77|572.77|13
1607446500000|2020-12-08 16:55:00|574.79|572.79|574.92|572.92|574.93|572.93|574.78|572.78|23
1607446510000|2020-12-08 16:55:10|574.93|572.93|574.8|572.8|574.93|572.93|574.8|572.8|15
1607446520000|2020-12-08 16:55:20|574.81|572.81|574.91|572.91|574.91|572.91|574.81|572.81|14
1607446530000|2020-12-08 16:55:30|574.9|572.9|574.96|572.96|575.02|573.02|574.9|572.9|18
1607446540000|2020-12-08 16:55:40|574.93|572.93|574.83|572.83|574.96|572.96|574.82|572.82|31
1607446550000|2020-12-08 16:55:50|574.84|572.84|574.75|572.75|574.84|572.84|574.75|572.75|14
1607446560000|2020-12-08 16:56:00|574.76|572.76|575.05|573.05|575.05|573.05|574.75|572.75|19
1607446570000|2020-12-08 16:56:10|575.06|573.06|575.02|573.02|575.06|573.06|574.92|572.92|16
1607446580000|2020-12-08 16:56:20|575.06|573.06|574.87|572.87|575.09|573.09|574.87|572.87|21
1607446590000|2020-12-08 16:56:30|574.86|572.86|574.88|572.88|574.94|572.94|574.86|572.86|25
1607446600000|2020-12-08 16:56:40|574.89|572.89|574.9|572.9|574.95|572.95|574.84|572.84|23
1607446610000|2020-12-08 16:56:50|574.91|572.91|574.97|572.97|574.97|572.97|574.88|572.88|21
1607446620000|2020-12-08 16:57:00|574.95|572.95|575|573|575.03|573.03|574.93|572.93|20
1607446630000|2020-12-08 16:57:10|574.99|572.99|574.86|572.86|575|573|574.83|572.83|25
1607446640000|2020-12-08 16:57:20|574.84|572.84|574.77|572.77|574.84|572.84|574.75|572.75|23
1607446650000|2020-12-08 16:57:30|574.71|572.71|574.62|572.62|574.73|572.73|574.59|572.59|12
1607446660000|2020-12-08 16:57:40|574.63|572.63|574.6|572.6|574.63|572.63|574.6|572.6|3
1607446670000|2020-12-08 16:57:50|574.59|572.59|574.42|572.42|574.59|572.59|574.42|572.42|13
1607446680000|2020-12-08 16:58:00|574.44|572.44|574.45|572.45|574.5|572.5|574.4|572.4|14
1607446690000|2020-12-08 16:58:10|574.44|572.44|574.41|572.41|574.46|572.46|574.39|572.39|24
1607446700000|2020-12-08 16:58:20|574.38|572.38|574.46|572.46|574.49|572.49|574.36|572.36|23
1607446710000|2020-12-08 16:58:30|574.41|572.41|574.34|572.34|574.41|572.41|574.34|572.34|12
1607446720000|2020-12-08 16:58:40|574.36|572.36|574.44|572.44|574.45|572.45|574.34|572.34|7
1607446730000|2020-12-08 16:58:50|574.45|572.45|574.47|572.47|574.56|572.56|574.44|572.44|17
1607446740000|2020-12-08 16:59:00|574.48|572.48|574.58|572.58|574.59|572.59|574.45|572.45|19
1607446750000|2020-12-08 16:59:10|574.59|572.59|574.62|572.62|574.65|572.65|574.58|572.58|18
1607446760000|2020-12-08 16:59:20|574.6|572.6|574.45|572.45|574.6|572.6|574.44|572.44|25
1607446770000|2020-12-08 16:59:30|574.46|572.46|574.46|572.46|574.49|572.49|574.44|572.44|24
1607446780000|2020-12-08 16:59:40|574.47|572.47|574.51|572.51|574.51|572.51|574.45|572.45|19
1607446790000|2020-12-08 16:59:50|574.52|572.52|574.44|572.44|574.52|572.52|574.42|572.42|15
1607446800000|2020-12-08 17:00:00|574.43|572.43|574.37|572.37|574.43|572.43|574.37|572.37|18
1607446810000|2020-12-08 17:00:10|574.38|572.38|574.06|572.06|574.38|572.38|574.05|572.05|22
1607446820000|2020-12-08 17:00:20|574.07|572.07|573.97|571.97|574.08|572.08|573.97|571.97|19
1607446830000|2020-12-08 17:00:30|573.98|571.98|574.09|572.09|574.14|572.14|573.98|571.98|22
1607446840000|2020-12-08 17:00:40|574.08|572.08|574.11|572.11|574.11|572.11|574.06|572.06|8
1607446850000|2020-12-08 17:00:50|574.1|572.1|574.23|572.23|574.26|572.26|574.1|572.1|11
1607446860000|2020-12-08 17:01:00|574.24|572.24|574.34|572.34|574.38|572.38|574.24|572.24|25
1607446870000|2020-12-08 17:01:10|574.29|572.29|574.18|572.18|574.3|572.3|574.18|572.18|26
1607446880000|2020-12-08 17:01:20|574.14|572.14|574.15|572.15|574.16|572.16|574.12|572.12|20
1607446890000|2020-12-08 17:01:30|574.14|572.14|574.15|572.15|574.16|572.16|574.12|572.12|24
1607446900000|2020-12-08 17:01:40|574.16|572.16|574.13|572.13|574.17|572.17|574.12|572.12|25
1607446910000|2020-12-08 17:01:50|574.12|572.12|574.11|572.11|574.15|572.15|574.09|572.09|26
1607446920000|2020-12-08 17:02:00|574.12|572.12|574.01|572.01|574.16|572.16|573.96|571.96|25
1607446930000|2020-12-08 17:02:10|574|572|574.1|572.1|574.23|572.23|574|572|21
1607446940000|2020-12-08 17:02:20|574.11|572.11|574.13|572.13|574.18|572.18|574.07|572.07|22
1607446950000|2020-12-08 17:02:30|574.14|572.14|574.05|572.05|574.19|572.19|574.05|572.05|17
1607446960000|2020-12-08 17:02:40|574.06|572.06|574.06|572.06|574.07|572.07|574.05|572.05|11
1607446970000|2020-12-08 17:02:50|574.07|572.07|574.43|572.43|574.44|572.44|574.06|572.06|17
1607446980000|2020-12-08 17:03:00|574.44|572.44|574.59|572.59|574.6|572.6|574.42|572.42|26
1607446990000|2020-12-08 17:03:10|574.58|572.58|574.65|572.65|574.65|572.65|574.48|572.48|29
1607447000000|2020-12-08 17:03:20|574.61|572.61|574.57|572.57|574.63|572.63|574.56|572.56|28
1607447010000|2020-12-08 17:03:30|574.56|572.56|574.51|572.51|574.59|572.59|574.51|572.51|22
1607447020000|2020-12-08 17:03:40|574.55|572.55|574.53|572.53|574.56|572.56|574.52|572.52|14
1607447030000|2020-12-08 17:03:50|574.52|572.52|574.4|572.4|574.53|572.53|574.36|572.36|21
1607447040000|2020-12-08 17:04:00|574.37|572.37|574.29|572.29|574.39|572.39|574.29|572.29|18
1607447050000|2020-12-08 17:04:10|574.28|572.28|574.39|572.39|574.42|572.42|574.28|572.28|28
1607447060000|2020-12-08 17:04:20|574.38|572.38|574.32|572.32|574.39|572.39|574.32|572.32|23
1607447070000|2020-12-08 17:04:30|574.35|572.35|574.3|572.3|574.35|572.35|574.3|572.3|19
1607447080000|2020-12-08 17:04:40|574.32|572.32|574.32|572.32|574.32|572.32|574.3|572.3|8
1607447090000|2020-12-08 17:04:50|574.33|572.33|574.28|572.28|574.34|572.34|574.25|572.25|19
1607447100000|2020-12-08 17:05:00|574.26|572.26|574.27|572.27|574.29|572.29|574.24|572.24|17
1607447110000|2020-12-08 17:05:10|574.26|572.26|574.4|572.4|574.4|572.4|574.26|572.26|17
1607447120000|2020-12-08 17:05:20|574.42|572.42|574.37|572.37|574.47|572.47|574.37|572.37|17
1607447130000|2020-12-08 17:05:30|574.39|572.39|574.32|572.32|574.46|572.46|574.31|572.31|28
1607447140000|2020-12-08 17:05:40|574.41|572.41|574.44|572.44|574.46|572.46|574.34|572.34|22
1607447150000|2020-12-08 17:05:50|574.43|572.43|574.41|572.41|574.43|572.43|574.37|572.37|21
1607447160000|2020-12-08 17:06:00|574.44|572.44|574.37|572.37|574.44|572.44|574.35|572.35|21
1607447170000|2020-12-08 17:06:10|574.39|572.39|574.67|572.67|574.67|572.67|574.36|572.36|20
1607447180000|2020-12-08 17:06:20|574.68|572.68|574.74|572.74|574.74|572.74|574.67|572.67|8
1607447190000|2020-12-08 17:06:30|574.71|572.71|574.78|572.78|574.84|572.84|574.71|572.71|25
1607447200000|2020-12-08 17:06:40|574.74|572.74|574.7|572.7|574.83|572.83|574.69|572.69|31
1607447210000|2020-12-08 17:06:50|574.74|572.74|574.69|572.69|574.76|572.76|574.66|572.66|28
1607447220000|2020-12-08 17:07:00|574.7|572.7|574.85|572.85|574.86|572.86|574.66|572.66|19
1607447230000|2020-12-08 17:07:10|574.86|572.86|574.82|572.82|574.88|572.88|574.78|572.78|24
1607447240000|2020-12-08 17:07:20|574.83|572.83|574.77|572.77|574.84|572.84|574.77|572.77|26
1607447250000|2020-12-08 17:07:30|574.78|572.78|574.83|572.83|574.83|572.83|574.75|572.75|23
1607447260000|2020-12-08 17:07:40|574.85|572.85|574.87|572.87|574.91|572.91|574.84|572.84|13
1607447270000|2020-12-08 17:07:50|574.86|572.86|575.09|573.09|575.09|573.09|574.86|572.86|25
1607447280000|2020-12-08 17:08:00|575.08|573.08|575.17|573.17|575.17|573.17|575.06|573.06|26
1607447290000|2020-12-08 17:08:10|575.18|573.18|575|573|575.18|573.18|575|573|17
1607447300000|2020-12-08 17:08:20|575.01|573.01|575.04|573.04|575.05|573.05|574.99|572.99|20
1607447310000|2020-12-08 17:08:30|575.05|573.05|574.97|572.97|575.05|573.05|574.96|572.96|12
1607447320000|2020-12-08 17:08:40|574.98|572.98|574.95|572.95|574.98|572.98|574.94|572.94|18
1607447330000|2020-12-08 17:08:50|574.97|572.97|574.96|572.96|574.99|572.99|574.96|572.96|14
1607447340000|2020-12-08 17:09:00|574.95|572.95|574.81|572.81|574.95|572.95|574.81|572.81|20
1607447350000|2020-12-08 17:09:10|574.82|572.82|574.84|572.84|574.88|572.88|574.81|572.81|21
1607447360000|2020-12-08 17:09:20|574.83|572.83|574.9|572.9|574.91|572.91|574.83|572.83|17
1607447370000|2020-12-08 17:09:30|574.91|572.91|574.89|572.89|574.93|572.93|574.86|572.86|20
1607447380000|2020-12-08 17:09:40|574.9|572.9|574.94|572.94|575.04|573.04|574.89|572.89|25
1607447390000|2020-12-08 17:09:50|574.93|572.93|574.9|572.9|574.99|572.99|574.89|572.89|25
1607447400000|2020-12-08 17:10:00|574.89|572.89|574.91|572.91|574.94|572.94|574.87|572.87|25
1607447410000|2020-12-08 17:10:10|574.94|572.94|575.06|573.06|575.06|573.06|574.92|572.92|22
1607447420000|2020-12-08 17:10:20|575.04|573.04|575.21|573.21|575.24|573.24|575.04|573.04|30
1607447430000|2020-12-08 17:10:30|575.2|573.2|575.35|573.35|575.37|573.37|575.18|573.18|26
1607447440000|2020-12-08 17:10:40|575.34|573.34|575.4|573.4|575.41|573.41|575.34|573.34|13
1607447450000|2020-12-08 17:10:50|575.41|573.41|575.33|573.33|575.41|573.41|575.32|573.32|17
1607447460000|2020-12-08 17:11:00|575.34|573.34|575.38|573.38|575.39|573.39|575.34|573.34|14
1607447470000|2020-12-08 17:11:10|575.37|573.37|575.38|573.38|575.4|573.4|575.37|573.37|9
1607447480000|2020-12-08 17:11:20|575.37|573.37|575.35|573.35|575.38|573.38|575.35|573.35|9
1607447490000|2020-12-08 17:11:30|575.37|573.37|575.4|573.4|575.41|573.41|575.37|573.37|13
1607447500000|2020-12-08 17:11:40|575.49|573.49|575.52|573.52|575.53|573.53|575.48|573.48|22
1607447510000|2020-12-08 17:11:50|575.51|573.51|575.51|573.51|575.54|573.54|575.5|573.5|19
1607447520000|2020-12-08 17:12:00|575.46|573.46|575.6|573.6|575.62|573.62|575.46|573.46|22
1607447530000|2020-12-08 17:12:10|575.61|573.61|575.77|573.77|575.78|573.78|575.58|573.58|22
1607447540000|2020-12-08 17:12:20|575.79|573.79|575.73|573.73|575.79|573.79|575.7|573.7|25
1607447550000|2020-12-08 17:12:30|575.76|573.76|575.78|573.78|575.8|573.8|575.68|573.68|28
1607447560000|2020-12-08 17:12:40|575.75|573.75|576.13|574.13|576.14|574.14|575.7|573.7|28
1607447570000|2020-12-08 17:12:50|576.11|574.11|576.32|574.32|576.32|574.32|576.11|574.11|24
1607447580000|2020-12-08 17:13:00|576.28|574.28|576.42|574.42|576.46|574.46|576.19|574.19|30
1607447590000|2020-12-08 17:13:10|576.41|574.41|576.38|574.38|576.41|574.41|576.34|574.34|26
1607447600000|2020-12-08 17:13:20|576.37|574.37|576.33|574.33|576.38|574.38|576.31|574.31|19
1607447610000|2020-12-08 17:13:30|576.32|574.32|576.33|574.33|576.35|574.35|576.31|574.31|9
1607447620000|2020-12-08 17:13:40|576.35|574.35|576.33|574.33|576.35|574.35|576.32|574.32|12
1607447630000|2020-12-08 17:13:50|576.34|574.34|576.32|574.32|576.35|574.35|576.32|574.32|11
1607447640000|2020-12-08 17:14:00|576.31|574.31|576.3|574.3|576.33|574.33|576.3|574.3|9
1607447650000|2020-12-08 17:14:10|576.31|574.31|576.31|574.31|576.33|574.33|576.3|574.3|12
1607447660000|2020-12-08 17:14:20|576.29|574.29|576.33|574.33|576.33|574.33|576.29|574.29|15
1607447670000|2020-12-08 17:14:30|576.32|574.32|576.31|574.31|576.32|574.32|576.31|574.31|2
1607447680000|2020-12-08 17:14:40|576.24|574.24|576.24|574.24|576.24|574.24|576.24|574.24|1
1607447690000|2020-12-08 17:14:50|576.22|574.22|576.22|574.22|576.22|574.22|576.22|574.22|1
1607447700000|2020-12-08 17:15:00|576.21|574.21|576.18|574.18|576.21|574.21|576.17|574.17|12
1607447710000|2020-12-08 17:15:10|576.17|574.17|576.11|574.11|576.17|574.17|576.11|574.11|11
1607447720000|2020-12-08 17:15:20|576.1|574.1|576.12|574.12|576.14|574.14|576.07|574.07|23
1607447730000|2020-12-08 17:15:30|576.14|574.14|576.16|574.16|576.16|574.16|576.14|574.14|9
1607447740000|2020-12-08 17:15:40|576.15|574.15|576.07|574.07|576.16|574.16|576.06|574.06|20
1607447750000|2020-12-08 17:15:50|576.03|574.03|576.03|574.03|576.04|574.04|575.99|573.99|17
1607447760000|2020-12-08 17:16:00|576|574|575.99|573.99|576.03|574.03|575.98|573.98|9
1607447770000|2020-12-08 17:16:10|575.98|573.98|575.98|573.98|576.03|574.03|575.97|573.97|21
1607447780000|2020-12-08 17:16:20|575.99|573.99|575.99|573.99|576.02|574.02|575.98|573.98|22
1607447790000|2020-12-08 17:16:30|575.98|573.98|575.82|573.82|575.98|573.98|575.81|573.81|22
1607447800000|2020-12-08 17:16:40|575.83|573.83|575.89|573.89|575.89|573.89|575.83|573.83|7
1607447810000|2020-12-08 17:16:50|575.92|573.92|575.89|573.89|575.92|573.92|575.89|573.89|4
1607447820000|2020-12-08 17:17:00|575.92|573.92|575.86|573.86|575.92|573.92|575.85|573.85|5
1607447830000|2020-12-08 17:17:10|575.87|573.87|575.98|573.98|575.99|573.99|575.85|573.85|15
1607447840000|2020-12-08 17:17:20|576.03|574.03|576.09|574.09|576.09|574.09|576.03|574.03|13
1607447850000|2020-12-08 17:17:30|576.07|574.07|576.3|574.3|576.31|574.31|576.06|574.06|17
1607447860000|2020-12-08 17:17:40|576.31|574.31|576.3|574.3|576.33|574.33|576.29|574.29|7
1607447870000|2020-12-08 17:17:50|576.29|574.29|576.52|574.52|576.57|574.57|576.28|574.28|22
1607447880000|2020-12-08 17:18:00|576.5|574.5|576.57|574.57|576.57|574.57|576.49|574.49|8
1607447890000|2020-12-08 17:18:10|576.58|574.58|576.87|574.87|576.87|574.87|576.58|574.58|25
1607447900000|2020-12-08 17:18:20|576.84|574.84|576.99|574.99|576.99|574.99|576.84|574.84|21
1607447910000|2020-12-08 17:18:30|577|575|577|575|577|575|577|575|1
1607447920000|2020-12-08 17:18:40|576.98|574.98|576.89|574.89|577|575|576.88|574.88|23
1607447930000|2020-12-08 17:18:50|576.91|574.91|577.04|575.04|577.04|575.04|576.91|574.91|18
1607447940000|2020-12-08 17:19:00|577.05|575.05|577.14|575.14|577.14|575.14|577.05|575.05|12
1607447950000|2020-12-08 17:19:10|577.13|575.13|577.27|575.27|577.28|575.28|577.11|575.11|20
1607447960000|2020-12-08 17:19:20|577.29|575.29|577.22|575.22|577.29|575.29|577.22|575.22|8
1607447970000|2020-12-08 17:19:30|577.21|575.21|577|575|577.21|575.21|577|575|9
1607447980000|2020-12-08 17:19:40|577.01|575.01|576.99|574.99|577.06|575.06|576.99|574.99|8
1607447990000|2020-12-08 17:19:50|577.02|575.02|577.01|575.01|577.02|575.02|577|575|6
1607448000000|2020-12-08 17:20:00|577|575|577|575|577.02|575.02|577|575|3
1607448010000|2020-12-08 17:20:10|576.98|574.98|576.8|574.8|576.98|574.98|576.8|574.8|21
1607448020000|2020-12-08 17:20:20|576.81|574.81|576.9|574.9|576.91|574.91|576.81|574.81|13
1607448030000|2020-12-08 17:20:30|576.91|574.91|576.88|574.88|576.91|574.91|576.88|574.88|14
1607448040000|2020-12-08 17:20:40|576.89|574.89|576.94|574.94|576.94|574.94|576.89|574.89|8
1607448050000|2020-12-08 17:20:50|576.93|574.93|576.94|574.94|576.94|574.94|576.88|574.88|11
1607448060000|2020-12-08 17:21:00|576.93|574.93|576.84|574.84|576.93|574.93|576.84|574.84|7
1607448070000|2020-12-08 17:21:10|576.85|574.85|576.91|574.91|576.91|574.91|576.85|574.85|9
1607448090000|2020-12-08 17:21:30|576.99|574.99|576.88|574.88|577.01|575.01|576.88|574.88|11
1607448100000|2020-12-08 17:21:40|576.89|574.89|577.04|575.04|577.04|575.04|576.86|574.86|24
1607448110000|2020-12-08 17:21:50|577.02|575.02|577.07|575.07|577.07|575.07|576.98|574.98|26
1607448120000|2020-12-08 17:22:00|577.08|575.08|577.07|575.07|577.09|575.09|577.07|575.07|5
1607448130000|2020-12-08 17:22:10|577.08|575.08|576.94|574.94|577.14|575.14|576.93|574.93|18
1607448140000|2020-12-08 17:22:20|576.92|574.92|576.96|574.96|576.99|574.99|576.88|574.88|25
1607448150000|2020-12-08 17:22:30|576.94|574.94|576.96|574.96|576.98|574.98|576.94|574.94|10
1607448160000|2020-12-08 17:22:40|576.95|574.95|576.92|574.92|576.95|574.95|576.91|574.91|11
1607448170000|2020-12-08 17:22:50|576.93|574.93|576.95|574.95|576.95|574.95|576.9|574.9|17
1607448180000|2020-12-08 17:23:00|576.94|574.94|577.06|575.06|577.09|575.09|576.94|574.94|21
1607448190000|2020-12-08 17:23:10|577.07|575.07|577.02|575.02|577.14|575.14|576.99|574.99|18
1607448200000|2020-12-08 17:23:20|577.01|575.01|577|575|577.02|575.02|576.96|574.96|16
1607448210000|2020-12-08 17:23:30|576.99|574.99|577|575|577.01|575.01|576.98|574.98|17
1607448220000|2020-12-08 17:23:40|577.01|575.01|576.98|574.98|577.01|575.01|576.97|574.97|10
1607448230000|2020-12-08 17:23:50|576.97|574.97|576.97|574.97|576.97|574.97|576.96|574.96|3
1607448240000|2020-12-08 17:24:00|576.98|574.98|576.99|574.99|577|575|576.98|574.98|7
1607448250000|2020-12-08 17:24:10|576.98|574.98|576.84|574.84|577.02|575.02|576.82|574.82|15
1607448260000|2020-12-08 17:24:20|576.83|574.83|576.77|574.77|576.83|574.83|576.75|574.75|23
1607448270000|2020-12-08 17:24:30|576.78|574.78|576.7|574.7|576.78|574.78|576.7|574.7|19
1607448280000|2020-12-08 17:24:40|576.69|574.69|576.58|574.58|576.69|574.69|576.52|574.52|27
1607448290000|2020-12-08 17:24:50|576.57|574.57|576.57|574.57|576.61|574.61|576.56|574.56|19
1607448300000|2020-12-08 17:25:00|576.58|574.58|576.42|574.42|576.58|574.58|576.41|574.41|18
1607448310000|2020-12-08 17:25:10|576.4|574.4|576.45|574.45|576.45|574.45|576.4|574.4|14
1607448320000|2020-12-08 17:25:20|576.44|574.44|576.5|574.5|576.5|574.5|576.44|574.44|16
1607448330000|2020-12-08 17:25:30|576.51|574.51|576.41|574.41|576.51|574.51|576.39|574.39|11
1607448340000|2020-12-08 17:25:40|576.4|574.4|576.48|574.48|576.48|574.48|576.4|574.4|11
1607448350000|2020-12-08 17:25:50|576.47|574.47|576.44|574.44|576.49|574.49|576.44|574.44|21
1607448360000|2020-12-08 17:26:00|576.45|574.45|576.87|574.87|576.87|574.87|576.44|574.44|22
1607448370000|2020-12-08 17:26:10|576.88|574.88|576.95|574.95|576.99|574.99|576.8|574.8|29
1607448380000|2020-12-08 17:26:20|576.97|574.97|577.2|575.2|577.2|575.2|576.95|574.95|14
1607448390000|2020-12-08 17:26:30|577.13|575.13|577.19|575.19|577.25|575.25|577.1|575.1|24
1607448400000|2020-12-08 17:26:40|577.18|575.18|577.13|575.13|577.21|575.21|577.13|575.13|17
1607448410000|2020-12-08 17:26:50|577.14|575.14|577.26|575.26|577.26|575.26|577.13|575.13|19
1607448420000|2020-12-08 17:27:00|577.24|575.24|577.26|575.26|577.33|575.33|577.2|575.2|12
1607448430000|2020-12-08 17:27:10|577.28|575.28|577.27|575.27|577.28|575.28|577.26|575.26|3
1607448440000|2020-12-08 17:27:20|577.29|575.29|577.35|575.35|577.39|575.39|577.28|575.28|32
1607448450000|2020-12-08 17:27:30|577.33|575.33|577.22|575.22|577.35|575.35|577.22|575.22|17
1607448460000|2020-12-08 17:27:40|577.23|575.23|577.36|575.36|577.39|575.39|577.23|575.23|19
1607448470000|2020-12-08 17:27:50|577.35|575.35|577.39|575.39|577.4|575.4|577.35|575.35|11
1607448480000|2020-12-08 17:28:00|577.4|575.4|577.37|575.37|577.4|575.4|577.36|575.36|8
1607448490000|2020-12-08 17:28:10|577.38|575.38|577.37|575.37|577.4|575.4|577.36|575.36|12
1607448500000|2020-12-08 17:28:20|577.38|575.38|577.28|575.28|577.38|575.38|577.27|575.27|20
1607448510000|2020-12-08 17:28:30|577.24|575.24|577.33|575.33|577.33|575.33|577.24|575.24|17
1607448520000|2020-12-08 17:28:40|577.31|575.31|577.32|575.32|577.34|575.34|577.31|575.31|11
1607448530000|2020-12-08 17:28:50|577.28|575.28|577.34|575.34|577.34|575.34|577.28|575.28|8
1607448540000|2020-12-08 17:29:00|577.33|575.33|577.35|575.35|577.37|575.37|577.28|575.28|18
1607448550000|2020-12-08 17:29:10|577.34|575.34|577.34|575.34|577.36|575.36|577.32|575.32|25
1607448560000|2020-12-08 17:29:20|577.36|575.36|577.34|575.34|577.37|575.37|577.33|575.33|22
1607448570000|2020-12-08 17:29:30|577.33|575.33|577.32|575.32|577.36|575.36|577.32|575.32|11
1607448580000|2020-12-08 17:29:40|577.3|575.3|577.23|575.23|577.3|575.3|577.21|575.21|16
1607448590000|2020-12-08 17:29:50|577.27|575.27|577.29|575.29|577.3|575.3|577.25|575.25|5
1607448600000|2020-12-08 17:30:00|577.28|575.28|577.32|575.32|577.32|575.32|577.26|575.26|12
1607448610000|2020-12-08 17:30:10|577.31|575.31|577.3|575.3|577.32|575.32|577.27|575.27|12
1607448620000|2020-12-08 17:30:20|577.29|575.29|577.28|575.28|577.3|575.3|577.28|575.28|6
1607448630000|2020-12-08 17:30:30|577.33|575.33|577.3|575.3|577.45|575.45|577.3|575.3|17
1607448640000|2020-12-08 17:30:40|577.29|575.29|577.17|575.17|577.29|575.29|577.15|575.15|19
1607448650000|2020-12-08 17:30:50|577.16|575.16|577.24|575.24|577.24|575.24|577.16|575.16|12
1607448660000|2020-12-08 17:31:00|577.23|575.23|577.22|575.22|577.23|575.23|577.18|575.18|12
1607448670000|2020-12-08 17:31:10|577.23|575.23|577.25|575.25|577.26|575.26|577.23|575.23|5
1607448680000|2020-12-08 17:31:20|577.2|575.2|577.08|575.08|577.21|575.21|577.06|575.06|16
1607448690000|2020-12-08 17:31:30|577.1|575.1|576.95|574.95|577.1|575.1|576.95|574.95|17
1607448700000|2020-12-08 17:31:40|576.96|574.96|576.77|574.77|576.97|574.97|576.77|574.77|19
1607448710000|2020-12-08 17:31:50|576.76|574.76|576.6|574.6|576.76|574.76|576.56|574.56|13
1607448720000|2020-12-08 17:32:00|576.59|574.59|576.6|574.6|576.62|574.62|576.58|574.58|10
1607448730000|2020-12-08 17:32:10|576.59|574.59|576.49|574.49|576.59|574.59|576.49|574.49|14
1607448740000|2020-12-08 17:32:20|576.51|574.51|576.57|574.57|576.59|574.59|576.51|574.51|12
1607448750000|2020-12-08 17:32:30|576.58|574.58|576.57|574.57|576.6|574.6|576.57|574.57|23
1607448760000|2020-12-08 17:32:40|576.55|574.55|576.49|574.49|576.55|574.55|576.49|574.49|6
1607448770000|2020-12-08 17:32:50|576.46|574.46|576.51|574.51|576.51|574.51|576.41|574.41|11
1607448780000|2020-12-08 17:33:00|576.49|574.49|576.48|574.48|576.53|574.53|576.47|574.47|17
1607448790000|2020-12-08 17:33:10|576.46|574.46|576.49|574.49|576.5|574.5|576.46|574.46|20
1607448800000|2020-12-08 17:33:20|576.48|574.48|576.56|574.56|576.56|574.56|576.48|574.48|12
1607448810000|2020-12-08 17:33:30|576.57|574.57|576.57|574.57|576.58|574.58|576.56|574.56|7
1607448820000|2020-12-08 17:33:40|576.58|574.58|576.59|574.59|576.59|574.59|576.52|574.52|15
1607448830000|2020-12-08 17:33:50|576.58|574.58|576.56|574.56|576.58|574.58|576.54|574.54|11
1607448840000|2020-12-08 17:34:00|576.54|574.54|576.45|574.45|576.54|574.54|576.44|574.44|18
1607448850000|2020-12-08 17:34:10|576.44|574.44|576.43|574.43|576.47|574.47|576.4|574.4|22
1607448860000|2020-12-08 17:34:20|576.42|574.42|576.45|574.45|576.49|574.49|576.42|574.42|22
1607448870000|2020-12-08 17:34:30|576.44|574.44|576.45|574.45|576.46|574.46|576.44|574.44|8
1607448880000|2020-12-08 17:34:40|576.46|574.46|576.45|574.45|576.46|574.46|576.45|574.45|6
1607448890000|2020-12-08 17:34:50|576.46|574.46|576.49|574.49|576.5|574.5|576.45|574.45|12
1607448900000|2020-12-08 17:35:00|576.48|574.48|576.47|574.47|576.49|574.49|576.47|574.47|4
1607448920000|2020-12-08 17:35:20|576.46|574.46|576.5|574.5|576.5|574.5|576.46|574.46|11
1607448930000|2020-12-08 17:35:30|576.51|574.51|576.49|574.49|576.51|574.51|576.49|574.49|3
1607448940000|2020-12-08 17:35:40|576.48|574.48|576.46|574.46|576.48|574.48|576.46|574.46|7
1607448950000|2020-12-08 17:35:50|576.43|574.43|576.43|574.43|576.44|574.44|576.43|574.43|3
1607448960000|2020-12-08 17:36:00|576.42|574.42|576.42|574.42|576.45|574.45|576.39|574.39|21
1607448970000|2020-12-08 17:36:10|576.44|574.44|576.43|574.43|576.44|574.44|576.41|574.41|6
1607448980000|2020-12-08 17:36:20|576.42|574.42|576.4|574.4|576.43|574.43|576.4|574.4|10
1607448990000|2020-12-08 17:36:30|576.39|574.39|576.31|574.31|576.4|574.4|576.3|574.3|13
1607449000000|2020-12-08 17:36:40|576.32|574.32|576.29|574.29|576.37|574.37|576.29|574.29|11
1607449010000|2020-12-08 17:36:50|576.3|574.3|576.31|574.31|576.32|574.32|576.29|574.29|13
1607449020000|2020-12-08 17:37:00|576.32|574.32|576.44|574.44|576.45|574.45|576.3|574.3|15
1607449030000|2020-12-08 17:37:10|576.46|574.46|576.48|574.48|576.53|574.53|576.46|574.46|25
1607449040000|2020-12-08 17:37:20|576.49|574.49|576.26|574.26|576.49|574.49|576.26|574.26|21
1607449050000|2020-12-08 17:37:30|576.28|574.28|576.16|574.16|576.28|574.28|576.16|574.16|9
1607449060000|2020-12-08 17:37:40|576.15|574.15|576.16|574.16|576.16|574.16|576.15|574.15|2
1607449070000|2020-12-08 17:37:50|576.15|574.15|576.16|574.16|576.18|574.18|576.15|574.15|6
1607449080000|2020-12-08 17:38:00|576.17|574.17|576.16|574.16|576.23|574.23|576.15|574.15|14
1607449090000|2020-12-08 17:38:10|576.17|574.17|576.11|574.11|576.17|574.17|576.08|574.08|15
1607449100000|2020-12-08 17:38:20|576.1|574.1|576.15|574.15|576.15|574.15|576.03|574.03|15
1607449110000|2020-12-08 17:38:30|576.16|574.16|576.15|574.15|576.16|574.16|576.1|574.1|12
1607449120000|2020-12-08 17:38:40|576.12|574.12|576.13|574.13|576.14|574.14|576.12|574.12|5
1607449130000|2020-12-08 17:38:50|576.1|574.1|576.11|574.11|576.17|574.17|576.08|574.08|18
1607449140000|2020-12-08 17:39:00|576.09|574.09|576.13|574.13|576.13|574.13|576.07|574.07|9
1607449150000|2020-12-08 17:39:10|576.14|574.14|576.05|574.05|576.14|574.14|576.02|574.02|10
1607449160000|2020-12-08 17:39:20|576.04|574.04|575.96|573.96|576.07|574.07|575.96|573.96|19
1607449170000|2020-12-08 17:39:30|575.95|573.95|575.69|573.69|575.95|573.95|575.67|573.67|19
1607449180000|2020-12-08 17:39:40|575.7|573.7|575.7|573.7|575.73|573.73|575.69|573.69|16
1607449190000|2020-12-08 17:39:50|575.69|573.69|575.69|573.69|575.71|573.71|575.67|573.67|18
1607449200000|2020-12-08 17:40:00|575.7|573.7|575.82|573.82|575.82|573.82|575.68|573.68|20
1607449210000|2020-12-08 17:40:10|575.83|573.83|575.83|573.83|575.84|573.84|575.83|573.83|9
1607449220000|2020-12-08 17:40:20|575.82|573.82|575.84|573.84|575.84|573.84|575.82|573.82|9
1607449230000|2020-12-08 17:40:30|575.83|573.83|575.75|573.75|575.84|573.84|575.72|573.72|11
1607449240000|2020-12-08 17:40:40|575.74|573.74|575.72|573.72|575.74|573.74|575.69|573.69|16
1607449250000|2020-12-08 17:40:50|575.73|573.73|575.72|573.72|575.74|573.74|575.72|573.72|8
1607449260000|2020-12-08 17:41:00|575.74|573.74|575.73|573.73|575.74|573.74|575.73|573.73|2
1607449270000|2020-12-08 17:41:10|575.71|573.71|575.73|573.73|575.74|573.74|575.69|573.69|17
1607449280000|2020-12-08 17:41:20|575.72|573.72|575.63|573.63|575.72|573.72|575.63|573.63|18
1607449290000|2020-12-08 17:41:30|575.64|573.64|575.63|573.63|575.66|573.66|575.62|573.62|18
1607449300000|2020-12-08 17:41:40|575.65|573.65|575.72|573.72|575.74|573.74|575.65|573.65|15
1607449310000|2020-12-08 17:41:50|575.71|573.71|575.67|573.67|575.73|573.73|575.65|573.65|15
1607449320000|2020-12-08 17:42:00|575.68|573.68|575.71|573.71|575.75|573.75|575.67|573.67|20
1607449330000|2020-12-08 17:42:10|575.72|573.72|575.62|573.62|575.72|573.72|575.59|573.59|14
1607449340000|2020-12-08 17:42:20|575.61|573.61|575.58|573.58|575.61|573.61|575.55|573.55|21
1607449350000|2020-12-08 17:42:30|575.6|573.6|575.59|573.59|575.61|573.61|575.58|573.58|6
1607449360000|2020-12-08 17:42:40|575.58|573.58|575.56|573.56|575.59|573.59|575.56|573.56|15
1607449370000|2020-12-08 17:42:50|575.57|573.57|575.49|573.49|575.58|573.58|575.48|573.48|20
1607449380000|2020-12-08 17:43:00|575.47|573.47|575.45|573.45|575.47|573.47|575.42|573.42|16
1607449390000|2020-12-08 17:43:10|575.43|573.43|575.44|573.44|575.46|573.46|575.42|573.42|17
1607449400000|2020-12-08 17:43:20|575.46|573.46|575.52|573.52|575.56|573.56|575.43|573.43|20
1607449410000|2020-12-08 17:43:30|575.48|573.48|575.44|573.44|575.49|573.49|575.42|573.42|14
1607449420000|2020-12-08 17:43:40|575.45|573.45|575.42|573.42|575.45|573.45|575.4|573.4|17
1607449430000|2020-12-08 17:43:50|575.45|573.45|575.43|573.43|575.46|573.46|575.4|573.4|12
1607449440000|2020-12-08 17:44:00|575.42|573.42|575.49|573.49|575.5|573.5|575.42|573.42|13
1607449450000|2020-12-08 17:44:10|575.43|573.43|575.49|573.49|575.5|573.5|575.43|573.43|11
1607449460000|2020-12-08 17:44:20|575.5|573.5|575.48|573.48|575.55|573.55|575.46|573.46|15
1607449470000|2020-12-08 17:44:30|575.46|573.46|575.55|573.55|575.55|573.55|575.43|573.43|22
1607449480000|2020-12-08 17:44:40|575.52|573.52|575.56|573.56|575.59|573.59|575.49|573.49|25
1607449490000|2020-12-08 17:44:50|575.55|573.55|575.7|573.7|575.7|573.7|575.52|573.52|21
1607449500000|2020-12-08 17:45:00|575.75|573.75|576.21|574.21|576.21|574.21|575.71|573.71|24
1607449510000|2020-12-08 17:45:10|576.2|574.2|576.21|574.21|576.24|574.24|576.14|574.14|14
1607449520000|2020-12-08 17:45:20|576.25|574.25|576.45|574.45|576.48|574.48|576.23|574.23|9
1607449530000|2020-12-08 17:45:30|576.46|574.46|576.3|574.3|576.46|574.46|576.25|574.25|17
1607449540000|2020-12-08 17:45:40|576.28|574.28|576.27|574.27|576.3|574.3|576.27|574.27|10
1607449550000|2020-12-08 17:45:50|576.28|574.28|576.31|574.31|576.31|574.31|576.23|574.23|21
1607449560000|2020-12-08 17:46:00|576.3|574.3|576.28|574.28|576.3|574.3|576.23|574.23|10
1607449570000|2020-12-08 17:46:10|576.27|574.27|576.22|574.22|576.27|574.27|576.22|574.22|17
1607449580000|2020-12-08 17:46:20|576.23|574.23|575.99|573.99|576.23|574.23|575.99|573.99|19
1607449590000|2020-12-08 17:46:30|575.98|573.98|575.79|573.79|575.98|573.98|575.79|573.79|17
1607449600000|2020-12-08 17:46:40|575.7|573.7|575.66|573.66|575.75|573.75|575.66|573.66|12
1607449610000|2020-12-08 17:46:50|575.64|573.64|575.69|573.69|575.72|573.72|575.64|573.64|10
1607449620000|2020-12-08 17:47:00|575.68|573.68|575.56|573.56|575.68|573.68|575.56|573.56|11
1607449630000|2020-12-08 17:47:10|575.57|573.57|575.47|573.47|575.6|573.6|575.47|573.47|11
1607449640000|2020-12-08 17:47:20|575.46|573.46|575.4|573.4|575.47|573.47|575.39|573.39|23
1607449650000|2020-12-08 17:47:30|575.41|573.41|575.32|573.32|575.41|573.41|575.32|573.32|10
1607449660000|2020-12-08 17:47:40|575.3|573.3|575.32|573.32|575.35|573.35|575.3|573.3|10
1607449670000|2020-12-08 17:47:50|575.31|573.31|575.32|573.32|575.34|573.34|575.28|573.28|17
1607449680000|2020-12-08 17:48:00|575.33|573.33|575.35|573.35|575.36|573.36|575.31|573.31|13
1607449690000|2020-12-08 17:48:10|575.34|573.34|575.35|573.35|575.41|573.41|575.34|573.34|24
1607449700000|2020-12-08 17:48:20|575.36|573.36|575.36|573.36|575.36|573.36|575.34|573.34|23
1607449710000|2020-12-08 17:48:30|575.35|573.35|575.27|573.27|575.35|573.35|575.27|573.27|21
1607449720000|2020-12-08 17:48:40|575.28|573.28|575.27|573.27|575.28|573.28|575.26|573.26|8
1607449730000|2020-12-08 17:48:50|575.28|573.28|575.34|573.34|575.34|573.34|575.28|573.28|19
1607449740000|2020-12-08 17:49:00|575.33|573.33|575.32|573.32|575.34|573.34|575.32|573.32|6
1607449750000|2020-12-08 17:49:10|575.33|573.33|575.33|573.33|575.33|573.33|575.28|573.28|14
1607449760000|2020-12-08 17:49:20|575.34|573.34|575.32|573.32|575.34|573.34|575.29|573.29|14
1607449770000|2020-12-08 17:49:30|575.31|573.31|575.54|573.54|575.54|573.54|575.31|573.31|25
1607449780000|2020-12-08 17:49:40|575.52|573.52|575.51|573.51|575.56|573.56|575.48|573.48|24
1607449790000|2020-12-08 17:49:50|575.47|573.47|575.61|573.61|575.64|573.64|575.47|573.47|8
1607449800000|2020-12-08 17:50:00|575.62|573.62|575.45|573.45|575.62|573.62|575.44|573.44|14
1607449810000|2020-12-08 17:50:10|575.44|573.44|575.51|573.51|575.54|573.54|575.43|573.43|21
1607449820000|2020-12-08 17:50:20|575.53|573.53|575.55|573.55|575.55|573.55|575.51|573.51|12
1607449830000|2020-12-08 17:50:30|575.54|573.54|575.48|573.48|575.54|573.54|575.45|573.45|11
1607449840000|2020-12-08 17:50:40|575.49|573.49|575.44|573.44|575.49|573.49|575.44|573.44|22
1607449850000|2020-12-08 17:50:50|575.43|573.43|575.33|573.33|575.44|573.44|575.31|573.31|19
1607449860000|2020-12-08 17:51:00|575.26|573.26|575.29|573.29|575.3|573.3|575.25|573.25|17
1607449870000|2020-12-08 17:51:10|575.31|573.31|575.28|573.28|575.31|573.31|575.27|573.27|16
1607449880000|2020-12-08 17:51:20|575.29|573.29|575.26|573.26|575.29|573.29|575.25|573.25|19
1607449890000|2020-12-08 17:51:30|575.28|573.28|575.18|573.18|575.28|573.28|575.17|573.17|17
1607449900000|2020-12-08 17:51:40|575.17|573.17|575.17|573.17|575.18|573.18|575.15|573.15|8
1607449910000|2020-12-08 17:51:50|575.19|573.19|575.18|573.18|575.26|573.26|575.17|573.17|20
1607449920000|2020-12-08 17:52:00|575.19|573.19|575.12|573.12|575.2|573.2|575.12|573.12|18
1607449930000|2020-12-08 17:52:10|575.11|573.11|575.1|573.1|575.13|573.13|575.09|573.09|11
1607449940000|2020-12-08 17:52:20|575.09|573.09|575.09|573.09|575.16|573.16|575.09|573.09|19
1607449950000|2020-12-08 17:52:30|575.08|573.08|575.09|573.09|575.09|573.09|575.08|573.08|2
1607449960000|2020-12-08 17:52:40|575.1|573.1|575.13|573.13|575.15|573.15|575.1|573.1|10
1607449970000|2020-12-08 17:52:50|575.14|573.14|575.21|573.21|575.21|573.21|575.13|573.13|11
1607449980000|2020-12-08 17:53:00|575.2|573.2|575.25|573.25|575.27|573.27|575.19|573.19|14
1607449990000|2020-12-08 17:53:10|575.24|573.24|575.22|573.22|575.25|573.25|575.18|573.18|21
1607450000000|2020-12-08 17:53:20|575.23|573.23|575.17|573.17|575.24|573.24|575.16|573.16|18
1607450010000|2020-12-08 17:53:30|575.16|573.16|575.19|573.19|575.21|573.21|575.13|573.13|27
1607450020000|2020-12-08 17:53:40|575.18|573.18|575.22|573.22|575.22|573.22|575.16|573.16|14
1607450030000|2020-12-08 17:53:50|575.21|573.21|575.22|573.22|575.24|573.24|575.15|573.15|13
1607450040000|2020-12-08 17:54:00|575.21|573.21|575.18|573.18|575.24|573.24|575.18|573.18|23
1607450050000|2020-12-08 17:54:10|575.17|573.17|575.3|573.3|575.31|573.31|575.17|573.17|17
1607450060000|2020-12-08 17:54:20|575.28|573.28|575.25|573.25|575.3|573.3|575.24|573.24|25
1607450070000|2020-12-08 17:54:30|575.26|573.26|575.15|573.15|575.26|573.26|575.13|573.13|28
1607450080000|2020-12-08 17:54:40|575.16|573.16|575.22|573.22|575.23|573.23|575.15|573.15|17
1607450090000|2020-12-08 17:54:50|575.24|573.24|575.19|573.19|575.25|573.25|575.14|573.14|20
1607450100000|2020-12-08 17:55:00|575.18|573.18|575.18|573.18|575.2|573.2|575.17|573.17|7
1607450110000|2020-12-08 17:55:10|575.17|573.17|575.46|573.46|575.46|573.46|575.17|573.17|14
1607450120000|2020-12-08 17:55:20|575.45|573.45|576.16|574.16|576.17|574.17|575.45|573.45|30
1607450130000|2020-12-08 17:55:30|576.17|574.17|576.61|574.61|576.64|574.64|576.17|574.17|30
1607450140000|2020-12-08 17:55:40|576.59|574.59|577|575|577.09|575.09|576.59|574.59|22
1607450150000|2020-12-08 17:55:50|576.99|574.99|577.03|575.03|577.04|575.04|576.83|574.83|23
1607450160000|2020-12-08 17:56:00|577.07|575.07|577.15|575.15|577.16|575.16|577.06|575.06|16
1607450170000|2020-12-08 17:56:10|577.19|575.19|577.45|575.45|577.49|575.49|577.16|575.16|31
1607450180000|2020-12-08 17:56:20|577.42|575.42|577.41|575.41|577.42|575.42|577.39|575.39|10
1607450190000|2020-12-08 17:56:30|577.42|575.42|577.34|575.34|577.43|575.43|577.3|575.3|24
1607450200000|2020-12-08 17:56:40|577.31|575.31|577.29|575.29|577.51|575.51|577.24|575.24|17
1607450210000|2020-12-08 17:56:50|577.33|575.33|577.42|575.42|577.44|575.44|577.31|575.31|13
1607450220000|2020-12-08 17:57:00|577.44|575.44|577.45|575.45|577.45|575.45|577.44|575.44|2
1607450230000|2020-12-08 17:57:10|577.43|575.43|577.36|575.36|577.43|575.43|577.34|575.34|19
1607450240000|2020-12-08 17:57:20|577.35|575.35|577.35|575.35|577.36|575.36|577.34|575.34|8
1607450250000|2020-12-08 17:57:30|577.36|575.36|577.52|575.52|577.52|575.52|577.36|575.36|19
1607450260000|2020-12-08 17:57:40|577.49|575.49|577.52|575.52|577.52|575.52|577.49|575.49|8
1607450270000|2020-12-08 17:57:50|577.5|575.5|577.63|575.63|577.63|575.63|577.5|575.5|7
1607450280000|2020-12-08 17:58:00|577.64|575.64|577.87|575.87|577.92|575.92|577.64|575.64|18
1607450290000|2020-12-08 17:58:10|577.91|575.91|577.9|575.9|577.94|575.94|577.85|575.85|18
1607450300000|2020-12-08 17:58:20|577.92|575.92|577.95|575.95|577.97|575.97|577.89|575.89|22
1607450310000|2020-12-08 17:58:30|577.96|575.96|577.96|575.96|577.98|575.98|577.93|575.93|17
1607450320000|2020-12-08 17:58:40|577.95|575.95|577.98|575.98|578.01|576.01|577.94|575.94|22
1607450330000|2020-12-08 17:58:50|578|576|577.96|575.96|578.02|576.02|577.92|575.92|23
1607450340000|2020-12-08 17:59:00|577.94|575.94|578.05|576.05|578.09|576.09|577.92|575.92|26
1607450350000|2020-12-08 17:59:10|578.11|576.11|578.01|576.01|578.16|576.16|577.97|575.97|18
1607450360000|2020-12-08 17:59:20|577.99|575.99|577.92|575.92|578.03|576.03|577.9|575.9|27
1607450370000|2020-12-08 17:59:30|577.9|575.9|578|576|578.03|576.03|577.9|575.9|20
1607450380000|2020-12-08 17:59:40|577.97|575.97|577.86|575.86|577.98|575.98|577.85|575.85|21
1607450390000|2020-12-08 17:59:50|577.84|575.84|577.85|575.85|577.88|575.88|577.83|575.83|22
1607450400000|2020-12-08 18:00:00|577.86|575.86|577.76|575.76|577.95|575.95|577.72|575.72|25
1607450410000|2020-12-08 18:00:10|577.8|575.8|577.75|575.75|577.82|575.82|577.65|575.65|24
1607450420000|2020-12-08 18:00:20|577.76|575.76|577.47|575.47|577.76|575.76|577.47|575.47|32
1607450430000|2020-12-08 18:00:30|577.45|575.45|577.39|575.39|577.46|575.46|577.38|575.38|17
1607450440000|2020-12-08 18:00:40|577.34|575.34|577.33|575.33|577.36|575.36|577.29|575.29|25
1607450450000|2020-12-08 18:00:50|577.34|575.34|577.34|575.34|577.35|575.35|577.33|575.33|10
1607450460000|2020-12-08 18:01:00|577.33|575.33|577.38|575.38|577.38|575.38|577.28|575.28|23
1607450470000|2020-12-08 18:01:10|577.37|575.37|577.35|575.35|577.37|575.37|577.33|575.33|16
1607450480000|2020-12-08 18:01:20|577.36|575.36|577.17|575.17|577.36|575.36|577.13|575.13|28
1607450490000|2020-12-08 18:01:30|577.16|575.16|577.17|575.17|577.19|575.19|577.14|575.14|14
1607450500000|2020-12-08 18:01:40|577.16|575.16|577.12|575.12|577.16|575.16|577.12|575.12|5
1607450510000|2020-12-08 18:01:50|577.11|575.11|577.19|575.19|577.19|575.19|577.11|575.11|9
1607450520000|2020-12-08 18:02:00|577.21|575.21|577.25|575.25|577.25|575.25|577.18|575.18|13
1607450530000|2020-12-08 18:02:10|577.32|575.32|577.33|575.33|577.34|575.34|577.28|575.28|18
1607450540000|2020-12-08 18:02:20|577.34|575.34|577.25|575.25|577.34|575.34|577.25|575.25|18
1607450550000|2020-12-08 18:02:30|577.28|575.28|577.28|575.28|577.3|575.3|577.25|575.25|6
1607450560000|2020-12-08 18:02:40|577.29|575.29|577.28|575.28|577.29|575.29|577.26|575.26|11
1607450570000|2020-12-08 18:02:50|577.29|575.29|577.3|575.3|577.31|575.31|577.28|575.28|12
1607450580000|2020-12-08 18:03:00|577.31|575.31|577.28|575.28|577.31|575.31|577.25|575.25|6
1607450590000|2020-12-08 18:03:10|577.27|575.27|577.3|575.3|577.31|575.31|577.26|575.26|4
1607450600000|2020-12-08 18:03:20|577.27|575.27|577.23|575.23|577.27|575.27|577.23|575.23|4
1607450610000|2020-12-08 18:03:30|577.25|575.25|577.23|575.23|577.25|575.25|577.23|575.23|7
1607450620000|2020-12-08 18:03:40|577.2|575.2|577.15|575.15|577.2|575.2|577.14|575.14|4
1607450630000|2020-12-08 18:03:50|577.16|575.16|577.15|575.15|577.16|575.16|577.15|575.15|2
1607450640000|2020-12-08 18:04:00|577.16|575.16|577.14|575.14|577.16|575.16|577.13|575.13|9
1607450650000|2020-12-08 18:04:10|577.15|575.15|577.15|575.15|577.15|575.15|577.14|575.14|3
1607450660000|2020-12-08 18:04:20|577.14|575.14|577.12|575.12|577.14|575.14|577.12|575.12|3
1607450670000|2020-12-08 18:04:30|577.1|575.1|577.12|575.12|577.13|575.13|577.1|575.1|9
1607450680000|2020-12-08 18:04:40|577.11|575.11|576.93|574.93|577.11|575.11|576.92|574.92|21
1607450690000|2020-12-08 18:04:50|576.94|574.94|576.87|574.87|576.94|574.94|576.87|574.87|19
1607450700000|2020-12-08 18:05:00|576.86|574.86|576.81|574.81|576.86|574.86|576.78|574.78|17
1607450710000|2020-12-08 18:05:10|576.82|574.82|576.74|574.74|576.83|574.83|576.72|574.72|14
1607450720000|2020-12-08 18:05:20|576.75|574.75|576.73|574.73|576.76|574.76|576.72|574.72|18
1607450730000|2020-12-08 18:05:30|576.72|574.72|577.05|575.05|577.05|575.05|576.71|574.71|27
1607450740000|2020-12-08 18:05:40|577.16|575.16|577.36|575.36|577.42|575.42|577.15|575.15|28
1607450750000|2020-12-08 18:05:50|577.39|575.39|577.61|575.61|577.67|575.67|577.34|575.34|24
1607450760000|2020-12-08 18:06:00|577.54|575.54|577.31|575.31|577.64|575.64|577.3|575.3|23
1607450770000|2020-12-08 18:06:10|577.3|575.3|577.29|575.29|577.35|575.35|577.29|575.29|21
1607450780000|2020-12-08 18:06:20|577.3|575.3|577.3|575.3|577.33|575.33|577.28|575.28|23
1607450790000|2020-12-08 18:06:30|577.29|575.29|577.42|575.42|577.42|575.42|577.29|575.29|26
1607450800000|2020-12-08 18:06:40|577.41|575.41|577.3|575.3|577.41|575.41|577.25|575.25|25
1607450810000|2020-12-08 18:06:50|577.29|575.29|577.26|575.26|577.29|575.29|577.25|575.25|18
1607450820000|2020-12-08 18:07:00|577.25|575.25|577.21|575.21|577.25|575.25|577.14|575.14|15
1607450830000|2020-12-08 18:07:10|577.22|575.22|577.29|575.29|577.31|575.31|577.22|575.22|17
1607450840000|2020-12-08 18:07:20|577.3|575.3|577.15|575.15|577.3|575.3|577.14|575.14|13
1607450850000|2020-12-08 18:07:30|577.13|575.13|577.03|575.03|577.13|575.13|577.01|575.01|16
1607450860000|2020-12-08 18:07:40|577.02|575.02|576.98|574.98|577.03|575.03|576.98|574.98|17
1607450870000|2020-12-08 18:07:50|576.99|574.99|576.91|574.91|576.99|574.99|576.89|574.89|26
1607450880000|2020-12-08 18:08:00|576.9|574.9|576.94|574.94|576.98|574.98|576.85|574.85|17
1607450890000|2020-12-08 18:08:10|576.93|574.93|576.91|574.91|576.93|574.93|576.86|574.86|13
1607450900000|2020-12-08 18:08:20|576.9|574.9|576.77|574.77|576.91|574.91|576.76|574.76|14
1607450910000|2020-12-08 18:08:30|576.76|574.76|576.76|574.76|576.78|574.78|576.75|574.75|13
1607450920000|2020-12-08 18:08:40|576.78|574.78|576.85|574.85|576.87|574.87|576.76|574.76|14
1607450930000|2020-12-08 18:08:50|576.84|574.84|576.79|574.79|576.85|574.85|576.78|574.78|13
1607450940000|2020-12-08 18:09:00|576.78|574.78|576.79|574.79|576.8|574.8|576.78|574.78|8
1607450950000|2020-12-08 18:09:10|576.8|574.8|576.8|574.8|576.81|574.81|576.78|574.78|14
1607450960000|2020-12-08 18:09:20|576.81|574.81|576.81|574.81|576.82|574.82|576.8|574.8|15
1607450970000|2020-12-08 18:09:30|576.8|574.8|576.76|574.76|576.81|574.81|576.74|574.74|15
1607450980000|2020-12-08 18:09:40|576.74|574.74|576.77|574.77|576.77|574.77|576.74|574.74|4
1607450990000|2020-12-08 18:09:50|576.76|574.76|576.77|574.77|576.77|574.77|576.76|574.76|2
1607451000000|2020-12-08 18:10:00|576.76|574.76|576.77|574.77|576.79|574.79|576.74|574.74|15
1607451010000|2020-12-08 18:10:10|576.76|574.76|576.79|574.79|576.79|574.79|576.75|574.75|20
1607451020000|2020-12-08 18:10:20|576.76|574.76|576.86|574.86|576.88|574.88|576.75|574.75|21
1607451030000|2020-12-08 18:10:30|576.87|574.87|576.86|574.86|576.88|574.88|576.82|574.82|15
1607451040000|2020-12-08 18:10:40|576.85|574.85|576.81|574.81|576.85|574.85|576.8|574.8|17
1607451050000|2020-12-08 18:10:50|576.8|574.8|576.76|574.76|576.8|574.8|576.75|574.75|8
1607451060000|2020-12-08 18:11:00|576.75|574.75|576.77|574.77|576.77|574.77|576.75|574.75|15
1607451070000|2020-12-08 18:11:10|576.78|574.78|576.76|574.76|576.78|574.78|576.74|574.74|15
1607451080000|2020-12-08 18:11:20|576.78|574.78|576.8|574.8|576.81|574.81|576.77|574.77|10
1607451090000|2020-12-08 18:11:30|576.81|574.81|576.81|574.81|576.81|574.81|576.8|574.8|3
1607451100000|2020-12-08 18:11:40|576.8|574.8|576.75|574.75|576.81|574.81|576.74|574.74|12
1607451110000|2020-12-08 18:11:50|576.76|574.76|576.76|574.76|576.76|574.76|576.75|574.75|9
1607451120000|2020-12-08 18:12:00|576.77|574.77|576.77|574.77|576.77|574.77|576.77|574.77|1
1607451130000|2020-12-08 18:12:10|576.81|574.81|576.82|574.82|576.82|574.82|576.79|574.79|8
1607451140000|2020-12-08 18:12:20|576.83|574.83|576.84|574.84|576.85|574.85|576.83|574.83|5
1607451150000|2020-12-08 18:12:30|576.83|574.83|576.94|574.94|576.95|574.95|576.82|574.82|18
1607451160000|2020-12-08 18:12:40|576.93|574.93|576.98|574.98|576.98|574.98|576.93|574.93|5
1607451170000|2020-12-08 18:12:50|577.01|575.01|577.11|575.11|577.11|575.11|577.01|575.01|7
1607451180000|2020-12-08 18:13:00|577.1|575.1|577.22|575.22|577.22|575.22|577.09|575.09|12
1607451190000|2020-12-08 18:13:10|577.24|575.24|577.38|575.38|577.39|575.39|577.2|575.2|7
1607451200000|2020-12-08 18:13:20|577.39|575.39|577.33|575.33|577.4|575.4|577.33|575.33|5
1607451210000|2020-12-08 18:13:30|577.31|575.31|577.33|575.33|577.38|575.38|577.3|575.3|29
1607451220000|2020-12-08 18:13:40|577.32|575.32|577.4|575.4|577.41|575.41|577.3|575.3|19
1607451230000|2020-12-08 18:13:50|577.39|575.39|577.49|575.49|577.49|575.49|577.36|575.36|14
1607451240000|2020-12-08 18:14:00|577.48|575.48|577.54|575.54|577.55|575.55|577.45|575.45|15
1607451250000|2020-12-08 18:14:10|577.53|575.53|577.48|575.48|577.55|575.55|577.48|575.48|8
1607451260000|2020-12-08 18:14:20|577.49|575.49|577.48|575.48|577.5|575.5|577.48|575.48|10
1607451270000|2020-12-08 18:14:30|577.46|575.46|577.29|575.29|577.46|575.46|577.28|575.28|16
1607451280000|2020-12-08 18:14:40|577.3|575.3|577.28|575.28|577.32|575.32|577.28|575.28|19
1607451290000|2020-12-08 18:14:50|577.29|575.29|577.27|575.27|577.29|575.29|577.26|575.26|14
1607451300000|2020-12-08 18:15:00|577.28|575.28|577.3|575.3|577.31|575.31|577.27|575.27|16
1607451310000|2020-12-08 18:15:10|577.31|575.31|577.21|575.21|577.31|575.31|577.21|575.21|13
1607451320000|2020-12-08 18:15:20|577.2|575.2|577.13|575.13|577.2|575.2|577.11|575.11|21
1607451330000|2020-12-08 18:15:30|577.12|575.12|577.12|575.12|577.13|575.13|577.1|575.1|12
1607451340000|2020-12-08 18:15:40|577.11|575.11|576.98|574.98|577.12|575.12|576.98|574.98|18
1607451350000|2020-12-08 18:15:50|576.99|574.99|577.02|575.02|577.03|575.03|576.97|574.97|14
1607451360000|2020-12-08 18:16:00|577|575|576.91|574.91|577.07|575.07|576.91|574.91|21
1607451370000|2020-12-08 18:16:10|576.9|574.9|576.88|574.88|576.9|574.9|576.87|574.87|10
1607451380000|2020-12-08 18:16:20|576.87|574.87|576.89|574.89|576.91|574.91|576.86|574.86|15
1607451390000|2020-12-08 18:16:30|576.86|574.86|576.86|574.86|576.86|574.86|576.84|574.84|7
1607451400000|2020-12-08 18:16:40|576.85|574.85|577.01|575.01|577.03|575.03|576.85|574.85|17
1607451410000|2020-12-08 18:16:50|577.02|575.02|576.94|574.94|577.02|575.02|576.93|574.93|24
1607451420000|2020-12-08 18:17:00|576.95|574.95|576.95|574.95|577.01|575.01|576.94|574.94|12
1607451430000|2020-12-08 18:17:10|576.96|574.96|576.99|574.99|577.02|575.02|576.96|574.96|19
1607451440000|2020-12-08 18:17:20|576.96|574.96|576.99|574.99|576.99|574.99|576.95|574.95|5
1607451450000|2020-12-08 18:17:30|576.98|574.98|576.99|574.99|577|575|576.97|574.97|10
1607451460000|2020-12-08 18:17:40|577|575|576.97|574.97|577|575|576.97|574.97|13
1607451470000|2020-12-08 18:17:50|576.98|574.98|576.91|574.91|576.98|574.98|576.89|574.89|18
1607451480000|2020-12-08 18:18:00|576.92|574.92|576.91|574.91|576.95|574.95|576.91|574.91|6
1607451490000|2020-12-08 18:18:10|576.9|574.9|576.88|574.88|576.92|574.92|576.87|574.87|9
1607451500000|2020-12-08 18:18:20|576.89|574.89|576.93|574.93|576.93|574.93|576.89|574.89|7
1607451510000|2020-12-08 18:18:30|576.94|574.94|576.92|574.92|576.94|574.94|576.92|574.92|9
1607451520000|2020-12-08 18:18:40|576.91|574.91|576.93|574.93|576.93|574.93|576.91|574.91|2
1607451530000|2020-12-08 18:18:50|576.94|574.94|576.96|574.96|577|575|576.94|574.94|12
1607451540000|2020-12-08 18:19:00|577|575|576.97|574.97|577|575|576.96|574.96|5
1607451550000|2020-12-08 18:19:10|576.95|574.95|576.92|574.92|576.95|574.95|576.92|574.92|12
1607451560000|2020-12-08 18:19:20|576.91|574.91|576.9|574.9|576.91|574.91|576.9|574.9|2
1607451570000|2020-12-08 18:19:30|576.91|574.91|576.84|574.84|576.92|574.92|576.82|574.82|19
1607451580000|2020-12-08 18:19:40|576.82|574.82|576.78|574.78|576.87|574.87|576.77|574.77|20
1607451590000|2020-12-08 18:19:50|576.79|574.79|576.77|574.77|576.79|574.79|576.77|574.77|2
1607451600000|2020-12-08 18:20:00|576.78|574.78|576.66|574.66|576.8|574.8|576.66|574.66|12
1607451610000|2020-12-08 18:20:10|576.64|574.64|576.63|574.63|576.65|574.65|576.61|574.61|16
1607451620000|2020-12-08 18:20:20|576.62|574.62|576.59|574.59|576.63|574.63|576.57|574.57|12
1607451630000|2020-12-08 18:20:30|576.57|574.57|576.57|574.57|576.57|574.57|576.57|574.57|1
1607451640000|2020-12-08 18:20:40|576.56|574.56|576.5|574.5|576.59|574.59|576.5|574.5|13
1607451650000|2020-12-08 18:20:50|576.51|574.51|576.52|574.52|576.54|574.54|576.51|574.51|12
1607451660000|2020-12-08 18:21:00|576.51|574.51|576.5|574.5|576.51|574.51|576.48|574.48|5
1607451670000|2020-12-08 18:21:10|576.46|574.46|576.44|574.44|576.5|574.5|576.44|574.44|7
1607451680000|2020-12-08 18:21:20|576.42|574.42|576.36|574.36|576.43|574.43|576.36|574.36|10
1607451690000|2020-12-08 18:21:30|576.37|574.37|576.36|574.36|576.37|574.37|576.36|574.36|2
1607451700000|2020-12-08 18:21:40|576.35|574.35|576.35|574.35|576.35|574.35|576.34|574.34|3
1607451710000|2020-12-08 18:21:50|576.36|574.36|576.31|574.31|576.36|574.36|576.31|574.31|7
1607451720000|2020-12-08 18:22:00|576.32|574.32|576.24|574.24|576.35|574.35|576.23|574.23|18
1607451730000|2020-12-08 18:22:10|576.25|574.25|576.22|574.22|576.25|574.25|576.22|574.22|5
1607451740000|2020-12-08 18:22:20|576.23|574.23|576.24|574.24|576.24|574.24|576.23|574.23|2
1607451750000|2020-12-08 18:22:30|576.25|574.25|576.25|574.25|576.26|574.26|576.25|574.25|3
1607451760000|2020-12-08 18:22:40|576.26|574.26|576.3|574.3|576.31|574.31|576.25|574.25|6
1607451770000|2020-12-08 18:22:50|576.31|574.31|576.28|574.28|576.32|574.32|576.28|574.28|15
1607451780000|2020-12-08 18:23:00|576.31|574.31|576.31|574.31|576.31|574.31|576.26|574.26|20
1607451790000|2020-12-08 18:23:10|576.33|574.33|576.3|574.3|576.33|574.33|576.27|574.27|21
1607451800000|2020-12-08 18:23:20|576.32|574.32|576.3|574.3|576.35|574.35|576.29|574.29|25
1607451810000|2020-12-08 18:23:30|576.32|574.32|576.35|574.35|576.36|574.36|576.28|574.28|18
1607451820000|2020-12-08 18:23:40|576.36|574.36|576.37|574.37|576.39|574.39|576.35|574.35|11
1607451840000|2020-12-08 18:24:00|576.36|574.36|576.32|574.32|576.37|574.37|576.32|574.32|9
1607451850000|2020-12-08 18:24:10|576.34|574.34|576.25|574.25|576.34|574.34|576.24|574.24|17
1607451860000|2020-12-08 18:24:20|576.26|574.26|576.26|574.26|576.26|574.26|576.24|574.24|4
1607451870000|2020-12-08 18:24:30|576.21|574.21|576.23|574.23|576.24|574.24|576.2|574.2|11
1607451880000|2020-12-08 18:24:40|576.25|574.25|576.33|574.33|576.34|574.34|576.25|574.25|12
1607451890000|2020-12-08 18:24:50|576.34|574.34|576.27|574.27|576.34|574.34|576.22|574.22|16
1607451900000|2020-12-08 18:25:00|576.3|574.3|576.3|574.3|576.34|574.34|576.29|574.29|14
1607451910000|2020-12-08 18:25:10|576.31|574.31|576.27|574.27|576.31|574.31|576.26|574.26|15
1607451920000|2020-12-08 18:25:20|576.26|574.26|576.27|574.27|576.27|574.27|576.26|574.26|10
1607451930000|2020-12-08 18:25:30|576.26|574.26|576.26|574.26|576.28|574.28|576.26|574.26|9
1607451940000|2020-12-08 18:25:40|576.27|574.27|576.28|574.28|576.29|574.29|576.26|574.26|10
1607451950000|2020-12-08 18:25:50|576.27|574.27|576.29|574.29|576.3|574.3|576.27|574.27|7
1607451960000|2020-12-08 18:26:00|576.28|574.28|576.35|574.35|576.36|574.36|576.28|574.28|10
1607451970000|2020-12-08 18:26:10|576.34|574.34|576.31|574.31|576.34|574.34|576.31|574.31|4
1607451980000|2020-12-08 18:26:20|576.3|574.3|576.26|574.26|576.32|574.32|576.24|574.24|12
1607451990000|2020-12-08 18:26:30|576.24|574.24|576.26|574.26|576.29|574.29|576.24|574.24|7
1607452000000|2020-12-08 18:26:40|576.27|574.27|576.33|574.33|576.33|574.33|576.27|574.27|10
1607452010000|2020-12-08 18:26:50|576.34|574.34|576.35|574.35|576.35|574.35|576.33|574.33|4
1607452020000|2020-12-08 18:27:00|576.36|574.36|576.36|574.36|576.36|574.36|576.36|574.36|1
1607452030000|2020-12-08 18:27:10|576.38|574.38|576.41|574.41|576.41|574.41|576.38|574.38|4
1607452040000|2020-12-08 18:27:20|576.44|574.44|576.48|574.48|576.49|574.49|576.44|574.44|5
1607452050000|2020-12-08 18:27:30|576.49|574.49|576.49|574.49|576.49|574.49|576.49|574.49|1
1607452060000|2020-12-08 18:27:40|576.5|574.5|576.58|574.58|576.58|574.58|576.49|574.49|6
1607452070000|2020-12-08 18:27:50|576.61|574.61|576.65|574.65|576.65|574.65|576.61|574.61|4
1607452080000|2020-12-08 18:28:00|576.61|574.61|576.56|574.56|576.65|574.65|576.54|574.54|7
1607452090000|2020-12-08 18:28:10|576.54|574.54|576.56|574.56|576.59|574.59|576.53|574.53|16
1607452100000|2020-12-08 18:28:20|576.55|574.55|576.56|574.56|576.56|574.56|576.55|574.55|2
1607452110000|2020-12-08 18:28:30|576.55|574.55|576.55|574.55|576.56|574.56|576.54|574.54|11
1607452120000|2020-12-08 18:28:40|576.53|574.53|576.54|574.54|576.58|574.58|576.53|574.53|17
1607452130000|2020-12-08 18:28:50|576.57|574.57|576.54|574.54|576.57|574.57|576.54|574.54|4
1607452140000|2020-12-08 18:29:00|576.57|574.57|576.72|574.72|576.75|574.75|576.54|574.54|15
1607452150000|2020-12-08 18:29:10|576.75|574.75|576.76|574.76|576.77|574.77|576.72|574.72|18
1607452160000|2020-12-08 18:29:20|576.75|574.75|576.73|574.73|576.76|574.76|576.73|574.73|15
1607452170000|2020-12-08 18:29:30|576.75|574.75|576.88|574.88|576.88|574.88|576.73|574.73|13
1607452180000|2020-12-08 18:29:40|576.89|574.89|576.91|574.91|576.92|574.92|576.89|574.89|4
1607452190000|2020-12-08 18:29:50|576.9|574.9|576.86|574.86|576.93|574.93|576.86|574.86|14
1607452200000|2020-12-08 18:30:00|576.87|574.87|576.91|574.91|576.92|574.92|576.87|574.87|17
1607452210000|2020-12-08 18:30:10|576.9|574.9|576.91|574.91|576.93|574.93|576.89|574.89|11
1607452220000|2020-12-08 18:30:20|576.88|574.88|576.88|574.88|576.89|574.89|576.87|574.87|5
1607452230000|2020-12-08 18:30:30|576.87|574.87|576.91|574.91|576.91|574.91|576.87|574.87|4
1607452240000|2020-12-08 18:30:40|576.89|574.89|576.89|574.89|576.91|574.91|576.89|574.89|7
1607452250000|2020-12-08 18:30:50|576.91|574.91|576.91|574.91|576.92|574.92|576.89|574.89|7
1607452260000|2020-12-08 18:31:00|576.95|574.95|577.19|575.19|577.29|575.29|576.95|574.95|23
1607452270000|2020-12-08 18:31:10|577.28|575.28|577.23|575.23|577.3|575.3|577.1|575.1|12
1607452280000|2020-12-08 18:31:20|577.22|575.22|577.13|575.13|577.22|575.22|577.09|575.09|24
1607452290000|2020-12-08 18:31:30|577.11|575.11|577.08|575.08|577.14|575.14|577.06|575.06|22
1607452300000|2020-12-08 18:31:40|577.09|575.09|577.14|575.14|577.14|575.14|577.07|575.07|19
1607452310000|2020-12-08 18:31:50|577.13|575.13|577.13|575.13|577.14|575.14|577.1|575.1|17
1607452320000|2020-12-08 18:32:00|577.11|575.11|577.01|575.01|577.11|575.11|576.99|574.99|16
1607452330000|2020-12-08 18:32:10|577|575|577.01|575.01|577.01|575.01|577|575|4
1607452340000|2020-12-08 18:32:20|577|575|576.99|574.99|577|575|576.98|574.98|6
1607452350000|2020-12-08 18:32:30|577|575|577|575|577|575|577|575|1
1607452360000|2020-12-08 18:32:40|577.01|575.01|577.13|575.13|577.14|575.14|577.01|575.01|21
1607452370000|2020-12-08 18:32:50|577.11|575.11|577.05|575.05|577.12|575.12|577.02|575.02|14
1607452380000|2020-12-08 18:33:00|577.06|575.06|577.03|575.03|577.06|575.06|577|575|19
1607452390000|2020-12-08 18:33:10|577.04|575.04|577.02|575.02|577.04|575.04|577|575|9
1607452400000|2020-12-08 18:33:20|577.03|575.03|577.03|575.03|577.05|575.05|577.01|575.01|12
1607452410000|2020-12-08 18:33:30|577.01|575.01|577.03|575.03|577.03|575.03|577.01|575.01|2
1607452420000|2020-12-08 18:33:40|577.02|575.02|577.02|575.02|577.02|575.02|577.02|575.02|1
1607452440000|2020-12-08 18:34:00|577.03|575.03|577.03|575.03|577.04|575.04|577.02|575.02|6
1607452450000|2020-12-08 18:34:10|577.04|575.04|577.04|575.04|577.05|575.05|577.04|575.04|3
1607452460000|2020-12-08 18:34:20|577.03|575.03|576.79|574.79|577.03|575.03|576.79|574.79|15
1607452470000|2020-12-08 18:34:30|576.8|574.8|576.77|574.77|576.8|574.8|576.77|574.77|4
1607452480000|2020-12-08 18:34:40|576.78|574.78|576.81|574.81|576.81|574.81|576.76|574.76|12
1607452490000|2020-12-08 18:34:50|576.82|574.82|576.86|574.86|576.86|574.86|576.81|574.81|7
1607452500000|2020-12-08 18:35:00|576.87|574.87|576.81|574.81|576.87|574.87|576.81|574.81|6
1607452510000|2020-12-08 18:35:10|576.8|574.8|576.78|574.78|576.81|574.81|576.78|574.78|7
1607452520000|2020-12-08 18:35:20|576.77|574.77|576.68|574.68|576.77|574.77|576.68|574.68|6
1607452530000|2020-12-08 18:35:30|576.67|574.67|576.6|574.6|576.68|574.68|576.6|574.6|6
1607452540000|2020-12-08 18:35:40|576.59|574.59|576.6|574.6|576.6|574.6|576.59|574.59|2
1607452550000|2020-12-08 18:35:50|576.58|574.58|576.52|574.52|576.58|574.58|576.52|574.52|8
1607452560000|2020-12-08 18:36:00|576.49|574.49|576.21|574.21|576.49|574.49|576.19|574.19|14
1607452570000|2020-12-08 18:36:10|576.2|574.2|576.14|574.14|576.2|574.2|576.13|574.13|11
1607452580000|2020-12-08 18:36:20|576.02|574.02|576.03|574.03|576.03|574.03|575.98|573.98|9
1607452590000|2020-12-08 18:36:30|576.02|574.02|575.82|573.82|576.02|574.02|575.82|573.82|14
1607452600000|2020-12-08 18:36:40|575.81|573.81|575.78|573.78|575.81|573.81|575.78|573.78|9
1607452610000|2020-12-08 18:36:50|575.79|573.79|575.75|573.75|575.82|573.82|575.73|573.73|20
1607452620000|2020-12-08 18:37:00|575.77|573.77|575.76|573.76|575.77|573.77|575.73|573.73|10
1607452630000|2020-12-08 18:37:10|575.75|573.75|575.81|573.81|575.85|573.85|575.74|573.74|19
1607452640000|2020-12-08 18:37:20|575.8|573.8|575.61|573.61|575.81|573.81|575.61|573.61|18
1607452650000|2020-12-08 18:37:30|575.6|573.6|575.63|573.63|575.63|573.63|575.6|573.6|8
1607452660000|2020-12-08 18:37:40|575.65|573.65|575.65|573.65|575.65|573.65|575.64|573.64|3
1607452670000|2020-12-08 18:37:50|575.66|573.66|575.66|573.66|575.67|573.67|575.65|573.65|9
1607452680000|2020-12-08 18:38:00|575.65|573.65|575.69|573.69|575.7|573.7|575.65|573.65|8
1607452690000|2020-12-08 18:38:10|575.7|573.7|575.68|573.68|575.72|573.72|575.68|573.68|15
1607452700000|2020-12-08 18:38:20|575.71|573.71|575.7|573.7|575.72|573.72|575.7|573.7|12
1607452710000|2020-12-08 18:38:30|575.71|573.71|575.7|573.7|575.71|573.71|575.68|573.68|15
1607452720000|2020-12-08 18:38:40|575.69|573.69|575.64|573.64|575.71|573.71|575.61|573.61|18
1607452730000|2020-12-08 18:38:50|575.63|573.63|575.62|573.62|575.64|573.64|575.61|573.61|22
1607452740000|2020-12-08 18:39:00|575.63|573.63|575.66|573.66|575.66|573.66|575.61|573.61|10
1607452750000|2020-12-08 18:39:10|575.65|573.65|575.67|573.67|575.68|573.68|575.65|573.65|10
1607452760000|2020-12-08 18:39:20|575.68|573.68|575.68|573.68|575.7|573.7|575.64|573.64|14
1607452770000|2020-12-08 18:39:30|575.69|573.69|575.75|573.75|575.75|573.75|575.68|573.68|18
1607452780000|2020-12-08 18:39:40|575.73|573.73|575.49|573.49|575.74|573.74|575.49|573.49|20
1607452790000|2020-12-08 18:39:50|575.5|573.5|575.23|573.23|575.51|573.51|575.23|573.23|19
1607452800000|2020-12-08 18:40:00|575.3|573.3|574.95|572.95|575.3|573.3|574.95|572.95|26
1607452810000|2020-12-08 18:40:10|574.94|572.94|574.88|572.88|574.96|572.96|574.87|572.87|24
1607452820000|2020-12-08 18:40:20|574.7|572.7|574.61|572.61|574.78|572.78|574.6|572.6|18
1607452830000|2020-12-08 18:40:30|574.6|572.6|574.49|572.49|574.62|572.62|574.47|572.47|23
1607452840000|2020-12-08 18:40:40|574.5|572.5|574.88|572.88|574.88|572.88|574.46|572.46|26
1607452850000|2020-12-08 18:40:50|574.91|572.91|575.02|573.02|575.09|573.09|574.91|572.91|27
1607452860000|2020-12-08 18:41:00|575.03|573.03|575|573|575.03|573.03|574.92|572.92|24
1607452870000|2020-12-08 18:41:10|575.01|573.01|575.12|573.12|575.13|573.13|575|573|22
1607452880000|2020-12-08 18:41:20|575.13|573.13|575.09|573.09|575.13|573.13|575.05|573.05|27
1607452890000|2020-12-08 18:41:30|575.11|573.11|575.06|573.06|575.11|573.11|575.03|573.03|18
1607452900000|2020-12-08 18:41:40|575.05|573.05|575.06|573.06|575.1|573.1|575.05|573.05|22
1607452910000|2020-12-08 18:41:50|575.05|573.05|575.07|573.07|575.09|573.09|575.05|573.05|12
1607452920000|2020-12-08 18:42:00|575.08|573.08|574.95|572.95|575.08|573.08|574.83|572.83|25
1607452930000|2020-12-08 18:42:10|574.96|572.96|574.66|572.66|574.97|572.97|574.66|572.66|19
1607452940000|2020-12-08 18:42:20|574.63|572.63|574.45|572.45|574.63|572.63|574.42|572.42|14
1607452950000|2020-12-08 18:42:30|574.47|572.47|574.46|572.46|574.47|572.47|574.45|572.45|9
1607452960000|2020-12-08 18:42:40|574.47|572.47|574.58|572.58|574.6|572.6|574.46|572.46|17
1607452970000|2020-12-08 18:42:50|574.59|572.59|574.52|572.52|574.6|572.6|574.46|572.46|22
1607452980000|2020-12-08 18:43:00|574.5|572.5|574.54|572.54|574.54|572.54|574.43|572.43|22
1607452990000|2020-12-08 18:43:10|574.56|572.56|574.69|572.69|574.69|572.69|574.54|572.54|21
1607453000000|2020-12-08 18:43:20|574.7|572.7|574.72|572.72|574.72|572.72|574.7|572.7|3
1607453010000|2020-12-08 18:43:30|574.74|572.74|574.77|572.77|574.77|572.77|574.74|572.74|3
1607453020000|2020-12-08 18:43:40|574.76|572.76|574.69|572.69|574.76|572.76|574.66|572.66|16
1607453030000|2020-12-08 18:43:50|574.7|572.7|574.76|572.76|574.76|572.76|574.65|572.65|18
1607453040000|2020-12-08 18:44:00|574.77|572.77|574.73|572.73|574.77|572.77|574.7|572.7|15
1607453050000|2020-12-08 18:44:10|574.74|572.74|574.74|572.74|574.75|572.75|574.72|572.72|10
1607453070000|2020-12-08 18:44:30|574.73|572.73|574.73|572.73|574.75|572.75|574.73|572.73|7
1607453080000|2020-12-08 18:44:40|574.74|572.74|574.75|572.75|574.76|572.76|574.73|572.73|8
1607453090000|2020-12-08 18:44:50|574.76|572.76|574.75|572.75|574.76|572.76|574.75|572.75|4
1607453100000|2020-12-08 18:45:00|574.76|572.76|574.77|572.77|574.8|572.8|574.76|572.76|9
1607453110000|2020-12-08 18:45:10|574.76|572.76|574.75|572.75|574.76|572.76|574.73|572.73|14
1607453120000|2020-12-08 18:45:20|574.74|572.74|574.7|572.7|574.8|572.8|574.7|572.7|14
1607453130000|2020-12-08 18:45:30|574.69|572.69|574.55|572.55|574.72|572.72|574.55|572.55|20
1607453140000|2020-12-08 18:45:40|574.56|572.56|574.53|572.53|574.56|572.56|574.52|572.52|8
1607453150000|2020-12-08 18:45:50|574.54|572.54|574.55|572.55|574.55|572.55|574.54|572.54|8
1607453160000|2020-12-08 18:46:00|574.57|572.57|574.59|572.59|574.62|572.62|574.54|572.54|18
1607453170000|2020-12-08 18:46:10|574.6|572.6|574.79|572.79|574.79|572.79|574.6|572.6|26
1607453180000|2020-12-08 18:46:20|574.78|572.78|574.77|572.77|574.79|572.79|574.76|572.76|19
1607453190000|2020-12-08 18:46:30|574.78|572.78|574.6|572.6|574.78|572.78|574.59|572.59|28
1607453200000|2020-12-08 18:46:40|574.59|572.59|574.54|572.54|574.6|572.6|574.54|572.54|19
1607453210000|2020-12-08 18:46:50|574.57|572.57|574.55|572.55|574.57|572.57|574.53|572.53|19
1607453220000|2020-12-08 18:47:00|574.56|572.56|574.58|572.58|574.6|572.6|574.55|572.55|17
1607453230000|2020-12-08 18:47:10|574.57|572.57|574.54|572.54|574.57|572.57|574.52|572.52|20
1607453240000|2020-12-08 18:47:20|574.55|572.55|574.54|572.54|574.56|572.56|574.51|572.51|23
1607453250000|2020-12-08 18:47:30|574.55|572.55|574.53|572.53|574.55|572.55|574.53|572.53|13
1607453260000|2020-12-08 18:47:40|574.52|572.52|574.52|572.52|574.54|572.54|574.51|572.51|12
1607453270000|2020-12-08 18:47:50|574.51|572.51|574.39|572.39|574.52|572.52|574.38|572.38|17
1607453280000|2020-12-08 18:48:00|574.38|572.38|574.38|572.38|574.38|572.38|574.38|572.38|1
1607453290000|2020-12-08 18:48:10|574.39|572.39|574.49|572.49|574.5|572.5|574.38|572.38|13
1607453300000|2020-12-08 18:48:20|574.5|572.5|574.53|572.53|574.53|572.53|574.49|572.49|11
1607453310000|2020-12-08 18:48:30|574.52|572.52|574.63|572.63|574.64|572.64|574.5|572.5|18
1607453320000|2020-12-08 18:48:40|574.62|572.62|574.67|572.67|574.67|572.67|574.62|572.62|17
1607453330000|2020-12-08 18:48:50|574.68|572.68|574.65|572.65|574.74|572.74|574.65|572.65|23
1607453340000|2020-12-08 18:49:00|574.66|572.66|574.87|572.87|574.89|572.89|574.62|572.62|19
1607453350000|2020-12-08 18:49:10|574.85|572.85|574.9|572.9|574.92|572.92|574.81|572.81|15
1607453360000|2020-12-08 18:49:20|574.92|572.92|574.84|572.84|574.92|572.92|574.83|572.83|17
1607453370000|2020-12-08 18:49:30|574.85|572.85|574.86|572.86|574.87|572.87|574.84|572.84|15
1607453380000|2020-12-08 18:49:40|574.87|572.87|575|573|575|573|574.85|572.85|25
1607453390000|2020-12-08 18:49:50|574.98|572.98|574.88|572.88|574.98|572.98|574.88|572.88|17
1607453400000|2020-12-08 18:50:00|574.89|572.89|574.44|572.44|574.89|572.89|574.44|572.44|20
1607453410000|2020-12-08 18:50:10|574.46|572.46|574.45|572.45|574.46|572.46|574.44|572.44|5
1607453420000|2020-12-08 18:50:20|574.47|572.47|574.44|572.44|574.5|572.5|574.44|572.44|20
1607453430000|2020-12-08 18:50:30|574.47|572.47|574.42|572.42|574.48|572.48|574.42|572.42|15
1607453440000|2020-12-08 18:50:40|574.43|572.43|574.45|572.45|574.46|572.46|574.41|572.41|14
1607453450000|2020-12-08 18:50:50|574.39|572.39|574.4|572.4|574.45|572.45|574.39|572.39|17
1607453460000|2020-12-08 18:51:00|574.36|572.36|574.42|572.42|574.43|572.43|574.34|572.34|21
1607453470000|2020-12-08 18:51:10|574.44|572.44|574.42|572.42|574.49|572.49|574.42|572.42|14
1607453480000|2020-12-08 18:51:20|574.43|572.43|574.36|572.36|574.48|572.48|574.36|572.36|12
1607453490000|2020-12-08 18:51:30|574.35|572.35|574.46|572.46|574.46|572.46|574.35|572.35|12
1607453500000|2020-12-08 18:51:40|574.43|572.43|574.37|572.37|574.44|572.44|574.36|572.36|18
1607453510000|2020-12-08 18:51:50|574.38|572.38|574.35|572.35|574.43|572.43|574.35|572.35|12
1607453520000|2020-12-08 18:52:00|574.36|572.36|574.35|572.35|574.4|572.4|574.35|572.35|19
1607453530000|2020-12-08 18:52:10|574.34|572.34|574.35|572.35|574.39|572.39|574.34|572.34|7
1607453540000|2020-12-08 18:52:20|574.37|572.37|574.43|572.43|574.43|572.43|574.36|572.36|24
1607453550000|2020-12-08 18:52:30|574.42|572.42|574.75|572.75|574.75|572.75|574.39|572.39|24
1607453560000|2020-12-08 18:52:40|574.81|572.81|574.75|572.75|574.89|572.89|574.7|572.7|34
1607453570000|2020-12-08 18:52:50|574.78|572.78|574.75|572.75|574.82|572.82|574.75|572.75|18
1607453580000|2020-12-08 18:53:00|574.76|572.76|574.67|572.67|574.76|572.76|574.65|572.65|16
1607453590000|2020-12-08 18:53:10|574.66|572.66|574.63|572.63|574.66|572.66|574.61|572.61|16
1607453600000|2020-12-08 18:53:20|574.62|572.62|574.66|572.66|574.68|572.68|574.61|572.61|26
1607453610000|2020-12-08 18:53:30|574.68|572.68|574.66|572.66|574.7|572.7|574.65|572.65|15
1607453620000|2020-12-08 18:53:40|574.67|572.67|574.66|572.66|574.73|572.73|574.66|572.66|19
1607453630000|2020-12-08 18:53:50|574.67|572.67|574.72|572.72|574.72|572.72|574.67|572.67|17
1607453640000|2020-12-08 18:54:00|574.73|572.73|574.7|572.7|574.75|572.75|574.7|572.7|16
1607453650000|2020-12-08 18:54:10|574.69|572.69|574.77|572.77|574.78|572.78|574.68|572.68|13
1607453660000|2020-12-08 18:54:20|574.76|572.76|574.75|572.75|574.76|572.76|574.7|572.7|13
1607453670000|2020-12-08 18:54:30|574.72|572.72|574.75|572.75|574.76|572.76|574.72|572.72|15
1607453680000|2020-12-08 18:54:40|574.74|572.74|574.7|572.7|574.75|572.75|574.68|572.68|12
1607453690000|2020-12-08 18:54:50|574.69|572.69|574.69|572.69|574.72|572.72|574.69|572.69|7
1607453700000|2020-12-08 18:55:00|574.7|572.7|574.79|572.79|574.8|572.8|574.69|572.69|20
1607453710000|2020-12-08 18:55:10|574.8|572.8|575.14|573.14|575.14|573.14|574.79|572.79|24
1607453720000|2020-12-08 18:55:20|575.1|573.1|575.1|573.1|575.11|573.11|575.01|573.01|29
1607453730000|2020-12-08 18:55:30|575.11|573.11|575.03|573.03|575.11|573.11|574.99|572.99|32
1607453740000|2020-12-08 18:55:40|575.01|573.01|575|573|575.03|573.03|574.97|572.97|18
1607453750000|2020-12-08 18:55:50|574.99|572.99|574.95|572.95|574.99|572.99|574.94|572.94|14
1607453760000|2020-12-08 18:56:00|574.99|572.99|575.02|573.02|575.02|573.02|574.98|572.98|13
1607453770000|2020-12-08 18:56:10|575.01|573.01|574.97|572.97|575.02|573.02|574.97|572.97|7
1607453780000|2020-12-08 18:56:20|574.98|572.98|574.95|572.95|574.98|572.98|574.94|572.94|9
1607453790000|2020-12-08 18:56:30|574.96|572.96|574.86|572.86|574.96|572.96|574.84|572.84|17
1607453800000|2020-12-08 18:56:40|574.87|572.87|574.88|572.88|574.88|572.88|574.85|572.85|4
1607453810000|2020-12-08 18:56:50|574.87|572.87|574.7|572.7|574.87|572.87|574.7|572.7|3
1607453820000|2020-12-08 18:57:00|574.69|572.69|574.67|572.67|574.69|572.69|574.67|572.67|5
1607453830000|2020-12-08 18:57:10|574.66|572.66|574.55|572.55|574.68|572.68|574.54|572.54|18
1607453840000|2020-12-08 18:57:20|574.56|572.56|574.46|572.46|574.59|572.59|574.46|572.46|22
1607453850000|2020-12-08 18:57:30|574.35|572.35|574.32|572.32|574.35|572.35|574.32|572.32|10
1607453860000|2020-12-08 18:57:40|574.34|572.34|574.34|572.34|574.35|572.35|574.32|572.32|11
1607453870000|2020-12-08 18:57:50|574.33|572.33|574.34|572.34|574.39|572.39|574.31|572.31|13
1607453880000|2020-12-08 18:58:00|574.37|572.37|574.34|572.34|574.4|572.4|574.33|572.33|25
1607453890000|2020-12-08 18:58:10|574.33|572.33|574.38|572.38|574.38|572.38|574.33|572.33|18
1607453900000|2020-12-08 18:58:20|574.4|572.4|574.33|572.33|574.42|572.42|574.33|572.33|28
1607453910000|2020-12-08 18:58:30|574.34|572.34|574.12|572.12|574.34|572.34|574.12|572.12|19
1607453920000|2020-12-08 18:58:40|574.13|572.13|574.14|572.14|574.22|572.22|574.12|572.12|26
1607453930000|2020-12-08 18:58:50|574.15|572.15|574.08|572.08|574.17|572.17|574.08|572.08|14
1607453940000|2020-12-08 18:59:00|574.09|572.09|574.03|572.03|574.09|572.09|574.02|572.02|20
1607453950000|2020-12-08 18:59:10|574.02|572.02|574.03|572.03|574.05|572.05|574.02|572.02|23
1607453960000|2020-12-08 18:59:20|574.04|572.04|573.94|571.94|574.05|572.05|573.94|571.94|24
1607453970000|2020-12-08 18:59:30|573.99|571.99|573.82|571.82|573.99|571.99|573.76|571.76|19
1607453980000|2020-12-08 18:59:40|573.85|571.85|573.83|571.83|573.91|571.91|573.81|571.81|28
1607453990000|2020-12-08 18:59:50|573.84|571.84|573.73|571.73|573.91|571.91|573.73|571.73|28
1607454000000|2020-12-08 19:00:00|573.75|571.75|573.5|571.5|573.75|571.75|573.49|571.49|22
1607454010000|2020-12-08 19:00:10|573.54|571.54|573.56|571.56|573.57|571.57|573.5|571.5|15
1607454020000|2020-12-08 19:00:20|573.57|571.57|573.46|571.46|573.57|571.57|573.46|571.46|19
1607454030000|2020-12-08 19:00:30|573.47|571.47|573.65|571.65|573.68|571.68|573.4|571.4|32
1607454040000|2020-12-08 19:00:40|573.66|571.66|573.69|571.69|573.71|571.71|573.62|571.62|25
1607454050000|2020-12-08 19:00:50|573.68|571.68|573.8|571.8|573.8|571.8|573.64|571.64|21
1607454060000|2020-12-08 19:01:00|573.81|571.81|573.91|571.91|573.91|571.91|573.8|571.8|10
1607454070000|2020-12-08 19:01:10|573.89|571.89|573.96|571.96|574|572|573.89|571.89|24
1607454080000|2020-12-08 19:01:20|573.95|571.95|574|572|574|572|573.95|571.95|15
1607454090000|2020-12-08 19:01:30|573.97|571.97|574.1|572.1|574.13|572.13|573.97|571.97|24
1607454100000|2020-12-08 19:01:40|574.11|572.11|574.04|572.04|574.13|572.13|574.04|572.04|23
1607454110000|2020-12-08 19:01:50|574.06|572.06|574.08|572.08|574.08|572.08|574.05|572.05|31
1607454120000|2020-12-08 19:02:00|574.09|572.09|573.85|571.85|574.1|572.1|573.85|571.85|23
1607454130000|2020-12-08 19:02:10|573.84|571.84|573.84|571.84|573.85|571.85|573.84|571.84|5
1607454140000|2020-12-08 19:02:20|573.83|571.83|573.73|571.73|573.83|571.83|573.73|571.73|17
1607454150000|2020-12-08 19:02:30|573.74|571.74|573.67|571.67|573.74|571.74|573.66|571.66|7
1607454160000|2020-12-08 19:02:40|573.66|571.66|573.85|571.85|573.86|571.86|573.66|571.66|22
1607454170000|2020-12-08 19:02:50|573.86|571.86|573.83|571.83|573.86|571.86|573.82|571.82|8
1607454180000|2020-12-08 19:03:00|573.84|571.84|573.91|571.91|573.91|571.91|573.84|571.84|7
1607454190000|2020-12-08 19:03:10|573.98|571.98|573.91|571.91|574|572|573.84|571.84|24
1607454200000|2020-12-08 19:03:20|573.9|571.9|573.82|571.82|573.91|571.91|573.81|571.81|23
1607454210000|2020-12-08 19:03:30|573.83|571.83|573.94|571.94|573.94|571.94|573.82|571.82|20
1607454220000|2020-12-08 19:03:40|573.92|571.92|574.21|572.21|574.21|572.21|573.92|571.92|12
1607454230000|2020-12-08 19:03:50|574.2|572.2|574.24|572.24|574.24|572.24|574.2|572.2|16
1607454240000|2020-12-08 19:04:00|574.23|572.23|574.42|572.42|574.46|572.46|574.22|572.22|23
1607454250000|2020-12-08 19:04:10|574.41|572.41|574.38|572.38|574.49|572.49|574.37|572.37|22
1607454260000|2020-12-08 19:04:20|574.39|572.39|574.47|572.47|574.48|572.48|574.37|572.37|16
1607454270000|2020-12-08 19:04:30|574.48|572.48|574.45|572.45|574.48|572.48|574.43|572.43|14
1607454280000|2020-12-08 19:04:40|574.44|572.44|574.3|572.3|574.45|572.45|574.29|572.29|21
1607454290000|2020-12-08 19:04:50|574.29|572.29|574.18|572.18|574.29|572.29|574.18|572.18|13
1607454300000|2020-12-08 19:05:00|574.11|572.11|573.96|571.96|574.11|572.11|573.95|571.95|20
1607454310000|2020-12-08 19:05:10|574.02|572.02|574.11|572.11|574.19|572.19|574.02|572.02|20
1607454320000|2020-12-08 19:05:20|574.1|572.1|574.04|572.04|574.1|572.1|574.03|572.03|10
1607454330000|2020-12-08 19:05:30|574.02|572.02|573.93|571.93|574.03|572.03|573.9|571.9|22
1607454340000|2020-12-08 19:05:40|573.94|571.94|574.09|572.09|574.13|572.13|573.93|571.93|23
1607454350000|2020-12-08 19:05:50|574.08|572.08|574.1|572.1|574.11|572.11|574.07|572.07|10
1607454360000|2020-12-08 19:06:00|574.13|572.13|574.15|572.15|574.16|572.16|574.11|572.11|10
1607454370000|2020-12-08 19:06:10|574.2|572.2|574.15|572.15|574.2|572.2|574.15|572.15|6
1607454380000|2020-12-08 19:06:20|574.1|572.1|573.99|571.99|574.1|572.1|573.96|571.96|18
1607454390000|2020-12-08 19:06:30|574|572|574.02|572.02|574.03|572.03|573.99|571.99|13
1607454400000|2020-12-08 19:06:40|574.05|572.05|574.07|572.07|574.08|572.08|574.05|572.05|4
1607454410000|2020-12-08 19:06:50|574.04|572.04|574.04|572.04|574.06|572.06|574|572|16
1607454420000|2020-12-08 19:07:00|574.03|572.03|573.96|571.96|574.05|572.05|573.95|571.95|15
1607454430000|2020-12-08 19:07:10|574|572|573.95|571.95|574|572|573.95|571.95|28
1607454440000|2020-12-08 19:07:20|573.96|571.96|573.93|571.93|573.96|571.96|573.92|571.92|15
1607454450000|2020-12-08 19:07:30|573.94|571.94|573.94|571.94|574|572|573.93|571.93|18
1607454460000|2020-12-08 19:07:40|573.95|571.95|573.95|571.95|573.98|571.98|573.94|571.94|14
1607454470000|2020-12-08 19:07:50|573.94|571.94|573.92|571.92|573.95|571.95|573.92|571.92|10
1607454480000|2020-12-08 19:08:00|573.93|571.93|573.94|571.94|573.94|571.94|573.91|571.91|17
1607454490000|2020-12-08 19:08:10|573.93|571.93|573.9|571.9|573.94|571.94|573.89|571.89|20
1607454500000|2020-12-08 19:08:20|573.89|571.89|573.9|571.9|573.92|571.92|573.87|571.87|12
1607454510000|2020-12-08 19:08:30|573.89|571.89|573.86|571.86|573.89|571.89|573.85|571.85|14
1607454520000|2020-12-08 19:08:40|573.88|571.88|573.89|571.89|573.92|571.92|573.87|571.87|18
1607454530000|2020-12-08 19:08:50|573.9|571.9|573.91|571.91|573.92|571.92|573.9|571.9|12
1607454540000|2020-12-08 19:09:00|573.94|571.94|573.9|571.9|573.94|571.94|573.86|571.86|22
1607454550000|2020-12-08 19:09:10|573.89|571.89|573.92|571.92|573.93|571.93|573.89|571.89|12
1607454560000|2020-12-08 19:09:20|573.95|571.95|573.87|571.87|573.95|571.95|573.87|571.87|11
1607454570000|2020-12-08 19:09:30|573.89|571.89|573.88|571.88|573.89|571.89|573.88|571.88|2
1607454580000|2020-12-08 19:09:40|573.87|571.87|573.91|571.91|573.92|571.92|573.86|571.86|8
1607454590000|2020-12-08 19:09:50|573.9|571.9|573.89|571.89|573.91|571.91|573.88|571.88|9
1607454600000|2020-12-08 19:10:00|573.87|571.87|573.83|571.83|573.87|571.87|573.83|571.83|12
1607454610000|2020-12-08 19:10:10|573.82|571.82|573.83|571.83|573.85|571.85|573.82|571.82|11
1607454620000|2020-12-08 19:10:20|573.82|571.82|573.78|571.78|573.83|571.83|573.77|571.77|10
1607454630000|2020-12-08 19:10:30|573.77|571.77|573.64|571.64|573.77|571.77|573.62|571.62|9
1607454640000|2020-12-08 19:10:40|573.63|571.63|573.69|571.69|573.69|571.69|573.61|571.61|19
1607454650000|2020-12-08 19:10:50|573.68|571.68|573.75|571.75|573.77|571.77|573.67|571.67|13
1607454660000|2020-12-08 19:11:00|573.76|571.76|573.81|571.81|573.81|571.81|573.74|571.74|17
1607454670000|2020-12-08 19:11:10|573.8|571.8|573.81|571.81|573.81|571.81|573.79|571.79|10
1607454680000|2020-12-08 19:11:20|573.8|571.8|573.88|571.88|573.88|571.88|573.79|571.79|10
1607454690000|2020-12-08 19:11:30|573.89|571.89|574.17|572.17|574.19|572.19|573.89|571.89|26
1607454700000|2020-12-08 19:11:40|574.16|572.16|574.17|572.17|574.23|572.23|574.08|572.08|33
1607454710000|2020-12-08 19:11:50|574.18|572.18|574.24|572.24|574.26|572.26|574.18|572.18|16
1607454720000|2020-12-08 19:12:00|574.23|572.23|574.32|572.32|574.32|572.32|574.23|572.23|13
1607454730000|2020-12-08 19:12:10|574.4|572.4|574.37|572.37|574.4|572.4|574.36|572.36|11
1607454740000|2020-12-08 19:12:20|574.38|572.38|574.56|572.56|574.56|572.56|574.38|572.38|16
1607454750000|2020-12-08 19:12:30|574.54|572.54|574.52|572.52|574.54|572.54|574.5|572.5|14
1607454760000|2020-12-08 19:12:40|574.59|572.59|574.64|572.64|574.66|572.66|574.59|572.59|22
1607454770000|2020-12-08 19:12:50|574.63|572.63|574.64|572.64|574.65|572.65|574.62|572.62|10
1607454780000|2020-12-08 19:13:00|574.63|572.63|574.63|572.63|574.65|572.65|574.6|572.6|11
1607454790000|2020-12-08 19:13:10|574.64|572.64|574.56|572.56|574.64|572.64|574.55|572.55|6
1607454800000|2020-12-08 19:13:20|574.54|572.54|574.6|572.6|574.6|572.6|574.54|572.54|7
1607454810000|2020-12-08 19:13:30|574.61|572.61|574.55|572.55|574.63|572.63|574.55|572.55|11
1607454820000|2020-12-08 19:13:40|574.56|572.56|574.6|572.6|574.61|572.61|574.56|572.56|5
1607454830000|2020-12-08 19:13:50|574.63|572.63|574.78|572.78|574.79|572.79|574.63|572.63|27
1607454840000|2020-12-08 19:14:00|574.8|572.8|574.73|572.73|574.81|572.81|574.73|572.73|8
1607454850000|2020-12-08 19:14:10|574.74|572.74|574.71|572.71|574.76|572.76|574.67|572.67|15
1607454860000|2020-12-08 19:14:20|574.7|572.7|574.74|572.74|574.74|572.74|574.7|572.7|7
1607454870000|2020-12-08 19:14:30|574.73|572.73|574.75|572.75|574.75|572.75|574.73|572.73|4
1607454880000|2020-12-08 19:14:40|574.74|572.74|574.73|572.73|574.74|572.74|574.73|572.73|4
1607454890000|2020-12-08 19:14:50|574.75|572.75|574.82|572.82|574.85|572.85|574.73|572.73|6
1607454900000|2020-12-08 19:15:00|574.83|572.83|574.83|572.83|574.84|572.84|574.82|572.82|5
1607454910000|2020-12-08 19:15:10|574.84|572.84|574.83|572.83|574.85|572.85|574.83|572.83|12
1607454920000|2020-12-08 19:15:20|574.82|572.82|574.81|572.81|574.84|572.84|574.8|572.8|13
1607454930000|2020-12-08 19:15:30|574.82|572.82|574.81|572.81|574.85|572.85|574.81|572.81|13
1607454940000|2020-12-08 19:15:40|574.82|572.82|574.82|572.82|574.86|572.86|574.81|572.81|15
1607454950000|2020-12-08 19:15:50|574.83|572.83|574.84|572.84|574.84|572.84|574.83|572.83|4
1607454960000|2020-12-08 19:16:00|574.85|572.85|574.82|572.82|574.88|572.88|574.82|572.82|15
1607454970000|2020-12-08 19:16:10|574.83|572.83|574.83|572.83|574.83|572.83|574.79|572.79|10
1607454980000|2020-12-08 19:16:20|574.84|572.84|574.84|572.84|574.87|572.87|574.84|572.84|3
1607454990000|2020-12-08 19:16:30|574.83|572.83|574.84|572.84|574.84|572.84|574.83|572.83|2
1607455000000|2020-12-08 19:16:40|574.8|572.8|574.69|572.69|574.8|572.8|574.69|572.69|4
1607455010000|2020-12-08 19:16:50|574.7|572.7|574.79|572.79|574.79|572.79|574.69|572.69|17
1607455030000|2020-12-08 19:17:10|574.78|572.78|574.81|572.81|574.82|572.82|574.77|572.77|13
1607455040000|2020-12-08 19:17:20|574.8|572.8|574.8|572.8|574.85|572.85|574.8|572.8|10
1607455050000|2020-12-08 19:17:30|574.82|572.82|574.82|572.82|574.82|572.82|574.81|572.81|3
1607455060000|2020-12-08 19:17:40|574.83|572.83|574.96|572.96|574.99|572.99|574.83|572.83|19
1607455070000|2020-12-08 19:17:50|574.95|572.95|575.2|573.2|575.2|573.2|574.94|572.94|27
1607455080000|2020-12-08 19:18:00|575.19|573.19|575.23|573.23|575.25|573.25|575.18|573.18|13
1607455090000|2020-12-08 19:18:10|575.2|573.2|575.25|573.25|575.26|573.26|575.2|573.2|19
1607455100000|2020-12-08 19:18:20|575.26|573.26|575.28|573.28|575.29|573.29|575.22|573.22|22
1607455110000|2020-12-08 19:18:30|575.27|573.27|575.3|573.3|575.34|573.34|575.27|573.27|14
1607455120000|2020-12-08 19:18:40|575.34|573.34|575.29|573.29|575.35|573.35|575.28|573.28|10
1607455130000|2020-12-08 19:18:50|575.3|573.3|575.35|573.35|575.43|573.43|575.29|573.29|21
1607455140000|2020-12-08 19:19:00|575.36|573.36|575.45|573.45|575.48|573.48|575.35|573.35|20
1607455150000|2020-12-08 19:19:10|575.46|573.46|575.41|573.41|575.52|573.52|575.41|573.41|16
1607455160000|2020-12-08 19:19:20|575.43|573.43|575.41|573.41|575.43|573.43|575.41|573.41|2
1607455170000|2020-12-08 19:19:30|575.42|573.42|575.44|573.44|575.44|573.44|575.42|573.42|2
1607455180000|2020-12-08 19:19:40|575.42|573.42|575.46|573.46|575.46|573.46|575.42|573.42|5
1607455190000|2020-12-08 19:19:50|575.47|573.47|575.49|573.49|575.54|573.54|575.44|573.44|12
1607455200000|2020-12-08 19:20:00|575.52|573.52|575.49|573.49|575.55|573.55|575.48|573.48|18
1607455210000|2020-12-08 19:20:10|575.5|573.5|575.52|573.52|575.52|573.52|575.47|573.47|15
1607455220000|2020-12-08 19:20:20|575.53|573.53|575.58|573.58|575.6|573.6|575.48|573.48|15
1607455230000|2020-12-08 19:20:30|575.62|573.62|575.64|573.64|575.71|573.71|575.62|573.62|8
1607455250000|2020-12-08 19:20:50|575.6|573.6|575.75|573.75|575.77|573.77|575.58|573.58|10
1607455260000|2020-12-08 19:21:00|575.72|573.72|575.76|573.76|575.77|573.77|575.72|573.72|20
1607455270000|2020-12-08 19:21:10|575.75|573.75|575.83|573.83|575.85|573.85|575.74|573.74|15
1607455280000|2020-12-08 19:21:20|575.82|573.82|575.82|573.82|575.82|573.82|575.79|573.79|21
1607455290000|2020-12-08 19:21:30|575.84|573.84|575.87|573.87|575.88|573.88|575.8|573.8|10
1607455300000|2020-12-08 19:21:40|575.84|573.84|575.73|573.73|575.85|573.85|575.73|573.73|22
1607455310000|2020-12-08 19:21:50|575.76|573.76|575.77|573.77|575.79|573.79|575.72|573.72|13
1607455320000|2020-12-08 19:22:00|575.8|573.8|575.84|573.84|575.84|573.84|575.77|573.77|23
1607455330000|2020-12-08 19:22:10|575.81|573.81|575.84|573.84|575.84|573.84|575.8|573.8|10
1607455340000|2020-12-08 19:22:20|575.83|573.83|575.83|573.83|575.85|573.85|575.79|573.79|7
1607455350000|2020-12-08 19:22:30|575.79|573.79|575.8|573.8|575.81|573.81|575.79|573.79|12
1607455360000|2020-12-08 19:22:40|575.82|573.82|575.83|573.83|575.83|573.83|575.81|573.81|3
1607455370000|2020-12-08 19:22:50|575.82|573.82|575.8|573.8|575.82|573.82|575.8|573.8|2
1607455380000|2020-12-08 19:23:00|575.81|573.81|575.77|573.77|575.84|573.84|575.76|573.76|19
1607455390000|2020-12-08 19:23:10|575.76|573.76|575.8|573.8|575.8|573.8|575.76|573.76|13
1607455400000|2020-12-08 19:23:20|575.81|573.81|575.78|573.78|575.81|573.81|575.75|573.75|17
1607455410000|2020-12-08 19:23:30|575.79|573.79|575.7|573.7|575.79|573.79|575.7|573.7|27
1607455420000|2020-12-08 19:23:40|575.71|573.71|575.63|573.63|575.71|573.71|575.63|573.63|14
1607455430000|2020-12-08 19:23:50|575.64|573.64|575.63|573.63|575.68|573.68|575.63|573.63|13
1607455440000|2020-12-08 19:24:00|575.62|573.62|575.7|573.7|575.71|573.71|575.61|573.61|16
1607455450000|2020-12-08 19:24:10|575.67|573.67|575.71|573.71|575.72|573.72|575.67|573.67|5
1607455460000|2020-12-08 19:24:20|575.74|573.74|575.75|573.75|575.76|573.76|575.74|573.74|8
1607455470000|2020-12-08 19:24:30|575.76|573.76|575.76|573.76|575.76|573.76|575.75|573.75|3
1607455480000|2020-12-08 19:24:40|575.75|573.75|575.76|573.76|575.77|573.77|575.75|573.75|6
1607455490000|2020-12-08 19:24:50|575.77|573.77|575.75|573.75|575.77|573.77|575.75|573.75|9
1607455500000|2020-12-08 19:25:00|575.76|573.76|575.76|573.76|575.77|573.77|575.75|573.75|5
1607455510000|2020-12-08 19:25:10|575.78|573.78|575.74|573.74|575.78|573.78|575.74|573.74|6
1607455520000|2020-12-08 19:25:20|575.75|573.75|575.74|573.74|575.75|573.75|575.74|573.74|8
1607455530000|2020-12-08 19:25:30|575.75|573.75|575.74|573.74|575.75|573.75|575.74|573.74|4
1607455540000|2020-12-08 19:25:40|575.75|573.75|575.75|573.75|575.75|573.75|575.74|573.74|3
1607455550000|2020-12-08 19:25:50|575.77|573.77|575.77|573.77|575.77|573.77|575.76|573.76|3
1607455560000|2020-12-08 19:26:00|575.76|573.76|575.78|573.78|575.8|573.8|575.75|573.75|8
1607455570000|2020-12-08 19:26:10|575.77|573.77|575.78|573.78|575.79|573.79|575.77|573.77|8
1607455580000|2020-12-08 19:26:20|575.79|573.79|575.77|573.77|575.79|573.79|575.77|573.77|3
1607455590000|2020-12-08 19:26:30|575.78|573.78|575.78|573.78|575.79|573.79|575.77|573.77|7
1607455600000|2020-12-08 19:26:40|575.79|573.79|575.77|573.77|575.79|573.79|575.77|573.77|7
1607455610000|2020-12-08 19:26:50|575.78|573.78|575.78|573.78|575.78|573.78|575.78|573.78|1
1607455620000|2020-12-08 19:27:00|575.79|573.79|575.78|573.78|575.79|573.79|575.78|573.78|8
1607455640000|2020-12-08 19:27:20|575.79|573.79|575.78|573.78|575.79|573.79|575.78|573.78|2
1607455650000|2020-12-08 19:27:30|575.79|573.79|575.79|573.79|575.79|573.79|575.78|573.78|3
1607455660000|2020-12-08 19:27:40|575.78|573.78|575.71|573.71|575.79|573.79|575.71|573.71|7
1607455670000|2020-12-08 19:27:50|575.68|573.68|575.56|573.56|575.7|573.7|575.56|573.56|15
1607455680000|2020-12-08 19:28:00|575.57|573.57|575.42|573.42|575.59|573.59|575.42|573.42|13
1607455690000|2020-12-08 19:28:10|575.39|573.39|575.39|573.39|575.4|573.4|575.38|573.38|9
1607455700000|2020-12-08 19:28:20|575.38|573.38|575.46|573.46|575.47|573.47|575.38|573.38|7
1607455710000|2020-12-08 19:28:30|575.45|573.45|575.46|573.46|575.47|573.47|575.45|573.45|3
1607455720000|2020-12-08 19:28:40|575.45|573.45|575.35|573.35|575.46|573.46|575.34|573.34|10
1607455730000|2020-12-08 19:28:50|575.33|573.33|575.32|573.32|575.35|573.35|575.31|573.31|9
1607455740000|2020-12-08 19:29:00|575.33|573.33|575.56|573.56|575.57|573.57|575.32|573.32|19
1607455750000|2020-12-08 19:29:10|575.57|573.57|575.48|573.48|575.57|573.57|575.47|573.47|17
1607455760000|2020-12-08 19:29:20|575.47|573.47|575.47|573.47|575.48|573.48|575.47|573.47|3
1607455770000|2020-12-08 19:29:30|575.46|573.46|575.49|573.49|575.5|573.5|575.46|573.46|20
1607455780000|2020-12-08 19:29:40|575.48|573.48|575.4|573.4|575.49|573.49|575.4|573.4|14
1607455790000|2020-12-08 19:29:50|575.41|573.41|575.4|573.4|575.43|573.43|575.4|573.4|15
1607455800000|2020-12-08 19:30:00|575.42|573.42|575.24|573.24|575.42|573.42|575.23|573.23|15
1607455810000|2020-12-08 19:30:10|575.23|573.23|575.19|573.19|575.26|573.26|575.19|573.19|12
1607455820000|2020-12-08 19:30:20|575.2|573.2|575.14|573.14|575.2|573.2|575.14|573.14|4
1607455830000|2020-12-08 19:30:30|575.16|573.16|575.19|573.19|575.19|573.19|575.16|573.16|5
1607455840000|2020-12-08 19:30:40|575.18|573.18|575.16|573.16|575.19|573.19|575.16|573.16|4
1607455850000|2020-12-08 19:30:50|575.17|573.17|575.19|573.19|575.21|573.21|575.15|573.15|18
1607455860000|2020-12-08 19:31:00|575.18|573.18|575.18|573.18|575.18|573.18|575.18|573.18|1
1607455870000|2020-12-08 19:31:10|575.17|573.17|575.2|573.2|575.22|573.22|575.17|573.17|14
1607455880000|2020-12-08 19:31:20|575.21|573.21|575.25|573.25|575.25|573.25|575.21|573.21|5
1607455890000|2020-12-08 19:31:30|575.26|573.26|575.18|573.18|575.26|573.26|575.18|573.18|6
1607455900000|2020-12-08 19:31:40|575.2|573.2|575.15|573.15|575.2|573.2|575.15|573.15|13
1607455920000|2020-12-08 19:32:00|575.16|573.16|575.15|573.15|575.16|573.16|575.14|573.14|3
1607455930000|2020-12-08 19:32:10|575.13|573.13|575.23|573.23|575.23|573.23|575.13|573.13|8
1607455940000|2020-12-08 19:32:20|575.24|573.24|575.24|573.24|575.24|573.24|575.24|573.24|1
1607455950000|2020-12-08 19:32:30|575.25|573.25|575.3|573.3|575.3|573.3|575.24|573.24|5
1607455960000|2020-12-08 19:32:40|575.29|573.29|575.18|573.18|575.29|573.29|575.17|573.17|9
1607455970000|2020-12-08 19:32:50|575.16|573.16|575.12|573.12|575.17|573.17|575.1|573.1|10
1607455980000|2020-12-08 19:33:00|575.13|573.13|575.22|573.22|575.24|573.24|575.12|573.12|18
1607455990000|2020-12-08 19:33:10|575.21|573.21|575.23|573.23|575.23|573.23|575.21|573.21|3
1607456000000|2020-12-08 19:33:20|575.22|573.22|575.22|573.22|575.24|573.24|575.22|573.22|3
1607456010000|2020-12-08 19:33:30|575.23|573.23|575.41|573.41|575.42|573.42|575.23|573.23|8
1607456020000|2020-12-08 19:33:40|575.42|573.42|575.42|573.42|575.42|573.42|575.42|573.42|1
1607456040000|2020-12-08 19:34:00|575.46|573.46|575.48|573.48|575.48|573.48|575.46|573.46|3
1607456050000|2020-12-08 19:34:10|575.47|573.47|575.54|573.54|575.55|573.55|575.45|573.45|6
1607456060000|2020-12-08 19:34:20|575.52|573.52|575.57|573.57|575.61|573.61|575.52|573.52|6
1607456070000|2020-12-08 19:34:30|575.59|573.59|575.76|573.76|575.76|573.76|575.57|573.57|8
1607456080000|2020-12-08 19:34:40|575.73|573.73|575.79|573.79|575.82|573.82|575.73|573.73|9
1607456090000|2020-12-08 19:34:50|575.8|573.8|575.82|573.82|575.84|573.84|575.8|573.8|4
1607456100000|2020-12-08 19:35:00|575.79|573.79|575.74|573.74|575.79|573.79|575.74|573.74|6
1607456110000|2020-12-08 19:35:10|575.75|573.75|575.67|573.67|575.76|573.76|575.67|573.67|9
1607456120000|2020-12-08 19:35:20|575.68|573.68|575.61|573.61|575.69|573.69|575.61|573.61|11
1607456130000|2020-12-08 19:35:30|575.6|573.6|575.56|573.56|575.62|573.62|575.56|573.56|11
1607456140000|2020-12-08 19:35:40|575.57|573.57|575.57|573.57|575.58|573.58|575.55|573.55|9
1607456150000|2020-12-08 19:35:50|575.58|573.58|575.57|573.57|575.58|573.58|575.57|573.57|2
1607456160000|2020-12-08 19:36:00|575.56|573.56|575.52|573.52|575.56|573.56|575.52|573.52|9
1607456170000|2020-12-08 19:36:10|575.53|573.53|575.5|573.5|575.53|573.53|575.47|573.47|12
1607456180000|2020-12-08 19:36:20|575.51|573.51|575.45|573.45|575.52|573.52|575.42|573.42|14
1607456190000|2020-12-08 19:36:30|575.48|573.48|575.45|573.45|575.48|573.48|575.45|573.45|6
1607456200000|2020-12-08 19:36:40|575.47|573.47|575.47|573.47|575.47|573.47|575.47|573.47|1
1607456210000|2020-12-08 19:36:50|575.43|573.43|575.45|573.45|575.45|573.45|575.43|573.43|2
1607456230000|2020-12-08 19:37:10|575.46|573.46|575.51|573.51|575.51|573.51|575.46|573.46|6
1607456240000|2020-12-08 19:37:20|575.5|573.5|575.54|573.54|575.58|573.58|575.5|573.5|7
1607456250000|2020-12-08 19:37:30|575.53|573.53|575.51|573.51|575.54|573.54|575.51|573.51|13
1607456260000|2020-12-08 19:37:40|575.53|573.53|575.51|573.51|575.53|573.53|575.49|573.49|9
1607456270000|2020-12-08 19:37:50|575.52|573.52|575.53|573.53|575.53|573.53|575.51|573.51|6
1607456280000|2020-12-08 19:38:00|575.52|573.52|575.53|573.53|575.54|573.54|575.5|573.5|15
1607456290000|2020-12-08 19:38:10|575.51|573.51|575.52|573.52|575.52|573.52|575.51|573.51|2
1607456300000|2020-12-08 19:38:20|575.5|573.5|575.51|573.51|575.51|573.51|575.5|573.5|2
1607456310000|2020-12-08 19:38:30|575.5|573.5|575.48|573.48|575.5|573.5|575.48|573.48|2
1607456320000|2020-12-08 19:38:40|575.45|573.45|575.44|573.44|575.45|573.45|575.44|573.44|6
1607456330000|2020-12-08 19:38:50|575.4|573.4|575.4|573.4|575.4|573.4|575.4|573.4|1
1607456340000|2020-12-08 19:39:00|575.41|573.41|575.49|573.49|575.49|573.49|575.41|573.41|5
1607456350000|2020-12-08 19:39:10|575.45|573.45|575.39|573.39|575.49|573.49|575.39|573.39|11
1607456360000|2020-12-08 19:39:20|575.4|573.4|575.39|573.39|575.4|573.4|575.39|573.39|2
1607456370000|2020-12-08 19:39:30|575.44|573.44|575.39|573.39|575.44|573.44|575.39|573.39|3
1607456380000|2020-12-08 19:39:40|575.46|573.46|575.46|573.46|575.46|573.46|575.46|573.46|1
1607456390000|2020-12-08 19:39:50|575.43|573.43|575.43|573.43|575.43|573.43|575.38|573.38|4
1607456400000|2020-12-08 19:40:00|575.42|573.42|575.35|573.35|575.42|573.42|575.33|573.33|15
1607456410000|2020-12-08 19:40:10|575.34|573.34|575.24|573.24|575.35|573.35|575.24|573.24|14
1607456420000|2020-12-08 19:40:20|575.25|573.25|575.05|573.05|575.25|573.25|575.04|573.04|20
1607456430000|2020-12-08 19:40:30|575.04|573.04|574.93|572.93|575.04|573.04|574.92|572.92|11
1607456440000|2020-12-08 19:40:40|574.92|572.92|574.87|572.87|574.93|572.93|574.86|572.86|15
1607456450000|2020-12-08 19:40:50|574.88|572.88|574.8|572.8|574.88|572.88|574.8|572.8|12
1607456460000|2020-12-08 19:41:00|574.81|572.81|574.74|572.74|574.81|572.81|574.69|572.69|23
1607456470000|2020-12-08 19:41:10|574.75|572.75|574.68|572.68|574.75|572.75|574.67|572.67|25
1607456480000|2020-12-08 19:41:20|574.69|572.69|574.65|572.65|574.7|572.7|574.65|572.65|24
1607456490000|2020-12-08 19:41:30|574.66|572.66|574.51|572.51|574.66|572.66|574.51|572.51|15
1607456500000|2020-12-08 19:41:40|574.5|572.5|574.48|572.48|574.52|572.52|574.48|572.48|11
1607456510000|2020-12-08 19:41:50|574.47|572.47|574.48|572.48|574.5|572.5|574.47|572.47|15
1607456520000|2020-12-08 19:42:00|574.49|572.49|574.45|572.45|574.51|572.51|574.45|572.45|25
1607456530000|2020-12-08 19:42:10|574.48|572.48|574.48|572.48|574.48|572.48|574.45|572.45|16
1607456540000|2020-12-08 19:42:20|574.47|572.47|574.54|572.54|574.57|572.57|574.47|572.47|19
1607456550000|2020-12-08 19:42:30|574.55|572.55|574.52|572.52|574.55|572.55|574.52|572.52|22
1607456560000|2020-12-08 19:42:40|574.54|572.54|574.53|572.53|574.56|572.56|574.49|572.49|21
1607456570000|2020-12-08 19:42:50|574.51|572.51|574.51|572.51|574.52|572.52|574.5|572.5|12
1607456580000|2020-12-08 19:43:00|574.5|572.5|574.52|572.52|574.52|572.52|574.5|572.5|7
1607456590000|2020-12-08 19:43:10|574.54|572.54|574.48|572.48|574.54|572.54|574.47|572.47|9
1607456600000|2020-12-08 19:43:20|574.5|572.5|574.37|572.37|574.51|572.51|574.37|572.37|14
1607456610000|2020-12-08 19:43:30|574.33|572.33|574.28|572.28|574.34|572.34|574.28|572.28|23
1607456620000|2020-12-08 19:43:40|574.29|572.29|574.18|572.18|574.29|572.29|574.18|572.18|14
1607456630000|2020-12-08 19:43:50|574.19|572.19|574.1|572.1|574.19|572.19|574.09|572.09|13
1607456640000|2020-12-08 19:44:00|574.11|572.11|574.13|572.13|574.13|572.13|574.1|572.1|10
1607456650000|2020-12-08 19:44:10|574.04|572.04|574.01|572.01|574.06|572.06|573.99|571.99|16
1607456660000|2020-12-08 19:44:20|574.02|572.02|574.05|572.05|574.05|572.05|574.01|572.01|16
1607456670000|2020-12-08 19:44:30|574.04|572.04|574.05|572.05|574.06|572.06|574.04|572.04|9
1607456680000|2020-12-08 19:44:40|574.06|572.06|574.09|572.09|574.09|572.09|574.04|572.04|9
1607456690000|2020-12-08 19:44:50|574.08|572.08|574.12|572.12|574.12|572.12|574.08|572.08|3
1607456700000|2020-12-08 19:45:00|574.14|572.14|574.08|572.08|574.14|572.14|574.08|572.08|24
1607456710000|2020-12-08 19:45:10|574.13|572.13|574.12|572.12|574.13|572.13|574.09|572.09|20
1607456720000|2020-12-08 19:45:20|574.13|572.13|574.09|572.09|574.14|572.14|574.09|572.09|17
1607456730000|2020-12-08 19:45:30|574.1|572.1|574.1|572.1|574.1|572.1|574.08|572.08|5
1607456740000|2020-12-08 19:45:40|574.09|572.09|574.05|572.05|574.1|572.1|574.01|572.01|14
1607456750000|2020-12-08 19:45:50|574.04|572.04|574.04|572.04|574.07|572.07|574.04|572.04|7
1607456760000|2020-12-08 19:46:00|574.03|572.03|574.04|572.04|574.04|572.04|574|572|7
1607456770000|2020-12-08 19:46:10|574.03|572.03|574.04|572.04|574.04|572.04|574.03|572.03|4
1607456780000|2020-12-08 19:46:20|574.03|572.03|573.99|571.99|574.03|572.03|573.99|571.99|10
1607456790000|2020-12-08 19:46:30|574.01|572.01|573.78|571.78|574.01|572.01|573.78|571.78|16
1607456800000|2020-12-08 19:46:40|573.77|571.77|573.7|571.7|573.79|571.79|573.7|571.7|13
1607456810000|2020-12-08 19:46:50|573.69|571.69|573.62|571.62|573.76|571.76|573.62|571.62|15
1607456820000|2020-12-08 19:47:00|573.61|571.61|573.61|571.61|573.61|571.61|573.59|571.59|5
1607456830000|2020-12-08 19:47:10|573.6|571.6|573.6|571.6|573.6|571.6|573.6|571.6|1
1607456840000|2020-12-08 19:47:20|573.61|571.61|573.55|571.55|573.61|571.61|573.55|571.55|8
1607456850000|2020-12-08 19:47:30|573.56|571.56|573.48|571.48|573.56|571.56|573.48|571.48|3
1607456860000|2020-12-08 19:47:40|573.47|571.47|572.92|570.92|573.47|571.47|572.91|570.91|18
1607456870000|2020-12-08 19:47:50|572.91|570.91|573.02|571.02|573.02|571.02|572.88|570.88|13
1607456880000|2020-12-08 19:48:00|573.01|571.01|572.88|570.88|573.01|571.01|572.83|570.83|23
1607456890000|2020-12-08 19:48:10|572.86|570.86|572.67|570.67|572.88|570.88|572.65|570.65|24
1607456900000|2020-12-08 19:48:20|572.66|570.66|572.64|570.64|572.73|570.73|572.64|570.64|17
1607456910000|2020-12-08 19:48:30|572.65|570.65|572.57|570.57|572.67|570.67|572.56|570.56|21
1607456920000|2020-12-08 19:48:40|572.58|570.58|572.36|570.36|572.58|570.58|572.3|570.3|19
1607456930000|2020-12-08 19:48:50|572.37|570.37|572|570|572.37|570.37|571.94|569.94|27
1607456940000|2020-12-08 19:49:00|571.95|569.95|571.74|569.74|571.99|569.99|571.69|569.69|22
1607456950000|2020-12-08 19:49:10|571.71|569.71|571.77|569.77|571.77|569.77|571.64|569.64|24
1607456960000|2020-12-08 19:49:20|571.76|569.76|571.85|569.85|571.85|569.85|571.73|569.73|21
1607456970000|2020-12-08 19:49:30|571.86|569.86|572.03|570.03|572.13|570.13|571.85|569.85|28
1607456980000|2020-12-08 19:49:40|571.98|569.98|572.02|570.02|572.07|570.07|571.96|569.96|29
1607456990000|2020-12-08 19:49:50|572.03|570.03|571.9|569.9|572.05|570.05|571.9|569.9|22
1607457000000|2020-12-08 19:50:00|571.88|569.88|571.85|569.85|571.93|569.93|571.85|569.85|26
1607457010000|2020-12-08 19:50:10|571.86|569.86|571.82|569.82|571.88|569.88|571.82|569.82|11
1607457020000|2020-12-08 19:50:20|571.83|569.83|571.82|569.82|571.85|569.85|571.77|569.77|20
1607457030000|2020-12-08 19:50:30|571.81|569.81|571.77|569.77|571.81|569.81|571.74|569.74|17
1607457040000|2020-12-08 19:50:40|571.76|569.76|571.78|569.78|571.78|569.78|571.75|569.75|9
1607457050000|2020-12-08 19:50:50|571.82|569.82|572.03|570.03|572.07|570.07|571.81|569.81|25
1607457060000|2020-12-08 19:51:00|572.02|570.02|572|570|572.05|570.05|572|570|21
1607457070000|2020-12-08 19:51:10|572.01|570.01|572.1|570.1|572.1|570.1|572|570|19
1607457080000|2020-12-08 19:51:20|572.14|570.14|572.05|570.05|572.15|570.15|572.04|570.04|16
1607457090000|2020-12-08 19:51:30|572.06|570.06|572.14|570.14|572.14|570.14|572.05|570.05|16
1607457100000|2020-12-08 19:51:40|572.13|570.13|572.18|570.18|572.22|570.22|572.13|570.13|21
1607457110000|2020-12-08 19:51:50|572.14|570.14|572.17|570.17|572.19|570.19|572.14|570.14|17
1607457120000|2020-12-08 19:52:00|572.18|570.18|572.26|570.26|572.28|570.28|572.17|570.17|13
1607457130000|2020-12-08 19:52:10|572.25|570.25|572.27|570.27|572.3|570.3|572.24|570.24|15
1607457140000|2020-12-08 19:52:20|572.29|570.29|572.29|570.29|572.3|570.3|572.27|570.27|11
1607457150000|2020-12-08 19:52:30|572.3|570.3|572.29|570.29|572.3|570.3|572.28|570.28|7
1607457160000|2020-12-08 19:52:40|572.33|570.33|572.26|570.26|572.34|570.34|572.26|570.26|5
1607457170000|2020-12-08 19:52:50|572.27|570.27|572.27|570.27|572.28|570.28|572.26|570.26|5
1607457180000|2020-12-08 19:53:00|572.26|570.26|572.24|570.24|572.26|570.26|572.22|570.22|6
1607457190000|2020-12-08 19:53:10|572.23|570.23|572.23|570.23|572.23|570.23|572.23|570.23|1
1607457200000|2020-12-08 19:53:20|572.25|570.25|572.25|570.25|572.25|570.25|572.25|570.25|1
1607457210000|2020-12-08 19:53:30|572.24|570.24|572.22|570.22|572.24|570.24|572.22|570.22|2
1607457220000|2020-12-08 19:53:40|572.21|570.21|572.19|570.19|572.21|570.21|572.19|570.19|8
1607457230000|2020-12-08 19:53:50|572.18|570.18|572.25|570.25|572.25|570.25|572.16|570.16|18
1607457240000|2020-12-08 19:54:00|572.23|570.23|572.5|570.5|572.51|570.51|572.23|570.23|24
1607457250000|2020-12-08 19:54:10|572.54|570.54|572.61|570.61|572.63|570.63|572.54|570.54|24
1607457260000|2020-12-08 19:54:20|572.62|570.62|572.44|570.44|572.65|570.65|572.44|570.44|25
1607457270000|2020-12-08 19:54:30|572.45|570.45|572.49|570.49|572.51|570.51|572.45|570.45|23
1607457280000|2020-12-08 19:54:40|572.48|570.48|572.47|570.47|572.51|570.51|572.46|570.46|15
1607457290000|2020-12-08 19:54:50|572.46|570.46|572.46|570.46|572.51|570.51|572.45|570.45|19
1607457300000|2020-12-08 19:55:00|572.47|570.47|572.49|570.49|572.49|570.49|572.46|570.46|15
1607457310000|2020-12-08 19:55:10|572.5|570.5|572.51|570.51|572.51|570.51|572.47|570.47|10
1607457320000|2020-12-08 19:55:20|572.5|570.5|572.51|570.51|572.51|570.51|572.49|570.49|14
1607457330000|2020-12-08 19:55:30|572.52|570.52|572.59|570.59|572.61|570.61|572.5|570.5|17
1607457340000|2020-12-08 19:55:40|572.58|570.58|572.53|570.53|572.58|570.58|572.52|570.52|13
1607457350000|2020-12-08 19:55:50|572.5|570.5|572.42|570.42|572.5|570.5|572.42|570.42|16
1607457360000|2020-12-08 19:56:00|572.43|570.43|572.35|570.35|572.43|570.43|572.35|570.35|17
1607457370000|2020-12-08 19:56:10|572.36|570.36|572.29|570.29|572.36|570.36|572.27|570.27|16
1607457380000|2020-12-08 19:56:20|572.28|570.28|572.27|570.27|572.28|570.28|572.26|570.26|9
1607457390000|2020-12-08 19:56:30|572.28|570.28|572.25|570.25|572.28|570.28|572.24|570.24|14
1607457400000|2020-12-08 19:56:40|572.26|570.26|572.2|570.2|572.26|570.26|572.2|570.2|16
1607457410000|2020-12-08 19:56:50|572.19|570.19|572.2|570.2|572.24|570.24|572.16|570.16|15
1607457420000|2020-12-08 19:57:00|572.21|570.21|572.21|570.21|572.23|570.23|572.21|570.21|7
1607457430000|2020-12-08 19:57:10|572.2|570.2|572.13|570.13|572.2|570.2|572.13|570.13|7
1607457440000|2020-12-08 19:57:20|572.15|570.15|572.14|570.14|572.15|570.15|572.13|570.13|4
1607457450000|2020-12-08 19:57:30|572.13|570.13|572.05|570.05|572.14|570.14|572.04|570.04|9
1607457460000|2020-12-08 19:57:40|572.04|570.04|571.94|569.94|572.04|570.04|571.91|569.91|8
1607457470000|2020-12-08 19:57:50|571.95|569.95|571.97|569.97|571.98|569.98|571.94|569.94|11
1607457480000|2020-12-08 19:58:00|571.96|569.96|571.95|569.95|571.98|569.98|571.94|569.94|10
1607457490000|2020-12-08 19:58:10|571.94|569.94|571.86|569.86|571.95|569.95|571.85|569.85|11
1607457500000|2020-12-08 19:58:20|571.87|569.87|571.92|569.92|571.93|569.93|571.84|569.84|16
1607457510000|2020-12-08 19:58:30|571.93|569.93|571.84|569.84|571.93|569.93|571.83|569.83|18
1607457520000|2020-12-08 19:58:40|571.85|569.85|571.91|569.91|571.96|569.96|571.84|569.84|21
1607457530000|2020-12-08 19:58:50|571.92|569.92|571.9|569.9|571.93|569.93|571.9|569.9|16
1607457540000|2020-12-08 19:59:00|571.92|569.92|571.86|569.86|571.92|569.92|571.79|569.79|31
1607457550000|2020-12-08 19:59:10|571.84|569.84|571.89|569.89|571.89|569.89|571.82|569.82|14
1607457560000|2020-12-08 19:59:20|571.91|569.91|571.9|569.9|571.93|569.93|571.86|569.86|20
1607457570000|2020-12-08 19:59:30|571.89|569.89|571.86|569.86|571.89|569.89|571.82|569.82|16
1607457580000|2020-12-08 19:59:40|571.87|569.87|571.89|569.89|571.9|569.9|571.87|569.87|26
1607457590000|2020-12-08 19:59:50|571.84|569.84|571.83|569.83|571.87|569.87|571.82|569.82|20
1607457600000|2020-12-08 20:00:00|571.85|569.85|571.83|569.83|571.85|569.85|571.81|569.81|15
1607457610000|2020-12-08 20:00:10|571.81|569.81|571.82|569.82|571.83|569.83|571.81|569.81|14
1607457620000|2020-12-08 20:00:20|571.81|569.81|571.78|569.78|571.81|569.81|571.75|569.75|5
1607457630000|2020-12-08 20:00:30|571.79|569.79|571.49|569.49|571.79|569.79|571.49|569.49|20
1607457640000|2020-12-08 20:00:40|571.48|569.48|571.2|569.2|571.48|569.48|571.17|569.17|22
1607457650000|2020-12-08 20:00:50|571.19|569.19|571.32|569.32|571.33|569.33|571.17|569.17|13
1607457660000|2020-12-08 20:01:00|571.31|569.31|571.21|569.21|571.38|569.38|571.21|569.21|28
1607457670000|2020-12-08 20:01:10|571.2|569.2|571.05|569.05|571.21|569.21|571.04|569.04|16
1607457680000|2020-12-08 20:01:20|571.04|569.04|570.97|568.97|571.05|569.05|570.96|568.96|20
1607457690000|2020-12-08 20:01:30|570.98|568.98|570.96|568.96|570.98|568.98|570.95|568.95|23
1607457700000|2020-12-08 20:01:40|570.97|568.97|570.96|568.96|570.98|568.98|570.96|568.96|9
1607457710000|2020-12-08 20:01:50|570.94|568.94|571.14|569.14|571.15|569.15|570.91|568.91|15
1607457720000|2020-12-08 20:02:00|571.13|569.13|570.95|568.95|571.14|569.14|570.94|568.94|24
1607457730000|2020-12-08 20:02:10|570.94|568.94|570.95|568.95|571.09|569.09|570.94|568.94|29
1607457740000|2020-12-08 20:02:20|570.94|568.94|571.04|569.04|571.04|569.04|570.88|568.88|17
1607457750000|2020-12-08 20:02:30|571.05|569.05|570.99|568.99|571.06|569.06|570.91|568.91|29
1607457760000|2020-12-08 20:02:40|570.98|568.98|570.92|568.92|571.06|569.06|570.88|568.88|31
1607457770000|2020-12-08 20:02:50|570.91|568.91|570.83|568.83|570.92|568.92|570.76|568.76|27
1607457780000|2020-12-08 20:03:00|570.82|568.82|570.81|568.81|570.83|568.83|570.78|568.78|18
1607457790000|2020-12-08 20:03:10|570.8|568.8|570.77|568.77|570.81|568.81|570.75|568.75|23
1607457800000|2020-12-08 20:03:20|570.78|568.78|570.75|568.75|570.81|568.81|570.75|568.75|13
1607457810000|2020-12-08 20:03:30|570.77|568.77|570.76|568.76|570.78|568.78|570.74|568.74|19
1607457820000|2020-12-08 20:03:40|570.78|568.78|570.95|568.95|570.96|568.96|570.76|568.76|17
1607457830000|2020-12-08 20:03:50|570.96|568.96|571.1|569.1|571.12|569.12|570.92|568.92|27
1607457840000|2020-12-08 20:04:00|571.06|569.06|571.05|569.05|571.07|569.07|570.93|568.93|30
1607457850000|2020-12-08 20:04:10|571.04|569.04|571.01|569.01|571.05|569.05|570.96|568.96|27
1607457860000|2020-12-08 20:04:20|571|569|571.09|569.09|571.09|569.09|570.93|568.93|22
1607457870000|2020-12-08 20:04:30|571.08|569.08|571.07|569.07|571.09|569.09|571.05|569.05|20
1607457880000|2020-12-08 20:04:40|571.13|569.13|571.04|569.04|571.16|569.16|571.02|569.02|19
1607457890000|2020-12-08 20:04:50|571.05|569.05|570.98|568.98|571.05|569.05|570.97|568.97|18
1607457900000|2020-12-08 20:05:00|570.99|568.99|570.9|568.9|570.99|568.99|570.9|568.9|19
1607457910000|2020-12-08 20:05:10|570.89|568.89|570.92|568.92|570.93|568.93|570.89|568.89|10
1607457920000|2020-12-08 20:05:20|570.91|568.91|570.9|568.9|570.91|568.91|570.89|568.89|7
1607457930000|2020-12-08 20:05:30|570.91|568.91|570.76|568.76|570.91|568.91|570.75|568.75|13
1607457940000|2020-12-08 20:05:40|570.75|568.75|570.85|568.85|570.88|568.88|570.75|568.75|22
1607457950000|2020-12-08 20:05:50|570.86|568.86|570.93|568.93|570.94|568.94|570.86|568.86|24
1607457960000|2020-12-08 20:06:00|570.94|568.94|571.06|569.06|571.07|569.07|570.94|568.94|26
1607457970000|2020-12-08 20:06:10|571.08|569.08|571.12|569.12|571.13|569.13|571.04|569.04|22
1607457980000|2020-12-08 20:06:20|571.1|569.1|571.09|569.09|571.13|569.13|571.06|569.06|12
1607457990000|2020-12-08 20:06:30|571.1|569.1|571.16|569.16|571.18|569.18|571.09|569.09|19
1607458000000|2020-12-08 20:06:40|571.17|569.17|571.18|569.18|571.2|569.2|571.15|569.15|20
1607458010000|2020-12-08 20:06:50|571.19|569.19|571.17|569.17|571.2|569.2|571.16|569.16|19
1607458020000|2020-12-08 20:07:00|571.18|569.18|571.26|569.26|571.31|569.31|571.16|569.16|22
1607458030000|2020-12-08 20:07:10|571.24|569.24|571.2|569.2|571.24|569.24|571.19|569.19|13
1607458040000|2020-12-08 20:07:20|571.21|569.21|571.18|569.18|571.22|569.22|571.15|569.15|12
1607458050000|2020-12-08 20:07:30|571.15|569.15|571.21|569.21|571.21|569.21|571.15|569.15|13
1607458060000|2020-12-08 20:07:40|571.2|569.2|571.25|569.25|571.31|569.31|571.2|569.2|26
1607458070000|2020-12-08 20:07:50|571.24|569.24|571.37|569.37|571.39|569.39|571.22|569.22|21
1607458080000|2020-12-08 20:08:00|571.36|569.36|571.41|569.41|571.41|569.41|571.36|569.36|23
1607458090000|2020-12-08 20:08:10|571.4|569.4|571.36|569.36|571.41|569.41|571.36|569.36|19
1607458100000|2020-12-08 20:08:20|571.38|569.38|571.35|569.35|571.43|569.43|571.35|569.35|12
1607458110000|2020-12-08 20:08:30|571.37|569.37|571.36|569.36|571.37|569.37|571.35|569.35|12
1607458120000|2020-12-08 20:08:40|571.38|569.38|571.49|569.49|571.52|569.52|571.38|569.38|26
1607458130000|2020-12-08 20:08:50|571.47|569.47|571.47|569.47|571.5|569.5|571.46|569.46|11
1607458140000|2020-12-08 20:09:00|571.46|569.46|571.51|569.51|571.51|569.51|571.46|569.46|4
1607458150000|2020-12-08 20:09:10|571.5|569.5|571.38|569.38|571.5|569.5|571.38|569.38|24
1607458160000|2020-12-08 20:09:20|571.37|569.37|571.45|569.45|571.45|569.45|571.37|569.37|14
1607458170000|2020-12-08 20:09:30|571.46|569.46|571.64|569.64|571.67|569.67|571.46|569.46|25
1607458180000|2020-12-08 20:09:40|571.65|569.65|571.73|569.73|571.74|569.74|571.64|569.64|23
1607458190000|2020-12-08 20:09:50|571.72|569.72|571.89|569.89|571.92|569.92|571.71|569.71|24
1607458200000|2020-12-08 20:10:00|571.92|569.92|571.86|569.86|571.92|569.92|571.79|569.79|21
1607458210000|2020-12-08 20:10:10|571.88|569.88|571.84|569.84|571.89|569.89|571.83|569.83|18
1607458220000|2020-12-08 20:10:20|571.83|569.83|571.84|569.84|571.87|569.87|571.83|569.83|16
1607458230000|2020-12-08 20:10:30|571.85|569.85|571.88|569.88|571.88|569.88|571.82|569.82|17
1607458240000|2020-12-08 20:10:40|571.87|569.87|571.94|569.94|571.97|569.97|571.87|569.87|22
1607458250000|2020-12-08 20:10:50|571.97|569.97|572.04|570.04|572.04|570.04|571.96|569.96|18
1607458260000|2020-12-08 20:11:00|572.05|570.05|572|570|572.05|570.05|571.98|569.98|18
1607458270000|2020-12-08 20:11:10|572.01|570.01|572.03|570.03|572.04|570.04|572|570|10
1607458280000|2020-12-08 20:11:20|572.04|570.04|571.99|569.99|572.04|570.04|571.99|569.99|9
1607458290000|2020-12-08 20:11:30|572.01|570.01|571.99|569.99|572.02|570.02|571.98|569.98|21
1607458300000|2020-12-08 20:11:40|571.98|569.98|571.99|569.99|572|570|571.97|569.97|11
1607458310000|2020-12-08 20:11:50|571.98|569.98|571.99|569.99|572|570|571.97|569.97|16
1607458320000|2020-12-08 20:12:00|572|570|571.98|569.98|572.01|570.01|571.97|569.97|14
1607458330000|2020-12-08 20:12:10|571.99|569.99|571.98|569.98|572.01|570.01|571.98|569.98|12
1607458340000|2020-12-08 20:12:20|571.97|569.97|571.97|569.97|571.97|569.97|571.97|569.97|1
1607458350000|2020-12-08 20:12:30|571.96|569.96|571.96|569.96|571.97|569.97|571.96|569.96|7
1607458360000|2020-12-08 20:12:40|571.95|569.95|571.95|569.95|571.97|569.97|571.94|569.94|10
1607458370000|2020-12-08 20:12:50|571.96|569.96|571.88|569.88|571.97|569.97|571.88|569.88|19
1607458380000|2020-12-08 20:13:00|571.85|569.85|571.8|569.8|571.87|569.87|571.8|569.8|20
1607458390000|2020-12-08 20:13:10|571.79|569.79|571.81|569.81|571.82|569.82|571.79|569.79|12
1607458400000|2020-12-08 20:13:20|571.8|569.8|571.76|569.76|571.8|569.8|571.76|569.76|8
1607458410000|2020-12-08 20:13:30|571.75|569.75|571.62|569.62|571.77|569.77|571.62|569.62|13
1607458420000|2020-12-08 20:13:40|571.63|569.63|571.64|569.64|571.64|569.64|571.57|569.57|21
1607458430000|2020-12-08 20:13:50|571.65|569.65|571.59|569.59|571.66|569.66|571.59|569.59|18
1607458440000|2020-12-08 20:14:00|571.58|569.58|571.34|569.34|571.59|569.59|571.34|569.34|19
1607458450000|2020-12-08 20:14:10|571.35|569.35|571.18|569.18|571.35|569.35|571.14|569.14|18
1607458460000|2020-12-08 20:14:20|571.17|569.17|571.1|569.1|571.18|569.18|571.09|569.09|20
1607458470000|2020-12-08 20:14:30|571.09|569.09|571.23|569.23|571.25|569.25|571.08|569.08|21
1607458480000|2020-12-08 20:14:40|571.22|569.22|571.13|569.13|571.27|569.27|571.13|569.13|19
1607458490000|2020-12-08 20:14:50|571.15|569.15|571.15|569.15|571.17|569.17|571.07|569.07|19
1607458500000|2020-12-08 20:15:00|571.16|569.16|571.11|569.11|571.19|569.19|571.08|569.08|18
1607458510000|2020-12-08 20:15:10|571.1|569.1|571.15|569.15|571.19|569.19|571.07|569.07|28
1607458520000|2020-12-08 20:15:20|571.14|569.14|571.15|569.15|571.21|569.21|571.12|569.12|28
1607458530000|2020-12-08 20:15:30|571.16|569.16|571.18|569.18|571.2|569.2|571.13|569.13|16
1607458540000|2020-12-08 20:15:40|571.19|569.19|571.21|569.21|571.22|569.22|571.17|569.17|15
1607458550000|2020-12-08 20:15:50|571.19|569.19|571.17|569.17|571.22|569.22|571.16|569.16|18
1607458560000|2020-12-08 20:16:00|571.18|569.18|571.13|569.13|571.18|569.18|571.13|569.13|12
1607458570000|2020-12-08 20:16:10|571.14|569.14|571.15|569.15|571.15|569.15|571.14|569.14|6
1607458580000|2020-12-08 20:16:20|571.14|569.14|571.17|569.17|571.17|569.17|571.1|569.1|12
1607458590000|2020-12-08 20:16:30|571.18|569.18|571.09|569.09|571.19|569.19|571.09|569.09|16
1607458600000|2020-12-08 20:16:40|571.12|569.12|571.1|569.1|571.18|569.18|571.09|569.09|21
1607458610000|2020-12-08 20:16:50|571.09|569.09|571.02|569.02|571.11|569.11|571|569|23
1607458620000|2020-12-08 20:17:00|571.01|569.01|571.13|569.13|571.15|569.15|571|569|21
1607458630000|2020-12-08 20:17:10|571.15|569.15|571.15|569.15|571.15|569.15|571.13|569.13|9
1607458640000|2020-12-08 20:17:20|571.14|569.14|571.19|569.19|571.19|569.19|571.11|569.11|20
1607458650000|2020-12-08 20:17:30|571.21|569.21|571.4|569.4|571.4|569.4|571.21|569.21|17
1607458660000|2020-12-08 20:17:40|571.39|569.39|571.43|569.43|571.44|569.44|571.39|569.39|8
1607458670000|2020-12-08 20:17:50|571.42|569.42|571.43|569.43|571.43|569.43|571.4|569.4|11
1607458680000|2020-12-08 20:18:00|571.44|569.44|571.43|569.43|571.47|569.47|571.41|569.41|18
1607458690000|2020-12-08 20:18:10|571.44|569.44|571.42|569.42|571.44|569.44|571.42|569.42|10
1607458700000|2020-12-08 20:18:20|571.44|569.44|571.44|569.44|571.48|569.48|571.43|569.43|18
1607458710000|2020-12-08 20:18:30|571.43|569.43|571.49|569.49|571.51|569.51|571.43|569.43|17
1607458720000|2020-12-08 20:18:40|571.46|569.46|571.51|569.51|571.52|569.52|571.46|569.46|15
1607458730000|2020-12-08 20:18:50|571.49|569.49|571.85|569.85|571.85|569.85|571.48|569.48|26
1607458740000|2020-12-08 20:19:00|571.87|569.87|572.55|570.55|572.55|570.55|571.85|569.85|23
1607458750000|2020-12-08 20:19:10|572.57|570.57|572.91|570.91|572.91|570.91|572.56|570.56|21
1607458760000|2020-12-08 20:19:20|572.9|570.9|572.94|570.94|572.95|570.95|572.85|570.85|23
1607458770000|2020-12-08 20:19:30|572.93|570.93|573.27|571.27|573.34|571.34|572.93|570.93|20
1607458780000|2020-12-08 20:19:40|573.29|571.29|573.66|571.66|573.67|571.67|573.26|571.26|14
1607458790000|2020-12-08 20:19:50|573.67|571.67|573.6|571.6|573.67|571.67|573.55|571.55|20
1607458800000|2020-12-08 20:20:00|573.59|571.59|573.48|571.48|573.6|571.6|573.44|571.44|35
1607458810000|2020-12-08 20:20:10|573.49|571.49|573.58|571.58|573.65|571.65|573.46|571.46|20
1607458820000|2020-12-08 20:20:20|573.59|571.59|573.67|571.67|573.67|571.67|573.59|571.59|14
1607458830000|2020-12-08 20:20:30|573.64|571.64|573.7|571.7|573.71|571.71|573.64|571.64|17
1607458840000|2020-12-08 20:20:40|573.69|571.69|573.71|571.71|573.72|571.72|573.68|571.68|20
1607458850000|2020-12-08 20:20:50|573.73|571.73|573.74|571.74|573.79|571.79|573.73|571.73|18
1607458860000|2020-12-08 20:21:00|573.73|571.73|573.57|571.57|573.74|571.74|573.57|571.57|10
1607458870000|2020-12-08 20:21:10|573.58|571.58|573.58|571.58|573.65|571.65|573.54|571.54|21
1607458880000|2020-12-08 20:21:20|573.57|571.57|573.53|571.53|573.57|571.57|573.51|571.51|16
1607458890000|2020-12-08 20:21:30|573.54|571.54|573.38|571.38|573.55|571.55|573.38|571.38|15
1607458900000|2020-12-08 20:21:40|573.39|571.39|573.49|571.49|573.5|571.5|573.36|571.36|19
1607458910000|2020-12-08 20:21:50|573.5|571.5|573.4|571.4|573.5|571.5|573.39|571.39|22
1607458920000|2020-12-08 20:22:00|573.39|571.39|573.35|571.35|573.39|571.39|573.35|571.35|11
1607458930000|2020-12-08 20:22:10|573.36|571.36|573.31|571.31|573.36|571.36|573.3|571.3|20
1607458940000|2020-12-08 20:22:20|573.3|571.3|573.22|571.22|573.31|571.31|573.21|571.21|16
1607458950000|2020-12-08 20:22:30|573.21|571.21|573.16|571.16|573.22|571.22|573.16|571.16|18
1607458960000|2020-12-08 20:22:40|573.14|571.14|573.08|571.08|573.18|571.18|573.08|571.08|11
1607458970000|2020-12-08 20:22:50|573.07|571.07|572.96|570.96|573.07|571.07|572.96|570.96|12
1607458980000|2020-12-08 20:23:00|572.95|570.95|572.31|570.31|572.95|570.95|572.3|570.3|30
1607458990000|2020-12-08 20:23:10|572.32|570.32|572.12|570.12|572.32|570.32|572.1|570.1|31
1607459000000|2020-12-08 20:23:20|572.03|570.03|571.16|569.16|572.05|570.05|571.16|569.16|30
1607459010000|2020-12-08 20:23:30|571.12|569.12|570.97|568.97|571.13|569.13|570.95|568.95|31
1607459020000|2020-12-08 20:23:40|570.94|568.94|570.71|568.71|570.97|568.97|570.7|568.7|25
1607459030000|2020-12-08 20:23:50|570.74|568.74|570.45|568.45|570.75|568.75|570.12|568.12|24
1607459040000|2020-12-08 20:24:00|570.27|568.27|570.41|568.41|570.5|568.5|569.72|567.72|36
1607459050000|2020-12-08 20:24:10|570.4|568.4|570.88|568.88|570.91|568.91|570.4|568.4|31
1607459060000|2020-12-08 20:24:20|570.87|568.87|570.45|568.45|570.87|568.87|570.45|568.45|29
1607459070000|2020-12-08 20:24:30|570.44|568.44|569.89|567.89|570.5|568.5|569.89|567.89|31
1607459080000|2020-12-08 20:24:40|569.94|567.94|570.14|568.14|570.45|568.45|569.94|567.94|37
1607459090000|2020-12-08 20:24:50|570.13|568.13|570.5|568.5|570.55|568.55|570.04|568.04|31
1607459100000|2020-12-08 20:25:00|570.47|568.47|570.2|568.2|570.77|568.77|570.2|568.2|37
1607459110000|2020-12-08 20:25:10|570.12|568.12|569.78|567.78|570.14|568.14|569.78|567.78|24
1607459120000|2020-12-08 20:25:20|569.82|567.82|570.2|568.2|570.2|568.2|569.81|567.81|23
1607459130000|2020-12-08 20:25:30|570.23|568.23|570.15|568.15|570.24|568.24|570|568|26
1607459140000|2020-12-08 20:25:40|570.14|568.14|570.09|568.09|570.19|568.19|570.04|568.04|21
1607459150000|2020-12-08 20:25:50|570.07|568.07|569.9|567.9|570.12|568.12|569.9|567.9|30
1607459160000|2020-12-08 20:26:00|569.93|567.93|569.86|567.86|569.94|567.94|569.86|567.86|20
1607459170000|2020-12-08 20:26:10|569.85|567.85|569.87|567.87|569.93|567.93|569.84|567.84|28
1607459180000|2020-12-08 20:26:20|569.86|567.86|570|568|570.01|568.01|569.86|567.86|23
1607459190000|2020-12-08 20:26:30|569.96|567.96|569.92|567.92|570.03|568.03|569.9|567.9|27
1607459200000|2020-12-08 20:26:40|569.89|567.89|569.74|567.74|569.9|567.9|569.74|567.74|14
1607459210000|2020-12-08 20:26:50|569.7|567.7|569.09|567.09|569.7|567.7|569.09|567.09|29
1607459220000|2020-12-08 20:27:00|569.05|567.05|568.93|566.93|569.06|567.06|568.81|566.81|21
1607459230000|2020-12-08 20:27:10|568.92|566.92|569|567|569.08|567.08|568.92|566.92|21
1607459240000|2020-12-08 20:27:20|568.95|566.95|569.12|567.12|569.18|567.18|568.82|566.82|32
1607459250000|2020-12-08 20:27:30|569.11|567.11|568.75|566.75|569.11|567.11|568.64|566.64|22
1607459260000|2020-12-08 20:27:40|568.77|566.77|568.8|566.8|569.1|567.1|568.73|566.73|33
1607459270000|2020-12-08 20:27:50|568.82|566.82|569.11|567.11|569.11|567.11|568.8|566.8|26
1607459280000|2020-12-08 20:28:00|569.1|567.1|568.82|566.82|569.13|567.13|568.82|566.82|27
1607459290000|2020-12-08 20:28:10|568.8|566.8|568.81|566.81|568.89|566.89|568.79|566.79|20
1607459300000|2020-12-08 20:28:20|568.8|566.8|569.16|567.16|569.16|567.16|568.78|566.78|26
1607459310000|2020-12-08 20:28:30|569.14|567.14|569.4|567.4|569.69|567.69|569.14|567.14|34
1607459320000|2020-12-08 20:28:40|569.43|567.43|569.41|567.41|569.53|567.53|569.4|567.4|30
1607459330000|2020-12-08 20:28:50|569.35|567.35|569.25|567.25|569.35|567.35|569.19|567.19|27
1607459340000|2020-12-08 20:29:00|569.24|567.24|569.27|567.27|569.29|567.29|569.13|567.13|32
1607459350000|2020-12-08 20:29:10|569.23|567.23|569.67|567.67|569.68|567.68|569.2|567.2|34
1607459360000|2020-12-08 20:29:20|569.68|567.68|569.24|567.24|569.71|567.71|569.23|567.23|32
1607459370000|2020-12-08 20:29:30|569.25|567.25|569.42|567.42|569.46|567.46|569.22|567.22|26
1607459380000|2020-12-08 20:29:40|569.43|567.43|569.52|567.52|569.52|567.52|569.33|567.33|20
1607459390000|2020-12-08 20:29:50|569.53|567.53|569.44|567.44|569.55|567.55|569.42|567.42|23
1607459400000|2020-12-08 20:30:00|569.42|567.42|569.15|567.15|569.42|567.42|569.14|567.14|21
1607459410000|2020-12-08 20:30:10|569.16|567.16|569.05|567.05|569.16|567.16|568.96|566.96|29
1607459420000|2020-12-08 20:30:20|569.04|567.04|569.54|567.54|569.54|567.54|569.04|567.04|24
1607459430000|2020-12-08 20:30:30|569.55|567.55|569.41|567.41|569.56|567.56|569.41|567.41|19
1607459440000|2020-12-08 20:30:40|569.42|567.42|569.51|567.51|569.53|567.53|569.39|567.39|22
1607459450000|2020-12-08 20:30:50|569.5|567.5|569.52|567.52|569.54|567.54|569.46|567.46|15
1607459460000|2020-12-08 20:31:00|569.53|567.53|569.59|567.59|569.6|567.6|569.49|567.49|18
1607459470000|2020-12-08 20:31:10|569.6|567.6|569.95|567.95|569.95|567.95|569.58|567.58|24
1607459480000|2020-12-08 20:31:20|570.01|568.01|570.06|568.06|570.16|568.16|569.99|567.99|24
1607459490000|2020-12-08 20:31:30|570.04|568.04|570.18|568.18|570.25|568.25|570.04|568.04|25
1607459500000|2020-12-08 20:31:40|570.11|568.11|570.59|568.59|570.59|568.59|570.02|568.02|28
1607459510000|2020-12-08 20:31:50|570.6|568.6|570.57|568.57|570.61|568.61|570.54|568.54|17
1607459520000|2020-12-08 20:32:00|570.56|568.56|570.58|568.58|570.61|568.61|570.55|568.55|19
1607459530000|2020-12-08 20:32:10|570.55|568.55|570.57|568.57|570.59|568.59|570.53|568.53|18
1607459540000|2020-12-08 20:32:20|570.56|568.56|570.58|568.58|570.63|568.63|570.53|568.53|10
1607459550000|2020-12-08 20:32:30|570.59|568.59|570.44|568.44|570.62|568.62|570.44|568.44|16
1607459560000|2020-12-08 20:32:40|570.45|568.45|570.02|568.02|570.47|568.47|570.02|568.02|27
1607459570000|2020-12-08 20:32:50|570.03|568.03|570.12|568.12|570.15|568.15|570.01|568.01|19
1607459580000|2020-12-08 20:33:00|570.13|568.13|569.69|567.69|570.13|568.13|569.69|567.69|24
1607459590000|2020-12-08 20:33:10|569.44|567.44|569.12|567.12|569.48|567.48|569.04|567.04|27
1607459600000|2020-12-08 20:33:20|569.13|567.13|568.91|566.91|569.14|567.14|568.91|566.91|31
1607459610000|2020-12-08 20:33:30|568.89|566.89|569.32|567.32|569.32|567.32|568.87|566.87|26
1607459620000|2020-12-08 20:33:40|569.33|567.33|569.28|567.28|569.55|567.55|569.28|567.28|33
1607459630000|2020-12-08 20:33:50|569.29|567.29|569.42|567.42|569.42|567.42|569.19|567.19|29
1607459640000|2020-12-08 20:34:00|569.4|567.4|569.79|567.79|569.84|567.84|569.4|567.4|27
1607459650000|2020-12-08 20:34:10|569.8|567.8|570.11|568.11|570.14|568.14|569.8|567.8|30
1607459660000|2020-12-08 20:34:20|570.14|568.14|570.46|568.46|570.53|568.53|570.08|568.08|32
1607459670000|2020-12-08 20:34:30|570.49|568.49|570.66|568.66|570.68|568.68|570.46|568.46|24
1607459680000|2020-12-08 20:34:40|570.72|568.72|570.58|568.58|570.75|568.75|570.58|568.58|31
1607459690000|2020-12-08 20:34:50|570.55|568.55|570.55|568.55|570.55|568.55|570.41|568.41|28
1607459700000|2020-12-08 20:35:00|570.48|568.48|570.66|568.66|570.66|568.66|570.48|568.48|27
1607459710000|2020-12-08 20:35:10|570.65|568.65|570.47|568.47|570.66|568.66|570.46|568.46|30
1607459720000|2020-12-08 20:35:20|570.48|568.48|570.28|568.28|570.48|568.48|570.28|568.28|23
1607459730000|2020-12-08 20:35:30|570.27|568.27|570.3|568.3|570.32|568.32|570.26|568.26|25
1607459740000|2020-12-08 20:35:40|570.29|568.29|570.25|568.25|570.3|568.3|570.25|568.25|10
1607459750000|2020-12-08 20:35:50|570.17|568.17|570.09|568.09|570.18|568.18|570.08|568.08|17
1607459760000|2020-12-08 20:36:00|570.08|568.08|570.1|568.1|570.11|568.11|570.08|568.08|5
1607459770000|2020-12-08 20:36:10|570.11|568.11|569.9|567.9|570.18|568.18|569.9|567.9|28
1607459780000|2020-12-08 20:36:20|569.91|567.91|569.9|567.9|569.91|567.91|569.9|567.9|6
1607459790000|2020-12-08 20:36:30|569.91|567.91|569.71|567.71|569.91|567.91|569.66|567.66|14
1607459800000|2020-12-08 20:36:40|569.68|567.68|569.54|567.54|569.68|567.68|569.53|567.53|22
1607459810000|2020-12-08 20:36:50|569.5|567.5|569.46|567.46|569.51|567.51|569.38|567.38|13
1607459820000|2020-12-08 20:37:00|569.49|567.49|569.29|567.29|569.57|567.57|569.29|567.29|31
1607459830000|2020-12-08 20:37:10|569.25|567.25|568.93|566.93|569.25|567.25|568.93|566.93|26
1607459840000|2020-12-08 20:37:20|568.92|566.92|568.9|566.9|568.93|566.93|568.83|566.83|26
1607459850000|2020-12-08 20:37:30|568.88|566.88|568.65|566.65|568.89|566.89|568.65|566.65|25
1607459860000|2020-12-08 20:37:40|568.61|566.61|567.96|565.96|568.63|566.63|567.92|565.92|30
1607459870000|2020-12-08 20:37:50|567.87|565.87|567.37|565.37|568.17|566.17|567.36|565.36|27
1607459880000|2020-12-08 20:38:00|567.59|565.59|567.77|565.77|567.93|565.93|567.5|565.5|30
1607459890000|2020-12-08 20:38:10|567.61|565.61|567.59|565.59|567.77|565.77|567.46|565.46|30
1607459900000|2020-12-08 20:38:20|567.58|565.58|567.68|565.68|567.8|565.8|567.46|565.46|36
1607459910000|2020-12-08 20:38:30|567.59|565.59|567.49|565.49|567.6|565.6|567.45|565.45|31
1607459920000|2020-12-08 20:38:40|567.5|565.5|567.32|565.32|567.6|565.6|567.31|565.31|34
1607459930000|2020-12-08 20:38:50|567.31|565.31|567.17|565.17|567.37|565.37|567.17|565.17|26
1607459940000|2020-12-08 20:39:00|567.14|565.14|567.12|565.12|567.14|565.14|566.99|564.99|30
1607459950000|2020-12-08 20:39:10|567.14|565.14|567.04|565.04|567.14|565.14|567.01|565.01|28
1607459960000|2020-12-08 20:39:20|567.05|565.05|567.3|565.3|567.36|565.36|567.03|565.03|24
1607459970000|2020-12-08 20:39:30|567.27|565.27|567.59|565.59|567.69|565.69|567.27|565.27|30
1607459980000|2020-12-08 20:39:40|567.55|565.55|567.31|565.31|567.55|565.55|567.3|565.3|28
1607459990000|2020-12-08 20:39:50|567.34|565.34|567.2|565.2|567.41|565.41|567.19|565.19|23
1607460000000|2020-12-08 20:40:00|567.15|565.15|567.35|565.35|567.39|565.39|567.15|565.15|33
1607460010000|2020-12-08 20:40:10|567.36|565.36|567.15|565.15|567.38|565.38|567.15|565.15|28
1607460020000|2020-12-08 20:40:20|567.17|565.17|567.1|565.1|567.28|565.28|567.06|565.06|27
1607460030000|2020-12-08 20:40:30|567.07|565.07|567.01|565.01|567.08|565.08|566.98|564.98|16
1607460040000|2020-12-08 20:40:40|567.02|565.02|567|565|567.1|565.1|566.97|564.97|23
1607460050000|2020-12-08 20:40:50|566.96|564.96|566.75|564.75|566.96|564.96|566.74|564.74|20
1607460060000|2020-12-08 20:41:00|566.74|564.74|567.01|565.01|567.01|565.01|566.68|564.68|24
1607460070000|2020-12-08 20:41:10|567.02|565.02|567.29|565.29|567.32|565.32|567.02|565.02|20
1607460080000|2020-12-08 20:41:20|567.28|565.28|567.28|565.28|567.35|565.35|567.25|565.25|24
1607460090000|2020-12-08 20:41:30|567.27|565.27|566.91|564.91|567.32|565.32|566.89|564.89|29
1607460100000|2020-12-08 20:41:40|566.87|564.87|566.53|564.53|566.87|564.87|566.46|564.46|33
1607460110000|2020-12-08 20:41:50|566.54|564.54|566.43|564.43|566.54|564.54|566.43|564.43|26
1607460120000|2020-12-08 20:42:00|566.45|564.45|566.62|564.62|566.62|564.62|566.43|564.43|25
1607460130000|2020-12-08 20:42:10|566.57|564.57|566.25|564.25|566.57|564.57|566.25|564.25|26
1607460140000|2020-12-08 20:42:20|566.24|564.24|566.3|564.3|566.36|564.36|566.24|564.24|16
1607460150000|2020-12-08 20:42:30|566.32|564.32|566.23|564.23|566.32|564.32|566.21|564.21|20
1607460160000|2020-12-08 20:42:40|566.22|564.22|566.2|564.2|566.22|564.22|566.18|564.18|13
1607460170000|2020-12-08 20:42:50|566.21|564.21|566.49|564.49|566.51|564.51|566.19|564.19|21
1607460180000|2020-12-08 20:43:00|566.5|564.5|566.5|564.5|566.52|564.52|566.44|564.44|22
1607460190000|2020-12-08 20:43:10|566.51|564.51|566.43|564.43|566.51|564.51|566.41|564.41|13
1607460200000|2020-12-08 20:43:20|566.42|564.42|566.54|564.54|566.54|564.54|566.37|564.37|18
1607460210000|2020-12-08 20:43:30|566.55|564.55|566.79|564.79|566.88|564.88|566.55|564.55|24
1607460220000|2020-12-08 20:43:40|566.78|564.78|566.46|564.46|566.78|564.78|566.46|564.46|20
1607460230000|2020-12-08 20:43:50|566.48|564.48|566.43|564.43|566.53|564.53|566.43|564.43|21
1607460240000|2020-12-08 20:44:00|566.39|564.39|566.32|564.32|566.39|564.39|566.31|564.31|26
1607460250000|2020-12-08 20:44:10|566.33|564.33|566.28|564.28|566.34|564.34|566.28|564.28|14
1607460260000|2020-12-08 20:44:20|566.27|564.27|566.39|564.39|566.39|564.39|566.27|564.27|11
1607460270000|2020-12-08 20:44:30|566.4|564.4|566.4|564.4|566.4|564.4|566.39|564.39|9
1607460280000|2020-12-08 20:44:40|566.41|564.41|566.49|564.49|566.56|564.56|566.41|564.41|22
1607460290000|2020-12-08 20:44:50|566.47|564.47|566.32|564.32|566.48|564.48|566.32|564.32|23
1607460300000|2020-12-08 20:45:00|566.29|564.29|566.17|564.17|566.29|564.29|566.17|564.17|15
1607460310000|2020-12-08 20:45:10|566.2|564.2|565.79|563.79|566.21|564.21|565.79|563.79|18
1607460320000|2020-12-08 20:45:20|565.78|563.78|565.68|563.68|565.78|563.78|565.61|563.61|18
1607460330000|2020-12-08 20:45:30|565.67|563.67|565.56|563.56|565.67|563.67|565.56|563.56|17
1607460340000|2020-12-08 20:45:40|565.55|563.55|565.53|563.53|565.59|563.59|565.53|563.53|14
1607460350000|2020-12-08 20:45:50|565.55|563.55|565.66|563.66|565.67|563.67|565.5|563.5|23
1607460360000|2020-12-08 20:46:00|565.67|563.67|565.64|563.64|565.68|563.68|565.63|563.63|12
1607460370000|2020-12-08 20:46:10|565.65|563.65|566.25|564.25|566.25|564.25|565.65|563.65|30
1607460380000|2020-12-08 20:46:20|566.27|564.27|567.23|565.23|567.3|565.3|566.27|564.27|35
1607460390000|2020-12-08 20:46:30|567.24|565.24|567.35|565.35|567.35|565.35|567.2|565.2|24
1607460400000|2020-12-08 20:46:40|567.36|565.36|567.37|565.37|567.45|565.45|567.32|565.32|21
1607460410000|2020-12-08 20:46:50|567.38|565.38|567.38|565.38|567.41|565.41|567.23|565.23|31
1607460420000|2020-12-08 20:47:00|567.4|565.4|567.09|565.09|567.45|565.45|567.09|565.09|22
1607460430000|2020-12-08 20:47:10|567.12|565.12|566.88|564.88|567.2|565.2|566.88|564.88|26
1607460440000|2020-12-08 20:47:20|566.87|564.87|566.51|564.51|566.88|564.88|566.48|564.48|24
1607460450000|2020-12-08 20:47:30|566.5|564.5|566.16|564.16|566.55|564.55|566.15|564.15|27
1607460460000|2020-12-08 20:47:40|566.14|564.14|566.04|564.04|566.15|564.15|566.04|564.04|22
1607460470000|2020-12-08 20:47:50|566.03|564.03|566.11|564.11|566.12|564.12|565.88|563.88|25
1607460480000|2020-12-08 20:48:00|566.12|564.12|566.11|564.11|566.19|564.19|566.09|564.09|22
1607460490000|2020-12-08 20:48:10|566.09|564.09|566.12|564.12|566.13|564.13|566.03|564.03|19
1607460500000|2020-12-08 20:48:20|566.2|564.2|566.3|564.3|566.32|564.32|566.16|564.16|31
1607460510000|2020-12-08 20:48:30|566.31|564.31|566.18|564.18|566.33|564.33|566.17|564.17|20
1607460520000|2020-12-08 20:48:40|566.19|564.19|566.14|564.14|566.2|564.2|566.14|564.14|17
1607460530000|2020-12-08 20:48:50|566.13|564.13|566.12|564.12|566.2|564.2|566.12|564.12|13
1607460540000|2020-12-08 20:49:00|566.14|564.14|566.11|564.11|566.15|564.15|566.11|564.11|16
1607460550000|2020-12-08 20:49:10|566.12|564.12|566.1|564.1|566.16|564.16|566.1|564.1|17
1607460560000|2020-12-08 20:49:20|566.08|564.08|565.94|563.94|566.09|564.09|565.93|563.93|22
1607460570000|2020-12-08 20:49:30|565.96|563.96|565.69|563.69|566.11|564.11|565.68|563.68|21
1607460580000|2020-12-08 20:49:40|565.7|563.7|565.59|563.59|565.71|563.71|565.59|563.59|17
1607460590000|2020-12-08 20:49:50|565.62|563.62|565.56|563.56|565.62|563.62|565.55|563.55|17
1607460600000|2020-12-08 20:50:00|565.57|563.57|565.52|563.52|565.6|563.6|565.52|563.52|21
1607460610000|2020-12-08 20:50:10|565.53|563.53|565.35|563.35|565.53|563.53|565.33|563.33|32
1607460620000|2020-12-08 20:50:20|565.36|563.36|564.89|562.89|565.4|563.4|564.73|562.73|27
1607460630000|2020-12-08 20:50:30|565|563|564.75|562.75|565.08|563.08|564.67|562.67|25
1607460640000|2020-12-08 20:50:40|564.71|562.71|564.19|562.19|564.94|562.94|564.18|562.18|23
1607460650000|2020-12-08 20:50:50|564.2|562.2|564.09|562.09|564.21|562.21|564.05|562.05|27
1607460660000|2020-12-08 20:51:00|564.12|562.12|565.06|563.06|565.06|563.06|564.12|562.12|32
1607460670000|2020-12-08 20:51:10|565.11|563.11|565.52|563.52|565.6|563.6|565|563|32
1607460680000|2020-12-08 20:51:20|565.55|563.55|565.66|563.66|565.68|563.68|565.52|563.52|23
1607460690000|2020-12-08 20:51:30|565.65|563.65|564.75|562.75|565.65|563.65|564.72|562.72|36
1607460700000|2020-12-08 20:51:40|564.67|562.67|564.45|562.45|564.69|562.69|564.45|562.45|32
1607460710000|2020-12-08 20:51:50|564.43|562.43|564.13|562.13|564.43|562.43|564.11|562.11|27
1607460720000|2020-12-08 20:52:00|564.17|562.17|564.24|562.24|564.71|562.71|564.17|562.17|35
1607460730000|2020-12-08 20:52:10|564.23|562.23|564.2|562.2|564.24|562.24|564.11|562.11|27
1607460740000|2020-12-08 20:52:20|564.15|562.15|564.01|562.01|564.15|562.15|563.83|561.83|32
1607460750000|2020-12-08 20:52:30|564|562|563.4|561.4|564.03|562.03|563.4|561.4|29
1607460760000|2020-12-08 20:52:40|563.44|561.44|564.11|562.11|564.12|562.12|563.43|561.43|30
1607460770000|2020-12-08 20:52:50|564.1|562.1|564.45|562.45|564.55|562.55|564.1|562.1|31
1607460780000|2020-12-08 20:53:00|564.47|562.47|563.86|561.86|564.48|562.48|563.79|561.79|29
1607460790000|2020-12-08 20:53:10|563.85|561.85|563.86|561.86|563.94|561.94|563.79|561.79|32
1607460800000|2020-12-08 20:53:20|563.88|561.88|563.94|561.94|563.94|561.94|563.82|561.82|27
1607460810000|2020-12-08 20:53:30|563.95|561.95|564.03|562.03|564.03|562.03|563.95|561.95|20
1607460820000|2020-12-08 20:53:40|564.04|562.04|563.98|561.98|564.1|562.1|563.96|561.96|22
1607460830000|2020-12-08 20:53:50|563.97|561.97|563.99|561.99|564.04|562.04|563.96|561.96|32
1607460840000|2020-12-08 20:54:00|564.02|562.02|563.87|561.87|564.1|562.1|563.84|561.84|31
1607460850000|2020-12-08 20:54:10|563.89|561.89|563.57|561.57|563.92|561.92|563.57|561.57|27
1607460860000|2020-12-08 20:54:20|563.56|561.56|563.52|561.52|563.56|561.56|563.47|561.47|22
1607460870000|2020-12-08 20:54:30|563.51|561.51|563.5|561.5|563.54|561.54|563.48|561.48|20
1607460880000|2020-12-08 20:54:40|563.51|561.51|563.9|561.9|563.94|561.94|563.5|561.5|22
1607460890000|2020-12-08 20:54:50|563.91|561.91|563.95|561.95|563.96|561.96|563.89|561.89|27
1607460900000|2020-12-08 20:55:00|563.96|561.96|564.24|562.24|564.24|562.24|563.95|561.95|32
1607460910000|2020-12-08 20:55:10|564.23|562.23|564.65|562.65|564.65|562.65|564.23|562.23|31
1607460920000|2020-12-08 20:55:20|564.76|562.76|564.9|562.9|565.06|563.06|564.76|562.76|27
1607460930000|2020-12-08 20:55:30|564.94|562.94|564.84|562.84|565|563|564.81|562.81|26
1607460940000|2020-12-08 20:55:40|564.8|562.8|564.76|562.76|564.82|562.82|564.74|562.74|22
1607460950000|2020-12-08 20:55:50|564.75|562.75|564.24|562.24|564.84|562.84|564.23|562.23|33
1607460960000|2020-12-08 20:56:00|564.26|562.26|563.92|561.92|564.26|562.26|563.88|561.88|26
1607460970000|2020-12-08 20:56:10|563.93|561.93|563.81|561.81|564.06|562.06|563.78|561.78|36
1607460980000|2020-12-08 20:56:20|563.85|561.85|563.94|561.94|563.94|561.94|563.85|561.85|24
1607460990000|2020-12-08 20:56:30|563.93|561.93|563.81|561.81|563.93|561.93|563.76|561.76|23
1607461000000|2020-12-08 20:56:40|563.8|561.8|563.92|561.92|563.93|561.93|563.79|561.79|21
1607461010000|2020-12-08 20:56:50|563.93|561.93|563.92|561.92|563.96|561.96|563.84|561.84|24
1607461020000|2020-12-08 20:57:00|563.91|561.91|564.48|562.48|564.48|562.48|563.91|561.91|26
1607461030000|2020-12-08 20:57:10|564.47|562.47|564.63|562.63|564.63|562.63|564.47|562.47|22
1607461040000|2020-12-08 20:57:20|564.62|562.62|564.83|562.83|564.83|562.83|564.62|562.62|19
1607461050000|2020-12-08 20:57:30|564.82|562.82|564.95|562.95|565.16|563.16|564.81|562.81|30
1607461060000|2020-12-08 20:57:40|564.93|562.93|564.95|562.95|565.01|563.01|564.91|562.91|20
1607461070000|2020-12-08 20:57:50|564.94|562.94|564.94|562.94|565.04|563.04|564.9|562.9|31
1607461080000|2020-12-08 20:58:00|564.9|562.9|564.76|562.76|564.91|562.91|564.68|562.68|29
1607461090000|2020-12-08 20:58:10|564.69|562.69|564.83|562.83|564.85|562.85|564.69|562.69|30
1607461100000|2020-12-08 20:58:20|564.86|562.86|564.94|562.94|564.94|562.94|564.83|562.83|22
1607461110000|2020-12-08 20:58:30|564.98|562.98|564.89|562.89|565.14|563.14|564.89|562.89|27
1607461120000|2020-12-08 20:58:40|564.85|562.85|564.79|562.79|564.85|562.85|564.6|562.6|27
1607461130000|2020-12-08 20:58:50|564.8|562.8|564.87|562.87|564.89|562.89|564.79|562.79|21
1607461140000|2020-12-08 20:59:00|564.89|562.89|565.31|563.31|565.32|563.32|564.89|562.89|27
1607461150000|2020-12-08 20:59:10|565.32|563.32|565.29|563.29|565.35|563.35|565.27|563.27|22
1607461160000|2020-12-08 20:59:20|565.27|563.27|565.17|563.17|565.27|563.27|565.17|563.17|21
1607461170000|2020-12-08 20:59:30|565.15|563.15|565.01|563.01|565.15|563.15|565|563|25
1607461180000|2020-12-08 20:59:40|564.96|562.96|565.04|563.04|565.08|563.08|564.92|562.92|29
1607461190000|2020-12-08 20:59:50|565.05|563.05|565.04|563.04|565.07|563.07|565.01|563.01|25
1607461200000|2020-12-08 21:00:00|565.06|563.06|564.78|562.78|565.07|563.07|564.77|562.77|26
1607461210000|2020-12-08 21:00:10|564.74|562.74|564.16|562.16|564.74|562.74|564.14|562.14|32
1607461220000|2020-12-08 21:00:20|564.13|562.13|564.12|562.12|564.17|562.17|564.12|562.12|26
1607461230000|2020-12-08 21:00:30|564.11|562.11|563.7|561.7|564.11|562.11|563.7|561.7|32
1607461240000|2020-12-08 21:00:40|563.64|561.64|563.38|561.38|563.69|561.69|563.35|561.35|26
1607461250000|2020-12-08 21:00:50|563.37|561.37|563.45|561.45|563.49|561.49|563.32|561.32|23
1607461260000|2020-12-08 21:01:00|563.46|561.46|563.46|561.46|563.51|561.51|563.41|561.41|17
1607461270000|2020-12-08 21:01:10|563.54|561.54|564.26|562.26|564.26|562.26|563.54|561.54|31
1607461280000|2020-12-08 21:01:20|564.3|562.3|565.15|563.15|565.15|563.15|564.29|562.29|36
1607461290000|2020-12-08 21:01:30|565.14|563.14|565.39|563.39|565.4|563.4|565.14|563.14|30
1607461300000|2020-12-08 21:01:40|565.38|563.38|566.02|564.02|566.02|564.02|565.35|563.35|31
1607461310000|2020-12-08 21:01:50|566.03|564.03|567.17|565.17|567.17|565.17|566.01|564.01|35
1607461320000|2020-12-08 21:02:00|567.18|565.18|567.49|565.49|567.52|565.52|567.16|565.16|32
1607461330000|2020-12-08 21:02:10|567.51|565.51|566.98|564.98|567.55|565.55|566.94|564.94|31
1607461340000|2020-12-08 21:02:20|566.89|564.89|567.31|565.31|567.31|565.31|566.86|564.86|28
1607461350000|2020-12-08 21:02:30|567.26|565.26|567.58|565.58|567.75|565.75|567.26|565.26|30
1607461360000|2020-12-08 21:02:40|567.56|565.56|567.81|565.81|567.81|565.81|567.5|565.5|25
1607461370000|2020-12-08 21:02:50|567.82|565.82|567.61|565.61|567.82|565.82|567.58|565.58|31
1607461380000|2020-12-08 21:03:00|567.6|565.6|567.76|565.76|567.76|565.76|567.55|565.55|24
1607461390000|2020-12-08 21:03:10|567.75|565.75|567.74|565.74|567.76|565.76|567.69|565.69|23
1607461400000|2020-12-08 21:03:20|567.75|565.75|568.02|566.02|568.02|566.02|567.75|565.75|21
1607461410000|2020-12-08 21:03:30|568|566|567.75|565.75|568.07|566.07|567.72|565.72|31
1607461420000|2020-12-08 21:03:40|567.72|565.72|567.96|565.96|567.96|565.96|567.7|565.7|21
1607461430000|2020-12-08 21:03:50|567.98|565.98|568.04|566.04|568.06|566.06|567.95|565.95|21
1607461440000|2020-12-08 21:04:00|568.01|566.01|567.99|565.99|568.02|566.02|567.9|565.9|27
1607461450000|2020-12-08 21:04:10|568|566|567.96|565.96|568|566|567.93|565.93|19
1607461460000|2020-12-08 21:04:20|567.97|565.97|567.97|565.97|567.99|565.99|567.94|565.94|10
1607461470000|2020-12-08 21:04:30|567.96|565.96|567.81|565.81|567.96|565.96|567.74|565.74|24
1607461480000|2020-12-08 21:04:40|567.83|565.83|567.61|565.61|567.83|565.83|567.6|565.6|29
1607461490000|2020-12-08 21:04:50|567.52|565.52|567.49|565.49|567.58|565.58|567.45|565.45|24
1607461500000|2020-12-08 21:05:00|567.48|565.48|567.65|565.65|567.74|565.74|567.48|565.48|27
1607461510000|2020-12-08 21:05:10|567.63|565.63|567.64|565.64|567.66|565.66|567.59|565.59|24
1607461520000|2020-12-08 21:05:20|567.63|565.63|567.41|565.41|567.63|565.63|567.39|565.39|22
1607461530000|2020-12-08 21:05:30|567.43|565.43|567.51|565.51|567.51|565.51|567.41|565.41|27
1607461540000|2020-12-08 21:05:40|567.49|565.49|567.5|565.5|567.53|565.53|567.48|565.48|25
1607461550000|2020-12-08 21:05:50|567.51|565.51|567.79|565.79|567.83|565.83|567.51|565.51|23
1607461560000|2020-12-08 21:06:00|567.8|565.8|568.02|566.02|568.05|566.05|567.76|565.76|27
1607461570000|2020-12-08 21:06:10|568|566|568.2|566.2|568.2|566.2|567.94|565.94|18
1607461580000|2020-12-08 21:06:20|568.19|566.19|568.57|566.57|568.89|566.89|568.19|566.19|36
1607461590000|2020-12-08 21:06:30|568.56|566.56|568.23|566.23|568.56|566.56|568.22|566.22|35
1607461600000|2020-12-08 21:06:40|568.16|566.16|567.68|565.68|568.16|566.16|567.53|565.53|36
1607461610000|2020-12-08 21:06:50|567.7|565.7|567.58|565.58|567.74|565.74|567.56|565.56|28
1607461620000|2020-12-08 21:07:00|567.57|565.57|567.81|565.81|567.86|565.86|567.42|565.42|32
1607461630000|2020-12-08 21:07:10|567.83|565.83|567.7|565.7|567.94|565.94|567.69|565.69|27
1607461640000|2020-12-08 21:07:20|567.6|565.6|567.84|565.84|567.85|565.85|567.58|565.58|29
1607461650000|2020-12-08 21:07:30|567.85|565.85|567.82|565.82|568.13|566.13|567.82|565.82|30
1607461660000|2020-12-08 21:07:40|567.81|565.81|567.57|565.57|567.85|565.85|567.51|565.51|29
1607461670000|2020-12-08 21:07:50|567.59|565.59|567.43|565.43|567.62|565.62|567.42|565.42|29
1607461680000|2020-12-08 21:08:00|567.41|565.41|567.64|565.64|567.64|565.64|567.37|565.37|26
1607461690000|2020-12-08 21:08:10|567.65|565.65|567.6|565.6|567.74|565.74|567.59|565.59|21
1607461700000|2020-12-08 21:08:20|567.61|565.61|567.66|565.66|567.73|565.73|567.61|565.61|13
1607461710000|2020-12-08 21:08:30|567.65|565.65|567.61|565.61|567.7|565.7|567.6|565.6|19
1607461720000|2020-12-08 21:08:40|567.6|565.6|567.52|565.52|567.6|565.6|567.5|565.5|32
1607461730000|2020-12-08 21:08:50|567.51|565.51|567.54|565.54|567.56|565.56|567.49|565.49|25
1607461740000|2020-12-08 21:09:00|567.53|565.53|567.4|565.4|567.56|565.56|567.38|565.38|20
1607461750000|2020-12-08 21:09:10|567.41|565.41|567.57|565.57|567.57|565.57|567.4|565.4|20
1607461760000|2020-12-08 21:09:20|567.56|565.56|567.56|565.56|567.58|565.58|567.52|565.52|18
1607461770000|2020-12-08 21:09:30|567.58|565.58|567.48|565.48|567.59|565.59|567.46|565.46|22
1607461780000|2020-12-08 21:09:40|567.54|565.54|567.33|565.33|567.57|565.57|567.33|565.33|24
1607461790000|2020-12-08 21:09:50|567.32|565.32|567.32|565.32|567.37|565.37|567.29|565.29|30
1607461800000|2020-12-08 21:10:00|567.31|565.31|567.26|565.26|567.33|565.33|567.26|565.26|24
1607461810000|2020-12-08 21:10:10|567.25|565.25|567.08|565.08|567.26|565.26|567.08|565.08|20
1607461820000|2020-12-08 21:10:20|567.04|565.04|566.99|564.99|567.13|565.13|566.96|564.96|18
1607461830000|2020-12-08 21:10:30|567.02|565.02|566.56|564.56|567.02|565.02|566.54|564.54|25
1607461840000|2020-12-08 21:10:40|566.55|564.55|566.46|564.46|566.55|564.55|566.41|564.41|27
1607461850000|2020-12-08 21:10:50|566.43|564.43|566.23|564.23|566.55|564.55|566.23|564.23|31
1607461860000|2020-12-08 21:11:00|566.25|564.25|565.88|563.88|566.28|564.28|565.86|563.86|22
1607461870000|2020-12-08 21:11:10|565.87|563.87|565.95|563.95|565.95|563.95|565.87|563.87|14
1607461880000|2020-12-08 21:11:20|565.94|563.94|565.93|563.93|565.95|563.95|565.86|563.86|21
1607461890000|2020-12-08 21:11:30|565.92|563.92|565.87|563.87|565.97|563.97|565.8|563.8|26
1607461900000|2020-12-08 21:11:40|565.85|563.85|565.89|563.89|565.9|563.9|565.79|563.79|17
1607461910000|2020-12-08 21:11:50|565.9|563.9|566.04|564.04|566.1|564.1|565.9|563.9|24
1607461920000|2020-12-08 21:12:00|566.06|564.06|565.98|563.98|566.09|564.09|565.96|563.96|19
1607461930000|2020-12-08 21:12:10|566.01|564.01|566.08|564.08|566.09|564.09|566.01|564.01|23
1607461940000|2020-12-08 21:12:20|566.09|564.09|566.6|564.6|566.64|564.64|566.09|564.09|26
1607461950000|2020-12-08 21:12:30|566.59|564.59|566.7|564.7|566.77|564.77|566.58|564.58|29
1607461960000|2020-12-08 21:12:40|566.67|564.67|566.48|564.48|566.68|564.68|566.45|564.45|27
1607461970000|2020-12-08 21:12:50|566.47|564.47|566.46|564.46|566.47|564.47|566.21|564.21|31
1607461980000|2020-12-08 21:13:00|566.41|564.41|566.3|564.3|566.5|564.5|566.3|564.3|22
1607461990000|2020-12-08 21:13:10|566.22|564.22|565.94|563.94|566.24|564.24|565.94|563.94|21
1607462000000|2020-12-08 21:13:20|565.92|563.92|565.7|563.7|566.07|564.07|565.69|563.69|22
1607462010000|2020-12-08 21:13:30|565.69|563.69|565.62|563.62|565.69|563.69|565.56|563.56|19
1607462020000|2020-12-08 21:13:40|565.6|563.6|565.35|563.35|565.6|563.6|565.35|563.35|23
1607462030000|2020-12-08 21:13:50|565.36|563.36|565.19|563.19|565.4|563.4|565.17|563.17|28
1607462040000|2020-12-08 21:14:00|565.17|563.17|565.36|563.36|565.36|563.36|565.17|563.17|28
1607462050000|2020-12-08 21:14:10|565.34|563.34|565.58|563.58|565.59|563.59|565.31|563.31|23
1607462060000|2020-12-08 21:14:20|565.59|563.59|565.52|563.52|565.65|563.65|565.52|563.52|23
1607462070000|2020-12-08 21:14:30|565.51|563.51|565.29|563.29|565.51|563.51|565.26|563.26|19
1607462080000|2020-12-08 21:14:40|565.28|563.28|565.41|563.41|565.44|563.44|565.27|563.27|23
1607462090000|2020-12-08 21:14:50|565.39|563.39|565.9|563.9|565.9|563.9|565.39|563.39|32
1607462100000|2020-12-08 21:15:00|565.91|563.91|566.08|564.08|566.15|564.15|565.88|563.88|34
1607462110000|2020-12-08 21:15:10|566.05|564.05|566.6|564.6|566.66|564.66|566.02|564.02|35
1607462120000|2020-12-08 21:15:20|566.63|564.63|566.63|564.63|566.67|564.67|566.33|564.33|26
1607462130000|2020-12-08 21:15:30|566.64|564.64|566.67|564.67|566.67|564.67|566.57|564.57|28
1607462140000|2020-12-08 21:15:40|566.66|564.66|566.24|564.24|566.66|564.66|566.22|564.22|32
1607462150000|2020-12-08 21:15:50|566.23|564.23|566.15|564.15|566.25|564.25|566.09|564.09|29
1607462160000|2020-12-08 21:16:00|566.14|564.14|566.1|564.1|566.16|564.16|566.08|564.08|27
1607462170000|2020-12-08 21:16:10|566.05|564.05|566.1|564.1|566.12|564.12|566.05|564.05|25
1607462180000|2020-12-08 21:16:20|566.09|564.09|566.09|564.09|566.13|564.13|566.08|564.08|25
1607462190000|2020-12-08 21:16:30|566.06|564.06|565.21|563.21|566.06|564.06|565.18|563.18|32
1607462200000|2020-12-08 21:16:40|565.18|563.18|565.07|563.07|565.19|563.19|564.92|562.92|27
1607462210000|2020-12-08 21:16:50|564.98|562.98|565.1|563.1|565.19|563.19|564.97|562.97|29
1607462220000|2020-12-08 21:17:00|565.09|563.09|565.14|563.14|565.15|563.15|565.04|563.04|23
1607462230000|2020-12-08 21:17:10|565.12|563.12|565.22|563.22|565.35|563.35|565.12|563.12|27
1607462240000|2020-12-08 21:17:20|565.28|563.28|565.49|563.49|565.51|563.51|565.28|563.28|30
1607462250000|2020-12-08 21:17:30|565.45|563.45|565.53|563.53|565.54|563.54|565.45|563.45|17
1607462260000|2020-12-08 21:17:40|565.66|563.66|565.52|563.52|565.9|563.9|565.52|563.52|26
1607462270000|2020-12-08 21:17:50|565.5|563.5|565.53|563.53|565.53|563.53|565.45|563.45|25
1607462280000|2020-12-08 21:18:00|565.52|563.52|565.68|563.68|565.69|563.69|565.49|563.49|25
1607462290000|2020-12-08 21:18:10|565.67|563.67|565.84|563.84|565.84|563.84|565.67|563.67|13
1607462300000|2020-12-08 21:18:20|565.83|563.83|566.02|564.02|566.05|564.05|565.83|563.83|18
1607462310000|2020-12-08 21:18:30|566.04|564.04|565.99|563.99|566.05|564.05|565.96|563.96|24
1607462320000|2020-12-08 21:18:40|565.98|563.98|565.43|563.43|565.99|563.99|565.4|563.4|28
1607462330000|2020-12-08 21:18:50|565.36|563.36|565.42|563.42|565.53|563.53|565.33|563.33|25
1607462340000|2020-12-08 21:19:00|565.41|563.41|565.51|563.51|565.52|563.52|565.4|563.4|11
1607462350000|2020-12-08 21:19:10|565.5|563.5|565.53|563.53|565.6|563.6|565.5|563.5|23
1607462360000|2020-12-08 21:19:20|565.56|563.56|565.62|563.62|565.62|563.62|565.52|563.52|19
1607462370000|2020-12-08 21:19:30|565.61|563.61|565.66|563.66|565.74|563.74|565.6|563.6|27
1607462380000|2020-12-08 21:19:40|565.67|563.67|565.77|563.77|565.79|563.79|565.66|563.66|25
1607462390000|2020-12-08 21:19:50|565.8|563.8|565.96|563.96|565.99|563.99|565.76|563.76|28
1607462400000|2020-12-08 21:20:00|565.97|563.97|566.96|564.96|566.96|564.96|565.97|563.97|34
1607462410000|2020-12-08 21:20:10|566.94|564.94|567.17|565.17|567.31|565.31|566.82|564.82|28
1607462420000|2020-12-08 21:20:20|567.18|565.18|567.15|565.15|567.21|565.21|567.11|565.11|31
1607462430000|2020-12-08 21:20:30|567.16|565.16|566.89|564.89|567.19|565.19|566.83|564.83|29
1607462440000|2020-12-08 21:20:40|566.87|564.87|567.09|565.09|567.15|565.15|566.77|564.77|33
1607462450000|2020-12-08 21:20:50|567.06|565.06|567.29|565.29|567.45|565.45|567.05|565.05|24
1607462460000|2020-12-08 21:21:00|567.28|565.28|567.26|565.26|567.28|565.28|567.15|565.15|28
1607462470000|2020-12-08 21:21:10|567.29|565.29|567.29|565.29|567.33|565.33|567.21|565.21|21
1607462480000|2020-12-08 21:21:20|567.28|565.28|567.25|565.25|567.29|565.29|567.24|565.24|24
1607462490000|2020-12-08 21:21:30|567.28|565.28|567.67|565.67|567.69|565.69|567.28|565.28|28
1607462500000|2020-12-08 21:21:40|567.66|565.66|567.67|565.67|567.68|565.68|567.64|565.64|19
1607462510000|2020-12-08 21:21:50|567.65|565.65|567.77|565.77|567.77|565.77|567.65|565.65|13
1607462520000|2020-12-08 21:22:00|567.82|565.82|567.93|565.93|568.1|566.1|567.82|565.82|33
1607462530000|2020-12-08 21:22:10|567.9|565.9|567.75|565.75|568|566|567.75|565.75|32
1607462540000|2020-12-08 21:22:20|567.77|565.77|567.44|565.44|567.77|565.77|567.43|565.43|31
1607462550000|2020-12-08 21:22:30|567.48|565.48|567.67|565.67|567.67|565.67|567.4|565.4|30
1607462560000|2020-12-08 21:22:40|567.66|565.66|567.49|565.49|567.68|565.68|567.44|565.44|28
1607462570000|2020-12-08 21:22:50|567.52|565.52|567.27|565.27|567.52|565.52|567.27|565.27|21
1607462580000|2020-12-08 21:23:00|567.29|565.29|567.37|565.37|567.4|565.4|567.26|565.26|18
1607462590000|2020-12-08 21:23:10|567.36|565.36|567.21|565.21|567.36|565.36|567.09|565.09|23
1607462600000|2020-12-08 21:23:20|567.19|565.19|567.65|565.65|567.66|565.66|567.18|565.18|26
1607462610000|2020-12-08 21:23:30|567.67|565.67|567.42|565.42|567.7|565.7|567.42|565.42|19
1607462620000|2020-12-08 21:23:40|567.38|565.38|567.36|565.36|567.38|565.38|567.28|565.28|20
1607462630000|2020-12-08 21:23:50|567.35|565.35|567.27|565.27|567.39|565.39|567.24|565.24|24
1607462640000|2020-12-08 21:24:00|567.3|565.3|567.21|565.21|567.37|565.37|567.21|565.21|25
1607462650000|2020-12-08 21:24:10|567.2|565.2|567.21|565.21|567.27|565.27|567.14|565.14|26
1607462660000|2020-12-08 21:24:20|567.2|565.2|566.74|564.74|567.22|565.22|566.74|564.74|29
1607462670000|2020-12-08 21:24:30|566.79|564.79|566.06|564.06|566.79|564.79|566.04|564.04|29
1607462680000|2020-12-08 21:24:40|566.04|564.04|565.94|563.94|566.13|564.13|565.94|563.94|31
1607462690000|2020-12-08 21:24:50|565.95|563.95|565.55|563.55|566.02|564.02|565.55|563.55|30
1607462700000|2020-12-08 21:25:00|565.59|563.59|565.36|563.36|565.59|563.59|565.26|563.26|31
1607462710000|2020-12-08 21:25:10|565.37|563.37|565.44|563.44|565.45|563.45|565.34|563.34|21
1607462720000|2020-12-08 21:25:20|565.45|563.45|565.69|563.69|565.69|563.69|565.45|563.45|23
1607462730000|2020-12-08 21:25:30|565.68|563.68|565.45|563.45|565.77|563.77|565.44|563.44|30
1607462740000|2020-12-08 21:25:40|565.46|563.46|565.62|563.62|565.63|563.63|565.4|563.4|25
1607462750000|2020-12-08 21:25:50|565.61|563.61|565.89|563.89|565.89|563.89|565.6|563.6|32
1607462760000|2020-12-08 21:26:00|565.9|563.9|565.85|563.85|566.03|564.03|565.83|563.83|28
1607462770000|2020-12-08 21:26:10|565.86|563.86|565.96|563.96|566.04|564.04|565.82|563.82|28
1607462780000|2020-12-08 21:26:20|566.01|564.01|566.34|564.34|566.4|564.4|566.01|564.01|26
1607462790000|2020-12-08 21:26:30|566.29|564.29|566.55|564.55|566.56|564.56|566.25|564.25|30
1607462800000|2020-12-08 21:26:40|566.76|564.76|566.71|564.71|566.78|564.78|566.7|564.7|24
1607462810000|2020-12-08 21:26:50|566.72|564.72|566.66|564.66|566.76|564.76|566.47|564.47|27
1607462820000|2020-12-08 21:27:00|566.68|564.68|566.67|564.67|566.71|564.71|566.64|564.64|22
1607462830000|2020-12-08 21:27:10|566.68|564.68|566.77|564.77|566.77|564.77|566.66|564.66|27
1607462840000|2020-12-08 21:27:20|566.78|564.78|566.9|564.9|566.9|564.9|566.77|564.77|28
1607462850000|2020-12-08 21:27:30|566.84|564.84|566.78|564.78|566.85|564.85|566.75|564.75|30
1607462860000|2020-12-08 21:27:40|566.76|564.76|566.8|564.8|566.83|564.83|566.75|564.75|25
1607462870000|2020-12-08 21:27:50|566.76|564.76|566.72|564.72|566.76|564.76|566.67|564.67|21
1607462880000|2020-12-08 21:28:00|566.69|564.69|566.65|564.65|566.72|564.72|566.63|564.63|23
1607462890000|2020-12-08 21:28:10|566.64|564.64|566.74|564.74|566.75|564.75|566.6|564.6|19
1607462900000|2020-12-08 21:28:20|566.75|564.75|566.76|564.76|566.77|564.77|566.75|564.75|16
1607462910000|2020-12-08 21:28:30|566.77|564.77|566.63|564.63|566.78|564.78|566.63|564.63|19
1607462920000|2020-12-08 21:28:40|566.64|564.64|566.49|564.49|566.64|564.64|566.48|564.48|25
1607462930000|2020-12-08 21:28:50|566.54|564.54|566.41|564.41|566.55|564.55|566.41|564.41|18
1607462940000|2020-12-08 21:29:00|566.39|564.39|566.08|564.08|566.39|564.39|566.05|564.05|30
1607462950000|2020-12-08 21:29:10|566.04|564.04|565.89|563.89|566.08|564.08|565.81|563.81|24
1607462960000|2020-12-08 21:29:20|565.87|563.87|565.94|563.94|565.95|563.95|565.87|563.87|27
1607462970000|2020-12-08 21:29:30|565.92|563.92|565.93|563.93|565.96|563.96|565.92|563.92|17
1607462980000|2020-12-08 21:29:40|565.91|563.91|566.2|564.2|566.26|564.26|565.91|563.91|30
1607462990000|2020-12-08 21:29:50|566.21|564.21|566.37|564.37|566.4|564.4|566.19|564.19|20
1607463000000|2020-12-08 21:30:00|566.38|564.38|566.44|564.44|566.45|564.45|566.38|564.38|22
1607463010000|2020-12-08 21:30:10|566.42|564.42|566.47|564.47|566.5|564.5|566.41|564.41|29
1607463020000|2020-12-08 21:30:20|566.48|564.48|566.46|564.46|566.5|564.5|566.45|564.45|14
1607463030000|2020-12-08 21:30:30|566.45|564.45|566.78|564.78|566.78|564.78|566.44|564.44|23
1607463040000|2020-12-08 21:30:40|566.77|564.77|566.62|564.62|566.77|564.77|566.6|564.6|30
1607463050000|2020-12-08 21:30:50|566.61|564.61|566.58|564.58|566.68|564.68|566.55|564.55|34
1607463060000|2020-12-08 21:31:00|566.57|564.57|566.53|564.53|566.59|564.59|566.53|564.53|19
1607463070000|2020-12-08 21:31:10|566.52|564.52|566.2|564.2|566.52|564.52|566.19|564.19|23
1607463080000|2020-12-08 21:31:20|566.22|564.22|566.19|564.19|566.25|564.25|566.16|564.16|9
1607463090000|2020-12-08 21:31:30|566.18|564.18|566.19|564.19|566.19|564.19|566.17|564.17|8
1607463100000|2020-12-08 21:31:40|566.2|564.2|566.37|564.37|566.4|564.4|566.2|564.2|17
1607463110000|2020-12-08 21:31:50|566.39|564.39|566.42|564.42|566.44|564.44|566.36|564.36|26
1607463120000|2020-12-08 21:32:00|566.43|564.43|566.25|564.25|566.46|564.46|566.2|564.2|24
1607463130000|2020-12-08 21:32:10|566.26|564.26|565.99|563.99|566.26|564.26|565.99|563.99|21
1607463140000|2020-12-08 21:32:20|565.98|563.98|566.03|564.03|566.08|564.08|565.96|563.96|21
1607463150000|2020-12-08 21:32:30|566.04|564.04|566.17|564.17|566.17|564.17|566.01|564.01|18
1607463160000|2020-12-08 21:32:40|566.18|564.18|566.09|564.09|566.21|564.21|566.09|564.09|12
1607463170000|2020-12-08 21:32:50|566.08|564.08|566.06|564.06|566.08|564.08|566|564|17
1607463180000|2020-12-08 21:33:00|566.07|564.07|565.92|563.92|566.08|564.08|565.89|563.89|30
1607463190000|2020-12-08 21:33:10|565.91|563.91|565.91|563.91|565.95|563.95|565.88|563.88|23
1607463200000|2020-12-08 21:33:20|565.89|563.89|565.88|563.88|565.93|563.93|565.86|563.86|26
1607463210000|2020-12-08 21:33:30|565.84|563.84|565.75|563.75|565.89|563.89|565.74|563.74|14
1607463220000|2020-12-08 21:33:40|565.73|563.73|565.79|563.79|565.81|563.81|565.73|563.73|9
1607463230000|2020-12-08 21:33:50|565.76|563.76|565.76|563.76|565.79|563.79|565.76|563.76|9
1607463240000|2020-12-08 21:34:00|565.79|563.79|565.61|563.61|565.79|563.79|565.61|563.61|10
1607463250000|2020-12-08 21:34:10|565.62|563.62|565.61|563.61|565.66|563.66|565.61|563.61|8
1607463260000|2020-12-08 21:34:20|565.6|563.6|565.53|563.53|565.6|563.6|565.45|563.45|17
1607463270000|2020-12-08 21:34:30|565.48|563.48|565.61|563.61|565.65|563.65|565.48|563.48|23
1607463280000|2020-12-08 21:34:40|565.57|563.57|565.52|563.52|565.57|563.57|565.52|563.52|9
1607463290000|2020-12-08 21:34:50|565.54|563.54|565.7|563.7|565.72|563.72|565.54|563.54|10
1607463300000|2020-12-08 21:35:00|565.72|563.72|566.02|564.02|566.12|564.12|565.72|563.72|25
1607463310000|2020-12-08 21:35:10|566|564|565.74|563.74|566|564|565.74|563.74|18
1607463320000|2020-12-08 21:35:20|565.73|563.73|565.61|563.61|565.74|563.74|565.54|563.54|28
1607463330000|2020-12-08 21:35:30|565.6|563.6|565.44|563.44|565.6|563.6|565.38|563.38|20
1607463340000|2020-12-08 21:35:40|565.43|563.43|565.48|563.48|565.51|563.51|565.43|563.43|18
1607463350000|2020-12-08 21:35:50|565.47|563.47|565.36|563.36|565.47|563.47|565.31|563.31|15
1607463360000|2020-12-08 21:36:00|565.35|563.35|565.42|563.42|565.44|563.44|565.35|563.35|19
1607463370000|2020-12-08 21:36:10|565.43|563.43|565.35|563.35|565.43|563.43|565.34|563.34|18
1607463380000|2020-12-08 21:36:20|565.34|563.34|565.48|563.48|565.52|563.52|565.32|563.32|19
1607463390000|2020-12-08 21:36:30|565.5|563.5|565.43|563.43|565.5|563.5|565.43|563.43|17
1607463400000|2020-12-08 21:36:40|565.44|563.44|565.51|563.51|565.54|563.54|565.44|563.44|22
1607463410000|2020-12-08 21:36:50|565.53|563.53|565.91|563.91|565.94|563.94|565.53|563.53|23
1607463420000|2020-12-08 21:37:00|565.93|563.93|566.08|564.08|566.08|564.08|565.88|563.88|26
1607463430000|2020-12-08 21:37:10|566.12|564.12|566.19|564.19|566.23|564.23|566.12|564.12|11
1607463440000|2020-12-08 21:37:20|566.17|564.17|566.28|564.28|566.28|564.28|566.08|564.08|20
1607463450000|2020-12-08 21:37:30|566.27|564.27|565.96|563.96|566.27|564.27|565.95|563.95|25
1607463460000|2020-12-08 21:37:40|565.95|563.95|565.81|563.81|565.96|563.96|565.77|563.77|22
1607463470000|2020-12-08 21:37:50|565.82|563.82|565.83|563.83|565.89|563.89|565.8|563.8|19
1607463480000|2020-12-08 21:38:00|565.86|563.86|565.91|563.91|566.01|564.01|565.86|563.86|11
1607463490000|2020-12-08 21:38:10|565.92|563.92|565.96|563.96|566.04|564.04|565.89|563.89|20
1607463500000|2020-12-08 21:38:20|565.95|563.95|565.6|563.6|566.01|564.01|565.6|563.6|26
1607463510000|2020-12-08 21:38:30|565.61|563.61|565.25|563.25|565.61|563.61|565.25|563.25|23
1607463520000|2020-12-08 21:38:40|565.12|563.12|565.09|563.09|565.17|563.17|565.05|563.05|12
1607463530000|2020-12-08 21:38:50|565.11|563.11|565.03|563.03|565.13|563.13|564.93|562.93|28
1607463540000|2020-12-08 21:39:00|565.08|563.08|564.8|562.8|565.09|563.09|564.71|562.71|13
1607463550000|2020-12-08 21:39:10|564.79|562.79|565.11|563.11|565.11|563.11|564.78|562.78|19
1607463560000|2020-12-08 21:39:20|565.1|563.1|565.52|563.52|565.52|563.52|565.07|563.07|20
1607463570000|2020-12-08 21:39:30|565.57|563.57|565.42|563.42|565.57|563.57|565.25|563.25|32
1607463580000|2020-12-08 21:39:40|565.41|563.41|565.59|563.59|565.59|563.59|565.38|563.38|16
1607463590000|2020-12-08 21:39:50|565.57|563.57|565.54|563.54|565.58|563.58|565.48|563.48|27
1607463600000|2020-12-08 21:40:00|565.53|563.53|565.25|563.25|565.53|563.53|565.25|563.25|29
1607463610000|2020-12-08 21:40:10|565.24|563.24|565.23|563.23|565.33|563.33|565.22|563.22|17
1607463620000|2020-12-08 21:40:20|565.22|563.22|565.11|563.11|565.25|563.25|565.1|563.1|17
1607463630000|2020-12-08 21:40:30|565.2|563.2|565.02|563.02|565.2|563.2|565|563|17
1607463640000|2020-12-08 21:40:40|565.01|563.01|564.94|562.94|565.01|563.01|564.86|562.86|24
1607463650000|2020-12-08 21:40:50|564.93|562.93|564.92|562.92|564.94|562.94|564.9|562.9|9
1607463660000|2020-12-08 21:41:00|564.91|562.91|564.91|562.91|564.92|562.92|564.9|562.9|5
1607463670000|2020-12-08 21:41:10|564.92|562.92|565.28|563.28|565.33|563.33|564.92|562.92|21
1607463680000|2020-12-08 21:41:20|565.27|563.27|565.16|563.16|565.27|563.27|565.13|563.13|9
1607463690000|2020-12-08 21:41:30|565.12|563.12|565.14|563.14|565.16|563.16|565.1|563.1|8
1607463700000|2020-12-08 21:41:40|565.15|563.15|565.22|563.22|565.3|563.3|565.13|563.13|22
1607463710000|2020-12-08 21:41:50|565.2|563.2|565.22|563.22|565.22|563.22|565.13|563.13|25
1607463720000|2020-12-08 21:42:00|565.23|563.23|565.17|563.17|565.23|563.23|565.15|563.15|17
1607463730000|2020-12-08 21:42:10|565.16|563.16|565.14|563.14|565.2|563.2|565.14|563.14|16
1607463740000|2020-12-08 21:42:20|565.15|563.15|565.12|563.12|565.16|563.16|565.09|563.09|12
1607463750000|2020-12-08 21:42:30|565.15|563.15|565.03|563.03|565.2|563.2|565.03|563.03|13
1607463760000|2020-12-08 21:42:40|565.01|563.01|565.01|563.01|565.02|563.02|564.99|562.99|11
1607463770000|2020-12-08 21:42:50|565.04|563.04|565.02|563.02|565.06|563.06|564.99|562.99|20
1607463780000|2020-12-08 21:43:00|565|563|564.92|562.92|565.01|563.01|564.9|562.9|17
1607463790000|2020-12-08 21:43:10|564.9|562.9|565|563|565|563|564.9|562.9|9
1607463800000|2020-12-08 21:43:20|564.98|562.98|565|563|565|563|564.98|562.98|5
1607463810000|2020-12-08 21:43:30|564.97|562.97|565.01|563.01|565.04|563.04|564.97|562.97|12
1607463820000|2020-12-08 21:43:40|565|563|565.05|563.05|565.12|563.12|564.99|562.99|13
1607463830000|2020-12-08 21:43:50|565.06|563.06|565.11|563.11|565.11|563.11|565.05|563.05|15
1607463840000|2020-12-08 21:44:00|565.12|563.12|565.03|563.03|565.15|563.15|565.03|563.03|17
1607463850000|2020-12-08 21:44:10|565.01|563.01|564.99|562.99|565.02|563.02|564.99|562.99|12
1607463860000|2020-12-08 21:44:20|564.98|562.98|564.88|562.88|564.98|562.98|564.78|562.78|7
1607463870000|2020-12-08 21:44:30|564.78|562.78|564.79|562.79|564.88|562.88|564.78|562.78|5
1607463880000|2020-12-08 21:44:40|564.88|562.88|564.91|562.91|564.91|562.91|564.79|562.79|12
1607463890000|2020-12-08 21:44:50|564.82|562.82|564.87|562.87|564.91|562.91|564.79|562.79|6
1607463900000|2020-12-08 21:45:00|564.86|562.86|564.58|562.58|564.86|562.86|564.56|562.56|8
1607463910000|2020-12-08 21:45:10|564.42|562.42|564.16|562.16|564.57|562.57|564.16|562.16|30
1607463920000|2020-12-08 21:45:20|563.95|561.95|563.55|561.55|563.97|561.97|563.55|561.55|22
1607463930000|2020-12-08 21:45:30|563.56|561.56|563.75|561.75|563.84|561.84|563.55|561.55|22
1607463940000|2020-12-08 21:45:40|563.73|561.73|563.56|561.56|563.73|561.73|563.56|561.56|10
1607463950000|2020-12-08 21:45:50|563.55|561.55|563.78|561.78|563.8|561.8|563.39|561.39|25
1607463960000|2020-12-08 21:46:00|563.79|561.79|563.79|561.79|563.81|561.81|563.76|561.76|27
1607463970000|2020-12-08 21:46:10|563.8|561.8|563.8|561.8|563.8|561.8|563.78|561.78|12
1607463980000|2020-12-08 21:46:20|563.79|561.79|563.63|561.63|563.8|561.8|563.63|561.63|27
1607463990000|2020-12-08 21:46:30|563.64|561.64|563.76|561.76|563.76|561.76|563.52|561.52|22
1607464000000|2020-12-08 21:46:40|563.75|561.75|563.8|561.8|563.83|561.83|563.74|561.74|20
1607464010000|2020-12-08 21:46:50|563.81|561.81|563.67|561.67|563.81|561.81|563.59|561.59|28
1607464020000|2020-12-08 21:47:00|563.64|561.64|563.48|561.48|563.66|561.66|563.47|561.47|26
1607464030000|2020-12-08 21:47:10|563.49|561.49|563.03|561.03|563.5|561.5|563.03|561.03|30
1607464040000|2020-12-08 21:47:20|563.02|561.02|562.95|560.95|563.04|561.04|562.92|560.92|18
1607464050000|2020-12-08 21:47:30|562.97|560.97|563.21|561.21|563.25|561.25|562.95|560.95|22
1607464060000|2020-12-08 21:47:40|563.22|561.22|563.21|561.21|563.26|561.26|563.15|561.15|24
1607464070000|2020-12-08 21:47:50|563.22|561.22|563.22|561.22|563.4|561.4|563.22|561.22|28
1607464080000|2020-12-08 21:48:00|563.21|561.21|562.94|560.94|563.22|561.22|562.91|560.91|22
1607464090000|2020-12-08 21:48:10|562.93|560.93|562.94|560.94|562.96|560.96|562.91|560.91|20
1607464100000|2020-12-08 21:48:20|562.92|560.92|562.88|560.88|562.96|560.96|562.88|560.88|22
1607464110000|2020-12-08 21:48:30|562.91|560.91|562.93|560.93|563.1|561.1|562.9|560.9|24
1607464120000|2020-12-08 21:48:40|562.92|560.92|562.94|560.94|562.95|560.95|562.89|560.89|15
1607464130000|2020-12-08 21:48:50|562.93|560.93|562.99|560.99|562.99|560.99|562.89|560.89|23
1607464140000|2020-12-08 21:49:00|563.01|561.01|562.85|560.85|563.03|561.03|562.85|560.85|26
1607464150000|2020-12-08 21:49:10|562.84|560.84|562.16|560.16|562.84|560.84|562.05|560.05|32
1607464160000|2020-12-08 21:49:20|562.15|560.15|562.14|560.14|562.23|560.23|562.11|560.11|22
1607464170000|2020-12-08 21:49:30|562.12|560.12|561.57|559.57|562.13|560.13|561.55|559.55|27
1607464180000|2020-12-08 21:49:40|561.58|559.58|561.5|559.5|561.62|559.62|561.47|559.47|35
1607464190000|2020-12-08 21:49:50|561.51|559.51|560.78|558.78|561.57|559.57|560.78|558.78|25
1607464200000|2020-12-08 21:50:00|560.77|558.77|561.17|559.17|561.21|559.21|560.62|558.62|39
1607464210000|2020-12-08 21:50:10|561.28|559.28|562.28|560.28|562.28|560.28|561.28|559.28|32
1607464220000|2020-12-08 21:50:20|562.34|560.34|562.44|560.44|562.44|560.44|562.08|560.08|32
1607464230000|2020-12-08 21:50:30|562.48|560.48|562.2|560.2|562.48|560.48|562.18|560.18|27
1607464240000|2020-12-08 21:50:40|562.23|560.23|562.62|560.62|562.76|560.76|562.23|560.23|31
1607464250000|2020-12-08 21:50:50|562.58|560.58|562.44|560.44|562.58|560.58|562.37|560.37|24
1607464260000|2020-12-08 21:51:00|562.42|560.42|561.95|559.95|562.42|560.42|561.95|559.95|26
1607464270000|2020-12-08 21:51:10|561.93|559.93|562.05|560.05|562.1|560.1|561.87|559.87|32
1607464280000|2020-12-08 21:51:20|562.02|560.02|562.35|560.35|562.45|560.45|562.01|560.01|35
1607464290000|2020-12-08 21:51:30|562.34|560.34|562.47|560.47|562.51|560.51|562.27|560.27|31
1607464300000|2020-12-08 21:51:40|562.45|560.45|562.8|560.8|562.8|560.8|562.42|560.42|33
1607464310000|2020-12-08 21:51:50|562.78|560.78|562.81|560.81|562.86|560.86|562.56|560.56|35
1607464320000|2020-12-08 21:52:00|562.76|560.76|562.73|560.73|563|561|562.65|560.65|30
1607464330000|2020-12-08 21:52:10|562.77|560.77|562.69|560.69|562.89|560.89|562.69|560.69|32
1607464340000|2020-12-08 21:52:20|562.67|560.67|562.51|560.51|562.71|560.71|562.23|560.23|33
1607464350000|2020-12-08 21:52:30|562.49|560.49|562.63|560.63|562.69|560.69|562.44|560.44|28
1607464360000|2020-12-08 21:52:40|562.6|560.6|562.34|560.34|562.6|560.6|562.34|560.34|28
1607464370000|2020-12-08 21:52:50|562.36|560.36|562.84|560.84|562.88|560.88|562.29|560.29|27
1607464380000|2020-12-08 21:53:00|562.85|560.85|563.01|561.01|563.05|561.05|562.85|560.85|27
1607464390000|2020-12-08 21:53:10|563.02|561.02|563.27|561.27|563.27|561.27|563.02|561.02|29
1607464400000|2020-12-08 21:53:20|563.36|561.36|563.58|561.58|563.66|561.66|563.35|561.35|30
1607464410000|2020-12-08 21:53:30|563.54|561.54|564.2|562.2|564.2|562.2|563.54|561.54|32
1607464420000|2020-12-08 21:53:40|564.18|562.18|564.62|562.62|564.62|562.62|564.11|562.11|33
1607464430000|2020-12-08 21:53:50|564.63|562.63|565.62|563.62|565.63|563.63|564.61|562.61|35
1607464440000|2020-12-08 21:54:00|565.6|563.6|565.34|563.34|565.6|563.6|565.08|563.08|33
1607464450000|2020-12-08 21:54:10|565.4|563.4|565.7|563.7|565.76|563.76|565.38|563.38|21
1607464460000|2020-12-08 21:54:20|565.71|563.71|565.74|563.74|565.8|563.8|565.69|563.69|24
1607464470000|2020-12-08 21:54:30|565.69|563.69|565.77|563.77|565.82|563.82|565.66|563.66|23
1607464480000|2020-12-08 21:54:40|565.83|563.83|565.97|563.97|566|564|565.79|563.79|23
1607464490000|2020-12-08 21:54:50|565.95|563.95|565.69|563.69|565.98|563.98|565.63|563.63|25
1607464500000|2020-12-08 21:55:00|565.71|563.71|565.88|563.88|565.92|563.92|565.71|563.71|22
1607464510000|2020-12-08 21:55:10|565.92|563.92|566.23|564.23|566.26|564.26|565.89|563.89|26
1607464520000|2020-12-08 21:55:20|566.25|564.25|567.1|565.1|567.11|565.11|566.18|564.18|31
1607464530000|2020-12-08 21:55:30|567.13|565.13|567.7|565.7|567.7|565.7|566.95|564.95|30
1607464540000|2020-12-08 21:55:40|567.53|565.53|567.41|565.41|567.92|565.92|567.36|565.36|31
1607464550000|2020-12-08 21:55:50|567.31|565.31|567.6|565.6|567.6|565.6|567.19|565.19|34
1607464560000|2020-12-08 21:56:00|567.55|565.55|567.43|565.43|567.57|565.57|567.39|565.39|25
1607464570000|2020-12-08 21:56:10|567.44|565.44|567.01|565.01|567.44|565.44|566.98|564.98|29
1607464580000|2020-12-08 21:56:20|567|565|566.93|564.93|567|565|566.91|564.91|20
1607464590000|2020-12-08 21:56:30|566.86|564.86|567.2|565.2|567.2|565.2|566.8|564.8|27
1607464600000|2020-12-08 21:56:40|567.17|565.17|567.47|565.47|567.47|565.47|567.17|565.17|26
1607464610000|2020-12-08 21:56:50|567.48|565.48|567.03|565.03|567.48|565.48|567|565|31
1607464620000|2020-12-08 21:57:00|567.01|565.01|566.98|564.98|567.04|565.04|566.98|564.98|20
1607464630000|2020-12-08 21:57:10|566.96|564.96|566.99|564.99|566.99|564.99|566.92|564.92|16
1607464640000|2020-12-08 21:57:20|567.02|565.02|566.94|564.94|567.17|565.17|566.92|564.92|25
1607464650000|2020-12-08 21:57:30|566.93|564.93|566.91|564.91|566.99|564.99|566.91|564.91|19
1607464660000|2020-12-08 21:57:40|566.87|564.87|566.94|564.94|566.97|564.97|566.87|564.87|18
1607464670000|2020-12-08 21:57:50|566.92|564.92|566.89|564.89|566.92|564.92|566.89|564.89|11
1607464680000|2020-12-08 21:58:00|566.91|564.91|567.28|565.28|567.29|565.29|566.88|564.88|24
1607464690000|2020-12-08 21:58:10|567.23|565.23|567.29|565.29|567.32|565.32|567.23|565.23|14
1607464700000|2020-12-08 21:58:20|567.26|565.26|567.52|565.52|567.52|565.52|567.19|565.19|20
1607464710000|2020-12-08 21:58:30|567.46|565.46|567.31|565.31|567.53|565.53|567.31|565.31|22
1607464720000|2020-12-08 21:58:40|567.33|565.33|567.19|565.19|567.35|565.35|567.17|565.17|15
1607464730000|2020-12-08 21:58:50|567.18|565.18|567.23|565.23|567.27|565.27|567.18|565.18|19
1607464740000|2020-12-08 21:59:00|567.22|565.22|567.22|565.22|567.24|565.24|567.22|565.22|6
1607464750000|2020-12-08 21:59:10|567.21|565.21|567.17|565.17|567.21|565.21|567.17|565.17|13
1607464760000|2020-12-08 21:59:20|567.18|565.18|567.19|565.19|567.2|565.2|567.18|565.18|8
1607464770000|2020-12-08 21:59:30|567.17|565.17|567.11|565.11|567.19|565.19|567.11|565.11|16
1607464780000|2020-12-08 21:59:40|567.12|565.12|567.09|565.09|567.12|565.12|567.08|565.08|5
1607464790000|2020-12-08 21:59:50|567.05|565.05|567.06|565.06|567.06|565.06|567.05|565.05|2
1607464800000|2020-12-08 22:00:00|567.05|565.05|567.04|565.04|567.05|565.05|567.03|565.03|4
1607464810000|2020-12-08 22:00:10|567.03|565.03|567.04|565.04|567.04|565.04|567.01|565.01|5
1607464820000|2020-12-08 22:00:20|567.06|565.06|567.03|565.03|567.07|565.07|567.03|565.03|11
1607464830000|2020-12-08 22:00:30|567.07|565.07|567.16|565.16|567.16|565.16|567.07|565.07|13
1607464840000|2020-12-08 22:00:40|567.17|565.17|567.3|565.3|567.31|565.31|567.16|565.16|15
1607464850000|2020-12-08 22:00:50|567.31|565.31|567.37|565.37|567.41|565.41|567.3|565.3|10
1607464860000|2020-12-08 22:01:00|567.49|565.49|567.49|565.49|567.51|565.51|567.49|565.49|7
1607464870000|2020-12-08 22:01:10|567.5|565.5|567.48|565.48|567.5|565.5|567.48|565.48|9
1607464880000|2020-12-08 22:01:20|567.47|565.47|567.25|565.25|567.47|565.47|567.25|565.25|10
1607464890000|2020-12-08 22:01:30|567.22|565.22|567.22|565.22|567.22|565.22|567.22|565.22|1
1607464900000|2020-12-08 22:01:40|567.21|565.21|567.24|565.24|567.26|565.26|567.19|565.19|15
1607464910000|2020-12-08 22:01:50|567.25|565.25|567.25|565.25|567.25|565.25|567.24|565.24|3
1607464920000|2020-12-08 22:02:00|567.24|565.24|567.91|565.91|567.91|565.91|567.24|565.24|34
1607464930000|2020-12-08 22:02:10|567.94|565.94|568.51|566.51|568.53|566.53|567.94|565.94|25
1607464940000|2020-12-08 22:02:20|568.49|566.49|569.28|567.28|569.31|567.31|568.49|566.49|26
1607464950000|2020-12-08 22:02:30|569.29|567.29|569.38|567.38|569.4|567.4|569.29|567.29|22
1607464960000|2020-12-08 22:02:40|569.37|567.37|569.43|567.43|569.43|567.43|569.35|567.35|16
1607464970000|2020-12-08 22:02:50|569.52|567.52|569.54|567.54|569.56|567.56|569.5|567.5|19
1607464980000|2020-12-08 22:03:00|569.53|567.53|569.18|567.18|569.54|567.54|569.18|567.18|20
1607464990000|2020-12-08 22:03:10|569.16|567.16|568.74|566.74|569.16|567.16|568.71|566.71|21
1607465000000|2020-12-08 22:03:20|568.72|566.72|568.88|566.88|568.95|566.95|568.68|566.68|35
1607465010000|2020-12-08 22:03:30|568.89|566.89|568.84|566.84|568.94|566.94|568.84|566.84|11
1607465020000|2020-12-08 22:03:40|568.85|566.85|568.79|566.79|568.86|566.86|568.79|566.79|12
1607465030000|2020-12-08 22:03:50|568.82|566.82|568.78|566.78|568.82|566.82|568.77|566.77|15
1607465040000|2020-12-08 22:04:00|568.82|566.82|568.9|566.9|568.9|566.9|568.82|566.82|14
1607465050000|2020-12-08 22:04:10|568.91|566.91|568.99|566.99|568.99|566.99|568.89|566.89|19
1607465060000|2020-12-08 22:04:20|568.98|566.98|569.72|567.72|569.73|567.73|568.98|566.98|24
1607465070000|2020-12-08 22:04:30|569.74|567.74|570.15|568.15|570.16|568.16|569.74|567.74|24
1607465080000|2020-12-08 22:04:40|570.16|568.16|570.31|568.31|570.39|568.39|570.16|568.16|22
1607465090000|2020-12-08 22:04:50|570.32|568.32|570.41|568.41|570.42|568.42|570.27|568.27|26
1607465100000|2020-12-08 22:05:00|570.44|568.44|570.56|568.56|570.58|568.58|570.32|568.32|22
1607465110000|2020-12-08 22:05:10|570.57|568.57|570.61|568.61|570.66|568.66|570.55|568.55|18
1607465120000|2020-12-08 22:05:20|570.62|568.62|570.36|568.36|570.62|568.62|570.36|568.36|20
1607465130000|2020-12-08 22:05:30|570.37|568.37|570.34|568.34|570.4|568.4|570.31|568.31|21
1607465140000|2020-12-08 22:05:40|570.35|568.35|570.26|568.26|570.4|568.4|570.23|568.23|20
1607465150000|2020-12-08 22:05:50|570.22|568.22|570.28|568.28|570.29|568.29|570.22|568.22|13
1607465160000|2020-12-08 22:06:00|570.22|568.22|570.23|568.23|570.23|568.23|570.19|568.19|7
1607465170000|2020-12-08 22:06:10|570.25|568.25|570.11|568.11|570.25|568.25|570.11|568.11|14
1607465180000|2020-12-08 22:06:20|570.1|568.1|569.5|567.5|570.1|568.1|569.5|567.5|24
1607465190000|2020-12-08 22:06:30|569.49|567.49|569.22|567.22|569.49|567.49|569.22|567.22|16
1607465200000|2020-12-08 22:06:40|569.24|567.24|569.22|567.22|569.24|567.24|569.22|567.22|4
1607465210000|2020-12-08 22:06:50|569.23|567.23|569.34|567.34|569.36|567.36|569.22|567.22|11
1607465220000|2020-12-08 22:07:00|569.33|567.33|569.23|567.23|569.33|567.33|569.2|567.2|12
1607465230000|2020-12-08 22:07:10|569.24|567.24|569.4|567.4|569.4|567.4|569.24|567.24|18
1607465240000|2020-12-08 22:07:20|569.43|567.43|569.53|567.53|569.72|567.72|569.43|567.43|29
1607465250000|2020-12-08 22:07:30|569.54|567.54|569.24|567.24|569.55|567.55|569.24|567.24|19
1607465260000|2020-12-08 22:07:40|569.2|567.2|569.13|567.13|569.23|567.23|569.13|567.13|8
1607465270000|2020-12-08 22:07:50|569.12|567.12|569.03|567.03|569.13|567.13|569.03|567.03|12
1607465280000|2020-12-08 22:08:00|569.04|567.04|569.01|567.01|569.04|567.04|568.98|566.98|17
1607465290000|2020-12-08 22:08:10|569|567|569.12|567.12|569.27|567.27|568.96|566.96|29
1607465300000|2020-12-08 22:08:20|569.1|567.1|569.04|567.04|569.11|567.11|569.04|567.04|8
1607465310000|2020-12-08 22:08:30|569.02|567.02|568.95|566.95|569.04|567.04|568.95|566.95|23
1607465320000|2020-12-08 22:08:40|568.97|566.97|568.96|566.96|569.05|567.05|568.94|566.94|21
1607465330000|2020-12-08 22:08:50|568.95|566.95|568.96|566.96|568.96|566.96|568.91|566.91|19
1607465340000|2020-12-08 22:09:00|568.95|566.95|568.76|566.76|568.96|566.96|568.76|566.76|20
1607465350000|2020-12-08 22:09:10|568.73|566.73|568.62|566.62|568.73|566.73|568.62|566.62|16
1607465360000|2020-12-08 22:09:20|568.59|566.59|568.63|566.63|568.63|566.63|568.59|566.59|5
1607465370000|2020-12-08 22:09:30|568.62|566.62|568.61|566.61|568.62|566.62|568.6|566.6|8
1607465380000|2020-12-08 22:09:40|568.6|566.6|568.6|566.6|568.62|566.62|568.6|566.6|9
1607465390000|2020-12-08 22:09:50|568.61|566.61|568.59|566.59|568.62|566.62|568.59|566.59|8
1607465400000|2020-12-08 22:10:00|568.6|566.6|568.6|566.6|568.61|566.61|568.6|566.6|13
1607465410000|2020-12-08 22:10:10|568.64|566.64|568.62|566.62|568.64|566.64|568.6|566.6|18
1607465420000|2020-12-08 22:10:20|568.63|566.63|568.61|566.61|568.63|566.63|568.61|566.61|9
1607465430000|2020-12-08 22:10:30|568.63|566.63|568.6|566.6|568.63|566.63|568.6|566.6|3
1607465440000|2020-12-08 22:10:40|568.61|566.61|568.66|566.66|568.67|566.67|568.61|566.61|21
1607465450000|2020-12-08 22:10:50|568.63|566.63|568.62|566.62|568.66|566.66|568.6|566.6|20
1607465460000|2020-12-08 22:11:00|568.61|566.61|568.63|566.63|568.63|566.63|568.61|566.61|9
1607465470000|2020-12-08 22:11:10|568.62|566.62|568.63|566.63|568.65|566.65|568.62|566.62|4
1607465480000|2020-12-08 22:11:20|568.64|566.64|568.64|566.64|568.67|566.67|568.61|566.61|10
1607465490000|2020-12-08 22:11:30|568.65|566.65|568.67|566.67|568.68|566.68|568.61|566.61|9
1607465500000|2020-12-08 22:11:40|568.68|566.68|568.66|566.66|568.68|566.68|568.66|566.66|2
1607465510000|2020-12-08 22:11:50|568.67|566.67|568.63|566.63|568.67|566.67|568.63|566.63|7
1607465520000|2020-12-08 22:12:00|568.64|566.64|568.62|566.62|568.64|566.64|568.61|566.61|11
1607465530000|2020-12-08 22:12:10|568.61|566.61|568.63|566.63|568.63|566.63|568.61|566.61|11
1607465540000|2020-12-08 22:12:20|568.62|566.62|568.52|566.52|568.63|566.63|568.52|566.52|19
1607465550000|2020-12-08 22:12:30|568.53|566.53|568.56|566.56|568.57|566.57|568.51|566.51|9
1607465560000|2020-12-08 22:12:40|568.58|566.58|568.59|566.59|568.59|566.59|568.56|566.56|8
1607465570000|2020-12-08 22:12:50|568.57|566.57|568.53|566.53|568.59|566.59|568.53|566.53|9
1607465580000|2020-12-08 22:13:00|568.55|566.55|568.55|566.55|568.55|566.55|568.55|566.55|1
1607465590000|2020-12-08 22:13:10|568.63|566.63|568.6|566.6|568.63|566.63|568.52|566.52|8
1607465600000|2020-12-08 22:13:20|568.56|566.56|568.67|566.67|568.67|566.67|568.55|566.55|8
1607465610000|2020-12-08 22:13:30|568.55|566.55|568.55|566.55|568.67|566.67|568.55|566.55|9
1607465620000|2020-12-08 22:13:40|568.67|566.67|568.67|566.67|568.67|566.67|568.55|566.55|7
1607465630000|2020-12-08 22:13:50|568.68|566.68|568.6|566.6|568.68|566.68|568.6|566.6|2
1607465650000|2020-12-08 22:14:10|568.5|566.5|568.3|566.3|568.5|566.5|568.28|566.28|8
1607465660000|2020-12-08 22:14:20|568.29|566.29|568.26|566.26|568.29|566.29|568.23|566.23|12
1607465670000|2020-12-08 22:14:30|568.25|566.25|568.1|566.1|568.25|566.25|568.08|566.08|3
1607465680000|2020-12-08 22:14:40|568.09|566.09|568.14|566.14|568.16|566.16|568.09|566.09|24
1607465690000|2020-12-08 22:14:50|568.12|566.12|567.9|565.9|568.13|566.13|567.9|565.9|12
1607465700000|2020-12-08 22:15:00|567.89|565.89|567.81|565.81|567.96|565.96|567.81|565.81|15
1607465710000|2020-12-08 22:15:10|567.85|565.85|567.83|565.83|567.85|565.85|567.79|565.79|9
1607465720000|2020-12-08 22:15:20|567.87|565.87|567.85|565.85|567.88|565.88|567.82|565.82|15
1607465730000|2020-12-08 22:15:30|567.86|565.86|567.6|565.6|567.92|565.92|567.6|565.6|23
1607465740000|2020-12-08 22:15:40|567.65|565.65|567.47|565.47|567.65|565.65|567.44|565.44|25
1607465750000|2020-12-08 22:15:50|567.46|565.46|567.44|565.44|567.51|565.51|567.38|565.38|16
1607465760000|2020-12-08 22:16:00|567.43|565.43|567.19|565.19|567.43|565.43|567.17|565.17|12
1607465770000|2020-12-08 22:16:10|567.21|565.21|567.19|565.19|567.26|565.26|567.19|565.19|15
1607465780000|2020-12-08 22:16:20|567.18|565.18|567.31|565.31|567.31|565.31|567.18|565.18|19
1607465790000|2020-12-08 22:16:30|567.29|565.29|567.09|565.09|567.4|565.4|567.09|565.09|21
1607465800000|2020-12-08 22:16:40|567.1|565.1|567.12|565.12|567.13|565.13|567.1|565.1|4
1607465810000|2020-12-08 22:16:50|567.13|565.13|567.13|565.13|567.13|565.13|567.08|565.08|4
1607465820000|2020-12-08 22:17:00|567.2|565.2|567.37|565.37|567.39|565.39|567.19|565.19|15
1607465830000|2020-12-08 22:17:10|567.36|565.36|567.41|565.41|567.42|565.42|567.33|565.33|17
1607465840000|2020-12-08 22:17:20|567.31|565.31|567.68|565.68|567.71|565.71|567.31|565.31|22
1607465850000|2020-12-08 22:17:30|567.74|565.74|567.88|565.88|567.89|565.89|567.74|565.74|17
1607465860000|2020-12-08 22:17:40|567.89|565.89|567.96|565.96|567.98|565.98|567.89|565.89|14
1607465870000|2020-12-08 22:17:50|567.98|565.98|568|566|568.01|566.01|567.98|565.98|7
1607465880000|2020-12-08 22:18:00|567.99|565.99|568.12|566.12|568.12|566.12|567.95|565.95|7
1607465890000|2020-12-08 22:18:10|568.13|566.13|568.29|566.29|568.29|566.29|568.13|566.13|3
1607465900000|2020-12-08 22:18:20|568.28|566.28|568.26|566.26|568.28|566.28|568.24|566.24|6
1607465910000|2020-12-08 22:18:30|568.25|566.25|568.25|566.25|568.25|566.25|568.25|566.25|1
1607465920000|2020-12-08 22:18:40|568.26|566.26|568.19|566.19|568.26|566.26|568.19|566.19|4
1607465930000|2020-12-08 22:18:50|568.2|566.2|568.17|566.17|568.2|566.2|568.17|566.17|3
1607465950000|2020-12-08 22:19:10|568.18|566.18|568.17|566.17|568.18|566.18|568.17|566.17|4
1607465960000|2020-12-08 22:19:20|568.18|566.18|568.17|566.17|568.18|566.18|568.17|566.17|2
1607465970000|2020-12-08 22:19:30|568.18|566.18|568.18|566.18|568.18|566.18|568.18|566.18|1
1607465980000|2020-12-08 22:19:40|568.19|566.19|568.19|566.19|568.2|566.2|568.19|566.19|5
1607465990000|2020-12-08 22:19:50|568.17|566.17|568.21|566.21|568.21|566.21|568.17|566.17|9
1607466000000|2020-12-08 22:20:00|568.2|566.2|568.24|566.24|568.24|566.24|568.2|566.2|6
1607466020000|2020-12-08 22:20:20|568.18|566.18|568.3|566.3|568.33|566.33|568.18|566.18|9
1607466030000|2020-12-08 22:20:30|568.27|566.27|568.3|566.3|568.31|566.31|568.27|566.27|5
1607466040000|2020-12-08 22:20:40|568.25|566.25|568.25|566.25|568.25|566.25|568.23|566.23|3
1607466050000|2020-12-08 22:20:50|568.29|566.29|568.3|566.3|568.3|566.3|568.29|566.29|2
1607466060000|2020-12-08 22:21:00|568.29|566.29|568.3|566.3|568.3|566.3|568.29|566.29|2
1607466080000|2020-12-08 22:21:20|568.29|566.29|568.28|566.28|568.3|566.3|568.28|566.28|3
1607466090000|2020-12-08 22:21:30|568.27|566.27|568.43|566.43|568.43|566.43|568.26|566.26|4
1607466100000|2020-12-08 22:21:40|568.42|566.42|568.34|566.34|568.42|566.42|568.33|566.33|10
1607466110000|2020-12-08 22:21:50|568.39|566.39|568.26|566.26|568.39|566.39|568.26|566.26|17
1607466120000|2020-12-08 22:22:00|568.22|566.22|568.22|566.22|568.26|566.26|568.22|566.22|3
1607466130000|2020-12-08 22:22:10|568.23|566.23|568.22|566.22|568.23|566.23|568.22|566.22|2
1607466170000|2020-12-08 22:22:50|568.23|566.23|568.23|566.23|568.23|566.23|568.23|566.23|1
1607466180000|2020-12-08 22:23:00|568.34|566.34|568.22|566.22|568.35|566.35|568.22|566.22|7
1607466190000|2020-12-08 22:23:10|568.23|566.23|568.24|566.24|568.25|566.25|568.22|566.22|8
1607466200000|2020-12-08 22:23:20|568.23|566.23|568.34|566.34|568.35|566.35|568.23|566.23|5
1607466210000|2020-12-08 22:23:30|568.24|566.24|568.18|566.18|568.31|566.31|568.17|566.17|18
1607466220000|2020-12-08 22:23:40|568.16|566.16|568.15|566.15|568.19|566.19|568.15|566.15|10
1607466230000|2020-12-08 22:23:50|568.16|566.16|568.11|566.11|568.16|566.16|568.11|566.11|8
1607466240000|2020-12-08 22:24:00|568.13|566.13|568.11|566.11|568.13|566.13|568.11|566.11|2
1607466250000|2020-12-08 22:24:10|568.13|566.13|568.11|566.11|568.13|566.13|568.1|566.1|7
1607466260000|2020-12-08 22:24:20|568.13|566.13|568.14|566.14|568.14|566.14|568.11|566.11|4
1607466270000|2020-12-08 22:24:30|568.11|566.11|567.63|565.63|568.11|566.11|567.63|565.63|25
1607466280000|2020-12-08 22:24:40|567.6|565.6|567.3|565.3|567.71|565.71|567.3|565.3|27
1607466290000|2020-12-08 22:24:50|567.38|565.38|567|565|567.42|565.42|566.95|564.95|20
1607466300000|2020-12-08 22:25:00|566.97|564.97|566.71|564.71|566.98|564.98|566.67|564.67|17
1607466310000|2020-12-08 22:25:10|566.72|564.72|566.92|564.92|567|565|566.72|564.72|22
1607466320000|2020-12-08 22:25:20|566.93|564.93|566.87|564.87|566.93|564.93|566.86|564.86|12
1607466330000|2020-12-08 22:25:30|566.86|564.86|566.9|564.9|566.92|564.92|566.85|564.85|13
1607466340000|2020-12-08 22:25:40|566.91|564.91|566.81|564.81|566.91|564.91|566.81|564.81|10
1607466350000|2020-12-08 22:25:50|566.8|564.8|566.75|564.75|566.8|564.8|566.75|564.75|5
1607466360000|2020-12-08 22:26:00|566.78|564.78|566.47|564.47|566.8|564.8|566.47|564.47|19
1607466370000|2020-12-08 22:26:10|566.5|564.5|566.15|564.15|566.5|564.5|566.15|564.15|14
1607466380000|2020-12-08 22:26:20|566.14|564.14|566.22|564.22|566.26|564.26|566.14|564.14|5
1607466390000|2020-12-08 22:26:30|566.26|564.26|566.02|564.02|566.26|564.26|566.02|564.02|8
1607466400000|2020-12-08 22:26:40|565.98|563.98|565.98|563.98|565.98|563.98|565.91|563.91|11
1607466410000|2020-12-08 22:26:50|566.02|564.02|565.83|563.83|566.02|564.02|565.81|563.81|18
1607466420000|2020-12-08 22:27:00|565.75|563.75|565.69|563.69|565.77|563.77|565.66|563.66|17
1607466430000|2020-12-08 22:27:10|565.7|563.7|565.76|563.76|565.83|563.83|565.65|563.65|13
1607466440000|2020-12-08 22:27:20|565.77|563.77|565.54|563.54|565.77|563.77|565.49|563.49|17
1607466450000|2020-12-08 22:27:30|565.5|563.5|565.53|563.53|565.53|563.53|565.44|563.44|25
1607466460000|2020-12-08 22:27:40|565.54|563.54|565.66|563.66|565.66|563.66|565.41|563.41|17
1607466470000|2020-12-08 22:27:50|565.67|563.67|565.7|563.7|565.72|563.72|565.67|563.67|5
1607466480000|2020-12-08 22:28:00|565.74|563.74|565.65|563.65|565.79|563.79|565.65|563.65|6
1607466490000|2020-12-08 22:28:10|565.67|563.67|565.67|563.67|565.67|563.67|565.67|563.67|1
1607466500000|2020-12-08 22:28:20|565.62|563.62|565.63|563.63|565.63|563.63|565.62|563.62|6
1607466510000|2020-12-08 22:28:30|565.56|563.56|565.57|563.57|565.58|563.58|565.56|563.56|3
1607466520000|2020-12-08 22:28:40|565.56|563.56|565.53|563.53|565.56|563.56|565.53|563.53|6
1607466530000|2020-12-08 22:28:50|565.54|563.54|565.53|563.53|565.54|563.54|565.53|563.53|10
1607466540000|2020-12-08 22:29:00|565.51|563.51|565.39|563.39|565.53|563.53|565.38|563.38|15
1607466550000|2020-12-08 22:29:10|565.38|563.38|565.4|563.4|565.44|563.44|565.37|563.37|12
1607466560000|2020-12-08 22:29:20|565.38|563.38|565.26|563.26|565.39|563.39|565.19|563.19|20
1607466570000|2020-12-08 22:29:30|565.25|563.25|565.18|563.18|565.26|563.26|565.18|563.18|5
1607466580000|2020-12-08 22:29:40|565.15|563.15|565.2|563.2|565.2|563.2|565.15|563.15|2
1607466590000|2020-12-08 22:29:50|565.18|563.18|565.19|563.19|565.2|563.2|565.18|563.18|3
1607466600000|2020-12-08 22:30:00|565.18|563.18|565.09|563.09|565.21|563.21|565.09|563.09|8
1607466610000|2020-12-08 22:30:10|565.07|563.07|565.06|563.06|565.07|563.07|565.05|563.05|4
1607466620000|2020-12-08 22:30:20|565.03|563.03|565.01|563.01|565.03|563.03|565.01|563.01|5
1607466630000|2020-12-08 22:30:30|565.02|563.02|565.01|563.01|565.02|563.02|565.01|563.01|2
1607466640000|2020-12-08 22:30:40|565|563|564.98|562.98|565|563|564.98|562.98|2
1607466650000|2020-12-08 22:30:50|564.97|562.97|564.95|562.95|564.97|562.97|564.92|562.92|17
1607466660000|2020-12-08 22:31:00|564.94|562.94|564.91|562.91|564.95|562.95|564.87|562.87|20
1607466670000|2020-12-08 22:31:10|564.92|562.92|564.96|562.96|564.96|562.96|564.92|562.92|6
1607466680000|2020-12-08 22:31:20|564.99|562.99|565.12|563.12|565.14|563.14|564.98|562.98|16
1607466690000|2020-12-08 22:31:30|565.04|563.04|565.02|563.02|565.07|563.07|565|563|17
1607466700000|2020-12-08 22:31:40|565.01|563.01|565.02|563.02|565.02|563.02|564.98|562.98|11
1607466710000|2020-12-08 22:31:50|565.05|563.05|565.12|563.12|565.12|563.12|565.05|563.05|5
1607466720000|2020-12-08 22:32:00|565.11|563.11|565.06|563.06|565.11|563.11|565.01|563.01|18
1607466730000|2020-12-08 22:32:10|565.05|563.05|564.97|562.97|565.06|563.06|564.94|562.94|17
1607466740000|2020-12-08 22:32:20|564.98|562.98|565|563|565.04|563.04|564.94|562.94|20
1607466750000|2020-12-08 22:32:30|564.99|562.99|564.92|562.92|564.99|562.99|564.92|562.92|15
1607466760000|2020-12-08 22:32:40|564.93|562.93|564.95|562.95|564.96|562.96|564.92|562.92|13
1607466770000|2020-12-08 22:32:50|564.94|562.94|564.9|562.9|564.94|562.94|564.9|562.9|3
1607466790000|2020-12-08 22:33:10|564.89|562.89|564.9|562.9|564.91|562.91|564.87|562.87|7
1607466800000|2020-12-08 22:33:20|564.91|562.91|564.81|562.81|564.91|562.91|564.81|562.81|9
1607466810000|2020-12-08 22:33:30|564.8|562.8|564.69|562.69|564.85|562.85|564.66|562.66|16
1607466820000|2020-12-08 22:33:40|564.65|562.65|564.61|562.61|564.71|562.71|564.59|562.59|20
1607466830000|2020-12-08 22:33:50|564.6|562.6|564.56|562.56|564.62|562.62|564.56|562.56|21
1607466840000|2020-12-08 22:34:00|564.59|562.59|564.45|562.45|564.59|562.59|564.42|562.42|13
1607466850000|2020-12-08 22:34:10|564.47|562.47|564.47|562.47|564.47|562.47|564.47|562.47|1
1607466860000|2020-12-08 22:34:20|564.45|562.45|564.43|562.43|564.47|562.47|564.43|562.43|6
1607466870000|2020-12-08 22:34:30|564.44|562.44|564.17|562.17|564.45|562.45|564.17|562.17|8
1607466880000|2020-12-08 22:34:40|564.16|562.16|564.13|562.13|564.17|562.17|564.13|562.13|12
1607466890000|2020-12-08 22:34:50|564.11|562.11|563.96|561.96|564.12|562.12|563.96|561.96|21
1607466900000|2020-12-08 22:35:00|563.95|561.95|563.76|561.76|563.95|561.95|563.74|561.74|21
1607466910000|2020-12-08 22:35:10|563.73|561.73|563.6|561.6|563.73|561.73|563.6|561.6|18
1607466920000|2020-12-08 22:35:20|563.62|561.62|563.5|561.5|563.62|561.62|563.47|561.47|12
1607466930000|2020-12-08 22:35:30|563.54|561.54|563.38|561.38|563.54|561.54|563.32|561.32|23
1607466940000|2020-12-08 22:35:40|563.4|561.4|563.3|561.3|563.4|561.4|563.29|561.29|18
1607466950000|2020-12-08 22:35:50|563.29|561.29|563.41|561.41|563.42|561.42|563.29|561.29|12
1607466960000|2020-12-08 22:36:00|563.37|561.37|563.73|561.73|563.73|561.73|563.37|561.37|21
1607466970000|2020-12-08 22:36:10|563.68|561.68|563.74|561.74|563.79|561.79|563.67|561.67|15
1607466980000|2020-12-08 22:36:20|563.77|561.77|564.03|562.03|564.03|562.03|563.77|561.77|24
1607466990000|2020-12-08 22:36:30|564.02|562.02|564.15|562.15|564.15|562.15|564.01|562.01|10
1607467000000|2020-12-08 22:36:40|564.23|562.23|564.26|562.26|564.26|562.26|564.23|562.23|2
1607467010000|2020-12-08 22:36:50|564.27|562.27|564.27|562.27|564.28|562.28|564.2|562.2|11
1607467020000|2020-12-08 22:37:00|564.29|562.29|564.3|562.3|564.39|562.39|564.27|562.27|14
1607467030000|2020-12-08 22:37:10|564.33|562.33|564.62|562.62|564.67|562.67|564.26|562.26|22
1607467040000|2020-12-08 22:37:20|564.63|562.63|564.96|562.96|564.97|562.97|564.63|562.63|28
1607467050000|2020-12-08 22:37:30|564.94|562.94|565.13|563.13|565.2|563.2|564.93|562.93|24
1607467060000|2020-12-08 22:37:40|565|563|565.33|563.33|565.34|563.34|565|563|27
1607467070000|2020-12-08 22:37:50|565.34|563.34|565.34|563.34|565.35|563.35|565.32|563.32|9
1607467080000|2020-12-08 22:38:00|565.4|563.4|565.38|563.38|565.41|563.41|565.37|563.37|9
1607467090000|2020-12-08 22:38:10|565.27|563.27|565.38|563.38|565.38|563.38|565.25|563.25|14
1607467100000|2020-12-08 22:38:20|565.36|563.36|565.28|563.28|565.36|563.36|565.28|563.28|11
1607467110000|2020-12-08 22:38:30|565.29|563.29|565.25|563.25|565.29|563.29|565.25|563.25|7
1607467120000|2020-12-08 22:38:40|565.24|563.24|565.24|563.24|565.24|563.24|565.24|563.24|1
1607467130000|2020-12-08 22:38:50|565.21|563.21|565.07|563.07|565.24|563.24|565.07|563.07|13
1607467140000|2020-12-08 22:39:00|565.1|563.1|565.03|563.03|565.13|563.13|565.03|563.03|10
1607467150000|2020-12-08 22:39:10|565.07|563.07|565.18|563.18|565.19|563.19|565.01|563.01|12
1607467160000|2020-12-08 22:39:20|565.12|563.12|565.13|563.13|565.19|563.19|565.12|563.12|5
1607467170000|2020-12-08 22:39:30|565.14|563.14|565.12|563.12|565.15|563.15|565.12|563.12|6
1607467180000|2020-12-08 22:39:40|565.11|563.11|565.13|563.13|565.13|563.13|565.11|563.11|2
1607467190000|2020-12-08 22:39:50|565.12|563.12|565.1|563.1|565.13|563.13|565.1|563.1|8
1607467200000|2020-12-08 22:40:00|565.11|563.11|565.1|563.1|565.11|563.11|565.1|563.1|2
1607467210000|2020-12-08 22:40:10|565.09|563.09|565.11|563.11|565.12|563.12|565.09|563.09|6
1607467220000|2020-12-08 22:40:20|565.1|563.1|565.14|563.14|565.14|563.14|565.1|563.1|5
1607467230000|2020-12-08 22:40:30|565.22|563.22|565.28|563.28|565.3|563.3|565.21|563.21|12
1607467240000|2020-12-08 22:40:40|565.3|563.3|565.32|563.32|565.33|563.33|565.3|563.3|5
1607467250000|2020-12-08 22:40:50|565.34|563.34|565.39|563.39|565.4|563.4|565.34|563.34|10
1607467260000|2020-12-08 22:41:00|565.4|563.4|565.44|563.44|565.45|563.45|565.4|563.4|17
1607467270000|2020-12-08 22:41:10|565.45|563.45|565.43|563.43|565.45|563.45|565.43|563.43|13
1607467280000|2020-12-08 22:41:20|565.42|563.42|565.38|563.38|565.42|563.42|565.38|563.38|9
1607467290000|2020-12-08 22:41:30|565.36|563.36|565.23|563.23|565.39|563.39|565.23|563.23|21
1607467300000|2020-12-08 22:41:40|565.25|563.25|565.05|563.05|565.27|563.27|565.05|563.05|21
1607467310000|2020-12-08 22:41:50|565.06|563.06|564.75|562.75|565.06|563.06|564.75|562.75|20
1607467320000|2020-12-08 22:42:00|564.74|562.74|564.7|562.7|564.74|562.74|564.7|562.7|11
1607467330000|2020-12-08 22:42:10|564.72|562.72|564.58|562.58|564.76|562.76|564.53|562.53|18
1607467340000|2020-12-08 22:42:20|564.57|562.57|564.56|562.56|564.61|562.61|564.54|562.54|9
1607467350000|2020-12-08 22:42:30|564.55|562.55|564.55|562.55|564.56|562.56|564.55|562.55|3
1607467360000|2020-12-08 22:42:40|564.56|562.56|564.63|562.63|564.66|562.66|564.55|562.55|13
1607467370000|2020-12-08 22:42:50|564.61|562.61|564.57|562.57|564.61|562.61|564.55|562.55|6
1607467380000|2020-12-08 22:43:00|564.49|562.49|564.49|562.49|564.49|562.49|564.49|562.49|1
1607467390000|2020-12-08 22:43:10|564.47|562.47|564.52|562.52|564.52|562.52|564.46|562.46|5
1607467400000|2020-12-08 22:43:20|564.57|562.57|564.47|562.47|564.58|562.58|564.46|562.46|17
1607467410000|2020-12-08 22:43:30|564.46|562.46|564.35|562.35|564.46|562.46|564.35|562.35|2
1607467430000|2020-12-08 22:43:50|564.34|562.34|564.34|562.34|564.34|562.34|564.34|562.34|1
1607467440000|2020-12-08 22:44:00|564.39|562.39|564.38|562.38|564.39|562.39|564.37|562.37|4
1607467450000|2020-12-08 22:44:10|564.37|562.37|564.37|562.37|564.37|562.37|564.3|562.3|10
1607467460000|2020-12-08 22:44:20|564.36|562.36|564.21|562.21|564.36|562.36|564.21|562.21|7
1607467470000|2020-12-08 22:44:30|564.2|562.2|564.14|562.14|564.21|562.21|564.14|562.14|6
1607467480000|2020-12-08 22:44:40|564.13|562.13|563.98|561.98|564.13|562.13|563.98|561.98|15
1607467490000|2020-12-08 22:44:50|564|562|563.99|561.99|564.06|562.06|563.97|561.97|5
1607467500000|2020-12-08 22:45:00|563.97|561.97|563.96|561.96|563.99|561.99|563.89|561.89|21
1607467510000|2020-12-08 22:45:10|563.89|561.89|563.77|561.77|563.89|561.89|563.71|561.71|8
1607467520000|2020-12-08 22:45:20|563.75|561.75|563.6|561.6|563.77|561.77|563.59|561.59|9
1607467530000|2020-12-08 22:45:30|563.58|561.58|563.61|561.61|563.61|561.61|563.58|561.58|5
1607467540000|2020-12-08 22:45:40|563.6|561.6|563.57|561.57|563.61|561.61|563.57|561.57|4
1607467550000|2020-12-08 22:45:50|563.54|561.54|563.53|561.53|563.54|561.54|563.46|561.46|5
1607467560000|2020-12-08 22:46:00|563.52|561.52|563.39|561.39|563.53|561.53|563.39|561.39|16
1607467570000|2020-12-08 22:46:10|563.36|561.36|563.33|561.33|563.39|561.39|563.32|561.32|10
1607467580000|2020-12-08 22:46:20|563.32|561.32|563.28|561.28|563.33|561.33|563.28|561.28|11
1607467590000|2020-12-08 22:46:30|563.23|561.23|563.22|561.22|563.26|561.26|563.22|561.22|8
1607467600000|2020-12-08 22:46:40|563.21|561.21|562.8|560.8|563.22|561.22|562.8|560.8|23
1607467610000|2020-12-08 22:46:50|562.79|560.79|562.26|560.26|562.79|560.79|562.23|560.23|23
1607467620000|2020-12-08 22:47:00|562.28|560.28|562.76|560.76|562.76|560.76|562.27|560.27|25
1607467630000|2020-12-08 22:47:10|562.79|560.79|563.21|561.21|563.32|561.32|562.79|560.79|27
1607467640000|2020-12-08 22:47:20|563.17|561.17|563.63|561.63|563.65|561.65|563.17|561.17|14
1607467650000|2020-12-08 22:47:30|563.62|561.62|563.96|561.96|563.96|561.96|563.6|561.6|22
1607467660000|2020-12-08 22:47:40|563.95|561.95|563.95|561.95|563.99|561.99|563.94|561.94|16
1607467670000|2020-12-08 22:47:50|563.94|561.94|563.17|561.17|563.94|561.94|563.17|561.17|30
1607467680000|2020-12-08 22:48:00|563.16|561.16|562.67|560.67|563.17|561.17|562.66|560.66|32
1607467690000|2020-12-08 22:48:10|562.73|560.73|562.55|560.55|562.74|560.74|562.52|560.52|18
1607467700000|2020-12-08 22:48:20|562.56|560.56|562.67|560.67|562.68|560.68|562.52|560.52|27
1607467710000|2020-12-08 22:48:30|562.68|560.68|562.7|560.7|562.71|560.71|562.59|560.59|21
1607467720000|2020-12-08 22:48:40|562.68|560.68|562.7|560.7|562.77|560.77|562.64|560.64|24
1607467730000|2020-12-08 22:48:50|562.72|560.72|562.51|560.51|562.72|560.72|562.51|560.51|4
1607467740000|2020-12-08 22:49:00|562.52|560.52|562.55|560.55|562.57|560.57|562.52|560.52|14
1607467750000|2020-12-08 22:49:10|562.56|560.56|562.54|560.54|562.57|560.57|562.5|560.5|18
1607467760000|2020-12-08 22:49:20|562.55|560.55|562.57|560.57|562.57|560.57|562.48|560.48|13
1607467770000|2020-12-08 22:49:30|562.58|560.58|562.73|560.73|562.74|560.74|562.57|560.57|18
1607467780000|2020-12-08 22:49:40|562.74|560.74|562.72|560.72|562.76|560.76|562.71|560.71|12
1607467790000|2020-12-08 22:49:50|562.73|560.73|562.75|560.75|562.76|560.76|562.72|560.72|21
1607467800000|2020-12-08 22:50:00|562.74|560.74|562.72|560.72|562.75|560.75|562.7|560.7|9
1607467810000|2020-12-08 22:50:10|562.74|560.74|562.74|560.74|562.78|560.78|562.74|560.74|18
1607467820000|2020-12-08 22:50:20|562.72|560.72|563.01|561.01|563.01|561.01|562.71|560.71|21
1607467830000|2020-12-08 22:50:30|563|561|562.9|560.9|563|561|562.9|560.9|19
1607467840000|2020-12-08 22:50:40|562.91|560.91|562.92|560.92|562.92|560.92|562.9|560.9|10
1607467850000|2020-12-08 22:50:50|562.91|560.91|562.92|560.92|562.94|560.94|562.9|560.9|14
1607467860000|2020-12-08 22:51:00|562.91|560.91|562.98|560.98|562.98|560.98|562.9|560.9|18
1607467870000|2020-12-08 22:51:10|562.97|560.97|563.12|561.12|563.12|561.12|562.95|560.95|12
1607467880000|2020-12-08 22:51:20|563.13|561.13|563.35|561.35|563.36|561.36|563.13|561.13|18
1607467890000|2020-12-08 22:51:30|563.37|561.37|563.4|561.4|563.42|561.42|563.36|561.36|23
1607467900000|2020-12-08 22:51:40|563.41|561.41|563.27|561.27|563.41|561.41|563.27|561.27|25
1607467910000|2020-12-08 22:51:50|563.26|561.26|563.14|561.14|563.27|561.27|563.11|561.11|23
1607467920000|2020-12-08 22:52:00|563.03|561.03|562.92|560.92|563.03|561.03|562.92|560.92|14
1607467930000|2020-12-08 22:52:10|562.93|560.93|562.81|560.81|562.95|560.95|562.79|560.79|16
1607467940000|2020-12-08 22:52:20|562.83|560.83|562.08|560.08|562.83|560.83|562.08|560.08|27
1607467950000|2020-12-08 22:52:30|562.11|560.11|562.49|560.49|562.49|560.49|562.01|560.01|30
1607467960000|2020-12-08 22:52:40|562.53|560.53|562.71|560.71|562.79|560.79|562.52|560.52|26
1607467970000|2020-12-08 22:52:50|562.7|560.7|562.44|560.44|562.7|560.7|562.44|560.44|27
1607467980000|2020-12-08 22:53:00|562.45|560.45|562.55|560.55|562.55|560.55|562.42|560.42|32
1607467990000|2020-12-08 22:53:10|562.42|560.42|562.72|560.72|562.73|560.73|562.39|560.39|31
1607468000000|2020-12-08 22:53:20|562.75|560.75|562.82|560.82|562.83|560.83|562.71|560.71|17
1607468010000|2020-12-08 22:53:30|562.8|560.8|562.64|560.64|562.81|560.81|562.64|560.64|23
1607468020000|2020-12-08 22:53:40|562.66|560.66|562.9|560.9|562.94|560.94|562.64|560.64|30
1607468030000|2020-12-08 22:53:50|562.93|560.93|562.83|560.83|562.93|560.93|562.81|560.81|24
1607468040000|2020-12-08 22:54:00|562.84|560.84|562.43|560.43|562.84|560.84|562.43|560.43|25
1607468050000|2020-12-08 22:54:10|562.45|560.45|562.29|560.29|562.45|560.45|562.14|560.14|34
1607468060000|2020-12-08 22:54:20|562.28|560.28|562.52|560.52|562.6|560.6|562.26|560.26|31
1607468070000|2020-12-08 22:54:30|562.5|560.5|562.17|560.17|562.5|560.5|562.17|560.17|32
1607468080000|2020-12-08 22:54:40|562.21|560.21|562.06|560.06|562.35|560.35|562.06|560.06|32
1607468090000|2020-12-08 22:54:50|562.03|560.03|562.19|560.19|562.21|560.21|561.97|559.97|33
1607468100000|2020-12-08 22:55:00|562.18|560.18|562.07|560.07|562.22|560.22|562.02|560.02|25
1607468110000|2020-12-08 22:55:10|562.02|560.02|561.94|559.94|562.06|560.06|561.88|559.88|22
1607468120000|2020-12-08 22:55:20|561.89|559.89|561.92|559.92|561.92|559.92|561.86|559.86|21
1607468130000|2020-12-08 22:55:30|561.91|559.91|561.84|559.84|561.94|559.94|561.82|559.82|15
1607468140000|2020-12-08 22:55:40|561.82|559.82|561.77|559.77|561.82|559.82|561.76|559.76|18
1607468150000|2020-12-08 22:55:50|561.76|559.76|561.71|559.71|561.76|559.76|561.71|559.71|4
1607468160000|2020-12-08 22:56:00|561.7|559.7|561.89|559.89|561.89|559.89|561.7|559.7|19
1607468170000|2020-12-08 22:56:10|561.92|559.92|562.33|560.33|562.39|560.39|561.92|559.92|33
1607468180000|2020-12-08 22:56:20|562.37|560.37|562.21|560.21|562.37|560.37|562.09|560.09|28
1607468190000|2020-12-08 22:56:30|562.19|560.19|561.88|559.88|562.3|560.3|561.88|559.88|25
1607468200000|2020-12-08 22:56:40|561.9|559.9|562.16|560.16|562.33|560.33|561.85|559.85|33
1607468210000|2020-12-08 22:56:50|562.14|560.14|561.86|559.86|562.14|560.14|561.86|559.86|26
1607468220000|2020-12-08 22:57:00|561.87|559.87|561.56|559.56|561.87|559.87|561.55|559.55|17
1607468230000|2020-12-08 22:57:10|561.45|559.45|560.89|558.89|561.48|559.48|560.84|558.84|30
1607468240000|2020-12-08 22:57:20|561.01|559.01|561.24|559.24|561.32|559.32|561.01|559.01|30
1607468250000|2020-12-08 22:57:30|561.28|559.28|560.99|558.99|561.28|559.28|560.95|558.95|27
1607468260000|2020-12-08 22:57:40|560.98|558.98|560.97|558.97|561.03|559.03|560.94|558.94|28
1607468270000|2020-12-08 22:57:50|560.93|558.93|560.63|558.63|561.08|559.08|560.63|558.63|27
1607468280000|2020-12-08 22:58:00|560.64|558.64|561.03|559.03|561.03|559.03|560.61|558.61|27
1607468290000|2020-12-08 22:58:10|561.04|559.04|561.23|559.23|561.36|559.36|561.04|559.04|32
1607468300000|2020-12-08 22:58:20|561.24|559.24|561.01|559.01|561.33|559.33|560.98|558.98|30
1607468310000|2020-12-08 22:58:30|560.99|558.99|561.03|559.03|561.17|559.17|560.99|558.99|33
1607468320000|2020-12-08 22:58:40|561.02|559.02|561.43|559.43|561.56|559.56|561.02|559.02|32
1607468330000|2020-12-08 22:58:50|561.4|559.4|560.9|558.9|561.44|559.44|560.82|558.82|26
1607468340000|2020-12-08 22:59:00|560.95|558.95|560.75|558.75|560.95|558.95|560.7|558.7|25
1607468350000|2020-12-08 22:59:10|560.77|558.77|560.68|558.68|560.77|558.77|560.68|558.68|18
1607468360000|2020-12-08 22:59:20|560.67|558.67|558.66|556.66|560.67|558.67|558.44|556.44|36
1607468370000|2020-12-08 22:59:30|558.57|556.57|558.21|556.21|558.97|556.97|557.9|555.9|39
1607468380000|2020-12-08 22:59:40|558.27|556.27|556.68|554.68|558.47|556.47|556.68|554.68|35
1607468390000|2020-12-08 22:59:50|556.67|554.67|556.24|554.24|556.9|554.9|556.2|554.2|35
1607468400000|2020-12-08 23:00:00|556.23|554.23|554.15|552.15|556.23|554.23|553.91|551.91|38
1607468410000|2020-12-08 23:00:10|554.09|552.09|551.86|549.86|554.1|552.1|551.71|549.71|35
1607468420000|2020-12-08 23:00:20|552.05|550.05|552.21|550.21|552.63|550.63|551.93|549.93|34
1607468430000|2020-12-08 23:00:30|552.16|550.16|551.38|549.38|552.33|550.33|551.28|549.28|35
1607468440000|2020-12-08 23:00:40|551.22|549.22|551.88|549.88|551.88|549.88|550.93|548.93|31
1607468450000|2020-12-08 23:00:50|551.87|549.87|553.5|551.5|553.5|551.5|551.68|549.68|36
1607468460000|2020-12-08 23:01:00|553.45|551.45|554.36|552.36|554.39|552.39|553.4|551.4|37
1607468470000|2020-12-08 23:01:10|554.42|552.42|556.59|554.59|556.61|554.61|554.38|552.38|36
1607468480000|2020-12-08 23:01:20|556.6|554.6|556.35|554.35|557.25|555.25|556.09|554.09|37
1607468490000|2020-12-08 23:01:30|556.41|554.41|557.58|555.58|557.58|555.58|556.25|554.25|37
1607468500000|2020-12-08 23:01:40|557.6|555.6|557.67|555.67|557.9|555.9|557.6|555.6|33
1607468510000|2020-12-08 23:01:50|557.62|555.62|557.67|555.67|557.77|555.77|557.21|555.21|35
1607468520000|2020-12-08 23:02:00|557.63|555.63|558.16|556.16|558.17|556.17|557.63|555.63|29
1607468530000|2020-12-08 23:02:10|558.17|556.17|558.16|556.16|558.43|556.43|558.04|556.04|29
1607468540000|2020-12-08 23:02:20|558.15|556.15|558.54|556.54|558.67|556.67|558.15|556.15|38
1607468550000|2020-12-08 23:02:30|558.59|556.59|557.89|555.89|558.61|556.61|557.89|555.89|33
1607468560000|2020-12-08 23:02:40|557.88|555.88|557.05|555.05|557.94|555.94|557.03|555.03|36
1607468570000|2020-12-08 23:02:50|557.06|555.06|555.34|553.34|557.06|555.06|555.08|553.08|38
1607468580000|2020-12-08 23:03:00|555.53|553.53|555.23|553.23|555.87|553.87|555.23|553.23|35
1607468590000|2020-12-08 23:03:10|555.21|553.21|556.51|554.51|556.83|554.83|555.21|553.21|39
1607468600000|2020-12-08 23:03:20|556.44|554.44|556.46|554.46|556.92|554.92|556.12|554.12|37
1607468610000|2020-12-08 23:03:30|556.54|554.54|556.22|554.22|556.73|554.73|556.22|554.22|37
1607468620000|2020-12-08 23:03:40|556.26|554.26|556.34|554.34|556.74|554.74|556.25|554.25|29
1607468630000|2020-12-08 23:03:50|556.33|554.33|556.08|554.08|556.33|554.33|555.75|553.75|37
1607468640000|2020-12-08 23:04:00|556.14|554.14|556.16|554.16|556.31|554.31|555.97|553.97|35
1607468650000|2020-12-08 23:04:10|556.1|554.1|555.8|553.8|556.1|554.1|555.73|553.73|31
1607468660000|2020-12-08 23:04:20|555.79|553.79|555.88|553.88|555.88|553.88|555.3|553.3|32
1607468670000|2020-12-08 23:04:30|555.91|553.91|556.1|554.1|556.26|554.26|555.88|553.88|35
1607468680000|2020-12-08 23:04:40|556.12|554.12|555.55|553.55|556.17|554.17|555.55|553.55|34
1607468690000|2020-12-08 23:04:50|555.53|553.53|554.9|552.9|555.53|553.53|554.75|552.75|32
1607468700000|2020-12-08 23:05:00|554.91|552.91|554.45|552.45|555.11|553.11|554.4|552.4|34
1607468710000|2020-12-08 23:05:10|554.47|552.47|554.45|552.45|554.63|552.63|554.41|552.41|35
1607468720000|2020-12-08 23:05:20|554.44|552.44|554.13|552.13|554.44|552.44|554.08|552.08|33
1607468730000|2020-12-08 23:05:30|553.99|551.99|553.87|551.87|554.3|552.3|553.87|551.87|29
1607468740000|2020-12-08 23:05:40|553.86|551.86|552.22|550.22|554.13|552.13|552.22|550.22|35
1607468750000|2020-12-08 23:05:50|552.24|550.24|553.57|551.57|553.57|551.57|551.96|549.96|40
1607468760000|2020-12-08 23:06:00|553.61|551.61|553.44|551.44|553.8|551.8|553.21|551.21|36
1607468770000|2020-12-08 23:06:10|553.48|551.48|553.55|551.55|553.7|551.7|553.44|551.44|22
1607468780000|2020-12-08 23:06:20|553.6|551.6|553.95|551.95|554.02|552.02|553.6|551.6|28
1607468790000|2020-12-08 23:06:30|553.97|551.97|552.84|550.84|553.98|551.98|552.53|550.53|36
1607468800000|2020-12-08 23:06:40|552.87|550.87|552.98|550.98|553.08|551.08|552.57|550.57|37
1607468810000|2020-12-08 23:06:50|552.92|550.92|552.86|550.86|553.06|551.06|552.38|550.38|35
1607468820000|2020-12-08 23:07:00|552.85|550.85|551.92|549.92|552.99|550.99|551.9|549.9|33
1607468830000|2020-12-08 23:07:10|551.88|549.88|551.93|549.93|552.21|550.21|551.84|549.84|37
1607468840000|2020-12-08 23:07:20|551.92|549.92|551.72|549.72|551.98|549.98|551.63|549.63|35
1607468850000|2020-12-08 23:07:30|551.7|549.7|551|549|551.8|549.8|550.54|548.54|38
1607468860000|2020-12-08 23:07:40|550.94|548.94|551.29|549.29|551.46|549.46|550.94|548.94|37
1607468870000|2020-12-08 23:07:50|551.3|549.3|551.62|549.62|551.62|549.62|551.27|549.27|39
1607468880000|2020-12-08 23:08:00|551.55|549.55|551.38|549.38|551.55|549.55|551.06|549.06|34
1607468890000|2020-12-08 23:08:10|551.36|549.36|551.38|549.38|551.42|549.42|551.11|549.11|36
1607468900000|2020-12-08 23:08:20|551.47|549.47|552.35|550.35|552.5|550.5|551.47|549.47|36
1607468910000|2020-12-08 23:08:30|552.44|550.44|553.38|551.38|553.48|551.48|552.39|550.39|35
1607468920000|2020-12-08 23:08:40|553.43|551.43|553.7|551.7|554.02|552.02|553.43|551.43|33
1607468930000|2020-12-08 23:08:50|553.75|551.75|553.05|551.05|553.85|551.85|553.03|551.03|38
1607468940000|2020-12-08 23:09:00|553.02|551.02|552.96|550.96|553.04|551.04|552.71|550.71|38
1607468950000|2020-12-08 23:09:10|552.95|550.95|553.59|551.59|553.59|551.59|552.79|550.79|31
1607468960000|2020-12-08 23:09:20|553.6|551.6|553.3|551.3|553.65|551.65|553.3|551.3|34
1607468970000|2020-12-08 23:09:30|553.31|551.31|552.69|550.69|553.31|551.31|552.68|550.68|35
1607468980000|2020-12-08 23:09:40|552.63|550.63|552.42|550.42|552.78|550.78|552.1|550.1|37
1607468990000|2020-12-08 23:09:50|552.39|550.39|552.38|550.38|552.46|550.46|551.99|549.99|35
1607469000000|2020-12-08 23:10:00|552.34|550.34|553.01|551.01|553.03|551.03|552.15|550.15|29
1607469010000|2020-12-08 23:10:10|552.97|550.97|553.03|551.03|553.08|551.08|552.79|550.79|32
1607469020000|2020-12-08 23:10:20|553.02|551.02|553.22|551.22|553.72|551.72|553.02|551.02|36
1607469030000|2020-12-08 23:10:30|553.12|551.12|552.87|550.87|553.12|551.12|552.62|550.62|31
1607469040000|2020-12-08 23:10:40|552.93|550.93|552.51|550.51|552.97|550.97|552.5|550.5|30
1607469050000|2020-12-08 23:10:50|552.49|550.49|552.72|550.72|552.72|550.72|552.16|550.16|31
1607469060000|2020-12-08 23:11:00|552.84|550.84|552.38|550.38|552.88|550.88|552.38|550.38|34
1607469070000|2020-12-08 23:11:10|552.39|550.39|552.49|550.49|552.7|550.7|552.39|550.39|32
1607469080000|2020-12-08 23:11:20|552.51|550.51|552.92|550.92|552.92|550.92|552.51|550.51|30
1607469090000|2020-12-08 23:11:30|552.94|550.94|552.46|550.46|552.97|550.97|552.36|550.36|33
1607469100000|2020-12-08 23:11:40|552.43|550.43|552.6|550.6|552.62|550.62|552.32|550.32|35
1607469110000|2020-12-08 23:11:50|552.56|550.56|552.61|550.61|552.63|550.63|552.54|550.54|19
1607469120000|2020-12-08 23:12:00|552.6|550.6|552.43|550.43|552.6|550.6|552.43|550.43|29
1607469130000|2020-12-08 23:12:10|552.45|550.45|553.29|551.29|553.31|551.31|552.44|550.44|34
1607469140000|2020-12-08 23:12:20|553.23|551.23|553.08|551.08|553.23|551.23|553|551|35
1607469150000|2020-12-08 23:12:30|553.05|551.05|552.82|550.82|553.07|551.07|552.75|550.75|32
1607469160000|2020-12-08 23:12:40|552.87|550.87|553.3|551.3|553.31|551.31|552.83|550.83|33
1607469170000|2020-12-08 23:12:50|553.33|551.33|553.18|551.18|553.39|551.39|553.17|551.17|30
1607469180000|2020-12-08 23:13:00|553.17|551.17|553.1|551.1|553.32|551.32|553.08|551.08|29
1607469190000|2020-12-08 23:13:10|553.11|551.11|553.3|551.3|553.3|551.3|553.11|551.11|23
1607469200000|2020-12-08 23:13:20|553.28|551.28|553.42|551.42|553.42|551.42|553.18|551.18|30
1607469210000|2020-12-08 23:13:30|553.39|551.39|553.38|551.38|553.42|551.42|553.25|551.25|27
1607469220000|2020-12-08 23:13:40|553.36|551.36|552.81|550.81|553.36|551.36|552.8|550.8|29
1607469230000|2020-12-08 23:13:50|552.77|550.77|552.87|550.87|552.91|550.91|552.73|550.73|27
1607469240000|2020-12-08 23:14:00|552.92|550.92|553.17|551.17|553.24|551.24|552.92|550.92|30
1607469250000|2020-12-08 23:14:10|553.16|551.16|552.81|550.81|553.16|551.16|552.81|550.81|31
1607469260000|2020-12-08 23:14:20|552.83|550.83|553.08|551.08|553.08|551.08|552.48|550.48|36
1607469270000|2020-12-08 23:14:30|553.09|551.09|552.69|550.69|553.23|551.23|552.69|550.69|35
1607469280000|2020-12-08 23:14:40|552.66|550.66|552.81|550.81|552.89|550.89|552.56|550.56|29
1607469290000|2020-12-08 23:14:50|552.83|550.83|552.9|550.9|552.94|550.94|552.81|550.81|24
1607469300000|2020-12-08 23:15:00|552.89|550.89|552.63|550.63|552.91|550.91|552.59|550.59|27
1607469310000|2020-12-08 23:15:10|552.62|550.62|552.82|550.82|552.82|550.82|552.62|550.62|33
1607469320000|2020-12-08 23:15:20|552.84|550.84|552.56|550.56|552.84|550.84|552.53|550.53|28
1607469330000|2020-12-08 23:15:30|552.55|550.55|552.3|550.3|552.55|550.55|552.18|550.18|29
1607469340000|2020-12-08 23:15:40|552.33|550.33|551.51|549.51|552.33|550.33|551.51|549.51|35
1607469350000|2020-12-08 23:15:50|551.52|549.52|551.46|549.46|551.6|549.6|551.05|549.05|32
1607469360000|2020-12-08 23:16:00|551.47|549.47|551.38|549.38|551.82|549.82|551.37|549.37|30
1607469370000|2020-12-08 23:16:10|551.37|549.37|552.34|550.34|552.34|550.34|551.36|549.36|34
1607469380000|2020-12-08 23:16:20|552.33|550.33|552.49|550.49|552.56|550.56|552.33|550.33|31
1607469390000|2020-12-08 23:16:30|552.55|550.55|552.73|550.73|552.77|550.77|552.51|550.51|28
1607469400000|2020-12-08 23:16:40|552.76|550.76|553.05|551.05|553.36|551.36|552.76|550.76|29
1607469410000|2020-12-08 23:16:50|553.18|551.18|553.37|551.37|553.56|551.56|553.07|551.07|31
1607469420000|2020-12-08 23:17:00|553.26|551.26|553.95|551.95|554.02|552.02|553.21|551.21|29
1607469430000|2020-12-08 23:17:10|553.96|551.96|554.07|552.07|554.36|552.36|553.94|551.94|30
1607469440000|2020-12-08 23:17:20|554.05|552.05|554.47|552.47|554.48|552.48|554.01|552.01|34
1607469450000|2020-12-08 23:17:30|554.56|552.56|554.54|552.54|554.57|552.57|554.43|552.43|32
1607469460000|2020-12-08 23:17:40|554.55|552.55|554.94|552.94|554.94|552.94|554.52|552.52|29
1607469470000|2020-12-08 23:17:50|554.93|552.93|554.78|552.78|554.94|552.94|554.77|552.77|29
1607469480000|2020-12-08 23:18:00|554.79|552.79|555.08|553.08|555.08|553.08|554.79|552.79|29
1607469490000|2020-12-08 23:18:10|555.09|553.09|555.38|553.38|555.38|553.38|555.09|553.09|30
1607469500000|2020-12-08 23:18:20|555.42|553.42|555.16|553.16|555.53|553.53|555.16|553.16|32
1607469510000|2020-12-08 23:18:30|555.17|553.17|554.93|552.93|555.17|553.17|554.83|552.83|32
1607469520000|2020-12-08 23:18:40|554.95|552.95|555.33|553.33|555.33|553.33|554.95|552.95|29
1607469530000|2020-12-08 23:18:50|555.37|553.37|555.45|553.45|555.51|553.51|555.34|553.34|32
1607469540000|2020-12-08 23:19:00|555.44|553.44|555.41|553.41|555.56|553.56|555.41|553.41|29
1607469550000|2020-12-08 23:19:10|555.37|553.37|555.07|553.07|555.37|553.37|554.99|552.99|31
1607469560000|2020-12-08 23:19:20|555.03|553.03|554.59|552.59|555.03|553.03|554.54|552.54|29
1607469570000|2020-12-08 23:19:30|554.46|552.46|553.85|551.85|554.46|552.46|553.85|551.85|37
1607469580000|2020-12-08 23:19:40|553.9|551.9|554.07|552.07|554.11|552.11|553.79|551.79|34
1607469590000|2020-12-08 23:19:50|554.08|552.08|554.25|552.25|554.36|552.36|554.08|552.08|33
1607469600000|2020-12-08 23:20:00|554.26|552.26|554.22|552.22|554.31|552.31|554.16|552.16|31
1607469610000|2020-12-08 23:20:10|554.23|552.23|554.93|552.93|554.96|552.96|554.23|552.23|35
1607469620000|2020-12-08 23:20:20|554.95|552.95|555.27|553.27|555.38|553.38|554.95|552.95|34
1607469630000|2020-12-08 23:20:30|555.25|553.25|555.64|553.64|555.68|553.68|555.25|553.25|33
1607469640000|2020-12-08 23:20:40|555.69|553.69|556.04|554.04|556.04|554.04|555.64|553.64|36
1607469650000|2020-12-08 23:20:50|556|554|556.12|554.12|556.28|554.28|556|554|30
1607469660000|2020-12-08 23:21:00|556.14|554.14|556.31|554.31|556.37|554.37|556.12|554.12|32
1607469670000|2020-12-08 23:21:10|556.3|554.3|556.04|554.04|556.39|554.39|555.95|553.95|35
1607469680000|2020-12-08 23:21:20|556.08|554.08|555.86|553.86|556.14|554.14|555.86|553.86|35
1607469690000|2020-12-08 23:21:30|555.84|553.84|555.33|553.33|555.87|553.87|555.33|553.33|30
1607469700000|2020-12-08 23:21:40|555.38|553.38|555.07|553.07|555.46|553.46|554.88|552.88|34
1607469710000|2020-12-08 23:21:50|555.06|553.06|555.61|553.61|555.62|553.62|554.95|552.95|33
1607469720000|2020-12-08 23:22:00|555.59|553.59|555.36|553.36|555.62|553.62|555.27|553.27|30
1607469730000|2020-12-08 23:22:10|555.4|553.4|555.25|553.25|555.41|553.41|555.19|553.19|32
1607469740000|2020-12-08 23:22:20|555.26|553.26|555.43|553.43|555.5|553.5|555.19|553.19|30
1607469750000|2020-12-08 23:22:30|555.39|553.39|555.87|553.87|555.87|553.87|555.33|553.33|31
1607469760000|2020-12-08 23:22:40|555.88|553.88|555.52|553.52|555.88|553.88|555.43|553.43|32
1607469770000|2020-12-08 23:22:50|555.54|553.54|555.58|553.58|555.64|553.64|555.38|553.38|29
1607469780000|2020-12-08 23:23:00|555.59|553.59|555.69|553.69|555.8|553.8|555.59|553.59|31
1607469790000|2020-12-08 23:23:10|555.67|553.67|555.36|553.36|555.67|553.67|555.33|553.33|29
1607469800000|2020-12-08 23:23:20|555.35|553.35|555.32|553.32|555.4|553.4|555.27|553.27|27
1607469810000|2020-12-08 23:23:30|555.31|553.31|555.19|553.19|555.42|553.42|555.12|553.12|36
1607469820000|2020-12-08 23:23:40|555.21|553.21|555.18|553.18|555.24|553.24|555.14|553.14|32
1607469830000|2020-12-08 23:23:50|555.17|553.17|555.23|553.23|555.25|553.25|555.15|553.15|22
1607469840000|2020-12-08 23:24:00|555.25|553.25|555.2|553.2|555.25|553.25|555.13|553.13|28
1607469850000|2020-12-08 23:24:10|555.24|553.24|555.47|553.47|555.68|553.68|555.24|553.24|33
1607469860000|2020-12-08 23:24:20|555.48|553.48|555.13|553.13|555.48|553.48|555.1|553.1|31
1607469870000|2020-12-08 23:24:30|555.12|553.12|555.04|553.04|555.13|553.13|555.04|553.04|26
1607469880000|2020-12-08 23:24:40|555.07|553.07|554.72|552.72|555.07|553.07|554.7|552.7|21
1607469890000|2020-12-08 23:24:50|554.73|552.73|554.73|552.73|554.79|552.79|554.72|552.72|24
1607469900000|2020-12-08 23:25:00|554.72|552.72|554.91|552.91|554.91|552.91|554.65|552.65|29
1607469910000|2020-12-08 23:25:10|554.96|552.96|555.67|553.67|555.67|553.67|554.91|552.91|31
1607469920000|2020-12-08 23:25:20|555.65|553.65|555.64|553.64|555.66|553.66|555.52|553.52|32
1607469930000|2020-12-08 23:25:30|555.63|553.63|555.7|553.7|555.74|553.74|555.48|553.48|27
1607469940000|2020-12-08 23:25:40|555.65|553.65|555|553|555.65|553.65|555|553|30
1607469950000|2020-12-08 23:25:50|555.01|553.01|555.11|553.11|555.12|553.12|554.85|552.85|28
1607469960000|2020-12-08 23:26:00|554.98|552.98|555.18|553.18|555.2|553.2|554.92|552.92|32
1607469970000|2020-12-08 23:26:10|555.17|553.17|555.15|553.15|555.21|553.21|555.1|553.1|24
1607469980000|2020-12-08 23:26:20|555.2|553.2|554.92|552.92|555.2|553.2|554.91|552.91|30
1607469990000|2020-12-08 23:26:30|554.9|552.9|554.84|552.84|555.02|553.02|554.83|552.83|28
1607470000000|2020-12-08 23:26:40|554.89|552.89|554.77|552.77|554.9|552.9|554.75|552.75|22
1607470010000|2020-12-08 23:26:50|554.76|552.76|554.95|552.95|554.95|552.95|554.76|552.76|26
1607470020000|2020-12-08 23:27:00|554.94|552.94|555.13|553.13|555.13|553.13|554.93|552.93|20
1607470030000|2020-12-08 23:27:10|555.12|553.12|555.27|553.27|555.27|553.27|555.1|553.1|25
1607470040000|2020-12-08 23:27:20|555.26|553.26|554.94|552.94|555.28|553.28|554.91|552.91|26
1607470050000|2020-12-08 23:27:30|554.98|552.98|555.06|553.06|555.15|553.15|554.92|552.92|30
1607470060000|2020-12-08 23:27:40|555.05|553.05|555.1|553.1|555.1|553.1|554.96|552.96|31
1607470070000|2020-12-08 23:27:50|555.11|553.11|554.89|552.89|555.15|553.15|554.88|552.88|24
1607470080000|2020-12-08 23:28:00|554.9|552.9|554.8|552.8|554.96|552.96|554.77|552.77|23
1607470090000|2020-12-08 23:28:10|554.79|552.79|554.7|552.7|554.87|552.87|554.68|552.68|29
1607470100000|2020-12-08 23:28:20|554.69|552.69|554.62|552.62|554.74|552.74|554.43|552.43|33
1607470110000|2020-12-08 23:28:30|554.48|552.48|554.39|552.39|554.77|552.77|554.37|552.37|33
1607470120000|2020-12-08 23:28:40|554.34|552.34|553.91|551.91|554.39|552.39|553.91|551.91|30
1607470130000|2020-12-08 23:28:50|553.93|551.93|553.57|551.57|554.03|552.03|553.45|551.45|37
1607470140000|2020-12-08 23:29:00|553.59|551.59|553.97|551.97|553.97|551.97|553.55|551.55|32
1607470150000|2020-12-08 23:29:10|553.98|551.98|553.78|551.78|553.98|551.98|553.78|551.78|34
1607470160000|2020-12-08 23:29:20|553.76|551.76|553.4|551.4|553.77|551.77|553.35|551.35|34
1607470170000|2020-12-08 23:29:30|553.39|551.39|553.44|551.44|553.52|551.52|553.39|551.39|36
1607470180000|2020-12-08 23:29:40|553.46|551.46|552.9|550.9|553.48|551.48|552.9|550.9|36
1607470190000|2020-12-08 23:29:50|552.78|550.78|552.82|550.82|552.97|550.97|552.59|550.59|35
1607470200000|2020-12-08 23:30:00|552.83|550.83|553.15|551.15|553.21|551.21|552.83|550.83|33
1607470210000|2020-12-08 23:30:10|553.19|551.19|553.89|551.89|553.89|551.89|553.19|551.19|34
1607470220000|2020-12-08 23:30:20|553.86|551.86|554.26|552.26|554.26|552.26|553.86|551.86|27
1607470230000|2020-12-08 23:30:30|554.24|552.24|554.48|552.48|554.5|552.5|553.98|551.98|30
1607470240000|2020-12-08 23:30:40|554.47|552.47|554.59|552.59|554.59|552.59|554.36|552.36|25
1607470250000|2020-12-08 23:30:50|554.6|552.6|555.23|553.23|555.24|553.24|554.57|552.57|26
1607470260000|2020-12-08 23:31:00|555.19|553.19|555.78|553.78|555.78|553.78|555.16|553.16|32
1607470270000|2020-12-08 23:31:10|555.77|553.77|555.72|553.72|555.91|553.91|555.72|553.72|32
1607470280000|2020-12-08 23:31:20|555.67|553.67|555.1|553.1|555.71|553.71|555.03|553.03|36
1607470290000|2020-12-08 23:31:30|555.14|553.14|555.53|553.53|555.63|553.63|555.13|553.13|31
1607470300000|2020-12-08 23:31:40|555.58|553.58|555.71|553.71|555.75|553.75|555.53|553.53|34
1607470310000|2020-12-08 23:31:50|555.7|553.7|555.88|553.88|555.89|553.89|555.7|553.7|29
1607470320000|2020-12-08 23:32:00|555.9|553.9|555.64|553.64|556.12|554.12|555.64|553.64|36
1607470330000|2020-12-08 23:32:10|555.65|553.65|555.07|553.07|555.65|553.65|555.07|553.07|34
1607470340000|2020-12-08 23:32:20|555.14|553.14|555.38|553.38|555.38|553.38|554.83|552.83|33
1607470350000|2020-12-08 23:32:30|555.37|553.37|555.39|553.39|555.54|553.54|555.37|553.37|36
1607470360000|2020-12-08 23:32:40|555.38|553.38|555.32|553.32|555.44|553.44|555.32|553.32|27
1607470370000|2020-12-08 23:32:50|555.27|553.27|555.42|553.42|555.45|553.45|555.27|553.27|27
1607470380000|2020-12-08 23:33:00|555.45|553.45|555.72|553.72|555.74|553.74|555.45|553.45|28
1607470390000|2020-12-08 23:33:10|555.71|553.71|555.67|553.67|555.74|553.74|555.6|553.6|26
1607470400000|2020-12-08 23:33:20|555.65|553.65|555.97|553.97|556.02|554.02|555.65|553.65|31
1607470410000|2020-12-08 23:33:30|555.94|553.94|555.91|553.91|556.01|554.01|555.87|553.87|26
1607470420000|2020-12-08 23:33:40|555.9|553.9|555.68|553.68|555.93|553.93|555.68|553.68|26
1607470430000|2020-12-08 23:33:50|555.69|553.69|555.88|553.88|555.91|553.91|555.69|553.69|16
1607470440000|2020-12-08 23:34:00|555.89|553.89|556.05|554.05|556.05|554.05|555.88|553.88|26
1607470450000|2020-12-08 23:34:10|556.12|554.12|556.33|554.33|556.37|554.37|556.11|554.11|37
1607470460000|2020-12-08 23:34:20|556.34|554.34|556.51|554.51|556.52|554.52|556.33|554.33|26
1607470470000|2020-12-08 23:34:30|556.49|554.49|556.46|554.46|556.53|554.53|556.4|554.4|31
1607470480000|2020-12-08 23:34:40|556.44|554.44|556.53|554.53|556.59|554.59|556.44|554.44|32
1607470490000|2020-12-08 23:34:50|556.54|554.54|556.62|554.62|556.67|554.67|556.53|554.53|24
1607470500000|2020-12-08 23:35:00|556.61|554.61|556.1|554.1|556.62|554.62|556.06|554.06|30
1607470510000|2020-12-08 23:35:10|556.12|554.12|556.29|554.29|556.35|554.35|556.12|554.12|31
1607470520000|2020-12-08 23:35:20|556.27|554.27|556.25|554.25|556.32|554.32|556.22|554.22|26
1607470530000|2020-12-08 23:35:30|556.23|554.23|556.13|554.13|556.25|554.25|556.13|554.13|24
1607470540000|2020-12-08 23:35:40|556.12|554.12|556.1|554.1|556.14|554.14|556.09|554.09|22
1607470550000|2020-12-08 23:35:50|556.11|554.11|556.15|554.15|556.18|554.18|556.05|554.05|23
1607470560000|2020-12-08 23:36:00|556.13|554.13|556.1|554.1|556.14|554.14|556.01|554.01|24
1607470570000|2020-12-08 23:36:10|556.09|554.09|556.12|554.12|556.13|554.13|556.08|554.08|23
1607470580000|2020-12-08 23:36:20|556.11|554.11|556.16|554.16|556.24|554.24|556.11|554.11|22
1607470590000|2020-12-08 23:36:30|556.15|554.15|556.25|554.25|556.25|554.25|556.15|554.15|17
1607470600000|2020-12-08 23:36:40|556.24|554.24|556.32|554.32|556.32|554.32|556.24|554.24|25
1607470610000|2020-12-08 23:36:50|556.3|554.3|556.34|554.34|556.37|554.37|556.3|554.3|18
1607470620000|2020-12-08 23:37:00|556.33|554.33|556.38|554.38|556.4|554.4|556.33|554.33|23
1607470630000|2020-12-08 23:37:10|556.37|554.37|556.38|554.38|556.4|554.4|556.36|554.36|20
1607470640000|2020-12-08 23:37:20|556.37|554.37|556.34|554.34|556.39|554.39|556.31|554.31|25
1607470650000|2020-12-08 23:37:30|556.3|554.3|556.33|554.33|556.36|554.36|556.29|554.29|24
1607470660000|2020-12-08 23:37:40|556.31|554.31|556.27|554.27|556.33|554.33|556.27|554.27|20
1607470670000|2020-12-08 23:37:50|556.37|554.37|556.7|554.7|556.7|554.7|556.36|554.36|23
1607470680000|2020-12-08 23:38:00|556.71|554.71|556.77|554.77|556.87|554.87|556.66|554.66|29
1607470690000|2020-12-08 23:38:10|556.75|554.75|556.81|554.81|556.82|554.82|556.62|554.62|34
1607470700000|2020-12-08 23:38:20|556.82|554.82|556.91|554.91|556.93|554.93|556.82|554.82|22
1607470710000|2020-12-08 23:38:30|556.92|554.92|556.86|554.86|556.92|554.92|556.86|554.86|26
1607470720000|2020-12-08 23:38:40|556.85|554.85|556.62|554.62|556.87|554.87|556.61|554.61|27
1607470730000|2020-12-08 23:38:50|556.63|554.63|556.52|554.52|556.76|554.76|556.5|554.5|27
1607470740000|2020-12-08 23:39:00|556.51|554.51|556.71|554.71|556.72|554.72|556.49|554.49|24
1607470750000|2020-12-08 23:39:10|556.68|554.68|556.34|554.34|556.69|554.69|556.34|554.34|36
1607470760000|2020-12-08 23:39:20|556.41|554.41|555.23|553.23|556.55|554.55|555.23|553.23|36
1607470770000|2020-12-08 23:39:30|555.3|553.3|555.26|553.26|555.3|553.3|554.95|552.95|27
1607470780000|2020-12-08 23:39:40|555.24|553.24|555.22|553.22|555.25|553.25|555.15|553.15|25
1607470790000|2020-12-08 23:39:50|555.21|553.21|555.67|553.67|555.67|553.67|555.17|553.17|30
1607470800000|2020-12-08 23:40:00|555.62|553.62|555.71|553.71|555.71|553.71|555.45|553.45|32
1607470810000|2020-12-08 23:40:10|555.72|553.72|556.36|554.36|556.36|554.36|555.72|553.72|28
1607470820000|2020-12-08 23:40:20|556.34|554.34|556.49|554.49|556.59|554.59|556.33|554.33|27
1607470830000|2020-12-08 23:40:30|556.53|554.53|556.69|554.69|556.7|554.7|556.51|554.51|20
1607470840000|2020-12-08 23:40:40|556.7|554.7|556.8|554.8|556.82|554.82|556.62|554.62|29
1607470850000|2020-12-08 23:40:50|556.79|554.79|556.38|554.38|556.79|554.79|556.38|554.38|24
1607470860000|2020-12-08 23:41:00|556.39|554.39|556.17|554.17|556.39|554.39|556.09|554.09|22
1607470870000|2020-12-08 23:41:10|556.15|554.15|556.34|554.34|556.34|554.34|556.14|554.14|27
1607470880000|2020-12-08 23:41:20|556.38|554.38|556.32|554.32|556.45|554.45|556.32|554.32|15
1607470890000|2020-12-08 23:41:30|556.33|554.33|556.42|554.42|556.42|554.42|556.33|554.33|18
1607470900000|2020-12-08 23:41:40|556.43|554.43|556.85|554.85|556.85|554.85|556.43|554.43|23
1607470910000|2020-12-08 23:41:50|556.8|554.8|556.72|554.72|556.85|554.85|556.72|554.72|13
1607470920000|2020-12-08 23:42:00|556.79|554.79|557.06|555.06|557.07|555.07|556.73|554.73|24
1607470930000|2020-12-08 23:42:10|557.07|555.07|557.14|555.14|557.23|555.23|557.06|555.06|22
1607470940000|2020-12-08 23:42:20|557.13|555.13|556.98|554.98|557.17|555.17|556.98|554.98|27
1607470950000|2020-12-08 23:42:30|556.91|554.91|556.79|554.79|556.91|554.91|556.78|554.78|26
1607470960000|2020-12-08 23:42:40|556.81|554.81|556.57|554.57|556.81|554.81|556.54|554.54|21
1607470970000|2020-12-08 23:42:50|556.58|554.58|556.45|554.45|556.58|554.58|556.38|554.38|22
1607470980000|2020-12-08 23:43:00|556.48|554.48|556.63|554.63|556.65|554.65|556.48|554.48|26
1607470990000|2020-12-08 23:43:10|556.6|554.6|556.72|554.72|556.72|554.72|556.57|554.57|27
1607471000000|2020-12-08 23:43:20|556.73|554.73|556.73|554.73|556.78|554.78|556.66|554.66|23
1607471010000|2020-12-08 23:43:30|556.74|554.74|556.68|554.68|556.74|554.74|556.59|554.59|27
1607471020000|2020-12-08 23:43:40|556.69|554.69|556.72|554.72|556.75|554.75|556.66|554.66|26
1607471030000|2020-12-08 23:43:50|556.7|554.7|556.66|554.66|556.75|554.75|556.65|554.65|22
1607471040000|2020-12-08 23:44:00|556.68|554.68|556.46|554.46|556.68|554.68|556.46|554.46|17
1607471050000|2020-12-08 23:44:10|556.45|554.45|556.37|554.37|556.45|554.45|556.35|554.35|13
1607471060000|2020-12-08 23:44:20|556.35|554.35|556.28|554.28|556.35|554.35|556.28|554.28|16
1607471070000|2020-12-08 23:44:30|556.27|554.27|556.22|554.22|556.31|554.31|556.22|554.22|26
1607471080000|2020-12-08 23:44:40|556.23|554.23|556.32|554.32|556.34|554.34|556.23|554.23|17
1607471090000|2020-12-08 23:44:50|556.33|554.33|556.28|554.28|556.33|554.33|556.28|554.28|9
1607471100000|2020-12-08 23:45:00|556.27|554.27|556.24|554.24|556.27|554.27|556.24|554.24|12
1607471110000|2020-12-08 23:45:10|556.25|554.25|556.36|554.36|556.38|554.38|556.24|554.24|20
1607471120000|2020-12-08 23:45:20|556.35|554.35|556.37|554.37|556.38|554.38|556.31|554.31|15
1607471130000|2020-12-08 23:45:30|556.38|554.38|556.39|554.39|556.42|554.42|556.38|554.38|11
1607471140000|2020-12-08 23:45:40|556.38|554.38|556.5|554.5|556.5|554.5|556.34|554.34|26
1607471150000|2020-12-08 23:45:50|556.51|554.51|556.45|554.45|556.56|554.56|556.42|554.42|17
1607471160000|2020-12-08 23:46:00|556.43|554.43|556.45|554.45|556.51|554.51|556.43|554.43|14
1607471170000|2020-12-08 23:46:10|556.46|554.46|556.5|554.5|556.5|554.5|556.44|554.44|15
1607471180000|2020-12-08 23:46:20|556.52|554.52|556.49|554.49|556.53|554.53|556.45|554.45|14
1607471190000|2020-12-08 23:46:30|556.5|554.5|556.59|554.59|556.6|554.6|556.48|554.48|10
1607471200000|2020-12-08 23:46:40|556.62|554.62|556.62|554.62|556.67|554.67|556.54|554.54|17
1607471210000|2020-12-08 23:46:50|556.63|554.63|556.64|554.64|556.72|554.72|556.62|554.62|16
1607471220000|2020-12-08 23:47:00|556.65|554.65|556.76|554.76|556.77|554.77|556.64|554.64|24
1607471230000|2020-12-08 23:47:10|556.74|554.74|556.47|554.47|556.76|554.76|556.47|554.47|15
1607471240000|2020-12-08 23:47:20|556.46|554.46|556.34|554.34|556.47|554.47|556.34|554.34|12
1607471250000|2020-12-08 23:47:30|556.33|554.33|556.43|554.43|556.43|554.43|556.3|554.3|11
1607471260000|2020-12-08 23:47:40|556.44|554.44|556.51|554.51|556.53|554.53|556.4|554.4|21
1607471270000|2020-12-08 23:47:50|556.52|554.52|556.55|554.55|556.57|554.57|556.52|554.52|7
1607471280000|2020-12-08 23:48:00|556.57|554.57|556.53|554.53|556.63|554.63|556.49|554.49|20
1607471290000|2020-12-08 23:48:10|556.52|554.52|556.59|554.59|556.6|554.6|556.52|554.52|18
1607471300000|2020-12-08 23:48:20|556.58|554.58|556.64|554.64|556.65|554.65|556.55|554.55|18
1607471310000|2020-12-08 23:48:30|556.61|554.61|556.49|554.49|556.73|554.73|556.49|554.49|11
1607471320000|2020-12-08 23:48:40|556.51|554.51|556.49|554.49|556.59|554.59|556.48|554.48|21
1607471330000|2020-12-08 23:48:50|556.51|554.51|556.23|554.23|556.51|554.51|556.1|554.1|26
1607471340000|2020-12-08 23:49:00|556.22|554.22|556.1|554.1|556.22|554.22|556.1|554.1|16
1607471350000|2020-12-08 23:49:10|556.11|554.11|556.14|554.14|556.18|554.18|556.1|554.1|27
1607471360000|2020-12-08 23:49:20|556.13|554.13|555.65|553.65|556.13|554.13|555.65|553.65|16
1607471370000|2020-12-08 23:49:30|555.56|553.56|555.35|553.35|555.56|553.56|555.22|553.22|30
1607471380000|2020-12-08 23:49:40|555.33|553.33|555.24|553.24|555.33|553.33|555.12|553.12|25
1607471390000|2020-12-08 23:49:50|555.23|553.23|555.35|553.35|555.37|553.37|555.17|553.17|26
1607471400000|2020-12-08 23:50:00|555.32|553.32|555.2|553.2|555.36|553.36|555.2|553.2|27
1607471410000|2020-12-08 23:50:10|555.17|553.17|555.27|553.27|555.3|553.3|555.09|553.09|28
1607471420000|2020-12-08 23:50:20|555.26|553.26|555.32|553.32|555.32|553.32|555.17|553.17|22
1607471430000|2020-12-08 23:50:30|555.38|553.38|555.39|553.39|555.43|553.43|555.35|553.35|22
1607471440000|2020-12-08 23:50:40|555.4|553.4|555.42|553.42|555.45|553.45|555.39|553.39|15
1607471450000|2020-12-08 23:50:50|555.43|553.43|555.41|553.41|555.44|553.44|555.37|553.37|19
1607471460000|2020-12-08 23:51:00|555.43|553.43|555.44|553.44|555.46|553.46|555.41|553.41|27
1607471470000|2020-12-08 23:51:10|555.43|553.43|555.33|553.33|555.44|553.44|555.33|553.33|28
1607471480000|2020-12-08 23:51:20|555.34|553.34|555.24|553.24|555.34|553.34|555.24|553.24|15
1607471490000|2020-12-08 23:51:30|555.23|553.23|555.21|553.21|555.31|553.31|555.21|553.21|27
1607471500000|2020-12-08 23:51:40|555.22|553.22|555.26|553.26|555.27|553.27|555.21|553.21|15
1607471510000|2020-12-08 23:51:50|555.22|553.22|555.21|553.21|555.23|553.23|555.14|553.14|18
1607471520000|2020-12-08 23:52:00|555.19|553.19|555.25|553.25|555.25|553.25|555.07|553.07|23
1607471530000|2020-12-08 23:52:10|555.26|553.26|555.21|553.21|555.26|553.26|555.2|553.2|18
1607471540000|2020-12-08 23:52:20|555.2|553.2|555.15|553.15|555.23|553.23|555.14|553.14|17
1607471550000|2020-12-08 23:52:30|555.13|553.13|555.12|553.12|555.18|553.18|555.11|553.11|19
1607471560000|2020-12-08 23:52:40|555.13|553.13|555.08|553.08|555.13|553.13|555.07|553.07|10
1607471570000|2020-12-08 23:52:50|555.07|553.07|555.27|553.27|555.3|553.3|554.97|552.97|31
1607471580000|2020-12-08 23:53:00|555.26|553.26|555.25|553.25|555.27|553.27|555.22|553.22|13
1607471590000|2020-12-08 23:53:10|555.26|553.26|555.2|553.2|555.31|553.31|555.19|553.19|21
1607471600000|2020-12-08 23:53:20|555.19|553.19|555.27|553.27|555.27|553.27|555.14|553.14|18
1607471610000|2020-12-08 23:53:30|555.25|553.25|555.29|553.29|555.3|553.3|555.25|553.25|13
1607471620000|2020-12-08 23:53:40|555.3|553.3|555.2|553.2|555.3|553.3|555.19|553.19|20
1607471630000|2020-12-08 23:53:50|555.19|553.19|555.06|553.06|555.19|553.19|555.06|553.06|11
1607471640000|2020-12-08 23:54:00|555.07|553.07|555.11|553.11|555.14|553.14|555.07|553.07|14
1607471650000|2020-12-08 23:54:10|555.15|553.15|555.11|553.11|555.17|553.17|555.09|553.09|22
1607471660000|2020-12-08 23:54:20|555.1|553.1|554.69|552.69|555.11|553.11|554.69|552.69|25
1607471670000|2020-12-08 23:54:30|554.68|552.68|554.66|552.66|555.01|553.01|554.6|552.6|30
1607471680000|2020-12-08 23:54:40|554.72|552.72|554.63|552.63|554.78|552.78|554.5|552.5|25
1607471690000|2020-12-08 23:54:50|554.71|552.71|554.77|552.77|554.95|552.95|554.62|552.62|27
1607471700000|2020-12-08 23:55:00|554.76|552.76|554.86|552.86|555.03|553.03|554.74|552.74|25
1607471710000|2020-12-08 23:55:10|554.87|552.87|554.74|552.74|554.87|552.87|554.67|552.67|21
1607471720000|2020-12-08 23:55:20|554.73|552.73|554.67|552.67|554.75|552.75|554.62|552.62|26
1607471730000|2020-12-08 23:55:30|554.66|552.66|554.41|552.41|554.68|552.68|554.25|552.25|27
1607471740000|2020-12-08 23:55:40|554.36|552.36|554.39|552.39|554.46|552.46|554.36|552.36|21
1607471750000|2020-12-08 23:55:50|554.46|552.46|554.49|552.49|554.5|552.5|554.34|552.34|27
1607471760000|2020-12-08 23:56:00|554.51|552.51|554.79|552.79|554.81|552.81|554.5|552.5|20
1607471770000|2020-12-08 23:56:10|554.8|552.8|554.82|552.82|554.88|552.88|554.75|552.75|21
1607471780000|2020-12-08 23:56:20|554.83|552.83|554.98|552.98|555|553|554.82|552.82|17
1607471790000|2020-12-08 23:56:30|554.97|552.97|554.97|552.97|554.98|552.98|554.74|552.74|29
1607471800000|2020-12-08 23:56:40|554.96|552.96|555.07|553.07|555.32|553.32|554.96|552.96|23
1607471810000|2020-12-08 23:56:50|555.04|553.04|555.3|553.3|555.35|553.35|555.04|553.04|23
1607471820000|2020-12-08 23:57:00|555.32|553.32|555.28|553.28|555.32|553.32|555.21|553.21|17
1607471830000|2020-12-08 23:57:10|555.29|553.29|555.31|553.31|555.35|553.35|555.29|553.29|25
1607471840000|2020-12-08 23:57:20|555.34|553.34|555.31|553.31|555.37|553.37|555.22|553.22|25
1607471850000|2020-12-08 23:57:30|555.3|553.3|555.18|553.18|555.31|553.31|555.18|553.18|9
1607471860000|2020-12-08 23:57:40|555.22|553.22|555.28|553.28|555.28|553.28|555.17|553.17|21
1607471870000|2020-12-08 23:57:50|555.27|553.27|555.24|553.24|555.31|553.31|555.24|553.24|20
1607471880000|2020-12-08 23:58:00|555.23|553.23|555.41|553.41|555.45|553.45|555.23|553.23|22
1607471890000|2020-12-08 23:58:10|555.42|553.42|555.42|553.42|555.44|553.44|555.39|553.39|10
1607471900000|2020-12-08 23:58:20|555.5|553.5|555.71|553.71|555.72|553.72|555.5|553.5|19
1607471910000|2020-12-08 23:58:30|555.73|553.73|555.76|553.76|555.79|553.79|555.72|553.72|22
1607471920000|2020-12-08 23:58:40|555.75|553.75|555.75|553.75|555.78|553.78|555.73|553.73|15
1607471930000|2020-12-08 23:58:50|555.9|553.9|555.82|553.82|555.9|553.9|555.82|553.82|17
1607471940000|2020-12-08 23:59:00|555.76|553.76|555.63|553.63|555.76|553.76|555.59|553.59|17
1607471950000|2020-12-08 23:59:10|555.64|553.64|555.94|553.94|555.95|553.95|555.64|553.64|25
1607471960000|2020-12-08 23:59:20|555.92|553.92|555.82|553.82|555.92|553.92|555.82|553.82|24
1607471970000|2020-12-08 23:59:30|555.81|553.81|555.85|553.85|555.88|553.88|555.79|553.79|11
1607471980000|2020-12-08 23:59:40|555.86|553.86|555.91|553.91|555.91|553.91|555.86|553.86|11
1607471990000|2020-12-08 23:59:50|555.9|553.9|555.78|553.78|555.91|553.91|555.78|553.78|26
1607472000000|2020-12-09 00:00:00|555.77|553.77|555.43|553.43|555.77|553.77|555.43|553.43|20
1607472010000|2020-12-09 00:00:10|555.42|553.42|555.35|553.35|555.46|553.46|554.82|552.82|31
1607472020000|2020-12-09 00:00:20|555.34|553.34|555.11|553.11|555.69|553.69|554.82|552.82|33
1607472030000|2020-12-09 00:00:30|555.09|553.09|555.28|553.28|555.29|553.29|554.84|552.84|32
1607472040000|2020-12-09 00:00:40|555.26|553.26|555.54|553.54|555.54|553.54|555.26|553.26|25
1607472050000|2020-12-09 00:00:50|555.65|553.65|555.69|553.69|555.79|553.79|555.6|553.6|34
1607472060000|2020-12-09 00:01:00|555.66|553.66|555.55|553.55|555.77|553.77|555.53|553.53|34
1607472070000|2020-12-09 00:01:10|555.6|553.6|554.76|552.76|555.61|553.61|554.75|552.75|33
1607472080000|2020-12-09 00:01:20|554.71|552.71|555.73|553.73|555.73|553.73|554.64|552.64|35
1607472090000|2020-12-09 00:01:30|555.75|553.75|555.92|553.92|555.96|553.96|555.7|553.7|32
1607472100000|2020-12-09 00:01:40|555.93|553.93|555.75|553.75|555.98|553.98|555.66|553.66|34
1607472110000|2020-12-09 00:01:50|555.78|553.78|555.66|553.66|555.79|553.79|555.66|553.66|30
1607472120000|2020-12-09 00:02:00|555.61|553.61|555.78|553.78|555.85|553.85|555.55|553.55|30
1607472130000|2020-12-09 00:02:10|555.79|553.79|555.83|553.83|555.88|553.88|555.78|553.78|27
1607472140000|2020-12-09 00:02:20|555.81|553.81|555.78|553.78|555.81|553.81|555.63|553.63|26
1607472150000|2020-12-09 00:02:30|555.83|553.83|555.71|553.71|555.85|553.85|555.69|553.69|26
1607472160000|2020-12-09 00:02:40|555.72|553.72|555.6|553.6|555.74|553.74|555.5|553.5|32
1607472170000|2020-12-09 00:02:50|555.63|553.63|555.27|553.27|555.66|553.66|555.23|553.23|30
1607472180000|2020-12-09 00:03:00|555.23|553.23|555.01|553.01|555.23|553.23|554.95|552.95|30
1607472190000|2020-12-09 00:03:10|555|553|554.6|552.6|555.07|553.07|554.6|552.6|35
1607472200000|2020-12-09 00:03:20|554.65|552.65|554.47|552.47|554.65|552.65|554.4|552.4|30
1607472210000|2020-12-09 00:03:30|554.43|552.43|554.4|552.4|554.52|552.52|554.34|552.34|28
1607472220000|2020-12-09 00:03:40|554.43|552.43|553.85|551.85|554.49|552.49|553.81|551.81|32
1607472230000|2020-12-09 00:03:50|553.87|551.87|553.22|551.22|553.9|551.9|553.22|551.22|29
1607472240000|2020-12-09 00:04:00|553.24|551.24|552.99|550.99|553.26|551.26|552.91|550.91|24
1607472250000|2020-12-09 00:04:10|553.01|551.01|552.99|550.99|553.05|551.05|552.91|550.91|30
1607472260000|2020-12-09 00:04:20|552.98|550.98|552.97|550.97|553.09|551.09|552.92|550.92|33
1607472270000|2020-12-09 00:04:30|552.94|550.94|553.04|551.04|553.08|551.08|552.83|550.83|38
1607472280000|2020-12-09 00:04:40|553.06|551.06|553.91|551.91|554|552|553.06|551.06|34
1607472290000|2020-12-09 00:04:50|553.89|551.89|553.31|551.31|553.9|551.9|553.2|551.2|28
1607472300000|2020-12-09 00:05:00|553.3|551.3|553.52|551.52|553.58|551.58|553.26|551.26|30
1607472310000|2020-12-09 00:05:10|553.5|551.5|553.68|551.68|553.68|551.68|553.47|551.47|35
1607472320000|2020-12-09 00:05:20|553.67|551.67|553.79|551.79|553.79|551.79|553.62|551.62|33
1607472330000|2020-12-09 00:05:30|553.81|551.81|553.51|551.51|553.88|551.88|553.4|551.4|34
1607472340000|2020-12-09 00:05:40|553.5|551.5|553.7|551.7|553.76|551.76|553.46|551.46|28
1607472350000|2020-12-09 00:05:50|553.73|551.73|553.81|551.81|553.83|551.83|553.67|551.67|34
1607472360000|2020-12-09 00:06:00|553.83|551.83|553.79|551.79|553.94|551.94|553.76|551.76|28
1607472370000|2020-12-09 00:06:10|553.77|551.77|553.37|551.37|553.77|551.77|553.23|551.23|30
1607472380000|2020-12-09 00:06:20|553.41|551.41|553.08|551.08|553.42|551.42|553.06|551.06|24
1607472390000|2020-12-09 00:06:30|553.07|551.07|552.98|550.98|553.19|551.19|552.98|550.98|31
1607472400000|2020-12-09 00:06:40|552.96|550.96|553.15|551.15|553.15|551.15|552.93|550.93|28
1607472410000|2020-12-09 00:06:50|553.12|551.12|552.88|550.88|553.12|551.12|552.88|550.88|27
1607472420000|2020-12-09 00:07:00|552.87|550.87|552.59|550.59|552.96|550.96|552.57|550.57|27
1607472430000|2020-12-09 00:07:10|552.61|550.61|552.68|550.68|552.76|550.76|552.57|550.57|26
1607472440000|2020-12-09 00:07:20|552.67|550.67|552.9|550.9|552.92|550.92|552.61|550.61|34
1607472450000|2020-12-09 00:07:30|552.89|550.89|552.54|550.54|552.9|550.9|552.54|550.54|34
1607472460000|2020-12-09 00:07:40|552.51|550.51|552.62|550.62|552.67|550.67|552.44|550.44|29
1607472470000|2020-12-09 00:07:50|552.66|550.66|552.48|550.48|552.66|550.66|552.41|550.41|34
1607472480000|2020-12-09 00:08:00|552.49|550.49|552.33|550.33|552.49|550.49|551.9|549.9|27
1607472490000|2020-12-09 00:08:10|552.34|550.34|552.14|550.14|552.34|550.34|552.1|550.1|34
1607472500000|2020-12-09 00:08:20|552.15|550.15|551.82|549.82|552.15|550.15|551.81|549.81|26
1607472510000|2020-12-09 00:08:30|551.83|549.83|551.66|549.66|551.83|549.83|551.6|549.6|32
1607472520000|2020-12-09 00:08:40|551.64|549.64|551.12|549.12|551.64|549.64|551.07|549.07|30
1607472530000|2020-12-09 00:08:50|551.07|549.07|550.47|548.47|551.07|549.07|550.41|548.41|32
1607472540000|2020-12-09 00:09:00|550.57|548.57|551.77|549.77|551.77|549.77|550.56|548.56|38
1607472550000|2020-12-09 00:09:10|551.7|549.7|550.94|548.94|551.7|549.7|550.93|548.93|30
1607472560000|2020-12-09 00:09:20|550.92|548.92|551.19|549.19|551.22|549.22|550.79|548.79|36
1607472570000|2020-12-09 00:09:30|551.16|549.16|551.03|549.03|551.29|549.29|550.91|548.91|32
1607472580000|2020-12-09 00:09:40|551.07|549.07|551.43|549.43|551.44|549.44|551.06|549.06|29
1607472590000|2020-12-09 00:09:50|551.45|549.45|552.32|550.32|552.32|550.32|551.45|549.45|30
1607472600000|2020-12-09 00:10:00|552.33|550.33|552.64|550.64|552.74|550.74|552.31|550.31|30
1607472610000|2020-12-09 00:10:10|552.67|550.67|552.75|550.75|552.9|550.9|552.62|550.62|34
1607472620000|2020-12-09 00:10:20|552.74|550.74|552.54|550.54|552.89|550.89|552.41|550.41|32
1607472630000|2020-12-09 00:10:30|552.6|550.6|552.68|550.68|552.79|550.79|552.6|550.6|28
1607472640000|2020-12-09 00:10:40|552.63|550.63|552.63|550.63|552.65|550.65|552.58|550.58|26
1607472650000|2020-12-09 00:10:50|552.6|550.6|552.54|550.54|552.62|550.62|552.4|550.4|30
1607472660000|2020-12-09 00:11:00|552.51|550.51|552.49|550.49|552.52|550.52|552.38|550.38|19
1607472670000|2020-12-09 00:11:10|552.58|550.58|552.81|550.81|552.97|550.97|552.57|550.57|33
1607472680000|2020-12-09 00:11:20|552.76|550.76|553.58|551.58|553.61|551.61|552.76|550.76|29
1607472690000|2020-12-09 00:11:30|553.57|551.57|553.49|551.49|553.89|551.89|553.48|551.48|35
1607472700000|2020-12-09 00:11:40|553.44|551.44|553.49|551.49|553.51|551.51|553.26|551.26|34
1607472710000|2020-12-09 00:11:50|553.46|551.46|553.61|551.61|553.61|551.61|553.37|551.37|27
1607472720000|2020-12-09 00:12:00|553.66|551.66|553.9|551.9|553.99|551.99|553.65|551.65|35
1607472730000|2020-12-09 00:12:10|553.91|551.91|554.2|552.2|554.21|552.21|553.9|551.9|33
1607472740000|2020-12-09 00:12:20|554.22|552.22|554.44|552.44|554.51|552.51|554.17|552.17|32
1607472750000|2020-12-09 00:12:30|554.45|552.45|554.44|552.44|554.49|552.49|554.33|552.33|25
1607472760000|2020-12-09 00:12:40|554.51|552.51|554.88|552.88|554.91|552.91|554.51|552.51|31
1607472770000|2020-12-09 00:12:50|554.87|552.87|554.43|552.43|554.91|552.91|554.43|552.43|37
1607472780000|2020-12-09 00:13:00|554.39|552.39|554.53|552.53|554.53|552.53|554.35|552.35|32
1607472790000|2020-12-09 00:13:10|554.55|552.55|555.09|553.09|555.09|553.09|554.55|552.55|30
1607472800000|2020-12-09 00:13:20|555.1|553.1|555.62|553.62|555.62|553.62|555.08|553.08|33
1607472810000|2020-12-09 00:13:30|555.65|553.65|555.09|553.09|555.65|553.65|555.08|553.08|30
1607472820000|2020-12-09 00:13:40|555.11|553.11|555.11|553.11|555.12|553.12|554.9|552.9|26
1607472830000|2020-12-09 00:13:50|555.15|553.15|555.41|553.41|555.41|553.41|555.05|553.05|35
1607472840000|2020-12-09 00:14:00|555.4|553.4|555.39|553.39|555.63|553.63|555.38|553.38|36
1607472850000|2020-12-09 00:14:10|555.4|553.4|555.6|553.6|555.7|553.7|555.4|553.4|36
1607472860000|2020-12-09 00:14:20|555.57|553.57|555.64|553.64|555.7|553.7|555.48|553.48|28
1607472870000|2020-12-09 00:14:30|555.7|553.7|555.73|553.73|555.83|553.83|555.69|553.69|21
1607472880000|2020-12-09 00:14:40|555.71|553.71|555.59|553.59|555.85|553.85|555.55|553.55|30
1607472890000|2020-12-09 00:14:50|555.58|553.58|555.83|553.83|555.89|553.89|555.58|553.58|30
1607472900000|2020-12-09 00:15:00|555.82|553.82|555.89|553.89|555.93|553.93|555.8|553.8|23
1607472910000|2020-12-09 00:15:10|555.88|553.88|555.95|553.95|556.18|554.18|555.87|553.87|33
1607472920000|2020-12-09 00:15:20|555.93|553.93|556.12|554.12|556.16|554.16|555.93|553.93|31
1607472930000|2020-12-09 00:15:30|556.1|554.1|555.97|553.97|556.17|554.17|555.97|553.97|29
1607472940000|2020-12-09 00:15:40|555.99|553.99|556.05|554.05|556.06|554.06|555.98|553.98|15
1607472950000|2020-12-09 00:15:50|556.06|554.06|555.7|553.7|556.08|554.08|555.66|553.66|28
1607472960000|2020-12-09 00:16:00|555.63|553.63|555.88|553.88|556.03|554.03|555.59|553.59|33
1607472970000|2020-12-09 00:16:10|555.89|553.89|555.77|553.77|555.9|553.9|555.77|553.77|20
1607472980000|2020-12-09 00:16:20|555.85|553.85|555.95|553.95|555.98|553.98|555.82|553.82|30
1607472990000|2020-12-09 00:16:30|555.86|553.86|555.56|553.56|555.92|553.92|555.56|553.56|31
1607473000000|2020-12-09 00:16:40|555.61|553.61|554.92|552.92|555.61|553.61|554.68|552.68|36
1607473010000|2020-12-09 00:16:50|555.04|553.04|555.56|553.56|555.59|553.59|555.04|553.04|35
1607473020000|2020-12-09 00:17:00|555.6|553.6|555.17|553.17|555.61|553.61|555.17|553.17|30
1607473030000|2020-12-09 00:17:10|555.19|553.19|554.75|552.75|555.25|553.25|554.71|552.71|34
1607473040000|2020-12-09 00:17:20|554.72|552.72|554.94|552.94|554.99|552.99|554.71|552.71|29
1607473050000|2020-12-09 00:17:30|554.93|552.93|554.81|552.81|554.98|552.98|554.79|552.79|33
1607473060000|2020-12-09 00:17:40|554.84|552.84|555.1|553.1|555.1|553.1|554.81|552.81|27
1607473070000|2020-12-09 00:17:50|555.08|553.08|555|553|555.08|553.08|554.98|552.98|24
1607473080000|2020-12-09 00:18:00|555.01|553.01|555.2|553.2|555.2|553.2|554.99|552.99|32
1607473090000|2020-12-09 00:18:10|555.18|553.18|555.43|553.43|555.44|553.44|555.16|553.16|31
1607473100000|2020-12-09 00:18:20|555.42|553.42|555.16|553.16|555.43|553.43|555.16|553.16|27
1607473110000|2020-12-09 00:18:30|555.17|553.17|555.44|553.44|555.47|553.47|555.17|553.17|30
1607473120000|2020-12-09 00:18:40|555.45|553.45|555.45|553.45|555.45|553.45|555.33|553.33|26
1607473130000|2020-12-09 00:18:50|555.46|553.46|555.48|553.48|555.5|553.5|555.45|553.45|23
1607473140000|2020-12-09 00:19:00|555.47|553.47|555.62|553.62|555.64|553.64|555.45|553.45|18
1607473150000|2020-12-09 00:19:10|555.61|553.61|555.63|553.63|555.75|553.75|555.58|553.58|27
1607473160000|2020-12-09 00:19:20|555.62|553.62|555.56|553.56|555.84|553.84|555.52|553.52|31
1607473170000|2020-12-09 00:19:30|555.51|553.51|555.49|553.49|555.57|553.57|555.43|553.43|30
1607473180000|2020-12-09 00:19:40|555.48|553.48|555.56|553.56|555.57|553.57|555.47|553.47|25
1607473190000|2020-12-09 00:19:50|555.58|553.58|555.52|553.52|555.58|553.58|555.48|553.48|26
1607473200000|2020-12-09 00:20:00|555.53|553.53|555.53|553.53|555.58|553.58|555.51|553.51|23
1607473210000|2020-12-09 00:20:10|555.54|553.54|555.51|553.51|555.55|553.55|555.48|553.48|18
1607473220000|2020-12-09 00:20:20|555.5|553.5|555.55|553.55|555.57|553.57|555.5|553.5|23
1607473230000|2020-12-09 00:20:30|555.56|553.56|555.61|553.61|555.67|553.67|555.55|553.55|20
1607473240000|2020-12-09 00:20:40|555.62|553.62|555.43|553.43|555.68|553.68|555.42|553.42|23
1607473250000|2020-12-09 00:20:50|555.42|553.42|555.17|553.17|555.42|553.42|555.14|553.14|30
1607473260000|2020-12-09 00:21:00|555.15|553.15|555.03|553.03|555.21|553.21|555.03|553.03|26
1607473270000|2020-12-09 00:21:10|555.06|553.06|555.32|553.32|555.39|553.39|555.03|553.03|31
1607473280000|2020-12-09 00:21:20|555.31|553.31|554.89|552.89|555.33|553.33|554.89|552.89|27
1607473290000|2020-12-09 00:21:30|554.83|552.83|554.85|552.85|554.85|552.85|554.67|552.67|33
1607473300000|2020-12-09 00:21:40|554.86|552.86|555.36|553.36|555.36|553.36|554.86|552.86|20
1607473310000|2020-12-09 00:21:50|555.35|553.35|555.43|553.43|555.44|553.44|555.35|553.35|24
1607473320000|2020-12-09 00:22:00|555.42|553.42|555.31|553.31|555.43|553.43|555.22|553.22|24
1607473330000|2020-12-09 00:22:10|555.36|553.36|555.46|553.46|555.5|553.5|555.36|553.36|23
1607473340000|2020-12-09 00:22:20|555.45|553.45|555.35|553.35|555.52|553.52|555.33|553.33|23
1607473350000|2020-12-09 00:22:30|555.36|553.36|555.36|553.36|555.49|553.49|555.34|553.34|26
1607473360000|2020-12-09 00:22:40|555.37|553.37|555.29|553.29|555.39|553.39|555.24|553.24|29
1607473370000|2020-12-09 00:22:50|555.28|553.28|555.52|553.52|555.53|553.53|555.28|553.28|26
1607473380000|2020-12-09 00:23:00|555.5|553.5|555.44|553.44|555.52|553.52|555.38|553.38|30
1607473390000|2020-12-09 00:23:10|555.45|553.45|555.55|553.55|555.55|553.55|555.43|553.43|21
1607473400000|2020-12-09 00:23:20|555.58|553.58|555.64|553.64|555.68|553.68|555.57|553.57|22
1607473410000|2020-12-09 00:23:30|555.63|553.63|555.64|553.64|555.68|553.68|555.6|553.6|22
1607473420000|2020-12-09 00:23:40|555.63|553.63|555.69|553.69|555.72|553.72|555.61|553.61|18
1607473430000|2020-12-09 00:23:50|555.68|553.68|555.65|553.65|555.69|553.69|555.63|553.63|18
1607473440000|2020-12-09 00:24:00|555.64|553.64|555.6|553.6|555.64|553.64|555.54|553.54|26
1607473450000|2020-12-09 00:24:10|555.59|553.59|555.58|553.58|555.62|553.62|555.55|553.55|25
1607473460000|2020-12-09 00:24:20|555.56|553.56|555.67|553.67|555.73|553.73|555.55|553.55|27
1607473470000|2020-12-09 00:24:30|555.66|553.66|555.66|553.66|555.7|553.7|555.66|553.66|17
1607473480000|2020-12-09 00:24:40|555.67|553.67|555.52|553.52|555.69|553.69|555.5|553.5|27
1607473490000|2020-12-09 00:24:50|555.5|553.5|555.58|553.58|555.66|553.66|555.5|553.5|24
1607473500000|2020-12-09 00:25:00|555.62|553.62|555.58|553.58|555.66|553.66|555.58|553.58|27
1607473510000|2020-12-09 00:25:10|555.59|553.59|555.6|553.6|555.6|553.6|555.53|553.53|17
1607473520000|2020-12-09 00:25:20|555.61|553.61|555.67|553.67|555.67|553.67|555.59|553.59|16
1607473530000|2020-12-09 00:25:30|555.71|553.71|555.78|553.78|555.78|553.78|555.67|553.67|19
1607473540000|2020-12-09 00:25:40|555.79|553.79|555.8|553.8|555.83|553.83|555.79|553.79|13
1607473550000|2020-12-09 00:25:50|555.82|553.82|555.85|553.85|555.87|553.87|555.8|553.8|13
1607473560000|2020-12-09 00:26:00|555.84|553.84|555.82|553.82|555.92|553.92|555.76|553.76|24
1607473570000|2020-12-09 00:26:10|555.83|553.83|555.84|553.84|555.84|553.84|555.77|553.77|16
1607473580000|2020-12-09 00:26:20|555.86|553.86|556.05|554.05|556.05|554.05|555.86|553.86|16
1607473590000|2020-12-09 00:26:30|556.04|554.04|556.08|554.08|556.11|554.11|556.04|554.04|24
1607473600000|2020-12-09 00:26:40|556.1|554.1|556.14|554.14|556.14|554.14|556.04|554.04|18
1607473610000|2020-12-09 00:26:50|556.13|554.13|556.06|554.06|556.18|554.18|556.06|554.06|15
1607473620000|2020-12-09 00:27:00|556.07|554.07|556.16|554.16|556.16|554.16|556.02|554.02|21
1607473630000|2020-12-09 00:27:10|556.15|554.15|556.12|554.12|556.2|554.2|556.11|554.11|24
1607473640000|2020-12-09 00:27:20|556.13|554.13|556.15|554.15|556.15|554.15|556.07|554.07|20
1607473650000|2020-12-09 00:27:30|556.14|554.14|556.16|554.16|556.16|554.16|556.1|554.1|11
1607473660000|2020-12-09 00:27:40|556.14|554.14|556.12|554.12|556.16|554.16|556.09|554.09|26
1607473670000|2020-12-09 00:27:50|556.13|554.13|556.22|554.22|556.22|554.22|556.1|554.1|22
1607473680000|2020-12-09 00:28:00|556.21|554.21|556.22|554.22|556.22|554.22|556.19|554.19|10
1607473690000|2020-12-09 00:28:10|556.3|554.3|556.38|554.38|556.38|554.38|556.28|554.28|18
1607473700000|2020-12-09 00:28:20|556.37|554.37|556.33|554.33|556.37|554.37|556.32|554.32|12
1607473710000|2020-12-09 00:28:30|556.34|554.34|556.34|554.34|556.36|554.36|556.33|554.33|7
1607473720000|2020-12-09 00:28:40|556.35|554.35|556.33|554.33|556.37|554.37|556.25|554.25|24
1607473730000|2020-12-09 00:28:50|556.34|554.34|556.53|554.53|556.53|554.53|556.34|554.34|22
1607473740000|2020-12-09 00:29:00|556.54|554.54|556.59|554.59|556.6|554.6|556.53|554.53|17
1607473750000|2020-12-09 00:29:10|556.6|554.6|556.71|554.71|556.72|554.72|556.6|554.6|22
1607473760000|2020-12-09 00:29:20|556.69|554.69|557.02|555.02|557.02|555.02|556.65|554.65|28
1607473770000|2020-12-09 00:29:30|557.01|555.01|557.09|555.09|557.12|555.12|557.01|555.01|13
1607473780000|2020-12-09 00:29:40|557.06|555.06|557.15|555.15|557.17|555.17|557.06|555.06|19
1607473790000|2020-12-09 00:29:50|557.16|555.16|557.24|555.24|557.24|555.24|557.11|555.11|24
1607473800000|2020-12-09 00:30:00|557.22|555.22|556.91|554.91|557.29|555.29|556.89|554.89|29
1607473810000|2020-12-09 00:30:10|556.92|554.92|557.02|555.02|557.06|555.06|556.9|554.9|26
1607473820000|2020-12-09 00:30:20|557.01|555.01|557.01|555.01|557.03|555.03|557|555|14
1607473830000|2020-12-09 00:30:30|556.97|554.97|556.58|554.58|557.03|555.03|556.58|554.58|28
1607473840000|2020-12-09 00:30:40|556.59|554.59|556.42|554.42|556.59|554.59|556.42|554.42|16
1607473850000|2020-12-09 00:30:50|556.46|554.46|556.33|554.33|556.46|554.46|556.33|554.33|27
1607473860000|2020-12-09 00:31:00|556.34|554.34|556.27|554.27|556.35|554.35|556.26|554.26|17
1607473870000|2020-12-09 00:31:10|556.26|554.26|556.37|554.37|556.4|554.4|556.22|554.22|26
1607473880000|2020-12-09 00:31:20|556.36|554.36|556.56|554.56|556.56|554.56|556.35|554.35|25
1607473890000|2020-12-09 00:31:30|556.55|554.55|556.57|554.57|556.74|554.74|556.55|554.55|20
1607473900000|2020-12-09 00:31:40|556.53|554.53|556.52|554.52|556.54|554.54|556.46|554.46|19
1607473910000|2020-12-09 00:31:50|556.53|554.53|555.95|553.95|556.57|554.57|555.95|553.95|25
1607473920000|2020-12-09 00:32:00|555.93|553.93|555.83|553.83|556.01|554.01|555.83|553.83|26
1607473930000|2020-12-09 00:32:10|555.82|553.82|555.78|553.78|555.85|553.85|555.77|553.77|21
1607473940000|2020-12-09 00:32:20|555.73|553.73|555.69|553.69|555.76|553.76|555.62|553.62|29
1607473950000|2020-12-09 00:32:30|555.66|553.66|555.65|553.65|555.7|553.7|555.65|553.65|26
1607473960000|2020-12-09 00:32:40|555.66|553.66|555.46|553.46|555.68|553.68|555.45|553.45|26
1607473970000|2020-12-09 00:32:50|555.5|553.5|556.05|554.05|556.05|554.05|555.42|553.42|27
1607473980000|2020-12-09 00:33:00|556.06|554.06|555.8|553.8|556.11|554.11|555.8|553.8|25
1607473990000|2020-12-09 00:33:10|555.79|553.79|555.54|553.54|555.79|553.79|555.52|553.52|24
1607474000000|2020-12-09 00:33:20|555.57|553.57|555.52|553.52|555.6|553.6|555.49|553.49|22
1607474010000|2020-12-09 00:33:30|555.53|553.53|555.53|553.53|555.55|553.55|555.52|553.52|16
1607474020000|2020-12-09 00:33:40|555.54|553.54|555.57|553.57|555.58|553.58|555.53|553.53|17
1607474030000|2020-12-09 00:33:50|555.58|553.58|555.57|553.57|555.59|553.59|555.54|553.54|12
1607474040000|2020-12-09 00:34:00|555.56|553.56|555.55|553.55|555.57|553.57|555.55|553.55|17
1607474050000|2020-12-09 00:34:10|555.56|553.56|555.71|553.71|555.71|553.71|555.5|553.5|23
1607474060000|2020-12-09 00:34:20|555.75|553.75|555.85|553.85|556.03|554.03|555.75|553.75|31
1607474070000|2020-12-09 00:34:30|555.83|553.83|555.57|553.57|555.87|553.87|555.57|553.57|30
1607474080000|2020-12-09 00:34:40|555.56|553.56|555.6|553.6|555.62|553.62|555.54|553.54|15
1607474090000|2020-12-09 00:34:50|555.59|553.59|555.61|553.61|555.65|553.65|555.57|553.57|22
1607474100000|2020-12-09 00:35:00|555.64|553.64|555.62|553.62|555.64|553.64|555.54|553.54|19
1607474110000|2020-12-09 00:35:10|555.64|553.64|556.24|554.24|556.27|554.27|555.64|553.64|31
1607474120000|2020-12-09 00:35:20|556.26|554.26|556.2|554.2|556.26|554.26|556.18|554.18|28
1607474130000|2020-12-09 00:35:30|556.16|554.16|556.45|554.45|556.58|554.58|556.16|554.16|22
1607474140000|2020-12-09 00:35:40|556.47|554.47|556.43|554.43|556.47|554.47|556.38|554.38|24
1607474150000|2020-12-09 00:35:50|556.4|554.4|556.64|554.64|556.69|554.69|556.4|554.4|22
1607474160000|2020-12-09 00:36:00|556.65|554.65|556.59|554.59|556.67|554.67|556.41|554.41|31
1607474170000|2020-12-09 00:36:10|556.65|554.65|556.47|554.47|556.68|554.68|556.47|554.47|21
1607474180000|2020-12-09 00:36:20|556.48|554.48|555.9|553.9|556.48|554.48|555.87|553.87|28
1607474190000|2020-12-09 00:36:30|555.89|553.89|555.74|553.74|555.98|553.98|555.6|553.6|30
1607474200000|2020-12-09 00:36:40|555.61|553.61|556|554|556.19|554.19|555.6|553.6|37
1607474210000|2020-12-09 00:36:50|556.03|554.03|555.96|553.96|556.03|554.03|555.78|553.78|34
1607474220000|2020-12-09 00:37:00|555.98|553.98|555.6|553.6|555.99|553.99|555.53|553.53|33
1607474230000|2020-12-09 00:37:10|555.59|553.59|555.12|553.12|555.65|553.65|555.12|553.12|30
1607474240000|2020-12-09 00:37:20|555.14|553.14|554.82|552.82|555.21|553.21|554.8|552.8|29
1607474250000|2020-12-09 00:37:30|554.84|552.84|554.64|552.64|554.85|552.85|554.56|552.56|34
1607474260000|2020-12-09 00:37:40|554.62|552.62|554.72|552.72|554.83|552.83|554.57|552.57|31
1607474270000|2020-12-09 00:37:50|554.71|552.71|554.45|552.45|554.73|552.73|554.35|552.35|30
1607474280000|2020-12-09 00:38:00|554.42|552.42|554.41|552.41|554.47|552.47|554.11|552.11|34
1607474290000|2020-12-09 00:38:10|554.43|552.43|554.49|552.49|554.58|552.58|554.43|552.43|27
1607474300000|2020-12-09 00:38:20|554.55|552.55|554.39|552.39|554.56|552.56|554.16|552.16|34
1607474310000|2020-12-09 00:38:30|554.35|552.35|554.41|552.41|554.45|552.45|554.23|552.23|31
1607474320000|2020-12-09 00:38:40|554.36|552.36|554.64|552.64|554.66|552.66|554.36|552.36|28
1607474330000|2020-12-09 00:38:50|554.56|552.56|554.7|552.7|554.76|552.76|554.44|552.44|30
1607474340000|2020-12-09 00:39:00|554.67|552.67|554.43|552.43|554.73|552.73|554.43|552.43|34
1607474350000|2020-12-09 00:39:10|554.45|552.45|554.72|552.72|554.72|552.72|554.45|552.45|30
1607474360000|2020-12-09 00:39:20|554.77|552.77|554.6|552.6|554.77|552.77|554.57|552.57|21
1607474370000|2020-12-09 00:39:30|554.62|552.62|554.78|552.78|554.82|552.82|554.58|552.58|28
1607474380000|2020-12-09 00:39:40|554.77|552.77|554.52|552.52|554.79|552.79|554.5|552.5|26
1607474390000|2020-12-09 00:39:50|554.5|552.5|554.45|552.45|554.58|552.58|554.36|552.36|27
1607474400000|2020-12-09 00:40:00|554.44|552.44|554.53|552.53|554.56|552.56|554.41|552.41|23
1607474410000|2020-12-09 00:40:10|554.51|552.51|554.79|552.79|554.81|552.81|554.51|552.51|19
1607474420000|2020-12-09 00:40:20|554.82|552.82|554.76|552.76|554.84|552.84|554.69|552.69|22
1607474430000|2020-12-09 00:40:30|554.75|552.75|554.16|552.16|554.76|552.76|554.13|552.13|29
1607474440000|2020-12-09 00:40:40|554.14|552.14|554.3|552.3|554.42|552.42|554.14|552.14|33
1607474450000|2020-12-09 00:40:50|554.29|552.29|554.18|552.18|554.33|552.33|554.13|552.13|29
1607474460000|2020-12-09 00:41:00|554.17|552.17|554.13|552.13|554.22|552.22|554.09|552.09|28
1607474470000|2020-12-09 00:41:10|554.09|552.09|554.05|552.05|554.18|552.18|554.03|552.03|33
1607474480000|2020-12-09 00:41:20|554.08|552.08|554.17|552.17|554.19|552.19|554.06|552.06|26
1607474490000|2020-12-09 00:41:30|554.19|552.19|554.16|552.16|554.38|552.38|554.16|552.16|28
1607474500000|2020-12-09 00:41:40|554.17|552.17|553.97|551.97|554.17|552.17|553.97|551.97|21
1607474510000|2020-12-09 00:41:50|553.94|551.94|553.97|551.97|553.97|551.97|553.85|551.85|17
1607474520000|2020-12-09 00:42:00|553.98|551.98|553.95|551.95|553.98|551.98|553.65|551.65|37
1607474530000|2020-12-09 00:42:10|553.91|551.91|553.93|551.93|554.02|552.02|553.86|551.86|30
1607474540000|2020-12-09 00:42:20|553.98|551.98|553.84|551.84|554|552|553.79|551.79|31
1607474550000|2020-12-09 00:42:30|553.85|551.85|553.8|551.8|553.92|551.92|553.73|551.73|25
1607474560000|2020-12-09 00:42:40|553.79|551.79|553.5|551.5|553.8|551.8|553.33|551.33|24
1607474570000|2020-12-09 00:42:50|553.54|551.54|553.81|551.81|553.81|551.81|553.54|551.54|26
1607474580000|2020-12-09 00:43:00|553.91|551.91|554.2|552.2|554.26|552.26|553.91|551.91|27
1607474590000|2020-12-09 00:43:10|554.21|552.21|554.43|552.43|554.43|552.43|554.19|552.19|26
1607474600000|2020-12-09 00:43:20|554.44|552.44|554.6|552.6|554.76|552.76|554.44|552.44|31
1607474610000|2020-12-09 00:43:30|554.61|552.61|553.99|551.99|554.7|552.7|553.99|551.99|34
1607474620000|2020-12-09 00:43:40|554|552|553.76|551.76|554.09|552.09|553.76|551.76|30
1607474630000|2020-12-09 00:43:50|553.79|551.79|554.05|552.05|554.05|552.05|553.5|551.5|32
1607474640000|2020-12-09 00:44:00|553.99|551.99|554.13|552.13|554.13|552.13|553.97|551.97|20
1607474650000|2020-12-09 00:44:10|554.12|552.12|554.02|552.02|554.12|552.12|553.82|551.82|32
1607474660000|2020-12-09 00:44:20|554|552|553.43|551.43|554|552|553.43|551.43|32
1607474670000|2020-12-09 00:44:30|553.42|551.42|553.39|551.39|553.45|551.45|553.34|551.34|23
1607474680000|2020-12-09 00:44:40|553.36|551.36|553.67|551.67|553.68|551.68|553.34|551.34|26
1607474690000|2020-12-09 00:44:50|553.69|551.69|553.81|551.81|553.81|551.81|553.67|551.67|25
1607474700000|2020-12-09 00:45:00|553.8|551.8|554|552|554.03|552.03|553.75|551.75|32
1607474710000|2020-12-09 00:45:10|553.95|551.95|553.9|551.9|553.96|551.96|553.82|551.82|30
1607474720000|2020-12-09 00:45:20|553.96|551.96|554.09|552.09|554.22|552.22|553.96|551.96|25
1607474730000|2020-12-09 00:45:30|554.07|552.07|554.15|552.15|554.18|552.18|554.06|552.06|18
1607474740000|2020-12-09 00:45:40|554.17|552.17|554.24|552.24|554.27|552.27|554.12|552.12|22
1607474750000|2020-12-09 00:45:50|554.23|552.23|554.22|552.22|554.29|552.29|554.15|552.15|20
1607474760000|2020-12-09 00:46:00|554.17|552.17|553.92|551.92|554.21|552.21|553.92|551.92|27
1607474770000|2020-12-09 00:46:10|553.91|551.91|553.81|551.81|553.93|551.93|553.77|551.77|29
1607474780000|2020-12-09 00:46:20|553.82|551.82|553.63|551.63|553.82|551.82|553.63|551.63|24
1607474790000|2020-12-09 00:46:30|553.66|551.66|553.78|551.78|553.88|551.88|553.63|551.63|29
1607474800000|2020-12-09 00:46:40|553.79|551.79|553.67|551.67|553.86|551.86|553.67|551.67|25
1607474810000|2020-12-09 00:46:50|553.66|551.66|554.02|552.02|554.02|552.02|553.66|551.66|29
1607474820000|2020-12-09 00:47:00|553.99|551.99|553.73|551.73|554.02|552.02|553.73|551.73|26
1607474830000|2020-12-09 00:47:10|553.72|551.72|553.55|551.55|553.74|551.74|553.52|551.52|27
1607474840000|2020-12-09 00:47:20|553.54|551.54|553.64|551.64|553.71|551.71|553.53|551.53|24
1607474850000|2020-12-09 00:47:30|553.63|551.63|553.64|551.64|553.65|551.65|553.5|551.5|27
1607474860000|2020-12-09 00:47:40|553.63|551.63|553.31|551.31|553.67|551.67|553.28|551.28|34
1607474870000|2020-12-09 00:47:50|553.3|551.3|553.29|551.29|553.44|551.44|553.25|551.25|21
1607474880000|2020-12-09 00:48:00|553.08|551.08|552.99|550.99|553.1|551.1|552.98|550.98|24
1607474890000|2020-12-09 00:48:10|552.98|550.98|552.93|550.93|553.02|551.02|552.91|550.91|33
1607474900000|2020-12-09 00:48:20|552.9|550.9|552.98|550.98|553.02|551.02|552.83|550.83|32
1607474910000|2020-12-09 00:48:30|552.97|550.97|552.99|550.99|553.11|551.11|552.95|550.95|35
1607474920000|2020-12-09 00:48:40|553|551|553.05|551.05|553.11|551.11|552.97|550.97|28
1607474930000|2020-12-09 00:48:50|553.06|551.06|552.96|550.96|553.06|551.06|552.95|550.95|19
1607474940000|2020-12-09 00:49:00|552.97|550.97|553.27|551.27|553.27|551.27|552.97|550.97|19
1607474950000|2020-12-09 00:49:10|553.26|551.26|553.18|551.18|553.33|551.33|553.18|551.18|29
1607474960000|2020-12-09 00:49:20|553.23|551.23|553.04|551.04|553.23|551.23|553.02|551.02|28
1607474970000|2020-12-09 00:49:30|553.05|551.05|553.15|551.15|553.22|551.22|552.95|550.95|29
1607474980000|2020-12-09 00:49:40|553.16|551.16|553.07|551.07|553.17|551.17|553.05|551.05|25
1607474990000|2020-12-09 00:49:50|553.06|551.06|552.81|550.81|553.06|551.06|552.81|550.81|26
1607475000000|2020-12-09 00:50:00|552.87|550.87|553.15|551.15|553.15|551.15|552.85|550.85|18
1607475010000|2020-12-09 00:50:10|553.04|551.04|552.72|550.72|553.08|551.08|552.6|550.6|26
1607475020000|2020-12-09 00:50:20|552.67|550.67|552.65|550.65|552.78|550.78|552.62|550.62|26
1607475030000|2020-12-09 00:50:30|552.66|550.66|552.68|550.68|552.68|550.68|552.55|550.55|34
1607475040000|2020-12-09 00:50:40|552.66|550.66|552.62|550.62|552.69|550.69|552.57|550.57|30
1607475050000|2020-12-09 00:50:50|552.66|550.66|552.77|550.77|552.77|550.77|552.65|550.65|22
1607475060000|2020-12-09 00:51:00|552.78|550.78|552.78|550.78|552.78|550.78|552.75|550.75|9
1607475070000|2020-12-09 00:51:10|552.77|550.77|552.76|550.76|552.78|550.78|552.74|550.74|20
1607475080000|2020-12-09 00:51:20|552.75|550.75|552.62|550.62|552.76|550.76|552.62|550.62|14
1607475090000|2020-12-09 00:51:30|552.63|550.63|552.63|550.63|552.63|550.63|552.63|550.63|1
1607475100000|2020-12-09 00:51:40|552.64|550.64|552.53|550.53|552.64|550.64|552.51|550.51|18
1607475110000|2020-12-09 00:51:50|552.51|550.51|552.53|550.53|552.53|550.53|552.5|550.5|16
1607475120000|2020-12-09 00:52:00|552.48|550.48|552.35|550.35|552.48|550.48|552.31|550.31|30
1607475130000|2020-12-09 00:52:10|552.38|550.38|552.32|550.32|552.38|550.38|552.27|550.27|19
1607475140000|2020-12-09 00:52:20|552.3|550.3|552.16|550.16|552.35|550.35|551.94|549.94|26
1607475150000|2020-12-09 00:52:30|552.18|550.18|552.22|550.22|552.28|550.28|552.15|550.15|24
1607475160000|2020-12-09 00:52:40|552.14|550.14|552.13|550.13|552.18|550.18|552.05|550.05|25
1607475170000|2020-12-09 00:52:50|552.08|550.08|551.82|549.82|552.1|550.1|551.82|549.82|33
1607475180000|2020-12-09 00:53:00|551.83|549.83|552.19|550.19|552.19|550.19|551.83|549.83|26
1607475190000|2020-12-09 00:53:10|552.2|550.2|552.68|550.68|552.75|550.75|552.19|550.19|27
1607475200000|2020-12-09 00:53:20|552.7|550.7|552.45|550.45|552.88|550.88|552.45|550.45|35
1607475210000|2020-12-09 00:53:30|552.43|550.43|552.32|550.32|552.43|550.43|552.29|550.29|28
1607475220000|2020-12-09 00:53:40|552.31|550.31|552.44|550.44|552.52|550.52|552.31|550.31|28
1607475230000|2020-12-09 00:53:50|552.46|550.46|552.72|550.72|552.73|550.73|552.45|550.45|27
1607475240000|2020-12-09 00:54:00|552.71|550.71|552.87|550.87|552.88|550.88|552.71|550.71|28
1607475250000|2020-12-09 00:54:10|552.85|550.85|552.84|550.84|552.88|550.88|552.72|550.72|29
1607475260000|2020-12-09 00:54:20|552.83|550.83|552.8|550.8|552.85|550.85|552.8|550.8|25
1607475270000|2020-12-09 00:54:30|552.76|550.76|552.7|550.7|552.83|550.83|552.59|550.59|24
1607475280000|2020-12-09 00:54:40|552.68|550.68|552.56|550.56|552.7|550.7|552.55|550.55|22
1607475290000|2020-12-09 00:54:50|552.57|550.57|552.54|550.54|552.63|550.63|552.52|550.52|16
1607475300000|2020-12-09 00:55:00|552.52|550.52|552.4|550.4|552.56|550.56|552.4|550.4|22
1607475310000|2020-12-09 00:55:10|552.38|550.38|552.42|550.42|552.51|550.51|552.38|550.38|30
1607475320000|2020-12-09 00:55:20|552.41|550.41|552.28|550.28|552.41|550.41|552.27|550.27|18
1607475330000|2020-12-09 00:55:30|552.29|550.29|552.08|550.08|552.3|550.3|552.08|550.08|17
1607475340000|2020-12-09 00:55:40|552.1|550.1|552.35|550.35|552.4|550.4|552.04|550.04|35
1607475350000|2020-12-09 00:55:50|552.31|550.31|552|550|552.31|550.31|551.99|549.99|30
1607475360000|2020-12-09 00:56:00|551.99|549.99|552.03|550.03|552.07|550.07|551.95|549.95|25
1607475370000|2020-12-09 00:56:10|552.04|550.04|551.98|549.98|552.13|550.13|551.97|549.97|28
1607475380000|2020-12-09 00:56:20|551.96|549.96|552.05|550.05|552.05|550.05|551.66|549.66|28
1607475390000|2020-12-09 00:56:30|552.07|550.07|551.97|549.97|552.08|550.08|551.94|549.94|26
1607475400000|2020-12-09 00:56:40|551.96|549.96|552.54|550.54|552.54|550.54|551.81|549.81|34
1607475410000|2020-12-09 00:56:50|552.56|550.56|552.24|550.24|552.67|550.67|552.2|550.2|32
1607475420000|2020-12-09 00:57:00|552.19|550.19|552.3|550.3|552.3|550.3|551.99|549.99|35
1607475430000|2020-12-09 00:57:10|552.33|550.33|552.3|550.3|552.41|550.41|552.27|550.27|30
1607475440000|2020-12-09 00:57:20|552.29|550.29|551.98|549.98|552.29|550.29|551.97|549.97|29
1607475450000|2020-12-09 00:57:30|551.93|549.93|552.25|550.25|552.26|550.26|551.93|549.93|28
1607475460000|2020-12-09 00:57:40|552.26|550.26|552.03|550.03|552.26|550.26|552.01|550.01|32
1607475470000|2020-12-09 00:57:50|552.26|550.26|551.86|549.86|552.26|550.26|551.85|549.85|25
1607475480000|2020-12-09 00:58:00|551.87|549.87|551.87|549.87|551.91|549.91|551.86|549.86|14
1607475490000|2020-12-09 00:58:10|551.86|549.86|552.2|550.2|552.22|550.22|551.85|549.85|24
1607475500000|2020-12-09 00:58:20|552.16|550.16|552.11|550.11|552.27|550.27|552.1|550.1|28
1607475510000|2020-12-09 00:58:30|552.13|550.13|551.89|549.89|552.13|550.13|551.86|549.86|23
1607475520000|2020-12-09 00:58:40|551.92|549.92|551.7|549.7|551.92|549.92|551.7|549.7|17
1607475530000|2020-12-09 00:58:50|551.72|549.72|551.45|549.45|551.78|549.78|551.44|549.44|23
1607475540000|2020-12-09 00:59:00|551.44|549.44|551.64|549.64|551.64|549.64|551.44|549.44|19
1607475550000|2020-12-09 00:59:10|551.63|549.63|551.65|549.65|551.71|549.71|551.61|549.61|25
1607475560000|2020-12-09 00:59:20|551.66|549.66|551.53|549.53|551.66|549.66|551.52|549.52|21
1607475570000|2020-12-09 00:59:30|551.52|549.52|551.58|549.58|551.58|549.58|551.49|549.49|21
1607475580000|2020-12-09 00:59:40|551.63|549.63|551.6|549.6|551.64|549.64|551.54|549.54|23
1607475590000|2020-12-09 00:59:50|551.63|549.63|551.46|549.46|551.63|549.63|551.36|549.36|24
1607475600000|2020-12-09 01:00:00|551.39|549.39|551.32|549.32|551.46|549.46|551.23|549.23|23
1607475610000|2020-12-09 01:00:10|551.31|549.31|551.58|549.58|551.58|549.58|551.29|549.29|15
1607475620000|2020-12-09 01:00:20|551.59|549.59|551.7|549.7|551.76|549.76|551.56|549.56|28
1607475630000|2020-12-09 01:00:30|551.66|549.66|551.77|549.77|551.83|549.83|551.59|549.59|34
1607475640000|2020-12-09 01:00:40|551.78|549.78|552.05|550.05|552.09|550.09|551.75|549.75|27
1607475650000|2020-12-09 01:00:50|552.08|550.08|552.25|550.25|552.28|550.28|552.03|550.03|28
1607475660000|2020-12-09 01:01:00|552.26|550.26|551.79|549.79|552.31|550.31|551.77|549.77|32
1607475670000|2020-12-09 01:01:10|551.8|549.8|552.19|550.19|552.19|550.19|551.79|549.79|25
1607475680000|2020-12-09 01:01:20|552.23|550.23|552.43|550.43|552.47|550.47|552.21|550.21|34
1607475690000|2020-12-09 01:01:30|552.44|550.44|552.66|550.66|552.68|550.68|552.43|550.43|28
1607475700000|2020-12-09 01:01:40|552.69|550.69|552.84|550.84|552.85|550.85|552.69|550.69|33
1607475710000|2020-12-09 01:01:50|552.85|550.85|552.95|550.95|552.95|550.95|552.71|550.71|27
1607475720000|2020-12-09 01:02:00|552.94|550.94|553.07|551.07|553.07|551.07|552.9|550.9|33
1607475730000|2020-12-09 01:02:10|553.21|551.21|553.48|551.48|553.48|551.48|553.18|551.18|32
1607475740000|2020-12-09 01:02:20|553.68|551.68|553.83|551.83|553.92|551.92|553.62|551.62|25
1607475750000|2020-12-09 01:02:30|553.82|551.82|553.63|551.63|553.82|551.82|553.6|551.6|27
1607475760000|2020-12-09 01:02:40|553.58|551.58|553.26|551.26|553.6|551.6|553.23|551.23|23
1607475770000|2020-12-09 01:02:50|553.29|551.29|553.26|551.26|553.33|551.33|553.23|551.23|27
1607475780000|2020-12-09 01:03:00|553.25|551.25|553.31|551.31|553.37|551.37|553.23|551.23|28
1607475790000|2020-12-09 01:03:10|553.3|551.3|552.95|550.95|553.3|551.3|552.95|550.95|26
1607475800000|2020-12-09 01:03:20|552.97|550.97|552.79|550.79|553.02|551.02|552.76|550.76|28
1607475810000|2020-12-09 01:03:30|552.8|550.8|552.59|550.59|552.8|550.8|552.53|550.53|24
1607475820000|2020-12-09 01:03:40|552.53|550.53|553.04|551.04|553.09|551.09|552.29|550.29|32
1607475830000|2020-12-09 01:03:50|553.02|551.02|553.04|551.04|553.11|551.11|552.96|550.96|22
1607475840000|2020-12-09 01:04:00|553.03|551.03|553.26|551.26|553.26|551.26|553.02|551.02|28
1607475850000|2020-12-09 01:04:10|553.24|551.24|553.24|551.24|553.27|551.27|553|551|29
1607475860000|2020-12-09 01:04:20|553.25|551.25|553.32|551.32|553.4|551.4|553.22|551.22|27
1607475870000|2020-12-09 01:04:30|553.27|551.27|553.29|551.29|553.3|551.3|553.22|551.22|24
1607475880000|2020-12-09 01:04:40|553.3|551.3|553.17|551.17|553.3|551.3|553.1|551.1|25
1607475890000|2020-12-09 01:04:50|553.18|551.18|553.14|551.14|553.18|551.18|553.1|551.1|23
1607475900000|2020-12-09 01:05:00|553.16|551.16|553.03|551.03|553.16|551.16|552.99|550.99|13
1607475910000|2020-12-09 01:05:10|553.02|551.02|553.35|551.35|553.43|551.43|553|551|26
1607475920000|2020-12-09 01:05:20|553.3|551.3|553.25|551.25|553.31|551.31|553.17|551.17|32
1607475930000|2020-12-09 01:05:30|553.29|551.29|553.31|551.31|553.36|551.36|553.23|551.23|23
1607475940000|2020-12-09 01:05:40|553.32|551.32|553.25|551.25|553.4|551.4|553.23|551.23|26
1607475950000|2020-12-09 01:05:50|553.24|551.24|553.29|551.29|553.29|551.29|553.16|551.16|24
1607475960000|2020-12-09 01:06:00|553.35|551.35|553.38|551.38|553.54|551.54|553.35|551.35|25
1607475970000|2020-12-09 01:06:10|553.39|551.39|553.37|551.37|553.46|551.46|553.33|551.33|29
1607475980000|2020-12-09 01:06:20|553.36|551.36|553.2|551.2|553.4|551.4|553.2|551.2|21
1607475990000|2020-12-09 01:06:30|553.17|551.17|552.93|550.93|553.19|551.19|552.86|550.86|25
1607476000000|2020-12-09 01:06:40|552.94|550.94|552.9|550.9|553|551|552.82|550.82|22
1607476010000|2020-12-09 01:06:50|552.86|550.86|552.88|550.88|553|551|552.77|550.77|26
1607476020000|2020-12-09 01:07:00|552.86|550.86|552.86|550.86|552.9|550.9|552.86|550.86|11
1607476030000|2020-12-09 01:07:10|552.87|550.87|552.91|550.91|552.92|550.92|552.8|550.8|26
1607476040000|2020-12-09 01:07:20|552.89|550.89|552.82|550.82|552.92|550.92|552.82|550.82|21
1607476050000|2020-12-09 01:07:30|552.81|550.81|552.7|550.7|552.85|550.85|552.7|550.7|13
1607476060000|2020-12-09 01:07:40|552.71|550.71|552.74|550.74|552.97|550.97|552.7|550.7|22
1607476070000|2020-12-09 01:07:50|552.73|550.73|552.71|550.71|552.79|550.79|552.67|550.67|14
1607476080000|2020-12-09 01:08:00|552.66|550.66|552.36|550.36|552.72|550.72|552.33|550.33|31
1607476090000|2020-12-09 01:08:10|552.25|550.25|551.75|549.75|552.26|550.26|551.75|549.75|26
1607476100000|2020-12-09 01:08:20|551.7|549.7|551.44|549.44|551.7|549.7|551.35|549.35|27
1607476110000|2020-12-09 01:08:30|551.47|549.47|551.55|549.55|551.55|549.55|551.41|549.41|32
1607476120000|2020-12-09 01:08:40|551.56|549.56|551.68|549.68|551.68|549.68|551.49|549.49|24
1607476130000|2020-12-09 01:08:50|551.7|549.7|551.71|549.71|551.84|549.84|551.69|549.69|32
1607476140000|2020-12-09 01:09:00|551.7|549.7|551.68|549.68|551.73|549.73|551.64|549.64|26
1607476150000|2020-12-09 01:09:10|551.69|549.69|551.69|549.69|551.78|549.78|551.68|549.68|28
1607476160000|2020-12-09 01:09:20|551.71|549.71|551.68|549.68|551.75|549.75|551.67|549.67|22
1607476170000|2020-12-09 01:09:30|551.71|549.71|551.15|549.15|551.71|549.71|551.15|549.15|29
1607476180000|2020-12-09 01:09:40|551.13|549.13|550.89|548.89|551.14|549.14|550.87|548.87|23
1607476190000|2020-12-09 01:09:50|550.87|548.87|550.92|548.92|551.02|549.02|550.86|548.86|30
1607476200000|2020-12-09 01:10:00|550.89|548.89|550.7|548.7|550.96|548.96|550.7|548.7|26
1607476210000|2020-12-09 01:10:10|550.69|548.69|551.15|549.15|551.17|549.17|550.69|548.69|27
1607476220000|2020-12-09 01:10:20|551.13|549.13|551.1|549.1|551.31|549.31|551.1|549.1|28
1607476230000|2020-12-09 01:10:30|551.13|549.13|551.36|549.36|551.37|549.37|551.11|549.11|29
1607476240000|2020-12-09 01:10:40|551.37|549.37|551.77|549.77|551.77|549.77|551.34|549.34|32
1607476250000|2020-12-09 01:10:50|551.8|549.8|551.89|549.89|551.93|549.93|551.8|549.8|32
1607476260000|2020-12-09 01:11:00|551.91|549.91|551.54|549.54|551.91|549.91|551.52|549.52|31
1607476270000|2020-12-09 01:11:10|551.52|549.52|551.43|549.43|551.53|549.53|551.35|549.35|26
1607476280000|2020-12-09 01:11:20|551.35|549.35|551.35|549.35|551.4|549.4|551.29|549.29|31
1607476290000|2020-12-09 01:11:30|551.33|549.33|551.44|549.44|551.48|549.48|551.2|549.2|18
1607476300000|2020-12-09 01:11:40|551.42|549.42|551.19|549.19|551.42|549.42|551.19|549.19|22
1607476310000|2020-12-09 01:11:50|551.15|549.15|551.04|549.04|551.17|549.17|550.96|548.96|24
1607476320000|2020-12-09 01:12:00|551.02|549.02|550.63|548.63|551.02|549.02|550.55|548.55|29
1607476330000|2020-12-09 01:12:10|550.62|548.62|550.6|548.6|550.65|548.65|550.57|548.57|24
1607476340000|2020-12-09 01:12:20|550.59|548.59|550.73|548.73|550.73|548.73|550.56|548.56|35
1607476350000|2020-12-09 01:12:30|550.72|548.72|550.61|548.61|550.73|548.73|550.57|548.57|30
1607476360000|2020-12-09 01:12:40|550.62|548.62|549.12|547.12|550.62|548.62|549.02|547.02|37
1607476370000|2020-12-09 01:12:50|549.28|547.28|549.78|547.78|549.98|547.98|549.14|547.14|34
1607476380000|2020-12-09 01:13:00|549.82|547.82|548.14|546.14|549.82|547.82|548.13|546.13|33
1607476390000|2020-12-09 01:13:10|548.04|546.04|545.61|543.61|548.26|546.26|545.56|543.56|38
1607476400000|2020-12-09 01:13:20|545.52|543.52|546.79|544.79|546.84|544.84|545.3|543.3|38
1607476410000|2020-12-09 01:13:30|546.87|544.87|546.22|544.22|547.06|545.06|546.14|544.14|39
1607476420000|2020-12-09 01:13:40|546.28|544.28|546.19|544.19|546.5|544.5|546.04|544.04|37
1607476430000|2020-12-09 01:13:50|546.17|544.17|545.72|543.72|546.17|544.17|545.54|543.54|31
1607476440000|2020-12-09 01:14:00|545.69|543.69|545.52|543.52|545.9|543.9|545.52|543.52|35
1607476450000|2020-12-09 01:14:10|545.5|543.5|546.1|544.1|546.17|544.17|545.49|543.49|34
1607476460000|2020-12-09 01:14:20|546.14|544.14|546.01|544.01|546.39|544.39|545.98|543.98|30
1607476470000|2020-12-09 01:14:30|545.93|543.93|545.35|543.35|546.01|544.01|545.33|543.33|35
1607476480000|2020-12-09 01:14:40|545.31|543.31|545.67|543.67|545.69|543.69|545.21|543.21|36
1607476490000|2020-12-09 01:14:50|545.65|543.65|545.73|543.73|545.73|543.73|545.3|543.3|32
1607476500000|2020-12-09 01:15:00|545.69|543.69|545.01|543.01|545.69|543.69|545.01|543.01|29
1607476510000|2020-12-09 01:15:10|544.95|542.95|544.53|542.53|544.96|542.96|544.53|542.53|32
1607476520000|2020-12-09 01:15:20|544.49|542.49|544.65|542.65|544.7|542.7|543.73|541.73|34
1607476530000|2020-12-09 01:15:30|544.45|542.45|544.02|542.02|544.8|542.8|544|542|38
1607476540000|2020-12-09 01:15:40|544|542|544.31|542.31|544.34|542.34|543.9|541.9|31
1607476550000|2020-12-09 01:15:50|544.33|542.33|545.18|543.18|545.18|543.18|544.29|542.29|37
1607476560000|2020-12-09 01:16:00|545.15|543.15|545.22|543.22|545.26|543.26|545|543|33
1607476570000|2020-12-09 01:16:10|545.23|543.23|545.79|543.79|545.98|543.98|545.19|543.19|31
1607476580000|2020-12-09 01:16:20|545.82|543.82|545.7|543.7|546.04|544.04|545.66|543.66|34
1607476590000|2020-12-09 01:16:30|545.64|543.64|545.48|543.48|545.65|543.65|545.35|543.35|35
1607476600000|2020-12-09 01:16:40|545.46|543.46|546.03|544.03|546.06|544.06|545.44|543.44|30
1607476610000|2020-12-09 01:16:50|546.04|544.04|546.56|544.56|546.61|544.61|546.02|544.02|31
1607476620000|2020-12-09 01:17:00|546.63|544.63|546.65|544.65|546.66|544.66|546.52|544.52|35
1607476630000|2020-12-09 01:17:10|546.63|544.63|547.07|545.07|547.08|545.08|546.61|544.61|31
1607476640000|2020-12-09 01:17:20|547.09|545.09|547.51|545.51|547.51|545.51|547.06|545.06|35
1607476650000|2020-12-09 01:17:30|547.49|545.49|547.08|545.08|547.53|545.53|547.01|545.01|35
1607476660000|2020-12-09 01:17:40|547.14|545.14|547.24|545.24|547.26|545.26|547.03|545.03|34
1607476670000|2020-12-09 01:17:50|547.21|545.21|548.07|546.07|548.07|546.07|547.21|545.21|32
1607476680000|2020-12-09 01:18:00|548.06|546.06|548.1|546.1|548.12|546.12|547.91|545.91|31
1607476690000|2020-12-09 01:18:10|548.12|546.12|548.15|546.15|548.21|546.21|547.91|545.91|31
1607476700000|2020-12-09 01:18:20|548.12|546.12|547.96|545.96|548.17|546.17|547.96|545.96|30
1607476710000|2020-12-09 01:18:30|547.99|545.99|547.9|545.9|547.99|545.99|547.8|545.8|28
1607476720000|2020-12-09 01:18:40|547.84|545.84|547.63|545.63|547.88|545.88|547.63|545.63|30
1607476730000|2020-12-09 01:18:50|547.61|545.61|547.51|545.51|547.61|545.61|547.45|545.45|25
1607476740000|2020-12-09 01:19:00|547.54|545.54|546.98|544.98|547.54|545.54|546.93|544.93|30
1607476750000|2020-12-09 01:19:10|546.92|544.92|547.04|545.04|547.27|545.27|546.89|544.89|27
1607476760000|2020-12-09 01:19:20|547.01|545.01|547.4|545.4|547.4|545.4|546.97|544.97|26
1607476770000|2020-12-09 01:19:30|547.33|545.33|547.29|545.29|547.47|545.47|547.29|545.29|28
1607476780000|2020-12-09 01:19:40|547.28|545.28|547.75|545.75|547.75|545.75|547.28|545.28|25
1607476790000|2020-12-09 01:19:50|547.76|545.76|547.7|545.7|547.9|545.9|547.61|545.61|28
1607476800000|2020-12-09 01:20:00|547.73|545.73|547.73|545.73|547.83|545.83|547.72|545.72|25
1607476810000|2020-12-09 01:20:10|547.74|545.74|547.76|545.76|547.76|545.76|547.71|545.71|15
1607476820000|2020-12-09 01:20:20|547.74|545.74|547.51|545.51|547.81|545.81|547.5|545.5|29
1607476830000|2020-12-09 01:20:30|547.52|545.52|547.8|545.8|547.83|545.83|547.5|545.5|22
1607476840000|2020-12-09 01:20:40|547.84|545.84|547.94|545.94|548.01|546.01|547.83|545.83|22
1607476850000|2020-12-09 01:20:50|547.95|545.95|548.18|546.18|548.18|546.18|547.91|545.91|19
1607476860000|2020-12-09 01:21:00|548.12|546.12|548.13|546.13|548.21|546.21|547.94|545.94|27
1607476870000|2020-12-09 01:21:10|548.12|546.12|548.3|546.3|548.33|546.33|548.12|546.12|29
1607476880000|2020-12-09 01:21:20|548.31|546.31|548.51|546.51|548.51|546.51|548.14|546.14|25
1607476890000|2020-12-09 01:21:30|548.52|546.52|548.62|546.62|548.62|546.62|548.47|546.47|26
1607476900000|2020-12-09 01:21:40|548.64|546.64|549.02|547.02|549.04|547.04|548.64|546.64|20
1607476910000|2020-12-09 01:21:50|549.03|547.03|549.25|547.25|549.35|547.35|549.03|547.03|28
1607476920000|2020-12-09 01:22:00|549.26|547.26|549.33|547.33|549.36|547.36|549.22|547.22|29
1607476930000|2020-12-09 01:22:10|549.31|547.31|549.18|547.18|549.4|547.4|549.18|547.18|29
1607476940000|2020-12-09 01:22:20|549.2|547.2|549.2|547.2|549.26|547.26|549.07|547.07|28
1607476950000|2020-12-09 01:22:30|549.14|547.14|549.43|547.43|549.43|547.43|549.14|547.14|28
1607476960000|2020-12-09 01:22:40|549.41|547.41|549.35|547.35|549.52|547.52|549.34|547.34|27
1607476970000|2020-12-09 01:22:50|549.37|547.37|548.66|546.66|549.43|547.43|548.66|546.66|33
1607476980000|2020-12-09 01:23:00|548.69|546.69|548.45|546.45|548.72|546.72|548.41|546.41|32
1607476990000|2020-12-09 01:23:10|548.53|546.53|549.08|547.08|549.08|547.08|548.36|546.36|32
1607477000000|2020-12-09 01:23:20|549.01|547.01|549.04|547.04|549.12|547.12|548.77|546.77|32
1607477010000|2020-12-09 01:23:30|549.06|547.06|548.91|546.91|549.11|547.11|548.78|546.78|34
1607477020000|2020-12-09 01:23:40|548.93|546.93|548.75|546.75|549.11|547.11|548.74|546.74|35
1607477030000|2020-12-09 01:23:50|548.74|546.74|548.67|546.67|548.77|546.77|548.67|546.67|25
1607477040000|2020-12-09 01:24:00|548.66|546.66|548.3|546.3|548.67|546.67|548.12|546.12|36
1607477050000|2020-12-09 01:24:10|548.29|546.29|548.28|546.28|548.29|546.29|548.15|546.15|30
1607477060000|2020-12-09 01:24:20|548.26|546.26|548.89|546.89|548.89|546.89|548.26|546.26|34
1607477070000|2020-12-09 01:24:30|548.91|546.91|549.19|547.19|549.35|547.35|548.91|546.91|35
1607477080000|2020-12-09 01:24:40|549.15|547.15|549.32|547.32|549.32|547.32|549.15|547.15|31
1607477090000|2020-12-09 01:24:50|549.3|547.3|549.3|547.3|549.38|547.38|549.26|547.26|28
1607477100000|2020-12-09 01:25:00|549.29|547.29|549.5|547.5|549.51|547.51|549.29|547.29|24
1607477110000|2020-12-09 01:25:10|549.52|547.52|549.5|547.5|549.53|547.53|549.43|547.43|19
1607477120000|2020-12-09 01:25:20|549.51|547.51|549.48|547.48|549.51|547.51|549.45|547.45|18
1607477130000|2020-12-09 01:25:30|549.49|547.49|549.31|547.31|549.5|547.5|549.2|547.2|28
1607477140000|2020-12-09 01:25:40|549.36|547.36|548.85|546.85|549.37|547.37|548.85|546.85|32
1607477150000|2020-12-09 01:25:50|548.91|546.91|548.94|546.94|549.1|547.1|548.85|546.85|25
1607477160000|2020-12-09 01:26:00|548.93|546.93|548.6|546.6|548.96|546.96|548.56|546.56|23
1607477170000|2020-12-09 01:26:10|548.63|546.63|549.15|547.15|549.2|547.2|548.59|546.59|33
1607477180000|2020-12-09 01:26:20|549.08|547.08|549.26|547.26|549.34|547.34|549.08|547.08|24
1607477190000|2020-12-09 01:26:30|549.25|547.25|549.13|547.13|549.38|547.38|549.09|547.09|33
1607477200000|2020-12-09 01:26:40|549.14|547.14|549.6|547.6|549.65|547.65|549.14|547.14|30
1607477210000|2020-12-09 01:26:50|549.7|547.7|549.45|547.45|549.71|547.71|549.45|547.45|27
1607477220000|2020-12-09 01:27:00|549.42|547.42|549.21|547.21|549.49|547.49|549.21|547.21|33
1607477230000|2020-12-09 01:27:10|549.19|547.19|549.08|547.08|549.27|547.27|549.07|547.07|32
1607477240000|2020-12-09 01:27:20|549.1|547.1|549.31|547.31|549.34|547.34|549.02|547.02|29
1607477250000|2020-12-09 01:27:30|549.3|547.3|549.35|547.35|549.38|547.38|549.24|547.24|24
1607477260000|2020-12-09 01:27:40|549.38|547.38|549.32|547.32|549.39|547.39|549.24|547.24|23
1607477270000|2020-12-09 01:27:50|549.39|547.39|549.35|547.35|549.49|547.49|549.35|547.35|20
1607477280000|2020-12-09 01:28:00|549.36|547.36|549.49|547.49|549.49|547.49|549.34|547.34|23
1607477290000|2020-12-09 01:28:10|549.48|547.48|549.5|547.5|549.52|547.52|549.39|547.39|17
1607477300000|2020-12-09 01:28:20|549.52|547.52|549.64|547.64|549.68|547.68|549.5|547.5|23
1607477310000|2020-12-09 01:28:30|549.63|547.63|549.77|547.77|549.85|547.85|549.63|547.63|23
1607477320000|2020-12-09 01:28:40|549.8|547.8|549.61|547.61|549.8|547.8|549.52|547.52|29
1607477330000|2020-12-09 01:28:50|549.64|547.64|549.83|547.83|549.85|547.85|549.63|547.63|21
1607477340000|2020-12-09 01:29:00|549.82|547.82|549.88|547.88|549.91|547.91|549.81|547.81|26
1607477350000|2020-12-09 01:29:10|549.89|547.89|549.72|547.72|549.94|547.94|549.72|547.72|21
1607477360000|2020-12-09 01:29:20|549.71|547.71|549.69|547.69|549.71|547.71|549.51|547.51|34
1607477370000|2020-12-09 01:29:30|549.71|547.71|549.54|547.54|549.71|547.71|549.53|547.53|23
1607477380000|2020-12-09 01:29:40|549.55|547.55|549.51|547.51|549.68|547.68|549.51|547.51|26
1607477390000|2020-12-09 01:29:50|549.52|547.52|549.59|547.59|549.59|547.59|549.23|547.23|31
1607477400000|2020-12-09 01:30:00|549.61|547.61|550.16|548.16|550.19|548.19|549.61|547.61|30
1607477410000|2020-12-09 01:30:10|550.17|548.17|550.09|548.09|550.18|548.18|550.02|548.02|23
1607477420000|2020-12-09 01:30:20|550.1|548.1|550.15|548.15|550.15|548.15|550.08|548.08|22
1607477430000|2020-12-09 01:30:30|550.14|548.14|549.84|547.84|550.16|548.16|549.84|547.84|36
1607477440000|2020-12-09 01:30:40|549.79|547.79|549.37|547.37|549.8|547.8|549.28|547.28|28
1607477450000|2020-12-09 01:30:50|549.4|547.4|548.98|546.98|549.42|547.42|548.98|546.98|30
1607477460000|2020-12-09 01:31:00|548.92|546.92|548.81|546.81|548.92|546.92|548.77|546.77|24
1607477470000|2020-12-09 01:31:10|548.82|546.82|548.56|546.56|548.85|546.85|548.55|546.55|34
1607477480000|2020-12-09 01:31:20|548.44|546.44|548.61|546.61|548.71|546.71|548.37|546.37|28
1607477490000|2020-12-09 01:31:30|548.6|546.6|548.82|546.82|548.82|546.82|548.4|546.4|29
1607477500000|2020-12-09 01:31:40|548.87|546.87|549.1|547.1|549.1|547.1|548.87|546.87|20
1607477510000|2020-12-09 01:31:50|549.09|547.09|549.13|547.13|549.18|547.18|549.04|547.04|23
1607477520000|2020-12-09 01:32:00|549.17|547.17|549.24|547.24|549.33|547.33|549.17|547.17|25
1607477530000|2020-12-09 01:32:10|549.27|547.27|549.45|547.45|549.49|547.49|549.27|547.27|28
1607477540000|2020-12-09 01:32:20|549.46|547.46|549.5|547.5|549.69|547.69|549.41|547.41|23
1607477550000|2020-12-09 01:32:30|549.41|547.41|549.13|547.13|549.46|547.46|549.08|547.08|28
1607477560000|2020-12-09 01:32:40|549.12|547.12|548.93|546.93|549.19|547.19|548.87|546.87|29
1607477570000|2020-12-09 01:32:50|548.94|546.94|548.76|546.76|548.96|546.96|548.76|546.76|17
1607477580000|2020-12-09 01:33:00|548.75|546.75|548.58|546.58|548.8|546.8|548.56|546.56|25
1607477590000|2020-12-09 01:33:10|548.57|546.57|548.4|546.4|548.57|546.57|548.37|546.37|26
1607477600000|2020-12-09 01:33:20|548.39|546.39|548.34|546.34|548.4|546.4|548.34|546.34|8
1607477610000|2020-12-09 01:33:30|548.35|546.35|548.28|546.28|548.36|546.36|548.27|546.27|15
1607477620000|2020-12-09 01:33:40|548.29|546.29|548.33|546.33|548.36|546.36|548.29|546.29|11
1607477630000|2020-12-09 01:33:50|548.35|546.35|548.34|546.34|548.38|546.38|548.34|546.34|9
1607477640000|2020-12-09 01:34:00|548.33|546.33|548.57|546.57|548.62|546.62|548.28|546.28|22
1607477650000|2020-12-09 01:34:10|548.55|546.55|548.43|546.43|548.59|546.59|548.37|546.37|30
1607477660000|2020-12-09 01:34:20|548.44|546.44|548.34|546.34|548.47|546.47|548.33|546.33|22
1607477670000|2020-12-09 01:34:30|548.35|546.35|548.43|546.43|548.49|546.49|548.35|546.35|25
1607477680000|2020-12-09 01:34:40|548.46|546.46|548.23|546.23|548.46|546.46|548.22|546.22|19
1607477690000|2020-12-09 01:34:50|548.24|546.24|548.47|546.47|548.53|546.53|548.24|546.24|23
1607477700000|2020-12-09 01:35:00|548.49|546.49|548.29|546.29|548.63|546.63|548.26|546.26|30
1607477710000|2020-12-09 01:35:10|548.23|546.23|548.26|546.26|548.34|546.34|548.22|546.22|18
1607477720000|2020-12-09 01:35:20|548.27|546.27|548.43|546.43|548.43|546.43|548.27|546.27|20
1607477730000|2020-12-09 01:35:30|548.42|546.42|548.46|546.46|548.47|546.47|548.41|546.41|12
1607477740000|2020-12-09 01:35:40|548.5|546.5|548.76|546.76|548.76|546.76|548.46|546.46|22
1607477750000|2020-12-09 01:35:50|548.75|546.75|549|547|549|547|548.67|546.67|26
1607477760000|2020-12-09 01:36:00|548.98|546.98|548.73|546.73|549.04|547.04|548.73|546.73|26
1607477770000|2020-12-09 01:36:10|548.74|546.74|549.04|547.04|549.04|547.04|548.64|546.64|22
1607477780000|2020-12-09 01:36:20|549.06|547.06|549.23|547.23|549.29|547.29|549.05|547.05|27
1607477790000|2020-12-09 01:36:30|549.24|547.24|549.29|547.29|549.34|547.34|549.23|547.23|20
1607477800000|2020-12-09 01:36:40|549.28|547.28|549.16|547.16|549.28|547.28|549.11|547.11|30
1607477810000|2020-12-09 01:36:50|549.15|547.15|549.19|547.19|549.21|547.21|549.05|547.05|31
1607477820000|2020-12-09 01:37:00|549.18|547.18|549.57|547.57|549.57|547.57|549.18|547.18|28
1607477830000|2020-12-09 01:37:10|549.58|547.58|549.42|547.42|549.59|547.59|549.37|547.37|28
1607477840000|2020-12-09 01:37:20|549.41|547.41|549.44|547.44|549.46|547.46|549.35|547.35|34
1607477850000|2020-12-09 01:37:30|549.4|547.4|549.11|547.11|549.4|547.4|549.11|547.11|31
1607477860000|2020-12-09 01:37:40|549.12|547.12|549.35|547.35|549.38|547.38|549.12|547.12|25
1607477870000|2020-12-09 01:37:50|549.37|547.37|549.21|547.21|549.37|547.37|549.21|547.21|23
1607477880000|2020-12-09 01:38:00|549.2|547.2|549.2|547.2|549.22|547.22|549.08|547.08|27
1607477890000|2020-12-09 01:38:10|549.22|547.22|549.14|547.14|549.22|547.22|549.09|547.09|26
1607477900000|2020-12-09 01:38:20|549.12|547.12|549.21|547.21|549.21|547.21|549.12|547.12|23
1607477910000|2020-12-09 01:38:30|549.19|547.19|549.37|547.37|549.37|547.37|549.19|547.19|15
1607477920000|2020-12-09 01:38:40|549.38|547.38|549.23|547.23|549.38|547.38|549.22|547.22|22
1607477930000|2020-12-09 01:38:50|549.24|547.24|549.17|547.17|549.24|547.24|549.16|547.16|23
1607477940000|2020-12-09 01:39:00|549.16|547.16|549.21|547.21|549.28|547.28|549.15|547.15|22
1607477950000|2020-12-09 01:39:10|549.22|547.22|549.28|547.28|549.28|547.28|549.22|547.22|22
1607477960000|2020-12-09 01:39:20|549.29|547.29|549.43|547.43|549.43|547.43|549.29|547.29|20
1607477970000|2020-12-09 01:39:30|549.42|547.42|549.62|547.62|549.71|547.71|549.42|547.42|22
1607477980000|2020-12-09 01:39:40|549.63|547.63|549.98|547.98|550.02|548.02|549.61|547.61|31
1607477990000|2020-12-09 01:39:50|550.01|548.01|550.14|548.14|550.15|548.15|550|548|25
1607478000000|2020-12-09 01:40:00|550.15|548.15|550.41|548.41|550.43|548.43|550.15|548.15|34
1607478010000|2020-12-09 01:40:10|550.38|548.38|550.41|548.41|550.54|548.54|550.38|548.38|23
1607478020000|2020-12-09 01:40:20|550.45|548.45|550.56|548.56|550.59|548.59|550.45|548.45|25
1607478030000|2020-12-09 01:40:30|550.6|548.6|550.64|548.64|550.66|548.66|550.49|548.49|26
1607478040000|2020-12-09 01:40:40|550.65|548.65|550.67|548.67|550.69|548.69|550.62|548.62|24
1607478050000|2020-12-09 01:40:50|550.68|548.68|550.73|548.73|550.74|548.74|550.64|548.64|24
1607478060000|2020-12-09 01:41:00|550.74|548.74|550.95|548.95|550.95|548.95|550.74|548.74|20
1607478070000|2020-12-09 01:41:10|550.94|548.94|551.06|549.06|551.07|549.07|550.94|548.94|23
1607478080000|2020-12-09 01:41:20|551.08|549.08|551.47|549.47|551.47|549.47|551.07|549.07|28
1607478090000|2020-12-09 01:41:30|551.48|549.48|551.42|549.42|551.49|549.49|551.36|549.36|29
1607478100000|2020-12-09 01:41:40|551.45|549.45|551.39|549.39|551.58|549.58|551.36|549.36|33
1607478110000|2020-12-09 01:41:50|551.36|549.36|551.31|549.31|551.36|549.36|551.23|549.23|27
1607478120000|2020-12-09 01:42:00|551.33|549.33|551.27|549.27|551.33|549.33|551.27|549.27|21
1607478130000|2020-12-09 01:42:10|551.26|549.26|551.24|549.24|551.27|549.27|551.16|549.16|26
1607478140000|2020-12-09 01:42:20|551.21|549.21|551.23|549.23|551.23|549.23|551.07|549.07|27
1607478150000|2020-12-09 01:42:30|551.22|549.22|551.26|549.26|551.31|549.31|551.22|549.22|17
1607478160000|2020-12-09 01:42:40|551.27|549.27|551.26|549.26|551.29|549.29|551.25|549.25|12
1607478170000|2020-12-09 01:42:50|551.25|549.25|551.21|549.21|551.28|549.28|551.2|549.2|21
1607478180000|2020-12-09 01:43:00|551.25|549.25|551.24|549.24|551.31|549.31|551.23|549.23|17
1607478190000|2020-12-09 01:43:10|551.33|549.33|551.26|549.26|551.43|549.43|551.26|549.26|24
1607478200000|2020-12-09 01:43:20|551.24|549.24|551.29|549.29|551.33|549.33|551.22|549.22|24
1607478210000|2020-12-09 01:43:30|551.32|549.32|551.41|549.41|551.42|549.42|551.27|549.27|19
1607478220000|2020-12-09 01:43:40|551.42|549.42|551.48|549.48|551.5|549.5|551.38|549.38|19
1607478230000|2020-12-09 01:43:50|551.49|549.49|551.45|549.45|551.5|549.5|551.45|549.45|17
1607478240000|2020-12-09 01:44:00|551.46|549.46|551.39|549.39|551.46|549.46|551.36|549.36|15
1607478250000|2020-12-09 01:44:10|551.38|549.38|551.25|549.25|551.42|549.42|551.25|549.25|26
1607478260000|2020-12-09 01:44:20|551.24|549.24|551.27|549.27|551.34|549.34|551.19|549.19|27
1607478270000|2020-12-09 01:44:30|551.33|549.33|551.43|549.43|551.46|549.46|551.3|549.3|24
1607478280000|2020-12-09 01:44:40|551.44|549.44|551.34|549.34|551.44|549.44|551.34|549.34|15
1607478290000|2020-12-09 01:44:50|551.33|549.33|551.49|549.49|551.49|549.49|551.31|549.31|20
1607478300000|2020-12-09 01:45:00|551.48|549.48|551.49|549.49|551.51|549.51|551.46|549.46|19
1607478310000|2020-12-09 01:45:10|551.48|549.48|551.37|549.37|551.49|549.49|551.37|549.37|18
1607478320000|2020-12-09 01:45:20|551.32|549.32|551.31|549.31|551.4|549.4|551.21|549.21|31
1607478330000|2020-12-09 01:45:30|551.32|549.32|551.25|549.25|551.35|549.35|551.25|549.25|24
1607478340000|2020-12-09 01:45:40|551.3|549.3|551.15|549.15|551.3|549.3|551.15|549.15|16
1607478350000|2020-12-09 01:45:50|551.17|549.17|551.22|549.22|551.25|549.25|551.15|549.15|20
1607478360000|2020-12-09 01:46:00|551.21|549.21|551.14|549.14|551.23|549.23|551.13|549.13|24
1607478370000|2020-12-09 01:46:10|551.13|549.13|551.19|549.19|551.22|549.22|551.13|549.13|15
1607478380000|2020-12-09 01:46:20|551.12|549.12|551.41|549.41|551.43|549.43|551.06|549.06|22
1607478390000|2020-12-09 01:46:30|551.38|549.38|551.37|549.37|551.49|549.49|551.35|549.35|26
1607478400000|2020-12-09 01:46:40|551.38|549.38|551.27|549.27|551.39|549.39|551.17|549.17|26
1607478410000|2020-12-09 01:46:50|551.28|549.28|551.24|549.24|551.29|549.29|551.06|549.06|20
1607478420000|2020-12-09 01:47:00|551.25|549.25|551.24|549.24|551.33|549.33|551.24|549.24|22
1607478430000|2020-12-09 01:47:10|551.22|549.22|551.24|549.24|551.31|549.31|551.22|549.22|15
1607478440000|2020-12-09 01:47:20|551.23|549.23|551.27|549.27|551.27|549.27|551.23|549.23|9
1607478450000|2020-12-09 01:47:30|551.28|549.28|551.28|549.28|551.36|549.36|551.25|549.25|12
1607478460000|2020-12-09 01:47:40|551.26|549.26|551.25|549.25|551.33|549.33|551.24|549.24|19
1607478470000|2020-12-09 01:47:50|551.27|549.27|551.29|549.29|551.34|549.34|551.27|549.27|21
1607478480000|2020-12-09 01:48:00|551.27|549.27|551.21|549.21|551.28|549.28|551.21|549.21|10
1607478490000|2020-12-09 01:48:10|551.22|549.22|551.14|549.14|551.22|549.22|551.14|549.14|12
1607478500000|2020-12-09 01:48:20|551.17|549.17|551.15|549.15|551.34|549.34|551.15|549.15|14
1607478510000|2020-12-09 01:48:30|551.16|549.16|551.01|549.01|551.18|549.18|551.01|549.01|19
1607478520000|2020-12-09 01:48:40|551.02|549.02|550.87|548.87|551.24|549.24|550.87|548.87|27
1607478530000|2020-12-09 01:48:50|550.9|548.9|550.69|548.69|550.9|548.9|550.68|548.68|28
1607478540000|2020-12-09 01:49:00|550.68|548.68|550.29|548.29|550.69|548.69|550.25|548.25|34
1607478550000|2020-12-09 01:49:10|550.3|548.3|550.1|548.1|550.34|548.34|550.09|548.09|21
1607478560000|2020-12-09 01:49:20|550.07|548.07|550.09|548.09|550.1|548.1|550.05|548.05|23
1607478570000|2020-12-09 01:49:30|550.05|548.05|549.8|547.8|550.06|548.06|549.78|547.78|29
1607478580000|2020-12-09 01:49:40|549.77|547.77|549.39|547.39|549.81|547.81|549.19|547.19|27
1607478590000|2020-12-09 01:49:50|549.47|547.47|549.46|547.46|549.51|547.51|549.37|547.37|29
1607478600000|2020-12-09 01:50:00|549.47|547.47|549.83|547.83|549.9|547.9|549.45|547.45|22
1607478610000|2020-12-09 01:50:10|549.82|547.82|549.83|547.83|549.91|547.91|549.82|547.82|16
1607478620000|2020-12-09 01:50:20|549.86|547.86|549.63|547.63|549.86|547.86|549.6|547.6|23
1607478630000|2020-12-09 01:50:30|549.62|547.62|549.32|547.32|549.64|547.64|549.32|547.32|22
1607478640000|2020-12-09 01:50:40|549.35|547.35|549.69|547.69|549.69|547.69|549.33|547.33|23
1607478650000|2020-12-09 01:50:50|549.7|547.7|549.52|547.52|549.7|547.7|549.5|547.5|30
1607478660000|2020-12-09 01:51:00|549.54|547.54|549.43|547.43|549.54|547.54|549.41|547.41|24
1607478670000|2020-12-09 01:51:10|549.44|547.44|549.42|547.42|549.46|547.46|549.41|547.41|13
1607478680000|2020-12-09 01:51:20|549.46|547.46|549.36|547.36|549.46|547.46|549.34|547.34|24
1607478690000|2020-12-09 01:51:30|549.37|547.37|549.33|547.33|549.4|547.4|549.3|547.3|25
1607478700000|2020-12-09 01:51:40|549.34|547.34|549.4|547.4|549.42|547.42|549.25|547.25|22
1607478710000|2020-12-09 01:51:50|549.48|547.48|549.34|547.34|549.53|547.53|549.3|547.3|18
1607478720000|2020-12-09 01:52:00|549.37|547.37|549.36|547.36|549.39|547.39|549.33|547.33|21
1607478730000|2020-12-09 01:52:10|549.37|547.37|549.29|547.29|549.37|547.37|549.28|547.28|12
1607478740000|2020-12-09 01:52:20|549.28|547.28|549.29|547.29|549.35|547.35|549.27|547.27|27
1607478750000|2020-12-09 01:52:30|549.37|547.37|549.37|547.37|549.39|547.39|549.29|547.29|15
1607478760000|2020-12-09 01:52:40|549.35|547.35|548.89|546.89|549.35|547.35|548.88|546.88|27
1607478770000|2020-12-09 01:52:50|548.92|546.92|548.82|546.82|548.92|546.92|548.77|546.77|18
1607478780000|2020-12-09 01:53:00|548.83|546.83|548.73|546.73|548.83|546.83|548.73|546.73|12
1607478790000|2020-12-09 01:53:10|548.74|546.74|548.69|546.69|548.74|546.74|548.69|546.69|7
1607478800000|2020-12-09 01:53:20|548.7|546.7|548.73|546.73|548.89|546.89|548.7|546.7|19
1607478810000|2020-12-09 01:53:30|548.74|546.74|548.54|546.54|548.76|546.76|548.54|546.54|10
1607478820000|2020-12-09 01:53:40|548.58|546.58|548.06|546.06|548.58|546.58|548.04|546.04|20
1607478830000|2020-12-09 01:53:50|548.07|546.07|548.45|546.45|548.47|546.47|548.06|546.06|26
1607478840000|2020-12-09 01:54:00|548.42|546.42|548|546|548.43|546.43|548|546|32
1607478850000|2020-12-09 01:54:10|547.99|545.99|547.67|545.67|547.99|545.99|547.55|545.55|30
1607478860000|2020-12-09 01:54:20|547.64|545.64|547.88|545.88|547.88|545.88|547.59|545.59|26
1607478870000|2020-12-09 01:54:30|547.9|545.9|547.89|545.89|548.14|546.14|547.89|545.89|32
1607478880000|2020-12-09 01:54:40|547.9|545.9|547.73|545.73|547.91|545.91|547.7|545.7|26
1607478890000|2020-12-09 01:54:50|547.76|545.76|547.75|545.75|547.8|545.8|547.65|545.65|31
1607478900000|2020-12-09 01:55:00|547.74|545.74|547.83|545.83|547.92|545.92|547.74|545.74|32
1607478910000|2020-12-09 01:55:10|547.84|545.84|547.9|545.9|547.9|545.9|547.79|545.79|23
1607478920000|2020-12-09 01:55:20|547.89|545.89|547.69|545.69|547.9|545.9|547.69|545.69|24
1607478930000|2020-12-09 01:55:30|547.72|545.72|547.66|545.66|547.76|545.76|547.58|545.58|19
1607478940000|2020-12-09 01:55:40|547.7|545.7|548.07|546.07|548.07|546.07|547.64|545.64|27
1607478950000|2020-12-09 01:55:50|548.12|546.12|548.2|546.2|548.4|546.4|548.1|546.1|27
1607478960000|2020-12-09 01:56:00|548.18|546.18|547.96|545.96|548.18|546.18|547.95|545.95|31
1607478970000|2020-12-09 01:56:10|547.97|545.97|547.92|545.92|548.03|546.03|547.9|545.9|27
1607478980000|2020-12-09 01:56:20|547.89|545.89|547.96|545.96|548.03|546.03|547.88|545.88|31
1607478990000|2020-12-09 01:56:30|547.95|545.95|547.88|545.88|548.06|546.06|547.82|545.82|19
1607479000000|2020-12-09 01:56:40|547.87|545.87|548.04|546.04|548.09|546.09|547.84|545.84|27
1607479010000|2020-12-09 01:56:50|548.05|546.05|548.04|546.04|548.14|546.14|548.04|546.04|29
1607479020000|2020-12-09 01:57:00|548.02|546.02|547.97|545.97|548.17|546.17|547.97|545.97|21
1607479030000|2020-12-09 01:57:10|547.92|545.92|547.84|545.84|547.93|545.93|547.81|545.81|19
1607479040000|2020-12-09 01:57:20|547.85|545.85|547.82|545.82|547.85|545.85|547.8|545.8|14
1607479050000|2020-12-09 01:57:30|547.81|545.81|547.83|545.83|547.83|545.83|547.8|545.8|7
1607479060000|2020-12-09 01:57:40|547.82|545.82|548.14|546.14|548.18|546.18|547.82|545.82|22
1607479070000|2020-12-09 01:57:50|548.15|546.15|547.98|545.98|548.15|546.15|547.93|545.93|22
1607479080000|2020-12-09 01:58:00|547.96|545.96|547.96|545.96|548.06|546.06|547.92|545.92|30
1607479090000|2020-12-09 01:58:10|547.98|545.98|548.21|546.21|548.21|546.21|547.93|545.93|17
1607479100000|2020-12-09 01:58:20|548.19|546.19|548.19|546.19|548.25|546.25|548.17|546.17|18
1607479110000|2020-12-09 01:58:30|548.18|546.18|548.14|546.14|548.18|546.18|548.08|546.08|20
1607479120000|2020-12-09 01:58:40|548.22|546.22|548.08|546.08|548.35|546.35|548.08|546.08|26
1607479130000|2020-12-09 01:58:50|548.07|546.07|548.04|546.04|548.07|546.07|548.02|546.02|19
1607479140000|2020-12-09 01:59:00|548.06|546.06|548.22|546.22|548.23|546.23|548.03|546.03|18
1607479150000|2020-12-09 01:59:10|548.21|546.21|548.16|546.16|548.21|546.21|548.12|546.12|21
1607479160000|2020-12-09 01:59:20|548.12|546.12|548.29|546.29|548.29|546.29|548.09|546.09|23
1607479170000|2020-12-09 01:59:30|548.28|546.28|548.13|546.13|548.28|546.28|548.11|546.11|23
1607479180000|2020-12-09 01:59:40|548.12|546.12|548.1|546.1|548.12|546.12|548.09|546.09|17
1607479190000|2020-12-09 01:59:50|548.11|546.11|548.11|546.11|548.11|546.11|548.11|546.11|1
1607479200000|2020-12-09 02:00:00|548.09|546.09|547.84|545.84|548.14|546.14|547.82|545.82|20
1607479210000|2020-12-09 02:00:10|547.83|545.83|547.15|545.15|547.83|545.83|547.15|545.15|25
1607479220000|2020-12-09 02:00:20|547.16|545.16|546.92|544.92|547.16|545.16|546.73|544.73|28
1607479230000|2020-12-09 02:00:30|546.89|544.89|546.94|544.94|547.05|545.05|546.86|544.86|29
1607479240000|2020-12-09 02:00:40|546.92|544.92|546.95|544.95|546.98|544.98|546.9|544.9|14
1607479250000|2020-12-09 02:00:50|546.92|544.92|547.15|545.15|547.16|545.16|546.92|544.92|19
1607479260000|2020-12-09 02:01:00|547.19|545.19|547.77|545.77|547.8|545.8|547.19|545.19|30
1607479270000|2020-12-09 02:01:10|547.78|545.78|547.85|545.85|547.96|545.96|547.75|545.75|24
1607479280000|2020-12-09 02:01:20|547.8|545.8|547.56|545.56|547.8|545.8|547.51|545.51|33
1607479290000|2020-12-09 02:01:30|547.59|545.59|547.46|545.46|547.61|545.61|547.43|545.43|26
1607479300000|2020-12-09 02:01:40|547.48|545.48|547.22|545.22|547.48|545.48|547.22|545.22|31
1607479310000|2020-12-09 02:01:50|547.23|545.23|547.21|545.21|547.31|545.31|547.15|545.15|25
1607479320000|2020-12-09 02:02:00|547.23|545.23|547.17|545.17|547.25|545.25|547.15|545.15|22
1607479330000|2020-12-09 02:02:10|547.14|545.14|546.87|544.87|547.2|545.2|546.86|544.86|26
1607479340000|2020-12-09 02:02:20|546.83|544.83|547.49|545.49|547.49|545.49|546.81|544.81|26
1607479350000|2020-12-09 02:02:30|547.5|545.5|547.83|545.83|547.83|545.83|547.5|545.5|31
1607479360000|2020-12-09 02:02:40|547.81|545.81|547.95|545.95|548.11|546.11|547.77|545.77|27
1607479370000|2020-12-09 02:02:50|547.97|545.97|548.2|546.2|548.21|546.21|547.97|545.97|27
1607479380000|2020-12-09 02:03:00|548.25|546.25|548.33|546.33|548.38|546.38|548.24|546.24|26
1607479390000|2020-12-09 02:03:10|548.34|546.34|548.76|546.76|548.77|546.77|548.33|546.33|30
1607479400000|2020-12-09 02:03:20|548.77|546.77|548.84|546.84|548.85|546.85|548.75|546.75|16
1607479410000|2020-12-09 02:03:30|548.83|546.83|548.34|546.34|548.83|546.83|548.33|546.33|26
1607479420000|2020-12-09 02:03:40|548.35|546.35|548.41|546.41|548.48|546.48|548.29|546.29|23
1607479430000|2020-12-09 02:03:50|548.4|546.4|548.33|546.33|548.43|546.43|548.27|546.27|22
1607479440000|2020-12-09 02:04:00|548.29|546.29|547.9|545.9|548.29|546.29|547.86|545.86|30
1607479450000|2020-12-09 02:04:10|547.89|545.89|547.77|545.77|547.95|545.95|547.72|545.72|22
1607479460000|2020-12-09 02:04:20|547.8|545.8|547.77|545.77|547.8|545.8|547.61|545.61|23
1607479470000|2020-12-09 02:04:30|547.73|545.73|547.74|545.74|547.82|545.82|547.7|545.7|19
1607479480000|2020-12-09 02:04:40|547.75|545.75|547.67|545.67|547.75|545.75|547.5|545.5|15
1607479490000|2020-12-09 02:04:50|547.72|545.72|547.56|545.56|547.72|545.72|547.49|545.49|29
1607479500000|2020-12-09 02:05:00|547.55|545.55|547.45|545.45|547.68|545.68|547.45|545.45|22
1607479510000|2020-12-09 02:05:10|547.46|545.46|547.79|545.79|547.83|545.83|547.46|545.46|29
1607479520000|2020-12-09 02:05:20|547.81|545.81|547.9|545.9|547.91|545.91|547.78|545.78|29
1607479530000|2020-12-09 02:05:30|547.91|545.91|547.81|545.81|547.95|545.95|547.77|545.77|14
1607479540000|2020-12-09 02:05:40|547.82|545.82|547.64|545.64|547.82|545.82|547.64|545.64|22
1607479550000|2020-12-09 02:05:50|547.66|545.66|547.92|545.92|547.93|545.93|547.65|545.65|21
1607479560000|2020-12-09 02:06:00|547.91|545.91|547.68|545.68|547.91|545.91|547.65|545.65|27
1607479570000|2020-12-09 02:06:10|547.69|545.69|547.64|545.64|547.72|545.72|547.62|545.62|14
1607479580000|2020-12-09 02:06:20|547.67|545.67|547.82|545.82|547.83|545.83|547.66|545.66|17
1607479590000|2020-12-09 02:06:30|547.81|545.81|547.78|545.78|547.82|545.82|547.66|545.66|14
1607479600000|2020-12-09 02:06:40|547.77|545.77|547.61|545.61|547.86|545.86|547.61|545.61|30
1607479610000|2020-12-09 02:06:50|547.64|545.64|547.67|545.67|547.73|545.73|547.64|545.64|28
1607479620000|2020-12-09 02:07:00|547.68|545.68|547.69|545.69|547.71|545.71|547.62|545.62|11
1607479630000|2020-12-09 02:07:10|547.7|545.7|547.74|545.74|547.79|545.79|547.64|545.64|12
1607479640000|2020-12-09 02:07:20|547.71|545.71|547.95|545.95|547.95|545.95|547.69|545.69|19
1607479650000|2020-12-09 02:07:30|547.96|545.96|548.23|546.23|548.32|546.32|547.96|545.96|25
1607479660000|2020-12-09 02:07:40|548.22|546.22|547.76|545.76|548.26|546.26|547.74|545.74|27
1607479670000|2020-12-09 02:07:50|547.77|545.77|547.69|545.69|547.82|545.82|547.67|545.67|18
1607479680000|2020-12-09 02:08:00|547.71|545.71|547.57|545.57|547.73|545.73|547.55|545.55|19
1607479690000|2020-12-09 02:08:10|547.59|545.59|547.58|545.58|547.66|545.66|547.47|545.47|16
1607479700000|2020-12-09 02:08:20|547.61|545.61|547.57|545.57|547.63|545.63|547.54|545.54|21
1607479710000|2020-12-09 02:08:30|547.6|545.6|547.51|545.51|547.73|545.73|547.51|545.51|19
1607479720000|2020-12-09 02:08:40|547.48|545.48|547.45|545.45|547.51|545.51|547.45|545.45|6
1607479730000|2020-12-09 02:08:50|547.3|545.3|547.14|545.14|547.39|545.39|547.1|545.1|18
1607479740000|2020-12-09 02:09:00|547.16|545.16|547.33|545.33|547.52|545.52|547.14|545.14|23
1607479750000|2020-12-09 02:09:10|547.32|545.32|547.21|545.21|547.32|545.32|547.08|545.08|10
1607479760000|2020-12-09 02:09:20|547.16|545.16|547.08|545.08|547.17|545.17|547.05|545.05|21
1607479770000|2020-12-09 02:09:30|547.05|545.05|547.07|545.07|547.12|545.12|547.05|545.05|6
1607479780000|2020-12-09 02:09:40|547.08|545.08|547.13|545.13|547.14|545.14|547.07|545.07|15
1607479790000|2020-12-09 02:09:50|547.17|545.17|547.08|545.08|547.17|545.17|547.08|545.08|18
1607479800000|2020-12-09 02:10:00|547.07|545.07|547.04|545.04|547.07|545.07|546.96|544.96|12
1607479810000|2020-12-09 02:10:10|547.05|545.05|547.08|545.08|547.08|545.08|547.04|545.04|8
1607479820000|2020-12-09 02:10:20|547.09|545.09|547.15|545.15|547.15|545.15|547.07|545.07|24
1607479830000|2020-12-09 02:10:30|547.14|545.14|547.16|545.16|547.18|545.18|547.14|545.14|12
1607479840000|2020-12-09 02:10:40|547.14|545.14|547.19|545.19|547.19|545.19|547.13|545.13|18
1607479850000|2020-12-09 02:10:50|547.21|545.21|547.3|545.3|547.31|545.31|547.18|545.18|17
1607479860000|2020-12-09 02:11:00|547.28|545.28|547.07|545.07|547.28|545.28|547.01|545.01|23
1607479870000|2020-12-09 02:11:10|547.08|545.08|547.16|545.16|547.28|545.28|547.08|545.08|18
1607479880000|2020-12-09 02:11:20|547.08|545.08|547.11|545.11|547.17|545.17|547.06|545.06|17
1607479890000|2020-12-09 02:11:30|547.15|545.15|547.18|545.18|547.24|545.24|547.12|545.12|13
1607479900000|2020-12-09 02:11:40|547.23|545.23|547.25|545.25|547.34|545.34|547.23|545.23|14
1607479910000|2020-12-09 02:11:50|547.28|545.28|547.2|545.2|547.36|545.36|547.19|545.19|10
1607479920000|2020-12-09 02:12:00|547.31|545.31|547.2|545.2|547.31|545.31|547.2|545.2|6
1607479930000|2020-12-09 02:12:10|547.21|545.21|547.31|545.31|547.41|545.41|547.21|545.21|24
1607479940000|2020-12-09 02:12:20|547.29|545.29|547.16|545.16|547.32|545.32|547.16|545.16|14
1607479950000|2020-12-09 02:12:30|547.17|545.17|547.15|545.15|547.27|545.27|547.1|545.1|18
1607479960000|2020-12-09 02:12:40|547.17|545.17|547.3|545.3|547.36|545.36|547.16|545.16|24
1607479970000|2020-12-09 02:12:50|547.24|545.24|547.3|545.3|547.34|545.34|547.24|545.24|9
1607479980000|2020-12-09 02:13:00|547.29|545.29|547.28|545.28|547.3|545.3|547.27|545.27|7
1607479990000|2020-12-09 02:13:10|547.29|545.29|547.32|545.32|547.33|545.33|547.29|545.29|8
1607480000000|2020-12-09 02:13:20|547.35|545.35|547.68|545.68|547.69|545.69|547.35|545.35|25
1607480010000|2020-12-09 02:13:30|547.67|545.67|547.83|545.83|547.84|545.84|547.65|545.65|11
1607480020000|2020-12-09 02:13:40|547.82|545.82|548|546|548|546|547.82|545.82|16
1607480030000|2020-12-09 02:13:50|548.01|546.01|548.59|546.59|548.59|546.59|548.01|546.01|32
1607480040000|2020-12-09 02:14:00|548.61|546.61|549.17|547.17|549.17|547.17|548.61|546.61|30
1607480050000|2020-12-09 02:14:10|549.15|547.15|549.1|547.1|549.15|547.15|549.08|547.08|27
1607480060000|2020-12-09 02:14:20|549.12|547.12|549.09|547.09|549.13|547.13|549.07|547.07|22
1607480070000|2020-12-09 02:14:30|549.13|547.13|548.89|546.89|549.13|547.13|548.89|546.89|20
1607480080000|2020-12-09 02:14:40|548.86|546.86|548.75|546.75|548.9|546.9|548.72|546.72|27
1607480090000|2020-12-09 02:14:50|548.76|546.76|548.66|546.66|548.86|546.86|548.66|546.66|25
1607480100000|2020-12-09 02:15:00|548.7|546.7|548.63|546.63|548.82|546.82|548.61|546.61|28
1607480110000|2020-12-09 02:15:10|548.66|546.66|548.02|546.02|548.66|546.66|548.01|546.01|28
1607480120000|2020-12-09 02:15:20|547.99|545.99|547.82|545.82|548.07|546.07|547.8|545.8|12
1607480130000|2020-12-09 02:15:30|547.85|545.85|547.87|545.87|547.89|545.89|547.79|545.79|21
1607480140000|2020-12-09 02:15:40|547.85|545.85|547.71|545.71|547.85|545.85|547.65|545.65|16
1607480150000|2020-12-09 02:15:50|547.7|545.7|547.51|545.51|547.71|545.71|547.49|545.49|22
1607480160000|2020-12-09 02:16:00|547.56|545.56|547.38|545.38|547.57|545.57|547.38|545.38|20
1607480170000|2020-12-09 02:16:10|547.41|545.41|547.1|545.1|547.45|545.45|547.08|545.08|25
1607480180000|2020-12-09 02:16:20|547.11|545.11|547.06|545.06|547.11|545.11|547.05|545.05|17
1607480190000|2020-12-09 02:16:30|547.05|545.05|547.09|545.09|547.11|545.11|547.05|545.05|16
1607480200000|2020-12-09 02:16:40|547.08|545.08|547.16|545.16|547.23|545.23|547.08|545.08|19
1607480210000|2020-12-09 02:16:50|547.09|545.09|547.09|545.09|547.1|545.1|547.08|545.08|18
1607480220000|2020-12-09 02:17:00|547.1|545.1|547.01|545.01|547.1|545.1|547.01|545.01|12
1607480230000|2020-12-09 02:17:10|547.03|545.03|547.03|545.03|547.09|545.09|546.96|544.96|21
1607480240000|2020-12-09 02:17:20|546.99|544.99|547.1|545.1|547.11|545.11|546.95|544.95|24
1607480250000|2020-12-09 02:17:30|547.11|545.11|547.03|545.03|547.16|545.16|547.03|545.03|17
1607480260000|2020-12-09 02:17:40|547.04|545.04|547.02|545.02|547.05|545.05|546.96|544.96|12
1607480270000|2020-12-09 02:17:50|547.05|545.05|546.97|544.97|547.05|545.05|546.9|544.9|18
1607480280000|2020-12-09 02:18:00|546.96|544.96|546.88|544.88|546.97|544.97|546.88|544.88|16
1607480290000|2020-12-09 02:18:10|546.89|544.89|546.74|544.74|546.93|544.93|546.73|544.73|15
1607480300000|2020-12-09 02:18:20|546.76|544.76|546.86|544.86|546.86|544.86|546.75|544.75|20
1607480310000|2020-12-09 02:18:30|546.9|544.9|546.89|544.89|546.91|544.91|546.88|544.88|15
1607480320000|2020-12-09 02:18:40|546.9|544.9|546.89|544.89|546.91|544.91|546.89|544.89|6
1607480330000|2020-12-09 02:18:50|546.9|544.9|546.83|544.83|546.96|544.96|546.83|544.83|11
1607480340000|2020-12-09 02:19:00|546.85|544.85|546.62|544.62|546.85|544.85|546.61|544.61|16
1607480350000|2020-12-09 02:19:10|546.57|544.57|546.18|544.18|546.63|544.63|546.09|544.09|34
1607480360000|2020-12-09 02:19:20|546.19|544.19|546.08|544.08|546.25|544.25|546.07|544.07|28
1607480370000|2020-12-09 02:19:30|546.09|544.09|546.04|544.04|546.09|544.09|546.01|544.01|20
1607480380000|2020-12-09 02:19:40|546.03|544.03|546.79|544.79|546.79|544.79|546.02|544.02|23
1607480390000|2020-12-09 02:19:50|546.81|544.81|546.93|544.93|547.01|545.01|546.8|544.8|25
1607480400000|2020-12-09 02:20:00|546.91|544.91|546.99|544.99|547.06|545.06|546.91|544.91|27
1607480410000|2020-12-09 02:20:10|546.96|544.96|546.7|544.7|546.99|544.99|546.62|544.62|27
1607480420000|2020-12-09 02:20:20|546.63|544.63|546.68|544.68|546.71|544.71|546.63|544.63|24
1607480430000|2020-12-09 02:20:30|546.64|544.64|546.53|544.53|546.65|544.65|546.52|544.52|21
1607480440000|2020-12-09 02:20:40|546.54|544.54|546.62|544.62|546.62|544.62|546.49|544.49|19
1607480450000|2020-12-09 02:20:50|546.61|544.61|546.47|544.47|546.61|544.61|546.43|544.43|20
1607480460000|2020-12-09 02:21:00|546.46|544.46|546.67|544.67|546.71|544.71|546.46|544.46|23
1607480470000|2020-12-09 02:21:10|546.66|544.66|546.63|544.63|546.67|544.67|546.59|544.59|23
1607480480000|2020-12-09 02:21:20|546.67|544.67|547.44|545.44|547.44|545.44|546.65|544.65|31
1607480490000|2020-12-09 02:21:30|547.46|545.46|547.73|545.73|547.73|545.73|547.45|545.45|22
1607480500000|2020-12-09 02:21:40|547.74|545.74|547.93|545.93|547.95|545.95|547.74|545.74|27
1607480510000|2020-12-09 02:21:50|547.92|545.92|548.11|546.11|548.14|546.14|547.92|545.92|17
1607480520000|2020-12-09 02:22:00|548.12|546.12|548.21|546.21|548.27|546.27|548.12|546.12|24
1607480530000|2020-12-09 02:22:10|548.18|546.18|548.21|546.21|548.26|546.26|548.12|546.12|33
1607480540000|2020-12-09 02:22:20|548.23|546.23|548.1|546.1|548.25|546.25|548.07|546.07|21
1607480550000|2020-12-09 02:22:30|548.11|546.11|548.08|546.08|548.18|546.18|548.05|546.05|20
1607480560000|2020-12-09 02:22:40|548.09|546.09|548.18|546.18|548.19|546.19|548.02|546.02|18
1607480570000|2020-12-09 02:22:50|548.17|546.17|548.24|546.24|548.24|546.24|548.17|546.17|18
1607480580000|2020-12-09 02:23:00|548.25|546.25|548.38|546.38|548.39|546.39|548.2|546.2|22
1607480590000|2020-12-09 02:23:10|548.37|546.37|548.33|546.33|548.41|546.41|548.33|546.33|13
1607480600000|2020-12-09 02:23:20|548.35|546.35|548.49|546.49|548.51|546.51|548.35|546.35|18
1607480610000|2020-12-09 02:23:30|548.5|546.5|548.72|546.72|548.72|546.72|548.5|546.5|21
1607480620000|2020-12-09 02:23:40|548.71|546.71|548.96|546.96|548.96|546.96|548.71|546.71|28
1607480630000|2020-12-09 02:23:50|549.03|547.03|548.87|546.87|549.06|547.06|548.87|546.87|15
1607480640000|2020-12-09 02:24:00|548.84|546.84|548.81|546.81|548.85|546.85|548.76|546.76|20
1607480650000|2020-12-09 02:24:10|548.83|546.83|548.83|546.83|548.9|546.9|548.77|546.77|22
1607480660000|2020-12-09 02:24:20|548.82|546.82|548.89|546.89|548.9|546.9|548.82|546.82|22
1607480670000|2020-12-09 02:24:30|548.88|546.88|549.32|547.32|549.32|547.32|548.88|546.88|29
1607480680000|2020-12-09 02:24:40|549.34|547.34|549.54|547.54|549.57|547.57|549.33|547.33|32
1607480690000|2020-12-09 02:24:50|549.53|547.53|549.46|547.46|549.53|547.53|549.28|547.28|23
1607480700000|2020-12-09 02:25:00|549.45|547.45|549.92|547.92|549.92|547.92|549.43|547.43|35
1607480710000|2020-12-09 02:25:10|549.91|547.91|549.81|547.81|549.94|547.94|549.8|547.8|22
1607480720000|2020-12-09 02:25:20|549.84|547.84|549.82|547.82|549.85|547.85|549.8|547.8|19
1607480730000|2020-12-09 02:25:30|549.83|547.83|549.84|547.84|549.86|547.86|549.83|547.83|16
1607480740000|2020-12-09 02:25:40|549.87|547.87|549.78|547.78|549.88|547.88|549.7|547.7|18
1607480750000|2020-12-09 02:25:50|549.77|547.77|549.68|547.68|549.9|547.9|549.62|547.62|26
1607480760000|2020-12-09 02:26:00|549.7|547.7|549.76|547.76|549.96|547.96|549.7|547.7|26
1607480770000|2020-12-09 02:26:10|549.8|547.8|549.96|547.96|549.96|547.96|549.76|547.76|27
1607480780000|2020-12-09 02:26:20|549.9|547.9|549.89|547.89|549.93|547.93|549.82|547.82|24
1607480790000|2020-12-09 02:26:30|549.87|547.87|549.94|547.94|549.99|547.99|549.87|547.87|25
1607480800000|2020-12-09 02:26:40|549.93|547.93|549.89|547.89|549.93|547.93|549.82|547.82|33
1607480810000|2020-12-09 02:26:50|549.9|547.9|550.09|548.09|550.12|548.12|549.89|547.89|26
1607480820000|2020-12-09 02:27:00|550.12|548.12|550.15|548.15|550.16|548.16|550.08|548.08|19
1607480830000|2020-12-09 02:27:10|550.16|548.16|550.18|548.18|550.18|548.18|550.1|548.1|20
1607480840000|2020-12-09 02:27:20|550.21|548.21|550.42|548.42|550.42|548.42|550.21|548.21|14
1607480850000|2020-12-09 02:27:30|550.41|548.41|550.49|548.49|550.49|548.49|550.32|548.32|17
1607480860000|2020-12-09 02:27:40|550.48|548.48|550.29|548.29|550.5|548.5|550.29|548.29|14
1607480870000|2020-12-09 02:27:50|550.3|548.3|550.26|548.26|550.34|548.34|550.21|548.21|10
1607480880000|2020-12-09 02:28:00|550.17|548.17|550.27|548.27|550.27|548.27|550.17|548.17|8
1607480890000|2020-12-09 02:28:10|550.26|548.26|550.11|548.11|550.26|548.26|550.1|548.1|16
1607480900000|2020-12-09 02:28:20|550.13|548.13|550.14|548.14|550.16|548.16|550.11|548.11|7
1607480910000|2020-12-09 02:28:30|550.16|548.16|550.16|548.16|550.18|548.18|550.13|548.13|19
1607480920000|2020-12-09 02:28:40|550.17|548.17|550.15|548.15|550.19|548.19|550.15|548.15|15
1607480930000|2020-12-09 02:28:50|550.14|548.14|550.23|548.23|550.23|548.23|550.14|548.14|11
1607480940000|2020-12-09 02:29:00|550.24|548.24|550.15|548.15|550.25|548.25|550.14|548.14|25
1607480950000|2020-12-09 02:29:10|550.13|548.13|549.98|547.98|550.13|548.13|549.94|547.94|23
1607480960000|2020-12-09 02:29:20|550.01|548.01|550|548|550.03|548.03|549.97|547.97|20
1607480970000|2020-12-09 02:29:30|550.01|548.01|550.03|548.03|550.03|548.03|549.98|547.98|26
1607480980000|2020-12-09 02:29:40|550.02|548.02|550.11|548.11|550.19|548.19|550.02|548.02|24
1607480990000|2020-12-09 02:29:50|550.1|548.1|549.98|547.98|550.1|548.1|549.98|547.98|27
1607481000000|2020-12-09 02:30:00|549.97|547.97|550.04|548.04|550.06|548.06|549.96|547.96|17
1607481010000|2020-12-09 02:30:10|550.02|548.02|549.8|547.8|550.02|548.02|549.78|547.78|22
1607481020000|2020-12-09 02:30:20|549.78|547.78|549.81|547.81|549.83|547.83|549.77|547.77|15
1607481030000|2020-12-09 02:30:30|549.8|547.8|549.75|547.75|549.82|547.82|549.73|547.73|13
1607481040000|2020-12-09 02:30:40|549.73|547.73|549.7|547.7|549.77|547.77|549.63|547.63|31
1607481050000|2020-12-09 02:30:50|549.68|547.68|549.63|547.63|549.78|547.78|549.61|547.61|30
1607481060000|2020-12-09 02:31:00|549.61|547.61|549.38|547.38|549.66|547.66|549.38|547.38|30
1607481070000|2020-12-09 02:31:10|549.41|547.41|549.25|547.25|549.44|547.44|549.24|547.24|29
1607481080000|2020-12-09 02:31:20|549.23|547.23|549.23|547.23|549.25|547.25|549.19|547.19|15
1607481090000|2020-12-09 02:31:30|549.2|547.2|549.11|547.11|549.26|547.26|549.05|547.05|14
1607481100000|2020-12-09 02:31:40|549.12|547.12|549.18|547.18|549.2|547.2|549.06|547.06|24
1607481110000|2020-12-09 02:31:50|549.17|547.17|549.08|547.08|549.25|547.25|549.07|547.07|18
1607481120000|2020-12-09 02:32:00|549.09|547.09|549.19|547.19|549.19|547.19|549.07|547.07|16
1607481130000|2020-12-09 02:32:10|549.17|547.17|549.33|547.33|549.35|547.35|549.17|547.17|25
1607481140000|2020-12-09 02:32:20|549.32|547.32|549.33|547.33|549.37|547.37|549.31|547.31|17
1607481150000|2020-12-09 02:32:30|549.32|547.32|549.38|547.38|549.38|547.38|549.15|547.15|23
1607481160000|2020-12-09 02:32:40|549.4|547.4|549.22|547.22|549.4|547.4|549.22|547.22|19
1607481170000|2020-12-09 02:32:50|549.21|547.21|549.17|547.17|549.23|547.23|549.17|547.17|8
1607481180000|2020-12-09 02:33:00|549.16|547.16|549|547|549.2|547.2|548.98|546.98|20
1607481190000|2020-12-09 02:33:10|549.03|547.03|548.95|546.95|549.03|547.03|548.94|546.94|16
1607481200000|2020-12-09 02:33:20|548.96|546.96|548.79|546.79|549.01|547.01|548.76|546.76|21
1607481210000|2020-12-09 02:33:30|548.82|546.82|548.72|546.72|548.82|546.82|548.72|546.72|23
1607481220000|2020-12-09 02:33:40|548.73|546.73|548.93|546.93|549.02|547.02|548.68|546.68|21
1607481230000|2020-12-09 02:33:50|548.92|546.92|548.77|546.77|548.92|546.92|548.77|546.77|25
1607481240000|2020-12-09 02:34:00|548.78|546.78|548.75|546.75|548.79|546.79|548.74|546.74|24
1607481250000|2020-12-09 02:34:10|548.76|546.76|548.53|546.53|548.77|546.77|548.53|546.53|22
1607481260000|2020-12-09 02:34:20|548.46|546.46|548.44|546.44|548.48|546.48|548.33|546.33|30
1607481270000|2020-12-09 02:34:30|548.42|546.42|548.32|546.32|548.44|546.44|548.29|546.29|26
1607481280000|2020-12-09 02:34:40|548.31|546.31|548.03|546.03|548.34|546.34|548.02|546.02|28
1607481290000|2020-12-09 02:34:50|548.04|546.04|548.19|546.19|548.19|546.19|547.99|545.99|22
1607481300000|2020-12-09 02:35:00|548.2|546.2|548.26|546.26|548.27|546.27|548.1|546.1|27
1607481310000|2020-12-09 02:35:10|548.27|546.27|548.47|546.47|548.47|546.47|548.27|546.27|30
1607481320000|2020-12-09 02:35:20|548.44|546.44|548.34|546.34|548.46|546.46|548.33|546.33|15
1607481330000|2020-12-09 02:35:30|548.35|546.35|548.36|546.36|548.37|546.37|548.32|546.32|7
1607481340000|2020-12-09 02:35:40|548.34|546.34|548.54|546.54|548.54|546.54|548.34|546.34|21
1607481350000|2020-12-09 02:35:50|548.56|546.56|548.88|546.88|548.88|546.88|548.56|546.56|23
1607481360000|2020-12-09 02:36:00|548.89|546.89|549.26|547.26|549.26|547.26|548.89|546.89|26
1607481370000|2020-12-09 02:36:10|549.27|547.27|549.18|547.18|549.27|547.27|549.17|547.17|21
1607481380000|2020-12-09 02:36:20|549.19|547.19|549.12|547.12|549.19|547.19|549.09|547.09|19
1607481390000|2020-12-09 02:36:30|549.1|547.1|549.25|547.25|549.25|547.25|549.1|547.1|16
1607481400000|2020-12-09 02:36:40|549.26|547.26|549.31|547.31|549.31|547.31|549.26|547.26|8
1607481410000|2020-12-09 02:36:50|549.27|547.27|549.41|547.41|549.44|547.44|549.23|547.23|11
1607481420000|2020-12-09 02:37:00|549.42|547.42|549.38|547.38|549.42|547.42|549.38|547.38|8
1607481430000|2020-12-09 02:37:10|549.36|547.36|548.74|546.74|549.36|547.36|548.74|546.74|31
1607481440000|2020-12-09 02:37:20|548.75|546.75|548.65|546.65|548.85|546.85|548.63|546.63|20
1607481450000|2020-12-09 02:37:30|548.67|546.67|548.73|546.73|548.73|546.73|548.63|546.63|18
1607481460000|2020-12-09 02:37:40|548.74|546.74|549|547|549.01|547.01|548.73|546.73|24
1607481470000|2020-12-09 02:37:50|548.99|546.99|548.79|546.79|548.99|546.99|548.79|546.79|17
1607481480000|2020-12-09 02:38:00|548.8|546.8|548.77|546.77|548.88|546.88|548.73|546.73|22
1607481490000|2020-12-09 02:38:10|548.76|546.76|548.78|546.78|548.79|546.79|548.7|546.7|21
1607481500000|2020-12-09 02:38:20|548.79|546.79|549.26|547.26|549.26|547.26|548.79|546.79|29
1607481510000|2020-12-09 02:38:30|549.25|547.25|549.18|547.18|549.27|547.27|549.18|547.18|31
1607481520000|2020-12-09 02:38:40|549.19|547.19|549.13|547.13|549.19|547.19|549.11|547.11|18
1607481530000|2020-12-09 02:38:50|549.12|547.12|549.02|547.02|549.13|547.13|549.02|547.02|13
1607481540000|2020-12-09 02:39:00|549.01|547.01|548.99|546.99|549.06|547.06|548.99|546.99|20
1607481550000|2020-12-09 02:39:10|548.98|546.98|548.82|546.82|548.98|546.98|548.82|546.82|17
1607481560000|2020-12-09 02:39:20|548.81|546.81|549.22|547.22|549.25|547.25|548.81|546.81|23
1607481570000|2020-12-09 02:39:30|549.21|547.21|549.29|547.29|549.29|547.29|549.11|547.11|25
1607481580000|2020-12-09 02:39:40|549.3|547.3|549.13|547.13|549.31|547.31|549.13|547.13|18
1607481590000|2020-12-09 02:39:50|549.1|547.1|549.06|547.06|549.11|547.11|549.04|547.04|18
1607481600000|2020-12-09 02:40:00|549.09|547.09|549.33|547.33|549.35|547.35|549.09|547.09|27
1607481610000|2020-12-09 02:40:10|549.31|547.31|549.34|547.34|549.38|547.38|549.29|547.29|19
1607481620000|2020-12-09 02:40:20|549.35|547.35|549.56|547.56|549.58|547.58|549.32|547.32|26
1607481630000|2020-12-09 02:40:30|549.57|547.57|549.82|547.82|549.82|547.82|549.56|547.56|18
1607481640000|2020-12-09 02:40:40|549.86|547.86|550.03|548.03|550.05|548.05|549.86|547.86|26
1607481650000|2020-12-09 02:40:50|550.04|548.04|550.12|548.12|550.13|548.13|550.04|548.04|17
1607481660000|2020-12-09 02:41:00|550.13|548.13|550.29|548.29|550.3|548.3|550.12|548.12|25
1607481670000|2020-12-09 02:41:10|550.28|548.28|550.17|548.17|550.28|548.28|550.12|548.12|30
1607481680000|2020-12-09 02:41:20|550.15|548.15|550.1|548.1|550.18|548.18|550.08|548.08|21
1607481690000|2020-12-09 02:41:30|550.08|548.08|550.1|548.1|550.11|548.11|550.06|548.06|20
1607481700000|2020-12-09 02:41:40|550.09|548.09|550.23|548.23|550.24|548.24|550.08|548.08|23
1607481710000|2020-12-09 02:41:50|550.22|548.22|550.27|548.27|550.27|548.27|550.2|548.2|21
1607481720000|2020-12-09 02:42:00|550.28|548.28|550.16|548.16|550.28|548.28|550.14|548.14|26
1607481730000|2020-12-09 02:42:10|550.14|548.14|549.94|547.94|550.17|548.17|549.88|547.88|18
1607481740000|2020-12-09 02:42:20|549.92|547.92|550.14|548.14|550.14|548.14|549.9|547.9|23
1607481750000|2020-12-09 02:42:30|550.13|548.13|550.35|548.35|550.35|548.35|550.13|548.13|18
1607481760000|2020-12-09 02:42:40|550.33|548.33|550.27|548.27|550.33|548.33|550.27|548.27|8
1607481770000|2020-12-09 02:42:50|550.29|548.29|550.22|548.22|550.29|548.29|550.2|548.2|13
1607481780000|2020-12-09 02:43:00|550.21|548.21|550.24|548.24|550.26|548.26|550.21|548.21|9
1607481790000|2020-12-09 02:43:10|550.23|548.23|550.3|548.3|550.31|548.31|550.23|548.23|12
1607481800000|2020-12-09 02:43:20|550.26|548.26|550.24|548.24|550.29|548.29|550.23|548.23|18
1607481810000|2020-12-09 02:43:30|550.23|548.23|550.36|548.36|550.36|548.36|550.22|548.22|18
1607481820000|2020-12-09 02:43:40|550.37|548.37|550.51|548.51|550.54|548.54|550.37|548.37|18
1607481830000|2020-12-09 02:43:50|550.52|548.52|550.59|548.59|550.59|548.59|550.49|548.49|14
1607481840000|2020-12-09 02:44:00|550.57|548.57|550.51|548.51|550.57|548.57|550.51|548.51|10
1607481850000|2020-12-09 02:44:10|550.5|548.5|550.4|548.4|550.51|548.51|550.37|548.37|21
1607481860000|2020-12-09 02:44:20|550.42|548.42|550.51|548.51|550.51|548.51|550.4|548.4|22
1607481870000|2020-12-09 02:44:30|550.49|548.49|550.55|548.55|550.55|548.55|550.48|548.48|14
1607481880000|2020-12-09 02:44:40|550.54|548.54|550.71|548.71|550.72|548.72|550.54|548.54|25
1607481890000|2020-12-09 02:44:50|550.72|548.72|550.71|548.71|550.73|548.73|550.7|548.7|10
1607481900000|2020-12-09 02:45:00|550.75|548.75|550.76|548.76|550.8|548.8|550.75|548.75|21
1607481910000|2020-12-09 02:45:10|550.75|548.75|550.59|548.59|550.76|548.76|550.55|548.55|24
1607481920000|2020-12-09 02:45:20|550.55|548.55|550.72|548.72|550.73|548.73|550.55|548.55|23
1607481930000|2020-12-09 02:45:30|550.75|548.75|550.75|548.75|550.79|548.79|550.72|548.72|16
1607481940000|2020-12-09 02:45:40|550.76|548.76|550.67|548.67|550.76|548.76|550.67|548.67|19
1607481950000|2020-12-09 02:45:50|550.66|548.66|550.68|548.68|550.7|548.7|550.66|548.66|19
1607481960000|2020-12-09 02:46:00|550.67|548.67|550.69|548.69|550.72|548.72|550.67|548.67|21
1607481970000|2020-12-09 02:46:10|550.7|548.7|550.7|548.7|550.71|548.71|550.68|548.68|18
1607481980000|2020-12-09 02:46:20|550.71|548.71|550.76|548.76|550.76|548.76|550.69|548.69|17
1607481990000|2020-12-09 02:46:30|550.74|548.74|551.21|549.21|551.26|549.26|550.73|548.73|30
1607482000000|2020-12-09 02:46:40|551.19|549.19|551.15|549.15|551.2|549.2|551.1|549.1|16
1607482010000|2020-12-09 02:46:50|551.14|549.14|551.31|549.31|551.32|549.32|551.14|549.14|13
1607482020000|2020-12-09 02:47:00|551.29|549.29|551.32|549.32|551.32|549.32|551.28|549.28|19
1607482030000|2020-12-09 02:47:10|551.31|549.31|551.15|549.15|551.35|549.35|551.15|549.15|27
1607482040000|2020-12-09 02:47:20|551.19|549.19|551.23|549.23|551.24|549.24|551.16|549.16|26
1607482050000|2020-12-09 02:47:30|551.22|549.22|551.19|549.19|551.26|549.26|551.1|549.1|25
1607482060000|2020-12-09 02:47:40|551.18|549.18|551.17|549.17|551.24|549.24|551.17|549.17|17
1607482070000|2020-12-09 02:47:50|551.18|549.18|551.19|549.19|551.25|549.25|551.15|549.15|17
1607482080000|2020-12-09 02:48:00|551.23|549.23|551.16|549.16|551.27|549.27|551.15|549.15|15
1607482090000|2020-12-09 02:48:10|551.14|549.14|551.16|549.16|551.21|549.21|551.14|549.14|13
1607482100000|2020-12-09 02:48:20|551.18|549.18|551.23|549.23|551.25|549.25|551.18|549.18|14
1607482110000|2020-12-09 02:48:30|551.22|549.22|551.16|549.16|551.22|549.22|551.13|549.13|12
1607482120000|2020-12-09 02:48:40|551.19|549.19|551.66|549.66|551.66|549.66|551.19|549.19|20
1607482130000|2020-12-09 02:48:50|551.67|549.67|551.7|549.7|551.71|549.71|551.67|549.67|9
1607482140000|2020-12-09 02:49:00|551.69|549.69|551.84|549.84|551.85|549.85|551.69|549.69|15
1607482150000|2020-12-09 02:49:10|551.83|549.83|551.91|549.91|551.93|549.93|551.83|549.83|22
1607482160000|2020-12-09 02:49:20|551.9|549.9|552.01|550.01|552.01|550.01|551.82|549.82|25
1607482170000|2020-12-09 02:49:30|551.96|549.96|552.48|550.48|552.48|550.48|551.96|549.96|23
1607482180000|2020-12-09 02:49:40|552.67|550.67|552.72|550.72|552.9|550.9|552.38|550.38|32
1607482190000|2020-12-09 02:49:50|552.62|550.62|552.5|550.5|552.62|550.62|552.41|550.41|26
1607482200000|2020-12-09 02:50:00|552.49|550.49|552.54|550.54|552.57|550.57|552.41|550.41|22
1607482210000|2020-12-09 02:50:10|552.55|550.55|552.9|550.9|552.92|550.92|552.53|550.53|25
1607482220000|2020-12-09 02:50:20|552.91|550.91|552.71|550.71|552.96|550.96|552.68|550.68|22
1607482230000|2020-12-09 02:50:30|552.73|550.73|552.74|550.74|552.74|550.74|552.65|550.65|12
1607482240000|2020-12-09 02:50:40|552.7|550.7|552.67|550.67|552.7|550.7|552.67|550.67|6
1607482250000|2020-12-09 02:50:50|552.69|550.69|552.64|550.64|552.73|550.73|552.64|550.64|10
1607482260000|2020-12-09 02:51:00|552.62|550.62|552.36|550.36|552.64|550.64|552.34|550.34|30
1607482270000|2020-12-09 02:51:10|552.35|550.35|552.07|550.07|552.37|550.37|552.06|550.06|23
1607482280000|2020-12-09 02:51:20|552.09|550.09|552.08|550.08|552.09|550.09|552.03|550.03|12
1607482290000|2020-12-09 02:51:30|552.12|550.12|552.47|550.47|552.54|550.54|552.07|550.07|28
1607482300000|2020-12-09 02:51:40|552.46|550.46|552.35|550.35|552.46|550.46|552.23|550.23|29
1607482310000|2020-12-09 02:51:50|552.37|550.37|552.4|550.4|552.42|550.42|552.23|550.23|25
1607482320000|2020-12-09 02:52:00|552.41|550.41|552.15|550.15|552.41|550.41|552.14|550.14|28
1607482330000|2020-12-09 02:52:10|552.09|550.09|552.02|550.02|552.11|550.11|552.01|550.01|15
1607482340000|2020-12-09 02:52:20|552|550|552.1|550.1|552.11|550.11|551.97|549.97|22
1607482350000|2020-12-09 02:52:30|551.95|549.95|551.61|549.61|552.05|550.05|551.61|549.61|17
1607482360000|2020-12-09 02:52:40|551.6|549.6|551.67|549.67|551.76|549.76|551.6|549.6|30
1607482370000|2020-12-09 02:52:50|551.66|549.66|551.73|549.73|551.76|549.76|551.66|549.66|13
1607482380000|2020-12-09 02:53:00|551.74|549.74|551.72|549.72|551.76|549.76|551.69|549.69|20
1607482390000|2020-12-09 02:53:10|551.71|549.71|551.66|549.66|551.73|549.73|551.64|549.64|18
1607482400000|2020-12-09 02:53:20|551.67|549.67|551.66|549.66|551.67|549.67|551.62|549.62|10
1607482410000|2020-12-09 02:53:30|551.63|549.63|551.9|549.9|551.9|549.9|551.63|549.63|24
1607482420000|2020-12-09 02:53:40|551.89|549.89|551.97|549.97|552.01|550.01|551.86|549.86|29
1607482430000|2020-12-09 02:53:50|551.95|549.95|551.66|549.66|551.96|549.96|551.66|549.66|26
1607482440000|2020-12-09 02:54:00|551.65|549.65|551.48|549.48|551.66|549.66|551.47|549.47|20
1607482450000|2020-12-09 02:54:10|551.49|549.49|551.49|549.49|551.58|549.58|551.47|549.47|11
1607482460000|2020-12-09 02:54:20|551.48|549.48|551.56|549.56|551.56|549.56|551.48|549.48|21
1607482470000|2020-12-09 02:54:30|551.55|549.55|551.5|549.5|551.58|549.58|551.49|549.49|27
1607482480000|2020-12-09 02:54:40|551.51|549.51|551.32|549.32|551.54|549.54|551.32|549.32|20
1607482490000|2020-12-09 02:54:50|551.33|549.33|551.3|549.3|551.33|549.33|551.29|549.29|15
1607482500000|2020-12-09 02:55:00|551.29|549.29|551.3|549.3|551.3|549.3|551.28|549.28|8
1607482510000|2020-12-09 02:55:10|551.32|549.32|551.21|549.21|551.32|549.32|551.21|549.21|7
1607482520000|2020-12-09 02:55:20|551.13|549.13|551.1|549.1|551.13|549.13|551.08|549.08|9
1607482530000|2020-12-09 02:55:30|551.07|549.07|551.01|549.01|551.07|549.07|551.01|549.01|20
1607482540000|2020-12-09 02:55:40|551.02|549.02|550.95|548.95|551.03|549.03|550.94|548.94|23
1607482550000|2020-12-09 02:55:50|550.97|548.97|551|549|551.04|549.04|550.96|548.96|18
1607482560000|2020-12-09 02:56:00|550.99|548.99|550.96|548.96|551|549|550.95|548.95|17
1607482570000|2020-12-09 02:56:10|550.95|548.95|550.89|548.89|550.95|548.95|550.89|548.89|14
1607482580000|2020-12-09 02:56:20|550.88|548.88|550.84|548.84|550.9|548.9|550.83|548.83|15
1607482590000|2020-12-09 02:56:30|550.85|548.85|550.94|548.94|550.94|548.94|550.79|548.79|18
1607482600000|2020-12-09 02:56:40|550.95|548.95|551.06|549.06|551.08|549.08|550.93|548.93|30
1607482610000|2020-12-09 02:56:50|551.07|549.07|551.11|549.11|551.16|549.16|551.06|549.06|21
1607482620000|2020-12-09 02:57:00|551.12|549.12|550.88|548.88|551.12|549.12|550.87|548.87|21
1607482630000|2020-12-09 02:57:10|550.89|548.89|550.66|548.66|550.89|548.89|550.65|548.65|21
1607482640000|2020-12-09 02:57:20|550.65|548.65|550.67|548.67|550.68|548.68|550.65|548.65|8
1607482650000|2020-12-09 02:57:30|550.66|548.66|550.69|548.69|550.77|548.77|550.66|548.66|17
1607482660000|2020-12-09 02:57:40|550.7|548.7|550.69|548.69|550.7|548.7|550.69|548.69|6
1607482670000|2020-12-09 02:57:50|550.66|548.66|550.65|548.65|550.67|548.67|550.63|548.63|11
1607482680000|2020-12-09 02:58:00|550.64|548.64|550.63|548.63|550.69|548.69|550.57|548.57|21
1607482690000|2020-12-09 02:58:10|550.64|548.64|550.63|548.63|550.66|548.66|550.61|548.61|19
1607482700000|2020-12-09 02:58:20|550.64|548.64|550.62|548.62|550.66|548.66|550.61|548.61|21
1607482710000|2020-12-09 02:58:30|550.64|548.64|550.6|548.6|550.67|548.67|550.6|548.6|25
1607482720000|2020-12-09 02:58:40|550.61|548.61|550.6|548.6|550.65|548.65|550.6|548.6|18
1607482730000|2020-12-09 02:58:50|550.61|548.61|550.55|548.55|550.64|548.64|550.54|548.54|18
1607482740000|2020-12-09 02:59:00|550.49|548.49|550.42|548.42|550.49|548.49|550.42|548.42|8
1607482750000|2020-12-09 02:59:10|550.41|548.41|550.46|548.46|550.46|548.46|550.4|548.4|6
1607482760000|2020-12-09 02:59:20|550.42|548.42|550.56|548.56|550.62|548.62|550.42|548.42|8
1607482770000|2020-12-09 02:59:30|550.55|548.55|550.59|548.59|550.64|548.64|550.51|548.51|27
1607482780000|2020-12-09 02:59:40|550.61|548.61|550.76|548.76|550.77|548.77|550.61|548.61|26
1607482790000|2020-12-09 02:59:50|550.8|548.8|550.63|548.63|550.8|548.8|550.51|548.51|23
1607482800000|2020-12-09 03:00:00|550.64|548.64|550.77|548.77|550.79|548.79|550.62|548.62|26
1607482810000|2020-12-09 03:00:10|550.76|548.76|550.63|548.63|550.76|548.76|550.63|548.63|25
1607482820000|2020-12-09 03:00:20|550.6|548.6|550.55|548.55|550.6|548.6|550.54|548.54|25
1607482830000|2020-12-09 03:00:30|550.54|548.54|550.59|548.59|550.62|548.62|550.52|548.52|22
1607482840000|2020-12-09 03:00:40|550.62|548.62|550.54|548.54|550.62|548.62|550.52|548.52|22
1607482850000|2020-12-09 03:00:50|550.55|548.55|550.52|548.52|550.55|548.55|550.51|548.51|14
1607482860000|2020-12-09 03:01:00|550.51|548.51|550.43|548.43|550.6|548.6|550.43|548.43|29
1607482870000|2020-12-09 03:01:10|550.4|548.4|550.33|548.33|550.43|548.43|550.33|548.33|24
1607482880000|2020-12-09 03:01:20|550.32|548.32|550.3|548.3|550.33|548.33|550.28|548.28|18
1607482890000|2020-12-09 03:01:30|550.28|548.28|550.34|548.34|550.36|548.36|550.28|548.28|24
1607482900000|2020-12-09 03:01:40|550.33|548.33|550.34|548.34|550.38|548.38|550.32|548.32|21
1607482910000|2020-12-09 03:01:50|550.29|548.29|550.2|548.2|550.32|548.32|550.2|548.2|22
1607482920000|2020-12-09 03:02:00|550.19|548.19|550.25|548.25|550.28|548.28|550.19|548.19|23
1607482930000|2020-12-09 03:02:10|550.26|548.26|550.28|548.28|550.29|548.29|550.24|548.24|14
1607482940000|2020-12-09 03:02:20|550.26|548.26|550.28|548.28|550.28|548.28|550.26|548.26|8
1607482960000|2020-12-09 03:02:40|550.27|548.27|550.23|548.23|550.28|548.28|550.21|548.21|13
1607482970000|2020-12-09 03:02:50|550.24|548.24|550.22|548.22|550.24|548.24|550.21|548.21|6
1607482980000|2020-12-09 03:03:00|550.24|548.24|550.22|548.22|550.24|548.24|550.22|548.22|3
1607482990000|2020-12-09 03:03:10|550.16|548.16|549.9|547.9|550.22|548.22|549.9|547.9|16
1607483000000|2020-12-09 03:03:20|549.85|547.85|549.74|547.74|549.87|547.87|549.72|547.72|18
1607483010000|2020-12-09 03:03:30|549.71|547.71|549.6|547.6|549.71|547.71|549.6|547.6|21
1607483020000|2020-12-09 03:03:40|549.64|547.64|549.67|547.67|549.7|547.7|549.63|547.63|9
1607483030000|2020-12-09 03:03:50|549.62|547.62|549.67|547.67|549.7|547.7|549.62|547.62|17
1607483040000|2020-12-09 03:04:00|549.7|547.7|549.57|547.57|549.7|547.7|549.57|547.57|13
1607483050000|2020-12-09 03:04:10|549.58|547.58|549.51|547.51|549.68|547.68|549.49|547.49|24
1607483060000|2020-12-09 03:04:20|549.52|547.52|549.95|547.95|549.95|547.95|549.51|547.51|20
1607483070000|2020-12-09 03:04:30|549.96|547.96|550.31|548.31|550.33|548.33|549.96|547.96|26
1607483080000|2020-12-09 03:04:40|550.32|548.32|550.57|548.57|550.59|548.59|550.32|548.32|27
1607483090000|2020-12-09 03:04:50|550.58|548.58|550.46|548.46|550.72|548.72|550.43|548.43|25
1607483100000|2020-12-09 03:05:00|550.42|548.42|550.46|548.46|550.48|548.48|550.42|548.42|23
1607483110000|2020-12-09 03:05:10|550.45|548.45|550|548|550.47|548.47|550|548|24
1607483120000|2020-12-09 03:05:20|549.99|547.99|549.81|547.81|550.01|548.01|549.79|547.79|26
1607483130000|2020-12-09 03:05:30|549.86|547.86|549.87|547.87|549.88|547.88|549.81|547.81|25
1607483140000|2020-12-09 03:05:40|549.86|547.86|550.09|548.09|550.09|548.09|549.86|547.86|19
1607483150000|2020-12-09 03:05:50|550.1|548.1|549.9|547.9|550.1|548.1|549.9|547.9|22
1607483160000|2020-12-09 03:06:00|549.88|547.88|549.66|547.66|549.91|547.91|549.65|547.65|15
1607483170000|2020-12-09 03:06:10|549.65|547.65|549.62|547.62|549.65|547.65|549.59|547.59|20
1607483180000|2020-12-09 03:06:20|549.65|547.65|549.74|547.74|549.78|547.78|549.58|547.58|27
1607483190000|2020-12-09 03:06:30|549.79|547.79|549.66|547.66|549.79|547.79|549.65|547.65|15
1607483200000|2020-12-09 03:06:40|549.63|547.63|549.55|547.55|549.66|547.66|549.55|547.55|26
1607483210000|2020-12-09 03:06:50|549.57|547.57|549.51|547.51|549.59|547.59|549.47|547.47|19
1607483220000|2020-12-09 03:07:00|549.59|547.59|549.77|547.77|549.78|547.78|549.51|547.51|23
1607483230000|2020-12-09 03:07:10|549.79|547.79|549.8|547.8|549.8|547.8|549.76|547.76|20
1607483240000|2020-12-09 03:07:20|549.81|547.81|550.12|548.12|550.14|548.14|549.81|547.81|27
1607483250000|2020-12-09 03:07:30|550.11|548.11|550.24|548.24|550.33|548.33|550.11|548.11|22
1607483260000|2020-12-09 03:07:40|550.22|548.22|550.12|548.12|550.27|548.27|550.11|548.11|18
1607483270000|2020-12-09 03:07:50|550.1|548.1|550.15|548.15|550.36|548.36|550.1|548.1|23
1607483280000|2020-12-09 03:08:00|550.14|548.14|550.15|548.15|550.16|548.16|550.13|548.13|20
1607483290000|2020-12-09 03:08:10|550.17|548.17|550.16|548.16|550.21|548.21|550.15|548.15|17
1607483300000|2020-12-09 03:08:20|550.14|548.14|550.18|548.18|550.21|548.21|550.14|548.14|11
1607483310000|2020-12-09 03:08:30|550.16|548.16|550.12|548.12|550.18|548.18|550.06|548.06|17
1607483320000|2020-12-09 03:08:40|550.11|548.11|550.13|548.13|550.16|548.16|550.05|548.05|25
1607483330000|2020-12-09 03:08:50|550.15|548.15|550.09|548.09|550.27|548.27|550.08|548.08|19
1607483340000|2020-12-09 03:09:00|550.08|548.08|550.29|548.29|550.3|548.3|550.06|548.06|21
1607483350000|2020-12-09 03:09:10|550.3|548.3|550.23|548.23|550.36|548.36|550.22|548.22|18
1607483360000|2020-12-09 03:09:20|550.24|548.24|550.23|548.23|550.25|548.25|550.17|548.17|14
1607483370000|2020-12-09 03:09:30|550.27|548.27|550.2|548.2|550.33|548.33|550.2|548.2|15
1607483380000|2020-12-09 03:09:40|550.18|548.18|550.18|548.18|550.18|548.18|550.18|548.18|1
1607483390000|2020-12-09 03:09:50|550.19|548.19|550.48|548.48|550.5|548.5|550.19|548.19|18
1607483400000|2020-12-09 03:10:00|550.52|548.52|550.56|548.56|550.57|548.57|550.49|548.49|16
1607483410000|2020-12-09 03:10:10|550.55|548.55|550.54|548.54|550.55|548.55|550.53|548.53|5
1607483420000|2020-12-09 03:10:20|550.56|548.56|550.53|548.53|550.57|548.57|550.53|548.53|16
1607483440000|2020-12-09 03:10:40|550.54|548.54|550.62|548.62|550.62|548.62|550.54|548.54|4
1607483450000|2020-12-09 03:10:50|550.63|548.63|550.64|548.64|550.64|548.64|550.62|548.62|6
1607483460000|2020-12-09 03:11:00|550.66|548.66|551.06|549.06|551.06|549.06|550.66|548.66|16
1607483470000|2020-12-09 03:11:10|551.05|549.05|551.12|549.12|551.13|549.13|551.05|549.05|18
1607483480000|2020-12-09 03:11:20|551.11|549.11|551.17|549.17|551.2|549.2|551.11|549.11|20
1607483490000|2020-12-09 03:11:30|551.18|549.18|550.86|548.86|551.18|549.18|550.85|548.85|27
1607483500000|2020-12-09 03:11:40|550.83|548.83|550.84|548.84|550.89|548.89|550.76|548.76|19
1607483510000|2020-12-09 03:11:50|550.85|548.85|551.08|549.08|551.08|549.08|550.83|548.83|30
1607483520000|2020-12-09 03:12:00|551.1|549.1|551.12|549.12|551.14|549.14|551.1|549.1|24
1607483530000|2020-12-09 03:12:10|551.1|549.1|551.08|549.08|551.13|549.13|551.02|549.02|19
1607483540000|2020-12-09 03:12:20|551.09|549.09|551.04|549.04|551.1|549.1|550.99|548.99|18
1607483550000|2020-12-09 03:12:30|551.03|549.03|551.11|549.11|551.11|549.11|551.02|549.02|23
1607483560000|2020-12-09 03:12:40|551.09|549.09|551.07|549.07|551.09|549.09|551.05|549.05|22
1607483570000|2020-12-09 03:12:50|551.08|549.08|551.06|549.06|551.08|549.08|550.97|548.97|15
1607483580000|2020-12-09 03:13:00|551.08|549.08|551.08|549.08|551.1|549.1|551.07|549.07|11
1607483590000|2020-12-09 03:13:10|551.07|549.07|551.07|549.07|551.08|549.08|551.04|549.04|20
1607483600000|2020-12-09 03:13:20|551.06|549.06|551.07|549.07|551.07|549.07|551.06|549.06|12
1607483610000|2020-12-09 03:13:30|551.06|549.06|551.02|549.02|551.11|549.11|551.02|549.02|8
1607483620000|2020-12-09 03:13:40|551.03|549.03|551.04|549.04|551.11|549.11|551.03|549.03|18
1607483630000|2020-12-09 03:13:50|551.03|549.03|551.1|549.1|551.1|549.1|551.03|549.03|7
1607483640000|2020-12-09 03:14:00|551.09|549.09|551.1|549.1|551.11|549.11|551.05|549.05|27
1607483650000|2020-12-09 03:14:10|551.09|549.09|550.99|548.99|551.11|549.11|550.99|548.99|13
1607483660000|2020-12-09 03:14:20|551|549|551.03|549.03|551.03|549.03|551|549|4
1607483670000|2020-12-09 03:14:30|551.04|549.04|551.11|549.11|551.13|549.13|551.04|549.04|13
1607483680000|2020-12-09 03:14:40|551.12|549.12|551.31|549.31|551.34|549.34|551.11|549.11|16
1607483690000|2020-12-09 03:14:50|551.36|549.36|551.62|549.62|551.62|549.62|551.36|549.36|16
1607483700000|2020-12-09 03:15:00|551.61|549.61|551.64|549.64|551.66|549.66|551.61|549.61|19
1607483710000|2020-12-09 03:15:10|551.65|549.65|551.46|549.46|551.67|549.67|551.46|549.46|19
1607483720000|2020-12-09 03:15:20|551.45|549.45|551.29|549.29|551.45|549.45|551.25|549.25|22
1607483730000|2020-12-09 03:15:30|551.34|549.34|551.56|549.56|551.6|549.6|551.34|549.34|26
1607483740000|2020-12-09 03:15:40|551.58|549.58|551.72|549.72|551.79|549.79|551.56|549.56|29
1607483750000|2020-12-09 03:15:50|551.73|549.73|551.77|549.77|551.77|549.77|551.73|549.73|7
1607483760000|2020-12-09 03:16:00|551.75|549.75|551.66|549.66|551.87|549.87|551.65|549.65|24
1607483770000|2020-12-09 03:16:10|551.64|549.64|551.67|549.67|551.7|549.7|551.64|549.64|14
1607483780000|2020-12-09 03:16:20|551.66|549.66|551.65|549.65|551.66|549.66|551.58|549.58|12
1607483790000|2020-12-09 03:16:30|551.66|549.66|551.52|549.52|551.66|549.66|551.51|549.51|15
1607483800000|2020-12-09 03:16:40|551.56|549.56|551.72|549.72|551.73|549.73|551.56|549.56|23
1607483810000|2020-12-09 03:16:50|551.71|549.71|551.59|549.59|551.71|549.71|551.59|549.59|9
1607483820000|2020-12-09 03:17:00|551.6|549.6|551.46|549.46|551.6|549.6|551.46|549.46|14
1607483830000|2020-12-09 03:17:10|551.47|549.47|551.23|549.23|551.47|549.47|551.22|549.22|16
1607483840000|2020-12-09 03:17:20|551.24|549.24|551.33|549.33|551.43|549.43|551.24|549.24|23
1607483850000|2020-12-09 03:17:30|551.34|549.34|551.41|549.41|551.42|549.42|551.33|549.33|27
1607483860000|2020-12-09 03:17:40|551.4|549.4|551.29|549.29|551.4|549.4|551.22|549.22|20
1607483870000|2020-12-09 03:17:50|551.33|549.33|551.1|549.1|551.33|549.33|551.1|549.1|9
1607483880000|2020-12-09 03:18:00|551.09|549.09|551.03|549.03|551.1|549.1|551.03|549.03|10
1607483890000|2020-12-09 03:18:10|551.04|549.04|550.94|548.94|551.04|549.04|550.94|548.94|12
1607483900000|2020-12-09 03:18:20|550.95|548.95|551.14|549.14|551.14|549.14|550.94|548.94|21
1607483910000|2020-12-09 03:18:30|551.13|549.13|551.2|549.2|551.21|549.21|551.08|549.08|22
1607483920000|2020-12-09 03:18:40|551.21|549.21|551.23|549.23|551.26|549.26|551.21|549.21|8
1607483930000|2020-12-09 03:18:50|551.24|549.24|551.15|549.15|551.26|549.26|551.15|549.15|9
1607483940000|2020-12-09 03:19:00|551.14|549.14|551.44|549.44|551.47|549.47|551.14|549.14|21
1607483950000|2020-12-09 03:19:10|551.43|549.43|551.11|549.11|551.44|549.44|551.1|549.1|22
1607483960000|2020-12-09 03:19:20|551.13|549.13|551.11|549.11|551.17|549.17|551.09|549.09|24
1607483970000|2020-12-09 03:19:30|551.1|549.1|551.14|549.14|551.14|549.14|551.03|549.03|16
1607483980000|2020-12-09 03:19:40|551.13|549.13|550.99|548.99|551.13|549.13|550.99|548.99|28
1607483990000|2020-12-09 03:19:50|551|549|551.05|549.05|551.07|549.07|550.99|548.99|24
1607484000000|2020-12-09 03:20:00|551.03|549.03|551.24|549.24|551.24|549.24|550.95|548.95|28
1607484010000|2020-12-09 03:20:10|551.23|549.23|551.28|549.28|551.34|549.34|551.23|549.23|17
1607484020000|2020-12-09 03:20:20|551.29|549.29|551.27|549.27|551.3|549.3|551.24|549.24|15
1607484030000|2020-12-09 03:20:30|551.26|549.26|551.13|549.13|551.26|549.26|551.13|549.13|13
1607484040000|2020-12-09 03:20:40|551.14|549.14|551.08|549.08|551.14|549.14|551.07|549.07|4
1607484050000|2020-12-09 03:20:50|551.12|549.12|551.2|549.2|551.2|549.2|551.12|549.12|14
1607484060000|2020-12-09 03:21:00|551.18|549.18|551.17|549.17|551.21|549.21|551.09|549.09|19
1607484070000|2020-12-09 03:21:10|551.14|549.14|551.12|549.12|551.16|549.16|551.1|549.1|20
1607484080000|2020-12-09 03:21:20|551.15|549.15|551.04|549.04|551.16|549.16|551.04|549.04|25
1607484090000|2020-12-09 03:21:30|551.08|549.08|550.97|548.97|551.08|549.08|550.96|548.96|12
1607484100000|2020-12-09 03:21:40|550.96|548.96|551.07|549.07|551.08|549.08|550.96|548.96|7
1607484110000|2020-12-09 03:21:50|551.04|549.04|551.02|549.02|551.04|549.04|550.99|548.99|14
1607484120000|2020-12-09 03:22:00|551.03|549.03|550.89|548.89|551.03|549.03|550.89|548.89|14
1607484130000|2020-12-09 03:22:10|550.87|548.87|550.73|548.73|550.87|548.87|550.73|548.73|26
1607484140000|2020-12-09 03:22:20|550.76|548.76|550.74|548.74|550.76|548.76|550.72|548.72|21
1607484150000|2020-12-09 03:22:30|550.73|548.73|551.01|549.01|551.02|549.02|550.72|548.72|28
1607484160000|2020-12-09 03:22:40|551|549|550.79|548.79|551.02|549.02|550.78|548.78|24
1607484170000|2020-12-09 03:22:50|550.8|548.8|550.78|548.78|550.88|548.88|550.78|548.78|19
1607484180000|2020-12-09 03:23:00|550.77|548.77|550.69|548.69|550.79|548.79|550.69|548.69|21
1607484190000|2020-12-09 03:23:10|550.68|548.68|550.37|548.37|550.68|548.68|550.37|548.37|27
1607484200000|2020-12-09 03:23:20|550.38|548.38|550.45|548.45|550.5|548.5|550.25|548.25|22
1607484210000|2020-12-09 03:23:30|550.47|548.47|550.48|548.48|550.48|548.48|550.4|548.4|13
1607484220000|2020-12-09 03:23:40|550.47|548.47|550.66|548.66|550.66|548.66|550.39|548.39|23
1607484230000|2020-12-09 03:23:50|550.65|548.65|550.6|548.6|550.68|548.68|550.58|548.58|21
1607484240000|2020-12-09 03:24:00|550.59|548.59|550.69|548.69|550.74|548.74|550.59|548.59|18
1607484250000|2020-12-09 03:24:10|550.7|548.7|550.73|548.73|550.73|548.73|550.68|548.68|18
1607484260000|2020-12-09 03:24:20|550.78|548.78|550.81|548.81|550.86|548.86|550.76|548.76|15
1607484270000|2020-12-09 03:24:30|550.82|548.82|550.81|548.81|550.82|548.82|550.79|548.79|10
1607484280000|2020-12-09 03:24:40|550.8|548.8|550.8|548.8|550.81|548.81|550.78|548.78|10
1607484290000|2020-12-09 03:24:50|550.79|548.79|550.81|548.81|550.81|548.81|550.78|548.78|8
1607484300000|2020-12-09 03:25:00|550.8|548.8|550.84|548.84|550.84|548.84|550.8|548.8|6
1607484310000|2020-12-09 03:25:10|550.83|548.83|551.04|549.04|551.04|549.04|550.83|548.83|11
1607484320000|2020-12-09 03:25:20|551.07|549.07|550.97|548.97|551.12|549.12|550.92|548.92|23
1607484330000|2020-12-09 03:25:30|550.98|548.98|551|549|551.05|549.05|550.97|548.97|17
1607484340000|2020-12-09 03:25:40|550.99|548.99|551.02|549.02|551.03|549.03|550.99|548.99|21
1607484350000|2020-12-09 03:25:50|551.01|549.01|551.04|549.04|551.05|549.05|551|549|21
1607484360000|2020-12-09 03:26:00|551.03|549.03|550.97|548.97|551.06|549.06|550.96|548.96|18
1607484370000|2020-12-09 03:26:10|550.96|548.96|550.67|548.67|550.98|548.98|550.67|548.67|23
1607484380000|2020-12-09 03:26:20|550.66|548.66|550.5|548.5|550.66|548.66|550.47|548.47|23
1607484390000|2020-12-09 03:26:30|550.49|548.49|550.3|548.3|550.5|548.5|550.28|548.28|24
1607484400000|2020-12-09 03:26:40|550.34|548.34|550.3|548.3|550.37|548.37|550.3|548.3|14
1607484410000|2020-12-09 03:26:50|550.32|548.32|550.29|548.29|550.35|548.35|550.29|548.29|9
1607484420000|2020-12-09 03:27:00|550.28|548.28|550.67|548.67|550.69|548.69|550.24|548.24|26
1607484430000|2020-12-09 03:27:10|550.68|548.68|551.01|549.01|551.01|549.01|550.67|548.67|25
1607484440000|2020-12-09 03:27:20|551.06|549.06|550.84|548.84|551.06|549.06|550.84|548.84|16
1607484450000|2020-12-09 03:27:30|550.79|548.79|550.62|548.62|550.83|548.83|550.55|548.55|28
1607484460000|2020-12-09 03:27:40|550.61|548.61|550.59|548.59|550.64|548.64|550.59|548.59|9
1607484470000|2020-12-09 03:27:50|550.6|548.6|550.56|548.56|550.61|548.61|550.55|548.55|15
1607484480000|2020-12-09 03:28:00|550.6|548.6|550.59|548.59|550.6|548.6|550.56|548.56|8
1607484490000|2020-12-09 03:28:10|550.61|548.61|550.62|548.62|550.71|548.71|550.6|548.6|13
1607484500000|2020-12-09 03:28:20|550.63|548.63|550.63|548.63|550.64|548.64|550.63|548.63|7
1607484510000|2020-12-09 03:28:30|550.61|548.61|550.53|548.53|550.61|548.61|550.53|548.53|7
1607484520000|2020-12-09 03:28:40|550.52|548.52|550.44|548.44|550.54|548.54|550.42|548.42|7
1607484530000|2020-12-09 03:28:50|550.41|548.41|550.29|548.29|550.41|548.41|550.27|548.27|22
1607484540000|2020-12-09 03:29:00|550.28|548.28|550.24|548.24|550.28|548.28|550.24|548.24|11
1607484550000|2020-12-09 03:29:10|550.25|548.25|550.18|548.18|550.25|548.25|550.1|548.1|20
1607484560000|2020-12-09 03:29:20|550.19|548.19|550.37|548.37|550.38|548.38|550.19|548.19|22
1607484570000|2020-12-09 03:29:30|550.38|548.38|550.41|548.41|550.41|548.41|550.37|548.37|12
1607484580000|2020-12-09 03:29:40|550.4|548.4|550.41|548.41|550.45|548.45|550.34|548.34|16
1607484590000|2020-12-09 03:29:50|550.42|548.42|550.36|548.36|550.42|548.42|550.34|548.34|13
1607484600000|2020-12-09 03:30:00|550.37|548.37|550.35|548.35|550.37|548.37|550.35|548.35|8
1607484610000|2020-12-09 03:30:10|550.36|548.36|550.35|548.35|550.4|548.4|550.34|548.34|16
1607484620000|2020-12-09 03:30:20|550.38|548.38|550.24|548.24|550.38|548.38|550.21|548.21|20
1607484630000|2020-12-09 03:30:30|550.23|548.23|550.24|548.24|550.3|548.3|550.23|548.23|10
1607484640000|2020-12-09 03:30:40|550.25|548.25|550.24|548.24|550.25|548.25|550.22|548.22|11
1607484650000|2020-12-09 03:30:50|550.25|548.25|550.49|548.49|550.49|548.49|550.25|548.25|18
1607484660000|2020-12-09 03:31:00|550.54|548.54|550.57|548.57|550.73|548.73|550.54|548.54|28
1607484670000|2020-12-09 03:31:10|550.58|548.58|550.72|548.72|550.74|548.74|550.58|548.58|22
1607484680000|2020-12-09 03:31:20|550.71|548.71|550.75|548.75|550.75|548.75|550.7|548.7|11
1607484690000|2020-12-09 03:31:30|550.79|548.79|550.8|548.8|550.86|548.86|550.79|548.79|17
1607484700000|2020-12-09 03:31:40|550.79|548.79|550.68|548.68|550.79|548.79|550.64|548.64|19
1607484710000|2020-12-09 03:31:50|550.69|548.69|550.66|548.66|550.7|548.7|550.66|548.66|14
1607484720000|2020-12-09 03:32:00|550.64|548.64|550.65|548.65|550.65|548.65|550.63|548.63|3
1607484730000|2020-12-09 03:32:10|550.66|548.66|550.65|548.65|550.67|548.67|550.65|548.65|4
1607484740000|2020-12-09 03:32:20|550.67|548.67|550.65|548.65|550.68|548.68|550.64|548.64|6
1607484750000|2020-12-09 03:32:30|550.66|548.66|550.65|548.65|550.66|548.66|550.65|548.65|4
1607484760000|2020-12-09 03:32:40|550.66|548.66|550.43|548.43|550.66|548.66|550.42|548.42|18
1607484770000|2020-12-09 03:32:50|550.45|548.45|550.48|548.48|550.48|548.48|550.43|548.43|15
1607484780000|2020-12-09 03:33:00|550.47|548.47|550.23|548.23|550.47|548.47|550.23|548.23|14
1607484790000|2020-12-09 03:33:10|550.31|548.31|550.24|548.24|550.31|548.31|550.23|548.23|14
1607484800000|2020-12-09 03:33:20|550.23|548.23|550.17|548.17|550.24|548.24|550.16|548.16|13
1607484810000|2020-12-09 03:33:30|550.16|548.16|550.03|548.03|550.22|548.22|550.01|548.01|20
1607484820000|2020-12-09 03:33:40|550.05|548.05|550.07|548.07|550.1|548.1|550.05|548.05|14
1607484830000|2020-12-09 03:33:50|550.08|548.08|550.34|548.34|550.34|548.34|550.02|548.02|23
1607484840000|2020-12-09 03:34:00|550.32|548.32|550.31|548.31|550.35|548.35|550.3|548.3|14
1607484850000|2020-12-09 03:34:10|550.32|548.32|550.25|548.25|550.32|548.32|550.24|548.24|11
1607484860000|2020-12-09 03:34:20|550.24|548.24|550.23|548.23|550.26|548.26|550.23|548.23|10
1607484870000|2020-12-09 03:34:30|550.22|548.22|550.25|548.25|550.26|548.26|550.22|548.22|8
1607484880000|2020-12-09 03:34:40|550.24|548.24|550.24|548.24|550.25|548.25|550.23|548.23|7
1607484890000|2020-12-09 03:34:50|550.27|548.27|550.27|548.27|550.27|548.27|550.26|548.26|5
1607484900000|2020-12-09 03:35:00|550.29|548.29|550.3|548.3|550.31|548.31|550.28|548.28|12
1607484910000|2020-12-09 03:35:10|550.31|548.31|550.33|548.33|550.33|548.33|550.29|548.29|12
1607484920000|2020-12-09 03:35:20|550.32|548.32|550.42|548.42|550.42|548.42|550.32|548.32|17
1607484930000|2020-12-09 03:35:30|550.43|548.43|550.38|548.38|550.43|548.43|550.37|548.37|13
1607484940000|2020-12-09 03:35:40|550.4|548.4|550.45|548.45|550.47|548.47|550.4|548.4|16
1607484950000|2020-12-09 03:35:50|550.43|548.43|550.46|548.46|550.49|548.49|550.42|548.42|21
1607484960000|2020-12-09 03:36:00|550.47|548.47|550.51|548.51|550.51|548.51|550.46|548.46|9
1607484970000|2020-12-09 03:36:10|550.52|548.52|550.53|548.53|550.54|548.54|550.51|548.51|10
1607484980000|2020-12-09 03:36:20|550.51|548.51|550.52|548.52|550.52|548.52|550.51|548.51|2
1607484990000|2020-12-09 03:36:30|550.53|548.53|550.51|548.51|550.57|548.57|550.5|548.5|15
1607485000000|2020-12-09 03:36:40|550.52|548.52|550.52|548.52|550.54|548.54|550.49|548.49|21
1607485010000|2020-12-09 03:36:50|550.53|548.53|550.52|548.52|550.53|548.53|550.51|548.51|18
1607485020000|2020-12-09 03:37:00|550.51|548.51|550.52|548.52|550.53|548.53|550.5|548.5|11
1607485030000|2020-12-09 03:37:10|550.51|548.51|550.51|548.51|550.52|548.52|550.51|548.51|5
1607485040000|2020-12-09 03:37:20|550.52|548.52|550.68|548.68|550.69|548.69|550.5|548.5|14
1607485050000|2020-12-09 03:37:30|550.69|548.69|550.61|548.61|550.7|548.7|550.52|548.52|28
1607485060000|2020-12-09 03:37:40|550.62|548.62|550.65|548.65|550.65|548.65|550.6|548.6|15
1607485070000|2020-12-09 03:37:50|550.66|548.66|550.68|548.68|550.68|548.68|550.65|548.65|8
1607485080000|2020-12-09 03:38:00|550.69|548.69|550.68|548.68|550.7|548.7|550.67|548.67|14
1607485090000|2020-12-09 03:38:10|550.67|548.67|550.71|548.71|550.79|548.79|550.67|548.67|29
1607485100000|2020-12-09 03:38:20|550.72|548.72|550.74|548.74|550.76|548.76|550.72|548.72|14
1607485110000|2020-12-09 03:38:30|550.78|548.78|550.79|548.79|550.81|548.81|550.73|548.73|19
1607485120000|2020-12-09 03:38:40|550.82|548.82|550.7|548.7|550.83|548.83|550.7|548.7|19
1607485130000|2020-12-09 03:38:50|550.71|548.71|550.6|548.6|550.71|548.71|550.59|548.59|17
1607485140000|2020-12-09 03:39:00|550.59|548.59|550.44|548.44|550.61|548.61|550.42|548.42|15
1607485150000|2020-12-09 03:39:10|550.4|548.4|550.31|548.31|550.4|548.4|550.26|548.26|21
1607485160000|2020-12-09 03:39:20|550.32|548.32|550.31|548.31|550.32|548.32|550.29|548.29|16
1607485170000|2020-12-09 03:39:30|550.3|548.3|550.49|548.49|550.49|548.49|550.3|548.3|21
1607485180000|2020-12-09 03:39:40|550.54|548.54|550.53|548.53|550.54|548.54|550.52|548.52|8
1607485190000|2020-12-09 03:39:50|550.52|548.52|550.49|548.49|550.54|548.54|550.48|548.48|22
1607485200000|2020-12-09 03:40:00|550.5|548.5|550.75|548.75|550.75|548.75|550.5|548.5|24
1607485210000|2020-12-09 03:40:10|550.76|548.76|550.99|548.99|550.99|548.99|550.76|548.76|15
1607485220000|2020-12-09 03:40:20|550.95|548.95|550.89|548.89|550.95|548.95|550.88|548.88|10
1607485230000|2020-12-09 03:40:30|550.91|548.91|550.98|548.98|550.98|548.98|550.85|548.85|12
1607485240000|2020-12-09 03:40:40|550.97|548.97|551|549|551|549|550.94|548.94|9
1607485250000|2020-12-09 03:40:50|550.99|548.99|551|549|551|549|550.98|548.98|12
1607485260000|2020-12-09 03:41:00|551.01|549.01|550.93|548.93|551.01|549.01|550.89|548.89|18
1607485270000|2020-12-09 03:41:10|550.94|548.94|550.93|548.93|550.95|548.95|550.92|548.92|13
1607485280000|2020-12-09 03:41:20|550.92|548.92|550.96|548.96|550.97|548.97|550.92|548.92|10
1607485290000|2020-12-09 03:41:30|550.95|548.95|550.95|548.95|550.96|548.96|550.95|548.95|3
1607485300000|2020-12-09 03:41:40|550.93|548.93|550.93|548.93|550.95|548.95|550.93|548.93|10
1607485310000|2020-12-09 03:41:50|550.94|548.94|550.95|548.95|550.95|548.95|550.93|548.93|10
1607485320000|2020-12-09 03:42:00|550.94|548.94|550.94|548.94|550.95|548.95|550.94|548.94|11
1607485330000|2020-12-09 03:42:10|550.95|548.95|550.96|548.96|550.96|548.96|550.94|548.94|8
1607485340000|2020-12-09 03:42:20|550.95|548.95|551.01|549.01|551.05|549.05|550.95|548.95|12
1607485350000|2020-12-09 03:42:30|551.02|549.02|551.03|549.03|551.07|549.07|551.02|549.02|23
1607485360000|2020-12-09 03:42:40|551.06|549.06|551.1|549.1|551.1|549.1|551.01|549.01|24
1607485370000|2020-12-09 03:42:50|551.05|549.05|551.06|549.06|551.06|549.06|551.05|549.05|4
1607485380000|2020-12-09 03:43:00|551.05|549.05|551.01|549.01|551.06|549.06|551.01|549.01|3
1607485390000|2020-12-09 03:43:10|551.04|549.04|551.08|549.08|551.09|549.09|551.04|549.04|3
1607485400000|2020-12-09 03:43:20|551.09|549.09|551.09|549.09|551.09|549.09|551.09|549.09|1
1607485410000|2020-12-09 03:43:30|551.1|549.1|551.09|549.09|551.1|549.1|551.08|549.08|12
1607485420000|2020-12-09 03:43:40|551.1|549.1|551.17|549.17|551.17|549.17|551.1|549.1|4
1607485430000|2020-12-09 03:43:50|551.16|549.16|551.18|549.18|551.18|549.18|551.16|549.16|7
1607485440000|2020-12-09 03:44:00|551.19|549.19|551.29|549.29|551.3|549.3|551.18|549.18|16
1607485450000|2020-12-09 03:44:10|551.3|549.3|551.24|549.24|551.31|549.31|551.24|549.24|8
1607485460000|2020-12-09 03:44:20|551.25|549.25|551.26|549.26|551.27|549.27|551.25|549.25|3
1607485470000|2020-12-09 03:44:30|551.25|549.25|551.22|549.22|551.25|549.25|551.22|549.22|10
1607485480000|2020-12-09 03:44:40|551.24|549.24|551.23|549.23|551.24|549.24|551.23|549.23|2
1607485510000|2020-12-09 03:45:10|551.22|549.22|551.23|549.23|551.23|549.23|551.2|549.2|9
1607485520000|2020-12-09 03:45:20|551.22|549.22|551.24|549.24|551.25|549.25|551.22|549.22|13
1607485540000|2020-12-09 03:45:40|551.25|549.25|551.21|549.21|551.25|549.25|551.21|549.21|6
1607485550000|2020-12-09 03:45:50|551.14|549.14|551.13|549.13|551.15|549.15|551.12|549.12|5
1607485570000|2020-12-09 03:46:10|551.16|549.16|551.14|549.14|551.16|549.16|551.14|549.14|2
1607485580000|2020-12-09 03:46:20|551.13|549.13|550.71|548.71|551.13|549.13|550.71|548.71|23
1607485590000|2020-12-09 03:46:30|550.6|548.6|550.52|548.52|550.6|548.6|550.5|548.5|18
1607485600000|2020-12-09 03:46:40|550.53|548.53|550.51|548.51|550.54|548.54|550.5|548.5|17
1607485610000|2020-12-09 03:46:50|550.52|548.52|550.75|548.75|550.75|548.75|550.52|548.52|20
1607485620000|2020-12-09 03:47:00|550.76|548.76|550.83|548.83|550.83|548.83|550.71|548.71|10
1607485630000|2020-12-09 03:47:10|550.84|548.84|551.13|549.13|551.13|549.13|550.84|548.84|18
1607485640000|2020-12-09 03:47:20|551.14|549.14|551.2|549.2|551.21|549.21|551.14|549.14|13
1607485650000|2020-12-09 03:47:30|551.23|549.23|551.35|549.35|551.37|549.37|551.2|549.2|22
1607485660000|2020-12-09 03:47:40|551.39|549.39|551.36|549.36|551.43|549.43|551.34|549.34|23
1607485670000|2020-12-09 03:47:50|551.35|549.35|551.36|549.36|551.37|549.37|551.33|549.33|20
1607485680000|2020-12-09 03:48:00|551.35|549.35|551.35|549.35|551.37|549.37|551.34|549.34|16
1607485690000|2020-12-09 03:48:10|551.34|549.34|551.44|549.44|551.48|549.48|551.34|549.34|23
1607485700000|2020-12-09 03:48:20|551.45|549.45|551.42|549.42|551.47|549.47|551.42|549.42|6
1607485710000|2020-12-09 03:48:30|551.41|549.41|551.34|549.34|551.41|549.41|551.31|549.31|12
1607485720000|2020-12-09 03:48:40|551.33|549.33|551.25|549.25|551.34|549.34|551.25|549.25|14
1607485730000|2020-12-09 03:48:50|551.22|549.22|551.33|549.33|551.33|549.33|551.21|549.21|7
1607485740000|2020-12-09 03:49:00|551.34|549.34|551.61|549.61|551.63|549.63|551.34|549.34|25
1607485750000|2020-12-09 03:49:10|551.62|549.62|551.71|549.71|551.71|549.71|551.52|549.52|20
1607485760000|2020-12-09 03:49:20|551.69|549.69|551.71|549.71|551.71|549.71|551.69|549.69|9
1607485770000|2020-12-09 03:49:30|551.73|549.73|551.73|549.73|551.73|549.73|551.71|549.71|3
1607485780000|2020-12-09 03:49:40|551.75|549.75|551.74|549.74|551.76|549.76|551.71|549.71|12
1607485790000|2020-12-09 03:49:50|551.75|549.75|551.79|549.79|551.81|549.81|551.75|549.75|8
1607485800000|2020-12-09 03:50:00|551.77|549.77|551.81|549.81|551.82|549.82|551.76|549.76|16
1607485810000|2020-12-09 03:50:10|551.8|549.8|551.98|549.98|552.01|550.01|551.8|549.8|17
1607485820000|2020-12-09 03:50:20|551.97|549.97|551.9|549.9|551.97|549.97|551.86|549.86|16
1607485830000|2020-12-09 03:50:30|551.89|549.89|552.09|550.09|552.09|550.09|551.89|549.89|11
1607485840000|2020-12-09 03:50:40|552.08|550.08|552.1|550.1|552.1|550.1|552.08|550.08|6
1607485850000|2020-12-09 03:50:50|552.09|550.09|552.19|550.19|552.2|550.2|552.09|550.09|10
1607485860000|2020-12-09 03:51:00|552.18|550.18|552.18|550.18|552.19|550.19|552.18|550.18|3
1607485870000|2020-12-09 03:51:10|552.19|550.19|552.22|550.22|552.22|550.22|552.18|550.18|8
1607485880000|2020-12-09 03:51:20|552.23|550.23|552.21|550.21|552.26|550.26|552.2|550.2|10
1607485890000|2020-12-09 03:51:30|552.22|550.22|552.24|550.24|552.25|550.25|552.21|550.21|10
1607485900000|2020-12-09 03:51:40|552.25|550.25|552.25|550.25|552.25|550.25|552.24|550.24|7
1607485910000|2020-12-09 03:51:50|552.24|550.24|552.18|550.18|552.27|550.27|552.18|550.18|12
1607485920000|2020-12-09 03:52:00|552.17|550.17|552.18|550.18|552.18|550.18|552.17|550.17|2
1607485930000|2020-12-09 03:52:10|552.19|550.19|552.21|550.21|552.21|550.21|552.18|550.18|11
1607485940000|2020-12-09 03:52:20|552.22|550.22|552.27|550.27|552.27|550.27|552.22|550.22|4
1607485950000|2020-12-09 03:52:30|552.26|550.26|552.24|550.24|552.26|550.26|552.23|550.23|9
1607485960000|2020-12-09 03:52:40|552.25|550.25|552.29|550.29|552.3|550.3|552.25|550.25|4
1607485970000|2020-12-09 03:52:50|552.28|550.28|552.28|550.28|552.29|550.29|552.28|550.28|3
1607485980000|2020-12-09 03:53:00|552.29|550.29|552.3|550.3|552.3|550.3|552.29|550.29|2
1607485990000|2020-12-09 03:53:10|552.29|550.29|552.29|550.29|552.29|550.29|552.29|550.29|1
1607486000000|2020-12-09 03:53:20|552.3|550.3|552.3|550.3|552.3|550.3|552.3|550.3|1
1607486010000|2020-12-09 03:53:30|552.35|550.35|552.35|550.35|552.35|550.35|552.35|550.35|1
1607486030000|2020-12-09 03:53:50|552.36|550.36|552.35|550.35|552.36|550.36|552.35|550.35|2
1607486040000|2020-12-09 03:54:00|552.27|550.27|552.23|550.23|552.27|550.27|552.21|550.21|8
1607486050000|2020-12-09 03:54:10|552.22|550.22|552.22|550.22|552.22|550.22|552.22|550.22|1
1607486060000|2020-12-09 03:54:20|552.21|550.21|552.18|550.18|552.21|550.21|552.15|550.15|8
1607486070000|2020-12-09 03:54:30|552.23|550.23|552.28|550.28|552.28|550.28|552.23|550.23|6
1607486080000|2020-12-09 03:54:40|552.27|550.27|552.25|550.25|552.28|550.28|552.24|550.24|6
1607486090000|2020-12-09 03:54:50|552.24|550.24|552.18|550.18|552.24|550.24|552.16|550.16|8
1607486100000|2020-12-09 03:55:00|552.14|550.14|552.14|550.14|552.14|550.14|552.1|550.1|6
1607486110000|2020-12-09 03:55:10|552.16|550.16|552.27|550.27|552.27|550.27|552.09|550.09|12
1607486120000|2020-12-09 03:55:20|552.25|550.25|552.22|550.22|552.27|550.27|552.22|550.22|9
1607486130000|2020-12-09 03:55:30|552.24|550.24|552.28|550.28|552.28|550.28|552.22|550.22|10
1607486160000|2020-12-09 03:56:00|552.27|550.27|552.2|550.2|552.27|550.27|552.18|550.18|8
1607486170000|2020-12-09 03:56:10|552.21|550.21|552.17|550.17|552.21|550.21|552.17|550.17|4
1607486180000|2020-12-09 03:56:20|552.19|550.19|552.27|550.27|552.27|550.27|552.18|550.18|15
1607486190000|2020-12-09 03:56:30|552.25|550.25|552.31|550.31|552.31|550.31|552.17|550.17|8
1607486200000|2020-12-09 03:56:40|552.28|550.28|552.31|550.31|552.32|550.32|552.25|550.25|6
1607486210000|2020-12-09 03:56:50|552.32|550.32|552.33|550.33|552.33|550.33|552.31|550.31|4
1607486220000|2020-12-09 03:57:00|552.32|550.32|552.32|550.32|552.32|550.32|552.31|550.31|3
1607486240000|2020-12-09 03:57:20|552.37|550.37|552.56|550.56|552.58|550.58|552.37|550.37|14
1607486250000|2020-12-09 03:57:30|552.55|550.55|552.55|550.55|552.56|550.56|552.55|550.55|3
1607486260000|2020-12-09 03:57:40|552.56|550.56|552.56|550.56|552.57|550.57|552.56|550.56|3
1607486270000|2020-12-09 03:57:50|552.55|550.55|552.56|550.56|552.59|550.59|552.54|550.54|8
1607486280000|2020-12-09 03:58:00|552.58|550.58|552.85|550.85|552.85|550.85|552.55|550.55|16
1607486290000|2020-12-09 03:58:10|552.84|550.84|552.85|550.85|552.87|550.87|552.84|550.84|18
1607486300000|2020-12-09 03:58:20|552.84|550.84|552.77|550.77|552.86|550.86|552.77|550.77|19
1607486310000|2020-12-09 03:58:30|552.78|550.78|552.82|550.82|552.82|550.82|552.77|550.77|8
1607486320000|2020-12-09 03:58:40|552.81|550.81|552.68|550.68|552.81|550.81|552.67|550.67|17
1607486330000|2020-12-09 03:58:50|552.67|550.67|552.82|550.82|552.83|550.83|552.67|550.67|17
1607486340000|2020-12-09 03:59:00|552.83|550.83|552.95|550.95|552.95|550.95|552.83|550.83|20
1607486350000|2020-12-09 03:59:10|552.96|550.96|553.04|551.04|553.07|551.07|552.96|550.96|15
1607486360000|2020-12-09 03:59:20|553.03|551.03|553.07|551.07|553.09|551.09|553.03|551.03|17
1607486370000|2020-12-09 03:59:30|553.06|551.06|553.03|551.03|553.06|551.06|553.01|551.01|6
1607486380000|2020-12-09 03:59:40|553.04|551.04|553.01|551.01|553.05|551.05|553.01|551.01|6
1607486390000|2020-12-09 03:59:50|553.02|551.02|553.01|551.01|553.04|551.04|553|551|15
1607486400000|2020-12-09 04:00:00|553|551|552.97|550.97|553|551|552.9|550.9|23
1607486410000|2020-12-09 04:00:10|552.94|550.94|553.09|551.09|553.11|551.11|552.93|550.93|17
1607486420000|2020-12-09 04:00:20|553.1|551.1|553.09|551.09|553.13|551.13|553.06|551.06|20
1607486430000|2020-12-09 04:00:30|553.08|551.08|553.1|551.1|553.12|551.12|553.08|551.08|18
1607486440000|2020-12-09 04:00:40|553.09|551.09|553.07|551.07|553.14|551.14|553.07|551.07|9
1607486450000|2020-12-09 04:00:50|553.06|551.06|553.04|551.04|553.06|551.06|553.01|551.01|11
1607486460000|2020-12-09 04:01:00|553.05|551.05|553.12|551.12|553.13|551.13|553.05|551.05|9
1607486470000|2020-12-09 04:01:10|553.14|551.14|553.19|551.19|553.19|551.19|553.14|551.14|8
1607486480000|2020-12-09 04:01:20|553.2|551.2|553.23|551.23|553.23|551.23|553.19|551.19|10
1607486490000|2020-12-09 04:01:30|553.22|551.22|553.22|551.22|553.23|551.23|553.21|551.21|9
1607486500000|2020-12-09 04:01:40|553.1|551.1|552.94|550.94|553.1|551.1|552.93|550.93|12
1607486510000|2020-12-09 04:01:50|552.95|550.95|552.57|550.57|552.95|550.95|552.57|550.57|20
1607486520000|2020-12-09 04:02:00|552.59|550.59|552.61|550.61|552.65|550.65|552.57|550.57|24
1607486530000|2020-12-09 04:02:10|552.59|550.59|552.44|550.44|552.6|550.6|552.44|550.44|18
1607486540000|2020-12-09 04:02:20|552.45|550.45|552.44|550.44|552.47|550.47|552.42|550.42|24
1607486550000|2020-12-09 04:02:30|552.42|550.42|552.2|550.2|552.47|550.47|552.17|550.17|15
1607486560000|2020-12-09 04:02:40|552.21|550.21|552.19|550.19|552.21|550.21|552.17|550.17|8
1607486570000|2020-12-09 04:02:50|552.15|550.15|552.15|550.15|552.19|550.19|552.13|550.13|24
1607486580000|2020-12-09 04:03:00|552.13|550.13|551.93|549.93|552.18|550.18|551.91|549.91|28
1607486590000|2020-12-09 04:03:10|551.9|549.9|551.61|549.61|551.9|549.9|551.61|549.61|25
1607486600000|2020-12-09 04:03:20|551.64|549.64|551.59|549.59|551.69|549.69|551.56|549.56|30
1607486610000|2020-12-09 04:03:30|551.43|549.43|551.54|549.54|551.56|549.56|551.42|549.42|20
1607486620000|2020-12-09 04:03:40|551.56|549.56|551.57|549.57|551.59|549.59|551.54|549.54|19
1607486630000|2020-12-09 04:03:50|551.58|549.58|551.59|549.59|551.59|549.59|551.56|549.56|16
1607486640000|2020-12-09 04:04:00|551.58|549.58|552.03|550.03|552.07|550.07|551.58|549.58|22
1607486650000|2020-12-09 04:04:10|552.04|550.04|551.97|549.97|552.05|550.05|551.97|549.97|6
1607486660000|2020-12-09 04:04:20|551.94|549.94|551.96|549.96|551.96|549.96|551.91|549.91|19
1607486670000|2020-12-09 04:04:30|551.98|549.98|551.97|549.97|552.01|550.01|551.9|549.9|18
1607486680000|2020-12-09 04:04:40|552.13|550.13|551.91|549.91|552.13|550.13|551.91|549.91|21
1607486690000|2020-12-09 04:04:50|551.92|549.92|551.97|549.97|551.98|549.98|551.92|549.92|15
1607486700000|2020-12-09 04:05:00|551.95|549.95|551.96|549.96|552.08|550.08|551.95|549.95|22
1607486710000|2020-12-09 04:05:10|551.95|549.95|551.97|549.97|551.99|549.99|551.94|549.94|18
1607486720000|2020-12-09 04:05:20|551.96|549.96|552.01|550.01|552.01|550.01|551.94|549.94|7
1607486730000|2020-12-09 04:05:30|552.03|550.03|551.96|549.96|552.07|550.07|551.96|549.96|11
1607486740000|2020-12-09 04:05:40|551.93|549.93|551.86|549.86|551.93|549.93|551.86|549.86|5
1607486750000|2020-12-09 04:05:50|551.87|549.87|551.88|549.88|551.88|549.88|551.86|549.86|4
1607486760000|2020-12-09 04:06:00|551.93|549.93|551.99|549.99|551.99|549.99|551.93|549.93|6
1607486770000|2020-12-09 04:06:10|551.95|549.95|551.93|549.93|551.95|549.95|551.93|549.93|3
1607486780000|2020-12-09 04:06:20|551.94|549.94|551.92|549.92|551.95|549.95|551.89|549.89|15
1607486790000|2020-12-09 04:06:30|551.91|549.91|551.56|549.56|551.91|549.91|551.54|549.54|23
1607486800000|2020-12-09 04:06:40|551.59|549.59|551.44|549.44|551.59|549.59|551.41|549.41|14
1607486810000|2020-12-09 04:06:50|551.42|549.42|551.42|549.42|551.44|549.44|551.37|549.37|19
1607486820000|2020-12-09 04:07:00|551.41|549.41|551.38|549.38|551.41|549.41|551.36|549.36|22
1607486830000|2020-12-09 04:07:10|551.37|549.37|551.34|549.34|551.39|549.39|551.33|549.33|15
1607486840000|2020-12-09 04:07:20|551.33|549.33|551.32|549.32|551.35|549.35|551.26|549.26|12
1607486850000|2020-12-09 04:07:30|551.3|549.3|551.15|549.15|551.33|549.33|551.01|549.01|21
1607486860000|2020-12-09 04:07:40|551.13|549.13|550.85|548.85|551.25|549.25|550.79|548.79|20
1607486870000|2020-12-09 04:07:50|550.84|548.84|550.68|548.68|550.85|548.85|550.63|548.63|15
1607486880000|2020-12-09 04:08:00|550.69|548.69|551.08|549.08|551.08|549.08|550.69|548.69|24
1607486890000|2020-12-09 04:08:10|551.07|549.07|551.02|549.02|551.07|549.07|551.02|549.02|17
1607486900000|2020-12-09 04:08:20|551.03|549.03|551.02|549.02|551.06|549.06|551.02|549.02|17
1607486910000|2020-12-09 04:08:30|551.01|549.01|551.01|549.01|551.04|549.04|551.01|549.01|9
1607486920000|2020-12-09 04:08:40|551.16|549.16|550.99|548.99|551.16|549.16|550.9|548.9|19
1607486930000|2020-12-09 04:08:50|551.01|549.01|550.92|548.92|551.01|549.01|550.92|548.92|14
1607486940000|2020-12-09 04:09:00|550.94|548.94|550.95|548.95|550.95|548.95|550.92|548.92|11
1607486950000|2020-12-09 04:09:10|550.96|548.96|550.77|548.77|551.02|549.02|550.77|548.77|18
1607486960000|2020-12-09 04:09:20|550.78|548.78|550.87|548.87|550.91|548.91|550.78|548.78|21
1607486970000|2020-12-09 04:09:30|550.86|548.86|550.83|548.83|550.86|548.86|550.78|548.78|16
1607486980000|2020-12-09 04:09:40|550.82|548.82|550.78|548.78|550.82|548.82|550.75|548.75|8
1607486990000|2020-12-09 04:09:50|550.77|548.77|550.78|548.78|550.78|548.78|550.75|548.75|11
1607487000000|2020-12-09 04:10:00|550.8|548.8|550.8|548.8|550.87|548.87|550.75|548.75|17
1607487010000|2020-12-09 04:10:10|550.84|548.84|550.87|548.87|550.89|548.89|550.79|548.79|12
1607487020000|2020-12-09 04:10:20|550.86|548.86|550.75|548.75|550.86|548.86|550.75|548.75|7
1607487030000|2020-12-09 04:10:30|550.74|548.74|550.79|548.79|550.82|548.82|550.71|548.71|20
1607487040000|2020-12-09 04:10:40|550.81|548.81|550.85|548.85|550.85|548.85|550.8|548.8|12
1607487050000|2020-12-09 04:10:50|550.84|548.84|550.85|548.85|550.85|548.85|550.82|548.82|14
1607487060000|2020-12-09 04:11:00|550.86|548.86|550.84|548.84|550.86|548.86|550.83|548.83|6
1607487070000|2020-12-09 04:11:10|550.86|548.86|550.91|548.91|550.95|548.95|550.86|548.86|12
1607487080000|2020-12-09 04:11:20|550.94|548.94|550.91|548.91|550.96|548.96|550.91|548.91|8
1607487090000|2020-12-09 04:11:30|550.92|548.92|551.1|549.1|551.1|549.1|550.92|548.92|13
1607487100000|2020-12-09 04:11:40|551.12|549.12|550.83|548.83|551.12|549.12|550.82|548.82|25
1607487110000|2020-12-09 04:11:50|550.79|548.79|550.94|548.94|550.97|548.97|550.79|548.79|16
1607487120000|2020-12-09 04:12:00|550.92|548.92|550.81|548.81|550.92|548.92|550.79|548.79|17
1607487130000|2020-12-09 04:12:10|550.82|548.82|550.75|548.75|550.82|548.82|550.75|548.75|11
1607487140000|2020-12-09 04:12:20|550.76|548.76|550.75|548.75|550.83|548.83|550.74|548.74|16
1607487150000|2020-12-09 04:12:30|550.77|548.77|550.77|548.77|550.77|548.77|550.75|548.75|14
1607487160000|2020-12-09 04:12:40|550.8|548.8|550.88|548.88|550.89|548.89|550.78|548.78|14
1607487170000|2020-12-09 04:12:50|550.9|548.9|550.98|548.98|550.99|548.99|550.88|548.88|20
1607487180000|2020-12-09 04:13:00|550.99|548.99|550.89|548.89|550.99|548.99|550.88|548.88|22
1607487190000|2020-12-09 04:13:10|550.9|548.9|550.93|548.93|550.96|548.96|550.89|548.89|19
1607487200000|2020-12-09 04:13:20|550.89|548.89|550.97|548.97|550.99|548.99|550.89|548.89|18
1607487210000|2020-12-09 04:13:30|550.98|548.98|551.02|549.02|551.08|549.08|550.98|548.98|19
1607487220000|2020-12-09 04:13:40|551|549|551.11|549.11|551.13|549.13|551|549|17
1607487230000|2020-12-09 04:13:50|551.12|549.12|551.04|549.04|551.12|549.12|551.04|549.04|14
1607487240000|2020-12-09 04:14:00|551.05|549.05|551.08|549.08|551.09|549.09|551.03|549.03|10
1607487250000|2020-12-09 04:14:10|551.07|549.07|551.08|549.08|551.08|549.08|551.07|549.07|2
1607487260000|2020-12-09 04:14:20|551.1|549.1|551.11|549.11|551.11|549.11|551.08|549.08|5
1607487270000|2020-12-09 04:14:30|551.08|549.08|551.13|549.13|551.17|549.17|551.08|549.08|14
1607487280000|2020-12-09 04:14:40|551.15|549.15|551.17|549.17|551.18|549.18|551.14|549.14|13
1607487290000|2020-12-09 04:14:50|551.18|549.18|551.18|549.18|551.19|549.19|551.17|549.17|7
1607487300000|2020-12-09 04:15:00|551.16|549.16|551.18|549.18|551.19|549.19|551.15|549.15|14
1607487310000|2020-12-09 04:15:10|551.19|549.19|551.18|549.18|551.27|549.27|551.18|549.18|5
1607487320000|2020-12-09 04:15:20|551.17|549.17|551.24|549.24|551.29|549.29|551.17|549.17|13
1607487330000|2020-12-09 04:15:30|551.25|549.25|551.26|549.26|551.26|549.26|551.24|549.24|6
1607487340000|2020-12-09 04:15:40|551.25|549.25|551.02|549.02|551.26|549.26|550.98|548.98|15
1607487350000|2020-12-09 04:15:50|551|549|551.04|549.04|551.11|549.11|550.98|548.98|21
1607487360000|2020-12-09 04:16:00|551.03|549.03|551.14|549.14|551.23|549.23|551.03|549.03|23
1607487370000|2020-12-09 04:16:10|551.15|549.15|551.12|549.12|551.15|549.15|551.11|549.11|8
1607487380000|2020-12-09 04:16:20|551.13|549.13|551.15|549.15|551.18|549.18|551.12|549.12|14
1607487390000|2020-12-09 04:16:30|551.16|549.16|551.1|549.1|551.16|549.16|551.1|549.1|11
1607487400000|2020-12-09 04:16:40|551.09|549.09|551.1|549.1|551.1|549.1|551.09|549.09|4
1607487410000|2020-12-09 04:16:50|551.11|549.11|551.11|549.11|551.13|549.13|551.11|549.11|6
1607487420000|2020-12-09 04:17:00|551.1|549.1|551.05|549.05|551.1|549.1|551.04|549.04|9
1607487430000|2020-12-09 04:17:10|551.04|549.04|551.07|549.07|551.09|549.09|550.96|548.96|22
1607487440000|2020-12-09 04:17:20|551|549|550.98|548.98|551.02|549.02|550.93|548.93|12
1607487450000|2020-12-09 04:17:30|550.96|548.96|550.85|548.85|550.98|548.98|550.85|548.85|22
1607487460000|2020-12-09 04:17:40|550.84|548.84|550.78|548.78|550.84|548.84|550.78|548.78|17
1607487470000|2020-12-09 04:17:50|550.8|548.8|550.99|548.99|550.99|548.99|550.78|548.78|14
1607487480000|2020-12-09 04:18:00|551.01|549.01|551.02|549.02|551.05|549.05|551|549|13
1607487490000|2020-12-09 04:18:10|551.03|549.03|550.81|548.81|551.04|549.04|550.81|548.81|17
1607487500000|2020-12-09 04:18:20|550.8|548.8|550.81|548.81|550.81|548.81|550.8|548.8|6
1607487510000|2020-12-09 04:18:30|550.8|548.8|550.82|548.82|550.83|548.83|550.78|548.78|13
1607487520000|2020-12-09 04:18:40|550.84|548.84|550.77|548.77|550.84|548.84|550.77|548.77|10
1607487530000|2020-12-09 04:18:50|550.78|548.78|550.64|548.64|550.78|548.78|550.64|548.64|9
1607487540000|2020-12-09 04:19:00|550.62|548.62|550.58|548.58|550.63|548.63|550.58|548.58|10
1607487550000|2020-12-09 04:19:10|550.59|548.59|550.57|548.57|550.59|548.59|550.57|548.57|5
1607487560000|2020-12-09 04:19:20|550.58|548.58|550.63|548.63|550.63|548.63|550.58|548.58|8
1607487570000|2020-12-09 04:19:30|550.62|548.62|550.62|548.62|550.62|548.62|550.55|548.55|10
1607487580000|2020-12-09 04:19:40|550.67|548.67|550.66|548.66|550.7|548.7|550.66|548.66|8
1607487590000|2020-12-09 04:19:50|550.67|548.67|550.62|548.62|550.68|548.68|550.62|548.62|10
1607487600000|2020-12-09 04:20:00|550.61|548.61|550.59|548.59|550.61|548.61|550.56|548.56|9
1607487610000|2020-12-09 04:20:10|550.6|548.6|550.72|548.72|550.72|548.72|550.59|548.59|14
1607487620000|2020-12-09 04:20:20|550.71|548.71|550.85|548.85|550.89|548.89|550.69|548.69|26
1607487630000|2020-12-09 04:20:30|550.86|548.86|550.87|548.87|550.87|548.87|550.84|548.84|6
1607487640000|2020-12-09 04:20:40|550.88|548.88|550.93|548.93|550.95|548.95|550.88|548.88|5
1607487650000|2020-12-09 04:20:50|550.99|548.99|550.7|548.7|550.99|548.99|550.7|548.7|17
1607487660000|2020-12-09 04:21:00|550.69|548.69|550.65|548.65|550.69|548.69|550.59|548.59|14
1607487670000|2020-12-09 04:21:10|550.62|548.62|550.51|548.51|550.66|548.66|550.51|548.51|23
1607487680000|2020-12-09 04:21:20|550.54|548.54|550.43|548.43|550.54|548.54|550.43|548.43|13
1607487690000|2020-12-09 04:21:30|550.44|548.44|550.51|548.51|550.53|548.53|550.44|548.44|20
1607487700000|2020-12-09 04:21:40|550.5|548.5|550.41|548.41|550.52|548.52|550.41|548.41|8
1607487710000|2020-12-09 04:21:50|550.4|548.4|550.46|548.46|550.47|548.47|550.4|548.4|7
1607487720000|2020-12-09 04:22:00|550.47|548.47|550.5|548.5|550.51|548.51|550.47|548.47|10
1607487730000|2020-12-09 04:22:10|550.51|548.51|550.52|548.52|550.54|548.54|550.5|548.5|12
1607487740000|2020-12-09 04:22:20|550.51|548.51|550.39|548.39|550.51|548.51|550.39|548.39|12
1607487750000|2020-12-09 04:22:30|550.44|548.44|550.42|548.42|550.44|548.44|550.39|548.39|10
1607487760000|2020-12-09 04:22:40|550.44|548.44|550.44|548.44|550.46|548.46|550.44|548.44|5
1607487770000|2020-12-09 04:22:50|550.43|548.43|550.42|548.42|550.47|548.47|550.42|548.42|4
1607487780000|2020-12-09 04:23:00|550.44|548.44|550.6|548.6|550.6|548.6|550.44|548.44|11
1607487790000|2020-12-09 04:23:10|550.64|548.64|550.85|548.85|550.86|548.86|550.6|548.6|18
1607487800000|2020-12-09 04:23:20|550.86|548.86|550.88|548.88|550.92|548.92|550.86|548.86|14
1607487810000|2020-12-09 04:23:30|550.86|548.86|551.07|549.07|551.1|549.1|550.86|548.86|15
1607487820000|2020-12-09 04:23:40|551.06|549.06|551.13|549.13|551.16|549.16|551.06|549.06|9
1607487830000|2020-12-09 04:23:50|551.11|549.11|551.14|549.14|551.14|549.14|551.11|549.11|12
1607487840000|2020-12-09 04:24:00|551.11|549.11|551.08|549.08|551.14|549.14|551.08|549.08|9
1607487850000|2020-12-09 04:24:10|551.06|549.06|551.02|549.02|551.06|549.06|551.02|549.02|9
1607487860000|2020-12-09 04:24:20|551.01|549.01|551.01|549.01|551.01|549.01|551.01|549.01|1
1607487870000|2020-12-09 04:24:30|551|549|551.01|549.01|551.04|549.04|551|549|9
1607487880000|2020-12-09 04:24:40|550.98|548.98|550.97|548.97|550.99|548.99|550.96|548.96|5
1607487890000|2020-12-09 04:24:50|550.96|548.96|550.94|548.94|550.96|548.96|550.94|548.94|2
1607487900000|2020-12-09 04:25:00|550.95|548.95|550.95|548.95|550.95|548.95|550.95|548.95|1
1607487910000|2020-12-09 04:25:10|550.94|548.94|550.95|548.95|550.95|548.95|550.94|548.94|4
1607487920000|2020-12-09 04:25:20|551|549|550.99|548.99|551|549|550.98|548.98|4
1607487930000|2020-12-09 04:25:30|551|549|550.99|548.99|551|549|550.99|548.99|2
1607487940000|2020-12-09 04:25:40|550.95|548.95|550.76|548.76|550.95|548.95|550.76|548.76|14
1607487950000|2020-12-09 04:25:50|550.75|548.75|550.81|548.81|550.81|548.81|550.73|548.73|8
1607487960000|2020-12-09 04:26:00|550.8|548.8|550.95|548.95|551.01|549.01|550.74|548.74|21
1607487970000|2020-12-09 04:26:10|550.96|548.96|550.96|548.96|550.96|548.96|550.89|548.89|15
1607487980000|2020-12-09 04:26:20|550.97|548.97|550.94|548.94|550.98|548.98|550.94|548.94|6
1607487990000|2020-12-09 04:26:30|550.95|548.95|550.81|548.81|550.96|548.96|550.77|548.77|17
1607488000000|2020-12-09 04:26:40|550.82|548.82|550.72|548.72|550.82|548.82|550.72|548.72|13
1607488010000|2020-12-09 04:26:50|550.68|548.68|550.7|548.7|550.72|548.72|550.68|548.68|14
1607488020000|2020-12-09 04:27:00|550.67|548.67|550.72|548.72|550.77|548.77|550.67|548.67|21
1607488030000|2020-12-09 04:27:10|550.71|548.71|550.83|548.83|550.83|548.83|550.7|548.7|18
1607488040000|2020-12-09 04:27:20|550.91|548.91|550.96|548.96|550.98|548.98|550.91|548.91|18
1607488050000|2020-12-09 04:27:30|550.97|548.97|550.96|548.96|550.98|548.98|550.9|548.9|10
1607488060000|2020-12-09 04:27:40|550.97|548.97|550.97|548.97|550.99|548.99|550.93|548.93|18
1607488070000|2020-12-09 04:27:50|550.96|548.96|550.99|548.99|551.01|549.01|550.93|548.93|25
1607488080000|2020-12-09 04:28:00|551|549|550.92|548.92|551.01|549.01|550.92|548.92|19
1607488090000|2020-12-09 04:28:10|550.94|548.94|550.92|548.92|550.95|548.95|550.92|548.92|16
1607488100000|2020-12-09 04:28:20|550.91|548.91|550.9|548.9|550.93|548.93|550.89|548.89|15
1607488110000|2020-12-09 04:28:30|550.91|548.91|550.63|548.63|550.91|548.91|550.63|548.63|15
1607488120000|2020-12-09 04:28:40|550.66|548.66|550.39|548.39|550.66|548.66|550.39|548.39|19
1607488130000|2020-12-09 04:28:50|550.38|548.38|550.75|548.75|550.76|548.76|550.37|548.37|24
1607488140000|2020-12-09 04:29:00|550.76|548.76|550.74|548.74|550.79|548.79|550.73|548.73|12
1607488160000|2020-12-09 04:29:20|550.75|548.75|550.72|548.72|550.75|548.75|550.72|548.72|3
1607488170000|2020-12-09 04:29:30|550.75|548.75|550.86|548.86|550.86|548.86|550.75|548.75|8
1607488180000|2020-12-09 04:29:40|550.95|548.95|550.83|548.83|550.95|548.95|550.83|548.83|7
1607488190000|2020-12-09 04:29:50|550.86|548.86|550.83|548.83|550.89|548.89|550.82|548.82|13
1607488200000|2020-12-09 04:30:00|550.84|548.84|550.84|548.84|550.84|548.84|550.84|548.84|1
1607488210000|2020-12-09 04:30:10|550.85|548.85|551|549|551.04|549.04|550.85|548.85|14
1607488220000|2020-12-09 04:30:20|551.02|549.02|551.01|549.01|551.02|549.02|551.01|549.01|2
1607488230000|2020-12-09 04:30:30|550.96|548.96|550.9|548.9|550.96|548.96|550.9|548.9|5
1607488240000|2020-12-09 04:30:40|550.89|548.89|550.9|548.9|550.9|548.9|550.89|548.89|2
1607488250000|2020-12-09 04:30:50|550.89|548.89|550.9|548.9|550.91|548.91|550.89|548.89|4
1607488260000|2020-12-09 04:31:00|550.91|548.91|551.01|549.01|551.01|549.01|550.91|548.91|9
1607488270000|2020-12-09 04:31:10|551.04|549.04|551.08|549.08|551.1|549.1|551.02|549.02|14
1607488280000|2020-12-09 04:31:20|551.1|549.1|551.08|549.08|551.1|549.1|551.07|549.07|7
1607488290000|2020-12-09 04:31:30|551.07|549.07|551.04|549.04|551.07|549.07|551.02|549.02|21
1607488300000|2020-12-09 04:31:40|551.05|549.05|551.05|549.05|551.06|549.06|551.04|549.04|12
1607488310000|2020-12-09 04:31:50|551.04|549.04|551.14|549.14|551.14|549.14|551.04|549.04|8
1607488320000|2020-12-09 04:32:00|551.18|549.18|551.23|549.23|551.23|549.23|551.17|549.17|4
1607488330000|2020-12-09 04:32:10|551.24|549.24|551.25|549.25|551.25|549.25|551.24|549.24|8
1607488340000|2020-12-09 04:32:20|551.26|549.26|551.26|549.26|551.26|549.26|551.24|549.24|9
1607488350000|2020-12-09 04:32:30|551.3|549.3|551.39|549.39|551.4|549.4|551.3|549.3|9
1607488360000|2020-12-09 04:32:40|551.45|549.45|551.44|549.44|551.45|549.45|551.43|549.43|3
1607488370000|2020-12-09 04:32:50|551.41|549.41|551.47|549.47|551.48|549.48|551.41|549.41|4
1607488380000|2020-12-09 04:33:00|551.5|549.5|551.49|549.49|551.5|549.5|551.48|549.48|5
1607488390000|2020-12-09 04:33:10|551.51|549.51|551.52|549.52|551.53|549.53|551.51|549.51|3
1607488420000|2020-12-09 04:33:40|551.53|549.53|551.55|549.55|551.55|549.55|551.53|549.53|4
1607488430000|2020-12-09 04:33:50|551.53|549.53|551.52|549.52|551.54|549.54|551.52|549.52|4
1607488440000|2020-12-09 04:34:00|551.53|549.53|551.53|549.53|551.54|549.54|551.52|549.52|5
1607488450000|2020-12-09 04:34:10|551.51|549.51|551.51|549.51|551.51|549.51|551.51|549.51|1
1607488460000|2020-12-09 04:34:20|551.53|549.53|551.53|549.53|551.53|549.53|551.53|549.53|1
1607488470000|2020-12-09 04:34:30|551.52|549.52|551.51|549.51|551.52|549.52|551.51|549.51|2
1607488480000|2020-12-09 04:34:40|551.52|549.52|551.53|549.53|551.53|549.53|551.52|549.52|2
1607488490000|2020-12-09 04:34:50|551.54|549.54|551.53|549.53|551.54|549.54|551.53|549.53|2
1607488500000|2020-12-09 04:35:00|551.52|549.52|551.51|549.51|551.52|549.52|551.5|549.5|6
1607488510000|2020-12-09 04:35:10|551.52|549.52|551.51|549.51|551.52|549.52|551.51|549.51|2
1607488520000|2020-12-09 04:35:20|551.53|549.53|551.53|549.53|551.55|549.55|551.51|549.51|6
1607488530000|2020-12-09 04:35:30|551.55|549.55|551.52|549.52|551.55|549.55|551.52|549.52|5
1607488540000|2020-12-09 04:35:40|551.51|549.51|551.51|549.51|551.52|549.52|551.5|549.5|8
1607488550000|2020-12-09 04:35:50|551.5|549.5|551.19|549.19|551.51|549.51|551.18|549.18|17
1607488560000|2020-12-09 04:36:00|551.18|549.18|551.24|549.24|551.27|549.27|551.15|549.15|17
1607488570000|2020-12-09 04:36:10|551.23|549.23|551.19|549.19|551.25|549.25|551.13|549.13|13
1607488580000|2020-12-09 04:36:20|551.16|549.16|551.15|549.15|551.19|549.19|551.15|549.15|4
1607488590000|2020-12-09 04:36:30|551.08|549.08|551.01|549.01|551.15|549.15|551.01|549.01|15
1607488600000|2020-12-09 04:36:40|551.02|549.02|551|549|551.03|549.03|551|549|4
1607488610000|2020-12-09 04:36:50|551.01|549.01|551.24|549.24|551.26|549.26|551.01|549.01|18
1607488620000|2020-12-09 04:37:00|551.28|549.28|551.24|549.24|551.28|549.28|551.24|549.24|2
1607488630000|2020-12-09 04:37:10|551.23|549.23|551.09|549.09|551.28|549.28|551.07|549.07|17
1607488640000|2020-12-09 04:37:20|551.11|549.11|551.11|549.11|551.17|549.17|551.1|549.1|12
1607488650000|2020-12-09 04:37:30|551.1|549.1|551.16|549.16|551.18|549.18|551.1|549.1|11
1607488660000|2020-12-09 04:37:40|551.18|549.18|551.28|549.28|551.31|549.31|551.18|549.18|14
1607488670000|2020-12-09 04:37:50|551.27|549.27|551.3|549.3|551.33|549.33|551.27|549.27|13
1607488680000|2020-12-09 04:38:00|551.31|549.31|551.29|549.29|551.34|549.34|551.29|549.29|17
1607488690000|2020-12-09 04:38:10|551.28|549.28|551.58|549.58|551.59|549.59|551.28|549.28|17
1607488700000|2020-12-09 04:38:20|551.57|549.57|551.58|549.58|551.6|549.6|551.57|549.57|14
1607488710000|2020-12-09 04:38:30|551.6|549.6|551.64|549.64|551.65|549.65|551.58|549.58|17
1607488720000|2020-12-09 04:38:40|551.63|549.63|551.5|549.5|551.64|549.64|551.5|549.5|10
1607488730000|2020-12-09 04:38:50|551.51|549.51|551.56|549.56|551.61|549.61|551.51|549.51|15
1607488740000|2020-12-09 04:39:00|551.58|549.58|551.58|549.58|551.59|549.59|551.56|549.56|10
1607488750000|2020-12-09 04:39:10|551.59|549.59|551.64|549.64|551.68|549.68|551.58|549.58|9
1607488760000|2020-12-09 04:39:20|551.63|549.63|551.63|549.63|551.64|549.64|551.62|549.62|5
1607488770000|2020-12-09 04:39:30|551.64|549.64|551.75|549.75|551.75|549.75|551.63|549.63|18
1607488780000|2020-12-09 04:39:40|551.79|549.79|551.94|549.94|551.95|549.95|551.79|549.79|21
1607488790000|2020-12-09 04:39:50|551.95|549.95|552.07|550.07|552.09|550.09|551.95|549.95|22
1607488800000|2020-12-09 04:40:00|552.03|550.03|552.16|550.16|552.24|550.24|552.03|550.03|22
1607488810000|2020-12-09 04:40:10|552.15|550.15|551.96|549.96|552.15|550.15|551.96|549.96|7
1607488820000|2020-12-09 04:40:20|551.95|549.95|551.96|549.96|551.96|549.96|551.95|549.95|2
1607488830000|2020-12-09 04:40:30|551.99|549.99|552.02|550.02|552.04|550.04|551.99|549.99|8
1607488840000|2020-12-09 04:40:40|552.01|550.01|552.07|550.07|552.07|550.07|552.01|550.01|9
1607488850000|2020-12-09 04:40:50|552.08|550.08|552.09|550.09|552.17|550.17|552.07|550.07|16
1607488860000|2020-12-09 04:41:00|552.08|550.08|552.07|550.07|552.14|550.14|552.07|550.07|17
1607488870000|2020-12-09 04:41:10|552.08|550.08|552.08|550.08|552.11|550.11|552.07|550.07|10
1607488880000|2020-12-09 04:41:20|552.09|550.09|552.1|550.1|552.11|550.11|552.07|550.07|12
1607488890000|2020-12-09 04:41:30|552.09|550.09|552.12|550.12|552.13|550.13|552.09|550.09|10
1607488900000|2020-12-09 04:41:40|552.11|550.11|551.96|549.96|552.11|550.11|551.96|549.96|5
1607488910000|2020-12-09 04:41:50|551.98|549.98|551.93|549.93|551.98|549.98|551.92|549.92|12
1607488920000|2020-12-09 04:42:00|551.96|549.96|551.95|549.95|551.96|549.96|551.93|549.93|9
1607488930000|2020-12-09 04:42:10|551.96|549.96|551.94|549.94|551.96|549.96|551.9|549.9|15
1607488940000|2020-12-09 04:42:20|551.97|549.97|551.95|549.95|551.97|549.97|551.95|549.95|10
1607488950000|2020-12-09 04:42:30|551.94|549.94|551.96|549.96|551.97|549.97|551.94|549.94|5
1607488960000|2020-12-09 04:42:40|551.94|549.94|551.9|549.9|551.94|549.94|551.9|549.9|8
1607488970000|2020-12-09 04:42:50|551.91|549.91|551.95|549.95|551.95|549.95|551.91|549.91|11
1607488980000|2020-12-09 04:43:00|551.94|549.94|551.97|549.97|551.97|549.97|551.94|549.94|9
1607488990000|2020-12-09 04:43:10|552|550|552|550|552.03|550.03|552|550|4
1607489000000|2020-12-09 04:43:20|551.99|549.99|551.96|549.96|551.99|549.99|551.96|549.96|4
1607489010000|2020-12-09 04:43:30|551.95|549.95|551.92|549.92|551.95|549.95|551.92|549.92|8
1607489020000|2020-12-09 04:43:40|551.91|549.91|551.93|549.93|551.93|549.93|551.91|549.91|6
1607489030000|2020-12-09 04:43:50|551.92|549.92|551.94|549.94|551.94|549.94|551.92|549.92|3
1607489040000|2020-12-09 04:44:00|551.95|549.95|551.95|549.95|551.96|549.96|551.95|549.95|5
1607489050000|2020-12-09 04:44:10|551.94|549.94|551.98|549.98|551.98|549.98|551.93|549.93|4
1607489060000|2020-12-09 04:44:20|551.97|549.97|551.96|549.96|551.98|549.98|551.96|549.96|9
1607489070000|2020-12-09 04:44:30|551.95|549.95|551.97|549.97|551.97|549.97|551.95|549.95|2
1607489080000|2020-12-09 04:44:40|551.95|549.95|551.95|549.95|551.95|549.95|551.95|549.95|1
1607489090000|2020-12-09 04:44:50|551.96|549.96|551.68|549.68|551.96|549.96|551.68|549.68|14
1607489100000|2020-12-09 04:45:00|551.69|549.69|551.67|549.67|551.69|549.69|551.64|549.64|5
1607489110000|2020-12-09 04:45:10|551.66|549.66|551.68|549.68|551.68|549.68|551.65|549.65|6
1607489120000|2020-12-09 04:45:20|551.79|549.79|551.71|549.71|551.82|549.82|551.71|549.71|9
1607489130000|2020-12-09 04:45:30|551.73|549.73|551.7|549.7|551.73|549.73|551.66|549.66|6
1607489140000|2020-12-09 04:45:40|551.68|549.68|551.64|549.64|551.68|549.68|551.64|549.64|9
1607489150000|2020-12-09 04:45:50|551.6|549.6|551.6|549.6|551.62|549.62|551.6|549.6|3
1607489160000|2020-12-09 04:46:00|551.62|549.62|551.68|549.68|551.7|549.7|551.6|549.6|12
1607489170000|2020-12-09 04:46:10|551.69|549.69|551.74|549.74|551.74|549.74|551.69|549.69|4
1607489180000|2020-12-09 04:46:20|551.75|549.75|551.78|549.78|551.82|549.82|551.74|549.74|12
1607489190000|2020-12-09 04:46:30|551.77|549.77|551.62|549.62|551.77|549.77|551.58|549.58|14
1607489200000|2020-12-09 04:46:40|551.61|549.61|551.57|549.57|551.61|549.61|551.57|549.57|4
1607489210000|2020-12-09 04:46:50|551.59|549.59|551.58|549.58|551.59|549.59|551.58|549.58|2
1607489220000|2020-12-09 04:47:00|551.56|549.56|551.56|549.56|551.56|549.56|551.56|549.56|1
1607489230000|2020-12-09 04:47:10|551.57|549.57|551.58|549.58|551.6|549.6|551.57|549.57|11
1607489240000|2020-12-09 04:47:20|551.59|549.59|551.52|549.52|551.61|549.61|551.52|549.52|12
1607489250000|2020-12-09 04:47:30|551.53|549.53|551.51|549.51|551.53|549.53|551.51|549.51|3
1607489260000|2020-12-09 04:47:40|551.5|549.5|551.44|549.44|551.5|549.5|551.39|549.39|12
1607489270000|2020-12-09 04:47:50|551.48|549.48|551.2|549.2|551.48|549.48|551.19|549.19|15
1607489280000|2020-12-09 04:48:00|551.22|549.22|551.18|549.18|551.25|549.25|551.17|549.17|10
1607489290000|2020-12-09 04:48:10|551.12|549.12|550.96|548.96|551.12|549.12|550.96|548.96|9
1607489300000|2020-12-09 04:48:20|551|549|550.87|548.87|551|549|550.87|548.87|23
1607489310000|2020-12-09 04:48:30|550.88|548.88|550.91|548.91|550.99|548.99|550.88|548.88|19
1607489320000|2020-12-09 04:48:40|550.92|548.92|550.87|548.87|550.92|548.92|550.86|548.86|14
1607489330000|2020-12-09 04:48:50|550.8|548.8|550.73|548.73|550.83|548.83|550.71|548.71|15
1607489340000|2020-12-09 04:49:00|550.72|548.72|550.72|548.72|550.73|548.73|550.72|548.72|3
1607489350000|2020-12-09 04:49:10|550.64|548.64|550.5|548.5|550.67|548.67|550.48|548.48|13
1607489360000|2020-12-09 04:49:20|550.49|548.49|550.49|548.49|550.52|548.52|550.48|548.48|18
1607489370000|2020-12-09 04:49:30|550.51|548.51|550.65|548.65|550.66|548.66|550.49|548.49|18
1607489380000|2020-12-09 04:49:40|550.68|548.68|550.76|548.76|550.85|548.85|550.68|548.68|19
1607489390000|2020-12-09 04:49:50|550.84|548.84|550.61|548.61|550.84|548.84|550.6|548.6|12
1607489400000|2020-12-09 04:50:00|550.6|548.6|550.63|548.63|550.65|548.65|550.59|548.59|10
1607489410000|2020-12-09 04:50:10|550.62|548.62|550.58|548.58|550.63|548.63|550.57|548.57|15
1607489420000|2020-12-09 04:50:20|550.56|548.56|550.48|548.48|550.64|548.64|550.33|548.33|30
1607489430000|2020-12-09 04:50:30|550.47|548.47|550.07|548.07|550.47|548.47|550.07|548.07|27
1607489440000|2020-12-09 04:50:40|550.08|548.08|550.15|548.15|550.32|548.32|550.05|548.05|28
1607489450000|2020-12-09 04:50:50|550.16|548.16|550.15|548.15|550.26|548.26|550.14|548.14|20
1607489460000|2020-12-09 04:51:00|550.16|548.16|550.26|548.26|550.31|548.31|550.16|548.16|24
1607489470000|2020-12-09 04:51:10|550.23|548.23|550.25|548.25|550.26|548.26|550.18|548.18|24
1607489480000|2020-12-09 04:51:20|550.26|548.26|550.31|548.31|550.37|548.37|550.22|548.22|27
1607489490000|2020-12-09 04:51:30|550.29|548.29|550.14|548.14|550.29|548.29|550.11|548.11|21
1607489500000|2020-12-09 04:51:40|550.11|548.11|550.14|548.14|550.14|548.14|550.11|548.11|7
1607489510000|2020-12-09 04:51:50|550.13|548.13|550.07|548.07|550.15|548.15|550.07|548.07|13
1607489520000|2020-12-09 04:52:00|550.09|548.09|550.13|548.13|550.18|548.18|550.09|548.09|9
1607489530000|2020-12-09 04:52:10|550.14|548.14|550.21|548.21|550.23|548.23|550.14|548.14|14
1607489540000|2020-12-09 04:52:20|550.23|548.23|550.21|548.21|550.23|548.23|550.21|548.21|3
1607489550000|2020-12-09 04:52:30|550.19|548.19|550.16|548.16|550.19|548.19|550.14|548.14|9
1607489560000|2020-12-09 04:52:40|550.15|548.15|550.24|548.24|550.25|548.25|550.15|548.15|15
1607489570000|2020-12-09 04:52:50|550.27|548.27|550.31|548.31|550.32|548.32|550.27|548.27|4
1607489580000|2020-12-09 04:53:00|550.32|548.32|550.09|548.09|550.32|548.32|550.09|548.09|14
1607489590000|2020-12-09 04:53:10|550.08|548.08|550.11|548.11|550.11|548.11|550.07|548.07|22
1607489600000|2020-12-09 04:53:20|550.09|548.09|549.97|547.97|550.13|548.13|549.96|547.96|18
1607489610000|2020-12-09 04:53:30|550.01|548.01|549.86|547.86|550.01|548.01|549.82|547.82|19
1607489620000|2020-12-09 04:53:40|549.72|547.72|549.48|547.48|549.72|547.72|549.48|547.48|32
1607489630000|2020-12-09 04:53:50|549.51|547.51|549.46|547.46|549.64|547.64|549.46|547.46|22
1607489640000|2020-12-09 04:54:00|549.42|547.42|549.49|547.49|549.53|547.53|549.42|547.42|13
1607489650000|2020-12-09 04:54:10|549.5|547.5|549.4|547.4|549.5|547.5|549.31|547.31|12
1607489660000|2020-12-09 04:54:20|549.41|547.41|549.49|547.49|549.52|547.52|549.37|547.37|26
1607489670000|2020-12-09 04:54:30|549.51|547.51|549.48|547.48|549.51|547.51|549.42|547.42|12
1607489680000|2020-12-09 04:54:40|549.47|547.47|549.42|547.42|549.54|547.54|549.41|547.41|21
1607489690000|2020-12-09 04:54:50|549.39|547.39|549.41|547.41|549.42|547.42|549.38|547.38|8
1607489700000|2020-12-09 04:55:00|549.42|547.42|549.49|547.49|549.56|547.56|549.42|547.42|23
1607489710000|2020-12-09 04:55:10|549.5|547.5|549.25|547.25|549.5|547.5|549.25|547.25|12
1607489720000|2020-12-09 04:55:20|549.26|547.26|549.31|547.31|549.34|547.34|549.24|547.24|17
1607489730000|2020-12-09 04:55:30|549.29|547.29|549.25|547.25|549.29|547.29|549.24|547.24|13
1607489740000|2020-12-09 04:55:40|549.23|547.23|549.19|547.19|549.25|547.25|549.19|547.19|8
1607489750000|2020-12-09 04:55:50|549.2|547.2|549.18|547.18|549.2|547.2|549.16|547.16|16
1607489760000|2020-12-09 04:56:00|549.17|547.17|549.05|547.05|549.22|547.22|549.04|547.04|26
1607489770000|2020-12-09 04:56:10|549.01|547.01|548.93|546.93|549.06|547.06|548.84|546.84|19
1607489780000|2020-12-09 04:56:20|548.91|546.91|548.84|546.84|548.93|546.93|548.84|546.84|15
1607489790000|2020-12-09 04:56:30|548.85|546.85|549.15|547.15|549.15|547.15|548.84|546.84|11
1607489800000|2020-12-09 04:56:40|549.17|547.17|549.25|547.25|549.33|547.33|549.15|547.15|29
1607489810000|2020-12-09 04:56:50|549.26|547.26|549.26|547.26|549.32|547.32|549.2|547.2|21
1607489820000|2020-12-09 04:57:00|549.25|547.25|548.98|546.98|549.25|547.25|548.92|546.92|26
1607489830000|2020-12-09 04:57:10|548.99|546.99|549.01|547.01|549.04|547.04|548.97|546.97|12
1607489840000|2020-12-09 04:57:20|549|547|548.92|546.92|549|547|548.91|546.91|16
1607489850000|2020-12-09 04:57:30|548.93|546.93|548.92|546.92|548.95|546.95|548.86|546.86|17
1607489860000|2020-12-09 04:57:40|548.91|546.91|548.92|546.92|548.96|546.96|548.91|546.91|12
1607489870000|2020-12-09 04:57:50|548.93|546.93|548.86|546.86|548.93|546.93|548.86|546.86|12
1607489880000|2020-12-09 04:58:00|548.89|546.89|548.86|546.86|548.91|546.91|548.84|546.84|17
1607489890000|2020-12-09 04:58:10|548.85|546.85|548.78|546.78|548.85|546.85|548.77|546.77|10
1607489900000|2020-12-09 04:58:20|548.77|546.77|548.79|546.79|548.79|546.79|548.76|546.76|13
1607489910000|2020-12-09 04:58:30|548.78|546.78|548.6|546.6|548.78|546.78|548.59|546.59|20
1607489920000|2020-12-09 04:58:40|548.55|546.55|548.19|546.19|548.55|546.55|548.14|546.14|23
1607489930000|2020-12-09 04:58:50|548.15|546.15|547.78|545.78|548.15|546.15|547.61|545.61|33
1607489940000|2020-12-09 04:59:00|547.82|545.82|548.24|546.24|548.37|546.37|547.76|545.76|35
1607489950000|2020-12-09 04:59:10|548.23|546.23|548.41|546.41|548.41|546.41|548.21|546.21|31
1607489960000|2020-12-09 04:59:20|548.38|546.38|548.35|546.35|548.47|546.47|548.29|546.29|24
1607489970000|2020-12-09 04:59:30|548.34|546.34|548.31|546.31|548.36|546.36|548.26|546.26|25
1607489980000|2020-12-09 04:59:40|548.27|546.27|548.28|546.28|548.33|546.33|548.15|546.15|27
1607489990000|2020-12-09 04:59:50|548.3|546.3|548.42|546.42|548.45|546.45|548.3|546.3|26
1607490000000|2020-12-09 05:00:00|548.39|546.39|548.47|546.47|548.48|546.48|548.27|546.27|28
1607490010000|2020-12-09 05:00:10|548.49|546.49|548.61|546.61|548.63|546.63|548.49|546.49|31
1607490020000|2020-12-09 05:00:20|548.63|546.63|549.02|547.02|549.18|547.18|548.63|546.63|29
1607490030000|2020-12-09 05:00:30|549.05|547.05|549.49|547.49|549.49|547.49|548.96|546.96|32
1607490040000|2020-12-09 05:00:40|549.47|547.47|549.68|547.68|549.68|547.68|549.43|547.43|28
1607490050000|2020-12-09 05:00:50|549.66|547.66|549.65|547.65|549.68|547.68|549.64|547.64|21
1607490060000|2020-12-09 05:01:00|549.68|547.68|549.62|547.62|549.69|547.69|549.61|547.61|20
1607490070000|2020-12-09 05:01:10|549.63|547.63|549.55|547.55|549.63|547.63|549.47|547.47|28
1607490080000|2020-12-09 05:01:20|549.54|547.54|549.39|547.39|549.58|547.58|549.39|547.39|22
1607490090000|2020-12-09 05:01:30|549.37|547.37|549.19|547.19|549.37|547.37|549.18|547.18|23
1607490100000|2020-12-09 05:01:40|549.21|547.21|549.05|547.05|549.21|547.21|549.03|547.03|24
1607490110000|2020-12-09 05:01:50|549.07|547.07|548.51|546.51|549.1|547.1|548.51|546.51|26
1607490120000|2020-12-09 05:02:00|548.52|546.52|548.44|546.44|548.56|546.56|548.41|546.41|19
1607490130000|2020-12-09 05:02:10|548.42|546.42|548.4|546.4|548.48|546.48|548.4|546.4|25
1607490140000|2020-12-09 05:02:20|548.41|546.41|548.28|546.28|548.43|546.43|548.18|546.18|33
1607490150000|2020-12-09 05:02:30|548.24|546.24|547.49|545.49|548.24|546.24|547.49|545.49|25
1607490160000|2020-12-09 05:02:40|547.45|545.45|547.32|545.32|547.64|545.64|547.27|545.27|28
1607490170000|2020-12-09 05:02:50|547.33|545.33|547.24|545.24|547.47|545.47|547.1|545.1|31
1607490180000|2020-12-09 05:03:00|547.34|545.34|547.14|545.14|547.34|545.34|547.14|545.14|30
1607490190000|2020-12-09 05:03:10|547.11|545.11|547.4|545.4|547.46|545.46|547.11|545.11|29
1607490200000|2020-12-09 05:03:20|547.38|545.38|547.39|545.39|547.41|545.41|547.23|545.23|24
1607490210000|2020-12-09 05:03:30|547.44|545.44|547.78|545.78|547.86|545.86|547.44|545.44|32
1607490220000|2020-12-09 05:03:40|547.84|545.84|547.95|545.95|547.97|545.97|547.81|545.81|22
1607490230000|2020-12-09 05:03:50|547.96|545.96|547.58|545.58|547.96|545.96|547.54|545.54|27
1607490240000|2020-12-09 05:04:00|547.57|545.57|547.74|545.74|547.74|545.74|547.57|545.57|20
1607490250000|2020-12-09 05:04:10|547.79|545.79|548.01|546.01|548.09|546.09|547.79|545.79|21
1607490260000|2020-12-09 05:04:20|547.96|545.96|547.93|545.93|547.98|545.98|547.89|545.89|18
1607490270000|2020-12-09 05:04:30|547.94|545.94|547.59|545.59|547.94|545.94|547.59|545.59|28
1607490280000|2020-12-09 05:04:40|547.61|545.61|547.47|545.47|547.68|545.68|547.47|545.47|16
1607490290000|2020-12-09 05:04:50|547.46|545.46|547.86|545.86|547.87|545.87|547.46|545.46|24
1607490300000|2020-12-09 05:05:00|547.87|545.87|547.58|545.58|547.87|545.87|547.58|545.58|17
1607490310000|2020-12-09 05:05:10|547.61|545.61|547.85|545.85|547.85|545.85|547.55|545.55|25
1607490320000|2020-12-09 05:05:20|547.84|545.84|547.94|545.94|547.94|545.94|547.81|545.81|22
1607490330000|2020-12-09 05:05:30|547.95|545.95|548.23|546.23|548.24|546.24|547.94|545.94|20
1607490340000|2020-12-09 05:05:40|548.22|546.22|549|547|549.04|547.04|548.22|546.22|35
1607490350000|2020-12-09 05:05:50|548.99|546.99|549.11|547.11|549.11|547.11|548.86|546.86|32
1607490360000|2020-12-09 05:06:00|549.1|547.1|549.09|547.09|549.13|547.13|549.04|547.04|28
1607490370000|2020-12-09 05:06:10|549.06|547.06|548.97|546.97|549.06|547.06|548.96|546.96|14
1607490380000|2020-12-09 05:06:20|548.98|546.98|549.09|547.09|549.18|547.18|548.98|546.98|15
1607490390000|2020-12-09 05:06:30|549.02|547.02|549.22|547.22|549.27|547.27|548.85|546.85|27
1607490400000|2020-12-09 05:06:40|549.21|547.21|549.19|547.19|549.27|547.27|549.19|547.19|20
1607490410000|2020-12-09 05:06:50|549.21|547.21|549.21|547.21|549.22|547.22|549.11|547.11|26
1607490420000|2020-12-09 05:07:00|549.25|547.25|549.27|547.27|549.33|547.33|549.23|547.23|20
1607490430000|2020-12-09 05:07:10|549.25|547.25|549.03|547.03|549.28|547.28|548.97|546.97|27
1607490440000|2020-12-09 05:07:20|549.01|547.01|548.84|546.84|549.04|547.04|548.84|546.84|32
1607490450000|2020-12-09 05:07:30|548.83|546.83|548.63|546.63|548.86|546.86|548.55|546.55|30
1607490460000|2020-12-09 05:07:40|548.55|546.55|548.39|546.39|548.66|546.66|548.37|546.37|30
1607490470000|2020-12-09 05:07:50|548.4|546.4|548.49|546.49|548.5|546.5|548.4|546.4|15
1607490480000|2020-12-09 05:08:00|548.5|546.5|548.58|546.58|548.58|546.58|548.42|546.42|22
1607490490000|2020-12-09 05:08:10|548.59|546.59|549|547|549|547|548.58|546.58|26
1607490500000|2020-12-09 05:08:20|549.01|547.01|548.98|546.98|549.09|547.09|548.97|546.97|22
1607490510000|2020-12-09 05:08:30|548.97|546.97|548.98|546.98|549.01|547.01|548.97|546.97|8
1607490520000|2020-12-09 05:08:40|548.99|546.99|548.82|546.82|549.01|547.01|548.81|546.81|12
1607490530000|2020-12-09 05:08:50|548.8|546.8|549.1|547.1|549.12|547.12|548.8|546.8|19
1607490540000|2020-12-09 05:09:00|549.11|547.11|549.46|547.46|549.47|547.47|549.09|547.09|17
1607490550000|2020-12-09 05:09:10|549.43|547.43|549.43|547.43|549.47|547.47|549.38|547.38|20
1607490560000|2020-12-09 05:09:20|549.42|547.42|549.38|547.38|549.45|547.45|549.38|547.38|19
1607490570000|2020-12-09 05:09:30|549.35|547.35|549.42|547.42|549.47|547.47|549.3|547.3|19
1607490580000|2020-12-09 05:09:40|549.41|547.41|549.47|547.47|549.47|547.47|549.33|547.33|25
1607490590000|2020-12-09 05:09:50|549.42|547.42|549.56|547.56|549.57|547.57|549.4|547.4|27
1607490600000|2020-12-09 05:10:00|549.58|547.58|549.63|547.63|549.63|547.63|549.52|547.52|8
1607490610000|2020-12-09 05:10:10|549.59|547.59|549.83|547.83|549.83|547.83|549.59|547.59|23
1607490620000|2020-12-09 05:10:20|549.79|547.79|550.1|548.1|550.1|548.1|549.79|547.79|15
1607490630000|2020-12-09 05:10:30|550.09|548.09|549.89|547.89|550.09|548.09|549.83|547.83|26
1607490640000|2020-12-09 05:10:40|549.87|547.87|550.06|548.06|550.06|548.06|549.76|547.76|29
1607490650000|2020-12-09 05:10:50|550.07|548.07|550.22|548.22|550.29|548.29|550.06|548.06|23
1607490660000|2020-12-09 05:11:00|550.23|548.23|550.24|548.24|550.28|548.28|550.22|548.22|31
1607490670000|2020-12-09 05:11:10|550.27|548.27|550.33|548.33|550.4|548.4|550.27|548.27|22
1607490680000|2020-12-09 05:11:20|550.36|548.36|550.32|548.32|550.45|548.45|550.28|548.28|21
1607490690000|2020-12-09 05:11:30|550.33|548.33|550.39|548.39|550.44|548.44|550.31|548.31|25
1607490700000|2020-12-09 05:11:40|550.41|548.41|550.4|548.4|550.44|548.44|550.38|548.38|25
1607490710000|2020-12-09 05:11:50|550.38|548.38|550.47|548.47|550.48|548.48|550.33|548.33|21
1607490720000|2020-12-09 05:12:00|550.48|548.48|550.58|548.58|550.63|548.63|550.47|548.47|22
1607490730000|2020-12-09 05:12:10|550.57|548.57|550.57|548.57|550.61|548.61|550.46|548.46|25
1607490740000|2020-12-09 05:12:20|550.56|548.56|550.53|548.53|550.6|548.6|550.53|548.53|16
1607490750000|2020-12-09 05:12:30|550.49|548.49|550.3|548.3|550.49|548.49|550.29|548.29|11
1607490760000|2020-12-09 05:12:40|550.33|548.33|550.37|548.37|550.41|548.41|550.28|548.28|20
1607490770000|2020-12-09 05:12:50|550.36|548.36|550.29|548.29|550.39|548.39|550.27|548.27|21
1607490780000|2020-12-09 05:13:00|550.28|548.28|550.01|548.01|550.3|548.3|549.99|547.99|29
1607490790000|2020-12-09 05:13:10|550|548|549.94|547.94|550|548|549.9|547.9|25
1607490800000|2020-12-09 05:13:20|549.96|547.96|549.96|547.96|549.96|547.96|549.69|547.69|25
1607490810000|2020-12-09 05:13:30|549.98|547.98|549.93|547.93|550|548|549.81|547.81|28
1607490820000|2020-12-09 05:13:40|549.75|547.75|549.78|547.78|549.78|547.78|549.75|547.75|15
1607490830000|2020-12-09 05:13:50|549.77|547.77|549.67|547.67|549.88|547.88|549.67|547.67|25
1607490840000|2020-12-09 05:14:00|549.64|547.64|549.55|547.55|549.64|547.64|549.53|547.53|22
1607490850000|2020-12-09 05:14:10|549.63|547.63|549.67|547.67|549.69|547.69|549.57|547.57|25
1607490860000|2020-12-09 05:14:20|549.68|547.68|549.7|547.7|549.7|547.7|549.58|547.58|17
1607490870000|2020-12-09 05:14:30|549.68|547.68|549.96|547.96|549.96|547.96|549.68|547.68|25
1607490880000|2020-12-09 05:14:40|549.97|547.97|549.79|547.79|549.97|547.97|549.79|547.79|17
1607490890000|2020-12-09 05:14:50|549.77|547.77|549.79|547.79|549.79|547.79|549.74|547.74|15
1607490900000|2020-12-09 05:15:00|549.77|547.77|549.67|547.67|549.8|547.8|549.67|547.67|14
1607490910000|2020-12-09 05:15:10|549.66|547.66|549.78|547.78|549.87|547.87|549.66|547.66|19
1607490920000|2020-12-09 05:15:20|549.87|547.87|550.01|548.01|550.01|548.01|549.72|547.72|13
1607490930000|2020-12-09 05:15:30|549.97|547.97|549.89|547.89|550.02|548.02|549.86|547.86|18
1607490940000|2020-12-09 05:15:40|549.9|547.9|549.9|547.9|549.94|547.94|549.89|547.89|10
1607490950000|2020-12-09 05:15:50|549.89|547.89|549.93|547.93|549.93|547.93|549.88|547.88|13
1607490960000|2020-12-09 05:16:00|549.92|547.92|549.76|547.76|549.94|547.94|549.76|547.76|14
1607490970000|2020-12-09 05:16:10|549.75|547.75|549.58|547.58|549.75|547.75|549.53|547.53|30
1607490980000|2020-12-09 05:16:20|549.53|547.53|549.53|547.53|549.61|547.61|549.5|547.5|21
1607490990000|2020-12-09 05:16:30|549.52|547.52|549.44|547.44|549.52|547.52|549.42|547.42|18
1607491000000|2020-12-09 05:16:40|549.54|547.54|549.34|547.34|549.56|547.56|549.34|547.34|16
1607491010000|2020-12-09 05:16:50|549.37|547.37|549.67|547.67|549.67|547.67|549.34|547.34|20
1607491020000|2020-12-09 05:17:00|549.65|547.65|549.3|547.3|549.65|547.65|549.3|547.3|21
1607491030000|2020-12-09 05:17:10|549.31|547.31|549.28|547.28|549.31|547.31|549.22|547.22|21
1607491040000|2020-12-09 05:17:20|549.26|547.26|549.34|547.34|549.35|547.35|549.26|547.26|10
1607491050000|2020-12-09 05:17:30|549.31|547.31|549.49|547.49|549.5|547.5|549.31|547.31|17
1607491060000|2020-12-09 05:17:40|549.5|547.5|549.36|547.36|549.62|547.62|549.36|547.36|24
1607491070000|2020-12-09 05:17:50|549.37|547.37|549.5|547.5|549.51|547.51|549.36|547.36|16
1607491080000|2020-12-09 05:18:00|549.51|547.51|549.66|547.66|549.68|547.68|549.51|547.51|17
1607491090000|2020-12-09 05:18:10|549.64|547.64|549.7|547.7|549.74|547.74|549.64|547.64|17
1607491100000|2020-12-09 05:18:20|549.68|547.68|549.64|547.64|549.68|547.68|549.62|547.62|16
1607491110000|2020-12-09 05:18:30|549.65|547.65|549.61|547.61|549.67|547.67|549.59|547.59|12
1607491120000|2020-12-09 05:18:40|549.62|547.62|549.51|547.51|549.62|547.62|549.49|547.49|21
1607491130000|2020-12-09 05:18:50|549.5|547.5|549.55|547.55|549.55|547.55|549.49|547.49|17
1607491140000|2020-12-09 05:19:00|549.56|547.56|549.74|547.74|549.75|547.75|549.56|547.56|15
1607491150000|2020-12-09 05:19:10|549.73|547.73|549.71|547.71|549.78|547.78|549.71|547.71|15
1607491160000|2020-12-09 05:19:20|549.77|547.77|549.96|547.96|549.97|547.97|549.77|547.77|9
1607491170000|2020-12-09 05:19:30|549.94|547.94|549.97|547.97|549.99|547.99|549.94|547.94|11
1607491180000|2020-12-09 05:19:40|549.95|547.95|550.11|548.11|550.12|548.12|549.95|547.95|15
1607491190000|2020-12-09 05:19:50|550.12|548.12|550.13|548.13|550.15|548.15|550.12|548.12|16
1607491200000|2020-12-09 05:20:00|550.14|548.14|550.28|548.28|550.28|548.28|550.13|548.13|18
1607491210000|2020-12-09 05:20:10|550.29|548.29|550.25|548.25|550.3|548.3|550.23|548.23|13
1607491220000|2020-12-09 05:20:20|550.22|548.22|550.21|548.21|550.26|548.26|550.21|548.21|16
1607491230000|2020-12-09 05:20:30|550.22|548.22|549.85|547.85|550.24|548.24|549.81|547.81|24
1607491240000|2020-12-09 05:20:40|549.86|547.86|549.83|547.83|549.87|547.87|549.82|547.82|14
1607491250000|2020-12-09 05:20:50|549.84|547.84|549.85|547.85|549.86|547.86|549.81|547.81|11
1607491260000|2020-12-09 05:21:00|549.86|547.86|549.69|547.69|549.86|547.86|549.66|547.66|21
1607491270000|2020-12-09 05:21:10|549.68|547.68|549.62|547.62|549.69|547.69|549.62|547.62|8
1607491280000|2020-12-09 05:21:20|549.6|547.6|549.61|547.61|549.79|547.79|549.58|547.58|24
1607491290000|2020-12-09 05:21:30|549.62|547.62|549.45|547.45|549.64|547.64|549.45|547.45|22
1607491300000|2020-12-09 05:21:40|549.47|547.47|549.44|547.44|549.47|547.47|549.41|547.41|12
1607491310000|2020-12-09 05:21:50|549.43|547.43|549.15|547.15|549.43|547.43|549.15|547.15|28
1607491320000|2020-12-09 05:22:00|549.16|547.16|549.03|547.03|549.17|547.17|548.98|546.98|25
1607491330000|2020-12-09 05:22:10|549.04|547.04|548.98|546.98|549.08|547.08|548.97|546.97|13
1607491340000|2020-12-09 05:22:20|549.01|547.01|549.01|547.01|549.07|547.07|549|547|14
1607491350000|2020-12-09 05:22:30|549|547|548.99|546.99|549.03|547.03|548.98|546.98|16
1607491360000|2020-12-09 05:22:40|549|547|548.92|546.92|549.02|547.02|548.9|546.9|20
1607491370000|2020-12-09 05:22:50|548.93|546.93|548.84|546.84|548.93|546.93|548.78|546.78|27
1607491380000|2020-12-09 05:23:00|548.86|546.86|549.02|547.02|549.11|547.11|548.84|546.84|29
1607491390000|2020-12-09 05:23:10|549.01|547.01|548.99|546.99|549.07|547.07|548.98|546.98|22
1607491400000|2020-12-09 05:23:20|549|547|548.79|546.79|549|547|548.75|546.75|24
1607491410000|2020-12-09 05:23:30|548.8|546.8|548.83|546.83|548.85|546.85|548.78|546.78|18
1607491420000|2020-12-09 05:23:40|548.82|546.82|548.74|546.74|548.82|546.82|548.72|546.72|23
1607491430000|2020-12-09 05:23:50|548.73|546.73|548.68|546.68|548.81|546.81|548.68|546.68|16
1607491440000|2020-12-09 05:24:00|548.71|546.71|548.59|546.59|548.81|546.81|548.59|546.59|27
1607491450000|2020-12-09 05:24:10|548.6|546.6|548.32|546.32|548.61|546.61|548.31|546.31|28
1607491460000|2020-12-09 05:24:20|548.3|546.3|548.25|546.25|548.33|546.33|548.2|546.2|27
1607491470000|2020-12-09 05:24:30|548.31|546.31|548.1|546.1|548.46|546.46|548.08|546.08|30
1607491480000|2020-12-09 05:24:40|548.08|546.08|547.62|545.62|548.08|546.08|547.62|545.62|35
1607491490000|2020-12-09 05:24:50|547.6|545.6|547.61|545.61|547.61|545.61|547.47|545.47|28
1607491500000|2020-12-09 05:25:00|547.62|545.62|547.53|545.53|547.67|545.67|547.46|545.46|27
1607491510000|2020-12-09 05:25:10|547.54|545.54|547.55|545.55|547.65|545.65|547.49|545.49|28
1607491520000|2020-12-09 05:25:20|547.57|545.57|547.51|545.51|547.68|545.68|547.51|545.51|30
1607491530000|2020-12-09 05:25:30|547.55|545.55|547.56|545.56|547.56|545.56|547.43|545.43|27
1607491540000|2020-12-09 05:25:40|547.57|545.57|547.7|545.7|547.79|545.79|547.57|545.57|34
1607491550000|2020-12-09 05:25:50|547.69|545.69|547.75|545.75|547.77|545.77|547.67|545.67|24
1607491560000|2020-12-09 05:26:00|547.74|545.74|547.47|545.47|547.74|545.74|547.45|545.45|31
1607491570000|2020-12-09 05:26:10|547.45|545.45|547.67|545.67|547.67|545.67|547.45|545.45|19
1607491580000|2020-12-09 05:26:20|547.64|545.64|547.6|545.6|547.7|545.7|547.59|545.59|28
1607491590000|2020-12-09 05:26:30|547.59|545.59|547.62|545.62|547.64|545.64|547.56|545.56|28
1607491600000|2020-12-09 05:26:40|547.58|545.58|547.81|545.81|547.86|545.86|547.57|545.57|26
1607491610000|2020-12-09 05:26:50|547.8|545.8|547.83|545.83|547.89|545.89|547.79|545.79|29
1607491620000|2020-12-09 05:27:00|547.82|545.82|547.92|545.92|547.92|545.92|547.77|545.77|31
1607491630000|2020-12-09 05:27:10|547.93|545.93|547.95|545.95|547.98|545.98|547.9|545.9|24
1607491640000|2020-12-09 05:27:20|547.92|545.92|548|546|548.02|546.02|547.83|545.83|30
1607491650000|2020-12-09 05:27:30|548.03|546.03|548.4|546.4|548.4|546.4|547.98|545.98|30
1607491660000|2020-12-09 05:27:40|548.41|546.41|548.39|546.39|548.41|546.41|548.37|546.37|16
1607491670000|2020-12-09 05:27:50|548.4|546.4|548.49|546.49|548.5|546.5|548.33|546.33|20
1607491680000|2020-12-09 05:28:00|548.51|546.51|548.6|546.6|548.62|546.62|548.48|546.48|19
1607491690000|2020-12-09 05:28:10|548.61|546.61|548.93|546.93|548.93|546.93|548.59|546.59|21
1607491700000|2020-12-09 05:28:20|548.91|546.91|548.95|546.95|549.02|547.02|548.91|546.91|24
1607491710000|2020-12-09 05:28:30|548.94|546.94|548.98|546.98|549.01|547.01|548.89|546.89|25
1607491720000|2020-12-09 05:28:40|548.97|546.97|548.95|546.95|548.99|546.99|548.95|546.95|19
1607491730000|2020-12-09 05:28:50|548.92|546.92|548.82|546.82|548.92|546.92|548.8|546.8|22
1607491740000|2020-12-09 05:29:00|548.83|546.83|548.28|546.28|548.83|546.83|548.28|546.28|27
1607491750000|2020-12-09 05:29:10|548.23|546.23|548.18|546.18|548.24|546.24|548.17|546.17|24
1607491760000|2020-12-09 05:29:20|548.16|546.16|548.02|546.02|548.21|546.21|548.01|546.01|34
1607491770000|2020-12-09 05:29:30|548.04|546.04|547.75|545.75|548.04|546.04|547.71|545.71|29
1607491780000|2020-12-09 05:29:40|547.79|545.79|547.61|545.61|547.8|545.8|547.57|545.57|19
1607491790000|2020-12-09 05:29:50|547.6|545.6|547.53|545.53|547.66|545.66|547.53|545.53|25
1607491800000|2020-12-09 05:30:00|547.52|545.52|547.25|545.25|547.52|545.52|547.25|545.25|29
1607491810000|2020-12-09 05:30:10|547.26|545.26|547.38|545.38|547.41|545.41|547.2|545.2|25
1607491820000|2020-12-09 05:30:20|547.35|545.35|547.1|545.1|547.35|545.35|547.08|545.08|31
1607491830000|2020-12-09 05:30:30|547.14|545.14|547.04|545.04|547.19|545.19|547.02|545.02|20
1607491840000|2020-12-09 05:30:40|547.03|545.03|546.34|544.34|547.05|545.05|546.34|544.34|32
1607491850000|2020-12-09 05:30:50|546.36|544.36|546.03|544.03|546.36|544.36|545.99|543.99|28
1607491860000|2020-12-09 05:31:00|546.06|544.06|546.43|544.43|546.46|544.46|546.06|544.06|30
1607491870000|2020-12-09 05:31:10|546.38|544.38|546.22|544.22|546.44|544.44|546.21|544.21|22
1607491880000|2020-12-09 05:31:20|546.21|544.21|546.23|544.23|546.24|544.24|546|544|28
1607491890000|2020-12-09 05:31:30|546.18|544.18|546.29|544.29|546.29|544.29|546.06|544.06|23
1607491900000|2020-12-09 05:31:40|546.3|544.3|546.52|544.52|546.52|544.52|546.3|544.3|27
1607491910000|2020-12-09 05:31:50|546.51|544.51|546.75|544.75|546.81|544.81|546.49|544.49|29
1607491920000|2020-12-09 05:32:00|546.88|544.88|547.98|545.98|548.05|546.05|546.73|544.73|39
1607491930000|2020-12-09 05:32:10|548.01|546.01|548.57|546.57|548.59|546.59|547.94|545.94|32
1607491940000|2020-12-09 05:32:20|548.58|546.58|549.09|547.09|549.09|547.09|548.58|546.58|25
1607491950000|2020-12-09 05:32:30|549.11|547.11|548.68|546.68|549.15|547.15|548.68|546.68|27
1607491960000|2020-12-09 05:32:40|548.65|546.65|548.4|546.4|548.78|546.78|548.4|546.4|29
1607491970000|2020-12-09 05:32:50|548.39|546.39|548.67|546.67|548.77|546.77|548.39|546.39|31
1607491980000|2020-12-09 05:33:00|548.64|546.64|548.71|546.71|548.73|546.73|548.6|546.6|28
1607491990000|2020-12-09 05:33:10|548.72|546.72|548.97|546.97|548.97|546.97|548.72|546.72|33
1607492000000|2020-12-09 05:33:20|548.96|546.96|549.07|547.07|549.08|547.08|548.94|546.94|29
1607492010000|2020-12-09 05:33:30|549.06|547.06|548.93|546.93|549.1|547.1|548.93|546.93|33
1607492020000|2020-12-09 05:33:40|548.95|546.95|548.87|546.87|548.95|546.95|548.83|546.83|19
1607492030000|2020-12-09 05:33:50|548.86|546.86|548.99|546.99|548.99|546.99|548.65|546.65|30
1607492040000|2020-12-09 05:34:00|548.96|546.96|548.64|546.64|548.96|546.96|548.64|546.64|27
1607492050000|2020-12-09 05:34:10|548.63|546.63|548.74|546.74|548.74|546.74|548.54|546.54|22
1607492060000|2020-12-09 05:34:20|548.78|546.78|548.58|546.58|548.86|546.86|548.57|546.57|28
1607492070000|2020-12-09 05:34:30|548.57|546.57|548.57|546.57|548.62|546.62|548.32|546.32|30
1607492080000|2020-12-09 05:34:40|548.56|546.56|548.46|546.46|548.62|546.62|548.46|546.46|26
1607492090000|2020-12-09 05:34:50|548.47|546.47|548.51|546.51|548.53|546.53|548.38|546.38|32
1607492100000|2020-12-09 05:35:00|548.54|546.54|548.71|546.71|548.72|546.72|548.54|546.54|21
1607492110000|2020-12-09 05:35:10|548.7|546.7|548.66|546.66|548.91|546.91|548.66|546.66|27
1607492120000|2020-12-09 05:35:20|548.67|546.67|548.48|546.48|548.67|546.67|548.47|546.47|21
1607492130000|2020-12-09 05:35:30|548.46|546.46|548.63|546.63|548.63|546.63|548.43|546.43|30
1607492140000|2020-12-09 05:35:40|548.61|546.61|548.62|546.62|548.7|546.7|548.61|546.61|26
1607492150000|2020-12-09 05:35:50|548.64|546.64|548.63|546.63|548.7|546.7|548.61|546.61|20
1607492160000|2020-12-09 05:36:00|548.62|546.62|548.6|546.6|548.67|546.67|548.58|546.58|29
1607492170000|2020-12-09 05:36:10|548.61|546.61|548.66|546.66|548.66|546.66|548.57|546.57|24
1607492180000|2020-12-09 05:36:20|548.62|546.62|548.44|546.44|548.62|546.62|548.41|546.41|24
1607492190000|2020-12-09 05:36:30|548.43|546.43|548.41|546.41|548.46|546.46|548.37|546.37|29
1607492200000|2020-12-09 05:36:40|548.4|546.4|548.39|546.39|548.44|546.44|548.28|546.28|24
1607492210000|2020-12-09 05:36:50|548.44|546.44|548.4|546.4|548.47|546.47|548.3|546.3|25
1607492220000|2020-12-09 05:37:00|548.42|546.42|548.37|546.37|548.57|546.57|548.37|546.37|28
1607492230000|2020-12-09 05:37:10|548.28|546.28|548.23|546.23|548.32|546.32|548.19|546.19|23
1607492240000|2020-12-09 05:37:20|548.22|546.22|548.14|546.14|548.23|546.23|548.12|546.12|20
1607492250000|2020-12-09 05:37:30|548.15|546.15|547.96|545.96|548.17|546.17|547.94|545.94|18
1607492260000|2020-12-09 05:37:40|547.95|545.95|547.85|545.85|547.95|545.95|547.7|545.7|21
1607492270000|2020-12-09 05:37:50|547.8|545.8|548.02|546.02|548.11|546.11|547.8|545.8|25
1607492280000|2020-12-09 05:38:00|547.99|545.99|547.99|545.99|548.08|546.08|547.96|545.96|24
1607492290000|2020-12-09 05:38:10|547.98|545.98|548.31|546.31|548.33|546.33|547.93|545.93|24
1607492300000|2020-12-09 05:38:20|548.32|546.32|548.23|546.23|548.35|546.35|548.14|546.14|20
1607492310000|2020-12-09 05:38:30|548.28|546.28|548.18|546.18|548.32|546.32|548.18|546.18|28
1607492320000|2020-12-09 05:38:40|548.17|546.17|548.28|546.28|548.31|546.31|548.15|546.15|25
1607492330000|2020-12-09 05:38:50|548.3|546.3|548.27|546.27|548.32|546.32|548.27|546.27|13
1607492340000|2020-12-09 05:39:00|548.29|546.29|548.32|546.32|548.36|546.36|548.24|546.24|22
1607492350000|2020-12-09 05:39:10|548.31|546.31|548|546|548.33|546.33|548|546|19
1607492360000|2020-12-09 05:39:20|547.96|545.96|547.86|545.86|547.98|545.98|547.76|545.76|30
1607492370000|2020-12-09 05:39:30|547.81|545.81|547.66|545.66|547.84|545.84|547.66|545.66|30
1607492380000|2020-12-09 05:39:40|547.67|545.67|547.61|545.61|547.7|545.7|547.53|545.53|21
1607492390000|2020-12-09 05:39:50|547.62|545.62|547.62|545.62|547.63|545.63|547.55|545.55|22
1607492400000|2020-12-09 05:40:00|547.63|545.63|547.7|545.7|547.74|545.74|547.56|545.56|33
1607492410000|2020-12-09 05:40:10|547.66|545.66|547.71|545.71|547.74|545.74|547.66|545.66|17
1607492420000|2020-12-09 05:40:20|547.72|545.72|547.8|545.8|547.81|545.81|547.7|545.7|23
1607492430000|2020-12-09 05:40:30|547.83|545.83|547.93|545.93|547.93|545.93|547.83|545.83|21
1607492440000|2020-12-09 05:40:40|547.94|545.94|548.07|546.07|548.11|546.11|547.94|545.94|28
1607492450000|2020-12-09 05:40:50|548.08|546.08|547.91|545.91|548.08|546.08|547.8|545.8|29
1607492460000|2020-12-09 05:41:00|547.96|545.96|547.87|545.87|548.12|546.12|547.87|545.87|19
1607492470000|2020-12-09 05:41:10|547.83|545.83|547.9|545.9|547.95|545.95|547.81|545.81|21
1607492480000|2020-12-09 05:41:20|547.89|545.89|547.93|545.93|547.93|545.93|547.82|545.82|19
1607492490000|2020-12-09 05:41:30|547.97|545.97|548.12|546.12|548.12|546.12|547.89|545.89|23
1607492500000|2020-12-09 05:41:40|548.14|546.14|548.24|546.24|548.24|546.24|548.05|546.05|25
1607492510000|2020-12-09 05:41:50|548.25|546.25|548.2|546.2|548.27|546.27|548.15|546.15|26
1607492520000|2020-12-09 05:42:00|548.21|546.21|548.1|546.1|548.25|546.25|548.1|546.1|24
1607492530000|2020-12-09 05:42:10|548.11|546.11|547.93|545.93|548.13|546.13|547.91|545.91|29
1607492540000|2020-12-09 05:42:20|547.92|545.92|547.86|545.86|547.93|545.93|547.84|545.84|17
1607492550000|2020-12-09 05:42:30|547.85|545.85|547.9|545.9|547.94|545.94|547.85|545.85|27
1607492560000|2020-12-09 05:42:40|547.89|545.89|547.94|545.94|547.96|545.96|547.87|545.87|17
1607492570000|2020-12-09 05:42:50|547.96|545.96|547.95|545.95|548.01|546.01|547.92|545.92|32
1607492580000|2020-12-09 05:43:00|547.94|545.94|548.04|546.04|548.05|546.05|547.93|545.93|22
1607492590000|2020-12-09 05:43:10|548.03|546.03|547.92|545.92|548.05|546.05|547.92|545.92|16
1607492600000|2020-12-09 05:43:20|547.91|545.91|547.96|545.96|547.97|545.97|547.88|545.88|17
1607492610000|2020-12-09 05:43:30|547.95|545.95|548.06|546.06|548.1|546.1|547.95|545.95|26
1607492620000|2020-12-09 05:43:40|548.07|546.07|548.04|546.04|548.1|546.1|548.02|546.02|16
1607492630000|2020-12-09 05:43:50|548.07|546.07|547.96|545.96|548.07|546.07|547.96|545.96|23
1607492640000|2020-12-09 05:44:00|547.95|545.95|548.01|546.01|548.02|546.02|547.95|545.95|23
1607492650000|2020-12-09 05:44:10|548|546|548.03|546.03|548.04|546.04|547.99|545.99|14
1607492660000|2020-12-09 05:44:20|548.02|546.02|548.05|546.05|548.07|546.07|548.02|546.02|20
1607492670000|2020-12-09 05:44:30|548.07|546.07|548.31|546.31|548.34|546.34|548.05|546.05|19
1607492680000|2020-12-09 05:44:40|548.28|546.28|548.19|546.19|548.29|546.29|548.15|546.15|27
1607492690000|2020-12-09 05:44:50|548.18|546.18|548.13|546.13|548.2|546.2|548.11|546.11|19
1607492700000|2020-12-09 05:45:00|548.11|546.11|548.09|546.09|548.15|546.15|548.09|546.09|22
1607492710000|2020-12-09 05:45:10|548.11|546.11|548.29|546.29|548.31|546.31|548.09|546.09|21
1607492720000|2020-12-09 05:45:20|548.3|546.3|548.25|546.25|548.3|546.3|548.25|546.25|24
1607492730000|2020-12-09 05:45:30|548.24|546.24|548.22|546.22|548.31|546.31|548.19|546.19|20
1607492740000|2020-12-09 05:45:40|548.21|546.21|548.18|546.18|548.21|546.21|548.18|546.18|13
1607492750000|2020-12-09 05:45:50|548.19|546.19|548.3|546.3|548.32|546.32|548.19|546.19|19
1607492760000|2020-12-09 05:46:00|548.31|546.31|548.42|546.42|548.43|546.43|548.27|546.27|22
1607492770000|2020-12-09 05:46:10|548.41|546.41|548.53|546.53|548.54|546.54|548.41|546.41|19
1607492780000|2020-12-09 05:46:20|548.54|546.54|548.68|546.68|548.74|546.74|548.53|546.53|25
1607492790000|2020-12-09 05:46:30|548.7|546.7|548.75|546.75|548.77|546.77|548.68|546.68|19
1607492800000|2020-12-09 05:46:40|548.76|546.76|548.78|546.78|548.79|546.79|548.76|546.76|13
1607492810000|2020-12-09 05:46:50|548.87|546.87|548.8|546.8|548.87|546.87|548.8|546.8|18
1607492820000|2020-12-09 05:47:00|548.75|546.75|548.86|546.86|548.87|546.87|548.75|546.75|13
1607492830000|2020-12-09 05:47:10|548.87|546.87|548.37|546.37|548.95|546.95|548.37|546.37|32
1607492840000|2020-12-09 05:47:20|548.39|546.39|548.12|546.12|548.42|546.42|548.1|546.1|24
1607492850000|2020-12-09 05:47:30|548.13|546.13|548.14|546.14|548.21|546.21|548.11|546.11|14
1607492860000|2020-12-09 05:47:40|548.13|546.13|548.38|546.38|548.38|546.38|548.13|546.13|21
1607492870000|2020-12-09 05:47:50|548.39|546.39|548.24|546.24|548.4|546.4|548.22|546.22|21
1607492880000|2020-12-09 05:48:00|548.25|546.25|548.24|546.24|548.32|546.32|548.24|546.24|20
1607492890000|2020-12-09 05:48:10|548.23|546.23|548.21|546.21|548.23|546.23|548.17|546.17|12
1607492900000|2020-12-09 05:48:20|548.22|546.22|548.16|546.16|548.22|546.22|548.16|546.16|12
1607492910000|2020-12-09 05:48:30|548.14|546.14|548.23|546.23|548.23|546.23|548.11|546.11|28
1607492920000|2020-12-09 05:48:40|548.22|546.22|548.21|546.21|548.24|546.24|548.18|546.18|21
1607492930000|2020-12-09 05:48:50|548.22|546.22|548.24|546.24|548.25|546.25|548.21|546.21|12
1607492940000|2020-12-09 05:49:00|548.29|546.29|548.29|546.29|548.31|546.31|548.27|546.27|12
1607492950000|2020-12-09 05:49:10|548.34|546.34|548.42|546.42|548.42|546.42|548.34|546.34|17
1607492960000|2020-12-09 05:49:20|548.43|546.43|548.56|546.56|548.59|546.59|548.4|546.4|21
1607492970000|2020-12-09 05:49:30|548.58|546.58|548.6|546.6|548.6|546.6|548.55|546.55|15
1607492980000|2020-12-09 05:49:40|548.58|546.58|548.34|546.34|548.58|546.58|548.28|546.28|18
1607492990000|2020-12-09 05:49:50|548.36|546.36|548.35|546.35|548.36|546.36|548.3|546.3|21
1607493000000|2020-12-09 05:50:00|548.36|546.36|548.62|546.62|548.62|546.62|548.36|546.36|25
1607493010000|2020-12-09 05:50:10|548.64|546.64|548.52|546.52|548.65|546.65|548.51|546.51|23
1607493020000|2020-12-09 05:50:20|548.54|546.54|548.61|546.61|548.62|546.62|548.51|546.51|26
1607493030000|2020-12-09 05:50:30|548.63|546.63|548.9|546.9|548.9|546.9|548.62|546.62|23
1607493040000|2020-12-09 05:50:40|548.88|546.88|549.5|547.5|549.57|547.57|548.88|546.88|35
1607493050000|2020-12-09 05:50:50|549.49|547.49|549.34|547.34|549.5|547.5|549.2|547.2|33
1607493060000|2020-12-09 05:51:00|549.4|547.4|549.82|547.82|549.9|547.9|549.4|547.4|36
1607493070000|2020-12-09 05:51:10|549.81|547.81|549.8|547.8|549.84|547.84|549.68|547.68|30
1607493080000|2020-12-09 05:51:20|549.79|547.79|549.86|547.86|549.93|547.93|549.78|547.78|21
1607493090000|2020-12-09 05:51:30|549.87|547.87|549.7|547.7|549.89|547.89|549.65|547.65|33
1607493100000|2020-12-09 05:51:40|549.72|547.72|549.69|547.69|549.75|547.75|549.62|547.62|24
1607493110000|2020-12-09 05:51:50|549.68|547.68|549.65|547.65|549.73|547.73|549.56|547.56|31
1607493120000|2020-12-09 05:52:00|549.67|547.67|549.46|547.46|549.69|547.69|549.46|547.46|23
1607493130000|2020-12-09 05:52:10|549.48|547.48|549.48|547.48|549.63|547.63|549.46|547.46|21
1607493140000|2020-12-09 05:52:20|549.49|547.49|549.54|547.54|549.59|547.59|549.49|547.49|22
1607493150000|2020-12-09 05:52:30|549.51|547.51|549.45|547.45|549.51|547.51|549.45|547.45|11
1607493160000|2020-12-09 05:52:40|549.44|547.44|549.48|547.48|549.55|547.55|549.44|547.44|12
1607493170000|2020-12-09 05:52:50|549.49|547.49|549.3|547.3|549.52|547.52|549.24|547.24|22
1607493180000|2020-12-09 05:53:00|549.28|547.28|549.51|547.51|549.54|547.54|549.28|547.28|27
1607493190000|2020-12-09 05:53:10|549.5|547.5|549.63|547.63|549.7|547.7|549.5|547.5|26
1607493200000|2020-12-09 05:53:20|549.64|547.64|549.65|547.65|549.67|547.67|549.63|547.63|8
1607493210000|2020-12-09 05:53:30|549.63|547.63|549.65|547.65|549.66|547.66|549.63|547.63|17
1607493220000|2020-12-09 05:53:40|549.64|547.64|549.16|547.16|549.64|547.64|549.16|547.16|30
1607493230000|2020-12-09 05:53:50|549.14|547.14|549.22|547.22|549.33|547.33|549.13|547.13|25
1607493240000|2020-12-09 05:54:00|549.21|547.21|549.26|547.26|549.26|547.26|549.21|547.21|13
1607493250000|2020-12-09 05:54:10|549.21|547.21|549.31|547.31|549.31|547.31|549.21|547.21|11
1607493260000|2020-12-09 05:54:20|549.12|547.12|548.99|546.99|549.12|547.12|548.99|546.99|17
1607493270000|2020-12-09 05:54:30|549.01|547.01|548.85|546.85|549.05|547.05|548.85|546.85|30
1607493280000|2020-12-09 05:54:40|548.86|546.86|548.87|546.87|548.89|546.89|548.82|546.82|20
1607493290000|2020-12-09 05:54:50|548.85|546.85|548.76|546.76|548.91|546.91|548.76|546.76|16
1607493300000|2020-12-09 05:55:00|548.77|546.77|548.78|546.78|548.78|546.78|548.77|546.77|2
1607493310000|2020-12-09 05:55:10|548.86|546.86|549.25|547.25|549.25|547.25|548.86|546.86|20
1607493320000|2020-12-09 05:55:20|549.2|547.2|549.29|547.29|549.34|547.34|549.2|547.2|21
1607493330000|2020-12-09 05:55:30|549.3|547.3|549.59|547.59|549.6|547.6|549.29|547.29|25
1607493340000|2020-12-09 05:55:40|549.52|547.52|549.63|547.63|549.67|547.67|549.51|547.51|25
1607493350000|2020-12-09 05:55:50|549.64|547.64|549.51|547.51|549.71|547.71|549.49|547.49|25
1607493360000|2020-12-09 05:56:00|549.5|547.5|549.14|547.14|549.54|547.54|549.14|547.14|28
1607493370000|2020-12-09 05:56:10|549.15|547.15|549.08|547.08|549.17|547.17|549.07|547.07|26
1607493380000|2020-12-09 05:56:20|549.05|547.05|549.29|547.29|549.29|547.29|549.04|547.04|28
1607493390000|2020-12-09 05:56:30|549.3|547.3|549.32|547.32|549.44|547.44|549.3|547.3|24
1607493400000|2020-12-09 05:56:40|549.33|547.33|549.48|547.48|549.48|547.48|549.33|547.33|20
1607493410000|2020-12-09 05:56:50|549.53|547.53|549.49|547.49|549.56|547.56|549.49|547.49|18
1607493420000|2020-12-09 05:57:00|549.51|547.51|549.35|547.35|549.51|547.51|549.35|547.35|19
1607493430000|2020-12-09 05:57:10|549.38|547.38|549.62|547.62|549.64|547.64|549.34|547.34|22
1607493440000|2020-12-09 05:57:20|549.6|547.6|549.59|547.59|549.65|547.65|549.59|547.59|27
1607493450000|2020-12-09 05:57:30|549.61|547.61|549.49|547.49|549.61|547.61|549.42|547.42|26
1607493460000|2020-12-09 05:57:40|549.53|547.53|549.53|547.53|549.56|547.56|549.5|547.5|28
1607493470000|2020-12-09 05:57:50|549.52|547.52|549.42|547.42|549.53|547.53|549.42|547.42|18
1607493480000|2020-12-09 05:58:00|549.44|547.44|549.69|547.69|549.69|547.69|549.44|547.44|24
1607493490000|2020-12-09 05:58:10|549.67|547.67|549.57|547.57|549.67|547.67|549.56|547.56|17
1607493500000|2020-12-09 05:58:20|549.54|547.54|549.35|547.35|549.54|547.54|549.35|547.35|11
1607493510000|2020-12-09 05:58:30|549.36|547.36|549.09|547.09|549.39|547.39|549.09|547.09|10
1607493520000|2020-12-09 05:58:40|549.13|547.13|549.09|547.09|549.16|547.16|549.05|547.05|21
1607493530000|2020-12-09 05:58:50|549.11|547.11|549.25|547.25|549.25|547.25|549.05|547.05|18
1607493540000|2020-12-09 05:59:00|549.29|547.29|549.3|547.3|549.31|547.31|549.27|547.27|17
1607493550000|2020-12-09 05:59:10|549.29|547.29|549.27|547.27|549.29|547.29|549.26|547.26|12
1607493560000|2020-12-09 05:59:20|549.28|547.28|549.33|547.33|549.35|547.35|549.27|547.27|14
1607493570000|2020-12-09 05:59:30|549.34|547.34|549.17|547.17|549.35|547.35|549.07|547.07|23
1607493580000|2020-12-09 05:59:40|549.08|547.08|549.17|547.17|549.17|547.17|549.01|547.01|24
1607493590000|2020-12-09 05:59:50|549.16|547.16|549.14|547.14|549.17|547.17|549.08|547.08|21
1607493600000|2020-12-09 06:00:00|549.16|547.16|549.21|547.21|549.21|547.21|549.16|547.16|6
1607493610000|2020-12-09 06:00:10|549.2|547.2|549.55|547.55|549.55|547.55|549.2|547.2|16
1607493620000|2020-12-09 06:00:20|549.53|547.53|549.52|547.52|549.58|547.58|549.49|547.49|31
1607493630000|2020-12-09 06:00:30|549.53|547.53|549.68|547.68|549.71|547.71|549.49|547.49|26
1607493640000|2020-12-09 06:00:40|549.66|547.66|549.73|547.73|549.73|547.73|549.66|547.66|16
1607493650000|2020-12-09 06:00:50|549.72|547.72|549.75|547.75|549.8|547.8|549.72|547.72|12
1607493660000|2020-12-09 06:01:00|549.74|547.74|549.58|547.58|549.78|547.78|549.57|547.57|26
1607493670000|2020-12-09 06:01:10|549.57|547.57|549.53|547.53|549.57|547.57|549.26|547.26|27
1607493680000|2020-12-09 06:01:20|549.55|547.55|550.02|548.02|550.02|548.02|549.55|547.55|34
1607493690000|2020-12-09 06:01:30|549.99|547.99|550.01|548.01|550.01|548.01|549.94|547.94|20
1607493700000|2020-12-09 06:01:40|550.02|548.02|550.01|548.01|550.11|548.11|550|548|23
1607493710000|2020-12-09 06:01:50|550.09|548.09|550.24|548.24|550.27|548.27|550|548|26
1607493720000|2020-12-09 06:02:00|550.26|548.26|549.98|547.98|550.26|548.26|549.98|547.98|29
1607493730000|2020-12-09 06:02:10|549.97|547.97|549.93|547.93|549.97|547.97|549.82|547.82|27
1607493740000|2020-12-09 06:02:20|549.95|547.95|550.01|548.01|550.12|548.12|549.95|547.95|32
1607493750000|2020-12-09 06:02:30|550|548|550.06|548.06|550.06|548.06|549.97|547.97|20
1607493760000|2020-12-09 06:02:40|550.05|548.05|550.01|548.01|550.06|548.06|550|548|15
1607493770000|2020-12-09 06:02:50|550|548|550.07|548.07|550.08|548.08|549.89|547.89|17
1607493780000|2020-12-09 06:03:00|550.08|548.08|550.09|548.09|550.12|548.12|550.01|548.01|25
1607493790000|2020-12-09 06:03:10|550.12|548.12|550.37|548.37|550.37|548.37|550.07|548.07|27
1607493800000|2020-12-09 06:03:20|550.43|548.43|550.33|548.33|550.43|548.43|550.32|548.32|22
1607493810000|2020-12-09 06:03:30|550.32|548.32|550.25|548.25|550.32|548.32|550.2|548.2|18
1607493820000|2020-12-09 06:03:40|550.27|548.27|550.19|548.19|550.32|548.32|550.18|548.18|18
1607493830000|2020-12-09 06:03:50|550.18|548.18|550.36|548.36|550.38|548.38|550.18|548.18|28
1607493840000|2020-12-09 06:04:00|550.37|548.37|550.58|548.58|550.59|548.59|550.36|548.36|27
1607493850000|2020-12-09 06:04:10|550.59|548.59|550.74|548.74|550.77|548.77|550.58|548.58|27
1607493860000|2020-12-09 06:04:20|550.76|548.76|550.76|548.76|550.78|548.78|550.75|548.75|19
1607493870000|2020-12-09 06:04:30|550.74|548.74|550.59|548.59|550.75|548.75|550.56|548.56|19
1607493880000|2020-12-09 06:04:40|550.6|548.6|550.57|548.57|550.62|548.62|550.54|548.54|23
1607493890000|2020-12-09 06:04:50|550.58|548.58|550.68|548.68|550.68|548.68|550.56|548.56|20
1607493900000|2020-12-09 06:05:00|550.66|548.66|550.67|548.67|550.68|548.68|550.63|548.63|19
1607493910000|2020-12-09 06:05:10|550.65|548.65|550.65|548.65|550.68|548.68|550.64|548.64|22
1607493920000|2020-12-09 06:05:20|550.66|548.66|550.63|548.63|550.69|548.69|550.63|548.63|20
1607493930000|2020-12-09 06:05:30|550.64|548.64|550.69|548.69|550.69|548.69|550.63|548.63|9
1607493940000|2020-12-09 06:05:40|550.68|548.68|550.48|548.48|550.68|548.68|550.48|548.48|20
1607493950000|2020-12-09 06:05:50|550.49|548.49|550.55|548.55|550.56|548.56|550.49|548.49|18
1607493960000|2020-12-09 06:06:00|550.56|548.56|550.69|548.69|550.73|548.73|550.56|548.56|21
1607493970000|2020-12-09 06:06:10|550.7|548.7|550.68|548.68|550.72|548.72|550.68|548.68|15
1607493980000|2020-12-09 06:06:20|550.67|548.67|550.69|548.69|550.7|548.7|550.67|548.67|11
1607493990000|2020-12-09 06:06:30|550.67|548.67|550.71|548.71|550.75|548.75|550.67|548.67|16
1607494000000|2020-12-09 06:06:40|550.74|548.74|550.69|548.69|550.74|548.74|550.69|548.69|14
1607494010000|2020-12-09 06:06:50|550.71|548.71|550.7|548.7|550.71|548.71|550.67|548.67|14
1607494020000|2020-12-09 06:07:00|550.71|548.71|550.68|548.68|550.75|548.75|550.68|548.68|17
1607494030000|2020-12-09 06:07:10|550.67|548.67|550.72|548.72|550.74|548.74|550.67|548.67|11
1607494040000|2020-12-09 06:07:20|550.75|548.75|550.74|548.74|550.76|548.76|550.73|548.73|14
1607494050000|2020-12-09 06:07:30|550.76|548.76|550.76|548.76|550.78|548.78|550.75|548.75|17
1607494060000|2020-12-09 06:07:40|550.75|548.75|550.6|548.6|550.77|548.77|550.59|548.59|14
1607494070000|2020-12-09 06:07:50|550.59|548.59|550.57|548.57|550.6|548.6|550.56|548.56|11
1607494080000|2020-12-09 06:08:00|550.56|548.56|550.59|548.59|550.66|548.66|550.56|548.56|23
1607494090000|2020-12-09 06:08:10|550.58|548.58|550.74|548.74|550.76|548.76|550.58|548.58|24
1607494100000|2020-12-09 06:08:20|550.76|548.76|550.75|548.75|550.79|548.79|550.72|548.72|20
1607494110000|2020-12-09 06:08:30|550.77|548.77|550.77|548.77|550.78|548.78|550.73|548.73|20
1607494120000|2020-12-09 06:08:40|550.75|548.75|550.78|548.78|550.81|548.81|550.75|548.75|13
1607494130000|2020-12-09 06:08:50|550.76|548.76|550.79|548.79|550.8|548.8|550.75|548.75|18
1607494140000|2020-12-09 06:09:00|550.8|548.8|550.8|548.8|550.8|548.8|550.7|548.7|26
1607494150000|2020-12-09 06:09:10|550.81|548.81|551.08|549.08|551.08|549.08|550.81|548.81|16
1607494160000|2020-12-09 06:09:20|551.15|549.15|551.13|549.13|551.34|549.34|551.13|549.13|32
1607494170000|2020-12-09 06:09:30|551.11|549.11|550.95|548.95|551.13|549.13|550.92|548.92|23
1607494180000|2020-12-09 06:09:40|550.96|548.96|550.99|548.99|550.99|548.99|550.93|548.93|21
1607494190000|2020-12-09 06:09:50|550.98|548.98|550.98|548.98|551.04|549.04|550.97|548.97|14
1607494200000|2020-12-09 06:10:00|550.99|548.99|550.99|548.99|551|549|550.95|548.95|19
1607494210000|2020-12-09 06:10:10|550.98|548.98|551.1|549.1|551.1|549.1|550.98|548.98|26
1607494220000|2020-12-09 06:10:20|551.09|549.09|551.17|549.17|551.19|549.19|551.07|549.07|19
1607494230000|2020-12-09 06:10:30|551.18|549.18|551.1|549.1|551.18|549.18|551.09|549.09|21
1607494240000|2020-12-09 06:10:40|551.12|549.12|551.14|549.14|551.14|549.14|551.09|549.09|18
1607494250000|2020-12-09 06:10:50|551.13|549.13|551.05|549.05|551.15|549.15|551.05|549.05|16
1607494260000|2020-12-09 06:11:00|551.06|549.06|551.03|549.03|551.07|549.07|551.03|549.03|23
1607494270000|2020-12-09 06:11:10|551.06|549.06|550.94|548.94|551.06|549.06|550.91|548.91|24
1607494280000|2020-12-09 06:11:20|550.97|548.97|550.86|548.86|550.98|548.98|550.75|548.75|25
1607494290000|2020-12-09 06:11:30|550.7|548.7|550.62|548.62|550.84|548.84|550.41|548.41|27
1607494300000|2020-12-09 06:11:40|550.66|548.66|551|549|551.01|549.01|550.66|548.66|31
1607494310000|2020-12-09 06:11:50|551.01|549.01|551.16|549.16|551.19|549.19|550.96|548.96|30
1607494320000|2020-12-09 06:12:00|551.15|549.15|550.92|548.92|551.17|549.17|550.89|548.89|28
1607494330000|2020-12-09 06:12:10|550.89|548.89|550.95|548.95|550.95|548.95|550.89|548.89|12
1607494340000|2020-12-09 06:12:20|550.94|548.94|550.84|548.84|550.94|548.94|550.82|548.82|16
1607494350000|2020-12-09 06:12:30|550.86|548.86|550.9|548.9|551.01|549.01|550.85|548.85|23
1607494360000|2020-12-09 06:12:40|550.91|548.91|550.98|548.98|551.02|549.02|550.9|548.9|27
1607494370000|2020-12-09 06:12:50|550.97|548.97|550.94|548.94|551.13|549.13|550.92|548.92|25
1607494380000|2020-12-09 06:13:00|550.96|548.96|551.15|549.15|551.15|549.15|550.92|548.92|25
1607494390000|2020-12-09 06:13:10|551.16|549.16|551.18|549.18|551.19|549.19|551.16|549.16|16
1607494400000|2020-12-09 06:13:20|551.24|549.24|551.41|549.41|551.42|549.42|551.23|549.23|19
1607494410000|2020-12-09 06:13:30|551.4|549.4|551.32|549.32|551.41|549.41|551.32|549.32|17
1607494420000|2020-12-09 06:13:40|551.33|549.33|551.34|549.34|551.36|549.36|551.32|549.32|7
1607494430000|2020-12-09 06:13:50|551.35|549.35|551.3|549.3|551.38|549.38|551.25|549.25|21
1607494440000|2020-12-09 06:14:00|551.29|549.29|551.27|549.27|551.3|549.3|551.25|549.25|15
1607494450000|2020-12-09 06:14:10|551.26|549.26|551.25|549.25|551.27|549.27|551.23|549.23|18
1607494460000|2020-12-09 06:14:20|551.26|549.26|551.23|549.23|551.3|549.3|551.21|549.21|17
1607494470000|2020-12-09 06:14:30|551.22|549.22|551.24|549.24|551.24|549.24|551.2|549.2|14
1607494480000|2020-12-09 06:14:40|551.25|549.25|551.39|549.39|551.48|549.48|551.25|549.25|26
1607494490000|2020-12-09 06:14:50|551.4|549.4|551.36|549.36|551.4|549.4|551.34|549.34|15
1607494500000|2020-12-09 06:15:00|551.35|549.35|551.4|549.4|551.48|549.48|551.29|549.29|21
1607494510000|2020-12-09 06:15:10|551.41|549.41|551.49|549.49|551.51|549.51|551.41|549.41|22
1607494520000|2020-12-09 06:15:20|551.48|549.48|551.77|549.77|551.77|549.77|551.48|549.48|25
1607494530000|2020-12-09 06:15:30|551.75|549.75|551.58|549.58|551.76|549.76|551.58|549.58|28
1607494540000|2020-12-09 06:15:40|551.57|549.57|551.7|549.7|551.74|549.74|551.55|549.55|32
1607494550000|2020-12-09 06:15:50|551.71|549.71|551.77|549.77|551.79|549.79|551.64|549.64|31
1607494560000|2020-12-09 06:16:00|551.78|549.78|551.82|549.82|551.82|549.82|551.77|549.77|18
1607494570000|2020-12-09 06:16:10|551.83|549.83|551.72|549.72|551.83|549.83|551.7|549.7|10
1607494580000|2020-12-09 06:16:20|551.73|549.73|551.64|549.64|551.74|549.74|551.57|549.57|20
1607494590000|2020-12-09 06:16:30|551.6|549.6|551.55|549.55|551.65|549.65|551.51|549.51|17
1607494600000|2020-12-09 06:16:40|551.56|549.56|551.55|549.55|551.6|549.6|551.46|549.46|17
1607494610000|2020-12-09 06:16:50|551.59|549.59|551.59|549.59|551.6|549.6|551.53|549.53|21
1607494620000|2020-12-09 06:17:00|551.6|549.6|551.6|549.6|551.64|549.64|551.58|549.58|17
1607494630000|2020-12-09 06:17:10|551.61|549.61|551.88|549.88|551.89|549.89|551.61|549.61|26
1607494640000|2020-12-09 06:17:20|551.89|549.89|551.96|549.96|551.97|549.97|551.89|549.89|10
1607494650000|2020-12-09 06:17:30|551.95|549.95|551.82|549.82|552.05|550.05|551.82|549.82|22
1607494660000|2020-12-09 06:17:40|551.77|549.77|551.67|549.67|551.77|549.77|551.63|549.63|27
1607494670000|2020-12-09 06:17:50|551.68|549.68|551.79|549.79|551.79|549.79|551.68|549.68|19
1607494680000|2020-12-09 06:18:00|551.8|549.8|551.83|549.83|551.84|549.84|551.76|549.76|26
1607494690000|2020-12-09 06:18:10|551.84|549.84|551.82|549.82|551.84|549.84|551.79|549.79|18
1607494700000|2020-12-09 06:18:20|551.81|549.81|552|550|552.04|550.04|551.8|549.8|24
1607494710000|2020-12-09 06:18:30|551.98|549.98|551.95|549.95|551.98|549.98|551.92|549.92|11
1607494720000|2020-12-09 06:18:40|551.94|549.94|551.96|549.96|551.97|549.97|551.94|549.94|17
1607494730000|2020-12-09 06:18:50|551.95|549.95|551.84|549.84|551.96|549.96|551.78|549.78|27
1607494740000|2020-12-09 06:19:00|551.85|549.85|551.95|549.95|551.96|549.96|551.83|549.83|20
1607494750000|2020-12-09 06:19:10|551.97|549.97|551.98|549.98|552|550|551.89|549.89|24
1607494760000|2020-12-09 06:19:20|551.99|549.99|552.12|550.12|552.2|550.2|551.99|549.99|29
1607494770000|2020-12-09 06:19:30|552.11|550.11|551.92|549.92|552.13|550.13|551.91|549.91|30
1607494780000|2020-12-09 06:19:40|552.07|550.07|551.88|549.88|552.07|550.07|551.81|549.81|21
1607494790000|2020-12-09 06:19:50|551.89|549.89|551.99|549.99|552.01|550.01|551.83|549.83|13
1607494800000|2020-12-09 06:20:00|552|550|551.74|549.74|552|550|551.69|549.69|28
1607494810000|2020-12-09 06:20:10|551.75|549.75|551.68|549.68|551.75|549.75|551.68|549.68|27
1607494820000|2020-12-09 06:20:20|551.66|549.66|551.67|549.67|551.78|549.78|551.66|549.66|22
1607494830000|2020-12-09 06:20:30|551.68|549.68|551.68|549.68|551.71|549.71|551.66|549.66|11
1607494840000|2020-12-09 06:20:40|551.69|549.69|551.68|549.68|551.71|549.71|551.66|549.66|21
1607494850000|2020-12-09 06:20:50|551.66|549.66|551.69|549.69|551.71|549.71|551.66|549.66|17
1607494860000|2020-12-09 06:21:00|551.68|549.68|551.73|549.73|551.73|549.73|551.68|549.68|20
1607494870000|2020-12-09 06:21:10|551.75|549.75|551.41|549.41|551.75|549.75|551.4|549.4|22
1607494880000|2020-12-09 06:21:20|551.43|549.43|551.09|549.09|551.46|549.46|551.09|549.09|26
1607494890000|2020-12-09 06:21:30|551.06|549.06|550.82|548.82|551.07|549.07|550.76|548.76|34
1607494900000|2020-12-09 06:21:40|550.81|548.81|550.81|548.81|550.9|548.9|550.81|548.81|26
1607494910000|2020-12-09 06:21:50|550.82|548.82|550.83|548.83|550.87|548.87|550.82|548.82|16
1607494920000|2020-12-09 06:22:00|550.84|548.84|551.03|549.03|551.13|549.13|550.83|548.83|30
1607494930000|2020-12-09 06:22:10|551.04|549.04|551.06|549.06|551.08|549.08|551.03|549.03|22
1607494940000|2020-12-09 06:22:20|551.07|549.07|550.91|548.91|551.12|549.12|550.91|548.91|23
1607494950000|2020-12-09 06:22:30|550.89|548.89|550.71|548.71|550.92|548.92|550.69|548.69|26
1607494960000|2020-12-09 06:22:40|550.7|548.7|550.56|548.56|550.72|548.72|550.54|548.54|17
1607494970000|2020-12-09 06:22:50|550.55|548.55|550.56|548.56|550.6|548.6|550.53|548.53|20
1607494980000|2020-12-09 06:23:00|550.55|548.55|550.57|548.57|550.59|548.59|550.55|548.55|25
1607494990000|2020-12-09 06:23:10|550.56|548.56|550.46|548.46|550.56|548.56|550.46|548.46|31
1607495000000|2020-12-09 06:23:20|550.5|548.5|550.53|548.53|550.55|548.55|550.48|548.48|16
1607495010000|2020-12-09 06:23:30|550.54|548.54|550.79|548.79|550.81|548.81|550.53|548.53|32
1607495020000|2020-12-09 06:23:40|550.81|548.81|550.81|548.81|550.82|548.82|550.81|548.81|5
1607495030000|2020-12-09 06:23:50|550.79|548.79|550.79|548.79|550.81|548.81|550.79|548.79|9
1607495040000|2020-12-09 06:24:00|550.8|548.8|550.78|548.78|550.8|548.8|550.78|548.78|9
1607495050000|2020-12-09 06:24:10|550.79|548.79|550.78|548.78|550.81|548.81|550.76|548.76|9
1607495060000|2020-12-09 06:24:20|550.77|548.77|550.92|548.92|550.92|548.92|550.76|548.76|18
1607495070000|2020-12-09 06:24:30|550.91|548.91|550.91|548.91|550.94|548.94|550.9|548.9|18
1607495080000|2020-12-09 06:24:40|550.92|548.92|551.05|549.05|551.05|549.05|550.92|548.92|9
1607495090000|2020-12-09 06:24:50|551.04|549.04|550.99|548.99|551.06|549.06|550.96|548.96|20
1607495100000|2020-12-09 06:25:00|550.98|548.98|550.84|548.84|551|549|550.83|548.83|23
1607495110000|2020-12-09 06:25:10|550.83|548.83|550.74|548.74|550.87|548.87|550.74|548.74|10
1607495120000|2020-12-09 06:25:20|550.73|548.73|550.71|548.71|550.73|548.73|550.68|548.68|26
1607495130000|2020-12-09 06:25:30|550.7|548.7|550.71|548.71|550.77|548.77|550.66|548.66|28
1607495140000|2020-12-09 06:25:40|550.72|548.72|550.72|548.72|550.73|548.73|550.69|548.69|20
1607495150000|2020-12-09 06:25:50|550.7|548.7|550.59|548.59|550.73|548.73|550.57|548.57|25
1607495160000|2020-12-09 06:26:00|550.58|548.58|550.56|548.56|550.58|548.58|550.53|548.53|16
1607495170000|2020-12-09 06:26:10|550.38|548.38|550.39|548.39|550.42|548.42|550.38|548.38|11
1607495180000|2020-12-09 06:26:20|550.41|548.41|550.39|548.39|550.41|548.41|550.38|548.38|10
1607495190000|2020-12-09 06:26:30|550.41|548.41|550.4|548.4|550.41|548.41|550.4|548.4|2
1607495200000|2020-12-09 06:26:40|550.41|548.41|550.53|548.53|550.53|548.53|550.41|548.41|15
1607495210000|2020-12-09 06:26:50|550.52|548.52|550.53|548.53|550.54|548.54|550.5|548.5|15
1607495220000|2020-12-09 06:27:00|550.54|548.54|550.76|548.76|550.76|548.76|550.54|548.54|13
1607495230000|2020-12-09 06:27:10|550.77|548.77|550.61|548.61|550.77|548.77|550.6|548.6|18
1607495240000|2020-12-09 06:27:20|550.6|548.6|550.72|548.72|550.75|548.75|550.6|548.6|22
1607495250000|2020-12-09 06:27:30|550.81|548.81|551.08|549.08|551.08|549.08|550.8|548.8|22
1607495260000|2020-12-09 06:27:40|551.11|549.11|551.09|549.09|551.12|549.12|551.05|549.05|14
1607495270000|2020-12-09 06:27:50|551.1|549.1|550.99|548.99|551.1|549.1|550.99|548.99|18
1607495280000|2020-12-09 06:28:00|551|549|550.96|548.96|551.02|549.02|550.96|548.96|13
1607495290000|2020-12-09 06:28:10|551.02|549.02|551.02|549.02|551.02|549.02|551|549|18
1607495300000|2020-12-09 06:28:20|551|549|551.01|549.01|551.03|549.03|550.98|548.98|24
1607495310000|2020-12-09 06:28:30|551.02|549.02|551.09|549.09|551.1|549.1|551.02|549.02|15
1607495320000|2020-12-09 06:28:40|551.1|549.1|550.91|548.91|551.1|549.1|550.89|548.89|21
1607495330000|2020-12-09 06:28:50|550.9|548.9|550.92|548.92|550.96|548.96|550.9|548.9|23
1607495340000|2020-12-09 06:29:00|550.95|548.95|550.9|548.9|550.95|548.95|550.9|548.9|12
1607495350000|2020-12-09 06:29:10|550.91|548.91|550.96|548.96|550.98|548.98|550.89|548.89|22
1607495360000|2020-12-09 06:29:20|550.97|548.97|550.97|548.97|551|549|550.92|548.92|19
1607495370000|2020-12-09 06:29:30|550.95|548.95|550.94|548.94|550.97|548.97|550.92|548.92|15
1607495380000|2020-12-09 06:29:40|550.93|548.93|550.96|548.96|550.96|548.96|550.93|548.93|19
1607495390000|2020-12-09 06:29:50|550.95|548.95|550.98|548.98|550.99|548.99|550.95|548.95|7
1607495400000|2020-12-09 06:30:00|550.97|548.97|550.71|548.71|550.97|548.97|550.68|548.68|18
1607495410000|2020-12-09 06:30:10|550.65|548.65|550.63|548.63|550.65|548.65|550.6|548.6|14
1607495420000|2020-12-09 06:30:20|550.65|548.65|550.7|548.7|550.76|548.76|550.65|548.65|20
1607495430000|2020-12-09 06:30:30|550.71|548.71|550.69|548.69|550.71|548.71|550.69|548.69|5
1607495440000|2020-12-09 06:30:40|550.7|548.7|550.7|548.7|550.74|548.74|550.7|548.7|8
1607495450000|2020-12-09 06:30:50|550.71|548.71|550.6|548.6|550.83|548.83|550.58|548.58|19
1607495460000|2020-12-09 06:31:00|550.58|548.58|550.62|548.62|550.65|548.65|550.58|548.58|19
1607495470000|2020-12-09 06:31:10|550.61|548.61|550.56|548.56|550.63|548.63|550.56|548.56|20
1607495480000|2020-12-09 06:31:20|550.58|548.58|550.46|548.46|550.58|548.58|550.46|548.46|29
1607495490000|2020-12-09 06:31:30|550.52|548.52|550.01|548.01|550.52|548.52|549.98|547.98|26
1607495500000|2020-12-09 06:31:40|549.98|547.98|549.98|547.98|549.99|547.99|549.84|547.84|27
1607495510000|2020-12-09 06:31:50|550|548|549.82|547.82|550.02|548.02|549.8|547.8|24
1607495520000|2020-12-09 06:32:00|549.8|547.8|549.79|547.79|549.83|547.83|549.75|547.75|19
1607495530000|2020-12-09 06:32:10|549.83|547.83|549.82|547.82|549.85|547.85|549.79|547.79|9
1607495540000|2020-12-09 06:32:20|549.83|547.83|549.81|547.81|549.83|547.83|549.75|547.75|22
1607495550000|2020-12-09 06:32:30|549.82|547.82|549.8|547.8|549.87|547.87|549.76|547.76|22
1607495560000|2020-12-09 06:32:40|549.84|547.84|550.43|548.43|550.44|548.44|549.8|547.8|29
1607495570000|2020-12-09 06:32:50|550.4|548.4|550.59|548.59|550.6|548.6|550.4|548.4|24
1607495580000|2020-12-09 06:33:00|550.66|548.66|550.33|548.33|550.66|548.66|550.29|548.29|21
1607495590000|2020-12-09 06:33:10|550.32|548.32|550.31|548.31|550.33|548.33|550.26|548.26|27
1607495600000|2020-12-09 06:33:20|550.32|548.32|550.31|548.31|550.35|548.35|550.28|548.28|26
1607495610000|2020-12-09 06:33:30|550.32|548.32|550.2|548.2|550.33|548.33|550.19|548.19|23
1607495620000|2020-12-09 06:33:40|550.19|548.19|550.49|548.49|550.53|548.53|550.18|548.18|31
1607495630000|2020-12-09 06:33:50|550.52|548.52|550.6|548.6|550.62|548.62|550.52|548.52|21
1607495640000|2020-12-09 06:34:00|550.62|548.62|550.79|548.79|550.81|548.81|550.62|548.62|14
1607495650000|2020-12-09 06:34:10|550.78|548.78|550.85|548.85|550.88|548.88|550.7|548.7|27
1607495660000|2020-12-09 06:34:20|550.88|548.88|550.91|548.91|550.92|548.92|550.88|548.88|23
1607495670000|2020-12-09 06:34:30|550.9|548.9|550.92|548.92|550.95|548.95|550.88|548.88|21
1607495680000|2020-12-09 06:34:40|550.91|548.91|550.91|548.91|550.93|548.93|550.9|548.9|22
1607495690000|2020-12-09 06:34:50|550.9|548.9|550.91|548.91|550.93|548.93|550.87|548.87|15
1607495700000|2020-12-09 06:35:00|550.93|548.93|551.1|549.1|551.1|549.1|550.92|548.92|21
1607495710000|2020-12-09 06:35:10|551.09|549.09|551.12|549.12|551.16|549.16|551.07|549.07|26
1607495720000|2020-12-09 06:35:20|551.1|549.1|551.16|549.16|551.17|549.17|551.09|549.09|16
1607495730000|2020-12-09 06:35:30|551.15|549.15|551.21|549.21|551.27|549.27|551.14|549.14|23
1607495740000|2020-12-09 06:35:40|551.23|549.23|551.24|549.24|551.24|549.24|551.2|549.2|22
1607495750000|2020-12-09 06:35:50|551.23|549.23|551.07|549.07|551.29|549.29|551.07|549.07|24
1607495760000|2020-12-09 06:36:00|551.09|549.09|551.08|549.08|551.12|549.12|551.06|549.06|16
1607495770000|2020-12-09 06:36:10|551.1|549.1|551.31|549.31|551.31|549.31|551.1|549.1|27
1607495780000|2020-12-09 06:36:20|551.3|549.3|551.32|549.32|551.34|549.34|551.28|549.28|24
1607495790000|2020-12-09 06:36:30|551.31|549.31|551.33|549.33|551.36|549.36|551.3|549.3|18
1607495800000|2020-12-09 06:36:40|551.32|549.32|551.34|549.34|551.36|549.36|551.31|549.31|21
1607495810000|2020-12-09 06:36:50|551.36|549.36|551.46|549.46|551.46|549.46|551.35|549.35|16
1607495820000|2020-12-09 06:37:00|551.43|549.43|551.15|549.15|551.43|549.43|551.1|549.1|26
1607495830000|2020-12-09 06:37:10|551.16|549.16|551.05|549.05|551.16|549.16|551.03|549.03|19
1607495840000|2020-12-09 06:37:20|551.04|549.04|551.04|549.04|551.06|549.06|551.01|549.01|10
1607495850000|2020-12-09 06:37:30|551.05|549.05|551.07|549.07|551.15|549.15|551.05|549.05|18
1607495860000|2020-12-09 06:37:40|551.08|549.08|551.03|549.03|551.11|549.11|551.03|549.03|15
1607495870000|2020-12-09 06:37:50|551.04|549.04|551.02|549.02|551.04|549.04|550.99|548.99|16
1607495880000|2020-12-09 06:38:00|551.04|549.04|551.12|549.12|551.19|549.19|551.03|549.03|24
1607495890000|2020-12-09 06:38:10|551.11|549.11|550.93|548.93|551.12|549.12|550.92|548.92|17
1607495900000|2020-12-09 06:38:20|550.92|548.92|550.95|548.95|550.95|548.95|550.92|548.92|6
1607495910000|2020-12-09 06:38:30|550.94|548.94|550.73|548.73|550.94|548.94|550.71|548.71|15
1607495920000|2020-12-09 06:38:40|550.74|548.74|550.62|548.62|550.74|548.74|550.61|548.61|12
1607495930000|2020-12-09 06:38:50|550.61|548.61|550.66|548.66|550.68|548.68|550.61|548.61|19
1607495940000|2020-12-09 06:39:00|550.57|548.57|550.42|548.42|550.58|548.58|550.42|548.42|21
1607495950000|2020-12-09 06:39:10|550.43|548.43|550.29|548.29|550.45|548.45|550.27|548.27|12
1607495960000|2020-12-09 06:39:20|550.3|548.3|550.31|548.31|550.38|548.38|550.29|548.29|14
1607495970000|2020-12-09 06:39:30|550.29|548.29|550.27|548.27|550.4|548.4|550.27|548.27|15
1607495980000|2020-12-09 06:39:40|550.28|548.28|550.43|548.43|550.43|548.43|550.28|548.28|8
1607495990000|2020-12-09 06:39:50|550.42|548.42|550.37|548.37|550.49|548.49|550.37|548.37|20
1607496000000|2020-12-09 06:40:00|550.39|548.39|550.37|548.37|550.45|548.45|550.32|548.32|19
1607496010000|2020-12-09 06:40:10|550.39|548.39|550.37|548.37|550.39|548.39|550.34|548.34|9
1607496020000|2020-12-09 06:40:20|550.34|548.34|550.41|548.41|550.41|548.41|550.34|548.34|6
1607496030000|2020-12-09 06:40:30|550.38|548.38|550.44|548.44|550.46|548.46|550.37|548.37|16
1607496040000|2020-12-09 06:40:40|550.45|548.45|550.52|548.52|550.52|548.52|550.39|548.39|13
1607496050000|2020-12-09 06:40:50|550.55|548.55|550.67|548.67|550.77|548.77|550.55|548.55|22
1607496060000|2020-12-09 06:41:00|550.66|548.66|550.4|548.4|550.68|548.68|550.4|548.4|23
1607496070000|2020-12-09 06:41:10|550.41|548.41|550.39|548.39|550.41|548.41|550.39|548.39|5
1607496080000|2020-12-09 06:41:20|550.4|548.4|550.4|548.4|550.4|548.4|550.36|548.36|3
1607496090000|2020-12-09 06:41:30|550.39|548.39|550.38|548.38|550.39|548.39|550.37|548.37|3
1607496100000|2020-12-09 06:41:40|550.36|548.36|550.34|548.34|550.38|548.38|550.34|548.34|10
1607496110000|2020-12-09 06:41:50|550.33|548.33|550.36|548.36|550.38|548.38|550.33|548.33|11
1607496120000|2020-12-09 06:42:00|550.37|548.37|550.48|548.48|550.49|548.49|550.36|548.36|9
1607496130000|2020-12-09 06:42:10|550.47|548.47|550.34|548.34|550.48|548.48|550.34|548.34|20
1607496140000|2020-12-09 06:42:20|550.26|548.26|549.77|547.77|550.26|548.26|549.72|547.72|29
1607496150000|2020-12-09 06:42:30|549.85|547.85|549.58|547.58|549.89|547.89|549.55|547.55|23
1607496160000|2020-12-09 06:42:40|549.56|547.56|549.62|547.62|549.69|547.69|549.49|547.49|21
1607496170000|2020-12-09 06:42:50|549.63|547.63|549.59|547.59|549.64|547.64|549.57|547.57|19
1607496180000|2020-12-09 06:43:00|549.61|547.61|549.64|547.64|549.66|547.66|549.58|547.58|11
1607496190000|2020-12-09 06:43:10|549.67|547.67|549.63|547.63|549.67|547.67|549.6|547.6|11
1607496200000|2020-12-09 06:43:20|549.61|547.61|549.75|547.75|549.75|547.75|549.61|547.61|11
1607496210000|2020-12-09 06:43:30|549.78|547.78|549.81|547.81|549.97|547.97|549.78|547.78|17
1607496220000|2020-12-09 06:43:40|549.78|547.78|549.47|547.47|549.9|547.9|549.46|547.46|34
1607496230000|2020-12-09 06:43:50|549.48|547.48|549.53|547.53|549.54|547.54|549.47|547.47|10
1607496240000|2020-12-09 06:44:00|549.54|547.54|549.56|547.56|549.8|547.8|549.53|547.53|18
1607496250000|2020-12-09 06:44:10|549.52|547.52|549.56|547.56|549.57|547.57|549.38|547.38|24
1607496260000|2020-12-09 06:44:20|549.57|547.57|549.37|547.37|549.58|547.58|549.37|547.37|16
1607496270000|2020-12-09 06:44:30|549.35|547.35|549.33|547.33|549.4|547.4|549.31|547.31|17
1607496280000|2020-12-09 06:44:40|549.32|547.32|549.17|547.17|549.39|547.39|549.16|547.16|16
1607496290000|2020-12-09 06:44:50|549.16|547.16|549.42|547.42|549.55|547.55|549.16|547.16|23
1607496300000|2020-12-09 06:45:00|549.35|547.35|549.31|547.31|549.36|547.36|549.22|547.22|19
1607496310000|2020-12-09 06:45:10|549.33|547.33|549.49|547.49|549.49|547.49|549.31|547.31|16
1607496320000|2020-12-09 06:45:20|549.46|547.46|549.56|547.56|549.56|547.56|549.44|547.44|13
1607496330000|2020-12-09 06:45:30|549.55|547.55|549.19|547.19|549.57|547.57|549.18|547.18|27
1607496340000|2020-12-09 06:45:40|549.18|547.18|549.02|547.02|549.19|547.19|549.01|547.01|20
1607496350000|2020-12-09 06:45:50|549|547|548.91|546.91|549.02|547.02|548.83|546.83|23
1607496360000|2020-12-09 06:46:00|548.89|546.89|548.93|546.93|548.95|546.95|548.88|546.88|16
1607496370000|2020-12-09 06:46:10|548.94|546.94|549.13|547.13|549.13|547.13|548.91|546.91|16
1607496380000|2020-12-09 06:46:20|549.16|547.16|548.97|546.97|549.22|547.22|548.97|546.97|16
1607496390000|2020-12-09 06:46:30|548.91|546.91|548.76|546.76|548.91|546.91|548.76|546.76|25
1607496400000|2020-12-09 06:46:40|548.77|546.77|548.71|546.71|548.77|546.77|548.68|546.68|25
1607496410000|2020-12-09 06:46:50|548.68|546.68|548.68|546.68|548.74|546.74|548.68|546.68|16
1607496420000|2020-12-09 06:47:00|548.67|546.67|548.86|546.86|548.86|546.86|548.65|546.65|24
1607496430000|2020-12-09 06:47:10|548.93|546.93|548.85|546.85|548.93|546.93|548.85|546.85|9
1607496440000|2020-12-09 06:47:20|548.9|546.9|548.86|546.86|548.9|546.9|548.78|546.78|20
1607496450000|2020-12-09 06:47:30|548.87|546.87|548.88|546.88|548.97|546.97|548.84|546.84|18
1607496460000|2020-12-09 06:47:40|548.89|546.89|548.92|546.92|548.99|546.99|548.87|546.87|24
1607496470000|2020-12-09 06:47:50|548.88|546.88|548.84|546.84|549.02|547.02|548.83|546.83|24
1607496480000|2020-12-09 06:48:00|548.85|546.85|548.96|546.96|548.96|546.96|548.8|546.8|9
1607496490000|2020-12-09 06:48:10|548.97|546.97|548.89|546.89|548.97|546.97|548.87|546.87|21
1607496500000|2020-12-09 06:48:20|548.88|546.88|548.84|546.84|548.88|546.88|548.77|546.77|18
1607496510000|2020-12-09 06:48:30|548.86|546.86|548.86|546.86|548.92|546.92|548.79|546.79|22
1607496520000|2020-12-09 06:48:40|548.84|546.84|548.66|546.66|548.84|546.84|548.6|546.6|20
1607496530000|2020-12-09 06:48:50|548.69|546.69|548.82|546.82|548.86|546.86|548.61|546.61|29
1607496540000|2020-12-09 06:49:00|548.8|546.8|548.79|546.79|548.89|546.89|548.73|546.73|35
1607496550000|2020-12-09 06:49:10|548.8|546.8|548.85|546.85|548.88|546.88|548.79|546.79|16
1607496560000|2020-12-09 06:49:20|548.84|546.84|548.8|546.8|548.85|546.85|548.79|546.79|19
1607496570000|2020-12-09 06:49:30|548.82|546.82|548.84|546.84|548.85|546.85|548.82|546.82|10
1607496580000|2020-12-09 06:49:40|548.83|546.83|548.75|546.75|548.83|546.83|548.75|546.75|8
1607496590000|2020-12-09 06:49:50|548.76|546.76|548.84|546.84|548.89|546.89|548.76|546.76|17
1607496600000|2020-12-09 06:50:00|548.83|546.83|549.09|547.09|549.09|547.09|548.8|546.8|28
1607496610000|2020-12-09 06:50:10|549.11|547.11|549.1|547.1|549.15|547.15|549.07|547.07|24
1607496620000|2020-12-09 06:50:20|549.08|547.08|548.97|546.97|549.08|547.08|548.97|546.97|25
1607496630000|2020-12-09 06:50:30|548.99|546.99|549.04|547.04|549.05|547.05|548.96|546.96|21
1607496640000|2020-12-09 06:50:40|549.05|547.05|549.16|547.16|549.17|547.17|549.04|547.04|19
1607496650000|2020-12-09 06:50:50|549.17|547.17|549.16|547.16|549.17|547.17|549.12|547.12|15
1607496660000|2020-12-09 06:51:00|549.14|547.14|549.12|547.12|549.17|547.17|549.12|547.12|13
1607496670000|2020-12-09 06:51:10|549.13|547.13|549.14|547.14|549.15|547.15|549.13|547.13|4
1607496680000|2020-12-09 06:51:20|549.15|547.15|549.17|547.17|549.18|547.18|549.15|547.15|14
1607496690000|2020-12-09 06:51:30|549.18|547.18|549.16|547.16|549.18|547.18|549.16|547.16|11
1607496700000|2020-12-09 06:51:40|549.17|547.17|548.96|546.96|549.18|547.18|548.95|546.95|18
1607496710000|2020-12-09 06:51:50|548.97|546.97|548.96|546.96|548.99|546.99|548.94|546.94|20
1607496720000|2020-12-09 06:52:00|548.97|546.97|549.02|547.02|549.02|547.02|548.96|546.96|19
1607496730000|2020-12-09 06:52:10|549.03|547.03|548.97|546.97|549.03|547.03|548.96|546.96|18
1607496740000|2020-12-09 06:52:20|548.98|546.98|548.99|546.99|549.03|547.03|548.98|546.98|11
1607496750000|2020-12-09 06:52:30|548.98|546.98|549|547|549|547|548.98|546.98|4
1607496760000|2020-12-09 06:52:40|549.01|547.01|548.97|546.97|549.07|547.07|548.97|546.97|19
1607496770000|2020-12-09 06:52:50|548.94|546.94|548.94|546.94|548.95|546.95|548.94|546.94|3
1607496780000|2020-12-09 06:53:00|548.95|546.95|549.18|547.18|549.18|547.18|548.94|546.94|18
1607496790000|2020-12-09 06:53:10|549.16|547.16|549.14|547.14|549.18|547.18|549.14|547.14|15
1607496800000|2020-12-09 06:53:20|549.15|547.15|549.14|547.14|549.18|547.18|549.12|547.12|25
1607496810000|2020-12-09 06:53:30|549.12|547.12|549.11|547.11|549.13|547.13|549.11|547.11|12
1607496820000|2020-12-09 06:53:40|549.1|547.1|549.05|547.05|549.14|547.14|549.04|547.04|18
1607496830000|2020-12-09 06:53:50|549.06|547.06|549.04|547.04|549.06|547.06|549.02|547.02|14
1607496840000|2020-12-09 06:54:00|549.03|547.03|549.01|547.01|549.12|547.12|549.01|547.01|22
1607496850000|2020-12-09 06:54:10|549.02|547.02|549.01|547.01|549.03|547.03|549.01|547.01|11
1607496860000|2020-12-09 06:54:20|549.02|547.02|548.94|546.94|549.02|547.02|548.88|546.88|15
1607496870000|2020-12-09 06:54:30|548.93|546.93|548.94|546.94|548.98|546.98|548.92|546.92|20
1607496880000|2020-12-09 06:54:40|548.96|546.96|548.94|546.94|548.97|546.97|548.93|546.93|13
1607496890000|2020-12-09 06:54:50|548.95|546.95|548.93|546.93|548.95|546.95|548.92|546.92|7
1607496900000|2020-12-09 06:55:00|548.92|546.92|548.85|546.85|548.92|546.92|548.83|546.83|12
1607496910000|2020-12-09 06:55:10|548.84|546.84|548.79|546.79|548.85|546.85|548.76|546.76|14
1607496920000|2020-12-09 06:55:20|548.8|546.8|549.03|547.03|549.06|547.06|548.8|546.8|21
1607496930000|2020-12-09 06:55:30|549.04|547.04|549.63|547.63|549.67|547.67|548.98|546.98|33
1607496940000|2020-12-09 06:55:40|549.69|547.69|550.28|548.28|550.4|548.4|549.6|547.6|34
1607496950000|2020-12-09 06:55:50|550.27|548.27|550.24|548.24|550.3|548.3|550.16|548.16|30
1607496960000|2020-12-09 06:56:00|550.21|548.21|550.15|548.15|550.25|548.25|550.06|548.06|33
1607496970000|2020-12-09 06:56:10|550.14|548.14|550.67|548.67|550.7|548.7|550.14|548.14|36
1607496980000|2020-12-09 06:56:20|550.66|548.66|550.71|548.71|550.71|548.71|550.55|548.55|31
1607496990000|2020-12-09 06:56:30|550.7|548.7|550.57|548.57|550.73|548.73|550.56|548.56|24
1607497000000|2020-12-09 06:56:40|550.6|548.6|550.71|548.71|550.72|548.72|550.56|548.56|22
1607497010000|2020-12-09 06:56:50|550.72|548.72|550.61|548.61|550.73|548.73|550.61|548.61|21
1607497020000|2020-12-09 06:57:00|550.62|548.62|550.56|548.56|550.62|548.62|550.54|548.54|26
1607497030000|2020-12-09 06:57:10|550.55|548.55|550.22|548.22|550.56|548.56|550.22|548.22|29
1607497040000|2020-12-09 06:57:20|550.31|548.31|550.46|548.46|550.49|548.49|550.22|548.22|29
1607497050000|2020-12-09 06:57:30|550.31|548.31|550.25|548.25|550.46|548.46|550.21|548.21|27
1607497060000|2020-12-09 06:57:40|550.27|548.27|550.19|548.19|550.28|548.28|550.13|548.13|30
1607497070000|2020-12-09 06:57:50|550.18|548.18|549.89|547.89|550.19|548.19|549.85|547.85|16
1607497080000|2020-12-09 06:58:00|549.86|547.86|549.86|547.86|549.99|547.99|549.86|547.86|19
1607497090000|2020-12-09 06:58:10|549.84|547.84|550.15|548.15|550.15|548.15|549.84|547.84|19
1607497100000|2020-12-09 06:58:20|550.18|548.18|550.1|548.1|550.18|548.18|550.06|548.06|21
1607497110000|2020-12-09 06:58:30|550.12|548.12|549.96|547.96|550.12|548.12|549.95|547.95|18
1607497120000|2020-12-09 06:58:40|549.98|547.98|549.96|547.96|549.98|547.98|549.94|547.94|21
1607497130000|2020-12-09 06:58:50|549.95|547.95|550.05|548.05|550.06|548.06|549.94|547.94|24
1607497140000|2020-12-09 06:59:00|550.06|548.06|550.32|548.32|550.32|548.32|550.06|548.06|32
1607497150000|2020-12-09 06:59:10|550.37|548.37|550.34|548.34|550.43|548.43|550.33|548.33|19
1607497160000|2020-12-09 06:59:20|550.31|548.31|550.28|548.28|550.33|548.33|550.22|548.22|25
1607497170000|2020-12-09 06:59:30|550.27|548.27|550.32|548.32|550.34|548.34|550.27|548.27|13
1607497180000|2020-12-09 06:59:40|550.33|548.33|550.29|548.29|550.34|548.34|550.27|548.27|12
1607497190000|2020-12-09 06:59:50|550.3|548.3|550.44|548.44|550.45|548.45|550.27|548.27|14
1607497200000|2020-12-09 07:00:00|550.43|548.43|550.62|548.62|550.63|548.63|550.42|548.42|23
1607497210000|2020-12-09 07:00:10|550.61|548.61|550.76|548.76|550.77|548.77|550.61|548.61|14
1607497220000|2020-12-09 07:00:20|550.75|548.75|550.49|548.49|550.75|548.75|550.49|548.49|26
1607497230000|2020-12-09 07:00:30|550.47|548.47|550.56|548.56|550.63|548.63|550.45|548.45|24
1607497240000|2020-12-09 07:00:40|550.54|548.54|550.45|548.45|550.54|548.54|550.45|548.45|14
1607497250000|2020-12-09 07:00:50|550.48|548.48|550.62|548.62|550.62|548.62|550.47|548.47|18
1607497260000|2020-12-09 07:01:00|550.61|548.61|550.47|548.47|550.64|548.64|550.47|548.47|28
1607497270000|2020-12-09 07:01:10|550.46|548.46|550.32|548.32|550.46|548.46|550.32|548.32|12
1607497280000|2020-12-09 07:01:20|550.34|548.34|550.35|548.35|550.35|548.35|550.31|548.31|8
1607497290000|2020-12-09 07:01:30|550.29|548.29|550.28|548.28|550.34|548.34|550.27|548.27|17
1607497300000|2020-12-09 07:01:40|550.27|548.27|550.18|548.18|550.28|548.28|550.18|548.18|19
1607497310000|2020-12-09 07:01:50|550.19|548.19|550.17|548.17|550.19|548.19|550.15|548.15|21
1607497320000|2020-12-09 07:02:00|550.15|548.15|550.15|548.15|550.24|548.24|550.15|548.15|23
1607497330000|2020-12-09 07:02:10|550.14|548.14|550.15|548.15|550.18|548.18|550.12|548.12|25
1607497340000|2020-12-09 07:02:20|550.13|548.13|550.1|548.1|550.13|548.13|550.09|548.09|13
1607497350000|2020-12-09 07:02:30|550.09|548.09|550.05|548.05|550.13|548.13|550.04|548.04|14
1607497360000|2020-12-09 07:02:40|550.03|548.03|549.93|547.93|550.03|548.03|549.93|547.93|9
1607497370000|2020-12-09 07:02:50|549.94|547.94|549.76|547.76|549.96|547.96|549.76|547.76|14
1607497380000|2020-12-09 07:03:00|549.77|547.77|550.14|548.14|550.15|548.15|549.75|547.75|26
1607497390000|2020-12-09 07:03:10|550.15|548.15|550.15|548.15|550.17|548.17|550.13|548.13|16
1607497400000|2020-12-09 07:03:20|550.14|548.14|549.93|547.93|550.14|548.14|549.81|547.81|19
1607497410000|2020-12-09 07:03:30|549.96|547.96|549.91|547.91|549.96|547.96|549.91|547.91|8
1607497420000|2020-12-09 07:03:40|549.9|547.9|549.92|547.92|549.94|547.94|549.9|547.9|11
1607497430000|2020-12-09 07:03:50|549.91|547.91|549.87|547.87|549.91|547.91|549.86|547.86|12
1607497440000|2020-12-09 07:04:00|549.86|547.86|550.15|548.15|550.15|548.15|549.86|547.86|16
1607497450000|2020-12-09 07:04:10|550.17|548.17|550.19|548.19|550.19|548.19|550.16|548.16|5
1607497460000|2020-12-09 07:04:20|550.18|548.18|550.12|548.12|550.18|548.18|550.12|548.12|2
1607497470000|2020-12-09 07:04:30|550.1|548.1|550.13|548.13|550.16|548.16|550.1|548.1|23
1607497480000|2020-12-09 07:04:40|550.14|548.14|550.31|548.31|550.31|548.31|550.14|548.14|20
1607497490000|2020-12-09 07:04:50|550.32|548.32|550.51|548.51|550.53|548.53|550.32|548.32|19
1607497500000|2020-12-09 07:05:00|550.5|548.5|550.57|548.57|550.66|548.66|550.48|548.48|22
1607497510000|2020-12-09 07:05:10|550.55|548.55|550.7|548.7|550.72|548.72|550.43|548.43|22
1607497520000|2020-12-09 07:05:20|550.68|548.68|550.62|548.62|550.68|548.68|550.59|548.59|29
1607497530000|2020-12-09 07:05:30|550.6|548.6|550.4|548.4|550.62|548.62|550.4|548.4|25
1607497540000|2020-12-09 07:05:40|550.39|548.39|550.37|548.37|550.41|548.41|550.37|548.37|15
1607497550000|2020-12-09 07:05:50|550.38|548.38|550.38|548.38|550.39|548.39|550.36|548.36|10
1607497560000|2020-12-09 07:06:00|550.36|548.36|550.29|548.29|550.36|548.36|550.29|548.29|16
1607497570000|2020-12-09 07:06:10|550.3|548.3|550.53|548.53|550.53|548.53|550.3|548.3|23
1607497580000|2020-12-09 07:06:20|550.54|548.54|550.24|548.24|550.54|548.54|550.24|548.24|30
1607497590000|2020-12-09 07:06:30|550.23|548.23|550.24|548.24|550.28|548.28|550.23|548.23|18
1607497600000|2020-12-09 07:06:40|550.23|548.23|549.87|547.87|550.24|548.24|549.85|547.85|26
1607497610000|2020-12-09 07:06:50|549.91|547.91|549.96|547.96|550.02|548.02|549.91|547.91|26
1607497620000|2020-12-09 07:07:00|549.93|547.93|550.19|548.19|550.23|548.23|549.93|547.93|25
1607497630000|2020-12-09 07:07:10|550.18|548.18|550.19|548.19|550.2|548.2|550.12|548.12|24
1607497640000|2020-12-09 07:07:20|550.18|548.18|550.14|548.14|550.19|548.19|550.14|548.14|20
1607497650000|2020-12-09 07:07:30|550.15|548.15|550.12|548.12|550.17|548.17|550.11|548.11|15
1607497660000|2020-12-09 07:07:40|550.11|548.11|550.12|548.12|550.13|548.13|550.1|548.1|9
1607497670000|2020-12-09 07:07:50|550.11|548.11|550.15|548.15|550.18|548.18|550.11|548.11|20
1607497680000|2020-12-09 07:08:00|550.13|548.13|550.02|548.02|550.13|548.13|550.02|548.02|8
1607497690000|2020-12-09 07:08:10|550.03|548.03|550.03|548.03|550.03|548.03|550.03|548.03|1
1607497700000|2020-12-09 07:08:20|550.04|548.04|549.95|547.95|550.04|548.04|549.91|547.91|9
1607497710000|2020-12-09 07:08:30|549.94|547.94|549.84|547.84|549.94|547.94|549.82|547.82|8
1607497720000|2020-12-09 07:08:40|549.82|547.82|549.83|547.83|549.87|547.87|549.82|547.82|14
1607497730000|2020-12-09 07:08:50|549.78|547.78|549.55|547.55|549.87|547.87|549.55|547.55|23
1607497740000|2020-12-09 07:09:00|549.54|547.54|549.47|547.47|549.58|547.58|549.47|547.47|24
1607497750000|2020-12-09 07:09:10|549.46|547.46|549.46|547.46|549.48|547.48|549.45|547.45|8
1607497760000|2020-12-09 07:09:20|549.47|547.47|549.47|547.47|549.48|547.48|549.45|547.45|11
1607497770000|2020-12-09 07:09:30|549.46|547.46|549.53|547.53|549.53|547.53|549.46|547.46|16
1607497780000|2020-12-09 07:09:40|549.52|547.52|549.53|547.53|549.53|547.53|549.5|547.5|18
1607497790000|2020-12-09 07:09:50|549.54|547.54|549.65|547.65|549.71|547.71|549.54|547.54|26
1607497800000|2020-12-09 07:10:00|549.66|547.66|549.29|547.29|549.69|547.69|549.28|547.28|29
1607497810000|2020-12-09 07:10:10|549.27|547.27|549.31|547.31|549.32|547.32|549.25|547.25|23
1607497820000|2020-12-09 07:10:20|549.29|547.29|549.11|547.11|549.37|547.37|549.11|547.11|26
1607497830000|2020-12-09 07:10:30|549.09|547.09|549.11|547.11|549.12|547.12|549.08|547.08|17
1607497840000|2020-12-09 07:10:40|549.12|547.12|549.06|547.06|549.12|547.12|549.06|547.06|16
1607497850000|2020-12-09 07:10:50|549.09|547.09|549.09|547.09|549.12|547.12|549.03|547.03|28
1607497860000|2020-12-09 07:11:00|549.07|547.07|549.23|547.23|549.24|547.24|549.07|547.07|27
1607497870000|2020-12-09 07:11:10|549.24|547.24|549.11|547.11|549.24|547.24|549.11|547.11|12
1607497880000|2020-12-09 07:11:20|549.09|547.09|548.99|546.99|549.09|547.09|548.99|546.99|26
1607497890000|2020-12-09 07:11:30|549|547|549.06|547.06|549.12|547.12|549|547|26
1607497900000|2020-12-09 07:11:40|549.07|547.07|549.04|547.04|549.07|547.07|549.02|547.02|17
1607497910000|2020-12-09 07:11:50|549.05|547.05|548.87|546.87|549.05|547.05|548.84|546.84|12
1607497920000|2020-12-09 07:12:00|548.88|546.88|548.87|546.87|548.89|546.89|548.83|546.83|15
1607497930000|2020-12-09 07:12:10|548.88|546.88|548.76|546.76|548.88|546.88|548.76|546.76|11
1607497940000|2020-12-09 07:12:20|548.74|546.74|548.69|546.69|548.75|546.75|548.67|546.67|12
1607497950000|2020-12-09 07:12:30|548.7|546.7|548.77|546.77|548.79|546.79|548.69|546.69|22
1607497960000|2020-12-09 07:12:40|548.76|546.76|548.66|546.66|548.77|546.77|548.66|546.66|17
1607497970000|2020-12-09 07:12:50|548.68|546.68|548.66|546.66|548.68|546.68|548.62|546.62|6
1607497980000|2020-12-09 07:13:00|548.67|546.67|548.67|546.67|548.67|546.67|548.66|546.66|7
1607497990000|2020-12-09 07:13:10|548.66|546.66|549.09|547.09|549.1|547.1|548.66|546.66|17
1607498000000|2020-12-09 07:13:20|549.07|547.07|549.32|547.32|549.32|547.32|549.02|547.02|25
1607498010000|2020-12-09 07:13:30|549.35|547.35|549.13|547.13|549.36|547.36|549.13|547.13|27
1607498020000|2020-12-09 07:13:40|549.15|547.15|549.06|547.06|549.2|547.2|549.05|547.05|22
1607498030000|2020-12-09 07:13:50|549.03|547.03|548.74|546.74|549.06|547.06|548.71|546.71|24
1607498040000|2020-12-09 07:14:00|548.71|546.71|548.68|546.68|548.75|546.75|548.64|546.64|25
1607498050000|2020-12-09 07:14:10|548.67|546.67|548.72|546.72|548.74|546.74|548.66|546.66|26
1607498060000|2020-12-09 07:14:20|548.73|546.73|548.72|546.72|548.74|546.74|548.65|546.65|23
1607498070000|2020-12-09 07:14:30|548.69|546.69|548.66|546.66|548.72|546.72|548.6|546.6|19
1607498080000|2020-12-09 07:14:40|548.67|546.67|548.64|546.64|548.7|546.7|548.62|546.62|16
1607498090000|2020-12-09 07:14:50|548.63|546.63|548.68|546.68|548.69|546.69|548.62|546.62|17
1607498100000|2020-12-09 07:15:00|548.7|546.7|548.66|546.66|548.75|546.75|548.66|546.66|22
1607498110000|2020-12-09 07:15:10|548.67|546.67|548.71|546.71|548.74|546.74|548.67|546.67|16
1607498120000|2020-12-09 07:15:20|548.72|546.72|548.73|546.73|548.75|546.75|548.69|546.69|25
1607498130000|2020-12-09 07:15:30|548.74|546.74|548.73|546.73|548.74|546.74|548.7|546.7|11
1607498140000|2020-12-09 07:15:40|548.75|546.75|548.74|546.74|548.75|546.75|548.72|546.72|10
1607498150000|2020-12-09 07:15:50|548.73|546.73|548.81|546.81|548.83|546.83|548.72|546.72|21
1607498160000|2020-12-09 07:16:00|548.8|546.8|548.79|546.79|548.82|546.82|548.78|546.78|10
1607498170000|2020-12-09 07:16:10|548.8|546.8|548.79|546.79|548.81|546.81|548.77|546.77|14
1607498180000|2020-12-09 07:16:20|548.77|546.77|548.78|546.78|548.8|546.8|548.77|546.77|22
1607498190000|2020-12-09 07:16:30|548.76|546.76|548.76|546.76|548.79|546.79|548.73|546.73|17
1607498200000|2020-12-09 07:16:40|548.74|546.74|548.76|546.76|548.8|546.8|548.73|546.73|21
1607498210000|2020-12-09 07:16:50|548.77|546.77|548.78|546.78|548.81|546.81|548.74|546.74|16
1607498220000|2020-12-09 07:17:00|548.77|546.77|548.76|546.76|548.79|546.79|548.75|546.75|15
1607498230000|2020-12-09 07:17:10|548.75|546.75|548.74|546.74|548.79|546.79|548.73|546.73|28
1607498240000|2020-12-09 07:17:20|548.76|546.76|548.67|546.67|548.76|546.76|548.67|546.67|13
1607498250000|2020-12-09 07:17:30|548.66|546.66|548.73|546.73|548.73|546.73|548.66|546.66|10
1607498260000|2020-12-09 07:17:40|548.72|546.72|548.65|546.65|548.78|546.78|548.64|546.64|16
1607498270000|2020-12-09 07:17:50|548.59|546.59|548.65|546.65|548.66|546.66|548.58|546.58|10
1607498280000|2020-12-09 07:18:00|548.64|546.64|548.64|546.64|548.66|546.66|548.61|546.61|14
1607498290000|2020-12-09 07:18:10|548.65|546.65|548.64|546.64|548.65|546.65|548.63|546.63|16
1607498300000|2020-12-09 07:18:20|548.63|546.63|548.57|546.57|548.63|546.63|548.57|546.57|3
1607498320000|2020-12-09 07:18:40|548.58|546.58|548.6|546.6|548.6|546.6|548.58|546.58|2
1607498330000|2020-12-09 07:18:50|548.61|546.61|548.65|546.65|548.65|546.65|548.6|546.6|5
1607498340000|2020-12-09 07:19:00|548.63|546.63|549.03|547.03|549.03|547.03|548.63|546.63|20
1607498350000|2020-12-09 07:19:10|549.01|547.01|549.18|547.18|549.18|547.18|548.99|546.99|23
1607498360000|2020-12-09 07:19:20|549.15|547.15|549.38|547.38|549.38|547.38|549.12|547.12|15
1607498370000|2020-12-09 07:19:30|549.39|547.39|549.43|547.43|549.44|547.44|549.39|547.39|7
1607498380000|2020-12-09 07:19:40|549.44|547.44|549.12|547.12|549.44|547.44|549.12|547.12|14
1607498390000|2020-12-09 07:19:50|549.11|547.11|548.98|546.98|549.11|547.11|548.94|546.94|19
1607498400000|2020-12-09 07:20:00|548.99|546.99|549.06|547.06|549.12|547.12|548.91|546.91|26
1607498410000|2020-12-09 07:20:10|549.16|547.16|549.29|547.29|549.34|547.34|549.16|547.16|15
1607498420000|2020-12-09 07:20:20|549.28|547.28|549.14|547.14|549.28|547.28|549.14|547.14|30
1607498430000|2020-12-09 07:20:30|549.12|547.12|549.03|547.03|549.12|547.12|549.03|547.03|15
1607498440000|2020-12-09 07:20:40|549.01|547.01|549|547|549.14|547.14|548.99|546.99|19
1607498450000|2020-12-09 07:20:50|549.02|547.02|549.07|547.07|549.11|547.11|549.01|547.01|31
1607498460000|2020-12-09 07:21:00|549.06|547.06|548.87|546.87|549.06|547.06|548.84|546.84|24
1607498470000|2020-12-09 07:21:10|548.84|546.84|548.84|546.84|548.94|546.94|548.83|546.83|22
1607498480000|2020-12-09 07:21:20|548.83|546.83|548.83|546.83|548.85|546.85|548.79|546.79|21
1607498490000|2020-12-09 07:21:30|548.84|546.84|548.83|546.83|548.84|546.84|548.81|546.81|16
1607498500000|2020-12-09 07:21:40|548.82|546.82|548.81|546.81|548.84|546.84|548.77|546.77|17
1607498510000|2020-12-09 07:21:50|548.79|546.79|548.81|546.81|548.82|546.82|548.79|546.79|8
1607498520000|2020-12-09 07:22:00|548.82|546.82|548.98|546.98|548.99|546.99|548.82|546.82|13
1607498530000|2020-12-09 07:22:10|549|547|549.01|547.01|549.02|547.02|548.97|546.97|13
1607498540000|2020-12-09 07:22:20|548.99|546.99|548.91|546.91|549.01|547.01|548.9|546.9|13
1607498550000|2020-12-09 07:22:30|548.92|546.92|548.87|546.87|548.92|546.92|548.86|546.86|17
1607498560000|2020-12-09 07:22:40|548.88|546.88|548.89|546.89|548.94|546.94|548.88|546.88|18
1607498570000|2020-12-09 07:22:50|548.92|546.92|548.91|546.91|548.94|546.94|548.91|546.91|13
1607498580000|2020-12-09 07:23:00|548.89|546.89|548.87|546.87|548.89|546.89|548.83|546.83|19
1607498590000|2020-12-09 07:23:10|548.86|546.86|548.86|546.86|548.88|546.88|548.85|546.85|23
1607498600000|2020-12-09 07:23:20|548.85|546.85|548.65|546.65|548.87|546.87|548.64|546.64|21
1607498610000|2020-12-09 07:23:30|548.63|546.63|548.54|546.54|548.66|546.66|548.54|546.54|15
1607498620000|2020-12-09 07:23:40|548.55|546.55|548.45|546.45|548.58|546.58|548.41|546.41|26
1607498630000|2020-12-09 07:23:50|548.47|546.47|548.11|546.11|548.47|546.47|548.11|546.11|31
1607498640000|2020-12-09 07:24:00|548.1|546.1|547.97|545.97|548.12|546.12|547.95|545.95|20
1607498650000|2020-12-09 07:24:10|547.99|545.99|547.93|545.93|548.06|546.06|547.9|545.9|18
1607498660000|2020-12-09 07:24:20|547.92|545.92|547.86|545.86|547.93|545.93|547.84|545.84|20
1607498670000|2020-12-09 07:24:30|547.92|545.92|547.95|545.95|547.98|545.98|547.92|545.92|15
1607498680000|2020-12-09 07:24:40|547.96|545.96|547.98|545.98|548|546|547.93|545.93|19
1607498690000|2020-12-09 07:24:50|547.97|545.97|548.13|546.13|548.13|546.13|547.96|545.96|24
1607498700000|2020-12-09 07:25:00|548.14|546.14|548.41|546.41|548.47|546.47|548.13|546.13|22
1607498710000|2020-12-09 07:25:10|548.39|546.39|548.13|546.13|548.39|546.39|548.11|546.11|24
1607498720000|2020-12-09 07:25:20|548.11|546.11|548.08|546.08|548.12|546.12|548.08|546.08|16
1607498730000|2020-12-09 07:25:30|548.07|546.07|548.03|546.03|548.07|546.07|548.01|546.01|10
1607498740000|2020-12-09 07:25:40|548.05|546.05|548.02|546.02|548.05|546.05|548.02|546.02|7
1607498750000|2020-12-09 07:25:50|548.03|546.03|548.03|546.03|548.04|546.04|548.03|546.03|3
1607498760000|2020-12-09 07:26:00|548.04|546.04|548|546|548.05|546.05|548|546|19
1607498770000|2020-12-09 07:26:10|548.01|546.01|548.05|546.05|548.06|546.06|548|546|17
1607498780000|2020-12-09 07:26:20|548.04|546.04|547.95|545.95|548.04|546.04|547.95|545.95|13
1607498790000|2020-12-09 07:26:30|547.94|545.94|548|546|548.07|546.07|547.94|545.94|17
1607498800000|2020-12-09 07:26:40|547.97|545.97|548.04|546.04|548.06|546.06|547.97|545.97|14
1607498810000|2020-12-09 07:26:50|548.09|546.09|548.03|546.03|548.1|546.1|548.03|546.03|8
1607498820000|2020-12-09 07:27:00|548.05|546.05|548.08|546.08|548.09|546.09|548.03|546.03|10
1607498830000|2020-12-09 07:27:10|548.09|546.09|548.24|546.24|548.32|546.32|548.08|546.08|28
1607498840000|2020-12-09 07:27:20|548.21|546.21|548.13|546.13|548.24|546.24|548.1|546.1|28
1607498850000|2020-12-09 07:27:30|548.14|546.14|548.14|546.14|548.3|546.3|548.14|546.14|30
1607498860000|2020-12-09 07:27:40|548.13|546.13|547.97|545.97|548.13|546.13|547.94|545.94|23
1607498870000|2020-12-09 07:27:50|547.96|545.96|547.68|545.68|547.98|545.98|547.63|545.63|18
1607498880000|2020-12-09 07:28:00|547.58|545.58|547.44|545.44|547.58|545.58|547.44|545.44|23
1607498890000|2020-12-09 07:28:10|547.43|545.43|547.52|545.52|547.52|545.52|547.43|545.43|11
1607498900000|2020-12-09 07:28:20|547.54|545.54|547.75|545.75|547.8|545.8|547.54|545.54|22
1607498910000|2020-12-09 07:28:30|547.76|545.76|547.47|545.47|547.84|545.84|547.47|545.47|27
1607498920000|2020-12-09 07:28:40|547.46|545.46|547.38|545.38|547.52|545.52|547.33|545.33|32
1607498930000|2020-12-09 07:28:50|547.37|545.37|547.36|545.36|547.37|545.37|547.3|545.3|24
1607498940000|2020-12-09 07:29:00|547.37|545.37|547.67|545.67|547.73|545.73|547.33|545.33|30
1607498950000|2020-12-09 07:29:10|547.66|545.66|547.35|545.35|547.67|545.67|547.35|545.35|29
1607498960000|2020-12-09 07:29:20|547.38|545.38|547.37|545.37|547.38|545.38|547.32|545.32|20
1607498970000|2020-12-09 07:29:30|547.42|545.42|547.45|545.45|547.47|545.47|547.42|545.42|17
1607498980000|2020-12-09 07:29:40|547.44|545.44|547.14|545.14|547.45|545.45|547.13|545.13|22
1607498990000|2020-12-09 07:29:50|547.13|545.13|547.01|545.01|547.16|545.16|546.95|544.95|26
1607499000000|2020-12-09 07:30:00|547|545|547.29|545.29|547.33|545.33|547|545|30
1607499010000|2020-12-09 07:30:10|547.31|545.31|547.46|545.46|547.46|545.46|547.31|545.31|24
1607499020000|2020-12-09 07:30:20|547.45|545.45|547.42|545.42|547.51|545.51|547.39|545.39|32
1607499030000|2020-12-09 07:30:30|547.43|545.43|547.3|545.3|547.44|545.44|547.22|545.22|27
1607499040000|2020-12-09 07:30:40|547.29|545.29|547.15|545.15|547.31|545.31|547.15|545.15|17
1607499050000|2020-12-09 07:30:50|547.14|545.14|547.06|545.06|547.15|545.15|546.99|544.99|19
1607499060000|2020-12-09 07:31:00|547.04|545.04|546.91|544.91|547.05|545.05|546.9|544.9|22
1607499070000|2020-12-09 07:31:10|546.9|544.9|547.05|545.05|547.08|545.08|546.9|544.9|24
1607499080000|2020-12-09 07:31:20|547.04|545.04|547.06|545.06|547.09|545.09|547.01|545.01|23
1607499090000|2020-12-09 07:31:30|547.08|545.08|547.15|545.15|547.16|545.16|547.06|545.06|21
1607499100000|2020-12-09 07:31:40|547.2|545.2|547.41|545.41|547.44|545.44|547.2|545.2|20
1607499110000|2020-12-09 07:31:50|547.4|545.4|547.4|545.4|547.46|545.46|547.33|545.33|29
1607499120000|2020-12-09 07:32:00|547.41|545.41|547.24|545.24|547.41|545.41|547.2|545.2|29
1607499130000|2020-12-09 07:32:10|547.26|545.26|547.31|545.31|547.31|545.31|547.19|545.19|19
1607499140000|2020-12-09 07:32:20|547.3|545.3|547.3|545.3|547.34|545.34|547.26|545.26|21
1607499150000|2020-12-09 07:32:30|547.28|545.28|547.12|545.12|547.29|545.29|547.12|545.12|25
1607499160000|2020-12-09 07:32:40|547.11|545.11|547.02|545.02|547.15|545.15|547.02|545.02|20
1607499170000|2020-12-09 07:32:50|547.03|545.03|547.08|545.08|547.08|545.08|546.99|544.99|15
1607499180000|2020-12-09 07:33:00|547.09|545.09|547.12|545.12|547.13|545.13|547.09|545.09|8
1607499190000|2020-12-09 07:33:10|547.14|545.14|547.11|545.11|547.14|545.14|547.01|545.01|22
1607499200000|2020-12-09 07:33:20|547.13|545.13|547.26|545.26|547.29|545.29|547.13|545.13|22
1607499210000|2020-12-09 07:33:30|547.27|545.27|547.16|545.16|547.29|545.29|547.16|545.16|19
1607499220000|2020-12-09 07:33:40|547.17|545.17|547.37|545.37|547.37|545.37|547.16|545.16|22
1607499230000|2020-12-09 07:33:50|547.38|545.38|547.38|545.38|547.44|545.44|547.35|545.35|21
1607499240000|2020-12-09 07:34:00|547.37|545.37|547.11|545.11|547.38|545.38|547.11|545.11|28
1607499250000|2020-12-09 07:34:10|547.14|545.14|547.08|545.08|547.14|545.14|547.04|545.04|15
1607499260000|2020-12-09 07:34:20|547.1|545.1|547.27|545.27|547.32|545.32|547.05|545.05|29
1607499270000|2020-12-09 07:34:30|547.36|545.36|547.28|545.28|547.36|545.36|547.19|545.19|30
1607499280000|2020-12-09 07:34:40|547.27|545.27|547.51|545.51|547.56|545.56|547.27|545.27|27
1607499290000|2020-12-09 07:34:50|547.52|545.52|547.67|545.67|547.67|545.67|547.52|545.52|27
1607499300000|2020-12-09 07:35:00|547.71|545.71|547.87|545.87|547.96|545.96|547.7|545.7|25
1607499310000|2020-12-09 07:35:10|547.86|545.86|547.62|545.62|547.87|545.87|547.6|545.6|21
1607499320000|2020-12-09 07:35:20|547.61|545.61|547.89|545.89|547.89|545.89|547.59|545.59|23
1607499330000|2020-12-09 07:35:30|547.9|545.9|548.33|546.33|548.34|546.34|547.87|545.87|25
1607499340000|2020-12-09 07:35:40|548.32|546.32|548.34|546.34|548.37|546.37|548.26|546.26|28
1607499350000|2020-12-09 07:35:50|548.33|546.33|548.39|546.39|548.47|546.47|548.28|546.28|26
1607499360000|2020-12-09 07:36:00|548.4|546.4|548.36|546.36|548.44|546.44|548.36|546.36|21
1607499370000|2020-12-09 07:36:10|548.35|546.35|548.25|546.25|548.36|546.36|548.15|546.15|30
1607499380000|2020-12-09 07:36:20|548.26|546.26|548.23|546.23|548.27|546.27|548.19|546.19|29
1607499390000|2020-12-09 07:36:30|548.22|546.22|548.04|546.04|548.23|546.23|548.04|546.04|20
1607499400000|2020-12-09 07:36:40|548.03|546.03|548.03|546.03|548.06|546.06|548.01|546.01|15
1607499410000|2020-12-09 07:36:50|548.04|546.04|547.89|545.89|548.07|546.07|547.88|545.88|22
1607499420000|2020-12-09 07:37:00|547.9|545.9|547.99|545.99|548.01|546.01|547.89|545.89|19
1607499430000|2020-12-09 07:37:10|547.98|545.98|548.02|546.02|548.02|546.02|547.93|545.93|23
1607499440000|2020-12-09 07:37:20|548.01|546.01|547.92|545.92|548.24|546.24|547.92|545.92|30
1607499450000|2020-12-09 07:37:30|547.9|545.9|547.84|545.84|547.96|545.96|547.84|545.84|24
1607499460000|2020-12-09 07:37:40|547.86|545.86|547.87|545.87|547.88|545.88|547.79|545.79|21
1607499470000|2020-12-09 07:37:50|547.85|545.85|547.87|545.87|547.88|545.88|547.79|545.79|26
1607499480000|2020-12-09 07:38:00|547.88|545.88|548.02|546.02|548.06|546.06|547.86|545.86|28
1607499490000|2020-12-09 07:38:10|548.03|546.03|548|546|548.04|546.04|547.98|545.98|23
1607499500000|2020-12-09 07:38:20|548.01|546.01|548.09|546.09|548.2|546.2|548|546|28
1607499510000|2020-12-09 07:38:30|548.05|546.05|547.99|545.99|548.05|546.05|547.97|545.97|15
1607499520000|2020-12-09 07:38:40|547.98|545.98|547.98|545.98|548|546|547.96|545.96|16
1607499530000|2020-12-09 07:38:50|547.96|545.96|547.94|545.94|547.96|545.96|547.9|545.9|14
1607499540000|2020-12-09 07:39:00|547.95|545.95|548.09|546.09|548.11|546.11|547.93|545.93|17
1607499550000|2020-12-09 07:39:10|548.08|546.08|548.02|546.02|548.08|546.08|548|546|10
1607499560000|2020-12-09 07:39:20|548.04|546.04|548.03|546.03|548.04|546.04|548.01|546.01|16
1607499570000|2020-12-09 07:39:30|548.04|546.04|547.9|545.9|548.04|546.04|547.9|545.9|19
1607499580000|2020-12-09 07:39:40|547.91|545.91|547.85|545.85|547.93|545.93|547.85|545.85|11
1607499590000|2020-12-09 07:39:50|547.86|545.86|547.89|545.89|547.91|545.91|547.85|545.85|15
1607499600000|2020-12-09 07:40:00|547.9|545.9|547.86|545.86|547.9|545.9|547.83|545.83|10
1607499610000|2020-12-09 07:40:10|547.85|545.85|547.82|545.82|547.88|545.88|547.8|545.8|16
1607499620000|2020-12-09 07:40:20|547.8|545.8|547.78|545.78|547.81|545.81|547.77|545.77|13
1607499630000|2020-12-09 07:40:30|547.79|545.79|547.83|545.83|547.83|545.83|547.79|545.79|3
1607499640000|2020-12-09 07:40:40|547.81|545.81|547.79|545.79|547.82|545.82|547.79|545.79|8
1607499650000|2020-12-09 07:40:50|547.77|545.77|547.77|545.77|547.79|545.79|547.76|545.76|11
1607499660000|2020-12-09 07:41:00|547.76|545.76|547.61|545.61|547.79|545.79|547.61|545.61|13
1607499670000|2020-12-09 07:41:10|547.56|545.56|547.54|545.54|547.6|545.6|547.52|545.52|28
1607499680000|2020-12-09 07:41:20|547.57|545.57|547.42|545.42|547.58|545.58|547.42|545.42|23
1607499690000|2020-12-09 07:41:30|547.41|545.41|547.44|545.44|547.49|545.49|547.41|545.41|27
1607499700000|2020-12-09 07:41:40|547.43|545.43|547.37|545.37|547.46|545.46|547.37|545.37|17
1607499710000|2020-12-09 07:41:50|547.36|545.36|547.3|545.3|547.37|545.37|547.3|545.3|11
1607499720000|2020-12-09 07:42:00|547.29|545.29|547.33|545.33|547.34|545.34|547.27|545.27|11
1607499730000|2020-12-09 07:42:10|547.34|545.34|547.32|545.32|547.36|545.36|547.32|545.32|13
1607499740000|2020-12-09 07:42:20|547.31|545.31|547.35|545.35|547.35|545.35|547.31|545.31|15
1607499750000|2020-12-09 07:42:30|547.34|545.34|547.32|545.32|547.34|545.34|547.32|545.32|7
1607499760000|2020-12-09 07:42:40|547.31|545.31|547.32|545.32|547.33|545.33|547.31|545.31|4
1607499770000|2020-12-09 07:42:50|547.33|545.33|547.32|545.32|547.33|545.33|547.32|545.32|8
1607499780000|2020-12-09 07:43:00|547.33|545.33|547.22|545.22|547.35|545.35|547.22|545.22|16
1607499790000|2020-12-09 07:43:10|547.21|545.21|547.06|545.06|547.21|545.21|547.05|545.05|18
1607499800000|2020-12-09 07:43:20|547.08|545.08|547.04|545.04|547.08|545.08|547.04|545.04|13
1607499810000|2020-12-09 07:43:30|547.05|545.05|547.04|545.04|547.05|545.05|547.01|545.01|14
1607499820000|2020-12-09 07:43:40|547.05|545.05|547.25|545.25|547.28|545.28|547.02|545.02|20
1607499830000|2020-12-09 07:43:50|547.23|545.23|547.12|545.12|547.23|545.23|547.08|545.08|17
1607499840000|2020-12-09 07:44:00|547.11|545.11|547.06|545.06|547.16|545.16|547.05|545.05|18
1607499850000|2020-12-09 07:44:10|547.05|545.05|547.13|545.13|547.13|545.13|547.04|545.04|17
1607499860000|2020-12-09 07:44:20|547.12|545.12|547.06|545.06|547.12|545.12|547.02|545.02|27
1607499870000|2020-12-09 07:44:30|547.05|545.05|547.09|545.09|547.11|545.11|547.04|545.04|21
1607499880000|2020-12-09 07:44:40|547.06|545.06|547.06|545.06|547.1|545.1|547.03|545.03|23
1607499890000|2020-12-09 07:44:50|547.05|545.05|547.13|545.13|547.15|545.15|547.05|545.05|22
1607499900000|2020-12-09 07:45:00|547.14|545.14|547.04|545.04|547.14|545.14|547.01|545.01|23
1607499910000|2020-12-09 07:45:10|547.03|545.03|547.02|545.02|547.05|545.05|547.01|545.01|23
1607499920000|2020-12-09 07:45:20|547.04|545.04|546.81|544.81|547.05|545.05|546.81|544.81|21
1607499930000|2020-12-09 07:45:30|546.79|544.79|546.76|544.76|546.79|544.79|546.72|544.72|14
1607499940000|2020-12-09 07:45:40|546.74|544.74|546.62|544.62|546.74|544.74|546.62|544.62|19
1607499950000|2020-12-09 07:45:50|546.61|544.61|546.62|544.62|546.64|544.64|546.61|544.61|11
1607499960000|2020-12-09 07:46:00|546.61|544.61|546.59|544.59|546.65|544.65|546.59|544.59|17
1607499970000|2020-12-09 07:46:10|546.57|544.57|546.43|544.43|546.61|544.61|546.43|544.43|20
1607499980000|2020-12-09 07:46:20|546.22|544.22|546.16|544.16|546.22|544.22|546.16|544.16|15
1607499990000|2020-12-09 07:46:30|546.13|544.13|545.87|543.87|546.19|544.19|545.87|543.87|22
1607500000000|2020-12-09 07:46:40|545.86|543.86|546.11|544.11|546.11|544.11|545.85|543.85|12
1607500010000|2020-12-09 07:46:50|546.12|544.12|546.07|544.07|546.12|544.12|546.02|544.02|23
1607500020000|2020-12-09 07:47:00|546.08|544.08|546.14|544.14|546.21|544.21|546.07|544.07|22
1607500030000|2020-12-09 07:47:10|546.13|544.13|546.14|544.14|546.17|544.17|546.13|544.13|21
1607500040000|2020-12-09 07:47:20|546.13|544.13|546.05|544.05|546.13|544.13|546.05|544.05|26
1607500050000|2020-12-09 07:47:30|546.09|544.09|546.03|544.03|546.09|544.09|545.99|543.99|31
1607500060000|2020-12-09 07:47:40|546.04|544.04|545.63|543.63|546.07|544.07|545.61|543.61|28
1607500070000|2020-12-09 07:47:50|545.62|543.62|545.62|543.62|545.78|543.78|545.54|543.54|31
1607500080000|2020-12-09 07:48:00|545.58|543.58|545.67|543.67|545.72|543.72|545.56|543.56|30
1607500090000|2020-12-09 07:48:10|545.65|543.65|545.68|543.68|545.71|543.71|545.62|543.62|27
1607500100000|2020-12-09 07:48:20|545.66|543.66|545.52|543.52|545.68|543.68|545.5|543.5|22
1607500110000|2020-12-09 07:48:30|545.53|543.53|545.58|543.58|545.63|543.63|545.53|543.53|19
1607500120000|2020-12-09 07:48:40|545.57|543.57|545.54|543.54|545.71|543.71|545.5|543.5|26
1607500130000|2020-12-09 07:48:50|545.53|543.53|544.85|542.85|545.54|543.54|544.85|542.85|26
1607500140000|2020-12-09 07:49:00|544.84|542.84|544.84|542.84|544.85|542.85|544.23|542.23|35
1607500150000|2020-12-09 07:49:10|544.82|542.82|544.43|542.43|544.98|542.98|544.39|542.39|29
1607500160000|2020-12-09 07:49:20|544.46|542.46|544.33|542.33|544.57|542.57|544.19|542.19|31
1607500170000|2020-12-09 07:49:30|544.3|542.3|544.39|542.39|544.41|542.41|544.06|542.06|31
1607500180000|2020-12-09 07:49:40|544.47|542.47|544.3|542.3|544.77|542.77|544.23|542.23|34
1607500190000|2020-12-09 07:49:50|544.19|542.19|544.21|542.21|544.46|542.46|544.15|542.15|30
1607500200000|2020-12-09 07:50:00|544.2|542.2|544.08|542.08|544.24|542.24|544.05|542.05|27
1607500210000|2020-12-09 07:50:10|544.07|542.07|543.79|541.79|544.11|542.11|543.79|541.79|28
1607500220000|2020-12-09 07:50:20|543.78|541.78|543.41|541.41|543.84|541.84|543.13|541.13|35
1607500230000|2020-12-09 07:50:30|543.39|541.39|544.14|542.14|544.14|542.14|543.39|541.39|38
1607500240000|2020-12-09 07:50:40|544.12|542.12|543.64|541.64|544.13|542.13|543.64|541.64|32
1607500250000|2020-12-09 07:50:50|543.61|541.61|543.31|541.31|543.62|541.62|543.29|541.29|34
1607500260000|2020-12-09 07:51:00|543.26|541.26|542|540|543.26|541.26|541.71|539.71|36
1607500270000|2020-12-09 07:51:10|541.83|539.83|541.15|539.15|542.19|540.19|541.12|539.12|40
1607500280000|2020-12-09 07:51:20|541.23|539.23|540.48|538.48|541.23|539.23|540.22|538.22|39
1607500290000|2020-12-09 07:51:30|540.42|538.42|541.08|539.08|541.08|539.08|539.99|537.99|36
1607500300000|2020-12-09 07:51:40|541.1|539.1|539.62|537.62|541.1|539.1|539.62|537.62|36
1607500310000|2020-12-09 07:51:50|539.58|537.58|540.37|538.37|540.37|538.37|539.48|537.48|32
1607500320000|2020-12-09 07:52:00|540.38|538.38|539.93|537.93|540.55|538.55|539.9|537.9|34
1607500330000|2020-12-09 07:52:10|539.91|537.91|540.12|538.12|540.33|538.33|539.89|537.89|37
1607500340000|2020-12-09 07:52:20|540.16|538.16|539.84|537.84|540.16|538.16|539.61|537.61|36
1607500350000|2020-12-09 07:52:30|539.87|537.87|540.13|538.13|540.13|538.13|539.75|537.75|37
1607500360000|2020-12-09 07:52:40|540.1|538.1|540.2|538.2|540.28|538.28|540.1|538.1|27
1607500370000|2020-12-09 07:52:50|540.13|538.13|539.88|537.88|540.13|538.13|539.53|537.53|36
1607500380000|2020-12-09 07:53:00|539.85|537.85|539.26|537.26|539.85|537.85|539.26|537.26|36
1607500390000|2020-12-09 07:53:10|539.24|537.24|539.47|537.47|539.69|537.69|539.21|537.21|39
1607500400000|2020-12-09 07:53:20|539.48|537.48|539.6|537.6|539.61|537.61|539.19|537.19|34
1607500410000|2020-12-09 07:53:30|539.59|537.59|539.49|537.49|539.59|537.59|539.27|537.27|31
1607500420000|2020-12-09 07:53:40|539.38|537.38|538.74|536.74|539.38|537.38|538.74|536.74|34
1607500430000|2020-12-09 07:53:50|538.71|536.71|538.33|536.33|538.83|536.83|538.29|536.29|34
1607500440000|2020-12-09 07:54:00|538.32|536.32|538.23|536.23|538.32|536.32|538.03|536.03|33
1607500450000|2020-12-09 07:54:10|538.21|536.21|538.64|536.64|538.65|536.65|538.19|536.19|26
1607500460000|2020-12-09 07:54:20|538.65|536.65|539.39|537.39|539.39|537.39|538.64|536.64|35
1607500470000|2020-12-09 07:54:30|539.33|537.33|539.78|537.78|539.95|537.95|539.33|537.33|28
1607500480000|2020-12-09 07:54:40|539.68|537.68|539.94|537.94|540|538|539.39|537.39|35
1607500490000|2020-12-09 07:54:50|539.88|537.88|540.4|538.4|540.4|538.4|539.87|537.87|35
1607500500000|2020-12-09 07:55:00|540.42|538.42|540.38|538.38|540.53|538.53|540.27|538.27|30
1607500510000|2020-12-09 07:55:10|540.42|538.42|540.48|538.48|540.54|538.54|540.35|538.35|33
1607500520000|2020-12-09 07:55:20|540.31|538.31|540.1|538.1|540.31|538.31|540.04|538.04|30
1607500530000|2020-12-09 07:55:30|540.09|538.09|540.14|538.14|540.2|538.2|540.09|538.09|26
1607500540000|2020-12-09 07:55:40|540.15|538.15|540.31|538.31|540.31|538.31|540.13|538.13|25
1607500550000|2020-12-09 07:55:50|540.32|538.32|539.55|537.55|540.32|538.32|539.41|537.41|37
1607500560000|2020-12-09 07:56:00|539.57|537.57|539.99|537.99|539.99|537.99|539.5|537.5|37
1607500570000|2020-12-09 07:56:10|539.97|537.97|539.91|537.91|539.97|537.97|539.65|537.65|33
1607500580000|2020-12-09 07:56:20|539.89|537.89|539.86|537.86|540.04|538.04|539.79|537.79|31
1607500590000|2020-12-09 07:56:30|539.82|537.82|539.77|537.77|539.84|537.84|539.77|537.77|28
1607500600000|2020-12-09 07:56:40|539.78|537.78|540|538|540.1|538.1|539.76|537.76|32
1607500610000|2020-12-09 07:56:50|539.99|537.99|539.94|537.94|540.06|538.06|539.94|537.94|27
1607500620000|2020-12-09 07:57:00|539.98|537.98|540.28|538.28|540.28|538.28|539.98|537.98|19
1607500630000|2020-12-09 07:57:10|540.33|538.33|540.64|538.64|540.67|538.67|540.32|538.32|24
1607500640000|2020-12-09 07:57:20|540.66|538.66|540.52|538.52|540.66|538.66|540.49|538.49|32
1607500650000|2020-12-09 07:57:30|540.49|538.49|540.31|538.31|540.5|538.5|540.22|538.22|36
1607500660000|2020-12-09 07:57:40|540.33|538.33|540.28|538.28|540.36|538.36|540.23|538.23|28
1607500670000|2020-12-09 07:57:50|540.3|538.3|540.37|538.37|540.4|538.4|540.27|538.27|24
1607500680000|2020-12-09 07:58:00|540.35|538.35|540.5|538.5|540.5|538.5|540.35|538.35|26
1607500690000|2020-12-09 07:58:10|540.49|538.49|540.39|538.39|540.72|538.72|540.36|538.36|22
1607500700000|2020-12-09 07:58:20|540.43|538.43|540.43|538.43|540.55|538.55|540.41|538.41|25
1607500710000|2020-12-09 07:58:30|540.45|538.45|540.22|538.22|540.46|538.46|540.18|538.18|24
1607500720000|2020-12-09 07:58:40|540.24|538.24|540.27|538.27|540.27|538.27|540.22|538.22|10
1607500730000|2020-12-09 07:58:50|540.28|538.28|540.3|538.3|540.32|538.32|540.2|538.2|23
1607500740000|2020-12-09 07:59:00|540.31|538.31|540|538|540.31|538.31|539.92|537.92|23
1607500750000|2020-12-09 07:59:10|540.03|538.03|539.95|537.95|540.03|538.03|539.8|537.8|31
1607500760000|2020-12-09 07:59:20|540|538|539.45|537.45|540.03|538.03|539.45|537.45|34
1607500770000|2020-12-09 07:59:30|539.43|537.43|539.29|537.29|539.58|537.58|539.25|537.25|31
1607500780000|2020-12-09 07:59:40|539.24|537.24|539.13|537.13|539.24|537.24|539.09|537.09|30
1607500790000|2020-12-09 07:59:50|539.12|537.12|539.28|537.28|539.36|537.36|539.04|537.04|27
1607500800000|2020-12-09 08:00:00|539.22|537.22|539.06|537.06|539.22|537.22|539.06|537.06|13
1607500810000|2020-12-09 08:00:10|539.05|537.05|539.04|537.04|539.06|537.06|538.86|536.86|28
1607500820000|2020-12-09 08:00:20|538.99|536.99|538.83|536.83|539.04|537.04|538.83|536.83|30
1607500830000|2020-12-09 08:00:30|538.81|536.81|538.7|536.7|538.81|536.81|538.22|536.22|33
1607500840000|2020-12-09 08:00:40|538.69|536.69|538.47|536.47|538.84|536.84|538.45|536.45|29
1607500850000|2020-12-09 08:00:50|538.49|536.49|538.43|536.43|538.51|536.51|538.31|536.31|31
1607500860000|2020-12-09 08:01:00|538.34|536.34|538.19|536.19|538.39|536.39|538.02|536.02|32
1607500870000|2020-12-09 08:01:10|538.34|536.34|538.27|536.27|538.36|536.36|537.87|535.87|37
1607500880000|2020-12-09 08:01:20|538.29|536.29|538.59|536.59|538.63|536.63|538.2|536.2|33
1607500890000|2020-12-09 08:01:30|538.58|536.58|539.08|537.08|539.25|537.25|538.57|536.57|31
1607500900000|2020-12-09 08:01:40|539.03|537.03|539.78|537.78|539.83|537.83|538.89|536.89|34
1607500910000|2020-12-09 08:01:50|539.8|537.8|539.89|537.89|539.99|537.99|539.68|537.68|31
1607500920000|2020-12-09 08:02:00|539.93|537.93|540.22|538.22|540.29|538.29|539.91|537.91|30
1607500930000|2020-12-09 08:02:10|540.24|538.24|540.31|538.31|540.31|538.31|540.08|538.08|32
1607500940000|2020-12-09 08:02:20|540.33|538.33|540.74|538.74|540.74|538.74|540.28|538.28|33
1607500950000|2020-12-09 08:02:30|540.75|538.75|540.88|538.88|540.9|538.9|540.72|538.72|27
1607500960000|2020-12-09 08:02:40|540.84|538.84|540.88|538.88|540.88|538.88|540.57|538.57|31
1607500970000|2020-12-09 08:02:50|540.89|538.89|541.38|539.38|541.38|539.38|540.81|538.81|34
1607500980000|2020-12-09 08:03:00|541.27|539.27|541.85|539.85|541.91|539.91|541.27|539.27|29
1607500990000|2020-12-09 08:03:10|541.83|539.83|541.58|539.58|541.9|539.9|541.52|539.52|34
1607501000000|2020-12-09 08:03:20|541.57|539.57|541.68|539.68|541.68|539.68|541.38|539.38|29
1607501010000|2020-12-09 08:03:30|541.67|539.67|541.83|539.83|541.85|539.85|541.67|539.67|20
1607501020000|2020-12-09 08:03:40|541.85|539.85|541.55|539.55|541.98|539.98|541.55|539.55|22
1607501030000|2020-12-09 08:03:50|541.53|539.53|541.76|539.76|541.76|539.76|541.52|539.52|25
1607501040000|2020-12-09 08:04:00|541.78|539.78|541.99|539.99|542.14|540.14|541.78|539.78|27
1607501050000|2020-12-09 08:04:10|542.05|540.05|541.94|539.94|542.13|540.13|541.93|539.93|34
1607501060000|2020-12-09 08:04:20|541.96|539.96|542.13|540.13|542.14|540.14|541.96|539.96|25
1607501070000|2020-12-09 08:04:30|542.15|540.15|542.25|540.25|542.25|540.25|542.04|540.04|31
1607501080000|2020-12-09 08:04:40|542.3|540.3|542.42|540.42|542.5|540.5|542.3|540.3|30
1607501090000|2020-12-09 08:04:50|542.41|540.41|542.6|540.6|542.65|540.65|542.39|540.39|27
1607501100000|2020-12-09 08:05:00|542.63|540.63|542.43|540.43|542.8|540.8|542.4|540.4|34
1607501110000|2020-12-09 08:05:10|542.42|540.42|542.02|540.02|542.44|540.44|541.96|539.96|32
1607501120000|2020-12-09 08:05:20|542.04|540.04|541.95|539.95|542.19|540.19|541.95|539.95|31
1607501130000|2020-12-09 08:05:30|541.93|539.93|541.69|539.69|541.93|539.93|541.64|539.64|34
1607501140000|2020-12-09 08:05:40|541.71|539.71|541.77|539.77|541.94|539.94|541.71|539.71|35
1607501150000|2020-12-09 08:05:50|541.8|539.8|541.91|539.91|541.98|539.98|541.77|539.77|28
1607501160000|2020-12-09 08:06:00|541.93|539.93|541.89|539.89|541.94|539.94|541.83|539.83|27
1607501170000|2020-12-09 08:06:10|541.88|539.88|541.85|539.85|541.89|539.89|541.84|539.84|18
1607501180000|2020-12-09 08:06:20|541.84|539.84|541.23|539.23|541.84|539.84|541.23|539.23|30
1607501190000|2020-12-09 08:06:30|541.25|539.25|541.1|539.1|541.28|539.28|540.94|538.94|28
1607501200000|2020-12-09 08:06:40|541.07|539.07|540.92|538.92|541.13|539.13|540.79|538.79|26
1607501210000|2020-12-09 08:06:50|540.94|538.94|540.73|538.73|540.94|538.94|540.69|538.69|26
1607501220000|2020-12-09 08:07:00|540.64|538.64|540.11|538.11|540.64|538.64|540.11|538.11|29
1607501230000|2020-12-09 08:07:10|540.17|538.17|540.07|538.07|540.17|538.17|539.79|537.79|32
1607501240000|2020-12-09 08:07:20|539.99|537.99|540.38|538.38|540.39|538.39|539.98|537.98|33
1607501250000|2020-12-09 08:07:30|540.36|538.36|540.58|538.58|540.7|538.7|540.36|538.36|30
1607501260000|2020-12-09 08:07:40|540.57|538.57|540.8|538.8|540.8|538.8|540.57|538.57|27
1607501270000|2020-12-09 08:07:50|540.81|538.81|540.43|538.43|540.93|538.93|540.39|538.39|29
1607501280000|2020-12-09 08:08:00|540.44|538.44|540.08|538.08|540.52|538.52|540.04|538.04|36
1607501290000|2020-12-09 08:08:10|540.09|538.09|539.89|537.89|540.12|538.12|539.84|537.84|30
1607501300000|2020-12-09 08:08:20|539.9|537.9|539.87|537.87|540.03|538.03|539.87|537.87|23
1607501310000|2020-12-09 08:08:30|539.88|537.88|540.09|538.09|540.15|538.15|539.88|537.88|22
1607501320000|2020-12-09 08:08:40|540.08|538.08|540.1|538.1|540.13|538.13|540|538|27
1607501330000|2020-12-09 08:08:50|540.09|538.09|540.05|538.05|540.1|538.1|540.03|538.03|24
1607501340000|2020-12-09 08:09:00|540.06|538.06|540.46|538.46|540.46|538.46|540.04|538.04|26
1607501350000|2020-12-09 08:09:10|540.44|538.44|540.56|538.56|540.56|538.56|540.44|538.44|24
1607501360000|2020-12-09 08:09:20|540.54|538.54|540.68|538.68|540.87|538.87|540.51|538.51|30
1607501370000|2020-12-09 08:09:30|540.7|538.7|541.03|539.03|541.09|539.09|540.69|538.69|30
1607501380000|2020-12-09 08:09:40|541.02|539.02|540.94|538.94|541.02|539.02|540.8|538.8|21
1607501390000|2020-12-09 08:09:50|540.93|538.93|540.84|538.84|540.94|538.94|540.8|538.8|17
1607501400000|2020-12-09 08:10:00|540.83|538.83|540.46|538.46|540.88|538.88|540.46|538.46|33
1607501410000|2020-12-09 08:10:10|540.55|538.55|540.61|538.61|540.71|538.71|540.47|538.47|22
1607501420000|2020-12-09 08:10:20|540.62|538.62|540.32|538.32|540.62|538.62|540.15|538.15|30
1607501430000|2020-12-09 08:10:30|540.39|538.39|540.26|538.26|540.41|538.41|540.14|538.14|31
1607501440000|2020-12-09 08:10:40|540.24|538.24|540.41|538.41|540.45|538.45|540.22|538.22|26
1607501450000|2020-12-09 08:10:50|540.42|538.42|540.33|538.33|540.52|538.52|540.27|538.27|30
1607501460000|2020-12-09 08:11:00|540.31|538.31|540.35|538.35|540.35|538.35|540.17|538.17|24
1607501470000|2020-12-09 08:11:10|540.34|538.34|540.29|538.29|540.36|538.36|540.21|538.21|26
1607501480000|2020-12-09 08:11:20|540.31|538.31|540.16|538.16|540.31|538.31|540.15|538.15|25
1607501490000|2020-12-09 08:11:30|540.15|538.15|539.99|537.99|540.19|538.19|539.99|537.99|27
1607501500000|2020-12-09 08:11:40|539.97|537.97|539.65|537.65|539.98|537.98|539.59|537.59|31
1607501510000|2020-12-09 08:11:50|539.64|537.64|539.85|537.85|539.85|537.85|539.6|537.6|28
1607501520000|2020-12-09 08:12:00|539.91|537.91|540.75|538.75|540.75|538.75|539.91|537.91|33
1607501530000|2020-12-09 08:12:10|540.76|538.76|540.52|538.52|540.81|538.81|540.47|538.47|27
1607501540000|2020-12-09 08:12:20|540.53|538.53|540.38|538.38|540.53|538.53|540.04|538.04|32
1607501550000|2020-12-09 08:12:30|540.37|538.37|540.8|538.8|540.8|538.8|540.34|538.34|25
1607501560000|2020-12-09 08:12:40|540.81|538.81|540.42|538.42|540.9|538.9|540.39|538.39|28
1607501570000|2020-12-09 08:12:50|540.4|538.4|540.58|538.58|540.61|538.61|540.13|538.13|37
1607501580000|2020-12-09 08:13:00|540.69|538.69|540.67|538.67|540.84|538.84|540.61|538.61|26
1607501590000|2020-12-09 08:13:10|540.62|538.62|540.75|538.75|540.77|538.77|540.44|538.44|30
1607501600000|2020-12-09 08:13:20|540.71|538.71|540.61|538.61|540.78|538.78|540.61|538.61|31
1607501610000|2020-12-09 08:13:30|540.58|538.58|540.53|538.53|540.63|538.63|540.51|538.51|23
1607501620000|2020-12-09 08:13:40|540.54|538.54|540.48|538.48|540.92|538.92|540.45|538.45|32
1607501630000|2020-12-09 08:13:50|540.44|538.44|540.39|538.39|540.48|538.48|540.29|538.29|21
1607501640000|2020-12-09 08:14:00|540.45|538.45|540.6|538.6|540.61|538.61|540.43|538.43|26
1607501650000|2020-12-09 08:14:10|540.62|538.62|540.59|538.59|540.62|538.62|540.53|538.53|27
1607501660000|2020-12-09 08:14:20|540.6|538.6|540.61|538.61|540.64|538.64|540.56|538.56|30
1607501670000|2020-12-09 08:14:30|540.62|538.62|540.22|538.22|540.62|538.62|540.22|538.22|27
1607501680000|2020-12-09 08:14:40|540.16|538.16|540.16|538.16|540.29|538.29|540.12|538.12|31
1607501690000|2020-12-09 08:14:50|540.14|538.14|540.29|538.29|540.41|538.41|540.12|538.12|29
1607501700000|2020-12-09 08:15:00|540.25|538.25|540.12|538.12|540.26|538.26|540.11|538.11|23
1607501710000|2020-12-09 08:15:10|540.13|538.13|540.66|538.66|540.69|538.69|540.13|538.13|29
1607501720000|2020-12-09 08:15:20|540.71|538.71|540.69|538.69|540.87|538.87|540.67|538.67|33
1607501730000|2020-12-09 08:15:30|540.68|538.68|540.47|538.47|540.69|538.69|540.35|538.35|29
1607501740000|2020-12-09 08:15:40|540.48|538.48|540.36|538.36|540.48|538.48|540.33|538.33|28
1607501750000|2020-12-09 08:15:50|540.37|538.37|540.28|538.28|540.38|538.38|540.28|538.28|19
1607501760000|2020-12-09 08:16:00|540.27|538.27|540.27|538.27|540.31|538.31|540.26|538.26|21
1607501770000|2020-12-09 08:16:10|540.24|538.24|540.23|538.23|540.26|538.26|540.22|538.22|12
1607501780000|2020-12-09 08:16:20|540.22|538.22|540.23|538.23|540.23|538.23|540.2|538.2|12
1607501790000|2020-12-09 08:16:30|540.22|538.22|540.23|538.23|540.23|538.23|540.21|538.21|7
1607501800000|2020-12-09 08:16:40|540.24|538.24|540.52|538.52|540.53|538.53|540.24|538.24|22
1607501810000|2020-12-09 08:16:50|540.5|538.5|540.6|538.6|540.6|538.6|540.49|538.49|22
1607501820000|2020-12-09 08:17:00|540.58|538.58|540.59|538.59|540.6|538.6|540.55|538.55|27
1607501830000|2020-12-09 08:17:10|540.57|538.57|540.69|538.69|540.7|538.7|540.56|538.56|21
1607501840000|2020-12-09 08:17:20|540.67|538.67|540.87|538.87|540.89|538.89|540.66|538.66|22
1607501850000|2020-12-09 08:17:30|540.88|538.88|540.93|538.93|540.93|538.93|540.87|538.87|14
1607501860000|2020-12-09 08:17:40|540.91|538.91|540.64|538.64|540.94|538.94|540.64|538.64|19
1607501870000|2020-12-09 08:17:50|540.61|538.61|540.1|538.1|540.61|538.61|540.02|538.02|34
1607501880000|2020-12-09 08:18:00|540.13|538.13|539.85|537.85|540.15|538.15|539.85|537.85|28
1607501890000|2020-12-09 08:18:10|539.83|537.83|539.71|537.71|539.83|537.83|539.38|537.38|35
1607501900000|2020-12-09 08:18:20|539.62|537.62|539.85|537.85|539.89|537.89|539.55|537.55|32
1607501910000|2020-12-09 08:18:30|539.83|537.83|539.53|537.53|539.85|537.85|539.49|537.49|32
1607501920000|2020-12-09 08:18:40|539.54|537.54|540.1|538.1|540.15|538.15|539.52|537.52|34
1607501930000|2020-12-09 08:18:50|540.08|538.08|540.14|538.14|540.25|538.25|540.07|538.07|35
1607501940000|2020-12-09 08:19:00|540.15|538.15|540.52|538.52|540.56|538.56|540.14|538.14|25
1607501950000|2020-12-09 08:19:10|540.51|538.51|540.78|538.78|540.96|538.96|540.49|538.49|24
1607501960000|2020-12-09 08:19:20|540.75|538.75|540.1|538.1|540.75|538.75|540.04|538.04|29
1607501970000|2020-12-09 08:19:30|540.06|538.06|539.96|537.96|540.08|538.08|539.89|537.89|34
1607501980000|2020-12-09 08:19:40|539.93|537.93|539.85|537.85|539.95|537.95|539.68|537.68|30
1607501990000|2020-12-09 08:19:50|539.93|537.93|539.7|537.7|540.2|538.2|539.7|537.7|35
1607502000000|2020-12-09 08:20:00|539.68|537.68|539.93|537.93|540.14|538.14|539.66|537.66|26
1607502010000|2020-12-09 08:20:10|539.96|537.96|540.08|538.08|540.26|538.26|539.96|537.96|30
1607502020000|2020-12-09 08:20:20|540.07|538.07|539.81|537.81|540.07|538.07|539.81|537.81|28
1607502030000|2020-12-09 08:20:30|539.83|537.83|540.06|538.06|540.12|538.12|539.83|537.83|30
1607502040000|2020-12-09 08:20:40|540.04|538.04|540.35|538.35|540.35|538.35|540.02|538.02|29
1607502050000|2020-12-09 08:20:50|540.3|538.3|540.08|538.08|540.3|538.3|540.08|538.08|21
1607502060000|2020-12-09 08:21:00|540.09|538.09|539.84|537.84|540.09|538.09|539.72|537.72|35
1607502070000|2020-12-09 08:21:10|539.87|537.87|539.69|537.69|539.93|537.93|539.69|537.69|26
1607502080000|2020-12-09 08:21:20|539.66|537.66|539.38|537.38|539.66|537.66|539.38|537.38|28
1607502090000|2020-12-09 08:21:30|539.39|537.39|539.36|537.36|539.41|537.41|539.33|537.33|20
1607502100000|2020-12-09 08:21:40|539.37|537.37|539.33|537.33|539.4|537.4|539.33|537.33|26
1607502110000|2020-12-09 08:21:50|539.25|537.25|538.86|536.86|539.38|537.38|538.86|536.86|32
1607502120000|2020-12-09 08:22:00|538.83|536.83|538.61|536.61|538.83|536.83|538.6|536.6|27
1607502130000|2020-12-09 08:22:10|538.52|536.52|538.43|536.43|538.56|536.56|538.35|536.35|34
1607502140000|2020-12-09 08:22:20|538.42|536.42|538.35|536.35|538.5|536.5|538.24|536.24|31
1607502150000|2020-12-09 08:22:30|538.33|536.33|538.34|536.34|538.59|536.59|538.29|536.29|26
1607502160000|2020-12-09 08:22:40|538.35|536.35|538.55|536.55|538.55|536.55|538.11|536.11|28
1607502170000|2020-12-09 08:22:50|538.45|536.45|538.37|536.37|538.72|536.72|538.27|536.27|34
1607502180000|2020-12-09 08:23:00|538.44|536.44|537.77|535.77|538.44|536.44|537.59|535.59|34
1607502190000|2020-12-09 08:23:10|537.7|535.7|537.74|535.74|537.91|535.91|537.65|535.65|36
1607502200000|2020-12-09 08:23:20|537.73|535.73|537.73|535.73|537.82|535.82|537.64|535.64|27
1607502210000|2020-12-09 08:23:30|537.64|535.64|537.5|535.5|537.64|535.64|537.42|535.42|29
1607502220000|2020-12-09 08:23:40|537.55|535.55|537.89|535.89|537.89|535.89|537.51|535.51|28
1607502230000|2020-12-09 08:23:50|537.85|535.85|538.52|536.52|538.52|536.52|537.69|535.69|36
1607502240000|2020-12-09 08:24:00|538.57|536.57|538.65|536.65|538.76|536.76|538.52|536.52|32
1607502250000|2020-12-09 08:24:10|538.66|536.66|539.15|537.15|539.42|537.42|538.48|536.48|31
1607502260000|2020-12-09 08:24:20|539.17|537.17|538.94|536.94|539.19|537.19|538.94|536.94|36
1607502270000|2020-12-09 08:24:30|539|537|538.96|536.96|539.09|537.09|538.91|536.91|31
1607502280000|2020-12-09 08:24:40|538.94|536.94|538.66|536.66|538.94|536.94|538.36|536.36|34
1607502290000|2020-12-09 08:24:50|538.61|536.61|538.21|536.21|538.61|536.61|538.16|536.16|34
1607502300000|2020-12-09 08:25:00|538.25|536.25|538.31|536.31|538.32|536.32|538.13|536.13|28
1607502310000|2020-12-09 08:25:10|538.33|536.33|538.25|536.25|538.61|536.61|538.23|536.23|31
1607502320000|2020-12-09 08:25:20|538.29|536.29|537.79|535.79|538.33|536.33|537.79|535.79|30
1607502330000|2020-12-09 08:25:30|537.76|535.76|537.65|535.65|537.84|535.84|537.47|535.47|34
1607502340000|2020-12-09 08:25:40|537.62|535.62|538.04|536.04|538.11|536.11|537.62|535.62|36
1607502350000|2020-12-09 08:25:50|538.03|536.03|537.75|535.75|538.06|536.06|537.75|535.75|35
1607502360000|2020-12-09 08:26:00|537.76|535.76|537.24|535.24|537.76|535.76|537.24|535.24|32
1607502370000|2020-12-09 08:26:10|537.26|535.26|536.99|534.99|537.3|535.3|536.99|534.99|26
1607502380000|2020-12-09 08:26:20|537.02|535.02|537|535|537.13|535.13|537|535|31
1607502390000|2020-12-09 08:26:30|537.03|535.03|536.98|534.98|537.12|535.12|536.96|534.96|31
1607502400000|2020-12-09 08:26:40|537.02|535.02|536.87|534.87|537.02|535.02|536.87|534.87|27
1607502410000|2020-12-09 08:26:50|536.79|534.79|536.64|534.64|536.93|534.93|536.61|534.61|36
1607502420000|2020-12-09 08:27:00|536.65|534.65|537.12|535.12|537.14|535.14|536.65|534.65|33
1607502430000|2020-12-09 08:27:10|537.22|535.22|537.14|535.14|537.28|535.28|537.12|535.12|32
1607502440000|2020-12-09 08:27:20|537.13|535.13|536.73|534.73|537.13|535.13|536.73|534.73|28
1607502450000|2020-12-09 08:27:30|536.71|534.71|536.88|534.88|536.88|534.88|536.49|534.49|30
1607502460000|2020-12-09 08:27:40|536.71|534.71|536.46|534.46|536.75|534.75|536.45|534.45|34
1607502470000|2020-12-09 08:27:50|536.45|534.45|536.27|534.27|536.59|534.59|536.22|534.22|29
1607502480000|2020-12-09 08:28:00|536.26|534.26|536.27|534.27|536.36|534.36|536.24|534.24|28
1607502490000|2020-12-09 08:28:10|536.29|534.29|536|534|536.3|534.3|536|534|27
1607502500000|2020-12-09 08:28:20|535.99|533.99|535.53|533.53|535.99|533.99|535.53|533.53|29
1607502510000|2020-12-09 08:28:30|535.49|533.49|535.19|533.19|535.49|533.49|535.18|533.18|27
1607502520000|2020-12-09 08:28:40|535.21|533.21|536.39|534.39|536.39|534.39|535.21|533.21|32
1607502530000|2020-12-09 08:28:50|536.42|534.42|537.12|535.12|537.13|535.13|536.42|534.42|37
1607502540000|2020-12-09 08:29:00|537.11|535.11|536.73|534.73|537.5|535.5|536.73|534.73|37
1607502550000|2020-12-09 08:29:10|536.72|534.72|536.8|534.8|536.83|534.83|536.72|534.72|30
1607502560000|2020-12-09 08:29:20|536.75|534.75|536.68|534.68|536.8|534.8|536.66|534.66|34
1607502570000|2020-12-09 08:29:30|536.71|534.71|536.78|534.78|536.82|534.82|536.67|534.67|31
1607502580000|2020-12-09 08:29:40|536.71|534.71|536.4|534.4|536.79|534.79|536.29|534.29|26
1607502590000|2020-12-09 08:29:50|536.41|534.41|536.55|534.55|536.63|534.63|536.28|534.28|27
1607502600000|2020-12-09 08:30:00|536.62|534.62|535.65|533.65|536.62|534.62|535.14|533.14|34
1607502610000|2020-12-09 08:30:10|535.77|533.77|536.51|534.51|536.53|534.53|535.76|533.76|35
1607502620000|2020-12-09 08:30:20|536.53|534.53|536.5|534.5|536.61|534.61|536.44|534.44|36
1607502630000|2020-12-09 08:30:30|536.52|534.52|536.84|534.84|536.84|534.84|536.44|534.44|31
1607502640000|2020-12-09 08:30:40|536.88|534.88|537.07|535.07|537.13|535.13|536.88|534.88|33
1607502650000|2020-12-09 08:30:50|537.12|535.12|536.69|534.69|537.2|535.2|536.69|534.69|28
1607502660000|2020-12-09 08:31:00|536.75|534.75|535.95|533.95|537.06|535.06|535.95|533.95|38
1607502670000|2020-12-09 08:31:10|535.94|533.94|536.02|534.02|536.2|534.2|535.88|533.88|32
1607502680000|2020-12-09 08:31:20|535.99|533.99|536|534|536.04|534.04|535.86|533.86|34
1607502690000|2020-12-09 08:31:30|535.99|533.99|535.37|533.37|536.05|534.05|535.37|533.37|31
1607502700000|2020-12-09 08:31:40|535.36|533.36|536.07|534.07|536.07|534.07|535.32|533.32|33
1607502710000|2020-12-09 08:31:50|536.05|534.05|535.77|533.77|536.41|534.41|535.77|533.77|34
1607502720000|2020-12-09 08:32:00|535.76|533.76|535.25|533.25|535.76|533.76|535.24|533.24|32
1607502730000|2020-12-09 08:32:10|535.24|533.24|534.63|532.63|535.25|533.25|534.63|532.63|28
1607502740000|2020-12-09 08:32:20|534.6|532.6|534.66|532.66|534.88|532.88|534.56|532.56|35
1607502750000|2020-12-09 08:32:30|534.67|532.67|534.4|532.4|534.79|532.79|534.4|532.4|29
1607502760000|2020-12-09 08:32:40|534.39|532.39|534.19|532.19|534.58|532.58|534.19|532.19|37
1607502770000|2020-12-09 08:32:50|534.24|532.24|534.09|532.09|534.28|532.28|533.96|531.96|31
1607502780000|2020-12-09 08:33:00|533.94|531.94|533.73|531.73|534.08|532.08|533.72|531.72|22
1607502790000|2020-12-09 08:33:10|533.78|531.78|533.02|531.02|533.78|531.78|533.02|531.02|26
1607502800000|2020-12-09 08:33:20|533.01|531.01|534.2|532.2|534.27|532.27|532.95|530.95|35
1607502810000|2020-12-09 08:33:30|534.27|532.27|533.98|531.98|534.39|532.39|533.98|531.98|35
1607502820000|2020-12-09 08:33:40|534|532|533.89|531.89|534.18|532.18|533.85|531.85|34
1607502830000|2020-12-09 08:33:50|533.79|531.79|534.6|532.6|534.6|532.6|533.79|531.79|35
1607502840000|2020-12-09 08:34:00|534.57|532.57|533.82|531.82|534.59|532.59|533.82|531.82|38
1607502850000|2020-12-09 08:34:10|533.83|531.83|533.79|531.79|533.89|531.89|533.72|531.72|29
1607502860000|2020-12-09 08:34:20|533.8|531.8|533.37|531.37|533.8|531.8|533.37|531.37|32
1607502870000|2020-12-09 08:34:30|533.29|531.29|532.97|530.97|533.33|531.33|532.95|530.95|30
1607502880000|2020-12-09 08:34:40|532.95|530.95|532.59|530.59|533|531|532.39|530.39|36
1607502890000|2020-12-09 08:34:50|532.6|530.6|532.22|530.22|532.61|530.61|532.15|530.15|30
1607502900000|2020-12-09 08:35:00|532.18|530.18|532.28|530.28|532.34|530.34|531.98|529.98|37
1607502910000|2020-12-09 08:35:10|532.31|530.31|532.24|530.24|532.57|530.57|532.15|530.15|38
1607502920000|2020-12-09 08:35:20|532.32|530.32|532.11|530.11|532.35|530.35|532.11|530.11|33
1607502930000|2020-12-09 08:35:30|532.09|530.09|531.92|529.92|532.19|530.19|531.82|529.82|33
1607502940000|2020-12-09 08:35:40|531.9|529.9|531.54|529.54|531.9|529.9|531.52|529.52|32
1607502950000|2020-12-09 08:35:50|531.58|529.58|532.12|530.12|532.16|530.16|531.46|529.46|34
1607502960000|2020-12-09 08:36:00|532.09|530.09|531.71|529.71|532.09|530.09|531.69|529.69|30
1607502970000|2020-12-09 08:36:10|531.7|529.7|532.34|530.34|532.34|530.34|531.66|529.66|32
1607502980000|2020-12-09 08:36:20|532.35|530.35|533.08|531.08|533.25|531.25|532.34|530.34|32
1607502990000|2020-12-09 08:36:30|533.07|531.07|534.06|532.06|534.06|532.06|533.01|531.01|32
1607503000000|2020-12-09 08:36:40|534.08|532.08|534.24|532.24|534.99|532.99|534.08|532.08|38
1607503010000|2020-12-09 08:36:50|534.3|532.3|534.89|532.89|534.96|532.96|534.18|532.18|33
1607503020000|2020-12-09 08:37:00|534.96|532.96|534.6|532.6|535.17|533.17|534.6|532.6|38
1607503030000|2020-12-09 08:37:10|534.56|532.56|534.73|532.73|534.74|532.74|534.4|532.4|37
1607503040000|2020-12-09 08:37:20|534.76|532.76|534.92|532.92|535.02|533.02|534.68|532.68|35
1607503050000|2020-12-09 08:37:30|534.89|532.89|534.07|532.07|534.89|532.89|534.01|532.01|31
1607503060000|2020-12-09 08:37:40|534.06|532.06|534.52|532.52|534.53|532.53|533.76|531.76|33
1607503070000|2020-12-09 08:37:50|534.57|532.57|534.8|532.8|534.86|532.86|534.48|532.48|34
1607503080000|2020-12-09 08:38:00|534.79|532.79|534.59|532.59|534.79|532.79|534.4|532.4|33
1607503090000|2020-12-09 08:38:10|534.58|532.58|534.59|532.59|534.77|532.77|534.52|532.52|29
1607503100000|2020-12-09 08:38:20|534.48|532.48|533.93|531.93|534.48|532.48|533.85|531.85|29
1607503110000|2020-12-09 08:38:30|533.95|531.95|533.44|531.44|534|532|533.43|531.43|30
1607503120000|2020-12-09 08:38:40|533.42|531.42|533.79|531.79|533.92|531.92|533.32|531.32|34
1607503130000|2020-12-09 08:38:50|533.85|531.85|534.39|532.39|534.46|532.46|533.78|531.78|35
1607503140000|2020-12-09 08:39:00|534.36|532.36|534.57|532.57|534.65|532.65|534.18|532.18|32
1607503150000|2020-12-09 08:39:10|534.56|532.56|534.71|532.71|534.77|532.77|534.51|532.51|35
1607503160000|2020-12-09 08:39:20|534.72|532.72|534.94|532.94|535|533|534.72|532.72|35
1607503170000|2020-12-09 08:39:30|534.93|532.93|535.01|533.01|535.04|533.04|534.9|532.9|25
1607503180000|2020-12-09 08:39:40|535.02|533.02|535.12|533.12|535.12|533.12|535.01|533.01|22
1607503190000|2020-12-09 08:39:50|535.08|533.08|535.31|533.31|535.37|533.37|535.07|533.07|25
1607503200000|2020-12-09 08:40:00|535.32|533.32|535.51|533.51|535.51|533.51|535.32|533.32|23
1607503210000|2020-12-09 08:40:10|535.52|533.52|535.47|533.47|535.52|533.52|535.47|533.47|22
1607503220000|2020-12-09 08:40:20|535.44|533.44|534.7|532.7|535.47|533.47|534.7|532.7|30
1607503230000|2020-12-09 08:40:30|534.66|532.66|534.25|532.25|534.66|532.66|534.17|532.17|29
1607503240000|2020-12-09 08:40:40|534.32|532.32|534.64|532.64|534.94|532.94|534.32|532.32|35
1607503250000|2020-12-09 08:40:50|534.73|532.73|534.55|532.55|534.73|532.73|534.52|532.52|28
1607503260000|2020-12-09 08:41:00|534.57|532.57|535.04|533.04|535.04|533.04|534.41|532.41|30
1607503270000|2020-12-09 08:41:10|535.03|533.03|535.18|533.18|535.27|533.27|535.03|533.03|30
1607503280000|2020-12-09 08:41:20|535.17|533.17|535.28|533.28|535.31|533.31|535.1|533.1|34
1607503290000|2020-12-09 08:41:30|535.15|533.15|535.26|533.26|535.26|533.26|535.11|533.11|27
1607503300000|2020-12-09 08:41:40|535.25|533.25|535.43|533.43|535.45|533.45|535.21|533.21|28
1607503310000|2020-12-09 08:41:50|535.45|533.45|536.55|534.55|536.68|534.68|535.41|533.41|29
1607503320000|2020-12-09 08:42:00|536.88|534.88|537.76|535.76|537.76|535.76|536.75|534.75|31
1607503330000|2020-12-09 08:42:10|538.48|536.48|538.2|536.2|538.48|536.48|537.95|535.95|37
1607503340000|2020-12-09 08:42:20|538.17|536.17|538.38|536.38|538.38|536.38|538.02|536.02|37
1607503350000|2020-12-09 08:42:30|538.31|536.31|539.09|537.09|539.3|537.3|538.31|536.31|34
1607503360000|2020-12-09 08:42:40|539.07|537.07|538.65|536.65|539.17|537.17|538.6|536.6|33
1607503370000|2020-12-09 08:42:50|538.68|536.68|539.04|537.04|539.3|537.3|538.67|536.67|35
1607503380000|2020-12-09 08:43:00|539.06|537.06|538.6|536.6|539.08|537.08|538.57|536.57|30
1607503390000|2020-12-09 08:43:10|538.58|536.58|538.6|536.6|538.69|536.69|538.47|536.47|33
1607503400000|2020-12-09 08:43:20|538.58|536.58|538.26|536.26|538.65|536.65|538.26|536.26|30
1607503410000|2020-12-09 08:43:30|538.27|536.27|538.18|536.18|538.27|536.27|538.11|536.11|28
1607503420000|2020-12-09 08:43:40|538.23|536.23|538.11|536.11|538.23|536.23|537.95|535.95|32
1607503430000|2020-12-09 08:43:50|537.98|535.98|538.01|536.01|538.07|536.07|537.97|535.97|28
1607503440000|2020-12-09 08:44:00|538.02|536.02|538.12|536.12|538.24|536.24|538.02|536.02|34
1607503450000|2020-12-09 08:44:10|538.14|536.14|538.15|536.15|538.4|536.4|538.12|536.12|30
1607503460000|2020-12-09 08:44:20|538.14|536.14|538.03|536.03|538.29|536.29|538.03|536.03|27
1607503470000|2020-12-09 08:44:30|537.99|535.99|538.02|536.02|538.06|536.06|537.93|535.93|26
1607503480000|2020-12-09 08:44:40|537.98|535.98|537.81|535.81|538|536|537.74|535.74|30
1607503490000|2020-12-09 08:44:50|537.79|535.79|538.04|536.04|538.11|536.11|537.79|535.79|32
1607503500000|2020-12-09 08:45:00|538.06|536.06|537.95|535.95|538.07|536.07|537.9|535.9|32
1607503510000|2020-12-09 08:45:10|537.97|535.97|538.07|536.07|538.14|536.14|537.96|535.96|28
1607503520000|2020-12-09 08:45:20|538.01|536.01|537.91|535.91|538.04|536.04|537.91|535.91|23
1607503530000|2020-12-09 08:45:30|537.93|535.93|538.04|536.04|538.11|536.11|537.93|535.93|27
1607503540000|2020-12-09 08:45:40|538.03|536.03|537.74|535.74|538.05|536.05|537.68|535.68|30
1607503550000|2020-12-09 08:45:50|537.75|535.75|538.11|536.11|538.11|536.11|537.68|535.68|31
1607503560000|2020-12-09 08:46:00|538.13|536.13|538.56|536.56|538.57|536.57|538.12|536.12|28
1607503570000|2020-12-09 08:46:10|538.55|536.55|538.7|536.7|538.75|536.75|538.53|536.53|29
1607503580000|2020-12-09 08:46:20|538.67|536.67|538.62|536.62|538.88|536.88|538.5|536.5|31
1607503590000|2020-12-09 08:46:30|538.52|536.52|538.72|536.72|538.81|536.81|538.52|536.52|26
1607503600000|2020-12-09 08:46:40|538.73|536.73|538.99|536.99|539.01|537.01|538.73|536.73|23
1607503610000|2020-12-09 08:46:50|538.98|536.98|539.05|537.05|539.06|537.06|538.96|536.96|23
1607503620000|2020-12-09 08:47:00|539.06|537.06|539.05|537.05|539.1|537.1|538.92|536.92|27
1607503630000|2020-12-09 08:47:10|539.04|537.04|539.08|537.08|539.2|537.2|539.04|537.04|25
1607503640000|2020-12-09 08:47:20|539.11|537.11|539.1|537.1|539.14|537.14|538.99|536.99|30
1607503650000|2020-12-09 08:47:30|539.06|537.06|539.11|537.11|539.12|537.12|539.03|537.03|30
1607503660000|2020-12-09 08:47:40|539.09|537.09|539.23|537.23|539.24|537.24|539.01|537.01|27
1607503670000|2020-12-09 08:47:50|539.25|537.25|539.4|537.4|539.43|537.43|539.24|537.24|21
1607503680000|2020-12-09 08:48:00|539.38|537.38|539.13|537.13|539.38|537.38|539.13|537.13|30
1607503690000|2020-12-09 08:48:10|539.14|537.14|539.07|537.07|539.21|537.21|539.06|537.06|29
1607503700000|2020-12-09 08:48:20|539.05|537.05|539.06|537.06|539.1|537.1|539.05|537.05|23
1607503710000|2020-12-09 08:48:30|539.04|537.04|539.07|537.07|539.09|537.09|539.04|537.04|25
1607503720000|2020-12-09 08:48:40|539.06|537.06|538.68|536.68|539.07|537.07|538.65|536.65|31
1607503730000|2020-12-09 08:48:50|538.67|536.67|538.61|536.61|538.81|536.81|538.61|536.61|28
1607503740000|2020-12-09 08:49:00|538.63|536.63|538.73|536.73|538.73|536.73|538.6|536.6|31
1607503750000|2020-12-09 08:49:10|538.74|536.74|538.64|536.64|538.76|536.76|538.64|536.64|21
1607503760000|2020-12-09 08:49:20|538.68|536.68|538.95|536.95|538.95|536.95|538.68|536.68|29
1607503770000|2020-12-09 08:49:30|538.92|536.92|539.19|537.19|539.25|537.25|538.92|536.92|25
1607503780000|2020-12-09 08:49:40|539.18|537.18|538.6|536.6|539.2|537.2|538.6|536.6|31
1607503790000|2020-12-09 08:49:50|538.62|536.62|538.4|536.4|538.74|536.74|538.4|536.4|29
1607503800000|2020-12-09 08:50:00|538.39|536.39|538.99|536.99|538.99|536.99|538.35|536.35|28
1607503810000|2020-12-09 08:50:10|539.01|537.01|539.13|537.13|539.17|537.17|538.96|536.96|34
1607503820000|2020-12-09 08:50:20|539.19|537.19|539.43|537.43|539.44|537.44|539.12|537.12|28
1607503830000|2020-12-09 08:50:30|539.59|537.59|539.64|537.64|539.75|537.75|539.59|537.59|29
1607503840000|2020-12-09 08:50:40|539.61|537.61|539.62|537.62|539.63|537.63|539.59|537.59|24
1607503850000|2020-12-09 08:50:50|539.63|537.63|539.36|537.36|539.65|537.65|539.3|537.3|25
1607503860000|2020-12-09 08:51:00|539.39|537.39|539.55|537.55|539.57|537.57|539.38|537.38|18
1607503870000|2020-12-09 08:51:10|539.54|537.54|539.51|537.51|539.57|537.57|539.48|537.48|26
1607503880000|2020-12-09 08:51:20|539.53|537.53|539.54|537.54|539.57|537.57|539.53|537.53|21
1607503890000|2020-12-09 08:51:30|539.55|537.55|538.95|536.95|539.55|537.55|538.95|536.95|32
1607503900000|2020-12-09 08:51:40|538.97|536.97|538.91|536.91|539.01|537.01|538.88|536.88|27
1607503910000|2020-12-09 08:51:50|538.9|536.9|539.36|537.36|539.36|537.36|538.87|536.87|24
1607503920000|2020-12-09 08:52:00|539.35|537.35|539.38|537.38|539.41|537.41|539.22|537.22|30
1607503930000|2020-12-09 08:52:10|539.36|537.36|539.38|537.38|539.39|537.39|539.23|537.23|27
1607503940000|2020-12-09 08:52:20|539.37|537.37|539.4|537.4|539.41|537.41|539.36|537.36|25
1607503950000|2020-12-09 08:52:30|539.39|537.39|539.38|537.38|539.41|537.41|539.36|537.36|20
1607503960000|2020-12-09 08:52:40|539.33|537.33|539.43|537.43|539.43|537.43|539.24|537.24|23
1607503970000|2020-12-09 08:52:50|539.47|537.47|539.34|537.34|539.47|537.47|539.33|537.33|15
1607503980000|2020-12-09 08:53:00|539.33|537.33|539.34|537.34|539.34|537.34|539.32|537.32|11
1607503990000|2020-12-09 08:53:10|539.33|537.33|539.3|537.3|539.34|537.34|539.29|537.29|18
1607504000000|2020-12-09 08:53:20|539.29|537.29|539.34|537.34|539.42|537.42|539.27|537.27|25
1607504010000|2020-12-09 08:53:30|539.3|537.3|539.32|537.32|539.34|537.34|539.3|537.3|25
1607504020000|2020-12-09 08:53:40|539.33|537.33|539.36|537.36|539.4|537.4|539.3|537.3|23
1607504030000|2020-12-09 08:53:50|539.37|537.37|539.54|537.54|539.58|537.58|539.37|537.37|26
1607504040000|2020-12-09 08:54:00|539.56|537.56|539.51|537.51|539.6|537.6|539.49|537.49|27
1607504050000|2020-12-09 08:54:10|539.48|537.48|539.45|537.45|539.5|537.5|539.38|537.38|23
1607504060000|2020-12-09 08:54:20|539.46|537.46|539.47|537.47|539.5|537.5|539.44|537.44|17
1607504070000|2020-12-09 08:54:30|539.46|537.46|539.48|537.48|539.49|537.49|539.44|537.44|20
1607504080000|2020-12-09 08:54:40|539.49|537.49|539.56|537.56|539.61|537.61|539.48|537.48|23
1607504090000|2020-12-09 08:54:50|539.55|537.55|539.63|537.63|539.64|537.64|539.46|537.46|27
1607504100000|2020-12-09 08:55:00|539.62|537.62|539.42|537.42|539.63|537.63|539.42|537.42|32
1607504110000|2020-12-09 08:55:10|539.46|537.46|539.45|537.45|539.48|537.48|539.42|537.42|26
1607504120000|2020-12-09 08:55:20|539.46|537.46|539.42|537.42|539.47|537.47|539.42|537.42|14
1607504130000|2020-12-09 08:55:30|539.41|537.41|539.49|537.49|539.49|537.49|539.4|537.4|27
1607504140000|2020-12-09 08:55:40|539.48|537.48|539.44|537.44|539.48|537.48|539.41|537.41|17
1607504150000|2020-12-09 08:55:50|539.46|537.46|539.49|537.49|539.5|537.5|539.41|537.41|19
1607504160000|2020-12-09 08:56:00|539.5|537.5|539.45|537.45|539.5|537.5|539.44|537.44|11
1607504170000|2020-12-09 08:56:10|539.48|537.48|539.51|537.51|539.56|537.56|539.46|537.46|22
1607504180000|2020-12-09 08:56:20|539.48|537.48|539.5|537.5|539.53|537.53|539.47|537.47|23
1607504190000|2020-12-09 08:56:30|539.51|537.51|539.35|537.35|539.51|537.51|539.29|537.29|26
1607504200000|2020-12-09 08:56:40|539.34|537.34|539.4|537.4|539.48|537.48|539.31|537.31|30
1607504210000|2020-12-09 08:56:50|539.39|537.39|539.44|537.44|539.45|537.45|539.38|537.38|23
1607504220000|2020-12-09 08:57:00|539.43|537.43|539.42|537.42|539.43|537.43|539.23|537.23|26
1607504230000|2020-12-09 08:57:10|539.5|537.5|539.58|537.58|539.59|537.59|539.45|537.45|30
1607504240000|2020-12-09 08:57:20|539.59|537.59|539.54|537.54|539.61|537.61|539.5|537.5|22
1607504250000|2020-12-09 08:57:30|539.55|537.55|539.69|537.69|539.7|537.7|539.48|537.48|19
1607504260000|2020-12-09 08:57:40|539.71|537.71|539.89|537.89|539.92|537.92|539.69|537.69|19
1607504270000|2020-12-09 08:57:50|539.91|537.91|540.27|538.27|540.27|538.27|539.87|537.87|18
1607504280000|2020-12-09 08:58:00|540.26|538.26|540.31|538.31|540.33|538.33|540.05|538.05|31
1607504290000|2020-12-09 08:58:10|540.32|538.32|540.72|538.72|540.72|538.72|540.31|538.31|27
1607504300000|2020-12-09 08:58:20|540.73|538.73|540.93|538.93|541.03|539.03|540.43|538.43|22
1607504310000|2020-12-09 08:58:30|540.94|538.94|541.03|539.03|541.03|539.03|540.93|538.93|22
1607504320000|2020-12-09 08:58:40|541.02|539.02|541|539|541.03|539.03|540.94|538.94|20
1607504330000|2020-12-09 08:58:50|541.01|539.01|541.33|539.33|541.33|539.33|541|539|27
1607504340000|2020-12-09 08:59:00|541.42|539.42|541.36|539.36|541.44|539.44|541.19|539.19|32
1607504350000|2020-12-09 08:59:10|541.35|539.35|541.55|539.55|541.55|539.55|541.2|539.2|27
1607504360000|2020-12-09 08:59:20|541.53|539.53|541.76|539.76|541.77|539.77|541.52|539.52|25
1607504370000|2020-12-09 08:59:30|541.8|539.8|541.73|539.73|541.91|539.91|541.72|539.72|30
1607504380000|2020-12-09 08:59:40|541.71|539.71|541.65|539.65|541.72|539.72|541.54|539.54|26
1607504390000|2020-12-09 08:59:50|541.7|539.7|541.85|539.85|541.86|539.86|541.7|539.7|23
1607504400000|2020-12-09 09:00:00|541.86|539.86|541.99|539.99|542|540|541.86|539.86|26
1607504410000|2020-12-09 09:00:10|542.03|540.03|541.75|539.75|542.06|540.06|541.75|539.75|24
1607504420000|2020-12-09 09:00:20|541.76|539.76|541.93|539.93|541.96|539.96|541.69|539.69|25
1607504430000|2020-12-09 09:00:30|541.92|539.92|541.88|539.88|541.97|539.97|541.83|539.83|28
1607504440000|2020-12-09 09:00:40|541.89|539.89|542|540|542.05|540.05|541.84|539.84|27
1607504450000|2020-12-09 09:00:50|542.02|540.02|541.98|539.98|542.02|540.02|541.94|539.94|20
1607504460000|2020-12-09 09:01:00|541.95|539.95|541.99|539.99|542.02|540.02|541.92|539.92|24
1607504470000|2020-12-09 09:01:10|542|540|541.95|539.95|542.02|540.02|541.88|539.88|25
1607504480000|2020-12-09 09:01:20|541.93|539.93|542.08|540.08|542.08|540.08|541.88|539.88|29
1607504490000|2020-12-09 09:01:30|542.09|540.09|542.51|540.51|542.54|540.54|542.09|540.09|23
1607504500000|2020-12-09 09:01:40|542.72|540.72|542.81|540.81|542.81|540.81|542.72|540.72|15
1607504510000|2020-12-09 09:01:50|542.82|540.82|542.7|540.7|542.82|540.82|542.61|540.61|21
1607504520000|2020-12-09 09:02:00|542.71|540.71|542.85|540.85|542.9|540.9|542.71|540.71|21
1607504530000|2020-12-09 09:02:10|542.86|540.86|542.75|540.75|542.86|540.86|542.75|540.75|16
1607504540000|2020-12-09 09:02:20|542.74|540.74|542.5|540.5|542.74|540.74|542.5|540.5|31
1607504550000|2020-12-09 09:02:30|542.54|540.54|542.71|540.71|542.72|540.72|542.51|540.51|19
1607504560000|2020-12-09 09:02:40|542.72|540.72|542.5|540.5|542.72|540.72|542.48|540.48|22
1607504570000|2020-12-09 09:02:50|542.51|540.51|542.58|540.58|542.58|540.58|542.51|540.51|11
1607504580000|2020-12-09 09:03:00|542.57|540.57|542.66|540.66|542.66|540.66|542.56|540.56|14
1607504590000|2020-12-09 09:03:10|542.64|540.64|542.67|540.67|542.67|540.67|542.64|540.64|10
1607504600000|2020-12-09 09:03:20|542.65|540.65|542.7|540.7|542.71|540.71|542.65|540.65|13
1607504610000|2020-12-09 09:03:30|542.69|540.69|542.71|540.71|542.72|540.72|542.64|540.64|18
1607504620000|2020-12-09 09:03:40|542.7|540.7|542.74|540.74|542.77|540.77|542.7|540.7|17
1607504630000|2020-12-09 09:03:50|542.76|540.76|542.77|540.77|542.78|540.78|542.73|540.73|13
1607504640000|2020-12-09 09:04:00|542.76|540.76|542.78|540.78|542.79|540.79|542.75|540.75|10
1607504650000|2020-12-09 09:04:10|542.79|540.79|542.84|540.84|542.84|540.84|542.78|540.78|10
1607504660000|2020-12-09 09:04:20|542.91|540.91|543.2|541.2|543.2|541.2|542.87|540.87|26
1607504670000|2020-12-09 09:04:30|543.21|541.21|543.8|541.8|543.8|541.8|543.21|541.21|33
1607504680000|2020-12-09 09:04:40|543.79|541.79|543.86|541.86|544.09|542.09|543.79|541.79|25
1607504690000|2020-12-09 09:04:50|543.85|541.85|544.01|542.01|544.17|542.17|543.82|541.82|31
1607504700000|2020-12-09 09:05:00|544.02|542.02|543.93|541.93|544.02|542.02|543.78|541.78|30
1607504710000|2020-12-09 09:05:10|543.92|541.92|544.32|542.32|544.33|542.33|543.89|541.89|31
1607504720000|2020-12-09 09:05:20|544.33|542.33|544.57|542.57|544.57|542.57|544.31|542.31|24
1607504730000|2020-12-09 09:05:30|544.54|542.54|544.5|542.5|544.59|542.59|544.49|542.49|24
1607504740000|2020-12-09 09:05:40|544.42|542.42|544.14|542.14|544.42|542.42|544.11|542.11|29
1607504750000|2020-12-09 09:05:50|544.17|542.17|544.25|542.25|544.27|542.27|544.15|542.15|25
1607504760000|2020-12-09 09:06:00|544.24|542.24|544.01|542.01|544.26|542.26|544.01|542.01|16
1607504770000|2020-12-09 09:06:10|544.04|542.04|544.26|542.26|544.28|542.28|544.04|542.04|32
1607504780000|2020-12-09 09:06:20|544.29|542.29|544.47|542.47|544.54|542.54|544.27|542.27|23
1607504790000|2020-12-09 09:06:30|544.49|542.49|544.52|542.52|544.52|542.52|544.39|542.39|22
1607504800000|2020-12-09 09:06:40|544.5|542.5|544.6|542.6|544.6|542.6|544.42|542.42|27
1607504810000|2020-12-09 09:06:50|544.64|542.64|545.05|543.05|545.17|543.17|544.64|542.64|32
1607504820000|2020-12-09 09:07:00|545.1|543.1|545.07|543.07|545.11|543.11|545|543|23
1607504830000|2020-12-09 09:07:10|545.06|543.06|545.1|543.1|545.13|543.13|545.04|543.04|18
1607504840000|2020-12-09 09:07:20|545.11|543.11|545.33|543.33|545.33|543.33|545.1|543.1|20
1607504850000|2020-12-09 09:07:30|545.35|543.35|545.82|543.82|545.83|543.83|545.33|543.33|28
1607504860000|2020-12-09 09:07:40|545.83|543.83|545.56|543.56|545.89|543.89|545.43|543.43|33
1607504870000|2020-12-09 09:07:50|545.58|543.58|545.85|543.85|545.87|543.87|545.58|543.58|24
1607504880000|2020-12-09 09:08:00|545.86|543.86|545.67|543.67|545.88|543.88|545.66|543.66|23
1607504890000|2020-12-09 09:08:10|545.77|543.77|545.55|543.55|545.77|543.77|545.47|543.47|27
1607504900000|2020-12-09 09:08:20|545.49|543.49|545.4|543.4|545.6|543.6|545.39|543.39|26
1607504910000|2020-12-09 09:08:30|545.46|543.46|544.95|542.95|545.51|543.51|544.94|542.94|17
1607504920000|2020-12-09 09:08:40|545.09|543.09|545.02|543.02|545.58|543.58|544.96|542.96|22
1607504930000|2020-12-09 09:08:50|545.03|543.03|544.81|542.81|545.06|543.06|544.81|542.81|24
1607504940000|2020-12-09 09:09:00|544.82|542.82|544.88|542.88|544.91|542.91|544.8|542.8|26
1607504950000|2020-12-09 09:09:10|544.83|542.83|544.68|542.68|544.83|542.83|544.65|542.65|19
1607504960000|2020-12-09 09:09:20|544.69|542.69|544.73|542.73|544.76|542.76|544.69|542.69|14
1607504970000|2020-12-09 09:09:30|544.74|542.74|544.75|542.75|544.76|542.76|544.69|542.69|23
1607504980000|2020-12-09 09:09:40|544.74|542.74|544.84|542.84|544.9|542.9|544.72|542.72|20
1607504990000|2020-12-09 09:09:50|544.83|542.83|545.21|543.21|545.21|543.21|544.83|542.83|28
1607505000000|2020-12-09 09:10:00|545.23|543.23|545.69|543.69|545.7|543.7|545.23|543.23|29
1607505010000|2020-12-09 09:10:10|545.68|543.68|545.74|543.74|545.8|543.8|545.61|543.61|26
1607505020000|2020-12-09 09:10:20|545.72|543.72|545.9|543.9|545.95|543.95|545.72|543.72|29
1607505030000|2020-12-09 09:10:30|545.86|543.86|546.01|544.01|546.08|544.08|545.86|543.86|30
1607505040000|2020-12-09 09:10:40|546.02|544.02|546.06|544.06|546.1|544.1|546|544|30
1607505050000|2020-12-09 09:10:50|546.08|544.08|545.86|543.86|546.08|544.08|545.86|543.86|26
1607505060000|2020-12-09 09:11:00|545.87|543.87|545.84|543.84|545.88|543.88|545.81|543.81|30
1607505070000|2020-12-09 09:11:10|545.83|543.83|545.66|543.66|545.83|543.83|545.63|543.63|21
1607505080000|2020-12-09 09:11:20|545.72|543.72|545.55|543.55|545.77|543.77|545.5|543.5|25
1607505090000|2020-12-09 09:11:30|545.42|543.42|545.13|543.13|545.43|543.43|545.13|543.13|22
1607505100000|2020-12-09 09:11:40|545.08|543.08|544.95|542.95|545.12|543.12|544.95|542.95|25
1607505110000|2020-12-09 09:11:50|544.93|542.93|544.67|542.67|544.96|542.96|544.66|542.66|28
1607505120000|2020-12-09 09:12:00|544.69|542.69|544.71|542.71|544.77|542.77|544.65|542.65|28
1607505130000|2020-12-09 09:12:10|544.7|542.7|544.56|542.56|544.7|542.7|544.56|542.56|29
1607505140000|2020-12-09 09:12:20|544.57|542.57|544.62|542.62|544.64|542.64|544.5|542.5|31
1607505150000|2020-12-09 09:12:30|544.64|542.64|544.57|542.57|544.64|542.64|544.54|542.54|19
1607505160000|2020-12-09 09:12:40|544.56|542.56|544.49|542.49|544.57|542.57|544.46|542.46|26
1607505170000|2020-12-09 09:12:50|544.46|542.46|544.42|542.42|544.46|542.46|544.4|542.4|16
1607505180000|2020-12-09 09:13:00|544.39|542.39|544.28|542.28|544.4|542.4|544.28|542.28|14
1607505190000|2020-12-09 09:13:10|544.29|542.29|544.1|542.1|544.29|542.29|544.09|542.09|13
1607505200000|2020-12-09 09:13:20|544.11|542.11|543.9|541.9|544.17|542.17|543.9|541.9|25
1607505210000|2020-12-09 09:13:30|543.87|541.87|543.69|541.69|543.89|541.89|543.65|541.65|29
1607505220000|2020-12-09 09:13:40|543.77|541.77|543.78|541.78|543.79|541.79|543.69|541.69|20
1607505230000|2020-12-09 09:13:50|543.86|541.86|543.84|541.84|543.96|541.96|543.84|541.84|25
1607505240000|2020-12-09 09:14:00|543.88|541.88|543.88|541.88|543.9|541.9|543.86|541.86|18
1607505250000|2020-12-09 09:14:10|543.86|541.86|543.91|541.91|543.91|541.91|543.85|541.85|25
1607505260000|2020-12-09 09:14:20|543.9|541.9|543.87|541.87|543.9|541.9|543.85|541.85|24
1607505270000|2020-12-09 09:14:30|543.86|541.86|543.78|541.78|543.89|541.89|543.78|541.78|19
1607505280000|2020-12-09 09:14:40|543.77|541.77|543.74|541.74|543.8|541.8|543.73|541.73|18
1607505290000|2020-12-09 09:14:50|543.76|541.76|543.78|541.78|543.78|541.78|543.75|541.75|11
1607505300000|2020-12-09 09:15:00|543.77|541.77|543.78|541.78|543.79|541.79|543.76|541.76|18
1607505310000|2020-12-09 09:15:10|543.77|541.77|543.77|541.77|543.8|541.8|543.75|541.75|19
1607505320000|2020-12-09 09:15:20|543.78|541.78|544.18|542.18|544.22|542.22|543.75|541.75|28
1607505330000|2020-12-09 09:15:30|544.24|542.24|544.44|542.44|544.47|542.47|544.18|542.18|32
1607505340000|2020-12-09 09:15:40|544.41|542.41|545.01|543.01|545.01|543.01|544.39|542.39|29
1607505350000|2020-12-09 09:15:50|544.98|542.98|545.08|543.08|545.14|543.14|544.98|542.98|26
1607505360000|2020-12-09 09:16:00|545.05|543.05|544.63|542.63|545.05|543.05|544.6|542.6|33
1607505370000|2020-12-09 09:16:10|544.65|542.65|544.72|542.72|544.75|542.75|544.64|542.64|26
1607505380000|2020-12-09 09:16:20|544.73|542.73|544.61|542.61|544.73|542.73|544.61|542.61|25
1607505390000|2020-12-09 09:16:30|544.63|542.63|544.51|542.51|544.64|542.64|544.5|542.5|20
1607505400000|2020-12-09 09:16:40|544.52|542.52|544.81|542.81|544.81|542.81|544.51|542.51|24
1607505410000|2020-12-09 09:16:50|544.82|542.82|544.81|542.81|544.9|542.9|544.79|542.79|27
1607505420000|2020-12-09 09:17:00|544.8|542.8|544.81|542.81|544.81|542.81|544.61|542.61|33
1607505430000|2020-12-09 09:17:10|544.8|542.8|544.72|542.72|544.8|542.8|544.67|542.67|18
1607505440000|2020-12-09 09:17:20|544.73|542.73|544.88|542.88|544.88|542.88|544.66|542.66|25
1607505450000|2020-12-09 09:17:30|544.86|542.86|544.89|542.89|544.91|542.91|544.86|542.86|20
1607505460000|2020-12-09 09:17:40|544.9|542.9|544.85|542.85|544.9|542.9|544.78|542.78|16
1607505470000|2020-12-09 09:17:50|544.86|542.86|544.78|542.78|544.87|542.87|544.78|542.78|13
1607505480000|2020-12-09 09:18:00|544.77|542.77|544.64|542.64|544.81|542.81|544.64|542.64|17
1607505490000|2020-12-09 09:18:10|544.65|542.65|544.67|542.67|544.7|542.7|544.63|542.63|21
1607505500000|2020-12-09 09:18:20|544.69|542.69|544.82|542.82|544.82|542.82|544.69|542.69|19
1607505510000|2020-12-09 09:18:30|544.84|542.84|544.71|542.71|544.84|542.84|544.71|542.71|19
1607505520000|2020-12-09 09:18:40|544.7|542.7|544.69|542.69|544.7|542.7|544.65|542.65|11
1607505530000|2020-12-09 09:18:50|544.68|542.68|544.61|542.61|544.69|542.69|544.61|542.61|22
1607505540000|2020-12-09 09:19:00|544.62|542.62|544.53|542.53|544.62|542.62|544.52|542.52|20
1607505550000|2020-12-09 09:19:10|544.52|542.52|544.41|542.41|544.52|542.52|544.41|542.41|19
1607505560000|2020-12-09 09:19:20|544.42|542.42|544.41|542.41|544.44|542.44|544.39|542.39|20
1607505570000|2020-12-09 09:19:30|544.37|542.37|544.28|542.28|544.37|542.37|544.28|542.28|8
1607505580000|2020-12-09 09:19:40|544.29|542.29|544.29|542.29|544.32|542.32|544.28|542.28|17
1607505590000|2020-12-09 09:19:50|544.28|542.28|544.27|542.27|544.3|542.3|544.27|542.27|22
1607505600000|2020-12-09 09:20:00|544.28|542.28|544.22|542.22|544.33|542.33|544.21|542.21|26
1607505610000|2020-12-09 09:20:10|544.21|542.21|544.41|542.41|544.43|542.43|544.21|542.21|21
1607505620000|2020-12-09 09:20:20|544.4|542.4|544.41|542.41|544.43|542.43|544.4|542.4|9
1607505630000|2020-12-09 09:20:30|544.42|542.42|544.54|542.54|544.54|542.54|544.42|542.42|4
1607505640000|2020-12-09 09:20:40|544.55|542.55|544.54|542.54|544.56|542.56|544.53|542.53|8
1607505650000|2020-12-09 09:20:50|544.55|542.55|544.47|542.47|544.55|542.55|544.47|542.47|9
1607505660000|2020-12-09 09:21:00|544.48|542.48|544.48|542.48|544.49|542.49|544.47|542.47|11
1607505670000|2020-12-09 09:21:10|544.47|542.47|544.5|542.5|544.5|542.5|544.47|542.47|6
1607505680000|2020-12-09 09:21:20|544.51|542.51|544.7|542.7|544.73|542.73|544.48|542.48|15
1607505690000|2020-12-09 09:21:30|544.69|542.69|544.71|542.71|544.72|542.72|544.67|542.67|12
1607505700000|2020-12-09 09:21:40|544.72|542.72|544.78|542.78|544.78|542.78|544.71|542.71|4
1607505710000|2020-12-09 09:21:50|544.77|542.77|544.84|542.84|544.85|542.85|544.77|542.77|11
1607505720000|2020-12-09 09:22:00|544.83|542.83|544.74|542.74|544.84|542.84|544.69|542.69|25
1607505730000|2020-12-09 09:22:10|544.75|542.75|545.14|543.14|545.14|543.14|544.73|542.73|25
1607505740000|2020-12-09 09:22:20|545.13|543.13|545.15|543.15|545.15|543.15|545.11|543.11|15
1607505750000|2020-12-09 09:22:30|545.14|543.14|545.15|543.15|545.16|543.16|545.14|543.14|6
1607505760000|2020-12-09 09:22:40|545.14|543.14|545.31|543.31|545.37|543.37|545.14|543.14|24
1607505770000|2020-12-09 09:22:50|545.3|543.3|545.4|543.4|545.42|543.42|545.29|543.29|26
1607505780000|2020-12-09 09:23:00|545.41|543.41|545.31|543.31|545.41|543.41|545.26|543.26|23
1607505790000|2020-12-09 09:23:10|545.3|543.3|545.31|543.31|545.37|543.37|545.29|543.29|26
1607505800000|2020-12-09 09:23:20|545.33|543.33|545.35|543.35|545.35|543.35|545.28|543.28|16
1607505810000|2020-12-09 09:23:30|545.34|543.34|545.25|543.25|545.34|543.34|545.2|543.2|22
1607505820000|2020-12-09 09:23:40|545.26|543.26|545.33|543.33|545.34|543.34|545.25|543.25|21
1607505830000|2020-12-09 09:23:50|545.34|543.34|545.48|543.48|545.5|543.5|545.33|543.33|21
1607505840000|2020-12-09 09:24:00|545.47|543.47|545.37|543.37|545.49|543.49|545.35|543.35|19
1607505850000|2020-12-09 09:24:10|545.4|543.4|545.38|543.38|545.41|543.41|545.37|543.37|15
1607505860000|2020-12-09 09:24:20|545.37|543.37|545.44|543.44|545.44|543.44|545.37|543.37|9
1607505870000|2020-12-09 09:24:30|545.43|543.43|545.45|543.45|545.48|543.48|545.39|543.39|17
1607505880000|2020-12-09 09:24:40|545.46|543.46|545.44|543.44|545.46|543.46|545.26|543.26|24
1607505890000|2020-12-09 09:24:50|545.47|543.47|545.87|543.87|545.87|543.87|545.47|543.47|26
1607505900000|2020-12-09 09:25:00|545.86|543.86|546.01|544.01|546.08|544.08|545.86|543.86|32
1607505910000|2020-12-09 09:25:10|546.02|544.02|546.02|544.02|546.06|544.06|546|544|34
1607505920000|2020-12-09 09:25:20|546.03|544.03|545.97|543.97|546.05|544.05|545.92|543.92|17
1607505930000|2020-12-09 09:25:30|545.99|543.99|546.01|544.01|546.04|544.04|545.99|543.99|9
1607505940000|2020-12-09 09:25:40|545.94|543.94|546.11|544.11|546.17|544.17|545.92|543.92|31
1607505950000|2020-12-09 09:25:50|546.12|544.12|545.94|543.94|546.15|544.15|545.93|543.93|28
1607505960000|2020-12-09 09:26:00|545.95|543.95|546.07|544.07|546.11|544.11|545.95|543.95|23
1607505970000|2020-12-09 09:26:10|546.1|544.1|546.11|544.11|546.15|544.15|545.99|543.99|26
1607505980000|2020-12-09 09:26:20|546.1|544.1|546.05|544.05|546.11|544.11|546.03|544.03|19
1607505990000|2020-12-09 09:26:30|546.07|544.07|546|544|546.1|544.1|546|544|23
1607506000000|2020-12-09 09:26:40|545.99|543.99|546|544|546.06|544.06|545.98|543.98|22
1607506010000|2020-12-09 09:26:50|546.01|544.01|546.12|544.12|546.12|544.12|546.01|544.01|26
1607506020000|2020-12-09 09:27:00|546.13|544.13|545.89|543.89|546.13|544.13|545.89|543.89|30
1607506030000|2020-12-09 09:27:10|545.91|543.91|545.85|543.85|545.91|543.91|545.85|543.85|11
1607506040000|2020-12-09 09:27:20|545.86|543.86|545.92|543.92|545.94|543.94|545.86|543.86|23
1607506050000|2020-12-09 09:27:30|545.9|543.9|545.83|543.83|545.93|543.93|545.79|543.79|26
1607506060000|2020-12-09 09:27:40|545.86|543.86|545.88|543.88|545.93|543.93|545.83|543.83|22
1607506070000|2020-12-09 09:27:50|545.87|543.87|546.33|544.33|546.36|544.36|545.87|543.87|27
1607506080000|2020-12-09 09:28:00|546.31|544.31|546.41|544.41|546.41|544.41|546.29|544.29|18
1607506090000|2020-12-09 09:28:10|546.47|544.47|546.57|544.57|546.65|544.65|546.47|544.47|21
1607506100000|2020-12-09 09:28:20|546.66|544.66|546.96|544.96|547.02|545.02|546.66|544.66|31
1607506110000|2020-12-09 09:28:30|546.95|544.95|547.28|545.28|547.35|545.35|546.81|544.81|27
1607506120000|2020-12-09 09:28:40|547.31|545.31|547.44|545.44|547.46|545.46|547.29|545.29|32
1607506130000|2020-12-09 09:28:50|547.43|545.43|547.52|545.52|547.6|545.6|547.41|545.41|31
1607506140000|2020-12-09 09:29:00|547.53|545.53|547.48|545.48|547.66|545.66|547.41|545.41|30
1607506150000|2020-12-09 09:29:10|547.49|545.49|547.34|545.34|547.49|545.49|547.31|545.31|25
1607506160000|2020-12-09 09:29:20|547.36|545.36|547.28|545.28|547.37|545.37|547.25|545.25|25
1607506170000|2020-12-09 09:29:30|547.27|545.27|547.14|545.14|547.27|545.27|547.03|545.03|16
1607506180000|2020-12-09 09:29:40|547.12|545.12|547.16|545.16|547.28|545.28|547.12|545.12|18
1607506190000|2020-12-09 09:29:50|547.18|545.18|547.02|545.02|547.18|545.18|546.97|544.97|23
1607506200000|2020-12-09 09:30:00|546.94|544.94|547.05|545.05|547.07|545.07|546.93|544.93|32
1607506210000|2020-12-09 09:30:10|547.06|545.06|546.84|544.84|547.06|545.06|546.81|544.81|24
1607506220000|2020-12-09 09:30:20|546.85|544.85|546.93|544.93|546.95|544.95|546.81|544.81|30
1607506230000|2020-12-09 09:30:30|546.92|544.92|546.26|544.26|546.92|544.92|546.26|544.26|29
1607506240000|2020-12-09 09:30:40|546.29|544.29|546.09|544.09|546.33|544.33|546.02|544.02|35
1607506250000|2020-12-09 09:30:50|546.06|544.06|546.51|544.51|546.63|544.63|546.05|544.05|32
1607506260000|2020-12-09 09:31:00|546.5|544.5|546.29|544.29|546.5|544.5|546.27|544.27|32
1607506270000|2020-12-09 09:31:10|546.31|544.31|546.29|544.29|546.35|544.35|546.22|544.22|28
1607506280000|2020-12-09 09:31:20|546.27|544.27|546.25|544.25|546.37|544.37|546.2|544.2|22
1607506290000|2020-12-09 09:31:30|546.22|544.22|546.05|544.05|546.24|544.24|546.04|544.04|32
1607506300000|2020-12-09 09:31:40|546.02|544.02|545.98|543.98|546.05|544.05|545.88|543.88|16
1607506310000|2020-12-09 09:31:50|545.94|543.94|545.63|543.63|546.03|544.03|545.62|543.62|24
1607506320000|2020-12-09 09:32:00|545.66|543.66|545.58|543.58|545.71|543.71|545.55|543.55|28
1607506330000|2020-12-09 09:32:10|545.56|543.56|545.47|543.47|545.61|543.61|545.47|543.47|26
1607506340000|2020-12-09 09:32:20|545.46|543.46|545.19|543.19|545.58|543.58|545.19|543.19|20
1607506350000|2020-12-09 09:32:30|545.22|543.22|545.18|543.18|545.27|543.27|545.17|543.17|23
1607506360000|2020-12-09 09:32:40|545.2|543.2|545.1|543.1|545.23|543.23|545.08|543.08|34
1607506370000|2020-12-09 09:32:50|545.11|543.11|545.01|543.01|545.12|543.12|545.01|543.01|16
1607506380000|2020-12-09 09:33:00|545.02|543.02|544.98|542.98|545.02|543.02|544.96|542.96|19
1607506390000|2020-12-09 09:33:10|545.07|543.07|545|543|545.09|543.09|545|543|19
1607506400000|2020-12-09 09:33:20|545.01|543.01|545.38|543.38|545.42|543.42|545.01|543.01|26
1607506410000|2020-12-09 09:33:30|545.37|543.37|545.48|543.48|545.56|543.56|545.35|543.35|30
1607506420000|2020-12-09 09:33:40|545.46|543.46|545.42|543.42|545.58|543.58|545.38|543.38|31
1607506430000|2020-12-09 09:33:50|545.44|543.44|545.44|543.44|545.46|543.46|545.31|543.31|31
1607506440000|2020-12-09 09:34:00|545.45|543.45|545.49|543.49|545.54|543.54|545.43|543.43|17
1607506450000|2020-12-09 09:34:10|545.5|543.5|545.48|543.48|545.61|543.61|545.48|543.48|19
1607506460000|2020-12-09 09:34:20|545.49|543.49|545.56|543.56|545.62|543.62|545.44|543.44|28
1607506470000|2020-12-09 09:34:30|545.57|543.57|545.51|543.51|545.61|543.61|545.51|543.51|26
1607506480000|2020-12-09 09:34:40|545.49|543.49|545.46|543.46|545.51|543.51|545.45|543.45|20
1607506490000|2020-12-09 09:34:50|545.45|543.45|545.42|543.42|545.47|543.47|545.42|543.42|16
1607506500000|2020-12-09 09:35:00|545.36|543.36|545.02|543.02|545.39|543.39|545.02|543.02|18
1607506510000|2020-12-09 09:35:10|545.04|543.04|545.02|543.02|545.13|543.13|545.02|543.02|32
1607506520000|2020-12-09 09:35:20|545.03|543.03|545.06|543.06|545.11|543.11|545.02|543.02|15
1607506530000|2020-12-09 09:35:30|545.05|543.05|545.02|543.02|545.06|543.06|545.02|543.02|15
1607506540000|2020-12-09 09:35:40|545|543|544.73|542.73|545.04|543.04|544.73|542.73|22
1607506550000|2020-12-09 09:35:50|544.76|542.76|544.8|542.8|544.81|542.81|544.71|542.71|26
1607506560000|2020-12-09 09:36:00|544.77|542.77|544.66|542.66|544.81|542.81|544.64|542.64|19
1607506570000|2020-12-09 09:36:10|544.63|542.63|544.63|542.63|544.64|542.64|544.63|542.63|11
1607506580000|2020-12-09 09:36:20|544.62|542.62|544.58|542.58|544.67|542.67|544.58|542.58|13
1607506590000|2020-12-09 09:36:30|544.59|542.59|544.52|542.52|544.63|542.63|544.46|542.46|22
1607506600000|2020-12-09 09:36:40|544.45|542.45|544.28|542.28|544.48|542.48|544.2|542.2|31
1607506610000|2020-12-09 09:36:50|544.25|542.25|544.13|542.13|544.28|542.28|544.12|542.12|21
1607506620000|2020-12-09 09:37:00|544.15|542.15|544.21|542.21|544.25|542.25|544.14|542.14|26
1607506630000|2020-12-09 09:37:10|544.22|542.22|544.25|542.25|544.34|542.34|544.19|542.19|28
1607506640000|2020-12-09 09:37:20|544.24|542.24|544.36|542.36|544.36|542.36|544.21|542.21|18
1607506650000|2020-12-09 09:37:30|544.37|542.37|544.37|542.37|544.4|542.4|544.35|542.35|21
1607506660000|2020-12-09 09:37:40|544.39|542.39|544.43|542.43|544.43|542.43|544.3|542.3|20
1607506670000|2020-12-09 09:37:50|544.47|542.47|544.43|542.43|544.55|542.55|544.43|542.43|25
1607506680000|2020-12-09 09:38:00|544.44|542.44|544.63|542.63|544.64|542.64|544.44|542.44|16
1607506690000|2020-12-09 09:38:10|544.64|542.64|544.65|542.65|544.66|542.66|544.63|542.63|16
1607506700000|2020-12-09 09:38:20|544.66|542.66|544.74|542.74|544.74|542.74|544.65|542.65|23
1607506710000|2020-12-09 09:38:30|544.72|542.72|544.76|542.76|544.76|542.76|544.7|542.7|18
1607506720000|2020-12-09 09:38:40|544.79|542.79|544.43|542.43|544.79|542.79|544.43|542.43|29
1607506730000|2020-12-09 09:38:50|544.48|542.48|544.58|542.58|544.59|542.59|544.47|542.47|24
1607506740000|2020-12-09 09:39:00|544.59|542.59|544.59|542.59|544.61|542.61|544.55|542.55|20
1607506750000|2020-12-09 09:39:10|544.6|542.6|544.7|542.7|544.7|542.7|544.58|542.58|16
1607506760000|2020-12-09 09:39:20|544.72|542.72|544.94|542.94|544.99|542.99|544.72|542.72|25
1607506770000|2020-12-09 09:39:30|544.95|542.95|544.95|542.95|544.98|542.98|544.9|542.9|26
1607506780000|2020-12-09 09:39:40|544.93|542.93|545.06|543.06|545.07|543.07|544.93|542.93|26
1607506790000|2020-12-09 09:39:50|545.07|543.07|545.19|543.19|545.22|543.22|545.05|543.05|27
1607506800000|2020-12-09 09:40:00|545.2|543.2|545.25|543.25|545.26|543.26|545.17|543.17|26
1607506810000|2020-12-09 09:40:10|545.28|543.28|545.37|543.37|545.38|543.38|545.26|543.26|21
1607506820000|2020-12-09 09:40:20|545.38|543.38|545.5|543.5|545.53|543.53|545.37|543.37|25
1607506830000|2020-12-09 09:40:30|545.51|543.51|545.52|543.52|545.54|543.54|545.5|543.5|17
1607506840000|2020-12-09 09:40:40|545.53|543.53|545.63|543.63|545.63|543.63|545.53|543.53|20
1607506850000|2020-12-09 09:40:50|545.64|543.64|545.67|543.67|545.67|543.67|545.53|543.53|25
1607506860000|2020-12-09 09:41:00|545.66|543.66|545.64|543.64|545.67|543.67|545.63|543.63|18
1607506870000|2020-12-09 09:41:10|545.61|543.61|545.66|543.66|545.67|543.67|545.59|543.59|18
1607506880000|2020-12-09 09:41:20|545.65|543.65|545.72|543.72|545.75|543.75|545.64|543.64|23
1607506890000|2020-12-09 09:41:30|545.73|543.73|545.72|543.72|545.74|543.74|545.7|543.7|19
1607506900000|2020-12-09 09:41:40|545.73|543.73|545.71|543.71|545.73|543.73|545.7|543.7|16
1607506910000|2020-12-09 09:41:50|545.7|543.7|545.77|543.77|545.78|543.78|545.7|543.7|24
1607506920000|2020-12-09 09:42:00|545.78|543.78|546|544|546|544|545.77|543.77|22
1607506930000|2020-12-09 09:42:10|546.01|544.01|545.96|543.96|546.04|544.04|545.96|543.96|9
1607506940000|2020-12-09 09:42:20|545.97|543.97|546.01|544.01|546.01|544.01|545.96|543.96|20
1607506950000|2020-12-09 09:42:30|546.02|544.02|546.13|544.13|546.13|544.13|546.02|544.02|11
1607506960000|2020-12-09 09:42:40|546.12|544.12|546.27|544.27|546.29|544.29|546.1|544.1|13
1607506970000|2020-12-09 09:42:50|546.29|544.29|546.56|544.56|546.59|544.59|546.27|544.27|28
1607506980000|2020-12-09 09:43:00|546.57|544.57|546.72|544.72|546.72|544.72|546.56|544.56|27
1607506990000|2020-12-09 09:43:10|546.69|544.69|546.71|544.71|546.75|544.75|546.68|544.68|22
1607507000000|2020-12-09 09:43:20|546.7|544.7|546.72|544.72|546.75|544.75|546.69|544.69|33
1607507010000|2020-12-09 09:43:30|546.73|544.73|546.71|544.71|546.74|544.74|546.71|544.71|16
1607507020000|2020-12-09 09:43:40|546.67|544.67|546.56|544.56|546.67|544.67|546.53|544.53|15
1607507030000|2020-12-09 09:43:50|546.55|544.55|546.36|544.36|546.55|544.55|546.36|544.36|19
1607507040000|2020-12-09 09:44:00|546.39|544.39|546.4|544.4|546.44|544.44|546.34|544.34|31
1607507050000|2020-12-09 09:44:10|546.42|544.42|546.07|544.07|546.42|544.42|546.03|544.03|20
1607507060000|2020-12-09 09:44:20|546.05|544.05|546.05|544.05|546.09|544.09|546|544|21
1607507070000|2020-12-09 09:44:30|546.03|544.03|546.19|544.19|546.22|544.22|546.03|544.03|28
1607507080000|2020-12-09 09:44:40|546.18|544.18|546.14|544.14|546.18|544.18|546.12|544.12|12
1607507090000|2020-12-09 09:44:50|546.13|544.13|546|544|546.13|544.13|545.98|543.98|11
1607507100000|2020-12-09 09:45:00|546.02|544.02|546.22|544.22|546.22|544.22|546.01|544.01|25
1607507110000|2020-12-09 09:45:10|546.24|544.24|546.2|544.2|546.31|544.31|546.2|544.2|23
1607507120000|2020-12-09 09:45:20|546.21|544.21|546.31|544.31|546.32|544.32|546.2|544.2|20
1607507130000|2020-12-09 09:45:30|546.32|544.32|546.06|544.06|546.32|544.32|546.05|544.05|20
1607507140000|2020-12-09 09:45:40|546.04|544.04|546|544|546.07|544.07|546|544|18
1607507150000|2020-12-09 09:45:50|545.98|543.98|545.94|543.94|545.99|543.99|545.94|543.94|20
1607507160000|2020-12-09 09:46:00|545.92|543.92|545.9|543.9|545.93|543.93|545.88|543.88|14
1607507170000|2020-12-09 09:46:10|545.88|543.88|545.87|543.87|545.89|543.89|545.86|543.86|17
1607507180000|2020-12-09 09:46:20|545.88|543.88|545.61|543.61|545.88|543.88|545.55|543.55|20
1607507190000|2020-12-09 09:46:30|545.58|543.58|545.38|543.38|545.64|543.64|545.25|543.25|27
1607507200000|2020-12-09 09:46:40|545.33|543.33|545.29|543.29|545.33|543.33|545.19|543.19|17
1607507210000|2020-12-09 09:46:50|545.26|543.26|545.17|543.17|545.32|543.32|545.11|543.11|22
1607507220000|2020-12-09 09:47:00|545.11|543.11|544.83|542.83|545.13|543.13|544.82|542.82|25
1607507230000|2020-12-09 09:47:10|544.84|542.84|544.76|542.76|544.85|542.85|544.75|542.75|21
1607507240000|2020-12-09 09:47:20|544.75|542.75|544.69|542.69|544.77|542.77|544.68|542.68|18
1607507250000|2020-12-09 09:47:30|544.68|542.68|545.08|543.08|545.09|543.09|544.68|542.68|23
1607507260000|2020-12-09 09:47:40|545.09|543.09|544.96|542.96|545.09|543.09|544.89|542.89|28
1607507270000|2020-12-09 09:47:50|544.98|542.98|544.8|542.8|544.98|542.98|544.77|542.77|21
1607507280000|2020-12-09 09:48:00|544.81|542.81|544.78|542.78|544.84|542.84|544.78|542.78|25
1607507290000|2020-12-09 09:48:10|544.8|542.8|544.73|542.73|544.81|542.81|544.71|542.71|15
1607507300000|2020-12-09 09:48:20|544.74|542.74|544.73|542.73|544.82|542.82|544.72|542.72|18
1607507310000|2020-12-09 09:48:30|544.76|542.76|544.86|542.86|544.87|542.87|544.72|542.72|20
1607507320000|2020-12-09 09:48:40|544.82|542.82|544.83|542.83|544.85|542.85|544.81|542.81|25
1607507330000|2020-12-09 09:48:50|544.82|542.82|544.85|542.85|544.86|542.86|544.82|542.82|16
1607507340000|2020-12-09 09:49:00|544.87|542.87|544.68|542.68|544.92|542.92|544.66|542.66|24
1607507350000|2020-12-09 09:49:10|544.69|542.69|544.65|542.65|544.72|542.72|544.65|542.65|8
1607507360000|2020-12-09 09:49:20|544.67|542.67|544.83|542.83|544.83|542.83|544.64|542.64|19
1607507370000|2020-12-09 09:49:30|544.81|542.81|544.75|542.75|544.81|542.81|544.72|542.72|28
1607507380000|2020-12-09 09:49:40|544.76|542.76|544.97|542.97|544.97|542.97|544.73|542.73|31
1607507390000|2020-12-09 09:49:50|544.96|542.96|544.81|542.81|544.99|542.99|544.8|542.8|23
1607507400000|2020-12-09 09:50:00|544.8|542.8|544.8|542.8|544.83|542.83|544.8|542.8|9
1607507410000|2020-12-09 09:50:10|544.81|542.81|544.74|542.74|544.88|542.88|544.72|542.72|20
1607507420000|2020-12-09 09:50:20|544.75|542.75|544.88|542.88|544.92|542.92|544.74|542.74|26
1607507430000|2020-12-09 09:50:30|544.91|542.91|544.76|542.76|544.91|542.91|544.76|542.76|25
1607507440000|2020-12-09 09:50:40|544.75|542.75|544.88|542.88|544.91|542.91|544.75|542.75|19
1607507450000|2020-12-09 09:50:50|544.87|542.87|544.7|542.7|544.89|542.89|544.6|542.6|30
1607507460000|2020-12-09 09:51:00|544.72|542.72|544.69|542.69|544.81|542.81|544.69|542.69|25
1607507470000|2020-12-09 09:51:10|544.7|542.7|544.78|542.78|544.8|542.8|544.69|542.69|26
1607507480000|2020-12-09 09:51:20|544.68|542.68|544.52|542.52|544.68|542.68|544.52|542.52|24
1607507490000|2020-12-09 09:51:30|544.53|542.53|544.44|542.44|544.53|542.53|544.44|542.44|23
1607507500000|2020-12-09 09:51:40|544.45|542.45|544.45|542.45|544.47|542.47|544.44|542.44|22
1607507510000|2020-12-09 09:51:50|544.46|542.46|544.51|542.51|544.55|542.55|544.44|542.44|25
1607507520000|2020-12-09 09:52:00|544.52|542.52|544.5|542.5|544.53|542.53|544.49|542.49|11
1607507530000|2020-12-09 09:52:10|544.51|542.51|544.48|542.48|544.54|542.54|544.48|542.48|14
1607507540000|2020-12-09 09:52:20|544.49|542.49|544.58|542.58|544.61|542.61|544.49|542.49|27
1607507550000|2020-12-09 09:52:30|544.57|542.57|544.62|542.62|544.74|542.74|544.54|542.54|30
1607507560000|2020-12-09 09:52:40|544.6|542.6|544.58|542.58|544.63|542.63|544.56|542.56|26
1607507570000|2020-12-09 09:52:50|544.6|542.6|544.44|542.44|544.6|542.6|544.28|542.28|32
1607507580000|2020-12-09 09:53:00|544.42|542.42|544.27|542.27|544.43|542.43|544.26|542.26|23
1607507590000|2020-12-09 09:53:10|544.32|542.32|544.56|542.56|544.59|542.59|544.28|542.28|37
1607507600000|2020-12-09 09:53:20|544.55|542.55|544.5|542.5|544.59|542.59|544.47|542.47|18
1607507610000|2020-12-09 09:53:30|544.49|542.49|544.48|542.48|544.51|542.51|544.42|542.42|14
1607507620000|2020-12-09 09:53:40|544.5|542.5|544.63|542.63|544.65|542.65|544.49|542.49|24
1607507630000|2020-12-09 09:53:50|544.65|542.65|544.52|542.52|544.67|542.67|544.52|542.52|21
1607507640000|2020-12-09 09:54:00|544.53|542.53|545.93|543.93|545.93|543.93|544.53|542.53|31
1607507650000|2020-12-09 09:54:10|545.95|543.95|546.36|544.36|546.39|544.39|545.93|543.93|27
1607507660000|2020-12-09 09:54:20|546.39|544.39|547|545|547.02|545.02|546.39|544.39|28
1607507670000|2020-12-09 09:54:30|547.01|545.01|547.02|545.02|547.03|545.03|546.97|544.97|33
1607507680000|2020-12-09 09:54:40|547.01|545.01|547.15|545.15|547.16|545.16|547|545|30
1607507690000|2020-12-09 09:54:50|547.16|545.16|547.2|545.2|547.2|545.2|547.14|545.14|25
1607507700000|2020-12-09 09:55:00|547.22|545.22|547|545|547.23|545.23|546.99|544.99|29
1607507710000|2020-12-09 09:55:10|546.99|544.99|547.02|545.02|547.07|545.07|546.99|544.99|24
1607507720000|2020-12-09 09:55:20|547.01|545.01|547.03|545.03|547.08|545.08|547.01|545.01|18
1607507730000|2020-12-09 09:55:30|547.02|545.02|547.13|545.13|547.13|545.13|546.98|544.98|19
1607507740000|2020-12-09 09:55:40|547.16|545.16|547.72|545.72|547.74|545.74|547.16|545.16|32
1607507750000|2020-12-09 09:55:50|547.73|545.73|548.36|546.36|548.36|546.36|547.71|545.71|30
1607507760000|2020-12-09 09:56:00|548.43|546.43|548.89|546.89|548.95|546.95|548.43|546.43|37
1607507770000|2020-12-09 09:56:10|548.91|546.91|548.69|546.69|549.03|547.03|548.67|546.67|31
1607507780000|2020-12-09 09:56:20|548.79|546.79|549.33|547.33|549.41|547.41|548.79|546.79|30
1607507790000|2020-12-09 09:56:30|549.28|547.28|549.46|547.46|549.57|547.57|549.27|547.27|28
1607507800000|2020-12-09 09:56:40|549.48|547.48|549.45|547.45|549.61|547.61|549.45|547.45|21
1607507810000|2020-12-09 09:56:50|549.42|547.42|549.28|547.28|549.5|547.5|549.28|547.28|27
1607507820000|2020-12-09 09:57:00|549.29|547.29|549.21|547.21|549.32|547.32|549.08|547.08|26
1607507830000|2020-12-09 09:57:10|549.27|547.27|548.85|546.85|549.27|547.27|548.78|546.78|27
1607507840000|2020-12-09 09:57:20|548.83|546.83|548.83|546.83|548.92|546.92|548.8|546.8|26
1607507850000|2020-12-09 09:57:30|548.84|546.84|549|547|549.06|547.06|548.79|546.79|26
1607507860000|2020-12-09 09:57:40|548.97|546.97|549.06|547.06|549.06|547.06|548.97|546.97|30
1607507870000|2020-12-09 09:57:50|549.05|547.05|549.06|547.06|549.07|547.07|549.03|547.03|14
1607507880000|2020-12-09 09:58:00|549.04|547.04|549.29|547.29|549.33|547.33|549.04|547.04|26
1607507890000|2020-12-09 09:58:10|549.3|547.3|549.53|547.53|549.53|547.53|549.3|547.3|20
1607507900000|2020-12-09 09:58:20|549.54|547.54|549.6|547.6|549.6|547.6|549.53|547.53|14
1607507910000|2020-12-09 09:58:30|549.59|547.59|550.15|548.15|550.17|548.17|549.59|547.59|29
1607507920000|2020-12-09 09:58:40|550.13|548.13|549.83|547.83|550.41|548.41|549.83|547.83|30
1607507930000|2020-12-09 09:58:50|549.77|547.77|550.1|548.1|550.1|548.1|549.77|547.77|30
1607507940000|2020-12-09 09:59:00|550.16|548.16|550.4|548.4|550.4|548.4|550.16|548.16|37
1607507950000|2020-12-09 09:59:10|550.41|548.41|550.66|548.66|550.74|548.74|550.39|548.39|29
1607507960000|2020-12-09 09:59:20|550.6|548.6|550.02|548.02|550.6|548.6|550.02|548.02|26
1607507970000|2020-12-09 09:59:30|550.03|548.03|549.92|547.92|550.05|548.05|549.91|547.91|25
1607507980000|2020-12-09 09:59:40|549.86|547.86|549.89|547.89|549.91|547.91|549.81|547.81|23
1607507990000|2020-12-09 09:59:50|549.92|547.92|549.89|547.89|549.95|547.95|549.85|547.85|14
1607508000000|2020-12-09 10:00:00|549.9|547.9|549.99|547.99|550.02|548.02|549.88|547.88|30
1607508010000|2020-12-09 10:00:10|549.98|547.98|550.41|548.41|550.41|548.41|549.98|547.98|35
1607508020000|2020-12-09 10:00:20|550.39|548.39|550.56|548.56|550.58|548.58|550.39|548.39|32
1607508030000|2020-12-09 10:00:30|550.57|548.57|550.6|548.6|550.63|548.63|550.55|548.55|22
1607508040000|2020-12-09 10:00:40|550.58|548.58|550.44|548.44|550.63|548.63|550.44|548.44|23
1607508050000|2020-12-09 10:00:50|550.41|548.41|550.25|548.25|550.43|548.43|550.23|548.23|29
1607508060000|2020-12-09 10:01:00|550.23|548.23|549.89|547.89|550.23|548.23|549.89|547.89|26
1607508070000|2020-12-09 10:01:10|549.9|547.9|549.85|547.85|549.97|547.97|549.85|547.85|15
1607508080000|2020-12-09 10:01:20|549.88|547.88|549.78|547.78|549.9|547.9|549.69|547.69|32
1607508090000|2020-12-09 10:01:30|549.73|547.73|549.47|547.47|549.76|547.76|549.47|547.47|31
1607508100000|2020-12-09 10:01:40|549.48|547.48|549.44|547.44|549.49|547.49|549.36|547.36|20
1607508110000|2020-12-09 10:01:50|549.47|547.47|549.43|547.43|549.5|547.5|549.43|547.43|10
1607508120000|2020-12-09 10:02:00|549.44|547.44|549.29|547.29|549.44|547.44|549.28|547.28|25
1607508130000|2020-12-09 10:02:10|549.28|547.28|549.49|547.49|549.49|547.49|549.28|547.28|24
1607508140000|2020-12-09 10:02:20|549.5|547.5|549.44|547.44|549.53|547.53|549.44|547.44|15
1607508150000|2020-12-09 10:02:30|549.45|547.45|549.35|547.35|549.45|547.45|549.34|547.34|19
1607508160000|2020-12-09 10:02:40|549.27|547.27|549.33|547.33|549.33|547.33|549.06|547.06|32
1607508170000|2020-12-09 10:02:50|549.34|547.34|549.12|547.12|549.34|547.34|549.02|547.02|27
1607508180000|2020-12-09 10:03:00|549.11|547.11|548.84|546.84|549.13|547.13|548.77|546.77|27
1607508190000|2020-12-09 10:03:10|548.8|546.8|548.24|546.24|549.02|547.02|548.22|546.22|28
1607508200000|2020-12-09 10:03:20|548.25|546.25|548.03|546.03|548.83|546.83|548.03|546.03|24
1607508210000|2020-12-09 10:03:30|548.09|546.09|548.65|546.65|548.68|546.68|548.03|546.03|32
1607508220000|2020-12-09 10:03:40|548.64|546.64|548.79|546.79|548.79|546.79|548.64|546.64|19
1607508230000|2020-12-09 10:03:50|548.8|546.8|548.79|546.79|548.88|546.88|548.78|546.78|24
1607508240000|2020-12-09 10:04:00|548.84|546.84|548.73|546.73|548.85|546.85|548.7|546.7|26
1607508250000|2020-12-09 10:04:10|548.71|546.71|548.7|546.7|548.76|546.76|548.69|546.69|22
1607508260000|2020-12-09 10:04:20|548.71|546.71|548.47|546.47|548.76|546.76|548.47|546.47|23
1607508270000|2020-12-09 10:04:30|548.49|546.49|548.3|546.3|548.51|546.51|548.28|546.28|28
1607508280000|2020-12-09 10:04:40|548.39|546.39|548.23|546.23|548.48|546.48|548.22|546.22|21
1607508290000|2020-12-09 10:04:50|548.24|546.24|548.3|546.3|548.3|546.3|548.18|546.18|27
1607508300000|2020-12-09 10:05:00|548.31|546.31|548.44|546.44|548.46|546.46|548.31|546.31|22
1607508310000|2020-12-09 10:05:10|548.45|546.45|548.24|546.24|548.46|546.46|548.24|546.24|30
1607508320000|2020-12-09 10:05:20|548.22|546.22|548.35|546.35|548.36|546.36|548.2|546.2|21
1607508330000|2020-12-09 10:05:30|548.33|546.33|548.35|546.35|548.35|546.35|548.32|546.32|16
1607508340000|2020-12-09 10:05:40|548.34|546.34|548.33|546.33|548.35|546.35|548.32|546.32|7
1607508350000|2020-12-09 10:05:50|548.36|546.36|548.26|546.26|548.36|546.36|548.26|546.26|7
1607508360000|2020-12-09 10:06:00|548.2|546.2|548.14|546.14|548.21|546.21|548.13|546.13|25
1607508370000|2020-12-09 10:06:10|548.16|546.16|548.01|546.01|548.18|546.18|548|546|21
1607508380000|2020-12-09 10:06:20|548|546|548.23|546.23|548.24|546.24|547.97|545.97|27
1607508390000|2020-12-09 10:06:30|548.15|546.15|548.87|546.87|548.88|546.88|548.15|546.15|34
1607508400000|2020-12-09 10:06:40|548.88|546.88|548.99|546.99|549.01|547.01|548.86|546.86|18
1607508410000|2020-12-09 10:06:50|549|547|548.98|546.98|549.02|547.02|548.91|546.91|22
1607508420000|2020-12-09 10:07:00|548.95|546.95|548.68|546.68|548.96|546.96|548.67|546.67|26
1607508430000|2020-12-09 10:07:10|548.7|546.7|548.47|546.47|548.7|546.7|548.37|546.37|29
1607508440000|2020-12-09 10:07:20|548.44|546.44|548.47|546.47|548.53|546.53|548.43|546.43|29
1607508450000|2020-12-09 10:07:30|548.44|546.44|548.35|546.35|548.45|546.45|548.32|546.32|25
1607508460000|2020-12-09 10:07:40|548.36|546.36|548.42|546.42|548.42|546.42|548.31|546.31|26
1607508470000|2020-12-09 10:07:50|548.41|546.41|548.32|546.32|548.42|546.42|548.32|546.32|25
1607508480000|2020-12-09 10:08:00|548.33|546.33|548.21|546.21|548.33|546.33|548.21|546.21|20
1607508490000|2020-12-09 10:08:10|548.23|546.23|548.18|546.18|548.23|546.23|548.18|546.18|17
1607508500000|2020-12-09 10:08:20|548.19|546.19|548.19|546.19|548.21|546.21|548.18|546.18|8
1607508510000|2020-12-09 10:08:30|548.18|546.18|548.44|546.44|548.44|546.44|548.17|546.17|13
1607508520000|2020-12-09 10:08:40|548.43|546.43|548.45|546.45|548.49|546.49|548.37|546.37|19
1607508530000|2020-12-09 10:08:50|548.44|546.44|548.28|546.28|548.44|546.44|548.27|546.27|20
1607508540000|2020-12-09 10:09:00|548.29|546.29|548.23|546.23|548.29|546.29|548.22|546.22|21
1607508550000|2020-12-09 10:09:10|548.22|546.22|548.21|546.21|548.23|546.23|548.21|546.21|11
1607508560000|2020-12-09 10:09:20|548.22|546.22|548.2|546.2|548.22|546.22|548.2|546.2|11
1607508570000|2020-12-09 10:09:30|548.21|546.21|548.21|546.21|548.22|546.22|548.19|546.19|13
1607508580000|2020-12-09 10:09:40|548.19|546.19|548.17|546.17|548.19|546.19|548.16|546.16|13
1607508590000|2020-12-09 10:09:50|548.16|546.16|548.12|546.12|548.19|546.19|548.12|546.12|10
1607508600000|2020-12-09 10:10:00|548.08|546.08|547.95|545.95|548.1|546.1|547.92|545.92|27
1607508610000|2020-12-09 10:10:10|547.93|545.93|548.06|546.06|548.06|546.06|547.85|545.85|26
1607508620000|2020-12-09 10:10:20|548.07|546.07|548.07|546.07|548.08|546.08|548.03|546.03|26
1607508630000|2020-12-09 10:10:30|548.08|546.08|548.41|546.41|548.42|546.42|548.06|546.06|31
1607508640000|2020-12-09 10:10:40|548.42|546.42|548.55|546.55|548.57|546.57|548.38|546.38|21
1607508650000|2020-12-09 10:10:50|548.62|546.62|548.52|546.52|548.62|546.62|548.45|546.45|29
1607508660000|2020-12-09 10:11:00|548.53|546.53|548.22|546.22|548.53|546.53|548.2|546.2|26
1607508670000|2020-12-09 10:11:10|548.24|546.24|548.23|546.23|548.25|546.25|548.2|546.2|20
1607508680000|2020-12-09 10:11:20|548.22|546.22|548.19|546.19|548.26|546.26|548.09|546.09|17
1607508690000|2020-12-09 10:11:30|548.18|546.18|548.16|546.16|548.2|546.2|548.1|546.1|20
1607508700000|2020-12-09 10:11:40|548.17|546.17|548.15|546.15|548.2|546.2|548.11|546.11|22
1607508710000|2020-12-09 10:11:50|548.17|546.17|548.16|546.16|548.18|546.18|548.15|546.15|20
1607508720000|2020-12-09 10:12:00|548.17|546.17|548.17|546.17|548.19|546.19|548.16|546.16|13
1607508730000|2020-12-09 10:12:10|548.18|546.18|548.13|546.13|548.19|546.19|548.13|546.13|11
1607508740000|2020-12-09 10:12:20|548.14|546.14|548.15|546.15|548.21|546.21|548.12|546.12|19
1607508750000|2020-12-09 10:12:30|548.19|546.19|548.19|546.19|548.21|546.21|548.15|546.15|16
1607508760000|2020-12-09 10:12:40|548.2|546.2|548.22|546.22|548.22|546.22|548.17|546.17|17
1607508770000|2020-12-09 10:12:50|548.21|546.21|548.16|546.16|548.24|546.24|548.1|546.1|12
1607508780000|2020-12-09 10:13:00|548.17|546.17|548.15|546.15|548.18|546.18|548.15|546.15|8
1607508790000|2020-12-09 10:13:10|548.11|546.11|548.19|546.19|548.2|546.2|548.11|546.11|14
1607508800000|2020-12-09 10:13:20|548.18|546.18|548.2|546.2|548.21|546.21|548.17|546.17|11
1607508810000|2020-12-09 10:13:30|548.21|546.21|548.17|546.17|548.21|546.21|548.17|546.17|17
1607508820000|2020-12-09 10:13:40|548.18|546.18|547.63|545.63|548.18|546.18|547.63|545.63|24
1607508830000|2020-12-09 10:13:50|547.64|545.64|547.79|545.79|547.8|545.8|547.61|545.61|22
1607508840000|2020-12-09 10:14:00|547.78|545.78|547.76|545.76|547.79|545.79|547.71|545.71|19
1607508850000|2020-12-09 10:14:10|547.75|545.75|547.69|545.69|547.75|545.75|547.65|545.65|25
1607508860000|2020-12-09 10:14:20|547.7|545.7|547.61|545.61|547.81|545.81|547.61|545.61|18
1607508870000|2020-12-09 10:14:30|547.62|545.62|547.68|545.68|547.69|545.69|547.61|545.61|25
1607508880000|2020-12-09 10:14:40|547.67|545.67|547.68|545.68|547.7|545.7|547.67|545.67|14
1607508890000|2020-12-09 10:14:50|547.7|545.7|547.68|545.68|547.7|545.7|547.66|545.66|10
1607508900000|2020-12-09 10:15:00|547.67|545.67|547.69|545.69|547.72|545.72|547.65|545.65|20
1607508910000|2020-12-09 10:15:10|547.7|545.7|547.67|545.67|547.7|545.7|547.66|545.66|17
1607508920000|2020-12-09 10:15:20|547.7|545.7|548.27|546.27|548.27|546.27|547.7|545.7|20
1607508930000|2020-12-09 10:15:30|548.32|546.32|548.69|546.69|548.69|546.69|548.32|546.32|25
1607508940000|2020-12-09 10:15:40|548.74|546.74|548.94|546.94|548.96|546.96|548.74|546.74|23
1607508950000|2020-12-09 10:15:50|548.95|546.95|549.04|547.04|549.04|547.04|548.94|546.94|20
1607508960000|2020-12-09 10:16:00|549.02|547.02|548.9|546.9|549.09|547.09|548.89|546.89|19
1607508970000|2020-12-09 10:16:10|548.89|546.89|548.98|546.98|549.01|547.01|548.77|546.77|16
1607508980000|2020-12-09 10:16:20|549.04|547.04|549.42|547.42|549.42|547.42|549.04|547.04|21
1607508990000|2020-12-09 10:16:30|549.4|547.4|549.5|547.5|549.51|547.51|549.37|547.37|18
1607509000000|2020-12-09 10:16:40|549.49|547.49|549.41|547.41|549.55|547.55|549.33|547.33|26
1607509010000|2020-12-09 10:16:50|549.4|547.4|549.3|547.3|549.4|547.4|549.24|547.24|23
1607509020000|2020-12-09 10:17:00|549.27|547.27|549.46|547.46|549.49|547.49|549.27|547.27|22
1607509030000|2020-12-09 10:17:10|549.45|547.45|549.48|547.48|549.49|547.49|549.45|547.45|13
1607509040000|2020-12-09 10:17:20|549.47|547.47|549.38|547.38|549.48|547.48|549.37|547.37|24
1607509050000|2020-12-09 10:17:30|549.44|547.44|549.4|547.4|549.57|547.57|549.39|547.39|30
1607509060000|2020-12-09 10:17:40|549.41|547.41|549.53|547.53|549.53|547.53|549.38|547.38|25
1607509070000|2020-12-09 10:17:50|549.52|547.52|549.48|547.48|549.52|547.52|549.39|547.39|24
1607509080000|2020-12-09 10:18:00|549.47|547.47|549.4|547.4|549.47|547.47|549.4|547.4|15
1607509090000|2020-12-09 10:18:10|549.41|547.41|549.35|547.35|549.41|547.41|549.35|547.35|5
1607509100000|2020-12-09 10:18:20|549.36|547.36|549.16|547.16|549.38|547.38|549.12|547.12|27
1607509110000|2020-12-09 10:18:30|549.2|547.2|549.37|547.37|549.37|547.37|549.2|547.2|28
1607509120000|2020-12-09 10:18:40|549.35|547.35|549.3|547.3|549.35|547.35|549.29|547.29|13
1607509130000|2020-12-09 10:18:50|549.29|547.29|549.28|547.28|549.31|547.31|549.19|547.19|22
1607509140000|2020-12-09 10:19:00|549.29|547.29|549.3|547.3|549.31|547.31|549.28|547.28|10
1607509150000|2020-12-09 10:19:10|549.31|547.31|549.67|547.67|549.67|547.67|549.25|547.25|29
1607509160000|2020-12-09 10:19:20|549.65|547.65|549.91|547.91|549.91|547.91|549.65|547.65|24
1607509170000|2020-12-09 10:19:30|549.88|547.88|550.01|548.01|550.01|548.01|549.88|547.88|15
1607509180000|2020-12-09 10:19:40|550|548|550.14|548.14|550.14|548.14|549.98|547.98|21
1607509190000|2020-12-09 10:19:50|550.13|548.13|550.19|548.19|550.31|548.31|550.13|548.13|23
1607509200000|2020-12-09 10:20:00|550.2|548.2|550.16|548.16|550.2|548.2|550.16|548.16|16
1607509210000|2020-12-09 10:20:10|550.17|548.17|550.24|548.24|550.24|548.24|550.16|548.16|17
1607509220000|2020-12-09 10:20:20|550.21|548.21|550.4|548.4|550.42|548.42|550.21|548.21|22
1607509230000|2020-12-09 10:20:30|550.39|548.39|550.32|548.32|550.4|548.4|550.31|548.31|20
1607509240000|2020-12-09 10:20:40|550.35|548.35|550.42|548.42|550.42|548.42|550.35|548.35|11
1607509250000|2020-12-09 10:20:50|550.4|548.4|550.46|548.46|550.46|548.46|550.4|548.4|20
1607509260000|2020-12-09 10:21:00|550.45|548.45|550.55|548.55|550.69|548.69|550.45|548.45|31
1607509270000|2020-12-09 10:21:10|550.54|548.54|551.94|549.94|551.94|549.94|550.54|548.54|30
1607509280000|2020-12-09 10:21:20|551.95|549.95|551.73|549.73|551.95|549.95|551.49|549.49|25
1607509290000|2020-12-09 10:21:30|551.75|549.75|553.05|551.05|553.38|551.38|551.52|549.52|31
1607509300000|2020-12-09 10:21:40|553.06|551.06|552.95|550.95|553.16|551.16|552.89|550.89|30
1607509310000|2020-12-09 10:21:50|552.96|550.96|553.33|551.33|553.44|551.44|552.89|550.89|31
1607509320000|2020-12-09 10:22:00|553.36|551.36|552.75|550.75|553.48|551.48|552.73|550.73|33
1607509330000|2020-12-09 10:22:10|552.77|550.77|553.32|551.32|553.33|551.33|552.77|550.77|35
1607509340000|2020-12-09 10:22:20|553.38|551.38|553.43|551.43|553.73|551.73|553.24|551.24|38
1607509350000|2020-12-09 10:22:30|553.42|551.42|553.48|551.48|553.53|551.53|553.36|551.36|32
1607509360000|2020-12-09 10:22:40|553.5|551.5|553.45|551.45|553.51|551.51|553.43|551.43|33
1607509370000|2020-12-09 10:22:50|553.42|551.42|553.22|551.22|553.42|551.42|553.18|551.18|30
1607509380000|2020-12-09 10:23:00|553.23|551.23|553.19|551.19|553.24|551.24|553.16|551.16|29
1607509390000|2020-12-09 10:23:10|553.16|551.16|553.4|551.4|553.42|551.42|553.04|551.04|27
1607509400000|2020-12-09 10:23:20|553.39|551.39|553.47|551.47|553.47|551.47|553.39|551.39|29
1607509410000|2020-12-09 10:23:30|553.57|551.57|553.6|551.6|553.67|551.67|553.54|551.54|22
1607509420000|2020-12-09 10:23:40|553.62|551.62|553.92|551.92|553.92|551.92|553.62|551.62|26
1607509430000|2020-12-09 10:23:50|553.88|551.88|554.06|552.06|554.36|552.36|553.88|551.88|31
1607509440000|2020-12-09 10:24:00|553.96|551.96|554.3|552.3|554.42|552.42|553.96|551.96|32
1607509450000|2020-12-09 10:24:10|554.45|552.45|554.3|552.3|554.45|552.45|554.26|552.26|29
1607509460000|2020-12-09 10:24:20|554.33|552.33|554.41|552.41|554.41|552.41|554.29|552.29|28
1607509470000|2020-12-09 10:24:30|554.44|552.44|554.55|552.55|554.57|552.57|554.44|552.44|29
1607509480000|2020-12-09 10:24:40|554.54|552.54|554.42|552.42|554.59|552.59|554.41|552.41|21
1607509490000|2020-12-09 10:24:50|554.4|552.4|554.7|552.7|554.77|552.77|554.4|552.4|30
1607509500000|2020-12-09 10:25:00|554.75|552.75|554.7|552.7|554.78|552.78|554.63|552.63|34
1607509510000|2020-12-09 10:25:10|554.71|552.71|555.23|553.23|555.29|553.29|554.65|552.65|27
1607509520000|2020-12-09 10:25:20|555.3|553.3|555.71|553.71|555.73|553.73|555.22|553.22|32
1607509530000|2020-12-09 10:25:30|555.77|553.77|556.37|554.37|556.5|554.5|555.77|553.77|33
1607509540000|2020-12-09 10:25:40|556.56|554.56|557.38|555.38|557.39|555.39|556.56|554.56|31
1607509550000|2020-12-09 10:25:50|557.32|555.32|557.96|555.96|557.99|555.99|557.21|555.21|28
1607509560000|2020-12-09 10:26:00|557.92|555.92|556.81|554.81|557.92|555.92|556.45|554.45|35
1607509570000|2020-12-09 10:26:10|556.74|554.74|556.81|554.81|556.84|554.84|556.58|554.58|28
1607509580000|2020-12-09 10:26:20|556.85|554.85|556.8|554.8|556.95|554.95|556.76|554.76|34
1607509590000|2020-12-09 10:26:30|556.82|554.82|556.08|554.08|556.83|554.83|556.07|554.07|29
1607509600000|2020-12-09 10:26:40|556.22|554.22|556.12|554.12|556.23|554.23|556.04|554.04|25
1607509610000|2020-12-09 10:26:50|556.14|554.14|555.74|553.74|556.2|554.2|555.61|553.61|23
1607509620000|2020-12-09 10:27:00|555.79|553.79|555.62|553.62|555.79|553.79|555.49|553.49|28
1607509630000|2020-12-09 10:27:10|555.59|553.59|556.02|554.02|556.02|554.02|555.59|553.59|34
1607509640000|2020-12-09 10:27:20|556.06|554.06|555.98|553.98|556.13|554.13|555.97|553.97|28
1607509650000|2020-12-09 10:27:30|555.95|553.95|555.92|553.92|556.03|554.03|555.81|553.81|32
1607509660000|2020-12-09 10:27:40|555.96|553.96|556.32|554.32|556.36|554.36|555.95|553.95|32
1607509670000|2020-12-09 10:27:50|556.33|554.33|555.98|553.98|556.33|554.33|555.96|553.96|27
1607509680000|2020-12-09 10:28:00|556|554|555.75|553.75|556|554|555.74|553.74|24
1607509690000|2020-12-09 10:28:10|555.74|553.74|556.1|554.1|556.1|554.1|555.74|553.74|24
1607509700000|2020-12-09 10:28:20|556.11|554.11|556.01|554.01|556.11|554.11|555.86|553.86|26
1607509710000|2020-12-09 10:28:30|556.05|554.05|556.42|554.42|556.52|554.52|556.03|554.03|33
1607509720000|2020-12-09 10:28:40|556.44|554.44|556.11|554.11|556.53|554.53|556.01|554.01|31
1607509730000|2020-12-09 10:28:50|556.08|554.08|555.9|553.9|556.1|554.1|555.89|553.89|30
1607509740000|2020-12-09 10:29:00|555.92|553.92|556.03|554.03|556.03|554.03|555.9|553.9|30
1607509750000|2020-12-09 10:29:10|556.02|554.02|556.08|554.08|556.13|554.13|556.02|554.02|22
1607509760000|2020-12-09 10:29:20|556.07|554.07|556.08|554.08|556.12|554.12|556.06|554.06|20
1607509770000|2020-12-09 10:29:30|556.05|554.05|556.35|554.35|556.35|554.35|556.05|554.05|19
1607509780000|2020-12-09 10:29:40|556.34|554.34|556.28|554.28|556.41|554.41|556.28|554.28|28
1607509790000|2020-12-09 10:29:50|556.26|554.26|556.38|554.38|556.38|554.38|556.24|554.24|28
1607509800000|2020-12-09 10:30:00|556.36|554.36|556.33|554.33|556.38|554.38|556.33|554.33|18
1607509810000|2020-12-09 10:30:10|556.34|554.34|556.32|554.32|556.34|554.34|556.31|554.31|10
1607509820000|2020-12-09 10:30:20|556.35|554.35|556.38|554.38|556.38|554.38|556.32|554.32|14
1607509830000|2020-12-09 10:30:30|556.47|554.47|556.66|554.66|556.7|554.7|556.46|554.46|33
1607509840000|2020-12-09 10:30:40|556.65|554.65|556.7|554.7|556.7|554.7|556.64|554.64|27
1607509850000|2020-12-09 10:30:50|556.66|554.66|556.9|554.9|556.91|554.91|556.66|554.66|23
1607509860000|2020-12-09 10:31:00|556.91|554.91|557.18|555.18|557.18|555.18|556.91|554.91|23
1607509870000|2020-12-09 10:31:10|557.19|555.19|557.65|555.65|557.65|555.65|557.19|555.19|25
1607509880000|2020-12-09 10:31:20|557.68|555.68|557.11|555.11|557.73|555.73|557.11|555.11|28
1607509890000|2020-12-09 10:31:30|557.08|555.08|557.57|555.57|557.57|555.57|557.04|555.04|32
1607509900000|2020-12-09 10:31:40|557.59|555.59|557.77|555.77|557.77|555.77|557.48|555.48|26
1607509910000|2020-12-09 10:31:50|557.76|555.76|558.11|556.11|558.13|556.13|557.68|555.68|26
1607509920000|2020-12-09 10:32:00|558.09|556.09|557.98|555.98|558.12|556.12|557.9|555.9|25
1607509930000|2020-12-09 10:32:10|557.96|555.96|557.61|555.61|557.98|555.98|557.61|555.61|23
1607509940000|2020-12-09 10:32:20|557.58|555.58|557.3|555.3|557.6|555.6|557.3|555.3|30
1607509950000|2020-12-09 10:32:30|557.28|555.28|557.26|555.26|557.34|555.34|557.16|555.16|23
1607509960000|2020-12-09 10:32:40|557.27|555.27|556.99|554.99|557.3|555.3|556.87|554.87|25
1607509970000|2020-12-09 10:32:50|556.95|554.95|556.72|554.72|556.96|554.96|556.56|554.56|29
1607509980000|2020-12-09 10:33:00|556.73|554.73|557.45|555.45|557.46|555.46|556.67|554.67|34
1607509990000|2020-12-09 10:33:10|557.42|555.42|557.45|555.45|557.63|555.63|557.42|555.42|28
1607510000000|2020-12-09 10:33:20|557.41|555.41|557.58|555.58|557.62|555.62|557.4|555.4|31
1607510010000|2020-12-09 10:33:30|557.61|555.61|557.64|555.64|557.64|555.64|557.53|555.53|27
1607510020000|2020-12-09 10:33:40|557.67|555.67|557.92|555.92|557.93|555.93|557.66|555.66|31
1607510030000|2020-12-09 10:33:50|557.95|555.95|558.1|556.1|558.1|556.1|557.9|555.9|32
1607510040000|2020-12-09 10:34:00|558.06|556.06|559.48|557.48|559.48|557.48|558.06|556.06|33
1607510050000|2020-12-09 10:34:10|559.61|557.61|559.72|557.72|559.91|557.91|558.86|556.86|32
1607510060000|2020-12-09 10:34:20|559.68|557.68|559.96|557.96|559.98|557.98|559.39|557.39|35
1607510070000|2020-12-09 10:34:30|559.99|557.99|560.33|558.33|560.34|558.34|559.99|557.99|30
1607510080000|2020-12-09 10:34:40|560.35|558.35|559.6|557.6|560.46|558.46|559.56|557.56|37
1607510090000|2020-12-09 10:34:50|559.59|557.59|559.22|557.22|559.59|557.59|559.22|557.22|35
1607510100000|2020-12-09 10:35:00|559.18|557.18|559.07|557.07|559.28|557.28|559.06|557.06|32
1607510110000|2020-12-09 10:35:10|559.24|557.24|559.86|557.86|559.89|557.89|559.24|557.24|31
1607510120000|2020-12-09 10:35:20|559.87|557.87|559.47|557.47|559.87|557.87|559.39|557.39|32
1607510130000|2020-12-09 10:35:30|559.46|557.46|559.33|557.33|559.48|557.48|559.28|557.28|32
1607510140000|2020-12-09 10:35:40|559.3|557.3|559.59|557.59|559.59|557.59|559.29|557.29|25
1607510150000|2020-12-09 10:35:50|559.58|557.58|559.8|557.8|559.82|557.82|559.5|557.5|28
1607510160000|2020-12-09 10:36:00|559.78|557.78|560.03|558.03|560.11|558.11|559.72|557.72|35
1607510170000|2020-12-09 10:36:10|560.04|558.04|559.82|557.82|560.16|558.16|559.65|557.65|29
1607510180000|2020-12-09 10:36:20|559.85|557.85|560.15|558.15|560.15|558.15|559.74|557.74|34
1607510190000|2020-12-09 10:36:30|560.16|558.16|559.96|557.96|560.57|558.57|559.96|557.96|23
1607510200000|2020-12-09 10:36:40|559.93|557.93|560.06|558.06|560.09|558.09|559.79|557.79|31
1607510210000|2020-12-09 10:36:50|559.99|557.99|559.8|557.8|560.11|558.11|559.77|557.77|33
1607510220000|2020-12-09 10:37:00|559.78|557.78|560.46|558.46|560.49|558.49|559.78|557.78|33
1607510230000|2020-12-09 10:37:10|560.49|558.49|560.54|558.54|560.54|558.54|560.46|558.46|24
1607510240000|2020-12-09 10:37:20|560.53|558.53|560.6|558.6|560.64|558.64|560.49|558.49|23
1607510250000|2020-12-09 10:37:30|560.59|558.59|560.72|558.72|560.72|558.72|560.58|558.58|23
1607510260000|2020-12-09 10:37:40|560.7|558.7|560.66|558.66|560.75|558.75|560.64|558.64|31
1607510270000|2020-12-09 10:37:50|560.67|558.67|560.38|558.38|560.67|558.67|560.34|558.34|33
1607510280000|2020-12-09 10:38:00|560.36|558.36|560.36|558.36|560.58|558.58|560.27|558.27|34
1607510290000|2020-12-09 10:38:10|560.31|558.31|559.39|557.39|560.41|558.41|559.39|557.39|28
1607510300000|2020-12-09 10:38:20|559.41|557.41|559.32|557.32|559.41|557.41|559.25|557.25|27
1607510310000|2020-12-09 10:38:30|559.34|557.34|558.74|556.74|559.34|557.34|558.69|556.69|26
1607510320000|2020-12-09 10:38:40|558.75|556.75|559.01|557.01|559.09|557.09|558.75|556.75|32
1607510330000|2020-12-09 10:38:50|559|557|558.78|556.78|559.02|557.02|558.76|556.76|28
1607510340000|2020-12-09 10:39:00|558.73|556.73|559|557|559.02|557.02|558.7|556.7|29
1607510350000|2020-12-09 10:39:10|559.07|557.07|559.03|557.03|559.46|557.46|559.03|557.03|36
1607510360000|2020-12-09 10:39:20|559.04|557.04|558.79|556.79|559.04|557.04|558.66|556.66|30
1607510370000|2020-12-09 10:39:30|558.76|556.76|558.76|556.76|558.77|556.77|558.69|556.69|29
1607510380000|2020-12-09 10:39:40|558.77|556.77|558.83|556.83|558.86|556.86|558.54|556.54|32
1607510390000|2020-12-09 10:39:50|558.82|556.82|558.68|556.68|558.92|556.92|558.64|556.64|29
1607510400000|2020-12-09 10:40:00|558.69|556.69|558.68|556.68|558.7|556.7|558.53|556.53|29
1607510410000|2020-12-09 10:40:10|558.7|556.7|558.58|556.58|558.71|556.71|558.56|556.56|22
1607510420000|2020-12-09 10:40:20|558.57|556.57|558.66|556.66|558.69|556.69|558.56|556.56|20
1607510430000|2020-12-09 10:40:30|558.68|556.68|558.65|556.65|558.68|556.68|558.65|556.65|11
1607510440000|2020-12-09 10:40:40|558.64|556.64|558.56|556.56|558.68|556.68|558.53|556.53|24
1607510450000|2020-12-09 10:40:50|558.53|556.53|558.55|556.55|558.55|556.55|558.51|556.51|21
1607510460000|2020-12-09 10:41:00|558.54|556.54|558.6|556.6|558.67|556.67|558.54|556.54|25
1607510470000|2020-12-09 10:41:10|558.51|556.51|558.29|556.29|558.52|556.52|558.19|556.19|24
1607510480000|2020-12-09 10:41:20|558.26|556.26|558.26|556.26|558.33|556.33|558.22|556.22|30
1607510490000|2020-12-09 10:41:30|558.24|556.24|557.8|555.8|558.24|556.24|557.77|555.77|30
1607510500000|2020-12-09 10:41:40|557.76|555.76|557.98|555.98|558.01|556.01|557.74|555.74|29
1607510510000|2020-12-09 10:41:50|557.99|555.99|557.99|555.99|558.02|556.02|557.97|555.97|24
1607510520000|2020-12-09 10:42:00|558|556|558.17|556.17|558.19|556.19|558|556|21
1607510530000|2020-12-09 10:42:10|558.18|556.18|558.23|556.23|558.25|556.25|558.15|556.15|23
1607510540000|2020-12-09 10:42:20|558.24|556.24|558.08|556.08|558.24|556.24|558.07|556.07|27
1607510550000|2020-12-09 10:42:30|558.06|556.06|557.89|555.89|558.07|556.07|557.88|555.88|28
1607510560000|2020-12-09 10:42:40|557.9|555.9|557.9|555.9|557.96|555.96|557.89|555.89|25
1607510570000|2020-12-09 10:42:50|557.92|555.92|557.75|555.75|557.94|555.94|557.74|555.74|24
1607510580000|2020-12-09 10:43:00|557.74|555.74|557.79|555.79|557.82|555.82|557.74|555.74|24
1607510590000|2020-12-09 10:43:10|557.77|555.77|558.11|556.11|558.16|556.16|557.77|555.77|29
1607510600000|2020-12-09 10:43:20|558.06|556.06|558.01|556.01|558.06|556.06|557.85|555.85|25
1607510610000|2020-12-09 10:43:30|558|556|558.03|556.03|558.13|556.13|557.99|555.99|31
1607510620000|2020-12-09 10:43:40|558.06|556.06|558.12|556.12|558.12|556.12|558.06|556.06|18
1607510630000|2020-12-09 10:43:50|558.11|556.11|558.19|556.19|558.19|556.19|558.11|556.11|15
1607510640000|2020-12-09 10:44:00|558.18|556.18|558.15|556.15|558.18|556.18|558.11|556.11|13
1607510650000|2020-12-09 10:44:10|558.14|556.14|558.17|556.17|558.18|556.18|558.14|556.14|16
1607510660000|2020-12-09 10:44:20|558.18|556.18|558.14|556.14|558.19|556.19|558.12|556.12|20
1607510670000|2020-12-09 10:44:30|558.13|556.13|558.07|556.07|558.13|556.13|558.04|556.04|21
1607510680000|2020-12-09 10:44:40|558.06|556.06|558.08|556.08|558.11|556.11|558.04|556.04|16
1607510690000|2020-12-09 10:44:50|558.07|556.07|558.07|556.07|558.1|556.1|558.06|556.06|17
1607510700000|2020-12-09 10:45:00|558.06|556.06|558.28|556.28|558.28|556.28|557.98|555.98|24
1607510710000|2020-12-09 10:45:10|558.27|556.27|558.33|556.33|558.36|556.36|558.27|556.27|17
1607510720000|2020-12-09 10:45:20|558.34|556.34|558.35|556.35|558.36|556.36|558.31|556.31|24
1607510730000|2020-12-09 10:45:30|558.36|556.36|558.35|556.35|558.38|556.38|558.33|556.33|14
1607510740000|2020-12-09 10:45:40|558.36|556.36|558.34|556.34|558.36|556.36|558.31|556.31|17
1607510750000|2020-12-09 10:45:50|558.36|556.36|558.55|556.55|558.55|556.55|558.32|556.32|24
1607510760000|2020-12-09 10:46:00|558.59|556.59|558.76|556.76|558.78|556.78|558.59|556.59|21
1607510770000|2020-12-09 10:46:10|558.75|556.75|558.84|556.84|558.96|556.96|558.75|556.75|16
1607510780000|2020-12-09 10:46:20|558.86|556.86|559.01|557.01|559.11|557.11|558.85|556.85|14
1607510790000|2020-12-09 10:46:30|559|557|559.43|557.43|559.43|557.43|559|557|21
1607510800000|2020-12-09 10:46:40|559.44|557.44|559.7|557.7|559.7|557.7|559.42|557.42|23
1607510810000|2020-12-09 10:46:50|559.69|557.69|559.98|557.98|559.98|557.98|559.68|557.68|32
1607510820000|2020-12-09 10:47:00|559.95|557.95|560.14|558.14|560.14|558.14|559.95|557.95|24
1607510830000|2020-12-09 10:47:10|560.12|558.12|560.22|558.22|560.38|558.38|560.07|558.07|33
1607510840000|2020-12-09 10:47:20|560.23|558.23|560.23|558.23|560.29|558.29|560.19|558.19|26
1607510850000|2020-12-09 10:47:30|560.2|558.2|560.38|558.38|560.42|558.42|560.17|558.17|22
1607510860000|2020-12-09 10:47:40|560.28|558.28|560.53|558.53|560.53|558.53|560.28|558.28|23
1607510870000|2020-12-09 10:47:50|560.52|558.52|560.63|558.63|560.63|558.63|560.52|558.52|11
1607510880000|2020-12-09 10:48:00|560.64|558.64|561.21|559.21|561.21|559.21|560.51|558.51|29
1607510890000|2020-12-09 10:48:10|561.2|559.2|561.12|559.12|561.24|559.24|561.1|559.1|26
1607510900000|2020-12-09 10:48:20|561.13|559.13|560.83|558.83|561.15|559.15|560.83|558.83|25
1607510910000|2020-12-09 10:48:30|560.86|558.86|561.11|559.11|561.11|559.11|560.7|558.7|26
1607510920000|2020-12-09 10:48:40|561.09|559.09|561.04|559.04|561.09|559.09|561.01|559.01|21
1607510930000|2020-12-09 10:48:50|561.03|559.03|560.91|558.91|561.05|559.05|560.88|558.88|28
1607510940000|2020-12-09 10:49:00|560.9|558.9|560.87|558.87|560.91|558.91|560.83|558.83|17
1607510950000|2020-12-09 10:49:10|560.85|558.85|560.8|558.8|560.85|558.85|560.77|558.77|18
1607510960000|2020-12-09 10:49:20|560.82|558.82|560.78|558.78|560.86|558.86|560.74|558.74|24
1607510970000|2020-12-09 10:49:30|560.79|558.79|560.58|558.58|560.8|558.8|560.53|558.53|22
1607510980000|2020-12-09 10:49:40|560.64|558.64|560.62|558.62|560.71|558.71|560.61|558.61|17
1607510990000|2020-12-09 10:49:50|560.63|558.63|560.66|558.66|560.7|558.7|560.6|558.6|26
1607511000000|2020-12-09 10:50:00|560.65|558.65|560.39|558.39|560.67|558.67|560.39|558.39|31
1607511010000|2020-12-09 10:50:10|560.26|558.26|560.28|558.28|560.37|558.37|560.11|558.11|29
1607511020000|2020-12-09 10:50:20|560.24|558.24|559.91|557.91|560.42|558.42|559.91|557.91|28
1607511030000|2020-12-09 10:50:30|559.45|557.45|559.36|557.36|559.46|557.46|559.36|557.36|24
1607511040000|2020-12-09 10:50:40|559.39|557.39|559.17|557.17|559.47|557.47|559.05|557.05|28
1607511050000|2020-12-09 10:50:50|559.16|557.16|559.1|557.1|559.2|557.2|559.08|557.08|22
1607511060000|2020-12-09 10:51:00|559.11|557.11|558.96|556.96|559.16|557.16|558.96|556.96|23
1607511070000|2020-12-09 10:51:10|558.95|556.95|558.88|556.88|559|557|558.88|556.88|27
1607511080000|2020-12-09 10:51:20|558.93|556.93|558.68|556.68|558.93|556.93|558.68|556.68|17
1607511090000|2020-12-09 10:51:30|558.67|556.67|558.51|556.51|558.72|556.72|558.51|556.51|24
1607511100000|2020-12-09 10:51:40|558.5|556.5|558.5|556.5|558.51|556.51|558.49|556.49|9
1607511110000|2020-12-09 10:51:50|558.51|556.51|558.52|556.52|558.52|556.52|558.51|556.51|2
1607511120000|2020-12-09 10:52:00|558.5|556.5|558.52|556.52|558.55|556.55|558.49|556.49|23
1607511130000|2020-12-09 10:52:10|558.51|556.51|558.51|556.51|558.59|556.59|558.5|556.5|22
1607511140000|2020-12-09 10:52:20|558.53|556.53|558.47|556.47|558.53|556.53|558.47|556.47|14
1607511150000|2020-12-09 10:52:30|558.42|556.42|558.16|556.16|558.42|556.42|558.15|556.15|23
1607511160000|2020-12-09 10:52:40|558.19|556.19|558.24|556.24|558.31|556.31|558.18|556.18|23
1607511170000|2020-12-09 10:52:50|558.23|556.23|558.12|556.12|558.27|556.27|558.07|556.07|26
1607511180000|2020-12-09 10:53:00|558.11|556.11|558.12|556.12|558.15|556.15|557.99|555.99|20
1607511190000|2020-12-09 10:53:10|558.13|556.13|558.84|556.84|558.84|556.84|558.12|556.12|32
1607511200000|2020-12-09 10:53:20|558.85|556.85|558.88|556.88|559.02|557.02|558.85|556.85|25
1607511210000|2020-12-09 10:53:30|558.91|556.91|558.85|556.85|558.91|556.91|558.71|556.71|28
1607511220000|2020-12-09 10:53:40|558.84|556.84|558.41|556.41|558.88|556.88|558.41|556.41|36
1607511230000|2020-12-09 10:53:50|558.4|556.4|558.62|556.62|558.62|556.62|558.37|556.37|31
1607511240000|2020-12-09 10:54:00|558.63|556.63|558.75|556.75|558.76|556.76|558.63|556.63|23
1607511250000|2020-12-09 10:54:10|558.7|556.7|558.73|556.73|558.73|556.73|558.58|556.58|28
1607511260000|2020-12-09 10:54:20|558.69|556.69|558.43|556.43|558.69|556.69|558.41|556.41|24
1607511270000|2020-12-09 10:54:30|558.4|556.4|558.42|556.42|558.42|556.42|558.33|556.33|26
1607511280000|2020-12-09 10:54:40|558.43|556.43|558.3|556.3|558.43|556.43|558.28|556.28|28
1607511290000|2020-12-09 10:54:50|558.34|556.34|558.15|556.15|558.37|556.37|558.15|556.15|19
1607511300000|2020-12-09 10:55:00|558.12|556.12|558.04|556.04|558.19|556.19|558|556|22
1607511310000|2020-12-09 10:55:10|558.03|556.03|557.94|555.94|558.09|556.09|557.93|555.93|25
1607511320000|2020-12-09 10:55:20|557.95|555.95|557.78|555.78|557.95|555.95|557.78|555.78|17
1607511330000|2020-12-09 10:55:30|557.79|555.79|557.78|555.78|557.84|555.84|557.71|555.71|27
1607511340000|2020-12-09 10:55:40|557.76|555.76|557.83|555.83|557.84|555.84|557.76|555.76|24
1607511350000|2020-12-09 10:55:50|557.84|555.84|557.81|555.81|557.86|555.86|557.75|555.75|18
1607511360000|2020-12-09 10:56:00|557.8|555.8|557.82|555.82|557.82|555.82|557.77|555.77|17
1607511370000|2020-12-09 10:56:10|557.8|555.8|557.79|555.79|557.83|555.83|557.76|555.76|24
1607511380000|2020-12-09 10:56:20|557.78|555.78|557.91|555.91|557.91|555.91|557.77|555.77|21
1607511390000|2020-12-09 10:56:30|557.93|555.93|557.95|555.95|558.04|556.04|557.93|555.93|23
1607511400000|2020-12-09 10:56:40|557.96|555.96|557.87|555.87|557.96|555.96|557.86|555.86|20
1607511410000|2020-12-09 10:56:50|557.88|555.88|557.91|555.91|557.91|555.91|557.88|555.88|9
1607511420000|2020-12-09 10:57:00|557.9|555.9|557.97|555.97|557.97|555.97|557.9|555.9|8
1607511430000|2020-12-09 10:57:10|557.96|555.96|558.24|556.24|558.25|556.25|557.96|555.96|22
1607511440000|2020-12-09 10:57:20|558.32|556.32|558.47|556.47|558.47|556.47|558.32|556.32|21
1607511450000|2020-12-09 10:57:30|558.49|556.49|558.46|556.46|558.5|556.5|558.43|556.43|20
1607511460000|2020-12-09 10:57:40|558.48|556.48|558.61|556.61|558.62|556.62|558.48|556.48|21
1607511470000|2020-12-09 10:57:50|558.63|556.63|558.63|556.63|558.65|556.65|558.58|556.58|30
1607511480000|2020-12-09 10:58:00|558.64|556.64|558.73|556.73|558.79|556.79|558.62|556.62|25
1607511490000|2020-12-09 10:58:10|558.89|556.89|558.91|556.91|559.01|557.01|558.87|556.87|18
1607511500000|2020-12-09 10:58:20|559.33|557.33|559.74|557.74|559.74|557.74|559.26|557.26|25
1607511510000|2020-12-09 10:58:30|559.79|557.79|559.67|557.67|559.8|557.8|559.64|557.64|21
1607511520000|2020-12-09 10:58:40|559.65|557.65|559.61|557.61|559.7|557.7|559.6|557.6|15
1607511530000|2020-12-09 10:58:50|559.62|557.62|559.61|557.61|559.62|557.62|559.56|557.56|19
1607511540000|2020-12-09 10:59:00|559.6|557.6|559.82|557.82|559.82|557.82|559.59|557.59|21
1607511550000|2020-12-09 10:59:10|559.8|557.8|559.82|557.82|559.83|557.83|559.79|557.79|22
1607511560000|2020-12-09 10:59:20|559.83|557.83|559.87|557.87|559.9|557.9|559.83|557.83|14
1607511570000|2020-12-09 10:59:30|559.88|557.88|559.67|557.67|559.93|557.93|559.67|557.67|18
1607511580000|2020-12-09 10:59:40|559.66|557.66|559.75|557.75|559.77|557.77|559.6|557.6|26
1607511590000|2020-12-09 10:59:50|559.77|557.77|560.12|558.12|560.12|558.12|559.77|557.77|26
1607511600000|2020-12-09 11:00:00|560.18|558.18|559.98|557.98|560.19|558.19|559.98|557.98|25
1607511610000|2020-12-09 11:00:10|559.99|557.99|559.86|557.86|560.01|558.01|559.86|557.86|27
1607511620000|2020-12-09 11:00:20|559.88|557.88|560.2|558.2|560.23|558.23|559.88|557.88|20
1607511630000|2020-12-09 11:00:30|560.19|558.19|559.86|557.86|560.21|558.21|559.86|557.86|28
1607511640000|2020-12-09 11:00:40|559.84|557.84|559.98|557.98|559.99|557.99|559.81|557.81|24
1607511650000|2020-12-09 11:00:50|559.97|557.97|559.85|557.85|559.99|557.99|559.85|557.85|24
1607511660000|2020-12-09 11:01:00|559.83|557.83|559.78|557.78|559.87|557.87|559.77|557.77|26
1607511670000|2020-12-09 11:01:10|559.71|557.71|559.52|557.52|559.71|557.71|559.5|557.5|14
1607511680000|2020-12-09 11:01:20|559.51|557.51|559.54|557.54|559.56|557.56|559.47|557.47|27
1607511690000|2020-12-09 11:01:30|559.55|557.55|559.68|557.68|559.74|557.74|559.54|557.54|23
1607511700000|2020-12-09 11:01:40|559.69|557.69|559.7|557.7|559.72|557.72|559.67|557.67|18
1607511710000|2020-12-09 11:01:50|559.71|557.71|559.77|557.77|559.77|557.77|559.69|557.69|27
1607511720000|2020-12-09 11:02:00|559.75|557.75|559.88|557.88|559.88|557.88|559.75|557.75|25
1607511730000|2020-12-09 11:02:10|559.89|557.89|559.82|557.82|559.99|557.99|559.82|557.82|22
1607511740000|2020-12-09 11:02:20|559.8|557.8|559.52|557.52|559.84|557.84|559.52|557.52|31
1607511750000|2020-12-09 11:02:30|559.51|557.51|559.46|557.46|559.55|557.55|559.45|557.45|17
1607511760000|2020-12-09 11:02:40|559.47|557.47|559.5|557.5|559.5|557.5|559.43|557.43|22
1607511770000|2020-12-09 11:02:50|559.46|557.46|559.41|557.41|559.48|557.48|559.35|557.35|28
1607511780000|2020-12-09 11:03:00|559.38|557.38|559.44|557.44|559.45|557.45|559.38|557.38|25
1607511790000|2020-12-09 11:03:10|559.43|557.43|559.44|557.44|559.44|557.44|559.29|557.29|22
1607511800000|2020-12-09 11:03:20|559.51|557.51|559.37|557.37|559.51|557.51|559.34|557.34|24
1607511810000|2020-12-09 11:03:30|559.36|557.36|559.28|557.28|559.38|557.38|559.23|557.23|29
1607511820000|2020-12-09 11:03:40|559.3|557.3|559.21|557.21|559.32|557.32|559.2|557.2|19
1607511830000|2020-12-09 11:03:50|559.19|557.19|559.2|557.2|559.22|557.22|559.19|557.19|12
1607511840000|2020-12-09 11:04:00|559.19|557.19|559.19|557.19|559.22|557.22|559.18|557.18|17
1607511850000|2020-12-09 11:04:10|559.2|557.2|559.26|557.26|559.26|557.26|559.18|557.18|22
1607511860000|2020-12-09 11:04:20|559.25|557.25|559.28|557.28|559.31|557.31|559.25|557.25|18
1607511870000|2020-12-09 11:04:30|559.29|557.29|559.28|557.28|559.3|557.3|559.25|557.25|19
1607511880000|2020-12-09 11:04:40|559.31|557.31|559.28|557.28|559.33|557.33|559.25|557.25|24
1607511890000|2020-12-09 11:04:50|559.3|557.3|559.31|557.31|559.33|557.33|559.28|557.28|20
1607511900000|2020-12-09 11:05:00|559.3|557.3|559.24|557.24|559.31|557.31|559.23|557.23|15
1607511910000|2020-12-09 11:05:10|559.26|557.26|559.26|557.26|559.29|557.29|559.23|557.23|26
1607511920000|2020-12-09 11:05:20|559.25|557.25|559.1|557.1|559.26|557.26|559.1|557.1|28
1607511930000|2020-12-09 11:05:30|558.98|556.98|558.87|556.87|558.98|556.98|558.77|556.77|35
1607511940000|2020-12-09 11:05:40|558.83|556.83|558.81|556.81|558.89|556.89|558.79|556.79|26
1607511950000|2020-12-09 11:05:50|558.79|556.79|558.49|556.49|558.83|556.83|558.49|556.49|25
1607511960000|2020-12-09 11:06:00|558.5|556.5|558.38|556.38|558.5|556.5|558.38|556.38|23
1607511970000|2020-12-09 11:06:10|558.37|556.37|558.1|556.1|558.37|556.37|558.1|556.1|22
1607511980000|2020-12-09 11:06:20|558.09|556.09|558.1|556.1|558.14|556.14|558.06|556.06|16
1607511990000|2020-12-09 11:06:30|558.09|556.09|558.17|556.17|558.2|556.2|558.08|556.08|21
1607512000000|2020-12-09 11:06:40|558.14|556.14|558.19|556.19|558.2|556.2|558.14|556.14|23
1607512010000|2020-12-09 11:06:50|558.14|556.14|558.01|556.01|558.14|556.14|557.98|555.98|20
1607512020000|2020-12-09 11:07:00|558.03|556.03|558.12|556.12|558.13|556.13|558.03|556.03|15
1607512030000|2020-12-09 11:07:10|558.13|556.13|558.06|556.06|558.17|556.17|558.03|556.03|26
1607512040000|2020-12-09 11:07:20|558.07|556.07|558.15|556.15|558.15|556.15|558.07|556.07|15
1607512050000|2020-12-09 11:07:30|558.14|556.14|558.05|556.05|558.15|556.15|558.04|556.04|15
1607512060000|2020-12-09 11:07:40|558.06|556.06|558.08|556.08|558.09|556.09|558.04|556.04|14
1607512070000|2020-12-09 11:07:50|558.07|556.07|558.07|556.07|558.09|556.09|558.05|556.05|17
1607512080000|2020-12-09 11:08:00|558.08|556.08|557.89|555.89|558.08|556.08|557.86|555.86|23
1607512090000|2020-12-09 11:08:10|557.87|555.87|557.83|555.83|557.87|555.87|557.79|555.79|28
1607512100000|2020-12-09 11:08:20|557.8|555.8|558.07|556.07|558.07|556.07|557.8|555.8|23
1607512110000|2020-12-09 11:08:30|558.06|556.06|558.08|556.08|558.1|556.1|558.03|556.03|26
1607512120000|2020-12-09 11:08:40|558.15|556.15|558.35|556.35|558.35|556.35|558.15|556.15|27
1607512130000|2020-12-09 11:08:50|558.34|556.34|558.54|556.54|558.7|556.7|558.34|556.34|25
1607512140000|2020-12-09 11:09:00|558.53|556.53|558.57|556.57|558.58|556.58|558.43|556.43|24
1607512150000|2020-12-09 11:09:10|558.56|556.56|558.79|556.79|558.79|556.79|558.55|556.55|22
1607512160000|2020-12-09 11:09:20|558.81|556.81|559.1|557.1|559.1|557.1|558.73|556.73|21
1607512170000|2020-12-09 11:09:30|559.09|557.09|559.18|557.18|559.18|557.18|559.07|557.07|13
1607512180000|2020-12-09 11:09:40|559.19|557.19|559.34|557.34|559.36|557.36|559.18|557.18|30
1607512190000|2020-12-09 11:09:50|559.36|557.36|559.38|557.38|559.62|557.62|559.36|557.36|23
1607512200000|2020-12-09 11:10:00|559.37|557.37|559.7|557.7|559.71|557.71|559.35|557.35|24
1607512210000|2020-12-09 11:10:10|559.72|557.72|559.74|557.74|559.78|557.78|559.72|557.72|18
1607512220000|2020-12-09 11:10:20|559.73|557.73|559.61|557.61|559.75|557.75|559.61|557.61|24
1607512230000|2020-12-09 11:10:30|559.63|557.63|559.46|557.46|559.63|557.63|559.46|557.46|21
1607512240000|2020-12-09 11:10:40|559.45|557.45|559.52|557.52|559.54|557.54|559.45|557.45|18
1607512250000|2020-12-09 11:10:50|559.53|557.53|559.51|557.51|559.53|557.53|559.49|557.49|13
1607512260000|2020-12-09 11:11:00|559.52|557.52|559.96|557.96|559.97|557.97|559.52|557.52|20
1607512270000|2020-12-09 11:11:10|559.95|557.95|560.07|558.07|560.07|558.07|559.88|557.88|25
1607512280000|2020-12-09 11:11:20|560.06|558.06|560.12|558.12|560.2|558.2|559.97|557.97|30
1607512290000|2020-12-09 11:11:30|560.13|558.13|560.22|558.22|560.24|558.24|560.13|558.13|21
1607512300000|2020-12-09 11:11:40|560.21|558.21|560.26|558.26|560.29|558.29|560.21|558.21|8
1607512310000|2020-12-09 11:11:50|560.29|558.29|560.99|558.99|560.99|558.99|560.26|558.26|23
1607512320000|2020-12-09 11:12:00|561|559|561.95|559.95|561.95|559.95|560.98|558.98|23
1607512330000|2020-12-09 11:12:10|561.97|559.97|563.54|561.54|563.54|561.54|561.97|559.97|36
1607512340000|2020-12-09 11:12:20|563.57|561.57|564.15|562.15|564.24|562.24|563.57|561.57|36
1607512350000|2020-12-09 11:12:30|564.16|562.16|563.94|561.94|564.26|562.26|563.94|561.94|34
1607512360000|2020-12-09 11:12:40|563.97|561.97|563.8|561.8|563.98|561.98|563.69|561.69|32
1607512370000|2020-12-09 11:12:50|563.74|561.74|563.7|561.7|563.84|561.84|563.62|561.62|31
1607512380000|2020-12-09 11:13:00|563.71|561.71|564.58|562.58|564.58|562.58|563.71|561.71|34
1607512390000|2020-12-09 11:13:10|564.55|562.55|564.25|562.25|564.58|562.58|564.23|562.23|33
1607512400000|2020-12-09 11:13:20|564.24|562.24|564.5|562.5|564.52|562.52|564.18|562.18|35
1607512410000|2020-12-09 11:13:30|564.53|562.53|564.64|562.64|564.72|562.72|564.52|562.52|32
1607512420000|2020-12-09 11:13:40|564.63|562.63|565.52|563.52|565.52|563.52|564.62|562.62|30
1607512430000|2020-12-09 11:13:50|565.49|563.49|565.56|563.56|565.56|563.56|565.22|563.22|33
1607512440000|2020-12-09 11:14:00|565.58|563.58|565.05|563.05|565.77|563.77|565.03|563.03|35
1607512450000|2020-12-09 11:14:10|565.04|563.04|565.1|563.1|565.36|563.36|565.01|563.01|29
1607512460000|2020-12-09 11:14:20|565.12|563.12|565.55|563.55|565.59|563.59|565.1|563.1|27
1607512470000|2020-12-09 11:14:30|565.54|563.54|565.91|563.91|565.91|563.91|565.54|563.54|27
1607512480000|2020-12-09 11:14:40|566.04|564.04|565.99|563.99|566.39|564.39|565.7|563.7|33
1607512490000|2020-12-09 11:14:50|566.09|564.09|565.89|563.89|566.12|564.12|565.89|563.89|26
1607512500000|2020-12-09 11:15:00|565.85|563.85|565.87|563.87|565.9|563.9|565.75|563.75|34
1607512510000|2020-12-09 11:15:10|565.88|563.88|566.32|564.32|566.58|564.58|565.86|563.86|33
1607512520000|2020-12-09 11:15:20|566.29|564.29|565.65|563.65|566.32|564.32|565.65|563.65|32
1607512530000|2020-12-09 11:15:30|565.58|563.58|565.84|563.84|565.84|563.84|565.5|563.5|36
1607512540000|2020-12-09 11:15:40|565.86|563.86|565.79|563.79|566.14|564.14|565.76|563.76|31
1607512550000|2020-12-09 11:15:50|565.8|563.8|565.18|563.18|565.8|563.8|565.18|563.18|32
1607512560000|2020-12-09 11:16:00|565.19|563.19|565.29|563.29|565.54|563.54|564.95|562.95|27
1607512570000|2020-12-09 11:16:10|565.36|563.36|564.95|562.95|565.36|563.36|564.92|562.92|34
1607512580000|2020-12-09 11:16:20|564.98|562.98|564.67|562.67|565.02|563.02|564.67|562.67|27
1607512590000|2020-12-09 11:16:30|564.65|562.65|564.54|562.54|564.8|562.8|564.48|562.48|34
1607512600000|2020-12-09 11:16:40|564.52|562.52|564.34|562.34|564.52|562.52|564.18|562.18|34
1607512610000|2020-12-09 11:16:50|564.37|562.37|564.6|562.6|564.6|562.6|564.24|562.24|21
1607512620000|2020-12-09 11:17:00|564.62|562.62|565.32|563.32|565.32|563.32|564.62|562.62|27
1607512630000|2020-12-09 11:17:10|565.29|563.29|565.12|563.12|565.48|563.48|565.1|563.1|32
1607512640000|2020-12-09 11:17:20|565.14|563.14|564.99|562.99|565.32|563.32|564.99|562.99|31
1607512650000|2020-12-09 11:17:30|564.9|562.9|564.97|562.97|565.02|563.02|564.88|562.88|33
1607512660000|2020-12-09 11:17:40|564.98|562.98|565.25|563.25|565.27|563.27|564.96|562.96|27
1607512670000|2020-12-09 11:17:50|565.24|563.24|565.06|563.06|565.26|563.26|565.05|563.05|29
1607512680000|2020-12-09 11:18:00|565.04|563.04|565.09|563.09|565.09|563.09|564.95|562.95|23
1607512690000|2020-12-09 11:18:10|565.17|563.17|565.24|563.24|565.24|563.24|565.17|563.17|26
1607512700000|2020-12-09 11:18:20|565.25|563.25|565.24|563.24|565.27|563.27|565.17|563.17|24
1607512710000|2020-12-09 11:18:30|565.23|563.23|565.4|563.4|565.43|563.43|565.23|563.23|18
1607512720000|2020-12-09 11:18:40|565.46|563.46|565.25|563.25|565.46|563.46|565.03|563.03|33
1607512730000|2020-12-09 11:18:50|565.22|563.22|565.46|563.46|565.46|563.46|565.22|563.22|16
1607512740000|2020-12-09 11:19:00|565.45|563.45|565.42|563.42|565.45|563.45|565.39|563.39|19
1607512750000|2020-12-09 11:19:10|565.41|563.41|565.19|563.19|565.44|563.44|565.08|563.08|29
1607512760000|2020-12-09 11:19:20|565.16|563.16|565.41|563.41|565.44|563.44|565.16|563.16|31
1607512770000|2020-12-09 11:19:30|565.4|563.4|564.94|562.94|565.4|563.4|564.94|562.94|27
1607512780000|2020-12-09 11:19:40|564.9|562.9|564.83|562.83|564.96|562.96|564.78|562.78|23
1607512790000|2020-12-09 11:19:50|564.86|562.86|564.53|562.53|564.91|562.91|564.52|562.52|27
1607512800000|2020-12-09 11:20:00|564.54|562.54|564.91|562.91|564.98|562.98|564.53|562.53|27
1607512810000|2020-12-09 11:20:10|564.92|562.92|564.71|562.71|565.09|563.09|564.71|562.71|31
1607512820000|2020-12-09 11:20:20|564.7|562.7|564.76|562.76|564.76|562.76|564.66|562.66|24
1607512830000|2020-12-09 11:20:30|564.78|562.78|564.84|562.84|564.85|562.85|564.78|562.78|18
1607512840000|2020-12-09 11:20:40|564.85|562.85|564.78|562.78|564.96|562.96|564.76|562.76|30
1607512850000|2020-12-09 11:20:50|564.81|562.81|564.66|562.66|564.88|562.88|564.66|562.66|29
1607512860000|2020-12-09 11:21:00|564.67|562.67|564.68|562.68|564.69|562.69|564.65|562.65|20
1607512870000|2020-12-09 11:21:10|564.69|562.69|564.14|562.14|564.69|562.69|564.13|562.13|33
1607512880000|2020-12-09 11:21:20|564.13|562.13|564.29|562.29|564.29|562.29|564.05|562.05|27
1607512890000|2020-12-09 11:21:30|564.28|562.28|564.35|562.35|564.51|562.51|564.28|562.28|32
1607512900000|2020-12-09 11:21:40|564.29|562.29|564.48|562.48|564.54|562.54|564.26|562.26|34
1607512910000|2020-12-09 11:21:50|564.52|562.52|564.95|562.95|564.98|562.98|564.48|562.48|28
1607512920000|2020-12-09 11:22:00|564.88|562.88|564.71|562.71|564.91|562.91|564.71|562.71|32
1607512930000|2020-12-09 11:22:10|564.72|562.72|564.87|562.87|564.87|562.87|564.66|562.66|28
1607512940000|2020-12-09 11:22:20|564.88|562.88|564.98|562.98|565|563|564.86|562.86|31
1607512950000|2020-12-09 11:22:30|564.97|562.97|564.97|562.97|564.98|562.98|564.87|562.87|26
1607512960000|2020-12-09 11:22:40|564.95|562.95|564.9|562.9|565|563|564.9|562.9|23
1607512970000|2020-12-09 11:22:50|564.89|562.89|564.84|562.84|564.96|562.96|564.74|562.74|27
1607512980000|2020-12-09 11:23:00|564.83|562.83|564.75|562.75|564.86|562.86|564.74|562.74|21
1607512990000|2020-12-09 11:23:10|564.72|562.72|564.55|562.55|564.72|562.72|564.55|562.55|20
1607513000000|2020-12-09 11:23:20|564.54|562.54|564.55|562.55|564.62|562.62|564.46|562.46|20
1607513010000|2020-12-09 11:23:30|564.56|562.56|564.36|562.36|564.56|562.56|564.26|562.26|25
1607513020000|2020-12-09 11:23:40|564.35|562.35|564.13|562.13|564.35|562.35|564.13|562.13|27
1607513030000|2020-12-09 11:23:50|564.14|562.14|564.1|562.1|564.14|562.14|564.06|562.06|10
1607513040000|2020-12-09 11:24:00|564.15|562.15|564.23|562.23|564.28|562.28|564.15|562.15|24
1607513050000|2020-12-09 11:24:10|564.22|562.22|564.18|562.18|564.24|562.24|564.16|562.16|17
1607513060000|2020-12-09 11:24:20|564.19|562.19|564.21|562.21|564.22|562.22|564.18|562.18|15
1607513070000|2020-12-09 11:24:30|564.2|562.2|564.52|562.52|564.57|562.57|564.2|562.2|28
1607513080000|2020-12-09 11:24:40|564.53|562.53|564.33|562.33|564.6|562.6|564.32|562.32|30
1607513090000|2020-12-09 11:24:50|564.3|562.3|564.36|562.36|564.36|562.36|564.28|562.28|17
1607513100000|2020-12-09 11:25:00|564.37|562.37|564.4|562.4|564.41|562.41|564.32|562.32|15
1607513110000|2020-12-09 11:25:10|564.39|562.39|564.04|562.04|564.39|562.39|564.04|562.04|28
1607513120000|2020-12-09 11:25:20|564.06|562.06|564.03|562.03|564.09|562.09|563.97|561.97|27
1607513130000|2020-12-09 11:25:30|564.02|562.02|564.08|562.08|564.11|562.11|564|562|18
1607513140000|2020-12-09 11:25:40|564.09|562.09|564.06|562.06|564.12|562.12|564.03|562.03|20
1607513150000|2020-12-09 11:25:50|564.04|562.04|564.04|562.04|564.08|562.08|564.03|562.03|16
1607513160000|2020-12-09 11:26:00|564.06|562.06|564.2|562.2|564.21|562.21|564.05|562.05|22
1607513170000|2020-12-09 11:26:10|564.22|562.22|564.23|562.23|564.24|562.24|564.16|562.16|25
1607513180000|2020-12-09 11:26:20|564.18|562.18|564.06|562.06|564.18|562.18|564.03|562.03|20
1607513190000|2020-12-09 11:26:30|564.05|562.05|564.06|562.06|564.06|562.06|564.05|562.05|4
1607513200000|2020-12-09 11:26:40|564.05|562.05|563.74|561.74|564.06|562.06|563.72|561.72|28
1607513210000|2020-12-09 11:26:50|563.77|561.77|563.73|561.73|563.79|561.79|563.71|561.71|15
1607513220000|2020-12-09 11:27:00|563.74|561.74|563.75|561.75|563.79|561.79|563.74|561.74|17
1607513230000|2020-12-09 11:27:10|563.74|561.74|563.75|561.75|563.77|561.77|563.74|561.74|17
1607513240000|2020-12-09 11:27:20|563.74|561.74|563.66|561.66|563.75|561.75|563.66|561.66|20
1607513250000|2020-12-09 11:27:30|563.67|561.67|563.6|561.6|563.69|561.69|563.56|561.56|25
1607513260000|2020-12-09 11:27:40|563.61|561.61|563.57|561.57|563.65|561.65|563.57|561.57|18
1607513270000|2020-12-09 11:27:50|563.58|561.58|563.6|561.6|563.61|561.61|563.5|561.5|22
1607513280000|2020-12-09 11:28:00|563.62|561.62|564.08|562.08|564.09|562.09|563.62|561.62|27
1607513290000|2020-12-09 11:28:10|564.09|562.09|564.09|562.09|564.1|562.1|563.98|561.98|23
1607513300000|2020-12-09 11:28:20|564.06|562.06|564.07|562.07|564.11|562.11|563.95|561.95|28
1607513310000|2020-12-09 11:28:30|564.01|562.01|564.06|562.06|564.12|562.12|564.01|562.01|21
1607513320000|2020-12-09 11:28:40|564.04|562.04|564.13|562.13|564.13|562.13|564.03|562.03|14
1607513330000|2020-12-09 11:28:50|564.15|562.15|564.2|562.2|564.2|562.2|564.14|562.14|12
1607513340000|2020-12-09 11:29:00|564.19|562.19|564.42|562.42|564.44|562.44|564.19|562.19|24
1607513350000|2020-12-09 11:29:10|564.41|562.41|564.47|562.47|564.5|562.5|564.41|562.41|20
1607513360000|2020-12-09 11:29:20|564.48|562.48|564.48|562.48|564.5|562.5|564.45|562.45|16
1607513370000|2020-12-09 11:29:30|564.52|562.52|564.7|562.7|564.74|562.74|564.5|562.5|15
1607513380000|2020-12-09 11:29:40|564.75|562.75|564.96|562.96|564.96|562.96|564.75|562.75|22
1607513390000|2020-12-09 11:29:50|564.97|562.97|565.08|563.08|565.08|563.08|564.94|562.94|28
1607513400000|2020-12-09 11:30:00|565.09|563.09|565|563|565.09|563.09|564.95|562.95|25
1607513410000|2020-12-09 11:30:10|565.03|563.03|564.83|562.83|565.19|563.19|564.82|562.82|25
1607513420000|2020-12-09 11:30:20|564.81|562.81|564.58|562.58|564.84|562.84|564.58|562.58|26
1607513430000|2020-12-09 11:30:30|564.6|562.6|564.41|562.41|564.61|562.61|564.07|562.07|33
1607513440000|2020-12-09 11:30:40|564.18|562.18|563.71|561.71|564.25|562.25|563.71|561.71|25
1607513450000|2020-12-09 11:30:50|563.7|561.7|563.26|561.26|563.74|561.74|563.26|561.26|24
1607513460000|2020-12-09 11:31:00|563.3|561.3|562.83|560.83|563.3|561.3|562.77|560.77|33
1607513470000|2020-12-09 11:31:10|562.65|560.65|561.97|559.97|562.65|560.65|561.97|559.97|28
1607513480000|2020-12-09 11:31:20|561.96|559.96|561.63|559.63|561.97|559.97|561.63|559.63|30
1607513490000|2020-12-09 11:31:30|561.67|559.67|561.98|559.98|562|560|561.67|559.67|27
1607513500000|2020-12-09 11:31:40|562|560|561.99|559.99|562.06|560.06|561.96|559.96|32
1607513510000|2020-12-09 11:31:50|561.97|559.97|562.02|560.02|562.03|560.03|561.97|559.97|9
1607513520000|2020-12-09 11:32:00|562.03|560.03|562.12|560.12|562.13|560.13|562.03|560.03|20
1607513530000|2020-12-09 11:32:10|562.13|560.13|562.12|560.12|562.15|560.15|562.12|560.12|23
1607513540000|2020-12-09 11:32:20|562.17|560.17|562.33|560.33|562.38|560.38|562.12|560.12|31
1607513550000|2020-12-09 11:32:30|562.3|560.3|562.73|560.73|562.73|560.73|562.27|560.27|25
1607513560000|2020-12-09 11:32:40|562.72|560.72|562.79|560.79|562.79|560.79|562.71|560.71|23
1607513570000|2020-12-09 11:32:50|562.8|560.8|562.79|560.79|562.81|560.81|562.77|560.77|18
1607513580000|2020-12-09 11:33:00|562.77|560.77|562.97|560.97|562.97|560.97|562.77|560.77|29
1607513590000|2020-12-09 11:33:10|562.96|560.96|562.26|560.26|562.96|560.96|562.18|560.18|25
1607513600000|2020-12-09 11:33:20|562.27|560.27|562.19|560.19|562.3|560.3|562.19|560.19|17
1607513610000|2020-12-09 11:33:30|562.2|560.2|562.12|560.12|562.2|560.2|562.1|560.1|24
1607513620000|2020-12-09 11:33:40|562.11|560.11|561.79|559.79|562.13|560.13|561.78|559.78|27
1607513630000|2020-12-09 11:33:50|561.78|559.78|561.72|559.72|561.79|559.79|561.7|559.7|22
1607513640000|2020-12-09 11:34:00|561.71|559.71|561.89|559.89|561.89|559.89|561.71|559.71|6
1607513650000|2020-12-09 11:34:10|561.93|559.93|561.93|559.93|562.02|560.02|561.86|559.86|27
1607513660000|2020-12-09 11:34:20|562.01|560.01|562.06|560.06|562.06|560.06|561.98|559.98|24
1607513670000|2020-12-09 11:34:30|562.04|560.04|562.06|560.06|562.08|560.08|562.03|560.03|20
1607513680000|2020-12-09 11:34:40|562.07|560.07|562.06|560.06|562.09|560.09|562.04|560.04|23
1607513690000|2020-12-09 11:34:50|562.05|560.05|561.92|559.92|562.05|560.05|561.85|559.85|20
1607513700000|2020-12-09 11:35:00|561.91|559.91|562|560|562.06|560.06|561.9|559.9|33
1607513710000|2020-12-09 11:35:10|561.99|559.99|561.76|559.76|562.07|560.07|561.76|559.76|26
1607513720000|2020-12-09 11:35:20|561.77|559.77|561.77|559.77|561.8|559.8|561.74|559.74|18
1607513730000|2020-12-09 11:35:30|561.8|559.8|561.86|559.86|561.87|559.87|561.77|559.77|21
1607513740000|2020-12-09 11:35:40|561.87|559.87|561.92|559.92|561.96|559.96|561.86|559.86|29
1607513750000|2020-12-09 11:35:50|561.94|559.94|562.02|560.02|562.05|560.05|561.85|559.85|23
1607513760000|2020-12-09 11:36:00|562.01|560.01|562.39|560.39|562.39|560.39|562|560|25
1607513770000|2020-12-09 11:36:10|562.46|560.46|562.64|560.64|562.68|560.68|562.42|560.42|16
1607513780000|2020-12-09 11:36:20|562.6|560.6|563.26|561.26|563.29|561.29|562.6|560.6|20
1607513790000|2020-12-09 11:36:30|563.25|561.25|563.38|561.38|563.43|561.43|563.25|561.25|18
1607513800000|2020-12-09 11:36:40|563.35|561.35|563.54|561.54|563.54|561.54|563.34|561.34|20
1607513810000|2020-12-09 11:36:50|563.53|561.53|563.62|561.62|563.64|561.64|563.53|561.53|16
1607513820000|2020-12-09 11:37:00|563.64|561.64|563.73|561.73|563.75|561.75|563.64|561.64|13
1607513830000|2020-12-09 11:37:10|563.76|561.76|564.14|562.14|564.14|562.14|563.65|561.65|21
1607513840000|2020-12-09 11:37:20|564.18|562.18|564.29|562.29|564.43|562.43|564.06|562.06|28
1607513850000|2020-12-09 11:37:30|564.24|562.24|564.07|562.07|564.24|562.24|564.02|562.02|24
1607513860000|2020-12-09 11:37:40|564.09|562.09|563.94|561.94|564.1|562.1|563.94|561.94|17
1607513870000|2020-12-09 11:37:50|563.97|561.97|563.9|561.9|564.03|562.03|563.9|561.9|25
1607513880000|2020-12-09 11:38:00|563.82|561.82|563.29|561.29|563.82|561.82|563.29|561.29|30
1607513890000|2020-12-09 11:38:10|563.31|561.31|562.96|560.96|563.31|561.31|562.96|560.96|19
1607513900000|2020-12-09 11:38:20|562.97|560.97|562.9|560.9|562.97|560.97|562.86|560.86|8
1607513910000|2020-12-09 11:38:30|562.89|560.89|562.61|560.61|562.89|560.89|562.6|560.6|9
1607513920000|2020-12-09 11:38:40|562.6|560.6|562.59|560.59|562.61|560.61|562.56|560.56|14
1607513930000|2020-12-09 11:38:50|562.58|560.58|563.15|561.15|563.27|561.27|562.58|560.58|34
1607513940000|2020-12-09 11:39:00|563.17|561.17|563.35|561.35|563.39|561.39|563.17|561.17|31
1607513950000|2020-12-09 11:39:10|563.37|561.37|563.15|561.15|563.37|561.37|563.12|561.12|23
1607513960000|2020-12-09 11:39:20|563.12|561.12|562.77|560.77|563.18|561.18|562.66|560.66|26
1607513970000|2020-12-09 11:39:30|562.75|560.75|562.77|560.77|562.89|560.89|562.66|560.66|24
1607513980000|2020-12-09 11:39:40|562.79|560.79|562.89|560.89|562.89|560.89|562.78|560.78|28
1607513990000|2020-12-09 11:39:50|562.87|560.87|562.81|560.81|562.89|560.89|562.8|560.8|27
1607514000000|2020-12-09 11:40:00|562.82|560.82|562.57|560.57|562.84|560.84|562.57|560.57|21
1607514010000|2020-12-09 11:40:10|562.56|560.56|562.56|560.56|562.58|560.58|562.55|560.55|24
1607514020000|2020-12-09 11:40:20|562.57|560.57|563.1|561.1|563.12|561.12|562.43|560.43|36
1607514030000|2020-12-09 11:40:30|563.09|561.09|563.07|561.07|563.14|561.14|562.96|560.96|28
1607514040000|2020-12-09 11:40:40|563.05|561.05|563.17|561.17|563.18|561.18|563.05|561.05|15
1607514050000|2020-12-09 11:40:50|563.18|561.18|563.17|561.17|563.21|561.21|563.09|561.09|21
1607514060000|2020-12-09 11:41:00|563.24|561.24|563.3|561.3|563.31|561.31|563.19|561.19|17
1607514070000|2020-12-09 11:41:10|563.33|561.33|563.54|561.54|563.54|561.54|563.33|561.33|26
1607514080000|2020-12-09 11:41:20|563.5|561.5|563.64|561.64|563.64|561.64|563.5|561.5|25
1607514090000|2020-12-09 11:41:30|563.65|561.65|563.63|561.63|563.66|561.66|563.6|561.6|15
1607514100000|2020-12-09 11:41:40|563.6|561.6|563.56|561.56|563.63|561.63|563.51|561.51|22
1607514110000|2020-12-09 11:41:50|563.58|561.58|563.51|561.51|563.65|561.65|563.48|561.48|16
1607514120000|2020-12-09 11:42:00|563.5|561.5|563.41|561.41|563.53|561.53|563.41|561.41|31
1607514130000|2020-12-09 11:42:10|563.42|561.42|563.45|561.45|563.53|561.53|563.37|561.37|24
1607514140000|2020-12-09 11:42:20|563.46|561.46|563.58|561.58|563.65|561.65|563.46|561.46|29
1607514150000|2020-12-09 11:42:30|563.57|561.57|563.53|561.53|563.62|561.62|563.52|561.52|28
1607514160000|2020-12-09 11:42:40|563.54|561.54|563.44|561.44|563.54|561.54|563.38|561.38|21
1607514170000|2020-12-09 11:42:50|563.46|561.46|563.54|561.54|563.54|561.54|563.39|561.39|27
1607514180000|2020-12-09 11:43:00|563.53|561.53|563.56|561.56|563.57|561.57|563.52|561.52|23
1607514190000|2020-12-09 11:43:10|563.57|561.57|563.57|561.57|563.59|561.59|563.54|561.54|28
1607514200000|2020-12-09 11:43:20|563.55|561.55|563.51|561.51|563.59|561.59|563.44|561.44|31
1607514210000|2020-12-09 11:43:30|563.52|561.52|563.56|561.56|563.56|561.56|563.48|561.48|22
1607514220000|2020-12-09 11:43:40|563.54|561.54|563.54|561.54|563.59|561.59|563.44|561.44|31
1607514230000|2020-12-09 11:43:50|563.53|561.53|563.56|561.56|563.58|561.58|563.53|561.53|21
1607514240000|2020-12-09 11:44:00|563.57|561.57|563.54|561.54|563.57|561.57|563.51|561.51|17
1607514250000|2020-12-09 11:44:10|563.53|561.53|563.27|561.27|563.53|561.53|563.2|561.2|21
1607514260000|2020-12-09 11:44:20|563.39|561.39|563.45|561.45|563.45|561.45|563.39|561.39|19
1607514270000|2020-12-09 11:44:30|563.46|561.46|563.54|561.54|563.54|561.54|563.38|561.38|27
1607514280000|2020-12-09 11:44:40|563.55|561.55|563.5|561.5|563.56|561.56|563.46|561.46|19
1607514290000|2020-12-09 11:44:50|563.51|561.51|563.48|561.48|563.51|561.51|563.45|561.45|24
1607514300000|2020-12-09 11:45:00|563.42|561.42|563.47|561.47|563.47|561.47|563.41|561.41|19
1607514310000|2020-12-09 11:45:10|563.46|561.46|563.18|561.18|563.47|561.47|563.18|561.18|30
1607514320000|2020-12-09 11:45:20|563.17|561.17|563.31|561.31|563.33|561.33|563.14|561.14|25
1607514330000|2020-12-09 11:45:30|563.33|561.33|563.3|561.3|563.36|561.36|563.28|561.28|26
1607514340000|2020-12-09 11:45:40|563.25|561.25|563.01|561.01|563.27|561.27|562.93|560.93|33
1607514350000|2020-12-09 11:45:50|563.03|561.03|562.87|560.87|563.05|561.05|562.82|560.82|26
1607514360000|2020-12-09 11:46:00|562.85|560.85|562.64|560.64|562.85|560.85|562.64|560.64|23
1607514370000|2020-12-09 11:46:10|562.63|560.63|562.62|560.62|562.65|560.65|562.61|560.61|15
1607514380000|2020-12-09 11:46:20|562.61|560.61|562.88|560.88|562.89|560.89|562.54|560.54|25
1607514390000|2020-12-09 11:46:30|562.89|560.89|562.8|560.8|562.9|560.9|562.8|560.8|24
1607514400000|2020-12-09 11:46:40|562.78|560.78|562.82|560.82|562.83|560.83|562.72|560.72|28
1607514410000|2020-12-09 11:46:50|562.83|560.83|562.72|560.72|562.87|560.87|562.72|560.72|17
1607514420000|2020-12-09 11:47:00|562.67|560.67|562.9|560.9|562.9|560.9|562.67|560.67|20
1607514430000|2020-12-09 11:47:10|562.92|560.92|563.02|561.02|563.04|561.04|562.92|560.92|24
1607514440000|2020-12-09 11:47:20|563.04|561.04|563|561|563.06|561.06|562.93|560.93|29
1607514450000|2020-12-09 11:47:30|562.99|560.99|562.92|560.92|563.02|561.02|562.85|560.85|22
1607514460000|2020-12-09 11:47:40|562.93|560.93|563.04|561.04|563.07|561.07|562.89|560.89|25
1607514470000|2020-12-09 11:47:50|563.03|561.03|563.04|561.04|563.05|561.05|563.02|561.02|20
1607514480000|2020-12-09 11:48:00|563.05|561.05|563.49|561.49|563.52|561.52|563.03|561.03|28
1607514490000|2020-12-09 11:48:10|563.36|561.36|563.82|561.82|563.82|561.82|563.35|561.35|26
1607514500000|2020-12-09 11:48:20|563.8|561.8|563.89|561.89|563.89|561.89|563.7|561.7|23
1607514510000|2020-12-09 11:48:30|563.87|561.87|563.98|561.98|564.06|562.06|563.86|561.86|16
1607514520000|2020-12-09 11:48:40|564.05|562.05|564.01|562.01|564.08|562.08|563.99|561.99|17
1607514530000|2020-12-09 11:48:50|564.02|562.02|564.05|562.05|564.13|562.13|563.94|561.94|27
1607514540000|2020-12-09 11:49:00|564.03|562.03|564.23|562.23|564.32|562.32|563.92|561.92|27
1607514550000|2020-12-09 11:49:10|564.27|562.27|564.82|562.82|564.87|562.87|564.23|562.23|29
1607514560000|2020-12-09 11:49:20|564.89|562.89|564.65|562.65|564.89|562.89|564.62|562.62|24
1607514570000|2020-12-09 11:49:30|564.57|562.57|564.33|562.33|564.62|562.62|564.33|562.33|25
1607514580000|2020-12-09 11:49:40|564.32|562.32|564.28|562.28|564.35|562.35|564.18|562.18|26
1607514590000|2020-12-09 11:49:50|564.29|562.29|564.18|562.18|564.34|562.34|564.15|562.15|32
1607514600000|2020-12-09 11:50:00|564.17|562.17|563.46|561.46|564.19|562.19|563.44|561.44|31
1607514610000|2020-12-09 11:50:10|563.35|561.35|563.02|561.02|563.46|561.46|562.98|560.98|27
1607514620000|2020-12-09 11:50:20|563.03|561.03|563.32|561.32|563.49|561.49|563.01|561.01|24
1607514630000|2020-12-09 11:50:30|563.35|561.35|563.41|561.41|563.41|561.41|563.35|561.35|20
1607514640000|2020-12-09 11:50:40|563.44|561.44|563.58|561.58|563.58|561.58|563.27|561.27|31
1607514650000|2020-12-09 11:50:50|563.52|561.52|563.64|561.64|563.68|561.68|563.45|561.45|24
1607514660000|2020-12-09 11:51:00|563.61|561.61|563.42|561.42|563.64|561.64|563.36|561.36|29
1607514670000|2020-12-09 11:51:10|563.41|561.41|563.66|561.66|563.66|561.66|563.35|561.35|30
1607514680000|2020-12-09 11:51:20|563.65|561.65|564.12|562.12|564.12|562.12|563.65|561.65|26
1607514690000|2020-12-09 11:51:30|564.11|562.11|563.83|561.83|564.2|562.2|563.82|561.82|33
1607514700000|2020-12-09 11:51:40|563.84|561.84|563.69|561.69|563.91|561.91|563.66|561.66|30
1607514710000|2020-12-09 11:51:50|563.71|561.71|564.01|562.01|564.01|562.01|563.68|561.68|26
1607514720000|2020-12-09 11:52:00|564.02|562.02|564.07|562.07|564.09|562.09|563.99|561.99|27
1607514730000|2020-12-09 11:52:10|564.09|562.09|564.62|562.62|564.64|562.64|564.08|562.08|29
1607514740000|2020-12-09 11:52:20|564.57|562.57|565.11|563.11|565.11|563.11|564.57|562.57|29
1607514750000|2020-12-09 11:52:30|565.1|563.1|565.13|563.13|565.15|563.15|565.09|563.09|19
1607514760000|2020-12-09 11:52:40|565.11|563.11|565.16|563.16|565.16|563.16|565.11|563.11|8
1607514770000|2020-12-09 11:52:50|565.17|563.17|565.14|563.14|565.17|563.17|565.07|563.07|23
1607514780000|2020-12-09 11:53:00|565.16|563.16|565.03|563.03|565.19|563.19|565.03|563.03|19
1607514790000|2020-12-09 11:53:10|565.01|563.01|564.7|562.7|565.01|563.01|564.69|562.69|29
1607514800000|2020-12-09 11:53:20|564.69|562.69|564.75|562.75|564.76|562.76|564.69|562.69|21
1607514810000|2020-12-09 11:53:30|564.74|562.74|564.71|562.71|564.74|562.74|564.71|562.71|17
1607514820000|2020-12-09 11:53:40|564.73|562.73|564.75|562.75|564.78|562.78|564.68|562.68|20
1607514830000|2020-12-09 11:53:50|564.76|562.76|564.69|562.69|564.79|562.79|564.67|562.67|24
1607514840000|2020-12-09 11:54:00|564.7|562.7|564.7|562.7|564.7|562.7|564.65|562.65|15
1607514850000|2020-12-09 11:54:10|564.73|562.73|565.09|563.09|565.09|563.09|564.69|562.69|24
1607514860000|2020-12-09 11:54:20|565.11|563.11|565.15|563.15|565.22|563.22|565.11|563.11|23
1607514870000|2020-12-09 11:54:30|565.11|563.11|564.79|562.79|565.11|563.11|564.75|562.75|26
1607514880000|2020-12-09 11:54:40|564.86|562.86|565.02|563.02|565.07|563.07|564.85|562.85|28
1607514890000|2020-12-09 11:54:50|565.03|563.03|564.52|562.52|565.03|563.03|564.49|562.49|35
1607514900000|2020-12-09 11:55:00|564.44|562.44|564.44|562.44|564.46|562.46|564.43|562.43|16
1607514910000|2020-12-09 11:55:10|564.45|562.45|564.31|562.31|564.45|562.45|564.29|562.29|28
1607514920000|2020-12-09 11:55:20|564.33|562.33|564.59|562.59|564.59|562.59|564.33|562.33|23
1607514930000|2020-12-09 11:55:30|564.6|562.6|564.5|562.5|564.64|562.64|564.5|562.5|26
1607514940000|2020-12-09 11:55:40|564.48|562.48|564.42|562.42|564.48|562.48|564.27|562.27|25
1607514950000|2020-12-09 11:55:50|564.41|562.41|564.43|562.43|564.5|562.5|564.4|562.4|25
1607514960000|2020-12-09 11:56:00|564.44|562.44|564.35|562.35|564.46|562.46|564.35|562.35|20
1607514970000|2020-12-09 11:56:10|564.37|562.37|564.43|562.43|564.46|562.46|564.33|562.33|23
1607514980000|2020-12-09 11:56:20|564.42|562.42|564.13|562.13|564.42|562.42|564.06|562.06|23
1607514990000|2020-12-09 11:56:30|564.12|562.12|563.91|561.91|564.12|562.12|563.9|561.9|31
1607515000000|2020-12-09 11:56:40|563.88|561.88|563.6|561.6|563.91|561.91|563.6|561.6|26
1607515010000|2020-12-09 11:56:50|563.59|561.59|563.55|561.55|563.66|561.66|563.55|561.55|23
1607515020000|2020-12-09 11:57:00|563.56|561.56|563.53|561.53|563.56|561.56|563.49|561.49|28
1607515030000|2020-12-09 11:57:10|563.52|561.52|563.62|561.62|563.63|561.63|563.52|561.52|19
1607515040000|2020-12-09 11:57:20|563.61|561.61|563.55|561.55|563.62|561.62|563.54|561.54|20
1607515050000|2020-12-09 11:57:30|563.54|561.54|563.32|561.32|563.55|561.55|563.29|561.29|25
1607515060000|2020-12-09 11:57:40|563.33|561.33|563.22|561.22|563.33|561.33|563.13|561.13|27
1607515070000|2020-12-09 11:57:50|563.23|561.23|563|561|563.25|561.25|563|561|30
1607515080000|2020-12-09 11:58:00|562.98|560.98|563.14|561.14|563.14|561.14|562.98|560.98|21
1607515090000|2020-12-09 11:58:10|563.12|561.12|563.39|561.39|563.42|561.42|563.02|561.02|29
1607515100000|2020-12-09 11:58:20|563.38|561.38|563.38|561.38|563.42|561.42|563.34|561.34|31
1607515110000|2020-12-09 11:58:30|563.39|561.39|563.25|561.25|563.39|561.39|563.24|561.24|21
1607515120000|2020-12-09 11:58:40|563.26|561.26|563.29|561.29|563.29|561.29|563.24|561.24|12
1607515130000|2020-12-09 11:58:50|563.27|561.27|563.21|561.21|563.28|561.28|563.21|561.21|22
1607515140000|2020-12-09 11:59:00|563.22|561.22|563.19|561.19|563.25|561.25|563.19|561.19|22
1607515150000|2020-12-09 11:59:10|563.2|561.2|563.27|561.27|563.3|561.3|563.2|561.2|18
1607515160000|2020-12-09 11:59:20|563.29|561.29|563.24|561.24|563.29|561.29|563.24|561.24|14
1607515170000|2020-12-09 11:59:30|563.23|561.23|563.23|561.23|563.25|561.25|563.22|561.22|17
1607515180000|2020-12-09 11:59:40|563.22|561.22|563.19|561.19|563.22|561.22|563.19|561.19|14
1607515190000|2020-12-09 11:59:50|563.18|561.18|563.18|561.18|563.19|561.19|563.17|561.17|5
1607515200000|2020-12-09 12:00:00|563.2|561.2|563.7|561.7|563.7|561.7|563.2|561.2|27
1607515210000|2020-12-09 12:00:10|563.71|561.71|564.04|562.04|564.11|562.11|563.67|561.67|36
1607515220000|2020-12-09 12:00:20|564.06|562.06|564.06|562.06|564.31|562.31|563.94|561.94|31
1607515230000|2020-12-09 12:00:30|564.12|562.12|564.19|562.19|564.19|562.19|564.09|562.09|22
1607515240000|2020-12-09 12:00:40|564.18|562.18|563.66|561.66|564.19|562.19|563.6|561.6|24
1607515250000|2020-12-09 12:00:50|563.67|561.67|563.63|561.63|563.67|561.67|563.55|561.55|27
1607515260000|2020-12-09 12:01:00|563.64|561.64|563.64|561.64|563.65|561.65|563.56|561.56|19
1607515270000|2020-12-09 12:01:10|563.63|561.63|563.52|561.52|563.63|561.63|563.47|561.47|20
1607515280000|2020-12-09 12:01:20|563.53|561.53|563.46|561.46|563.54|561.54|563.46|561.46|16
1607515290000|2020-12-09 12:01:30|563.42|561.42|563.35|561.35|563.42|561.42|563.31|561.31|18
1607515300000|2020-12-09 12:01:40|563.36|561.36|563.73|561.73|563.73|561.73|563.36|561.36|22
1607515310000|2020-12-09 12:01:50|563.75|561.75|563.72|561.72|563.8|561.8|563.72|561.72|26
1607515320000|2020-12-09 12:02:00|563.73|561.73|563.47|561.47|563.92|561.92|563.47|561.47|33
1607515330000|2020-12-09 12:02:10|563.46|561.46|563.52|561.52|563.52|561.52|563.42|561.42|18
1607515340000|2020-12-09 12:02:20|563.53|561.53|563.44|561.44|563.53|561.53|563.4|561.4|28
1607515350000|2020-12-09 12:02:30|563.45|561.45|563.42|561.42|563.45|561.45|563.4|561.4|12
1607515360000|2020-12-09 12:02:40|563.41|561.41|563.43|561.43|563.43|561.43|563.39|561.39|20
1607515370000|2020-12-09 12:02:50|563.44|561.44|563.45|561.45|563.45|561.45|563.43|561.43|6
1607515380000|2020-12-09 12:03:00|563.44|561.44|563.8|561.8|563.82|561.82|563.44|561.44|19
1607515390000|2020-12-09 12:03:10|563.83|561.83|563.9|561.9|563.91|561.91|563.83|561.83|11
1607515400000|2020-12-09 12:03:20|564|562|564.15|562.15|564.21|562.21|564|562|18
1607515410000|2020-12-09 12:03:30|564.1|562.1|564.3|562.3|564.3|562.3|564.05|562.05|28
1607515420000|2020-12-09 12:03:40|564.34|562.34|564.42|562.42|564.42|562.42|564.27|562.27|17
1607515430000|2020-12-09 12:03:50|564.4|562.4|564.39|562.39|564.49|562.49|564.38|562.38|23
1607515440000|2020-12-09 12:04:00|564.43|562.43|564.9|562.9|564.9|562.9|564.38|562.38|25
1607515450000|2020-12-09 12:04:10|564.89|562.89|564.75|562.75|565|563|564.75|562.75|26
1607515460000|2020-12-09 12:04:20|564.73|562.73|564.53|562.53|564.73|562.73|564.51|562.51|24
1607515470000|2020-12-09 12:04:30|564.52|562.52|564.52|562.52|564.56|562.56|564.52|562.52|14
1607515480000|2020-12-09 12:04:40|564.51|562.51|564.57|562.57|564.57|562.57|564.5|562.5|18
1607515490000|2020-12-09 12:04:50|564.55|562.55|564.5|562.5|564.56|562.56|564.47|562.47|22
1607515500000|2020-12-09 12:05:00|564.51|562.51|564.5|562.5|564.51|562.51|564.47|562.47|16
1607515510000|2020-12-09 12:05:10|564.51|562.51|564.85|562.85|564.86|562.86|564.5|562.5|24
1607515520000|2020-12-09 12:05:20|564.82|562.82|565.17|563.17|565.17|563.17|564.82|562.82|20
1607515530000|2020-12-09 12:05:30|565.16|563.16|565.14|563.14|565.17|563.17|565.07|563.07|20
1607515540000|2020-12-09 12:05:40|565.17|563.17|565.16|563.16|565.18|563.18|565.15|563.15|21
1607515550000|2020-12-09 12:05:50|565.15|563.15|565.12|563.12|565.16|563.16|565.12|563.12|10
1607515560000|2020-12-09 12:06:00|565.14|563.14|565.17|563.17|565.22|563.22|565.14|563.14|23
1607515570000|2020-12-09 12:06:10|565.15|563.15|565.15|563.15|565.22|563.22|565.07|563.07|28
1607515580000|2020-12-09 12:06:20|565.13|563.13|565.16|563.16|565.19|563.19|565.13|563.13|20
1607515590000|2020-12-09 12:06:30|565.15|563.15|565.28|563.28|565.29|563.29|565.15|563.15|19
1607515600000|2020-12-09 12:06:40|565.27|563.27|565.18|563.18|565.35|563.35|565.18|563.18|21
1607515610000|2020-12-09 12:06:50|565.2|563.2|565.02|563.02|565.2|563.2|564.85|562.85|31
1607515620000|2020-12-09 12:07:00|565.03|563.03|565.1|563.1|565.31|563.31|565.03|563.03|28
1607515630000|2020-12-09 12:07:10|565.09|563.09|564.97|562.97|565.11|563.11|564.95|562.95|25
1607515640000|2020-12-09 12:07:20|564.95|562.95|564.92|562.92|564.97|562.97|564.92|562.92|12
1607515650000|2020-12-09 12:07:30|564.89|562.89|565.02|563.02|565.06|563.06|564.87|562.87|21
1607515660000|2020-12-09 12:07:40|565.03|563.03|565.04|563.04|565.05|563.05|565.02|563.02|19
1607515670000|2020-12-09 12:07:50|565.06|563.06|565.08|563.08|565.11|563.11|565.02|563.02|17
1607515680000|2020-12-09 12:08:00|565.07|563.07|565.12|563.12|565.12|563.12|565.05|563.05|19
1607515690000|2020-12-09 12:08:10|565.11|563.11|565.04|563.04|565.12|563.12|565.03|563.03|19
1607515700000|2020-12-09 12:08:20|565.06|563.06|565.11|563.11|565.11|563.11|565.06|563.06|17
1607515710000|2020-12-09 12:08:30|565.12|563.12|565.15|563.15|565.16|563.16|565.11|563.11|20
1607515720000|2020-12-09 12:08:40|565.16|563.16|565.15|563.15|565.16|563.16|565.12|563.12|14
1607515730000|2020-12-09 12:08:50|565.17|563.17|565.23|563.23|565.26|563.26|565.17|563.17|21
1607515740000|2020-12-09 12:09:00|565.21|563.21|565.22|563.22|565.24|563.24|565.21|563.21|24
1607515750000|2020-12-09 12:09:10|565.21|563.21|565.44|563.44|565.44|563.44|565.21|563.21|15
1607515760000|2020-12-09 12:09:20|565.43|563.43|565.85|563.85|565.9|563.9|565.43|563.43|13
1607515770000|2020-12-09 12:09:30|565.78|563.78|565.9|563.9|565.92|563.92|565.77|563.77|26
1607515780000|2020-12-09 12:09:40|565.92|563.92|565.91|563.91|565.98|563.98|565.85|563.85|15
1607515790000|2020-12-09 12:09:50|565.96|563.96|566|564|566.03|564.03|565.87|563.87|16
1607515800000|2020-12-09 12:10:00|565.98|563.98|566.28|564.28|566.28|564.28|565.98|563.98|24
1607515810000|2020-12-09 12:10:10|566.3|564.3|566.39|564.39|566.42|564.42|566.2|564.2|21
1607515820000|2020-12-09 12:10:20|566.4|564.4|566.55|564.55|566.55|564.55|566.36|564.36|20
1607515830000|2020-12-09 12:10:30|566.59|564.59|566.51|564.51|566.65|564.65|566.33|564.33|30
1607515840000|2020-12-09 12:10:40|566.52|564.52|566.97|564.97|566.97|564.97|566.46|564.46|32
1607515850000|2020-12-09 12:10:50|566.84|564.84|567|565|567.02|565.02|566.71|564.71|29
1607515860000|2020-12-09 12:11:00|567.01|565.01|567.05|565.05|567.14|565.14|566.69|564.69|29
1607515870000|2020-12-09 12:11:10|567.14|565.14|566.97|564.97|567.26|565.26|566.94|564.94|22
1607515880000|2020-12-09 12:11:20|566.95|564.95|566.94|564.94|567|565|566.92|564.92|27
1607515890000|2020-12-09 12:11:30|566.95|564.95|567.18|565.18|567.18|565.18|566.95|564.95|32
1607515900000|2020-12-09 12:11:40|567.17|565.17|567.28|565.28|567.28|565.28|567.17|565.17|22
1607515910000|2020-12-09 12:11:50|567.29|565.29|567.88|565.88|567.91|565.91|567.25|565.25|29
1607515920000|2020-12-09 12:12:00|567.9|565.9|568.45|566.45|568.54|566.54|567.9|565.9|31
1607515930000|2020-12-09 12:12:10|568.65|566.65|568.4|566.4|568.8|566.8|568.4|566.4|31
1607515940000|2020-12-09 12:12:20|568.43|566.43|567.85|565.85|568.49|566.49|567.84|565.84|31
1607515950000|2020-12-09 12:12:30|567.8|565.8|567.29|565.29|567.8|565.8|567.26|565.26|35
1607515960000|2020-12-09 12:12:40|567.25|565.25|567.13|565.13|567.25|565.25|567.11|565.11|19
1607515970000|2020-12-09 12:12:50|567.18|565.18|567.05|565.05|567.3|565.3|567.03|565.03|27
1607515980000|2020-12-09 12:13:00|567.08|565.08|567.2|565.2|567.21|565.21|567.06|565.06|29
1607515990000|2020-12-09 12:13:10|567.19|565.19|566.74|564.74|567.19|565.19|566.67|564.67|32
1607516000000|2020-12-09 12:13:20|566.78|564.78|567.1|565.1|567.15|565.15|566.75|564.75|32
1607516010000|2020-12-09 12:13:30|567.09|565.09|566.93|564.93|567.15|565.15|566.85|564.85|32
1607516020000|2020-12-09 12:13:40|567.04|565.04|566.84|564.84|567.12|565.12|566.82|564.82|25
1607516030000|2020-12-09 12:13:50|566.86|564.86|566.92|564.92|566.92|564.92|566.83|564.83|21
1607516040000|2020-12-09 12:14:00|566.93|564.93|566.71|564.71|566.96|564.96|566.62|564.62|30
1607516050000|2020-12-09 12:14:10|566.7|564.7|566.24|564.24|566.7|564.7|566.16|564.16|26
1607516060000|2020-12-09 12:14:20|566.05|564.05|565.96|563.96|566.1|564.1|565.96|563.96|21
1607516070000|2020-12-09 12:14:30|565.97|563.97|565.96|563.96|566.02|564.02|565.92|563.92|27
1607516080000|2020-12-09 12:14:40|565.95|563.95|566.07|564.07|566.1|564.1|565.95|563.95|18
1607516090000|2020-12-09 12:14:50|566.08|564.08|566.45|564.45|566.45|564.45|566.06|564.06|29
1607516100000|2020-12-09 12:15:00|566.33|564.33|566.36|564.36|566.43|564.43|566.31|564.31|33
1607516110000|2020-12-09 12:15:10|566.35|564.35|565.93|563.93|566.38|564.38|565.93|563.93|28
1607516120000|2020-12-09 12:15:20|565.95|563.95|565.79|563.79|565.95|563.95|565.71|563.71|29
1607516130000|2020-12-09 12:15:30|565.8|563.8|565.77|563.77|565.8|563.8|565.75|563.75|21
1607516140000|2020-12-09 12:15:40|565.79|563.79|565.72|563.72|565.82|563.82|565.72|563.72|21
1607516150000|2020-12-09 12:15:50|565.73|563.73|565.97|563.97|565.98|563.98|565.7|563.7|28
1607516160000|2020-12-09 12:16:00|565.96|563.96|566.09|564.09|566.09|564.09|565.96|563.96|18
1607516170000|2020-12-09 12:16:10|566.08|564.08|566|564|566.08|564.08|565.96|563.96|20
1607516180000|2020-12-09 12:16:20|566.01|564.01|565.92|563.92|566.04|564.04|565.75|563.75|29
1607516190000|2020-12-09 12:16:30|565.81|563.81|565.76|563.76|565.92|563.92|565.71|563.71|27
1607516200000|2020-12-09 12:16:40|565.79|563.79|565.61|563.61|565.79|563.79|565.59|563.59|28
1607516210000|2020-12-09 12:16:50|565.58|563.58|565.12|563.12|565.66|563.66|565.08|563.08|24
1607516220000|2020-12-09 12:17:00|565.11|563.11|565.26|563.26|565.27|563.27|565.08|563.08|25
1607516230000|2020-12-09 12:17:10|565.25|563.25|565.04|563.04|565.26|563.26|565|563|20
1607516240000|2020-12-09 12:17:20|564.99|562.99|564.84|562.84|565.12|563.12|564.83|562.83|23
1607516250000|2020-12-09 12:17:30|564.81|562.81|564.87|562.87|564.87|562.87|564.79|562.79|23
1607516260000|2020-12-09 12:17:40|564.86|562.86|564.82|562.82|564.87|562.87|564.82|562.82|25
1607516270000|2020-12-09 12:17:50|564.84|562.84|564.97|562.97|564.98|562.98|564.84|562.84|19
1607516280000|2020-12-09 12:18:00|564.95|562.95|564.87|562.87|564.99|562.99|564.84|562.84|15
1607516290000|2020-12-09 12:18:10|564.86|562.86|564.7|562.7|564.86|562.86|564.7|562.7|16
1607516300000|2020-12-09 12:18:20|564.71|562.71|564.69|562.69|564.71|562.71|564.69|562.69|7
1607516310000|2020-12-09 12:18:30|564.71|562.71|564.68|562.68|564.71|562.71|564.64|562.64|21
1607516320000|2020-12-09 12:18:40|564.67|562.67|565.15|563.15|565.19|563.19|564.67|562.67|28
1607516330000|2020-12-09 12:18:50|565.17|563.17|565.48|563.48|565.58|563.58|565.17|563.17|23
1607516340000|2020-12-09 12:19:00|565.5|563.5|565.89|563.89|565.92|563.92|565.5|563.5|27
1607516350000|2020-12-09 12:19:10|565.93|563.93|565.73|563.73|565.93|563.93|565.69|563.69|21
1607516360000|2020-12-09 12:19:20|565.72|563.72|565.53|563.53|565.78|563.78|565.53|563.53|25
1607516370000|2020-12-09 12:19:30|565.52|563.52|565.23|563.23|565.59|563.59|565.23|563.23|19
1607516380000|2020-12-09 12:19:40|565.24|563.24|565.13|563.13|565.24|563.24|565.11|563.11|23
1607516390000|2020-12-09 12:19:50|565.15|563.15|565.31|563.31|565.31|563.31|565.14|563.14|25
1607516400000|2020-12-09 12:20:00|565.3|563.3|565.31|563.31|565.31|563.31|565.23|563.23|30
1607516410000|2020-12-09 12:20:10|565.29|563.29|565.24|563.24|565.55|563.55|565.24|563.24|30
1607516420000|2020-12-09 12:20:20|565.26|563.26|565.36|563.36|565.37|563.37|565.21|563.21|21
1607516430000|2020-12-09 12:20:30|565.35|563.35|565.34|563.34|565.35|563.35|565.27|563.27|21
1607516440000|2020-12-09 12:20:40|565.35|563.35|565.33|563.33|565.36|563.36|565.27|563.27|21
1607516450000|2020-12-09 12:20:50|565.34|563.34|565.33|563.33|565.35|563.35|565.28|563.28|19
1607516460000|2020-12-09 12:21:00|565.32|563.32|565.35|563.35|565.37|563.37|565.29|563.29|20
1607516470000|2020-12-09 12:21:10|565.34|563.34|565.17|563.17|565.37|563.37|565.17|563.17|25
1607516480000|2020-12-09 12:21:20|565.16|563.16|565.11|563.11|565.17|563.17|565.1|563.1|20
1607516490000|2020-12-09 12:21:30|565.15|563.15|565.12|563.12|565.17|563.17|565.05|563.05|20
1607516500000|2020-12-09 12:21:40|565.13|563.13|565.06|563.06|565.14|563.14|565.03|563.03|21
1607516510000|2020-12-09 12:21:50|565.05|563.05|565.01|563.01|565.05|563.05|564.99|562.99|18
1607516520000|2020-12-09 12:22:00|565.04|563.04|564.92|562.92|565.04|563.04|564.92|562.92|19
1607516530000|2020-12-09 12:22:10|564.93|562.93|564.96|562.96|564.98|562.98|564.88|562.88|17
1607516540000|2020-12-09 12:22:20|564.97|562.97|564.97|562.97|564.97|562.97|564.96|562.96|3
1607516550000|2020-12-09 12:22:30|564.96|562.96|564.93|562.93|564.97|562.97|564.92|562.92|16
1607516560000|2020-12-09 12:22:40|564.94|562.94|565.25|563.25|565.27|563.27|564.93|562.93|18
1607516570000|2020-12-09 12:22:50|565.26|563.26|565.28|563.28|565.28|563.28|565.2|563.2|14
1607516580000|2020-12-09 12:23:00|565.29|563.29|565.27|563.27|565.32|563.32|565.22|563.22|25
1607516590000|2020-12-09 12:23:10|565.21|563.21|564.77|562.77|565.21|563.21|564.77|562.77|27
1607516600000|2020-12-09 12:23:20|564.76|562.76|564.76|562.76|564.83|562.83|564.69|562.69|23
1607516610000|2020-12-09 12:23:30|564.77|562.77|564.63|562.63|564.78|562.78|564.55|562.55|21
1607516620000|2020-12-09 12:23:40|564.61|562.61|564.59|562.59|564.64|562.64|564.52|562.52|27
1607516630000|2020-12-09 12:23:50|564.61|562.61|564.54|562.54|564.63|562.63|564.54|562.54|20
1607516640000|2020-12-09 12:24:00|564.56|562.56|564.42|562.42|564.56|562.56|564.31|562.31|22
1607516650000|2020-12-09 12:24:10|564.38|562.38|564.13|562.13|564.42|562.42|564.12|562.12|16
1607516660000|2020-12-09 12:24:20|564.14|562.14|564.1|562.1|564.16|562.16|564.09|562.09|25
1607516670000|2020-12-09 12:24:30|564.09|562.09|564.05|562.05|564.11|562.11|564.04|562.04|15
1607516680000|2020-12-09 12:24:40|564|562|564.54|562.54|564.54|562.54|563.98|561.98|22
1607516690000|2020-12-09 12:24:50|564.53|562.53|564.5|562.5|564.64|562.64|564.37|562.37|31
1607516700000|2020-12-09 12:25:00|564.51|562.51|564.49|562.49|564.64|562.64|564.49|562.49|21
1607516710000|2020-12-09 12:25:10|564.47|562.47|564.52|562.52|564.54|562.54|564.4|562.4|32
1607516720000|2020-12-09 12:25:20|564.53|562.53|564.64|562.64|564.64|562.64|564.5|562.5|22
1607516730000|2020-12-09 12:25:30|564.66|562.66|564.71|562.71|564.74|562.74|564.66|562.66|16
1607516740000|2020-12-09 12:25:40|564.73|562.73|564.75|562.75|564.77|562.77|564.72|562.72|24
1607516750000|2020-12-09 12:25:50|564.81|562.81|564.82|562.82|564.89|562.89|564.79|562.79|29
1607516760000|2020-12-09 12:26:00|564.83|562.83|565|563|565|563|564.8|562.8|21
1607516770000|2020-12-09 12:26:10|564.99|562.99|565.09|563.09|565.09|563.09|564.99|562.99|14
1607516780000|2020-12-09 12:26:20|565.1|563.1|565.07|563.07|565.11|563.11|565.03|563.03|12
1607516790000|2020-12-09 12:26:30|565.08|563.08|565.32|563.32|565.32|563.32|565.07|563.07|16
1607516800000|2020-12-09 12:26:40|565.33|563.33|565.37|563.37|565.4|563.4|565.3|563.3|24
1607516810000|2020-12-09 12:26:50|565.38|563.38|565.38|563.38|565.42|563.42|565.35|563.35|18
1607516820000|2020-12-09 12:27:00|565.39|563.39|565.24|563.24|565.39|563.39|565.23|563.23|19
1607516830000|2020-12-09 12:27:10|565.25|563.25|565.27|563.27|565.29|563.29|565.25|563.25|18
1607516840000|2020-12-09 12:27:20|565.28|563.28|565.31|563.31|565.33|563.33|565.26|563.26|22
1607516850000|2020-12-09 12:27:30|565.3|563.3|564.96|562.96|565.32|563.32|564.82|562.82|29
1607516860000|2020-12-09 12:27:40|564.95|562.95|564.83|562.83|565|563|564.82|562.82|30
1607516870000|2020-12-09 12:27:50|564.81|562.81|564.67|562.67|564.93|562.93|564.64|562.64|19
1607516880000|2020-12-09 12:28:00|564.59|562.59|564.52|562.52|564.6|562.6|564.49|562.49|21
1607516890000|2020-12-09 12:28:10|564.51|562.51|564.5|562.5|564.53|562.53|564.47|562.47|17
1607516900000|2020-12-09 12:28:20|564.49|562.49|564.48|562.48|564.63|562.63|564.47|562.47|25
1607516910000|2020-12-09 12:28:30|564.46|562.46|564.45|562.45|564.46|562.46|564.41|562.41|14
1607516920000|2020-12-09 12:28:40|564.46|562.46|564.41|562.41|564.46|562.46|564.4|562.4|12
1607516930000|2020-12-09 12:28:50|564.42|562.42|564.43|562.43|564.43|562.43|564.39|562.39|19
1607516940000|2020-12-09 12:29:00|564.44|562.44|564.43|562.43|564.45|562.45|564.42|562.42|12
1607516950000|2020-12-09 12:29:10|564.42|562.42|564.15|562.15|564.43|562.43|564.13|562.13|18
1607516960000|2020-12-09 12:29:20|564.18|562.18|564.28|562.28|564.29|562.29|564.18|562.18|17
1607516970000|2020-12-09 12:29:30|564.29|562.29|564.29|562.29|564.3|562.3|564.25|562.25|19
1607516980000|2020-12-09 12:29:40|564.28|562.28|564.24|562.24|564.29|562.29|564.2|562.2|20
1607516990000|2020-12-09 12:29:50|564.25|562.25|564.32|562.32|564.32|562.32|564.21|562.21|22
1607517000000|2020-12-09 12:30:00|564.31|562.31|564.76|562.76|564.79|562.79|564.31|562.31|25
1607517010000|2020-12-09 12:30:10|564.75|562.75|564.91|562.91|564.93|562.93|564.75|562.75|20
1607517020000|2020-12-09 12:30:20|564.88|562.88|564.67|562.67|564.89|562.89|564.67|562.67|17
1607517030000|2020-12-09 12:30:30|564.64|562.64|564.61|562.61|564.68|562.68|564.58|562.58|20
1607517040000|2020-12-09 12:30:40|564.62|562.62|564.58|562.58|564.63|562.63|564.51|562.51|27
1607517050000|2020-12-09 12:30:50|564.59|562.59|564.6|562.6|564.62|562.62|564.58|562.58|15
1607517060000|2020-12-09 12:31:00|564.61|562.61|564.82|562.82|564.82|562.82|564.6|562.6|14
1607517070000|2020-12-09 12:31:10|564.81|562.81|564.83|562.83|564.83|562.83|564.77|562.77|9
1607517080000|2020-12-09 12:31:20|564.79|562.79|564.9|562.9|564.98|562.98|564.77|562.77|15
1607517090000|2020-12-09 12:31:30|564.91|562.91|564.91|562.91|564.94|562.94|564.89|562.89|19
1607517100000|2020-12-09 12:31:40|564.88|562.88|565.07|563.07|565.07|563.07|564.88|562.88|18
1607517110000|2020-12-09 12:31:50|565.06|563.06|565.18|563.18|565.22|563.22|565.06|563.06|25
1607517120000|2020-12-09 12:32:00|565.19|563.19|565.21|563.21|565.22|563.22|565.18|563.18|14
1607517130000|2020-12-09 12:32:10|565.22|563.22|565.23|563.23|565.23|563.23|565.2|563.2|18
1607517140000|2020-12-09 12:32:20|565.22|563.22|565.15|563.15|565.24|563.24|565.14|563.14|18
1607517150000|2020-12-09 12:32:30|565.14|563.14|565.06|563.06|565.14|563.14|565.04|563.04|17
1607517160000|2020-12-09 12:32:40|565.05|563.05|565.09|563.09|565.09|563.09|565.05|563.05|10
1607517170000|2020-12-09 12:32:50|565.08|563.08|565.06|563.06|565.09|563.09|565.06|563.06|20
1607517180000|2020-12-09 12:33:00|565.07|563.07|565.21|563.21|565.23|563.23|565.06|563.06|18
1607517190000|2020-12-09 12:33:10|565.2|563.2|565.21|563.21|565.23|563.23|565.19|563.19|18
1607517200000|2020-12-09 12:33:20|565.2|563.2|565.21|563.21|565.21|563.21|565.19|563.19|17
1607517210000|2020-12-09 12:33:30|565.22|563.22|565.27|563.27|565.29|563.29|565.21|563.21|20
1607517220000|2020-12-09 12:33:40|565.29|563.29|565.49|563.49|565.5|563.5|565.26|563.26|13
1607517230000|2020-12-09 12:33:50|565.5|563.5|565.43|563.43|565.5|563.5|565.41|563.41|17
1607517240000|2020-12-09 12:34:00|565.45|563.45|565.5|563.5|565.5|563.5|565.45|563.45|8
1607517250000|2020-12-09 12:34:10|565.54|563.54|565.83|563.83|565.85|563.85|565.54|563.54|25
1607517260000|2020-12-09 12:34:20|565.82|563.82|565.76|563.76|565.82|563.82|565.74|563.74|20
1607517270000|2020-12-09 12:34:30|565.77|563.77|565.64|563.64|565.77|563.77|565.52|563.52|16
1607517280000|2020-12-09 12:34:40|565.63|563.63|565.75|563.75|565.75|563.75|565.63|563.63|8
1607517290000|2020-12-09 12:34:50|565.73|563.73|565.83|563.83|565.83|563.83|565.73|563.73|12
1607517300000|2020-12-09 12:35:00|565.84|563.84|565.88|563.88|565.94|563.94|565.84|563.84|18
1607517310000|2020-12-09 12:35:10|565.89|563.89|565.91|563.91|566|564|565.86|563.86|25
1607517320000|2020-12-09 12:35:20|565.92|563.92|565.92|563.92|565.92|563.92|565.87|563.87|17
1607517330000|2020-12-09 12:35:30|565.87|563.87|565.72|563.72|565.87|563.87|565.68|563.68|20
1607517340000|2020-12-09 12:35:40|565.73|563.73|565.74|563.74|565.75|563.75|565.7|563.7|20
1607517350000|2020-12-09 12:35:50|565.75|563.75|565.81|563.81|565.82|563.82|565.7|563.7|28
1607517360000|2020-12-09 12:36:00|565.82|563.82|565.79|563.79|565.84|563.84|565.79|563.79|6
1607517370000|2020-12-09 12:36:10|565.77|563.77|565.76|563.76|565.77|563.77|565.73|563.73|16
1607517380000|2020-12-09 12:36:20|565.77|563.77|565.72|563.72|565.78|563.78|565.72|563.72|11
1607517390000|2020-12-09 12:36:30|565.74|563.74|565.72|563.72|565.77|563.77|565.72|563.72|12
1607517400000|2020-12-09 12:36:40|565.73|563.73|565.74|563.74|565.74|563.74|565.71|563.71|11
1607517410000|2020-12-09 12:36:50|565.72|563.72|565.72|563.72|565.73|563.73|565.71|563.71|9
1607517420000|2020-12-09 12:37:00|565.73|563.73|565.45|563.45|565.73|563.73|565.45|563.45|25
1607517430000|2020-12-09 12:37:10|565.46|563.46|565.41|563.41|565.48|563.48|565.41|563.41|21
1607517440000|2020-12-09 12:37:20|565.4|563.4|565.35|563.35|565.4|563.4|565.35|563.35|10
1607517450000|2020-12-09 12:37:30|565.34|563.34|565.08|563.08|565.37|563.37|565.07|563.07|19
1607517460000|2020-12-09 12:37:40|565.09|563.09|565.03|563.03|565.11|563.11|565.01|563.01|24
1607517470000|2020-12-09 12:37:50|565.02|563.02|565.02|563.02|565.02|563.02|564.96|562.96|18
1607517480000|2020-12-09 12:38:00|565.01|563.01|565.02|563.02|565.02|563.02|565|563|8
1607517490000|2020-12-09 12:38:10|565.01|563.01|565.01|563.01|565.03|563.03|564.99|562.99|15
1607517500000|2020-12-09 12:38:20|565.02|563.02|565.24|563.24|565.26|563.26|565.01|563.01|25
1607517510000|2020-12-09 12:38:30|565.23|563.23|565.21|563.21|565.24|563.24|565.19|563.19|20
1607517520000|2020-12-09 12:38:40|565.22|563.22|565.2|563.2|565.22|563.22|565.19|563.19|13
1607517530000|2020-12-09 12:38:50|565.21|563.21|565.19|563.19|565.21|563.21|565.17|563.17|11
1607517540000|2020-12-09 12:39:00|565.17|563.17|565.21|563.21|565.22|563.22|565.17|563.17|5
1607517550000|2020-12-09 12:39:10|565.22|563.22|565.21|563.21|565.23|563.23|565.21|563.21|10
1607517560000|2020-12-09 12:39:20|565.17|563.17|565.16|563.16|565.19|563.19|565.14|563.14|23
1607517570000|2020-12-09 12:39:30|565.17|563.17|565.17|563.17|565.17|563.17|565.14|563.14|16
1607517580000|2020-12-09 12:39:40|565.15|563.15|565.05|563.05|565.15|563.15|565.04|563.04|18
1607517590000|2020-12-09 12:39:50|565.04|563.04|564.79|562.79|565.07|563.07|564.79|562.79|27
1607517600000|2020-12-09 12:40:00|564.82|562.82|565.07|563.07|565.08|563.08|564.82|562.82|26
1607517610000|2020-12-09 12:40:10|565.08|563.08|565.15|563.15|565.16|563.16|565.07|563.07|15
1607517620000|2020-12-09 12:40:20|565.18|563.18|565.58|563.58|565.58|563.58|565.18|563.18|21
1607517630000|2020-12-09 12:40:30|565.61|563.61|565.55|563.55|565.63|563.63|565.53|563.53|28
1607517640000|2020-12-09 12:40:40|565.56|563.56|565.53|563.53|565.56|563.56|565.51|563.51|19
1607517650000|2020-12-09 12:40:50|565.51|563.51|565.6|563.6|565.62|563.62|565.51|563.51|14
1607517660000|2020-12-09 12:41:00|565.61|563.61|565.65|563.65|565.65|563.65|565.61|563.61|9
1607517670000|2020-12-09 12:41:10|565.63|563.63|565.61|563.61|565.65|563.65|565.6|563.6|11
1607517680000|2020-12-09 12:41:20|565.62|563.62|565.44|563.44|565.62|563.62|565.43|563.43|10
1607517690000|2020-12-09 12:41:30|565.41|563.41|565.44|563.44|565.45|563.45|565.41|563.41|10
1607517700000|2020-12-09 12:41:40|565.43|563.43|565.44|563.44|565.44|563.44|565.42|563.42|14
1607517710000|2020-12-09 12:41:50|565.45|563.45|565.46|563.46|565.46|563.46|565.43|563.43|10
1607517720000|2020-12-09 12:42:00|565.45|563.45|565.33|563.33|565.45|563.45|565.33|563.33|16
1607517730000|2020-12-09 12:42:10|565.34|563.34|565.32|563.32|565.34|563.34|565.3|563.3|10
1607517740000|2020-12-09 12:42:20|565.31|563.31|564.8|562.8|565.33|563.33|564.77|562.77|20
1607517750000|2020-12-09 12:42:30|564.79|562.79|564.73|562.73|564.79|562.79|564.72|562.72|19
1607517760000|2020-12-09 12:42:40|564.7|562.7|564.66|562.66|564.7|562.7|564.64|562.64|20
1607517770000|2020-12-09 12:42:50|564.65|562.65|564.56|562.56|564.67|562.67|564.56|562.56|19
1607517780000|2020-12-09 12:43:00|564.54|562.54|564.59|562.59|564.59|562.59|564.54|562.54|16
1607517790000|2020-12-09 12:43:10|564.57|562.57|564.58|562.58|564.58|562.58|564.52|562.52|18
1607517800000|2020-12-09 12:43:20|564.57|562.57|564.55|562.55|564.58|562.58|564.54|562.54|14
1607517810000|2020-12-09 12:43:30|564.56|562.56|564.48|562.48|564.57|562.57|564.46|562.46|25
1607517820000|2020-12-09 12:43:40|564.47|562.47|564.51|562.51|564.54|562.54|564.47|562.47|23
1607517830000|2020-12-09 12:43:50|564.5|562.5|564.46|562.46|564.51|562.51|564.46|562.46|16
1607517840000|2020-12-09 12:44:00|564.44|562.44|564.43|562.43|564.49|562.49|564.42|562.42|20
1607517850000|2020-12-09 12:44:10|564.44|562.44|564.4|562.4|564.45|562.45|564.38|562.38|25
1607517860000|2020-12-09 12:44:20|564.41|562.41|564.63|562.63|564.66|562.66|564.39|562.39|27
1607517870000|2020-12-09 12:44:30|564.66|562.66|564.66|562.66|564.7|562.7|564.57|562.57|33
1607517880000|2020-12-09 12:44:40|564.68|562.68|564.75|562.75|564.76|562.76|564.66|562.66|22
1607517890000|2020-12-09 12:44:50|564.74|562.74|565.13|563.13|565.15|563.15|564.7|562.7|22
1607517900000|2020-12-09 12:45:00|565.15|563.15|565.15|563.15|565.2|563.2|565.09|563.09|23
1607517910000|2020-12-09 12:45:10|565.16|563.16|565.4|563.4|565.4|563.4|565.12|563.12|14
1607517920000|2020-12-09 12:45:20|565.41|563.41|565.38|563.38|565.41|563.41|565.38|563.38|9
1607517930000|2020-12-09 12:45:30|565.39|563.39|565.4|563.4|565.41|563.41|565.37|563.37|20
1607517940000|2020-12-09 12:45:40|565.41|563.41|565.38|563.38|565.42|563.42|565.38|563.38|12
1607517950000|2020-12-09 12:45:50|565.44|563.44|565.52|563.52|565.54|563.54|565.44|563.44|16
1607517960000|2020-12-09 12:46:00|565.54|563.54|565.6|563.6|565.6|563.6|565.51|563.51|21
1607517970000|2020-12-09 12:46:10|565.7|563.7|565.8|563.8|565.81|563.81|565.69|563.69|18
1607517980000|2020-12-09 12:46:20|565.81|563.81|565.87|563.87|565.92|563.92|565.78|563.78|21
1607517990000|2020-12-09 12:46:30|565.86|563.86|566.2|564.2|566.22|564.22|565.82|563.82|10
1607518000000|2020-12-09 12:46:40|566.21|564.21|566.12|564.12|566.3|564.3|566.09|564.09|22
1607518010000|2020-12-09 12:46:50|566.11|564.11|565.95|563.95|566.11|564.11|565.95|563.95|24
1607518020000|2020-12-09 12:47:00|565.97|563.97|565.74|563.74|565.97|563.97|565.74|563.74|29
1607518030000|2020-12-09 12:47:10|565.75|563.75|565.45|563.45|565.75|563.75|565.45|563.45|16
1607518040000|2020-12-09 12:47:20|565.43|563.43|565.22|563.22|565.45|563.45|565.22|563.22|25
1607518050000|2020-12-09 12:47:30|565.24|563.24|564.93|562.93|565.24|563.24|564.9|562.9|31
1607518060000|2020-12-09 12:47:40|564.92|562.92|564.69|562.69|564.95|562.95|564.69|562.69|21
1607518070000|2020-12-09 12:47:50|564.68|562.68|564.64|562.64|564.68|562.68|564.64|562.64|23
1607518080000|2020-12-09 12:48:00|564.65|562.65|564.8|562.8|564.8|562.8|564.62|562.62|22
1607518090000|2020-12-09 12:48:10|564.82|562.82|564.87|562.87|564.87|562.87|564.81|562.81|13
1607518100000|2020-12-09 12:48:20|564.86|562.86|564.79|562.79|564.86|562.86|564.76|562.76|19
1607518110000|2020-12-09 12:48:30|564.78|562.78|564.82|562.82|564.85|562.85|564.78|562.78|12
1607518120000|2020-12-09 12:48:40|564.83|562.83|564.77|562.77|564.83|562.83|564.77|562.77|8
1607518130000|2020-12-09 12:48:50|564.74|562.74|564.68|562.68|564.74|562.74|564.59|562.59|28
1607518140000|2020-12-09 12:49:00|564.67|562.67|564.74|562.74|564.74|562.74|564.67|562.67|7
1607518150000|2020-12-09 12:49:10|564.73|562.73|564.91|562.91|564.91|562.91|564.67|562.67|13
1607518160000|2020-12-09 12:49:20|564.92|562.92|565.04|563.04|565.04|563.04|564.91|562.91|16
1607518170000|2020-12-09 12:49:30|565.05|563.05|564.87|562.87|565.08|563.08|564.84|562.84|28
1607518180000|2020-12-09 12:49:40|564.86|562.86|564.78|562.78|564.86|562.86|564.78|562.78|20
1607518190000|2020-12-09 12:49:50|564.77|562.77|564.77|562.77|564.78|562.78|564.75|562.75|22
1607518200000|2020-12-09 12:50:00|564.78|562.78|564.89|562.89|564.95|562.95|564.78|562.78|23
1607518210000|2020-12-09 12:50:10|564.88|562.88|564.9|562.9|564.93|562.93|564.88|562.88|19
1607518220000|2020-12-09 12:50:20|564.88|562.88|564.74|562.74|564.88|562.88|564.74|562.74|17
1607518230000|2020-12-09 12:50:30|564.73|562.73|564.71|562.71|564.73|562.73|564.69|562.69|16
1607518240000|2020-12-09 12:50:40|564.64|562.64|564.59|562.59|564.67|562.67|564.59|562.59|25
1607518250000|2020-12-09 12:50:50|564.58|562.58|564.55|562.55|564.58|562.58|564.55|562.55|14
1607518260000|2020-12-09 12:51:00|564.56|562.56|564.56|562.56|564.56|562.56|564.54|562.54|10
1607518270000|2020-12-09 12:51:10|564.54|562.54|564.41|562.41|564.57|562.57|564.41|562.41|21
1607518280000|2020-12-09 12:51:20|564.42|562.42|564.27|562.27|564.42|562.42|564.25|562.25|22
1607518290000|2020-12-09 12:51:30|564.26|562.26|564.26|562.26|564.26|562.26|564.24|562.24|7
1607518300000|2020-12-09 12:51:40|564.27|562.27|564.26|562.26|564.27|562.27|564.26|562.26|4
1607518310000|2020-12-09 12:51:50|564.27|562.27|564.28|562.28|564.28|562.28|564.27|562.27|6
1607518320000|2020-12-09 12:52:00|564.27|562.27|564.13|562.13|564.27|562.27|564.12|562.12|14
1607518330000|2020-12-09 12:52:10|564.16|562.16|564.25|562.25|564.29|562.29|564.16|562.16|23
1607518340000|2020-12-09 12:52:20|564.26|562.26|564.16|562.16|564.26|562.26|564.16|562.16|5
1607518360000|2020-12-09 12:52:40|564.15|562.15|564.01|562.01|564.16|562.16|564.01|562.01|15
1607518370000|2020-12-09 12:52:50|564|562|563.91|561.91|564.02|562.02|563.91|561.91|19
1607518380000|2020-12-09 12:53:00|563.85|561.85|563.75|561.75|563.96|561.96|563.71|561.71|19
1607518390000|2020-12-09 12:53:10|563.77|561.77|563.02|561.02|563.77|561.77|562.97|560.97|34
1607518400000|2020-12-09 12:53:20|563.09|561.09|562.96|560.96|563.27|561.27|562.96|560.96|32
1607518410000|2020-12-09 12:53:30|562.92|560.92|562.91|560.91|562.92|560.92|562.78|560.78|19
1607518420000|2020-12-09 12:53:40|562.96|560.96|563.1|561.1|563.36|561.36|562.96|560.96|27
1607518430000|2020-12-09 12:53:50|563.04|561.04|562.93|560.93|563.08|561.08|562.9|560.9|22
1607518440000|2020-12-09 12:54:00|562.92|560.92|562.84|560.84|563.04|561.04|562.84|560.84|23
1607518450000|2020-12-09 12:54:10|562.83|560.83|562.85|560.85|562.85|560.85|562.81|560.81|18
1607518460000|2020-12-09 12:54:20|562.86|560.86|562.66|560.66|562.86|560.86|562.6|560.6|24
1607518470000|2020-12-09 12:54:30|562.65|560.65|562.63|560.63|562.67|560.67|562.55|560.55|24
1607518480000|2020-12-09 12:54:40|562.62|560.62|562.6|560.6|562.64|560.64|562.55|560.55|16
1607518490000|2020-12-09 12:54:50|562.62|560.62|562.69|560.69|562.7|560.7|562.62|560.62|10
1607518500000|2020-12-09 12:55:00|562.67|560.67|562.96|560.96|562.97|560.97|562.67|560.67|19
1607518510000|2020-12-09 12:55:10|562.9|560.9|563.14|561.14|563.17|561.17|562.9|560.9|23
1607518520000|2020-12-09 12:55:20|563.13|561.13|563.07|561.07|563.14|561.14|563.06|561.06|11
1607518530000|2020-12-09 12:55:30|562.95|560.95|562.53|560.53|562.95|560.95|562.52|560.52|24
1607518540000|2020-12-09 12:55:40|562.54|560.54|562.57|560.57|562.67|560.67|562.5|560.5|26
1607518550000|2020-12-09 12:55:50|562.56|560.56|562.58|560.58|562.6|560.6|562.56|560.56|10
1607518560000|2020-12-09 12:56:00|562.56|560.56|562.28|560.28|562.58|560.58|562.28|560.28|22
1607518570000|2020-12-09 12:56:10|562.29|560.29|562.27|560.27|562.32|560.32|562.21|560.21|27
1607518580000|2020-12-09 12:56:20|562.26|560.26|561.78|559.78|562.27|560.27|561.78|559.78|18
1607518590000|2020-12-09 12:56:30|561.77|559.77|561.68|559.68|561.78|559.78|561.67|559.67|11
1607518600000|2020-12-09 12:56:40|561.67|559.67|561.71|559.71|561.72|559.72|561.67|559.67|5
1607518610000|2020-12-09 12:56:50|561.72|559.72|562.04|560.04|562.06|560.06|561.72|559.72|22
1607518620000|2020-12-09 12:57:00|562.02|560.02|562.09|560.09|562.14|560.14|561.92|559.92|19
1607518630000|2020-12-09 12:57:10|562.1|560.1|562.46|560.46|562.46|560.46|562.09|560.09|27
1607518640000|2020-12-09 12:57:20|562.48|560.48|562.35|560.35|562.48|560.48|562.28|560.28|32
1607518650000|2020-12-09 12:57:30|562.34|560.34|562.18|560.18|562.38|560.38|562.09|560.09|30
1607518660000|2020-12-09 12:57:40|562.17|560.17|562.19|560.19|562.21|560.21|561.97|559.97|31
1607518670000|2020-12-09 12:57:50|562.18|560.18|562.05|560.05|562.2|560.2|561.97|559.97|23
1607518680000|2020-12-09 12:58:00|562.06|560.06|562.28|560.28|562.36|560.36|562.03|560.03|23
1607518690000|2020-12-09 12:58:10|562.3|560.3|562.37|560.37|562.48|560.48|562.2|560.2|28
1607518700000|2020-12-09 12:58:20|562.39|560.39|561.88|559.88|562.39|560.39|561.86|559.86|28
1607518710000|2020-12-09 12:58:30|561.9|559.9|561.95|559.95|561.95|559.95|561.83|559.83|24
1607518720000|2020-12-09 12:58:40|561.94|559.94|561.93|559.93|562|560|561.83|559.83|17
1607518730000|2020-12-09 12:58:50|561.95|559.95|561.92|559.92|562.03|560.03|561.88|559.88|21
1607518740000|2020-12-09 12:59:00|561.91|559.91|561.8|559.8|561.93|559.93|561.8|559.8|19
1607518750000|2020-12-09 12:59:10|561.79|559.79|561.51|559.51|561.79|559.79|561.51|559.51|19
1607518760000|2020-12-09 12:59:20|561.52|559.52|561.52|559.52|561.53|559.53|561.51|559.51|5
1607518770000|2020-12-09 12:59:30|561.53|559.53|561.53|559.53|561.53|559.53|561.52|559.52|3
1607518780000|2020-12-09 12:59:40|561.54|559.54|561.47|559.47|561.59|559.59|561.47|559.47|19
1607518790000|2020-12-09 12:59:50|561.46|559.46|561.44|559.44|561.47|559.47|561.44|559.44|16
1607518800000|2020-12-09 13:00:00|561.45|559.45|561.75|559.75|561.77|559.77|561.41|559.41|29
1607518810000|2020-12-09 13:00:10|561.77|559.77|561.73|559.73|561.95|559.95|561.73|559.73|31
1607518820000|2020-12-09 13:00:20|561.74|559.74|561.75|559.75|561.77|559.77|561.62|559.62|21
1607518830000|2020-12-09 13:00:30|561.74|559.74|561.84|559.84|561.84|559.84|561.74|559.74|20
1607518840000|2020-12-09 13:00:40|561.83|559.83|561.81|559.81|561.83|559.83|561.64|559.64|20
1607518850000|2020-12-09 13:00:50|561.8|559.8|562.01|560.01|562.02|560.02|561.8|559.8|24
1607518860000|2020-12-09 13:01:00|562.05|560.05|562.2|560.2|562.2|560.2|562.01|560.01|14
1607518870000|2020-12-09 13:01:10|562.19|560.19|562.43|560.43|562.43|560.43|562.19|560.19|13
1607518880000|2020-12-09 13:01:20|562.46|560.46|562.15|560.15|562.46|560.46|562.13|560.13|30
1607518890000|2020-12-09 13:01:30|562.11|560.11|562.31|560.31|562.33|560.33|562.11|560.11|24
1607518900000|2020-12-09 13:01:40|562.32|560.32|562.06|560.06|562.37|560.37|562.06|560.06|20
1607518910000|2020-12-09 13:01:50|562.07|560.07|562.51|560.51|562.52|560.52|562.06|560.06|26
1607518920000|2020-12-09 13:02:00|562.53|560.53|562.55|560.55|562.56|560.56|562.51|560.51|21
1607518930000|2020-12-09 13:02:10|562.54|560.54|562.58|560.58|562.58|560.58|562.54|560.54|11
1607518940000|2020-12-09 13:02:20|562.59|560.59|562.55|560.55|562.59|560.59|562.55|560.55|9
1607518950000|2020-12-09 13:02:30|562.58|560.58|562.56|560.56|562.58|560.58|562.55|560.55|9
1607518960000|2020-12-09 13:02:40|562.57|560.57|562.62|560.62|562.64|560.64|562.57|560.57|14
1607518970000|2020-12-09 13:02:50|562.64|560.64|562.7|560.7|562.71|560.71|562.64|560.64|10
1607518980000|2020-12-09 13:03:00|562.71|560.71|562.73|560.73|562.73|560.73|562.7|560.7|11
1607518990000|2020-12-09 13:03:10|562.72|560.72|562.73|560.73|562.75|560.75|562.7|560.7|9
1607519000000|2020-12-09 13:03:20|562.71|560.71|562.79|560.79|562.81|560.81|562.71|560.71|10
1607519010000|2020-12-09 13:03:30|562.8|560.8|562.71|560.71|562.8|560.8|562.68|560.68|18
1607519020000|2020-12-09 13:03:40|562.7|560.7|562.7|560.7|562.72|560.72|562.68|560.68|16
1607519030000|2020-12-09 13:03:50|562.69|560.69|562.72|560.72|562.72|560.72|562.69|560.69|12
1607519040000|2020-12-09 13:04:00|562.75|560.75|562.96|560.96|562.97|560.97|562.75|560.75|16
1607519050000|2020-12-09 13:04:10|562.97|560.97|562.95|560.95|562.97|560.97|562.92|560.92|22
1607519060000|2020-12-09 13:04:20|562.94|560.94|563|561|563|561|562.94|560.94|21
1607519070000|2020-12-09 13:04:30|562.98|560.98|562.86|560.86|563.01|561.01|562.83|560.83|23
1607519080000|2020-12-09 13:04:40|562.85|560.85|562.96|560.96|562.97|560.97|562.85|560.85|28
1607519090000|2020-12-09 13:04:50|562.95|560.95|563.13|561.13|563.15|561.15|562.91|560.91|21
1607519100000|2020-12-09 13:05:00|563.12|561.12|563.22|561.22|563.24|561.24|563.12|561.12|17
1607519110000|2020-12-09 13:05:10|563.21|561.21|563.22|561.22|563.22|561.22|563.19|561.19|20
1607519120000|2020-12-09 13:05:20|563.23|561.23|563.2|561.2|563.23|561.23|563.19|561.19|16
1607519130000|2020-12-09 13:05:30|563.17|561.17|563.24|561.24|563.25|561.25|563.13|561.13|23
1607519140000|2020-12-09 13:05:40|563.25|561.25|563.22|561.22|563.25|561.25|563.22|561.22|14
1607519150000|2020-12-09 13:05:50|563.23|561.23|563.24|561.24|563.25|561.25|563.23|561.23|4
1607519160000|2020-12-09 13:06:00|563.25|561.25|563.27|561.27|563.29|561.29|563.24|561.24|17
1607519170000|2020-12-09 13:06:10|563.29|561.29|563.59|561.59|563.6|561.6|563.29|561.29|28
1607519180000|2020-12-09 13:06:20|563.6|561.6|563.68|561.68|563.68|561.68|563.56|561.56|24
1607519190000|2020-12-09 13:06:30|563.67|561.67|563.74|561.74|563.74|561.74|563.66|561.66|14
1607519200000|2020-12-09 13:06:40|563.79|561.79|563.95|561.95|563.95|561.95|563.79|561.79|14
1607519210000|2020-12-09 13:06:50|563.93|561.93|564.23|562.23|564.23|562.23|563.92|561.92|23
1607519220000|2020-12-09 13:07:00|564.24|562.24|564.2|562.2|564.24|562.24|564.2|562.2|8
1607519230000|2020-12-09 13:07:10|564.19|562.19|563.68|561.68|564.24|562.24|563.68|561.68|28
1607519240000|2020-12-09 13:07:20|563.66|561.66|563.65|561.65|563.71|561.71|563.64|561.64|18
1607519250000|2020-12-09 13:07:30|563.66|561.66|563.58|561.58|563.77|561.77|563.53|561.53|22
1607519260000|2020-12-09 13:07:40|563.56|561.56|562.95|560.95|563.56|561.56|562.78|560.78|31
1607519270000|2020-12-09 13:07:50|562.91|560.91|562.06|560.06|562.91|560.91|562.04|560.04|31
1607519280000|2020-12-09 13:08:00|562.03|560.03|562.2|560.2|562.32|560.32|562.03|560.03|24
1607519290000|2020-12-09 13:08:10|562.22|560.22|561.88|559.88|562.22|560.22|561.88|559.88|29
1607519300000|2020-12-09 13:08:20|561.9|559.9|561.85|559.85|561.9|559.9|561.82|559.82|28
1607519310000|2020-12-09 13:08:30|561.84|559.84|561.91|559.91|561.98|559.98|561.77|559.77|29
1607519320000|2020-12-09 13:08:40|561.9|559.9|561.93|559.93|561.97|559.97|561.86|559.86|25
1607519330000|2020-12-09 13:08:50|561.92|559.92|561.99|559.99|562.01|560.01|561.92|559.92|10
1607519340000|2020-12-09 13:09:00|562.08|560.08|562.22|560.22|562.24|560.24|562.08|560.08|27
1607519350000|2020-12-09 13:09:10|562.23|560.23|561.93|559.93|562.28|560.28|561.92|559.92|29
1607519360000|2020-12-09 13:09:20|561.96|559.96|561.96|559.96|562|560|561.86|559.86|23
1607519370000|2020-12-09 13:09:30|561.98|559.98|561.86|559.86|562.08|560.08|561.86|559.86|29
1607519380000|2020-12-09 13:09:40|561.89|559.89|561.95|559.95|561.96|559.96|561.62|559.62|31
1607519390000|2020-12-09 13:09:50|561.77|559.77|562.07|560.07|562.14|560.14|561.77|559.77|27
1607519400000|2020-12-09 13:10:00|562.01|560.01|562.07|560.07|562.36|560.36|562|560|31
1607519410000|2020-12-09 13:10:10|562.05|560.05|562.18|560.18|562.22|560.22|562.05|560.05|19
1607519420000|2020-12-09 13:10:20|562.16|560.16|562.23|560.23|562.25|560.25|562.13|560.13|26
1607519430000|2020-12-09 13:10:30|562.22|560.22|562.23|560.23|562.49|560.49|562.18|560.18|26
1607519440000|2020-12-09 13:10:40|562.24|560.24|562.26|560.26|562.33|560.33|562.21|560.21|25
1607519450000|2020-12-09 13:10:50|562.28|560.28|562.61|560.61|562.61|560.61|562.28|560.28|26
1607519460000|2020-12-09 13:11:00|562.55|560.55|563.03|561.03|563.08|561.08|562.45|560.45|26
1607519470000|2020-12-09 13:11:10|563|561|563.06|561.06|563.12|561.12|563|561|23
1607519480000|2020-12-09 13:11:20|563.01|561.01|562.72|560.72|563.09|561.09|562.71|560.71|26
1607519490000|2020-12-09 13:11:30|562.73|560.73|562.53|560.53|562.73|560.73|562.53|560.53|31
1607519500000|2020-12-09 13:11:40|562.51|560.51|562.4|560.4|562.57|560.57|562.35|560.35|21
1607519510000|2020-12-09 13:11:50|562.38|560.38|562.27|560.27|562.42|560.42|562.26|560.26|23
1607519520000|2020-12-09 13:12:00|562.28|560.28|562.65|560.65|562.67|560.67|562.28|560.28|29
1607519530000|2020-12-09 13:12:10|562.63|560.63|562.62|560.62|562.63|560.63|562.52|560.52|24
1607519540000|2020-12-09 13:12:20|562.61|560.61|562.39|560.39|562.66|560.66|562.38|560.38|24
1607519550000|2020-12-09 13:12:30|562.4|560.4|562.56|560.56|562.56|560.56|562.39|560.39|24
1607519560000|2020-12-09 13:12:40|562.57|560.57|562.57|560.57|562.62|560.62|562.53|560.53|30
1607519570000|2020-12-09 13:12:50|562.58|560.58|562.53|560.53|562.59|560.59|562.51|560.51|30
1607519580000|2020-12-09 13:13:00|562.6|560.6|562.76|560.76|562.81|560.81|562.59|560.59|31
1607519590000|2020-12-09 13:13:10|562.79|560.79|562.5|560.5|562.79|560.79|562.49|560.49|32
1607519600000|2020-12-09 13:13:20|562.51|560.51|562.48|560.48|562.52|560.52|562.45|560.45|21
1607519610000|2020-12-09 13:13:30|562.47|560.47|562.5|560.5|562.53|560.53|562.45|560.45|14
1607519620000|2020-12-09 13:13:40|562.47|560.47|562.37|560.37|562.47|560.47|562.34|560.34|23
1607519630000|2020-12-09 13:13:50|562.38|560.38|562.4|560.4|562.46|560.46|562.38|560.38|26
1607519640000|2020-12-09 13:14:00|562.39|560.39|562.38|560.38|562.39|560.39|562.36|560.36|24
1607519650000|2020-12-09 13:14:10|562.37|560.37|562.36|560.36|562.38|560.38|562.36|560.36|10
1607519660000|2020-12-09 13:14:20|562.37|560.37|562.67|560.67|562.73|560.73|562.36|560.36|21
1607519670000|2020-12-09 13:14:30|562.73|560.73|562.68|560.68|562.78|560.78|562.67|560.67|24
1607519680000|2020-12-09 13:14:40|562.71|560.71|562.6|560.6|562.75|560.75|562.54|560.54|27
1607519690000|2020-12-09 13:14:50|562.61|560.61|562.72|560.72|562.73|560.73|562.59|560.59|27
1607519700000|2020-12-09 13:15:00|562.7|560.7|562.71|560.71|562.8|560.8|562.68|560.68|23
1607519710000|2020-12-09 13:15:10|562.74|560.74|562.67|560.67|562.76|560.76|562.64|560.64|24
1607519720000|2020-12-09 13:15:20|562.66|560.66|562.57|560.57|562.69|560.69|562.53|560.53|27
1607519730000|2020-12-09 13:15:30|562.56|560.56|562.3|560.3|562.58|560.58|562.26|560.26|22
1607519740000|2020-12-09 13:15:40|562.29|560.29|562.25|560.25|562.3|560.3|562.22|560.22|27
1607519750000|2020-12-09 13:15:50|562.26|560.26|562.33|560.33|562.33|560.33|562.25|560.25|18
1607519760000|2020-12-09 13:16:00|562.34|560.34|562.33|560.33|562.35|560.35|562.31|560.31|14
1607519770000|2020-12-09 13:16:10|562.32|560.32|562.36|560.36|562.41|560.41|562.31|560.31|20
1607519780000|2020-12-09 13:16:20|562.32|560.32|562.37|560.37|562.38|560.38|562.28|560.28|17
1607519790000|2020-12-09 13:16:30|562.35|560.35|562.45|560.45|562.45|560.45|562.32|560.32|28
1607519800000|2020-12-09 13:16:40|562.46|560.46|562.64|560.64|562.72|560.72|562.46|560.46|31
1607519810000|2020-12-09 13:16:50|562.61|560.61|562.8|560.8|562.8|560.8|562.56|560.56|16
1607519820000|2020-12-09 13:17:00|562.78|560.78|562.9|560.9|562.9|560.9|562.78|560.78|9
1607519830000|2020-12-09 13:17:10|562.89|560.89|562.91|560.91|562.91|560.91|562.89|560.89|7
1607519840000|2020-12-09 13:17:20|562.9|560.9|563.02|561.02|563.02|561.02|562.88|560.88|17
1607519850000|2020-12-09 13:17:30|563|561|563.09|561.09|563.09|561.09|563|561|21
1607519860000|2020-12-09 13:17:40|563.08|561.08|563.04|561.04|563.1|561.1|563.02|561.02|25
1607519870000|2020-12-09 13:17:50|563.07|561.07|563.14|561.14|563.15|561.15|563.06|561.06|6
1607519880000|2020-12-09 13:18:00|563.15|561.15|563.13|561.13|563.16|561.16|563.12|561.12|12
1607519890000|2020-12-09 13:18:10|563.14|561.14|563.17|561.17|563.18|561.18|563.14|561.14|13
1607519900000|2020-12-09 13:18:20|563.18|561.18|563.2|561.2|563.2|561.2|563.16|561.16|18
1607519910000|2020-12-09 13:18:30|563.21|561.21|563.2|561.2|563.25|561.25|563.2|561.2|8
1607519920000|2020-12-09 13:18:40|563.22|561.22|563.31|561.31|563.31|561.31|563.2|561.2|9
1607519930000|2020-12-09 13:18:50|563.32|561.32|563.31|561.31|563.4|561.4|563.26|561.26|17
1607519940000|2020-12-09 13:19:00|563.39|561.39|563.54|561.54|563.54|561.54|563.28|561.28|24
1607519950000|2020-12-09 13:19:10|563.51|561.51|563.63|561.63|563.66|561.66|563.51|561.51|17
1607519960000|2020-12-09 13:19:20|563.6|561.6|563.65|561.65|563.76|561.76|563.48|561.48|20
1607519970000|2020-12-09 13:19:30|563.6|561.6|563.61|561.61|563.68|561.68|563.59|561.59|26
1607519980000|2020-12-09 13:19:40|563.6|561.6|563.56|561.56|563.64|561.64|563.54|561.54|23
1607519990000|2020-12-09 13:19:50|563.55|561.55|563.61|561.61|563.62|561.62|563.55|561.55|20
1607520000000|2020-12-09 13:20:00|563.62|561.62|563.6|561.6|563.62|561.62|563.58|561.58|12
1607520010000|2020-12-09 13:20:10|563.59|561.59|563.46|561.46|563.59|561.59|563.45|561.45|18
1607520020000|2020-12-09 13:20:20|563.47|561.47|563.46|561.46|563.49|561.49|563.45|561.45|23
1607520030000|2020-12-09 13:20:30|563.45|561.45|563.53|561.53|563.54|561.54|563.45|561.45|17
1607520040000|2020-12-09 13:20:40|563.54|561.54|563.55|561.55|563.56|561.56|563.53|561.53|19
1607520050000|2020-12-09 13:20:50|563.52|561.52|563.53|561.53|563.54|561.54|563.52|561.52|21
1607520060000|2020-12-09 13:21:00|563.52|561.52|563.55|561.55|563.56|561.56|563.52|561.52|18
1607520070000|2020-12-09 13:21:10|563.53|561.53|563.54|561.54|563.55|561.55|563.53|561.53|20
1607520080000|2020-12-09 13:21:20|563.53|561.53|563.55|561.55|563.55|561.55|563.51|561.51|19
1607520090000|2020-12-09 13:21:30|563.54|561.54|563.55|561.55|563.55|561.55|563.53|561.53|22
1607520100000|2020-12-09 13:21:40|563.54|561.54|563.67|561.67|563.67|561.67|563.52|561.52|24
1607520110000|2020-12-09 13:21:50|563.68|561.68|563.95|561.95|563.95|561.95|563.66|561.66|17
1607520120000|2020-12-09 13:22:00|563.97|561.97|564.18|562.18|564.19|562.19|563.97|561.97|22
1607520130000|2020-12-09 13:22:10|564.19|562.19|564.27|562.27|564.28|562.28|564.15|562.15|31
1607520140000|2020-12-09 13:22:20|564.26|562.26|564.4|562.4|564.4|562.4|564.26|562.26|14
1607520150000|2020-12-09 13:22:30|564.38|562.38|564.44|562.44|564.48|562.48|564.38|562.38|19
1607520160000|2020-12-09 13:22:40|564.45|562.45|564.65|562.65|564.67|562.67|564.37|562.37|24
1607520170000|2020-12-09 13:22:50|564.64|562.64|564.64|562.64|564.72|562.72|564.64|562.64|22
1607520180000|2020-12-09 13:23:00|564.67|562.67|564.82|562.82|564.94|562.94|564.63|562.63|26
1607520190000|2020-12-09 13:23:10|564.86|562.86|565.15|563.15|565.17|563.17|564.81|562.81|31
1607520200000|2020-12-09 13:23:20|565.17|563.17|565.04|563.04|565.17|563.17|565.04|563.04|26
1607520210000|2020-12-09 13:23:30|565.03|563.03|564.65|562.65|565.05|563.05|564.65|562.65|30
1607520220000|2020-12-09 13:23:40|564.57|562.57|564.43|562.43|564.57|562.57|564.4|562.4|23
1607520230000|2020-12-09 13:23:50|564.45|562.45|564.46|562.46|564.46|562.46|564.4|562.4|17
1607520240000|2020-12-09 13:24:00|564.48|562.48|564.45|562.45|564.55|562.55|564.45|562.45|21
1607520250000|2020-12-09 13:24:10|564.46|562.46|564.44|562.44|564.48|562.48|564.43|562.43|22
1607520260000|2020-12-09 13:24:20|564.45|562.45|564.43|562.43|564.46|562.46|564.42|562.42|20
1607520270000|2020-12-09 13:24:30|564.44|562.44|564.47|562.47|564.5|562.5|564.42|562.42|20
1607520280000|2020-12-09 13:24:40|564.48|562.48|564.46|562.46|564.49|562.49|564.43|562.43|22
1607520290000|2020-12-09 13:24:50|564.49|562.49|564.46|562.46|564.5|562.5|564.43|562.43|20
1607520300000|2020-12-09 13:25:00|564.45|562.45|564.2|562.2|564.45|562.45|564.17|562.17|23
1607520310000|2020-12-09 13:25:10|564.14|562.14|563.99|561.99|564.15|562.15|563.98|561.98|14
1607520320000|2020-12-09 13:25:20|563.98|561.98|563.88|561.88|563.98|561.98|563.87|561.87|23
1607520330000|2020-12-09 13:25:30|563.89|561.89|563.83|561.83|563.91|561.91|563.83|561.83|21
1607520340000|2020-12-09 13:25:40|563.81|561.81|563.31|561.31|563.82|561.82|563.29|561.29|23
1607520350000|2020-12-09 13:25:50|563.28|561.28|563.25|561.25|563.31|561.31|563.25|561.25|30
1607520360000|2020-12-09 13:26:00|563.24|561.24|563.02|561.02|563.24|561.24|563.01|561.01|21
1607520370000|2020-12-09 13:26:10|563.03|561.03|562.86|560.86|563.03|561.03|562.83|560.83|23
1607520380000|2020-12-09 13:26:20|562.84|560.84|562.95|560.95|562.96|560.96|562.81|560.81|23
1607520390000|2020-12-09 13:26:30|562.94|560.94|562.92|560.92|562.97|560.97|562.89|560.89|17
1607520400000|2020-12-09 13:26:40|562.93|560.93|563.03|561.03|563.03|561.03|562.92|560.92|22
1607520410000|2020-12-09 13:26:50|563.02|561.02|562.93|560.93|563.03|561.03|562.93|560.93|21
1607520420000|2020-12-09 13:27:00|562.95|560.95|562.95|560.95|562.99|560.99|562.95|560.95|23
1607520430000|2020-12-09 13:27:10|562.96|560.96|562.93|560.93|563.01|561.01|562.93|560.93|20
1607520440000|2020-12-09 13:27:20|562.89|560.89|562.98|560.98|562.99|560.99|562.89|560.89|16
1607520450000|2020-12-09 13:27:30|562.99|560.99|562.98|560.98|562.99|560.99|562.98|560.98|4
1607520460000|2020-12-09 13:27:40|562.97|560.97|562.98|560.98|562.99|560.99|562.97|560.97|18
1607520470000|2020-12-09 13:27:50|562.99|560.99|563.1|561.1|563.11|561.11|562.98|560.98|15
1607520480000|2020-12-09 13:28:00|563.09|561.09|563.08|561.08|563.11|561.11|563.05|561.05|24
1607520490000|2020-12-09 13:28:10|563.09|561.09|562.98|560.98|563.12|561.12|562.98|560.98|25
1607520500000|2020-12-09 13:28:20|562.99|560.99|562.93|560.93|562.99|560.99|562.92|560.92|19
1607520510000|2020-12-09 13:28:30|562.92|560.92|562.93|560.93|562.94|560.94|562.91|560.91|17
1607520520000|2020-12-09 13:28:40|562.92|560.92|562.93|560.93|562.94|560.94|562.92|560.92|10
1607520530000|2020-12-09 13:28:50|562.94|560.94|563.02|561.02|563.06|561.06|562.94|560.94|16
1607520540000|2020-12-09 13:29:00|563.03|561.03|563.01|561.01|563.09|561.09|562.99|560.99|16
1607520550000|2020-12-09 13:29:10|562.99|560.99|563|561|563.04|561.04|562.99|560.99|17
1607520560000|2020-12-09 13:29:20|563.01|561.01|563.02|561.02|563.04|561.04|563|561|10
1607520570000|2020-12-09 13:29:30|563.01|561.01|563.02|561.02|563.03|561.03|563|561|14
1607520580000|2020-12-09 13:29:40|563.01|561.01|563.06|561.06|563.06|561.06|563|561|13
1607520590000|2020-12-09 13:29:50|563.05|561.05|563.09|561.09|563.09|561.09|563.05|561.05|9
1607520600000|2020-12-09 13:30:00|563.1|561.1|563.17|561.17|563.18|561.18|563.08|561.08|10
1607520610000|2020-12-09 13:30:10|563.18|561.18|563.1|561.1|563.18|561.18|563.1|561.1|15
1607520620000|2020-12-09 13:30:20|563.09|561.09|563.04|561.04|563.1|561.1|563.03|561.03|16
1607520630000|2020-12-09 13:30:30|563.01|561.01|562.83|560.83|563.01|561.01|562.83|560.83|23
1607520640000|2020-12-09 13:30:40|562.82|560.82|563.72|561.72|563.72|561.72|562.82|560.82|32
1607520650000|2020-12-09 13:30:50|563.75|561.75|564.51|562.51|564.51|562.51|563.65|561.65|30
1607520660000|2020-12-09 13:31:00|564.49|562.49|564.76|562.76|564.8|562.8|564.48|562.48|30
1607520670000|2020-12-09 13:31:10|564.77|562.77|564.98|562.98|564.98|562.98|564.74|562.74|20
1607520680000|2020-12-09 13:31:20|564.97|562.97|565.11|563.11|565.15|563.15|564.97|562.97|27
1607520690000|2020-12-09 13:31:30|565.1|563.1|564.4|562.4|565.15|563.15|564.4|562.4|27
1607520700000|2020-12-09 13:31:40|564.39|562.39|564.39|562.39|564.41|562.41|564.32|562.32|26
1607520710000|2020-12-09 13:31:50|564.4|562.4|564.44|562.44|564.55|562.55|564.4|562.4|24
1607520720000|2020-12-09 13:32:00|564.47|562.47|564.64|562.64|564.72|562.72|564.47|562.47|26
1607520730000|2020-12-09 13:32:10|564.66|562.66|564.6|562.6|564.69|562.69|564.58|562.58|24
1607520740000|2020-12-09 13:32:20|564.61|562.61|564.62|562.62|564.71|562.71|564.6|562.6|21
1607520750000|2020-12-09 13:32:30|564.64|562.64|564.63|562.63|564.64|562.64|564.56|562.56|18
1607520760000|2020-12-09 13:32:40|564.66|562.66|564.76|562.76|564.76|562.76|564.66|562.66|18
1607520770000|2020-12-09 13:32:50|564.77|562.77|565.3|563.3|565.31|563.31|564.73|562.73|27
1607520780000|2020-12-09 13:33:00|565.29|563.29|565.31|563.31|565.34|563.34|565.23|563.23|26
1607520790000|2020-12-09 13:33:10|565.3|563.3|565.37|563.37|565.39|563.39|565.3|563.3|20
1607520800000|2020-12-09 13:33:20|565.34|563.34|565.4|563.4|565.43|563.43|565.34|563.34|15
1607520810000|2020-12-09 13:33:30|565.43|563.43|565.5|563.5|565.5|563.5|565.27|563.27|24
1607520820000|2020-12-09 13:33:40|565.51|563.51|565.46|563.46|565.52|563.52|565.36|563.36|20
1607520830000|2020-12-09 13:33:50|565.36|563.36|565.76|563.76|565.92|563.92|565.36|563.36|31
1607520840000|2020-12-09 13:34:00|565.74|563.74|565.9|563.9|565.93|563.93|565.74|563.74|31
1607520850000|2020-12-09 13:34:10|565.93|563.93|565.83|563.83|565.97|563.97|565.75|563.75|27
1607520860000|2020-12-09 13:34:20|565.84|563.84|565.87|563.87|565.88|563.88|565.8|563.8|27
1607520870000|2020-12-09 13:34:30|565.88|563.88|565.74|563.74|565.89|563.89|565.7|563.7|24
1607520880000|2020-12-09 13:34:40|565.77|563.77|565.8|563.8|565.85|563.85|565.75|563.75|25
1607520890000|2020-12-09 13:34:50|565.81|563.81|565.64|563.64|565.81|563.81|565.64|563.64|20
1607520900000|2020-12-09 13:35:00|565.65|563.65|565.69|563.69|565.71|563.71|565.64|563.64|21
1607520910000|2020-12-09 13:35:10|565.7|563.7|565.73|563.73|565.73|563.73|565.65|563.65|19
1607520920000|2020-12-09 13:35:20|565.72|563.72|565.73|563.73|565.78|563.78|565.72|563.72|18
1607520930000|2020-12-09 13:35:30|565.74|563.74|565.76|563.76|565.79|563.79|565.74|563.74|18
1607520940000|2020-12-09 13:35:40|565.77|563.77|565.77|563.77|565.81|563.81|565.76|563.76|19
1607520950000|2020-12-09 13:35:50|565.75|563.75|565.79|563.79|565.82|563.82|565.75|563.75|18
1607520960000|2020-12-09 13:36:00|565.78|563.78|565.83|563.83|565.83|563.83|565.76|563.76|22
1607520970000|2020-12-09 13:36:10|565.82|563.82|565.9|563.9|565.91|563.91|565.81|563.81|27
1607520980000|2020-12-09 13:36:20|565.91|563.91|566.13|564.13|566.2|564.2|565.89|563.89|26
1607520990000|2020-12-09 13:36:30|566.26|564.26|566.36|564.36|566.43|564.43|566.2|564.2|34
1607521000000|2020-12-09 13:36:40|566.37|564.37|566.3|564.3|566.42|564.42|566.3|564.3|25
1607521010000|2020-12-09 13:36:50|566.34|564.34|566.24|564.24|566.34|564.34|566.22|564.22|27
1607521020000|2020-12-09 13:37:00|566.22|564.22|566.31|564.31|566.36|564.36|566.22|564.22|25
1607521030000|2020-12-09 13:37:10|566.32|564.32|566.37|564.37|566.47|564.47|566.29|564.29|26
1607521040000|2020-12-09 13:37:20|566.39|564.39|566.34|564.34|566.43|564.43|566.34|564.34|24
1607521050000|2020-12-09 13:37:30|566.32|564.32|566.32|564.32|566.37|564.37|566.28|564.28|26
1607521060000|2020-12-09 13:37:40|566.31|564.31|566.32|564.32|566.39|564.39|566.31|564.31|26
1607521070000|2020-12-09 13:37:50|566.31|564.31|566.3|564.3|566.35|564.35|566.3|564.3|14
1607521080000|2020-12-09 13:38:00|566.31|564.31|566.32|564.32|566.33|564.33|566.3|564.3|17
1607521090000|2020-12-09 13:38:10|566.33|564.33|566.33|564.33|566.33|564.33|566.29|564.29|22
1607521100000|2020-12-09 13:38:20|566.32|564.32|566.42|564.42|566.42|564.42|566.3|564.3|20
1607521110000|2020-12-09 13:38:30|566.4|564.4|566.36|564.36|566.43|564.43|566.36|564.36|33
1607521120000|2020-12-09 13:38:40|566.4|564.4|566.37|564.37|566.44|564.44|566.37|564.37|19
1607521130000|2020-12-09 13:38:50|566.36|564.36|566.43|564.43|566.44|564.44|566.35|564.35|20
1607521140000|2020-12-09 13:39:00|566.42|564.42|566.45|564.45|566.48|564.48|566.42|564.42|22
1607521150000|2020-12-09 13:39:10|566.46|564.46|566.45|564.45|566.48|564.48|566.38|564.38|28
1607521160000|2020-12-09 13:39:20|566.48|564.48|566.46|564.46|566.49|564.49|566.43|564.43|32
1607521170000|2020-12-09 13:39:30|566.45|564.45|566.7|564.7|566.76|564.76|566.43|564.43|28
1607521180000|2020-12-09 13:39:40|566.76|564.76|566.86|564.86|566.88|564.88|566.62|564.62|34
1607521190000|2020-12-09 13:39:50|566.89|564.89|566.8|564.8|566.94|564.94|566.8|564.8|23
1607521200000|2020-12-09 13:40:00|566.82|564.82|567.31|565.31|567.37|565.37|566.8|564.8|28
1607521210000|2020-12-09 13:40:10|567.32|565.32|567.51|565.51|567.53|565.53|567.3|565.3|24
1607521220000|2020-12-09 13:40:20|567.53|565.53|567.37|565.37|567.53|565.53|567.34|565.34|21
1607521230000|2020-12-09 13:40:30|567.42|565.42|567.35|565.35|567.49|565.49|567.27|565.27|30
1607521240000|2020-12-09 13:40:40|567.37|565.37|567.56|565.56|567.57|565.57|567.35|565.35|34
1607521250000|2020-12-09 13:40:50|567.87|565.87|567.91|565.91|568.26|566.26|567.87|565.87|28
1607521260000|2020-12-09 13:41:00|567.9|565.9|567.86|565.86|567.9|565.9|567.61|565.61|28
1607521270000|2020-12-09 13:41:10|567.88|565.88|567.85|565.85|567.98|565.98|567.82|565.82|25
1607521280000|2020-12-09 13:41:20|567.86|565.86|567.9|565.9|567.95|565.95|567.74|565.74|33
1607521290000|2020-12-09 13:41:30|567.92|565.92|567.95|565.95|568.04|566.04|567.92|565.92|31
1607521300000|2020-12-09 13:41:40|567.93|565.93|567.8|565.8|567.93|565.93|567.76|565.76|24
1607521310000|2020-12-09 13:41:50|567.81|565.81|567.73|565.73|567.82|565.82|567.71|565.71|21
1607521320000|2020-12-09 13:42:00|567.72|565.72|567.56|565.56|567.72|565.72|567.51|565.51|28
1607521330000|2020-12-09 13:42:10|567.55|565.55|567.74|565.74|567.88|565.88|567.55|565.55|27
1607521340000|2020-12-09 13:42:20|567.73|565.73|567.56|565.56|567.73|565.73|567.51|565.51|25
1607521350000|2020-12-09 13:42:30|567.58|565.58|567.6|565.6|567.66|565.66|567.58|565.58|21
1607521360000|2020-12-09 13:42:40|567.61|565.61|567.6|565.6|567.61|565.61|567.54|565.54|21
1607521370000|2020-12-09 13:42:50|567.59|565.59|567.57|565.57|567.59|565.59|567.56|565.56|17
1607521380000|2020-12-09 13:43:00|567.56|565.56|567.65|565.65|567.67|565.67|567.56|565.56|15
1607521390000|2020-12-09 13:43:10|567.66|565.66|567.41|565.41|567.67|565.67|567.39|565.39|22
1607521400000|2020-12-09 13:43:20|567.42|565.42|567.39|565.39|567.42|565.42|567.33|565.33|18
1607521410000|2020-12-09 13:43:30|567.36|565.36|567.44|565.44|567.55|565.55|567.36|565.36|25
1607521420000|2020-12-09 13:43:40|567.47|565.47|567.45|565.45|567.5|565.5|567.41|565.41|19
1607521430000|2020-12-09 13:43:50|567.46|565.46|567.46|565.46|567.51|565.51|567.43|565.43|16
1607521440000|2020-12-09 13:44:00|567.45|565.45|567.46|565.46|567.46|565.46|567.43|565.43|12
1607521450000|2020-12-09 13:44:10|567.45|565.45|567.42|565.42|567.47|565.47|567.42|565.42|21
1607521460000|2020-12-09 13:44:20|567.43|565.43|567.44|565.44|567.46|565.46|567.41|565.41|17
1607521470000|2020-12-09 13:44:30|567.43|565.43|567.43|565.43|567.46|565.46|567.42|565.42|13
1607521480000|2020-12-09 13:44:40|567.44|565.44|567.24|565.24|567.44|565.44|567.23|565.23|24
1607521490000|2020-12-09 13:44:50|567.25|565.25|567.51|565.51|567.51|565.51|567.25|565.25|21
1607521500000|2020-12-09 13:45:00|567.52|565.52|567.46|565.46|567.52|565.52|567.46|565.46|19
1607521510000|2020-12-09 13:45:10|567.44|565.44|567.48|565.48|567.49|565.49|567.44|565.44|14
1607521520000|2020-12-09 13:45:20|567.47|565.47|567.44|565.44|567.47|565.47|567.37|565.37|20
1607521530000|2020-12-09 13:45:30|567.42|565.42|567.37|565.37|567.42|565.42|567.37|565.37|28
1607521540000|2020-12-09 13:45:40|567.38|565.38|567.3|565.3|567.44|565.44|567.28|565.28|21
1607521550000|2020-12-09 13:45:50|567.35|565.35|567.28|565.28|567.35|565.35|567.27|565.27|19
1607521560000|2020-12-09 13:46:00|567.29|565.29|567.13|565.13|567.31|565.31|567.08|565.08|30
1607521570000|2020-12-09 13:46:10|567.17|565.17|566.83|564.83|567.19|565.19|566.82|564.82|23
1607521580000|2020-12-09 13:46:20|566.84|564.84|566.42|564.42|566.84|564.84|566.4|564.4|23
1607521590000|2020-12-09 13:46:30|566.4|564.4|566.64|564.64|566.72|564.72|566.4|564.4|26
1607521600000|2020-12-09 13:46:40|566.63|564.63|566.56|564.56|566.64|564.64|566.56|564.56|20
1607521610000|2020-12-09 13:46:50|566.57|564.57|566.54|564.54|566.61|564.61|566.53|564.53|20
1607521620000|2020-12-09 13:47:00|566.55|564.55|566.54|564.54|566.57|564.57|566.51|564.51|13
1607521630000|2020-12-09 13:47:10|566.55|564.55|566.64|564.64|566.71|564.71|566.55|564.55|25
1607521640000|2020-12-09 13:47:20|566.63|564.63|566.69|564.69|566.69|564.69|566.62|564.62|19
1607521650000|2020-12-09 13:47:30|566.68|564.68|566.65|564.65|566.69|564.69|566.63|564.63|16
1607521660000|2020-12-09 13:47:40|566.64|564.64|566.73|564.73|566.73|564.73|566.64|564.64|20
1607521670000|2020-12-09 13:47:50|566.68|564.68|566.67|564.67|566.71|564.71|566.67|564.67|19
1607521680000|2020-12-09 13:48:00|566.7|564.7|566.59|564.59|566.7|564.7|566.58|564.58|20
1607521690000|2020-12-09 13:48:10|566.56|564.56|566.52|564.52|566.58|564.58|566.52|564.52|25
1607521700000|2020-12-09 13:48:20|566.53|564.53|566.52|564.52|566.54|564.54|566.5|564.5|16
1607521710000|2020-12-09 13:48:30|566.53|564.53|566.56|564.56|566.71|564.71|566.52|564.52|22
1607521720000|2020-12-09 13:48:40|566.57|564.57|566.57|564.57|566.61|564.61|566.52|564.52|23
1607521730000|2020-12-09 13:48:50|566.53|564.53|566.37|564.37|566.53|564.53|566.37|564.37|29
1607521740000|2020-12-09 13:49:00|566.38|564.38|566.25|564.25|566.38|564.38|566.17|564.17|24
1607521750000|2020-12-09 13:49:10|566.24|564.24|566.27|564.27|566.27|564.27|566.17|564.17|26
1607521760000|2020-12-09 13:49:20|566.28|564.28|566.11|564.11|566.28|564.28|566.09|564.09|24
1607521770000|2020-12-09 13:49:30|566.1|564.1|566.13|564.13|566.15|564.15|566.1|564.1|26
1607521780000|2020-12-09 13:49:40|566.14|564.14|566.2|564.2|566.21|564.21|566.14|564.14|15
1607521790000|2020-12-09 13:49:50|566.21|564.21|566.43|564.43|566.45|564.45|566.18|564.18|20
1607521800000|2020-12-09 13:50:00|566.41|564.41|566.36|564.36|566.65|564.65|566.33|564.33|19
1607521810000|2020-12-09 13:50:10|566.4|564.4|566.7|564.7|566.76|564.76|566.36|564.36|12
1607521820000|2020-12-09 13:50:20|566.76|564.76|567.12|565.12|567.12|565.12|566.39|564.39|25
1607521830000|2020-12-09 13:50:30|567.11|565.11|567.13|565.13|567.19|565.19|567.11|565.11|23
1607521840000|2020-12-09 13:50:40|567.19|565.19|567.09|565.09|567.22|565.22|567.09|565.09|21
1607521850000|2020-12-09 13:50:50|567.11|565.11|566.99|564.99|567.21|565.21|566.97|564.97|24
1607521860000|2020-12-09 13:51:00|567.01|565.01|567.13|565.13|567.14|565.14|567.01|565.01|24
1607521870000|2020-12-09 13:51:10|567.12|565.12|567.17|565.17|567.17|565.17|567.11|565.11|20
1607521880000|2020-12-09 13:51:20|567.16|565.16|567.29|565.29|567.36|565.36|567.16|565.16|16
1607521890000|2020-12-09 13:51:30|567.28|565.28|567.89|565.89|567.91|565.91|567.28|565.28|29
1607521900000|2020-12-09 13:51:40|567.83|565.83|567.93|565.93|567.93|565.93|567.69|565.69|27
1607521910000|2020-12-09 13:51:50|567.98|565.98|567.91|565.91|567.98|565.98|567.65|565.65|25
1607521920000|2020-12-09 13:52:00|567.95|565.95|568.16|566.16|568.19|566.19|567.95|565.95|27
1607521930000|2020-12-09 13:52:10|568.23|566.23|568.72|566.72|568.78|566.78|568.23|566.23|27
1607521940000|2020-12-09 13:52:20|568.65|566.65|569.04|567.04|569.13|567.13|568.62|566.62|28
1607521950000|2020-12-09 13:52:30|568.91|566.91|568.68|566.68|569.09|567.09|568.61|566.61|32
1607521960000|2020-12-09 13:52:40|568.67|566.67|569.5|567.5|569.55|567.55|568.57|566.57|31
1607521970000|2020-12-09 13:52:50|569.49|567.49|569.33|567.33|569.51|567.51|569.2|567.2|25
1607521980000|2020-12-09 13:53:00|569.31|567.31|569.79|567.79|569.84|567.84|569.27|567.27|35
1607521990000|2020-12-09 13:53:10|569.82|567.82|570.01|568.01|570.02|568.02|569.79|567.79|32
1607522000000|2020-12-09 13:53:20|570.07|568.07|570.37|568.37|570.4|568.4|570.07|568.07|30
1607522010000|2020-12-09 13:53:30|570.26|568.26|570.56|568.56|570.63|568.63|570.26|568.26|35
1607522020000|2020-12-09 13:53:40|570.57|568.57|570.44|568.44|570.6|568.6|570.27|568.27|33
1607522030000|2020-12-09 13:53:50|570.42|568.42|570.65|568.65|570.75|568.75|570.42|568.42|29
1607522040000|2020-12-09 13:54:00|570.64|568.64|570.84|568.84|570.85|568.85|570.64|568.64|15
1607522050000|2020-12-09 13:54:10|570.86|568.86|571.48|569.48|571.58|569.58|570.86|568.86|32
1607522060000|2020-12-09 13:54:20|571.55|569.55|572.55|570.55|572.55|570.55|571.54|569.54|38
1607522070000|2020-12-09 13:54:30|572.61|570.61|572.83|570.83|573.13|571.13|572.61|570.61|31
1607522080000|2020-12-09 13:54:40|572.82|570.82|573.29|571.29|573.29|571.29|572.82|570.82|31
1607522090000|2020-12-09 13:54:50|573.25|571.25|572.97|570.97|573.34|571.34|572.97|570.97|26
1607522100000|2020-12-09 13:55:00|572.96|570.96|573.29|571.29|573.35|571.35|572.93|570.93|34
1607522110000|2020-12-09 13:55:10|573.39|571.39|573.4|571.4|573.51|571.51|573.36|571.36|22
1607522120000|2020-12-09 13:55:20|573.42|571.42|573.26|571.26|573.47|571.47|573.21|571.21|22
1607522130000|2020-12-09 13:55:30|573.25|571.25|572.52|570.52|573.25|571.25|572.52|570.52|37
1607522140000|2020-12-09 13:55:40|572.53|570.53|572.87|570.87|572.93|570.93|572.5|570.5|33
1607522150000|2020-12-09 13:55:50|572.89|570.89|573|571|573.12|571.12|572.88|570.88|33
1607522160000|2020-12-09 13:56:00|573.04|571.04|572.55|570.55|573.04|571.04|572.55|570.55|28
1607522170000|2020-12-09 13:56:10|572.58|570.58|572.59|570.59|572.7|570.7|572.51|570.51|32
1607522180000|2020-12-09 13:56:20|572.55|570.55|572.37|570.37|572.56|570.56|572.35|570.35|32
1607522190000|2020-12-09 13:56:30|572.35|570.35|572.33|570.33|572.57|570.57|572.14|570.14|30
1607522200000|2020-12-09 13:56:40|572.34|570.34|572.38|570.38|572.63|570.63|572.3|570.3|27
1607522210000|2020-12-09 13:56:50|572.4|570.4|572.4|570.4|572.43|570.43|572.29|570.29|20
1607522220000|2020-12-09 13:57:00|572.42|570.42|572.38|570.38|572.43|570.43|572.36|570.36|26
1607522230000|2020-12-09 13:57:10|572.37|570.37|572.16|570.16|572.37|570.37|572.15|570.15|23
1607522240000|2020-12-09 13:57:20|572.19|570.19|572.22|570.22|572.46|570.46|572.19|570.19|33
1607522250000|2020-12-09 13:57:30|572.24|570.24|572.19|570.19|572.28|570.28|572.14|570.14|23
1607522260000|2020-12-09 13:57:40|572.2|570.2|572.35|570.35|572.38|570.38|572.19|570.19|26
1607522270000|2020-12-09 13:57:50|572.34|570.34|572.22|570.22|572.34|570.34|572.21|570.21|19
1607522280000|2020-12-09 13:58:00|572.23|570.23|572.23|570.23|572.27|570.27|572.22|570.22|14
1607522290000|2020-12-09 13:58:10|572.24|570.24|572.26|570.26|572.28|570.28|572.23|570.23|5
1607522300000|2020-12-09 13:58:20|572.25|570.25|572.36|570.36|572.36|570.36|572.24|570.24|23
1607522310000|2020-12-09 13:58:30|572.41|570.41|572.89|570.89|572.9|570.9|572.41|570.41|29
1607522320000|2020-12-09 13:58:40|572.9|570.9|573.07|571.07|573.09|571.09|572.81|570.81|31
1607522330000|2020-12-09 13:58:50|573.08|571.08|573.51|571.51|573.51|571.51|573.06|571.06|21
1607522340000|2020-12-09 13:59:00|573.52|571.52|573.65|571.65|573.67|571.67|573.5|571.5|23
1607522350000|2020-12-09 13:59:10|573.67|571.67|573.46|571.46|573.73|571.73|573.44|571.44|27
1607522360000|2020-12-09 13:59:20|573.44|571.44|573.4|571.4|573.46|571.46|573.21|571.21|35
1607522370000|2020-12-09 13:59:30|573.44|571.44|573.36|571.36|573.57|571.57|573.35|571.35|25
1607522380000|2020-12-09 13:59:40|573.34|571.34|573.56|571.56|573.56|571.56|573.33|571.33|25
1607522390000|2020-12-09 13:59:50|573.57|571.57|573.59|571.59|573.63|571.63|573.49|571.49|23
1607522400000|2020-12-09 14:00:00|573.55|571.55|573.75|571.75|573.75|571.75|573.55|571.55|22
1607522410000|2020-12-09 14:00:10|573.77|571.77|573.83|571.83|573.89|571.89|573.76|571.76|21
1607522420000|2020-12-09 14:00:20|573.86|571.86|574.21|572.21|574.3|572.3|573.83|571.83|30
1607522430000|2020-12-09 14:00:30|574.14|572.14|574.17|572.17|574.26|572.26|573.95|571.95|30
1607522440000|2020-12-09 14:00:40|574.11|572.11|575.54|573.54|575.64|573.64|573.97|571.97|38
1607522450000|2020-12-09 14:00:50|575.81|573.81|576.03|574.03|576.05|574.05|575.81|573.81|31
1607522460000|2020-12-09 14:01:00|576.01|574.01|575.85|573.85|576.08|574.08|575.84|573.84|22
1607522470000|2020-12-09 14:01:10|575.84|573.84|575.38|573.38|575.84|573.84|575.38|573.38|33
1607522480000|2020-12-09 14:01:20|575.44|573.44|575.3|573.3|575.45|573.45|575.27|573.27|26
1607522490000|2020-12-09 14:01:30|575.24|573.24|575.11|573.11|575.24|573.24|575.1|573.1|25
1607522500000|2020-12-09 14:01:40|575.1|573.1|574.92|572.92|575.1|573.1|574.91|572.91|10
1607522510000|2020-12-09 14:01:50|574.93|572.93|574.93|572.93|574.97|572.97|574.92|572.92|19
1607522520000|2020-12-09 14:02:00|574.94|572.94|574.92|572.92|574.94|572.94|574.79|572.79|22
1607522530000|2020-12-09 14:02:10|575|573|575.14|573.14|575.21|573.21|575|573|25
1607522540000|2020-12-09 14:02:20|575.12|573.12|575.12|573.12|575.19|573.19|575.12|573.12|15
1607522550000|2020-12-09 14:02:30|575.1|573.1|575.12|573.12|575.14|573.14|575.09|573.09|16
1607522560000|2020-12-09 14:02:40|575.13|573.13|575.15|573.15|575.15|573.15|575.11|573.11|16
1607522570000|2020-12-09 14:02:50|575.13|573.13|574.88|572.88|575.16|573.16|574.87|572.87|23
1607522580000|2020-12-09 14:03:00|574.89|572.89|575.02|573.02|575.03|573.03|574.72|572.72|30
1607522590000|2020-12-09 14:03:10|575.03|573.03|575|573|575.04|573.04|574.98|572.98|21
1607522600000|2020-12-09 14:03:20|575.02|573.02|574.93|572.93|575.02|573.02|574.93|572.93|9
1607522610000|2020-12-09 14:03:30|574.98|572.98|575.02|573.02|575.03|573.03|574.98|572.98|10
1607522620000|2020-12-09 14:03:40|575.03|573.03|574.84|572.84|575.04|573.04|574.84|572.84|16
1607522630000|2020-12-09 14:03:50|574.78|572.78|574.83|572.83|574.85|572.85|574.65|572.65|22
1607522640000|2020-12-09 14:04:00|574.82|572.82|574.58|572.58|574.87|572.87|574.58|572.58|26
1607522650000|2020-12-09 14:04:10|574.6|572.6|574.3|572.3|574.6|572.6|574.18|572.18|28
1607522660000|2020-12-09 14:04:20|574.37|572.37|574.71|572.71|574.82|572.82|574.37|572.37|25
1607522670000|2020-12-09 14:04:30|574.7|572.7|574.57|572.57|574.7|572.7|574.5|572.5|23
1607522680000|2020-12-09 14:04:40|574.6|572.6|574.45|572.45|574.61|572.61|574.43|572.43|30
1607522690000|2020-12-09 14:04:50|574.46|572.46|574.37|572.37|574.46|572.46|574.35|572.35|27
1607522700000|2020-12-09 14:05:00|574.38|572.38|574.46|572.46|574.54|572.54|574.38|572.38|29
1607522710000|2020-12-09 14:05:10|574.47|572.47|574.58|572.58|574.58|572.58|574.44|572.44|25
1607522720000|2020-12-09 14:05:20|574.57|572.57|574.53|572.53|574.57|572.57|574.51|572.51|26
1607522730000|2020-12-09 14:05:30|574.54|572.54|574.45|572.45|574.54|572.54|574.4|572.4|24
1607522740000|2020-12-09 14:05:40|574.44|572.44|574.42|572.42|574.44|572.44|574.38|572.38|20
1607522750000|2020-12-09 14:05:50|574.43|572.43|574.4|572.4|574.43|572.43|574.39|572.39|15
1607522760000|2020-12-09 14:06:00|574.39|572.39|574.38|572.38|574.43|572.43|574.38|572.38|13
1607522770000|2020-12-09 14:06:10|574.4|572.4|574.21|572.21|574.4|572.4|574.17|572.17|31
1607522780000|2020-12-09 14:06:20|574.2|572.2|573.97|571.97|574.2|572.2|573.94|571.94|30
1607522790000|2020-12-09 14:06:30|573.93|571.93|573.72|571.72|574.12|572.12|573.72|571.72|29
1607522800000|2020-12-09 14:06:40|573.75|571.75|573.68|571.68|573.9|571.9|573.68|571.68|30
1607522810000|2020-12-09 14:06:50|573.67|571.67|573.46|571.46|573.68|571.68|573.44|571.44|19
1607522820000|2020-12-09 14:07:00|573.41|571.41|573.37|571.37|573.46|571.46|573.29|571.29|22
1607522830000|2020-12-09 14:07:10|573.29|571.29|573.08|571.08|573.46|571.46|572.91|570.91|23
1607522840000|2020-12-09 14:07:20|573.07|571.07|572.99|570.99|573.1|571.1|572.93|570.93|29
1607522850000|2020-12-09 14:07:30|572.98|570.98|572.84|570.84|572.98|570.98|572.84|570.84|11
1607522860000|2020-12-09 14:07:40|572.83|570.83|572.77|570.77|572.83|570.83|572.73|570.73|22
1607522870000|2020-12-09 14:07:50|572.76|570.76|572.84|570.84|572.87|570.87|572.74|570.74|15
1607522880000|2020-12-09 14:08:00|572.85|570.85|572.89|570.89|572.91|570.91|572.82|570.82|18
1607522890000|2020-12-09 14:08:10|572.88|570.88|573.03|571.03|573.04|571.04|572.88|570.88|12
1607522900000|2020-12-09 14:08:20|573.05|571.05|573.39|571.39|573.41|571.41|573.03|571.03|18
1607522910000|2020-12-09 14:08:30|573.37|571.37|573.73|571.73|573.77|571.77|573.37|571.37|27
1607522920000|2020-12-09 14:08:40|573.71|571.71|573.71|571.71|573.95|571.95|573.71|571.71|28
1607522930000|2020-12-09 14:08:50|573.69|571.69|573.84|571.84|573.85|571.85|573.65|571.65|18
1607522940000|2020-12-09 14:09:00|573.85|571.85|573.74|571.74|573.87|571.87|573.74|571.74|27
1607522950000|2020-12-09 14:09:10|573.76|571.76|573.39|571.39|573.78|571.78|573.38|571.38|17
1607522960000|2020-12-09 14:09:20|573.41|571.41|573.56|571.56|573.57|571.57|573.37|571.37|17
1607522970000|2020-12-09 14:09:30|573.57|571.57|573.48|571.48|573.6|571.6|573.48|571.48|9
1607522980000|2020-12-09 14:09:40|573.46|571.46|573.2|571.2|573.47|571.47|573.16|571.16|31
1607522990000|2020-12-09 14:09:50|573.21|571.21|573.14|571.14|573.21|571.21|573.14|571.14|22
1607523000000|2020-12-09 14:10:00|573.16|571.16|573.44|571.44|573.44|571.44|573.13|571.13|27
1607523010000|2020-12-09 14:10:10|573.48|571.48|573.65|571.65|573.68|571.68|573.46|571.46|12
1607523020000|2020-12-09 14:10:20|573.69|571.69|573.48|571.48|573.69|571.69|573.46|571.46|12
1607523030000|2020-12-09 14:10:30|573.47|571.47|573.57|571.57|573.58|571.58|573.46|571.46|26
1607523040000|2020-12-09 14:10:40|573.58|571.58|573.61|571.61|573.64|571.64|573.58|571.58|19
1607523050000|2020-12-09 14:10:50|573.62|571.62|573.94|571.94|573.96|571.96|573.6|571.6|26
1607523060000|2020-12-09 14:11:00|573.97|571.97|574.09|572.09|574.46|572.46|573.96|571.96|29
1607523070000|2020-12-09 14:11:10|574.12|572.12|574.37|572.37|574.37|572.37|574.12|572.12|28
1607523080000|2020-12-09 14:11:20|574.33|572.33|574.24|572.24|574.36|572.36|574.15|572.15|29
1607523090000|2020-12-09 14:11:30|574.25|572.25|574.46|572.46|574.46|572.46|574.23|572.23|26
1607523100000|2020-12-09 14:11:40|574.44|572.44|574.29|572.29|574.45|572.45|574.28|572.28|29
1607523110000|2020-12-09 14:11:50|574.3|572.3|574.28|572.28|574.3|572.3|574.25|572.25|16
1607523120000|2020-12-09 14:12:00|574.31|572.31|574.27|572.27|574.37|572.37|574.26|572.26|27
1607523130000|2020-12-09 14:12:10|574.25|572.25|574.33|572.33|574.33|572.33|574.22|572.22|23
1607523140000|2020-12-09 14:12:20|574.34|572.34|574.09|572.09|574.44|572.44|574.08|572.08|23
1607523150000|2020-12-09 14:12:30|574.19|572.19|574.29|572.29|574.35|572.35|574.19|572.19|20
1607523160000|2020-12-09 14:12:40|574.3|572.3|574.17|572.17|574.31|572.31|574.16|572.16|16
1607523170000|2020-12-09 14:12:50|574.19|572.19|574.19|572.19|574.19|572.19|574.18|572.18|5
1607523180000|2020-12-09 14:13:00|574.2|572.2|574.31|572.31|574.31|572.31|574.18|572.18|14
1607523190000|2020-12-09 14:13:10|574.33|572.33|574.46|572.46|574.53|572.53|574.33|572.33|17
1607523200000|2020-12-09 14:13:20|574.62|572.62|574.59|572.59|574.67|572.67|574.54|572.54|15
1607523210000|2020-12-09 14:13:30|574.71|572.71|575.19|573.19|575.19|573.19|574.71|572.71|29
1607523220000|2020-12-09 14:13:40|575.15|573.15|575.64|573.64|575.65|573.65|575.11|573.11|15
1607523230000|2020-12-09 14:13:50|575.74|573.74|576.02|574.02|576.02|574.02|575.66|573.66|29
1607523240000|2020-12-09 14:14:00|575.82|573.82|576.76|574.76|576.8|574.8|575.75|573.75|37
1607523250000|2020-12-09 14:14:10|576.78|574.78|576.95|574.95|576.98|574.98|576.77|574.77|28
1607523260000|2020-12-09 14:14:20|576.91|574.91|577.11|575.11|577.4|575.4|576.75|574.75|31
1607523270000|2020-12-09 14:14:30|577.09|575.09|577.12|575.12|577.25|575.25|576.98|574.98|30
1607523280000|2020-12-09 14:14:40|577.1|575.1|576.91|574.91|577.15|575.15|576.9|574.9|23
1607523290000|2020-12-09 14:14:50|576.89|574.89|576.73|574.73|576.94|574.94|576.71|574.71|26
1607523300000|2020-12-09 14:15:00|576.72|574.72|576.44|574.44|576.74|574.74|576.44|574.44|26
1607523310000|2020-12-09 14:15:10|576.42|574.42|576.14|574.14|576.42|574.42|576.14|574.14|26
1607523320000|2020-12-09 14:15:20|576.18|574.18|576.3|574.3|576.3|574.3|575.97|573.97|30
1607523330000|2020-12-09 14:15:30|576.2|574.2|575.9|573.9|576.37|574.37|575.69|573.69|25
1607523340000|2020-12-09 14:15:40|576|574|575.76|573.76|576|574|575.75|573.75|19
1607523350000|2020-12-09 14:15:50|575.73|573.73|575.12|573.12|575.73|573.73|575.11|573.11|29
1607523360000|2020-12-09 14:16:00|575.15|573.15|575.09|573.09|575.17|573.17|575.09|573.09|13
1607523370000|2020-12-09 14:16:10|575.1|573.1|575.06|573.06|575.1|573.1|574.95|572.95|17
1607523380000|2020-12-09 14:16:20|575.05|573.05|574.91|572.91|575.1|573.1|574.91|572.91|21
1607523390000|2020-12-09 14:16:30|574.9|572.9|574.9|572.9|574.91|572.91|574.88|572.88|13
1607523400000|2020-12-09 14:16:40|574.91|572.91|574.88|572.88|574.91|572.91|574.88|572.88|10
1607523410000|2020-12-09 14:16:50|574.89|572.89|575.04|573.04|575.05|573.05|574.8|572.8|25
1607523420000|2020-12-09 14:17:00|575.05|573.05|575.17|573.17|575.17|573.17|575|573|20
1607523430000|2020-12-09 14:17:10|575.23|573.23|575.88|573.88|575.88|573.88|575.23|573.23|23
1607523440000|2020-12-09 14:17:20|575.9|573.9|575.9|573.9|575.93|573.93|575.85|573.85|25
1607523450000|2020-12-09 14:17:30|575.85|573.85|576.05|574.05|576.06|574.06|575.83|573.83|25
1607523460000|2020-12-09 14:17:40|576.02|574.02|575.94|573.94|576.05|574.05|575.94|573.94|24
1607523470000|2020-12-09 14:17:50|575.96|573.96|575.57|573.57|576.03|574.03|575.56|573.56|29
1607523480000|2020-12-09 14:18:00|575.58|573.58|575.29|573.29|575.58|573.58|575.29|573.29|19
1607523490000|2020-12-09 14:18:10|575.3|573.3|575.76|573.76|575.76|573.76|575.14|573.14|29
1607523500000|2020-12-09 14:18:20|575.8|573.8|575.42|573.42|575.85|573.85|575.41|573.41|27
1607523510000|2020-12-09 14:18:30|575.33|573.33|575.57|573.57|575.57|573.57|575.2|573.2|27
1607523520000|2020-12-09 14:18:40|575.6|573.6|576.04|574.04|576.1|574.1|575.6|573.6|36
1607523530000|2020-12-09 14:18:50|576.03|574.03|575.93|573.93|576.08|574.08|575.93|573.93|35
1607523540000|2020-12-09 14:19:00|575.87|573.87|575.86|573.86|575.92|573.92|575.82|573.82|24
1607523550000|2020-12-09 14:19:10|575.85|573.85|575.54|573.54|575.85|573.85|575.54|573.54|16
1607523560000|2020-12-09 14:19:20|575.53|573.53|575.54|573.54|575.59|573.59|575.48|573.48|23
1607523570000|2020-12-09 14:19:30|575.56|573.56|575.5|573.5|575.59|573.59|575.5|573.5|18
1607523580000|2020-12-09 14:19:40|575.51|573.51|575.46|573.46|575.66|573.66|575.45|573.45|26
1607523590000|2020-12-09 14:19:50|575.47|573.47|575.31|573.31|575.47|573.47|575.3|573.3|29
1607523600000|2020-12-09 14:20:00|575.32|573.32|575.34|573.34|575.42|573.42|575.29|573.29|23
1607523610000|2020-12-09 14:20:10|575.35|573.35|575.32|573.32|575.35|573.35|575.3|573.3|23
1607523620000|2020-12-09 14:20:20|575.29|573.29|575.3|573.3|575.32|573.32|575.28|573.28|23
1607523630000|2020-12-09 14:20:30|575.29|573.29|575.41|573.41|575.43|573.43|575.24|573.24|23
1607523640000|2020-12-09 14:20:40|575.42|573.42|575.29|573.29|575.42|573.42|575.27|573.27|29
1607523650000|2020-12-09 14:20:50|575.31|573.31|575.05|573.05|575.36|573.36|575.05|573.05|19
1607523660000|2020-12-09 14:21:00|575.06|573.06|574.99|572.99|575.08|573.08|574.99|572.99|12
1607523670000|2020-12-09 14:21:10|575.03|573.03|575.03|573.03|575.07|573.07|574.94|572.94|27
1607523680000|2020-12-09 14:21:20|575.04|573.04|574.89|572.89|575.04|573.04|574.89|572.89|15
1607523690000|2020-12-09 14:21:30|574.88|572.88|574.83|572.83|574.88|572.88|574.81|572.81|20
1607523700000|2020-12-09 14:21:40|574.82|572.82|574.71|572.71|574.87|572.87|574.69|572.69|17
1607523710000|2020-12-09 14:21:50|574.72|572.72|574.65|572.65|574.73|572.73|574.65|572.65|10
1607523720000|2020-12-09 14:22:00|574.64|572.64|575.18|573.18|575.18|573.18|574.64|572.64|23
1607523730000|2020-12-09 14:22:10|575.24|573.24|575.31|573.31|575.37|573.37|575.24|573.24|25
1607523740000|2020-12-09 14:22:20|575.3|573.3|575.35|573.35|575.35|573.35|575.21|573.21|29
1607523750000|2020-12-09 14:22:30|575.42|573.42|575.34|573.34|575.44|573.44|575.34|573.34|30
1607523760000|2020-12-09 14:22:40|575.31|573.31|574.91|572.91|575.31|573.31|574.89|572.89|28
1607523770000|2020-12-09 14:22:50|574.9|572.9|574.87|572.87|574.91|572.91|574.83|572.83|22
1607523780000|2020-12-09 14:23:00|574.89|572.89|574.92|572.92|575.01|573.01|574.89|572.89|23
1607523790000|2020-12-09 14:23:10|574.93|572.93|574.94|572.94|574.96|572.96|574.93|572.93|8
1607523800000|2020-12-09 14:23:20|574.96|572.96|574.96|572.96|574.96|572.96|574.96|572.96|1
1607523810000|2020-12-09 14:23:30|574.93|572.93|574.72|572.72|574.94|572.94|574.71|572.71|22
1607523820000|2020-12-09 14:23:40|574.73|572.73|574.52|572.52|574.73|572.73|574.52|572.52|22
1607523830000|2020-12-09 14:23:50|574.51|572.51|574.39|572.39|574.51|572.51|574.38|572.38|11
1607523840000|2020-12-09 14:24:00|574.27|572.27|574.75|572.75|574.75|572.75|574.27|572.27|21
1607523850000|2020-12-09 14:24:10|574.79|572.79|575|573|575.04|573.04|574.74|572.74|22
1607523860000|2020-12-09 14:24:20|574.98|572.98|574.75|572.75|575.03|573.03|574.67|572.67|30
1607523870000|2020-12-09 14:24:30|574.79|572.79|574.67|572.67|574.79|572.79|574.61|572.61|23
1607523880000|2020-12-09 14:24:40|574.68|572.68|574.82|572.82|574.82|572.82|574.63|572.63|22
1607523890000|2020-12-09 14:24:50|574.81|572.81|574.61|572.61|574.81|572.81|574.6|572.6|23
1607523900000|2020-12-09 14:25:00|574.59|572.59|574.64|572.64|574.66|572.66|574.59|572.59|19
1607523910000|2020-12-09 14:25:10|574.66|572.66|574.6|572.6|574.69|572.69|574.6|572.6|15
1607523920000|2020-12-09 14:25:20|574.59|572.59|574.45|572.45|574.59|572.59|574.45|572.45|9
1607523930000|2020-12-09 14:25:30|574.5|572.5|574.62|572.62|574.64|572.64|574.4|572.4|21
1607523940000|2020-12-09 14:25:40|574.61|572.61|574.33|572.33|574.62|572.62|574.33|572.33|20
1607523950000|2020-12-09 14:25:50|574.34|572.34|574.12|572.12|574.34|572.34|574.12|572.12|17
1607523960000|2020-12-09 14:26:00|574.11|572.11|573.95|571.95|574.12|572.12|573.93|571.93|21
1607523970000|2020-12-09 14:26:10|573.96|571.96|573.97|571.97|573.99|571.99|573.92|571.92|25
1607523980000|2020-12-09 14:26:20|573.98|571.98|574.27|572.27|574.31|572.31|573.98|571.98|24
1607523990000|2020-12-09 14:26:30|574.24|572.24|573.99|571.99|574.28|572.28|573.98|571.98|27
1607524000000|2020-12-09 14:26:40|573.98|571.98|573.89|571.89|573.98|571.98|573.89|571.89|17
1607524010000|2020-12-09 14:26:50|573.91|571.91|574.2|572.2|574.2|572.2|573.91|571.91|33
1607524020000|2020-12-09 14:27:00|574.21|572.21|574.58|572.58|574.58|572.58|574.21|572.21|20
1607524030000|2020-12-09 14:27:10|574.62|572.62|574.41|572.41|574.8|572.8|574.41|572.41|22
1607524040000|2020-12-09 14:27:20|574.4|572.4|574.19|572.19|574.4|572.4|574.16|572.16|23
1607524050000|2020-12-09 14:27:30|574.18|572.18|574.03|572.03|574.19|572.19|574.01|572.01|28
1607524060000|2020-12-09 14:27:40|574.07|572.07|573.97|571.97|574.1|572.1|573.97|571.97|25
1607524070000|2020-12-09 14:27:50|573.92|571.92|573.94|571.94|573.97|571.97|573.89|571.89|20
1607524080000|2020-12-09 14:28:00|573.95|571.95|573.98|571.98|574.05|572.05|573.95|571.95|23
1607524090000|2020-12-09 14:28:10|573.96|571.96|573.92|571.92|573.98|571.98|573.92|571.92|22
1607524100000|2020-12-09 14:28:20|573.93|571.93|573.92|571.92|573.97|571.97|573.91|571.91|20
1607524110000|2020-12-09 14:28:30|573.91|571.91|573.84|571.84|573.91|571.91|573.81|571.81|13
1607524120000|2020-12-09 14:28:40|573.85|571.85|574.04|572.04|574.11|572.11|573.84|571.84|29
1607524130000|2020-12-09 14:28:50|574.06|572.06|574.13|572.13|574.13|572.13|574|572|19
1607524140000|2020-12-09 14:29:00|574.15|572.15|574|572|574.15|572.15|573.93|571.93|18
1607524150000|2020-12-09 14:29:10|574.01|572.01|574.03|572.03|574.03|572.03|573.94|571.94|22
1607524160000|2020-12-09 14:29:20|574.01|572.01|574.09|572.09|574.1|572.1|573.92|571.92|20
1607524170000|2020-12-09 14:29:30|574.08|572.08|574.13|572.13|574.15|572.15|574.08|572.08|18
1607524180000|2020-12-09 14:29:40|574.12|572.12|573.98|571.98|574.12|572.12|573.98|571.98|12
1607524190000|2020-12-09 14:29:50|573.9|571.9|573.81|571.81|573.9|571.9|573.78|571.78|18
1607524200000|2020-12-09 14:30:00|573.83|571.83|574.22|572.22|574.22|572.22|573.83|571.83|23
1607524210000|2020-12-09 14:30:10|574.38|572.38|574.58|572.58|574.68|572.68|574.38|572.38|21
1607524220000|2020-12-09 14:30:20|574.6|572.6|574.58|572.58|574.6|572.6|574.51|572.51|19
1607524230000|2020-12-09 14:30:30|574.6|572.6|574.8|572.8|574.88|572.88|574.57|572.57|20
1607524240000|2020-12-09 14:30:40|574.86|572.86|574.77|572.77|574.96|572.96|574.68|572.68|25
1607524250000|2020-12-09 14:30:50|574.75|572.75|574.61|572.61|575.05|573.05|574.61|572.61|17
1607524260000|2020-12-09 14:31:00|574.53|572.53|574.28|572.28|574.53|572.53|574.28|572.28|17
1607524270000|2020-12-09 14:31:10|574.41|572.41|574.35|572.35|574.42|572.42|574.33|572.33|27
1607524280000|2020-12-09 14:31:20|574.29|572.29|574.26|572.26|574.32|572.32|574.24|572.24|21
1607524290000|2020-12-09 14:31:30|574.25|572.25|574.23|572.23|574.26|572.26|574.21|572.21|15
1607524300000|2020-12-09 14:31:40|574.22|572.22|574.43|572.43|574.52|572.52|574.22|572.22|26
1607524310000|2020-12-09 14:31:50|574.41|572.41|574.27|572.27|574.41|572.41|574.26|572.26|11
1607524320000|2020-12-09 14:32:00|574.14|572.14|574.01|572.01|574.14|572.14|574.01|572.01|11
1607524330000|2020-12-09 14:32:10|573.99|571.99|573.84|571.84|574|572|573.84|571.84|20
1607524340000|2020-12-09 14:32:20|573.83|571.83|573.9|571.9|573.91|571.91|573.79|571.79|30
1607524350000|2020-12-09 14:32:30|573.93|571.93|573.91|571.91|573.94|571.94|573.86|571.86|25
1607524360000|2020-12-09 14:32:40|573.95|571.95|573.85|571.85|573.95|571.95|573.84|571.84|25
1607524370000|2020-12-09 14:32:50|573.83|571.83|573.92|571.92|573.93|571.93|573.8|571.8|20
1607524380000|2020-12-09 14:33:00|573.93|571.93|573.76|571.76|573.94|571.94|573.75|571.75|15
1607524390000|2020-12-09 14:33:10|573.73|571.73|573.7|571.7|573.73|571.73|573.68|571.68|17
1607524400000|2020-12-09 14:33:20|573.71|571.71|573.89|571.89|573.89|571.89|573.71|571.71|20
1607524410000|2020-12-09 14:33:30|573.91|571.91|573.77|571.77|573.98|571.98|573.77|571.77|26
1607524420000|2020-12-09 14:33:40|573.79|571.79|573.72|571.72|573.79|571.79|573.69|571.69|24
1607524430000|2020-12-09 14:33:50|573.71|571.71|573.7|571.7|573.72|571.72|573.69|571.69|23
1607524440000|2020-12-09 14:34:00|573.68|571.68|573.82|571.82|573.82|571.82|573.67|571.67|18
1607524450000|2020-12-09 14:34:10|573.79|571.79|573.85|571.85|573.89|571.89|573.78|571.78|21
1607524460000|2020-12-09 14:34:20|573.86|571.86|573.88|571.88|573.9|571.9|573.85|571.85|19
1607524470000|2020-12-09 14:34:30|573.87|571.87|573.82|571.82|573.87|571.87|573.78|571.78|17
1607524480000|2020-12-09 14:34:40|573.8|571.8|573.74|571.74|573.83|571.83|573.74|571.74|20
1607524490000|2020-12-09 14:34:50|573.73|571.73|573.67|571.67|573.81|571.81|573.67|571.67|22
1607524500000|2020-12-09 14:35:00|573.66|571.66|573.68|571.68|573.72|571.72|573.65|571.65|26
1607524510000|2020-12-09 14:35:10|573.7|571.7|573.74|571.74|573.74|571.74|573.69|571.69|27
1607524520000|2020-12-09 14:35:20|573.73|571.73|574.07|572.07|574.09|572.09|573.73|571.73|24
1607524530000|2020-12-09 14:35:30|574.06|572.06|574.1|572.1|574.1|572.1|574.01|572.01|18
1607524540000|2020-12-09 14:35:40|574.13|572.13|574.22|572.22|574.28|572.28|574.1|572.1|16
1607524550000|2020-12-09 14:35:50|574.21|572.21|574.2|572.2|574.29|572.29|574.18|572.18|19
1607524560000|2020-12-09 14:36:00|574.19|572.19|573.91|571.91|574.2|572.2|573.88|571.88|26
1607524570000|2020-12-09 14:36:10|573.9|571.9|573.86|571.86|573.9|571.9|573.86|571.86|24
1607524580000|2020-12-09 14:36:20|573.88|571.88|573.89|571.89|573.9|571.9|573.86|571.86|26
1607524590000|2020-12-09 14:36:30|573.91|571.91|573.95|571.95|574.04|572.04|573.91|571.91|27
1607524600000|2020-12-09 14:36:40|573.93|571.93|573.92|571.92|573.93|571.93|573.87|571.87|21
1607524610000|2020-12-09 14:36:50|573.93|571.93|573.88|571.88|573.94|571.94|573.88|571.88|19
1607524620000|2020-12-09 14:37:00|573.89|571.89|573.8|571.8|573.92|571.92|573.8|571.8|22
1607524630000|2020-12-09 14:37:10|573.81|571.81|573.76|571.76|573.92|571.92|573.76|571.76|25
1607524640000|2020-12-09 14:37:20|573.77|571.77|573.76|571.76|573.85|571.85|573.75|571.75|20
1607524650000|2020-12-09 14:37:30|573.75|571.75|573.77|571.77|573.8|571.8|573.74|571.74|15
1607524660000|2020-12-09 14:37:40|573.78|571.78|573.8|571.8|573.88|571.88|573.77|571.77|28
1607524670000|2020-12-09 14:37:50|573.79|571.79|573.75|571.75|573.79|571.79|573.74|571.74|15
1607524680000|2020-12-09 14:38:00|573.76|571.76|573.77|571.77|573.77|571.77|573.75|571.75|9
1607524690000|2020-12-09 14:38:10|573.76|571.76|573.74|571.74|573.77|571.77|573.74|571.74|9
1607524700000|2020-12-09 14:38:20|573.75|571.75|573.74|571.74|573.75|571.75|573.74|571.74|6
1607524710000|2020-12-09 14:38:30|573.73|571.73|573.85|571.85|573.85|571.85|573.73|571.73|8
1607524720000|2020-12-09 14:38:40|573.89|571.89|573.87|571.87|573.89|571.89|573.82|571.82|20
1607524730000|2020-12-09 14:38:50|573.9|571.9|573.84|571.84|573.91|571.91|573.83|571.83|13
1607524740000|2020-12-09 14:39:00|573.86|571.86|573.72|571.72|573.87|571.87|573.69|571.69|20
1607524750000|2020-12-09 14:39:10|573.73|571.73|573.73|571.73|573.75|571.75|573.71|571.71|14
1607524760000|2020-12-09 14:39:20|573.74|571.74|573.75|571.75|573.79|571.79|573.74|571.74|15
1607524770000|2020-12-09 14:39:30|573.77|571.77|573.78|571.78|573.79|571.79|573.73|571.73|19
1607524780000|2020-12-09 14:39:40|573.77|571.77|573.74|571.74|573.79|571.79|573.74|571.74|15
1607524790000|2020-12-09 14:39:50|573.77|571.77|573.69|571.69|573.77|571.77|573.68|571.68|15
1607524800000|2020-12-09 14:40:00|573.7|571.7|573.76|571.76|573.79|571.79|573.67|571.67|14
1607524810000|2020-12-09 14:40:10|573.75|571.75|573.7|571.7|573.76|571.76|573.68|571.68|17
1607524820000|2020-12-09 14:40:20|573.71|571.71|573.67|571.67|573.71|571.71|573.65|571.65|13
1607524830000|2020-12-09 14:40:30|573.66|571.66|573.68|571.68|573.69|571.69|573.65|571.65|17
1607524840000|2020-12-09 14:40:40|573.67|571.67|573.66|571.66|573.67|571.67|573.65|571.65|4
1607524850000|2020-12-09 14:40:50|573.65|571.65|573.62|571.62|573.67|571.67|573.62|571.62|7
1607524860000|2020-12-09 14:41:00|573.63|571.63|573.63|571.63|573.64|571.64|573.62|571.62|11
1607524870000|2020-12-09 14:41:10|573.62|571.62|573.65|571.65|573.66|571.66|573.62|571.62|10
1607524880000|2020-12-09 14:41:20|573.64|571.64|573.64|571.64|573.65|571.65|573.64|571.64|5
1607524890000|2020-12-09 14:41:30|573.63|571.63|573.62|571.62|573.66|571.66|573.62|571.62|12
1607524900000|2020-12-09 14:41:40|573.63|571.63|573.68|571.68|573.7|571.7|573.63|571.63|9
1607524910000|2020-12-09 14:41:50|573.66|571.66|573.66|571.66|573.66|571.66|573.65|571.65|7
1607524920000|2020-12-09 14:42:00|573.65|571.65|573.66|571.66|573.66|571.66|573.65|571.65|2
1607524930000|2020-12-09 14:42:10|573.6|571.6|574.33|572.33|574.33|572.33|573.6|571.6|24
1607524940000|2020-12-09 14:42:20|574.39|572.39|574.7|572.7|574.73|572.73|574.39|572.39|24
1607524950000|2020-12-09 14:42:30|574.68|572.68|574.84|572.84|574.86|572.86|574.57|572.57|29
1607524960000|2020-12-09 14:42:40|574.83|572.83|575.09|573.09|575.09|573.09|574.81|572.81|16
1607524970000|2020-12-09 14:42:50|575.08|573.08|575.25|573.25|575.28|573.28|575.06|573.06|11
1607524980000|2020-12-09 14:43:00|575.22|573.22|574.89|572.89|575.22|573.22|574.88|572.88|20
1607524990000|2020-12-09 14:43:10|574.84|572.84|574.69|572.69|574.86|572.86|574.68|572.68|27
1607525000000|2020-12-09 14:43:20|574.7|572.7|574.84|572.84|574.84|572.84|574.68|572.68|18
1607525010000|2020-12-09 14:43:30|574.83|572.83|574.82|572.82|574.86|572.86|574.72|572.72|23
1607525020000|2020-12-09 14:43:40|574.83|572.83|574.81|572.81|574.88|572.88|574.81|572.81|15
1607525030000|2020-12-09 14:43:50|574.82|572.82|574.94|572.94|575|573|574.82|572.82|20
1607525040000|2020-12-09 14:44:00|574.93|572.93|575.05|573.05|575.14|573.14|574.93|572.93|14
1607525050000|2020-12-09 14:44:10|575.09|573.09|574.42|572.42|575.16|573.16|574.42|572.42|26
1607525060000|2020-12-09 14:44:20|574.46|572.46|574.46|572.46|574.54|572.54|574.27|572.27|32
1607525070000|2020-12-09 14:44:30|574.5|572.5|574.59|572.59|574.77|572.77|574.43|572.43|34
1607525080000|2020-12-09 14:44:40|574.64|572.64|574.33|572.33|574.66|572.66|574.27|572.27|32
1607525090000|2020-12-09 14:44:50|574.34|572.34|574.23|572.23|574.36|572.36|574.15|572.15|18
1607525100000|2020-12-09 14:45:00|574.2|572.2|574.17|572.17|574.29|572.29|574.17|572.17|20
1607525110000|2020-12-09 14:45:10|574.2|572.2|573.99|571.99|574.35|572.35|573.97|571.97|26
1607525120000|2020-12-09 14:45:20|574|572|574.37|572.37|574.37|572.37|573.99|571.99|26
1607525130000|2020-12-09 14:45:30|574.38|572.38|574.37|572.37|574.41|572.41|574.37|572.37|14
1607525140000|2020-12-09 14:45:40|574.38|572.38|574.89|572.89|574.89|572.89|574.38|572.38|22
1607525150000|2020-12-09 14:45:50|574.88|572.88|574.8|572.8|574.89|572.89|574.74|572.74|17
1607525160000|2020-12-09 14:46:00|574.81|572.81|574.94|572.94|574.95|572.95|574.79|572.79|21
1607525170000|2020-12-09 14:46:10|574.95|572.95|575.06|573.06|575.11|573.11|574.93|572.93|17
1607525180000|2020-12-09 14:46:20|575.05|573.05|575.09|573.09|575.1|573.1|575.05|573.05|14
1607525190000|2020-12-09 14:46:30|575.12|573.12|575.09|573.09|575.13|573.13|575.07|573.07|18
1607525200000|2020-12-09 14:46:40|575.1|573.1|575.12|573.12|575.15|573.15|575.09|573.09|12
1607525210000|2020-12-09 14:46:50|575.13|573.13|574.82|572.82|575.13|573.13|574.73|572.73|22
1607525220000|2020-12-09 14:47:00|574.81|572.81|574.8|572.8|574.84|572.84|574.76|572.76|15
1607525230000|2020-12-09 14:47:10|574.79|572.79|575.04|573.04|575.04|573.04|574.79|572.79|16
1607525240000|2020-12-09 14:47:20|575.05|573.05|575.21|573.21|575.21|573.21|575.05|573.05|17
1607525250000|2020-12-09 14:47:30|575.2|573.2|575.15|573.15|575.2|573.2|575.12|573.12|18
1607525260000|2020-12-09 14:47:40|575.16|573.16|575.11|573.11|575.16|573.16|575.09|573.09|20
1607525270000|2020-12-09 14:47:50|575.08|573.08|574.7|572.7|575.08|573.08|574.68|572.68|19
1607525280000|2020-12-09 14:48:00|574.67|572.67|574.24|572.24|574.67|572.67|574.24|572.24|22
1607525290000|2020-12-09 14:48:10|574.25|572.25|574.57|572.57|574.57|572.57|574.19|572.19|25
1607525300000|2020-12-09 14:48:20|574.58|572.58|574.47|572.47|574.63|572.63|574.46|572.46|24
1607525310000|2020-12-09 14:48:30|574.48|572.48|574.31|572.31|574.48|572.48|574.26|572.26|22
1607525320000|2020-12-09 14:48:40|574.32|572.32|574.28|572.28|574.33|572.33|574.21|572.21|32
1607525330000|2020-12-09 14:48:50|574.29|572.29|574.16|572.16|574.29|572.29|574.13|572.13|27
1607525340000|2020-12-09 14:49:00|574.14|572.14|574.11|572.11|574.14|572.14|574.11|572.11|13
1607525350000|2020-12-09 14:49:10|574.1|572.1|574.26|572.26|574.26|572.26|574.1|572.1|24
1607525360000|2020-12-09 14:49:20|574.24|572.24|574.2|572.2|574.25|572.25|574.18|572.18|16
1607525370000|2020-12-09 14:49:30|574.21|572.21|574.29|572.29|574.29|572.29|574.21|572.21|7
1607525380000|2020-12-09 14:49:40|574.35|572.35|574.29|572.29|574.43|572.43|574.28|572.28|24
1607525390000|2020-12-09 14:49:50|574.3|572.3|574.36|572.36|574.42|572.42|574.27|572.27|27
1607525400000|2020-12-09 14:50:00|574.38|572.38|574.5|572.5|574.51|572.51|574.29|572.29|34
1607525410000|2020-12-09 14:50:10|574.49|572.49|574.38|572.38|574.51|572.51|574.37|572.37|19
1607525420000|2020-12-09 14:50:20|574.36|572.36|574.18|572.18|574.36|572.36|574.18|572.18|12
1607525440000|2020-12-09 14:50:40|574.23|572.23|574.15|572.15|574.23|572.23|574.15|572.15|10
1607525450000|2020-12-09 14:50:50|574.16|572.16|574.09|572.09|574.16|572.16|574.09|572.09|12
1607525460000|2020-12-09 14:51:00|574.1|572.1|574.17|572.17|574.18|572.18|574.1|572.1|7
1607525470000|2020-12-09 14:51:10|574.18|572.18|574.18|572.18|574.18|572.18|574.17|572.17|3
1607525480000|2020-12-09 14:51:20|574.19|572.19|574.13|572.13|574.19|572.19|574.13|572.13|7
1607525490000|2020-12-09 14:51:30|574.12|572.12|574.11|572.11|574.12|572.12|574.11|572.11|2
1607525510000|2020-12-09 14:51:50|574.12|572.12|573.87|571.87|574.13|572.13|573.85|571.85|15
1607525520000|2020-12-09 14:52:00|573.83|571.83|573.62|571.62|573.84|571.84|573.62|571.62|16
1607525530000|2020-12-09 14:52:10|573.61|571.61|573.6|571.6|573.66|571.66|573.6|571.6|19
1607525540000|2020-12-09 14:52:20|573.61|571.61|573.82|571.82|573.84|571.84|573.61|571.61|31
1607525550000|2020-12-09 14:52:30|573.8|571.8|573.68|571.68|573.83|571.83|573.68|571.68|31
1607525560000|2020-12-09 14:52:40|573.67|571.67|573.58|571.58|573.67|571.67|573.58|571.58|14
1607525570000|2020-12-09 14:52:50|573.56|571.56|573.56|571.56|573.56|571.56|573.56|571.56|1
1607525580000|2020-12-09 14:53:00|573.55|571.55|573.45|571.45|573.55|571.55|573.45|571.45|9
1607525590000|2020-12-09 14:53:10|573.44|571.44|573.45|571.45|573.46|571.46|573.43|571.43|7
1607525600000|2020-12-09 14:53:20|573.41|571.41|573.41|571.41|573.41|571.41|573.4|571.4|3
1607525610000|2020-12-09 14:53:30|573.42|571.42|573.41|571.41|573.42|571.42|573.41|571.41|4
1607525620000|2020-12-09 14:53:40|573.42|571.42|573.41|571.41|573.45|571.45|573.41|571.41|6
1607525630000|2020-12-09 14:53:50|573.4|571.4|572.82|570.82|573.4|571.4|572.75|570.75|11
1607525640000|2020-12-09 14:54:00|572.81|570.81|572.58|570.58|572.82|570.82|572.56|570.56|20
1607525650000|2020-12-09 14:54:10|572.57|570.57|572.31|570.31|572.58|570.58|572.25|570.25|27
1607525660000|2020-12-09 14:54:20|572.3|570.3|572.28|570.28|572.47|570.47|572.23|570.23|29
1607525670000|2020-12-09 14:54:30|572.31|570.31|572.1|570.1|572.31|570.31|572.1|570.1|23
1607525680000|2020-12-09 14:54:40|572.11|570.11|571.73|569.73|572.14|570.14|571.7|569.7|29
1607525690000|2020-12-09 14:54:50|571.71|569.71|571.69|569.69|571.79|569.79|571.67|569.67|26
1607525700000|2020-12-09 14:55:00|571.68|569.68|571.88|569.88|571.91|569.91|571.67|569.67|21
1607525710000|2020-12-09 14:55:10|571.89|569.89|572.28|570.28|572.34|570.34|571.88|569.88|25
1607525720000|2020-12-09 14:55:20|572.33|570.33|572.23|570.23|572.33|570.33|572.21|570.21|26
1607525730000|2020-12-09 14:55:30|572.26|570.26|572.99|570.99|572.99|570.99|572.18|570.18|27
1607525740000|2020-12-09 14:55:40|572.98|570.98|573.71|571.71|573.8|571.8|572.84|570.84|28
1607525750000|2020-12-09 14:55:50|573.77|571.77|573.04|571.04|573.78|571.78|573.01|571.01|31
1607525760000|2020-12-09 14:56:00|572.95|570.95|572.91|570.91|572.97|570.97|572.89|570.89|18
1607525770000|2020-12-09 14:56:10|572.92|570.92|572.69|570.69|572.92|570.92|572.66|570.66|24
1607525780000|2020-12-09 14:56:20|572.71|570.71|572.92|570.92|572.93|570.93|572.71|570.71|24
1607525790000|2020-12-09 14:56:30|572.93|570.93|572.79|570.79|572.96|570.96|572.79|570.79|28
1607525800000|2020-12-09 14:56:40|572.83|570.83|572.9|570.9|572.94|570.94|572.82|570.82|22
1607525810000|2020-12-09 14:56:50|572.91|570.91|572.9|570.9|572.94|570.94|572.83|570.83|25
1607525820000|2020-12-09 14:57:00|572.89|570.89|572.69|570.69|572.92|570.92|572.69|570.69|25
1607525830000|2020-12-09 14:57:10|572.73|570.73|572.88|570.88|572.88|570.88|572.68|570.68|26
1607525840000|2020-12-09 14:57:20|572.9|570.9|572.81|570.81|572.9|570.9|572.81|570.81|31
1607525850000|2020-12-09 14:57:30|572.83|570.83|572.82|570.82|572.84|570.84|572.77|570.77|33
1607525860000|2020-12-09 14:57:40|572.83|570.83|572.85|570.85|572.87|570.87|572.81|570.81|20
1607525870000|2020-12-09 14:57:50|572.86|570.86|572.58|570.58|572.87|570.87|572.58|570.58|27
1607525880000|2020-12-09 14:58:00|572.57|570.57|572.74|570.74|572.75|570.75|572.57|570.57|19
1607525890000|2020-12-09 14:58:10|572.75|570.75|572.81|570.81|572.81|570.81|572.74|570.74|18
1607525900000|2020-12-09 14:58:20|572.8|570.8|572.83|570.83|572.83|570.83|572.78|570.78|17
1607525910000|2020-12-09 14:58:30|572.82|570.82|572.84|570.84|572.87|570.87|572.81|570.81|17
1607525920000|2020-12-09 14:58:40|572.82|570.82|572.78|570.78|572.84|570.84|572.78|570.78|24
1607525930000|2020-12-09 14:58:50|572.79|570.79|572.78|570.78|572.8|570.8|572.76|570.76|14
1607525940000|2020-12-09 14:59:00|572.77|570.77|572.67|570.67|572.77|570.77|572.58|570.58|30
1607525950000|2020-12-09 14:59:10|572.7|570.7|572.58|570.58|572.75|570.75|572.56|570.56|28
1607525960000|2020-12-09 14:59:20|572.55|570.55|572.62|570.62|572.63|570.63|572.52|570.52|19
1607525970000|2020-12-09 14:59:30|572.63|570.63|573.03|571.03|573.09|571.09|572.63|570.63|31
1607525980000|2020-12-09 14:59:40|572.98|570.98|573.21|571.21|573.27|571.27|572.98|570.98|25
1607525990000|2020-12-09 14:59:50|573.29|571.29|572.96|570.96|573.29|571.29|572.96|570.96|19
1607526000000|2020-12-09 15:00:00|572.95|570.95|573.15|571.15|573.15|571.15|572.92|570.92|29
1607526010000|2020-12-09 15:00:10|573.14|571.14|573.69|571.69|573.69|571.69|573.14|571.14|34
1607526020000|2020-12-09 15:00:20|573.68|571.68|573.71|571.71|573.71|571.71|573.62|571.62|28
1607526030000|2020-12-09 15:00:30|573.73|571.73|573.66|571.66|573.73|571.73|573.65|571.65|22
1607526040000|2020-12-09 15:00:40|573.65|571.65|573.08|571.08|573.69|571.69|573.07|571.07|33
1607526050000|2020-12-09 15:00:50|573.13|571.13|573.23|571.23|573.23|571.23|573.13|571.13|20
1607526060000|2020-12-09 15:01:00|573.25|571.25|573.28|571.28|573.28|571.28|573.17|571.17|20
1607526070000|2020-12-09 15:01:10|573.33|571.33|573.07|571.07|573.4|571.4|573.07|571.07|28
1607526080000|2020-12-09 15:01:20|573.08|571.08|573.06|571.06|573.12|571.12|573.04|571.04|18
1607526090000|2020-12-09 15:01:30|573.05|571.05|573.03|571.03|573.09|571.09|573.02|571.02|12
1607526100000|2020-12-09 15:01:40|573.04|571.04|572.6|570.6|573.04|571.04|572.55|570.55|22
1607526110000|2020-12-09 15:01:50|572.53|570.53|572.37|570.37|572.57|570.57|572.34|570.34|26
1607526120000|2020-12-09 15:02:00|572.34|570.34|571.86|569.86|572.36|570.36|571.83|569.83|32
1607526130000|2020-12-09 15:02:10|571.87|569.87|571.86|569.86|571.87|569.87|571.81|569.81|21
1607526140000|2020-12-09 15:02:20|571.88|569.88|571.84|569.84|571.91|569.91|571.82|569.82|25
1607526150000|2020-12-09 15:02:30|571.82|569.82|571.69|569.69|571.84|569.84|571.58|569.58|25
1607526160000|2020-12-09 15:02:40|571.65|569.65|571.4|569.4|571.65|569.65|571.39|569.39|19
1607526170000|2020-12-09 15:02:50|571.39|569.39|571.38|569.38|571.44|569.44|571.34|569.34|23
1607526180000|2020-12-09 15:03:00|571.37|569.37|571.39|569.39|571.39|569.39|571.34|569.34|24
1607526190000|2020-12-09 15:03:10|571.37|569.37|571.56|569.56|571.6|569.6|571.35|569.35|29
1607526200000|2020-12-09 15:03:20|571.57|569.57|571.5|569.5|571.62|569.62|571.49|569.49|24
1607526210000|2020-12-09 15:03:30|571.43|569.43|571.44|569.44|571.45|569.45|571.41|569.41|13
1607526220000|2020-12-09 15:03:40|571.49|569.49|571.34|569.34|571.49|569.49|571.33|569.33|25
1607526230000|2020-12-09 15:03:50|571.33|569.33|571.34|569.34|571.43|569.43|571.32|569.32|29
1607526240000|2020-12-09 15:04:00|571.36|569.36|571.33|569.33|571.37|569.37|571.32|569.32|26
1607526250000|2020-12-09 15:04:10|571.34|569.34|571.35|569.35|571.37|569.37|571.31|569.31|21
1607526260000|2020-12-09 15:04:20|571.34|569.34|571.34|569.34|571.41|569.41|571.29|569.29|19
1607526270000|2020-12-09 15:04:30|571.35|569.35|571.23|569.23|571.38|569.38|571.22|569.22|26
1607526280000|2020-12-09 15:04:40|571.22|569.22|571.22|569.22|571.29|569.29|571.18|569.18|12
1607526300000|2020-12-09 15:05:00|571.23|569.23|571.26|569.26|571.28|569.28|571.17|569.17|21
1607526310000|2020-12-09 15:05:10|571.28|569.28|571.23|569.23|571.28|569.28|571.19|569.19|15
1607526320000|2020-12-09 15:05:20|571.21|569.21|571.16|569.16|571.22|569.22|571.16|569.16|15
1607526330000|2020-12-09 15:05:30|571.17|569.17|571.15|569.15|571.18|569.18|571.15|569.15|7
1607526340000|2020-12-09 15:05:40|571.06|569.06|570.91|568.91|571.06|569.06|570.9|568.9|23
1607526350000|2020-12-09 15:05:50|570.89|568.89|570.5|568.5|570.9|568.9|570.5|568.5|26
1607526360000|2020-12-09 15:06:00|570.51|568.51|570.58|568.58|570.58|568.58|570.51|568.51|23
1607526370000|2020-12-09 15:06:10|570.56|568.56|570.48|568.48|570.59|568.59|570.48|568.48|24
1607526380000|2020-12-09 15:06:20|570.47|568.47|570.42|568.42|570.48|568.48|570.42|568.42|16
1607526390000|2020-12-09 15:06:30|570.43|568.43|570.26|568.26|570.43|568.43|570.25|568.25|16
1607526400000|2020-12-09 15:06:40|570.25|568.25|569.99|567.99|570.25|568.25|569.89|567.89|36
1607526410000|2020-12-09 15:06:50|569.97|567.97|569.86|567.86|570.03|568.03|569.86|567.86|29
1607526420000|2020-12-09 15:07:00|569.85|567.85|569.97|567.97|569.97|567.97|569.85|567.85|27
1607526430000|2020-12-09 15:07:10|569.87|567.87|570.04|568.04|570.08|568.08|569.84|567.84|25
1607526440000|2020-12-09 15:07:20|570.01|568.01|569.87|567.87|570.01|568.01|569.77|567.77|34
1607526450000|2020-12-09 15:07:30|569.88|567.88|569.89|567.89|569.95|567.95|569.87|567.87|30
1607526460000|2020-12-09 15:07:40|569.9|567.9|569.67|567.67|569.93|567.93|569.67|567.67|27
1607526470000|2020-12-09 15:07:50|569.65|567.65|569.57|567.57|569.69|567.69|569.57|567.57|23
1607526480000|2020-12-09 15:08:00|569.58|567.58|569.39|567.39|569.6|567.6|569.36|567.36|20
1607526490000|2020-12-09 15:08:10|569.36|567.36|569.67|567.67|569.67|567.67|569.18|567.18|33
1607526500000|2020-12-09 15:08:20|569.64|567.64|569.54|567.54|569.67|567.67|569.54|567.54|23
1607526510000|2020-12-09 15:08:30|569.52|567.52|569.37|567.37|569.52|567.52|569.35|567.35|31
1607526520000|2020-12-09 15:08:40|569.38|567.38|569.33|567.33|569.39|567.39|569.31|567.31|22
1607526530000|2020-12-09 15:08:50|569.34|567.34|569.33|567.33|569.35|567.35|569.3|567.3|19
1607526540000|2020-12-09 15:09:00|569.32|567.32|569.38|567.38|569.38|567.38|569.3|567.3|26
1607526550000|2020-12-09 15:09:10|569.37|567.37|569.56|567.56|569.6|567.6|569.37|567.37|28
1607526560000|2020-12-09 15:09:20|569.55|567.55|569.4|567.4|569.56|567.56|569.36|567.36|25
1607526570000|2020-12-09 15:09:30|569.38|567.38|569.41|567.41|569.45|567.45|569.37|567.37|16
1607526580000|2020-12-09 15:09:40|569.38|567.38|569.5|567.5|569.5|567.5|569.38|567.38|19
1607526590000|2020-12-09 15:09:50|569.47|567.47|569.64|567.64|569.76|567.76|569.47|567.47|27
1607526600000|2020-12-09 15:10:00|569.65|567.65|569.68|567.68|569.82|567.82|569.64|567.64|33
1607526610000|2020-12-09 15:10:10|569.67|567.67|569.66|567.66|569.67|567.67|569.54|567.54|19
1607526620000|2020-12-09 15:10:20|569.67|567.67|569.78|567.78|569.81|567.81|569.62|567.62|26
1607526630000|2020-12-09 15:10:30|569.79|567.79|569.78|567.78|569.81|567.81|569.72|567.72|29
1607526640000|2020-12-09 15:10:40|569.76|567.76|569.74|567.74|569.79|567.79|569.71|567.71|22
1607526650000|2020-12-09 15:10:50|569.73|567.73|569.75|567.75|569.79|567.79|569.7|567.7|19
1607526660000|2020-12-09 15:11:00|569.79|567.79|569.66|567.66|569.79|567.79|569.65|567.65|22
1607526670000|2020-12-09 15:11:10|569.67|567.67|569.66|567.66|569.67|567.67|569.66|567.66|10
1607526680000|2020-12-09 15:11:20|569.65|567.65|569.66|567.66|569.66|567.66|569.65|567.65|4
1607526690000|2020-12-09 15:11:30|569.67|567.67|569.73|567.73|569.75|567.75|569.67|567.67|13
1607526700000|2020-12-09 15:11:40|569.74|567.74|569.7|567.7|569.88|567.88|569.7|567.7|24
1607526710000|2020-12-09 15:11:50|569.68|567.68|569.55|567.55|569.74|567.74|569.53|567.53|18
1607526720000|2020-12-09 15:12:00|569.54|567.54|569.51|567.51|569.55|567.55|569.51|567.51|6
1607526730000|2020-12-09 15:12:10|569.52|567.52|569.38|567.38|569.52|567.52|569.38|567.38|9
1607526740000|2020-12-09 15:12:20|569.37|567.37|569.34|567.34|569.37|567.37|569.31|567.31|16
1607526750000|2020-12-09 15:12:30|569.28|567.28|569.26|567.26|569.29|567.29|569.25|567.25|7
1607526760000|2020-12-09 15:12:40|569.35|567.35|569.56|567.56|569.56|567.56|569.25|567.25|24
1607526770000|2020-12-09 15:12:50|569.57|567.57|569.62|567.62|569.64|567.64|569.55|567.55|22
1607526780000|2020-12-09 15:13:00|569.6|567.6|569.62|567.62|569.63|567.63|569.59|567.59|10
1607526790000|2020-12-09 15:13:10|569.61|567.61|569.49|567.49|569.62|567.62|569.48|567.48|16
1607526800000|2020-12-09 15:13:20|569.4|567.4|569.4|567.4|569.41|567.41|569.31|567.31|18
1607526810000|2020-12-09 15:13:30|569.38|567.38|569.4|567.4|569.42|567.42|569.37|567.37|11
1607526820000|2020-12-09 15:13:40|569.39|567.39|569.34|567.34|569.4|567.4|569.33|567.33|16
1607526830000|2020-12-09 15:13:50|569.33|567.33|569.38|567.38|569.38|567.38|569.33|567.33|12
1607526840000|2020-12-09 15:14:00|569.37|567.37|569.72|567.72|569.74|567.74|569.37|567.37|28
1607526850000|2020-12-09 15:14:10|569.7|567.7|569.49|567.49|569.73|567.73|569.47|567.47|20
1607526860000|2020-12-09 15:14:20|569.51|567.51|569.47|567.47|569.65|567.65|569.45|567.45|27
1607526870000|2020-12-09 15:14:30|569.49|567.49|569.59|567.59|569.59|567.59|569.47|567.47|26
1607526880000|2020-12-09 15:14:40|569.55|567.55|569.74|567.74|569.81|567.81|569.55|567.55|32
1607526890000|2020-12-09 15:14:50|569.75|567.75|569.6|567.6|569.75|567.75|569.56|567.56|26
1607526900000|2020-12-09 15:15:00|569.61|567.61|569.51|567.51|569.62|567.62|569.32|567.32|34
1607526910000|2020-12-09 15:15:10|569.47|567.47|569.4|567.4|569.49|567.49|569.37|567.37|22
1607526920000|2020-12-09 15:15:20|569.45|567.45|569.44|567.44|569.49|567.49|569.41|567.41|30
1607526930000|2020-12-09 15:15:30|569.45|567.45|569.69|567.69|569.69|567.69|569.43|567.43|24
1607526940000|2020-12-09 15:15:40|569.68|567.68|569.6|567.6|569.69|567.69|569.47|567.47|25
1607526950000|2020-12-09 15:15:50|569.63|567.63|569.58|567.58|569.63|567.63|569.51|567.51|31
1607526960000|2020-12-09 15:16:00|569.57|567.57|569.8|567.8|569.8|567.8|569.56|567.56|20
1607526970000|2020-12-09 15:16:10|569.82|567.82|569.76|567.76|569.85|567.85|569.76|567.76|16
1607526980000|2020-12-09 15:16:20|569.72|567.72|569.55|567.55|569.72|567.72|569.53|567.53|29
1607526990000|2020-12-09 15:16:30|569.53|567.53|569.55|567.55|569.55|567.55|569.51|567.51|18
1607527000000|2020-12-09 15:16:40|569.56|567.56|569.54|567.54|569.59|567.59|569.52|567.52|22
1607527010000|2020-12-09 15:16:50|569.53|567.53|569.64|567.64|569.64|567.64|569.52|567.52|13
1607527020000|2020-12-09 15:17:00|569.65|567.65|569.64|567.64|569.65|567.65|569.61|567.61|17
1607527030000|2020-12-09 15:17:10|569.6|567.6|569.77|567.77|569.79|567.79|569.6|567.6|26
1607527040000|2020-12-09 15:17:20|569.78|567.78|569.73|567.73|569.78|567.78|569.71|567.71|13
1607527050000|2020-12-09 15:17:30|569.72|567.72|569.59|567.59|569.72|567.72|569.59|567.59|26
1607527060000|2020-12-09 15:17:40|569.63|567.63|569.59|567.59|569.67|567.67|569.57|567.57|27
1607527070000|2020-12-09 15:17:50|569.61|567.61|569.79|567.79|569.79|567.79|569.56|567.56|25
1607527080000|2020-12-09 15:18:00|569.78|567.78|569.91|567.91|569.93|567.93|569.76|567.76|24
1607527090000|2020-12-09 15:18:10|569.9|567.9|569.87|567.87|569.93|567.93|569.85|567.85|23
1607527100000|2020-12-09 15:18:20|569.88|567.88|569.71|567.71|570|568|569.7|567.7|21
1607527110000|2020-12-09 15:18:30|569.7|567.7|569.74|567.74|569.78|567.78|569.68|567.68|25
1607527120000|2020-12-09 15:18:40|569.76|567.76|569.75|567.75|569.77|567.77|569.73|567.73|19
1607527130000|2020-12-09 15:18:50|569.74|567.74|569.78|567.78|569.79|567.79|569.74|567.74|26
1607527140000|2020-12-09 15:19:00|569.79|567.79|569.69|567.69|569.79|567.79|569.68|567.68|14
1607527150000|2020-12-09 15:19:10|569.68|567.68|569.72|567.72|569.72|567.72|569.68|567.68|6
1607527160000|2020-12-09 15:19:20|569.73|567.73|569.66|567.66|569.77|567.77|569.65|567.65|24
1607527170000|2020-12-09 15:19:30|569.69|567.69|569.61|567.61|569.69|567.69|569.6|567.6|13
1607527180000|2020-12-09 15:19:40|569.6|567.6|569.62|567.62|569.62|567.62|569.6|567.6|9
1607527190000|2020-12-09 15:19:50|569.64|567.64|569.62|567.62|569.66|567.66|569.62|567.62|14
1607527200000|2020-12-09 15:20:00|569.63|567.63|569.66|567.66|569.66|567.66|569.59|567.59|23
1607527210000|2020-12-09 15:20:10|569.64|567.64|569.57|567.57|569.66|567.66|569.57|567.57|20
1607527220000|2020-12-09 15:20:20|569.58|567.58|569.56|567.56|569.58|567.58|569.55|567.55|12
1607527230000|2020-12-09 15:20:30|569.58|567.58|569.58|567.58|569.63|567.63|569.58|567.58|16
1607527250000|2020-12-09 15:20:50|569.54|567.54|569.28|567.28|569.54|567.54|569.27|567.27|19
1607527260000|2020-12-09 15:21:00|569.29|567.29|569.18|567.18|569.29|567.29|569.17|567.17|16
1607527270000|2020-12-09 15:21:10|569.2|567.2|568.99|566.99|569.2|567.2|568.98|566.98|25
1607527280000|2020-12-09 15:21:20|569|567|568.84|566.84|569|567|568.84|566.84|15
1607527290000|2020-12-09 15:21:30|568.83|566.83|568.85|566.85|568.86|566.86|568.83|566.83|13
1607527300000|2020-12-09 15:21:40|568.86|566.86|568.8|566.8|568.86|566.86|568.77|566.77|14
1607527310000|2020-12-09 15:21:50|568.79|566.79|568.56|566.56|568.8|566.8|568.54|566.54|21
1607527320000|2020-12-09 15:22:00|568.58|566.58|568.57|566.57|568.59|566.59|568.57|566.57|8
1607527330000|2020-12-09 15:22:10|568.56|566.56|568.44|566.44|568.56|566.56|568.43|566.43|15
1607527340000|2020-12-09 15:22:20|568.43|566.43|568.37|566.37|568.43|566.43|568.37|566.37|9
1607527350000|2020-12-09 15:22:30|568.34|566.34|568.32|566.32|568.37|566.37|568.28|566.28|10
1607527360000|2020-12-09 15:22:40|568.37|566.37|568.68|566.68|568.73|566.73|568.36|566.36|28
1607527370000|2020-12-09 15:22:50|568.69|566.69|568.4|566.4|568.69|566.69|568.39|566.39|28
1607527380000|2020-12-09 15:23:00|568.38|566.38|568.52|566.52|568.52|566.52|568.38|566.38|21
1607527390000|2020-12-09 15:23:10|568.49|566.49|568.57|566.57|568.76|566.76|568.49|566.49|33
1607527400000|2020-12-09 15:23:20|568.56|566.56|568.62|566.62|568.65|566.65|568.53|566.53|25
1607527410000|2020-12-09 15:23:30|568.61|566.61|568.55|566.55|568.61|566.61|568.52|566.52|23
1607527420000|2020-12-09 15:23:40|568.48|566.48|568.45|566.45|568.48|566.48|568.43|566.43|19
1607527430000|2020-12-09 15:23:50|568.4|566.4|568.18|566.18|568.42|566.42|568.18|566.18|16
1607527440000|2020-12-09 15:24:00|568.17|566.17|567.96|565.96|568.17|566.17|567.92|565.92|26
1607527450000|2020-12-09 15:24:10|567.94|565.94|568.01|566.01|568.03|566.03|567.94|565.94|21
1607527460000|2020-12-09 15:24:20|568.02|566.02|568.11|566.11|568.11|566.11|567.94|565.94|15
1607527470000|2020-12-09 15:24:30|568.05|566.05|568.24|566.24|568.25|566.25|568.05|566.05|21
1607527480000|2020-12-09 15:24:40|568.29|566.29|568.31|566.31|568.33|566.33|568.27|566.27|15
1607527490000|2020-12-09 15:24:50|568.32|566.32|568.25|566.25|568.33|566.33|568.2|566.2|24
1607527500000|2020-12-09 15:25:00|568.24|566.24|568.3|566.3|568.31|566.31|568.23|566.23|18
1607527510000|2020-12-09 15:25:10|568.29|566.29|568.28|566.28|568.33|566.33|568.27|566.27|17
1607527520000|2020-12-09 15:25:20|568.29|566.29|568.3|566.3|568.39|566.39|568.29|566.29|13
1607527530000|2020-12-09 15:25:30|568.29|566.29|568.43|566.43|568.44|566.44|568.27|566.27|22
1607527540000|2020-12-09 15:25:40|568.41|566.41|568.32|566.32|568.43|566.43|568.31|566.31|15
1607527550000|2020-12-09 15:25:50|568.33|566.33|568.32|566.32|568.39|566.39|568.3|566.3|20
1607527560000|2020-12-09 15:26:00|568.28|566.28|568.28|566.28|568.33|566.33|568.28|566.28|27
1607527570000|2020-12-09 15:26:10|568.29|566.29|568.23|566.23|568.29|566.29|568.21|566.21|17
1607527580000|2020-12-09 15:26:20|568.22|566.22|567.84|565.84|568.25|566.25|567.83|565.83|19
1607527590000|2020-12-09 15:26:30|567.77|565.77|567.59|565.59|567.79|565.79|567.46|565.46|28
1607527600000|2020-12-09 15:26:40|567.46|565.46|567.15|565.15|567.86|565.86|567.15|565.15|16
1607527610000|2020-12-09 15:26:50|567.16|565.16|567.41|565.41|567.41|565.41|567.08|565.08|22
1607527620000|2020-12-09 15:27:00|567.4|565.4|567.64|565.64|567.68|565.68|567.4|565.4|25
1607527630000|2020-12-09 15:27:10|567.67|565.67|567.24|565.24|567.67|565.67|567.24|565.24|27
1607527640000|2020-12-09 15:27:20|567.22|565.22|567.2|565.2|567.27|565.27|567.19|565.19|26
1607527650000|2020-12-09 15:27:30|567.21|565.21|567.12|565.12|567.23|565.23|567.12|565.12|27
1607527660000|2020-12-09 15:27:40|567.09|565.09|567.04|565.04|567.12|565.12|567|565|20
1607527670000|2020-12-09 15:27:50|567.05|565.05|567.04|565.04|567.08|565.08|567.03|565.03|12
1607527680000|2020-12-09 15:28:00|567.03|565.03|566.87|564.87|567.11|565.11|566.87|564.87|27
1607527690000|2020-12-09 15:28:10|566.88|564.88|565.85|563.85|566.88|564.88|565.84|563.84|28
1607527700000|2020-12-09 15:28:20|565.86|563.86|565.68|563.68|565.94|563.94|565.68|563.68|21
1607527710000|2020-12-09 15:28:30|565.7|563.7|565.6|563.6|565.7|563.7|565.22|563.22|35
1607527720000|2020-12-09 15:28:40|565.63|563.63|566.09|564.09|566.11|564.11|565.63|563.63|25
1607527730000|2020-12-09 15:28:50|566.22|564.22|565.93|563.93|566.29|564.29|565.92|563.92|29
1607527740000|2020-12-09 15:29:00|565.92|563.92|565.88|563.88|565.94|563.94|565.83|563.83|22
1607527750000|2020-12-09 15:29:10|565.89|563.89|565.99|563.99|566.05|564.05|565.89|563.89|23
1607527760000|2020-12-09 15:29:20|566|564|565.96|563.96|566.12|564.12|565.96|563.96|21
1607527770000|2020-12-09 15:29:30|565.98|563.98|565.68|563.68|565.98|563.98|565.68|563.68|26
1607527780000|2020-12-09 15:29:40|565.7|563.7|565.91|563.91|565.92|563.92|565.65|563.65|21
1607527790000|2020-12-09 15:29:50|565.92|563.92|565.92|563.92|565.93|563.93|565.91|563.91|9
1607527800000|2020-12-09 15:30:00|565.9|563.9|565.83|563.83|565.9|563.9|565.75|563.75|24
1607527810000|2020-12-09 15:30:10|565.82|563.82|565.68|563.68|565.82|563.82|565.68|563.68|23
1607527820000|2020-12-09 15:30:20|565.69|563.69|565.79|563.79|565.79|563.79|565.68|563.68|22
1607527830000|2020-12-09 15:30:30|565.83|563.83|565.85|563.85|565.89|563.89|565.8|563.8|24
1607527840000|2020-12-09 15:30:40|565.86|563.86|566.04|564.04|566.05|564.05|565.86|563.86|26
1607527850000|2020-12-09 15:30:50|566.05|564.05|566.36|564.36|566.37|564.37|566.03|564.03|31
1607527860000|2020-12-09 15:31:00|566.35|564.35|566.54|564.54|566.59|564.59|566.35|564.35|26
1607527870000|2020-12-09 15:31:10|566.55|564.55|566.3|564.3|566.56|564.56|566.28|564.28|33
1607527880000|2020-12-09 15:31:20|566.33|564.33|566.6|564.6|566.6|564.6|566.33|564.33|18
1607527890000|2020-12-09 15:31:30|566.62|564.62|566.73|564.73|566.74|564.74|566.61|564.61|23
1607527900000|2020-12-09 15:31:40|566.71|564.71|566.89|564.89|566.92|564.92|566.71|564.71|25
1607527910000|2020-12-09 15:31:50|566.88|564.88|567|565|567.05|565.05|566.87|564.87|28
1607527920000|2020-12-09 15:32:00|566.97|564.97|567.17|565.17|567.17|565.17|566.95|564.95|20
1607527930000|2020-12-09 15:32:10|567.18|565.18|567.46|565.46|567.46|565.46|567.18|565.18|29
1607527940000|2020-12-09 15:32:20|567.47|565.47|567.67|565.67|567.72|565.72|567.47|565.47|25
1607527950000|2020-12-09 15:32:30|567.7|565.7|567.56|565.56|567.7|565.7|567.52|565.52|23
1607527960000|2020-12-09 15:32:40|567.57|565.57|567.77|565.77|567.83|565.83|567.57|565.57|26
1607527970000|2020-12-09 15:32:50|567.82|565.82|567.93|565.93|567.93|565.93|567.74|565.74|17
1607527980000|2020-12-09 15:33:00|567.92|565.92|567.96|565.96|567.97|565.97|567.92|565.92|13
1607527990000|2020-12-09 15:33:10|567.97|565.97|568.03|566.03|568.03|566.03|567.97|565.97|16
1607528000000|2020-12-09 15:33:20|568.02|566.02|567.84|565.84|568.02|566.02|567.81|565.81|20
1607528010000|2020-12-09 15:33:30|567.88|565.88|567.89|565.89|567.9|565.9|567.86|565.86|12
1607528020000|2020-12-09 15:33:40|567.9|565.9|567.91|565.91|567.92|565.92|567.87|565.87|24
1607528030000|2020-12-09 15:33:50|567.9|565.9|567.96|565.96|567.96|565.96|567.9|565.9|16
1607528040000|2020-12-09 15:34:00|567.95|565.95|567.96|565.96|567.97|565.97|567.93|565.93|8
1607528050000|2020-12-09 15:34:10|567.95|565.95|567.95|565.95|567.97|565.97|567.95|565.95|7
1607528060000|2020-12-09 15:34:20|567.96|565.96|567.96|565.96|567.97|565.97|567.95|565.95|9
1607528070000|2020-12-09 15:34:30|567.95|565.95|567.99|565.99|567.99|565.99|567.94|565.94|8
1607528080000|2020-12-09 15:34:40|568.04|566.04|568.1|566.1|568.12|566.12|568.04|566.04|25
1607528090000|2020-12-09 15:34:50|568.11|566.11|567.85|565.85|568.11|566.11|567.83|565.83|23
1607528100000|2020-12-09 15:35:00|567.86|565.86|567.87|565.87|567.91|565.91|567.85|565.85|18
1607528110000|2020-12-09 15:35:10|567.88|565.88|567.87|565.87|567.89|565.89|567.86|565.86|10
1607528120000|2020-12-09 15:35:20|567.88|565.88|567.87|565.87|567.9|565.9|567.86|565.86|14
1607528130000|2020-12-09 15:35:30|567.88|565.88|567.9|565.9|567.92|565.92|567.88|565.88|7
1607528140000|2020-12-09 15:35:40|567.89|565.89|567.85|565.85|567.91|565.91|567.84|565.84|13
1607528150000|2020-12-09 15:35:50|567.84|565.84|567.86|565.86|567.86|565.86|567.84|565.84|9
1607528160000|2020-12-09 15:36:00|567.85|565.85|567.87|565.87|567.88|565.88|567.85|565.85|15
1607528170000|2020-12-09 15:36:10|567.86|565.86|567.83|565.83|567.87|565.87|567.83|565.83|15
1607528180000|2020-12-09 15:36:20|567.82|565.82|567.82|565.82|567.83|565.83|567.82|565.82|7
1607528190000|2020-12-09 15:36:30|567.83|565.83|567.67|565.67|567.83|565.83|567.67|565.67|17
1607528200000|2020-12-09 15:36:40|567.66|565.66|567.67|565.67|567.78|565.78|567.66|565.66|25
1607528210000|2020-12-09 15:36:50|567.65|565.65|567.56|565.56|567.67|565.67|567.55|565.55|17
1607528220000|2020-12-09 15:37:00|567.58|565.58|567.55|565.55|567.58|565.58|567.48|565.48|17
1607528230000|2020-12-09 15:37:10|567.52|565.52|567.23|565.23|567.57|565.57|567.23|565.23|19
1607528240000|2020-12-09 15:37:20|567.3|565.3|567.49|565.49|567.51|565.51|567.18|565.18|31
1607528250000|2020-12-09 15:37:30|567.5|565.5|567.31|565.31|567.52|565.52|567.3|565.3|28
1607528260000|2020-12-09 15:37:40|567.32|565.32|567.31|565.31|567.32|565.32|567.29|565.29|19
1607528270000|2020-12-09 15:37:50|567.3|565.3|567.1|565.1|567.31|565.31|567.09|565.09|20
1607528280000|2020-12-09 15:38:00|567.08|565.08|566.98|564.98|567.08|565.08|566.95|564.95|18
1607528290000|2020-12-09 15:38:10|566.99|564.99|566.98|564.98|566.99|564.99|566.95|564.95|13
1607528300000|2020-12-09 15:38:20|566.95|564.95|566.79|564.79|566.95|564.95|566.79|564.79|23
1607528310000|2020-12-09 15:38:30|566.78|564.78|566.81|564.81|566.85|564.85|566.78|564.78|21
1607528320000|2020-12-09 15:38:40|566.8|564.8|566.44|564.44|566.8|564.8|566.44|564.44|21
1607528330000|2020-12-09 15:38:50|566.46|564.46|566.45|564.45|566.46|564.46|566.12|564.12|29
1607528340000|2020-12-09 15:39:00|566.46|564.46|566.38|564.38|566.46|564.46|566.34|564.34|24
1607528350000|2020-12-09 15:39:10|566.35|564.35|566.31|564.31|566.35|564.35|566.29|564.29|29
1607528360000|2020-12-09 15:39:20|566.33|564.33|566.24|564.24|566.34|564.34|566.22|564.22|21
1607528370000|2020-12-09 15:39:30|566.23|564.23|566.37|564.37|566.37|564.37|566.22|564.22|21
1607528380000|2020-12-09 15:39:40|566.35|564.35|566.51|564.51|566.51|564.51|566.3|564.3|19
1607528390000|2020-12-09 15:39:50|566.5|564.5|566.65|564.65|566.65|564.65|566.49|564.49|11
1607528400000|2020-12-09 15:40:00|566.75|564.75|566.7|564.7|566.75|564.75|566.64|564.64|20
1607528410000|2020-12-09 15:40:10|566.71|564.71|566.63|564.63|566.71|564.71|566.58|564.58|19
1607528420000|2020-12-09 15:40:20|566.62|564.62|566.75|564.75|566.75|564.75|566.6|564.6|14
1607528430000|2020-12-09 15:40:30|566.71|564.71|566.74|564.74|566.75|564.75|566.69|564.69|15
1607528440000|2020-12-09 15:40:40|566.72|564.72|566.87|564.87|566.88|564.88|566.72|564.72|26
1607528450000|2020-12-09 15:40:50|566.88|564.88|566.88|564.88|566.89|564.89|566.86|564.86|23
1607528460000|2020-12-09 15:41:00|566.92|564.92|567.16|565.16|567.19|565.19|566.91|564.91|28
1607528470000|2020-12-09 15:41:10|567.15|565.15|567.2|565.2|567.2|565.2|567.14|565.14|26
1607528480000|2020-12-09 15:41:20|567.24|565.24|567.2|565.2|567.3|565.3|567.18|565.18|22
1607528490000|2020-12-09 15:41:30|567.18|565.18|567.04|565.04|567.18|565.18|567.03|565.03|20
1607528500000|2020-12-09 15:41:40|567.02|565.02|566.93|564.93|567.05|565.05|566.91|564.91|20
1607528510000|2020-12-09 15:41:50|566.89|564.89|566.87|564.87|566.91|564.91|566.87|564.87|5
1607528520000|2020-12-09 15:42:00|566.92|564.92|567.09|565.09|567.14|565.14|566.92|564.92|26
1607528530000|2020-12-09 15:42:10|567.1|565.1|566.83|564.83|567.1|565.1|566.83|564.83|27
1607528540000|2020-12-09 15:42:20|566.8|564.8|566.54|564.54|566.82|564.82|566.54|564.54|25
1607528550000|2020-12-09 15:42:30|566.53|564.53|566.42|564.42|566.53|564.53|566.41|564.41|20
1607528560000|2020-12-09 15:42:40|566.39|564.39|566.48|564.48|566.48|564.48|566.23|564.23|23
1607528570000|2020-12-09 15:42:50|566.46|564.46|566.33|564.33|566.48|564.48|566.32|564.32|25
1607528580000|2020-12-09 15:43:00|566.32|564.32|566.08|564.08|566.33|564.33|566.07|564.07|20
1607528590000|2020-12-09 15:43:10|566.07|564.07|566.31|564.31|566.31|564.31|566.05|564.05|15
1607528600000|2020-12-09 15:43:20|566.32|564.32|566.27|564.27|566.33|564.33|566.26|564.26|20
1607528610000|2020-12-09 15:43:30|566.26|564.26|566.14|564.14|566.29|564.29|566.12|564.12|25
1607528620000|2020-12-09 15:43:40|566.11|564.11|566.09|564.09|566.12|564.12|566.04|564.04|22
1607528630000|2020-12-09 15:43:50|566.1|564.1|566.02|564.02|566.12|564.12|566.02|564.02|33
1607528640000|2020-12-09 15:44:00|566.01|564.01|565.99|563.99|566.03|564.03|565.98|563.98|16
1607528650000|2020-12-09 15:44:10|565.98|563.98|565.93|563.93|565.98|563.98|565.93|563.93|5
1607528660000|2020-12-09 15:44:20|565.92|563.92|565.96|563.96|565.96|563.96|565.92|563.92|19
1607528670000|2020-12-09 15:44:30|565.95|563.95|565.96|563.96|566|564|565.92|563.92|20
1607528680000|2020-12-09 15:44:40|565.95|563.95|565.89|563.89|565.97|563.97|565.87|563.87|24
1607528690000|2020-12-09 15:44:50|565.88|563.88|565.81|563.81|565.93|563.93|565.77|563.77|25
1607528700000|2020-12-09 15:45:00|565.8|563.8|565.77|563.77|565.81|563.81|565.75|563.75|12
1607528710000|2020-12-09 15:45:10|565.79|563.79|565.54|563.54|565.79|563.79|565.54|563.54|28
1607528720000|2020-12-09 15:45:20|565.52|563.52|565.3|563.3|565.52|563.52|565.21|563.21|26
1607528730000|2020-12-09 15:45:30|565.36|563.36|565.16|563.16|565.39|563.39|565.09|563.09|26
1607528740000|2020-12-09 15:45:40|564.92|562.92|564.86|562.86|564.98|562.98|564.86|562.86|28
1607528750000|2020-12-09 15:45:50|564.87|562.87|564.92|562.92|564.94|562.94|564.81|562.81|25
1607528760000|2020-12-09 15:46:00|564.88|562.88|564.77|562.77|564.88|562.88|564.59|562.59|30
1607528770000|2020-12-09 15:46:10|564.78|562.78|565.11|563.11|565.13|563.13|564.76|562.76|25
1607528780000|2020-12-09 15:46:20|565.1|563.1|565.17|563.17|565.21|563.21|565.09|563.09|30
1607528790000|2020-12-09 15:46:30|565.15|563.15|565.45|563.45|565.47|563.47|565.15|563.15|27
1607528800000|2020-12-09 15:46:40|565.46|563.46|565.48|563.48|565.49|563.49|565.44|563.44|16
1607528810000|2020-12-09 15:46:50|565.43|563.43|565.53|563.53|565.54|563.54|565.43|563.43|14
1607528820000|2020-12-09 15:47:00|565.5|563.5|565.05|563.05|565.52|563.52|565.03|563.03|26
1607528830000|2020-12-09 15:47:10|565.04|563.04|564.67|562.67|565.06|563.06|564.67|562.67|29
1607528840000|2020-12-09 15:47:20|564.68|562.68|564.8|562.8|564.82|562.82|564.43|562.43|31
1607528850000|2020-12-09 15:47:30|564.75|562.75|564.16|562.16|564.8|562.8|564.11|562.11|25
1607528860000|2020-12-09 15:47:40|564.17|562.17|564.33|562.33|564.5|562.5|564.14|562.14|31
1607528870000|2020-12-09 15:47:50|564.31|562.31|564.35|562.35|564.43|562.43|564.31|562.31|18
1607528880000|2020-12-09 15:48:00|564.34|562.34|564.25|562.25|564.41|562.41|564.23|562.23|31
1607528890000|2020-12-09 15:48:10|564.23|562.23|563.98|561.98|564.24|562.24|563.98|561.98|26
1607528900000|2020-12-09 15:48:20|564|562|564.41|562.41|564.41|562.41|563.99|561.99|29
1607528910000|2020-12-09 15:48:30|564.51|562.51|564.4|562.4|564.59|562.59|564.4|562.4|26
1607528920000|2020-12-09 15:48:40|564.38|562.38|564.32|562.32|564.39|562.39|564.32|562.32|27
1607528930000|2020-12-09 15:48:50|564.29|562.29|564.29|562.29|564.32|562.32|564.24|562.24|23
1607528940000|2020-12-09 15:49:00|564.27|562.27|564.23|562.23|564.29|562.29|564.23|562.23|17
1607528950000|2020-12-09 15:49:10|564.24|562.24|564.16|562.16|564.25|562.25|564.15|562.15|23
1607528960000|2020-12-09 15:49:20|564.14|562.14|564.48|562.48|564.48|562.48|564.14|562.14|19
1607528970000|2020-12-09 15:49:30|564.5|562.5|564.74|562.74|564.78|562.78|564.49|562.49|31
1607528980000|2020-12-09 15:49:40|564.71|562.71|564.97|562.97|565.02|563.02|564.7|562.7|28
1607528990000|2020-12-09 15:49:50|565.08|563.08|565.14|563.14|565.17|563.17|565.06|563.06|29
1607529000000|2020-12-09 15:50:00|565.17|563.17|565.44|563.44|565.45|563.45|565.11|563.11|27
1607529010000|2020-12-09 15:50:10|565.45|563.45|565.59|563.59|565.59|563.59|565.41|563.41|18
1607529020000|2020-12-09 15:50:20|565.58|563.58|565.62|563.62|565.68|563.68|565.57|563.57|26
1607529030000|2020-12-09 15:50:30|565.55|563.55|565.37|563.37|565.57|563.57|565.36|563.36|28
1607529040000|2020-12-09 15:50:40|565.36|563.36|565.35|563.35|565.38|563.38|565.32|563.32|19
1607529050000|2020-12-09 15:50:50|565.34|563.34|565.49|563.49|565.49|563.49|565.27|563.27|28
1607529060000|2020-12-09 15:51:00|565.48|563.48|565.71|563.71|565.72|563.72|565.43|563.43|25
1607529070000|2020-12-09 15:51:10|565.66|563.66|565.67|563.67|565.69|563.69|565.64|563.64|14
1607529080000|2020-12-09 15:51:20|565.66|563.66|565.66|563.66|565.67|563.67|565.63|563.63|8
1607529090000|2020-12-09 15:51:30|565.64|563.64|565.46|563.46|565.77|563.77|565.45|563.45|22
1607529100000|2020-12-09 15:51:40|565.41|563.41|565.51|563.51|565.53|563.53|565.4|563.4|27
1607529110000|2020-12-09 15:51:50|565.5|563.5|565.62|563.62|565.63|563.63|565.49|563.49|28
1607529120000|2020-12-09 15:52:00|565.61|563.61|565.93|563.93|566.02|564.02|565.59|563.59|27
1607529130000|2020-12-09 15:52:10|565.91|563.91|566.09|564.09|566.12|564.12|565.91|563.91|22
1607529140000|2020-12-09 15:52:20|566.1|564.1|566.36|564.36|566.36|564.36|566.01|564.01|28
1607529150000|2020-12-09 15:52:30|566.31|564.31|566.56|564.56|566.59|564.59|566.27|564.27|31
1607529160000|2020-12-09 15:52:40|566.63|564.63|566.65|564.65|566.73|564.73|566.56|564.56|23
1607529170000|2020-12-09 15:52:50|566.64|564.64|566.66|564.66|566.73|564.73|566.63|564.63|24
1607529180000|2020-12-09 15:53:00|566.69|564.69|566.71|564.71|566.71|564.71|566.62|564.62|25
1607529190000|2020-12-09 15:53:10|566.74|564.74|567.54|565.54|567.54|565.54|566.65|564.65|26
1607529200000|2020-12-09 15:53:20|567.5|565.5|567.63|565.63|567.64|565.64|567.5|565.5|22
1607529210000|2020-12-09 15:53:30|567.62|565.62|567.67|565.67|567.72|565.72|567.61|565.61|18
1607529220000|2020-12-09 15:53:40|567.75|565.75|567.83|565.83|567.83|565.83|567.75|565.75|15
1607529230000|2020-12-09 15:53:50|567.81|565.81|567.94|565.94|567.94|565.94|567.81|565.81|17
1607529240000|2020-12-09 15:54:00|567.93|565.93|567.94|565.94|567.97|565.97|567.93|565.93|17
1607529250000|2020-12-09 15:54:10|567.95|565.95|567.96|565.96|567.96|565.96|567.9|565.9|11
1607529260000|2020-12-09 15:54:20|567.97|565.97|567.99|565.99|567.99|565.99|567.93|565.93|10
1607529270000|2020-12-09 15:54:30|567.97|565.97|567.83|565.83|567.97|565.97|567.81|565.81|19
1607529280000|2020-12-09 15:54:40|567.81|565.81|567.65|565.65|567.81|565.81|567.61|565.61|18
1607529290000|2020-12-09 15:54:50|567.68|565.68|567.92|565.92|567.96|565.96|567.68|565.68|22
1607529300000|2020-12-09 15:55:00|567.91|565.91|568.14|566.14|568.14|566.14|567.91|565.91|27
1607529310000|2020-12-09 15:55:10|568.11|566.11|568.22|566.22|568.23|566.23|568.11|566.11|16
1607529320000|2020-12-09 15:55:20|568.21|566.21|568.23|566.23|568.23|566.23|568.15|566.15|14
1607529330000|2020-12-09 15:55:30|568.24|566.24|568.41|566.41|568.42|566.42|568.22|566.22|18
1607529340000|2020-12-09 15:55:40|568.36|566.36|568.38|566.38|568.4|566.4|568.36|566.36|11
1607529350000|2020-12-09 15:55:50|568.37|566.37|568.26|566.26|568.37|566.37|568.25|566.25|7
1607529360000|2020-12-09 15:56:00|568.27|566.27|568.41|566.41|568.41|566.41|568.18|566.18|22
1607529370000|2020-12-09 15:56:10|568.44|566.44|568.51|566.51|568.51|566.51|568.44|566.44|27
1607529380000|2020-12-09 15:56:20|568.48|566.48|568.59|566.59|568.59|566.59|568.44|566.44|19
1607529390000|2020-12-09 15:56:30|568.58|566.58|568.56|566.56|568.58|566.58|568.56|566.56|9
1607529400000|2020-12-09 15:56:40|568.57|566.57|568.57|566.57|568.58|566.58|568.56|566.56|8
1607529410000|2020-12-09 15:56:50|568.58|566.58|568.54|566.54|568.58|566.58|568.54|566.54|10
1607529420000|2020-12-09 15:57:00|568.55|566.55|568.6|566.6|568.6|566.6|568.54|566.54|6
1607529430000|2020-12-09 15:57:10|568.61|566.61|568.62|566.62|568.66|566.66|568.59|566.59|18
1607529440000|2020-12-09 15:57:20|568.61|566.61|568.65|566.65|568.69|566.69|568.61|566.61|25
1607529450000|2020-12-09 15:57:30|568.66|566.66|568.76|566.76|568.76|566.76|568.65|566.65|18
1607529460000|2020-12-09 15:57:40|568.75|566.75|568.8|566.8|568.81|566.81|568.74|566.74|15
1607529470000|2020-12-09 15:57:50|568.79|566.79|568.8|566.8|568.8|566.8|568.75|566.75|15
1607529480000|2020-12-09 15:58:00|568.79|566.79|568.92|566.92|568.93|566.93|568.78|566.78|19
1607529490000|2020-12-09 15:58:10|568.94|566.94|569.04|567.04|569.04|567.04|568.94|566.94|14
1607529500000|2020-12-09 15:58:20|569.02|567.02|569.05|567.05|569.1|567.1|569.01|567.01|26
1607529510000|2020-12-09 15:58:30|569.06|567.06|569.08|567.08|569.09|567.09|568.9|566.9|28
1607529520000|2020-12-09 15:58:40|569.06|567.06|569.05|567.05|569.11|567.11|569.03|567.03|28
1607529530000|2020-12-09 15:58:50|569.06|567.06|569.1|567.1|569.1|567.1|569.06|567.06|6
1607529540000|2020-12-09 15:59:00|569.14|567.14|569.12|567.12|569.14|567.14|569.11|567.11|16
1607529550000|2020-12-09 15:59:10|569.11|567.11|569.12|567.12|569.13|567.13|569.08|567.08|22
1607529560000|2020-12-09 15:59:20|569.11|567.11|569.17|567.17|569.17|567.17|569.11|567.11|16
1607529570000|2020-12-09 15:59:30|569.15|567.15|568.92|566.92|569.15|567.15|568.88|566.88|27
1607529580000|2020-12-09 15:59:40|568.93|566.93|568.67|566.67|568.94|566.94|568.67|566.67|25
1607529590000|2020-12-09 15:59:50|568.66|566.66|568.89|566.89|568.9|566.9|568.38|566.38|32
1607529600000|2020-12-09 16:00:00|568.88|566.88|569.1|567.1|569.14|567.14|568.88|566.88|28
1607529610000|2020-12-09 16:00:10|569.08|567.08|569.16|567.16|569.16|567.16|569.08|567.08|27
1607529620000|2020-12-09 16:00:20|569.15|567.15|569.1|567.1|569.18|567.18|569.06|567.06|29
1607529630000|2020-12-09 16:00:30|569.11|567.11|568.81|566.81|569.11|567.11|568.55|566.55|28
1607529640000|2020-12-09 16:00:40|568.83|566.83|568.5|566.5|569.11|567.11|568.49|566.49|33
1607529650000|2020-12-09 16:00:50|568.46|566.46|568.21|566.21|568.46|566.46|568.21|566.21|26
1607529660000|2020-12-09 16:01:00|568.2|566.2|568|566|568.21|566.21|567.97|565.97|25
1607529670000|2020-12-09 16:01:10|568.01|566.01|567.78|565.78|568.07|566.07|567.78|565.78|27
1607529680000|2020-12-09 16:01:20|567.79|565.79|567.13|565.13|567.82|565.82|567.13|565.13|29
1607529690000|2020-12-09 16:01:30|567.11|565.11|567.07|565.07|567.31|565.31|567.04|565.04|31
1607529700000|2020-12-09 16:01:40|567.09|565.09|566.92|564.92|567.09|565.09|566.92|564.92|15
1607529710000|2020-12-09 16:01:50|566.91|564.91|566.82|564.82|566.92|564.92|566.82|564.82|9
1607529720000|2020-12-09 16:02:00|566.84|564.84|566.35|564.35|566.84|564.84|566.33|564.33|30
1607529730000|2020-12-09 16:02:10|566.36|564.36|566.16|564.16|566.42|564.42|566.16|564.16|33
1607529740000|2020-12-09 16:02:20|566.19|564.19|566.07|564.07|566.25|564.25|566.03|564.03|30
1607529750000|2020-12-09 16:02:30|566.12|564.12|566.08|564.08|566.15|564.15|565.94|563.94|27
1607529760000|2020-12-09 16:02:40|566.09|564.09|566.18|564.18|566.18|564.18|565.99|563.99|24
1607529770000|2020-12-09 16:02:50|566.19|564.19|566.19|564.19|566.2|564.2|566.14|564.14|15
1607529780000|2020-12-09 16:03:00|566.2|564.2|565.85|563.85|566.2|564.2|565.85|563.85|27
1607529790000|2020-12-09 16:03:10|565.84|563.84|565.87|563.87|565.88|563.88|565.77|563.77|14
1607529800000|2020-12-09 16:03:20|565.88|563.88|565.91|563.91|566.01|564.01|565.88|563.88|30
1607529810000|2020-12-09 16:03:30|565.93|563.93|565.47|563.47|565.94|563.94|565.47|563.47|24
1607529820000|2020-12-09 16:03:40|565.48|563.48|565.49|563.49|565.51|563.51|565.36|563.36|24
1607529830000|2020-12-09 16:03:50|565.54|563.54|565.53|563.53|565.6|563.6|565.47|563.47|27
1607529840000|2020-12-09 16:04:00|565.52|563.52|565.64|563.64|565.66|563.66|565.48|563.48|22
1607529850000|2020-12-09 16:04:10|565.63|563.63|565.57|563.57|565.67|563.67|565.53|563.53|27
1607529860000|2020-12-09 16:04:20|565.55|563.55|565.37|563.37|565.6|563.6|565.37|563.37|19
1607529870000|2020-12-09 16:04:30|565.38|563.38|565.36|563.36|565.41|563.41|565.25|563.25|21
1607529880000|2020-12-09 16:04:40|565.35|563.35|565.38|563.38|565.42|563.42|565.35|563.35|14
1607529890000|2020-12-09 16:04:50|565.37|563.37|565.51|563.51|565.51|563.51|565.36|563.36|15
1607529900000|2020-12-09 16:05:00|565.52|563.52|566.37|564.37|566.37|564.37|565.5|563.5|32
1607529910000|2020-12-09 16:05:10|566.43|564.43|566.87|564.87|566.87|564.87|566.39|564.39|29
1607529920000|2020-12-09 16:05:20|566.88|564.88|566.95|564.95|567.03|565.03|566.84|564.84|26
1607529930000|2020-12-09 16:05:30|566.97|564.97|566.7|564.7|566.97|564.97|566.59|564.59|26
1607529940000|2020-12-09 16:05:40|566.69|564.69|566.11|564.11|566.69|564.69|566.11|564.11|21
1607529950000|2020-12-09 16:05:50|566.09|564.09|565.86|563.86|566.09|564.09|565.8|563.8|35
1607529960000|2020-12-09 16:06:00|565.89|563.89|566.05|564.05|566.06|564.06|565.67|563.67|34
1607529970000|2020-12-09 16:06:10|566.09|564.09|565.94|563.94|566.13|564.13|565.87|563.87|34
1607529980000|2020-12-09 16:06:20|565.95|563.95|566.06|564.06|566.07|564.07|565.89|563.89|28
1607529990000|2020-12-09 16:06:30|566.03|564.03|566.06|564.06|566.07|564.07|565.97|563.97|22
1607530000000|2020-12-09 16:06:40|566.07|564.07|566.05|564.05|566.11|564.11|566.04|564.04|24
1607530010000|2020-12-09 16:06:50|566.04|564.04|566.17|564.17|566.17|564.17|566.04|564.04|10
1607530020000|2020-12-09 16:07:00|566.15|564.15|566.17|564.17|566.17|564.17|566.11|564.11|6
1607530030000|2020-12-09 16:07:10|566.18|564.18|566.4|564.4|566.4|564.4|566.17|564.17|14
1607530040000|2020-12-09 16:07:20|566.39|564.39|566.89|564.89|566.92|564.92|566.39|564.39|26
1607530050000|2020-12-09 16:07:30|566.87|564.87|566.93|564.93|566.94|564.94|566.73|564.73|23
1607530060000|2020-12-09 16:07:40|566.97|564.97|566.8|564.8|567.05|565.05|566.8|564.8|17
1607530070000|2020-12-09 16:07:50|566.79|564.79|566.56|564.56|566.79|564.79|566.49|564.49|23
1607530080000|2020-12-09 16:08:00|566.51|564.51|566.65|564.65|566.65|564.65|566.5|564.5|21
1607530090000|2020-12-09 16:08:10|566.66|564.66|566.8|564.8|566.8|564.8|566.63|564.63|20
1607530100000|2020-12-09 16:08:20|566.85|564.85|566.79|564.79|566.87|564.87|566.79|564.79|19
1607530110000|2020-12-09 16:08:30|566.78|564.78|566.77|564.77|566.8|564.8|566.77|564.77|8
1607530120000|2020-12-09 16:08:40|566.78|564.78|566.65|564.65|566.79|564.79|566.64|564.64|15
1607530130000|2020-12-09 16:08:50|566.57|564.57|566.58|564.58|566.62|564.62|566.57|564.57|15
1607530140000|2020-12-09 16:09:00|566.59|564.59|566.59|564.59|566.62|564.62|566.56|564.56|15
1607530150000|2020-12-09 16:09:10|566.58|564.58|566.58|564.58|566.62|564.62|566.57|564.57|14
1607530160000|2020-12-09 16:09:20|566.6|564.6|566.44|564.44|566.6|564.6|566.37|564.37|10
1607530170000|2020-12-09 16:09:30|566.43|564.43|566.5|564.5|566.5|564.5|566.4|564.4|14
1607530180000|2020-12-09 16:09:40|566.51|564.51|566.36|564.36|566.52|564.52|566.36|564.36|18
1607530190000|2020-12-09 16:09:50|566.24|564.24|566.04|564.04|566.24|564.24|566.03|564.03|16
1607530200000|2020-12-09 16:10:00|566.06|564.06|566.05|564.05|566.06|564.06|566.03|564.03|8
1607530210000|2020-12-09 16:10:10|565.99|563.99|566.4|564.4|566.4|564.4|565.99|563.99|19
1607530220000|2020-12-09 16:10:20|566.41|564.41|566.26|564.26|566.43|564.43|566.26|564.26|16
1607530230000|2020-12-09 16:10:30|566.28|564.28|566.08|564.08|566.3|564.3|566.08|564.08|24
1607530240000|2020-12-09 16:10:40|566.07|564.07|565.86|563.86|566.1|564.1|565.8|563.8|24
1607530250000|2020-12-09 16:10:50|565.85|563.85|565.71|563.71|565.85|563.85|565.68|563.68|19
1607530260000|2020-12-09 16:11:00|565.7|563.7|565.93|563.93|565.98|563.98|565.69|563.69|27
1607530270000|2020-12-09 16:11:10|565.9|563.9|566.07|564.07|566.07|564.07|565.87|563.87|20
1607530280000|2020-12-09 16:11:20|566.08|564.08|565.98|563.98|566.08|564.08|565.92|563.92|28
1607530290000|2020-12-09 16:11:30|565.99|563.99|565.97|563.97|566.03|564.03|565.97|563.97|22
1607530300000|2020-12-09 16:11:40|565.95|563.95|566.02|564.02|566.02|564.02|565.95|563.95|18
1607530310000|2020-12-09 16:11:50|566.01|564.01|566.06|564.06|566.06|564.06|566.01|564.01|10
1607530320000|2020-12-09 16:12:00|566.05|564.05|565.88|563.88|566.06|564.06|565.88|563.88|24
1607530330000|2020-12-09 16:12:10|565.87|563.87|565.82|563.82|565.87|563.87|565.79|563.79|22
1607530340000|2020-12-09 16:12:20|565.75|563.75|565.25|563.25|565.75|563.75|565.25|563.25|23
1607530350000|2020-12-09 16:12:30|565.24|563.24|565.46|563.46|565.51|563.51|565.24|563.24|19
1607530360000|2020-12-09 16:12:40|565.45|563.45|565.39|563.39|565.46|563.46|565.39|563.39|7
1607530370000|2020-12-09 16:12:50|565.38|563.38|565.29|563.29|565.41|563.41|565.29|563.29|23
1607530380000|2020-12-09 16:13:00|565.3|563.3|565.22|563.22|565.33|563.33|565.22|563.22|25
1607530390000|2020-12-09 16:13:10|565.27|563.27|564.84|562.84|565.28|563.28|564.82|562.82|26
1607530400000|2020-12-09 16:13:20|564.83|562.83|564.89|562.89|564.89|562.89|564.67|562.67|31
1607530410000|2020-12-09 16:13:30|564.9|562.9|565.43|563.43|565.48|563.48|564.9|562.9|30
1607530420000|2020-12-09 16:13:40|565.42|563.42|565.27|563.27|565.52|563.52|565.27|563.27|28
1607530430000|2020-12-09 16:13:50|565.23|563.23|564.84|562.84|565.33|563.33|564.82|562.82|27
1607530440000|2020-12-09 16:14:00|564.92|562.92|565.34|563.34|565.34|563.34|564.75|562.75|31
1607530450000|2020-12-09 16:14:10|565.33|563.33|565.36|563.36|565.46|563.46|565.28|563.28|32
1607530460000|2020-12-09 16:14:20|565.37|563.37|565.32|563.32|565.37|563.37|565.27|563.27|34
1607530470000|2020-12-09 16:14:30|565.28|563.28|564.51|562.51|565.38|563.38|564.43|562.43|34
1607530480000|2020-12-09 16:14:40|564.46|562.46|563.73|561.73|564.55|562.55|563.69|561.69|35
1607530490000|2020-12-09 16:14:50|563.74|561.74|564.12|562.12|564.13|562.13|563.72|561.72|30
1607530500000|2020-12-09 16:15:00|564.13|562.13|564.54|562.54|564.56|562.56|564.13|562.13|27
1607530510000|2020-12-09 16:15:10|564.55|562.55|564.52|562.52|564.58|562.58|564.47|562.47|32
1607530520000|2020-12-09 16:15:20|564.51|562.51|564.23|562.23|564.53|562.53|564.23|562.23|28
1607530530000|2020-12-09 16:15:30|564.22|562.22|564.18|562.18|564.22|562.22|564.13|562.13|25
1607530540000|2020-12-09 16:15:40|564.19|562.19|564.2|562.2|564.32|562.32|564.14|562.14|21
1607530550000|2020-12-09 16:15:50|564.19|562.19|564.49|562.49|564.52|562.52|564.19|562.19|24
1607530560000|2020-12-09 16:16:00|564.47|562.47|564.71|562.71|564.71|562.71|564.46|562.46|24
1607530570000|2020-12-09 16:16:10|564.72|562.72|564.79|562.79|564.93|562.93|564.72|562.72|30
1607530580000|2020-12-09 16:16:20|564.77|562.77|565|563|565|563|564.71|562.71|31
1607530590000|2020-12-09 16:16:30|564.98|562.98|565.2|563.2|565.22|563.22|564.98|562.98|30
1607530600000|2020-12-09 16:16:40|565.19|563.19|564.93|562.93|565.22|563.22|564.92|562.92|30
1607530610000|2020-12-09 16:16:50|564.94|562.94|565.09|563.09|565.09|563.09|564.9|562.9|20
1607530620000|2020-12-09 16:17:00|565.06|563.06|565.16|563.16|565.26|563.26|565.06|563.06|24
1607530630000|2020-12-09 16:17:10|565.12|563.12|565.21|563.21|565.21|563.21|565.07|563.07|24
1607530640000|2020-12-09 16:17:20|565.24|563.24|565.43|563.43|565.43|563.43|565.23|563.23|23
1607530650000|2020-12-09 16:17:30|565.41|563.41|565.76|563.76|565.76|563.76|565.41|563.41|29
1607530660000|2020-12-09 16:17:40|565.77|563.77|566.07|564.07|566.07|564.07|565.69|563.69|28
1607530670000|2020-12-09 16:17:50|566.05|564.05|566.06|564.06|566.13|564.13|566.04|564.04|25
1607530680000|2020-12-09 16:18:00|566.05|564.05|566.22|564.22|566.31|564.31|566.05|564.05|24
1607530690000|2020-12-09 16:18:10|566.26|564.26|566.41|564.41|566.5|564.5|566.25|564.25|34
1607530700000|2020-12-09 16:18:20|566.47|564.47|566.64|564.64|566.68|564.68|566.47|564.47|19
1607530710000|2020-12-09 16:18:30|566.66|564.66|566.89|564.89|566.94|564.94|566.66|564.66|31
1607530720000|2020-12-09 16:18:40|566.8|564.8|566.72|564.72|566.81|564.81|566.72|564.72|22
1607530730000|2020-12-09 16:18:50|566.73|564.73|566.83|564.83|566.84|564.84|566.7|564.7|15
1607530740000|2020-12-09 16:19:00|566.79|564.79|566.83|564.83|566.9|564.9|566.79|564.79|20
1607530750000|2020-12-09 16:19:10|566.86|564.86|566.95|564.95|566.98|564.98|566.83|564.83|20
1607530760000|2020-12-09 16:19:20|566.96|564.96|566.86|564.86|566.96|564.96|566.86|564.86|26
1607530770000|2020-12-09 16:19:30|566.88|564.88|566.8|564.8|566.88|564.88|566.79|564.79|22
1607530780000|2020-12-09 16:19:40|566.82|564.82|566.9|564.9|566.96|564.96|566.82|564.82|28
1607530790000|2020-12-09 16:19:50|566.93|564.93|566.83|564.83|566.94|564.94|566.83|564.83|21
1607530800000|2020-12-09 16:20:00|566.84|564.84|567.07|565.07|567.07|565.07|566.83|564.83|21
1607530810000|2020-12-09 16:20:10|567.09|565.09|567.33|565.33|567.34|565.34|567.08|565.08|26
1607530820000|2020-12-09 16:20:20|567.3|565.3|567.62|565.62|567.62|565.62|567.27|565.27|21
1607530830000|2020-12-09 16:20:30|567.61|565.61|567.5|565.5|567.65|565.65|567.49|565.49|21
1607530840000|2020-12-09 16:20:40|567.47|565.47|567.68|565.68|567.69|565.69|567.47|565.47|28
1607530850000|2020-12-09 16:20:50|567.67|565.67|567.7|565.7|567.74|565.74|567.66|565.66|22
1607530860000|2020-12-09 16:21:00|567.71|565.71|567.47|565.47|567.71|565.71|567.46|565.46|22
1607530870000|2020-12-09 16:21:10|567.53|565.53|567.32|565.32|567.53|565.53|567.32|565.32|18
1607530880000|2020-12-09 16:21:20|567.3|565.3|567.32|565.32|567.45|565.45|567.28|565.28|21
1607530890000|2020-12-09 16:21:30|567.36|565.36|567.19|565.19|567.37|565.37|567.14|565.14|23
1607530900000|2020-12-09 16:21:40|567.2|565.2|567.05|565.05|567.2|565.2|567.05|565.05|16
1607530910000|2020-12-09 16:21:50|567.06|565.06|567.09|565.09|567.09|565.09|567.05|565.05|11
1607530920000|2020-12-09 16:22:00|567.08|565.08|567.38|565.38|567.38|565.38|567.06|565.06|25
1607530930000|2020-12-09 16:22:10|567.39|565.39|567.46|565.46|567.49|565.49|567.39|565.39|14
1607530940000|2020-12-09 16:22:20|567.48|565.48|567.43|565.43|567.48|565.48|567.4|565.4|21
1607530950000|2020-12-09 16:22:30|567.42|565.42|567.49|565.49|567.51|565.51|567.42|565.42|10
1607530960000|2020-12-09 16:22:40|567.48|565.48|567.53|565.53|567.53|565.53|567.46|565.46|6
1607530970000|2020-12-09 16:22:50|567.52|565.52|567.31|565.31|567.52|565.52|567.31|565.31|22
1607530980000|2020-12-09 16:23:00|567.25|565.25|567.19|565.19|567.29|565.29|567.19|565.19|18
1607530990000|2020-12-09 16:23:10|567.2|565.2|567.24|565.24|567.26|565.26|567.15|565.15|21
1607531000000|2020-12-09 16:23:20|567.25|565.25|567.25|565.25|567.26|565.26|567.18|565.18|20
1607531010000|2020-12-09 16:23:30|567.24|565.24|567.16|565.16|567.24|565.24|567.16|565.16|14
1607531020000|2020-12-09 16:23:40|567.17|565.17|567.29|565.29|567.29|565.29|567.17|565.17|18
1607531030000|2020-12-09 16:23:50|567.34|565.34|567.34|565.34|567.39|565.39|567.31|565.31|22
1607531040000|2020-12-09 16:24:00|567.35|565.35|567.25|565.25|567.35|565.35|567.25|565.25|14
1607531050000|2020-12-09 16:24:10|567.26|565.26|567.09|565.09|567.26|565.26|567.07|565.07|21
1607531060000|2020-12-09 16:24:20|567.11|565.11|566.95|564.95|567.11|565.11|566.94|564.94|19
1607531070000|2020-12-09 16:24:30|566.96|564.96|567.05|565.05|567.06|565.06|566.93|564.93|13
1607531080000|2020-12-09 16:24:40|567.07|565.07|567.16|565.16|567.24|565.24|567.05|565.05|26
1607531090000|2020-12-09 16:24:50|567.18|565.18|567.2|565.2|567.2|565.2|567.15|565.15|13
1607531100000|2020-12-09 16:25:00|567.21|565.21|567.15|565.15|567.22|565.22|567.15|565.15|15
1607531110000|2020-12-09 16:25:10|567.12|565.12|567.19|565.19|567.19|565.19|567.12|565.12|15
1607531120000|2020-12-09 16:25:20|567.2|565.2|567.19|565.19|567.22|565.22|567.18|565.18|22
1607531130000|2020-12-09 16:25:30|567.18|565.18|567.21|565.21|567.21|565.21|567.16|565.16|11
1607531140000|2020-12-09 16:25:40|567.2|565.2|567.23|565.23|567.25|565.25|567.2|565.2|16
1607531150000|2020-12-09 16:25:50|567.22|565.22|567.21|565.21|567.25|565.25|567.2|565.2|18
1607531160000|2020-12-09 16:26:00|567.2|565.2|567.14|565.14|567.2|565.2|567.14|565.14|9
1607531170000|2020-12-09 16:26:10|567.15|565.15|567.17|565.17|567.19|565.19|567.14|565.14|9
1607531180000|2020-12-09 16:26:20|567.19|565.19|567.38|565.38|567.41|565.41|567.19|565.19|23
1607531190000|2020-12-09 16:26:30|567.39|565.39|567.38|565.38|567.43|565.43|567.36|565.36|27
1607531200000|2020-12-09 16:26:40|567.39|565.39|567.49|565.49|567.5|565.5|567.38|565.38|22
1607531210000|2020-12-09 16:26:50|567.48|565.48|567.52|565.52|567.53|565.53|567.47|565.47|25
1607531220000|2020-12-09 16:27:00|567.53|565.53|567.4|565.4|567.53|565.53|567.39|565.39|24
1607531230000|2020-12-09 16:27:10|567.39|565.39|567.22|565.22|567.4|565.4|567.22|565.22|16
1607531240000|2020-12-09 16:27:20|567.21|565.21|567.13|565.13|567.22|565.22|567.13|565.13|4
1607531250000|2020-12-09 16:27:30|567.14|565.14|567.15|565.15|567.21|565.21|567.14|565.14|18
1607531260000|2020-12-09 16:27:40|567.14|565.14|567.15|565.15|567.19|565.19|567.12|565.12|17
1607531270000|2020-12-09 16:27:50|567.1|565.1|567.06|565.06|567.1|565.1|566.99|564.99|25
1607531280000|2020-12-09 16:28:00|567.05|565.05|566.62|564.62|567.05|565.05|566.6|564.6|29
1607531290000|2020-12-09 16:28:10|566.65|564.65|566.58|564.58|566.71|564.71|566.47|564.47|18
1607531300000|2020-12-09 16:28:20|566.62|564.62|566.44|564.44|566.62|564.62|566.4|564.4|13
1607531310000|2020-12-09 16:28:30|566.48|564.48|566.42|564.42|566.53|564.53|566.23|564.23|30
1607531320000|2020-12-09 16:28:40|566.49|564.49|566.52|564.52|566.57|564.57|566.42|564.42|25
1607531330000|2020-12-09 16:28:50|566.51|564.51|566.88|564.88|566.91|564.91|566.5|564.5|28
1607531340000|2020-12-09 16:29:00|566.89|564.89|566.9|564.9|566.91|564.91|566.87|564.87|12
1607531350000|2020-12-09 16:29:10|566.91|564.91|567.35|565.35|567.5|565.5|566.91|564.91|34
1607531360000|2020-12-09 16:29:20|567.38|565.38|567.75|565.75|567.76|565.76|567.35|565.35|28
1607531370000|2020-12-09 16:29:30|567.79|565.79|567.69|565.69|567.79|565.79|567.69|565.69|27
1607531380000|2020-12-09 16:29:40|567.7|565.7|567.85|565.85|567.85|565.85|567.7|565.7|24
1607531390000|2020-12-09 16:29:50|567.79|565.79|568.05|566.05|568.1|566.1|567.77|565.77|17
1607531400000|2020-12-09 16:30:00|568.03|566.03|568.16|566.16|568.19|566.19|568.03|566.03|17
1607531410000|2020-12-09 16:30:10|568.18|566.18|568.42|566.42|568.44|566.44|568.18|566.18|20
1607531420000|2020-12-09 16:30:20|568.44|566.44|568.36|566.36|568.44|566.44|568.33|566.33|21
1607531430000|2020-12-09 16:30:30|568.37|566.37|568.39|566.39|568.41|566.41|568.36|566.36|14
1607531440000|2020-12-09 16:30:40|568.4|566.4|568.36|566.36|568.42|566.42|568.34|566.34|26
1607531450000|2020-12-09 16:30:50|568.34|566.34|568.28|566.28|568.34|566.34|568.21|566.21|15
1607531460000|2020-12-09 16:31:00|568.3|566.3|568.2|566.2|568.38|566.38|568.2|566.2|22
1607531470000|2020-12-09 16:31:10|568.21|566.21|568.25|566.25|568.25|566.25|568.19|566.19|21
1607531480000|2020-12-09 16:31:20|568.24|566.24|568.22|566.22|568.24|566.24|568.21|566.21|12
1607531490000|2020-12-09 16:31:30|568.23|566.23|568.16|566.16|568.23|566.23|568.16|566.16|8
1607531500000|2020-12-09 16:31:40|568.18|566.18|568.05|566.05|568.2|566.2|568.05|566.05|8
1607531510000|2020-12-09 16:31:50|568.08|566.08|568.18|566.18|568.25|566.25|568.08|566.08|23
1607531520000|2020-12-09 16:32:00|568.17|566.17|567.95|565.95|568.17|566.17|567.92|565.92|21
1607531530000|2020-12-09 16:32:10|567.93|565.93|567.88|565.88|567.96|565.96|567.8|565.8|24
1607531540000|2020-12-09 16:32:20|567.89|565.89|567.78|565.78|567.89|565.89|567.78|565.78|18
1607531550000|2020-12-09 16:32:30|567.79|565.79|567.55|565.55|567.79|565.79|567.55|565.55|22
1607531560000|2020-12-09 16:32:40|567.59|565.59|567.49|565.49|567.6|565.6|567.46|565.46|22
1607531570000|2020-12-09 16:32:50|567.48|565.48|567.32|565.32|567.49|565.49|567.29|565.29|20
1607531580000|2020-12-09 16:33:00|567.31|565.31|567.2|565.2|567.37|565.37|567|565|26
1607531590000|2020-12-09 16:33:10|567.22|565.22|567.06|565.06|567.27|565.27|567.06|565.06|23
1607531600000|2020-12-09 16:33:20|567.08|565.08|567.04|565.04|567.26|565.26|566.87|564.87|14
1607531610000|2020-12-09 16:33:30|567.03|565.03|566.39|564.39|567.03|565.03|566.36|564.36|29
1607531620000|2020-12-09 16:33:40|566.41|564.41|566.37|564.37|566.41|564.41|566.37|564.37|8
1607531630000|2020-12-09 16:33:50|566.39|564.39|566.4|564.4|566.4|564.4|566.25|564.25|21
1607531640000|2020-12-09 16:34:00|566.42|564.42|566.58|564.58|566.6|564.6|566.42|564.42|27
1607531650000|2020-12-09 16:34:10|566.54|564.54|566.47|564.47|566.54|564.54|566.31|564.31|21
1607531660000|2020-12-09 16:34:20|566.49|564.49|566.46|564.46|566.49|564.49|566.41|564.41|26
1607531670000|2020-12-09 16:34:30|566.45|564.45|566.51|564.51|566.54|564.54|566.45|564.45|25
1607531680000|2020-12-09 16:34:40|566.52|564.52|566.69|564.69|566.69|564.69|566.46|564.46|26
1607531690000|2020-12-09 16:34:50|566.7|564.7|566.69|564.69|566.71|564.71|566.69|564.69|18
1607531700000|2020-12-09 16:35:00|566.68|564.68|566.55|564.55|566.68|564.68|566.54|564.54|22
1607531710000|2020-12-09 16:35:10|566.54|564.54|566.71|564.71|566.71|564.71|566.51|564.51|22
1607531720000|2020-12-09 16:35:20|566.72|564.72|566.64|564.64|566.76|564.76|566.64|564.64|20
1607531730000|2020-12-09 16:35:30|566.61|564.61|566.55|564.55|566.7|564.7|566.53|564.53|26
1607531740000|2020-12-09 16:35:40|566.54|564.54|566.5|564.5|566.61|564.61|566.46|564.46|20
1607531750000|2020-12-09 16:35:50|566.49|564.49|566.6|564.6|566.61|564.61|566.47|564.47|19
1607531760000|2020-12-09 16:36:00|566.61|564.61|566.59|564.59|566.62|564.62|566.55|564.55|17
1607531770000|2020-12-09 16:36:10|566.55|564.55|566.49|564.49|566.57|564.57|566.48|564.48|24
1607531780000|2020-12-09 16:36:20|566.48|564.48|566.32|564.32|566.48|564.48|566.29|564.29|18
1607531790000|2020-12-09 16:36:30|566.29|564.29|566.33|564.33|566.36|564.36|566.29|564.29|17
1607531800000|2020-12-09 16:36:40|566.36|564.36|566.34|564.34|566.41|564.41|566.34|564.34|19
1607531810000|2020-12-09 16:36:50|566.35|564.35|566.3|564.3|566.35|564.35|566.3|564.3|3
1607531820000|2020-12-09 16:37:00|566.31|564.31|566.31|564.31|566.32|564.32|566.31|564.31|7
1607531830000|2020-12-09 16:37:10|566.32|564.32|566.67|564.67|566.67|564.67|566.3|564.3|21
1607531840000|2020-12-09 16:37:20|566.7|564.7|567.01|565.01|567.03|565.03|566.7|564.7|26
1607531850000|2020-12-09 16:37:30|566.97|564.97|566.94|564.94|567.04|565.04|566.89|564.89|26
1607531860000|2020-12-09 16:37:40|566.93|564.93|567.08|565.08|567.1|565.1|566.93|564.93|28
1607531870000|2020-12-09 16:37:50|567.06|565.06|567.11|565.11|567.12|565.12|567.04|565.04|27
1607531880000|2020-12-09 16:38:00|567.1|565.1|567.36|565.36|567.37|565.37|567.03|565.03|31
1607531890000|2020-12-09 16:38:10|567.37|565.37|567.34|565.34|567.43|565.43|567.28|565.28|31
1607531900000|2020-12-09 16:38:20|567.35|565.35|567.41|565.41|567.41|565.41|567.29|565.29|26
1607531910000|2020-12-09 16:38:30|567.42|565.42|567.47|565.47|567.48|565.48|567.39|565.39|13
1607531920000|2020-12-09 16:38:40|567.51|565.51|567.73|565.73|567.76|565.76|567.51|565.51|18
1607531930000|2020-12-09 16:38:50|567.75|565.75|568.2|566.2|568.2|566.2|567.75|565.75|29
1607531940000|2020-12-09 16:39:00|568.21|566.21|568.41|566.41|568.41|566.41|568.21|566.21|13
1607531950000|2020-12-09 16:39:10|568.42|566.42|568.59|566.59|568.59|566.59|568.42|566.42|16
1607531960000|2020-12-09 16:39:20|568.58|566.58|568.66|566.66|568.66|566.66|568.58|566.58|14
1607531970000|2020-12-09 16:39:30|568.63|566.63|568.8|566.8|568.81|566.81|568.58|566.58|30
1607531980000|2020-12-09 16:39:40|568.81|566.81|568.79|566.79|568.81|566.81|568.74|566.74|22
1607531990000|2020-12-09 16:39:50|568.78|566.78|568.8|566.8|568.8|566.8|568.75|566.75|19
1607532000000|2020-12-09 16:40:00|568.79|566.79|568.84|566.84|568.84|566.84|568.78|566.78|14
1607532010000|2020-12-09 16:40:10|568.85|566.85|568.84|566.84|568.85|566.85|568.81|566.81|6
1607532020000|2020-12-09 16:40:20|568.85|566.85|568.84|566.84|568.86|566.86|568.84|566.84|9
1607532030000|2020-12-09 16:40:30|568.83|566.83|568.84|566.84|568.84|566.84|568.83|566.83|4
1607532040000|2020-12-09 16:40:40|568.83|566.83|568.83|566.83|568.85|566.85|568.82|566.82|10
1607532050000|2020-12-09 16:40:50|568.84|566.84|568.51|566.51|568.84|566.84|568.47|566.47|25
1607532060000|2020-12-09 16:41:00|568.43|566.43|568.18|566.18|568.44|566.44|568.09|566.09|29
1607532070000|2020-12-09 16:41:10|568.25|566.25|568.49|566.49|568.49|566.49|568.25|566.25|30
1607532080000|2020-12-09 16:41:20|568.48|566.48|568.52|566.52|568.57|566.57|568.48|566.48|21
1607532090000|2020-12-09 16:41:30|568.49|566.49|568.22|566.22|568.49|566.49|568.2|566.2|23
1607532100000|2020-12-09 16:41:40|568.23|566.23|568.25|566.25|568.33|566.33|568.22|566.22|25
1607532110000|2020-12-09 16:41:50|568.29|566.29|568.27|566.27|568.32|566.32|568.27|566.27|12
1607532120000|2020-12-09 16:42:00|568.28|566.28|568.33|566.33|568.34|566.34|568.27|566.27|16
1607532130000|2020-12-09 16:42:10|568.32|566.32|568.33|566.33|568.33|566.33|568.31|566.31|10
1607532140000|2020-12-09 16:42:20|568.31|566.31|568.24|566.24|568.33|566.33|568.23|566.23|13
1607532150000|2020-12-09 16:42:30|568.25|566.25|568.14|566.14|568.25|566.25|568.14|566.14|4
1607532160000|2020-12-09 16:42:40|568.12|566.12|568.14|566.14|568.15|566.15|568.12|566.12|6
1607532170000|2020-12-09 16:42:50|568.15|566.15|568.12|566.12|568.17|566.17|568.11|566.11|19
1607532180000|2020-12-09 16:43:00|568.13|566.13|568.15|566.15|568.16|566.16|568.13|566.13|18
1607532190000|2020-12-09 16:43:10|568.1|566.1|568.01|566.01|568.1|566.1|568|566|9
1607532200000|2020-12-09 16:43:20|568|566|568.01|566.01|568.02|566.02|568|566|4
1607532210000|2020-12-09 16:43:30|568|566|568.02|566.02|568.02|566.02|568|566|3
1607532220000|2020-12-09 16:43:40|568.03|566.03|568.05|566.05|568.06|566.06|568.01|566.01|14
1607532230000|2020-12-09 16:43:50|568.04|566.04|568|566|568.04|566.04|568|566|7
1607532240000|2020-12-09 16:44:00|567.99|565.99|568.02|566.02|568.03|566.03|567.96|565.96|22
1607532250000|2020-12-09 16:44:10|568|566|568.01|566.01|568.03|566.03|567.98|565.98|20
1607532260000|2020-12-09 16:44:20|568.02|566.02|568.11|566.11|568.13|566.13|568.01|566.01|25
1607532270000|2020-12-09 16:44:30|568.12|566.12|568.05|566.05|568.12|566.12|568.04|566.04|22
1607532280000|2020-12-09 16:44:40|568.06|566.06|568.08|566.08|568.1|566.1|568.06|566.06|4
1607532290000|2020-12-09 16:44:50|568.1|566.1|568.16|566.16|568.16|566.16|568.1|566.1|12
1607532300000|2020-12-09 16:45:00|568.19|566.19|568.57|566.57|568.57|566.57|568.19|566.19|22
1607532310000|2020-12-09 16:45:10|568.55|566.55|568.59|566.59|568.6|566.6|568.54|566.54|18
1607532320000|2020-12-09 16:45:20|568.6|566.6|568.66|566.66|568.72|566.72|568.59|566.59|15
1607532330000|2020-12-09 16:45:30|568.69|566.69|568.73|566.73|568.73|566.73|568.67|566.67|18
1607532340000|2020-12-09 16:45:40|568.7|566.7|568.55|566.55|568.72|566.72|568.54|566.54|13
1607532350000|2020-12-09 16:45:50|568.54|566.54|568.64|566.64|568.65|566.65|568.54|566.54|14
1607532360000|2020-12-09 16:46:00|568.62|566.62|568.69|566.69|568.7|566.7|568.6|566.6|19
1607532370000|2020-12-09 16:46:10|568.7|566.7|568.66|566.66|568.7|566.7|568.65|566.65|12
1607532380000|2020-12-09 16:46:20|568.63|566.63|568.51|566.51|568.63|566.63|568.47|566.47|20
1607532390000|2020-12-09 16:46:30|568.53|566.53|568.43|566.43|568.54|566.54|568.42|566.42|19
1607532400000|2020-12-09 16:46:40|568.42|566.42|568.41|566.41|568.43|566.43|568.41|566.41|6
1607532410000|2020-12-09 16:46:50|568.42|566.42|568.4|566.4|568.42|566.42|568.37|566.37|16
1607532420000|2020-12-09 16:47:00|568.39|566.39|568.31|566.31|568.4|566.4|568.31|566.31|13
1607532430000|2020-12-09 16:47:10|568.29|566.29|568.26|566.26|568.3|566.3|568.24|566.24|14
1607532440000|2020-12-09 16:47:20|568.27|566.27|568.28|566.28|568.29|566.29|568.27|566.27|4
1607532450000|2020-12-09 16:47:30|568.29|566.29|568.31|566.31|568.34|566.34|568.28|566.28|17
1607532460000|2020-12-09 16:47:40|568.32|566.32|568.32|566.32|568.34|566.34|568.32|566.32|11
1607532470000|2020-12-09 16:47:50|568.33|566.33|568.28|566.28|568.34|566.34|568.28|566.28|16
1607532480000|2020-12-09 16:48:00|568.29|566.29|568.57|566.57|568.57|566.57|568.26|566.26|21
1607532490000|2020-12-09 16:48:10|568.58|566.58|568.7|566.7|568.81|566.81|568.58|566.58|24
1607532500000|2020-12-09 16:48:20|568.8|566.8|568.8|566.8|568.8|566.8|568.7|566.7|7
1607532510000|2020-12-09 16:48:30|568.75|566.75|568.93|566.93|568.93|566.93|568.75|566.75|13
1607532520000|2020-12-09 16:48:40|568.94|566.94|569.12|567.12|569.13|567.13|568.93|566.93|17
1607532530000|2020-12-09 16:48:50|569.09|567.09|569.09|567.09|569.15|567.15|569.08|567.08|21
1607532540000|2020-12-09 16:49:00|569.06|567.06|569.13|567.13|569.22|567.22|569.01|567.01|33
1607532550000|2020-12-09 16:49:10|569.12|567.12|569.38|567.38|569.38|567.38|569.12|567.12|28
1607532560000|2020-12-09 16:49:20|569.39|567.39|569.33|567.33|569.39|567.39|569.26|567.26|24
1607532570000|2020-12-09 16:49:30|569.38|567.38|569.3|567.3|569.38|567.38|569.28|567.28|19
1607532580000|2020-12-09 16:49:40|569.31|567.31|569.26|567.26|569.31|567.31|569.19|567.19|17
1607532590000|2020-12-09 16:49:50|569.25|567.25|569.41|567.41|569.41|567.41|569.21|567.21|22
1607532600000|2020-12-09 16:50:00|569.46|567.46|569.57|567.57|569.59|567.59|569.46|567.46|22
1607532610000|2020-12-09 16:50:10|569.56|567.56|569.55|567.55|569.56|567.56|569.52|567.52|5
1607532620000|2020-12-09 16:50:20|569.56|567.56|569.58|567.58|569.63|567.63|569.55|567.55|22
1607532630000|2020-12-09 16:50:30|569.6|567.6|569.45|567.45|569.6|567.6|569.45|567.45|19
1607532640000|2020-12-09 16:50:40|569.46|567.46|569.35|567.35|569.46|567.46|569.35|567.35|12
1607532650000|2020-12-09 16:50:50|569.34|567.34|569.32|567.32|569.35|567.35|569.31|567.31|13
1607532660000|2020-12-09 16:51:00|569.3|567.3|569.26|567.26|569.32|567.32|569.24|567.24|13
1607532670000|2020-12-09 16:51:10|569.25|567.25|569.23|567.23|569.26|567.26|569.23|567.23|9
1607532680000|2020-12-09 16:51:20|569.22|567.22|569.23|567.23|569.26|567.26|569.22|567.22|11
1607532690000|2020-12-09 16:51:30|569.24|567.24|569.23|567.23|569.24|567.24|569.23|567.23|4
1607532700000|2020-12-09 16:51:40|569.22|567.22|569.27|567.27|569.3|567.3|569.22|567.22|8
1607532710000|2020-12-09 16:51:50|569.28|567.28|569.26|567.26|569.28|567.28|569.26|567.26|5
1607532720000|2020-12-09 16:52:00|569.25|567.25|569.24|567.24|569.27|567.27|569.24|567.24|6
1607532730000|2020-12-09 16:52:10|569.25|567.25|569.32|567.32|569.32|567.32|569.25|567.25|6
1607532740000|2020-12-09 16:52:20|569.29|567.29|569.31|567.31|569.32|567.32|569.26|567.26|15
1607532750000|2020-12-09 16:52:30|569.32|567.32|569.34|567.34|569.34|567.34|569.32|567.32|5
1607532760000|2020-12-09 16:52:40|569.35|567.35|569.35|567.35|569.35|567.35|569.34|567.34|5
1607532770000|2020-12-09 16:52:50|569.33|567.33|569.34|567.34|569.34|567.34|569.33|567.33|2
1607532780000|2020-12-09 16:53:00|569.32|567.32|569.23|567.23|569.32|567.32|569.21|567.21|13
1607532790000|2020-12-09 16:53:10|569.24|567.24|569.31|567.31|569.34|567.34|569.23|567.23|17
1607532800000|2020-12-09 16:53:20|569.32|567.32|569.52|567.52|569.53|567.53|569.32|567.32|23
1607532810000|2020-12-09 16:53:30|569.53|567.53|569.51|567.51|569.56|567.56|569.47|567.47|18
1607532820000|2020-12-09 16:53:40|569.52|567.52|569.41|567.41|569.52|567.52|569.38|567.38|14
1607532830000|2020-12-09 16:53:50|569.37|567.37|569.34|567.34|569.43|567.43|569.34|567.34|17
1607532840000|2020-12-09 16:54:00|569.35|567.35|569.39|567.39|569.39|567.39|569.33|567.33|12
1607532850000|2020-12-09 16:54:10|569.37|567.37|569.45|567.45|569.45|567.45|569.37|567.37|14
1607532860000|2020-12-09 16:54:20|569.46|567.46|569.46|567.46|569.46|567.46|569.45|567.45|11
1607532870000|2020-12-09 16:54:30|569.47|567.47|569.45|567.45|569.47|567.47|569.44|567.44|11
1607532880000|2020-12-09 16:54:40|569.46|567.46|569.46|567.46|569.47|567.47|569.45|567.45|11
1607532890000|2020-12-09 16:54:50|569.45|567.45|569.48|567.48|569.49|567.49|569.44|567.44|10
1607532900000|2020-12-09 16:55:00|569.49|567.49|569.47|567.47|569.49|567.49|569.46|567.46|9
1607532910000|2020-12-09 16:55:10|569.49|567.49|569.49|567.49|569.49|567.49|569.48|567.48|3
1607532920000|2020-12-09 16:55:20|569.48|567.48|569.49|567.49|569.49|567.49|569.48|567.48|4
1607532930000|2020-12-09 16:55:30|569.48|567.48|569.47|567.47|569.48|567.48|569.47|567.47|2
1607532940000|2020-12-09 16:55:40|569.46|567.46|569.47|567.47|569.47|567.47|569.4|567.4|19
1607532950000|2020-12-09 16:55:50|569.48|567.48|569.48|567.48|569.48|567.48|569.45|567.45|4
1607532960000|2020-12-09 16:56:00|569.56|567.56|569.71|567.71|569.71|567.71|569.56|567.56|11
1607532970000|2020-12-09 16:56:10|569.7|567.7|569.7|567.7|569.72|567.72|569.69|567.69|17
1607532980000|2020-12-09 16:56:20|569.72|567.72|569.73|567.73|569.73|567.73|569.71|567.71|10
1607532990000|2020-12-09 16:56:30|569.74|567.74|569.73|567.73|569.74|567.74|569.72|567.72|13
1607533000000|2020-12-09 16:56:40|569.74|567.74|569.8|567.8|569.8|567.8|569.73|567.73|16
1607533010000|2020-12-09 16:56:50|569.79|567.79|569.9|567.9|569.96|567.96|569.77|567.77|19
1607533020000|2020-12-09 16:57:00|569.93|567.93|570.07|568.07|570.07|568.07|569.89|567.89|22
1607533030000|2020-12-09 16:57:10|570.08|568.08|570.16|568.16|570.17|568.17|570.07|568.07|22
1607533040000|2020-12-09 16:57:20|570.13|568.13|570.15|568.15|570.16|568.16|570.04|568.04|21
1607533050000|2020-12-09 16:57:30|570.16|568.16|570.33|568.33|570.35|568.35|570.13|568.13|28
1607533060000|2020-12-09 16:57:40|570.34|568.34|570.31|568.31|570.37|568.37|570.28|568.28|24
1607533070000|2020-12-09 16:57:50|570.32|568.32|570.35|568.35|570.36|568.36|570.28|568.28|21
1607533080000|2020-12-09 16:58:00|570.49|568.49|570.53|568.53|570.53|568.53|570.48|568.48|15
1607533090000|2020-12-09 16:58:10|570.52|568.52|570.44|568.44|570.53|568.53|570.41|568.41|23
1607533100000|2020-12-09 16:58:20|570.45|568.45|570.48|568.48|570.48|568.48|570.41|568.41|21
1607533110000|2020-12-09 16:58:30|570.47|568.47|570.47|568.47|570.49|568.49|570.45|568.45|26
1607533120000|2020-12-09 16:58:40|570.46|568.46|570.48|568.48|570.49|568.49|570.45|568.45|14
1607533130000|2020-12-09 16:58:50|570.49|568.49|570.41|568.41|570.49|568.49|570.41|568.41|8
1607533140000|2020-12-09 16:59:00|570.42|568.42|570.47|568.47|570.49|568.49|570.41|568.41|11
1607533150000|2020-12-09 16:59:10|570.46|568.46|570.55|568.55|570.57|568.57|570.46|568.46|24
1607533160000|2020-12-09 16:59:20|570.54|568.54|570.54|568.54|570.55|568.55|570.52|568.52|7
1607533170000|2020-12-09 16:59:30|570.53|568.53|570.61|568.61|570.61|568.61|570.53|568.53|16
1607533180000|2020-12-09 16:59:40|570.6|568.6|570.66|568.66|570.66|568.66|570.56|568.56|18
1607533190000|2020-12-09 16:59:50|570.63|568.63|570.81|568.81|570.81|568.81|570.63|568.63|13
1607533200000|2020-12-09 17:00:00|570.82|568.82|570.62|568.62|570.87|568.87|570.61|568.61|22
1607533210000|2020-12-09 17:00:10|570.63|568.63|570.64|568.64|570.67|568.67|570.63|568.63|18
1607533220000|2020-12-09 17:00:20|570.65|568.65|570.74|568.74|570.76|568.76|570.63|568.63|25
1607533230000|2020-12-09 17:00:30|570.76|568.76|570.7|568.7|570.76|568.76|570.7|568.7|15
1607533240000|2020-12-09 17:00:40|570.71|568.71|570.69|568.69|570.71|568.71|570.68|568.68|14
1607533250000|2020-12-09 17:00:50|570.67|568.67|570.61|568.61|570.67|568.67|570.6|568.6|5
1607533260000|2020-12-09 17:01:00|570.6|568.6|570.66|568.66|570.66|568.66|570.59|568.59|15
1607533270000|2020-12-09 17:01:10|570.67|568.67|570.63|568.63|570.68|568.68|570.62|568.62|18
1607533280000|2020-12-09 17:01:20|570.61|568.61|570.63|568.63|570.63|568.63|570.61|568.61|7
1607533290000|2020-12-09 17:01:30|570.62|568.62|570.62|568.62|570.62|568.62|570.59|568.59|6
1607533300000|2020-12-09 17:01:40|570.61|568.61|570.6|568.6|570.61|568.61|570.57|568.57|11
1607533310000|2020-12-09 17:01:50|570.59|568.59|570.62|568.62|570.66|568.66|570.59|568.59|14
1607533320000|2020-12-09 17:02:00|570.63|568.63|570.63|568.63|570.64|568.64|570.62|568.62|5
1607533330000|2020-12-09 17:02:10|570.64|568.64|570.63|568.63|570.65|568.65|570.61|568.61|15
1607533340000|2020-12-09 17:02:20|570.62|568.62|570.49|568.49|570.64|568.64|570.48|568.48|23
1607533350000|2020-12-09 17:02:30|570.48|568.48|570.39|568.39|570.49|568.49|570.37|568.37|18
1607533360000|2020-12-09 17:02:40|570.37|568.37|570.34|568.34|570.39|568.39|570.32|568.32|18
1607533370000|2020-12-09 17:02:50|570.3|568.3|570.09|568.09|570.34|568.34|570.09|568.09|15
1607533380000|2020-12-09 17:03:00|570.06|568.06|570.59|568.59|570.59|568.59|570|568|32
1607533390000|2020-12-09 17:03:10|570.6|568.6|570.59|568.59|570.62|568.62|570.58|568.58|19
1607533400000|2020-12-09 17:03:20|570.58|568.58|570.47|568.47|570.59|568.59|570.47|568.47|19
1607533410000|2020-12-09 17:03:30|570.46|568.46|570.32|568.32|570.46|568.46|570.31|568.31|19
1607533420000|2020-12-09 17:03:40|570.33|568.33|570.34|568.34|570.35|568.35|570.32|568.32|16
1607533430000|2020-12-09 17:03:50|570.35|568.35|570.31|568.31|570.35|568.35|570.3|568.3|9
1607533440000|2020-12-09 17:04:00|570.32|568.32|570.4|568.4|570.41|568.41|570.29|568.29|20
1607533450000|2020-12-09 17:04:10|570.41|568.41|570.41|568.41|570.42|568.42|570.38|568.38|9
1607533460000|2020-12-09 17:04:20|570.38|568.38|570.24|568.24|570.41|568.41|570.24|568.24|23
1607533470000|2020-12-09 17:04:30|570.23|568.23|570.2|568.2|570.23|568.23|570.18|568.18|24
1607533480000|2020-12-09 17:04:40|570.22|568.22|570.47|568.47|570.48|568.48|570.22|568.22|26
1607533490000|2020-12-09 17:04:50|570.46|568.46|570.47|568.47|570.47|568.47|570.4|568.4|21
1607533500000|2020-12-09 17:05:00|570.46|568.46|570.49|568.49|570.5|568.5|570.44|568.44|11
1607533510000|2020-12-09 17:05:10|570.48|568.48|570.48|568.48|570.48|568.48|570.45|568.45|8
1607533520000|2020-12-09 17:05:20|570.46|568.46|570.51|568.51|570.52|568.52|570.46|568.46|15
1607533530000|2020-12-09 17:05:30|570.49|568.49|570.51|568.51|570.52|568.52|570.49|568.49|12
1607533540000|2020-12-09 17:05:40|570.52|568.52|570.51|568.51|570.54|568.54|570.51|568.51|11
1607533550000|2020-12-09 17:05:50|570.52|568.52|570.28|568.28|570.53|568.53|570.24|568.24|25
1607533560000|2020-12-09 17:06:00|570.26|568.26|570.28|568.28|570.3|568.3|570.26|568.26|14
1607533570000|2020-12-09 17:06:10|570.27|568.27|570.28|568.28|570.29|568.29|570.19|568.19|28
1607533580000|2020-12-09 17:06:20|570.27|568.27|570.21|568.21|570.3|568.3|570.2|568.2|24
1607533590000|2020-12-09 17:06:30|570.22|568.22|570.24|568.24|570.25|568.25|570.2|568.2|22
1607533600000|2020-12-09 17:06:40|570.23|568.23|570.17|568.17|570.25|568.25|570.17|568.17|21
1607533610000|2020-12-09 17:06:50|570.16|568.16|570.09|568.09|570.19|568.19|570.09|568.09|20
1607533620000|2020-12-09 17:07:00|570.1|568.1|570.08|568.08|570.16|568.16|570.05|568.05|14
1607533630000|2020-12-09 17:07:10|570.07|568.07|570.06|568.06|570.1|568.1|570.05|568.05|21
1607533640000|2020-12-09 17:07:20|570.07|568.07|570.3|568.3|570.32|568.32|570.02|568.02|27
1607533650000|2020-12-09 17:07:30|570.31|568.31|570.63|568.63|570.7|568.7|570.31|568.31|25
1607533660000|2020-12-09 17:07:40|570.65|568.65|570.74|568.74|570.76|568.76|570.63|568.63|30
1607533670000|2020-12-09 17:07:50|570.73|568.73|570.77|568.77|570.78|568.78|570.71|568.71|25
1607533680000|2020-12-09 17:08:00|570.74|568.74|571|569|571|569|570.74|568.74|30
1607533690000|2020-12-09 17:08:10|570.99|568.99|570.96|568.96|571|569|570.96|568.96|14
1607533700000|2020-12-09 17:08:20|570.97|568.97|570.83|568.83|570.97|568.97|570.83|568.83|15
1607533710000|2020-12-09 17:08:30|570.81|568.81|570.81|568.81|570.81|568.81|570.8|568.8|3
1607533720000|2020-12-09 17:08:40|570.82|568.82|570.89|568.89|570.9|568.9|570.78|568.78|19
1607533730000|2020-12-09 17:08:50|570.9|568.9|570.87|568.87|570.9|568.9|570.86|568.86|13
1607533740000|2020-12-09 17:09:00|570.92|568.92|571.05|569.05|571.05|569.05|570.92|568.92|18
1607533750000|2020-12-09 17:09:10|571.06|569.06|571.08|569.08|571.08|569.08|571.05|569.05|5
1607533760000|2020-12-09 17:09:20|571.07|569.07|571.91|569.91|571.93|569.93|571.05|569.05|30
1607533770000|2020-12-09 17:09:30|571.94|569.94|572.22|570.22|572.25|570.25|571.89|569.89|29
1607533780000|2020-12-09 17:09:40|572.26|570.26|572.29|570.29|572.48|570.48|572.12|570.12|31
1607533790000|2020-12-09 17:09:50|572.3|570.3|572.19|570.19|572.3|570.3|572.09|570.09|25
1607533800000|2020-12-09 17:10:00|572.22|570.22|572.17|570.17|572.3|570.3|572.16|570.16|22
1607533810000|2020-12-09 17:10:10|572.18|570.18|572.15|570.15|572.18|570.18|572.14|570.14|15
1607533820000|2020-12-09 17:10:20|572.16|570.16|572.11|570.11|572.2|570.2|572.1|570.1|19
1607533830000|2020-12-09 17:10:30|572.12|570.12|571.89|569.89|572.12|570.12|571.87|569.87|29
1607533840000|2020-12-09 17:10:40|571.88|569.88|571.71|569.71|571.89|569.89|571.48|569.48|31
1607533850000|2020-12-09 17:10:50|571.75|569.75|571.96|569.96|571.96|569.96|571.69|569.69|22
1607533860000|2020-12-09 17:11:00|571.93|569.93|572.02|570.02|572.03|570.03|571.8|569.8|32
1607533870000|2020-12-09 17:11:10|572.04|570.04|571.96|569.96|572.04|570.04|571.95|569.95|17
1607533880000|2020-12-09 17:11:20|571.97|569.97|571.91|569.91|571.97|569.97|571.89|569.89|16
1607533890000|2020-12-09 17:11:30|571.9|569.9|571.97|569.97|571.99|569.99|571.89|569.89|21
1607533900000|2020-12-09 17:11:40|571.98|569.98|571.9|569.9|571.99|569.99|571.87|569.87|18
1607533910000|2020-12-09 17:11:50|571.87|569.87|571.89|569.89|571.9|569.9|571.87|569.87|17
1607533920000|2020-12-09 17:12:00|571.87|569.87|571.9|569.9|571.91|569.91|571.87|569.87|7
1607533930000|2020-12-09 17:12:10|571.89|569.89|571.91|569.91|571.91|569.91|571.87|569.87|17
1607533940000|2020-12-09 17:12:20|571.9|569.9|571.99|569.99|571.99|569.99|571.88|569.88|19
1607533950000|2020-12-09 17:12:30|571.96|569.96|572.08|570.08|572.11|570.11|571.96|569.96|24
1607533960000|2020-12-09 17:12:40|572.05|570.05|572.12|570.12|572.22|570.22|572.05|570.05|16
1607533970000|2020-12-09 17:12:50|572.19|570.19|572.38|570.38|572.42|570.42|572.07|570.07|16
1607533980000|2020-12-09 17:13:00|572.46|570.46|573.08|571.08|573.1|571.1|572.46|570.46|22
1607533990000|2020-12-09 17:13:10|573.09|571.09|573.13|571.13|573.17|571.17|573.06|571.06|21
1607534000000|2020-12-09 17:13:20|573.14|571.14|573.06|571.06|573.17|571.17|573.06|571.06|22
1607534010000|2020-12-09 17:13:30|573.04|571.04|572.5|570.5|573.07|571.07|572.5|570.5|29
1607534020000|2020-12-09 17:13:40|572.49|570.49|572.43|570.43|572.49|570.49|572.43|570.43|17
1607534030000|2020-12-09 17:13:50|572.41|570.41|572.3|570.3|572.41|570.41|572.3|570.3|14
1607534040000|2020-12-09 17:14:00|572.29|570.29|572.39|570.39|572.44|570.44|572.29|570.29|25
1607534050000|2020-12-09 17:14:10|572.45|570.45|572.99|570.99|572.99|570.99|572.45|570.45|29
1607534060000|2020-12-09 17:14:20|573.11|571.11|573.25|571.25|573.32|571.32|573.11|571.11|25
1607534070000|2020-12-09 17:14:30|573.23|571.23|573.22|571.22|573.23|571.23|573.17|571.17|25
1607534080000|2020-12-09 17:14:40|573.23|571.23|573.26|571.26|573.28|571.28|573.21|571.21|17
1607534090000|2020-12-09 17:14:50|573.28|571.28|573.3|571.3|573.31|571.31|573.24|571.24|20
1607534100000|2020-12-09 17:15:00|573.31|571.31|573.65|571.65|573.69|571.69|573.31|571.31|19
1607534110000|2020-12-09 17:15:10|573.68|571.68|573.63|571.63|573.78|571.78|573.58|571.58|24
1607534120000|2020-12-09 17:15:20|573.66|571.66|573.82|571.82|573.87|571.87|573.66|571.66|16
1607534130000|2020-12-09 17:15:30|573.74|571.74|574.48|572.48|574.48|572.48|573.74|571.74|16
1607534140000|2020-12-09 17:15:40|574.49|572.49|574.55|572.55|574.65|572.65|574.48|572.48|22
1607534150000|2020-12-09 17:15:50|574.6|572.6|575.05|573.05|575.05|573.05|574.6|572.6|27
1607534160000|2020-12-09 17:16:00|575.14|573.14|575.59|573.59|575.69|573.69|575.14|573.14|29
1607534170000|2020-12-09 17:16:10|575.54|573.54|574.81|572.81|575.54|573.54|574.77|572.77|32
1607534180000|2020-12-09 17:16:20|574.8|572.8|575.34|573.34|575.34|573.34|574.76|572.76|30
1607534190000|2020-12-09 17:16:30|575.33|573.33|575.24|573.24|575.49|573.49|575.1|573.1|30
1607534200000|2020-12-09 17:16:40|575.23|573.23|575.19|573.19|575.42|573.42|575.14|573.14|22
1607534210000|2020-12-09 17:16:50|575.14|573.14|575.03|573.03|575.18|573.18|574.99|572.99|25
1607534220000|2020-12-09 17:17:00|575|573|574.9|572.9|575|573|574.9|572.9|24
1607534230000|2020-12-09 17:17:10|574.91|572.91|574.91|572.91|574.93|572.93|574.79|572.79|21
1607534240000|2020-12-09 17:17:20|574.94|572.94|575.21|573.21|575.27|573.27|574.94|572.94|30
1607534250000|2020-12-09 17:17:30|575.17|573.17|575.24|573.24|575.3|573.3|575.1|573.1|31
1607534260000|2020-12-09 17:17:40|575.23|573.23|575.26|573.26|575.26|573.26|575.23|573.23|13
1607534270000|2020-12-09 17:17:50|575.29|573.29|575.36|573.36|575.46|573.46|575.29|573.29|19
1607534280000|2020-12-09 17:18:00|575.34|573.34|575.31|573.31|575.38|573.38|575.31|573.31|14
1607534290000|2020-12-09 17:18:10|575.28|573.28|575.05|573.05|575.28|573.28|575.02|573.02|20
1607534300000|2020-12-09 17:18:20|575.07|573.07|575|573|575.07|573.07|574.97|572.97|24
1607534310000|2020-12-09 17:18:30|575.01|573.01|574.6|572.6|575.01|573.01|574.58|572.58|15
1607534320000|2020-12-09 17:18:40|574.62|572.62|574.43|572.43|574.62|572.62|574.39|572.39|22
1607534330000|2020-12-09 17:18:50|574.41|572.41|574.39|572.39|574.41|572.41|574.26|572.26|22
1607534340000|2020-12-09 17:19:00|574.37|572.37|574.45|572.45|574.45|572.45|574.37|572.37|27
1607534350000|2020-12-09 17:19:10|574.47|572.47|574.42|572.42|574.49|572.49|574.42|572.42|24
1607534360000|2020-12-09 17:19:20|574.41|572.41|574.31|572.31|574.42|572.42|574.28|572.28|21
1607534370000|2020-12-09 17:19:30|574.3|572.3|574.38|572.38|574.4|572.4|574.3|572.3|19
1607534380000|2020-12-09 17:19:40|574.31|572.31|574.14|572.14|574.39|572.39|574.13|572.13|29
1607534390000|2020-12-09 17:19:50|574.15|572.15|574.15|572.15|574.17|572.17|574.14|572.14|19
1607534400000|2020-12-09 17:20:00|574.14|572.14|572.71|570.71|574.14|572.14|572.69|570.69|33
1607534410000|2020-12-09 17:20:10|572.74|570.74|570.7|568.7|572.98|570.98|570.4|568.4|35
1607534420000|2020-12-09 17:20:20|570.64|568.64|572.16|570.16|572.17|570.17|570.64|568.64|37
1607534430000|2020-12-09 17:20:30|571.77|569.77|571.66|569.66|571.84|569.84|570.87|568.87|34
1607534440000|2020-12-09 17:20:40|571.11|569.11|570.05|568.05|571.11|569.11|569.88|567.88|32
1607534450000|2020-12-09 17:20:50|570.01|568.01|570.21|568.21|570.28|568.28|569.96|567.96|29
1607534460000|2020-12-09 17:21:00|570.2|568.2|569.89|567.89|570.28|568.28|569.69|567.69|31
1607534470000|2020-12-09 17:21:10|569.92|567.92|569.96|567.96|570.02|568.02|569.85|567.85|34
1607534480000|2020-12-09 17:21:20|569.98|567.98|570.11|568.11|570.11|568.11|569.84|567.84|29
1607534490000|2020-12-09 17:21:30|570.13|568.13|569.91|567.91|570.32|568.32|569.91|567.91|35
1607534500000|2020-12-09 17:21:40|569.94|567.94|570.04|568.04|570.13|568.13|569.94|567.94|27
1607534510000|2020-12-09 17:21:50|570.03|568.03|569.8|567.8|570.03|568.03|569.8|567.8|23
1607534520000|2020-12-09 17:22:00|569.81|567.81|569.16|567.16|569.81|567.81|569.16|567.16|30
1607534530000|2020-12-09 17:22:10|569.15|567.15|568.56|566.56|569.16|567.16|568.49|566.49|29
1607534540000|2020-12-09 17:22:20|567.97|565.97|567.85|565.85|568.05|566.05|567.79|565.79|24
1607534550000|2020-12-09 17:22:30|567.78|565.78|568.35|566.35|568.35|566.35|567.78|565.78|31
1607534560000|2020-12-09 17:22:40|568.34|566.34|568.38|566.38|568.51|566.51|568.34|566.34|33
1607534570000|2020-12-09 17:22:50|568.31|566.31|568.14|566.14|568.31|566.31|567.8|565.8|35
1607534580000|2020-12-09 17:23:00|568.12|566.12|567.97|565.97|568.22|566.22|567.95|565.95|27
1607534590000|2020-12-09 17:23:10|568|566|568.18|566.18|568.19|566.19|567.96|565.96|31
1607534600000|2020-12-09 17:23:20|568.21|566.21|568.26|566.26|568.66|566.66|568.21|566.21|34
1607534610000|2020-12-09 17:23:30|568.29|566.29|567.92|565.92|568.31|566.31|567.87|565.87|31
1607534620000|2020-12-09 17:23:40|567.95|565.95|568.16|566.16|568.19|566.19|567.86|565.86|23
1607534630000|2020-12-09 17:23:50|568.18|566.18|567.98|565.98|568.2|566.2|567.97|565.97|26
1607534640000|2020-12-09 17:24:00|567.86|565.86|567.62|565.62|567.86|565.86|567.61|565.61|26
1607534650000|2020-12-09 17:24:10|567.66|565.66|567.6|565.6|567.67|565.67|567.45|565.45|24
1607534660000|2020-12-09 17:24:20|567.62|565.62|567.25|565.25|567.62|565.62|567.23|565.23|29
1607534670000|2020-12-09 17:24:30|567.26|565.26|567.11|565.11|567.66|565.66|567.11|565.11|29
1607534680000|2020-12-09 17:24:40|567.21|565.21|567.69|565.69|567.69|565.69|567.21|565.21|33
1607534690000|2020-12-09 17:24:50|567.76|565.76|567.72|565.72|567.76|565.76|567.49|565.49|35
1607534700000|2020-12-09 17:25:00|567.77|565.77|567.84|565.84|567.86|565.86|567.74|565.74|30
1607534710000|2020-12-09 17:25:10|567.85|565.85|567.35|565.35|567.87|565.87|567.35|565.35|29
1607534720000|2020-12-09 17:25:20|567.41|565.41|567.47|565.47|567.62|565.62|567.39|565.39|30
1607534730000|2020-12-09 17:25:30|567.52|565.52|567.61|565.61|567.66|565.66|567.48|565.48|30
1607534740000|2020-12-09 17:25:40|567.62|565.62|567.55|565.55|567.74|565.74|567.49|565.49|36
1607534750000|2020-12-09 17:25:50|567.56|565.56|567.98|565.98|568.1|566.1|567.41|565.41|33
1607534760000|2020-12-09 17:26:00|568.04|566.04|568.07|566.07|568.09|566.09|567.95|565.95|32
1607534770000|2020-12-09 17:26:10|568.08|566.08|568.1|566.1|568.12|566.12|568.07|566.07|12
1607534780000|2020-12-09 17:26:20|568.12|566.12|568.12|566.12|568.17|566.17|568.07|566.07|16
1607534790000|2020-12-09 17:26:30|568.13|566.13|568.13|566.13|568.14|566.14|568.1|566.1|18
1607534800000|2020-12-09 17:26:40|568.12|566.12|568.16|566.16|568.16|566.16|568.1|566.1|13
1607534810000|2020-12-09 17:26:50|568.17|566.17|567.86|565.86|568.29|566.29|567.86|565.86|25
1607534820000|2020-12-09 17:27:00|567.87|565.87|567.74|565.74|567.88|565.88|567.73|565.73|20
1607534830000|2020-12-09 17:27:10|567.73|565.73|567.71|565.71|567.9|565.9|567.69|565.69|22
1607534840000|2020-12-09 17:27:20|567.7|565.7|567.71|565.71|567.81|565.81|567.68|565.68|22
1607534850000|2020-12-09 17:27:30|567.72|565.72|567.89|565.89|567.89|565.89|567.7|565.7|18
1607534860000|2020-12-09 17:27:40|567.9|565.9|567.96|565.96|567.98|565.98|567.89|565.89|15
1607534870000|2020-12-09 17:27:50|567.91|565.91|567.9|565.9|567.94|565.94|567.87|565.87|11
1607534880000|2020-12-09 17:28:00|567.95|565.95|568.07|566.07|568.26|566.26|567.95|565.95|18
1607534890000|2020-12-09 17:28:10|568.09|566.09|568.02|566.02|568.09|566.09|568|566|19
1607534900000|2020-12-09 17:28:20|568.04|566.04|568.21|566.21|568.21|566.21|568.03|566.03|19
1607534910000|2020-12-09 17:28:30|568.2|566.2|568.24|566.24|568.26|566.26|568.18|566.18|19
1607534920000|2020-12-09 17:28:40|568.23|566.23|568.29|566.29|568.32|566.32|568.22|566.22|20
1607534930000|2020-12-09 17:28:50|568.31|566.31|568.4|566.4|568.4|566.4|568.25|566.25|19
1607534940000|2020-12-09 17:29:00|568.41|566.41|568.51|566.51|568.53|566.53|568.38|566.38|15
1607534950000|2020-12-09 17:29:10|568.53|566.53|568.62|566.62|568.65|566.65|568.51|566.51|21
1607534960000|2020-12-09 17:29:20|568.64|566.64|568.68|566.68|568.69|566.69|568.62|566.62|5
1607534970000|2020-12-09 17:29:30|568.82|566.82|568.79|566.79|568.93|566.93|568.78|566.78|22
1607534980000|2020-12-09 17:29:40|568.74|566.74|568.73|566.73|568.81|566.81|568.72|566.72|10
1607534990000|2020-12-09 17:29:50|568.74|566.74|568.83|566.83|568.83|566.83|568.74|566.74|8
1607535000000|2020-12-09 17:30:00|568.84|566.84|568.83|566.83|568.87|566.87|568.83|566.83|7
1607535010000|2020-12-09 17:30:10|568.84|566.84|568.52|566.52|568.86|566.86|568.47|566.47|23
1607535020000|2020-12-09 17:30:20|568.49|566.49|568.36|566.36|568.52|566.52|568.35|566.35|20
1607535030000|2020-12-09 17:30:30|568.35|566.35|568.32|566.32|568.35|566.35|568.25|566.25|5
1607535040000|2020-12-09 17:30:40|568.31|566.31|568.24|566.24|568.32|566.32|568.23|566.23|12
1607535050000|2020-12-09 17:30:50|568.27|566.27|568.3|566.3|568.33|566.33|568.27|566.27|16
1607535060000|2020-12-09 17:31:00|568.31|566.31|568.75|566.75|568.75|566.75|568.31|566.31|14
1607535070000|2020-12-09 17:31:10|568.74|566.74|568.69|566.69|568.74|566.74|568.62|566.62|16
1607535080000|2020-12-09 17:31:20|568.71|566.71|568.74|566.74|568.77|566.77|568.69|566.69|11
1607535090000|2020-12-09 17:31:30|568.76|566.76|568.84|566.84|568.85|566.85|568.76|566.76|11
1607535100000|2020-12-09 17:31:40|568.85|566.85|568.81|566.81|568.85|566.85|568.77|566.77|9
1607535110000|2020-12-09 17:31:50|568.8|566.8|568.98|566.98|569.02|567.02|568.8|566.8|23
1607535120000|2020-12-09 17:32:00|568.99|566.99|568.99|566.99|569.02|567.02|568.98|566.98|16
1607535130000|2020-12-09 17:32:10|568.9|566.9|568.9|566.9|568.92|566.92|568.86|566.86|25
1607535140000|2020-12-09 17:32:20|568.92|566.92|568.94|566.94|568.98|566.98|568.92|566.92|22
1607535150000|2020-12-09 17:32:30|568.93|566.93|568.99|566.99|568.99|566.99|568.93|566.93|8
1607535160000|2020-12-09 17:32:40|569|567|568.98|566.98|569|567|568.97|566.97|10
1607535170000|2020-12-09 17:32:50|568.99|566.99|569.05|567.05|569.05|567.05|568.97|566.97|17
1607535180000|2020-12-09 17:33:00|569.06|567.06|569.27|567.27|569.3|567.3|569.03|567.03|16
1607535190000|2020-12-09 17:33:10|569.29|567.29|569.78|567.78|569.78|567.78|569.29|567.29|22
1607535200000|2020-12-09 17:33:20|569.79|567.79|569.9|567.9|569.9|567.9|569.78|567.78|12
1607535210000|2020-12-09 17:33:30|569.89|567.89|569.88|567.88|569.95|567.95|569.87|567.87|14
1607535220000|2020-12-09 17:33:40|569.85|567.85|569.74|567.74|569.85|567.85|569.72|567.72|9
1607535230000|2020-12-09 17:33:50|569.73|567.73|569.95|567.95|569.95|567.95|569.73|567.73|13
1607535240000|2020-12-09 17:34:00|569.94|567.94|569.9|567.9|570.02|568.02|569.9|567.9|13
1607535250000|2020-12-09 17:34:10|569.84|567.84|569.88|567.88|569.88|567.88|569.76|567.76|23
1607535260000|2020-12-09 17:34:20|569.9|567.9|569.95|567.95|569.95|567.95|569.9|567.9|16
1607535270000|2020-12-09 17:34:30|569.94|567.94|569.97|567.97|570.02|568.02|569.94|567.94|20
1607535280000|2020-12-09 17:34:40|570.04|568.04|570.43|568.43|570.43|568.43|570.04|568.04|24
1607535290000|2020-12-09 17:34:50|570.41|568.41|570.4|568.4|570.43|568.43|570.39|568.39|15
1607535300000|2020-12-09 17:35:00|570.42|568.42|570.42|568.42|570.43|568.43|570.4|568.4|9
1607535310000|2020-12-09 17:35:10|570.41|568.41|569.45|567.45|570.41|568.41|569.43|567.43|35
1607535320000|2020-12-09 17:35:20|569.48|567.48|569.3|567.3|569.48|567.48|569.26|567.26|26
1607535330000|2020-12-09 17:35:30|569.36|567.36|569.42|567.42|569.46|567.46|569.31|567.31|30
1607535340000|2020-12-09 17:35:40|569.45|567.45|569.82|567.82|569.82|567.82|569.45|567.45|28
1607535350000|2020-12-09 17:35:50|569.84|567.84|569.71|567.71|569.98|567.98|569.71|567.71|29
1607535360000|2020-12-09 17:36:00|569.73|567.73|569.89|567.89|569.89|567.89|569.67|567.67|28
1607535370000|2020-12-09 17:36:10|569.92|567.92|569.95|567.95|569.99|567.99|569.82|567.82|28
1607535380000|2020-12-09 17:36:20|569.94|567.94|570.05|568.05|570.05|568.05|569.89|567.89|19
1607535390000|2020-12-09 17:36:30|570.06|568.06|569.93|567.93|570.07|568.07|569.9|567.9|23
1607535400000|2020-12-09 17:36:40|569.95|567.95|569.91|567.91|569.95|567.95|569.86|567.86|21
1607535410000|2020-12-09 17:36:50|569.92|567.92|570.11|568.11|570.11|568.11|569.9|567.9|26
1607535420000|2020-12-09 17:37:00|570.1|568.1|569.97|567.97|570.12|568.12|569.97|567.97|13
1607535430000|2020-12-09 17:37:10|569.96|567.96|569.12|567.12|569.97|567.97|569.12|567.12|31
1607535440000|2020-12-09 17:37:20|569|567|569.08|567.08|569.15|567.15|568.93|566.93|29
1607535450000|2020-12-09 17:37:30|569.07|567.07|568.94|566.94|569.08|567.08|568.91|566.91|29
1607535460000|2020-12-09 17:37:40|568.95|566.95|569.02|567.02|569.03|567.03|568.92|566.92|20
1607535470000|2020-12-09 17:37:50|569.03|567.03|568.99|566.99|569.03|567.03|568.96|566.96|20
1607535480000|2020-12-09 17:38:00|569|567|569.09|567.09|569.1|567.1|568.91|566.91|20
1607535490000|2020-12-09 17:38:10|569.12|567.12|569.08|567.08|569.13|567.13|569.06|567.06|17
1607535500000|2020-12-09 17:38:20|569.07|567.07|569.31|567.31|569.31|567.31|569.03|567.03|23
1607535510000|2020-12-09 17:38:30|569.34|567.34|569.13|567.13|569.34|567.34|569.11|567.11|24
1607535520000|2020-12-09 17:38:40|569.17|567.17|569.24|567.24|569.24|567.24|569.16|567.16|14
1607535530000|2020-12-09 17:38:50|569.23|567.23|569.12|567.12|569.25|567.25|569.11|567.11|18
1607535540000|2020-12-09 17:39:00|569.09|567.09|568.99|566.99|569.09|567.09|568.99|566.99|14
1607535550000|2020-12-09 17:39:10|568.97|566.97|569.07|567.07|569.08|567.08|568.96|566.96|13
1607535560000|2020-12-09 17:39:20|569.06|567.06|568.91|566.91|569.07|567.07|568.88|566.88|27
1607535570000|2020-12-09 17:39:30|568.93|566.93|568.94|566.94|568.99|566.99|568.88|566.88|19
1607535580000|2020-12-09 17:39:40|568.88|566.88|568.94|566.94|568.94|566.94|568.88|566.88|4
1607535590000|2020-12-09 17:39:50|568.88|566.88|568.75|566.75|568.88|566.88|568.75|566.75|19
1607535600000|2020-12-09 17:40:00|568.74|566.74|569.01|567.01|569.01|567.01|568.72|566.72|21
1607535610000|2020-12-09 17:40:10|568.99|566.99|569.04|567.04|569.05|567.05|568.99|566.99|16
1607535620000|2020-12-09 17:40:20|569.03|567.03|569.01|567.01|569.05|567.05|569.01|567.01|13
1607535630000|2020-12-09 17:40:30|568.99|566.99|569.04|567.04|569.05|567.05|568.99|566.99|20
1607535640000|2020-12-09 17:40:40|569.05|567.05|569.11|567.11|569.12|567.12|569.04|567.04|19
1607535650000|2020-12-09 17:40:50|569.12|567.12|569.1|567.1|569.12|567.12|569.07|567.07|20
1607535660000|2020-12-09 17:41:00|569.09|567.09|569.07|567.07|569.11|567.11|569.03|567.03|25
1607535670000|2020-12-09 17:41:10|569.06|567.06|569.07|567.07|569.1|567.1|569.05|567.05|15
1607535680000|2020-12-09 17:41:20|569.06|567.06|569.1|567.1|569.11|567.11|569.06|567.06|9
1607535690000|2020-12-09 17:41:30|569.11|567.11|569.46|567.46|569.46|567.46|569.11|567.11|10
1607535700000|2020-12-09 17:41:40|569.44|567.44|569.53|567.53|569.55|567.55|569.44|567.44|26
1607535710000|2020-12-09 17:41:50|569.52|567.52|569.54|567.54|569.56|567.56|569.52|567.52|12
1607535720000|2020-12-09 17:42:00|569.7|567.7|569.69|567.69|569.7|567.7|569.68|567.68|14
1607535730000|2020-12-09 17:42:10|569.68|567.68|569.67|567.67|569.68|567.68|569.67|567.67|2
1607535740000|2020-12-09 17:42:20|569.66|567.66|569.71|567.71|569.71|567.71|569.66|567.66|10
1607535750000|2020-12-09 17:42:30|569.7|567.7|569.56|567.56|569.7|567.7|569.54|567.54|18
1607535760000|2020-12-09 17:42:40|569.55|567.55|569.54|567.54|569.55|567.55|569.54|567.54|4
1607535770000|2020-12-09 17:42:50|569.55|567.55|569.57|567.57|569.57|567.57|569.52|567.52|8
1607535780000|2020-12-09 17:43:00|569.56|567.56|569.56|567.56|569.57|567.57|569.55|567.55|4
1607535790000|2020-12-09 17:43:10|569.59|567.59|569.56|567.56|569.59|567.59|569.56|567.56|10
1607535800000|2020-12-09 17:43:20|569.55|567.55|569.6|567.6|569.6|567.6|569.55|567.55|5
1607535810000|2020-12-09 17:43:30|569.61|567.61|569.76|567.76|569.76|567.76|569.61|567.61|21
1607535820000|2020-12-09 17:43:40|569.75|567.75|569.84|567.84|569.84|567.84|569.72|567.72|19
1607535830000|2020-12-09 17:43:50|569.82|567.82|569.93|567.93|569.96|567.96|569.81|567.81|18
1607535840000|2020-12-09 17:44:00|569.94|567.94|569.96|567.96|569.96|567.96|569.91|567.91|23
1607535850000|2020-12-09 17:44:10|569.91|567.91|569.97|567.97|569.97|567.97|569.91|567.91|9
1607535860000|2020-12-09 17:44:20|569.96|567.96|569.99|567.99|570|568|569.96|567.96|15
1607535870000|2020-12-09 17:44:30|570|568|570.1|568.1|570.1|568.1|569.98|567.98|23
1607535880000|2020-12-09 17:44:40|570.09|568.09|569.84|567.84|570.09|568.09|569.83|567.83|23
1607535890000|2020-12-09 17:44:50|569.83|567.83|569.86|567.86|569.89|567.89|569.82|567.82|14
1607535900000|2020-12-09 17:45:00|569.87|567.87|569.87|567.87|569.94|567.94|569.87|567.87|13
1607535910000|2020-12-09 17:45:10|569.76|567.76|569.79|567.79|569.81|567.81|569.75|567.75|14
1607535920000|2020-12-09 17:45:20|569.8|567.8|569.8|567.8|569.81|567.81|569.8|567.8|3
1607535930000|2020-12-09 17:45:30|569.81|567.81|569.81|567.81|569.82|567.82|569.8|567.8|5
1607535940000|2020-12-09 17:45:40|569.82|567.82|569.81|567.81|569.82|567.82|569.81|567.81|4
1607535950000|2020-12-09 17:45:50|569.79|567.79|569.69|567.69|569.8|567.8|569.69|567.69|11
1607535960000|2020-12-09 17:46:00|569.67|567.67|569.68|567.68|569.7|567.7|569.67|567.67|13
1607535970000|2020-12-09 17:46:10|569.69|567.69|569.69|567.69|569.69|567.69|569.68|567.68|3
1607535980000|2020-12-09 17:46:20|569.68|567.68|569.65|567.65|569.71|567.71|569.64|567.64|12
1607536000000|2020-12-09 17:46:40|569.75|567.75|569.96|567.96|569.96|567.96|569.75|567.75|18
1607536010000|2020-12-09 17:46:50|569.95|567.95|569.94|567.94|569.97|567.97|569.94|567.94|25
1607536020000|2020-12-09 17:47:00|569.96|567.96|569.92|567.92|569.96|567.96|569.87|567.87|24
1607536030000|2020-12-09 17:47:10|569.91|567.91|569.87|567.87|569.93|567.93|569.82|567.82|23
1607536040000|2020-12-09 17:47:20|569.89|567.89|569.8|567.8|569.9|567.9|569.8|567.8|24
1607536050000|2020-12-09 17:47:30|569.79|567.79|569.76|567.76|569.8|567.8|569.74|567.74|9
1607536060000|2020-12-09 17:47:40|569.73|567.73|569.76|567.76|569.76|567.76|569.73|567.73|4
1607536070000|2020-12-09 17:47:50|569.74|567.74|569.75|567.75|569.76|567.76|569.74|567.74|8
1607536080000|2020-12-09 17:48:00|569.74|567.74|569.5|567.5|569.75|567.75|569.5|567.5|19
1607536090000|2020-12-09 17:48:10|569.48|567.48|569.35|567.35|569.48|567.48|569.34|567.34|28
1607536100000|2020-12-09 17:48:20|569.24|567.24|569.27|567.27|569.29|567.29|569.23|567.23|16
1607536110000|2020-12-09 17:48:30|569.28|567.28|569.14|567.14|569.28|567.28|569.12|567.12|14
1607536120000|2020-12-09 17:48:40|569.15|567.15|568.51|566.51|569.15|567.15|568.51|566.51|30
1607536130000|2020-12-09 17:48:50|568.49|566.49|568.42|566.42|568.52|566.52|568.42|566.42|19
1607536140000|2020-12-09 17:49:00|568.41|566.41|568.3|566.3|568.41|566.41|568.28|566.28|22
1607536150000|2020-12-09 17:49:10|568.29|566.29|568.27|566.27|568.36|566.36|568.26|566.26|15
1607536160000|2020-12-09 17:49:20|568.26|566.26|568.24|566.24|568.32|566.32|568.22|566.22|24
1607536170000|2020-12-09 17:49:30|568.25|566.25|568.29|566.29|568.31|566.31|568.25|566.25|19
1607536180000|2020-12-09 17:49:40|568.28|566.28|568.37|566.37|568.37|566.37|568.28|566.28|18
1607536190000|2020-12-09 17:49:50|568.41|566.41|568.92|566.92|568.93|566.93|568.41|566.41|29
1607536200000|2020-12-09 17:50:00|568.93|566.93|569.09|567.09|569.1|567.1|568.92|566.92|23
1607536210000|2020-12-09 17:50:10|569.07|567.07|569.09|567.09|569.09|567.09|568.88|566.88|30
1607536220000|2020-12-09 17:50:20|569.07|567.07|569.2|567.2|569.2|567.2|569.05|567.05|20
1607536230000|2020-12-09 17:50:30|569.22|567.22|569.27|567.27|569.3|567.3|569.21|567.21|22
1607536240000|2020-12-09 17:50:40|569.3|567.3|568.89|566.89|569.3|567.3|568.88|566.88|32
1607536250000|2020-12-09 17:50:50|568.88|566.88|568.8|566.8|568.98|566.98|568.8|566.8|23
1607536260000|2020-12-09 17:51:00|568.86|566.86|568.79|566.79|568.88|566.88|568.77|566.77|14
1607536270000|2020-12-09 17:51:10|568.8|566.8|568.91|566.91|568.92|566.92|568.8|566.8|16
1607536280000|2020-12-09 17:51:20|568.9|566.9|568.98|566.98|568.98|566.98|568.9|566.9|17
1607536290000|2020-12-09 17:51:30|568.97|566.97|568.98|566.98|569.08|567.08|568.97|566.97|21
1607536300000|2020-12-09 17:51:40|568.96|566.96|569.02|567.02|569.03|567.03|568.91|566.91|18
1607536310000|2020-12-09 17:51:50|568.96|566.96|568.93|566.93|569.01|567.01|568.92|566.92|24
1607536320000|2020-12-09 17:52:00|568.91|566.91|569.01|567.01|569.03|567.03|568.91|566.91|19
1607536330000|2020-12-09 17:52:10|569.03|567.03|569.21|567.21|569.25|567.25|569|567|26
1607536340000|2020-12-09 17:52:20|569.28|567.28|569.33|567.33|569.33|567.33|569.14|567.14|26
1607536350000|2020-12-09 17:52:30|569.27|567.27|569.46|567.46|569.5|567.5|569.26|567.26|24
1607536360000|2020-12-09 17:52:40|569.47|567.47|569.58|567.58|569.59|567.59|569.46|567.46|20
1607536370000|2020-12-09 17:52:50|569.54|567.54|569.6|567.6|569.61|567.61|569.54|567.54|23
1607536380000|2020-12-09 17:53:00|569.61|567.61|570.02|568.02|570.03|568.03|569.59|567.59|32
1607536390000|2020-12-09 17:53:10|570.01|568.01|570.16|568.16|570.16|568.16|570.01|568.01|25
1607536400000|2020-12-09 17:53:20|570.14|568.14|570.15|568.15|570.18|568.18|570.14|568.14|16
1607536410000|2020-12-09 17:53:30|570.16|568.16|570.68|568.68|570.68|568.68|570.16|568.16|25
1607536420000|2020-12-09 17:53:40|570.69|568.69|570.74|568.74|570.75|568.75|570.67|568.67|26
1607536430000|2020-12-09 17:53:50|570.75|568.75|570.85|568.85|570.86|568.86|570.74|568.74|14
1607536440000|2020-12-09 17:54:00|570.98|568.98|570.53|568.53|571.01|569.01|570.53|568.53|18
1607536450000|2020-12-09 17:54:10|570.55|568.55|570.35|568.35|570.55|568.55|570.34|568.34|23
1607536460000|2020-12-09 17:54:20|570.34|568.34|570.28|568.28|570.35|568.35|570.22|568.22|18
1607536470000|2020-12-09 17:54:30|570.27|568.27|570.32|568.32|570.38|568.38|570.26|568.26|23
1607536480000|2020-12-09 17:54:40|570.37|568.37|570.15|568.15|570.39|568.39|570.15|568.15|22
1607536490000|2020-12-09 17:54:50|570.16|568.16|570.09|568.09|570.24|568.24|570.07|568.07|25
1607536500000|2020-12-09 17:55:00|570.07|568.07|570.03|568.03|570.09|568.09|570.03|568.03|23
1607536510000|2020-12-09 17:55:10|570.02|568.02|569.93|567.93|570.02|568.02|569.86|567.86|28
1607536520000|2020-12-09 17:55:20|569.92|567.92|569.85|567.85|569.92|567.92|569.81|567.81|23
1607536530000|2020-12-09 17:55:30|569.86|567.86|570.02|568.02|570.02|568.02|569.81|567.81|29
1607536540000|2020-12-09 17:55:40|570.01|568.01|570.02|568.02|570.03|568.03|570|568|10
1607536550000|2020-12-09 17:55:50|570.03|568.03|570.04|568.04|570.05|568.05|570.02|568.02|13
1607536560000|2020-12-09 17:56:00|570.03|568.03|570.2|568.2|570.26|568.26|570.03|568.03|26
1607536570000|2020-12-09 17:56:10|570.19|568.19|570.24|568.24|570.27|568.27|570.19|568.19|21
1607536580000|2020-12-09 17:56:20|570.23|568.23|570.2|568.2|570.25|568.25|570.17|568.17|23
1607536590000|2020-12-09 17:56:30|570.21|568.21|570.09|568.09|570.23|568.23|570.08|568.08|20
1607536600000|2020-12-09 17:56:40|570.03|568.03|570.1|568.1|570.1|568.1|570.01|568.01|18
1607536610000|2020-12-09 17:56:50|570.09|568.09|570.12|568.12|570.13|568.13|570.09|568.09|16
1607536620000|2020-12-09 17:57:00|570.11|568.11|570.15|568.15|570.16|568.16|570.11|568.11|14
1607536630000|2020-12-09 17:57:10|570.14|568.14|570.13|568.13|570.15|568.15|570.12|568.12|26
1607536640000|2020-12-09 17:57:20|570.12|568.12|570.09|568.09|570.17|568.17|570.08|568.08|20
1607536650000|2020-12-09 17:57:30|570.08|568.08|570.06|568.06|570.09|568.09|570.03|568.03|17
1607536660000|2020-12-09 17:57:40|570.05|568.05|570.1|568.1|570.15|568.15|570.05|568.05|22
1607536670000|2020-12-09 17:57:50|570.11|568.11|570.11|568.11|570.11|568.11|570.04|568.04|17
1607536680000|2020-12-09 17:58:00|570.12|568.12|570.07|568.07|570.12|568.12|570.07|568.07|15
1607536690000|2020-12-09 17:58:10|570.06|568.06|570.1|568.1|570.11|568.11|570.04|568.04|20
1607536700000|2020-12-09 17:58:20|570.11|568.11|570.07|568.07|570.11|568.11|570.04|568.04|21
1607536710000|2020-12-09 17:58:30|570.06|568.06|570.06|568.06|570.06|568.06|570.04|568.04|18
1607536720000|2020-12-09 17:58:40|570.05|568.05|570.05|568.05|570.07|568.07|569.97|567.97|24
1607536730000|2020-12-09 17:58:50|570.02|568.02|570.02|568.02|570.05|568.05|570.01|568.01|14
1607536740000|2020-12-09 17:59:00|570.05|568.05|570.07|568.07|570.09|568.09|570.02|568.02|12
1607536750000|2020-12-09 17:59:10|570.09|568.09|570.16|568.16|570.16|568.16|570.09|568.09|13
1607536760000|2020-12-09 17:59:20|570.15|568.15|570.1|568.1|570.16|568.16|570.1|568.1|17
1607536770000|2020-12-09 17:59:30|570.09|568.09|570.11|568.11|570.13|568.13|570.09|568.09|23
1607536780000|2020-12-09 17:59:40|570.12|568.12|570.09|568.09|570.12|568.12|570.09|568.09|14
1607536790000|2020-12-09 17:59:50|570.1|568.1|570.13|568.13|570.14|568.14|570.05|568.05|18
1607536800000|2020-12-09 18:00:00|570.14|568.14|570.28|568.28|570.28|568.28|570.13|568.13|21
1607536810000|2020-12-09 18:00:10|570.3|568.3|570.4|568.4|570.4|568.4|570.24|568.24|23
1607536820000|2020-12-09 18:00:20|570.31|568.31|570.56|568.56|570.57|568.57|570.31|568.31|19
1607536830000|2020-12-09 18:00:30|570.61|568.61|571.04|569.04|571.1|569.1|570.6|568.6|14
1607536840000|2020-12-09 18:00:40|571.07|569.07|571.36|569.36|571.37|569.37|571.01|569.01|21
1607536850000|2020-12-09 18:00:50|571.34|569.34|571.73|569.73|571.73|569.73|571.09|569.09|26
1607536860000|2020-12-09 18:01:00|571.72|569.72|572.19|570.19|572.19|570.19|571.72|569.72|23
1607536870000|2020-12-09 18:01:10|572.2|570.2|572.3|570.3|572.32|570.32|572.01|570.01|24
1607536880000|2020-12-09 18:01:20|572.31|570.31|572.33|570.33|572.33|570.33|572.27|570.27|14
1607536890000|2020-12-09 18:01:30|572.32|570.32|572.37|570.37|572.48|570.48|572.29|570.29|27
1607536900000|2020-12-09 18:01:40|572.38|570.38|572.43|570.43|572.43|570.43|572.37|570.37|9
1607536910000|2020-12-09 18:01:50|572.44|570.44|572.5|570.5|572.51|570.51|572.44|570.44|14
1607536920000|2020-12-09 18:02:00|572.51|570.51|572.51|570.51|572.52|570.52|572.5|570.5|17
1607536930000|2020-12-09 18:02:10|572.5|570.5|572.52|570.52|572.52|570.52|572.5|570.5|9
1607536940000|2020-12-09 18:02:20|572.51|570.51|572.63|570.63|572.64|570.64|572.51|570.51|14
1607536950000|2020-12-09 18:02:30|572.61|570.61|572.73|570.73|572.75|570.75|572.58|570.58|17
1607536960000|2020-12-09 18:02:40|572.71|570.71|572.67|570.67|572.73|570.73|572.67|570.67|6
1607536970000|2020-12-09 18:02:50|572.73|570.73|572.75|570.75|572.75|570.75|572.67|570.67|18
1607536980000|2020-12-09 18:03:00|572.73|570.73|573.23|571.23|573.31|571.31|572.73|570.73|25
1607536990000|2020-12-09 18:03:10|573.14|571.14|573.17|571.17|573.19|571.19|573.14|571.14|5
1607537000000|2020-12-09 18:03:20|573.16|571.16|572.67|570.67|573.21|571.21|572.6|570.6|26
1607537010000|2020-12-09 18:03:30|572.64|570.64|572.65|570.65|572.76|570.76|572.61|570.61|26
1607537020000|2020-12-09 18:03:40|572.66|570.66|572.54|570.54|572.66|570.66|572.51|570.51|25
1607537030000|2020-12-09 18:03:50|572.53|570.53|572.46|570.46|572.56|570.56|572.46|570.46|16
1607537040000|2020-12-09 18:04:00|572.47|570.47|572.44|570.44|572.52|570.52|572.43|570.43|21
1607537050000|2020-12-09 18:04:10|572.43|570.43|572.73|570.73|572.77|570.77|572.41|570.41|21
1607537060000|2020-12-09 18:04:20|572.72|570.72|572.71|570.71|572.73|570.73|572.7|570.7|4
1607537070000|2020-12-09 18:04:30|572.7|570.7|572.65|570.65|572.71|570.71|572.65|570.65|15
1607537080000|2020-12-09 18:04:40|572.66|570.66|572.34|570.34|572.66|570.66|572.34|570.34|13
1607537090000|2020-12-09 18:04:50|572.36|570.36|572.38|570.38|572.39|570.39|572.31|570.31|21
1607537100000|2020-12-09 18:05:00|572.39|570.39|572.38|570.38|572.4|570.4|572.37|570.37|11
1607537110000|2020-12-09 18:05:10|572.39|570.39|572.54|570.54|572.54|570.54|572.35|570.35|13
1607537120000|2020-12-09 18:05:20|572.53|570.53|572.68|570.68|572.69|570.69|572.53|570.53|20
1607537130000|2020-12-09 18:05:30|572.69|570.69|572.55|570.55|572.74|570.74|572.48|570.48|22
1607537140000|2020-12-09 18:05:40|572.56|570.56|572.61|570.61|572.72|570.72|572.54|570.54|15
1607537150000|2020-12-09 18:05:50|572.64|570.64|572.77|570.77|572.89|570.89|572.64|570.64|27
1607537160000|2020-12-09 18:06:00|572.78|570.78|573|571|573.01|571.01|572.78|570.78|11
1607537170000|2020-12-09 18:06:10|572.99|570.99|572.91|570.91|573.04|571.04|572.91|570.91|18
1607537180000|2020-12-09 18:06:20|572.89|570.89|573.02|571.02|573.02|571.02|572.88|570.88|15
1607537190000|2020-12-09 18:06:30|573.03|571.03|573.02|571.02|573.04|571.04|573.02|571.02|6
1607537200000|2020-12-09 18:06:40|573.01|571.01|573.03|571.03|573.04|571.04|573|571|10
1607537210000|2020-12-09 18:06:50|573.04|571.04|573.05|571.05|573.06|571.06|573.04|571.04|13
1607537220000|2020-12-09 18:07:00|573.04|571.04|573.08|571.08|573.09|571.09|573.04|571.04|6
1607537230000|2020-12-09 18:07:10|572.99|570.99|572.7|570.7|572.99|570.99|572.7|570.7|20
1607537240000|2020-12-09 18:07:20|572.71|570.71|572.72|570.72|572.73|570.73|572.71|570.71|10
1607537250000|2020-12-09 18:07:30|572.73|570.73|572.72|570.72|572.76|570.76|572.71|570.71|15
1607537260000|2020-12-09 18:07:40|572.71|570.71|572.76|570.76|572.77|570.77|572.7|570.7|12
1607537270000|2020-12-09 18:07:50|572.77|570.77|572.7|570.7|572.77|570.77|572.7|570.7|7
1607537280000|2020-12-09 18:08:00|572.68|570.68|572.69|570.69|572.71|570.71|572.67|570.67|7
1607537290000|2020-12-09 18:08:10|572.67|570.67|572.62|570.62|572.68|570.68|572.62|570.62|19
1607537300000|2020-12-09 18:08:20|572.64|570.64|572.61|570.61|572.66|570.66|572.6|570.6|25
1607537310000|2020-12-09 18:08:30|572.62|570.62|572.56|570.56|572.62|570.62|572.56|570.56|13
1607537320000|2020-12-09 18:08:40|572.57|570.57|572.5|570.5|572.57|570.57|572.5|570.5|22
1607537330000|2020-12-09 18:08:50|572.49|570.49|572.48|570.48|572.52|570.52|572.48|570.48|9
1607537340000|2020-12-09 18:09:00|572.47|570.47|572.48|570.48|572.51|570.51|572.47|570.47|17
1607537350000|2020-12-09 18:09:10|572.49|570.49|572.48|570.48|572.49|570.49|572.47|570.47|15
1607537360000|2020-12-09 18:09:20|572.49|570.49|572.51|570.51|572.52|570.52|572.48|570.48|19
1607537370000|2020-12-09 18:09:30|572.5|570.5|572.47|570.47|572.53|570.53|572.46|570.46|23
1607537380000|2020-12-09 18:09:40|572.5|570.5|572.77|570.77|572.78|570.78|572.47|570.47|23
1607537390000|2020-12-09 18:09:50|572.76|570.76|572.74|570.74|572.78|570.78|572.73|570.73|16
1607537400000|2020-12-09 18:10:00|572.76|570.76|572.91|570.91|572.91|570.91|572.76|570.76|17
1607537410000|2020-12-09 18:10:10|572.93|570.93|572.98|570.98|573.01|571.01|572.9|570.9|26
1607537420000|2020-12-09 18:10:20|572.99|570.99|572.98|570.98|572.99|570.99|572.97|570.97|8
1607537430000|2020-12-09 18:10:30|572.99|570.99|573|571|573.01|571.01|572.98|570.98|9
1607537440000|2020-12-09 18:10:40|573.01|571.01|572.95|570.95|573.02|571.02|572.93|570.93|10
1607537450000|2020-12-09 18:10:50|572.94|570.94|572.87|570.87|572.95|570.95|572.87|570.87|12
1607537460000|2020-12-09 18:11:00|572.88|570.88|572.92|570.92|572.92|570.92|572.86|570.86|8
1607537470000|2020-12-09 18:11:10|572.93|570.93|572.99|570.99|573.04|571.04|572.93|570.93|13
1607537480000|2020-12-09 18:11:20|572.96|570.96|572.96|570.96|572.97|570.97|572.88|570.88|12
1607537490000|2020-12-09 18:11:30|572.98|570.98|572.94|570.94|572.99|570.99|572.94|570.94|13
1607537500000|2020-12-09 18:11:40|572.95|570.95|572.93|570.93|572.96|570.96|572.92|570.92|16
1607537510000|2020-12-09 18:11:50|572.95|570.95|572.94|570.94|572.96|570.96|572.93|570.93|16
1607537520000|2020-12-09 18:12:00|572.95|570.95|572.91|570.91|572.95|570.95|572.9|570.9|15
1607537530000|2020-12-09 18:12:10|572.9|570.9|572.91|570.91|572.92|570.92|572.9|570.9|6
1607537540000|2020-12-09 18:12:20|572.92|570.92|573.06|571.06|573.07|571.07|572.92|570.92|12
1607537550000|2020-12-09 18:12:30|573.07|571.07|573.15|571.15|573.18|571.18|573.07|571.07|8
1607537570000|2020-12-09 18:12:50|573.16|571.16|573.16|571.16|573.17|571.17|573.14|571.14|9
1607537580000|2020-12-09 18:13:00|573.15|571.15|573.16|571.16|573.19|571.19|573.13|571.13|18
1607537590000|2020-12-09 18:13:10|573.15|571.15|573.24|571.24|573.25|571.25|573.15|571.15|16
1607537600000|2020-12-09 18:13:20|573.26|571.26|572.99|570.99|573.27|571.27|572.99|570.99|23
1607537610000|2020-12-09 18:13:30|573|571|572.97|570.97|573|571|572.97|570.97|3
1607537620000|2020-12-09 18:13:40|572.98|570.98|572.98|570.98|572.98|570.98|572.98|570.98|1
1607537630000|2020-12-09 18:13:50|572.95|570.95|572.95|570.95|572.96|570.96|572.95|570.95|3
1607537640000|2020-12-09 18:14:00|572.93|570.93|572.93|570.93|572.93|570.93|572.93|570.93|1
1607537650000|2020-12-09 18:14:10|572.94|570.94|573.02|571.02|573.02|571.02|572.94|570.94|3
1607537660000|2020-12-09 18:14:20|573.05|571.05|573.23|571.23|573.26|571.26|573.05|571.05|26
1607537670000|2020-12-09 18:14:30|573.24|571.24|573.27|571.27|573.31|571.31|573.22|571.22|20
1607537680000|2020-12-09 18:14:40|573.29|571.29|573.29|571.29|573.32|571.32|573.26|571.26|16
1607537690000|2020-12-09 18:14:50|573.28|571.28|573.31|571.31|573.33|571.33|573.27|571.27|11
1607537700000|2020-12-09 18:15:00|573.3|571.3|573.39|571.39|573.4|571.4|573.25|571.25|26
1607537710000|2020-12-09 18:15:10|573.35|571.35|573.64|571.64|573.67|571.67|573.31|571.31|20
1607537720000|2020-12-09 18:15:20|573.61|571.61|573.67|571.67|573.88|571.88|573.61|571.61|18
1607537730000|2020-12-09 18:15:30|573.71|571.71|573.85|571.85|573.85|571.85|573.68|571.68|22
1607537740000|2020-12-09 18:15:40|573.86|571.86|573.85|571.85|573.86|571.86|573.8|571.8|13
1607537750000|2020-12-09 18:15:50|573.84|571.84|573.82|571.82|573.9|571.9|573.76|571.76|25
1607537760000|2020-12-09 18:16:00|573.81|571.81|573.8|571.8|573.82|571.82|573.76|571.76|23
1607537770000|2020-12-09 18:16:10|573.78|571.78|573.71|571.71|573.93|571.93|573.71|571.71|25
1607537780000|2020-12-09 18:16:20|573.76|571.76|573.65|571.65|573.78|571.78|573.63|571.63|16
1607537790000|2020-12-09 18:16:30|573.64|571.64|573.64|571.64|573.66|571.66|573.62|571.62|10
1607537800000|2020-12-09 18:16:40|573.62|571.62|573.52|571.52|573.65|571.65|573.5|571.5|15
1607537810000|2020-12-09 18:16:50|573.55|571.55|573.12|571.12|573.55|571.55|573.12|571.12|21
1607537820000|2020-12-09 18:17:00|573.13|571.13|573.08|571.08|573.13|571.13|573.03|571.03|12
1607537830000|2020-12-09 18:17:10|573.11|571.11|573.54|571.54|573.55|571.55|573.11|571.11|28
1607537840000|2020-12-09 18:17:20|573.53|571.53|573.48|571.48|573.55|571.55|573.41|571.41|25
1607537850000|2020-12-09 18:17:30|573.47|571.47|573.41|571.41|573.48|571.48|573.4|571.4|20
1607537860000|2020-12-09 18:17:40|573.45|571.45|573.38|571.38|573.46|571.46|573.36|571.36|15
1607537870000|2020-12-09 18:17:50|573.39|571.39|573.25|571.25|573.39|571.39|573.23|571.23|17
1607537880000|2020-12-09 18:18:00|573.26|571.26|573.24|571.24|573.27|571.27|573.23|571.23|14
1607537890000|2020-12-09 18:18:10|573.23|571.23|573.25|571.25|573.27|571.27|573.22|571.22|11
1607537900000|2020-12-09 18:18:20|573.24|571.24|573.2|571.2|573.26|571.26|573.2|571.2|19
1607537910000|2020-12-09 18:18:30|573.19|571.19|573.14|571.14|573.2|571.2|573.14|571.14|12
1607537920000|2020-12-09 18:18:40|573.15|571.15|573.18|571.18|573.18|571.18|573.15|571.15|13
1607537930000|2020-12-09 18:18:50|573.19|571.19|573.13|571.13|573.19|571.19|573.13|571.13|11
1607537940000|2020-12-09 18:19:00|573.14|571.14|573.08|571.08|573.18|571.18|573.08|571.08|20
1607537950000|2020-12-09 18:19:10|573.07|571.07|572.96|570.96|573.08|571.08|572.96|570.96|19
1607537960000|2020-12-09 18:19:20|572.95|570.95|572.7|570.7|572.95|570.95|572.67|570.67|16
1607537970000|2020-12-09 18:19:30|572.68|570.68|572.56|570.56|572.69|570.69|572.55|570.55|21
1607537980000|2020-12-09 18:19:40|572.54|570.54|572.55|570.55|572.57|570.57|572.54|570.54|18
1607537990000|2020-12-09 18:19:50|572.54|570.54|572.56|570.56|572.56|570.56|572.53|570.53|12
1607538000000|2020-12-09 18:20:00|572.57|570.57|572.54|570.54|572.59|570.59|572.54|570.54|14
1607538010000|2020-12-09 18:20:10|572.55|570.55|572.55|570.55|572.6|570.6|572.54|570.54|9
1607538020000|2020-12-09 18:20:20|572.54|570.54|572.55|570.55|572.56|570.56|572.54|570.54|8
1607538030000|2020-12-09 18:20:30|572.54|570.54|572.53|570.53|572.56|570.56|572.52|570.52|16
1607538040000|2020-12-09 18:20:40|572.54|570.54|572.52|570.52|572.61|570.61|572.46|570.46|23
1607538050000|2020-12-09 18:20:50|572.53|570.53|572.55|570.55|572.56|570.56|572.52|570.52|10
1607538060000|2020-12-09 18:21:00|572.54|570.54|572.47|570.47|572.54|570.54|572.46|570.46|13
1607538070000|2020-12-09 18:21:10|572.46|570.46|572.48|570.48|572.49|570.49|572.46|570.46|13
1607538080000|2020-12-09 18:21:20|572.46|570.46|572.48|570.48|572.48|570.48|572.46|570.46|20
1607538090000|2020-12-09 18:21:30|572.47|570.47|572.47|570.47|572.48|570.48|572.46|570.46|14
1607538100000|2020-12-09 18:21:40|572.46|570.46|572.46|570.46|572.48|570.48|572.46|570.46|13
1607538110000|2020-12-09 18:21:50|572.44|570.44|572.44|570.44|572.45|570.45|572.43|570.43|7
1607538120000|2020-12-09 18:22:00|572.43|570.43|572.43|570.43|572.45|570.45|572.43|570.43|4
1607538130000|2020-12-09 18:22:10|572.44|570.44|572.41|570.41|572.44|570.44|572.4|570.4|4
1607538140000|2020-12-09 18:22:20|572.42|570.42|572.34|570.34|572.42|570.42|572.34|570.34|7
1607538150000|2020-12-09 18:22:30|572.35|570.35|572.11|570.11|572.35|570.35|572.11|570.11|13
1607538160000|2020-12-09 18:22:40|572.12|570.12|572.09|570.09|572.14|570.14|572.09|570.09|16
1607538170000|2020-12-09 18:22:50|572.08|570.08|572.08|570.08|572.09|570.09|572.06|570.06|5
1607538180000|2020-12-09 18:23:00|572.06|570.06|572.07|570.07|572.09|570.09|572.06|570.06|7
1607538190000|2020-12-09 18:23:10|572.06|570.06|571.98|569.98|572.06|570.06|571.96|569.96|7
1607538200000|2020-12-09 18:23:20|571.96|569.96|571.7|569.7|571.96|569.96|571.6|569.6|28
1607538210000|2020-12-09 18:23:30|571.76|569.76|571.71|569.71|571.79|569.79|571.67|569.67|16
1607538220000|2020-12-09 18:23:40|571.69|569.69|571.59|569.59|571.7|569.7|571.58|569.58|17
1607538230000|2020-12-09 18:23:50|571.55|569.55|571.61|569.61|571.63|569.63|571.53|569.53|10
1607538240000|2020-12-09 18:24:00|571.6|569.6|571.51|569.51|571.61|569.61|571.51|569.51|13
1607538250000|2020-12-09 18:24:10|571.5|569.5|571.37|569.37|571.52|569.52|571.35|569.35|19
1607538260000|2020-12-09 18:24:20|571.35|569.35|571.19|569.19|571.35|569.35|571.17|569.17|14
1607538270000|2020-12-09 18:24:30|571.16|569.16|571.14|569.14|571.17|569.17|571.13|569.13|11
1607538280000|2020-12-09 18:24:40|571.11|569.11|571.07|569.07|571.14|569.14|571.07|569.07|14
1607538290000|2020-12-09 18:24:50|571.08|569.08|570.98|568.98|571.08|569.08|570.98|568.98|10
1607538300000|2020-12-09 18:25:00|570.99|568.99|570.94|568.94|570.99|568.99|570.94|568.94|9
1607538310000|2020-12-09 18:25:10|570.96|568.96|570.94|568.94|570.96|568.96|570.92|568.92|17
1607538320000|2020-12-09 18:25:20|570.93|568.93|570.92|568.92|570.95|568.95|570.92|568.92|11
1607538330000|2020-12-09 18:25:30|570.94|568.94|570.9|568.9|570.94|568.94|570.89|568.89|6
1607538340000|2020-12-09 18:25:40|570.89|568.89|570.58|568.58|570.9|568.9|570.58|568.58|25
1607538350000|2020-12-09 18:25:50|570.6|568.6|570.57|568.57|570.6|568.6|570.55|568.55|15
1607538360000|2020-12-09 18:26:00|570.56|568.56|570.48|568.48|570.58|568.58|570.46|568.46|19
1607538370000|2020-12-09 18:26:10|570.49|568.49|570.46|568.46|570.6|568.6|570.38|568.38|26
1607538380000|2020-12-09 18:26:20|570.53|568.53|569.82|567.82|570.59|568.59|569.81|567.81|29
1607538390000|2020-12-09 18:26:30|569.86|567.86|569.51|567.51|569.86|567.86|569.49|567.49|26
1607538400000|2020-12-09 18:26:40|569.48|567.48|569.35|567.35|569.53|567.53|569.34|567.34|18
1607538410000|2020-12-09 18:26:50|569.37|567.37|569.56|567.56|569.77|567.77|569.36|567.36|34
1607538420000|2020-12-09 18:27:00|569.57|567.57|569.4|567.4|569.57|567.57|569.33|567.33|30
1607538430000|2020-12-09 18:27:10|569.42|567.42|569.15|567.15|569.42|567.42|569.14|567.14|20
1607538440000|2020-12-09 18:27:20|569.11|567.11|568.79|566.79|569.11|567.11|568.79|566.79|19
1607538450000|2020-12-09 18:27:30|568.78|566.78|568.8|566.8|568.84|566.84|568.78|566.78|15
1607538460000|2020-12-09 18:27:40|568.79|566.79|569.08|567.08|569.25|567.25|568.79|566.79|31
1607538470000|2020-12-09 18:27:50|569.07|567.07|568.92|566.92|569.07|567.07|568.92|566.92|24
1607538480000|2020-12-09 18:28:00|568.88|566.88|568.58|566.58|568.88|566.88|568.52|566.52|21
1607538490000|2020-12-09 18:28:10|568.57|566.57|568.6|566.6|568.63|566.63|568.53|566.53|21
1607538500000|2020-12-09 18:28:20|568.61|566.61|568.58|566.58|568.61|566.61|568.56|566.56|23
1607538510000|2020-12-09 18:28:30|568.57|566.57|568.33|566.33|568.62|566.62|568.33|566.33|27
1607538520000|2020-12-09 18:28:40|568.32|566.32|568.2|566.2|568.35|566.35|568.1|566.1|32
1607538530000|2020-12-09 18:28:50|568.22|566.22|568.28|566.28|568.31|566.31|568.1|566.1|31
1607538540000|2020-12-09 18:29:00|568.32|566.32|567.94|565.94|568.35|566.35|567.94|565.94|33
1607538550000|2020-12-09 18:29:10|567.93|565.93|568.15|566.15|568.16|566.16|567.89|565.89|30
1607538560000|2020-12-09 18:29:20|568.13|566.13|568.23|566.23|568.27|566.27|568.04|566.04|29
1607538570000|2020-12-09 18:29:30|568.27|566.27|568.55|566.55|568.55|566.55|568.27|566.27|25
1607538580000|2020-12-09 18:29:40|568.5|566.5|568.42|566.42|568.57|566.57|568.35|566.35|27
1607538590000|2020-12-09 18:29:50|568.39|566.39|568.26|566.26|568.41|566.41|568.24|566.24|23
1607538600000|2020-12-09 18:30:00|568.25|566.25|568.32|566.32|568.34|566.34|568.19|566.19|26
1607538610000|2020-12-09 18:30:10|568.33|566.33|568.48|566.48|568.48|566.48|568.26|566.26|33
1607538620000|2020-12-09 18:30:20|568.52|566.52|568.55|566.55|568.71|566.71|568.5|566.5|29
1607538630000|2020-12-09 18:30:30|568.61|566.61|568.88|566.88|568.9|566.9|568.5|566.5|30
1607538640000|2020-12-09 18:30:40|568.9|566.9|568.78|566.78|569|567|568.78|566.78|20
1607538650000|2020-12-09 18:30:50|568.75|566.75|568.81|566.81|568.81|566.81|568.65|566.65|26
1607538660000|2020-12-09 18:31:00|568.78|566.78|568.74|566.74|568.81|566.81|568.69|566.69|27
1607538670000|2020-12-09 18:31:10|568.76|566.76|568.64|566.64|568.76|566.76|568.64|566.64|12
1607538680000|2020-12-09 18:31:20|568.63|566.63|568.53|566.53|568.64|566.64|568.5|566.5|16
1607538690000|2020-12-09 18:31:30|568.52|566.52|568.51|566.51|568.53|566.53|568.48|566.48|21
1607538700000|2020-12-09 18:31:40|568.52|566.52|568.56|566.56|568.63|566.63|568.52|566.52|23
1607538710000|2020-12-09 18:31:50|568.57|566.57|568.42|566.42|568.58|566.58|568.39|566.39|11
1607538720000|2020-12-09 18:32:00|568.41|566.41|568.19|566.19|568.41|566.41|568.14|566.14|29
1607538730000|2020-12-09 18:32:10|568.2|566.2|568.16|566.16|568.24|566.24|568.14|566.14|14
1607538740000|2020-12-09 18:32:20|568.15|566.15|567.87|565.87|568.15|566.15|567.87|565.87|10
1607538750000|2020-12-09 18:32:30|567.88|565.88|567.91|565.91|567.91|565.91|567.88|565.88|6
1607538760000|2020-12-09 18:32:40|567.92|565.92|567.93|565.93|567.98|565.98|567.89|565.89|19
1607538770000|2020-12-09 18:32:50|567.96|565.96|568|566|568|566|567.88|565.88|27
1607538780000|2020-12-09 18:33:00|568.01|566.01|568.56|566.56|568.58|566.58|568.01|566.01|20
1607538790000|2020-12-09 18:33:10|568.55|566.55|568.35|566.35|568.67|566.67|568.35|566.35|21
1607538800000|2020-12-09 18:33:20|568.37|566.37|568.6|566.6|568.6|566.6|568.32|566.32|27
1607538810000|2020-12-09 18:33:30|568.61|566.61|568.58|566.58|568.62|566.62|568.53|566.53|17
1607538820000|2020-12-09 18:33:40|568.55|566.55|568.55|566.55|568.6|566.6|568.52|566.52|14
1607538830000|2020-12-09 18:33:50|568.56|566.56|568.57|566.57|568.57|566.57|568.52|566.52|16
1607538840000|2020-12-09 18:34:00|568.58|566.58|568.69|566.69|568.73|566.73|568.58|566.58|20
1607538850000|2020-12-09 18:34:10|568.71|566.71|568.65|566.65|568.72|566.72|568.65|566.65|22
1607538860000|2020-12-09 18:34:20|568.57|566.57|568.53|566.53|568.62|566.62|568.53|566.53|19
1607538870000|2020-12-09 18:34:30|568.51|566.51|568.48|566.48|568.53|566.53|568.46|566.46|20
1607538880000|2020-12-09 18:34:40|568.46|566.46|568.42|566.42|568.49|566.49|568.39|566.39|8
1607538890000|2020-12-09 18:34:50|568.44|566.44|568.33|566.33|568.44|566.44|568.32|566.32|12
1607538900000|2020-12-09 18:35:00|568.35|566.35|568.17|566.17|568.35|566.35|568.17|566.17|11
1607538910000|2020-12-09 18:35:10|568.18|566.18|568.54|566.54|568.54|566.54|568.18|566.18|21
1607538920000|2020-12-09 18:35:20|568.55|566.55|568.68|566.68|568.75|566.75|568.55|566.55|25
1607538930000|2020-12-09 18:35:30|568.69|566.69|568.66|566.66|568.73|566.73|568.64|566.64|27
1607538940000|2020-12-09 18:35:40|568.69|566.69|569|567|569.01|567.01|568.64|566.64|25
1607538950000|2020-12-09 18:35:50|569.01|567.01|569|567|569.03|567.03|568.94|566.94|19
1607538960000|2020-12-09 18:36:00|568.99|566.99|569.12|567.12|569.12|567.12|568.97|566.97|17
1607538970000|2020-12-09 18:36:10|569.11|567.11|568.86|566.86|569.11|567.11|568.85|566.85|13
1607538980000|2020-12-09 18:36:20|568.93|566.93|568.73|566.73|568.93|566.93|568.7|566.7|20
1607538990000|2020-12-09 18:36:30|568.72|566.72|568.83|566.83|568.88|566.88|568.71|566.71|13
1607539000000|2020-12-09 18:36:40|568.82|566.82|568.69|566.69|568.82|566.82|568.66|566.66|16
1607539010000|2020-12-09 18:36:50|568.68|566.68|568.62|566.62|568.69|566.69|568.46|566.46|19
1607539020000|2020-12-09 18:37:00|568.61|566.61|568.69|566.69|568.74|566.74|568.61|566.61|28
1607539030000|2020-12-09 18:37:10|568.7|566.7|568.61|566.61|568.73|566.73|568.59|566.59|26
1607539040000|2020-12-09 18:37:20|568.62|566.62|568.62|566.62|568.64|566.64|568.59|566.59|22
1607539050000|2020-12-09 18:37:30|568.63|566.63|568.62|566.62|568.63|566.63|568.6|566.6|18
1607539060000|2020-12-09 18:37:40|568.61|566.61|568.46|566.46|568.63|566.63|568.41|566.41|23
1607539070000|2020-12-09 18:37:50|568.45|566.45|568.25|566.25|568.48|566.48|568.23|566.23|22
1607539080000|2020-12-09 18:38:00|568.26|566.26|568.21|566.21|568.29|566.29|568.2|566.2|22
1607539090000|2020-12-09 18:38:10|568.2|566.2|568.21|566.21|568.24|566.24|568.2|566.2|17
1607539100000|2020-12-09 18:38:20|568.2|566.2|568.2|566.2|568.21|566.21|568.18|566.18|11
1607539110000|2020-12-09 18:38:30|568.21|566.21|568.09|566.09|568.22|566.22|568.09|566.09|16
1607539120000|2020-12-09 18:38:40|568.08|566.08|568.07|566.07|568.09|566.09|568.06|566.06|20
1607539130000|2020-12-09 18:38:50|568.06|566.06|567.7|565.7|568.06|566.06|567.69|565.69|21
1607539140000|2020-12-09 18:39:00|567.68|565.68|567.57|565.57|567.79|565.79|567.57|565.57|33
1607539150000|2020-12-09 18:39:10|567.54|565.54|566.97|564.97|567.54|565.54|566.92|564.92|22
1607539160000|2020-12-09 18:39:20|567.01|565.01|567.06|565.06|567.18|565.18|567|565|19
1607539170000|2020-12-09 18:39:30|567.05|565.05|567.13|565.13|567.16|565.16|566.98|564.98|16
1607539180000|2020-12-09 18:39:40|567.14|565.14|567.09|565.09|567.27|565.27|566.99|564.99|28
1607539190000|2020-12-09 18:39:50|567.07|565.07|567.05|565.05|567.09|565.09|567.01|565.01|21
1607539200000|2020-12-09 18:40:00|567.06|565.06|566.97|564.97|567.06|565.06|566.97|564.97|18
1607539210000|2020-12-09 18:40:10|566.96|564.96|566.68|564.68|566.96|564.96|566.68|564.68|29
1607539220000|2020-12-09 18:40:20|566.67|564.67|566.67|564.67|566.73|564.73|566.67|564.67|21
1607539230000|2020-12-09 18:40:30|566.68|564.68|566.64|564.64|566.7|564.7|566.55|564.55|22
1607539240000|2020-12-09 18:40:40|566.68|564.68|566.81|564.81|566.83|564.83|566.68|564.68|10
1607539250000|2020-12-09 18:40:50|566.8|564.8|566.78|564.78|566.81|564.81|566.7|564.7|21
1607539260000|2020-12-09 18:41:00|566.81|564.81|566.74|564.74|566.83|564.83|566.69|564.69|20
1607539270000|2020-12-09 18:41:10|566.73|564.73|566.82|564.82|566.86|564.86|566.73|564.73|15
1607539280000|2020-12-09 18:41:20|566.83|564.83|566.73|564.73|566.84|564.84|566.7|564.7|22
1607539290000|2020-12-09 18:41:30|566.72|564.72|567|565|567.01|565.01|566.72|564.72|15
1607539300000|2020-12-09 18:41:40|567.07|565.07|567.19|565.19|567.25|565.25|567.07|565.07|31
1607539310000|2020-12-09 18:41:50|567.21|565.21|567.68|565.68|567.68|565.68|567.2|565.2|23
1607539320000|2020-12-09 18:42:00|567.66|565.66|567.78|565.78|567.79|565.79|567.66|565.66|26
1607539330000|2020-12-09 18:42:10|567.73|565.73|567.32|565.32|567.74|565.74|567.32|565.32|31
1607539340000|2020-12-09 18:42:20|567.35|565.35|567.46|565.46|567.46|565.46|567.23|565.23|27
1607539350000|2020-12-09 18:42:30|567.42|565.42|567.35|565.35|567.44|565.44|567.22|565.22|22
1607539360000|2020-12-09 18:42:40|567.33|565.33|567.51|565.51|567.59|565.59|567.33|565.33|33
1607539370000|2020-12-09 18:42:50|567.47|565.47|567.42|565.42|567.51|565.51|567.42|565.42|21
1607539380000|2020-12-09 18:43:00|567.32|565.32|567.58|565.58|567.58|565.58|567.26|565.26|29
1607539390000|2020-12-09 18:43:10|567.57|565.57|567.55|565.55|567.62|565.62|567.53|565.53|32
1607539400000|2020-12-09 18:43:20|567.54|565.54|567.44|565.44|567.58|565.58|567.42|565.42|26
1607539410000|2020-12-09 18:43:30|567.43|565.43|567.39|565.39|567.46|565.46|567.39|565.39|23
1607539420000|2020-12-09 18:43:40|567.4|565.4|567.59|565.59|567.59|565.59|567.4|565.4|22
1607539430000|2020-12-09 18:43:50|567.61|565.61|567.54|565.54|567.66|565.66|567.54|565.54|26
1607539440000|2020-12-09 18:44:00|567.52|565.52|567.4|565.4|567.59|565.59|567.39|565.39|26
1607539450000|2020-12-09 18:44:10|567.39|565.39|567.41|565.41|567.43|565.43|567.36|565.36|23
1607539460000|2020-12-09 18:44:20|567.39|565.39|567.39|565.39|567.41|565.41|567.36|565.36|14
1607539470000|2020-12-09 18:44:30|567.38|565.38|567.3|565.3|567.38|565.38|567.29|565.29|16
1607539480000|2020-12-09 18:44:40|567.29|565.29|567.09|565.09|567.29|565.29|567.09|565.09|24
1607539490000|2020-12-09 18:44:50|567.08|565.08|566.91|564.91|567.09|565.09|566.77|564.77|26
1607539500000|2020-12-09 18:45:00|566.9|564.9|566.94|564.94|566.96|564.96|566.9|564.9|19
1607539510000|2020-12-09 18:45:10|566.95|564.95|566.93|564.93|567|565|566.85|564.85|21
1607539520000|2020-12-09 18:45:20|566.92|564.92|566.97|564.97|566.99|564.99|566.91|564.91|13
1607539530000|2020-12-09 18:45:30|566.95|564.95|566.95|564.95|566.95|564.95|566.94|564.94|7
1607539540000|2020-12-09 18:45:40|566.96|564.96|566.99|564.99|567.01|565.01|566.95|564.95|13
1607539550000|2020-12-09 18:45:50|567.01|565.01|567.4|565.4|567.43|565.43|567.01|565.01|26
1607539560000|2020-12-09 18:46:00|567.42|565.42|567.43|565.43|567.45|565.45|567.38|565.38|31
1607539570000|2020-12-09 18:46:10|567.42|565.42|567.4|565.4|567.45|565.45|567.4|565.4|22
1607539580000|2020-12-09 18:46:20|567.42|565.42|567.42|565.42|567.43|565.43|567.38|565.38|27
1607539590000|2020-12-09 18:46:30|567.41|565.41|567.53|565.53|567.54|565.54|567.39|565.39|26
1607539600000|2020-12-09 18:46:40|567.54|565.54|567.58|565.58|567.6|565.6|567.47|565.47|25
1607539610000|2020-12-09 18:46:50|567.6|565.6|567.69|565.69|567.69|565.69|567.57|565.57|7
1607539620000|2020-12-09 18:47:00|567.68|565.68|567.81|565.81|567.81|565.81|567.67|565.67|4
1607539630000|2020-12-09 18:47:10|567.84|565.84|568.04|566.04|568.08|566.08|567.82|565.82|24
1607539640000|2020-12-09 18:47:20|568.02|566.02|568.1|566.1|568.14|566.14|568.02|566.02|17
1607539650000|2020-12-09 18:47:30|568.11|566.11|567.86|565.86|568.12|566.12|567.86|565.86|22
1607539660000|2020-12-09 18:47:40|567.9|565.9|567.76|565.76|567.9|565.9|567.69|565.69|15
1607539670000|2020-12-09 18:47:50|567.75|565.75|567.7|565.7|567.76|565.76|567.7|565.7|18
1607539680000|2020-12-09 18:48:00|567.69|565.69|567.31|565.31|567.69|565.69|567.3|565.3|21
1607539690000|2020-12-09 18:48:10|567.26|565.26|567.04|565.04|567.26|565.26|567.02|565.02|15
1607539700000|2020-12-09 18:48:20|567.02|565.02|567.03|565.03|567.05|565.05|567.01|565.01|19
1607539710000|2020-12-09 18:48:30|567.05|565.05|566.95|564.95|567.05|565.05|566.9|564.9|11
1607539720000|2020-12-09 18:48:40|566.92|564.92|566.93|564.93|566.98|564.98|566.89|564.89|18
1607539730000|2020-12-09 18:48:50|566.92|564.92|566.75|564.75|566.92|564.92|566.74|564.74|15
1607539740000|2020-12-09 18:49:00|566.77|564.77|566.72|564.72|566.82|564.82|566.7|564.7|23
1607539750000|2020-12-09 18:49:10|566.74|564.74|566.43|564.43|566.74|564.74|566.42|564.42|20
1607539760000|2020-12-09 18:49:20|566.45|564.45|566.29|564.29|566.45|564.45|566.1|564.1|30
1607539770000|2020-12-09 18:49:30|566.3|564.3|566.49|564.49|566.53|564.53|566.3|564.3|35
1607539780000|2020-12-09 18:49:40|566.51|564.51|566.27|564.27|566.51|564.51|566.27|564.27|25
1607539790000|2020-12-09 18:49:50|566.21|564.21|565.91|563.91|566.21|564.21|565.91|563.91|18
1607539800000|2020-12-09 18:50:00|565.93|563.93|565.82|563.82|566.14|564.14|565.82|563.82|20
1607539810000|2020-12-09 18:50:10|565.81|563.81|565.84|563.84|565.84|563.84|565.71|563.71|19
1607539820000|2020-12-09 18:50:20|565.9|563.9|565.88|563.88|565.92|563.92|565.82|563.82|29
1607539830000|2020-12-09 18:50:30|565.89|563.89|566.36|564.36|566.36|564.36|565.82|563.82|28
1607539840000|2020-12-09 18:50:40|566.33|564.33|566.26|564.26|566.42|564.42|566.26|564.26|24
1607539850000|2020-12-09 18:50:50|566.43|564.43|566.89|564.89|566.91|564.91|566.4|564.4|24
1607539860000|2020-12-09 18:51:00|566.92|564.92|566.86|564.86|566.92|564.92|566.86|564.86|16
1607539870000|2020-12-09 18:51:10|566.87|564.87|566.94|564.94|566.95|564.95|566.8|564.8|25
1607539880000|2020-12-09 18:51:20|566.95|564.95|567.14|565.14|567.23|565.23|566.92|564.92|28
1607539890000|2020-12-09 18:51:30|567.12|565.12|567.12|565.12|567.17|565.17|567.09|565.09|22
1607539900000|2020-12-09 18:51:40|567.13|565.13|567.32|565.32|567.33|565.33|567.12|565.12|25
1607539910000|2020-12-09 18:51:50|567.31|565.31|567.24|565.24|567.33|565.33|567.22|565.22|27
1607539920000|2020-12-09 18:52:00|567.25|565.25|567.25|565.25|567.27|565.27|567.2|565.2|17
1607539930000|2020-12-09 18:52:10|567.24|565.24|567.25|565.25|567.25|565.25|567.2|565.2|11
1607539940000|2020-12-09 18:52:20|567.23|565.23|567.28|565.28|567.37|565.37|567.23|565.23|21
1607539950000|2020-12-09 18:52:30|567.29|565.29|567.25|565.25|567.3|565.3|567.23|565.23|13
1607539960000|2020-12-09 18:52:40|567.27|565.27|567.34|565.34|567.34|565.34|567.25|565.25|14
1607539970000|2020-12-09 18:52:50|567.4|565.4|567.27|565.27|567.41|565.41|567.27|565.27|19
1607539980000|2020-12-09 18:53:00|567.26|565.26|567.01|565.01|567.26|565.26|567|565|18
1607539990000|2020-12-09 18:53:10|566.95|564.95|566.95|564.95|566.97|564.97|566.92|564.92|16
1607540000000|2020-12-09 18:53:20|566.9|564.9|566.72|564.72|566.91|564.91|566.72|564.72|18
1607540010000|2020-12-09 18:53:30|566.73|564.73|566.75|564.75|566.76|564.76|566.72|564.72|18
1607540020000|2020-12-09 18:53:40|566.74|564.74|566.67|564.67|566.76|564.76|566.67|564.67|14
1607540030000|2020-12-09 18:53:50|566.68|564.68|566.79|564.79|566.79|564.79|566.68|564.68|23
1607540040000|2020-12-09 18:54:00|566.81|564.81|566.77|564.77|566.81|564.81|566.75|564.75|14
1607540050000|2020-12-09 18:54:10|566.76|564.76|566.75|564.75|566.78|564.78|566.73|564.73|18
1607540060000|2020-12-09 18:54:20|566.74|564.74|566.57|564.57|566.74|564.74|566.57|564.57|14
1607540070000|2020-12-09 18:54:30|566.53|564.53|566.61|564.61|566.61|564.61|566.53|564.53|20
1607540080000|2020-12-09 18:54:40|566.64|564.64|566.75|564.75|566.81|564.81|566.58|564.58|26
1607540090000|2020-12-09 18:54:50|566.77|564.77|566.69|564.69|566.77|564.77|566.69|564.69|17
1607540100000|2020-12-09 18:55:00|566.7|564.7|566.47|564.47|566.7|564.7|566.45|564.45|24
1607540110000|2020-12-09 18:55:10|566.46|564.46|566.11|564.11|566.46|564.46|566.01|564.01|26
1607540120000|2020-12-09 18:55:20|566.13|564.13|566.04|564.04|566.14|564.14|566.03|564.03|23
1607540130000|2020-12-09 18:55:30|566.05|564.05|566|564|566.06|564.06|565.98|563.98|17
1607540140000|2020-12-09 18:55:40|566.01|564.01|566.35|564.35|566.41|564.41|566|564|25
1607540150000|2020-12-09 18:55:50|566.34|564.34|566.36|564.36|566.37|564.37|566.31|564.31|28
1607540160000|2020-12-09 18:56:00|566.35|564.35|566.32|564.32|566.41|564.41|566.31|564.31|24
1607540170000|2020-12-09 18:56:10|566.31|564.31|566.39|564.39|566.39|564.39|566.25|564.25|26
1607540180000|2020-12-09 18:56:20|566.38|564.38|566.55|564.55|566.57|564.57|566.37|564.37|23
1607540190000|2020-12-09 18:56:30|566.57|564.57|566.57|564.57|566.59|564.59|566.54|564.54|17
1607540200000|2020-12-09 18:56:40|566.6|564.6|566.43|564.43|566.62|564.62|566.43|564.43|22
1607540210000|2020-12-09 18:56:50|566.5|564.5|566.48|564.48|566.56|564.56|566.42|564.42|28
1607540220000|2020-12-09 18:57:00|566.49|564.49|566.51|564.51|566.54|564.54|566.44|564.44|22
1607540230000|2020-12-09 18:57:10|566.52|564.52|566.5|564.5|566.53|564.53|566.47|564.47|23
1607540240000|2020-12-09 18:57:20|566.52|564.52|566.51|564.51|566.53|564.53|566.48|564.48|14
1607540250000|2020-12-09 18:57:30|566.5|564.5|566.53|564.53|566.54|564.54|566.5|564.5|15
1607540260000|2020-12-09 18:57:40|566.54|564.54|566.52|564.52|566.54|564.54|566.52|564.52|17
1607540270000|2020-12-09 18:57:50|566.53|564.53|566.59|564.59|566.61|564.61|566.53|564.53|17
1607540280000|2020-12-09 18:58:00|566.6|564.6|566.65|564.65|566.66|564.66|566.57|564.57|17
1607540290000|2020-12-09 18:58:10|566.68|564.68|566.8|564.8|566.83|564.83|566.68|564.68|16
1607540300000|2020-12-09 18:58:20|566.81|564.81|566.86|564.86|566.87|564.87|566.79|564.79|16
1607540310000|2020-12-09 18:58:30|566.85|564.85|567.11|565.11|567.11|565.11|566.85|564.85|17
1607540320000|2020-12-09 18:58:40|567.1|565.1|567.34|565.34|567.36|565.36|567.05|565.05|12
1607540330000|2020-12-09 18:58:50|567.39|565.39|567.11|565.11|567.39|565.39|567.11|565.11|14
1607540340000|2020-12-09 18:59:00|567.1|565.1|567.48|565.48|567.49|565.49|567|565|11
1607540350000|2020-12-09 18:59:10|567.47|565.47|567.67|565.67|567.71|565.71|567.45|565.45|12
1607540360000|2020-12-09 18:59:20|567.63|565.63|567.74|565.74|567.77|565.77|567.63|565.63|15
1607540370000|2020-12-09 18:59:30|567.73|565.73|567.8|565.8|567.8|565.8|567.7|565.7|13
1607540380000|2020-12-09 18:59:40|567.79|565.79|567.59|565.59|567.79|565.79|567.58|565.58|19
1607540390000|2020-12-09 18:59:50|567.58|565.58|567.46|565.46|567.59|565.59|567.43|565.43|27
1607540400000|2020-12-09 19:00:00|567.48|565.48|567.49|565.49|567.51|565.51|567.39|565.39|24
1607540410000|2020-12-09 19:00:10|567.5|565.5|567.87|565.87|567.87|565.87|567.5|565.5|32
1607540420000|2020-12-09 19:00:20|567.88|565.88|567.79|565.79|567.88|565.88|567.76|565.76|27
1607540430000|2020-12-09 19:00:30|567.77|565.77|567.72|565.72|567.78|565.78|567.67|565.67|28
1607540440000|2020-12-09 19:00:40|567.71|565.71|567.83|565.83|567.88|565.88|567.71|565.71|23
1607540450000|2020-12-09 19:00:50|567.81|565.81|567.89|565.89|567.91|565.91|567.81|565.81|15
1607540460000|2020-12-09 19:01:00|567.9|565.9|568.11|566.11|568.12|566.12|567.89|565.89|20
1607540470000|2020-12-09 19:01:10|568.12|566.12|568.31|566.31|568.32|566.32|568.11|566.11|17
1607540480000|2020-12-09 19:01:20|568.34|566.34|568.22|566.22|568.43|566.43|568.19|566.19|18
1607540490000|2020-12-09 19:01:30|568.2|566.2|568.3|566.3|568.3|566.3|568.19|566.19|19
1607540500000|2020-12-09 19:01:40|568.31|566.31|568.35|566.35|568.39|566.39|568.31|566.31|17
1607540510000|2020-12-09 19:01:50|568.37|566.37|568.57|566.57|568.57|566.57|568.36|566.36|16
1607540520000|2020-12-09 19:02:00|568.53|566.53|568.75|566.75|568.75|566.75|568.47|566.47|24
1607540530000|2020-12-09 19:02:10|568.7|566.7|568.88|566.88|568.95|566.95|568.69|566.69|14
1607540540000|2020-12-09 19:02:20|568.87|566.87|568.93|566.93|568.95|566.95|568.87|566.87|24
1607540550000|2020-12-09 19:02:30|568.92|566.92|568.83|566.83|568.92|566.92|568.8|566.8|25
1607540560000|2020-12-09 19:02:40|568.84|566.84|568.85|566.85|568.87|566.87|568.79|566.79|20
1607540570000|2020-12-09 19:02:50|568.86|566.86|568.81|566.81|568.86|566.86|568.81|566.81|11
1607540580000|2020-12-09 19:03:00|568.82|566.82|568.83|566.83|568.84|566.84|568.82|566.82|6
1607540590000|2020-12-09 19:03:10|568.82|566.82|568.85|566.85|568.88|566.88|568.82|566.82|10
1607540600000|2020-12-09 19:03:20|568.92|566.92|569|567|569.09|567.09|568.88|566.88|30
1607540610000|2020-12-09 19:03:30|569.02|567.02|569.11|567.11|569.11|567.11|569.02|567.02|16
1607540620000|2020-12-09 19:03:40|569.1|567.1|569.36|567.36|569.36|567.36|569.1|567.1|25
1607540630000|2020-12-09 19:03:50|569.34|567.34|569.44|567.44|569.54|567.54|569.34|567.34|24
1607540640000|2020-12-09 19:04:00|569.45|567.45|569.7|567.7|569.72|567.72|569.42|567.42|25
1607540650000|2020-12-09 19:04:10|569.71|567.71|569.76|567.76|569.76|567.76|569.69|567.69|16
1607540660000|2020-12-09 19:04:20|569.75|567.75|569.76|567.76|569.78|567.78|569.74|567.74|11
1607540670000|2020-12-09 19:04:30|569.77|567.77|569.69|567.69|569.77|567.77|569.68|567.68|15
1607540680000|2020-12-09 19:04:40|569.71|567.71|569.61|567.61|569.75|567.75|569.6|567.6|13
1607540690000|2020-12-09 19:04:50|569.63|567.63|569.6|567.6|569.63|567.63|569.59|567.59|11
1607540700000|2020-12-09 19:05:00|569.61|567.61|569.6|567.6|569.62|567.62|569.59|567.59|14
1607540710000|2020-12-09 19:05:10|569.61|567.61|569.68|567.68|569.71|567.71|569.61|567.61|20
1607540720000|2020-12-09 19:05:20|569.67|567.67|569.64|567.64|569.69|567.69|569.63|567.63|15
1607540730000|2020-12-09 19:05:30|569.65|567.65|569.49|567.49|569.65|567.65|569.49|567.49|18
1607540740000|2020-12-09 19:05:40|569.48|567.48|569.37|567.37|569.48|567.48|569.34|567.34|15
1607540750000|2020-12-09 19:05:50|569.38|567.38|569.52|567.52|569.52|567.52|569.35|567.35|22
1607540760000|2020-12-09 19:06:00|569.5|567.5|569.39|567.39|569.53|567.53|569.32|567.32|20
1607540770000|2020-12-09 19:06:10|569.31|567.31|569.26|567.26|569.31|567.31|569.19|567.19|23
1607540780000|2020-12-09 19:06:20|569.28|567.28|569.34|567.34|569.34|567.34|569.26|567.26|20
1607540790000|2020-12-09 19:06:30|569.33|567.33|569.31|567.31|569.38|567.38|569.3|567.3|30
1607540800000|2020-12-09 19:06:40|569.32|567.32|569.33|567.33|569.37|567.37|569.3|567.3|21
1607540810000|2020-12-09 19:06:50|569.32|567.32|569.29|567.29|569.32|567.32|569.27|567.27|15
1607540820000|2020-12-09 19:07:00|569.32|567.32|569.45|567.45|569.47|567.47|569.32|567.32|25
1607540830000|2020-12-09 19:07:10|569.46|567.46|569.39|567.39|569.48|567.48|569.36|567.36|25
1607540840000|2020-12-09 19:07:20|569.37|567.37|569.28|567.28|569.37|567.37|569.25|567.25|24
1607540850000|2020-12-09 19:07:30|569.26|567.26|569.22|567.22|569.26|567.26|569.22|567.22|16
1607540860000|2020-12-09 19:07:40|569.24|567.24|569.15|567.15|569.24|567.24|569.13|567.13|12
1607540870000|2020-12-09 19:07:50|569.14|567.14|569.15|567.15|569.17|567.17|569.12|567.12|9
1607540880000|2020-12-09 19:08:00|569.16|567.16|569.33|567.33|569.34|567.34|569.16|567.16|20
1607540890000|2020-12-09 19:08:10|569.37|567.37|569.35|567.35|569.4|567.4|569.33|567.33|16
1607540900000|2020-12-09 19:08:20|569.34|567.34|569.21|567.21|569.38|567.38|569.21|567.21|9
1607540910000|2020-12-09 19:08:30|569.2|567.2|569.2|567.2|569.21|567.21|569.2|567.2|7
1607540920000|2020-12-09 19:08:40|569.16|567.16|569.13|567.13|569.16|567.16|569.13|567.13|2
1607540930000|2020-12-09 19:08:50|569.15|567.15|569.29|567.29|569.31|567.31|569.15|567.15|24
1607540940000|2020-12-09 19:09:00|569.3|567.3|569.42|567.42|569.42|567.42|569.2|567.2|30
1607540950000|2020-12-09 19:09:10|569.37|567.37|569.23|567.23|569.37|567.37|569.23|567.23|16
1607540960000|2020-12-09 19:09:20|569.22|567.22|569.19|567.19|569.22|567.22|569.19|567.19|6
1607540970000|2020-12-09 19:09:30|569.17|567.17|569.09|567.09|569.18|567.18|569.09|567.09|8
1607540980000|2020-12-09 19:09:40|569.06|567.06|568.82|566.82|569.08|567.08|568.79|566.79|27
1607540990000|2020-12-09 19:09:50|568.83|566.83|568.96|566.96|569.07|567.07|568.83|566.83|21
1607541000000|2020-12-09 19:10:00|568.97|566.97|569.02|567.02|569.06|567.06|568.96|566.96|27
1607541010000|2020-12-09 19:10:10|569.08|567.08|569.01|567.01|569.12|567.12|569.01|567.01|30
1607541020000|2020-12-09 19:10:20|569|567|568.68|566.68|569.01|567.01|568.66|566.66|27
1607541030000|2020-12-09 19:10:30|568.67|566.67|568.63|566.63|568.69|566.69|568.62|566.62|19
1607541040000|2020-12-09 19:10:40|568.62|566.62|568.59|566.59|568.64|566.64|568.57|566.57|17
1607541050000|2020-12-09 19:10:50|568.58|566.58|568.52|566.52|568.58|566.58|568.44|566.44|19
1607541060000|2020-12-09 19:11:00|568.53|566.53|568.57|566.57|568.59|566.59|568.46|566.46|25
1607541070000|2020-12-09 19:11:10|568.6|566.6|569.09|567.09|569.13|567.13|568.6|566.6|34
1607541080000|2020-12-09 19:11:20|569.06|567.06|568.97|566.97|569.13|567.13|568.97|566.97|28
1607541090000|2020-12-09 19:11:30|568.95|566.95|568.87|566.87|568.99|566.99|568.85|566.85|24
1607541100000|2020-12-09 19:11:40|568.91|566.91|568.86|566.86|568.91|566.91|568.85|566.85|13
1607541110000|2020-12-09 19:11:50|568.85|566.85|569.01|567.01|569.01|567.01|568.85|566.85|22
1607541120000|2020-12-09 19:12:00|569|567|569.15|567.15|569.2|567.2|568.97|566.97|16
1607541130000|2020-12-09 19:12:10|569.22|567.22|569.21|567.21|569.29|567.29|569.2|567.2|20
1607541140000|2020-12-09 19:12:20|569.19|567.19|569.19|567.19|569.22|567.22|569.19|567.19|20
1607541150000|2020-12-09 19:12:30|569.2|567.2|569.19|567.19|569.2|567.2|569.18|567.18|15
1607541160000|2020-12-09 19:12:40|569.18|567.18|569.2|567.2|569.21|567.21|569.18|567.18|5
1607541170000|2020-12-09 19:12:50|569.21|567.21|569.21|567.21|569.22|567.22|569.2|567.2|7
1607541180000|2020-12-09 19:13:00|569.22|567.22|569.35|567.35|569.44|567.44|569.22|567.22|29
1607541190000|2020-12-09 19:13:10|569.36|567.36|569.32|567.32|569.36|567.36|569.32|567.32|17
1607541200000|2020-12-09 19:13:20|569.31|567.31|569.29|567.29|569.31|567.31|569.27|567.27|10
1607541210000|2020-12-09 19:13:30|569.3|567.3|569.2|567.2|569.32|567.32|569.2|567.2|15
1607541220000|2020-12-09 19:13:40|569.16|567.16|569.11|567.11|569.16|567.16|569.09|567.09|8
1607541230000|2020-12-09 19:13:50|569.12|567.12|569.18|567.18|569.18|567.18|569.12|567.12|16
1607541240000|2020-12-09 19:14:00|569.16|567.16|569.31|567.31|569.34|567.34|569.15|567.15|18
1607541250000|2020-12-09 19:14:10|569.32|567.32|569.36|567.36|569.38|567.38|569.31|567.31|19
1607541260000|2020-12-09 19:14:20|569.37|567.37|569.33|567.33|569.37|567.37|569.3|567.3|18
1607541270000|2020-12-09 19:14:30|569.35|567.35|569.39|567.39|569.39|567.39|569.35|567.35|16
1607541280000|2020-12-09 19:14:40|569.4|567.4|569.42|567.42|569.52|567.52|569.38|567.38|27
1607541290000|2020-12-09 19:14:50|569.41|567.41|569.22|567.22|569.41|567.41|569.15|567.15|22
1607541300000|2020-12-09 19:15:00|569.19|567.19|569.15|567.15|569.22|567.22|569.15|567.15|21
1607541310000|2020-12-09 19:15:10|569.16|567.16|569.11|567.11|569.18|567.18|569.09|567.09|22
1607541320000|2020-12-09 19:15:20|569.09|567.09|568.75|566.75|569.1|567.1|568.74|566.74|30
1607541330000|2020-12-09 19:15:30|568.73|566.73|568.3|566.3|568.75|566.75|568.26|566.26|24
1607541340000|2020-12-09 19:15:40|568.29|566.29|568.36|566.36|568.36|566.36|568.26|566.26|18
1607541350000|2020-12-09 19:15:50|568.33|566.33|568.27|566.27|568.37|566.37|568.26|566.26|31
1607541360000|2020-12-09 19:16:00|568.29|566.29|568.24|566.24|568.29|566.29|568.22|566.22|17
1607541370000|2020-12-09 19:16:10|568.25|566.25|567.98|565.98|568.25|566.25|567.98|565.98|20
1607541380000|2020-12-09 19:16:20|567.96|565.96|568.17|566.17|568.17|566.17|567.7|565.7|25
1607541390000|2020-12-09 19:16:30|568.16|566.16|568.29|566.29|568.42|566.42|568.16|566.16|22
1607541400000|2020-12-09 19:16:40|568.28|566.28|568.24|566.24|568.28|566.28|568.09|566.09|20
1607541410000|2020-12-09 19:16:50|568.26|566.26|568.33|566.33|568.35|566.35|568.24|566.24|21
1607541420000|2020-12-09 19:17:00|568.27|566.27|568.14|566.14|568.27|566.27|568.13|566.13|15
1607541430000|2020-12-09 19:17:10|568.13|566.13|568.24|566.24|568.32|566.32|568.13|566.13|22
1607541440000|2020-12-09 19:17:20|568.22|566.22|568.14|566.14|568.22|566.22|568.11|566.11|7
1607541450000|2020-12-09 19:17:30|568.15|566.15|568.19|566.19|568.26|566.26|568.15|566.15|24
1607541460000|2020-12-09 19:17:40|568.2|566.2|568.27|566.27|568.28|566.28|568.2|566.2|16
1607541470000|2020-12-09 19:17:50|568.28|566.28|568.3|566.3|568.3|566.3|568.27|566.27|6
1607541480000|2020-12-09 19:18:00|568.31|566.31|568.45|566.45|568.45|566.45|568.31|566.31|16
1607541490000|2020-12-09 19:18:10|568.44|566.44|568.72|566.72|568.72|566.72|568.43|566.43|24
1607541500000|2020-12-09 19:18:20|568.71|566.71|568.65|566.65|568.76|566.76|568.64|566.64|11
1607541510000|2020-12-09 19:18:30|568.64|566.64|568.69|566.69|568.69|566.69|568.63|566.63|12
1607541520000|2020-12-09 19:18:40|568.68|566.68|568.7|566.7|568.7|566.7|568.67|566.67|9
1607541530000|2020-12-09 19:18:50|568.69|566.69|568.63|566.63|568.71|566.71|568.63|566.63|12
1607541540000|2020-12-09 19:19:00|568.62|566.62|568.67|566.67|568.67|566.67|568.61|566.61|14
1607541550000|2020-12-09 19:19:10|568.65|566.65|568.87|566.87|568.9|566.9|568.65|566.65|23
1607541560000|2020-12-09 19:19:20|568.83|566.83|569.17|567.17|569.24|567.24|568.83|566.83|32
1607541570000|2020-12-09 19:19:30|569.18|567.18|568.94|566.94|569.23|567.23|568.93|566.93|27
1607541580000|2020-12-09 19:19:40|568.9|566.9|568.76|566.76|568.95|566.95|568.66|566.66|29
1607541590000|2020-12-09 19:19:50|568.81|566.81|568.8|566.8|568.86|566.86|568.76|566.76|28
1607541600000|2020-12-09 19:20:00|568.81|566.81|568.84|566.84|568.92|566.92|568.8|566.8|26
1607541610000|2020-12-09 19:20:10|568.86|566.86|568.86|566.86|568.87|566.87|568.85|566.85|15
1607541620000|2020-12-09 19:20:20|568.85|566.85|568.85|566.85|568.87|566.87|568.84|566.84|12
1607541630000|2020-12-09 19:20:30|568.84|566.84|568.75|566.75|568.85|566.85|568.74|566.74|21
1607541640000|2020-12-09 19:20:40|568.76|566.76|568.61|566.61|568.76|566.76|568.58|566.58|14
1607541650000|2020-12-09 19:20:50|568.63|566.63|568.56|566.56|568.63|566.63|568.54|566.54|7
1607541660000|2020-12-09 19:21:00|568.54|566.54|568.65|566.65|568.66|566.66|568.54|566.54|22
1607541670000|2020-12-09 19:21:10|568.67|566.67|568.86|566.86|568.86|566.86|568.66|566.66|20
1607541680000|2020-12-09 19:21:20|568.85|566.85|568.87|566.87|568.87|566.87|568.83|566.83|13
1607541690000|2020-12-09 19:21:30|568.86|566.86|568.89|566.89|568.89|566.89|568.85|566.85|19
1607541700000|2020-12-09 19:21:40|568.87|566.87|568.74|566.74|568.9|566.9|568.74|566.74|13
1607541710000|2020-12-09 19:21:50|568.7|566.7|568.67|566.67|568.71|566.71|568.67|566.67|6
1607541720000|2020-12-09 19:22:00|568.68|566.68|568.72|566.72|568.73|566.73|568.66|566.66|17
1607541730000|2020-12-09 19:22:10|568.71|566.71|568.8|566.8|568.8|566.8|568.69|566.69|15
1607541740000|2020-12-09 19:22:20|568.81|566.81|568.8|566.8|568.85|566.85|568.8|566.8|15
1607541750000|2020-12-09 19:22:30|568.74|566.74|568.64|566.64|568.74|566.74|568.64|566.64|12
1607541760000|2020-12-09 19:22:40|568.65|566.65|568.64|566.64|568.65|566.65|568.63|566.63|6
1607541770000|2020-12-09 19:22:50|568.66|566.66|568.67|566.67|568.67|566.67|568.65|566.65|10
1607541780000|2020-12-09 19:23:00|568.66|566.66|568.72|566.72|568.73|566.73|568.65|566.65|15
1607541790000|2020-12-09 19:23:10|568.73|566.73|568.75|566.75|568.78|566.78|568.7|566.7|16
1607541800000|2020-12-09 19:23:20|568.78|566.78|568.74|566.74|568.78|566.78|568.72|566.72|14
1607541810000|2020-12-09 19:23:30|568.75|566.75|568.75|566.75|568.75|566.75|568.74|566.74|7
1607541820000|2020-12-09 19:23:40|568.74|566.74|568.65|566.65|568.75|566.75|568.65|566.65|8
1607541830000|2020-12-09 19:23:50|568.64|566.64|568.66|566.66|568.68|566.68|568.64|566.64|10
1607541840000|2020-12-09 19:24:00|568.63|566.63|568.65|566.65|568.66|566.66|568.63|566.63|8
1607541850000|2020-12-09 19:24:10|568.66|566.66|568.74|566.74|568.77|566.77|568.66|566.66|9
1607541860000|2020-12-09 19:24:20|568.75|566.75|568.72|566.72|568.78|566.78|568.72|566.72|22
1607541870000|2020-12-09 19:24:30|568.7|566.7|568.68|566.68|568.73|566.73|568.67|566.67|7
1607541880000|2020-12-09 19:24:40|568.67|566.67|568.72|566.72|568.73|566.73|568.66|566.66|16
1607541890000|2020-12-09 19:24:50|568.73|566.73|568.82|566.82|568.82|566.82|568.72|566.72|12
1607541900000|2020-12-09 19:25:00|568.81|566.81|568.94|566.94|568.94|566.94|568.81|566.81|15
1607541910000|2020-12-09 19:25:10|568.93|566.93|569.02|567.02|569.05|567.05|568.93|566.93|9
1607541920000|2020-12-09 19:25:20|569.04|567.04|568.96|566.96|569.08|567.08|568.96|566.96|24
1607541930000|2020-12-09 19:25:30|568.95|566.95|568.88|566.88|568.95|566.95|568.87|566.87|12
1607541940000|2020-12-09 19:25:40|568.87|566.87|568.85|566.85|568.88|566.88|568.85|566.85|14
1607541950000|2020-12-09 19:25:50|568.86|566.86|568.86|566.86|568.86|566.86|568.85|566.85|11
1607541960000|2020-12-09 19:26:00|568.85|566.85|568.82|566.82|568.86|566.86|568.82|566.82|15
1607541970000|2020-12-09 19:26:10|568.76|566.76|568.75|566.75|568.77|566.77|568.75|566.75|4
1607541980000|2020-12-09 19:26:20|568.76|566.76|568.66|566.66|568.76|566.76|568.65|566.65|9
1607541990000|2020-12-09 19:26:30|568.65|566.65|568.6|566.6|568.65|566.65|568.6|566.6|6
1607542000000|2020-12-09 19:26:40|568.59|566.59|568.6|566.6|568.6|566.6|568.59|566.59|2
1607542010000|2020-12-09 19:26:50|568.59|566.59|568.61|566.61|568.61|566.61|568.59|566.59|3
1607542020000|2020-12-09 19:27:00|568.6|566.6|568.61|566.61|568.61|566.61|568.59|566.59|10
1607542030000|2020-12-09 19:27:10|568.6|566.6|568.64|566.64|568.65|566.65|568.6|566.6|9
1607542040000|2020-12-09 19:27:20|568.63|566.63|568.86|566.86|568.9|566.9|568.63|566.63|24
1607542050000|2020-12-09 19:27:30|568.87|566.87|568.93|566.93|568.96|566.96|568.86|566.86|18
1607542060000|2020-12-09 19:27:40|568.94|566.94|568.96|566.96|568.96|566.96|568.88|566.88|18
1607542070000|2020-12-09 19:27:50|568.95|566.95|568.94|566.94|568.97|566.97|568.93|566.93|25
1607542080000|2020-12-09 19:28:00|568.93|566.93|568.9|566.9|568.93|566.93|568.86|566.86|15
1607542090000|2020-12-09 19:28:10|568.89|566.89|568.93|566.93|568.93|566.93|568.88|566.88|24
1607542100000|2020-12-09 19:28:20|568.92|566.92|568.95|566.95|568.96|566.96|568.92|566.92|15
1607542110000|2020-12-09 19:28:30|568.96|566.96|568.96|566.96|568.97|566.97|568.94|566.94|9
1607542120000|2020-12-09 19:28:40|568.95|566.95|568.9|566.9|568.99|566.99|568.9|566.9|13
1607542130000|2020-12-09 19:28:50|568.91|566.91|568.92|566.92|568.92|566.92|568.88|566.88|14
1607542140000|2020-12-09 19:29:00|568.91|566.91|569.04|567.04|569.07|567.07|568.91|566.91|20
1607542150000|2020-12-09 19:29:10|569.06|567.06|569.21|567.21|569.23|567.23|569.06|567.06|14
1607542160000|2020-12-09 19:29:20|569.2|567.2|569.22|567.22|569.25|567.25|569.2|567.2|13
1607542170000|2020-12-09 19:29:30|569.21|567.21|568.97|566.97|569.21|567.21|568.96|566.96|22
1607542180000|2020-12-09 19:29:40|568.96|566.96|568.87|566.87|568.97|566.97|568.87|566.87|10
1607542190000|2020-12-09 19:29:50|568.86|566.86|569.05|567.05|569.06|567.06|568.86|566.86|11
1607542200000|2020-12-09 19:30:00|569.04|567.04|568.97|566.97|569.06|567.06|568.93|566.93|18
1607542210000|2020-12-09 19:30:10|568.96|566.96|568.96|566.96|568.99|566.99|568.93|566.93|19
1607542220000|2020-12-09 19:30:20|568.94|566.94|568.91|566.91|568.94|566.94|568.87|566.87|21
1607542230000|2020-12-09 19:30:30|568.9|566.9|569.26|567.26|569.27|567.27|568.9|566.9|27
1607542240000|2020-12-09 19:30:40|569.27|567.27|569.45|567.45|569.49|567.49|569.27|567.27|26
1607542250000|2020-12-09 19:30:50|569.46|567.46|569.56|567.56|569.56|567.56|569.45|567.45|13
1607542260000|2020-12-09 19:31:00|569.58|567.58|569.43|567.43|569.58|567.58|569.37|567.37|21
1607542270000|2020-12-09 19:31:10|569.44|567.44|569.46|567.46|569.46|567.46|569.42|567.42|18
1607542280000|2020-12-09 19:31:20|569.44|567.44|569.37|567.37|569.44|567.44|569.37|567.37|13
1607542290000|2020-12-09 19:31:30|569.38|567.38|569.5|567.5|569.51|567.51|569.36|567.36|12
1607542300000|2020-12-09 19:31:40|569.49|567.49|569.3|567.3|569.49|567.49|569.3|567.3|18
1607542310000|2020-12-09 19:31:50|569.31|567.31|569.07|567.07|569.31|567.31|569.07|567.07|21
1607542320000|2020-12-09 19:32:00|569.06|567.06|568.77|566.77|569.06|567.06|568.77|566.77|15
1607542330000|2020-12-09 19:32:10|568.76|566.76|568.57|566.57|568.78|566.78|568.56|566.56|20
1607542340000|2020-12-09 19:32:20|568.56|566.56|568.86|566.86|568.86|566.86|568.55|566.55|19
1607542350000|2020-12-09 19:32:30|568.87|566.87|568.64|566.64|568.94|566.94|568.63|566.63|25
1607542360000|2020-12-09 19:32:40|568.63|566.63|568.48|566.48|568.63|566.63|568.37|566.37|28
1607542370000|2020-12-09 19:32:50|568.45|566.45|568.43|566.43|568.48|566.48|568.42|566.42|18
1607542380000|2020-12-09 19:33:00|568.45|566.45|568.38|566.38|568.45|566.45|568.35|566.35|25
1607542390000|2020-12-09 19:33:10|568.37|566.37|568.41|566.41|568.41|566.41|568.36|566.36|26
1607542400000|2020-12-09 19:33:20|568.43|566.43|568.47|566.47|568.49|566.49|568.42|566.42|26
1607542410000|2020-12-09 19:33:30|568.46|566.46|568.42|566.42|568.46|566.46|568.4|566.4|16
1607542420000|2020-12-09 19:33:40|568.41|566.41|568.46|566.46|568.47|566.47|568.41|566.41|18
1607542430000|2020-12-09 19:33:50|568.44|566.44|568.44|566.44|568.47|566.47|568.43|566.43|20
1607542440000|2020-12-09 19:34:00|568.45|566.45|568.94|566.94|568.98|566.98|568.44|566.44|29
1607542450000|2020-12-09 19:34:10|568.95|566.95|569.42|567.42|569.43|567.43|568.95|566.95|25
1607542460000|2020-12-09 19:34:20|569.4|567.4|569.38|567.38|569.44|567.44|569.27|567.27|28
1607542470000|2020-12-09 19:34:30|569.46|567.46|569.63|567.63|569.72|567.72|569.46|567.46|26
1607542480000|2020-12-09 19:34:40|569.62|567.62|569.6|567.6|569.62|567.62|569.58|567.58|8
1607542490000|2020-12-09 19:34:50|569.61|567.61|569.64|567.64|569.65|567.65|569.61|567.61|9
1607542500000|2020-12-09 19:35:00|569.65|567.65|569.71|567.71|569.75|567.75|569.65|567.65|21
1607542510000|2020-12-09 19:35:10|569.69|567.69|569.63|567.63|569.74|567.74|569.63|567.63|22
1607542520000|2020-12-09 19:35:20|569.64|567.64|569.6|567.6|569.65|567.65|569.6|567.6|8
1607542530000|2020-12-09 19:35:30|569.61|567.61|569.64|567.64|569.64|567.64|569.61|567.61|8
1607542540000|2020-12-09 19:35:40|569.65|567.65|569.64|567.64|569.69|567.69|569.64|567.64|11
1607542550000|2020-12-09 19:35:50|569.62|567.62|569.65|567.65|569.7|567.7|569.62|567.62|21
1607542560000|2020-12-09 19:36:00|569.68|567.68|569.67|567.67|569.71|567.71|569.63|567.63|19
1607542570000|2020-12-09 19:36:10|569.66|567.66|569.54|567.54|569.67|567.67|569.54|567.54|19
1607542580000|2020-12-09 19:36:20|569.56|567.56|569.38|567.38|569.56|567.56|569.38|567.38|29
1607542590000|2020-12-09 19:36:30|569.37|567.37|569.37|567.37|569.44|567.44|569.34|567.34|25
1607542600000|2020-12-09 19:36:40|569.39|567.39|569.2|567.2|569.4|567.4|569.19|567.19|19
1607542610000|2020-12-09 19:36:50|569.21|567.21|569.51|567.51|569.51|567.51|569.21|567.21|17
1607542620000|2020-12-09 19:37:00|569.5|567.5|569.57|567.57|569.59|567.59|569.42|567.42|25
1607542630000|2020-12-09 19:37:10|569.59|567.59|569.34|567.34|569.61|567.61|569.29|567.29|29
1607542640000|2020-12-09 19:37:20|569.35|567.35|569.49|567.49|569.5|567.5|569.34|567.34|23
1607542650000|2020-12-09 19:37:30|569.5|567.5|569.44|567.44|569.5|567.5|569.38|567.38|17
1607542660000|2020-12-09 19:37:40|569.45|567.45|569.44|567.44|569.47|567.47|569.41|567.41|14
1607542670000|2020-12-09 19:37:50|569.41|567.41|569.19|567.19|569.43|567.43|569.18|567.18|31
1607542680000|2020-12-09 19:38:00|569.17|567.17|569.09|567.09|569.21|567.21|569.08|567.08|23
1607542690000|2020-12-09 19:38:10|569.1|567.1|569.11|567.11|569.12|567.12|569.07|567.07|16
1607542700000|2020-12-09 19:38:20|569.1|567.1|569.17|567.17|569.19|567.19|569.1|567.1|15
1607542710000|2020-12-09 19:38:30|569.19|567.19|569.22|567.22|569.25|567.25|569.19|567.19|10
1607542720000|2020-12-09 19:38:40|569.23|567.23|569.13|567.13|569.23|567.23|569.12|567.12|18
1607542730000|2020-12-09 19:38:50|569.14|567.14|569.14|567.14|569.16|567.16|569.12|567.12|14
1607542740000|2020-12-09 19:39:00|569.15|567.15|569.18|567.18|569.33|567.33|569.13|567.13|24
1607542750000|2020-12-09 19:39:10|569.14|567.14|569.1|567.1|569.19|567.19|569.1|567.1|16
1607542760000|2020-12-09 19:39:20|569.07|567.07|569.05|567.05|569.07|567.07|569.03|567.03|14
1607542770000|2020-12-09 19:39:30|569.06|567.06|569.07|567.07|569.11|567.11|569.05|567.05|25
1607542780000|2020-12-09 19:39:40|569.1|567.1|569.07|567.07|569.1|567.1|569.07|567.07|12
1607542790000|2020-12-09 19:39:50|569.06|567.06|568.89|566.89|569.06|567.06|568.89|566.89|13
1607542800000|2020-12-09 19:40:00|568.75|566.75|568.55|566.55|568.77|566.77|568.54|566.54|23
1607542810000|2020-12-09 19:40:10|568.54|566.54|568.46|566.46|568.54|566.54|568.44|566.44|24
1607542820000|2020-12-09 19:40:20|568.47|566.47|568.46|566.46|568.48|566.48|568.45|566.45|15
1607542830000|2020-12-09 19:40:30|568.45|566.45|568.45|566.45|568.55|566.55|568.45|566.45|18
1607542840000|2020-12-09 19:40:40|568.48|566.48|568.39|566.39|568.48|566.48|568.37|566.37|15
1607542850000|2020-12-09 19:40:50|568.4|566.4|568.38|566.38|568.4|566.4|568.38|566.38|11
1607542860000|2020-12-09 19:41:00|568.39|566.39|568.44|566.44|568.45|566.45|568.39|566.39|13
1607542870000|2020-12-09 19:41:10|568.43|566.43|568.24|566.24|568.43|566.43|568.24|566.24|18
1607542880000|2020-12-09 19:41:20|568.23|566.23|568.27|566.27|568.31|566.31|568.23|566.23|8
1607542890000|2020-12-09 19:41:30|568.26|566.26|568.26|566.26|568.27|566.27|568.26|566.26|3
1607542900000|2020-12-09 19:41:40|568.27|566.27|568.22|566.22|568.27|566.27|568.21|566.21|7
1607542910000|2020-12-09 19:41:50|568.21|566.21|568.2|566.2|568.22|566.22|568.19|566.19|13
1607542920000|2020-12-09 19:42:00|568.21|566.21|568.38|566.38|568.43|566.43|568.21|566.21|19
1607542930000|2020-12-09 19:42:10|568.37|566.37|568.26|566.26|568.37|566.37|568.26|566.26|22
1607542940000|2020-12-09 19:42:20|568.28|566.28|568.32|566.32|568.34|566.34|568.28|566.28|16
1607542950000|2020-12-09 19:42:30|568.33|566.33|568.2|566.2|568.33|566.33|568.19|566.19|15
1607542960000|2020-12-09 19:42:40|568.17|566.17|568.13|566.13|568.18|566.18|568.12|566.12|14
1607542970000|2020-12-09 19:42:50|568.12|566.12|568.15|566.15|568.16|566.16|568.11|566.11|10
1607542980000|2020-12-09 19:43:00|568.16|566.16|568.28|566.28|568.3|566.3|568.15|566.15|16
1607542990000|2020-12-09 19:43:10|568.26|566.26|568.26|566.26|568.3|566.3|568.2|566.2|27
1607543000000|2020-12-09 19:43:20|568.31|566.31|568.28|566.28|568.34|566.34|568.25|566.25|25
1607543010000|2020-12-09 19:43:30|568.27|566.27|568.18|566.18|568.28|566.28|568.18|566.18|23
1607543020000|2020-12-09 19:43:40|568.2|566.2|568.28|566.28|568.29|566.29|568.17|566.17|16
1607543030000|2020-12-09 19:43:50|568.27|566.27|568.33|566.33|568.34|566.34|568.27|566.27|8
1607543040000|2020-12-09 19:44:00|568.34|566.34|568.34|566.34|568.37|566.37|568.33|566.33|12
1607543050000|2020-12-09 19:44:10|568.33|566.33|568.31|566.31|568.35|566.35|568.31|566.31|12
1607543060000|2020-12-09 19:44:20|568.32|566.32|568.32|566.32|568.33|566.33|568.31|566.31|7
1607543070000|2020-12-09 19:44:30|568.31|566.31|568.36|566.36|568.37|566.37|568.29|566.29|18
1607543080000|2020-12-09 19:44:40|568.38|566.38|568.38|566.38|568.38|566.38|568.38|566.38|1
1607543090000|2020-12-09 19:44:50|568.39|566.39|568.44|566.44|568.45|566.45|568.37|566.37|14
1607543100000|2020-12-09 19:45:00|568.45|566.45|568.63|566.63|568.63|566.63|568.43|566.43|20
1607543110000|2020-12-09 19:45:10|568.64|566.64|568.9|566.9|568.9|566.9|568.63|566.63|19
1607543120000|2020-12-09 19:45:20|568.88|566.88|569.24|567.24|569.24|567.24|568.88|566.88|16
1607543130000|2020-12-09 19:45:30|569.25|567.25|569.28|567.28|569.29|567.29|569.24|567.24|12
1607543140000|2020-12-09 19:45:40|569.27|567.27|569.26|567.26|569.34|567.34|569.26|567.26|15
1607543150000|2020-12-09 19:45:50|569.25|567.25|569.32|567.32|569.34|567.34|569.23|567.23|17
1607543160000|2020-12-09 19:46:00|569.28|567.28|569.52|567.52|569.52|567.52|569.28|567.28|8
1607543170000|2020-12-09 19:46:10|569.51|567.51|569.36|567.36|569.52|567.52|569.34|567.34|21
1607543180000|2020-12-09 19:46:20|569.35|567.35|569.39|567.39|569.41|567.41|569.32|567.32|22
1607543190000|2020-12-09 19:46:30|569.4|567.4|569.4|567.4|569.45|567.45|569.35|567.35|19
1607543200000|2020-12-09 19:46:40|569.37|567.37|569.25|567.25|569.37|567.37|569.24|567.24|22
1607543210000|2020-12-09 19:46:50|569.27|567.27|569.27|567.27|569.28|567.28|569.2|567.2|19
1607543220000|2020-12-09 19:47:00|569.26|567.26|569.27|567.27|569.3|567.3|569.26|567.26|14
1607543230000|2020-12-09 19:47:10|569.28|567.28|569.38|567.38|569.39|567.39|569.28|567.28|14
1607543240000|2020-12-09 19:47:20|569.37|567.37|569.42|567.42|569.45|567.45|569.36|567.36|13
1607543250000|2020-12-09 19:47:30|569.41|567.41|569.44|567.44|569.44|567.44|569.41|567.41|10
1607543260000|2020-12-09 19:47:40|569.43|567.43|569.32|567.32|569.44|567.44|569.29|567.29|29
1607543270000|2020-12-09 19:47:50|569.33|567.33|569.41|567.41|569.41|567.41|569.31|567.31|22
1607543280000|2020-12-09 19:48:00|569.43|567.43|569.42|567.42|569.43|567.43|569.41|567.41|17
1607543290000|2020-12-09 19:48:10|569.4|567.4|569.36|567.36|569.41|567.41|569.36|567.36|11
1607543300000|2020-12-09 19:48:20|569.37|567.37|569.4|567.4|569.41|567.41|569.37|567.37|8
1607543310000|2020-12-09 19:48:30|569.39|567.39|569.37|567.37|569.44|567.44|569.36|567.36|21
1607543320000|2020-12-09 19:48:40|569.36|567.36|569.14|567.14|569.39|567.39|569.14|567.14|23
1607543330000|2020-12-09 19:48:50|569.16|567.16|569.11|567.11|569.18|567.18|569.11|567.11|16
1607543340000|2020-12-09 19:49:00|569.12|567.12|569.45|567.45|569.45|567.45|569.12|567.12|22
1607543350000|2020-12-09 19:49:10|569.46|567.46|569.44|567.44|569.48|567.48|569.4|567.4|22
1607543360000|2020-12-09 19:49:20|569.45|567.45|569.46|567.46|569.46|567.46|569.4|567.4|20
1607543370000|2020-12-09 19:49:30|569.45|567.45|569.35|567.35|569.46|567.46|569.35|567.35|28
1607543380000|2020-12-09 19:49:40|569.33|567.33|569.26|567.26|569.34|567.34|569.24|567.24|23
1607543390000|2020-12-09 19:49:50|569.27|567.27|569.28|567.28|569.28|567.28|569.21|567.21|19
1607543400000|2020-12-09 19:50:00|569.29|567.29|569.28|567.28|569.32|567.32|569.28|567.28|19
1607543410000|2020-12-09 19:50:10|569.29|567.29|569.25|567.25|569.33|567.33|569.25|567.25|16
1607543420000|2020-12-09 19:50:20|569.26|567.26|569.3|567.3|569.31|567.31|569.26|567.26|13
1607543430000|2020-12-09 19:50:30|569.27|567.27|569.3|567.3|569.3|567.3|569.26|567.26|11
1607543440000|2020-12-09 19:50:40|569.32|567.32|569.33|567.33|569.34|567.34|569.32|567.32|6
1607543450000|2020-12-09 19:50:50|569.34|567.34|569.42|567.42|569.42|567.42|569.34|567.34|9
1607543460000|2020-12-09 19:51:00|569.43|567.43|569.45|567.45|569.45|567.45|569.43|567.43|3
1607543470000|2020-12-09 19:51:10|569.44|567.44|569.43|567.43|569.45|567.45|569.43|567.43|4
1607543480000|2020-12-09 19:51:20|569.44|567.44|569.43|567.43|569.45|567.45|569.42|567.42|12
1607543490000|2020-12-09 19:51:30|569.44|567.44|569.43|567.43|569.46|567.46|569.43|567.43|13
1607543500000|2020-12-09 19:51:40|569.44|567.44|569.31|567.31|569.44|567.44|569.3|567.3|10
1607543510000|2020-12-09 19:51:50|569.32|567.32|569.32|567.32|569.32|567.32|569.31|567.31|3
1607543520000|2020-12-09 19:52:00|569.34|567.34|569.32|567.32|569.34|567.34|569.31|567.31|11
1607543530000|2020-12-09 19:52:10|569.3|567.3|569.31|567.31|569.31|567.31|569.29|567.29|7
1607543540000|2020-12-09 19:52:20|569.32|567.32|569.3|567.3|569.32|567.32|569.3|567.3|2
1607543550000|2020-12-09 19:52:30|569.31|567.31|569.32|567.32|569.32|567.32|569.3|567.3|10
1607543560000|2020-12-09 19:52:40|569.31|567.31|569.39|567.39|569.42|567.42|569.3|567.3|26
1607543570000|2020-12-09 19:52:50|569.4|567.4|569.44|567.44|569.44|567.44|569.4|567.4|15
1607543580000|2020-12-09 19:53:00|569.43|567.43|569.36|567.36|569.44|567.44|569.36|567.36|19
1607543590000|2020-12-09 19:53:10|569.37|567.37|569.34|567.34|569.38|567.38|569.34|567.34|20
1607543600000|2020-12-09 19:53:20|569.35|567.35|569.35|567.35|569.35|567.35|569.34|567.34|7
1607543610000|2020-12-09 19:53:30|569.34|567.34|569.34|567.34|569.36|567.36|569.33|567.33|18
1607543620000|2020-12-09 19:53:40|569.33|567.33|569.3|567.3|569.34|567.34|569.25|567.25|19
1607543630000|2020-12-09 19:53:50|569.29|567.29|569.29|567.29|569.29|567.29|569.29|567.29|1
1607543640000|2020-12-09 19:54:00|569.27|567.27|569.29|567.29|569.31|567.31|569.27|567.27|19
1607543650000|2020-12-09 19:54:10|569.3|567.3|569.28|567.28|569.3|567.3|569.26|567.26|23
1607543660000|2020-12-09 19:54:20|569.29|567.29|569.28|567.28|569.32|567.32|569.28|567.28|15
1607543670000|2020-12-09 19:54:30|569.29|567.29|569.27|567.27|569.3|567.3|569.25|567.25|22
1607543680000|2020-12-09 19:54:40|569.28|567.28|569.45|567.45|569.46|567.46|569.27|567.27|23
1607543690000|2020-12-09 19:54:50|569.46|567.46|569.45|567.45|569.46|567.46|569.41|567.41|20
1607543700000|2020-12-09 19:55:00|569.47|567.47|569.45|567.45|569.47|567.47|569.43|567.43|16
1607543710000|2020-12-09 19:55:10|569.47|567.47|569.55|567.55|569.56|567.56|569.42|567.42|16
1607543720000|2020-12-09 19:55:20|569.56|567.56|569.54|567.54|569.58|567.58|569.53|567.53|13
1607543730000|2020-12-09 19:55:30|569.53|567.53|569.51|567.51|569.53|567.53|569.51|567.51|19
1607543740000|2020-12-09 19:55:40|569.52|567.52|569.54|567.54|569.58|567.58|569.51|567.51|18
1607543750000|2020-12-09 19:55:50|569.53|567.53|569.66|567.66|569.69|567.69|569.53|567.53|19
1607543760000|2020-12-09 19:56:00|569.65|567.65|569.63|567.63|569.69|567.69|569.63|567.63|16
1607543770000|2020-12-09 19:56:10|569.62|567.62|569.66|567.66|569.66|567.66|569.62|567.62|17
1607543780000|2020-12-09 19:56:20|569.64|567.64|569.68|567.68|569.7|567.7|569.64|567.64|19
1607543790000|2020-12-09 19:56:30|569.69|567.69|569.68|567.68|569.69|567.69|569.66|567.66|15
1607543800000|2020-12-09 19:56:40|569.67|567.67|569.68|567.68|569.69|567.69|569.66|567.66|15
1607543810000|2020-12-09 19:56:50|569.67|567.67|569.66|567.66|569.68|567.68|569.66|567.66|4
1607543820000|2020-12-09 19:57:00|569.67|567.67|569.66|567.66|569.67|567.67|569.66|567.66|2
1607543830000|2020-12-09 19:57:10|569.65|567.65|569.65|567.65|569.65|567.65|569.63|567.63|9
1607543840000|2020-12-09 19:57:20|569.67|567.67|569.67|567.67|569.7|567.7|569.65|567.65|9
1607543850000|2020-12-09 19:57:30|569.68|567.68|569.69|567.69|569.71|567.71|569.67|567.67|12
1607543860000|2020-12-09 19:57:40|569.68|567.68|569.66|567.66|569.69|567.69|569.64|567.64|15
1607543870000|2020-12-09 19:57:50|569.65|567.65|569.65|567.65|569.67|567.67|569.65|567.65|7
1607543880000|2020-12-09 19:58:00|569.66|567.66|569.67|567.67|569.68|567.68|569.65|567.65|7
1607543890000|2020-12-09 19:58:10|569.7|567.7|569.68|567.68|569.71|567.71|569.67|567.67|9
1607543900000|2020-12-09 19:58:20|569.67|567.67|569.48|567.48|569.69|567.69|569.48|567.48|12
1607543910000|2020-12-09 19:58:30|569.43|567.43|569.38|567.38|569.43|567.43|569.36|567.36|16
1607543920000|2020-12-09 19:58:40|569.36|567.36|569.37|567.37|569.37|567.37|569.36|567.36|6
1607543930000|2020-12-09 19:58:50|569.36|567.36|569.38|567.38|569.38|567.38|569.36|567.36|4
1607543940000|2020-12-09 19:59:00|569.39|567.39|569.42|567.42|569.44|567.44|569.39|567.39|16
1607543950000|2020-12-09 19:59:10|569.4|567.4|569.34|567.34|569.41|567.41|569.33|567.33|18
1607543960000|2020-12-09 19:59:20|569.33|567.33|569.33|567.33|569.34|567.34|569.32|567.32|14
1607543970000|2020-12-09 19:59:30|569.34|567.34|569.43|567.43|569.45|567.45|569.31|567.31|24
1607543980000|2020-12-09 19:59:40|569.45|567.45|569.57|567.57|569.58|567.58|569.45|567.45|14
1607543990000|2020-12-09 19:59:50|569.54|567.54|569.57|567.57|569.69|567.69|569.54|567.54|15
1607544000000|2020-12-09 20:00:00|569.58|567.58|569.85|567.85|569.85|567.85|569.58|567.58|16
1607544010000|2020-12-09 20:00:10|569.86|567.86|570.02|568.02|570.06|568.06|569.85|567.85|23
1607544020000|2020-12-09 20:00:20|569.98|567.98|570.13|568.13|570.14|568.14|569.98|567.98|15
1607544030000|2020-12-09 20:00:30|570.15|568.15|570.38|568.38|570.46|568.46|570.09|568.09|20
1607544040000|2020-12-09 20:00:40|570.36|568.36|570.39|568.39|570.42|568.42|570.25|568.25|26
1607544050000|2020-12-09 20:00:50|570.37|568.37|571.49|569.49|571.49|569.49|570.37|568.37|33
1607544060000|2020-12-09 20:01:00|571.28|569.28|571.84|569.84|571.85|569.85|571.28|569.28|32
1607544070000|2020-12-09 20:01:10|571.83|569.83|572.2|570.2|572.24|570.24|571.74|569.74|28
1607544080000|2020-12-09 20:01:20|572.28|570.28|572.09|570.09|572.37|570.37|572.09|570.09|23
1607544090000|2020-12-09 20:01:30|572.07|570.07|572.04|570.04|572.08|570.08|571.95|569.95|27
1607544100000|2020-12-09 20:01:40|572.05|570.05|572.18|570.18|572.23|570.23|571.98|569.98|29
1607544110000|2020-12-09 20:01:50|572.25|570.25|572.22|570.22|572.46|570.46|572.16|570.16|29
1607544120000|2020-12-09 20:02:00|572.21|570.21|572.15|570.15|572.23|570.23|572.15|570.15|24
1607544130000|2020-12-09 20:02:10|572.14|570.14|572.21|570.21|572.27|570.27|572.1|570.1|21
1607544140000|2020-12-09 20:02:20|572.19|570.19|572.09|570.09|572.26|570.26|572.09|570.09|24
1607544150000|2020-12-09 20:02:30|572|570|571.85|569.85|572|570|571.73|569.73|31
1607544160000|2020-12-09 20:02:40|571.84|569.84|572.02|570.02|572.04|570.04|571.62|569.62|30
1607544170000|2020-12-09 20:02:50|572.06|570.06|572.15|570.15|572.24|570.24|572.06|570.06|33
1607544180000|2020-12-09 20:03:00|572.12|570.12|571.92|569.92|572.12|570.12|571.92|569.92|22
1607544190000|2020-12-09 20:03:10|571.95|569.95|571.9|569.9|572.05|570.05|571.9|569.9|21
1607544200000|2020-12-09 20:03:20|571.91|569.91|571.88|569.88|571.93|569.93|571.85|569.85|24
1607544210000|2020-12-09 20:03:30|571.86|569.86|571.74|569.74|571.86|569.86|571.69|569.69|23
1607544220000|2020-12-09 20:03:40|571.73|569.73|571.92|569.92|571.98|569.98|571.73|569.73|29
1607544230000|2020-12-09 20:03:50|571.91|569.91|571.86|569.86|571.92|569.92|571.85|569.85|24
1607544240000|2020-12-09 20:04:00|571.78|569.78|571.76|569.76|571.79|569.79|571.75|569.75|21
1607544250000|2020-12-09 20:04:10|571.77|569.77|571.61|569.61|571.79|569.79|571.61|569.61|12
1607544260000|2020-12-09 20:04:20|571.62|569.62|571.3|569.3|571.62|569.62|571.29|569.29|20
1607544270000|2020-12-09 20:04:30|571.29|569.29|571.37|569.37|571.37|569.37|571.29|569.29|11
1607544280000|2020-12-09 20:04:40|571.4|569.4|571.59|569.59|571.59|569.59|571.4|569.4|27
1607544290000|2020-12-09 20:04:50|571.61|569.61|571.46|569.46|571.61|569.61|571.46|569.46|22
1607544300000|2020-12-09 20:05:00|571.47|569.47|571.57|569.57|571.57|569.57|571.47|569.47|27
1607544310000|2020-12-09 20:05:10|571.6|569.6|571.82|569.82|571.96|569.96|571.58|569.58|35
1607544320000|2020-12-09 20:05:20|571.83|569.83|571.47|569.47|571.83|569.83|571.43|569.43|21
1607544330000|2020-12-09 20:05:30|571.46|569.46|571.46|569.46|571.52|569.52|571.4|569.4|28
1607544340000|2020-12-09 20:05:40|571.47|569.47|571.62|569.62|571.63|569.63|571.45|569.45|22
1607544350000|2020-12-09 20:05:50|571.61|569.61|571.68|569.68|571.68|569.68|571.59|569.59|17
1607544360000|2020-12-09 20:06:00|571.69|569.69|571.77|569.77|571.85|569.85|571.69|569.69|19
1607544370000|2020-12-09 20:06:10|571.76|569.76|571.71|569.71|571.77|569.77|571.68|569.68|17
1607544380000|2020-12-09 20:06:20|571.72|569.72|571.81|569.81|571.86|569.86|571.72|569.72|16
1607544390000|2020-12-09 20:06:30|571.82|569.82|571.88|569.88|571.89|569.89|571.82|569.82|11
1607544400000|2020-12-09 20:06:40|571.89|569.89|571.58|569.58|571.91|569.91|571.55|569.55|26
1607544410000|2020-12-09 20:06:50|571.59|569.59|571.58|569.58|571.59|569.59|571.55|569.55|18
1607544420000|2020-12-09 20:07:00|571.59|569.59|571.84|569.84|571.84|569.84|571.59|569.59|21
1607544430000|2020-12-09 20:07:10|571.85|569.85|571.86|569.86|571.88|569.88|571.83|569.83|20
1607544440000|2020-12-09 20:07:20|571.89|569.89|572.13|570.13|572.18|570.18|571.88|569.88|23
1607544450000|2020-12-09 20:07:30|572.18|570.18|572.04|570.04|572.21|570.21|572.01|570.01|22
1607544460000|2020-12-09 20:07:40|572.05|570.05|572.07|570.07|572.14|570.14|572.05|570.05|29
1607544470000|2020-12-09 20:07:50|572.06|570.06|572.13|570.13|572.18|570.18|572.06|570.06|18
1607544480000|2020-12-09 20:08:00|572.12|570.12|572.05|570.05|572.13|570.13|572.03|570.03|24
1607544490000|2020-12-09 20:08:10|572.04|570.04|572.03|570.03|572.08|570.08|571.99|569.99|32
1607544500000|2020-12-09 20:08:20|572.02|570.02|571.99|569.99|572.04|570.04|571.97|569.97|15
1607544510000|2020-12-09 20:08:30|572.01|570.01|571.81|569.81|572.01|570.01|571.78|569.78|21
1607544520000|2020-12-09 20:08:40|571.71|569.71|571.72|569.72|571.75|569.75|571.7|569.7|15
1607544530000|2020-12-09 20:08:50|571.7|569.7|571.55|569.55|571.7|569.7|571.54|569.54|14
1607544540000|2020-12-09 20:09:00|571.58|569.58|571.68|569.68|571.68|569.68|571.48|569.48|15
1607544550000|2020-12-09 20:09:10|571.66|569.66|571.71|569.71|571.74|569.74|571.64|569.64|14
1607544560000|2020-12-09 20:09:20|571.7|569.7|571.51|569.51|571.71|569.71|571.49|569.49|23
1607544570000|2020-12-09 20:09:30|571.5|569.5|571.69|569.69|571.7|569.7|571.49|569.49|16
1607544580000|2020-12-09 20:09:40|571.72|569.72|571.73|569.73|571.84|569.84|571.71|569.71|21
1607544590000|2020-12-09 20:09:50|571.72|569.72|571.72|569.72|571.73|569.73|571.69|569.69|14
1607544600000|2020-12-09 20:10:00|571.74|569.74|571.74|569.74|571.8|569.8|571.74|569.74|12
1607544610000|2020-12-09 20:10:10|571.75|569.75|571.8|569.8|571.8|569.8|571.74|569.74|12
1607544620000|2020-12-09 20:10:20|571.79|569.79|571.76|569.76|571.8|569.8|571.76|569.76|13
1607544630000|2020-12-09 20:10:30|571.77|569.77|571.74|569.74|571.77|569.77|571.72|569.72|21
1607544640000|2020-12-09 20:10:40|571.75|569.75|571.71|569.71|571.76|569.76|571.59|569.59|19
1607544650000|2020-12-09 20:10:50|571.7|569.7|571.83|569.83|571.84|569.84|571.69|569.69|17
1607544660000|2020-12-09 20:11:00|571.84|569.84|571.75|569.75|571.84|569.84|571.71|569.71|18
1607544670000|2020-12-09 20:11:10|571.76|569.76|571.73|569.73|571.76|569.76|571.7|569.7|19
1607544680000|2020-12-09 20:11:20|571.72|569.72|571.73|569.73|571.74|569.74|571.71|569.71|13
1607544690000|2020-12-09 20:11:30|571.72|569.72|571.7|569.7|571.75|569.75|571.7|569.7|15
1607544700000|2020-12-09 20:11:40|571.71|569.71|571.73|569.73|571.74|569.74|571.71|569.71|6
1607544710000|2020-12-09 20:11:50|571.74|569.74|571.73|569.73|571.75|569.75|571.71|569.71|10
1607544720000|2020-12-09 20:12:00|571.71|569.71|571.64|569.64|571.72|569.72|571.64|569.64|15
1607544730000|2020-12-09 20:12:10|571.65|569.65|571.68|569.68|571.73|569.73|571.62|569.62|28
1607544740000|2020-12-09 20:12:20|571.65|569.65|571.66|569.66|571.67|569.67|571.65|569.65|13
1607544750000|2020-12-09 20:12:30|571.65|569.65|571.65|569.65|571.67|569.67|571.64|569.64|17
1607544760000|2020-12-09 20:12:40|571.64|569.64|571.69|569.69|571.69|569.69|571.61|569.61|16
1607544770000|2020-12-09 20:12:50|571.7|569.7|571.71|569.71|571.74|569.74|571.67|569.67|15
1607544780000|2020-12-09 20:13:00|571.7|569.7|571.64|569.64|571.7|569.7|571.63|569.63|13
1607544790000|2020-12-09 20:13:10|571.63|569.63|571.59|569.59|571.65|569.65|571.59|569.59|9
1607544800000|2020-12-09 20:13:20|571.58|569.58|571.57|569.57|571.59|569.59|571.57|569.57|4
1607544810000|2020-12-09 20:13:30|571.56|569.56|571.57|569.57|571.59|569.59|571.56|569.56|7
1607544820000|2020-12-09 20:13:40|571.58|569.58|571.58|569.58|571.61|569.61|571.57|569.57|8
1607544830000|2020-12-09 20:13:50|571.59|569.59|571.57|569.57|571.59|569.59|571.54|569.54|9
1607544840000|2020-12-09 20:14:00|571.61|569.61|571.65|569.65|571.66|569.66|571.61|569.61|20
1607544850000|2020-12-09 20:14:10|571.66|569.66|571.59|569.59|571.66|569.66|571.57|569.57|12
1607544860000|2020-12-09 20:14:20|571.58|569.58|571.59|569.59|571.59|569.59|571.58|569.58|6
1607544870000|2020-12-09 20:14:30|571.58|569.58|571.57|569.57|571.59|569.59|571.57|569.57|6
1607544880000|2020-12-09 20:14:40|571.58|569.58|571.55|569.55|571.58|569.58|571.54|569.54|8
1607544890000|2020-12-09 20:14:50|571.54|569.54|571.43|569.43|571.55|569.55|571.43|569.43|19
1607544900000|2020-12-09 20:15:00|571.44|569.44|571.42|569.42|571.48|569.48|571.4|569.4|16
1607544910000|2020-12-09 20:15:10|571.4|569.4|571.27|569.27|571.43|569.43|571.26|569.26|18
1607544920000|2020-12-09 20:15:20|571.28|569.28|571.18|569.18|571.36|569.36|571.17|569.17|17
1607544930000|2020-12-09 20:15:30|571.17|569.17|571.17|569.17|571.18|569.18|571.17|569.17|5
1607544940000|2020-12-09 20:15:40|571.18|569.18|571.17|569.17|571.18|569.18|571.16|569.16|6
1607544950000|2020-12-09 20:15:50|571.19|569.19|571.16|569.16|571.19|569.19|571.14|569.14|7
1607544960000|2020-12-09 20:16:00|571.14|569.14|571.11|569.11|571.14|569.14|571.11|569.11|7
1607544970000|2020-12-09 20:16:10|571.1|569.1|571.11|569.11|571.14|569.14|571.1|569.1|9
1607544980000|2020-12-09 20:16:20|571.1|569.1|571.05|569.05|571.13|569.13|571.03|569.03|18
1607544990000|2020-12-09 20:16:30|571.06|569.06|570.84|568.84|571.06|569.06|570.8|568.8|29
1607545000000|2020-12-09 20:16:40|570.79|568.79|570.61|568.61|570.89|568.89|570.57|568.57|19
1607545010000|2020-12-09 20:16:50|570.62|568.62|570.79|568.79|570.81|568.81|570.62|568.62|21
1607545020000|2020-12-09 20:17:00|570.8|568.8|570.78|568.78|570.83|568.83|570.73|568.73|27
1607545030000|2020-12-09 20:17:10|570.76|568.76|570.62|568.62|570.78|568.78|570.62|568.62|18
1607545040000|2020-12-09 20:17:20|570.61|568.61|570.38|568.38|570.61|568.61|570.32|568.32|27
1607545050000|2020-12-09 20:17:30|570.36|568.36|570.38|568.38|570.38|568.38|570.33|568.33|18
1607545060000|2020-12-09 20:17:40|570.37|568.37|570.32|568.32|570.38|568.38|570.32|568.32|13
1607545070000|2020-12-09 20:17:50|570.33|568.33|570.25|568.25|570.33|568.33|570.25|568.25|15
1607545080000|2020-12-09 20:18:00|570.26|568.26|570.26|568.26|570.26|568.26|570.24|568.24|10
1607545090000|2020-12-09 20:18:10|570.27|568.27|570.22|568.22|570.27|568.27|570.22|568.22|13
1607545100000|2020-12-09 20:18:20|570.23|568.23|570.12|568.12|570.26|568.26|570.11|568.11|14
1607545110000|2020-12-09 20:18:30|570.11|568.11|570|568|570.12|568.12|570|568|20
1607545120000|2020-12-09 20:18:40|569.99|567.99|569.95|567.95|570.02|568.02|569.95|567.95|8
1607545130000|2020-12-09 20:18:50|569.94|567.94|569.91|567.91|569.96|567.96|569.91|567.91|14
1607545140000|2020-12-09 20:19:00|569.92|567.92|570.21|568.21|570.23|568.23|569.91|567.91|21
1607545150000|2020-12-09 20:19:10|570.23|568.23|570.39|568.39|570.43|568.43|570.2|568.2|28
1607545160000|2020-12-09 20:19:20|570.34|568.34|570.41|568.41|570.41|568.41|570.23|568.23|15
1607545170000|2020-12-09 20:19:30|570.45|568.45|570.25|568.25|570.47|568.47|570.25|568.25|24
1607545180000|2020-12-09 20:19:40|570.24|568.24|570.12|568.12|570.24|568.24|570.1|568.1|21
1607545190000|2020-12-09 20:19:50|570.1|568.1|570.06|568.06|570.13|568.13|570.06|568.06|9
1607545200000|2020-12-09 20:20:00|570.07|568.07|570.11|568.11|570.12|568.12|570.07|568.07|15
1607545210000|2020-12-09 20:20:10|570.12|568.12|570.05|568.05|570.13|568.13|570.04|568.04|18
1607545220000|2020-12-09 20:20:20|570.04|568.04|570.05|568.05|570.05|568.05|570.04|568.04|8
1607545230000|2020-12-09 20:20:30|570.04|568.04|569.99|567.99|570.06|568.06|569.99|567.99|16
1607545240000|2020-12-09 20:20:40|570|568|569.92|567.92|570|568|569.87|567.87|13
1607545250000|2020-12-09 20:20:50|569.93|567.93|569.98|567.98|569.98|567.98|569.9|567.9|16
1607545260000|2020-12-09 20:21:00|569.99|567.99|570|568|570|568|569.98|567.98|7
1607545270000|2020-12-09 20:21:10|569.99|567.99|569.99|567.99|570|568|569.98|567.98|7
1607545280000|2020-12-09 20:21:20|569.98|567.98|569.98|567.98|569.99|567.99|569.94|567.94|15
1607545290000|2020-12-09 20:21:30|570.01|568.01|569.93|567.93|570.01|568.01|569.92|567.92|23
1607545300000|2020-12-09 20:21:40|569.94|567.94|569.91|567.91|569.95|567.95|569.91|567.91|16
1607545310000|2020-12-09 20:21:50|569.92|567.92|569.83|567.83|569.92|567.92|569.82|567.82|11
1607545320000|2020-12-09 20:22:00|569.84|567.84|569.83|567.83|569.85|567.85|569.82|567.82|8
1607545330000|2020-12-09 20:22:10|569.81|567.81|569.74|567.74|569.81|567.81|569.74|567.74|13
1607545340000|2020-12-09 20:22:20|569.73|567.73|569.73|567.73|569.74|567.74|569.72|567.72|9
1607545350000|2020-12-09 20:22:30|569.74|567.74|569.71|567.71|569.74|567.74|569.71|567.71|10
1607545360000|2020-12-09 20:22:40|569.72|567.72|569.57|567.57|569.72|567.72|569.55|567.55|25
1607545370000|2020-12-09 20:22:50|569.56|567.56|569.48|567.48|569.57|567.57|569.48|567.48|19
1607545380000|2020-12-09 20:23:00|569.5|567.5|569.75|567.75|569.75|567.75|569.5|567.5|8
1607545390000|2020-12-09 20:23:10|569.83|567.83|569.9|567.9|569.92|567.92|569.82|567.82|19
1607545400000|2020-12-09 20:23:20|569.91|567.91|569.87|567.87|569.91|567.91|569.83|567.83|20
1607545410000|2020-12-09 20:23:30|569.89|567.89|569.74|567.74|569.89|567.89|569.73|567.73|17
1607545420000|2020-12-09 20:23:40|569.75|567.75|569.68|567.68|569.75|567.75|569.66|567.66|9
1607545430000|2020-12-09 20:23:50|569.67|567.67|569.57|567.57|569.68|567.68|569.57|567.57|15
1607545440000|2020-12-09 20:24:00|569.58|567.58|569.46|567.46|569.58|567.58|569.45|567.45|25
1607545450000|2020-12-09 20:24:10|569.47|567.47|569.5|567.5|569.57|567.57|569.47|567.47|21
1607545460000|2020-12-09 20:24:20|569.51|567.51|569.51|567.51|569.52|567.52|569.49|567.49|16
1607545470000|2020-12-09 20:24:30|569.5|567.5|569.56|567.56|569.56|567.56|569.44|567.44|14
1607545490000|2020-12-09 20:24:50|569.55|567.55|569.55|567.55|569.55|567.55|569.55|567.55|1
1607545500000|2020-12-09 20:25:00|569.56|567.56|569.72|567.72|569.72|567.72|569.55|567.55|10
1607545510000|2020-12-09 20:25:10|569.71|567.71|569.84|567.84|569.86|567.86|569.71|567.71|12
1607545520000|2020-12-09 20:25:20|569.89|567.89|569.82|567.82|569.89|567.89|569.81|567.81|16
1607545530000|2020-12-09 20:25:30|569.81|567.81|569.73|567.73|569.88|567.88|569.73|567.73|22
1607545540000|2020-12-09 20:25:40|569.74|567.74|569.3|567.3|569.74|567.74|569.3|567.3|22
1607545550000|2020-12-09 20:25:50|569.27|567.27|568.96|566.96|569.27|567.27|568.94|566.94|28
1607545560000|2020-12-09 20:26:00|568.95|566.95|568.9|566.9|569|567|568.9|566.9|24
1607545570000|2020-12-09 20:26:10|568.91|566.91|568.58|566.58|568.92|566.92|568.58|566.58|24
1607545580000|2020-12-09 20:26:20|568.57|566.57|568.5|566.5|568.57|566.57|568.5|566.5|12
1607545590000|2020-12-09 20:26:30|568.49|566.49|568.54|566.54|568.58|566.58|568.49|566.49|23
1607545600000|2020-12-09 20:26:40|568.55|566.55|568.56|566.56|568.63|566.63|568.55|566.55|25
1607545610000|2020-12-09 20:26:50|568.55|566.55|568.45|566.45|568.55|566.55|568.38|566.38|21
1607545620000|2020-12-09 20:27:00|568.49|566.49|568.59|566.59|568.68|566.68|568.49|566.49|28
1607545630000|2020-12-09 20:27:10|568.58|566.58|568.66|566.66|568.67|566.67|568.56|566.56|18
1607545640000|2020-12-09 20:27:20|568.65|566.65|568.66|566.66|568.67|566.67|568.62|566.62|14
1607545650000|2020-12-09 20:27:30|568.65|566.65|568.46|566.46|568.65|566.65|568.4|566.4|24
1607545660000|2020-12-09 20:27:40|568.43|566.43|568.37|566.37|568.45|566.45|568.37|566.37|13
1607545670000|2020-12-09 20:27:50|568.36|566.36|568.41|566.41|568.43|566.43|568.36|566.36|11
1607545680000|2020-12-09 20:28:00|568.4|566.4|568.37|566.37|568.42|566.42|568.37|566.37|18
1607545690000|2020-12-09 20:28:10|568.36|566.36|568.29|566.29|568.37|566.37|568.25|566.25|25
1607545700000|2020-12-09 20:28:20|568.31|566.31|568.25|566.25|568.36|566.36|568.25|566.25|19
1607545710000|2020-12-09 20:28:30|568.33|566.33|568.29|566.29|568.34|566.34|568.28|566.28|16
1607545720000|2020-12-09 20:28:40|568.27|566.27|568.15|566.15|568.3|566.3|568.15|566.15|15
1607545730000|2020-12-09 20:28:50|568.16|566.16|568.09|566.09|568.17|566.17|568.07|566.07|19
1607545740000|2020-12-09 20:29:00|568.1|566.1|568.09|566.09|568.1|566.1|568.08|566.08|9
1607545750000|2020-12-09 20:29:10|568.08|566.08|568.25|566.25|568.25|566.25|568.08|566.08|21
1607545760000|2020-12-09 20:29:20|568.26|566.26|568.5|566.5|568.52|566.52|568.26|566.26|20
1607545770000|2020-12-09 20:29:30|568.44|566.44|568.49|566.49|568.5|566.5|568.44|566.44|16
1607545780000|2020-12-09 20:29:40|568.48|566.48|568.44|566.44|568.48|566.48|568.43|566.43|15
1607545790000|2020-12-09 20:29:50|568.45|566.45|568.47|566.47|568.47|566.47|568.45|566.45|7
1607545800000|2020-12-09 20:30:00|568.49|566.49|568.76|566.76|568.76|566.76|568.47|566.47|20
1607545810000|2020-12-09 20:30:10|568.77|566.77|568.91|566.91|568.97|566.97|568.76|566.76|23
1607545820000|2020-12-09 20:30:20|568.97|566.97|569.02|567.02|569.02|567.02|568.9|566.9|13
1607545830000|2020-12-09 20:30:30|569|567|568.87|566.87|569.02|567.02|568.85|566.85|18
1607545840000|2020-12-09 20:30:40|568.85|566.85|568.9|566.9|568.9|566.9|568.85|566.85|7
1607545850000|2020-12-09 20:30:50|568.91|566.91|568.93|566.93|568.93|566.93|568.9|566.9|8
1607545860000|2020-12-09 20:31:00|568.92|566.92|569.12|567.12|569.14|567.14|568.92|566.92|15
1607545870000|2020-12-09 20:31:10|569.14|567.14|569.12|567.12|569.16|567.16|569.09|567.09|15
1607545880000|2020-12-09 20:31:20|569.13|567.13|569.19|567.19|569.22|567.22|569.1|567.1|9
1607545890000|2020-12-09 20:31:30|569.18|567.18|568.94|566.94|569.2|567.2|568.94|566.94|11
1607545900000|2020-12-09 20:31:40|568.96|566.96|568.43|566.43|568.96|566.96|568.29|566.29|33
1607545910000|2020-12-09 20:31:50|568.42|566.42|568.39|566.39|568.5|566.5|568.23|566.23|24
1607545920000|2020-12-09 20:32:00|568.32|566.32|567.96|565.96|568.33|566.33|567.91|565.91|26
1607545930000|2020-12-09 20:32:10|567.94|565.94|568.15|566.15|568.15|566.15|567.86|565.86|32
1607545940000|2020-12-09 20:32:20|568.13|566.13|568.27|566.27|568.33|566.33|568.12|566.12|25
1607545950000|2020-12-09 20:32:30|568.29|566.29|568.27|566.27|568.31|566.31|568.14|566.14|35
1607545960000|2020-12-09 20:32:40|568.24|566.24|568.24|566.24|568.27|566.27|568.16|566.16|14
1607545970000|2020-12-09 20:32:50|568.19|566.19|568.31|566.31|568.31|566.31|568.15|566.15|26
1607545980000|2020-12-09 20:33:00|568.32|566.32|568.38|566.38|568.38|566.38|568.28|566.28|19
1607545990000|2020-12-09 20:33:10|568.41|566.41|568.41|566.41|568.46|566.46|568.35|566.35|19
1607546000000|2020-12-09 20:33:20|568.36|566.36|568.57|566.57|568.57|566.57|568.36|566.36|15
1607546010000|2020-12-09 20:33:30|568.59|566.59|568.53|566.53|568.59|566.59|568.52|566.52|15
1607546020000|2020-12-09 20:33:40|568.55|566.55|568.53|566.53|568.55|566.55|568.53|566.53|2
1607546030000|2020-12-09 20:33:50|568.52|566.52|568.55|566.55|568.57|566.57|568.52|566.52|9
1607546040000|2020-12-09 20:34:00|568.52|566.52|568.42|566.42|568.52|566.52|568.42|566.42|12
1607546050000|2020-12-09 20:34:10|568.43|566.43|568.5|566.5|568.52|566.52|568.41|566.41|10
1607546060000|2020-12-09 20:34:20|568.48|566.48|568.67|566.67|568.67|566.67|568.48|566.48|7
1607546070000|2020-12-09 20:34:30|568.7|566.7|568.89|566.89|568.89|566.89|568.7|566.7|19
1607546080000|2020-12-09 20:34:40|568.87|566.87|569|567|569.02|567.02|568.87|566.87|20
1607546090000|2020-12-09 20:34:50|568.98|566.98|569.18|567.18|569.18|567.18|568.94|566.94|10
1607546100000|2020-12-09 20:35:00|569.17|567.17|569.13|567.13|569.18|567.18|569.06|567.06|19
1607546110000|2020-12-09 20:35:10|569.16|567.16|569.35|567.35|569.37|567.37|569.16|567.16|22
1607546120000|2020-12-09 20:35:20|569.33|567.33|569.79|567.79|569.84|567.84|569.33|567.33|28
1607546130000|2020-12-09 20:35:30|569.76|567.76|569.84|567.84|569.94|567.94|569.76|567.76|16
1607546140000|2020-12-09 20:35:40|569.85|567.85|569.82|567.82|569.86|567.86|569.78|567.78|23
1607546150000|2020-12-09 20:35:50|569.83|567.83|569.93|567.93|569.95|567.95|569.82|567.82|14
1607546160000|2020-12-09 20:36:00|569.94|567.94|569.99|567.99|570.01|568.01|569.92|567.92|18
1607546170000|2020-12-09 20:36:10|570|568|569.98|567.98|570.06|568.06|569.98|567.98|31
1607546180000|2020-12-09 20:36:20|570|568|569.9|567.9|570|568|569.88|567.88|22
1607546190000|2020-12-09 20:36:30|569.92|567.92|569.9|567.9|569.93|567.93|569.9|567.9|8
1607546200000|2020-12-09 20:36:40|569.89|567.89|569.92|567.92|569.92|567.92|569.87|567.87|12
1607546210000|2020-12-09 20:36:50|569.93|567.93|570.01|568.01|570.02|568.02|569.92|567.92|26
1607546220000|2020-12-09 20:37:00|570|568|570.03|568.03|570.03|568.03|569.94|567.94|25
1607546230000|2020-12-09 20:37:10|569.99|567.99|570.01|568.01|570.04|568.04|569.98|567.98|15
1607546240000|2020-12-09 20:37:20|570|568|569.99|567.99|570.02|568.02|569.96|567.96|19
1607546250000|2020-12-09 20:37:30|569.97|567.97|570|568|570|568|569.92|567.92|15
1607546260000|2020-12-09 20:37:40|570.02|568.02|569.91|567.91|570.02|568.02|569.91|567.91|9
1607546270000|2020-12-09 20:37:50|569.93|567.93|569.97|567.97|570.06|568.06|569.93|567.93|24
1607546280000|2020-12-09 20:38:00|569.96|567.96|569.95|567.95|569.98|567.98|569.95|567.95|5
1607546290000|2020-12-09 20:38:10|569.96|567.96|570.02|568.02|570.04|568.04|569.95|567.95|16
1607546300000|2020-12-09 20:38:20|570.01|568.01|570.03|568.03|570.06|568.06|570|568|14
1607546310000|2020-12-09 20:38:30|570|568|569.94|567.94|570.04|568.04|569.92|567.92|20
1607546320000|2020-12-09 20:38:40|569.96|567.96|569.91|567.91|569.96|567.96|569.91|567.91|20
1607546330000|2020-12-09 20:38:50|569.92|567.92|570.04|568.04|570.04|568.04|569.91|567.91|18
1607546340000|2020-12-09 20:39:00|570.05|568.05|570.14|568.14|570.14|568.14|570.05|568.05|9
1607546350000|2020-12-09 20:39:10|570.13|568.13|570.2|568.2|570.21|568.21|570.11|568.11|15
1607546360000|2020-12-09 20:39:20|570.19|568.19|570.17|568.17|570.22|568.22|570.16|568.16|13
1607546370000|2020-12-09 20:39:30|570.18|568.18|570.33|568.33|570.33|568.33|570.16|568.16|19
1607546380000|2020-12-09 20:39:40|570.32|568.32|570.3|568.3|570.32|568.32|570.3|568.3|7
1607546390000|2020-12-09 20:39:50|570.31|568.31|570.33|568.33|570.34|568.34|570.3|568.3|13
1607546400000|2020-12-09 20:40:00|570.32|568.32|570.33|568.33|570.36|568.36|570.31|568.31|16
1607546410000|2020-12-09 20:40:10|570.34|568.34|570.36|568.36|570.36|568.36|570.33|568.33|6
1607546420000|2020-12-09 20:40:20|570.35|568.35|570.33|568.33|570.38|568.38|570.33|568.33|16
1607546430000|2020-12-09 20:40:30|570.31|568.31|570.27|568.27|570.31|568.31|570.18|568.18|21
1607546440000|2020-12-09 20:40:40|570.35|568.35|570.51|568.51|570.51|568.51|570.35|568.35|13
1607546450000|2020-12-09 20:40:50|570.52|568.52|570.61|568.61|570.61|568.61|570.52|568.52|20
1607546460000|2020-12-09 20:41:00|570.57|568.57|570.74|568.74|570.75|568.75|570.56|568.56|22
1607546470000|2020-12-09 20:41:10|570.76|568.76|570.93|568.93|570.93|568.93|570.74|568.74|23
1607546480000|2020-12-09 20:41:20|570.92|568.92|571.3|569.3|571.32|569.32|570.92|568.92|29
1607546490000|2020-12-09 20:41:30|571.31|569.31|571.1|569.1|571.31|569.31|571.1|569.1|24
1607546500000|2020-12-09 20:41:40|571.11|569.11|571.15|569.15|571.16|569.16|571.06|569.06|13
1607546510000|2020-12-09 20:41:50|571.14|569.14|571.21|569.21|571.25|569.25|571.13|569.13|24
1607546520000|2020-12-09 20:42:00|571.19|569.19|571.16|569.16|571.2|569.2|571.15|569.15|16
1607546530000|2020-12-09 20:42:10|571.15|569.15|571.4|569.4|571.41|569.41|571.15|569.15|16
1607546540000|2020-12-09 20:42:20|571.38|569.38|571.41|569.41|571.41|569.41|571.31|569.31|14
1607546550000|2020-12-09 20:42:30|571.42|569.42|571.44|569.44|571.46|569.46|571.41|569.41|24
1607546560000|2020-12-09 20:42:40|571.46|569.46|571.72|569.72|571.74|569.74|571.44|569.44|22
1607546570000|2020-12-09 20:42:50|571.73|569.73|571.65|569.65|571.74|569.74|571.65|569.65|12
1607546580000|2020-12-09 20:43:00|571.67|569.67|571.69|569.69|571.75|569.75|571.64|569.64|18
1607546590000|2020-12-09 20:43:10|571.71|569.71|571.71|569.71|571.74|569.74|571.56|569.56|24
1607546600000|2020-12-09 20:43:20|571.72|569.72|571.75|569.75|571.77|569.77|571.66|569.66|21
1607546610000|2020-12-09 20:43:30|571.74|569.74|571.72|569.72|571.78|569.78|571.72|569.72|15
1607546620000|2020-12-09 20:43:40|571.73|569.73|571.56|569.56|571.73|569.73|571.46|569.46|27
1607546630000|2020-12-09 20:43:50|571.57|569.57|571.75|569.75|571.93|569.93|571.57|569.57|29
1607546640000|2020-12-09 20:44:00|571.73|569.73|571.9|569.9|571.91|569.91|571.72|569.72|18
1607546650000|2020-12-09 20:44:10|571.91|569.91|571.9|569.9|571.95|569.95|571.87|569.87|15
1607546660000|2020-12-09 20:44:20|571.92|569.92|571.93|569.93|571.98|569.98|571.87|569.87|26
1607546670000|2020-12-09 20:44:30|571.95|569.95|572.38|570.38|572.38|570.38|571.93|569.93|21
1607546680000|2020-12-09 20:44:40|572.39|570.39|572.56|570.56|572.56|570.56|572.38|570.38|19
1607546690000|2020-12-09 20:44:50|572.55|570.55|572.64|570.64|572.64|570.64|572.55|570.55|6
1607546700000|2020-12-09 20:45:00|572.66|570.66|573.15|571.15|573.15|571.15|572.66|570.66|20
1607546710000|2020-12-09 20:45:10|573.16|571.16|572.99|570.99|573.17|571.17|572.96|570.96|27
1607546720000|2020-12-09 20:45:20|573|571|572.89|570.89|573|571|572.87|570.87|21
1607546730000|2020-12-09 20:45:30|572.88|570.88|572.99|570.99|572.99|570.99|572.87|570.87|21
1607546740000|2020-12-09 20:45:40|572.96|570.96|573|571|573.02|571.02|572.95|570.95|17
1607546750000|2020-12-09 20:45:50|572.98|570.98|572.88|570.88|573.03|571.03|572.88|570.88|16
1607546760000|2020-12-09 20:46:00|572.86|570.86|572.91|570.91|572.95|570.95|572.86|570.86|19
1607546770000|2020-12-09 20:46:10|572.92|570.92|572.91|570.91|572.92|570.92|572.9|570.9|10
1607546780000|2020-12-09 20:46:20|572.9|570.9|572.91|570.91|572.92|570.92|572.89|570.89|9
1607546790000|2020-12-09 20:46:30|572.9|570.9|572.91|570.91|572.92|570.92|572.89|570.89|9
1607546800000|2020-12-09 20:46:40|572.93|570.93|573.08|571.08|573.12|571.12|572.92|570.92|18
1607546810000|2020-12-09 20:46:50|573.05|571.05|573.11|571.11|573.3|571.3|572.95|570.95|22
1607546820000|2020-12-09 20:47:00|573.08|571.08|573.3|571.3|573.32|571.32|573.08|571.08|26
1607546830000|2020-12-09 20:47:10|573.32|571.32|573.54|571.54|573.67|571.67|573.32|571.32|26
1607546840000|2020-12-09 20:47:20|573.53|571.53|573.84|571.84|573.84|571.84|573.53|571.53|26
1607546850000|2020-12-09 20:47:30|573.83|571.83|573.85|571.85|573.94|571.94|573.81|571.81|16
1607546860000|2020-12-09 20:47:40|573.81|571.81|573.92|571.92|573.95|571.95|573.81|571.81|21
1607546870000|2020-12-09 20:47:50|573.93|571.93|574.18|572.18|574.32|572.32|573.93|571.93|27
1607546880000|2020-12-09 20:48:00|574.17|572.17|573.92|571.92|574.22|572.22|573.89|571.89|30
1607546890000|2020-12-09 20:48:10|573.96|571.96|574.13|572.13|574.18|572.18|573.89|571.89|27
1607546900000|2020-12-09 20:48:20|574.14|572.14|574.45|572.45|574.45|572.45|574.13|572.13|22
1607546910000|2020-12-09 20:48:30|574.42|572.42|574.32|572.32|574.43|572.43|574.28|572.28|23
1607546920000|2020-12-09 20:48:40|574.33|572.33|574.26|572.26|574.33|572.33|574.25|572.25|15
1607546930000|2020-12-09 20:48:50|574.25|572.25|574.23|572.23|574.27|572.27|574.23|572.23|16
1607546940000|2020-12-09 20:49:00|574.24|572.24|574.19|572.19|574.24|572.24|574.16|572.16|22
1607546950000|2020-12-09 20:49:10|574.18|572.18|574.15|572.15|574.2|572.2|574.15|572.15|17
1607546960000|2020-12-09 20:49:20|574.17|572.17|574.15|572.15|574.17|572.17|574.13|572.13|9
1607546970000|2020-12-09 20:49:30|574.16|572.16|574.18|572.18|574.19|572.19|574.14|572.14|19
1607546980000|2020-12-09 20:49:40|574.16|572.16|574.18|572.18|574.2|572.2|574.16|572.16|15
1607546990000|2020-12-09 20:49:50|574.2|572.2|574.23|572.23|574.25|572.25|574.2|572.2|16
1607547000000|2020-12-09 20:50:00|574.22|572.22|574.46|572.46|574.51|572.51|574.22|572.22|31
1607547010000|2020-12-09 20:50:10|574.45|572.45|574.59|572.59|574.59|572.59|574.38|572.38|23
1607547020000|2020-12-09 20:50:20|574.6|572.6|575.19|573.19|575.28|573.28|574.6|572.6|34
1607547030000|2020-12-09 20:50:30|575.22|573.22|575.24|573.24|575.27|573.27|575.17|573.17|33
1607547040000|2020-12-09 20:50:40|575.23|573.23|575.2|573.2|575.32|573.32|575.2|573.2|32
1607547050000|2020-12-09 20:50:50|575.27|573.27|574.97|572.97|575.31|573.31|574.88|572.88|29
1607547060000|2020-12-09 20:51:00|574.96|572.96|575.33|573.33|575.36|573.36|574.95|572.95|31
1607547070000|2020-12-09 20:51:10|575.26|573.26|575.23|573.23|575.29|573.29|575.15|573.15|28
1607547080000|2020-12-09 20:51:20|575.2|573.2|575.09|573.09|575.21|573.21|575.08|573.08|29
1607547090000|2020-12-09 20:51:30|575.11|573.11|575.14|573.14|575.2|573.2|575.05|573.05|25
1607547100000|2020-12-09 20:51:40|575.13|573.13|575.13|573.13|575.32|573.32|575.11|573.11|29
1607547110000|2020-12-09 20:51:50|575.12|573.12|575.13|573.13|575.16|573.16|575.1|573.1|20
1607547120000|2020-12-09 20:52:00|575.12|573.12|575.13|573.13|575.14|573.14|575.12|573.12|4
1607547130000|2020-12-09 20:52:10|575.12|573.12|574.7|572.7|575.16|573.16|574.7|572.7|28
1607547140000|2020-12-09 20:52:20|574.69|572.69|574.63|572.63|574.83|572.83|574.6|572.6|30
1607547150000|2020-12-09 20:52:30|574.64|572.64|574.44|572.44|574.64|572.64|574.44|572.44|23
1607547160000|2020-12-09 20:52:40|574.45|572.45|574.47|572.47|574.52|572.52|574.44|572.44|19
1607547170000|2020-12-09 20:52:50|574.5|572.5|574.37|572.37|574.51|572.51|574.31|572.31|24
1607547180000|2020-12-09 20:53:00|574.33|572.33|574.32|572.32|574.35|572.35|574.24|572.24|14
1607547190000|2020-12-09 20:53:10|574.29|572.29|574.14|572.14|574.31|572.31|574.12|572.12|22
1607547200000|2020-12-09 20:53:20|574.13|572.13|573.99|571.99|574.13|572.13|573.98|571.98|19
1607547210000|2020-12-09 20:53:30|574|572|574.48|572.48|574.6|572.6|574|572|29
1607547220000|2020-12-09 20:53:40|574.5|572.5|574.41|572.41|574.52|572.52|574.3|572.3|28
1607547230000|2020-12-09 20:53:50|574.42|572.42|574.47|572.47|574.57|572.57|574.41|572.41|24
1607547240000|2020-12-09 20:54:00|574.45|572.45|574.42|572.42|574.47|572.47|574.38|572.38|20
1607547250000|2020-12-09 20:54:10|574.43|572.43|574.58|572.58|574.59|572.59|574.42|572.42|21
1607547260000|2020-12-09 20:54:20|574.57|572.57|574.34|572.34|574.6|572.6|574.32|572.32|24
1607547270000|2020-12-09 20:54:30|574.36|572.36|574.45|572.45|574.46|572.46|574.36|572.36|22
1607547280000|2020-12-09 20:54:40|574.47|572.47|574.36|572.36|574.47|572.47|574.35|572.35|23
1607547290000|2020-12-09 20:54:50|574.35|572.35|574.35|572.35|574.36|572.36|574.35|572.35|5
1607547300000|2020-12-09 20:55:00|574.38|572.38|574.34|572.34|574.38|572.38|574.32|572.32|9
1607547310000|2020-12-09 20:55:10|574.37|572.37|574.36|572.36|574.37|572.37|574.35|572.35|9
1607547320000|2020-12-09 20:55:20|574.37|572.37|574.38|572.38|574.38|572.38|574.36|572.36|7
1607547330000|2020-12-09 20:55:30|574.37|572.37|574.36|572.36|574.38|572.38|574.36|572.36|10
1607547340000|2020-12-09 20:55:40|574.38|572.38|574.67|572.67|574.68|572.68|574.36|572.36|27
1607547350000|2020-12-09 20:55:50|574.62|572.62|574.63|572.63|574.65|572.65|574.6|572.6|26
1607547360000|2020-12-09 20:56:00|574.62|572.62|574.52|572.52|574.64|572.64|574.52|572.52|23
1607547370000|2020-12-09 20:56:10|574.51|572.51|574.66|572.66|574.69|572.69|574.43|572.43|22
1607547380000|2020-12-09 20:56:20|574.65|572.65|574.64|572.64|574.68|572.68|574.62|572.62|20
1607547390000|2020-12-09 20:56:30|574.63|572.63|575|573|575|573|574.63|572.63|16
1607547400000|2020-12-09 20:56:40|574.98|572.98|575|573|575.02|573.02|574.96|572.96|17
1607547410000|2020-12-09 20:56:50|574.99|572.99|574.83|572.83|574.99|572.99|574.78|572.78|23
1607547420000|2020-12-09 20:57:00|574.82|572.82|574.8|572.8|574.83|572.83|574.78|572.78|20
1607547430000|2020-12-09 20:57:10|574.81|572.81|574.75|572.75|574.82|572.82|574.75|572.75|8
1607547440000|2020-12-09 20:57:20|574.76|572.76|574.77|572.77|574.8|572.8|574.75|572.75|14
1607547450000|2020-12-09 20:57:30|574.74|572.74|574.77|572.77|574.78|572.78|574.72|572.72|21
1607547460000|2020-12-09 20:57:40|574.78|572.78|574.85|572.85|574.93|572.93|574.78|572.78|22
1607547470000|2020-12-09 20:57:50|574.86|572.86|574.74|572.74|574.86|572.86|574.74|572.74|17
1607547480000|2020-12-09 20:58:00|574.76|572.76|574.73|572.73|574.76|572.76|574.73|572.73|12
1607547490000|2020-12-09 20:58:10|574.72|572.72|574.89|572.89|574.94|572.94|574.7|572.7|18
1607547500000|2020-12-09 20:58:20|574.9|572.9|574.89|572.89|574.91|572.91|574.84|572.84|23
1607547510000|2020-12-09 20:58:30|574.88|572.88|574.94|572.94|574.95|572.95|574.88|572.88|15
1607547520000|2020-12-09 20:58:40|574.95|572.95|575.02|573.02|575.08|573.08|574.95|572.95|9
1607547530000|2020-12-09 20:58:50|575.03|573.03|574.89|572.89|575.03|573.03|574.89|572.89|17
1607547540000|2020-12-09 20:59:00|574.84|572.84|574.83|572.83|574.84|572.84|574.69|572.69|23
1607547550000|2020-12-09 20:59:10|574.85|572.85|574.99|572.99|575.03|573.03|574.85|572.85|21
1607547560000|2020-12-09 20:59:20|575.01|573.01|574.98|572.98|575.06|573.06|574.96|572.96|21
1607547570000|2020-12-09 20:59:30|574.99|572.99|574.7|572.7|575|573|574.58|572.58|27
1607547580000|2020-12-09 20:59:40|574.71|572.71|574.65|572.65|574.87|572.87|574.65|572.65|25
1607547590000|2020-12-09 20:59:50|574.66|572.66|574.52|572.52|574.66|572.66|574.5|572.5|23
1607547600000|2020-12-09 21:00:00|574.5|572.5|574.21|572.21|574.54|572.54|574.18|572.18|27
1607547610000|2020-12-09 21:00:10|574.18|572.18|574.15|572.15|574.19|572.19|574.15|572.15|10
1607547620000|2020-12-09 21:00:20|574.13|572.13|573.67|571.67|574.13|572.13|573.64|571.64|30
1607547630000|2020-12-09 21:00:30|573.66|571.66|573.69|571.69|573.69|571.69|573.55|571.55|26
1607547640000|2020-12-09 21:00:40|573.7|571.7|573.96|571.96|574.04|572.04|573.7|571.7|31
1607547650000|2020-12-09 21:00:50|573.95|571.95|574.05|572.05|574.05|572.05|573.94|571.94|23
1607547660000|2020-12-09 21:01:00|574.02|572.02|574.26|572.26|574.27|572.27|574.02|572.02|27
1607547670000|2020-12-09 21:01:10|574.25|572.25|574.34|572.34|574.41|572.41|574.16|572.16|30
1607547680000|2020-12-09 21:01:20|574.4|572.4|574.19|572.19|574.58|572.58|574.18|572.18|27
1607547690000|2020-12-09 21:01:30|574.21|572.21|574.36|572.36|574.37|572.37|574.13|572.13|26
1607547700000|2020-12-09 21:01:40|574.38|572.38|574.4|572.4|574.44|572.44|574.24|572.24|21
1607547710000|2020-12-09 21:01:50|574.39|572.39|574.44|572.44|574.44|572.44|574.39|572.39|12
1607547720000|2020-12-09 21:02:00|574.43|572.43|574.41|572.41|574.46|572.46|574.4|572.4|17
1607547730000|2020-12-09 21:02:10|574.4|572.4|574.36|572.36|574.5|572.5|574.35|572.35|24
1607547740000|2020-12-09 21:02:20|574.35|572.35|574.39|572.39|574.44|572.44|574.35|572.35|19
1607547750000|2020-12-09 21:02:30|574.37|572.37|574.44|572.44|574.44|572.44|574.36|572.36|28
1607547760000|2020-12-09 21:02:40|574.42|572.42|574.37|572.37|574.43|572.43|574.33|572.33|25
1607547770000|2020-12-09 21:02:50|574.36|572.36|574.42|572.42|574.43|572.43|574.34|572.34|19
1607547780000|2020-12-09 21:03:00|574.43|572.43|574.48|572.48|574.48|572.48|574.4|572.4|21
1607547790000|2020-12-09 21:03:10|574.47|572.47|574.47|572.47|574.51|572.51|574.46|572.46|21
1607547800000|2020-12-09 21:03:20|574.48|572.48|574.58|572.58|574.58|572.58|574.44|572.44|22
1607547810000|2020-12-09 21:03:30|574.59|572.59|574.64|572.64|574.65|572.65|574.58|572.58|15
1607547820000|2020-12-09 21:03:40|574.65|572.65|574.68|572.68|574.68|572.68|574.52|572.52|15
1607547830000|2020-12-09 21:03:50|574.7|572.7|574.93|572.93|574.93|572.93|574.69|572.69|28
1607547840000|2020-12-09 21:04:00|574.95|572.95|575.23|573.23|575.24|573.24|574.94|572.94|24
1607547850000|2020-12-09 21:04:10|575.22|573.22|575.54|573.54|575.55|573.55|575.22|573.22|26
1607547860000|2020-12-09 21:04:20|575.55|573.55|575.52|573.52|575.67|573.67|575.51|573.51|27
1607547870000|2020-12-09 21:04:30|575.53|573.53|575.7|573.7|575.77|573.77|575.52|573.52|17
1607547880000|2020-12-09 21:04:40|575.75|573.75|575.67|573.67|575.75|573.75|575.65|573.65|17
1607547890000|2020-12-09 21:04:50|575.68|573.68|575.76|573.76|575.78|573.78|575.65|573.65|24
1607547900000|2020-12-09 21:05:00|575.77|573.77|575.96|573.96|575.96|573.96|575.72|573.72|22
1607547910000|2020-12-09 21:05:10|575.97|573.97|576.28|574.28|576.3|574.3|575.96|573.96|18
1607547920000|2020-12-09 21:05:20|576.3|574.3|576.32|574.32|576.32|574.32|576.27|574.27|20
1607547930000|2020-12-09 21:05:30|576.33|574.33|576.19|574.19|576.33|574.33|576.08|574.08|25
1607547940000|2020-12-09 21:05:40|576.21|574.21|576.24|574.24|576.24|574.24|576.2|574.2|19
1607547950000|2020-12-09 21:05:50|576.23|574.23|576.31|574.31|576.32|574.32|576.21|574.21|16
1607547960000|2020-12-09 21:06:00|576.29|574.29|576.36|574.36|576.39|574.39|576.25|574.25|23
1607547970000|2020-12-09 21:06:10|576.37|574.37|576.53|574.53|576.56|574.56|576.36|574.36|19
1607547980000|2020-12-09 21:06:20|576.54|574.54|576.24|574.24|576.54|574.54|576.2|574.2|15
1607547990000|2020-12-09 21:06:30|576.26|574.26|576.36|574.36|576.45|574.45|576.26|574.26|24
1607548000000|2020-12-09 21:06:40|576.35|574.35|576.39|574.39|576.41|574.41|576.31|574.31|19
1607548010000|2020-12-09 21:06:50|576.38|574.38|576.39|574.39|576.43|574.43|576.38|574.38|18
1607548020000|2020-12-09 21:07:00|576.38|574.38|576.41|574.41|576.43|574.43|576.38|574.38|13
1607548030000|2020-12-09 21:07:10|576.4|574.4|576.36|574.36|576.42|574.42|576.34|574.34|12
1607548040000|2020-12-09 21:07:20|576.37|574.37|576.34|574.34|576.38|574.38|576.31|574.31|26
1607548050000|2020-12-09 21:07:30|576.32|574.32|576.22|574.22|576.34|574.34|576.19|574.19|26
1607548060000|2020-12-09 21:07:40|576.21|574.21|576.31|574.31|576.34|574.34|576.2|574.2|18
1607548070000|2020-12-09 21:07:50|576.32|574.32|576.29|574.29|576.33|574.33|576.28|574.28|18
1607548080000|2020-12-09 21:08:00|576.28|574.28|576.28|574.28|576.3|574.3|576.28|574.28|7
1607548090000|2020-12-09 21:08:10|576.29|574.29|576.42|574.42|576.42|574.42|576.28|574.28|14
1607548100000|2020-12-09 21:08:20|576.48|574.48|576.29|574.29|576.51|574.51|576.29|574.29|24
1607548110000|2020-12-09 21:08:30|576.28|574.28|576.37|574.37|576.37|574.37|576.28|574.28|18
1607548120000|2020-12-09 21:08:40|576.42|574.42|576.35|574.35|576.44|574.44|576.3|574.3|20
1607548130000|2020-12-09 21:08:50|576.36|574.36|576.45|574.45|576.46|574.46|576.32|574.32|26
1607548140000|2020-12-09 21:09:00|576.46|574.46|576.59|574.59|576.59|574.59|576.43|574.43|23
1607548150000|2020-12-09 21:09:10|576.58|574.58|576.61|574.61|576.66|574.66|576.58|574.58|24
1607548160000|2020-12-09 21:09:20|576.6|574.6|576.73|574.73|576.77|574.77|576.6|574.6|23
1607548170000|2020-12-09 21:09:30|576.74|574.74|576.65|574.65|576.74|574.74|576.63|574.63|14
1607548180000|2020-12-09 21:09:40|576.7|574.7|576.69|574.69|576.72|574.72|576.68|574.68|15
1607548190000|2020-12-09 21:09:50|576.7|574.7|576.6|574.6|576.7|574.7|576.6|574.6|23
1607548200000|2020-12-09 21:10:00|576.62|574.62|576.67|574.67|576.68|574.68|576.56|574.56|29
1607548210000|2020-12-09 21:10:10|576.68|574.68|576.71|574.71|576.71|574.71|576.66|574.66|18
1607548220000|2020-12-09 21:10:20|576.76|574.76|576.97|574.97|576.97|574.97|576.76|574.76|19
1607548230000|2020-12-09 21:10:30|577.05|575.05|577.33|575.33|577.37|575.37|577.02|575.02|22
1607548240000|2020-12-09 21:10:40|577.37|575.37|577.58|575.58|577.6|575.6|577.29|575.29|29
1607548250000|2020-12-09 21:10:50|577.57|575.57|577.32|575.32|577.62|575.62|577.32|575.32|29
1607548260000|2020-12-09 21:11:00|577.33|575.33|577.24|575.24|577.34|575.34|577.14|575.14|20
1607548270000|2020-12-09 21:11:10|577.21|575.21|577.25|575.25|577.33|575.33|577.21|575.21|23
1607548280000|2020-12-09 21:11:20|577.26|575.26|577.61|575.61|577.61|575.61|577.21|575.21|28
1607548290000|2020-12-09 21:11:30|577.6|575.6|577.61|575.61|577.63|575.63|577.57|575.57|32
1607548300000|2020-12-09 21:11:40|577.62|575.62|577.84|575.84|577.9|575.9|577.6|575.6|29
1607548310000|2020-12-09 21:11:50|577.85|575.85|577.95|575.95|577.96|575.96|577.79|575.79|21
1607548320000|2020-12-09 21:12:00|577.96|575.96|578.56|576.56|578.57|576.57|577.95|575.95|35
1607548330000|2020-12-09 21:12:10|578.55|576.55|578.2|576.2|578.57|576.57|578.12|576.12|31
1607548340000|2020-12-09 21:12:20|578.18|576.18|578.07|576.07|578.19|576.19|577.99|575.99|28
1607548350000|2020-12-09 21:12:30|578.05|576.05|577.97|575.97|578.06|576.06|577.97|575.97|19
1607548360000|2020-12-09 21:12:40|577.95|575.95|578.32|576.32|578.33|576.33|577.95|575.95|29
1607548370000|2020-12-09 21:12:50|578.34|576.34|578.44|576.44|578.56|576.56|578.31|576.31|27
1607548380000|2020-12-09 21:13:00|578.47|576.47|578.25|576.25|578.48|576.48|578.25|576.25|26
1607548390000|2020-12-09 21:13:10|578.26|576.26|578.14|576.14|578.27|576.27|578.11|576.11|25
1607548400000|2020-12-09 21:13:20|578.13|576.13|578.03|576.03|578.15|576.15|577.91|575.91|31
1607548410000|2020-12-09 21:13:30|578.02|576.02|577.92|575.92|578.02|576.02|577.86|575.86|22
1607548420000|2020-12-09 21:13:40|577.93|575.93|577.95|575.95|577.95|575.95|577.91|575.91|17
1607548430000|2020-12-09 21:13:50|577.99|575.99|577.97|575.97|577.99|575.99|577.95|575.95|24
1607548440000|2020-12-09 21:14:00|577.96|575.96|577.91|575.91|577.98|575.98|577.87|575.87|17
1607548450000|2020-12-09 21:14:10|577.92|575.92|577.99|575.99|578.01|576.01|577.91|575.91|26
1607548460000|2020-12-09 21:14:20|577.98|575.98|577.98|575.98|578.03|576.03|577.98|575.98|19
1607548470000|2020-12-09 21:14:30|577.99|575.99|577.61|575.61|578.02|576.02|577.61|575.61|24
1607548480000|2020-12-09 21:14:40|577.65|575.65|577.44|575.44|577.65|575.65|577.42|575.42|25
1607548490000|2020-12-09 21:14:50|577.43|575.43|577.46|575.46|577.46|575.46|577.43|575.43|11
1607548500000|2020-12-09 21:15:00|577.45|575.45|577.46|575.46|577.47|575.47|577.45|575.45|6
1607548510000|2020-12-09 21:15:10|577.47|575.47|577.3|575.3|577.47|575.47|577.29|575.29|19
1607548520000|2020-12-09 21:15:20|577.31|575.31|576.71|574.71|577.31|575.31|576.7|574.7|34
1607548530000|2020-12-09 21:15:30|576.7|574.7|576.46|574.46|576.71|574.71|576.29|574.29|28
1607548540000|2020-12-09 21:15:40|576.43|574.43|576.22|574.22|576.52|574.52|576.22|574.22|27
1607548550000|2020-12-09 21:15:50|576.23|574.23|576.23|574.23|576.28|574.28|576.21|574.21|15
1607548560000|2020-12-09 21:16:00|576.28|574.28|576.53|574.53|576.57|574.57|576.25|574.25|19
1607548570000|2020-12-09 21:16:10|576.54|574.54|576.61|574.61|576.63|574.63|576.46|574.46|25
1607548580000|2020-12-09 21:16:20|576.63|574.63|576.89|574.89|576.98|574.98|576.6|574.6|22
1607548590000|2020-12-09 21:16:30|576.9|574.9|576.67|574.67|576.94|574.94|576.61|574.61|33
1607548600000|2020-12-09 21:16:40|576.65|574.65|576.53|574.53|576.72|574.72|576.48|574.48|28
1607548610000|2020-12-09 21:16:50|576.52|574.52|576.71|574.71|576.74|574.74|576.51|574.51|24
1607548620000|2020-12-09 21:17:00|576.7|574.7|576.77|574.77|576.79|574.79|576.68|574.68|32
1607548630000|2020-12-09 21:17:10|576.71|574.71|576.52|574.52|576.71|574.71|576.52|574.52|21
1607548640000|2020-12-09 21:17:20|576.51|574.51|576.4|574.4|576.51|574.51|576.38|574.38|24
1607548650000|2020-12-09 21:17:30|576.41|574.41|576.4|574.4|576.41|574.41|576.39|574.39|11
1607548660000|2020-12-09 21:17:40|576.41|574.41|576.4|574.4|576.42|574.42|576.4|574.4|7
1607548670000|2020-12-09 21:17:50|576.41|574.41|576.47|574.47|576.5|574.5|576.41|574.41|23
1607548680000|2020-12-09 21:18:00|576.46|574.46|576.68|574.68|576.68|574.68|576.46|574.46|25
1607548690000|2020-12-09 21:18:10|576.7|574.7|576.65|574.65|576.7|574.7|576.61|574.61|11
1607548700000|2020-12-09 21:18:20|576.64|574.64|576.67|574.67|576.68|574.68|576.6|574.6|21
1607548710000|2020-12-09 21:18:30|576.66|574.66|576.66|574.66|576.67|574.67|576.6|574.6|24
1607548720000|2020-12-09 21:18:40|576.64|574.64|576.62|574.62|576.64|574.64|576.58|574.58|11
1607548730000|2020-12-09 21:18:50|576.63|574.63|576.66|574.66|576.67|574.67|576.6|574.6|24
1607548740000|2020-12-09 21:19:00|576.65|574.65|576.69|574.69|576.69|574.69|576.65|574.65|18
1607548750000|2020-12-09 21:19:10|576.7|574.7|576.73|574.73|576.76|574.76|576.69|574.69|17
1607548760000|2020-12-09 21:19:20|576.72|574.72|576.78|574.78|576.79|574.79|576.67|574.67|23
1607548770000|2020-12-09 21:19:30|576.77|574.77|576.76|574.76|576.78|574.78|576.67|574.67|26
1607548780000|2020-12-09 21:19:40|576.77|574.77|576.72|574.72|576.78|574.78|576.67|574.67|11
1607548790000|2020-12-09 21:19:50|576.71|574.71|576.69|574.69|576.73|574.73|576.65|574.65|21
1607548800000|2020-12-09 21:20:00|576.76|574.76|576.79|574.79|576.81|574.81|576.7|574.7|16
1607548810000|2020-12-09 21:20:10|576.78|574.78|576.73|574.73|576.78|574.78|576.7|574.7|16
1607548820000|2020-12-09 21:20:20|576.72|574.72|576.68|574.68|576.72|574.72|576.65|574.65|15
1607548830000|2020-12-09 21:20:30|576.67|574.67|576.36|574.36|576.67|574.67|576.36|574.36|25
1607548840000|2020-12-09 21:20:40|576.32|574.32|576.48|574.48|576.49|574.49|576.31|574.31|23
1607548850000|2020-12-09 21:20:50|576.47|574.47|576.61|574.61|576.61|574.61|576.42|574.42|21
1607548860000|2020-12-09 21:21:00|576.58|574.58|576.62|574.62|576.63|574.63|576.58|574.58|22
1607548870000|2020-12-09 21:21:10|576.63|574.63|576.58|574.58|576.63|574.63|576.57|574.57|21
1607548880000|2020-12-09 21:21:20|576.6|574.6|576.38|574.38|576.6|574.6|576.38|574.38|24
1607548890000|2020-12-09 21:21:30|576.39|574.39|576.33|574.33|576.42|574.42|576.33|574.33|22
1607548900000|2020-12-09 21:21:40|576.32|574.32|575.76|573.76|576.36|574.36|575.76|573.76|30
1607548910000|2020-12-09 21:21:50|575.75|573.75|575.42|573.42|575.82|573.82|575.25|573.25|33
1607548920000|2020-12-09 21:22:00|575.56|573.56|575.23|573.23|575.66|573.66|575.23|573.23|29
1607548930000|2020-12-09 21:22:10|575.24|573.24|575.26|573.26|575.35|573.35|575.21|573.21|26
1607548940000|2020-12-09 21:22:20|575.23|573.23|576.03|574.03|576.03|574.03|575.21|573.21|33
1607548950000|2020-12-09 21:22:30|576.09|574.09|576.14|574.14|576.18|574.18|576.09|574.09|27
1607548960000|2020-12-09 21:22:40|576.15|574.15|576.06|574.06|576.19|574.19|576.02|574.02|23
1607548970000|2020-12-09 21:22:50|576.05|574.05|576.01|574.01|576.12|574.12|576|574|26
1607548980000|2020-12-09 21:23:00|576.02|574.02|576.02|574.02|576.11|574.11|575.98|573.98|26
1607548990000|2020-12-09 21:23:10|576.01|574.01|576.12|574.12|576.16|574.16|576.01|574.01|24
1607549000000|2020-12-09 21:23:20|576.13|574.13|576.13|574.13|576.15|574.15|576.11|574.11|14
1607549010000|2020-12-09 21:23:30|576.12|574.12|576|574|576.12|574.12|576|574|18
1607549020000|2020-12-09 21:23:40|575.99|573.99|575.8|573.8|576|574|575.8|573.8|16
1607549030000|2020-12-09 21:23:50|575.81|573.81|575.73|573.73|575.81|573.81|575.73|573.73|17
1607549040000|2020-12-09 21:24:00|575.74|573.74|575.88|573.88|575.9|573.9|575.73|573.73|10
1607549050000|2020-12-09 21:24:10|575.92|573.92|576.07|574.07|576.07|574.07|575.91|573.91|14
1607549060000|2020-12-09 21:24:20|576.06|574.06|576.13|574.13|576.15|574.15|576.04|574.04|8
1607549070000|2020-12-09 21:24:30|576.12|574.12|576.1|574.1|576.13|574.13|576.08|574.08|16
1607549080000|2020-12-09 21:24:40|576.11|574.11|575.98|573.98|576.14|574.14|575.98|573.98|23
1607549090000|2020-12-09 21:24:50|575.97|573.97|575.93|573.93|575.97|573.97|575.91|573.91|17
1607549100000|2020-12-09 21:25:00|575.92|573.92|576|574|576.02|574.02|575.92|573.92|12
1607549110000|2020-12-09 21:25:10|576.02|574.02|576.04|574.04|576.05|574.05|576.02|574.02|7
1607549120000|2020-12-09 21:25:20|576.03|574.03|576.03|574.03|576.03|574.03|576.01|574.01|8
1607549130000|2020-12-09 21:25:30|576.02|574.02|576.03|574.03|576.03|574.03|576.02|574.02|4
1607549140000|2020-12-09 21:25:40|576.06|574.06|576.07|574.07|576.09|574.09|576.04|574.04|6
1607549150000|2020-12-09 21:25:50|576.08|574.08|576|574|576.08|574.08|575.99|573.99|14
1607549160000|2020-12-09 21:26:00|576.01|574.01|576.08|574.08|576.08|574.08|576.01|574.01|8
1607549170000|2020-12-09 21:26:10|576.07|574.07|576.13|574.13|576.18|574.18|576.07|574.07|13
1607549180000|2020-12-09 21:26:20|576.12|574.12|576.21|574.21|576.22|574.22|576.12|574.12|22
1607549190000|2020-12-09 21:26:30|576.22|574.22|576.1|574.1|576.23|574.23|576.08|574.08|25
1607549200000|2020-12-09 21:26:40|576.09|574.09|576.1|574.1|576.1|574.1|576.07|574.07|14
1607549210000|2020-12-09 21:26:50|576.09|574.09|576.1|574.1|576.1|574.1|576.08|574.08|6
1607549220000|2020-12-09 21:27:00|576.09|574.09|576.12|574.12|576.12|574.12|576.08|574.08|16
1607549230000|2020-12-09 21:27:10|576.11|574.11|576.13|574.13|576.16|574.16|576.11|574.11|14
1607549240000|2020-12-09 21:27:20|576.12|574.12|576.13|574.13|576.13|574.13|576.1|574.1|16
1607549250000|2020-12-09 21:27:30|576.12|574.12|576.1|574.1|576.12|574.12|576.08|574.08|14
1607549260000|2020-12-09 21:27:40|576.08|574.08|576.1|574.1|576.1|574.1|576.08|574.08|4
1607549270000|2020-12-09 21:27:50|576.09|574.09|576.1|574.1|576.11|574.11|576.06|574.06|11
1607549280000|2020-12-09 21:28:00|576.09|574.09|576.03|574.03|576.1|574.1|576.03|574.03|10
1607549290000|2020-12-09 21:28:10|576.04|574.04|575.75|573.75|576.04|574.04|575.74|573.74|28
1607549300000|2020-12-09 21:28:20|575.77|573.77|575.75|573.75|575.8|573.8|575.72|573.72|18
1607549310000|2020-12-09 21:28:30|575.76|573.76|575.75|573.75|575.76|573.76|575.73|573.73|11
1607549320000|2020-12-09 21:28:40|575.74|573.74|575.74|573.74|575.76|573.76|575.74|573.74|5
1607549330000|2020-12-09 21:28:50|575.75|573.75|575.54|573.54|575.75|573.75|575.53|573.53|19
1607549340000|2020-12-09 21:29:00|575.55|573.55|575.75|573.75|575.76|573.76|575.55|573.55|13
1607549350000|2020-12-09 21:29:10|575.76|573.76|575.8|573.8|575.8|573.8|575.75|573.75|14
1607549360000|2020-12-09 21:29:20|575.79|573.79|575.82|573.82|575.83|573.83|575.79|573.79|15
1607549370000|2020-12-09 21:29:30|575.83|573.83|575.89|573.89|575.89|573.89|575.82|573.82|17
1607549380000|2020-12-09 21:29:40|575.88|573.88|575.85|573.85|575.91|573.91|575.85|573.85|14
1607549390000|2020-12-09 21:29:50|575.84|573.84|575.82|573.82|575.86|573.86|575.82|573.82|9
1607549400000|2020-12-09 21:30:00|575.81|573.81|575.83|573.83|575.83|573.83|575.79|573.79|8
1607549410000|2020-12-09 21:30:10|575.84|573.84|575.94|573.94|575.97|573.97|575.82|573.82|19
1607549420000|2020-12-09 21:30:20|575.93|573.93|575.94|573.94|575.96|573.96|575.92|573.92|14
1607549430000|2020-12-09 21:30:30|576|574|575.96|573.96|576|574|575.9|573.9|25
1607549440000|2020-12-09 21:30:40|575.94|573.94|576.01|574.01|576.03|574.03|575.93|573.93|18
1607549450000|2020-12-09 21:30:50|576|574|576.04|574.04|576.07|574.07|576|574|13
1607549460000|2020-12-09 21:31:00|576.06|574.06|576.13|574.13|576.13|574.13|576.06|574.06|15
1607549470000|2020-12-09 21:31:10|576.12|574.12|576.09|574.09|576.12|574.12|576.07|574.07|19
1607549480000|2020-12-09 21:31:20|576.1|574.1|576.09|574.09|576.11|574.11|576.09|574.09|9
1607549490000|2020-12-09 21:31:30|576.11|574.11|576.17|574.17|576.2|574.2|576.09|574.09|19
1607549500000|2020-12-09 21:31:40|576.16|574.16|576.37|574.37|576.37|574.37|576.14|574.14|25
1607549510000|2020-12-09 21:31:50|576.38|574.38|576.6|574.6|576.65|574.65|576.38|574.38|23
1607549520000|2020-12-09 21:32:00|576.65|574.65|576.34|574.34|576.65|574.65|576.29|574.29|30
1607549530000|2020-12-09 21:32:10|576.32|574.32|575.95|573.95|576.32|574.32|575.93|573.93|24
1607549540000|2020-12-09 21:32:20|575.94|573.94|575.95|573.95|576.03|574.03|575.94|573.94|18
1607549550000|2020-12-09 21:32:30|575.93|573.93|575.87|573.87|575.93|573.93|575.85|573.85|15
1607549560000|2020-12-09 21:32:40|575.85|573.85|575.84|573.84|575.87|573.87|575.83|573.83|12
1607549570000|2020-12-09 21:32:50|575.85|573.85|575.88|573.88|575.88|573.88|575.84|573.84|5
1607549580000|2020-12-09 21:33:00|575.92|573.92|576.15|574.15|576.19|574.19|575.92|573.92|25
1607549590000|2020-12-09 21:33:10|576.14|574.14|576.34|574.34|576.35|574.35|576.14|574.14|25
1607549600000|2020-12-09 21:33:20|576.4|574.4|576.42|574.42|576.47|574.47|576.4|574.4|17
1607549610000|2020-12-09 21:33:30|576.41|574.41|576.57|574.57|576.57|574.57|576.37|574.37|25
1607549620000|2020-12-09 21:33:40|576.56|574.56|576.63|574.63|576.64|574.64|576.56|574.56|11
1607549630000|2020-12-09 21:33:50|576.64|574.64|576.52|574.52|576.64|574.64|576.49|574.49|32
1607549640000|2020-12-09 21:34:00|576.54|574.54|576.56|574.56|576.62|574.62|576.54|574.54|23
1607549650000|2020-12-09 21:34:10|576.57|574.57|576.56|574.56|576.58|574.58|576.48|574.48|22
1607549660000|2020-12-09 21:34:20|576.57|574.57|576.59|574.59|576.66|574.66|576.54|574.54|21
1607549670000|2020-12-09 21:34:30|576.55|574.55|576.56|574.56|576.62|574.62|576.55|574.55|14
1607549680000|2020-12-09 21:34:40|576.63|574.63|576.84|574.84|576.85|574.85|576.63|574.63|20
1607549690000|2020-12-09 21:34:50|576.83|574.83|576.84|574.84|576.85|574.85|576.82|574.82|12
1607549700000|2020-12-09 21:35:00|576.86|574.86|576.88|574.88|576.89|574.89|576.86|574.86|7
1607549710000|2020-12-09 21:35:10|576.84|574.84|576.82|574.82|576.84|574.84|576.78|574.78|22
1607549720000|2020-12-09 21:35:20|576.8|574.8|576.84|574.84|576.85|574.85|576.77|574.77|20
1607549730000|2020-12-09 21:35:30|576.83|574.83|576.85|574.85|576.86|574.86|576.82|574.82|11
1607549740000|2020-12-09 21:35:40|576.86|574.86|576.84|574.84|576.87|574.87|576.83|574.83|13
1607549750000|2020-12-09 21:35:50|576.83|574.83|576.71|574.71|576.85|574.85|576.71|574.71|14
1607549760000|2020-12-09 21:36:00|576.75|574.75|576.71|574.71|576.75|574.75|576.64|574.64|17
1607549770000|2020-12-09 21:36:10|576.72|574.72|576.65|574.65|576.72|574.72|576.65|574.65|12
1607549780000|2020-12-09 21:36:20|576.64|574.64|576.62|574.62|576.68|574.68|576.59|574.59|19
1607549790000|2020-12-09 21:36:30|576.63|574.63|576.38|574.38|576.63|574.63|576.34|574.34|10
1607549800000|2020-12-09 21:36:40|576.39|574.39|576.38|574.38|576.39|574.39|576.33|574.33|20
1607549810000|2020-12-09 21:36:50|576.37|574.37|576.48|574.48|576.57|574.57|576.37|574.37|11
1607549820000|2020-12-09 21:37:00|576.49|574.49|576.45|574.45|576.49|574.49|576.45|574.45|11
1607549830000|2020-12-09 21:37:10|576.46|574.46|576.3|574.3|576.46|574.46|576.3|574.3|18
1607549840000|2020-12-09 21:37:20|576.29|574.29|576.21|574.21|576.29|574.29|576.21|574.21|16
1607549850000|2020-12-09 21:37:30|576.22|574.22|576.11|574.11|576.22|574.22|576.07|574.07|20
1607549860000|2020-12-09 21:37:40|576.02|574.02|576.01|574.01|576.03|574.03|576.01|574.01|10
1607549870000|2020-12-09 21:37:50|576|574|576.11|574.11|576.13|574.13|575.97|573.97|21
1607549880000|2020-12-09 21:38:00|576.12|574.12|576.21|574.21|576.23|574.23|576.12|574.12|17
1607549890000|2020-12-09 21:38:10|576.22|574.22|576.19|574.19|576.23|574.23|576.19|574.19|9
1607549900000|2020-12-09 21:38:20|576.21|574.21|576.39|574.39|576.39|574.39|576.19|574.19|10
1607549910000|2020-12-09 21:38:30|576.38|574.38|576.48|574.48|576.48|574.48|576.37|574.37|14
1607549920000|2020-12-09 21:38:40|576.47|574.47|576.5|574.5|576.51|574.51|576.47|574.47|5
1607549930000|2020-12-09 21:38:50|576.48|574.48|576.53|574.53|576.53|574.53|576.46|574.46|19
1607549940000|2020-12-09 21:39:00|576.55|574.55|577|575|577|575|576.55|574.55|22
1607549950000|2020-12-09 21:39:10|577.05|575.05|577.22|575.22|577.28|575.28|577|575|33
1607549960000|2020-12-09 21:39:20|577.23|575.23|577.39|575.39|577.41|575.41|577.19|575.19|26
1607549970000|2020-12-09 21:39:30|577.4|575.4|577.71|575.71|577.71|575.71|577.39|575.39|16
1607549980000|2020-12-09 21:39:40|577.72|575.72|577.67|575.67|577.73|575.73|577.63|575.63|29
1607549990000|2020-12-09 21:39:50|577.68|575.68|577.19|575.19|577.7|575.7|577.15|575.15|29
1607550000000|2020-12-09 21:40:00|577.07|575.07|577.02|575.02|577.07|575.07|576.85|574.85|32
1607550010000|2020-12-09 21:40:10|577.04|575.04|576.8|574.8|577.04|575.04|576.76|574.76|28
1607550020000|2020-12-09 21:40:20|576.79|574.79|576.77|574.77|576.84|574.84|576.71|574.71|16
1607550030000|2020-12-09 21:40:30|576.78|574.78|576.68|574.68|576.84|574.84|576.68|574.68|26
1607550040000|2020-12-09 21:40:40|576.64|574.64|576.67|574.67|576.72|574.72|576.56|574.56|25
1607550050000|2020-12-09 21:40:50|576.69|574.69|576.69|574.69|576.7|574.7|576.67|574.67|15
1607550060000|2020-12-09 21:41:00|576.68|574.68|576.77|574.77|576.77|574.77|576.67|574.67|9
1607550070000|2020-12-09 21:41:10|576.76|574.76|576.59|574.59|576.77|574.77|576.59|574.59|15
1607550080000|2020-12-09 21:41:20|576.51|574.51|576.1|574.1|576.51|574.51|576.04|574.04|29
1607550090000|2020-12-09 21:41:30|576.09|574.09|575.97|573.97|576.11|574.11|575.97|573.97|13
1607550100000|2020-12-09 21:41:40|576|574|575.94|573.94|576|574|575.88|573.88|18
1607550110000|2020-12-09 21:41:50|575.93|573.93|575.82|573.82|576.05|574.05|575.82|573.82|25
1607550120000|2020-12-09 21:42:00|575.84|573.84|575.83|573.83|575.86|573.86|575.81|573.81|13
1607550130000|2020-12-09 21:42:10|575.85|573.85|575.59|573.59|575.85|573.85|575.58|573.58|16
1607550140000|2020-12-09 21:42:20|575.58|573.58|575.22|573.22|575.58|573.58|575.22|573.22|22
1607550150000|2020-12-09 21:42:30|575.23|573.23|575.09|573.09|575.24|573.24|575.08|573.08|20
1607550160000|2020-12-09 21:42:40|575.07|573.07|575.43|573.43|575.43|573.43|575.07|573.07|28
1607550170000|2020-12-09 21:42:50|575.45|573.45|575.5|573.5|575.6|573.6|575.45|573.45|23
1607550180000|2020-12-09 21:43:00|575.52|573.52|575.44|573.44|575.52|573.52|575.25|573.25|23
1607550190000|2020-12-09 21:43:10|575.48|573.48|575.46|573.46|575.59|573.59|575.45|573.45|19
1607550200000|2020-12-09 21:43:20|575.48|573.48|575.37|573.37|575.55|573.55|575.36|573.36|27
1607550210000|2020-12-09 21:43:30|575.38|573.38|575.24|573.24|575.38|573.38|575.21|573.21|29
1607550220000|2020-12-09 21:43:40|575.25|573.25|575.33|573.33|575.35|573.35|575.23|573.23|24
1607550230000|2020-12-09 21:43:50|575.34|573.34|575.28|573.28|575.37|573.37|575.28|573.28|20
1607550240000|2020-12-09 21:44:00|575.29|573.29|575.32|573.32|575.32|573.32|575.29|573.29|15
1607550250000|2020-12-09 21:44:10|575.31|573.31|575.19|573.19|575.32|573.32|575.17|573.17|22
1607550260000|2020-12-09 21:44:20|575.2|573.2|575.05|573.05|575.22|573.22|575.05|573.05|23
1607550270000|2020-12-09 21:44:30|575.04|573.04|575.27|573.27|575.3|573.3|575.03|573.03|17
1607550280000|2020-12-09 21:44:40|575.29|573.29|575.6|573.6|575.61|573.61|575.27|573.27|21
1607550290000|2020-12-09 21:44:50|575.58|573.58|575.69|573.69|575.72|573.72|575.58|573.58|16
1607550300000|2020-12-09 21:45:00|575.68|573.68|575.72|573.72|575.76|573.76|575.68|573.68|26
1607550310000|2020-12-09 21:45:10|575.7|573.7|575.42|573.42|575.7|573.7|575.39|573.39|24
1607550320000|2020-12-09 21:45:20|575.43|573.43|575.34|573.34|575.43|573.43|575.29|573.29|27
1607550330000|2020-12-09 21:45:30|575.33|573.33|575.3|573.3|575.35|573.35|575.26|573.26|27
1607550340000|2020-12-09 21:45:40|575.29|573.29|575.25|573.25|575.34|573.34|575.23|573.23|18
1607550350000|2020-12-09 21:45:50|575.22|573.22|575.18|573.18|575.22|573.22|575.18|573.18|11
1607550360000|2020-12-09 21:46:00|575.17|573.17|575.17|573.17|575.23|573.23|575.17|573.17|11
1607550370000|2020-12-09 21:46:10|575.16|573.16|574.81|572.81|575.16|573.16|574.8|572.8|20
1607550380000|2020-12-09 21:46:20|574.79|572.79|574.69|572.69|574.79|572.79|574.61|572.61|17
1607550390000|2020-12-09 21:46:30|574.72|572.72|574.87|572.87|574.87|572.87|574.71|572.71|25
1607550400000|2020-12-09 21:46:40|574.82|572.82|574.7|572.7|574.83|572.83|574.69|572.69|29
1607550410000|2020-12-09 21:46:50|574.71|572.71|574.87|572.87|574.87|572.87|574.7|572.7|15
1607550420000|2020-12-09 21:47:00|574.88|572.88|574.68|572.68|574.89|572.89|574.64|572.64|27
1607550430000|2020-12-09 21:47:10|574.7|572.7|574.73|572.73|574.73|572.73|574.67|572.67|21
1607550440000|2020-12-09 21:47:20|574.72|572.72|574.7|572.7|574.72|572.72|574.7|572.7|5
1607550450000|2020-12-09 21:47:30|574.68|572.68|574.67|572.67|574.69|572.69|574.66|572.66|9
1607550460000|2020-12-09 21:47:40|574.66|572.66|574.68|572.68|574.73|572.73|574.66|572.66|15
1607550470000|2020-12-09 21:47:50|574.67|572.67|574.57|572.57|574.69|572.69|574.57|572.57|19
1607550480000|2020-12-09 21:48:00|574.58|572.58|574.57|572.57|574.59|572.59|574.57|572.57|6
1607550490000|2020-12-09 21:48:10|574.56|572.56|574.69|572.69|574.7|572.7|574.56|572.56|20
1607550500000|2020-12-09 21:48:20|574.67|572.67|574.66|572.66|574.77|572.77|574.65|572.65|19
1607550510000|2020-12-09 21:48:30|574.64|572.64|574.65|572.65|574.66|572.66|574.62|572.62|22
1607550520000|2020-12-09 21:48:40|574.63|572.63|574.59|572.59|574.66|572.66|574.59|572.59|29
1607550530000|2020-12-09 21:48:50|574.57|572.57|574.31|572.31|574.58|572.58|574.3|572.3|20
1607550540000|2020-12-09 21:49:00|574.3|572.3|573.79|571.79|574.3|572.3|573.79|571.79|28
1607550550000|2020-12-09 21:49:10|573.77|571.77|573.81|571.81|573.82|571.82|573.61|571.61|18
1607550560000|2020-12-09 21:49:20|573.75|571.75|573.68|571.68|573.75|571.75|573.68|571.68|24
1607550570000|2020-12-09 21:49:30|573.69|571.69|573.66|571.66|573.7|571.7|573.47|571.47|25
1607550580000|2020-12-09 21:49:40|573.64|571.64|573.72|571.72|573.74|571.74|573.64|571.64|19
1607550590000|2020-12-09 21:49:50|573.7|571.7|573.59|571.59|573.7|571.7|573.59|571.59|10
1607550600000|2020-12-09 21:50:00|573.61|571.61|574.09|572.09|574.12|572.12|573.61|571.61|24
1607550610000|2020-12-09 21:50:10|574.22|572.22|574.35|572.35|574.43|572.43|574.22|572.22|29
1607550620000|2020-12-09 21:50:20|574.36|572.36|574.24|572.24|574.37|572.37|574.24|572.24|18
1607550630000|2020-12-09 21:50:30|574.25|572.25|574.32|572.32|574.5|572.5|574.25|572.25|27
1607550640000|2020-12-09 21:50:40|574.3|572.3|574.28|572.28|574.3|572.3|574.28|572.28|10
1607550650000|2020-12-09 21:50:50|574.29|572.29|574.4|572.4|574.41|572.41|574.29|572.29|19
1607550660000|2020-12-09 21:51:00|574.41|572.41|574.51|572.51|574.51|572.51|574.39|572.39|10
1607550670000|2020-12-09 21:51:10|574.52|572.52|574.38|572.38|574.52|572.52|574.38|572.38|22
1607550680000|2020-12-09 21:51:20|574.37|572.37|574.37|572.37|574.38|572.38|574.37|572.37|5
1607550690000|2020-12-09 21:51:30|574.41|572.41|574.39|572.39|574.41|572.41|574.37|572.37|10
1607550700000|2020-12-09 21:51:40|574.37|572.37|574.34|572.34|574.4|572.4|574.31|572.31|20
1607550710000|2020-12-09 21:51:50|574.31|572.31|574.24|572.24|574.32|572.32|574.23|572.23|17
1607550720000|2020-12-09 21:52:00|574.25|572.25|574.38|572.38|574.47|572.47|574.24|572.24|18
1607550730000|2020-12-09 21:52:10|574.37|572.37|574.33|572.33|574.42|572.42|574.31|572.31|19
1607550740000|2020-12-09 21:52:20|574.34|572.34|574.34|572.34|574.36|572.36|574.33|572.33|10
1607550750000|2020-12-09 21:52:30|574.33|572.33|574.33|572.33|574.34|572.34|574.32|572.32|11
1607550760000|2020-12-09 21:52:40|574.32|572.32|574.34|572.34|574.34|572.34|574.32|572.32|2
1607550770000|2020-12-09 21:52:50|574.35|572.35|574.44|572.44|574.45|572.45|574.34|572.34|15
1607550780000|2020-12-09 21:53:00|574.43|572.43|574.46|572.46|574.46|572.46|574.41|572.41|11
1607550790000|2020-12-09 21:53:10|574.47|572.47|574.5|572.5|574.5|572.5|574.47|572.47|8
1607550800000|2020-12-09 21:53:20|574.49|572.49|574.85|572.85|574.86|572.86|574.49|572.49|14
1607550810000|2020-12-09 21:53:30|574.84|572.84|574.88|572.88|574.88|572.88|574.83|572.83|10
1607550820000|2020-12-09 21:53:40|574.89|572.89|574.96|572.96|574.97|572.97|574.87|572.87|14
1607550830000|2020-12-09 21:53:50|574.97|572.97|574.97|572.97|574.99|572.99|574.96|572.96|7
1607550840000|2020-12-09 21:54:00|574.99|572.99|574.75|572.75|574.99|572.99|574.72|572.72|21
1607550850000|2020-12-09 21:54:10|574.74|572.74|574.91|572.91|574.93|572.93|574.73|572.73|15
1607550860000|2020-12-09 21:54:20|574.93|572.93|575.3|573.3|575.31|573.31|574.92|572.92|12
1607550870000|2020-12-09 21:54:30|575.27|573.27|575.2|573.2|575.27|573.27|575.18|573.18|9
1607550880000|2020-12-09 21:54:40|575.21|573.21|575.38|573.38|575.42|573.42|575.21|573.21|15
1607550890000|2020-12-09 21:54:50|575.39|573.39|575.3|573.3|575.48|573.48|575.27|573.27|18
1607550900000|2020-12-09 21:55:00|575.27|573.27|575.35|573.35|575.35|573.35|575.27|573.27|13
1607550910000|2020-12-09 21:55:10|575.33|573.33|575.38|573.38|575.39|573.39|575.33|573.33|15
1607550920000|2020-12-09 21:55:20|575.39|573.39|575.37|573.37|575.4|573.4|575.36|573.36|18
1607550930000|2020-12-09 21:55:30|575.4|573.4|575.4|573.4|575.41|573.41|575.38|573.38|13
1607550940000|2020-12-09 21:55:40|575.41|573.41|575.4|573.4|575.41|573.41|575.4|573.4|2
1607550950000|2020-12-09 21:55:50|575.42|573.42|575.42|573.42|575.43|573.43|575.4|573.4|5
1607550960000|2020-12-09 21:56:00|575.43|573.43|575.43|573.43|575.47|573.47|575.42|573.42|10
1607550970000|2020-12-09 21:56:10|575.42|573.42|575.39|573.39|575.46|573.46|575.39|573.39|13
1607550980000|2020-12-09 21:56:20|575.41|573.41|575.43|573.43|575.44|573.44|575.41|573.41|10
1607550990000|2020-12-09 21:56:30|575.44|573.44|575.44|573.44|575.44|573.44|575.43|573.43|3
1607551000000|2020-12-09 21:56:40|575.45|573.45|575.47|573.47|575.47|573.47|575.45|573.45|3
1607551010000|2020-12-09 21:56:50|575.48|573.48|575.49|573.49|575.49|573.49|575.48|573.48|2
1607551020000|2020-12-09 21:57:00|575.48|573.48|575.49|573.49|575.5|573.5|575.48|573.48|3
1607551030000|2020-12-09 21:57:10|575.47|573.47|575.48|573.48|575.48|573.48|575.47|573.47|2
1607551040000|2020-12-09 21:57:20|575.5|573.5|575.48|573.48|575.5|573.5|575.48|573.48|2
1607551050000|2020-12-09 21:57:30|575.47|573.47|575.47|573.47|575.47|573.47|575.47|573.47|1
1607551060000|2020-12-09 21:57:40|575.48|573.48|575.86|573.86|575.86|573.86|575.48|573.48|17
1607551070000|2020-12-09 21:57:50|575.89|573.89|575.83|573.83|575.89|573.89|575.83|573.83|5
1607551080000|2020-12-09 21:58:00|575.84|573.84|575.77|573.77|575.86|573.86|575.77|573.77|18
1607551090000|2020-12-09 21:58:10|575.79|573.79|575.99|573.99|576.04|574.04|575.77|573.77|10
1607551100000|2020-12-09 21:58:20|576.05|574.05|576.27|574.27|576.28|574.28|576.05|574.05|17
1607551110000|2020-12-09 21:58:30|576.28|574.28|576.66|574.66|576.66|574.66|576.27|574.27|24
1607551120000|2020-12-09 21:58:40|576.67|574.67|577|575|577.04|575.04|576.67|574.67|31
1607551130000|2020-12-09 21:58:50|577.01|575.01|577.07|575.07|577.08|575.08|577|575|25
1607551140000|2020-12-09 21:59:00|577.08|575.08|577.55|575.55|577.55|575.55|577.04|575.04|29
1607551150000|2020-12-09 21:59:10|577.56|575.56|577.39|575.39|577.56|575.56|577.39|575.39|18
1607551160000|2020-12-09 21:59:20|577.41|575.41|577.08|575.08|577.41|575.41|577.08|575.08|27
1607551170000|2020-12-09 21:59:30|577.09|575.09|577.03|575.03|577.21|575.21|577.03|575.03|26
1607551180000|2020-12-09 21:59:40|577.04|575.04|576.95|574.95|577.04|575.04|576.94|574.94|23
1607551190000|2020-12-09 21:59:50|576.97|574.97|576.95|574.95|577.01|575.01|576.93|574.93|16
1607551200000|2020-12-09 22:00:00|576.94|574.94|577.03|575.03|577.05|575.05|576.9|574.9|18
1607551210000|2020-12-09 22:00:10|577.04|575.04|577.02|575.02|577.07|575.07|577.01|575.01|13
1607551220000|2020-12-09 22:00:20|577|575|576.83|574.83|577|575|576.82|574.82|14
1607551230000|2020-12-09 22:00:30|576.82|574.82|576.7|574.7|576.82|574.82|576.7|574.7|14
1607551240000|2020-12-09 22:00:40|576.68|574.68|576.73|574.73|576.73|574.73|576.68|574.68|8
1607551250000|2020-12-09 22:00:50|576.72|574.72|576.72|574.72|576.73|574.73|576.72|574.72|3
1607551260000|2020-12-09 22:01:00|576.73|574.73|576.76|574.76|576.77|574.77|576.73|574.73|5
1607551270000|2020-12-09 22:01:10|576.77|574.77|576.73|574.73|576.77|574.77|576.72|574.72|5
1607551280000|2020-12-09 22:01:20|576.72|574.72|576.72|574.72|576.73|574.73|576.72|574.72|5
1607551290000|2020-12-09 22:01:30|576.71|574.71|576.72|574.72|576.72|574.72|576.68|574.68|13
1607551300000|2020-12-09 22:01:40|576.73|574.73|577.03|575.03|577.03|575.03|576.72|574.72|28
1607551310000|2020-12-09 22:01:50|577.15|575.15|577.62|575.62|577.62|575.62|577.15|575.15|20
1607551320000|2020-12-09 22:02:00|577.61|575.61|577.59|575.59|577.64|575.64|577.59|575.59|15
1607551330000|2020-12-09 22:02:10|577.62|575.62|577.98|575.98|577.98|575.98|577.62|575.62|24
1607551340000|2020-12-09 22:02:20|577.96|575.96|578.08|576.08|578.08|576.08|577.96|575.96|7
1607551350000|2020-12-09 22:02:30|578.06|576.06|578.07|576.07|578.14|576.14|578.04|576.04|27
1607551360000|2020-12-09 22:02:40|578.05|576.05|578.06|576.06|578.11|576.11|578|576|21
1607551370000|2020-12-09 22:02:50|578.07|576.07|578.05|576.05|578.07|576.07|578.02|576.02|11
1607551380000|2020-12-09 22:03:00|578.06|576.06|578.12|576.12|578.16|576.16|578.04|576.04|16
1607551390000|2020-12-09 22:03:10|578.14|576.14|578.15|576.15|578.19|576.19|578.14|576.14|20
1607551400000|2020-12-09 22:03:20|578.16|576.16|578.22|576.22|578.22|576.22|578.15|576.15|15
1607551410000|2020-12-09 22:03:30|578.2|576.2|578.22|576.22|578.22|576.22|578.2|576.2|3
1607551420000|2020-12-09 22:03:40|578.27|576.27|578.35|576.35|578.36|576.36|578.27|576.27|10
1607551430000|2020-12-09 22:03:50|578.36|576.36|578.42|576.42|578.42|576.42|578.34|576.34|17
1607551440000|2020-12-09 22:04:00|578.41|576.41|578.4|576.4|578.43|576.43|578.38|576.38|12
1607551450000|2020-12-09 22:04:10|578.39|576.39|578.26|576.26|578.39|576.39|578.26|576.26|15
1607551460000|2020-12-09 22:04:20|578.23|576.23|578.25|576.25|578.25|576.25|578.23|576.23|10
1607551470000|2020-12-09 22:04:30|578.23|576.23|578.15|576.15|578.23|576.23|578.12|576.12|18
1607551480000|2020-12-09 22:04:40|578.14|576.14|578.2|576.2|578.2|576.2|578.13|576.13|15
1607551490000|2020-12-09 22:04:50|578.19|576.19|578.16|576.16|578.2|576.2|578.15|576.15|18
1607551500000|2020-12-09 22:05:00|578.2|576.2|578.13|576.13|578.2|576.2|578.12|576.12|16
1607551510000|2020-12-09 22:05:10|578.12|576.12|578.08|576.08|578.16|576.16|578.08|576.08|9
1607551520000|2020-12-09 22:05:20|578.06|576.06|577.95|575.95|578.08|576.08|577.95|575.95|19
1607551530000|2020-12-09 22:05:30|577.97|575.97|577.84|575.84|577.97|575.97|577.82|575.82|31
1607551540000|2020-12-09 22:05:40|577.75|575.75|577.72|575.72|577.78|575.78|577.71|575.71|22
1607551550000|2020-12-09 22:05:50|577.71|575.71|577.72|575.72|577.73|575.73|577.69|575.69|16
1607551560000|2020-12-09 22:06:00|577.71|575.71|577.59|575.59|577.71|575.71|577.57|575.57|13
1607551570000|2020-12-09 22:06:10|577.47|575.47|577.44|575.44|577.47|575.47|577.43|575.43|12
1607551580000|2020-12-09 22:06:20|577.47|575.47|577.73|575.73|577.73|575.73|577.44|575.44|18
1607551590000|2020-12-09 22:06:30|577.71|575.71|577.73|575.73|577.73|575.73|577.59|575.59|23
1607551600000|2020-12-09 22:06:40|577.72|575.72|577.8|575.8|577.8|575.8|577.72|575.72|25
1607551610000|2020-12-09 22:06:50|577.79|575.79|578.01|576.01|578.01|576.01|577.77|575.77|23
1607551620000|2020-12-09 22:07:00|578|576|577.95|575.95|578|576|577.95|575.95|19
1607551630000|2020-12-09 22:07:10|577.96|575.96|577.97|575.97|578|576|577.94|575.94|19
1607551640000|2020-12-09 22:07:20|577.98|575.98|577.91|575.91|577.98|575.98|577.91|575.91|17
1607551650000|2020-12-09 22:07:30|577.99|575.99|578.03|576.03|578.06|576.06|577.99|575.99|10
1607551660000|2020-12-09 22:07:40|578.05|576.05|578.02|576.02|578.05|576.05|578.02|576.02|6
1607551670000|2020-12-09 22:07:50|577.99|575.99|577.83|575.83|577.99|575.99|577.82|575.82|21
1607551680000|2020-12-09 22:08:00|577.85|575.85|577.25|575.25|577.85|575.85|577.25|575.25|22
1607551690000|2020-12-09 22:08:10|577.24|575.24|577.21|575.21|577.24|575.24|577.2|575.2|11
1607551700000|2020-12-09 22:08:20|577.22|575.22|577.19|575.19|577.22|575.22|577.16|575.16|8
1607551710000|2020-12-09 22:08:30|577.18|575.18|577.15|575.15|577.22|575.22|577.09|575.09|16
1607551720000|2020-12-09 22:08:40|577.16|575.16|576.78|574.78|577.16|575.16|576.78|574.78|18
1607551730000|2020-12-09 22:08:50|576.8|574.8|576.62|574.62|576.83|574.83|576.62|574.62|27
1607551740000|2020-12-09 22:09:00|576.63|574.63|576.42|574.42|576.63|574.63|576.41|574.41|23
1607551750000|2020-12-09 22:09:10|576.44|574.44|576.44|574.44|576.48|574.48|576.43|574.43|8
1607551760000|2020-12-09 22:09:20|576.47|574.47|576.45|574.45|576.48|574.48|576.4|574.4|15
1607551770000|2020-12-09 22:09:30|576.46|574.46|576.47|574.47|576.49|574.49|576.44|574.44|23
1607551780000|2020-12-09 22:09:40|576.44|574.44|576.44|574.44|576.46|574.46|576.44|574.44|17
1607551790000|2020-12-09 22:09:50|576.45|574.45|576.9|574.9|576.92|574.92|576.45|574.45|29
1607551800000|2020-12-09 22:10:00|576.93|574.93|577.14|575.14|577.15|575.15|576.93|574.93|24
1607551810000|2020-12-09 22:10:10|577.16|575.16|577.33|575.33|577.34|575.34|577.16|575.16|9
1607551820000|2020-12-09 22:10:20|577.32|575.32|577.43|575.43|577.48|575.48|577.31|575.31|13
1607551830000|2020-12-09 22:10:30|577.48|575.48|577.58|575.58|577.59|575.59|577.47|575.47|25
1607551840000|2020-12-09 22:10:40|577.59|575.59|577.7|575.7|577.7|575.7|577.58|575.58|23
1607551850000|2020-12-09 22:10:50|577.69|575.69|577.64|575.64|577.7|575.7|577.63|575.63|17
1607551860000|2020-12-09 22:11:00|577.65|575.65|577.66|575.66|577.69|575.69|577.63|575.63|12
1607551870000|2020-12-09 22:11:10|577.67|575.67|577.66|575.66|577.67|575.67|577.62|575.62|8
1607551880000|2020-12-09 22:11:20|577.67|575.67|577.88|575.88|577.88|575.88|577.67|575.67|12
1607551890000|2020-12-09 22:11:30|577.95|575.95|577.97|575.97|578|576|577.9|575.9|23
1607551900000|2020-12-09 22:11:40|577.99|575.99|578|576|578|576|577.99|575.99|2
1607551910000|2020-12-09 22:11:50|577.97|575.97|577.99|575.99|578.01|576.01|577.97|575.97|12
1607551920000|2020-12-09 22:12:00|578|576|578.06|576.06|578.06|576.06|577.92|575.92|21
1607551930000|2020-12-09 22:12:10|578.07|576.07|578.15|576.15|578.15|576.15|578.07|576.07|8
1607551940000|2020-12-09 22:12:20|578.14|576.14|578.25|576.25|578.25|576.25|578.14|576.14|24
1607551950000|2020-12-09 22:12:30|578.24|576.24|578.24|576.24|578.24|576.24|578.21|576.21|14
1607551960000|2020-12-09 22:12:40|578.25|576.25|578.29|576.29|578.3|576.3|578.24|576.24|13
1607551970000|2020-12-09 22:12:50|578.3|576.3|578.3|576.3|578.31|576.31|578.28|576.28|6
1607551980000|2020-12-09 22:13:00|578.29|576.29|578.29|576.29|578.3|576.3|578.28|576.28|9
1607551990000|2020-12-09 22:13:10|578.3|576.3|578.34|576.34|578.34|576.34|578.27|576.27|16
1607552000000|2020-12-09 22:13:20|578.33|576.33|578.35|576.35|578.36|576.36|578.33|576.33|4
1607552010000|2020-12-09 22:13:30|578.37|576.37|578.33|576.33|578.37|576.37|578.33|576.33|13
1607552020000|2020-12-09 22:13:40|578.34|576.34|578.34|576.34|578.36|576.36|578.33|576.33|9
1607552030000|2020-12-09 22:13:50|578.35|576.35|578.29|576.29|578.37|576.37|578.26|576.26|19
1607552040000|2020-12-09 22:14:00|578.28|576.28|578.17|576.17|578.31|576.31|578.13|576.13|14
1607552050000|2020-12-09 22:14:10|578.16|576.16|578.23|576.23|578.23|576.23|578.14|576.14|15
1607552060000|2020-12-09 22:14:20|578.22|576.22|578.29|576.29|578.3|576.3|578.22|576.22|11
1607552070000|2020-12-09 22:14:30|578.28|576.28|578.26|576.26|578.29|576.29|578.26|576.26|7
1607552080000|2020-12-09 22:14:40|578.25|576.25|578.25|576.25|578.26|576.26|578.25|576.25|3
1607552090000|2020-12-09 22:14:50|578.21|576.21|578.24|576.24|578.24|576.24|578.2|576.2|7
1607552100000|2020-12-09 22:15:00|578.23|576.23|578.22|576.22|578.28|576.28|578.22|576.22|14
1607552110000|2020-12-09 22:15:10|578.23|576.23|578.21|576.21|578.24|576.24|578.2|576.2|12
1607552130000|2020-12-09 22:15:30|578.2|576.2|578.12|576.12|578.22|576.22|578.11|576.11|12
1607552140000|2020-12-09 22:15:40|578.13|576.13|578.12|576.12|578.14|576.14|578.11|576.11|15
1607552150000|2020-12-09 22:15:50|578.11|576.11|578.13|576.13|578.15|576.15|578.11|576.11|11
1607552160000|2020-12-09 22:16:00|578.15|576.15|578.1|576.1|578.15|576.15|578.1|576.1|16
1607552170000|2020-12-09 22:16:10|578.09|576.09|578.2|576.2|578.2|576.2|578.08|576.08|17
1607552180000|2020-12-09 22:16:20|578.19|576.19|578.2|576.2|578.21|576.21|578.19|576.19|6
1607552190000|2020-12-09 22:16:30|578.21|576.21|578.19|576.19|578.21|576.21|578.19|576.19|3
1607552210000|2020-12-09 22:16:50|578.2|576.2|578.2|576.2|578.2|576.2|578.19|576.19|13
1607552230000|2020-12-09 22:17:10|578.19|576.19|578.22|576.22|578.23|576.23|578.18|576.18|4
1607552250000|2020-12-09 22:17:30|578.21|576.21|578.22|576.22|578.22|576.22|578.21|576.21|2
1607552260000|2020-12-09 22:17:40|578.2|576.2|578.19|576.19|578.2|576.2|578.17|576.17|6
1607552270000|2020-12-09 22:17:50|578.14|576.14|578.06|576.06|578.18|576.18|578.06|576.06|18
1607552280000|2020-12-09 22:18:00|577.97|575.97|577.87|575.87|578.01|576.01|577.86|575.86|29
1607552290000|2020-12-09 22:18:10|577.9|575.9|577.49|575.49|577.91|575.91|577.49|575.49|19
1607552300000|2020-12-09 22:18:20|577.5|575.5|577.49|575.49|577.5|575.5|577.47|575.47|15
1607552310000|2020-12-09 22:18:30|577.48|575.48|577.36|575.36|577.5|575.5|577.36|575.36|15
1607552320000|2020-12-09 22:18:40|577.37|575.37|577.32|575.32|577.37|575.37|577.31|575.31|11
1607552330000|2020-12-09 22:18:50|577.33|575.33|577.3|575.3|577.33|575.33|577.28|575.28|11
1607552340000|2020-12-09 22:19:00|577.29|575.29|577.23|575.23|577.29|575.29|577.23|575.23|10
1607552350000|2020-12-09 22:19:10|577.27|575.27|576.94|574.94|577.27|575.27|576.91|574.91|25
1607552360000|2020-12-09 22:19:20|576.96|574.96|576.89|574.89|576.97|574.97|576.89|574.89|23
1607552370000|2020-12-09 22:19:30|576.9|574.9|576.87|574.87|576.9|574.9|576.87|574.87|18
1607552380000|2020-12-09 22:19:40|576.89|574.89|576.77|574.77|576.89|574.89|576.77|574.77|7
1607552390000|2020-12-09 22:19:50|576.8|574.8|576.87|574.87|576.88|574.88|576.8|574.8|17
1607552400000|2020-12-09 22:20:00|576.88|574.88|576.88|574.88|576.88|574.88|576.87|574.87|7
1607552410000|2020-12-09 22:20:10|576.89|574.89|576.88|574.88|576.89|574.89|576.88|574.88|14
1607552420000|2020-12-09 22:20:20|576.87|574.87|576.87|574.87|576.87|574.87|576.87|574.87|1
1607552430000|2020-12-09 22:20:30|576.86|574.86|576.87|574.87|576.87|574.87|576.86|574.86|2
1607552440000|2020-12-09 22:20:40|576.88|574.88|576.9|574.9|576.9|574.9|576.87|574.87|9
1607552450000|2020-12-09 22:20:50|576.89|574.89|576.87|574.87|576.89|574.89|576.87|574.87|12
1607552460000|2020-12-09 22:21:00|576.88|574.88|576.94|574.94|576.94|574.94|576.87|574.87|21
1607552470000|2020-12-09 22:21:10|576.93|574.93|576.93|574.93|576.94|574.94|576.91|574.91|13
1607552480000|2020-12-09 22:21:20|576.92|574.92|576.92|574.92|576.93|574.93|576.91|574.91|5
1607552490000|2020-12-09 22:21:30|576.93|574.93|576.92|574.92|576.94|574.94|576.91|574.91|5
1607552500000|2020-12-09 22:21:40|576.91|574.91|576.87|574.87|576.91|574.91|576.87|574.87|2
1607552510000|2020-12-09 22:21:50|576.89|574.89|576.95|574.95|576.97|574.97|576.89|574.89|11
1607552520000|2020-12-09 22:22:00|576.94|574.94|576.89|574.89|576.95|574.95|576.89|574.89|11
1607552530000|2020-12-09 22:22:10|576.88|574.88|576.83|574.83|576.97|574.97|576.82|574.82|8
1607552540000|2020-12-09 22:22:20|576.84|574.84|576.85|574.85|576.85|574.85|576.83|574.83|4
1607552550000|2020-12-09 22:22:30|576.84|574.84|576.72|574.72|576.84|574.84|576.7|574.7|20
1607552560000|2020-12-09 22:22:40|576.71|574.71|576.67|574.67|576.71|574.71|576.67|574.67|16
1607552570000|2020-12-09 22:22:50|576.66|574.66|576.49|574.49|576.66|574.66|576.48|574.48|20
1607552580000|2020-12-09 22:23:00|576.5|574.5|576.41|574.41|576.5|574.5|576.4|574.4|15
1607552590000|2020-12-09 22:23:10|576.44|574.44|576.26|574.26|576.44|574.44|576.25|574.25|17
1607552600000|2020-12-09 22:23:20|576.25|574.25|576.22|574.22|576.26|574.26|576.21|574.21|18
1607552610000|2020-12-09 22:23:30|576.21|574.21|576.13|574.13|576.22|574.22|576.12|574.12|11
1607552620000|2020-12-09 22:23:40|576.14|574.14|576.11|574.11|576.16|574.16|576.11|574.11|10
1607552630000|2020-12-09 22:23:50|576.1|574.1|576.06|574.06|576.11|574.11|576.05|574.05|16
1607552640000|2020-12-09 22:24:00|576.05|574.05|576.08|574.08|576.09|574.09|576.05|574.05|21
1607552650000|2020-12-09 22:24:10|576.14|574.14|576.08|574.08|576.14|574.14|576.08|574.08|7
1607552660000|2020-12-09 22:24:20|576.05|574.05|575.98|573.98|576.05|574.05|575.98|573.98|4
1607552670000|2020-12-09 22:24:30|575.97|573.97|575.95|573.95|575.98|573.98|575.95|573.95|12
1607552680000|2020-12-09 22:24:40|575.96|573.96|576.25|574.25|576.25|574.25|575.95|573.95|24
1607552690000|2020-12-09 22:24:50|576.23|574.23|576.42|574.42|576.42|574.42|576.18|574.18|33
1607552700000|2020-12-09 22:25:00|576.41|574.41|576.63|574.63|576.64|574.64|576.36|574.36|19
1607552710000|2020-12-09 22:25:10|576.64|574.64|576.82|574.82|576.84|574.84|576.6|574.6|23
1607552720000|2020-12-09 22:25:20|576.83|574.83|576.88|574.88|576.88|574.88|576.83|574.83|11
1607552730000|2020-12-09 22:25:30|576.87|574.87|576.85|574.85|576.87|574.87|576.84|574.84|4
1607552740000|2020-12-09 22:25:40|576.89|574.89|576.75|574.75|576.91|574.91|576.75|574.75|21
1607552750000|2020-12-09 22:25:50|576.76|574.76|576.74|574.74|576.76|574.76|576.73|574.73|9
1607552760000|2020-12-09 22:26:00|576.76|574.76|576.71|574.71|576.76|574.76|576.71|574.71|7
1607552770000|2020-12-09 22:26:10|576.68|574.68|576.71|574.71|576.73|574.73|576.68|574.68|12
1607552780000|2020-12-09 22:26:20|576.7|574.7|576.56|574.56|576.72|574.72|576.56|574.56|18
1607552790000|2020-12-09 22:26:30|576.58|574.58|576.53|574.53|576.58|574.58|576.53|574.53|7
1607552800000|2020-12-09 22:26:40|576.52|574.52|576.58|574.58|576.59|574.59|576.51|574.51|15
1607552810000|2020-12-09 22:26:50|576.56|574.56|576.53|574.53|576.58|574.58|576.53|574.53|23
1607552820000|2020-12-09 22:27:00|576.52|574.52|576.52|574.52|576.53|574.53|576.52|574.52|3
1607552830000|2020-12-09 22:27:10|576.51|574.51|576.49|574.49|576.52|574.52|576.48|574.48|4
1607552840000|2020-12-09 22:27:20|576.5|574.5|576.45|574.45|576.5|574.5|576.44|574.44|11
1607552850000|2020-12-09 22:27:30|576.44|574.44|576.37|574.37|576.45|574.45|576.37|574.37|16
1607552860000|2020-12-09 22:27:40|576.36|574.36|576.3|574.3|576.41|574.41|576.3|574.3|10
1607552870000|2020-12-09 22:27:50|576.32|574.32|576.29|574.29|576.34|574.34|576.28|574.28|12
1607552880000|2020-12-09 22:28:00|576.3|574.3|576.29|574.29|576.31|574.31|576.28|574.28|7
1607552890000|2020-12-09 22:28:10|576.3|574.3|576.28|574.28|576.3|574.3|576.25|574.25|6
1607552900000|2020-12-09 22:28:20|576.27|574.27|576.31|574.31|576.31|574.31|576.27|574.27|9
1607552910000|2020-12-09 22:28:30|576.3|574.3|576.3|574.3|576.31|574.31|576.27|574.27|23
1607552920000|2020-12-09 22:28:40|576.31|574.31|576.25|574.25|576.31|574.31|576.22|574.22|20
1607552930000|2020-12-09 22:28:50|576.22|574.22|576.2|574.2|576.27|574.27|576.19|574.19|16
1607552940000|2020-12-09 22:29:00|576.19|574.19|576.17|574.17|576.2|574.2|576.16|574.16|20
1607552950000|2020-12-09 22:29:10|576.19|574.19|576.16|574.16|576.19|574.19|576.13|574.13|21
1607552960000|2020-12-09 22:29:20|576.17|574.17|576.22|574.22|576.22|574.22|576.16|574.16|11
1607552970000|2020-12-09 22:29:30|576.21|574.21|576.19|574.19|576.22|574.22|576.18|574.18|16
1607552980000|2020-12-09 22:29:40|576.18|574.18|576.15|574.15|576.19|574.19|576.15|574.15|16
1607552990000|2020-12-09 22:29:50|576.16|574.16|576.1|574.1|576.16|574.16|576.1|574.1|14
1607553000000|2020-12-09 22:30:00|576.11|574.11|576.1|574.1|576.11|574.11|576.08|574.08|25
1607553010000|2020-12-09 22:30:10|576.09|574.09|575.93|573.93|576.12|574.12|575.93|573.93|18
1607553020000|2020-12-09 22:30:20|575.94|573.94|575.88|573.88|575.97|573.97|575.88|573.88|24
1607553030000|2020-12-09 22:30:30|575.89|573.89|575.89|573.89|575.9|573.9|575.86|573.86|18
1607553040000|2020-12-09 22:30:40|575.86|573.86|575.82|573.82|575.86|573.86|575.81|573.81|18
1607553050000|2020-12-09 22:30:50|575.83|573.83|575.78|573.78|575.83|573.83|575.76|573.76|23
1607553060000|2020-12-09 22:31:00|575.77|573.77|575.79|573.79|575.79|573.79|575.76|573.76|15
1607553070000|2020-12-09 22:31:10|575.78|573.78|575.67|573.67|575.8|573.8|575.66|573.66|19
1607553080000|2020-12-09 22:31:20|575.66|573.66|575.68|573.68|575.69|573.69|575.64|573.64|27
1607553090000|2020-12-09 22:31:30|575.67|573.67|575.6|573.6|575.68|573.68|575.6|573.6|13
1607553100000|2020-12-09 22:31:40|575.61|573.61|575.54|573.54|575.61|573.61|575.52|573.52|12
1607553110000|2020-12-09 22:31:50|575.55|573.55|575.38|573.38|575.55|573.55|575.38|573.38|12
1607553120000|2020-12-09 22:32:00|575.37|573.37|575.35|573.35|575.42|573.42|575.34|573.34|22
1607553130000|2020-12-09 22:32:10|575.34|573.34|575.22|573.22|575.41|573.41|575.2|573.2|23
1607553140000|2020-12-09 22:32:20|575.21|573.21|575.04|573.04|575.21|573.21|575.02|573.02|14
1607553150000|2020-12-09 22:32:30|575.03|573.03|574.95|572.95|575.05|573.05|574.94|572.94|14
1607553160000|2020-12-09 22:32:40|574.94|572.94|574.82|572.82|574.94|572.94|574.82|572.82|25
1607553170000|2020-12-09 22:32:50|574.88|572.88|574.79|572.79|574.88|572.88|574.79|572.79|21
1607553180000|2020-12-09 22:33:00|574.78|572.78|574.8|572.8|574.82|572.82|574.77|572.77|13
1607553190000|2020-12-09 22:33:10|574.79|572.79|574.79|572.79|574.82|572.82|574.79|572.79|7
1607553200000|2020-12-09 22:33:20|574.56|572.56|574.52|572.52|574.56|572.56|574.51|572.51|5
1607553210000|2020-12-09 22:33:30|574.55|572.55|574.39|572.39|574.55|572.55|574.39|572.39|13
1607553220000|2020-12-09 22:33:40|574.38|572.38|574|572|574.39|572.39|574|572|22
1607553230000|2020-12-09 22:33:50|574.01|572.01|573.91|571.91|574.01|572.01|573.88|571.88|13
1607553240000|2020-12-09 22:34:00|573.94|571.94|573.88|571.88|573.95|571.95|573.88|571.88|13
1607553250000|2020-12-09 22:34:10|573.89|571.89|573.7|571.7|573.89|571.89|573.7|571.7|6
1607553260000|2020-12-09 22:34:20|573.71|571.71|573.75|571.75|573.75|571.75|573.71|571.71|4
1607553270000|2020-12-09 22:34:30|573.76|571.76|574.26|572.26|574.28|572.28|573.76|571.76|20
1607553280000|2020-12-09 22:34:40|574.29|572.29|574.44|572.44|574.45|572.45|574.29|572.29|21
1607553290000|2020-12-09 22:34:50|574.45|572.45|574.47|572.47|574.47|572.47|574.39|572.39|24
1607553300000|2020-12-09 22:35:00|574.46|572.46|574.42|572.42|574.47|572.47|574.42|572.42|10
1607553310000|2020-12-09 22:35:10|574.44|572.44|574.61|572.61|574.61|572.61|574.43|572.43|7
1607553320000|2020-12-09 22:35:20|574.6|572.6|574.62|572.62|574.63|572.63|574.6|572.6|18
1607553330000|2020-12-09 22:35:30|574.61|572.61|574.4|572.4|574.61|572.61|574.4|572.4|17
1607553340000|2020-12-09 22:35:40|574.41|572.41|574.34|572.34|574.41|572.41|574.31|572.31|20
1607553350000|2020-12-09 22:35:50|574.33|572.33|574.37|572.37|574.37|572.37|574.31|572.31|19
1607553360000|2020-12-09 22:36:00|574.36|572.36|574.44|572.44|574.44|572.44|574.36|572.36|15
1607553370000|2020-12-09 22:36:10|574.43|572.43|574.47|572.47|574.48|572.48|574.42|572.42|14
1607553380000|2020-12-09 22:36:20|574.48|572.48|574.51|572.51|574.53|572.53|574.47|572.47|18
1607553390000|2020-12-09 22:36:30|574.52|572.52|574.69|572.69|574.69|572.69|574.5|572.5|22
1607553400000|2020-12-09 22:36:40|574.7|572.7|574.72|572.72|574.73|572.73|574.55|572.55|23
1607553410000|2020-12-09 22:36:50|574.7|572.7|574.71|572.71|574.72|572.72|574.62|572.62|19
1607553420000|2020-12-09 22:37:00|574.72|572.72|574.87|572.87|574.87|572.87|574.68|572.68|13
1607553430000|2020-12-09 22:37:10|574.88|572.88|574.85|572.85|574.88|572.88|574.85|572.85|3
1607553440000|2020-12-09 22:37:20|574.87|572.87|574.9|572.9|574.9|572.9|574.86|572.86|3
1607553450000|2020-12-09 22:37:30|574.89|572.89|574.69|572.69|574.89|572.89|574.68|572.68|16
1607553460000|2020-12-09 22:37:40|574.68|572.68|574.64|572.64|574.69|572.69|574.64|572.64|16
1607553470000|2020-12-09 22:37:50|574.65|572.65|574.65|572.65|574.67|572.67|574.64|572.64|13
1607553480000|2020-12-09 22:38:00|574.64|572.64|574.61|572.61|574.64|572.64|574.61|572.61|10
1607553490000|2020-12-09 22:38:10|574.64|572.64|574.65|572.65|574.67|572.67|574.63|572.63|19
1607553500000|2020-12-09 22:38:20|574.66|572.66|574.78|572.78|574.78|572.78|574.66|572.66|16
1607553510000|2020-12-09 22:38:30|574.79|572.79|574.78|572.78|574.8|572.8|574.78|572.78|14
1607553520000|2020-12-09 22:38:40|574.83|572.83|574.85|572.85|574.85|572.85|574.81|572.81|6
1607553530000|2020-12-09 22:38:50|574.84|572.84|574.85|572.85|574.88|572.88|574.81|572.81|13
1607553540000|2020-12-09 22:39:00|574.86|572.86|574.88|572.88|574.88|572.88|574.86|572.86|2
1607553550000|2020-12-09 22:39:10|574.89|572.89|575.16|573.16|575.19|573.19|574.89|572.89|21
1607553560000|2020-12-09 22:39:20|575.17|573.17|575.21|573.21|575.21|573.21|575.17|573.17|3
1607553570000|2020-12-09 22:39:30|575.22|573.22|575.35|573.35|575.35|573.35|575.22|573.22|7
1607553580000|2020-12-09 22:39:40|575.37|573.37|575.45|573.45|575.46|573.46|575.37|573.37|6
1607553590000|2020-12-09 22:39:50|575.43|573.43|575.46|573.46|575.46|573.46|575.43|573.43|8
1607553600000|2020-12-09 22:40:00|575.49|573.49|575.52|573.52|575.52|573.52|575.46|573.46|23
1607553610000|2020-12-09 22:40:10|575.51|573.51|575.52|573.52|575.54|573.54|575.51|573.51|6
1607553620000|2020-12-09 22:40:20|575.53|573.53|575.57|573.57|575.58|573.58|575.52|573.52|8
1607553630000|2020-12-09 22:40:30|575.58|573.58|575.59|573.59|575.59|573.59|575.57|573.57|4
1607553640000|2020-12-09 22:40:40|575.6|573.6|575.63|573.63|575.66|573.66|575.59|573.59|6
1607553650000|2020-12-09 22:40:50|575.64|573.64|575.71|573.71|575.71|573.71|575.63|573.63|6
1607553660000|2020-12-09 22:41:00|575.77|573.77|575.8|573.8|575.83|573.83|575.77|573.77|7
1607553670000|2020-12-09 22:41:10|575.86|573.86|575.91|573.91|575.92|573.92|575.86|573.86|11
1607553680000|2020-12-09 22:41:20|575.9|573.9|575.87|573.87|575.92|573.92|575.85|573.85|23
1607553690000|2020-12-09 22:41:30|575.88|573.88|575.91|573.91|575.91|573.91|575.86|573.86|11
1607553700000|2020-12-09 22:41:40|575.93|573.93|575.9|573.9|575.93|573.93|575.89|573.89|5
1607553710000|2020-12-09 22:41:50|575.89|573.89|575.88|573.88|575.89|573.89|575.86|573.86|12
1607553720000|2020-12-09 22:42:00|575.89|573.89|575.96|573.96|575.97|573.97|575.89|573.89|10
1607553730000|2020-12-09 22:42:10|575.97|573.97|575.98|573.98|575.98|573.98|575.97|573.97|8
1607553740000|2020-12-09 22:42:20|575.99|573.99|576.04|574.04|576.05|574.05|575.98|573.98|14
1607553750000|2020-12-09 22:42:30|576.02|574.02|576.05|574.05|576.07|574.07|576.02|574.02|16
1607553760000|2020-12-09 22:42:40|576.04|574.04|576.05|574.05|576.09|574.09|576.04|574.04|16
1607553770000|2020-12-09 22:42:50|576.06|574.06|576.01|574.01|576.06|574.06|575.98|573.98|22
1607553780000|2020-12-09 22:43:00|576.02|574.02|576|574|576.04|574.04|576|574|8
1607553790000|2020-12-09 22:43:10|575.99|573.99|575.93|573.93|576|574|575.93|573.93|8
1607553800000|2020-12-09 22:43:20|575.92|573.92|575.84|573.84|575.94|573.94|575.84|573.84|10
1607553810000|2020-12-09 22:43:30|575.83|573.83|575.85|573.85|575.85|573.85|575.83|573.83|7
1607553820000|2020-12-09 22:43:40|575.83|573.83|575.76|573.76|575.84|573.84|575.76|573.76|8
1607553830000|2020-12-09 22:43:50|575.75|573.75|575.76|573.76|575.76|573.76|575.75|573.75|2
1607553840000|2020-12-09 22:44:00|575.74|573.74|575.59|573.59|575.74|573.74|575.59|573.59|14
1607553850000|2020-12-09 22:44:10|575.49|573.49|575.5|573.5|575.5|573.5|575.49|573.49|6
1607553860000|2020-12-09 22:44:20|575.52|573.52|575.5|573.5|575.53|573.53|575.49|573.49|13
1607553870000|2020-12-09 22:44:30|575.49|573.49|575.46|573.46|575.5|573.5|575.45|573.45|12
1607553880000|2020-12-09 22:44:40|575.45|573.45|575.45|573.45|575.46|573.46|575.44|573.44|15
1607553890000|2020-12-09 22:44:50|575.44|573.44|575.45|573.45|575.45|573.45|575.44|573.44|6
1607553900000|2020-12-09 22:45:00|575.44|573.44|575.45|573.45|575.46|573.46|575.44|573.44|6
1607553910000|2020-12-09 22:45:10|575.44|573.44|575.43|573.43|575.46|573.46|575.43|573.43|9
1607553920000|2020-12-09 22:45:20|575.42|573.42|575.37|573.37|575.44|573.44|575.37|573.37|8
1607553930000|2020-12-09 22:45:30|575.36|573.36|575.34|573.34|575.37|573.37|575.34|573.34|8
1607553940000|2020-12-09 22:45:40|575.26|573.26|575.2|573.2|575.27|573.27|575.2|573.2|9
1607553950000|2020-12-09 22:45:50|575.15|573.15|575.15|573.15|575.15|573.15|575.1|573.1|9
1607553960000|2020-12-09 22:46:00|575.13|573.13|575.11|573.11|575.14|573.14|575.11|573.11|7
1607553970000|2020-12-09 22:46:10|575.06|573.06|575.09|573.09|575.09|573.09|575.06|573.06|5
1607553980000|2020-12-09 22:46:20|575.08|573.08|574.93|572.93|575.08|573.08|574.93|572.93|15
1607553990000|2020-12-09 22:46:30|574.92|572.92|574.81|572.81|574.93|572.93|574.81|572.81|17
1607554000000|2020-12-09 22:46:40|574.78|572.78|574.69|572.69|574.8|572.8|574.64|572.64|21
1607554010000|2020-12-09 22:46:50|574.7|572.7|574.6|572.6|574.7|572.7|574.46|572.46|24
1607554020000|2020-12-09 22:47:00|574.61|572.61|574.92|572.92|574.98|572.98|574.58|572.58|22
1607554030000|2020-12-09 22:47:10|574.97|572.97|575.07|573.07|575.08|573.08|574.96|572.96|20
1607554040000|2020-12-09 22:47:20|575.06|573.06|575.05|573.05|575.07|573.07|575.05|573.05|10
1607554050000|2020-12-09 22:47:30|575.06|573.06|575.12|573.12|575.12|573.12|575.06|573.06|18
1607554060000|2020-12-09 22:47:40|575.11|573.11|575.12|573.12|575.12|573.12|575.09|573.09|6
1607554070000|2020-12-09 22:47:50|575.1|573.1|575.1|573.1|575.12|573.12|575.1|573.1|7
1607554080000|2020-12-09 22:48:00|575.09|573.09|575.09|573.09|575.11|573.11|575.03|573.03|10
1607554090000|2020-12-09 22:48:10|575.1|573.1|575.09|573.09|575.12|573.12|575.09|573.09|5
1607554100000|2020-12-09 22:48:20|575.1|573.1|575.1|573.1|575.12|573.12|575.08|573.08|9
1607554110000|2020-12-09 22:48:30|575.11|573.11|575.15|573.15|575.15|573.15|575.11|573.11|5
1607554120000|2020-12-09 22:48:40|575.16|573.16|575.19|573.19|575.19|573.19|575.14|573.14|8
1607554130000|2020-12-09 22:48:50|575.18|573.18|575.72|573.72|575.72|573.72|575.18|573.18|17
1607554140000|2020-12-09 22:49:00|575.7|573.7|576.39|574.39|576.39|574.39|575.7|573.7|24
1607554150000|2020-12-09 22:49:10|576.4|574.4|576.6|574.6|576.61|574.61|576.4|574.4|15
1607554160000|2020-12-09 22:49:20|576.63|574.63|576.64|574.64|576.64|574.64|576.62|574.62|10
1607554170000|2020-12-09 22:49:30|576.65|574.65|576.66|574.66|576.67|574.67|576.64|574.64|18
1607554180000|2020-12-09 22:49:40|576.78|574.78|576.83|574.83|576.9|574.9|576.78|574.78|11
1607554190000|2020-12-09 22:49:50|576.82|574.82|577.24|575.24|577.24|575.24|576.82|574.82|20
1607554200000|2020-12-09 22:50:00|577.23|575.23|577.42|575.42|577.43|575.43|577.01|575.01|19
1607554210000|2020-12-09 22:50:10|577.4|575.4|577.46|575.46|577.55|575.55|577.39|575.39|21
1607554220000|2020-12-09 22:50:20|577.48|575.48|577.02|575.02|577.48|575.48|577.02|575.02|31
1607554230000|2020-12-09 22:50:30|577.04|575.04|577.01|575.01|577.07|575.07|576.99|574.99|23
1607554240000|2020-12-09 22:50:40|577|575|577|575|577.03|575.03|576.99|574.99|16
1607554250000|2020-12-09 22:50:50|577.01|575.01|577.02|575.02|577.04|575.04|576.99|574.99|14
1607554260000|2020-12-09 22:51:00|577.01|575.01|576.89|574.89|577.02|575.02|576.89|574.89|15
1607554270000|2020-12-09 22:51:10|576.88|574.88|576.92|574.92|576.92|574.92|576.84|574.84|17
1607554280000|2020-12-09 22:51:20|576.93|574.93|576.93|574.93|576.94|574.94|576.89|574.89|27
1607554290000|2020-12-09 22:51:30|576.94|574.94|576.91|574.91|576.95|574.95|576.9|574.9|25
1607554300000|2020-12-09 22:51:40|576.9|574.9|576.93|574.93|576.94|574.94|576.9|574.9|8
1607554310000|2020-12-09 22:51:50|576.92|574.92|576.97|574.97|576.97|574.97|576.91|574.91|14
1607554320000|2020-12-09 22:52:00|576.96|574.96|576.97|574.97|576.98|574.98|576.94|574.94|14
1607554330000|2020-12-09 22:52:10|577|575|577.04|575.04|577.07|575.07|577|575|11
1607554340000|2020-12-09 22:52:20|577.03|575.03|577.19|575.19|577.19|575.19|577.03|575.03|18
1607554350000|2020-12-09 22:52:30|577.18|575.18|577.43|575.43|577.43|575.43|577.17|575.17|17
1607554360000|2020-12-09 22:52:40|577.42|575.42|577.39|575.39|577.44|575.44|577.39|575.39|22
1607554370000|2020-12-09 22:52:50|577.41|575.41|577.31|575.31|577.43|575.43|577.3|575.3|23
1607554380000|2020-12-09 22:53:00|577.34|575.34|577.47|575.47|577.49|575.49|577.33|575.33|23
1607554390000|2020-12-09 22:53:10|577.49|575.49|577.71|575.71|577.72|575.72|577.49|575.49|19
1607554400000|2020-12-09 22:53:20|577.7|575.7|577.77|575.77|577.78|575.78|577.7|575.7|13
1607554410000|2020-12-09 22:53:30|577.78|575.78|577.8|575.8|577.81|575.81|577.77|575.77|15
1607554420000|2020-12-09 22:53:40|577.78|575.78|577.75|575.75|577.78|575.78|577.74|575.74|15
1607554430000|2020-12-09 22:53:50|577.74|575.74|577.75|575.75|577.75|575.75|577.74|575.74|8
1607554440000|2020-12-09 22:54:00|577.76|575.76|577.76|575.76|577.77|575.77|577.75|575.75|17
1607554450000|2020-12-09 22:54:10|577.77|575.77|577.77|575.77|577.78|575.78|577.75|575.75|21
1607554460000|2020-12-09 22:54:20|577.76|575.76|577.76|575.76|577.76|575.76|577.73|575.73|11
1607554470000|2020-12-09 22:54:30|577.74|575.74|577.75|575.75|577.76|575.76|577.73|575.73|20
1607554480000|2020-12-09 22:54:40|577.74|575.74|577.73|575.73|577.76|575.76|577.72|575.72|15
1607554490000|2020-12-09 22:54:50|577.72|575.72|577.75|575.75|577.76|575.76|577.72|575.72|13
1607554500000|2020-12-09 22:55:00|577.76|575.76|577.75|575.75|577.76|575.76|577.74|575.74|12
1607554510000|2020-12-09 22:55:10|577.74|575.74|577.76|575.76|577.77|575.77|577.72|575.72|9
1607554520000|2020-12-09 22:55:20|577.75|575.75|577.75|575.75|577.78|575.78|577.74|575.74|12
1607554530000|2020-12-09 22:55:30|577.78|575.78|577.76|575.76|577.78|575.78|577.76|575.76|9
1607554540000|2020-12-09 22:55:40|577.77|575.77|577.76|575.76|577.78|575.78|577.76|575.76|9
1607554550000|2020-12-09 22:55:50|577.77|575.77|577.81|575.81|577.82|575.82|577.77|575.77|20
1607554560000|2020-12-09 22:56:00|577.82|575.82|577.85|575.85|577.85|575.85|577.81|575.81|20
1607554570000|2020-12-09 22:56:10|577.86|575.86|577.89|575.89|577.9|575.9|577.83|575.83|17
1607554580000|2020-12-09 22:56:20|577.9|575.9|577.91|575.91|577.91|575.91|577.88|575.88|15
1607554590000|2020-12-09 22:56:30|577.93|575.93|577.98|575.98|577.98|575.98|577.93|575.93|14
1607554600000|2020-12-09 22:56:40|577.97|575.97|578.11|576.11|578.11|576.11|577.97|575.97|6
1607554610000|2020-12-09 22:56:50|578.12|576.12|578.11|576.11|578.12|576.12|578.11|576.11|2
1607554620000|2020-12-09 22:57:00|578.12|576.12|578.13|576.13|578.13|576.13|578.1|576.1|6
1607554630000|2020-12-09 22:57:10|578.12|576.12|578.18|576.18|578.19|576.19|578.12|576.12|9
1607554640000|2020-12-09 22:57:20|578.17|576.17|578.17|576.17|578.17|576.17|578.16|576.16|3
1607554650000|2020-12-09 22:57:30|578.18|576.18|578.16|576.16|578.18|576.18|578.16|576.16|11
1607554660000|2020-12-09 22:57:40|578.17|576.17|578.18|576.18|578.19|576.19|578.16|576.16|12
1607554670000|2020-12-09 22:57:50|578.16|576.16|578.18|576.18|578.2|576.2|578.16|576.16|9
1607554680000|2020-12-09 22:58:00|578.16|576.16|578.15|576.15|578.18|576.18|578.15|576.15|4
1607554690000|2020-12-09 22:58:10|578.16|576.16|578.15|576.15|578.18|576.18|578.14|576.14|16
1607554700000|2020-12-09 22:58:20|578.17|576.17|578.15|576.15|578.18|576.18|578.15|576.15|10
1607554710000|2020-12-09 22:58:30|578.17|576.17|578.16|576.16|578.17|576.17|578.16|576.16|6
1607554720000|2020-12-09 22:58:40|578.17|576.17|578.16|576.16|578.17|576.17|578.16|576.16|6
1607554730000|2020-12-09 22:58:50|578.18|576.18|578.15|576.15|578.19|576.19|578.15|576.15|5
1607554740000|2020-12-09 22:59:00|578.16|576.16|578.15|576.15|578.17|576.17|578.13|576.13|6
1607554750000|2020-12-09 22:59:10|578.13|576.13|578.13|576.13|578.15|576.15|578.12|576.12|6
1607554760000|2020-12-09 22:59:20|578.14|576.14|578.01|576.01|578.15|576.15|577.99|575.99|10
1607554770000|2020-12-09 22:59:30|578|576|577.8|575.8|578|576|577.8|575.8|14
1607554780000|2020-12-09 22:59:40|577.81|575.81|577.55|575.55|577.81|575.81|577.54|575.54|20
1607554790000|2020-12-09 22:59:50|577.54|575.54|577.34|575.34|577.55|575.55|577.33|575.33|26
1607554800000|2020-12-09 23:00:00|577.32|575.32|576.64|574.64|577.32|575.32|576.64|574.64|28
1607554810000|2020-12-09 23:00:10|576.65|574.65|576.59|574.59|576.65|574.65|576.58|574.58|24
1607554820000|2020-12-09 23:00:20|576.58|574.58|576.46|574.46|576.59|574.59|576.45|574.45|29
1607554830000|2020-12-09 23:00:30|576.45|574.45|576.32|574.32|576.45|574.45|576.27|574.27|18
1607554840000|2020-12-09 23:00:40|576.31|574.31|575.74|573.74|576.34|574.34|575.68|573.68|29
1607554850000|2020-12-09 23:00:50|575.64|573.64|575.51|573.51|575.64|573.64|575.51|573.51|14
1607554860000|2020-12-09 23:01:00|575.53|573.53|575.59|573.59|575.59|573.59|575.49|573.49|22
1607554870000|2020-12-09 23:01:10|575.61|573.61|576.46|574.46|576.46|574.46|575.61|573.61|31
1607554880000|2020-12-09 23:01:20|576.45|574.45|576.4|574.4|576.7|574.7|576.4|574.4|29
1607554890000|2020-12-09 23:01:30|576.37|574.37|576.15|574.15|576.38|574.38|576.08|574.08|25
1607554900000|2020-12-09 23:01:40|576.14|574.14|576.16|574.16|576.16|574.16|575.96|573.96|17
1607554910000|2020-12-09 23:01:50|576.15|574.15|576.34|574.34|576.35|574.35|576.13|574.13|30
1607554920000|2020-12-09 23:02:00|576.35|574.35|576|574|576.36|574.36|575.99|573.99|24
1607554930000|2020-12-09 23:02:10|575.98|573.98|575.98|573.98|576|574|575.97|573.97|11
1607554940000|2020-12-09 23:02:20|575.97|573.97|575.83|573.83|575.97|573.97|575.83|573.83|13
1607554950000|2020-12-09 23:02:30|575.82|573.82|575.65|573.65|575.82|573.82|575.65|573.65|14
1607554960000|2020-12-09 23:02:40|575.62|573.62|575.97|573.97|575.97|573.97|575.62|573.62|18
1607554970000|2020-12-09 23:02:50|575.95|573.95|575.82|573.82|576.2|574.2|575.81|573.81|35
1607554980000|2020-12-09 23:03:00|575.8|573.8|576.11|574.11|576.11|574.11|575.73|573.73|32
1607554990000|2020-12-09 23:03:10|576.12|574.12|576.07|574.07|576.12|574.12|575.96|573.96|26
1607555000000|2020-12-09 23:03:20|576.06|574.06|575.96|573.96|576.11|574.11|575.94|573.94|25
1607555010000|2020-12-09 23:03:30|575.95|573.95|575.94|573.94|575.99|573.99|575.93|573.93|23
1607555020000|2020-12-09 23:03:40|575.92|573.92|575.94|573.94|575.96|573.96|575.86|573.86|23
1607555030000|2020-12-09 23:03:50|575.95|573.95|575.96|573.96|576.07|574.07|575.94|573.94|25
1607555040000|2020-12-09 23:04:00|575.95|573.95|576.01|574.01|576.02|574.02|575.94|573.94|16
1607555050000|2020-12-09 23:04:10|576.02|574.02|576.03|574.03|576.03|574.03|576|574|9
1607555060000|2020-12-09 23:04:20|576.04|574.04|575.96|573.96|576.04|574.04|575.96|573.96|6
1607555070000|2020-12-09 23:04:30|575.97|573.97|575.94|573.94|575.98|573.98|575.94|573.94|19
1607555080000|2020-12-09 23:04:40|575.95|573.95|575.97|573.97|575.98|573.98|575.94|573.94|15
1607555090000|2020-12-09 23:04:50|575.96|573.96|575.97|573.97|575.97|573.97|575.94|573.94|14
1607555100000|2020-12-09 23:05:00|575.96|573.96|575.99|573.99|575.99|573.99|575.96|573.96|6
1607555110000|2020-12-09 23:05:10|575.98|573.98|575.77|573.77|575.98|573.98|575.77|573.77|13
1607555120000|2020-12-09 23:05:20|575.78|573.78|575.69|573.69|575.78|573.78|575.69|573.69|13
1607555130000|2020-12-09 23:05:30|575.7|573.7|575.62|573.62|575.72|573.72|575.62|573.62|17
1607555140000|2020-12-09 23:05:40|575.57|573.57|575.59|573.59|575.6|573.6|575.57|573.57|5
1607555150000|2020-12-09 23:05:50|575.56|573.56|575.21|573.21|575.56|573.56|575.2|573.2|12
1607555160000|2020-12-09 23:06:00|575.2|573.2|575|573|575.2|573.2|574.99|572.99|18
1607555170000|2020-12-09 23:06:10|574.98|572.98|574.98|572.98|574.99|572.99|574.96|572.96|16
1607555180000|2020-12-09 23:06:20|574.99|572.99|575.62|573.62|575.62|573.62|574.98|572.98|25
1607555190000|2020-12-09 23:06:30|575.64|573.64|575.77|573.77|575.77|573.77|575.6|573.6|12
1607555200000|2020-12-09 23:06:40|575.78|573.78|575.55|573.55|575.78|573.78|575.53|573.53|22
1607555210000|2020-12-09 23:06:50|575.54|573.54|575.56|573.56|575.56|573.56|575.34|573.34|20
1607555220000|2020-12-09 23:07:00|575.59|573.59|575.59|573.59|575.63|573.63|575.54|573.54|15
1607555230000|2020-12-09 23:07:10|575.62|573.62|575.94|573.94|575.94|573.94|575.61|573.61|19
1607555240000|2020-12-09 23:07:20|575.92|573.92|575.93|573.93|575.95|573.95|575.91|573.91|14
1607555250000|2020-12-09 23:07:30|575.88|573.88|575.93|573.93|575.95|573.95|575.8|573.8|26
1607555260000|2020-12-09 23:07:40|575.94|573.94|575.93|573.93|575.95|573.95|575.93|573.93|14
1607555270000|2020-12-09 23:07:50|575.94|573.94|575.79|573.79|575.94|573.94|575.79|573.79|17
1607555280000|2020-12-09 23:08:00|575.8|573.8|575.84|573.84|575.85|573.85|575.79|573.79|12
1607555290000|2020-12-09 23:08:10|575.86|573.86|575.71|573.71|575.86|573.86|575.7|573.7|20
1607555300000|2020-12-09 23:08:20|575.7|573.7|575.63|573.63|575.7|573.7|575.6|573.6|19
1607555310000|2020-12-09 23:08:30|575.64|573.64|575.69|573.69|575.73|573.73|575.64|573.64|9
1607555320000|2020-12-09 23:08:40|575.7|573.7|575.72|573.72|575.73|573.73|575.7|573.7|17
1607555330000|2020-12-09 23:08:50|575.73|573.73|575.69|573.69|575.73|573.73|575.68|573.68|15
1607555340000|2020-12-09 23:09:00|575.68|573.68|575.7|573.7|575.72|573.72|575.68|573.68|9
1607555350000|2020-12-09 23:09:10|575.71|573.71|575.89|573.89|575.89|573.89|575.7|573.7|16
1607555360000|2020-12-09 23:09:20|575.88|573.88|575.87|573.87|575.89|573.89|575.87|573.87|8
1607555370000|2020-12-09 23:09:30|575.92|573.92|575.96|573.96|575.96|573.96|575.9|573.9|10
1607555380000|2020-12-09 23:09:40|575.95|573.95|575.92|573.92|575.95|573.95|575.91|573.91|8
1607555390000|2020-12-09 23:09:50|575.91|573.91|575.89|573.89|575.92|573.92|575.89|573.89|7
1607555400000|2020-12-09 23:10:00|575.96|573.96|575.93|573.93|575.97|573.97|575.9|573.9|22
1607555410000|2020-12-09 23:10:10|575.95|573.95|576.02|574.02|576.03|574.03|575.95|573.95|11
1607555420000|2020-12-09 23:10:20|576.03|574.03|576.09|574.09|576.09|574.09|576.03|574.03|12
1607555430000|2020-12-09 23:10:30|576.08|574.08|576.28|574.28|576.3|574.3|576.08|574.08|21
1607555440000|2020-12-09 23:10:40|576.26|574.26|576.73|574.73|576.73|574.73|576.26|574.26|26
1607555450000|2020-12-09 23:10:50|576.7|574.7|576.94|574.94|576.96|574.96|576.68|574.68|18
1607555460000|2020-12-09 23:11:00|576.93|574.93|576.81|574.81|576.97|574.97|576.81|574.81|18
1607555470000|2020-12-09 23:11:10|576.82|574.82|576.82|574.82|576.85|574.85|576.81|574.81|13
1607555480000|2020-12-09 23:11:20|576.83|574.83|576.89|574.89|576.91|574.91|576.82|574.82|15
1607555490000|2020-12-09 23:11:30|576.88|574.88|576.85|574.85|576.89|574.89|576.84|574.84|17
1607555500000|2020-12-09 23:11:40|576.84|574.84|576.85|574.85|576.86|574.86|576.83|574.83|10
1607555510000|2020-12-09 23:11:50|576.86|574.86|576.77|574.77|576.86|574.86|576.77|574.77|10
1607555520000|2020-12-09 23:12:00|576.78|574.78|576.85|574.85|576.86|574.86|576.77|574.77|12
1607555530000|2020-12-09 23:12:10|576.87|574.87|576.87|574.87|576.87|574.87|576.87|574.87|1
1607555540000|2020-12-09 23:12:20|576.86|574.86|576.96|574.96|576.96|574.96|576.86|574.86|9
1607555550000|2020-12-09 23:12:30|576.97|574.97|576.98|574.98|576.98|574.98|576.97|574.97|4
1607555560000|2020-12-09 23:12:40|576.99|574.99|577.03|575.03|577.03|575.03|576.99|574.99|7
1607555570000|2020-12-09 23:12:50|577.02|575.02|576.92|574.92|577.02|575.02|576.92|574.92|13
1607555580000|2020-12-09 23:13:00|576.93|574.93|576.97|574.97|576.98|574.98|576.92|574.92|17
1607555590000|2020-12-09 23:13:10|576.96|574.96|576.96|574.96|576.97|574.97|576.95|574.95|17
1607555600000|2020-12-09 23:13:20|576.94|574.94|577.15|575.15|577.15|575.15|576.94|574.94|13
1607555610000|2020-12-09 23:13:30|577.16|575.16|577.24|575.24|577.29|575.29|577.16|575.16|15
1607555620000|2020-12-09 23:13:40|577.25|575.25|577.13|575.13|577.25|575.25|577.07|575.07|25
1607555630000|2020-12-09 23:13:50|577.12|575.12|577.35|575.35|577.35|575.35|577.12|575.12|19
1607555640000|2020-12-09 23:14:00|577.36|575.36|577.66|575.66|577.66|575.66|577.35|575.35|23
1607555650000|2020-12-09 23:14:10|577.67|575.67|577.5|575.5|577.71|575.71|577.5|575.5|21
1607555660000|2020-12-09 23:14:20|577.54|575.54|577.61|575.61|577.66|575.66|577.51|575.51|28
1607555670000|2020-12-09 23:14:30|577.62|575.62|577.57|575.57|577.63|575.63|577.42|575.42|26
1607555680000|2020-12-09 23:14:40|577.55|575.55|577.49|575.49|577.66|575.66|577.46|575.46|24
1607555690000|2020-12-09 23:14:50|577.48|575.48|577.33|575.33|577.49|575.49|577.33|575.33|18
1607555700000|2020-12-09 23:15:00|577.31|575.31|577.34|575.34|577.39|575.39|577.31|575.31|13
1607555710000|2020-12-09 23:15:10|577.35|575.35|577.35|575.35|577.35|575.35|577.33|575.33|13
1607555720000|2020-12-09 23:15:20|577.34|575.34|577.81|575.81|577.81|575.81|577.34|575.34|30
1607555730000|2020-12-09 23:15:30|577.79|575.79|577.85|575.85|577.85|575.85|577.76|575.76|20
1607555740000|2020-12-09 23:15:40|577.78|575.78|577.88|575.88|577.88|575.88|577.72|575.72|16
1607555750000|2020-12-09 23:15:50|577.86|575.86|577.94|575.94|577.94|575.94|577.77|575.77|28
1607555760000|2020-12-09 23:16:00|577.95|575.95|577.98|575.98|577.98|575.98|577.91|575.91|18
1607555770000|2020-12-09 23:16:10|578.01|576.01|578|576|578.03|576.03|577.92|575.92|20
1607555780000|2020-12-09 23:16:20|578.06|576.06|578.01|576.01|578.17|576.17|577.97|575.97|20
1607555790000|2020-12-09 23:16:30|578|576|578.16|576.16|578.16|576.16|577.99|575.99|13
1607555800000|2020-12-09 23:16:40|578.15|576.15|578.13|576.13|578.16|576.16|578.13|576.13|9
1607555810000|2020-12-09 23:16:50|578.05|576.05|577.93|575.93|578.05|576.05|577.89|575.89|21
1607555820000|2020-12-09 23:17:00|577.92|575.92|577.94|575.94|577.95|575.95|577.91|575.91|13
1607555830000|2020-12-09 23:17:10|577.95|575.95|577.91|575.91|577.98|575.98|577.9|575.9|13
1607555840000|2020-12-09 23:17:20|577.93|575.93|577.92|575.92|577.96|575.96|577.79|575.79|23
1607555850000|2020-12-09 23:17:30|577.93|575.93|577.94|575.94|577.94|575.94|577.89|575.89|23
1607555860000|2020-12-09 23:17:40|577.9|575.9|577.8|575.8|577.9|575.9|577.79|575.79|11
1607555870000|2020-12-09 23:17:50|577.75|575.75|577.51|575.51|577.75|575.75|577.51|575.51|15
1607555880000|2020-12-09 23:18:00|577.5|575.5|577.48|575.48|577.55|575.55|577.47|575.47|19
1607555890000|2020-12-09 23:18:10|577.47|575.47|577.45|575.45|577.49|575.49|577.39|575.39|16
1607555900000|2020-12-09 23:18:20|577.46|575.46|577.4|575.4|577.46|575.46|577.37|575.37|21
1607555910000|2020-12-09 23:18:30|577.45|575.45|577.31|575.31|577.46|575.46|577.31|575.31|15
1607555920000|2020-12-09 23:18:40|577.32|575.32|577.31|575.31|577.35|575.35|577.3|575.3|17
1607555930000|2020-12-09 23:18:50|577.3|575.3|577.41|575.41|577.41|575.41|577.29|575.29|19
1607555940000|2020-12-09 23:19:00|577.4|575.4|577.51|575.51|577.52|575.52|577.38|575.38|18
1607555950000|2020-12-09 23:19:10|577.52|575.52|577.57|575.57|577.58|575.58|577.46|575.46|22
1607555960000|2020-12-09 23:19:20|577.58|575.58|577.62|575.62|577.63|575.63|577.57|575.57|26
1607555970000|2020-12-09 23:19:30|577.61|575.61|577.6|575.6|577.62|575.62|577.58|575.58|16
1607555980000|2020-12-09 23:19:40|577.58|575.58|577.6|575.6|577.62|575.62|577.56|575.56|24
1607555990000|2020-12-09 23:19:50|577.62|575.62|577.61|575.61|577.65|575.65|577.57|575.57|14
1607556000000|2020-12-09 23:20:00|577.54|575.54|577.7|575.7|577.7|575.7|577.5|575.5|23
1607556010000|2020-12-09 23:20:10|577.71|575.71|577.69|575.69|577.72|575.72|577.68|575.68|13
1607556020000|2020-12-09 23:20:20|577.7|575.7|577.7|575.7|577.72|575.72|577.66|575.66|17
1607556030000|2020-12-09 23:20:30|577.71|575.71|577.7|575.7|577.71|575.71|577.67|575.67|8
1607556040000|2020-12-09 23:20:40|577.69|575.69|577.7|575.7|577.7|575.7|577.69|575.69|4
1607556050000|2020-12-09 23:20:50|577.69|575.69|577.7|575.7|577.71|575.71|577.69|575.69|8
1607556070000|2020-12-09 23:21:10|577.69|575.69|577.69|575.69|577.7|575.7|577.69|575.69|3
1607556080000|2020-12-09 23:21:20|577.68|575.68|577.52|575.52|577.68|575.68|577.5|575.5|21
1607556090000|2020-12-09 23:21:30|577.5|575.5|577.43|575.43|577.5|575.5|577.36|575.36|16
1607556100000|2020-12-09 23:21:40|577.42|575.42|577.45|575.45|577.45|575.45|577.42|575.42|4
1607556110000|2020-12-09 23:21:50|577.44|575.44|577.44|575.44|577.44|575.44|577.43|575.43|5
1607556120000|2020-12-09 23:22:00|577.43|575.43|577.34|575.34|577.46|575.46|577.34|575.34|9
1607556130000|2020-12-09 23:22:10|577.35|575.35|577.34|575.34|577.35|575.35|577.34|575.34|12
1607556140000|2020-12-09 23:22:20|577.33|575.33|577.44|575.44|577.44|575.44|577.32|575.32|10
1607556150000|2020-12-09 23:22:30|577.45|575.45|577.48|575.48|577.58|575.58|577.45|575.45|21
1607556160000|2020-12-09 23:22:40|577.49|575.49|577.49|575.49|577.52|575.52|577.48|575.48|17
1607556170000|2020-12-09 23:22:50|577.5|575.5|577.44|575.44|577.5|575.5|577.44|575.44|6
1607556180000|2020-12-09 23:23:00|577.43|575.43|577.47|575.47|577.47|575.47|577.43|575.43|4
1607556190000|2020-12-09 23:23:10|577.46|575.46|577.42|575.42|577.46|575.46|577.41|575.41|5
1607556200000|2020-12-09 23:23:20|577.43|575.43|577.45|575.45|577.46|575.46|577.43|575.43|5
1607556210000|2020-12-09 23:23:30|577.44|575.44|577.41|575.41|577.44|575.44|577.4|575.4|6
1607556220000|2020-12-09 23:23:40|577.4|575.4|577.43|575.43|577.44|575.44|577.4|575.4|10
1607556230000|2020-12-09 23:23:50|577.42|575.42|577.51|575.51|577.52|575.52|577.41|575.41|14
1607556240000|2020-12-09 23:24:00|577.52|575.52|577.51|575.51|577.52|575.52|577.5|575.5|18
1607556250000|2020-12-09 23:24:10|577.5|575.5|577.56|575.56|577.58|575.58|577.5|575.5|16
1607556260000|2020-12-09 23:24:20|577.55|575.55|577.55|575.55|577.56|575.56|577.53|575.53|10
1607556270000|2020-12-09 23:24:30|577.56|575.56|577.53|575.53|577.56|575.56|577.5|575.5|18
1607556280000|2020-12-09 23:24:40|577.54|575.54|577.56|575.56|577.59|575.59|577.54|575.54|36
1607556290000|2020-12-09 23:24:50|577.54|575.54|577.52|575.52|577.59|575.59|577.52|575.52|18
1607556300000|2020-12-09 23:25:00|577.51|575.51|577.47|575.47|577.52|575.52|577.47|575.47|11
1607556310000|2020-12-09 23:25:10|577.46|575.46|577.41|575.41|577.46|575.46|577.41|575.41|5
1607556320000|2020-12-09 23:25:20|577.4|575.4|577.39|575.39|577.41|575.41|577.39|575.39|4
1607556330000|2020-12-09 23:25:30|577.4|575.4|577.39|575.39|577.4|575.4|577.39|575.39|4
1607556340000|2020-12-09 23:25:40|577.4|575.4|577.38|575.38|577.4|575.4|577.38|575.38|3
1607556350000|2020-12-09 23:25:50|577.37|575.37|577.31|575.31|577.37|575.37|577.31|575.31|5
1607556360000|2020-12-09 23:26:00|577.3|575.3|577.24|575.24|577.31|575.31|577.23|575.23|16
1607556370000|2020-12-09 23:26:10|577.23|575.23|577.21|575.21|577.23|575.23|577.21|575.21|4
1607556380000|2020-12-09 23:26:20|577.2|575.2|577.12|575.12|577.2|575.2|577.12|575.12|9
1607556390000|2020-12-09 23:26:30|577.11|575.11|577.12|575.12|577.13|575.13|577.11|575.11|6
1607556400000|2020-12-09 23:26:40|577.13|575.13|577.13|575.13|577.14|575.14|577.1|575.1|10
1607556410000|2020-12-09 23:26:50|577.14|575.14|577.13|575.13|577.16|575.16|577.13|575.13|6
1607556420000|2020-12-09 23:27:00|577.12|575.12|577.12|575.12|577.13|575.13|577.12|575.12|9
1607556430000|2020-12-09 23:27:10|577.11|575.11|577.09|575.09|577.11|575.11|577.09|575.09|4
1607556440000|2020-12-09 23:27:20|577.1|575.1|577.05|575.05|577.1|575.1|577.05|575.05|6
1607556450000|2020-12-09 23:27:30|577.04|575.04|576.99|574.99|577.05|575.05|576.99|574.99|4
1607556460000|2020-12-09 23:27:40|576.98|574.98|576.99|574.99|576.99|574.99|576.97|574.97|6
1607556470000|2020-12-09 23:27:50|576.98|574.98|576.95|574.95|577.01|575.01|576.95|574.95|13
1607556480000|2020-12-09 23:28:00|576.97|574.97|576.91|574.91|576.97|574.97|576.82|574.82|16
1607556490000|2020-12-09 23:28:10|576.9|574.9|576.79|574.79|576.9|574.9|576.75|574.75|24
1607556500000|2020-12-09 23:28:20|576.81|574.81|576.79|574.79|576.81|574.81|576.78|574.78|12
1607556510000|2020-12-09 23:28:30|576.77|574.77|576.69|574.69|576.77|574.77|576.69|574.69|10
1607556520000|2020-12-09 23:28:40|576.66|574.66|576.52|574.52|576.67|574.67|576.49|574.49|17
1607556530000|2020-12-09 23:28:50|576.53|574.53|576.49|574.49|576.54|574.54|576.48|574.48|22
1607556540000|2020-12-09 23:29:00|576.48|574.48|576.5|574.5|576.5|574.5|576.47|574.47|17
1607556550000|2020-12-09 23:29:10|576.49|574.49|576.35|574.35|576.5|574.5|576.35|574.35|17
1607556560000|2020-12-09 23:29:20|576.36|574.36|576.31|574.31|576.36|574.36|576.29|574.29|16
1607556570000|2020-12-09 23:29:30|576.33|574.33|576.37|574.37|576.41|574.41|576.33|574.33|19
1607556580000|2020-12-09 23:29:40|576.38|574.38|576.4|574.4|576.44|574.44|576.37|574.37|25
1607556590000|2020-12-09 23:29:50|576.42|574.42|576.31|574.31|576.43|574.43|576.31|574.31|16
1607556600000|2020-12-09 23:30:00|576.32|574.32|576.33|574.33|576.34|574.34|576.3|574.3|15
1607556610000|2020-12-09 23:30:10|576.32|574.32|576.27|574.27|576.32|574.32|576.27|574.27|9
1607556620000|2020-12-09 23:30:20|576.28|574.28|576.3|574.3|576.3|574.3|576.25|574.25|15
1607556630000|2020-12-09 23:30:30|576.29|574.29|576.52|574.52|576.52|574.52|576.29|574.29|27
1607556640000|2020-12-09 23:30:40|576.51|574.51|576.52|574.52|576.6|574.6|576.48|574.48|21
1607556650000|2020-12-09 23:30:50|576.53|574.53|576.62|574.62|576.64|574.64|576.51|574.51|30
1607556660000|2020-12-09 23:31:00|576.63|574.63|576.7|574.7|576.71|574.71|576.62|574.62|23
1607556670000|2020-12-09 23:31:10|576.71|574.71|576.51|574.51|576.72|574.72|576.51|574.51|23
1607556680000|2020-12-09 23:31:20|576.5|574.5|576.49|574.49|576.5|574.5|576.49|574.49|6
1607556690000|2020-12-09 23:31:30|576.47|574.47|576.45|574.45|576.47|574.47|576.45|574.45|8
1607556700000|2020-12-09 23:31:40|576.44|574.44|576.44|574.44|576.44|574.44|576.41|574.41|10
1607556710000|2020-12-09 23:31:50|576.42|574.42|576.41|574.41|576.43|574.43|576.4|574.4|17
1607556720000|2020-12-09 23:32:00|576.4|574.4|576.42|574.42|576.42|574.42|576.4|574.4|5
1607556730000|2020-12-09 23:32:10|576.41|574.41|575.97|573.97|576.41|574.41|575.95|573.95|27
1607556740000|2020-12-09 23:32:20|576|574|576.01|574.01|576.07|574.07|576|574|18
1607556750000|2020-12-09 23:32:30|576.04|574.04|575.8|573.8|576.05|574.05|575.72|573.72|27
1607556760000|2020-12-09 23:32:40|575.82|573.82|575.87|573.87|575.92|573.92|575.8|573.8|21
1607556770000|2020-12-09 23:32:50|575.86|573.86|575.79|573.79|575.88|573.88|575.79|573.79|23
1607556780000|2020-12-09 23:33:00|575.82|573.82|575.97|573.97|576|574|575.81|573.81|21
1607556790000|2020-12-09 23:33:10|575.98|573.98|575.96|573.96|575.98|573.98|575.92|573.92|19
1607556800000|2020-12-09 23:33:20|575.95|573.95|575.93|573.93|575.98|573.98|575.93|573.93|10
1607556810000|2020-12-09 23:33:30|575.91|573.91|575.84|573.84|575.91|573.91|575.84|573.84|5
1607556820000|2020-12-09 23:33:40|575.85|573.85|575.64|573.64|575.85|573.85|575.64|573.64|29
1607556830000|2020-12-09 23:33:50|575.65|573.65|575.68|573.68|575.74|573.74|575.65|573.65|25
1607556840000|2020-12-09 23:34:00|575.69|573.69|575.7|573.7|575.7|573.7|575.63|573.63|15
1607556850000|2020-12-09 23:34:10|575.71|573.71|575.7|573.7|575.71|573.71|575.69|573.69|7
1607556860000|2020-12-09 23:34:20|575.69|573.69|575.64|573.64|575.69|573.69|575.63|573.63|13
1607556870000|2020-12-09 23:34:30|575.65|573.65|575.7|573.7|575.72|573.72|575.62|573.62|11
1607556880000|2020-12-09 23:34:40|575.71|573.71|575.75|573.75|575.78|573.78|575.71|573.71|9
1607556890000|2020-12-09 23:34:50|575.74|573.74|575.71|573.71|575.75|573.75|575.71|573.71|12
1607556900000|2020-12-09 23:35:00|575.7|573.7|575.61|573.61|575.71|573.71|575.59|573.59|18
1607556910000|2020-12-09 23:35:10|575.6|573.6|575.49|573.49|575.61|573.61|575.48|573.48|13
1607556920000|2020-12-09 23:35:20|575.48|573.48|575.47|573.47|575.52|573.52|575.46|573.46|14
1607556930000|2020-12-09 23:35:30|575.46|573.46|575.34|573.34|575.46|573.46|575.34|573.34|3
1607556940000|2020-12-09 23:35:40|575.33|573.33|575.34|573.34|575.36|573.36|575.33|573.33|7
1607556950000|2020-12-09 23:35:50|575.32|573.32|575.31|573.31|575.32|573.32|575.31|573.31|2
1607556960000|2020-12-09 23:36:00|575.3|573.3|575.29|573.29|575.31|573.31|575.29|573.29|4
1607556970000|2020-12-09 23:36:10|575.28|573.28|575.27|573.27|575.29|573.29|575.27|573.27|4
1607556980000|2020-12-09 23:36:20|575.26|573.26|575.56|573.56|575.58|573.58|575.26|573.26|21
1607556990000|2020-12-09 23:36:30|575.61|573.61|575.48|573.48|575.65|573.65|575.48|573.48|17
1607557000000|2020-12-09 23:36:40|575.47|573.47|575.53|573.53|575.53|573.53|575.43|573.43|13
1607557010000|2020-12-09 23:36:50|575.54|573.54|575.55|573.55|575.59|573.59|575.52|573.52|21
1607557020000|2020-12-09 23:37:00|575.52|573.52|575.41|573.41|575.52|573.52|575.37|573.37|17
1607557030000|2020-12-09 23:37:10|575.42|573.42|575.39|573.39|575.44|573.44|575.39|573.39|15
1607557040000|2020-12-09 23:37:20|575.38|573.38|575.26|573.26|575.4|573.4|575.26|573.26|14
1607557050000|2020-12-09 23:37:30|575.24|573.24|575.54|573.54|575.54|573.54|575.24|573.24|19
1607557060000|2020-12-09 23:37:40|575.52|573.52|575.38|573.38|575.57|573.57|575.38|573.38|21
1607557070000|2020-12-09 23:37:50|575.39|573.39|575.25|573.25|575.43|573.43|575.24|573.24|20
1607557080000|2020-12-09 23:38:00|575.26|573.26|575.21|573.21|575.26|573.26|575.21|573.21|6
1607557090000|2020-12-09 23:38:10|575.2|573.2|574.94|572.94|575.2|573.2|574.89|572.89|22
1607557100000|2020-12-09 23:38:20|574.92|572.92|575.27|573.27|575.29|573.29|574.9|572.9|27
1607557110000|2020-12-09 23:38:30|575.3|573.3|575.6|573.6|575.61|573.61|575.26|573.26|30
1607557120000|2020-12-09 23:38:40|575.61|573.61|575.47|573.47|575.72|573.72|575.47|573.47|20
1607557130000|2020-12-09 23:38:50|575.48|573.48|575.48|573.48|575.52|573.52|575.47|573.47|22
1607557140000|2020-12-09 23:39:00|575.47|573.47|575.42|573.42|575.47|573.47|575.35|573.35|21
1607557150000|2020-12-09 23:39:10|575.39|573.39|575.34|573.34|575.45|573.45|575.25|573.25|27
1607557160000|2020-12-09 23:39:20|575.33|573.33|575.22|573.22|575.34|573.34|575.22|573.22|12
1607557170000|2020-12-09 23:39:30|575.2|573.2|574.89|572.89|575.2|573.2|574.87|572.87|27
1607557180000|2020-12-09 23:39:40|574.88|572.88|574.89|572.89|574.92|572.92|574.87|572.87|21
1607557190000|2020-12-09 23:39:50|574.88|572.88|574.82|572.82|574.9|572.9|574.82|572.82|19
1607557200000|2020-12-09 23:40:00|574.83|572.83|574.76|572.76|574.84|572.84|574.74|572.74|11
1607557210000|2020-12-09 23:40:10|574.74|572.74|574.93|572.93|574.95|572.95|574.74|572.74|17
1607557220000|2020-12-09 23:40:20|574.91|572.91|574.9|572.9|574.92|572.92|574.9|572.9|10
1607557230000|2020-12-09 23:40:30|574.89|572.89|574.93|572.93|574.93|572.93|574.89|572.89|10
1607557240000|2020-12-09 23:40:40|574.94|572.94|574.88|572.88|574.96|572.96|574.86|572.86|14
1607557250000|2020-12-09 23:40:50|574.87|572.87|574.86|572.86|574.88|572.88|574.85|572.85|19
1607557260000|2020-12-09 23:41:00|574.87|572.87|574.91|572.91|574.93|572.93|574.87|572.87|10
1607557270000|2020-12-09 23:41:10|574.92|572.92|575.04|573.04|575.04|573.04|574.92|572.92|7
1607557280000|2020-12-09 23:41:20|575.03|573.03|574.96|572.96|575.03|573.03|574.95|572.95|13
1607557290000|2020-12-09 23:41:30|574.97|572.97|574.91|572.91|574.97|572.97|574.89|572.89|19
1607557300000|2020-12-09 23:41:40|574.9|572.9|574.89|572.89|574.91|572.91|574.88|572.88|9
1607557310000|2020-12-09 23:41:50|574.88|572.88|574.86|572.86|574.89|572.89|574.86|572.86|6
1607557320000|2020-12-09 23:42:00|574.84|572.84|574.81|572.81|574.84|572.84|574.81|572.81|15
1607557330000|2020-12-09 23:42:10|574.83|572.83|574.83|572.83|574.83|572.83|574.8|572.8|5
1607557340000|2020-12-09 23:42:20|574.82|572.82|574.8|572.8|574.82|572.82|574.79|572.79|4
1607557350000|2020-12-09 23:42:30|574.77|572.77|574.74|572.74|574.77|572.77|574.74|572.74|3
1607557360000|2020-12-09 23:42:40|574.75|572.75|574.74|572.74|574.75|572.75|574.74|572.74|2
1607557370000|2020-12-09 23:42:50|574.73|572.73|574.71|572.71|574.74|572.74|574.71|572.71|5
1607557380000|2020-12-09 23:43:00|574.7|572.7|574.56|572.56|574.71|572.71|574.55|572.55|13
1607557390000|2020-12-09 23:43:10|574.55|572.55|574.53|572.53|574.55|572.55|574.52|572.52|7
1607557400000|2020-12-09 23:43:20|574.52|572.52|574.36|572.36|574.53|572.53|574.36|572.36|15
1607557410000|2020-12-09 23:43:30|574.4|572.4|574.2|572.2|574.4|572.4|574.18|572.18|10
1607557420000|2020-12-09 23:43:40|574.18|572.18|574.4|572.4|574.4|572.4|574.18|572.18|13
1607557430000|2020-12-09 23:43:50|574.39|572.39|574.42|572.42|574.42|572.42|574.39|572.39|4
1607557440000|2020-12-09 23:44:00|574.43|572.43|574.45|572.45|574.45|572.45|574.43|572.43|2
1607557450000|2020-12-09 23:44:10|574.44|572.44|574.38|572.38|574.45|572.45|574.37|572.37|11
1607557460000|2020-12-09 23:44:20|574.39|572.39|574.38|572.38|574.39|572.39|574.38|572.38|2
1607557470000|2020-12-09 23:44:30|574.31|572.31|574.24|572.24|574.31|572.31|574.23|572.23|15
1607557480000|2020-12-09 23:44:40|574.23|572.23|574.26|572.26|574.26|572.26|574.18|572.18|7
1607557490000|2020-12-09 23:44:50|574.27|572.27|574.25|572.25|574.27|572.27|574.24|572.24|7
1607557500000|2020-12-09 23:45:00|574.26|572.26|574.3|572.3|574.3|572.3|574.26|572.26|5
1607557510000|2020-12-09 23:45:10|574.29|572.29|574.32|572.32|574.32|572.32|574.29|572.29|7
1607557530000|2020-12-09 23:45:30|574.33|572.33|574.44|572.44|574.44|572.44|574.32|572.32|9
1607557540000|2020-12-09 23:45:40|574.43|572.43|574.48|572.48|574.48|572.48|574.39|572.39|18
1607557550000|2020-12-09 23:45:50|574.46|572.46|574.49|572.49|574.51|572.51|574.46|572.46|16
1607557560000|2020-12-09 23:46:00|574.5|572.5|574.58|572.58|574.58|572.58|574.47|572.47|21
1607557570000|2020-12-09 23:46:10|574.59|572.59|574.77|572.77|574.79|572.79|574.59|572.59|21
1607557580000|2020-12-09 23:46:20|574.79|572.79|574.85|572.85|574.87|572.87|574.79|572.79|3
1607557590000|2020-12-09 23:46:30|574.84|572.84|574.83|572.83|574.84|572.84|574.81|572.81|3
1607557600000|2020-12-09 23:46:40|574.81|572.81|574.81|572.81|574.81|572.81|574.78|572.78|3
1607557610000|2020-12-09 23:46:50|574.84|572.84|574.88|572.88|574.88|572.88|574.84|572.84|4
1607557620000|2020-12-09 23:47:00|574.99|572.99|574.99|572.99|574.99|572.99|574.97|572.97|4
1607557640000|2020-12-09 23:47:20|574.97|572.97|574.88|572.88|574.99|572.99|574.87|572.87|11
1607557650000|2020-12-09 23:47:30|574.89|572.89|574.86|572.86|574.91|572.91|574.86|572.86|9
1607557660000|2020-12-09 23:47:40|574.87|572.87|574.82|572.82|574.87|572.87|574.82|572.82|7
1607557670000|2020-12-09 23:47:50|574.83|572.83|574.68|572.68|574.83|572.83|574.68|572.68|13
1607557680000|2020-12-09 23:48:00|574.65|572.65|574.56|572.56|574.67|572.67|574.56|572.56|16
1607557690000|2020-12-09 23:48:10|574.55|572.55|574.3|572.3|574.55|572.55|574.29|572.29|11
1607557700000|2020-12-09 23:48:20|574.31|572.31|574.3|572.3|574.31|572.31|574.3|572.3|6
1607557710000|2020-12-09 23:48:30|574.31|572.31|574.3|572.3|574.32|572.32|574.28|572.28|12
1607557720000|2020-12-09 23:48:40|574.31|572.31|574.3|572.3|574.32|572.32|574.29|572.29|6
1607557730000|2020-12-09 23:48:50|574.29|572.29|574.29|572.29|574.31|572.31|574.27|572.27|11
1607557740000|2020-12-09 23:49:00|574.28|572.28|574.31|572.31|574.31|572.31|574.28|572.28|9
1607557750000|2020-12-09 23:49:10|574.3|572.3|574.3|572.3|574.31|572.31|574.3|572.3|9
1607557760000|2020-12-09 23:49:20|574.31|572.31|574.32|572.32|574.32|572.32|574.3|572.3|8
1607557770000|2020-12-09 23:49:30|574.31|572.31|574.42|572.42|574.42|572.42|574.31|572.31|9
1607557780000|2020-12-09 23:49:40|574.43|572.43|574.43|572.43|574.43|572.43|574.41|572.41|7
1607557790000|2020-12-09 23:49:50|574.41|572.41|574.39|572.39|574.42|572.42|574.39|572.39|8
1607557800000|2020-12-09 23:50:00|574.37|572.37|574.4|572.4|574.4|572.4|574.36|572.36|14
1607557810000|2020-12-09 23:50:10|574.39|572.39|574.4|572.4|574.41|572.41|574.39|572.39|8
1607557820000|2020-12-09 23:50:20|574.42|572.42|574.38|572.38|574.42|572.42|574.38|572.38|11
1607557830000|2020-12-09 23:50:30|574.39|572.39|574.36|572.36|574.39|572.39|574.36|572.36|4
1607557840000|2020-12-09 23:50:40|574.37|572.37|574.3|572.3|574.37|572.37|574.28|572.28|4
1607557850000|2020-12-09 23:50:50|574.36|572.36|574.4|572.4|574.41|572.41|574.36|572.36|9
1607557860000|2020-12-09 23:51:00|574.41|572.41|574.37|572.37|574.41|572.41|574.37|572.37|4
1607557870000|2020-12-09 23:51:10|574.38|572.38|574.39|572.39|574.39|572.39|574.38|572.38|2
1607557880000|2020-12-09 23:51:20|574.38|572.38|574.38|572.38|574.4|572.4|574.37|572.37|12
1607557890000|2020-12-09 23:51:30|574.39|572.39|574.38|572.38|574.39|572.39|574.37|572.37|8
1607557900000|2020-12-09 23:51:40|574.37|572.37|574.38|572.38|574.38|572.38|574.37|572.37|8
1607557910000|2020-12-09 23:51:50|574.39|572.39|574.39|572.39|574.39|572.39|574.38|572.38|3
1607557920000|2020-12-09 23:52:00|574.38|572.38|574.41|572.41|574.42|572.42|574.38|572.38|10
1607557930000|2020-12-09 23:52:10|574.4|572.4|574.41|572.41|574.42|572.42|574.4|572.4|4
1607557940000|2020-12-09 23:52:20|574.4|572.4|574.38|572.38|574.4|572.4|574.38|572.38|9
1607557950000|2020-12-09 23:52:30|574.39|572.39|574.38|572.38|574.39|572.39|574.38|572.38|6
1607557960000|2020-12-09 23:52:40|574.37|572.37|574.38|572.38|574.38|572.38|574.37|572.37|2
1607557970000|2020-12-09 23:52:50|574.39|572.39|574.39|572.39|574.39|572.39|574.39|572.39|1
1607557980000|2020-12-09 23:53:00|574.38|572.38|574.37|572.37|574.38|572.38|574.37|572.37|2
1607557990000|2020-12-09 23:53:10|574.36|572.36|574.38|572.38|574.38|572.38|574.36|572.36|2
1607558000000|2020-12-09 23:53:20|574.36|572.36|574.36|572.36|574.39|572.39|574.36|572.36|9
1607558010000|2020-12-09 23:53:30|574.37|572.37|574.37|572.37|574.37|572.37|574.35|572.35|13
1607558020000|2020-12-09 23:53:40|574.48|572.48|574.55|572.55|574.57|572.57|574.48|572.48|14
1607558030000|2020-12-09 23:53:50|574.56|572.56|574.64|572.64|574.68|572.68|574.54|572.54|18
1607558040000|2020-12-09 23:54:00|574.63|572.63|574.88|572.88|574.88|572.88|574.63|572.63|8
1607558050000|2020-12-09 23:54:10|574.89|572.89|574.8|572.8|574.89|572.89|574.8|572.8|8
1607558060000|2020-12-09 23:54:20|574.79|572.79|574.8|572.8|574.81|572.81|574.79|572.79|4
1607558070000|2020-12-09 23:54:30|574.81|572.81|574.58|572.58|574.81|572.81|574.58|572.58|21
1607558080000|2020-12-09 23:54:40|574.57|572.57|574.57|572.57|574.58|572.58|574.57|572.57|3
1607558090000|2020-12-09 23:54:50|574.58|572.58|574.58|572.58|574.58|572.58|574.58|572.58|1
1607558100000|2020-12-09 23:55:00|574.56|572.56|574.72|572.72|574.75|572.75|574.55|572.55|18
1607558110000|2020-12-09 23:55:10|574.7|572.7|574.68|572.68|574.71|572.71|574.67|572.67|11
1607558120000|2020-12-09 23:55:20|574.67|572.67|574.64|572.64|574.71|572.71|574.63|572.63|12
1607558130000|2020-12-09 23:55:30|574.65|572.65|574.72|572.72|574.74|572.74|574.64|572.64|21
1607558140000|2020-12-09 23:55:40|574.71|572.71|574.63|572.63|574.73|572.73|574.61|572.61|12
1607558150000|2020-12-09 23:55:50|574.65|572.65|574.62|572.62|574.65|572.65|574.62|572.62|18
1607558160000|2020-12-09 23:56:00|574.63|572.63|574.6|572.6|574.66|572.66|574.6|572.6|19
1607558170000|2020-12-09 23:56:10|574.63|572.63|574.58|572.58|574.63|572.63|574.58|572.58|11
1607558180000|2020-12-09 23:56:20|574.57|572.57|574.41|572.41|574.57|572.57|574.41|572.41|10
1607558190000|2020-12-09 23:56:30|574.42|572.42|574.28|572.28|574.43|572.43|574.28|572.28|20
1607558200000|2020-12-09 23:56:40|574.27|572.27|574.24|572.24|574.34|572.34|574.24|572.24|26
1607558210000|2020-12-09 23:56:50|574.25|572.25|574.26|572.26|574.35|572.35|574.24|572.24|20
1607558220000|2020-12-09 23:57:00|574.29|572.29|574.27|572.27|574.29|572.29|574.25|572.25|17
1607558230000|2020-12-09 23:57:10|574.26|572.26|574.26|572.26|574.27|572.27|574.24|572.24|9
1607558240000|2020-12-09 23:57:20|574.25|572.25|574.28|572.28|574.3|572.3|574.23|572.23|17
1607558250000|2020-12-09 23:57:30|574.29|572.29|574.29|572.29|574.3|572.3|574.28|572.28|23
1607558260000|2020-12-09 23:57:40|574.28|572.28|574.29|572.29|574.31|572.31|574.28|572.28|20
1607558270000|2020-12-09 23:57:50|574.28|572.28|574.26|572.26|574.3|572.3|574.26|572.26|8
1607558280000|2020-12-09 23:58:00|574.27|572.27|574.27|572.27|574.29|572.29|574.25|572.25|19
1607558290000|2020-12-09 23:58:10|574.25|572.25|574.53|572.53|574.55|572.55|574.25|572.25|30
1607558300000|2020-12-09 23:58:20|574.52|572.52|574.43|572.43|574.52|572.52|574.41|572.41|17
1607558310000|2020-12-09 23:58:30|574.42|572.42|574.37|572.37|574.43|572.43|574.36|572.36|14
1607558320000|2020-12-09 23:58:40|574.34|572.34|574.33|572.33|574.36|572.36|574.32|572.32|8
1607558330000|2020-12-09 23:58:50|574.32|572.32|574.33|572.33|574.33|572.33|574.32|572.32|4
1607558340000|2020-12-09 23:59:00|574.31|572.31|574.44|572.44|574.45|572.45|574.3|572.3|31
1607558350000|2020-12-09 23:59:10|574.45|572.45|574.43|572.43|574.46|572.46|574.43|572.43|14
1607558360000|2020-12-09 23:59:20|574.44|572.44|574.43|572.43|574.44|572.44|574.42|572.42|4
1607558370000|2020-12-09 23:59:30|574.42|572.42|574.42|572.42|574.43|572.43|574.42|572.42|3
1607558380000|2020-12-09 23:59:40|574.43|572.43|574.42|572.42|574.43|572.43|574.42|572.42|2
1607558390000|2020-12-09 23:59:50|574.48|572.48|574.42|572.42|574.48|572.48|574.39|572.39|6
1607558400000|2020-12-10 00:00:00|574.37|572.37|574.46|572.46|574.46|572.46|574.33|572.33|27
1607558410000|2020-12-10 00:00:10|574.48|572.48|575.1|573.1|575.14|573.14|574.48|572.48|27
1607558420000|2020-12-10 00:00:20|575.14|573.14|575.09|573.09|575.21|573.21|574.91|572.91|29
1607558430000|2020-12-10 00:00:30|575.16|573.16|575.41|573.41|575.59|573.59|575.1|573.1|31
1607558440000|2020-12-10 00:00:40|575.33|573.33|575.27|573.27|575.47|573.47|575.27|573.27|21
1607558450000|2020-12-10 00:00:50|575.34|573.34|575.61|573.61|575.8|573.8|575.27|573.27|24
1607558460000|2020-12-10 00:01:00|575.58|573.58|575.39|573.39|575.61|573.61|575.25|573.25|32
1607558470000|2020-12-10 00:01:10|575.41|573.41|574.74|572.74|575.41|573.41|574.74|572.74|35
1607558480000|2020-12-10 00:01:20|574.73|572.73|574.77|572.77|574.79|572.79|574.68|572.68|27
1607558490000|2020-12-10 00:01:30|574.76|572.76|574.89|572.89|574.9|572.9|574.72|572.72|26
1607558500000|2020-12-10 00:01:40|574.74|572.74|575.32|573.32|575.36|573.36|574.74|572.74|33
1607558510000|2020-12-10 00:01:50|575.31|573.31|575.07|573.07|575.31|573.31|575.07|573.07|29
1607558520000|2020-12-10 00:02:00|575.11|573.11|575.26|573.26|575.26|573.26|575.11|573.11|21
1607558530000|2020-12-10 00:02:10|575.23|573.23|575.22|573.22|575.23|573.23|575.19|573.19|27
1607558540000|2020-12-10 00:02:20|575.21|573.21|575.2|573.2|575.35|573.35|575.17|573.17|31
1607558550000|2020-12-10 00:02:30|575.21|573.21|575.51|573.51|575.55|573.55|575.18|573.18|23
1607558560000|2020-12-10 00:02:40|575.45|573.45|575.96|573.96|575.99|573.99|575.45|573.45|35
1607558570000|2020-12-10 00:02:50|575.95|573.95|576.13|574.13|576.3|574.3|575.94|573.94|32
1607558580000|2020-12-10 00:03:00|576.11|574.11|575.71|573.71|576.24|574.24|575.7|573.7|32
1607558590000|2020-12-10 00:03:10|575.72|573.72|575.72|573.72|575.72|573.72|575.68|573.68|22
1607558600000|2020-12-10 00:03:20|575.73|573.73|575.79|573.79|575.79|573.79|575.69|573.69|14
1607558610000|2020-12-10 00:03:30|575.67|573.67|575.42|573.42|575.67|573.67|575.42|573.42|17
1607558620000|2020-12-10 00:03:40|575.43|573.43|575.37|573.37|575.43|573.43|575.36|573.36|20
1607558630000|2020-12-10 00:03:50|575.38|573.38|575.67|573.67|575.7|573.7|575.36|573.36|28
1607558640000|2020-12-10 00:04:00|575.7|573.7|575.47|573.47|575.7|573.7|575.43|573.43|26
1607558650000|2020-12-10 00:04:10|575.48|573.48|575.42|573.42|575.49|573.49|575.42|573.42|9
1607558660000|2020-12-10 00:04:20|575.38|573.38|575.27|573.27|575.38|573.38|575.25|573.25|18
1607558670000|2020-12-10 00:04:30|575.26|573.26|575.1|573.1|575.27|573.27|575.1|573.1|24
1607558680000|2020-12-10 00:04:40|575.09|573.09|575.29|573.29|575.31|573.31|575.08|573.08|17
1607558690000|2020-12-10 00:04:50|575.23|573.23|575.18|573.18|575.25|573.25|575.12|573.12|28
1607558700000|2020-12-10 00:05:00|575.17|573.17|575.29|573.29|575.29|573.29|575.12|573.12|24
1607558710000|2020-12-10 00:05:10|575.3|573.3|575.24|573.24|575.35|573.35|575.24|573.24|17
1607558720000|2020-12-10 00:05:20|575.18|573.18|575.03|573.03|575.18|573.18|575.01|573.01|20
1607558730000|2020-12-10 00:05:30|575.02|573.02|574.99|572.99|575.04|573.04|574.93|572.93|23
1607558740000|2020-12-10 00:05:40|574.98|572.98|574.94|572.94|575|573|574.92|572.92|21
1607558750000|2020-12-10 00:05:50|574.95|572.95|575.03|573.03|575.03|573.03|574.95|572.95|15
1607558760000|2020-12-10 00:06:00|575.01|573.01|574.93|572.93|575.01|573.01|574.91|572.91|21
1607558770000|2020-12-10 00:06:10|574.94|572.94|574.8|572.8|574.95|572.95|574.77|572.77|18
1607558780000|2020-12-10 00:06:20|574.81|572.81|574.76|572.76|574.84|572.84|574.76|572.76|21
1607558790000|2020-12-10 00:06:30|574.75|572.75|574.86|572.86|574.86|572.86|574.73|572.73|11
1607558800000|2020-12-10 00:06:40|574.85|572.85|574.77|572.77|574.95|572.95|574.77|572.77|20
1607558810000|2020-12-10 00:06:50|574.76|572.76|574.66|572.66|574.78|572.78|574.65|572.65|15
1607558820000|2020-12-10 00:07:00|574.67|572.67|574.69|572.69|574.7|572.7|574.67|572.67|9
1607558830000|2020-12-10 00:07:10|574.7|572.7|574.66|572.66|574.72|572.72|574.65|572.65|12
1607558850000|2020-12-10 00:07:30|574.6|572.6|574.42|572.42|574.66|572.66|574.42|572.42|17
1607558860000|2020-12-10 00:07:40|574.43|572.43|574.39|572.39|574.43|572.43|574.39|572.39|8
1607558870000|2020-12-10 00:07:50|574.38|572.38|574.29|572.29|574.39|572.39|574.28|572.28|8
1607558880000|2020-12-10 00:08:00|574.28|572.28|574.03|572.03|574.46|572.46|574.03|572.03|25
1607558890000|2020-12-10 00:08:10|574.01|572.01|573.67|571.67|574.05|572.05|573.63|571.63|27
1607558900000|2020-12-10 00:08:20|573.5|571.5|573.71|571.71|573.76|571.76|573.49|571.49|27
1607558910000|2020-12-10 00:08:30|573.72|571.72|573.63|571.63|573.82|571.82|573.62|571.62|24
1607558920000|2020-12-10 00:08:40|573.64|571.64|573.4|571.4|573.64|571.64|573.39|571.39|22
1607558930000|2020-12-10 00:08:50|573.45|571.45|573.05|571.05|573.45|571.45|573|571|14
1607558940000|2020-12-10 00:09:00|573.06|571.06|573.26|571.26|573.26|571.26|573.05|571.05|21
1607558950000|2020-12-10 00:09:10|573.25|571.25|573.19|571.19|573.34|571.34|573.15|571.15|22
1607558960000|2020-12-10 00:09:20|573.18|571.18|573.2|571.2|573.24|571.24|573.17|571.17|26
1607558970000|2020-12-10 00:09:30|573.19|571.19|573.24|571.24|573.24|571.24|572.95|570.95|19
1607558980000|2020-12-10 00:09:40|573.28|571.28|573.27|571.27|573.37|571.37|573.21|571.21|24
1607558990000|2020-12-10 00:09:50|573.28|571.28|573.61|571.61|573.61|571.61|573.24|571.24|23
1607559000000|2020-12-10 00:10:00|573.57|571.57|573.18|571.18|573.6|571.6|573.18|571.18|26
1607559010000|2020-12-10 00:10:10|573.21|571.21|573.05|571.05|573.21|571.21|572.96|570.96|26
1607559020000|2020-12-10 00:10:20|573.04|571.04|572.95|570.95|573.07|571.07|572.91|570.91|20
1607559030000|2020-12-10 00:10:30|572.89|570.89|572.98|570.98|573.01|571.01|572.76|570.76|23
1607559040000|2020-12-10 00:10:40|573.01|571.01|572.98|570.98|573.04|571.04|572.98|570.98|20
1607559050000|2020-12-10 00:10:50|572.97|570.97|573.03|571.03|573.03|571.03|572.96|570.96|17
1607559060000|2020-12-10 00:11:00|573.06|571.06|573.13|571.13|573.17|571.17|573.06|571.06|15
1607559070000|2020-12-10 00:11:10|573.14|571.14|572.85|570.85|573.14|571.14|572.84|570.84|22
1607559080000|2020-12-10 00:11:20|572.83|570.83|572.84|570.84|572.84|570.84|572.81|570.81|14
1607559090000|2020-12-10 00:11:30|572.83|570.83|572.57|570.57|572.83|570.83|572.56|570.56|24
1607559100000|2020-12-10 00:11:40|572.55|570.55|572.78|570.78|572.87|570.87|572.5|570.5|29
1607559110000|2020-12-10 00:11:50|572.72|570.72|572.53|570.53|572.73|570.73|572.53|570.53|21
1607559120000|2020-12-10 00:12:00|572.54|570.54|572.56|570.56|572.64|570.64|572.54|570.54|15
1607559130000|2020-12-10 00:12:10|572.55|570.55|572.47|570.47|572.56|570.56|572.47|570.47|20
1607559140000|2020-12-10 00:12:20|572.44|570.44|572.58|570.58|572.59|570.59|572.37|570.37|22
1607559150000|2020-12-10 00:12:30|572.57|570.57|572.56|570.56|572.58|570.58|572.48|570.48|19
1607559160000|2020-12-10 00:12:40|572.57|570.57|572.3|570.3|572.58|570.58|572.3|570.3|31
1607559170000|2020-12-10 00:12:50|572.29|570.29|572.28|570.28|572.34|570.34|572.25|570.25|23
1607559180000|2020-12-10 00:13:00|572.27|570.27|572.26|570.26|572.29|570.29|572.24|570.24|10
1607559190000|2020-12-10 00:13:10|572.25|570.25|572.24|570.24|572.27|570.27|572.23|570.23|14
1607559200000|2020-12-10 00:13:20|572.25|570.25|571.73|569.73|572.25|570.25|571.73|569.73|24
1607559210000|2020-12-10 00:13:30|571.78|569.78|571.65|569.65|571.78|569.78|571.63|569.63|25
1607559220000|2020-12-10 00:13:40|571.63|569.63|571.6|569.6|571.7|569.7|571.58|569.58|15
1607559230000|2020-12-10 00:13:50|571.62|569.62|571.69|569.69|571.7|569.7|571.56|569.56|27
1607559240000|2020-12-10 00:14:00|571.7|569.7|571.95|569.95|572.04|570.04|571.58|569.58|30
1607559250000|2020-12-10 00:14:10|571.96|569.96|572.26|570.26|572.27|570.27|571.94|569.94|24
1607559260000|2020-12-10 00:14:20|572.3|570.3|572.01|570.01|572.35|570.35|571.99|569.99|31
1607559270000|2020-12-10 00:14:30|571.99|569.99|572.06|570.06|572.09|570.09|571.87|569.87|29
1607559280000|2020-12-10 00:14:40|572.05|570.05|572.12|570.12|572.14|570.14|572.04|570.04|13
1607559290000|2020-12-10 00:14:50|572.13|570.13|572.39|570.39|572.39|570.39|572.12|570.12|21
1607559300000|2020-12-10 00:15:00|572.38|570.38|572.34|570.34|572.42|570.42|572.33|570.33|23
1607559310000|2020-12-10 00:15:10|572.32|570.32|572.32|570.32|572.34|570.34|572.27|570.27|9
1607559320000|2020-12-10 00:15:20|572.31|570.31|572.32|570.32|572.34|570.34|572.3|570.3|9
1607559330000|2020-12-10 00:15:30|572.3|570.3|572.57|570.57|572.57|570.57|572.29|570.29|26
1607559340000|2020-12-10 00:15:40|572.56|570.56|572.79|570.79|572.79|570.79|572.55|570.55|22
1607559350000|2020-12-10 00:15:50|572.82|570.82|572.76|570.76|572.82|570.82|572.73|570.73|18
1607559360000|2020-12-10 00:16:00|572.75|570.75|572.73|570.73|572.79|570.79|572.72|570.72|18
1607559370000|2020-12-10 00:16:10|572.74|570.74|572.77|570.77|572.77|570.77|572.74|570.74|5
1607559380000|2020-12-10 00:16:20|572.81|570.81|572.8|570.8|572.83|570.83|572.8|570.8|5
1607559390000|2020-12-10 00:16:30|572.81|570.81|572.5|570.5|572.82|570.82|572.5|570.5|13
1607559400000|2020-12-10 00:16:40|572.51|570.51|572.34|570.34|572.51|570.51|572.19|570.19|28
1607559410000|2020-12-10 00:16:50|572.33|570.33|572.29|570.29|572.4|570.4|572.22|570.22|28
1607559420000|2020-12-10 00:17:00|572.3|570.3|572.33|570.33|572.35|570.35|572.3|570.3|15
1607559430000|2020-12-10 00:17:10|572.32|570.32|572.42|570.42|572.44|570.44|572.32|570.32|24
1607559440000|2020-12-10 00:17:20|572.41|570.41|572.48|570.48|572.52|570.52|572.4|570.4|20
1607559450000|2020-12-10 00:17:30|572.47|570.47|572.39|570.39|572.47|570.47|572.37|570.37|14
1607559460000|2020-12-10 00:17:40|572.33|570.33|572.21|570.21|572.33|570.33|572.2|570.2|22
1607559470000|2020-12-10 00:17:50|572.23|570.23|572.32|570.32|572.32|570.32|572.21|570.21|15
1607559480000|2020-12-10 00:18:00|572.33|570.33|572.21|570.21|572.39|570.39|572.2|570.2|25
1607559490000|2020-12-10 00:18:10|572.22|570.22|572.15|570.15|572.23|570.23|572.11|570.11|14
1607559500000|2020-12-10 00:18:20|572.13|570.13|572.08|570.08|572.15|570.15|572.08|570.08|23
1607559510000|2020-12-10 00:18:30|572.07|570.07|572.15|570.15|572.16|570.16|572.07|570.07|17
1607559520000|2020-12-10 00:18:40|572.16|570.16|572.15|570.15|572.16|570.16|572.13|570.13|10
1607559530000|2020-12-10 00:18:50|572.16|570.16|572.14|570.14|572.2|570.2|572.14|570.14|8
1607559540000|2020-12-10 00:19:00|572.13|570.13|572.19|570.19|572.19|570.19|572.08|570.08|13
1607559550000|2020-12-10 00:19:10|572.2|570.2|572.3|570.3|572.39|570.39|572.19|570.19|20
1607559560000|2020-12-10 00:19:20|572.31|570.31|572.35|570.35|572.37|570.37|572.29|570.29|17
1607559570000|2020-12-10 00:19:30|572.34|570.34|572.44|570.44|572.49|570.49|572.34|570.34|20
1607559580000|2020-12-10 00:19:40|572.47|570.47|572.4|570.4|572.47|570.47|572.37|570.37|15
1607559590000|2020-12-10 00:19:50|572.42|570.42|572.48|570.48|572.48|570.48|572.42|570.42|14
1607559600000|2020-12-10 00:20:00|572.49|570.49|572.57|570.57|572.58|570.58|572.46|570.46|22
1607559610000|2020-12-10 00:20:10|572.65|570.65|572.47|570.47|572.65|570.65|572.47|570.47|24
1607559620000|2020-12-10 00:20:20|572.45|570.45|572.39|570.39|572.47|570.47|572.36|570.36|16
1607559630000|2020-12-10 00:20:30|572.4|570.4|572.47|570.47|572.48|570.48|572.4|570.4|23
1607559640000|2020-12-10 00:20:40|572.48|570.48|572.53|570.53|572.54|570.54|572.47|570.47|21
1607559650000|2020-12-10 00:20:50|572.54|570.54|572.54|570.54|572.54|570.54|572.53|570.53|9
1607559660000|2020-12-10 00:21:00|572.53|570.53|572.68|570.68|572.68|570.68|572.53|570.53|18
1607559670000|2020-12-10 00:21:10|572.67|570.67|572.69|570.69|572.83|570.83|572.67|570.67|19
1607559680000|2020-12-10 00:21:20|572.67|570.67|572.76|570.76|572.76|570.76|572.67|570.67|26
1607559690000|2020-12-10 00:21:30|572.75|570.75|572.67|570.67|572.75|570.75|572.65|570.65|23
1607559700000|2020-12-10 00:21:40|572.66|570.66|572.71|570.71|572.74|570.74|572.65|570.65|11
1607559710000|2020-12-10 00:21:50|572.73|570.73|572.74|570.74|572.74|570.74|572.7|570.7|10
1607559720000|2020-12-10 00:22:00|572.73|570.73|572.73|570.73|572.73|570.73|572.73|570.73|1
1607559730000|2020-12-10 00:22:10|572.76|570.76|572.72|570.72|572.76|570.76|572.71|570.71|12
1607559740000|2020-12-10 00:22:20|572.71|570.71|572.57|570.57|572.76|570.76|572.57|570.57|13
1607559750000|2020-12-10 00:22:30|572.58|570.58|572.47|570.47|572.58|570.58|572.46|570.46|16
1607559760000|2020-12-10 00:22:40|572.44|570.44|572.41|570.41|572.45|570.45|572.39|570.39|9
1607559770000|2020-12-10 00:22:50|572.4|570.4|572.27|570.27|572.4|570.4|572.27|570.27|23
1607559780000|2020-12-10 00:23:00|572.23|570.23|572.25|570.25|572.26|570.26|572.19|570.19|10
1607559790000|2020-12-10 00:23:10|572.26|570.26|572.18|570.18|572.27|570.27|572.13|570.13|13
1607559800000|2020-12-10 00:23:20|572.21|570.21|572.39|570.39|572.41|570.41|572.21|570.21|25
1607559810000|2020-12-10 00:23:30|572.4|570.4|572.43|570.43|572.43|570.43|572.32|570.32|19
1607559820000|2020-12-10 00:23:40|572.44|570.44|572.31|570.31|572.47|570.47|572.29|570.29|26
1607559830000|2020-12-10 00:23:50|572.32|570.32|572.33|570.33|572.33|570.33|572.28|570.28|9
1607559840000|2020-12-10 00:24:00|572.31|570.31|572.31|570.31|572.32|570.32|572.31|570.31|11
1607559850000|2020-12-10 00:24:10|572.32|570.32|572.3|570.3|572.32|570.32|572.3|570.3|10
1607559860000|2020-12-10 00:24:20|572.31|570.31|572.33|570.33|572.35|570.35|572.28|570.28|8
1607559870000|2020-12-10 00:24:30|572.34|570.34|572.32|570.32|572.34|570.34|572.3|570.3|10
1607559880000|2020-12-10 00:24:40|572.31|570.31|572.34|570.34|572.36|570.36|572.31|570.31|10
1607559890000|2020-12-10 00:24:50|572.35|570.35|572.35|570.35|572.36|570.36|572.3|570.3|12
1607559900000|2020-12-10 00:25:00|572.36|570.36|572.37|570.37|572.37|570.37|572.32|570.32|10
1607559910000|2020-12-10 00:25:10|572.34|570.34|572.33|570.33|572.34|570.34|572.32|570.32|15
1607559920000|2020-12-10 00:25:20|572.34|570.34|572.32|570.32|572.36|570.36|572.32|570.32|13
1607559930000|2020-12-10 00:25:30|572.33|570.33|572.35|570.35|572.37|570.37|572.32|570.32|13
1607559940000|2020-12-10 00:25:40|572.36|570.36|572.4|570.4|572.41|570.41|572.34|570.34|16
1607559950000|2020-12-10 00:25:50|572.39|570.39|572.4|570.4|572.4|570.4|572.38|570.38|10
1607559960000|2020-12-10 00:26:00|572.38|570.38|572.41|570.41|572.44|570.44|572.38|570.38|12
1607559970000|2020-12-10 00:26:10|572.39|570.39|572.42|570.42|572.48|570.48|572.38|570.38|16
1607559980000|2020-12-10 00:26:20|572.47|570.47|572.5|570.5|572.5|570.5|572.43|570.43|15
1607559990000|2020-12-10 00:26:30|572.48|570.48|572.41|570.41|572.54|570.54|572.41|570.41|15
1607560000000|2020-12-10 00:26:40|572.38|570.38|572.39|570.39|572.42|570.42|572.37|570.37|12
1607560010000|2020-12-10 00:26:50|572.41|570.41|572.42|570.42|572.44|570.44|572.38|570.38|16
1607560020000|2020-12-10 00:27:00|572.44|570.44|572.46|570.46|572.49|570.49|572.42|570.42|18
1607560030000|2020-12-10 00:27:10|572.45|570.45|572.49|570.49|572.49|570.49|572.45|570.45|13
1607560040000|2020-12-10 00:27:20|572.48|570.48|572.48|570.48|572.49|570.49|572.48|570.48|3
1607560050000|2020-12-10 00:27:30|572.47|570.47|572.48|570.48|572.49|570.49|572.47|570.47|6
1607560060000|2020-12-10 00:27:40|572.49|570.49|572.5|570.5|572.5|570.5|572.49|570.49|10
1607560070000|2020-12-10 00:27:50|572.49|570.49|572.49|570.49|572.5|570.5|572.49|570.49|3
1607560110000|2020-12-10 00:28:30|572.51|570.51|572.61|570.61|572.61|570.61|572.51|570.51|6
1607560120000|2020-12-10 00:28:40|572.62|570.62|572.61|570.61|572.62|570.62|572.61|570.61|4
1607560130000|2020-12-10 00:28:50|572.62|570.62|572.54|570.54|572.62|570.62|572.51|570.51|19
1607560140000|2020-12-10 00:29:00|572.52|570.52|572.55|570.55|572.55|570.55|572.51|570.51|14
1607560150000|2020-12-10 00:29:10|572.59|570.59|572.43|570.43|572.62|570.62|572.39|570.39|29
1607560160000|2020-12-10 00:29:20|572.44|570.44|572.42|570.42|572.44|570.44|572.42|570.42|5
1607560170000|2020-12-10 00:29:30|572.4|570.4|572.39|570.39|572.42|570.42|572.37|570.37|21
1607560180000|2020-12-10 00:29:40|572.36|570.36|572.36|570.36|572.38|570.38|572.35|570.35|23
1607560190000|2020-12-10 00:29:50|572.35|570.35|572.12|570.12|572.35|570.35|572.11|570.11|25
1607560200000|2020-12-10 00:30:00|572.04|570.04|571.94|569.94|572.07|570.07|571.84|569.84|18
1607560210000|2020-12-10 00:30:10|571.96|569.96|572.15|570.15|572.17|570.17|571.94|569.94|25
1607560220000|2020-12-10 00:30:20|572.17|570.17|571.73|569.73|572.18|570.18|571.7|569.7|25
1607560230000|2020-12-10 00:30:30|571.71|569.71|571.69|569.69|571.76|569.76|571.69|569.69|20
1607560240000|2020-12-10 00:30:40|571.59|569.59|571.44|569.44|571.62|569.62|571.44|569.44|25
1607560250000|2020-12-10 00:30:50|571.42|569.42|571.23|569.23|571.44|569.44|571.18|569.18|27
1607560260000|2020-12-10 00:31:00|571.21|569.21|571.17|569.17|571.34|569.34|571.11|569.11|22
1607560270000|2020-12-10 00:31:10|571.18|569.18|571.11|569.11|571.22|569.22|571.08|569.08|17
1607560280000|2020-12-10 00:31:20|571.15|569.15|571.1|569.1|571.18|569.18|571|569|25
1607560290000|2020-12-10 00:31:30|571.04|569.04|570.62|568.62|571.15|569.15|570.61|568.61|26
1607560300000|2020-12-10 00:31:40|570.61|568.61|570.75|568.75|570.76|568.76|570.59|568.59|21
1607560310000|2020-12-10 00:31:50|570.72|568.72|570.77|568.77|570.8|568.8|570.72|568.72|10
1607560320000|2020-12-10 00:32:00|570.78|568.78|570.82|568.82|570.88|568.88|570.73|568.73|18
1607560330000|2020-12-10 00:32:10|570.81|568.81|570.79|568.79|570.82|568.82|570.77|568.77|8
1607560340000|2020-12-10 00:32:20|570.74|568.74|570.95|568.95|570.95|568.95|570.73|568.73|19
1607560350000|2020-12-10 00:32:30|570.94|568.94|570.95|568.95|570.95|568.95|570.92|568.92|15
1607560360000|2020-12-10 00:32:40|570.94|568.94|570.95|568.95|570.95|568.95|570.91|568.91|11
1607560370000|2020-12-10 00:32:50|570.94|568.94|571.08|569.08|571.08|569.08|570.94|568.94|14
1607560380000|2020-12-10 00:33:00|571.11|569.11|570.91|568.91|571.12|569.12|570.9|568.9|26
1607560390000|2020-12-10 00:33:10|570.9|568.9|570.95|568.95|570.95|568.95|570.89|568.89|16
1607560400000|2020-12-10 00:33:20|570.96|568.96|570.66|568.66|570.96|568.96|570.66|568.66|16
1607560410000|2020-12-10 00:33:30|570.68|568.68|570.61|568.61|570.79|568.79|570.61|568.61|21
1607560420000|2020-12-10 00:33:40|570.62|568.62|569.81|567.81|570.62|568.62|569.76|567.76|26
1607560430000|2020-12-10 00:33:50|569.87|567.87|569.59|567.59|570.06|568.06|569.58|567.58|24
1607560440000|2020-12-10 00:34:00|569.47|567.47|569.81|567.81|569.83|567.83|569.46|567.46|29
1607560450000|2020-12-10 00:34:10|569.83|567.83|569.64|567.64|569.83|567.83|569.63|567.63|32
1607560460000|2020-12-10 00:34:20|569.63|567.63|569.65|567.65|569.77|567.77|569.63|567.63|26
1607560470000|2020-12-10 00:34:30|569.66|567.66|569.65|567.65|569.67|567.67|569.64|567.64|15
1607560480000|2020-12-10 00:34:40|569.68|567.68|569.61|567.61|569.75|567.75|569.6|567.6|20
1607560490000|2020-12-10 00:34:50|569.62|567.62|569.46|567.46|569.62|567.62|569.46|567.46|20
1607560500000|2020-12-10 00:35:00|569.47|567.47|569.41|567.41|569.47|567.47|569.4|567.4|17
1607560510000|2020-12-10 00:35:10|569.39|567.39|569.33|567.33|569.4|567.4|569.33|567.33|13
1607560520000|2020-12-10 00:35:20|569.29|567.29|568.93|566.93|569.29|567.29|568.83|566.83|25
1607560530000|2020-12-10 00:35:30|568.85|566.85|568.84|566.84|568.87|566.87|568.82|566.82|14
1607560540000|2020-12-10 00:35:40|568.82|566.82|568.64|566.64|568.85|566.85|568.63|566.63|20
1607560550000|2020-12-10 00:35:50|568.63|566.63|568.65|566.65|568.67|566.67|568.62|566.62|23
1607560560000|2020-12-10 00:36:00|568.64|566.64|568.85|566.85|568.85|566.85|568.64|566.64|22
1607560570000|2020-12-10 00:36:10|568.86|566.86|569|567|569.01|567.01|568.84|566.84|26
1607560580000|2020-12-10 00:36:20|569.01|567.01|568.99|566.99|569.06|567.06|568.99|566.99|23
1607560590000|2020-12-10 00:36:30|568.98|566.98|568.79|566.79|569.11|567.11|568.79|566.79|18
1607560600000|2020-12-10 00:36:40|568.77|566.77|568.65|566.65|568.77|566.77|568.63|566.63|17
1607560610000|2020-12-10 00:36:50|568.63|566.63|568.68|566.68|568.7|566.7|568.61|566.61|18
1607560620000|2020-12-10 00:37:00|568.67|566.67|568.48|566.48|568.68|566.68|568.47|566.47|23
1607560630000|2020-12-10 00:37:10|568.49|566.49|568.42|566.42|568.51|566.51|568.4|566.4|10
1607560640000|2020-12-10 00:37:20|568.39|566.39|568.4|566.4|568.4|566.4|568.38|566.38|7
1607560650000|2020-12-10 00:37:30|568.43|566.43|568.7|566.7|568.74|566.74|568.4|566.4|17
1607560660000|2020-12-10 00:37:40|568.71|566.71|568.84|566.84|568.87|566.87|568.71|566.71|24
1607560670000|2020-12-10 00:37:50|568.86|566.86|568.99|566.99|569.05|567.05|568.85|566.85|26
1607560680000|2020-12-10 00:38:00|569.11|567.11|569.4|567.4|569.42|567.42|569.1|567.1|26
1607560690000|2020-12-10 00:38:10|569.39|567.39|569.29|567.29|569.46|567.46|569.28|567.28|20
1607560700000|2020-12-10 00:38:20|569.3|567.3|569.41|567.41|569.41|567.41|569.29|567.29|16
1607560710000|2020-12-10 00:38:30|569.4|567.4|569.31|567.31|569.41|567.41|569.24|567.24|19
1607560720000|2020-12-10 00:38:40|569.3|567.3|569.56|567.56|569.57|567.57|569.3|567.3|17
1607560730000|2020-12-10 00:38:50|569.57|567.57|569.79|567.79|569.8|567.8|569.57|567.57|19
1607560740000|2020-12-10 00:39:00|569.81|567.81|569.93|567.93|569.96|567.96|569.77|567.77|23
1607560750000|2020-12-10 00:39:10|569.92|567.92|569.85|567.85|569.93|567.93|569.8|567.8|13
1607560760000|2020-12-10 00:39:20|570.05|568.05|570.13|568.13|570.14|568.14|570.04|568.04|10
1607560770000|2020-12-10 00:39:30|570.11|568.11|570.14|568.14|570.17|568.17|570.11|568.11|14
1607560780000|2020-12-10 00:39:40|570.16|568.16|570.3|568.3|570.34|568.34|570.14|568.14|24
1607560790000|2020-12-10 00:39:50|570.32|568.32|570.09|568.09|570.34|568.34|570.09|568.09|22
1607560800000|2020-12-10 00:40:00|570.1|568.1|570.22|568.22|570.22|568.22|570.09|568.09|19
1607560810000|2020-12-10 00:40:10|570.24|568.24|570.33|568.33|570.34|568.34|570.24|568.24|19
1607560820000|2020-12-10 00:40:20|570.34|568.34|570.34|568.34|570.36|568.36|570.32|568.32|15
1607560830000|2020-12-10 00:40:30|570.5|568.5|570.44|568.44|570.5|568.5|570.4|568.4|12
1607560840000|2020-12-10 00:40:40|570.43|568.43|570.44|568.44|570.46|568.46|570.42|568.42|11
1607560850000|2020-12-10 00:40:50|570.43|568.43|570.2|568.2|570.43|568.43|570.2|568.2|15
1607560860000|2020-12-10 00:41:00|570.21|568.21|570.19|568.19|570.26|568.26|570.19|568.19|20
1607560870000|2020-12-10 00:41:10|570.22|568.22|570.17|568.17|570.26|568.26|570.16|568.16|14
1607560880000|2020-12-10 00:41:20|570.16|568.16|570.17|568.17|570.18|568.18|570.15|568.15|11
1607560890000|2020-12-10 00:41:30|570.24|568.24|570.32|568.32|570.34|568.34|570.2|568.2|14
1607560900000|2020-12-10 00:41:40|570.31|568.31|570.33|568.33|570.34|568.34|570.31|568.31|9
1607560910000|2020-12-10 00:41:50|570.32|568.32|570.4|568.4|570.43|568.43|570.32|568.32|14
1607560920000|2020-12-10 00:42:00|570.49|568.49|570.49|568.49|570.51|568.51|570.48|568.48|6
1607560930000|2020-12-10 00:42:10|570.48|568.48|570.54|568.54|570.54|568.54|570.48|568.48|12
1607560940000|2020-12-10 00:42:20|570.55|568.55|570.57|568.57|570.57|568.57|570.55|568.55|4
1607560950000|2020-12-10 00:42:30|570.56|568.56|570.56|568.56|570.57|568.57|570.56|568.56|3
1607560960000|2020-12-10 00:42:40|570.57|568.57|570.56|568.56|570.57|568.57|570.56|568.56|2
1607560970000|2020-12-10 00:42:50|570.58|568.58|570.53|568.53|570.58|568.58|570.51|568.51|8
1607560980000|2020-12-10 00:43:00|570.52|568.52|570.52|568.52|570.53|568.53|570.52|568.52|5
1607560990000|2020-12-10 00:43:10|570.53|568.53|570.53|568.53|570.54|568.54|570.52|568.52|4
1607561000000|2020-12-10 00:43:20|570.5|568.5|570.38|568.38|570.5|568.5|570.38|568.38|13
1607561010000|2020-12-10 00:43:30|570.35|568.35|570.55|568.55|570.55|568.55|570.33|568.33|21
1607561020000|2020-12-10 00:43:40|570.54|568.54|570.51|568.51|570.54|568.54|570.5|568.5|10
1607561030000|2020-12-10 00:43:50|570.5|568.5|570.52|568.52|570.53|568.53|570.49|568.49|9
1607561040000|2020-12-10 00:44:00|570.53|568.53|570.83|568.83|570.83|568.83|570.53|568.53|13
1607561050000|2020-12-10 00:44:10|570.88|568.88|570.95|568.95|570.98|568.98|570.85|568.85|13
1607561060000|2020-12-10 00:44:20|570.94|568.94|571.06|569.06|571.08|569.08|570.91|568.91|17
1607561070000|2020-12-10 00:44:30|571.07|569.07|571.06|569.06|571.09|569.09|571.06|569.06|10
1607561080000|2020-12-10 00:44:40|571.05|569.05|571.09|569.09|571.09|569.09|571.03|569.03|10
1607561090000|2020-12-10 00:44:50|571.08|569.08|570.66|568.66|571.1|569.1|570.66|568.66|17
1607561100000|2020-12-10 00:45:00|570.67|568.67|570.52|568.52|570.67|568.67|570.52|568.52|18
1607561110000|2020-12-10 00:45:10|570.51|568.51|570.38|568.38|570.51|568.51|570.37|568.37|19
1607561120000|2020-12-10 00:45:20|570.37|568.37|570.35|568.35|570.38|568.38|570.35|568.35|10
1607561130000|2020-12-10 00:45:30|570.34|568.34|570.23|568.23|570.35|568.35|570.22|568.22|18
1607561140000|2020-12-10 00:45:40|570.21|568.21|570.51|568.51|570.51|568.51|570.21|568.21|29
1607561150000|2020-12-10 00:45:50|570.49|568.49|570.42|568.42|570.56|568.56|570.42|568.42|25
1607561160000|2020-12-10 00:46:00|570.41|568.41|570.71|568.71|570.71|568.71|570.41|568.41|15
1607561170000|2020-12-10 00:46:10|570.7|568.7|570.77|568.77|570.78|568.78|570.69|568.69|13
1607561180000|2020-12-10 00:46:20|570.75|568.75|570.77|568.77|570.78|568.78|570.75|568.75|4
1607561190000|2020-12-10 00:46:30|570.79|568.79|570.84|568.84|570.87|568.87|570.79|568.79|6
1607561200000|2020-12-10 00:46:40|570.86|568.86|570.88|568.88|570.89|568.89|570.86|568.86|7
1607561210000|2020-12-10 00:46:50|570.86|568.86|570.97|568.97|571|569|570.86|568.86|12
1607561220000|2020-12-10 00:47:00|570.99|568.99|571.09|569.09|571.1|569.1|570.98|568.98|6
1607561230000|2020-12-10 00:47:10|571.23|569.23|571.18|569.18|571.23|569.23|571.18|569.18|3
1607561240000|2020-12-10 00:47:20|571.15|569.15|571.1|569.1|571.16|569.16|571.1|569.1|10
1607561250000|2020-12-10 00:47:30|571.11|569.11|571.1|569.1|571.19|569.19|571.1|569.1|15
1607561260000|2020-12-10 00:47:40|571.11|569.11|570.98|568.98|571.12|569.12|570.94|568.94|20
1607561270000|2020-12-10 00:47:50|570.99|568.99|571.15|569.15|571.16|569.16|570.99|568.99|24
1607561280000|2020-12-10 00:48:00|571.16|569.16|571.14|569.14|571.16|569.16|571.12|569.12|16
1607561290000|2020-12-10 00:48:10|571.12|569.12|571.1|569.1|571.14|569.14|571.09|569.09|22
1607561300000|2020-12-10 00:48:20|571.11|569.11|571.12|569.12|571.12|569.12|571.09|569.09|22
1607561310000|2020-12-10 00:48:30|571.13|569.13|571.23|569.23|571.24|569.24|571.11|569.11|15
1607561320000|2020-12-10 00:48:40|571.24|569.24|571.2|569.2|571.24|569.24|571.19|569.19|7
1607561330000|2020-12-10 00:48:50|571.19|569.19|571.14|569.14|571.2|569.2|571.13|569.13|12
1607561340000|2020-12-10 00:49:00|571.15|569.15|571.14|569.14|571.15|569.15|571.13|569.13|6
1607561350000|2020-12-10 00:49:10|571.15|569.15|571.11|569.11|571.15|569.15|571.1|569.1|7
1607561360000|2020-12-10 00:49:20|571.1|569.1|571.07|569.07|571.11|569.11|571.07|569.07|6
1607561370000|2020-12-10 00:49:30|571.08|569.08|570.92|568.92|571.08|569.08|570.92|568.92|19
1607561380000|2020-12-10 00:49:40|570.91|568.91|570.9|568.9|570.91|568.91|570.87|568.87|15
1607561390000|2020-12-10 00:49:50|570.89|568.89|570.86|568.86|570.89|568.89|570.86|568.86|5
1607561400000|2020-12-10 00:50:00|570.92|568.92|571.28|569.28|571.31|569.31|570.92|568.92|16
1607561410000|2020-12-10 00:50:10|571.3|569.3|571.28|569.28|571.36|569.36|571.23|569.23|22
1607561420000|2020-12-10 00:50:20|571.24|569.24|571.22|569.22|571.29|569.29|571.22|569.22|11
1607561430000|2020-12-10 00:50:30|571.21|569.21|571.25|569.25|571.25|569.25|571.14|569.14|22
1607561440000|2020-12-10 00:50:40|571.24|569.24|571.2|569.2|571.24|569.24|571.19|569.19|14
1607561450000|2020-12-10 00:50:50|571.23|569.23|571.14|569.14|571.23|569.23|571.13|569.13|14
1607561460000|2020-12-10 00:51:00|571.13|569.13|571.1|569.1|571.14|569.14|571.09|569.09|12
1607561470000|2020-12-10 00:51:10|571.09|569.09|571.03|569.03|571.1|569.1|571.03|569.03|9
1607561480000|2020-12-10 00:51:20|571.02|569.02|570.98|568.98|571.03|569.03|570.97|568.97|22
1607561490000|2020-12-10 00:51:30|570.97|568.97|570.97|568.97|571|569|570.94|568.94|18
1607561500000|2020-12-10 00:51:40|570.98|568.98|570.86|568.86|570.98|568.98|570.86|568.86|11
1607561510000|2020-12-10 00:51:50|570.83|568.83|570.66|568.66|570.86|568.86|570.65|568.65|18
1607561520000|2020-12-10 00:52:00|570.67|568.67|570.77|568.77|570.77|568.77|570.66|568.66|5
1607561530000|2020-12-10 00:52:10|570.8|568.8|570.89|568.89|570.9|568.9|570.8|568.8|11
1607561540000|2020-12-10 00:52:20|570.9|568.9|570.9|568.9|570.9|568.9|570.9|568.9|1
1607561550000|2020-12-10 00:52:30|570.91|568.91|570.9|568.9|570.91|568.91|570.88|568.88|7
1607561560000|2020-12-10 00:52:40|570.91|568.91|570.9|568.9|570.91|568.91|570.9|568.9|2
1607561570000|2020-12-10 00:52:50|570.89|568.89|570.89|568.89|570.9|568.9|570.89|568.89|3
1607561580000|2020-12-10 00:53:00|570.88|568.88|570.87|568.87|570.88|568.88|570.87|568.87|2
1607561590000|2020-12-10 00:53:10|570.83|568.83|570.79|568.79|570.86|568.86|570.79|568.79|11
1607561600000|2020-12-10 00:53:20|570.78|568.78|570.77|568.77|570.83|568.83|570.77|568.77|16
1607561610000|2020-12-10 00:53:30|570.76|568.76|570.77|568.77|570.78|568.78|570.76|568.76|12
1607561620000|2020-12-10 00:53:40|570.76|568.76|570.71|568.71|570.76|568.76|570.71|568.71|2
1607561630000|2020-12-10 00:53:50|570.73|568.73|570.71|568.71|570.75|568.75|570.71|568.71|3
1607561650000|2020-12-10 00:54:10|570.7|568.7|570.7|568.7|570.72|568.72|570.7|568.7|7
1607561660000|2020-12-10 00:54:20|570.69|568.69|570.71|568.71|570.71|568.71|570.69|568.69|4
1607561670000|2020-12-10 00:54:30|570.7|568.7|570.72|568.72|570.73|568.73|570.7|568.7|13
1607561680000|2020-12-10 00:54:40|570.7|568.7|570.72|568.72|570.74|568.74|570.69|568.69|13
1607561690000|2020-12-10 00:54:50|570.73|568.73|570.69|568.69|570.74|568.74|570.69|568.69|8
1607561700000|2020-12-10 00:55:00|570.71|568.71|570.69|568.69|570.71|568.71|570.69|568.69|10
1607561710000|2020-12-10 00:55:10|570.7|568.7|570.75|568.75|570.77|568.77|570.69|568.69|12
1607561720000|2020-12-10 00:55:20|570.71|568.71|570.61|568.61|570.73|568.73|570.61|568.61|17
1607561730000|2020-12-10 00:55:30|570.6|568.6|570.59|568.59|570.6|568.6|570.58|568.58|4
1607561740000|2020-12-10 00:55:40|570.6|568.6|570.61|568.61|570.62|568.62|570.56|568.56|13
1607561750000|2020-12-10 00:55:50|570.6|568.6|570.58|568.58|570.6|568.6|570.58|568.58|3
1607561760000|2020-12-10 00:56:00|570.6|568.6|570.29|568.29|570.6|568.6|570.29|568.29|19
1607561770000|2020-12-10 00:56:10|570.3|568.3|570.24|568.24|570.3|568.3|570.22|568.22|7
1607561780000|2020-12-10 00:56:20|570.08|568.08|570.08|568.08|570.08|568.08|570.08|568.08|1
1607561790000|2020-12-10 00:56:30|570.07|568.07|569.81|567.81|570.07|568.07|569.77|567.77|23
1607561800000|2020-12-10 00:56:40|569.8|567.8|569.7|567.7|569.8|567.8|569.68|567.68|10
1607561810000|2020-12-10 00:56:50|569.69|567.69|569.57|567.57|569.69|567.69|569.55|567.55|21
1607561820000|2020-12-10 00:57:00|569.56|567.56|569.53|567.53|569.57|567.57|569.48|567.48|20
1607561830000|2020-12-10 00:57:10|569.54|567.54|569.46|567.46|569.54|567.54|569.45|567.45|5
1607561840000|2020-12-10 00:57:20|569.48|567.48|569.24|567.24|569.51|567.51|569.24|567.24|11
1607561850000|2020-12-10 00:57:30|569.27|567.27|569.24|567.24|569.27|567.27|569.14|567.14|18
1607561860000|2020-12-10 00:57:40|569.22|567.22|569.32|567.32|569.33|567.33|569.15|567.15|27
1607561870000|2020-12-10 00:57:50|569.28|567.28|569.33|567.33|569.39|567.39|569.27|567.27|18
1607561880000|2020-12-10 00:58:00|569.32|567.32|569.32|567.32|569.33|567.33|569.29|567.29|14
1607561890000|2020-12-10 00:58:10|569.33|567.33|569.34|567.34|569.35|567.35|569.32|567.32|18
1607561900000|2020-12-10 00:58:20|569.35|567.35|569.42|567.42|569.42|567.42|569.33|567.33|17
1607561910000|2020-12-10 00:58:30|569.4|567.4|569.35|567.35|569.41|567.41|569.34|567.34|22
1607561920000|2020-12-10 00:58:40|569.36|567.36|569.38|567.38|569.38|567.38|569.35|567.35|17
1607561930000|2020-12-10 00:58:50|569.36|567.36|569.38|567.38|569.38|567.38|569.36|567.36|3
1607561940000|2020-12-10 00:59:00|569.36|567.36|569.29|567.29|569.36|567.36|569.29|567.29|9
1607561950000|2020-12-10 00:59:10|569.28|567.28|569.28|567.28|569.29|567.29|569.25|567.25|6
1607561960000|2020-12-10 00:59:20|569.25|567.25|568.8|566.8|569.25|567.25|568.76|566.76|16
1607561970000|2020-12-10 00:59:30|568.78|566.78|568.69|566.69|568.8|566.8|568.69|566.69|6
1607561980000|2020-12-10 00:59:40|568.67|566.67|568.56|566.56|568.69|566.69|568.56|566.56|7
1607561990000|2020-12-10 00:59:50|568.53|566.53|568.26|566.26|568.53|566.53|568.25|566.25|23
1607562000000|2020-12-10 01:00:00|568.25|566.25|568.29|566.29|568.31|566.31|568.24|566.24|18
1607562010000|2020-12-10 01:00:10|568.3|566.3|568.3|566.3|568.32|566.32|568.28|566.28|13
1607562020000|2020-12-10 01:00:20|568.28|566.28|568.26|566.26|568.3|566.3|568.26|566.26|8
1607562030000|2020-12-10 01:00:30|568.24|566.24|568.13|566.13|568.24|566.24|568.13|566.13|13
1607562040000|2020-12-10 01:00:40|568.14|566.14|567.96|565.96|568.15|566.15|567.96|565.96|21
1607562050000|2020-12-10 01:00:50|567.95|565.95|566.93|564.93|567.95|565.95|566.92|564.92|34
1607562060000|2020-12-10 01:01:00|566.92|564.92|566.77|564.77|566.93|564.93|566.54|564.54|22
1607562070000|2020-12-10 01:01:10|566.78|564.78|566.89|564.89|567.06|565.06|566.77|564.77|20
1607562080000|2020-12-10 01:01:20|566.88|564.88|566.95|564.95|566.97|564.97|566.88|564.88|21
1607562090000|2020-12-10 01:01:30|566.96|564.96|566.9|564.9|566.96|564.96|566.88|564.88|13
1607562100000|2020-12-10 01:01:40|566.91|564.91|566.9|564.9|566.91|564.91|566.9|564.9|6
1607562110000|2020-12-10 01:01:50|566.89|564.89|566.83|564.83|566.9|564.9|566.82|564.82|9
1607562120000|2020-12-10 01:02:00|566.82|564.82|566.66|564.66|566.86|564.86|566.62|564.62|15
1607562130000|2020-12-10 01:02:10|566.64|564.64|566.63|564.63|566.64|564.64|566.6|564.6|23
1607562140000|2020-12-10 01:02:20|566.6|564.6|566.6|564.6|566.61|564.61|566.6|564.6|3
1607562150000|2020-12-10 01:02:30|566.59|564.59|566.58|564.58|566.59|564.59|566.58|564.58|4
1607562160000|2020-12-10 01:02:40|566.59|564.59|566.36|564.36|566.59|564.59|566.36|564.36|10
1607562170000|2020-12-10 01:02:50|566.39|564.39|566.33|564.33|566.39|564.39|566.31|564.31|5
1607562180000|2020-12-10 01:03:00|566.34|564.34|566.3|564.3|566.35|564.35|566.3|564.3|7
1607562190000|2020-12-10 01:03:10|566.31|564.31|566.33|564.33|566.34|564.34|566.31|564.31|7
1607562200000|2020-12-10 01:03:20|566.32|564.32|566.37|564.37|566.37|564.37|566.32|564.32|4
1607562210000|2020-12-10 01:03:30|566.42|564.42|566.55|564.55|566.61|564.61|566.39|564.39|14
1607562220000|2020-12-10 01:03:40|566.56|564.56|566.74|564.74|566.75|564.75|566.55|564.55|17
1607562230000|2020-12-10 01:03:50|566.73|564.73|566.79|564.79|566.81|564.81|566.71|564.71|16
1607562240000|2020-12-10 01:04:00|566.78|564.78|566.7|564.7|566.83|564.83|566.7|564.7|20
1607562250000|2020-12-10 01:04:10|566.71|564.71|566.74|564.74|566.75|564.75|566.69|564.69|11
1607562260000|2020-12-10 01:04:20|566.73|564.73|566.9|564.9|566.92|564.92|566.71|564.71|12
1607562270000|2020-12-10 01:04:30|566.95|564.95|566.96|564.96|566.99|564.99|566.95|564.95|10
1607562280000|2020-12-10 01:04:40|567.05|565.05|567.09|565.09|567.09|565.09|567.03|565.03|5
1607562290000|2020-12-10 01:04:50|567.1|565.1|567.25|565.25|567.28|565.28|567.1|565.1|16
1607562300000|2020-12-10 01:05:00|567.26|565.26|567.42|565.42|567.42|565.42|567.22|565.22|12
1607562310000|2020-12-10 01:05:10|567.52|565.52|567.52|565.52|567.56|565.56|567.51|565.51|16
1607562320000|2020-12-10 01:05:20|567.51|565.51|567.49|565.49|567.51|565.51|567.49|565.49|2
1607562330000|2020-12-10 01:05:30|567.51|565.51|567.81|565.81|567.81|565.81|567.48|565.48|13
1607562340000|2020-12-10 01:05:40|567.84|565.84|568.02|566.02|568.03|566.03|567.82|565.82|13
1607562350000|2020-12-10 01:05:50|568.04|566.04|568.29|566.29|568.3|566.3|568.04|566.04|20
1607562360000|2020-12-10 01:06:00|568.32|566.32|568.46|566.46|568.49|566.49|568.31|566.31|16
1607562370000|2020-12-10 01:06:10|568.49|566.49|568.8|566.8|568.8|566.8|568.49|566.49|18
1607562380000|2020-12-10 01:06:20|568.74|566.74|568.77|566.77|568.83|566.83|568.73|566.73|21
1607562390000|2020-12-10 01:06:30|568.81|566.81|569.09|567.09|569.09|567.09|568.79|566.79|15
1607562400000|2020-12-10 01:06:40|569.12|567.12|569.15|567.15|569.19|567.19|569.09|567.09|17
1607562410000|2020-12-10 01:06:50|569.16|567.16|569.24|567.24|569.24|567.24|569.16|567.16|13
1607562420000|2020-12-10 01:07:00|569.28|567.28|569.96|567.96|569.99|567.99|569.28|567.28|30
1607562430000|2020-12-10 01:07:10|570.03|568.03|570.52|568.52|570.53|568.53|570.03|568.03|14
1607562440000|2020-12-10 01:07:20|570.51|568.51|570.47|568.47|570.6|568.6|570.41|568.41|23
1607562450000|2020-12-10 01:07:30|570.48|568.48|569.7|567.7|570.6|568.6|569.7|567.7|26
1607562460000|2020-12-10 01:07:40|569.58|567.58|568.41|566.41|569.64|567.64|568.36|566.36|36
1607562470000|2020-12-10 01:07:50|568.48|566.48|568.8|566.8|569|567|568.37|566.37|32
1607562480000|2020-12-10 01:08:00|568.84|566.84|568.05|566.05|568.84|566.84|568.05|566.05|30
1607562490000|2020-12-10 01:08:10|568.17|566.17|567.51|565.51|568.26|566.26|567.51|565.51|29
1607562500000|2020-12-10 01:08:20|567.45|565.45|567.38|565.38|567.58|565.58|567.32|565.32|26
1607562510000|2020-12-10 01:08:30|567.42|565.42|567.31|565.31|567.8|565.8|567.31|565.31|25
1607562520000|2020-12-10 01:08:40|567.3|565.3|567.1|565.1|567.3|565.3|566.91|564.91|28
1607562530000|2020-12-10 01:08:50|567.11|565.11|567.19|565.19|567.19|565.19|566.92|564.92|29
1607562540000|2020-12-10 01:09:00|567.17|565.17|567.06|565.06|567.28|565.28|567.05|565.05|31
1607562550000|2020-12-10 01:09:10|567.05|565.05|566.97|564.97|567.09|565.09|566.8|564.8|27
1607562560000|2020-12-10 01:09:20|566.96|564.96|566.91|564.91|566.98|564.98|566.86|564.86|27
1607562570000|2020-12-10 01:09:30|566.93|564.93|566.92|564.92|566.95|564.95|566.85|564.85|31
1607562580000|2020-12-10 01:09:40|566.94|564.94|566.84|564.84|566.94|564.94|566.83|564.83|19
1607562590000|2020-12-10 01:09:50|566.83|564.83|566.83|564.83|566.9|564.9|566.8|564.8|25
1607562600000|2020-12-10 01:10:00|566.82|564.82|567|565|567.08|565.08|566.82|564.82|24
1607562610000|2020-12-10 01:10:10|567.01|565.01|567.28|565.28|567.38|565.38|567.01|565.01|31
1607562620000|2020-12-10 01:10:20|567.27|565.27|567.28|565.28|567.37|565.37|567.25|565.25|25
1607562630000|2020-12-10 01:10:30|567.29|565.29|567.12|565.12|567.3|565.3|567.1|565.1|18
1607562640000|2020-12-10 01:10:40|567.14|565.14|567.35|565.35|567.35|565.35|567.14|565.14|17
1607562650000|2020-12-10 01:10:50|567.36|565.36|567.4|565.4|567.52|565.52|567.36|565.36|21
1607562660000|2020-12-10 01:11:00|567.45|565.45|567.39|565.39|567.45|565.45|567.34|565.34|16
1607562670000|2020-12-10 01:11:10|567.34|565.34|567.4|565.4|567.4|565.4|567.34|565.34|4
1607562680000|2020-12-10 01:11:20|567.41|565.41|567.43|565.43|567.44|565.44|567.41|565.41|14
1607562690000|2020-12-10 01:11:30|567.42|565.42|567.54|565.54|567.55|565.55|567.42|565.42|14
1607562700000|2020-12-10 01:11:40|567.55|565.55|567.72|565.72|567.72|565.72|567.55|565.55|5
1607562710000|2020-12-10 01:11:50|567.71|565.71|567.5|565.5|567.73|565.73|567.5|565.5|16
1607562720000|2020-12-10 01:12:00|567.46|565.46|567.49|565.49|567.51|565.51|567.42|565.42|24
1607562730000|2020-12-10 01:12:10|567.48|565.48|567.45|565.45|567.5|565.5|567.41|565.41|23
1607562740000|2020-12-10 01:12:20|567.43|565.43|567.42|565.42|567.45|565.45|567.41|565.41|14
1607562750000|2020-12-10 01:12:30|567.41|565.41|567.38|565.38|567.41|565.41|567.36|565.36|12
1607562760000|2020-12-10 01:12:40|567.36|565.36|567.38|565.38|567.38|565.38|567.36|565.36|6
1607562770000|2020-12-10 01:12:50|567.39|565.39|567.27|565.27|567.44|565.44|567.25|565.25|14
1607562780000|2020-12-10 01:13:00|567.24|565.24|567.23|565.23|567.27|565.27|567.23|565.23|7
1607562790000|2020-12-10 01:13:10|567.22|565.22|567.02|565.02|567.23|565.23|567.01|565.01|21
1607562800000|2020-12-10 01:13:20|567.01|565.01|566.92|564.92|567.01|565.01|566.91|564.91|20
1607562810000|2020-12-10 01:13:30|566.91|564.91|567|565|567.06|565.06|566.91|564.91|25
1607562820000|2020-12-10 01:13:40|567.01|565.01|567.34|565.34|567.34|565.34|567.01|565.01|29
1607562830000|2020-12-10 01:13:50|567.36|565.36|567.39|565.39|567.47|565.47|567.36|565.36|22
1607562840000|2020-12-10 01:14:00|567.4|565.4|567.45|565.45|567.59|565.59|567.38|565.38|16
1607562850000|2020-12-10 01:14:10|567.52|565.52|567.5|565.5|567.66|565.66|567.48|565.48|25
1607562860000|2020-12-10 01:14:20|567.51|565.51|567.56|565.56|567.61|565.61|567.51|565.51|13
1607562870000|2020-12-10 01:14:30|567.62|565.62|567.62|565.62|567.62|565.62|567.6|565.6|12
1607562880000|2020-12-10 01:14:40|567.66|565.66|567.95|565.95|568|566|567.66|565.66|19
1607562890000|2020-12-10 01:14:50|567.96|565.96|568.12|566.12|568.12|566.12|567.96|565.96|21
1607562900000|2020-12-10 01:15:00|568.11|566.11|567.9|565.9|568.12|566.12|567.9|565.9|18
1607562910000|2020-12-10 01:15:10|567.91|565.91|567.99|565.99|568.08|566.08|567.91|565.91|18
1607562920000|2020-12-10 01:15:20|568.04|566.04|568.14|566.14|568.2|566.2|568.04|566.04|14
1607562930000|2020-12-10 01:15:30|568.15|566.15|568.25|566.25|568.26|566.26|568.14|566.14|19
1607562940000|2020-12-10 01:15:40|568.24|566.24|568.28|566.28|568.28|566.28|568.24|566.24|4
1607562950000|2020-12-10 01:15:50|568.29|566.29|568.26|566.26|568.3|566.3|568.26|566.26|6
1607562960000|2020-12-10 01:16:00|568.22|566.22|568.25|566.25|568.25|566.25|568.18|566.18|18
1607562970000|2020-12-10 01:16:10|568.23|566.23|568.24|566.24|568.26|566.26|568.21|566.21|13
1607562980000|2020-12-10 01:16:20|568.25|566.25|568.21|566.21|568.25|566.25|568.19|566.19|10
1607562990000|2020-12-10 01:16:30|568.2|566.2|568.21|566.21|568.21|566.21|568.2|566.2|4
1607563000000|2020-12-10 01:16:40|568.2|566.2|568.22|566.22|568.23|566.23|568.2|566.2|7
1607563010000|2020-12-10 01:16:50|568.23|566.23|568.2|566.2|568.23|566.23|568.2|566.2|10
1607563020000|2020-12-10 01:17:00|568.19|566.19|568.18|566.18|568.21|566.21|568.17|566.17|8
1607563030000|2020-12-10 01:17:10|568.19|566.19|568.19|566.19|568.19|566.19|568.19|566.19|1
1607563040000|2020-12-10 01:17:20|568.21|566.21|568.19|566.19|568.21|566.21|568.19|566.19|4
1607563050000|2020-12-10 01:17:30|568.2|566.2|568.21|566.21|568.22|566.22|568.2|566.2|8
1607563060000|2020-12-10 01:17:40|568.23|566.23|568.25|566.25|568.25|566.25|568.21|566.21|11
1607563070000|2020-12-10 01:17:50|568.28|566.28|568.28|566.28|568.28|566.28|568.28|566.28|1
1607563080000|2020-12-10 01:18:00|568.33|566.33|568.5|566.5|568.5|566.5|568.33|566.33|16
1607563090000|2020-12-10 01:18:10|568.51|566.51|568.8|566.8|568.82|566.82|568.51|566.51|16
1607563100000|2020-12-10 01:18:20|568.81|566.81|569.12|567.12|569.12|567.12|568.8|566.8|16
1607563110000|2020-12-10 01:18:30|569.11|567.11|569.34|567.34|569.36|567.36|569.06|567.06|20
1607563120000|2020-12-10 01:18:40|569.3|567.3|569.19|567.19|569.3|567.3|569.16|567.16|20
1607563130000|2020-12-10 01:18:50|569.18|567.18|569.01|567.01|569.22|567.22|569.01|567.01|23
1607563140000|2020-12-10 01:19:00|569.04|567.04|569.1|567.1|569.14|567.14|569|567|26
1607563150000|2020-12-10 01:19:10|569.13|567.13|569.08|567.08|569.14|567.14|569.07|567.07|17
1607563160000|2020-12-10 01:19:20|569.06|567.06|569.04|567.04|569.14|567.14|569.03|567.03|18
1607563170000|2020-12-10 01:19:30|569.02|567.02|569.12|567.12|569.15|567.15|569.02|567.02|19
1607563180000|2020-12-10 01:19:40|569.1|567.1|569.15|567.15|569.15|567.15|569.07|567.07|9
1607563190000|2020-12-10 01:19:50|569.09|567.09|569.2|567.2|569.23|567.23|569.09|567.09|18
1607563200000|2020-12-10 01:20:00|569.21|567.21|569.34|567.34|569.35|567.35|569.21|567.21|14
1607563210000|2020-12-10 01:20:10|569.33|567.33|569.25|567.25|569.34|567.34|569.24|567.24|15
1607563220000|2020-12-10 01:20:20|569.24|567.24|569.07|567.07|569.24|567.24|569.07|567.07|17
1607563230000|2020-12-10 01:20:30|569.03|567.03|569.17|567.17|569.19|567.19|568.98|566.98|26
1607563240000|2020-12-10 01:20:40|569.16|567.16|569.16|567.16|569.18|567.18|569.12|567.12|13
1607563250000|2020-12-10 01:20:50|569.15|567.15|569.16|567.16|569.16|567.16|569.13|567.13|9
1607563260000|2020-12-10 01:21:00|569.14|567.14|569.21|567.21|569.22|567.22|569.14|567.14|6
1607563270000|2020-12-10 01:21:10|569.2|567.2|569.27|567.27|569.28|567.28|569.16|567.16|20
1607563280000|2020-12-10 01:21:20|569.3|567.3|569.35|567.35|569.53|567.53|569.29|567.29|32
1607563290000|2020-12-10 01:21:30|569.34|567.34|569.54|567.54|569.56|567.56|569.34|567.34|25
1607563300000|2020-12-10 01:21:40|569.57|567.57|569.61|567.61|569.74|567.74|569.54|567.54|29
1607563310000|2020-12-10 01:21:50|569.62|567.62|569.66|567.66|569.67|567.67|569.62|567.62|13
1607563320000|2020-12-10 01:22:00|569.65|567.65|569.74|567.74|569.75|567.75|569.65|567.65|7
1607563330000|2020-12-10 01:22:10|569.73|567.73|569.67|567.67|569.74|567.74|569.66|567.66|13
1607563340000|2020-12-10 01:22:20|569.66|567.66|569.68|567.68|569.69|567.69|569.66|567.66|8
1607563350000|2020-12-10 01:22:30|569.69|567.69|569.74|567.74|569.77|567.77|569.63|567.63|14
1607563360000|2020-12-10 01:22:40|569.75|567.75|569.77|567.77|569.81|567.81|569.69|567.69|18
1607563370000|2020-12-10 01:22:50|569.78|567.78|569.67|567.67|569.8|567.8|569.67|567.67|18
1607563380000|2020-12-10 01:23:00|569.66|567.66|569.73|567.73|569.73|567.73|569.62|567.62|24
1607563390000|2020-12-10 01:23:10|569.78|567.78|569.76|567.76|569.79|567.79|569.68|567.68|27
1607563400000|2020-12-10 01:23:20|569.73|567.73|569.68|567.68|569.73|567.73|569.67|567.67|20
1607563410000|2020-12-10 01:23:30|569.69|567.69|569.73|567.73|569.74|567.74|569.68|567.68|9
1607563420000|2020-12-10 01:23:40|569.72|567.72|569.73|567.73|569.77|567.77|569.67|567.67|17
1607563430000|2020-12-10 01:23:50|569.74|567.74|569.68|567.68|569.74|567.74|569.68|567.68|11
1607563440000|2020-12-10 01:24:00|569.67|567.67|569.68|567.68|569.69|567.69|569.67|567.67|14
1607563450000|2020-12-10 01:24:10|569.7|567.7|569.81|567.81|569.81|567.81|569.68|567.68|18
1607563460000|2020-12-10 01:24:20|569.83|567.83|569.77|567.77|569.83|567.83|569.76|567.76|17
1607563470000|2020-12-10 01:24:30|569.76|567.76|569.84|567.84|569.84|567.84|569.76|567.76|12
1607563480000|2020-12-10 01:24:40|569.83|567.83|569.87|567.87|569.89|567.89|569.81|567.81|19
1607563490000|2020-12-10 01:24:50|569.86|567.86|569.82|567.82|569.86|567.86|569.82|567.82|10
1607563500000|2020-12-10 01:25:00|569.84|567.84|569.84|567.84|569.89|567.89|569.83|567.83|18
1607563510000|2020-12-10 01:25:10|569.85|567.85|569.79|567.79|569.86|567.86|569.74|567.74|21
1607563520000|2020-12-10 01:25:20|569.78|567.78|569.79|567.79|569.81|567.81|569.77|567.77|10
1607563530000|2020-12-10 01:25:30|569.82|567.82|570.22|568.22|570.23|568.23|569.8|567.8|20
1607563540000|2020-12-10 01:25:40|570.21|568.21|570.28|568.28|570.3|568.3|570.2|568.2|11
1607563550000|2020-12-10 01:25:50|570.29|568.29|570.35|568.35|570.38|568.38|570.24|568.24|21
1607563560000|2020-12-10 01:26:00|570.36|568.36|570.42|568.42|570.42|568.42|570.29|568.29|21
1607563570000|2020-12-10 01:26:10|570.45|568.45|570.43|568.43|570.49|568.49|570.41|568.41|24
1607563580000|2020-12-10 01:26:20|570.42|568.42|570.35|568.35|570.43|568.43|570.34|568.34|19
1607563590000|2020-12-10 01:26:30|570.36|568.36|570.31|568.31|570.37|568.37|570.31|568.31|17
1607563600000|2020-12-10 01:26:40|570.32|568.32|570.35|568.35|570.35|568.35|570.31|568.31|15
1607563610000|2020-12-10 01:26:50|570.34|568.34|570.26|568.26|570.35|568.35|570.25|568.25|23
1607563620000|2020-12-10 01:27:00|570.24|568.24|570.18|568.18|570.24|568.24|570.12|568.12|25
1607563630000|2020-12-10 01:27:10|570.19|568.19|570.17|568.17|570.2|568.2|570.17|568.17|16
1607563640000|2020-12-10 01:27:20|570.16|568.16|570.25|568.25|570.25|568.25|570.16|568.16|19
1607563650000|2020-12-10 01:27:30|570.21|568.21|570.25|568.25|570.25|568.25|570.19|568.19|19
1607563660000|2020-12-10 01:27:40|570.27|568.27|570.48|568.48|570.51|568.51|570.26|568.26|18
1607563670000|2020-12-10 01:27:50|570.49|568.49|570.39|568.39|570.49|568.49|570.39|568.39|11
1607563680000|2020-12-10 01:28:00|570.42|568.42|570.29|568.29|570.42|568.42|570.23|568.23|16
1607563690000|2020-12-10 01:28:10|570.3|568.3|570.35|568.35|570.4|568.4|570.29|568.29|16
1607563700000|2020-12-10 01:28:20|570.33|568.33|570.28|568.28|570.35|568.35|570.24|568.24|19
1607563710000|2020-12-10 01:28:30|570.27|568.27|570.29|568.29|570.3|568.3|570.27|568.27|12
1607563720000|2020-12-10 01:28:40|570.28|568.28|570.1|568.1|570.29|568.29|570.1|568.1|12
1607563730000|2020-12-10 01:28:50|570.12|568.12|570.12|568.12|570.14|568.14|570.1|568.1|12
1607563740000|2020-12-10 01:29:00|570.13|568.13|570.05|568.05|570.13|568.13|570.04|568.04|12
1607563750000|2020-12-10 01:29:10|570.08|568.08|570.13|568.13|570.13|568.13|570.02|568.02|12
1607563760000|2020-12-10 01:29:20|570.15|568.15|570.12|568.12|570.16|568.16|570.12|568.12|16
1607563770000|2020-12-10 01:29:30|570.09|568.09|569.85|567.85|570.09|568.09|569.8|567.8|27
1607563780000|2020-12-10 01:29:40|569.86|567.86|569.82|567.82|569.94|567.94|569.79|567.79|23
1607563790000|2020-12-10 01:29:50|569.84|567.84|569.87|567.87|569.9|567.9|569.84|567.84|12
1607563800000|2020-12-10 01:30:00|569.83|567.83|569.76|567.76|569.83|567.83|569.66|567.66|23
1607563810000|2020-12-10 01:30:10|569.78|567.78|569.57|567.57|569.85|567.85|569.57|567.57|27
1607563820000|2020-12-10 01:30:20|569.58|567.58|569.7|567.7|569.74|567.74|569.58|567.58|10
1607563830000|2020-12-10 01:30:30|569.74|567.74|569.85|567.85|569.91|567.91|569.72|567.72|23
1607563840000|2020-12-10 01:30:40|569.83|567.83|569.79|567.79|569.84|567.84|569.75|567.75|30
1607563850000|2020-12-10 01:30:50|569.8|567.8|569.73|567.73|569.83|567.83|569.69|567.69|24
1607563860000|2020-12-10 01:31:00|569.74|567.74|569.74|567.74|569.78|567.78|569.7|567.7|29
1607563870000|2020-12-10 01:31:10|569.73|567.73|569.77|567.77|569.79|567.79|569.72|567.72|19
1607563880000|2020-12-10 01:31:20|569.74|567.74|569.87|567.87|569.89|567.89|569.73|567.73|26
1607563890000|2020-12-10 01:31:30|569.86|567.86|569.9|567.9|569.9|567.9|569.86|567.86|12
1607563900000|2020-12-10 01:31:40|569.91|567.91|570.15|568.15|570.15|568.15|569.91|567.91|21
1607563910000|2020-12-10 01:31:50|570.11|568.11|570.26|568.26|570.26|568.26|569.99|567.99|29
1607563920000|2020-12-10 01:32:00|570.25|568.25|570.3|568.3|570.34|568.34|570.2|568.2|20
1607563930000|2020-12-10 01:32:10|570.29|568.29|570.24|568.24|570.29|568.29|570.17|568.17|22
1607563940000|2020-12-10 01:32:20|570.23|568.23|570.52|568.52|570.53|568.53|570.2|568.2|24
1607563950000|2020-12-10 01:32:30|570.49|568.49|570.55|568.55|570.58|568.58|570.49|568.49|9
1607563960000|2020-12-10 01:32:40|570.53|568.53|570.58|568.58|570.61|568.61|570.45|568.45|30
1607563970000|2020-12-10 01:32:50|570.56|568.56|570.47|568.47|570.56|568.56|570.46|568.46|16
1607563980000|2020-12-10 01:33:00|570.45|568.45|570.39|568.39|570.45|568.45|570.38|568.38|15
1607563990000|2020-12-10 01:33:10|570.38|568.38|570.39|568.39|570.39|568.39|570.37|568.37|16
1607564000000|2020-12-10 01:33:20|570.37|568.37|570.37|568.37|570.37|568.37|570.34|568.34|13
1607564010000|2020-12-10 01:33:30|570.36|568.36|570.3|568.3|570.38|568.38|570.29|568.29|13
1607564020000|2020-12-10 01:33:40|570.29|568.29|570.34|568.34|570.38|568.38|570.23|568.23|23
1607564030000|2020-12-10 01:33:50|570.33|568.33|570.37|568.37|570.44|568.44|570.3|568.3|21
1607564040000|2020-12-10 01:34:00|570.36|568.36|570.43|568.43|570.49|568.49|570.35|568.35|21
1607564050000|2020-12-10 01:34:10|570.42|568.42|570.44|568.44|570.45|568.45|570.39|568.39|22
1607564060000|2020-12-10 01:34:20|570.45|568.45|570.47|568.47|570.5|568.5|570.45|568.45|12
1607564070000|2020-12-10 01:34:30|570.48|568.48|570.63|568.63|570.65|568.65|570.44|568.44|23
1607564080000|2020-12-10 01:34:40|570.62|568.62|570.57|568.57|570.64|568.64|570.55|568.55|18
1607564090000|2020-12-10 01:34:50|570.59|568.59|570.54|568.54|570.59|568.59|570.52|568.52|17
1607564100000|2020-12-10 01:35:00|570.52|568.52|570.53|568.53|570.55|568.55|570.49|568.49|14
1607564110000|2020-12-10 01:35:10|570.54|568.54|570.51|568.51|570.54|568.54|570.51|568.51|14
1607564120000|2020-12-10 01:35:20|570.52|568.52|570.58|568.58|570.58|568.58|570.51|568.51|6
1607564130000|2020-12-10 01:35:30|570.59|568.59|570.43|568.43|570.61|568.61|570.42|568.42|18
1607564140000|2020-12-10 01:35:40|570.45|568.45|570.44|568.44|570.45|568.45|570.41|568.41|24
1607564150000|2020-12-10 01:35:50|570.41|568.41|570.21|568.21|570.44|568.44|570.2|568.2|24
1607564160000|2020-12-10 01:36:00|570.2|568.2|570.26|568.26|570.26|568.26|570.14|568.14|19
1607564170000|2020-12-10 01:36:10|570.25|568.25|570.55|568.55|570.55|568.55|570.25|568.25|14
1607564180000|2020-12-10 01:36:20|570.54|568.54|570.52|568.52|570.54|568.54|570.52|568.52|7
1607564190000|2020-12-10 01:36:30|570.46|568.46|570.39|568.39|570.46|568.46|570.36|568.36|22
1607564200000|2020-12-10 01:36:40|570.41|568.41|570.37|568.37|570.47|568.47|570.36|568.36|18
1607564210000|2020-12-10 01:36:50|570.38|568.38|570.4|568.4|570.42|568.42|570.37|568.37|13
1607564220000|2020-12-10 01:37:00|570.41|568.41|570.45|568.45|570.45|568.45|570.41|568.41|6
1607564230000|2020-12-10 01:37:10|570.47|568.47|570.37|568.37|570.49|568.49|570.34|568.34|23
1607564240000|2020-12-10 01:37:20|570.36|568.36|570.41|568.41|570.43|568.43|570.36|568.36|11
1607564250000|2020-12-10 01:37:30|570.42|568.42|570.5|568.5|570.57|568.57|570.41|568.41|32
1607564260000|2020-12-10 01:37:40|570.47|568.47|570.43|568.43|570.54|568.54|570.4|568.4|22
1607564270000|2020-12-10 01:37:50|570.44|568.44|570.4|568.4|570.46|568.46|570.4|568.4|18
1607564280000|2020-12-10 01:38:00|570.39|568.39|570.38|568.38|570.41|568.41|570.38|568.38|5
1607564290000|2020-12-10 01:38:10|570.32|568.32|570.29|568.29|570.32|568.32|570.29|568.29|6
1607564300000|2020-12-10 01:38:20|570.3|568.3|570.34|568.34|570.37|568.37|570.3|568.3|13
1607564310000|2020-12-10 01:38:30|570.33|568.33|570.36|568.36|570.38|568.38|570.33|568.33|9
1607564320000|2020-12-10 01:38:40|570.35|568.35|570.33|568.33|570.36|568.36|570.31|568.31|17
1607564330000|2020-12-10 01:38:50|570.32|568.32|570.36|568.36|570.37|568.37|570.32|568.32|15
1607564340000|2020-12-10 01:39:00|570.35|568.35|570.36|568.36|570.36|568.36|570.32|568.32|14
1607564350000|2020-12-10 01:39:10|570.34|568.34|570.34|568.34|570.34|568.34|570.32|568.32|6
1607564360000|2020-12-10 01:39:20|570.37|568.37|570.35|568.35|570.37|568.37|570.33|568.33|13
1607564370000|2020-12-10 01:39:30|570.34|568.34|570.46|568.46|570.46|568.46|570.32|568.32|18
1607564380000|2020-12-10 01:39:40|570.47|568.47|570.51|568.51|570.53|568.53|570.42|568.42|12
1607564390000|2020-12-10 01:39:50|570.53|568.53|570.43|568.43|570.53|568.53|570.41|568.41|22
1607564400000|2020-12-10 01:40:00|570.44|568.44|570.43|568.43|570.48|568.48|570.43|568.43|11
1607564410000|2020-12-10 01:40:10|570.44|568.44|570.48|568.48|570.49|568.49|570.43|568.43|19
1607564420000|2020-12-10 01:40:20|570.51|568.51|570.83|568.83|570.84|568.84|570.5|568.5|23
1607564430000|2020-12-10 01:40:30|570.84|568.84|570.97|568.97|570.97|568.97|570.84|568.84|14
1607564440000|2020-12-10 01:40:40|570.99|568.99|571.31|569.31|571.35|569.35|570.99|568.99|21
1607564450000|2020-12-10 01:40:50|571.33|569.33|571.54|569.54|571.57|569.57|571.28|569.28|18
1607564460000|2020-12-10 01:41:00|571.53|569.53|571.36|569.36|571.53|569.53|571.35|569.35|14
1607564470000|2020-12-10 01:41:10|571.37|569.37|571.35|569.35|571.39|569.39|571.33|569.33|16
1607564480000|2020-12-10 01:41:20|571.36|569.36|571.19|569.19|571.36|569.36|571.18|569.18|12
1607564490000|2020-12-10 01:41:30|571.21|569.21|571.04|569.04|571.21|569.21|571.04|569.04|13
1607564500000|2020-12-10 01:41:40|571.02|569.02|570.77|568.77|571.04|569.04|570.76|568.76|25
1607564510000|2020-12-10 01:41:50|570.76|568.76|570.62|568.62|570.78|568.78|570.6|568.6|18
1607564520000|2020-12-10 01:42:00|570.61|568.61|570.47|568.47|570.65|568.65|570.47|568.47|19
1607564530000|2020-12-10 01:42:10|570.37|568.37|570.29|568.29|570.37|568.37|570.27|568.27|8
1607564540000|2020-12-10 01:42:20|570.3|568.3|570.28|568.28|570.31|568.31|570.28|568.28|4
1607564550000|2020-12-10 01:42:30|570.31|568.31|570.3|568.3|570.31|568.31|570.3|568.3|8
1607564560000|2020-12-10 01:42:40|570.29|568.29|570.27|568.27|570.29|568.29|570.25|568.25|8
1607564570000|2020-12-10 01:42:50|570.26|568.26|570.28|568.28|570.28|568.28|570.25|568.25|15
1607564580000|2020-12-10 01:43:00|570.27|568.27|570.19|568.19|570.29|568.29|570.19|568.19|13
1607564600000|2020-12-10 01:43:20|570.17|568.17|570.31|568.31|570.31|568.31|570.11|568.11|8
1607564610000|2020-12-10 01:43:30|570.35|568.35|570.34|568.34|570.4|568.4|570.3|568.3|21
1607564620000|2020-12-10 01:43:40|570.35|568.35|570.27|568.27|570.36|568.36|570.27|568.27|24
1607564630000|2020-12-10 01:43:50|570.29|568.29|570.29|568.29|570.3|568.3|570.27|568.27|14
1607564640000|2020-12-10 01:44:00|570.3|568.3|570.36|568.36|570.36|568.36|570.27|568.27|16
1607564650000|2020-12-10 01:44:10|570.35|568.35|570.3|568.3|570.36|568.36|570.28|568.28|25
1607564660000|2020-12-10 01:44:20|570.29|568.29|570.29|568.29|570.31|568.31|570.25|568.25|20
1607564670000|2020-12-10 01:44:30|570.28|568.28|570.21|568.21|570.28|568.28|570.21|568.21|14
1607564680000|2020-12-10 01:44:40|570.23|568.23|570.01|568.01|570.23|568.23|570.01|568.01|10
1607564690000|2020-12-10 01:44:50|570.06|568.06|569.86|567.86|570.06|568.06|569.86|567.86|16
1607564700000|2020-12-10 01:45:00|569.8|567.8|569.65|567.65|569.8|567.8|569.65|567.65|16
1607564710000|2020-12-10 01:45:10|569.64|567.64|569.35|567.35|569.64|567.64|569.35|567.35|18
1607564720000|2020-12-10 01:45:20|569.36|567.36|569.21|567.21|569.39|567.39|569.17|567.17|19
1607564730000|2020-12-10 01:45:30|569.14|567.14|569.16|567.16|569.17|567.17|569.09|567.09|26
1607564740000|2020-12-10 01:45:40|569.14|567.14|569.11|567.11|569.17|567.17|569.08|567.08|24
1607564750000|2020-12-10 01:45:50|569.1|567.1|568.9|566.9|569.1|567.1|568.9|566.9|21
1607564760000|2020-12-10 01:46:00|568.8|566.8|568.31|566.31|568.8|566.8|568.3|566.3|28
1607564770000|2020-12-10 01:46:10|568.32|566.32|568.29|566.29|568.34|566.34|568.27|566.27|17
1607564780000|2020-12-10 01:46:20|568.31|566.31|568.54|566.54|568.61|566.61|568.31|566.31|25
1607564790000|2020-12-10 01:46:30|568.51|566.51|568.25|566.25|568.52|566.52|568.24|566.24|19
1607564800000|2020-12-10 01:46:40|568.26|566.26|568.25|566.25|568.26|566.26|568.22|566.22|18
1607564810000|2020-12-10 01:46:50|568.26|566.26|568.21|566.21|568.26|566.26|568.21|566.21|15
1607564820000|2020-12-10 01:47:00|568.22|566.22|568.5|566.5|568.5|566.5|568.21|566.21|25
1607564830000|2020-12-10 01:47:10|568.48|566.48|568.57|566.57|568.57|566.57|568.48|566.48|18
1607564840000|2020-12-10 01:47:20|568.58|566.58|568.64|566.64|568.67|566.67|568.46|566.46|23
1607564850000|2020-12-10 01:47:30|568.65|566.65|568.67|566.67|568.69|566.69|568.65|566.65|18
1607564860000|2020-12-10 01:47:40|568.66|566.66|568.52|566.52|568.66|566.66|568.42|566.42|29
1607564870000|2020-12-10 01:47:50|568.53|566.53|568.58|566.58|568.61|566.61|568.53|566.53|22
1607564880000|2020-12-10 01:48:00|568.59|566.59|568.64|566.64|568.68|566.68|568.59|566.59|25
1607564890000|2020-12-10 01:48:10|568.63|566.63|568.81|566.81|568.81|566.81|568.62|566.62|25
1607564900000|2020-12-10 01:48:20|568.8|566.8|568.7|566.7|568.82|566.82|568.7|566.7|27
1607564910000|2020-12-10 01:48:30|568.72|566.72|568.68|566.68|568.72|566.72|568.66|566.66|17
1607564920000|2020-12-10 01:48:40|568.7|566.7|568.69|566.69|568.78|566.78|568.68|566.68|19
1607564930000|2020-12-10 01:48:50|568.68|566.68|568.59|566.59|568.76|566.76|568.57|566.57|24
1607564940000|2020-12-10 01:49:00|568.58|566.58|568.68|566.68|568.68|566.68|568.55|566.55|21
1607564950000|2020-12-10 01:49:10|568.69|566.69|568.65|566.65|568.73|566.73|568.63|566.63|13
1607564960000|2020-12-10 01:49:20|568.64|566.64|568.7|566.7|568.74|566.74|568.64|566.64|14
1607564970000|2020-12-10 01:49:30|568.72|566.72|568.73|566.73|568.73|566.73|568.69|566.69|21
1607564980000|2020-12-10 01:49:40|568.72|566.72|568.71|566.71|568.72|566.72|568.7|566.7|6
1607564990000|2020-12-10 01:49:50|568.73|566.73|568.42|566.42|568.76|566.76|568.42|566.42|22
1607565000000|2020-12-10 01:50:00|568.43|566.43|567.89|565.89|568.43|566.43|567.89|565.89|31
1607565010000|2020-12-10 01:50:10|567.87|565.87|567.78|565.78|567.98|565.98|567.77|565.77|24
1607565020000|2020-12-10 01:50:20|567.77|565.77|567.92|565.92|567.92|565.92|567.77|565.77|28
1607565030000|2020-12-10 01:50:30|567.9|565.9|567.76|565.76|567.9|565.9|567.7|565.7|33
1607565040000|2020-12-10 01:50:40|567.78|565.78|568|566|568.02|566.02|567.76|565.76|25
1607565050000|2020-12-10 01:50:50|567.97|565.97|568.19|566.19|568.38|566.38|567.97|565.97|28
1607565060000|2020-12-10 01:51:00|568.21|566.21|568.12|566.12|568.23|566.23|568.11|566.11|24
1607565070000|2020-12-10 01:51:10|568.16|566.16|568.33|566.33|568.39|566.39|568.14|566.14|18
1607565080000|2020-12-10 01:51:20|568.32|566.32|568.05|566.05|568.32|566.32|568.04|566.04|26
1607565090000|2020-12-10 01:51:30|568.02|566.02|568.26|566.26|568.3|566.3|568|566|22
1607565100000|2020-12-10 01:51:40|568.28|566.28|568.15|566.15|568.3|566.3|568.15|566.15|26
1607565110000|2020-12-10 01:51:50|568.18|566.18|568.34|566.34|568.35|566.35|568.16|566.16|34
1607565120000|2020-12-10 01:52:00|568.35|566.35|568.61|566.61|568.64|566.64|568.34|566.34|22
1607565130000|2020-12-10 01:52:10|568.62|566.62|568.87|566.87|568.95|566.95|568.62|566.62|28
1607565140000|2020-12-10 01:52:20|568.85|566.85|569.02|567.02|569.03|567.03|568.82|566.82|24
1607565150000|2020-12-10 01:52:30|569.01|567.01|569.08|567.08|569.11|567.11|568.88|566.88|20
1607565160000|2020-12-10 01:52:40|569.1|567.1|568.92|566.92|569.1|567.1|568.92|566.92|25
1607565170000|2020-12-10 01:52:50|568.93|566.93|568.93|566.93|568.99|566.99|568.88|566.88|29
1607565180000|2020-12-10 01:53:00|568.91|566.91|568.91|566.91|568.96|566.96|568.9|566.9|25
1607565190000|2020-12-10 01:53:10|568.88|566.88|568.79|566.79|568.91|566.91|568.79|566.79|15
1607565200000|2020-12-10 01:53:20|568.8|566.8|568.94|566.94|568.94|566.94|568.8|566.8|27
1607565210000|2020-12-10 01:53:30|568.91|566.91|568.84|566.84|568.91|566.91|568.8|566.8|14
1607565220000|2020-12-10 01:53:40|568.83|566.83|568.89|566.89|568.95|566.95|568.82|566.82|23
1607565230000|2020-12-10 01:53:50|568.88|566.88|568.89|566.89|568.91|566.91|568.86|566.86|12
1607565240000|2020-12-10 01:54:00|568.88|566.88|568.88|566.88|568.89|566.89|568.87|566.87|5
1607565250000|2020-12-10 01:54:10|568.89|566.89|568.86|566.86|568.89|566.89|568.85|566.85|11
1607565260000|2020-12-10 01:54:20|568.85|566.85|568.76|566.76|568.85|566.85|568.73|566.73|12
1607565270000|2020-12-10 01:54:30|568.77|566.77|568.81|566.81|568.81|566.81|568.74|566.74|15
1607565280000|2020-12-10 01:54:40|568.82|566.82|569.17|567.17|569.17|567.17|568.82|566.82|19
1607565290000|2020-12-10 01:54:50|569.16|567.16|569.18|567.18|569.2|567.2|569.15|567.15|11
1607565300000|2020-12-10 01:55:00|569.19|567.19|569.27|567.27|569.28|567.28|569.18|567.18|15
1607565310000|2020-12-10 01:55:10|569.28|567.28|569.38|567.38|569.4|567.4|569.28|567.28|16
1607565320000|2020-12-10 01:55:20|569.44|567.44|569.64|567.64|569.64|567.64|569.43|567.43|15
1607565330000|2020-12-10 01:55:30|569.62|567.62|569.99|567.99|569.99|567.99|569.61|567.61|25
1607565340000|2020-12-10 01:55:40|569.98|567.98|570.05|568.05|570.06|568.06|569.97|567.97|11
1607565350000|2020-12-10 01:55:50|570.06|568.06|570.07|568.07|570.08|568.08|570.05|568.05|8
1607565360000|2020-12-10 01:56:00|570.06|568.06|570.08|568.08|570.1|568.1|570.01|568.01|19
1607565370000|2020-12-10 01:56:10|570.06|568.06|570.26|568.26|570.26|568.26|570.06|568.06|19
1607565380000|2020-12-10 01:56:20|570.25|568.25|570.37|568.37|570.39|568.39|570.23|568.23|21
1607565390000|2020-12-10 01:56:30|570.35|568.35|570.22|568.22|570.37|568.37|570.22|568.22|25
1607565400000|2020-12-10 01:56:40|570.23|568.23|570.26|568.26|570.26|568.26|570.2|568.2|14
1607565410000|2020-12-10 01:56:50|570.27|568.27|570.34|568.34|570.36|568.36|570.26|568.26|20
1607565420000|2020-12-10 01:57:00|570.33|568.33|570.43|568.43|570.43|568.43|570.33|568.33|15
1607565430000|2020-12-10 01:57:10|570.45|568.45|570.42|568.42|570.52|568.52|570.42|568.42|18
1607565440000|2020-12-10 01:57:20|570.43|568.43|570.42|568.42|570.44|568.44|570.4|568.4|19
1607565450000|2020-12-10 01:57:30|570.41|568.41|570.47|568.47|570.47|568.47|570.38|568.38|19
1607565460000|2020-12-10 01:57:40|570.48|568.48|570.67|568.67|570.71|568.71|570.48|568.48|25
1607565470000|2020-12-10 01:57:50|570.68|568.68|570.67|568.67|570.73|568.73|570.66|568.66|20
1607565480000|2020-12-10 01:58:00|570.66|568.66|570.75|568.75|570.76|568.76|570.66|568.66|15
1607565490000|2020-12-10 01:58:10|570.74|568.74|570.76|568.76|570.76|568.76|570.73|568.73|7
1607565500000|2020-12-10 01:58:20|570.75|568.75|570.77|568.77|570.77|568.77|570.69|568.69|15
1607565510000|2020-12-10 01:58:30|570.75|568.75|570.76|568.76|570.79|568.79|570.73|568.73|15
1607565520000|2020-12-10 01:58:40|570.73|568.73|570.78|568.78|570.81|568.81|570.73|568.73|12
1607565530000|2020-12-10 01:58:50|570.77|568.77|570.81|568.81|570.85|568.85|570.77|568.77|11
1607565540000|2020-12-10 01:59:00|570.8|568.8|570.8|568.8|570.81|568.81|570.77|568.77|13
1607565550000|2020-12-10 01:59:10|570.81|568.81|570.81|568.81|570.81|568.81|570.81|568.81|1
1607565560000|2020-12-10 01:59:20|570.82|568.82|570.82|568.82|570.83|568.83|570.81|568.81|6
1607565570000|2020-12-10 01:59:30|570.81|568.81|570.77|568.77|570.81|568.81|570.76|568.76|10
1607565580000|2020-12-10 01:59:40|570.78|568.78|570.77|568.77|570.8|568.8|570.77|568.77|5
1607565590000|2020-12-10 01:59:50|570.76|568.76|570.79|568.79|570.84|568.84|570.76|568.76|11
1607565600000|2020-12-10 02:00:00|570.81|568.81|570.82|568.82|570.83|568.83|570.81|568.81|8
1607565610000|2020-12-10 02:00:10|570.81|568.81|570.84|568.84|570.84|568.84|570.81|568.81|8
1607565620000|2020-12-10 02:00:20|570.83|568.83|570.8|568.8|570.84|568.84|570.78|568.78|15
1607565630000|2020-12-10 02:00:30|570.82|568.82|570.83|568.83|570.83|568.83|570.8|568.8|11
1607565640000|2020-12-10 02:00:40|570.82|568.82|570.86|568.86|570.89|568.89|570.82|568.82|13
1607565650000|2020-12-10 02:00:50|570.84|568.84|570.85|568.85|570.85|568.85|570.81|568.81|10
1607565660000|2020-12-10 02:01:00|570.84|568.84|570.8|568.8|570.85|568.85|570.8|568.8|10
1607565670000|2020-12-10 02:01:10|570.81|568.81|570.79|568.79|570.82|568.82|570.79|568.79|11
1607565680000|2020-12-10 02:01:20|570.81|568.81|570.81|568.81|570.83|568.83|570.8|568.8|11
1607565690000|2020-12-10 02:01:30|570.82|568.82|570.64|568.64|570.82|568.82|570.64|568.64|21
1607565700000|2020-12-10 02:01:40|570.63|568.63|570.71|568.71|570.72|568.72|570.59|568.59|19
1607565710000|2020-12-10 02:01:50|570.72|568.72|570.67|568.67|570.73|568.73|570.66|568.66|16
1607565720000|2020-12-10 02:02:00|570.66|568.66|570.65|568.65|570.67|568.67|570.62|568.62|11
1607565730000|2020-12-10 02:02:10|570.63|568.63|570.59|568.59|570.63|568.63|570.59|568.59|7
1607565740000|2020-12-10 02:02:20|570.57|568.57|570.63|568.63|570.68|568.68|570.55|568.55|15
1607565750000|2020-12-10 02:02:30|570.62|568.62|570.6|568.6|570.65|568.65|570.6|568.6|20
1607565760000|2020-12-10 02:02:40|570.58|568.58|570.63|568.63|570.64|568.64|570.58|568.58|14
1607565770000|2020-12-10 02:02:50|570.62|568.62|570.65|568.65|570.65|568.65|570.62|568.62|6
1607565780000|2020-12-10 02:03:00|570.64|568.64|570.69|568.69|570.69|568.69|570.63|568.63|16
1607565790000|2020-12-10 02:03:10|570.67|568.67|570.97|568.97|570.97|568.97|570.65|568.65|13
1607565800000|2020-12-10 02:03:20|570.98|568.98|571.39|569.39|571.49|569.49|570.98|568.98|29
1607565810000|2020-12-10 02:03:30|571.44|569.44|571.48|569.48|571.51|569.51|571.4|569.4|26
1607565820000|2020-12-10 02:03:40|571.49|569.49|571.64|569.64|571.64|569.64|571.48|569.48|15
1607565830000|2020-12-10 02:03:50|571.59|569.59|571.84|569.84|571.84|569.84|571.56|569.56|18
1607565840000|2020-12-10 02:04:00|571.76|569.76|572.53|570.53|572.53|570.53|571.71|569.71|25
1607565850000|2020-12-10 02:04:10|572.5|570.5|572.31|570.31|572.64|570.64|572.31|570.31|30
1607565860000|2020-12-10 02:04:20|572.53|570.53|572.58|570.58|572.61|570.61|572.39|570.39|28
1607565870000|2020-12-10 02:04:30|572.59|570.59|572.29|570.29|572.66|570.66|572.25|570.25|21
1607565880000|2020-12-10 02:04:40|572.85|570.85|573.07|571.07|573.07|571.07|572.81|570.81|11
1607565890000|2020-12-10 02:04:50|573.06|571.06|572.95|570.95|573.07|571.07|572.93|570.93|14
1607565900000|2020-12-10 02:05:00|572.93|570.93|572.91|570.91|572.93|570.93|572.9|570.9|8
1607565910000|2020-12-10 02:05:10|572.87|570.87|572.76|570.76|572.87|570.87|572.76|570.76|12
1607565920000|2020-12-10 02:05:20|572.75|570.75|572.75|570.75|572.75|570.75|572.74|570.74|5
1607565940000|2020-12-10 02:05:40|572.74|570.74|572.72|570.72|572.74|570.74|572.72|570.72|4
1607565950000|2020-12-10 02:05:50|572.71|570.71|572.62|570.62|572.71|570.71|572.62|570.62|8
1607565960000|2020-12-10 02:06:00|572.63|570.63|572.61|570.61|572.64|570.64|572.61|570.61|5
1607565970000|2020-12-10 02:06:10|572.65|570.65|572.68|570.68|572.68|570.68|572.64|570.64|5
1607565980000|2020-12-10 02:06:20|572.69|570.69|572.82|570.82|572.82|570.82|572.67|570.67|6
1607565990000|2020-12-10 02:06:30|572.81|570.81|572.91|570.91|572.94|570.94|572.79|570.79|21
1607566000000|2020-12-10 02:06:40|572.9|570.9|572.88|570.88|572.9|570.9|572.81|570.81|12
1607566010000|2020-12-10 02:06:50|572.87|570.87|572.86|570.86|572.91|570.91|572.86|570.86|5
1607566020000|2020-12-10 02:07:00|572.88|570.88|572.83|570.83|572.88|570.88|572.81|570.81|13
1607566030000|2020-12-10 02:07:10|572.82|570.82|572.7|570.7|572.84|570.84|572.7|570.7|18
1607566040000|2020-12-10 02:07:20|572.71|570.71|572.74|570.74|572.78|570.78|572.71|570.71|10
1607566050000|2020-12-10 02:07:30|572.76|570.76|572.82|570.82|572.82|570.82|572.74|570.74|8
1607566060000|2020-12-10 02:07:40|572.87|570.87|572.84|570.84|572.87|570.87|572.75|570.75|16
1607566070000|2020-12-10 02:07:50|572.81|570.81|572.74|570.74|572.82|570.82|572.72|570.72|12
1607566080000|2020-12-10 02:08:00|572.75|570.75|572.72|570.72|572.75|570.75|572.72|570.72|6
1607566090000|2020-12-10 02:08:10|572.76|570.76|572.56|570.56|572.78|570.78|572.55|570.55|13
1607566100000|2020-12-10 02:08:20|572.5|570.5|572.55|570.55|572.57|570.57|572.49|570.49|7
1607566110000|2020-12-10 02:08:30|572.54|570.54|572.67|570.67|572.67|570.67|572.54|570.54|18
1607566120000|2020-12-10 02:08:40|572.66|570.66|572.67|570.67|572.67|570.67|572.65|570.65|11
1607566130000|2020-12-10 02:08:50|572.66|570.66|572.66|570.66|572.67|570.67|572.66|570.66|3
1607566140000|2020-12-10 02:09:00|572.65|570.65|572.61|570.61|572.66|570.66|572.6|570.6|4
1607566150000|2020-12-10 02:09:10|572.6|570.6|572.52|570.52|572.61|570.61|572.52|570.52|8
1607566160000|2020-12-10 02:09:20|572.53|570.53|572.53|570.53|572.54|570.54|572.51|570.51|5
1607566180000|2020-12-10 02:09:40|572.54|570.54|572.54|570.54|572.54|570.54|572.52|570.52|5
1607566190000|2020-12-10 02:09:50|572.52|570.52|572.5|570.5|572.53|570.53|572.5|570.5|11
1607566200000|2020-12-10 02:10:00|572.49|570.49|572.49|570.49|572.49|570.49|572.49|570.49|1
1607566210000|2020-12-10 02:10:10|572.48|570.48|572.5|570.5|572.5|570.5|572.46|570.46|5
1607566220000|2020-12-10 02:10:20|572.46|570.46|572.43|570.43|572.46|570.46|572.43|570.43|2
1607566230000|2020-12-10 02:10:30|572.42|570.42|572.46|570.46|572.46|570.46|572.42|570.42|2
1607566240000|2020-12-10 02:10:40|572.47|570.47|572.48|570.48|572.49|570.49|572.47|570.47|9
1607566250000|2020-12-10 02:10:50|572.47|570.47|572.46|570.46|572.49|570.49|572.46|570.46|9
1607566260000|2020-12-10 02:11:00|572.45|570.45|572.48|570.48|572.49|570.49|572.45|570.45|13
1607566270000|2020-12-10 02:11:10|572.47|570.47|572.48|570.48|572.49|570.49|572.47|570.47|6
1607566280000|2020-12-10 02:11:20|572.49|570.49|572.67|570.67|572.68|570.68|572.48|570.48|16
1607566290000|2020-12-10 02:11:30|572.66|570.66|572.59|570.59|572.66|570.66|572.58|570.58|12
1607566300000|2020-12-10 02:11:40|572.61|570.61|572.52|570.52|572.61|570.61|572.52|570.52|9
1607566310000|2020-12-10 02:11:50|572.53|570.53|572.52|570.52|572.53|570.53|572.52|570.52|6
1607566320000|2020-12-10 02:12:00|572.53|570.53|572.51|570.51|572.55|570.55|572.51|570.51|12
1607566330000|2020-12-10 02:12:10|572.53|570.53|572.66|570.66|572.66|570.66|572.53|570.53|13
1607566340000|2020-12-10 02:12:20|572.65|570.65|572.59|570.59|572.65|570.65|572.59|570.59|9
1607566350000|2020-12-10 02:12:30|572.58|570.58|572.6|570.6|572.6|570.6|572.58|570.58|11
1607566360000|2020-12-10 02:12:40|572.59|570.59|572.6|570.6|572.62|570.62|572.59|570.59|10
1607566370000|2020-12-10 02:12:50|572.59|570.59|572.53|570.53|572.59|570.59|572.52|570.52|10
1607566380000|2020-12-10 02:13:00|572.54|570.54|572.52|570.52|572.55|570.55|572.52|570.52|12
1607566390000|2020-12-10 02:13:10|572.51|570.51|572.5|570.5|572.51|570.51|572.49|570.49|4
1607566400000|2020-12-10 02:13:20|572.51|570.51|572.51|570.51|572.51|570.51|572.51|570.51|1
1607566410000|2020-12-10 02:13:30|572.5|570.5|572.51|570.51|572.52|570.52|572.5|570.5|6
1607566420000|2020-12-10 02:13:40|572.5|570.5|572.51|570.51|572.51|570.51|572.49|570.49|7
1607566430000|2020-12-10 02:13:50|572.52|570.52|572.52|570.52|572.52|570.52|572.52|570.52|1
1607566440000|2020-12-10 02:14:00|572.53|570.53|572.53|570.53|572.53|570.53|572.52|570.52|3
1607566450000|2020-12-10 02:14:10|572.54|570.54|572.53|570.53|572.54|570.54|572.51|570.51|17
1607566460000|2020-12-10 02:14:20|572.52|570.52|572.52|570.52|572.54|570.54|572.52|570.52|3
1607566470000|2020-12-10 02:14:30|572.53|570.53|572.52|570.52|572.53|570.53|572.52|570.52|2
1607566480000|2020-12-10 02:14:40|572.53|570.53|572.53|570.53|572.53|570.53|572.49|570.49|8
1607566490000|2020-12-10 02:14:50|572.52|570.52|572.39|570.39|572.52|570.52|572.39|570.39|6
1607566500000|2020-12-10 02:15:00|572.4|570.4|572.43|570.43|572.43|570.43|572.4|570.4|7
1607566510000|2020-12-10 02:15:10|572.41|570.41|572.41|570.41|572.43|570.43|572.41|570.41|5
1607566530000|2020-12-10 02:15:30|572.4|570.4|572.41|570.41|572.43|570.43|572.39|570.39|10
1607566540000|2020-12-10 02:15:40|572.43|570.43|572.34|570.34|572.43|570.43|572.34|570.34|6
1607566550000|2020-12-10 02:15:50|572.35|570.35|572.27|570.27|572.37|570.37|572.27|570.27|18
1607566560000|2020-12-10 02:16:00|572.28|570.28|572.28|570.28|572.35|570.35|572.27|570.27|18
1607566570000|2020-12-10 02:16:10|572.3|570.3|572.29|570.29|572.33|570.33|572.28|570.28|11
1607566580000|2020-12-10 02:16:20|572.3|570.3|572.27|570.27|572.3|570.3|572.27|570.27|3
1607566590000|2020-12-10 02:16:30|572.29|570.29|572.3|570.3|572.33|570.33|572.29|570.29|19
1607566600000|2020-12-10 02:16:40|572.29|570.29|572.33|570.33|572.33|570.33|572.29|570.29|14
1607566610000|2020-12-10 02:16:50|572.32|570.32|572.29|570.29|572.32|570.32|572.29|570.29|20
1607566620000|2020-12-10 02:17:00|572.3|570.3|572.31|570.31|572.32|570.32|572.28|570.28|13
1607566630000|2020-12-10 02:17:10|572.32|570.32|572.3|570.3|572.34|570.34|572.29|570.29|19
1607566650000|2020-12-10 02:17:30|572.29|570.29|572.3|570.3|572.34|570.34|572.29|570.29|19
1607566660000|2020-12-10 02:17:40|572.31|570.31|572.28|570.28|572.32|570.32|572.28|570.28|18
1607566670000|2020-12-10 02:17:50|572.29|570.29|572.31|570.31|572.32|570.32|572.27|570.27|15
1607566680000|2020-12-10 02:18:00|572.3|570.3|572.23|570.23|572.32|570.32|572.19|570.19|19
1607566690000|2020-12-10 02:18:10|572.22|570.22|572.13|570.13|572.22|570.22|572.12|570.12|11
1607566700000|2020-12-10 02:18:20|572.12|570.12|572.02|570.02|572.13|570.13|572.02|570.02|7
1607566710000|2020-12-10 02:18:30|572.01|570.01|572|570|572.02|570.02|572|570|4
1607566720000|2020-12-10 02:18:40|571.94|569.94|571.96|569.96|571.96|569.96|571.91|569.91|8
1607566730000|2020-12-10 02:18:50|571.99|569.99|571.86|569.86|572.06|570.06|571.85|569.85|13
1607566740000|2020-12-10 02:19:00|571.83|569.83|571.84|569.84|571.84|569.84|571.82|569.82|4
1607566750000|2020-12-10 02:19:10|571.85|569.85|571.88|569.88|571.89|569.89|571.85|569.85|4
1607566760000|2020-12-10 02:19:20|571.83|569.83|571.82|569.82|571.83|569.83|571.81|569.81|7
1607566770000|2020-12-10 02:19:30|571.83|569.83|571.98|569.98|571.99|569.99|571.81|569.81|18
1607566780000|2020-12-10 02:19:40|571.95|569.95|571.9|569.9|571.97|569.97|571.89|569.89|10
1607566790000|2020-12-10 02:19:50|571.91|569.91|571.91|569.91|571.92|569.92|571.91|569.91|5
1607566800000|2020-12-10 02:20:00|571.9|569.9|571.65|569.65|571.9|569.9|571.65|569.65|12
1607566810000|2020-12-10 02:20:10|571.64|569.64|571.46|569.46|571.64|569.64|571.46|569.46|19
1607566820000|2020-12-10 02:20:20|571.45|569.45|571.49|569.49|571.49|569.49|571.45|569.45|17
1607566830000|2020-12-10 02:20:30|571.5|569.5|571.51|569.51|571.51|569.51|571.49|569.49|9
1607566840000|2020-12-10 02:20:40|571.47|569.47|571.49|569.49|571.51|569.51|571.47|569.47|13
1607566850000|2020-12-10 02:20:50|571.5|569.5|571.37|569.37|571.5|569.5|571.34|569.34|18
1607566860000|2020-12-10 02:21:00|571.36|569.36|571.34|569.34|571.36|569.36|571.34|569.34|3
1607566870000|2020-12-10 02:21:10|571.33|569.33|571.41|569.41|571.41|569.41|571.33|569.33|9
1607566880000|2020-12-10 02:21:20|571.42|569.42|571.33|569.33|571.42|569.42|571.33|569.33|10
1607566890000|2020-12-10 02:21:30|571.34|569.34|571.28|569.28|571.34|569.34|571.26|569.26|11
1607566900000|2020-12-10 02:21:40|571.26|569.26|571.23|569.23|571.26|569.26|571.23|569.23|2
1607566910000|2020-12-10 02:21:50|571.27|569.27|571.23|569.23|571.27|569.27|571.22|569.22|5
1607566920000|2020-12-10 02:22:00|571.26|569.26|571.21|569.21|571.27|569.27|571.2|569.2|12
1607566930000|2020-12-10 02:22:10|571.2|569.2|571.25|569.25|571.25|569.25|571.2|569.2|16
1607566940000|2020-12-10 02:22:20|571.27|569.27|571.36|569.36|571.43|569.43|571.27|569.27|21
1607566950000|2020-12-10 02:22:30|571.34|569.34|571.26|569.26|571.34|569.34|571.25|569.25|10
1607566960000|2020-12-10 02:22:40|571.23|569.23|571.25|569.25|571.25|569.25|571.23|569.23|3
1607566970000|2020-12-10 02:22:50|571.27|569.27|571.23|569.23|571.27|569.27|571.23|569.23|5
1607566980000|2020-12-10 02:23:00|571.24|569.24|571.24|569.24|571.25|569.25|571.24|569.24|3
1607566990000|2020-12-10 02:23:10|571.25|569.25|571.24|569.24|571.26|569.26|571.24|569.24|4
1607567000000|2020-12-10 02:23:20|571.25|569.25|571.25|569.25|571.29|569.29|571.24|569.24|8
1607567010000|2020-12-10 02:23:30|571.26|569.26|571.26|569.26|571.28|569.28|571.23|569.23|29
1607567020000|2020-12-10 02:23:40|571.27|569.27|571.25|569.25|571.27|569.27|571.23|569.23|21
1607567030000|2020-12-10 02:23:50|571.24|569.24|571.26|569.26|571.26|569.26|571.24|569.24|18
1607567040000|2020-12-10 02:24:00|571.25|569.25|571.23|569.23|571.26|569.26|571.21|569.21|22
1607567050000|2020-12-10 02:24:10|571.22|569.22|571.22|569.22|571.24|569.24|571.21|569.21|15
1607567060000|2020-12-10 02:24:20|571.2|569.2|571.19|569.19|571.2|569.2|571.19|569.19|2
1607567070000|2020-12-10 02:24:30|571.2|569.2|571.21|569.21|571.21|569.21|571.2|569.2|2
1607567080000|2020-12-10 02:24:40|571.2|569.2|571.16|569.16|571.2|569.2|571.15|569.15|12
1607567090000|2020-12-10 02:24:50|571.14|569.14|571.14|569.14|571.18|569.18|571.11|569.11|13
1607567100000|2020-12-10 02:25:00|571.17|569.17|571.14|569.14|571.17|569.17|571.13|569.13|13
1607567110000|2020-12-10 02:25:10|571.15|569.15|571.06|569.06|571.15|569.15|571.03|569.03|25
1607567120000|2020-12-10 02:25:20|571.05|569.05|571.05|569.05|571.06|569.06|571.04|569.04|6
1607567130000|2020-12-10 02:25:30|571.04|569.04|571.24|569.24|571.24|569.24|571.04|569.04|9
1607567140000|2020-12-10 02:25:40|571.23|569.23|571.24|569.24|571.25|569.25|571.22|569.22|4
1607567150000|2020-12-10 02:25:50|571.22|569.22|571.22|569.22|571.22|569.22|571.22|569.22|1
1607567160000|2020-12-10 02:26:00|571.23|569.23|571.13|569.13|571.23|569.23|571.13|569.13|12
1607567170000|2020-12-10 02:26:10|571.12|569.12|571.13|569.13|571.13|569.13|571.11|569.11|12
1607567180000|2020-12-10 02:26:20|571.12|569.12|571.08|569.08|571.13|569.13|571.07|569.07|12
1607567190000|2020-12-10 02:26:30|571.07|569.07|571.05|569.05|571.07|569.07|571.05|569.05|3
1607567200000|2020-12-10 02:26:40|571.06|569.06|571.07|569.07|571.1|569.1|571.05|569.05|11
1607567210000|2020-12-10 02:26:50|571.06|569.06|571.04|569.04|571.06|569.06|571.04|569.04|10
1607567220000|2020-12-10 02:27:00|570.95|568.95|570.65|568.65|570.95|568.95|570.64|568.64|24
1607567230000|2020-12-10 02:27:10|570.68|568.68|570.57|568.57|570.73|568.73|570.57|568.57|14
1607567240000|2020-12-10 02:27:20|570.58|568.58|570.57|568.57|570.63|568.63|570.57|568.57|7
1607567250000|2020-12-10 02:27:30|570.58|568.58|570.65|568.65|570.66|568.66|570.57|568.57|16
1607567260000|2020-12-10 02:27:40|570.64|568.64|570.53|568.53|570.7|568.7|570.53|568.53|17
1607567270000|2020-12-10 02:27:50|570.52|568.52|570.48|568.48|570.52|568.52|570.47|568.47|3
1607567280000|2020-12-10 02:28:00|570.45|568.45|570.44|568.44|570.49|568.49|570.43|568.43|8
1607567290000|2020-12-10 02:28:10|570.43|568.43|570.43|568.43|570.44|568.44|570.4|568.4|8
1607567300000|2020-12-10 02:28:20|570.42|568.42|570.4|568.4|570.43|568.43|570.39|568.39|7
1607567310000|2020-12-10 02:28:30|570.37|568.37|570.39|568.39|570.39|568.39|570.37|568.37|2
1607567320000|2020-12-10 02:28:40|570.42|568.42|570.39|568.39|570.42|568.42|570.38|568.38|13
1607567330000|2020-12-10 02:28:50|570.35|568.35|570.33|568.33|570.35|568.35|570.33|568.33|2
1607567340000|2020-12-10 02:29:00|570.32|568.32|570.38|568.38|570.38|568.38|570.32|568.32|15
1607567350000|2020-12-10 02:29:10|570.39|568.39|570.64|568.64|570.64|568.64|570.38|568.38|15
1607567360000|2020-12-10 02:29:20|570.68|568.68|570.7|568.7|570.7|568.7|570.64|568.64|22
1607567370000|2020-12-10 02:29:30|570.71|568.71|570.58|568.58|570.72|568.72|570.57|568.57|20
1607567380000|2020-12-10 02:29:40|570.59|568.59|570.53|568.53|570.61|568.61|570.52|568.52|6
1607567390000|2020-12-10 02:29:50|570.51|568.51|570.53|568.53|570.55|568.55|570.51|568.51|14
1607567400000|2020-12-10 02:30:00|570.54|568.54|570.79|568.79|570.79|568.79|570.54|568.54|15
1607567410000|2020-12-10 02:30:10|570.8|568.8|570.92|568.92|570.92|568.92|570.78|568.78|17
1607567420000|2020-12-10 02:30:20|570.9|568.9|570.91|568.91|570.94|568.94|570.81|568.81|20
1607567430000|2020-12-10 02:30:30|570.93|568.93|571.04|569.04|571.04|569.04|570.93|568.93|16
1607567440000|2020-12-10 02:30:40|571.01|569.01|570.98|568.98|571.01|569.01|570.98|568.98|23
1607567450000|2020-12-10 02:30:50|570.99|568.99|571|569|571.02|569.02|570.96|568.96|18
1607567460000|2020-12-10 02:31:00|570.93|568.93|570.84|568.84|570.98|568.98|570.81|568.81|17
1607567470000|2020-12-10 02:31:10|570.83|568.83|570.81|568.81|570.84|568.84|570.77|568.77|12
1607567480000|2020-12-10 02:31:20|570.79|568.79|570.85|568.85|570.87|568.87|570.77|568.77|26
1607567490000|2020-12-10 02:31:30|570.84|568.84|570.83|568.83|570.85|568.85|570.82|568.82|20
1607567500000|2020-12-10 02:31:40|570.84|568.84|570.83|568.83|570.84|568.84|570.81|568.81|19
1607567510000|2020-12-10 02:31:50|570.82|568.82|570.79|568.79|570.83|568.83|570.77|568.77|17
1607567520000|2020-12-10 02:32:00|570.8|568.8|570.79|568.79|570.81|568.81|570.76|568.76|13
1607567530000|2020-12-10 02:32:10|570.8|568.8|570.62|568.62|570.81|568.81|570.62|568.62|17
1607567540000|2020-12-10 02:32:20|570.6|568.6|570.54|568.54|570.62|568.62|570.54|568.54|8
1607567550000|2020-12-10 02:32:30|570.55|568.55|570.55|568.55|570.57|568.57|570.54|568.54|7
1607567560000|2020-12-10 02:32:40|570.56|568.56|570.64|568.64|570.64|568.64|570.53|568.53|7
1607567570000|2020-12-10 02:32:50|570.65|568.65|570.56|568.56|570.65|568.65|570.56|568.56|7
1607567580000|2020-12-10 02:33:00|570.47|568.47|570.45|568.45|570.49|568.49|570.45|568.45|5
1607567590000|2020-12-10 02:33:10|570.52|568.52|570.74|568.74|570.74|568.74|570.51|568.51|16
1607567600000|2020-12-10 02:33:20|570.76|568.76|570.83|568.83|570.85|568.85|570.74|568.74|17
1607567610000|2020-12-10 02:33:30|570.84|568.84|570.83|568.83|570.84|568.84|570.72|568.72|19
1607567620000|2020-12-10 02:33:40|570.91|568.91|570.83|568.83|570.94|568.94|570.78|568.78|24
1607567630000|2020-12-10 02:33:50|570.85|568.85|570.87|568.87|570.93|568.93|570.83|568.83|21
1607567640000|2020-12-10 02:34:00|570.86|568.86|570.83|568.83|570.9|568.9|570.83|568.83|20
1607567650000|2020-12-10 02:34:10|570.77|568.77|570.87|568.87|570.89|568.89|570.77|568.77|20
1607567660000|2020-12-10 02:34:20|570.88|568.88|570.95|568.95|571.01|569.01|570.88|568.88|15
1607567670000|2020-12-10 02:34:30|570.94|568.94|570.91|568.91|570.99|568.99|570.86|568.86|17
1607567680000|2020-12-10 02:34:40|570.84|568.84|570.9|568.9|570.93|568.93|570.84|568.84|8
1607567690000|2020-12-10 02:34:50|570.93|568.93|570.96|568.96|571|569|570.9|568.9|17
1607567700000|2020-12-10 02:35:00|570.94|568.94|570.87|568.87|570.95|568.95|570.81|568.81|12
1607567710000|2020-12-10 02:35:10|570.86|568.86|570.81|568.81|570.86|568.86|570.81|568.81|9
1607567720000|2020-12-10 02:35:20|570.79|568.79|570.54|568.54|570.79|568.79|570.52|568.52|13
1607567730000|2020-12-10 02:35:30|570.53|568.53|570.53|568.53|570.53|568.53|570.52|568.52|5
1607567740000|2020-12-10 02:35:40|570.55|568.55|570.54|568.54|570.55|568.55|570.53|568.53|3
1607567750000|2020-12-10 02:35:50|570.55|568.55|570.54|568.54|570.55|568.55|570.54|568.54|4
1607567760000|2020-12-10 02:36:00|570.53|568.53|570.52|568.52|570.54|568.54|570.51|568.51|4
1607567770000|2020-12-10 02:36:10|570.56|568.56|570.64|568.64|570.64|568.64|570.55|568.55|12
1607567780000|2020-12-10 02:36:20|570.61|568.61|570.64|568.64|570.64|568.64|570.54|568.54|12
1607567790000|2020-12-10 02:36:30|570.66|568.66|570.3|568.3|570.66|568.66|570.3|568.3|18
1607567800000|2020-12-10 02:36:40|570.25|568.25|570.24|568.24|570.25|568.25|570.22|568.22|5
1607567810000|2020-12-10 02:36:50|570.22|568.22|570.26|568.26|570.26|568.26|570.22|568.22|15
1607567820000|2020-12-10 02:37:00|570.25|568.25|570.23|568.23|570.25|568.25|570.21|568.21|9
1607567830000|2020-12-10 02:37:10|570.22|568.22|570.22|568.22|570.23|568.23|570.22|568.22|3
1607567850000|2020-12-10 02:37:30|570.23|568.23|570.21|568.21|570.23|568.23|570.21|568.21|9
1607567860000|2020-12-10 02:37:40|570.22|568.22|570.18|568.18|570.22|568.22|570.16|568.16|11
1607567870000|2020-12-10 02:37:50|570.17|568.17|570.11|568.11|570.17|568.17|570.09|568.09|6
1607567880000|2020-12-10 02:38:00|570.12|568.12|570.1|568.1|570.13|568.13|570.07|568.07|13
1607567890000|2020-12-10 02:38:10|570.11|568.11|569.93|567.93|570.11|568.11|569.93|567.93|6
1607567900000|2020-12-10 02:38:20|569.91|567.91|569.92|567.92|569.94|567.94|569.9|567.9|9
1607567910000|2020-12-10 02:38:30|569.79|567.79|569.95|567.95|569.95|567.95|569.76|567.76|9
1607567920000|2020-12-10 02:38:40|569.93|567.93|569.84|567.84|569.98|567.98|569.84|567.84|17
1607567930000|2020-12-10 02:38:50|569.83|567.83|569.78|567.78|569.87|567.87|569.73|567.73|16
1607567940000|2020-12-10 02:39:00|569.82|567.82|569.7|567.7|569.82|567.82|569.7|567.7|4
1607567950000|2020-12-10 02:39:10|569.71|567.71|569.58|567.58|569.71|567.71|569.53|567.53|9
1607567960000|2020-12-10 02:39:20|569.56|567.56|568.94|566.94|569.6|567.6|568.94|566.94|25
1607567970000|2020-12-10 02:39:30|568.99|566.99|569.05|567.05|569.11|567.11|568.91|566.91|29
1607567980000|2020-12-10 02:39:40|569.04|567.04|569.19|567.19|569.21|567.21|569.04|567.04|20
1607567990000|2020-12-10 02:39:50|569.18|567.18|568.9|566.9|569.18|567.18|568.88|566.88|18
1607568000000|2020-12-10 02:40:00|568.95|566.95|568.79|566.79|568.96|566.96|568.77|566.77|15
1607568010000|2020-12-10 02:40:10|568.77|566.77|568.71|566.71|568.81|566.81|568.68|566.68|18
1607568020000|2020-12-10 02:40:20|568.72|566.72|568.73|566.73|568.75|566.75|568.69|566.69|12
1607568030000|2020-12-10 02:40:30|568.69|566.69|568.71|566.71|568.73|566.73|568.68|566.68|15
1607568040000|2020-12-10 02:40:40|568.7|566.7|568.57|566.57|568.72|566.72|568.56|566.56|17
1607568050000|2020-12-10 02:40:50|568.52|566.52|568.53|566.53|568.55|566.55|568.48|566.48|13
1607568060000|2020-12-10 02:41:00|568.48|566.48|568.71|566.71|568.76|566.76|568.48|566.48|17
1607568070000|2020-12-10 02:41:10|568.72|566.72|568.74|566.74|568.75|566.75|568.7|566.7|15
1607568080000|2020-12-10 02:41:20|568.72|566.72|568.68|566.68|568.75|566.75|568.68|566.68|10
1607568090000|2020-12-10 02:41:30|568.74|566.74|568.54|566.54|568.74|566.74|568.54|566.54|15
1607568100000|2020-12-10 02:41:40|568.53|566.53|568.68|566.68|568.7|566.7|568.53|566.53|16
1607568110000|2020-12-10 02:41:50|568.67|566.67|568.68|566.68|568.69|566.69|568.66|566.66|18
1607568120000|2020-12-10 02:42:00|568.67|566.67|568.68|566.68|568.69|566.69|568.66|566.66|14
1607568130000|2020-12-10 02:42:10|568.66|566.66|568.66|566.66|568.69|566.69|568.57|566.57|18
1607568140000|2020-12-10 02:42:20|568.68|566.68|568.83|566.83|568.88|566.88|568.63|566.63|16
1607568150000|2020-12-10 02:42:30|568.88|566.88|568.83|566.83|568.88|566.88|568.82|566.82|15
1607568160000|2020-12-10 02:42:40|568.84|566.84|568.85|566.85|568.86|566.86|568.79|566.79|16
1607568170000|2020-12-10 02:42:50|568.84|566.84|568.92|566.92|568.92|566.92|568.84|566.84|8
1607568180000|2020-12-10 02:43:00|568.91|566.91|568.88|566.88|568.91|566.91|568.87|566.87|4
1607568190000|2020-12-10 02:43:10|568.9|566.9|568.91|566.91|568.95|566.95|568.88|566.88|14
1607568200000|2020-12-10 02:43:20|568.92|566.92|568.91|566.91|568.92|566.92|568.89|566.89|8
1607568210000|2020-12-10 02:43:30|568.92|566.92|568.9|566.9|568.92|566.92|568.89|566.89|18
1607568220000|2020-12-10 02:43:40|568.93|566.93|569.05|567.05|569.05|567.05|568.93|566.93|5
1607568230000|2020-12-10 02:43:50|569.06|567.06|569.05|567.05|569.06|567.06|569.01|567.01|10
1607568240000|2020-12-10 02:44:00|569.06|567.06|569.02|567.02|569.06|567.06|568.97|566.97|16
1607568250000|2020-12-10 02:44:10|569.11|567.11|569.29|567.29|569.3|567.3|569.11|567.11|13
1607568260000|2020-12-10 02:44:20|569.3|567.3|569.23|567.23|569.31|567.31|569.22|567.22|10
1607568270000|2020-12-10 02:44:30|569.24|567.24|569.39|567.39|569.39|567.39|569.24|567.24|10
1607568280000|2020-12-10 02:44:40|569.38|567.38|569.45|567.45|569.48|567.48|569.38|567.38|14
1607568290000|2020-12-10 02:44:50|569.44|567.44|569.49|567.49|569.49|567.49|569.42|567.42|21
1607568300000|2020-12-10 02:45:00|569.48|567.48|569.33|567.33|569.5|567.5|569.33|567.33|15
1607568310000|2020-12-10 02:45:10|569.29|567.29|569.16|567.16|569.3|567.3|569.09|567.09|17
1607568320000|2020-12-10 02:45:20|569.12|567.12|569.13|567.13|569.16|567.16|569.12|567.12|6
1607568330000|2020-12-10 02:45:30|569.12|567.12|568.93|566.93|569.17|567.17|568.92|566.92|14
1607568340000|2020-12-10 02:45:40|568.9|566.9|568.84|566.84|568.93|566.93|568.84|566.84|4
1607568350000|2020-12-10 02:45:50|568.83|566.83|568.52|566.52|568.84|566.84|568.51|566.51|21
1607568360000|2020-12-10 02:46:00|568.51|566.51|568.39|566.39|568.52|566.52|568.37|566.37|13
1607568370000|2020-12-10 02:46:10|568.42|566.42|568.26|566.26|568.56|566.56|568.26|566.26|19
1607568380000|2020-12-10 02:46:20|568.25|566.25|568.22|566.22|568.25|566.25|568.22|566.22|5
1607568390000|2020-12-10 02:46:30|568.23|566.23|567.99|565.99|568.23|566.23|567.96|565.96|18
1607568400000|2020-12-10 02:46:40|567.97|565.97|568.07|566.07|568.08|566.08|567.96|565.96|12
1607568410000|2020-12-10 02:46:50|568|566|568.21|566.21|568.21|566.21|567.96|565.96|21
1607568420000|2020-12-10 02:47:00|568.24|566.24|568.07|566.07|568.29|566.29|568.07|566.07|22
1607568430000|2020-12-10 02:47:10|568.01|566.01|567.95|565.95|568.01|566.01|567.95|565.95|13
1607568440000|2020-12-10 02:47:20|567.98|565.98|567.88|565.88|567.98|565.98|567.84|565.84|7
1607568450000|2020-12-10 02:47:30|567.9|565.9|568.07|566.07|568.09|566.09|567.9|565.9|21
1607568460000|2020-12-10 02:47:40|568.08|566.08|568.12|566.12|568.13|566.13|568.06|566.06|16
1607568470000|2020-12-10 02:47:50|568.1|566.1|568.16|566.16|568.16|566.16|568.1|566.1|9
1607568480000|2020-12-10 02:48:00|568.15|566.15|568.15|566.15|568.16|566.16|568.14|566.14|17
1607568490000|2020-12-10 02:48:10|568.13|566.13|567.96|565.96|568.13|566.13|567.96|565.96|14
1607568500000|2020-12-10 02:48:20|567.98|565.98|568.16|566.16|568.17|566.17|567.93|565.93|28
1607568510000|2020-12-10 02:48:30|568.17|566.17|568.1|566.1|568.17|566.17|568.09|566.09|10
1607568520000|2020-12-10 02:48:40|568.09|566.09|568.1|566.1|568.16|566.16|568.08|566.08|26
1607568530000|2020-12-10 02:48:50|568.09|566.09|568.18|566.18|568.18|566.18|568.09|566.09|24
1607568540000|2020-12-10 02:49:00|568.15|566.15|568.06|566.06|568.18|566.18|568.05|566.05|22
1607568550000|2020-12-10 02:49:10|568.05|566.05|567.77|565.77|568.06|566.06|567.77|565.77|21
1607568560000|2020-12-10 02:49:20|567.72|565.72|567.71|565.71|567.72|565.72|567.67|565.67|12
1607568570000|2020-12-10 02:49:30|567.7|565.7|567.64|565.64|567.7|565.7|567.64|565.64|13
1607568580000|2020-12-10 02:49:40|567.65|565.65|567.65|565.65|567.65|565.65|567.65|565.65|1
1607568590000|2020-12-10 02:49:50|567.68|565.68|568.02|566.02|568.02|566.02|567.68|565.68|22
1607568600000|2020-12-10 02:50:00|568.03|566.03|567.79|565.79|568.03|566.03|567.79|565.79|19
1607568610000|2020-12-10 02:50:10|567.77|565.77|567.67|565.67|567.78|565.78|567.67|565.67|13
1607568620000|2020-12-10 02:50:20|567.68|565.68|567.69|565.69|567.72|565.72|567.63|565.63|17
1607568630000|2020-12-10 02:50:30|567.68|565.68|567.61|565.61|567.68|565.68|567.61|565.61|14
1607568640000|2020-12-10 02:50:40|567.6|565.6|567.66|565.66|567.66|565.66|567.6|565.6|13
1607568650000|2020-12-10 02:50:50|567.68|565.68|567.62|565.62|567.68|565.68|567.61|565.61|11
1607568660000|2020-12-10 02:51:00|567.65|565.65|567.66|565.66|567.66|565.66|567.62|565.62|13
1607568670000|2020-12-10 02:51:10|567.64|565.64|567.68|565.68|567.68|565.68|567.64|565.64|4
1607568680000|2020-12-10 02:51:20|567.7|565.7|567.59|565.59|567.7|565.7|567.59|565.59|10
1607568690000|2020-12-10 02:51:30|567.6|565.6|567.69|565.69|567.69|565.69|567.59|565.59|19
1607568700000|2020-12-10 02:51:40|567.68|565.68|567.68|565.68|567.72|565.72|567.67|565.67|11
1607568710000|2020-12-10 02:51:50|567.69|565.69|567.79|565.79|567.79|565.79|567.67|565.67|19
1607568720000|2020-12-10 02:52:00|567.81|565.81|567.87|565.87|567.9|565.9|567.8|565.8|14
1607568730000|2020-12-10 02:52:10|567.9|565.9|567.84|565.84|567.9|565.9|567.77|565.77|29
1607568740000|2020-12-10 02:52:20|567.82|565.82|567.8|565.8|567.84|565.84|567.79|565.79|7
1607568750000|2020-12-10 02:52:30|567.76|565.76|567.66|565.66|567.76|565.76|567.63|565.63|17
1607568760000|2020-12-10 02:52:40|567.65|565.65|567.83|565.83|567.84|565.84|567.65|565.65|17
1607568770000|2020-12-10 02:52:50|567.84|565.84|567.83|565.83|567.84|565.84|567.82|565.82|8
1607568780000|2020-12-10 02:53:00|567.84|565.84|567.83|565.83|567.85|565.85|567.82|565.82|13
1607568790000|2020-12-10 02:53:10|567.82|565.82|567.73|565.73|567.83|565.83|567.71|565.71|23
1607568800000|2020-12-10 02:53:20|567.72|565.72|567.74|565.74|567.75|565.75|567.72|565.72|23
1607568810000|2020-12-10 02:53:30|567.75|565.75|567.79|565.79|567.8|565.8|567.74|565.74|13
1607568820000|2020-12-10 02:53:40|567.76|565.76|567.69|565.69|567.76|565.76|567.69|565.69|22
1607568830000|2020-12-10 02:53:50|567.68|565.68|567.67|565.67|567.68|565.68|567.66|565.66|11
1607568840000|2020-12-10 02:54:00|567.66|565.66|567.51|565.51|567.66|565.66|567.51|565.51|16
1607568850000|2020-12-10 02:54:10|567.54|565.54|567.53|565.53|567.55|565.55|567.51|565.51|14
1607568860000|2020-12-10 02:54:20|567.55|565.55|567.57|565.57|567.58|565.58|567.53|565.53|15
1607568870000|2020-12-10 02:54:30|567.58|565.58|567.49|565.49|567.59|565.59|567.49|565.49|18
1607568880000|2020-12-10 02:54:40|567.48|565.48|567.46|565.46|567.52|565.52|567.46|565.46|8
1607568890000|2020-12-10 02:54:50|567.47|565.47|567.57|565.57|567.58|565.58|567.47|565.47|16
1607568900000|2020-12-10 02:55:00|567.56|565.56|567.47|565.47|567.57|565.57|567.47|565.47|9
1607568910000|2020-12-10 02:55:10|567.48|565.48|567.5|565.5|567.52|565.52|567.47|565.47|10
1607568920000|2020-12-10 02:55:20|567.51|565.51|567.14|565.14|567.51|565.51|567.08|565.08|24
1607568930000|2020-12-10 02:55:30|567.13|565.13|567.09|565.09|567.14|565.14|566.95|564.95|13
1607568940000|2020-12-10 02:55:40|567.08|565.08|566.88|564.88|567.08|565.08|566.87|564.87|19
1607568950000|2020-12-10 02:55:50|566.74|564.74|567.15|565.15|567.28|565.28|566.73|564.73|27
1607568960000|2020-12-10 02:56:00|567.2|565.2|567.14|565.14|567.2|565.2|567.11|565.11|19
1607568970000|2020-12-10 02:56:10|567.15|565.15|567.12|565.12|567.23|565.23|567.08|565.08|19
1607568980000|2020-12-10 02:56:20|567.21|565.21|567.27|565.27|567.27|565.27|567.16|565.16|30
1607568990000|2020-12-10 02:56:30|567.26|565.26|567.26|565.26|567.26|565.26|567.23|565.23|7
1607569000000|2020-12-10 02:56:40|567.27|565.27|567.3|565.3|567.31|565.31|567.26|565.26|17
1607569010000|2020-12-10 02:56:50|567.33|565.33|567.49|565.49|567.51|565.51|567.33|565.33|16
1607569020000|2020-12-10 02:57:00|567.51|565.51|568.2|566.2|568.22|566.22|567.51|565.51|31
1607569030000|2020-12-10 02:57:10|568.21|566.21|568.17|566.17|568.3|566.3|568.17|566.17|17
1607569040000|2020-12-10 02:57:20|568.11|566.11|568.22|566.22|568.3|566.3|568.11|566.11|15
1607569050000|2020-12-10 02:57:30|568.25|566.25|568.16|566.16|568.28|566.28|568.16|566.16|22
1607569060000|2020-12-10 02:57:40|568.13|566.13|568.12|566.12|568.2|566.2|568.12|566.12|27
1607569070000|2020-12-10 02:57:50|568.13|566.13|568.3|566.3|568.31|566.31|568.13|566.13|16
1607569080000|2020-12-10 02:58:00|568.47|566.47|568.64|566.64|568.64|566.64|568.45|566.45|9
1607569090000|2020-12-10 02:58:10|568.61|566.61|568.65|566.65|568.65|566.65|568.61|566.61|8
1607569100000|2020-12-10 02:58:20|568.64|566.64|568.63|566.63|568.65|566.65|568.63|566.63|4
1607569110000|2020-12-10 02:58:30|568.64|566.64|568.81|566.81|568.81|566.81|568.64|566.64|9
1607569120000|2020-12-10 02:58:40|568.87|566.87|568.85|566.85|568.88|566.88|568.85|566.85|9
1607569130000|2020-12-10 02:58:50|568.86|566.86|568.71|566.71|568.9|566.9|568.71|566.71|12
1607569140000|2020-12-10 02:59:00|568.7|566.7|568.73|566.73|568.73|566.73|568.69|566.69|3
1607569150000|2020-12-10 02:59:10|568.74|566.74|568.74|566.74|568.74|566.74|568.73|566.73|3
1607569160000|2020-12-10 02:59:20|568.73|566.73|568.76|566.76|568.76|566.76|568.72|566.72|6
1607569170000|2020-12-10 02:59:30|568.75|566.75|568.96|566.96|568.97|566.97|568.75|566.75|21
1607569180000|2020-12-10 02:59:40|568.95|566.95|569.06|567.06|569.06|567.06|568.94|566.94|14
1607569190000|2020-12-10 02:59:50|569.03|567.03|569.06|567.06|569.07|567.07|569.03|567.03|8
1607569200000|2020-12-10 03:00:00|569.09|567.09|569.21|567.21|569.23|567.23|569.09|567.09|17
1607569210000|2020-12-10 03:00:10|569.2|567.2|569.45|567.45|569.45|567.45|569.19|567.19|15
1607569220000|2020-12-10 03:00:20|569.44|567.44|569.54|567.54|569.54|567.54|569.42|567.42|15
1607569230000|2020-12-10 03:00:30|569.53|567.53|569.5|567.5|569.53|567.53|569.49|567.49|10
1607569240000|2020-12-10 03:00:40|569.49|567.49|569.51|567.51|569.52|567.52|569.49|567.49|7
1607569250000|2020-12-10 03:00:50|569.52|567.52|569.55|567.55|569.56|567.56|569.52|567.52|6
1607569260000|2020-12-10 03:01:00|569.54|567.54|569.54|567.54|569.55|567.55|569.54|567.54|3
1607569270000|2020-12-10 03:01:10|569.52|567.52|569.51|567.51|569.52|567.52|569.5|567.5|8
1607569280000|2020-12-10 03:01:20|569.49|567.49|569.31|567.31|569.49|567.49|569.31|567.31|12
1607569290000|2020-12-10 03:01:30|569.32|567.32|569.24|567.24|569.36|567.36|569.24|567.24|14
1607569300000|2020-12-10 03:01:40|569.21|567.21|568.93|566.93|569.21|567.21|568.93|566.93|16
1607569310000|2020-12-10 03:01:50|568.92|566.92|568.57|566.57|568.92|566.92|568.5|566.5|16
1607569320000|2020-12-10 03:02:00|568.59|566.59|568.35|566.35|568.59|566.59|568.33|566.33|19
1607569330000|2020-12-10 03:02:10|568.37|566.37|567.96|565.96|568.37|566.37|567.96|565.96|7
1607569340000|2020-12-10 03:02:20|567.95|565.95|567.91|565.91|567.95|565.95|567.81|565.81|11
1607569350000|2020-12-10 03:02:30|567.92|565.92|567.84|565.84|567.92|565.92|567.83|565.83|20
1607569360000|2020-12-10 03:02:40|567.85|565.85|567.78|565.78|567.85|565.85|567.78|565.78|6
1607569380000|2020-12-10 03:03:00|567.77|565.77|567.67|565.67|567.77|565.77|567.66|565.66|12
1607569390000|2020-12-10 03:03:10|567.66|565.66|567.67|565.67|567.67|565.67|567.66|565.66|4
1607569400000|2020-12-10 03:03:20|567.66|565.66|567.71|565.71|567.73|565.73|567.66|565.66|6
1607569410000|2020-12-10 03:03:30|567.74|565.74|567.69|565.69|567.74|565.74|567.65|565.65|9
1607569420000|2020-12-10 03:03:40|567.7|565.7|567.67|565.67|567.73|565.73|567.67|565.67|11
1607569430000|2020-12-10 03:03:50|567.68|565.68|567.72|565.72|567.72|565.72|567.66|565.66|14
1607569440000|2020-12-10 03:04:00|567.73|565.73|567.71|565.71|567.73|565.73|567.7|565.7|10
1607569450000|2020-12-10 03:04:10|567.69|565.69|567.69|565.69|567.7|565.7|567.68|565.68|9
1607569460000|2020-12-10 03:04:20|567.68|565.68|568.19|566.19|568.19|566.19|567.66|565.66|27
1607569470000|2020-12-10 03:04:30|568.18|566.18|568.23|566.23|568.25|566.25|568.18|566.18|10
1607569480000|2020-12-10 03:04:40|568.22|566.22|568.18|566.18|568.35|566.35|568.14|566.14|12
1607569490000|2020-12-10 03:04:50|568.16|566.16|568.08|566.08|568.16|566.16|568.07|566.07|14
1607569500000|2020-12-10 03:05:00|568.19|566.19|568.2|566.2|568.2|566.2|568.18|566.18|6
1607569510000|2020-12-10 03:05:10|568.21|566.21|568.48|566.48|568.48|566.48|568.2|566.2|19
1607569520000|2020-12-10 03:05:20|568.47|566.47|568.66|566.66|568.69|566.69|568.46|566.46|13
1607569530000|2020-12-10 03:05:30|568.65|566.65|569.36|567.36|569.38|567.38|568.65|566.65|21
1607569540000|2020-12-10 03:05:40|569.37|567.37|569.38|567.38|569.44|567.44|569.31|567.31|26
1607569550000|2020-12-10 03:05:50|569.41|567.41|569.4|567.4|569.41|567.41|569.32|567.32|19
1607569560000|2020-12-10 03:06:00|569.37|567.37|569.29|567.29|569.49|567.49|569.29|567.29|30
1607569570000|2020-12-10 03:06:10|569.3|567.3|569.4|567.4|569.4|567.4|569.28|567.28|14
1607569580000|2020-12-10 03:06:20|569.39|567.39|569.39|567.39|569.4|567.4|569.35|567.35|19
1607569590000|2020-12-10 03:06:30|569.38|567.38|569.35|567.35|569.39|567.39|569.33|567.33|19
1607569600000|2020-12-10 03:06:40|569.33|567.33|569.35|567.35|569.39|567.39|569.33|567.33|17
1607569610000|2020-12-10 03:06:50|569.36|567.36|569.34|567.34|569.39|567.39|569.33|567.33|11
1607569620000|2020-12-10 03:07:00|569.35|567.35|569.39|567.39|569.39|567.39|569.34|567.34|17
1607569630000|2020-12-10 03:07:10|569.38|567.38|569.4|567.4|569.4|567.4|569.38|567.38|9
1607569640000|2020-12-10 03:07:20|569.39|567.39|569.41|567.41|569.42|567.42|569.39|567.39|9
1607569650000|2020-12-10 03:07:30|569.42|567.42|569.4|567.4|569.44|567.44|569.4|567.4|7
1607569660000|2020-12-10 03:07:40|569.45|567.45|569.43|567.43|569.45|567.45|569.42|567.42|11
1607569670000|2020-12-10 03:07:50|569.42|567.42|569.51|567.51|569.51|567.51|569.42|567.42|20
1607569680000|2020-12-10 03:08:00|569.5|567.5|569.59|567.59|569.59|567.59|569.49|567.49|11
1607569690000|2020-12-10 03:08:10|569.58|567.58|569.55|567.55|569.58|567.58|569.53|567.53|18
1607569700000|2020-12-10 03:08:20|569.54|567.54|569.55|567.55|569.56|567.56|569.54|567.54|12
1607569710000|2020-12-10 03:08:30|569.54|567.54|569.58|567.58|569.58|567.58|569.54|567.54|8
1607569720000|2020-12-10 03:08:40|569.57|567.57|569.53|567.53|569.57|567.57|569.52|567.52|13
1607569730000|2020-12-10 03:08:50|569.57|567.57|569.59|567.59|569.61|567.61|569.54|567.54|9
1607569740000|2020-12-10 03:09:00|569.66|567.66|569.66|567.66|569.68|567.68|569.66|567.66|9
1607569750000|2020-12-10 03:09:10|569.65|567.65|569.69|567.69|569.7|567.7|569.65|567.65|18
1607569760000|2020-12-10 03:09:20|569.73|567.73|569.81|567.81|569.81|567.81|569.64|567.64|20
1607569770000|2020-12-10 03:09:30|569.82|567.82|569.75|567.75|569.87|567.87|569.74|567.74|18
1607569780000|2020-12-10 03:09:40|569.72|567.72|569.85|567.85|569.85|567.85|569.68|567.68|15
1607569790000|2020-12-10 03:09:50|569.86|567.86|569.83|567.83|569.86|567.86|569.82|567.82|6
1607569800000|2020-12-10 03:10:00|569.82|567.82|569.82|567.82|569.84|567.84|569.82|567.82|5
1607569810000|2020-12-10 03:10:10|569.84|567.84|569.85|567.85|569.86|567.86|569.84|567.84|4
1607569820000|2020-12-10 03:10:20|569.86|567.86|569.85|567.85|569.86|567.86|569.84|567.84|8
1607569830000|2020-12-10 03:10:30|569.84|567.84|569.86|567.86|569.86|567.86|569.84|567.84|5
1607569840000|2020-12-10 03:10:40|569.84|567.84|569.89|567.89|569.92|567.92|569.84|567.84|17
1607569850000|2020-12-10 03:10:50|569.91|567.91|570.08|568.08|570.09|568.09|569.88|567.88|20
1607569860000|2020-12-10 03:11:00|570.06|568.06|570.13|568.13|570.14|568.14|570.04|568.04|14
1607569870000|2020-12-10 03:11:10|570.14|568.14|570.06|568.06|570.14|568.14|570.02|568.02|21
1607569880000|2020-12-10 03:11:20|570.07|568.07|570.11|568.11|570.13|568.13|570.07|568.07|11
1607569890000|2020-12-10 03:11:30|570.13|568.13|570.06|568.06|570.14|568.14|570.05|568.05|21
1607569900000|2020-12-10 03:11:40|570.07|568.07|570.05|568.05|570.09|568.09|570.05|568.05|15
1607569910000|2020-12-10 03:11:50|570.08|568.08|570.07|568.07|570.08|568.08|570.05|568.05|9
1607569920000|2020-12-10 03:12:00|570.06|568.06|570.07|568.07|570.08|568.08|570.06|568.06|11
1607569930000|2020-12-10 03:12:10|570.06|568.06|570.07|568.07|570.07|568.07|570.06|568.06|4
1607569940000|2020-12-10 03:12:20|570.06|568.06|570.07|568.07|570.1|568.1|570.06|568.06|12
1607569950000|2020-12-10 03:12:30|570.08|568.08|570.07|568.07|570.08|568.08|570.07|568.07|4
1607569960000|2020-12-10 03:12:40|570.08|568.08|570.08|568.08|570.08|568.08|570.08|568.08|1
1607569970000|2020-12-10 03:12:50|570.07|568.07|570.04|568.04|570.08|568.08|570.03|568.03|9
1607569980000|2020-12-10 03:13:00|570.05|568.05|570.01|568.01|570.05|568.05|570.01|568.01|5
1607569990000|2020-12-10 03:13:10|570|568|569.93|567.93|570|568|569.93|567.93|8
1607570000000|2020-12-10 03:13:20|569.92|567.92|569.9|567.9|569.93|567.93|569.9|567.9|5
1607570010000|2020-12-10 03:13:30|569.89|567.89|569.62|567.62|569.9|567.9|569.61|567.61|18
1607570020000|2020-12-10 03:13:40|569.63|567.63|569.41|567.41|569.64|567.64|569.41|567.41|21
1607570030000|2020-12-10 03:13:50|569.4|567.4|569.54|567.54|569.54|567.54|569.38|567.38|10
1607570040000|2020-12-10 03:14:00|569.53|567.53|569.68|567.68|569.69|567.69|569.53|567.53|17
1607570050000|2020-12-10 03:14:10|569.69|567.69|569.64|567.64|569.69|567.69|569.64|567.64|13
1607570060000|2020-12-10 03:14:20|569.69|567.69|569.64|567.64|569.69|567.69|569.63|567.63|11
1607570070000|2020-12-10 03:14:30|569.63|567.63|569.54|567.54|569.63|567.63|569.51|567.51|19
1607570080000|2020-12-10 03:14:40|569.55|567.55|569.44|567.44|569.59|567.59|569.44|567.44|14
1607570090000|2020-12-10 03:14:50|569.43|567.43|569.43|567.43|569.44|567.44|569.43|567.43|5
1607570100000|2020-12-10 03:15:00|569.44|567.44|569.5|567.5|569.51|567.51|569.4|567.4|12
1607570110000|2020-12-10 03:15:10|569.51|567.51|569.47|567.47|569.55|567.55|569.46|567.46|14
1607570120000|2020-12-10 03:15:20|569.48|567.48|569.48|567.48|569.48|567.48|569.47|567.47|3
1607570130000|2020-12-10 03:15:30|569.47|567.47|569.48|567.48|569.49|567.49|569.47|567.47|3
1607570140000|2020-12-10 03:15:40|569.49|567.49|569.44|567.44|569.49|567.49|569.44|567.44|22
1607570150000|2020-12-10 03:15:50|569.43|567.43|569.45|567.45|569.5|567.5|569.43|567.43|20
1607570160000|2020-12-10 03:16:00|569.46|567.46|569.53|567.53|569.53|567.53|569.44|567.44|15
1607570170000|2020-12-10 03:16:10|569.52|567.52|569.54|567.54|569.54|567.54|569.52|567.52|5
1607570180000|2020-12-10 03:16:20|569.53|567.53|569.54|567.54|569.55|567.55|569.53|567.53|4
1607570190000|2020-12-10 03:16:30|569.55|567.55|569.57|567.57|569.57|567.57|569.54|567.54|11
1607570200000|2020-12-10 03:16:40|569.56|567.56|569.5|567.5|569.56|567.56|569.5|567.5|11
1607570210000|2020-12-10 03:16:50|569.49|567.49|569.65|567.65|569.65|567.65|569.49|567.49|14
1607570220000|2020-12-10 03:17:00|569.66|567.66|569.67|567.67|569.71|567.71|569.65|567.65|18
1607570230000|2020-12-10 03:17:10|569.68|567.68|569.8|567.8|569.81|567.81|569.65|567.65|22
1607570240000|2020-12-10 03:17:20|569.79|567.79|569.75|567.75|569.83|567.83|569.67|567.67|24
1607570250000|2020-12-10 03:17:30|569.74|567.74|569.71|567.71|569.75|567.75|569.67|567.67|19
1607570260000|2020-12-10 03:17:40|569.7|567.7|569.72|567.72|569.72|567.72|569.69|567.69|10
1607570270000|2020-12-10 03:17:50|569.73|567.73|569.76|567.76|569.77|567.77|569.73|567.73|5
1607570280000|2020-12-10 03:18:00|569.75|567.75|569.7|567.7|569.75|567.75|569.69|567.69|15
1607570290000|2020-12-10 03:18:10|569.69|567.69|569.69|567.69|569.69|567.69|569.67|567.67|7
1607570300000|2020-12-10 03:18:20|569.7|567.7|569.69|567.69|569.7|567.7|569.69|567.69|4
1607570310000|2020-12-10 03:18:30|569.7|567.7|569.71|567.71|569.71|567.71|569.7|567.7|2
1607570320000|2020-12-10 03:18:40|569.7|567.7|570.08|568.08|570.08|568.08|569.7|567.7|16
1607570330000|2020-12-10 03:18:50|570.1|568.1|570.37|568.37|570.39|568.39|570.1|568.1|23
1607570340000|2020-12-10 03:19:00|570.36|568.36|570.36|568.36|570.36|568.36|570.22|568.22|19
1607570350000|2020-12-10 03:19:10|570.38|568.38|570.44|568.44|570.45|568.45|570.36|568.36|25
1607570360000|2020-12-10 03:19:20|570.45|568.45|570.37|568.37|570.47|568.47|570.35|568.35|22
1607570370000|2020-12-10 03:19:30|570.38|568.38|570.39|568.39|570.48|568.48|570.37|568.37|21
1607570380000|2020-12-10 03:19:40|570.4|568.4|570.35|568.35|570.4|568.4|570.33|568.33|23
1607570390000|2020-12-10 03:19:50|570.36|568.36|570.31|568.31|570.36|568.36|570.29|568.29|15
1607570400000|2020-12-10 03:20:00|570.29|568.29|570.32|568.32|570.32|568.32|570.26|568.26|10
1607570410000|2020-12-10 03:20:10|570.33|568.33|570.33|568.33|570.35|568.35|570.32|568.32|12
1607570420000|2020-12-10 03:20:20|570.31|568.31|570.33|568.33|570.35|568.35|570.31|568.31|11
1607570430000|2020-12-10 03:20:30|570.34|568.34|570.34|568.34|570.36|568.36|570.32|568.32|11
1607570440000|2020-12-10 03:20:40|570.29|568.29|570.28|568.28|570.29|568.29|570.28|568.28|2
1607570450000|2020-12-10 03:20:50|570.29|568.29|570.29|568.29|570.29|568.29|570.29|568.29|1
1607570460000|2020-12-10 03:21:00|570.3|568.3|570.28|568.28|570.3|568.3|570.28|568.28|3
1607570470000|2020-12-10 03:21:10|570.27|568.27|570.29|568.29|570.3|568.3|570.27|568.27|7
1607570490000|2020-12-10 03:21:30|570.3|568.3|570.29|568.29|570.3|568.3|570.28|568.28|6
1607570500000|2020-12-10 03:21:40|570.3|568.3|570.26|568.26|570.31|568.31|570.26|568.26|9
1607570510000|2020-12-10 03:21:50|570.25|568.25|570.18|568.18|570.25|568.25|570.18|568.18|5
1607570520000|2020-12-10 03:22:00|570.19|568.19|570.12|568.12|570.2|568.2|570.12|568.12|9
1607570530000|2020-12-10 03:22:10|570.13|568.13|570.13|568.13|570.16|568.16|570.13|568.13|5
1607570540000|2020-12-10 03:22:20|570.14|568.14|570.14|568.14|570.15|568.15|570.13|568.13|7
1607570550000|2020-12-10 03:22:30|570.13|568.13|570.12|568.12|570.13|568.13|570.12|568.12|4
1607570560000|2020-12-10 03:22:40|570.13|568.13|570.13|568.13|570.14|568.14|570.12|568.12|8
1607570570000|2020-12-10 03:22:50|570.14|568.14|570.18|568.18|570.18|568.18|570.14|568.14|9
1607570580000|2020-12-10 03:23:00|570.17|568.17|570.2|568.2|570.2|568.2|570.17|568.17|11
1607570590000|2020-12-10 03:23:10|570.19|568.19|570.43|568.43|570.45|568.45|570.19|568.19|22
1607570600000|2020-12-10 03:23:20|570.42|568.42|570.59|568.59|570.59|568.59|570.42|568.42|14
1607570620000|2020-12-10 03:23:40|570.57|568.57|570.58|568.58|570.59|568.59|570.57|568.57|6
1607570630000|2020-12-10 03:23:50|570.57|568.57|570.42|568.42|570.58|568.58|570.42|568.42|17
1607570640000|2020-12-10 03:24:00|570.41|568.41|570.44|568.44|570.45|568.45|570.35|568.35|19
1607570650000|2020-12-10 03:24:10|570.45|568.45|570.49|568.49|570.5|568.5|570.43|568.43|12
1607570660000|2020-12-10 03:24:20|570.5|568.5|570.49|568.49|570.5|568.5|570.48|568.48|10
1607570670000|2020-12-10 03:24:30|570.51|568.51|570.5|568.5|570.51|568.51|570.49|568.49|6
1607570680000|2020-12-10 03:24:40|570.52|568.52|570.46|568.46|570.52|568.52|570.46|568.46|7
1607570690000|2020-12-10 03:24:50|570.47|568.47|570.3|568.3|570.47|568.47|570.29|568.29|21
1607570700000|2020-12-10 03:25:00|570.31|568.31|570.3|568.3|570.33|568.33|570.29|568.29|13
1607570710000|2020-12-10 03:25:10|570.28|568.28|570.29|568.29|570.3|568.3|570.28|568.28|12
1607570720000|2020-12-10 03:25:20|570.3|568.3|570.34|568.34|570.38|568.38|570.3|568.3|20
1607570730000|2020-12-10 03:25:30|570.33|568.33|570.35|568.35|570.35|568.35|570.33|568.33|9
1607570740000|2020-12-10 03:25:40|570.34|568.34|570.35|568.35|570.36|568.36|570.34|568.34|5
1607570750000|2020-12-10 03:25:50|570.34|568.34|570.36|568.36|570.36|568.36|570.34|568.34|10
1607570760000|2020-12-10 03:26:00|570.35|568.35|570.26|568.26|570.36|568.36|570.26|568.26|10
1607570770000|2020-12-10 03:26:10|570.23|568.23|569.94|567.94|570.23|568.23|569.94|567.94|24
1607570780000|2020-12-10 03:26:20|569.95|567.95|570.02|568.02|570.02|568.02|569.93|567.93|15
1607570790000|2020-12-10 03:26:30|570.04|568.04|570|568|570.09|568.09|569.99|567.99|19
1607570800000|2020-12-10 03:26:40|569.98|567.98|569.96|567.96|569.98|567.98|569.9|567.9|17
1607570810000|2020-12-10 03:26:50|569.97|567.97|569.94|567.94|569.97|567.97|569.91|567.91|22
1607570820000|2020-12-10 03:27:00|569.93|567.93|569.93|567.93|569.94|567.94|569.9|567.9|12
1607570830000|2020-12-10 03:27:10|569.92|567.92|569.8|567.8|569.94|567.94|569.79|567.79|11
1607570840000|2020-12-10 03:27:20|569.79|567.79|569.77|567.77|569.83|567.83|569.77|567.77|11
1607570850000|2020-12-10 03:27:30|569.78|567.78|569.78|567.78|569.78|567.78|569.78|567.78|1
1607570860000|2020-12-10 03:27:40|569.77|567.77|569.77|567.77|569.78|567.78|569.77|567.77|3
1607570870000|2020-12-10 03:27:50|569.78|567.78|569.73|567.73|569.78|567.78|569.73|567.73|7
1607570880000|2020-12-10 03:28:00|569.75|567.75|569.75|567.75|569.75|567.75|569.73|567.73|7
1607570890000|2020-12-10 03:28:10|569.74|567.74|569.74|567.74|569.77|567.77|569.74|567.74|9
1607570900000|2020-12-10 03:28:20|569.75|567.75|569.78|567.78|569.78|567.78|569.75|567.75|5
1607570910000|2020-12-10 03:28:30|569.76|567.76|569.73|567.73|569.76|567.76|569.73|567.73|7
1607570920000|2020-12-10 03:28:40|569.74|567.74|569.62|567.62|569.74|567.74|569.61|567.61|15
1607570930000|2020-12-10 03:28:50|569.64|567.64|569.56|567.56|569.65|567.65|569.55|567.55|10
1607570940000|2020-12-10 03:29:00|569.57|567.57|569.71|567.71|569.71|567.71|569.54|567.54|19
1607570950000|2020-12-10 03:29:10|569.69|567.69|569.88|567.88|569.89|567.89|569.69|567.69|21
1607570960000|2020-12-10 03:29:20|569.92|567.92|569.9|567.9|569.92|567.92|569.85|567.85|23
1607570970000|2020-12-10 03:29:30|569.88|567.88|569.92|567.92|569.94|567.94|569.88|567.88|11
1607570980000|2020-12-10 03:29:40|569.91|567.91|569.91|567.91|569.92|567.92|569.91|567.91|3
1607570990000|2020-12-10 03:29:50|569.89|567.89|569.92|567.92|569.94|567.94|569.89|567.89|13
1607571000000|2020-12-10 03:30:00|569.93|567.93|569.83|567.83|569.93|567.93|569.83|567.83|22
1607571010000|2020-12-10 03:30:10|569.82|567.82|569.79|567.79|569.82|567.82|569.79|567.79|6
1607571020000|2020-12-10 03:30:20|569.78|567.78|569.83|567.83|569.83|567.83|569.78|567.78|7
1607571030000|2020-12-10 03:30:30|569.82|567.82|569.97|567.97|569.98|567.98|569.82|567.82|12
1607571040000|2020-12-10 03:30:40|569.93|567.93|569.92|567.92|569.93|567.93|569.88|567.88|20
1607571050000|2020-12-10 03:30:50|569.96|567.96|570.06|568.06|570.06|568.06|569.96|567.96|5
1607571060000|2020-12-10 03:31:00|570.07|568.07|570.39|568.39|570.54|568.54|570.07|568.07|30
1607571070000|2020-12-10 03:31:10|570.48|568.48|570.61|568.61|570.61|568.61|570.46|568.46|11
1607571080000|2020-12-10 03:31:20|570.63|568.63|570.57|568.57|570.64|568.64|570.45|568.45|17
1607571090000|2020-12-10 03:31:30|570.56|568.56|570.67|568.67|570.68|568.68|570.56|568.56|21
1607571100000|2020-12-10 03:31:40|570.68|568.68|570.66|568.66|570.68|568.68|570.6|568.6|15
1607571110000|2020-12-10 03:31:50|570.68|568.68|570.8|568.8|570.82|568.82|570.66|568.66|15
1607571120000|2020-12-10 03:32:00|570.82|568.82|570.85|568.85|570.85|568.85|570.8|568.8|8
1607571130000|2020-12-10 03:32:10|570.84|568.84|570.89|568.89|570.93|568.93|570.84|568.84|17
1607571140000|2020-12-10 03:32:20|570.91|568.91|570.91|568.91|570.94|568.94|570.89|568.89|19
1607571150000|2020-12-10 03:32:30|570.92|568.92|570.87|568.87|570.92|568.92|570.82|568.82|13
1607571160000|2020-12-10 03:32:40|570.86|568.86|570.79|568.79|570.86|568.86|570.79|568.79|14
1607571170000|2020-12-10 03:32:50|570.77|568.77|570.77|568.77|570.78|568.78|570.76|568.76|7
1607571180000|2020-12-10 03:33:00|570.75|568.75|570.73|568.73|570.75|568.75|570.71|568.71|5
1607571190000|2020-12-10 03:33:10|570.74|568.74|570.73|568.73|570.74|568.74|570.73|568.73|6
1607571200000|2020-12-10 03:33:20|570.74|568.74|570.83|568.83|570.84|568.84|570.74|568.74|10
1607571210000|2020-12-10 03:33:30|570.84|568.84|570.68|568.68|570.84|568.84|570.67|568.67|18
1607571230000|2020-12-10 03:33:50|570.67|568.67|570.68|568.68|570.68|568.68|570.67|568.67|2
1607571240000|2020-12-10 03:34:00|570.65|568.65|570.66|568.66|570.66|568.66|570.65|568.65|2
1607571250000|2020-12-10 03:34:10|570.63|568.63|570.63|568.63|570.64|568.64|570.63|568.63|5
1607571260000|2020-12-10 03:34:20|570.62|568.62|570.63|568.63|570.63|568.63|570.62|568.62|2
1607571270000|2020-12-10 03:34:30|570.64|568.64|570.64|568.64|570.64|568.64|570.64|568.64|1
1607571280000|2020-12-10 03:34:40|570.63|568.63|570.65|568.65|570.65|568.65|570.63|568.63|2
1607571290000|2020-12-10 03:34:50|570.64|568.64|570.63|568.63|570.64|568.64|570.62|568.62|4
1607571300000|2020-12-10 03:35:00|570.62|568.62|570.61|568.61|570.62|568.62|570.61|568.61|4
1607571310000|2020-12-10 03:35:10|570.6|568.6|570.57|568.57|570.61|568.61|570.57|568.57|5
1607571320000|2020-12-10 03:35:20|570.56|568.56|570.46|568.46|570.56|568.56|570.46|568.46|7
1607571330000|2020-12-10 03:35:30|570.45|568.45|570.37|568.37|570.46|568.46|570.37|568.37|10
1607571340000|2020-12-10 03:35:40|570.38|568.38|570.45|568.45|570.47|568.47|570.38|568.38|8
1607571350000|2020-12-10 03:35:50|570.42|568.42|570.42|568.42|570.43|568.43|570.4|568.4|8
1607571370000|2020-12-10 03:36:10|570.43|568.43|570.47|568.47|570.49|568.49|570.43|568.43|11
1607571390000|2020-12-10 03:36:30|570.45|568.45|570.44|568.44|570.46|568.46|570.43|568.43|9
1607571400000|2020-12-10 03:36:40|570.45|568.45|570.52|568.52|570.54|568.54|570.44|568.44|17
1607571410000|2020-12-10 03:36:50|570.53|568.53|570.55|568.55|570.56|568.56|570.53|568.53|3
1607571420000|2020-12-10 03:37:00|570.54|568.54|570.49|568.49|570.54|568.54|570.44|568.44|16
1607571430000|2020-12-10 03:37:10|570.48|568.48|570.49|568.49|570.49|568.49|570.48|568.48|2
1607571440000|2020-12-10 03:37:20|570.5|568.5|570.49|568.49|570.5|568.5|570.49|568.49|2
1607571450000|2020-12-10 03:37:30|570.5|568.5|570.5|568.5|570.5|568.5|570.49|568.49|3
1607571460000|2020-12-10 03:37:40|570.49|568.49|570.49|568.49|570.5|568.5|570.49|568.49|11
1607571470000|2020-12-10 03:37:50|570.48|568.48|570.43|568.43|570.48|568.48|570.43|568.43|5
1607571480000|2020-12-10 03:38:00|570.41|568.41|570.43|568.43|570.43|568.43|570.41|568.41|7
1607571490000|2020-12-10 03:38:10|570.42|568.42|570.44|568.44|570.46|568.46|570.41|568.41|15
1607571500000|2020-12-10 03:38:20|570.45|568.45|570.48|568.48|570.48|568.48|570.45|568.45|8
1607571510000|2020-12-10 03:38:30|570.47|568.47|570.49|568.49|570.52|568.52|570.46|568.46|14
1607571520000|2020-12-10 03:38:40|570.5|568.5|570.49|568.49|570.5|568.5|570.49|568.49|6
1607571530000|2020-12-10 03:38:50|570.48|568.48|570.45|568.45|570.48|568.48|570.45|568.45|6
1607571540000|2020-12-10 03:39:00|570.46|568.46|570.49|568.49|570.49|568.49|570.45|568.45|5
1607571550000|2020-12-10 03:39:10|570.48|568.48|570.46|568.46|570.48|568.48|570.45|568.45|15
1607571560000|2020-12-10 03:39:20|570.47|568.47|570.49|568.49|570.49|568.49|570.46|568.46|5
1607571570000|2020-12-10 03:39:30|570.47|568.47|570.44|568.44|570.49|568.49|570.43|568.43|19
1607571580000|2020-12-10 03:39:40|570.43|568.43|570.42|568.42|570.44|568.44|570.42|568.42|9
1607571590000|2020-12-10 03:39:50|570.44|568.44|570.41|568.41|570.44|568.44|570.41|568.41|6
1607571610000|2020-12-10 03:40:10|570.4|568.4|570.41|568.41|570.41|568.41|570.4|568.4|2
1607571620000|2020-12-10 03:40:20|570.39|568.39|570.37|568.37|570.4|568.4|570.37|568.37|7
1607571630000|2020-12-10 03:40:30|570.36|568.36|570.25|568.25|570.36|568.36|570.25|568.25|7
1607571640000|2020-12-10 03:40:40|570.26|568.26|570.21|568.21|570.26|568.26|570.19|568.19|8
1607571650000|2020-12-10 03:40:50|570.2|568.2|570.15|568.15|570.2|568.2|570.15|568.15|18
1607571660000|2020-12-10 03:41:00|570.16|568.16|570.16|568.16|570.18|568.18|570.15|568.15|12
1607571670000|2020-12-10 03:41:10|570.17|568.17|570.18|568.18|570.18|568.18|570.16|568.16|4
1607571680000|2020-12-10 03:41:20|570.17|568.17|570.33|568.33|570.33|568.33|570.17|568.17|10
1607571700000|2020-12-10 03:41:40|570.34|568.34|570.33|568.33|570.34|568.34|570.33|568.33|2
1607571710000|2020-12-10 03:41:50|570.32|568.32|570.34|568.34|570.34|568.34|570.32|568.32|7
1607571720000|2020-12-10 03:42:00|570.33|568.33|570.32|568.32|570.33|568.33|570.32|568.32|4
1607571730000|2020-12-10 03:42:10|570.33|568.33|570.31|568.31|570.33|568.33|570.29|568.29|8
1607571740000|2020-12-10 03:42:20|570.32|568.32|570.32|568.32|570.32|568.32|570.32|568.32|1
1607571750000|2020-12-10 03:42:30|570.34|568.34|570.34|568.34|570.34|568.34|570.34|568.34|1
1607571760000|2020-12-10 03:42:40|570.33|568.33|570.29|568.29|570.33|568.33|570.29|568.29|2
1607571770000|2020-12-10 03:42:50|570.3|568.3|570.27|568.27|570.3|568.3|570.27|568.27|5
1607571780000|2020-12-10 03:43:00|570.28|568.28|570.27|568.27|570.3|568.3|570.27|568.27|12
1607571790000|2020-12-10 03:43:10|570.3|568.3|570.28|568.28|570.3|568.3|570.27|568.27|20
1607571800000|2020-12-10 03:43:20|570.29|568.29|570.31|568.31|570.33|568.33|570.27|568.27|11
1607571810000|2020-12-10 03:43:30|570.32|568.32|570.33|568.33|570.36|568.36|570.32|568.32|15
1607571820000|2020-12-10 03:43:40|570.32|568.32|570.33|568.33|570.34|568.34|570.32|568.32|4
1607571830000|2020-12-10 03:43:50|570.34|568.34|570.32|568.32|570.34|568.34|570.32|568.32|5
1607571840000|2020-12-10 03:44:00|570.33|568.33|570.35|568.35|570.36|568.36|570.32|568.32|18
1607571850000|2020-12-10 03:44:10|570.36|568.36|570.32|568.32|570.36|568.36|570.26|568.26|20
1607571860000|2020-12-10 03:44:20|570.31|568.31|570.35|568.35|570.37|568.37|570.31|568.31|6
1607571870000|2020-12-10 03:44:30|570.33|568.33|570.31|568.31|570.35|568.35|570.28|568.28|21
1607571880000|2020-12-10 03:44:40|570.3|568.3|570.36|568.36|570.38|568.38|570.3|568.3|26
1607571890000|2020-12-10 03:44:50|570.35|568.35|570.33|568.33|570.36|568.36|570.31|568.31|19
1607571900000|2020-12-10 03:45:00|570.31|568.31|570.26|568.26|570.32|568.32|570.26|568.26|13
1607571910000|2020-12-10 03:45:10|570.27|568.27|570.27|568.27|570.27|568.27|570.27|568.27|1
1607571920000|2020-12-10 03:45:20|570.26|568.26|570.25|568.25|570.3|568.3|570.25|568.25|9
1607571930000|2020-12-10 03:45:30|570.24|568.24|570.22|568.22|570.25|568.25|570.19|568.19|9
1607571940000|2020-12-10 03:45:40|570.21|568.21|570.18|568.18|570.21|568.21|570.18|568.18|10
1607571950000|2020-12-10 03:45:50|570.2|568.2|570.23|568.23|570.25|568.25|570.19|568.19|18
1607571960000|2020-12-10 03:46:00|570.24|568.24|570.14|568.14|570.24|568.24|570.14|568.14|14
1607571970000|2020-12-10 03:46:10|570.15|568.15|570.14|568.14|570.15|568.15|570.14|568.14|4
1607571980000|2020-12-10 03:46:20|570.13|568.13|570.12|568.12|570.13|568.13|570.05|568.05|12
1607571990000|2020-12-10 03:46:30|570.15|568.15|570.07|568.07|570.15|568.15|570.06|568.06|7
1607572000000|2020-12-10 03:46:40|570.06|568.06|569.99|567.99|570.06|568.06|569.98|567.98|13
1607572010000|2020-12-10 03:46:50|569.93|567.93|569.93|567.93|569.93|567.93|569.92|567.92|5
1607572020000|2020-12-10 03:47:00|569.97|567.97|570.34|568.34|570.34|568.34|569.95|567.95|26
1607572030000|2020-12-10 03:47:10|570.35|568.35|571.25|569.25|571.3|569.3|570.35|568.35|34
1607572040000|2020-12-10 03:47:20|571.21|569.21|571.21|569.21|571.39|569.39|571.18|569.18|29
1607572050000|2020-12-10 03:47:30|571.22|569.22|572.13|570.13|572.13|570.13|571.18|569.18|30
1607572060000|2020-12-10 03:47:40|572.14|570.14|572.74|570.74|572.93|570.93|572.07|570.07|32
1607572070000|2020-12-10 03:47:50|572.98|570.98|572.92|570.92|572.99|570.99|572.57|570.57|33
1607572080000|2020-12-10 03:48:00|572.91|570.91|572.7|570.7|572.91|570.91|572.68|570.68|20
1607572090000|2020-12-10 03:48:10|572.68|570.68|572.67|570.67|572.81|570.81|572.62|570.62|18
1607572100000|2020-12-10 03:48:20|572.65|570.65|572.74|570.74|572.75|570.75|572.6|570.6|30
1607572110000|2020-12-10 03:48:30|572.73|570.73|572.75|570.75|572.86|570.86|572.73|570.73|25
1607572120000|2020-12-10 03:48:40|572.76|570.76|572.7|570.7|572.84|570.84|572.65|570.65|23
1607572130000|2020-12-10 03:48:50|572.63|570.63|572.5|570.5|572.63|570.63|572.46|570.46|12
1607572140000|2020-12-10 03:49:00|572.52|570.52|572.07|570.07|572.52|570.52|572.07|570.07|25
1607572150000|2020-12-10 03:49:10|572.06|570.06|571.98|569.98|572.06|570.06|571.97|569.97|10
1607572160000|2020-12-10 03:49:20|571.97|569.97|571.83|569.83|572|570|571.82|569.82|11
1607572170000|2020-12-10 03:49:30|571.82|569.82|571.9|569.9|571.91|569.91|571.74|569.74|25
1607572180000|2020-12-10 03:49:40|571.89|569.89|571.88|569.88|571.94|569.94|571.88|569.88|10
1607572190000|2020-12-10 03:49:50|571.87|569.87|571.82|569.82|571.87|569.87|571.81|569.81|15
1607572200000|2020-12-10 03:50:00|571.83|569.83|571.59|569.59|571.83|569.83|571.58|569.58|16
1607572210000|2020-12-10 03:50:10|571.6|569.6|571.59|569.59|571.64|569.64|571.58|569.58|17
1607572220000|2020-12-10 03:50:20|571.61|569.61|571.56|569.56|571.61|569.61|571.53|569.53|13
1607572230000|2020-12-10 03:50:30|571.58|569.58|571.59|569.59|571.61|569.61|571.56|569.56|22
1607572240000|2020-12-10 03:50:40|571.58|569.58|571.6|569.6|571.61|569.61|571.57|569.57|28
1607572250000|2020-12-10 03:50:50|571.58|569.58|571.5|569.5|571.6|569.6|571.5|569.5|22
1607572260000|2020-12-10 03:51:00|571.52|569.52|571.34|569.34|571.52|569.52|571.32|569.32|9
1607572270000|2020-12-10 03:51:10|571.38|569.38|571.3|569.3|571.38|569.38|571.26|569.26|16
1607572280000|2020-12-10 03:51:20|571.32|569.32|571.2|569.2|571.32|569.32|571.17|569.17|17
1607572290000|2020-12-10 03:51:30|571.18|569.18|571.25|569.25|571.25|569.25|571.18|569.18|10
1607572300000|2020-12-10 03:51:40|571.18|569.18|571.24|569.24|571.26|569.26|571.18|569.18|13
1607572310000|2020-12-10 03:51:50|571.25|569.25|571.5|569.5|571.51|569.51|571.21|569.21|16
1607572320000|2020-12-10 03:52:00|571.48|569.48|571.49|569.49|571.53|569.53|571.48|569.48|24
1607572330000|2020-12-10 03:52:10|571.5|569.5|571.45|569.45|571.5|569.5|571.45|569.45|23
1607572340000|2020-12-10 03:52:20|571.44|569.44|571.39|569.39|571.48|569.48|571.36|569.36|16
1607572350000|2020-12-10 03:52:30|571.37|569.37|571.27|569.27|571.4|569.4|571.27|569.27|15
1607572360000|2020-12-10 03:52:40|571.22|569.22|571.25|569.25|571.28|569.28|571.2|569.2|15
1607572370000|2020-12-10 03:52:50|571.27|569.27|571.12|569.12|571.27|569.27|571.12|569.12|15
1607572380000|2020-12-10 03:53:00|571.13|569.13|571.13|569.13|571.13|569.13|571.11|569.11|3
1607572390000|2020-12-10 03:53:10|571.12|569.12|571.1|569.1|571.13|569.13|571.09|569.09|7
1607572400000|2020-12-10 03:53:20|571.11|569.11|571.23|569.23|571.27|569.27|571.1|569.1|18
1607572410000|2020-12-10 03:53:30|571.22|569.22|571.2|569.2|571.23|569.23|571.16|569.16|10
1607572420000|2020-12-10 03:53:40|571.21|569.21|571.16|569.16|571.27|569.27|571.16|569.16|24
1607572430000|2020-12-10 03:53:50|571.18|569.18|571.25|569.25|571.26|569.26|571.16|569.16|17
1607572440000|2020-12-10 03:54:00|571.24|569.24|571.21|569.21|571.26|569.26|571.2|569.2|11
1607572450000|2020-12-10 03:54:10|571.2|569.2|571.06|569.06|571.21|569.21|571.06|569.06|15
1607572460000|2020-12-10 03:54:20|571.05|569.05|571.06|569.06|571.06|569.06|571.05|569.05|4
1607572470000|2020-12-10 03:54:30|571.05|569.05|571.1|569.1|571.12|569.12|571.05|569.05|8
1607572480000|2020-12-10 03:54:40|571.12|569.12|571.08|569.08|571.12|569.12|571.06|569.06|26
1607572490000|2020-12-10 03:54:50|571.11|569.11|571.13|569.13|571.13|569.13|571.08|569.08|22
1607572500000|2020-12-10 03:55:00|571.11|569.11|570.79|568.79|571.13|569.13|570.79|568.79|28
1607572510000|2020-12-10 03:55:10|570.77|568.77|570.54|568.54|570.9|568.9|570.54|568.54|25
1607572520000|2020-12-10 03:55:20|570.46|568.46|570.24|568.24|570.57|568.57|570.17|568.17|25
1607572530000|2020-12-10 03:55:30|570.18|568.18|570.37|568.37|570.37|568.37|570.18|568.18|17
1607572540000|2020-12-10 03:55:40|570.36|568.36|569.96|567.96|570.37|568.37|569.94|567.94|25
1607572550000|2020-12-10 03:55:50|570.2|568.2|569.56|567.56|570.2|568.2|569.55|567.55|29
1607572560000|2020-12-10 03:56:00|569.57|567.57|569.53|567.53|569.59|567.59|569.51|567.51|25
1607572570000|2020-12-10 03:56:10|569.54|567.54|569.52|567.52|569.57|567.57|569.52|567.52|10
1607572580000|2020-12-10 03:56:20|569.53|567.53|569.4|567.4|569.53|567.53|569.38|567.38|3
1607572590000|2020-12-10 03:56:30|569.41|567.41|569.42|567.42|569.42|567.42|569.41|567.41|2
1607572600000|2020-12-10 03:56:40|569.41|567.41|569.42|567.42|569.49|567.49|569.41|567.41|11
1607572610000|2020-12-10 03:56:50|569.43|567.43|569.6|567.6|569.6|567.6|569.43|567.43|10
1607572620000|2020-12-10 03:57:00|569.58|567.58|569.45|567.45|569.61|567.61|569.44|567.44|23
1607572630000|2020-12-10 03:57:10|569.46|567.46|569.4|567.4|569.49|567.49|569.39|567.39|21
1607572650000|2020-12-10 03:57:30|569.39|567.39|569.33|567.33|569.39|567.39|569.33|567.33|10
1607572660000|2020-12-10 03:57:40|569.32|567.32|569.14|567.14|569.32|567.32|569.14|567.14|17
1607572670000|2020-12-10 03:57:50|569.19|567.19|569.1|567.1|569.19|567.19|569.1|567.1|16
1607572680000|2020-12-10 03:58:00|569.11|567.11|568.99|566.99|569.18|567.18|568.99|566.99|15
1607572690000|2020-12-10 03:58:10|568.98|566.98|568.96|566.96|568.98|566.98|568.96|566.96|2
1607572700000|2020-12-10 03:58:20|568.89|566.89|568.58|566.58|568.98|566.98|568.58|566.58|19
1607572710000|2020-12-10 03:58:30|568.59|566.59|568.61|566.61|568.62|566.62|568.59|566.59|8
1607572720000|2020-12-10 03:58:40|568.6|566.6|568.59|566.59|568.6|566.6|568.59|566.59|2
1607572730000|2020-12-10 03:58:50|568.6|566.6|568.86|566.86|568.9|566.9|568.59|566.59|27
1607572740000|2020-12-10 03:59:00|568.84|566.84|568.7|566.7|568.84|566.84|568.68|566.68|17
1607572750000|2020-12-10 03:59:10|568.69|566.69|568.69|566.69|568.71|566.71|568.69|566.69|19
1607572760000|2020-12-10 03:59:20|568.68|566.68|568.69|566.69|568.7|566.7|568.68|566.68|13
1607572770000|2020-12-10 03:59:30|568.68|566.68|568.64|566.64|568.74|566.74|568.63|566.63|8
1607572780000|2020-12-10 03:59:40|568.66|566.66|568.56|566.56|568.66|566.66|568.56|566.56|7
1607572790000|2020-12-10 03:59:50|568.59|566.59|568.62|566.62|568.62|566.62|568.59|566.59|3
1607572800000|2020-12-10 04:00:00|568.61|566.61|568.64|566.64|568.72|566.72|568.61|566.61|19
1607572810000|2020-12-10 04:00:10|568.61|566.61|568.52|566.52|568.62|566.62|568.52|566.52|21
1607572820000|2020-12-10 04:00:20|568.51|566.51|568.42|566.42|568.52|566.52|568.39|566.39|15
1607572830000|2020-12-10 04:00:30|568.41|566.41|568.4|566.4|568.41|566.41|568.35|566.35|9
1607572840000|2020-12-10 04:00:40|568.36|566.36|568.25|566.25|568.36|566.36|568.24|566.24|6
1607572850000|2020-12-10 04:00:50|568.24|566.24|568.26|566.26|568.26|566.26|568.23|566.23|7
1607572860000|2020-12-10 04:01:00|568.25|566.25|568.22|566.22|568.25|566.25|568.21|566.21|7
1607572870000|2020-12-10 04:01:10|568.23|566.23|567.7|565.7|568.23|566.23|567.64|565.64|26
1607572880000|2020-12-10 04:01:20|567.71|565.71|567.78|565.78|567.81|565.81|567.68|565.68|25
1607572890000|2020-12-10 04:01:30|567.79|565.79|567.74|565.74|567.81|565.81|567.73|565.73|18
1607572900000|2020-12-10 04:01:40|567.75|565.75|567.67|565.67|567.76|565.76|567.62|565.62|18
1607572910000|2020-12-10 04:01:50|567.68|565.68|567.7|565.7|567.7|565.7|567.67|565.67|14
1607572920000|2020-12-10 04:02:00|567.69|565.69|567.86|565.86|567.86|565.86|567.64|565.64|16
1607572930000|2020-12-10 04:02:10|567.88|565.88|568.03|566.03|568.03|566.03|567.88|565.88|23
1607572940000|2020-12-10 04:02:20|568.07|566.07|567.86|565.86|568.09|566.09|567.84|565.84|24
1607572950000|2020-12-10 04:02:30|567.85|565.85|567.85|565.85|567.86|565.86|567.84|565.84|12
1607572960000|2020-12-10 04:02:40|567.86|565.86|567.83|565.83|567.95|565.95|567.8|565.8|13
1607572970000|2020-12-10 04:02:50|567.84|565.84|567.84|565.84|567.87|565.87|567.82|565.82|16
1607572980000|2020-12-10 04:03:00|567.83|565.83|567.84|565.84|567.84|565.84|567.83|565.83|2
1607572990000|2020-12-10 04:03:10|567.85|565.85|567.86|565.86|567.86|565.86|567.85|565.85|2
1607573000000|2020-12-10 04:03:20|567.85|565.85|567.83|565.83|567.85|565.85|567.83|565.83|3
1607573010000|2020-12-10 04:03:30|567.84|565.84|567.84|565.84|567.84|565.84|567.84|565.84|1
1607573020000|2020-12-10 04:03:40|567.85|565.85|567.85|565.85|567.85|565.85|567.85|565.85|1
1607573030000|2020-12-10 04:03:50|567.86|565.86|567.86|565.86|567.86|565.86|567.85|565.85|3
1607573040000|2020-12-10 04:04:00|567.85|565.85|567.84|565.84|567.86|565.86|567.84|565.84|4
1607573060000|2020-12-10 04:04:20|567.83|565.83|568|566|568.03|566.03|567.83|565.83|7
1607573070000|2020-12-10 04:04:30|568.01|566.01|568.09|566.09|568.1|566.1|568.01|566.01|10
1607573080000|2020-12-10 04:04:40|568.1|566.1|568.1|566.1|568.1|566.1|568.09|566.09|3
1607573090000|2020-12-10 04:04:50|568.09|566.09|568.12|566.12|568.13|566.13|568.09|566.09|5
1607573100000|2020-12-10 04:05:00|568.14|566.14|568.14|566.14|568.15|566.15|568.1|566.1|8
1607573110000|2020-12-10 04:05:10|568.13|566.13|568.15|566.15|568.15|566.15|568.13|566.13|5
1607573120000|2020-12-10 04:05:20|568.14|566.14|568.14|566.14|568.15|566.15|568.13|566.13|4
1607573130000|2020-12-10 04:05:30|568.15|566.15|568.41|566.41|568.43|566.43|568.15|566.15|20
1607573140000|2020-12-10 04:05:40|568.44|566.44|568.65|566.65|568.66|566.66|568.44|566.44|19
1607573150000|2020-12-10 04:05:50|568.63|566.63|568.75|566.75|568.91|566.91|568.63|566.63|28
1607573160000|2020-12-10 04:06:00|568.77|566.77|568.7|566.7|568.83|566.83|568.7|566.7|24
1607573170000|2020-12-10 04:06:10|568.71|566.71|568.74|566.74|568.76|566.76|568.69|566.69|20
1607573180000|2020-12-10 04:06:20|568.73|566.73|568.74|566.74|568.78|566.78|568.68|566.68|28
1607573190000|2020-12-10 04:06:30|568.7|566.7|568.92|566.92|568.94|566.94|568.7|566.7|12
1607573200000|2020-12-10 04:06:40|568.94|566.94|569.13|567.13|569.13|567.13|568.92|566.92|19
1607573210000|2020-12-10 04:06:50|569.12|567.12|569.19|567.19|569.19|567.19|569.11|567.11|23
1607573220000|2020-12-10 04:07:00|569.23|567.23|569.21|567.21|569.23|567.23|569.19|567.19|11
1607573230000|2020-12-10 04:07:10|569.22|567.22|569.15|567.15|569.24|567.24|568.99|566.99|25
1607573240000|2020-12-10 04:07:20|569.13|567.13|569.19|567.19|569.19|567.19|569.08|567.08|12
1607573250000|2020-12-10 04:07:30|569.2|567.2|569.19|567.19|569.2|567.2|569.19|567.19|14
1607573260000|2020-12-10 04:07:40|569.2|567.2|569.2|567.2|569.22|567.22|569.19|567.19|9
1607573270000|2020-12-10 04:07:50|569.21|567.21|569.25|567.25|569.26|567.26|569.2|567.2|11
1607573280000|2020-12-10 04:08:00|569.26|567.26|569.21|567.21|569.27|567.27|569.21|567.21|20
1607573290000|2020-12-10 04:08:10|569.23|567.23|569.26|567.26|569.26|567.26|569.2|567.2|11
1607573300000|2020-12-10 04:08:20|569.27|567.27|569.27|567.27|569.27|567.27|569.27|567.27|1
1607573310000|2020-12-10 04:08:30|569.26|567.26|569.24|567.24|569.26|567.26|569.24|567.24|5
1607573330000|2020-12-10 04:08:50|569.18|567.18|569.11|567.11|569.18|567.18|569.11|567.11|10
1607573340000|2020-12-10 04:09:00|569.12|567.12|569.2|567.2|569.2|567.2|569.11|567.11|15
1607573350000|2020-12-10 04:09:10|569.19|567.19|569.25|567.25|569.25|567.25|569.18|567.18|19
1607573360000|2020-12-10 04:09:20|569.24|567.24|569.31|567.31|569.31|567.31|569.24|567.24|7
1607573370000|2020-12-10 04:09:30|569.3|567.3|569.31|567.31|569.31|567.31|569.3|567.3|4
1607573380000|2020-12-10 04:09:40|569.3|567.3|569.5|567.5|569.5|567.5|569.3|567.3|13
1607573390000|2020-12-10 04:09:50|569.49|567.49|569.65|567.65|569.69|567.69|569.42|567.42|9
1607573400000|2020-12-10 04:10:00|569.57|567.57|569.7|567.7|569.7|567.7|569.57|567.57|4
1607573410000|2020-12-10 04:10:10|569.71|567.71|569.77|567.77|569.77|567.77|569.71|567.71|4
1607573420000|2020-12-10 04:10:20|569.78|567.78|569.8|567.8|569.8|567.8|569.78|567.78|5
1607573430000|2020-12-10 04:10:30|569.79|567.79|569.76|567.76|569.79|567.79|569.73|567.73|9
1607573440000|2020-12-10 04:10:40|569.77|567.77|569.72|567.72|569.77|567.77|569.68|567.68|13
1607573450000|2020-12-10 04:10:50|569.71|567.71|569.69|567.69|569.71|567.71|569.69|567.69|12
1607573460000|2020-12-10 04:11:00|569.7|567.7|569.71|567.71|569.71|567.71|569.68|567.68|19
1607573470000|2020-12-10 04:11:10|569.75|567.75|569.91|567.91|569.94|567.94|569.75|567.75|13
1607573480000|2020-12-10 04:11:20|569.97|567.97|570.17|568.17|570.18|568.18|569.95|567.95|12
1607573490000|2020-12-10 04:11:30|570.24|568.24|570.54|568.54|570.54|568.54|570.23|568.23|19
1607573500000|2020-12-10 04:11:40|570.53|568.53|570.48|568.48|570.55|568.55|570.47|568.47|16
1607573510000|2020-12-10 04:11:50|570.44|568.44|570.48|568.48|570.51|568.51|570.44|568.44|12
1607573520000|2020-12-10 04:12:00|570.45|568.45|570.73|568.73|570.75|568.75|570.45|568.45|5
1607573530000|2020-12-10 04:12:10|570.72|568.72|570.72|568.72|570.72|568.72|570.7|568.7|7
1607573540000|2020-12-10 04:12:20|570.73|568.73|570.81|568.81|570.82|568.82|570.71|568.71|16
1607573550000|2020-12-10 04:12:30|570.83|568.83|570.94|568.94|570.94|568.94|570.83|568.83|24
1607573560000|2020-12-10 04:12:40|570.97|568.97|571.08|569.08|571.09|569.09|570.88|568.88|27
1607573570000|2020-12-10 04:12:50|571.07|569.07|571.17|569.17|571.17|569.17|571.07|569.07|25
1607573580000|2020-12-10 04:13:00|571.15|569.15|571.12|569.12|571.17|569.17|571.06|569.06|19
1607573590000|2020-12-10 04:13:10|571.13|569.13|571.31|569.31|571.31|569.31|571.13|569.13|20
1607573600000|2020-12-10 04:13:20|571.3|569.3|571.37|569.37|571.4|569.4|571.29|569.29|20
1607573610000|2020-12-10 04:13:30|571.36|569.36|571.36|569.36|571.38|569.38|571.31|569.31|26
1607573620000|2020-12-10 04:13:40|571.37|569.37|571.39|569.39|571.39|569.39|571.32|569.32|17
1607573630000|2020-12-10 04:13:50|571.38|569.38|571.41|569.41|571.41|569.41|571.35|569.35|16
1607573640000|2020-12-10 04:14:00|571.4|569.4|571.39|569.39|571.42|569.42|571.39|569.39|17
1607573650000|2020-12-10 04:14:10|571.38|569.38|571.35|569.35|571.39|569.39|571.34|569.34|20
1607573660000|2020-12-10 04:14:20|571.34|569.34|571.39|569.39|571.39|569.39|571.34|569.34|12
1607573670000|2020-12-10 04:14:30|571.4|569.4|571.37|569.37|571.41|569.41|571.37|569.37|8
1607573680000|2020-12-10 04:14:40|571.36|569.36|571.37|569.37|571.37|569.37|571.36|569.36|14
1607573690000|2020-12-10 04:14:50|571.36|569.36|571.34|569.34|571.4|569.4|571.34|569.34|23
1607573700000|2020-12-10 04:15:00|571.37|569.37|571.35|569.35|571.38|569.38|571.35|569.35|11
1607573710000|2020-12-10 04:15:10|571.34|569.34|571.49|569.49|571.49|569.49|571.32|569.32|16
1607573720000|2020-12-10 04:15:20|571.5|569.5|571.45|569.45|571.5|569.5|571.45|569.45|9
1607573730000|2020-12-10 04:15:30|571.43|569.43|571.47|569.47|571.47|569.47|571.38|569.38|13
1607573740000|2020-12-10 04:15:40|571.48|569.48|571.46|569.46|571.49|569.49|571.46|569.46|5
1607573750000|2020-12-10 04:15:50|571.45|569.45|571.48|569.48|571.49|569.49|571.45|569.45|5
1607573760000|2020-12-10 04:16:00|571.49|569.49|571.49|569.49|571.51|569.51|571.48|569.48|6
1607573770000|2020-12-10 04:16:10|571.5|569.5|571.46|569.46|571.53|569.53|571.45|569.45|16
1607573780000|2020-12-10 04:16:20|571.45|569.45|571.44|569.44|571.46|569.46|571.44|569.44|17
1607573790000|2020-12-10 04:16:30|571.43|569.43|571.46|569.46|571.47|569.47|571.43|569.43|12
1607573800000|2020-12-10 04:16:40|571.47|569.47|571.58|569.58|571.58|569.58|571.46|569.46|17
1607573810000|2020-12-10 04:16:50|571.54|569.54|571.61|569.61|571.61|569.61|571.53|569.53|14
1607573820000|2020-12-10 04:17:00|571.6|569.6|571.78|569.78|571.81|569.81|571.6|569.6|24
1607573830000|2020-12-10 04:17:10|571.77|569.77|571.71|569.71|571.77|569.77|571.7|569.7|21
1607573840000|2020-12-10 04:17:20|571.72|569.72|571.59|569.59|571.76|569.76|571.59|569.59|26
1607573850000|2020-12-10 04:17:30|571.58|569.58|571.53|569.53|571.58|569.58|571.53|569.53|7
1607573860000|2020-12-10 04:17:40|571.52|569.52|571.52|569.52|571.52|569.52|571.51|569.51|3
1607573870000|2020-12-10 04:17:50|571.53|569.53|571.71|569.71|571.73|569.73|571.53|569.53|14
1607573880000|2020-12-10 04:18:00|571.73|569.73|571.7|569.7|571.73|569.73|571.67|569.67|17
1607573890000|2020-12-10 04:18:10|571.71|569.71|571.73|569.73|571.73|569.73|571.69|569.69|8
1607573900000|2020-12-10 04:18:20|571.71|569.71|571.74|569.74|571.74|569.74|571.71|569.71|3
1607573910000|2020-12-10 04:18:30|571.72|569.72|571.75|569.75|571.86|569.86|571.72|569.72|14
1607573920000|2020-12-10 04:18:40|571.76|569.76|571.92|569.92|571.93|569.93|571.75|569.75|20
1607573930000|2020-12-10 04:18:50|571.91|569.91|571.88|569.88|571.91|569.91|571.84|569.84|27
1607573940000|2020-12-10 04:19:00|571.9|569.9|571.69|569.69|571.92|569.92|571.68|569.68|23
1607573950000|2020-12-10 04:19:10|571.67|569.67|571.77|569.77|571.78|569.78|571.67|569.67|27
1607573960000|2020-12-10 04:19:20|571.76|569.76|571.77|569.77|571.79|569.79|571.76|569.76|17
1607573970000|2020-12-10 04:19:30|571.76|569.76|571.77|569.77|571.78|569.78|571.72|569.72|22
1607573980000|2020-12-10 04:19:40|571.76|569.76|571.83|569.83|571.84|569.84|571.76|569.76|21
1607573990000|2020-12-10 04:19:50|571.82|569.82|571.78|569.78|571.83|569.83|571.77|569.77|23
1607574000000|2020-12-10 04:20:00|571.77|569.77|571.77|569.77|571.78|569.78|571.76|569.76|11
1607574010000|2020-12-10 04:20:10|571.76|569.76|571.79|569.79|571.79|569.79|571.75|569.75|16
1607574020000|2020-12-10 04:20:20|571.78|569.78|571.78|569.78|571.78|569.78|571.77|569.77|3
1607574030000|2020-12-10 04:20:30|571.79|569.79|571.68|569.68|571.79|569.79|571.68|569.68|14
1607574040000|2020-12-10 04:20:40|571.7|569.7|571.64|569.64|571.7|569.7|571.62|569.62|9
1607574050000|2020-12-10 04:20:50|571.66|569.66|571.77|569.77|571.81|569.81|571.66|569.66|14
1607574060000|2020-12-10 04:21:00|571.76|569.76|571.74|569.74|571.77|569.77|571.74|569.74|4
1607574070000|2020-12-10 04:21:10|571.75|569.75|571.9|569.9|571.92|569.92|571.75|569.75|11
1607574080000|2020-12-10 04:21:20|571.91|569.91|571.88|569.88|571.97|569.97|571.87|569.87|16
1607574090000|2020-12-10 04:21:30|571.91|569.91|571.87|569.87|571.93|569.93|571.87|569.87|12
1607574100000|2020-12-10 04:21:40|571.88|569.88|571.82|569.82|571.89|569.89|571.82|569.82|9
1607574110000|2020-12-10 04:21:50|571.83|569.83|571.86|569.86|571.88|569.88|571.83|569.83|8
1607574120000|2020-12-10 04:22:00|571.87|569.87|571.84|569.84|571.89|569.89|571.83|569.83|13
1607574130000|2020-12-10 04:22:10|571.85|569.85|571.84|569.84|571.86|569.86|571.82|569.82|6
1607574140000|2020-12-10 04:22:20|571.82|569.82|571.89|569.89|572.01|570.01|571.79|569.79|24
1607574150000|2020-12-10 04:22:30|571.9|569.9|571.88|569.88|571.93|569.93|571.88|569.88|15
1607574160000|2020-12-10 04:22:40|571.89|569.89|571.88|569.88|571.91|569.91|571.88|569.88|13
1607574170000|2020-12-10 04:22:50|571.87|569.87|572.04|570.04|572.05|570.05|571.87|569.87|16
1607574180000|2020-12-10 04:23:00|572.03|570.03|572|570|572.03|570.03|571.99|569.99|19
1607574190000|2020-12-10 04:23:10|571.99|569.99|572.01|570.01|572.01|570.01|571.99|569.99|15
1607574200000|2020-12-10 04:23:20|572|570|572.01|570.01|572.03|570.03|572|570|22
1607574210000|2020-12-10 04:23:30|572|570|572|570|572.01|570.01|571.98|569.98|6
1607574220000|2020-12-10 04:23:40|572.01|570.01|572.01|570.01|572.01|570.01|572.01|570.01|1
1607574230000|2020-12-10 04:23:50|572.02|570.02|572.01|570.01|572.02|570.02|572.01|570.01|4
1607574240000|2020-12-10 04:24:00|572.02|570.02|572.06|570.06|572.07|570.07|572.01|570.01|18
1607574250000|2020-12-10 04:24:10|572.05|570.05|572.06|570.06|572.06|570.06|572.03|570.03|11
1607574260000|2020-12-10 04:24:20|572.05|570.05|572.06|570.06|572.06|570.06|572.05|570.05|4
1607574270000|2020-12-10 04:24:30|572.05|570.05|572.05|570.05|572.05|570.05|572.05|570.05|1
1607574310000|2020-12-10 04:25:10|572.04|570.04|572.26|570.26|572.27|570.27|572.04|570.04|20
1607574320000|2020-12-10 04:25:20|572.27|570.27|572.22|570.22|572.35|570.35|572.22|570.22|17
1607574330000|2020-12-10 04:25:30|572.21|570.21|572.22|570.22|572.22|570.22|572.21|570.21|2
1607574350000|2020-12-10 04:25:50|572.21|570.21|572.21|570.21|572.22|570.22|572.21|570.21|5
1607574360000|2020-12-10 04:26:00|572.2|570.2|572.21|570.21|572.21|570.21|572.2|570.2|6
1607574370000|2020-12-10 04:26:10|572.2|570.2|572.2|570.2|572.21|570.21|572.2|570.2|3
1607574380000|2020-12-10 04:26:20|572.21|570.21|572.2|570.2|572.21|570.21|572.2|570.2|2
1607574390000|2020-12-10 04:26:30|572.22|570.22|572.22|570.22|572.22|570.22|572.22|570.22|1
1607574400000|2020-12-10 04:26:40|572.21|570.21|572.18|570.18|572.22|570.22|572.18|570.18|10
1607574410000|2020-12-10 04:26:50|572.19|570.19|572.17|570.17|572.19|570.19|572.17|570.17|7
1607574420000|2020-12-10 04:27:00|572.16|570.16|572.17|570.17|572.17|570.17|572.16|570.16|8
1607574430000|2020-12-10 04:27:10|572.19|570.19|572.14|570.14|572.19|570.19|572.14|570.14|6
1607574440000|2020-12-10 04:27:20|572.15|570.15|572.15|570.15|572.15|570.15|572.15|570.15|1
1607574450000|2020-12-10 04:27:30|572.13|570.13|572.11|570.11|572.13|570.13|572.1|570.1|12
1607574460000|2020-12-10 04:27:40|572.1|570.1|572.1|570.1|572.1|570.1|572.1|570.1|1
1607574470000|2020-12-10 04:27:50|572.11|570.11|572.1|570.1|572.11|570.11|572.1|570.1|2
1607574480000|2020-12-10 04:28:00|572.09|570.09|571.73|569.73|572.09|570.09|571.73|569.73|14
1607574490000|2020-12-10 04:28:10|571.74|569.74|571.64|569.64|571.74|569.74|571.54|569.54|13
1607574500000|2020-12-10 04:28:20|571.6|569.6|571.54|569.54|571.62|569.62|571.54|569.54|10
1607574510000|2020-12-10 04:28:30|571.55|569.55|571.57|569.57|571.61|569.61|571.55|569.55|14
1607574520000|2020-12-10 04:28:40|571.56|569.56|571.55|569.55|571.6|569.6|571.55|569.55|15
1607574530000|2020-12-10 04:28:50|571.58|569.58|571.54|569.54|571.59|569.59|571.54|569.54|7
1607574540000|2020-12-10 04:29:00|571.55|569.55|571.52|569.52|571.55|569.55|571.52|569.52|6
1607574550000|2020-12-10 04:29:10|571.53|569.53|571.43|569.43|571.53|569.53|571.42|569.42|6
1607574560000|2020-12-10 04:29:20|571.41|569.41|571.11|569.11|571.41|569.41|571.11|569.11|13
1607574570000|2020-12-10 04:29:30|571.12|569.12|570.95|568.95|571.12|569.12|570.95|568.95|21
1607574580000|2020-12-10 04:29:40|570.98|568.98|570.9|568.9|570.99|568.99|570.9|568.9|9
1607574590000|2020-12-10 04:29:50|570.89|568.89|570.88|568.88|570.89|568.89|570.87|568.87|5
1607574600000|2020-12-10 04:30:00|570.89|568.89|571.19|569.19|571.19|569.19|570.89|568.89|15
1607574610000|2020-12-10 04:30:10|571.17|569.17|571.35|569.35|571.36|569.36|571.16|569.16|26
1607574620000|2020-12-10 04:30:20|571.36|569.36|571.32|569.32|571.36|569.36|571.32|569.32|7
1607574630000|2020-12-10 04:30:30|571.31|569.31|571.33|569.33|571.36|569.36|571.31|569.31|11
1607574640000|2020-12-10 04:30:40|571.32|569.32|571.32|569.32|571.36|569.36|571.32|569.32|5
1607574650000|2020-12-10 04:30:50|571.31|569.31|571.15|569.15|571.32|569.32|571.15|569.15|5
1607574660000|2020-12-10 04:31:00|571.14|569.14|570.92|568.92|571.14|569.14|570.91|568.91|18
1607574670000|2020-12-10 04:31:10|570.89|568.89|570.72|568.72|570.89|568.89|570.71|568.71|24
1607574680000|2020-12-10 04:31:20|570.7|568.7|570.84|568.84|570.88|568.88|570.7|568.7|13
1607574690000|2020-12-10 04:31:30|570.83|568.83|570.7|568.7|570.83|568.83|570.7|568.7|16
1607574700000|2020-12-10 04:31:40|570.71|568.71|570.7|568.7|570.73|568.73|570.7|568.7|9
1607574710000|2020-12-10 04:31:50|570.65|568.65|570.51|568.51|570.65|568.65|570.46|568.46|18
1607574720000|2020-12-10 04:32:00|570.5|568.5|570.02|568.02|570.5|568.5|570.02|568.02|20
1607574730000|2020-12-10 04:32:10|570.01|568.01|570|568|570.05|568.05|569.95|567.95|17
1607574740000|2020-12-10 04:32:20|570.05|568.05|569.68|567.68|570.05|568.05|569.65|567.65|21
1607574750000|2020-12-10 04:32:30|569.69|567.69|569.64|567.64|569.74|567.74|569.63|567.63|19
1607574760000|2020-12-10 04:32:40|569.6|567.6|569.44|567.44|569.6|567.6|569.44|567.44|19
1607574770000|2020-12-10 04:32:50|569.45|567.45|569.44|567.44|569.47|567.47|569.44|567.44|17
1607574780000|2020-12-10 04:33:00|569.45|567.45|569.17|567.17|569.45|567.45|569.13|567.13|24
1607574790000|2020-12-10 04:33:10|569.16|567.16|569.17|567.17|569.19|567.19|569.13|567.13|17
1607574800000|2020-12-10 04:33:20|569.15|567.15|569.09|567.09|569.15|567.15|569.09|567.09|11
1607574810000|2020-12-10 04:33:30|569.11|567.11|569.12|567.12|569.13|567.13|569.08|567.08|15
1607574820000|2020-12-10 04:33:40|569.07|567.07|569.07|567.07|569.12|567.12|569.06|567.06|20
1607574830000|2020-12-10 04:33:50|569.09|567.09|569.17|567.17|569.17|567.17|569.09|567.09|3
1607574840000|2020-12-10 04:34:00|569.16|567.16|568.92|566.92|569.19|567.19|568.9|566.9|10
1607574850000|2020-12-10 04:34:10|568.95|566.95|568.88|566.88|568.95|566.95|568.88|566.88|10
1607574860000|2020-12-10 04:34:20|568.94|566.94|569.33|567.33|569.34|567.34|568.88|566.88|26
1607574870000|2020-12-10 04:34:30|569.32|567.32|569.26|567.26|569.33|567.33|569.26|567.26|12
1607574880000|2020-12-10 04:34:40|569.24|567.24|569.2|567.2|569.25|567.25|569.19|567.19|10
1607574890000|2020-12-10 04:34:50|569.19|567.19|569.24|567.24|569.25|567.25|569.19|567.19|11
1607574900000|2020-12-10 04:35:00|569.25|567.25|569.29|567.29|569.31|567.31|569.25|567.25|25
1607574910000|2020-12-10 04:35:10|569.25|567.25|569.33|567.33|569.37|567.37|569.22|567.22|15
1607574920000|2020-12-10 04:35:20|569.34|567.34|569.32|567.32|569.34|567.34|569.31|567.31|18
1607574930000|2020-12-10 04:35:30|569.31|567.31|569.33|567.33|569.35|567.35|569.3|567.3|16
1607574940000|2020-12-10 04:35:40|569.32|567.32|569.28|567.28|569.33|567.33|569.28|567.28|9
1607574950000|2020-12-10 04:35:50|569.29|567.29|569.29|567.29|569.29|567.29|569.29|567.29|1
1607574960000|2020-12-10 04:36:00|569.26|567.26|569.04|567.04|569.29|567.29|569.03|567.03|16
1607574970000|2020-12-10 04:36:10|569|567|568.96|566.96|569|567|568.92|566.92|19
1607574980000|2020-12-10 04:36:20|568.94|566.94|568.97|566.97|569.02|567.02|568.89|566.89|16
1607574990000|2020-12-10 04:36:30|568.99|566.99|568.97|566.97|568.99|566.99|568.93|566.93|17
1607575000000|2020-12-10 04:36:40|568.98|566.98|568.96|566.96|569.01|567.01|568.96|566.96|11
1607575010000|2020-12-10 04:36:50|568.95|566.95|568.78|566.78|568.95|566.95|568.78|566.78|10
1607575020000|2020-12-10 04:37:00|568.77|566.77|568.84|566.84|568.84|566.84|568.67|566.67|19
1607575030000|2020-12-10 04:37:10|568.85|566.85|568.97|566.97|568.97|566.97|568.85|566.85|15
1607575040000|2020-12-10 04:37:20|568.96|566.96|569.09|567.09|569.1|567.1|568.96|566.96|12
1607575050000|2020-12-10 04:37:30|569.11|567.11|569.49|567.49|569.52|567.52|569.11|567.11|17
1607575060000|2020-12-10 04:37:40|569.51|567.51|569.73|567.73|569.79|567.79|569.49|567.49|29
1607575070000|2020-12-10 04:37:50|569.75|567.75|569.84|567.84|569.88|567.88|569.75|567.75|14
1607575080000|2020-12-10 04:38:00|569.79|567.79|569.7|567.7|569.86|567.86|569.7|567.7|25
1607575090000|2020-12-10 04:38:10|569.71|567.71|569.69|567.69|569.82|567.82|569.65|567.65|27
1607575100000|2020-12-10 04:38:20|569.66|567.66|569.56|567.56|569.67|567.67|569.56|567.56|21
1607575110000|2020-12-10 04:38:30|569.57|567.57|569.49|567.49|569.59|567.59|569.47|567.47|9
1607575120000|2020-12-10 04:38:40|569.48|567.48|569.45|567.45|569.52|567.52|569.43|567.43|11
1607575130000|2020-12-10 04:38:50|569.44|567.44|569.42|567.42|569.44|567.44|569.4|567.4|7
1607575140000|2020-12-10 04:39:00|569.45|567.45|569.54|567.54|569.56|567.56|569.45|567.45|21
1607575150000|2020-12-10 04:39:10|569.53|567.53|569.21|567.21|569.53|567.53|569.2|567.2|26
1607575160000|2020-12-10 04:39:20|569.23|567.23|569.26|567.26|569.27|567.27|569.22|567.22|21
1607575170000|2020-12-10 04:39:30|569.27|567.27|569.14|567.14|569.27|567.27|569.14|567.14|22
1607575180000|2020-12-10 04:39:40|569.15|567.15|569.3|567.3|569.3|567.3|569.14|567.14|7
1607575190000|2020-12-10 04:39:50|569.33|567.33|569.31|567.31|569.36|567.36|569.3|567.3|9
1607575200000|2020-12-10 04:40:00|569.3|567.3|569.29|567.29|569.3|567.3|569.29|567.29|2
1607575210000|2020-12-10 04:40:10|569.3|567.3|569.18|567.18|569.3|567.3|569.17|567.17|7
1607575220000|2020-12-10 04:40:20|569.17|567.17|569.14|567.14|569.18|567.18|569.14|567.14|4
1607575230000|2020-12-10 04:40:30|569.15|567.15|569.08|567.08|569.15|567.15|569.08|567.08|3
1607575240000|2020-12-10 04:40:40|569.07|567.07|569.07|567.07|569.08|567.08|569.07|567.07|3
1607575250000|2020-12-10 04:40:50|569.08|567.08|569.02|567.02|569.08|567.08|569.01|567.01|6
1607575260000|2020-12-10 04:41:00|569.03|567.03|569.03|567.03|569.03|567.03|569.02|567.02|3
1607575270000|2020-12-10 04:41:10|569.08|567.08|569.22|567.22|569.22|567.22|569.08|567.08|3
1607575280000|2020-12-10 04:41:20|569.23|567.23|570.04|568.04|570.05|568.05|569.22|567.22|37
1607575290000|2020-12-10 04:41:30|570.01|568.01|570.08|568.08|570.21|568.21|569.9|567.9|30
1607575300000|2020-12-10 04:41:40|570.13|568.13|570.34|568.34|570.34|568.34|570.1|568.1|30
1607575310000|2020-12-10 04:41:50|570.33|568.33|570.2|568.2|570.36|568.36|570.18|568.18|25
1607575320000|2020-12-10 04:42:00|570.21|568.21|570.3|568.3|570.33|568.33|570.16|568.16|21
1607575330000|2020-12-10 04:42:10|570.31|568.31|570.28|568.28|570.31|568.31|570.19|568.19|23
1607575340000|2020-12-10 04:42:20|570.26|568.26|570.14|568.14|570.28|568.28|570.13|568.13|19
1607575350000|2020-12-10 04:42:30|570.12|568.12|570.07|568.07|570.12|568.12|570.07|568.07|15
1607575360000|2020-12-10 04:42:40|570.09|568.09|569.8|567.8|570.09|568.09|569.75|567.75|26
1607575370000|2020-12-10 04:42:50|569.84|567.84|569.74|567.74|569.86|567.86|569.72|567.72|31
1607575380000|2020-12-10 04:43:00|569.62|567.62|569.62|567.62|569.65|567.65|569.59|567.59|20
1607575390000|2020-12-10 04:43:10|569.64|567.64|569.78|567.78|569.82|567.82|569.64|567.64|21
1607575400000|2020-12-10 04:43:20|569.8|567.8|569.73|567.73|569.8|567.8|569.72|567.72|8
1607575410000|2020-12-10 04:43:30|569.72|567.72|569.7|567.7|569.73|567.73|569.57|567.57|25
1607575420000|2020-12-10 04:43:40|569.72|567.72|569.82|567.82|569.84|567.84|569.72|567.72|19
1607575430000|2020-12-10 04:43:50|569.83|567.83|569.76|567.76|569.83|567.83|569.74|567.74|23
1607575440000|2020-12-10 04:44:00|569.8|567.8|570.18|568.18|570.2|568.2|569.8|567.8|32
1607575450000|2020-12-10 04:44:10|570.16|568.16|570.08|568.08|570.17|568.17|570.08|568.08|25
1607575460000|2020-12-10 04:44:20|570.07|568.07|570.01|568.01|570.1|568.1|569.94|567.94|21
1607575470000|2020-12-10 04:44:30|570|568|569.93|567.93|570|568|569.88|567.88|26
1607575480000|2020-12-10 04:44:40|569.92|567.92|570.05|568.05|570.05|568.05|569.9|567.9|20
1607575490000|2020-12-10 04:44:50|570.04|568.04|570.22|568.22|570.22|568.22|570.04|568.04|17
1607575500000|2020-12-10 04:45:00|570.27|568.27|570.12|568.12|570.27|568.27|570.12|568.12|17
1607575510000|2020-12-10 04:45:10|570.11|568.11|570.17|568.17|570.18|568.18|570.11|568.11|12
1607575520000|2020-12-10 04:45:20|570.15|568.15|570.07|568.07|570.15|568.15|570.03|568.03|17
1607575530000|2020-12-10 04:45:30|570.05|568.05|569.98|567.98|570.06|568.06|569.98|567.98|23
1607575540000|2020-12-10 04:45:40|569.99|567.99|569.94|567.94|570.06|568.06|569.94|567.94|25
1607575550000|2020-12-10 04:45:50|569.95|567.95|569.94|567.94|569.95|567.95|569.93|567.93|10
1607575560000|2020-12-10 04:46:00|569.88|567.88|569.77|567.77|569.88|567.88|569.77|567.77|14
1607575570000|2020-12-10 04:46:10|569.78|567.78|569.69|567.69|569.78|567.78|569.69|567.69|14
1607575580000|2020-12-10 04:46:20|569.7|567.7|569.63|567.63|569.7|567.7|569.63|567.63|13
1607575590000|2020-12-10 04:46:30|569.62|567.62|569.68|567.68|569.71|567.71|569.56|567.56|22
1607575600000|2020-12-10 04:46:40|569.67|567.67|569.63|567.63|569.69|567.69|569.62|567.62|16
1607575610000|2020-12-10 04:46:50|569.64|567.64|569.57|567.57|569.64|567.64|569.57|567.57|15
1607575620000|2020-12-10 04:47:00|569.56|567.56|569.39|567.39|569.56|567.56|569.39|567.39|27
1607575630000|2020-12-10 04:47:10|569.38|567.38|569.39|567.39|569.39|567.39|569.37|567.37|9
1607575640000|2020-12-10 04:47:20|569.37|567.37|569.32|567.32|569.38|567.38|569.3|567.3|19
1607575650000|2020-12-10 04:47:30|569.31|567.31|569.12|567.12|569.31|567.31|569.11|567.11|23
1607575660000|2020-12-10 04:47:40|569.11|567.11|569.02|567.02|569.13|567.13|569.02|567.02|24
1607575670000|2020-12-10 04:47:50|569.03|567.03|569.03|567.03|569.03|567.03|569.02|567.02|21
1607575680000|2020-12-10 04:48:00|569.02|567.02|569.01|567.01|569.03|567.03|569|567|21
1607575690000|2020-12-10 04:48:10|569.02|567.02|569.09|567.09|569.12|567.12|568.99|566.99|23
1607575700000|2020-12-10 04:48:20|569.08|567.08|569.03|567.03|569.08|567.08|569.02|567.02|25
1607575710000|2020-12-10 04:48:30|569.02|567.02|569.08|567.08|569.09|567.09|569.01|567.01|23
1607575720000|2020-12-10 04:48:40|569.09|567.09|569.06|567.06|569.11|567.11|569.04|567.04|12
1607575730000|2020-12-10 04:48:50|569.05|567.05|569.04|567.04|569.05|567.05|569.02|567.02|22
1607575740000|2020-12-10 04:49:00|569.03|567.03|568.99|566.99|569.04|567.04|568.98|566.98|25
1607575750000|2020-12-10 04:49:10|568.98|566.98|568.92|566.92|568.98|566.98|568.92|566.92|11
1607575760000|2020-12-10 04:49:20|568.93|566.93|569.02|567.02|569.05|567.05|568.93|566.93|19
1607575770000|2020-12-10 04:49:30|569.01|567.01|569.06|567.06|569.07|567.07|569.01|567.01|13
1607575780000|2020-12-10 04:49:40|569.07|567.07|569|567|569.07|567.07|568.99|566.99|18
1607575790000|2020-12-10 04:49:50|568.99|566.99|569.02|567.02|569.02|567.02|568.97|566.97|16
1607575800000|2020-12-10 04:50:00|569.01|567.01|568.98|566.98|569.02|567.02|568.98|566.98|9
1607575810000|2020-12-10 04:50:10|568.97|566.97|568.98|566.98|568.99|566.99|568.97|566.97|10
1607575820000|2020-12-10 04:50:20|568.97|566.97|569.01|567.01|569.02|567.02|568.97|566.97|12
1607575830000|2020-12-10 04:50:30|569|567|568.95|566.95|569|567|568.94|566.94|22
1607575840000|2020-12-10 04:50:40|568.98|566.98|568.99|566.99|568.99|566.99|568.98|566.98|2
1607575850000|2020-12-10 04:50:50|569|567|568.99|566.99|569|567|568.99|566.99|4
1607575860000|2020-12-10 04:51:00|568.98|566.98|568.99|566.99|568.99|566.99|568.98|566.98|2
1607575870000|2020-12-10 04:51:10|568.98|566.98|569|567|569|567|568.98|566.98|3
1607575880000|2020-12-10 04:51:20|568.99|566.99|568.98|566.98|569|567|568.98|566.98|4
1607575890000|2020-12-10 04:51:30|568.99|566.99|569.03|567.03|569.09|567.09|568.99|566.99|13
1607575900000|2020-12-10 04:51:40|569.04|567.04|569|567|569.04|567.04|568.99|566.99|9
1607575910000|2020-12-10 04:51:50|569.02|567.02|568.99|566.99|569.02|567.02|568.98|566.98|14
1607575920000|2020-12-10 04:52:00|569|567|569|567|569.01|567.01|568.99|566.99|8
1607575930000|2020-12-10 04:52:10|568.99|566.99|569|567|569|567|568.99|566.99|4
1607575940000|2020-12-10 04:52:20|569.01|567.01|569.01|567.01|569.01|567.01|568.99|566.99|7
1607575950000|2020-12-10 04:52:30|569|567|569.01|567.01|569.01|567.01|569|567|8
1607575960000|2020-12-10 04:52:40|569|567|569.02|567.02|569.02|567.02|569|567|9
1607575970000|2020-12-10 04:52:50|569.01|567.01|569.01|567.01|569.02|567.02|569|567|5
1607575980000|2020-12-10 04:53:00|569.04|567.04|569.06|567.06|569.1|567.1|569.03|567.03|13
1607575990000|2020-12-10 04:53:10|569.07|567.07|569.34|567.34|569.34|567.34|569.07|567.07|23
1607576000000|2020-12-10 04:53:20|569.28|567.28|569.57|567.57|569.68|567.68|569.28|567.28|26
1607576010000|2020-12-10 04:53:30|569.56|567.56|569.34|567.34|569.56|567.56|569.31|567.31|27
1607576020000|2020-12-10 04:53:40|569.35|567.35|569.29|567.29|569.36|567.36|569.29|567.29|11
1607576030000|2020-12-10 04:53:50|569.28|567.28|569.42|567.42|569.42|567.42|569.28|567.28|21
1607576040000|2020-12-10 04:54:00|569.41|567.41|569.35|567.35|569.43|567.43|569.35|567.35|20
1607576050000|2020-12-10 04:54:10|569.36|567.36|569.38|567.38|569.4|567.4|569.36|567.36|19
1607576060000|2020-12-10 04:54:20|569.39|567.39|569.27|567.27|569.39|567.39|569.26|567.26|22
1607576070000|2020-12-10 04:54:30|569.3|567.3|569.2|567.2|569.31|567.31|569.19|567.19|13
1607576080000|2020-12-10 04:54:40|569.22|567.22|569.1|567.1|569.22|567.22|569.08|567.08|15
1607576090000|2020-12-10 04:54:50|569.11|567.11|569.07|567.07|569.11|567.11|569.07|567.07|13
1607576100000|2020-12-10 04:55:00|569.03|567.03|569.01|567.01|569.04|567.04|568.99|566.99|14
1607576110000|2020-12-10 04:55:10|569.02|567.02|568.95|566.95|569.02|567.02|568.94|566.94|20
1607576120000|2020-12-10 04:55:20|568.94|566.94|568.93|566.93|568.96|566.96|568.92|566.92|17
1607576130000|2020-12-10 04:55:30|568.92|566.92|568.8|566.8|568.95|566.95|568.78|566.78|21
1607576140000|2020-12-10 04:55:40|568.78|566.78|568.73|566.73|568.79|566.79|568.7|566.7|20
1607576150000|2020-12-10 04:55:50|568.71|566.71|568.64|566.64|568.73|566.73|568.55|566.55|11
1607576160000|2020-12-10 04:56:00|568.63|566.63|568.59|566.59|568.63|566.63|568.53|566.53|12
1607576170000|2020-12-10 04:56:10|568.6|566.6|568.87|566.87|568.87|566.87|568.59|566.59|19
1607576180000|2020-12-10 04:56:20|568.91|566.91|568.83|566.83|568.91|566.91|568.81|566.81|12
1607576190000|2020-12-10 04:56:30|568.84|566.84|568.81|566.81|568.84|566.84|568.81|566.81|2
1607576210000|2020-12-10 04:56:50|568.82|566.82|568.83|566.83|568.84|566.84|568.81|566.81|5
1607576220000|2020-12-10 04:57:00|568.82|566.82|568.8|566.8|568.83|566.83|568.8|566.8|3
1607576230000|2020-12-10 04:57:10|568.81|566.81|568.57|566.57|568.83|566.83|568.52|566.52|11
1607576240000|2020-12-10 04:57:20|568.58|566.58|568.59|566.59|568.6|566.6|568.58|566.58|7
1607576250000|2020-12-10 04:57:30|568.58|566.58|568.59|566.59|568.63|566.63|568.58|566.58|9
1607576260000|2020-12-10 04:57:40|568.6|566.6|568.51|566.51|568.61|566.61|568.51|566.51|14
1607576270000|2020-12-10 04:57:50|568.52|566.52|568.43|566.43|568.52|566.52|568.43|566.43|20
1607576280000|2020-12-10 04:58:00|568.44|566.44|568.44|566.44|568.48|566.48|568.43|566.43|18
1607576290000|2020-12-10 04:58:10|568.43|566.43|568.43|566.43|568.46|566.46|568.4|566.4|14
1607576300000|2020-12-10 04:58:20|568.41|566.41|568.4|566.4|568.45|566.45|568.38|566.38|15
1607576310000|2020-12-10 04:58:30|568.39|566.39|568.44|566.44|568.46|566.46|568.36|566.36|20
1607576320000|2020-12-10 04:58:40|568.45|566.45|568.44|566.44|568.48|566.48|568.43|566.43|20
1607576330000|2020-12-10 04:58:50|568.43|566.43|568.39|566.39|568.45|566.45|568.38|566.38|22
1607576340000|2020-12-10 04:59:00|568.38|566.38|568.31|566.31|568.4|566.4|568.29|566.29|23
1607576350000|2020-12-10 04:59:10|568.29|566.29|568.29|566.29|568.32|566.32|568.22|566.22|18
1607576360000|2020-12-10 04:59:20|568.28|566.28|568.29|566.29|568.3|566.3|568.28|566.28|10
1607576370000|2020-12-10 04:59:30|568.28|566.28|568.1|566.1|568.29|566.29|568.09|566.09|10
1607576380000|2020-12-10 04:59:40|568.14|566.14|568.14|566.14|568.15|566.15|568.12|566.12|11
1607576390000|2020-12-10 04:59:50|568.13|566.13|568.14|566.14|568.14|566.14|568.02|566.02|23
1607576400000|2020-12-10 05:00:00|568.13|566.13|568.01|566.01|568.14|566.14|568|566|22
1607576410000|2020-12-10 05:00:10|568|566|567.99|565.99|568.02|566.02|567.99|565.99|20
1607576420000|2020-12-10 05:00:20|568|566|567.98|565.98|568|566|567.97|565.97|10
1607576430000|2020-12-10 05:00:30|567.99|565.99|567.91|565.91|567.99|565.99|567.89|565.89|9
1607576440000|2020-12-10 05:00:40|567.93|565.93|567.75|565.75|567.93|565.93|567.73|565.73|14
1607576450000|2020-12-10 05:00:50|567.73|565.73|567.82|565.82|567.97|565.97|567.72|565.72|18
1607576460000|2020-12-10 05:01:00|567.85|565.85|567.9|565.9|567.96|565.96|567.83|565.83|25
1607576470000|2020-12-10 05:01:10|567.91|565.91|567.89|565.89|567.91|565.91|567.86|565.86|22
1607576480000|2020-12-10 05:01:20|567.9|565.9|567.89|565.89|567.9|565.9|567.87|565.87|18
1607576490000|2020-12-10 05:01:30|567.9|565.9|567.89|565.89|567.91|565.91|567.88|565.88|10
1607576500000|2020-12-10 05:01:40|567.9|565.9|567.89|565.89|567.9|565.9|567.84|565.84|22
1607576510000|2020-12-10 05:01:50|567.9|565.9|567.91|565.91|567.91|565.91|567.89|565.89|8
1607576520000|2020-12-10 05:02:00|567.92|565.92|568.08|566.08|568.08|566.08|567.91|565.91|13
1607576530000|2020-12-10 05:02:10|568.07|566.07|568.41|566.41|568.46|566.46|568.07|566.07|29
1607576540000|2020-12-10 05:02:20|568.38|566.38|568.27|566.27|568.41|566.41|568.27|566.27|16
1607576550000|2020-12-10 05:02:30|568.29|566.29|568.04|566.04|568.3|566.3|568.03|566.03|26
1607576560000|2020-12-10 05:02:40|568.05|566.05|568.18|566.18|568.18|566.18|567.99|565.99|18
1607576570000|2020-12-10 05:02:50|568.17|566.17|568.7|566.7|568.7|566.7|568.16|566.16|22
1607576580000|2020-12-10 05:03:00|568.67|566.67|568.55|566.55|568.67|566.67|568.53|566.53|20
1607576590000|2020-12-10 05:03:10|568.57|566.57|568.25|566.25|568.57|566.57|568.25|566.25|21
1607576600000|2020-12-10 05:03:20|568.22|566.22|568.34|566.34|568.35|566.35|568.21|566.21|15
1607576610000|2020-12-10 05:03:30|568.33|566.33|568.39|566.39|568.41|566.41|568.32|566.32|16
1607576620000|2020-12-10 05:03:40|568.38|566.38|568.47|566.47|568.5|566.5|568.35|566.35|22
1607576630000|2020-12-10 05:03:50|568.48|566.48|568.48|566.48|568.51|566.51|568.48|566.48|6
1607576640000|2020-12-10 05:04:00|568.45|566.45|568.5|566.5|568.56|566.56|568.45|566.45|15
1607576650000|2020-12-10 05:04:10|568.49|566.49|568.46|566.46|568.49|566.49|568.46|566.46|2
1607576660000|2020-12-10 05:04:20|568.47|566.47|568.49|566.49|568.51|566.51|568.47|566.47|9
1607576670000|2020-12-10 05:04:30|568.5|566.5|568.49|566.49|568.5|566.5|568.48|566.48|8
1607576680000|2020-12-10 05:04:40|568.51|566.51|568.44|566.44|568.52|566.52|568.42|566.42|16
1607576690000|2020-12-10 05:04:50|568.46|566.46|568.54|566.54|568.58|566.58|568.46|566.46|21
1607576700000|2020-12-10 05:05:00|568.55|566.55|568.51|566.51|568.55|566.55|568.51|566.51|9
1607576710000|2020-12-10 05:05:10|568.52|566.52|568.49|566.49|568.53|566.53|568.48|566.48|19
1607576720000|2020-12-10 05:05:20|568.48|566.48|568.47|566.47|568.49|566.49|568.45|566.45|13
1607576730000|2020-12-10 05:05:30|568.48|566.48|568.46|566.46|568.48|566.48|568.46|566.46|15
1607576740000|2020-12-10 05:05:40|568.47|566.47|568.46|566.46|568.47|566.47|568.46|566.46|2
1607576750000|2020-12-10 05:05:50|568.47|566.47|568.46|566.46|568.47|566.47|568.46|566.46|4
1607576760000|2020-12-10 05:06:00|568.47|566.47|568.44|566.44|568.47|566.47|568.44|566.44|6
1607576770000|2020-12-10 05:06:10|568.45|566.45|568.2|566.2|568.45|566.45|568.2|566.2|14
1607576780000|2020-12-10 05:06:20|568.18|566.18|568.14|566.14|568.18|566.18|568.14|566.14|12
1607576790000|2020-12-10 05:06:30|568.15|566.15|568.11|566.11|568.15|566.15|568.09|566.09|14
1607576800000|2020-12-10 05:06:40|568.12|566.12|568.45|566.45|568.48|566.48|568.11|566.11|25
1607576810000|2020-12-10 05:06:50|568.44|566.44|568.42|566.42|568.46|566.46|568.4|566.4|14
1607576820000|2020-12-10 05:07:00|568.41|566.41|568.4|566.4|568.47|566.47|568.39|566.39|22
1607576830000|2020-12-10 05:07:10|568.42|566.42|568.45|566.45|568.46|566.46|568.39|566.39|22
1607576840000|2020-12-10 05:07:20|568.43|566.43|568.39|566.39|568.43|566.43|568.36|566.36|24
1607576850000|2020-12-10 05:07:30|568.37|566.37|568.34|566.34|568.39|566.39|568.33|566.33|12
1607576860000|2020-12-10 05:07:40|568.36|566.36|568.44|566.44|568.44|566.44|568.36|566.36|18
1607576870000|2020-12-10 05:07:50|568.42|566.42|568.45|566.45|568.46|566.46|568.42|566.42|11
1607576880000|2020-12-10 05:08:00|568.44|566.44|568.45|566.45|568.47|566.47|568.41|566.41|19
1607576890000|2020-12-10 05:08:10|568.46|566.46|568.49|566.49|568.49|566.49|568.43|566.43|15
1607576900000|2020-12-10 05:08:20|568.48|566.48|568.44|566.44|568.48|566.48|568.44|566.44|8
1607576910000|2020-12-10 05:08:30|568.42|566.42|568.43|566.43|568.43|566.43|568.42|566.42|2
1607576920000|2020-12-10 05:08:40|568.44|566.44|568.43|566.43|568.44|566.44|568.43|566.43|2
1607576930000|2020-12-10 05:08:50|568.42|566.42|568.46|566.46|568.46|566.46|568.42|566.42|4
1607576940000|2020-12-10 05:09:00|568.45|566.45|568.44|566.44|568.46|566.46|568.43|566.43|6
1607576950000|2020-12-10 05:09:10|568.47|566.47|568.44|566.44|568.47|566.47|568.43|566.43|5
1607576960000|2020-12-10 05:09:20|568.43|566.43|568.43|566.43|568.43|566.43|568.41|566.41|6
1607576970000|2020-12-10 05:09:30|568.42|566.42|568.46|566.46|568.46|566.46|568.42|566.42|6
1607576980000|2020-12-10 05:09:40|568.47|566.47|568.49|566.49|568.5|566.5|568.47|566.47|4
1607576990000|2020-12-10 05:09:50|568.48|566.48|568.48|566.48|568.48|566.48|568.48|566.48|1
1607577000000|2020-12-10 05:10:00|568.47|566.47|568.29|566.29|568.47|566.47|568.29|566.29|11
1607577010000|2020-12-10 05:10:10|568.27|566.27|568.22|566.22|568.28|566.28|568.22|566.22|4
1607577020000|2020-12-10 05:10:20|568.21|566.21|568.31|566.31|568.31|566.31|568.21|566.21|10
1607577030000|2020-12-10 05:10:30|568.35|566.35|568.16|566.16|568.35|566.35|568.16|566.16|14
1607577040000|2020-12-10 05:10:40|568.17|566.17|568.21|566.21|568.31|566.31|568.17|566.17|13
1607577050000|2020-12-10 05:10:50|568.19|566.19|568.05|566.05|568.19|566.19|568.04|566.04|15
1607577060000|2020-12-10 05:11:00|568.03|566.03|568.07|566.07|568.09|566.09|568.03|566.03|16
1607577070000|2020-12-10 05:11:10|568.06|566.06|568.05|566.05|568.12|566.12|568.05|566.05|19
1607577080000|2020-12-10 05:11:20|568.06|566.06|568.06|566.06|568.1|566.1|568.02|566.02|23
1607577090000|2020-12-10 05:11:30|568.07|566.07|568.02|566.02|568.07|566.07|568.02|566.02|13
1607577100000|2020-12-10 05:11:40|568.04|566.04|568.05|566.05|568.07|566.07|568.04|566.04|10
1607577110000|2020-12-10 05:11:50|568.06|566.06|568|566|568.06|566.06|568|566|12
1607577120000|2020-12-10 05:12:00|567.99|565.99|568|566|568.02|566.02|567.96|565.96|21
1607577130000|2020-12-10 05:12:10|567.98|565.98|568.03|566.03|568.03|566.03|567.96|565.96|10
1607577140000|2020-12-10 05:12:20|568.02|566.02|568.09|566.09|568.1|566.1|568.02|566.02|18
1607577150000|2020-12-10 05:12:30|568.1|566.1|568.07|566.07|568.11|566.11|568.06|566.06|16
1607577160000|2020-12-10 05:12:40|568.09|566.09|568.06|566.06|568.1|566.1|568.06|566.06|14
1607577170000|2020-12-10 05:12:50|568.04|566.04|568.06|566.06|568.08|566.08|568.01|566.01|20
1607577180000|2020-12-10 05:13:00|568.05|566.05|568.04|566.04|568.09|566.09|568.04|566.04|18
1607577190000|2020-12-10 05:13:10|568.05|566.05|568.01|566.01|568.09|566.09|568|566|21
1607577200000|2020-12-10 05:13:20|568.02|566.02|568.02|566.02|568.1|566.1|568.02|566.02|20
1607577210000|2020-12-10 05:13:30|568.03|566.03|567.94|565.94|568.05|566.05|567.94|565.94|14
1607577220000|2020-12-10 05:13:40|567.95|565.95|567.44|565.44|567.95|565.95|567.44|565.44|18
1607577230000|2020-12-10 05:13:50|567.42|565.42|567.29|565.29|567.43|565.43|567.28|565.28|20
1607577240000|2020-12-10 05:14:00|567.28|565.28|567.1|565.1|567.28|565.28|567|565|18
1607577250000|2020-12-10 05:14:10|567.08|565.08|566.99|564.99|567.21|565.21|566.99|564.99|24
1607577260000|2020-12-10 05:14:20|567|565|567.03|565.03|567.1|565.1|566.99|564.99|32
1607577270000|2020-12-10 05:14:30|567.05|565.05|567.03|565.03|567.09|565.09|566.94|564.94|19
1607577280000|2020-12-10 05:14:40|567.02|565.02|566.79|564.79|567.02|565.02|566.79|564.79|20
1607577290000|2020-12-10 05:14:50|566.81|564.81|566.75|564.75|566.82|564.82|566.75|564.75|9
1607577300000|2020-12-10 05:15:00|566.76|564.76|566.6|564.6|566.76|564.76|566.6|564.6|18
1607577310000|2020-12-10 05:15:10|566.62|564.62|566.59|564.59|566.65|564.65|566.56|564.56|14
1607577320000|2020-12-10 05:15:20|566.58|564.58|567.11|565.11|567.12|565.12|566.58|564.58|27
1607577330000|2020-12-10 05:15:30|567.12|565.12|567.36|565.36|567.47|565.47|567.12|565.12|25
1607577340000|2020-12-10 05:15:40|567.37|565.37|567.38|565.38|567.46|565.46|567.36|565.36|11
1607577350000|2020-12-10 05:15:50|567.34|565.34|567.38|565.38|567.38|565.38|567.26|565.26|25
1607577360000|2020-12-10 05:16:00|567.37|565.37|567.57|565.57|567.6|565.6|567.33|565.33|22
1607577370000|2020-12-10 05:16:10|567.58|565.58|567.68|565.68|567.73|565.73|567.57|565.57|25
1607577380000|2020-12-10 05:16:20|567.7|565.7|567.78|565.78|567.79|565.79|567.69|565.69|14
1607577390000|2020-12-10 05:16:30|567.71|565.71|567.86|565.86|567.91|565.91|567.71|565.71|26
1607577400000|2020-12-10 05:16:40|567.85|565.85|568.14|566.14|568.14|566.14|567.85|565.85|17
1607577410000|2020-12-10 05:16:50|568.22|566.22|568.43|566.43|568.43|566.43|568.22|566.22|14
1607577420000|2020-12-10 05:17:00|568.42|566.42|568.61|566.61|568.63|566.63|568.39|566.39|26
1607577430000|2020-12-10 05:17:10|568.63|566.63|568.49|566.49|568.63|566.63|568.48|566.48|25
1607577440000|2020-12-10 05:17:20|568.48|566.48|568.45|566.45|568.51|566.51|568.43|566.43|10
1607577450000|2020-12-10 05:17:30|568.42|566.42|568.14|566.14|568.48|566.48|568.11|566.11|24
1607577460000|2020-12-10 05:17:40|568.09|566.09|568.03|566.03|568.14|566.14|567.94|565.94|14
1607577470000|2020-12-10 05:17:50|568.04|566.04|568.13|566.13|568.14|566.14|568.04|566.04|14
1607577480000|2020-12-10 05:18:00|568.14|566.14|568.04|566.04|568.17|566.17|568.04|566.04|24
1607577490000|2020-12-10 05:18:10|568.05|566.05|567.9|565.9|568.06|566.06|567.9|565.9|12
1607577500000|2020-12-10 05:18:20|567.91|565.91|567.92|565.92|567.92|565.92|567.9|565.9|3
1607577510000|2020-12-10 05:18:30|567.79|565.79|567.67|565.67|567.85|565.85|567.67|565.67|6
1607577520000|2020-12-10 05:18:40|567.66|565.66|567.64|565.64|567.66|565.66|567.63|565.63|4
1607577530000|2020-12-10 05:18:50|567.63|565.63|567.52|565.52|567.64|565.64|567.52|565.52|5
1607577540000|2020-12-10 05:19:00|567.53|565.53|567.74|565.74|567.78|565.78|567.52|565.52|15
1607577550000|2020-12-10 05:19:10|567.76|565.76|567.75|565.75|567.76|565.76|567.73|565.73|8
1607577560000|2020-12-10 05:19:20|567.73|565.73|567.74|565.74|567.74|565.74|567.68|565.68|19
1607577570000|2020-12-10 05:19:30|567.73|565.73|567.49|565.49|567.73|565.73|567.48|565.48|16
1607577580000|2020-12-10 05:19:40|567.48|565.48|567.53|565.53|567.59|565.59|567.48|565.48|14
1607577590000|2020-12-10 05:19:50|567.5|565.5|567.46|565.46|567.52|565.52|567.46|565.46|8
1607577600000|2020-12-10 05:20:00|567.42|565.42|567.26|565.26|567.42|565.42|567.23|565.23|22
1607577610000|2020-12-10 05:20:10|567.25|565.25|567.09|565.09|567.27|565.27|567.09|565.09|26
1607577620000|2020-12-10 05:20:20|567.15|565.15|567.02|565.02|567.15|565.15|566.93|564.93|23
1607577630000|2020-12-10 05:20:30|566.9|564.9|566.73|564.73|566.9|564.9|566.67|564.67|21
1607577640000|2020-12-10 05:20:40|566.69|564.69|566.78|564.78|566.84|564.84|566.68|564.68|18
1607577650000|2020-12-10 05:20:50|566.77|564.77|566.79|564.79|566.9|564.9|566.71|564.71|23
1607577660000|2020-12-10 05:21:00|566.89|564.89|566.79|564.79|566.9|564.9|566.67|564.67|18
1607577670000|2020-12-10 05:21:10|566.81|564.81|566.67|564.67|566.86|564.86|566.67|564.67|17
1607577680000|2020-12-10 05:21:20|566.68|564.68|566.43|564.43|566.68|564.68|566.43|564.43|18
1607577690000|2020-12-10 05:21:30|566.42|564.42|565.38|563.38|566.42|564.42|565.35|563.35|31
1607577700000|2020-12-10 05:21:40|565.37|563.37|565.63|563.63|565.64|563.64|565.25|563.25|23
1607577710000|2020-12-10 05:21:50|565.64|563.64|565.68|563.68|565.89|563.89|565.64|563.64|28
1607577720000|2020-12-10 05:22:00|565.69|563.69|565.39|563.39|565.69|563.69|565.38|563.38|20
1607577730000|2020-12-10 05:22:10|565.37|563.37|565.25|563.25|565.37|563.37|565.12|563.12|26
1607577740000|2020-12-10 05:22:20|565.24|563.24|565.43|563.43|565.47|563.47|565.21|563.21|28
1607577750000|2020-12-10 05:22:30|565.4|563.4|565.47|563.47|565.47|563.47|565.16|563.16|32
1607577760000|2020-12-10 05:22:40|565.45|563.45|565.45|563.45|565.5|563.5|565.41|563.41|30
1607577770000|2020-12-10 05:22:50|565.46|563.46|565.46|563.46|565.47|563.47|565.32|563.32|22
1607577780000|2020-12-10 05:23:00|565.44|563.44|565.44|563.44|565.47|563.47|565.43|563.43|14
1607577790000|2020-12-10 05:23:10|565.43|563.43|565.21|563.21|565.44|563.44|565.21|563.21|21
1607577800000|2020-12-10 05:23:20|565.19|563.19|565.28|563.28|565.32|563.32|565.19|563.19|24
1607577810000|2020-12-10 05:23:30|565.29|563.29|565.28|563.28|565.32|563.32|565.18|563.18|26
1607577820000|2020-12-10 05:23:40|565.27|563.27|565.21|563.21|565.27|563.27|565.16|563.16|29
1607577830000|2020-12-10 05:23:50|565.19|563.19|565.21|563.21|565.31|563.31|565.17|563.17|34
1607577840000|2020-12-10 05:24:00|565.22|563.22|564.99|562.99|565.22|563.22|564.97|562.97|24
1607577850000|2020-12-10 05:24:10|565.01|563.01|565.03|563.03|565.09|563.09|565|563|24
1607577860000|2020-12-10 05:24:20|565.04|563.04|565.01|563.01|565.1|563.1|565.01|563.01|21
1607577870000|2020-12-10 05:24:30|565|563|564.95|562.95|565.02|563.02|564.92|562.92|15
1607577880000|2020-12-10 05:24:40|564.97|562.97|565.18|563.18|565.18|563.18|564.96|562.96|7
1607577890000|2020-12-10 05:24:50|565.19|563.19|565.5|563.5|565.5|563.5|565.19|563.19|17
1607577900000|2020-12-10 05:25:00|565.49|563.49|565.55|563.55|565.61|563.61|565.49|563.49|22
1607577910000|2020-12-10 05:25:10|565.56|563.56|565.54|563.54|565.56|563.56|565.54|563.54|9
1607577920000|2020-12-10 05:25:20|565.55|563.55|565.54|563.54|565.55|563.55|565.53|563.53|5
1607577930000|2020-12-10 05:25:30|565.53|563.53|565.28|563.28|565.53|563.53|565.26|563.26|12
1607577940000|2020-12-10 05:25:40|565.24|563.24|565.05|563.05|565.24|563.24|565.05|563.05|17
1607577950000|2020-12-10 05:25:50|565.02|563.02|564.98|562.98|565.04|563.04|564.98|562.98|23
1607577960000|2020-12-10 05:26:00|564.99|562.99|564.95|562.95|565.02|563.02|564.94|562.94|22
1607577970000|2020-12-10 05:26:10|564.97|562.97|564.9|562.9|564.98|562.98|564.9|562.9|21
1607577980000|2020-12-10 05:26:20|564.91|562.91|564.85|562.85|564.95|562.95|564.82|562.82|24
1607577990000|2020-12-10 05:26:30|564.86|562.86|564.83|562.83|564.87|562.87|564.83|562.83|18
1607578000000|2020-12-10 05:26:40|564.85|562.85|565.01|563.01|565.09|563.09|564.84|562.84|26
1607578010000|2020-12-10 05:26:50|565.04|563.04|565.14|563.14|565.14|563.14|565.03|563.03|24
1607578020000|2020-12-10 05:27:00|565.15|563.15|565.11|563.11|565.26|563.26|565.11|563.11|27
1607578030000|2020-12-10 05:27:10|565.12|563.12|565.29|563.29|565.29|563.29|565.09|563.09|22
1607578040000|2020-12-10 05:27:20|565.28|563.28|565.25|563.25|565.36|563.36|565.25|563.25|18
1607578050000|2020-12-10 05:27:30|565.23|563.23|565.7|563.7|565.7|563.7|565.17|563.17|23
1607578060000|2020-12-10 05:27:40|565.69|563.69|565.67|563.67|565.73|563.73|565.66|563.66|16
1607578070000|2020-12-10 05:27:50|565.65|563.65|565.65|563.65|565.66|563.66|565.63|563.63|16
1607578080000|2020-12-10 05:28:00|565.64|563.64|565.5|563.5|565.74|563.74|565.5|563.5|26
1607578090000|2020-12-10 05:28:10|565.52|563.52|565.37|563.37|565.52|563.52|565.37|563.37|20
1607578100000|2020-12-10 05:28:20|565.36|563.36|565.54|563.54|565.55|563.55|565.26|563.26|23
1607578110000|2020-12-10 05:28:30|565.56|563.56|565.62|563.62|565.64|563.64|565.53|563.53|17
1607578120000|2020-12-10 05:28:40|565.63|563.63|565.51|563.51|565.65|563.65|565.51|563.51|20
1607578130000|2020-12-10 05:28:50|565.47|563.47|565.44|563.44|565.48|563.48|565.44|563.44|12
1607578140000|2020-12-10 05:29:00|565.42|563.42|565.37|563.37|565.42|563.42|565.37|563.37|14
1607578150000|2020-12-10 05:29:10|565.38|563.38|565.34|563.34|565.38|563.38|565.34|563.34|7
1607578160000|2020-12-10 05:29:20|565.35|563.35|565.22|563.22|565.36|563.36|565.19|563.19|15
1607578170000|2020-12-10 05:29:30|565.2|563.2|565.04|563.04|565.27|563.27|565.04|563.04|23
1607578180000|2020-12-10 05:29:40|565.05|563.05|565.07|563.07|565.09|563.09|565.01|563.01|24
1607578190000|2020-12-10 05:29:50|565.06|563.06|565.07|563.07|565.09|563.09|565.04|563.04|23
1607578200000|2020-12-10 05:30:00|565.06|563.06|565.46|563.46|565.46|563.46|565.06|563.06|19
1607578210000|2020-12-10 05:30:10|565.47|563.47|565.7|563.7|565.75|563.75|565.42|563.42|26
1607578220000|2020-12-10 05:30:20|565.73|563.73|565.87|563.87|565.89|563.89|565.67|563.67|26
1607578230000|2020-12-10 05:30:30|565.84|563.84|565.87|563.87|565.9|563.9|565.81|563.81|15
1607578240000|2020-12-10 05:30:40|565.88|563.88|565.76|563.76|565.88|563.88|565.74|563.74|14
1607578250000|2020-12-10 05:30:50|565.77|563.77|565.79|563.79|565.82|563.82|565.77|563.77|16
1607578260000|2020-12-10 05:31:00|565.8|563.8|565.84|563.84|565.87|563.87|565.78|563.78|23
1607578270000|2020-12-10 05:31:10|565.83|563.83|565.82|563.82|565.85|563.85|565.8|563.8|16
1607578280000|2020-12-10 05:31:20|565.81|563.81|565.43|563.43|565.82|563.82|565.43|563.43|29
1607578290000|2020-12-10 05:31:30|565.44|563.44|565.4|563.4|565.5|563.5|565.4|563.4|22
1607578300000|2020-12-10 05:31:40|565.43|563.43|565.39|563.39|565.47|563.47|565.33|563.33|11
1607578310000|2020-12-10 05:31:50|565.4|563.4|565.39|563.39|565.4|563.4|565.36|563.36|8
1607578320000|2020-12-10 05:32:00|565.52|563.52|565.64|563.64|565.64|563.64|565.52|563.52|23
1607578330000|2020-12-10 05:32:10|565.62|563.62|565.67|563.67|565.67|563.67|565.61|563.61|21
1607578340000|2020-12-10 05:32:20|565.69|563.69|565.83|563.83|565.86|563.86|565.65|563.65|34
1607578350000|2020-12-10 05:32:30|565.87|563.87|566|564|566.11|564.11|565.86|563.86|30
1607578360000|2020-12-10 05:32:40|566.02|564.02|566.3|564.3|566.35|564.35|565.97|563.97|30
1607578370000|2020-12-10 05:32:50|566.29|564.29|566.43|564.43|566.67|564.67|566.27|564.27|26
1607578380000|2020-12-10 05:33:00|566.45|564.45|566.86|564.86|566.86|564.86|566.43|564.43|25
1607578390000|2020-12-10 05:33:10|566.83|564.83|566.87|564.87|566.92|564.92|566.83|564.83|14
1607578400000|2020-12-10 05:33:20|566.86|564.86|566.83|564.83|566.88|564.88|566.83|564.83|10
1607578410000|2020-12-10 05:33:30|566.84|564.84|566.85|564.85|566.88|564.88|566.83|564.83|7
1607578420000|2020-12-10 05:33:40|566.81|564.81|566.48|564.48|566.81|564.81|566.48|564.48|16
1607578430000|2020-12-10 05:33:50|566.44|564.44|566.31|564.31|566.44|564.44|566.31|564.31|17
1607578440000|2020-12-10 05:34:00|566.3|564.3|566.12|564.12|566.3|564.3|566.12|564.12|14
1607578450000|2020-12-10 05:34:10|566.14|564.14|565.87|563.87|566.14|564.14|565.87|563.87|13
1607578460000|2020-12-10 05:34:20|565.89|563.89|565.84|563.84|565.9|563.9|565.83|563.83|11
1607578470000|2020-12-10 05:34:30|565.73|563.73|565.73|563.73|565.79|563.79|565.73|563.73|9
1607578480000|2020-12-10 05:34:40|565.72|563.72|565.85|563.85|565.85|563.85|565.7|563.7|20
1607578490000|2020-12-10 05:34:50|565.86|563.86|566.19|564.19|566.19|564.19|565.86|563.86|22
1607578500000|2020-12-10 05:35:00|566.17|564.17|566.27|564.27|566.28|564.28|566.17|564.17|25
1607578510000|2020-12-10 05:35:10|566.24|564.24|566.59|564.59|566.62|564.62|566.24|564.24|27
1607578520000|2020-12-10 05:35:20|566.6|564.6|566.57|564.57|566.62|564.62|566.56|564.56|23
1607578530000|2020-12-10 05:35:30|566.55|564.55|566.55|564.55|566.61|564.61|566.55|564.55|20
1607578540000|2020-12-10 05:35:40|566.56|564.56|566.77|564.77|566.82|564.82|566.56|564.56|20
1607578550000|2020-12-10 05:35:50|566.76|564.76|566.7|564.7|566.76|564.76|566.68|564.68|24
1607578560000|2020-12-10 05:36:00|566.68|564.68|566.64|564.64|566.68|564.68|566.64|564.64|13
1607578570000|2020-12-10 05:36:10|566.65|564.65|566.59|564.59|566.66|564.66|566.59|564.59|15
1607578580000|2020-12-10 05:36:20|566.57|564.57|566.59|564.59|566.6|564.6|566.57|564.57|25
1607578590000|2020-12-10 05:36:30|566.56|564.56|566.21|564.21|566.56|564.56|566.21|564.21|23
1607578600000|2020-12-10 05:36:40|566.19|564.19|566.11|564.11|566.19|564.19|566.1|564.1|16
1607578610000|2020-12-10 05:36:50|566.1|564.1|566.18|564.18|566.18|564.18|566.09|564.09|14
1607578620000|2020-12-10 05:37:00|566.21|564.21|566.11|564.11|566.21|564.21|566.09|564.09|14
1607578630000|2020-12-10 05:37:10|566.1|564.1|566.1|564.1|566.18|564.18|566.06|564.06|13
1607578640000|2020-12-10 05:37:20|566.15|564.15|565.97|563.97|566.15|564.15|565.95|563.95|6
1607578650000|2020-12-10 05:37:30|566|564|565.61|563.61|566|564|565.58|563.58|18
1607578660000|2020-12-10 05:37:40|565.62|563.62|565.59|563.59|565.62|563.62|565.58|563.58|11
1607578670000|2020-12-10 05:37:50|565.66|563.66|565.52|563.52|565.66|563.66|565.48|563.48|16
1607578680000|2020-12-10 05:38:00|565.51|563.51|565.48|563.48|565.51|563.51|565.48|563.48|10
1607578690000|2020-12-10 05:38:10|565.49|563.49|565.38|563.38|565.51|563.51|565.38|563.38|18
1607578700000|2020-12-10 05:38:20|565.37|563.37|565.38|563.38|565.42|563.42|565.37|563.37|23
1607578710000|2020-12-10 05:38:30|565.35|563.35|565.27|563.27|565.35|563.35|565.26|563.26|16
1607578720000|2020-12-10 05:38:40|565.26|563.26|565.15|563.15|565.29|563.29|565.15|563.15|13
1607578730000|2020-12-10 05:38:50|565.16|563.16|565.18|563.18|565.21|563.21|565.14|563.14|15
1607578740000|2020-12-10 05:39:00|565.19|563.19|565.47|563.47|565.47|563.47|565.19|563.19|21
1607578750000|2020-12-10 05:39:10|565.49|563.49|565.43|563.43|565.59|563.59|565.43|563.43|19
1607578760000|2020-12-10 05:39:20|565.44|563.44|565.52|563.52|565.52|563.52|565.44|563.44|21
1607578770000|2020-12-10 05:39:30|565.54|563.54|565.46|563.46|565.64|563.64|565.46|563.46|26
1607578780000|2020-12-10 05:39:40|565.47|563.47|565.28|563.28|565.47|563.47|565.28|563.28|15
1607578790000|2020-12-10 05:39:50|565.27|563.27|565.27|563.27|565.28|563.28|565.26|563.26|9
1607578800000|2020-12-10 05:40:00|565.25|563.25|565.23|563.23|565.25|563.25|565.21|563.21|11
1607578810000|2020-12-10 05:40:10|565.24|563.24|565.2|563.2|565.27|563.27|565.19|563.19|27
1607578820000|2020-12-10 05:40:20|565.21|563.21|565.23|563.23|565.26|563.26|565.21|563.21|13
1607578830000|2020-12-10 05:40:30|565.21|563.21|564.91|562.91|565.21|563.21|564.88|562.88|11
1607578840000|2020-12-10 05:40:40|564.96|562.96|565.08|563.08|565.11|563.11|564.94|562.94|20
1607578850000|2020-12-10 05:40:50|565.09|563.09|565.12|563.12|565.12|563.12|565.08|563.08|7
1607578860000|2020-12-10 05:41:00|565.11|563.11|565.07|563.07|565.11|563.11|565.07|563.07|4
1607578870000|2020-12-10 05:41:10|565.04|563.04|564.99|562.99|565.07|563.07|564.98|562.98|14
1607578880000|2020-12-10 05:41:20|564.98|562.98|564.94|562.94|564.99|562.99|564.94|562.94|21
1607578890000|2020-12-10 05:41:30|564.97|562.97|564.99|562.99|564.99|562.99|564.93|562.93|22
1607578900000|2020-12-10 05:41:40|564.97|562.97|564.98|562.98|565.01|563.01|564.97|562.97|27
1607578910000|2020-12-10 05:41:50|564.99|562.99|564.94|562.94|565|563|564.94|562.94|14
1607578920000|2020-12-10 05:42:00|564.93|562.93|564.77|562.77|564.93|562.93|564.77|562.77|9
1607578930000|2020-12-10 05:42:10|564.78|562.78|564.87|562.87|564.87|562.87|564.78|562.78|26
1607578940000|2020-12-10 05:42:20|564.86|562.86|565.05|563.05|565.05|563.05|564.85|562.85|21
1607578950000|2020-12-10 05:42:30|565.07|563.07|565.29|563.29|565.35|563.35|565.07|563.07|24
1607578960000|2020-12-10 05:42:40|565.28|563.28|565.38|563.38|565.4|563.4|565.28|563.28|12
1607578970000|2020-12-10 05:42:50|565.39|563.39|565.32|563.32|565.39|563.39|565.28|563.28|15
1607578980000|2020-12-10 05:43:00|565.33|563.33|565.39|563.39|565.42|563.42|565.3|563.3|21
1607578990000|2020-12-10 05:43:10|565.4|563.4|566.05|564.05|566.07|564.07|565.4|563.4|24
1607579000000|2020-12-10 05:43:20|566.1|564.1|565.96|563.96|566.18|564.18|565.92|563.92|32
1607579010000|2020-12-10 05:43:30|565.95|563.95|565.95|563.95|565.99|563.99|565.94|563.94|11
1607579020000|2020-12-10 05:43:40|565.94|563.94|565.99|563.99|565.99|563.99|565.9|563.9|11
1607579030000|2020-12-10 05:43:50|565.97|563.97|565.96|563.96|566|564|565.91|563.91|9
1607579040000|2020-12-10 05:44:00|565.92|563.92|565.82|563.82|565.92|563.92|565.68|563.68|17
1607579050000|2020-12-10 05:44:10|565.8|563.8|565.61|563.61|565.8|563.8|565.61|563.61|15
1607579060000|2020-12-10 05:44:20|565.62|563.62|565.56|563.56|565.62|563.62|565.55|563.55|10
1607579070000|2020-12-10 05:44:30|565.57|563.57|565.58|563.58|565.6|563.6|565.57|563.57|14
1607579080000|2020-12-10 05:44:40|565.59|563.59|565.24|563.24|565.59|563.59|565.24|563.24|14
1607579090000|2020-12-10 05:44:50|565.23|563.23|565.21|563.21|565.24|563.24|565.21|563.21|5
1607579100000|2020-12-10 05:45:00|565.19|563.19|564.8|562.8|565.19|563.19|564.8|562.8|22
1607579110000|2020-12-10 05:45:10|564.79|562.79|564.65|562.65|564.8|562.8|564.65|562.65|14
1607579120000|2020-12-10 05:45:20|564.66|562.66|564.4|562.4|564.81|562.81|564.4|562.4|23
1607579130000|2020-12-10 05:45:30|564.39|562.39|564.34|562.34|564.4|562.4|564.27|562.27|25
1607579140000|2020-12-10 05:45:40|564.35|562.35|564.35|562.35|564.35|562.35|564.3|562.3|12
1607579150000|2020-12-10 05:45:50|564.33|562.33|564.36|562.36|564.37|562.37|564.33|562.33|11
1607579160000|2020-12-10 05:46:00|564.35|562.35|564.12|562.12|564.35|562.35|564.11|562.11|21
1607579170000|2020-12-10 05:46:10|564.1|562.1|564.05|562.05|564.13|562.13|564.03|562.03|21
1607579180000|2020-12-10 05:46:20|564.04|562.04|563.8|561.8|564.04|562.04|563.8|561.8|23
1607579190000|2020-12-10 05:46:30|563.77|561.77|563.59|561.59|563.86|561.86|563.57|561.57|29
1607579200000|2020-12-10 05:46:40|563.54|561.54|563.18|561.18|563.55|561.55|563.17|561.17|29
1607579210000|2020-12-10 05:46:50|563.29|561.29|563.05|561.05|563.53|561.53|563.05|561.05|24
1607579220000|2020-12-10 05:47:00|563.04|561.04|563.08|561.08|563.11|561.11|562.94|560.94|27
1607579230000|2020-12-10 05:47:10|563.11|561.11|563.18|561.18|563.29|561.29|563.05|561.05|34
1607579240000|2020-12-10 05:47:20|563.19|561.19|563.25|561.25|563.37|561.37|563.19|561.19|30
1607579250000|2020-12-10 05:47:30|563.24|561.24|563.58|561.58|563.61|561.61|563.24|561.24|31
1607579260000|2020-12-10 05:47:40|563.6|561.6|563.44|561.44|563.61|561.61|563.4|561.4|31
1607579270000|2020-12-10 05:47:50|563.45|561.45|563.47|561.47|563.5|561.5|563.41|561.41|21
1607579280000|2020-12-10 05:48:00|563.45|561.45|563.61|561.61|563.7|561.7|563.41|561.41|24
1607579290000|2020-12-10 05:48:10|563.6|561.6|563.59|561.59|563.74|561.74|563.56|561.56|28
1607579300000|2020-12-10 05:48:20|563.57|561.57|563.58|561.58|563.61|561.61|563.56|561.56|18
1607579310000|2020-12-10 05:48:30|563.55|561.55|563.3|561.3|563.55|561.55|563.28|561.28|26
1607579320000|2020-12-10 05:48:40|563.32|561.32|563.46|561.46|563.5|561.5|563.32|561.32|29
1607579330000|2020-12-10 05:48:50|563.41|561.41|563.24|561.24|563.46|561.46|563.23|561.23|23
1607579340000|2020-12-10 05:49:00|563.19|561.19|563.15|561.15|563.23|561.23|563.13|561.13|22
1607579350000|2020-12-10 05:49:10|563.16|561.16|563.34|561.34|563.34|561.34|563.14|561.14|23
1607579360000|2020-12-10 05:49:20|563.36|561.36|563.41|561.41|563.5|561.5|563.36|561.36|23
1607579370000|2020-12-10 05:49:30|563.42|561.42|563.56|561.56|563.57|561.57|563.38|561.38|29
1607579380000|2020-12-10 05:49:40|563.57|561.57|563.96|561.96|563.97|561.97|563.57|561.57|24
1607579390000|2020-12-10 05:49:50|563.92|561.92|563.96|561.96|563.96|561.96|563.87|561.87|18
1607579400000|2020-12-10 05:50:00|563.95|561.95|563.94|561.94|563.98|561.98|563.94|561.94|20
1607579410000|2020-12-10 05:50:10|563.92|561.92|563.61|561.61|563.93|561.93|563.61|561.61|29
1607579420000|2020-12-10 05:50:20|563.63|561.63|563.61|561.61|563.7|561.7|563.5|561.5|23
1607579430000|2020-12-10 05:50:30|563.46|561.46|563.34|561.34|563.59|561.59|563.29|561.29|17
1607579440000|2020-12-10 05:50:40|563.33|561.33|562.97|560.97|563.54|561.54|562.97|560.97|24
1607579450000|2020-12-10 05:50:50|563.01|561.01|563.23|561.23|563.24|561.24|562.93|560.93|26
1607579460000|2020-12-10 05:51:00|563.24|561.24|563.49|561.49|563.51|561.51|563.24|561.24|23
1607579470000|2020-12-10 05:51:10|563.52|561.52|563.56|561.56|563.73|561.73|563.52|561.52|30
1607579480000|2020-12-10 05:51:20|563.55|561.55|563.48|561.48|563.56|561.56|563.47|561.47|16
1607579490000|2020-12-10 05:51:30|563.49|561.49|563.59|561.59|563.6|561.6|563.49|561.49|21
1607579500000|2020-12-10 05:51:40|563.6|561.6|563.63|561.63|563.63|561.63|563.58|561.58|20
1607579510000|2020-12-10 05:51:50|563.62|561.62|563.59|561.59|563.66|561.66|563.56|561.56|30
1607579520000|2020-12-10 05:52:00|563.58|561.58|563.59|561.59|563.62|561.62|563.58|561.58|23
1607579530000|2020-12-10 05:52:10|563.6|561.6|563.6|561.6|563.6|561.6|563.58|561.58|15
1607579540000|2020-12-10 05:52:20|563.59|561.59|563.63|561.63|563.63|561.63|563.59|561.59|19
1607579550000|2020-12-10 05:52:30|563.62|561.62|563.63|561.63|563.64|561.64|563.62|561.62|12
1607579560000|2020-12-10 05:52:40|563.62|561.62|563.62|561.62|563.63|561.63|563.61|561.61|29
1607579570000|2020-12-10 05:52:50|563.61|561.61|563.5|561.5|563.61|561.61|563.5|561.5|10
1607579580000|2020-12-10 05:53:00|563.49|561.49|563.44|561.44|563.49|561.49|563.44|561.44|3
1607579590000|2020-12-10 05:53:10|563.45|561.45|563.46|561.46|563.48|561.48|563.42|561.42|14
1607579600000|2020-12-10 05:53:20|563.45|561.45|563.45|561.45|563.45|561.45|563.45|561.45|1
1607579610000|2020-12-10 05:53:30|563.47|561.47|563.46|561.46|563.5|561.5|563.41|561.41|20
1607579620000|2020-12-10 05:53:40|563.45|561.45|563.48|561.48|563.48|561.48|563.41|561.41|22
1607579630000|2020-12-10 05:53:50|563.46|561.46|563.51|561.51|563.51|561.51|563.46|561.46|23
1607579640000|2020-12-10 05:54:00|563.5|561.5|563.42|561.42|563.51|561.51|563.42|561.42|18
1607579650000|2020-12-10 05:54:10|563.43|561.43|563.5|561.5|563.5|561.5|563.42|561.42|25
1607579660000|2020-12-10 05:54:20|563.51|561.51|563.48|561.48|563.51|561.51|563.43|561.43|21
1607579670000|2020-12-10 05:54:30|563.49|561.49|563.48|561.48|563.49|561.49|563.47|561.47|12
1607579680000|2020-12-10 05:54:40|563.46|561.46|563.47|561.47|563.47|561.47|563.42|561.42|12
1607579690000|2020-12-10 05:54:50|563.46|561.46|563.47|561.47|563.49|561.49|563.46|561.46|10
1607579700000|2020-12-10 05:55:00|563.48|561.48|563.45|561.45|563.48|561.48|563.44|561.44|9
1607579710000|2020-12-10 05:55:10|563.46|561.46|563.45|561.45|563.47|561.47|563.41|561.41|14
1607579720000|2020-12-10 05:55:20|563.42|561.42|563.42|561.42|563.44|561.44|563.41|561.41|11
1607579730000|2020-12-10 05:55:30|563.41|561.41|563.39|561.39|563.41|561.41|563.39|561.39|3
1607579740000|2020-12-10 05:55:40|563.38|561.38|563.21|561.21|563.38|561.38|563.21|561.21|12
1607579750000|2020-12-10 05:55:50|563.22|561.22|563.31|561.31|563.32|561.32|563.22|561.22|19
1607579760000|2020-12-10 05:56:00|563.32|561.32|563.05|561.05|563.32|561.32|563.05|561.05|24
1607579770000|2020-12-10 05:56:10|563.01|561.01|562.84|560.84|563.01|561.01|562.84|560.84|17
1607579780000|2020-12-10 05:56:20|562.85|560.85|562.86|560.86|562.88|560.88|562.85|560.85|17
1607579790000|2020-12-10 05:56:30|562.85|560.85|562.84|560.84|562.9|560.9|562.84|560.84|26
1607579800000|2020-12-10 05:56:40|562.85|560.85|562.88|560.88|562.88|560.88|562.8|560.8|22
1607579810000|2020-12-10 05:56:50|562.89|560.89|562.98|560.98|563|561|562.88|560.88|19
1607579820000|2020-12-10 05:57:00|562.96|560.96|562.93|560.93|562.97|560.97|562.92|560.92|19
1607579830000|2020-12-10 05:57:10|562.94|560.94|562.92|560.92|562.97|560.97|562.92|560.92|18
1607579840000|2020-12-10 05:57:20|562.93|560.93|562.91|560.91|562.95|560.95|562.9|560.9|15
1607579850000|2020-12-10 05:57:30|562.9|560.9|562.89|560.89|562.95|560.95|562.89|560.89|16
1607579860000|2020-12-10 05:57:40|562.9|560.9|562.91|560.91|562.91|560.91|562.88|560.88|14
1607579870000|2020-12-10 05:57:50|562.9|560.9|562.9|560.9|562.9|560.9|562.88|560.88|17
1607579880000|2020-12-10 05:58:00|562.91|560.91|563.28|561.28|563.29|561.29|562.9|560.9|14
1607579890000|2020-12-10 05:58:10|563.27|561.27|563.67|561.67|563.7|561.7|563.27|561.27|23
1607579900000|2020-12-10 05:58:20|563.63|561.63|564.12|562.12|564.19|562.19|563.63|561.63|25
1607579910000|2020-12-10 05:58:30|564.15|562.15|564.33|562.33|564.34|562.34|564.11|562.11|25
1607579920000|2020-12-10 05:58:40|564.3|562.3|564.3|562.3|564.42|562.42|564.3|562.3|25
1607579930000|2020-12-10 05:58:50|564.36|562.36|564.32|562.32|564.36|562.36|564.22|562.22|18
1607579940000|2020-12-10 05:59:00|564.36|562.36|564.59|562.59|564.59|562.59|564.31|562.31|15
1607579950000|2020-12-10 05:59:10|564.61|562.61|564.59|562.59|564.62|562.62|564.57|562.57|19
1607579960000|2020-12-10 05:59:20|564.58|562.58|564.54|562.54|564.59|562.59|564.54|562.54|18
1607579970000|2020-12-10 05:59:30|564.56|562.56|564.55|562.55|564.58|562.58|564.55|562.55|17
1607579980000|2020-12-10 05:59:40|564.56|562.56|564.62|562.62|564.63|562.63|564.56|562.56|10
1607579990000|2020-12-10 05:59:50|564.63|562.63|564.73|562.73|564.77|562.77|564.63|562.63|16
1607580000000|2020-12-10 06:00:00|564.82|562.82|564.96|562.96|564.97|562.97|564.8|562.8|25
1607580010000|2020-12-10 06:00:10|565.01|563.01|565.43|563.43|565.45|563.45|564.93|562.93|30
1607580020000|2020-12-10 06:00:20|565.45|563.45|566.01|564.01|566.04|564.04|565.42|563.42|36
1607580030000|2020-12-10 06:00:30|566.02|564.02|566.57|564.57|566.64|564.64|565.91|563.91|24
1607580040000|2020-12-10 06:00:40|566.55|564.55|566|564|566.55|564.55|565.98|563.98|32
1607580050000|2020-12-10 06:00:50|566.03|564.03|566.13|564.13|566.19|564.19|566.03|564.03|26
1607580060000|2020-12-10 06:01:00|566.12|564.12|566.07|564.07|566.19|564.19|566.05|564.05|23
1607580070000|2020-12-10 06:01:10|566.16|564.16|565.98|563.98|566.16|564.16|565.98|563.98|22
1607580080000|2020-12-10 06:01:20|565.99|563.99|565.99|563.99|566.05|564.05|565.94|563.94|30
1607580090000|2020-12-10 06:01:30|566.01|564.01|566|564|566.04|564.04|565.98|563.98|24
1607580100000|2020-12-10 06:01:40|565.99|563.99|566.17|564.17|566.17|564.17|565.98|563.98|22
1607580110000|2020-12-10 06:01:50|566.19|564.19|566.32|564.32|566.32|564.32|566.19|564.19|30
1607580120000|2020-12-10 06:02:00|566.31|564.31|566.51|564.51|566.54|564.54|566.26|564.26|37
1607580130000|2020-12-10 06:02:10|566.5|564.5|566.48|564.48|566.53|564.53|566.44|564.44|29
1607580140000|2020-12-10 06:02:20|566.47|564.47|566|564|566.47|564.47|566|564|29
1607580150000|2020-12-10 06:02:30|566.03|564.03|565.97|563.97|566.03|564.03|565.97|563.97|22
1607580160000|2020-12-10 06:02:40|565.95|563.95|565.94|563.94|566.04|564.04|565.93|563.93|24
1607580170000|2020-12-10 06:02:50|565.96|563.96|566.05|564.05|566.06|564.06|565.96|563.96|19
1607580180000|2020-12-10 06:03:00|566.04|564.04|566.02|564.02|566.08|564.08|565.95|563.95|20
1607580190000|2020-12-10 06:03:10|566.01|564.01|565.91|563.91|566.01|564.01|565.89|563.89|18
1607580200000|2020-12-10 06:03:20|565.9|563.9|565.91|563.91|565.91|563.91|565.87|563.87|15
1607580210000|2020-12-10 06:03:30|565.89|563.89|566.02|564.02|566.02|564.02|565.87|563.87|14
1607580220000|2020-12-10 06:03:40|566.03|564.03|565.89|563.89|566.1|564.1|565.89|563.89|18
1607580230000|2020-12-10 06:03:50|565.87|563.87|565.83|563.83|565.89|563.89|565.83|563.83|24
1607580240000|2020-12-10 06:04:00|565.82|563.82|565.71|563.71|565.83|563.83|565.71|563.71|11
1607580250000|2020-12-10 06:04:10|565.78|563.78|565.74|563.74|565.83|563.83|565.74|563.74|12
1607580260000|2020-12-10 06:04:20|565.75|563.75|565.74|563.74|565.78|563.78|565.74|563.74|11
1607580270000|2020-12-10 06:04:30|565.73|563.73|565.74|563.74|565.75|563.75|565.73|563.73|17
1607580280000|2020-12-10 06:04:40|565.73|563.73|565.72|563.72|565.74|563.74|565.71|563.71|8
1607580290000|2020-12-10 06:04:50|565.73|563.73|565.75|563.75|565.78|563.78|565.71|563.71|18
1607580300000|2020-12-10 06:05:00|565.77|563.77|565.7|563.7|565.77|563.77|565.7|563.7|9
1607580310000|2020-12-10 06:05:10|565.69|563.69|565.68|563.68|565.7|563.7|565.68|563.68|4
1607580320000|2020-12-10 06:05:20|565.66|563.66|565.67|563.67|565.69|563.69|565.66|563.66|13
1607580330000|2020-12-10 06:05:30|565.69|563.69|565.67|563.67|565.69|563.69|565.67|563.67|3
1607580340000|2020-12-10 06:05:40|565.68|563.68|565.67|563.67|565.68|563.68|565.67|563.67|2
1607580350000|2020-12-10 06:05:50|565.66|563.66|565.62|563.62|565.66|563.66|565.62|563.62|3
1607580360000|2020-12-10 06:06:00|565.59|563.59|565.49|563.49|565.59|563.59|565.49|563.49|12
1607580370000|2020-12-10 06:06:10|565.44|563.44|565.5|563.5|565.51|563.51|565.42|563.42|12
1607580380000|2020-12-10 06:06:20|565.49|563.49|565.49|563.49|565.5|563.5|565.48|563.48|6
1607580390000|2020-12-10 06:06:30|565.48|563.48|565.42|563.42|565.48|563.48|565.42|563.42|7
1607580400000|2020-12-10 06:06:40|565.41|563.41|565.4|563.4|565.42|563.42|565.4|563.4|9
1607580410000|2020-12-10 06:06:50|565.41|563.41|565.4|563.4|565.41|563.41|565.4|563.4|20
1607580420000|2020-12-10 06:07:00|565.41|563.41|565.39|563.39|565.41|563.41|565.38|563.38|19
1607580430000|2020-12-10 06:07:10|565.4|563.4|565.38|563.38|565.41|563.41|565.36|563.36|17
1607580440000|2020-12-10 06:07:20|565.39|563.39|565.4|563.4|565.42|563.42|565.36|563.36|24
1607580450000|2020-12-10 06:07:30|565.37|563.37|564.93|562.93|565.39|563.39|564.93|562.93|24
1607580460000|2020-12-10 06:07:40|564.94|562.94|565.06|563.06|565.06|563.06|564.86|562.86|22
1607580470000|2020-12-10 06:07:50|565.08|563.08|565.24|563.24|565.25|563.25|565.04|563.04|13
1607580480000|2020-12-10 06:08:00|565.23|563.23|565.16|563.16|565.25|563.25|565.16|563.16|28
1607580490000|2020-12-10 06:08:10|565.15|563.15|564.78|562.78|565.15|563.15|564.77|562.77|19
1607580500000|2020-12-10 06:08:20|564.75|562.75|564.66|562.66|564.77|562.77|564.63|562.63|19
1607580510000|2020-12-10 06:08:30|564.68|562.68|564.79|562.79|564.79|562.79|564.67|562.67|11
1607580520000|2020-12-10 06:08:40|564.8|562.8|564.81|562.81|564.81|562.81|564.8|562.8|4
1607580530000|2020-12-10 06:08:50|564.79|562.79|564.77|562.77|564.79|562.79|564.73|562.73|7
1607580540000|2020-12-10 06:09:00|564.78|562.78|564.74|562.74|564.78|562.78|564.68|562.68|16
1607580550000|2020-12-10 06:09:10|564.75|562.75|564.77|562.77|564.77|562.77|564.74|562.74|6
1607580560000|2020-12-10 06:09:20|564.78|562.78|564.77|562.77|564.8|562.8|564.77|562.77|7
1607580570000|2020-12-10 06:09:30|564.78|562.78|564.71|562.71|564.79|562.79|564.71|562.71|9
1607580580000|2020-12-10 06:09:40|564.73|562.73|564.68|562.68|564.76|562.76|564.68|562.68|15
1607580590000|2020-12-10 06:09:50|564.67|562.67|564.75|562.75|564.75|562.75|564.65|562.65|10
1607580600000|2020-12-10 06:10:00|564.76|562.76|564.76|562.76|564.77|562.77|564.74|562.74|19
1607580610000|2020-12-10 06:10:10|564.75|562.75|564.73|562.73|564.75|562.75|564.73|562.73|7
1607580620000|2020-12-10 06:10:20|564.72|562.72|564.66|562.66|564.72|562.72|564.64|562.64|8
1607580630000|2020-12-10 06:10:30|564.67|562.67|564.68|562.68|564.68|562.68|564.66|562.66|8
1607580640000|2020-12-10 06:10:40|564.67|562.67|564.66|562.66|564.68|562.68|564.66|562.66|4
1607580650000|2020-12-10 06:10:50|564.64|562.64|564.62|562.62|564.64|562.64|564.62|562.62|9
1607580660000|2020-12-10 06:11:00|564.65|562.65|564.61|562.61|564.65|562.65|564.61|562.61|7
1607580670000|2020-12-10 06:11:10|564.63|562.63|564.61|562.61|564.63|562.63|564.6|562.6|10
1607580680000|2020-12-10 06:11:20|564.62|562.62|564.6|562.6|564.62|562.62|564.6|562.6|4
1607580690000|2020-12-10 06:11:30|564.57|562.57|564.56|562.56|564.58|562.58|564.56|562.56|6
1607580700000|2020-12-10 06:11:40|564.57|562.57|564.63|562.63|564.67|562.67|564.57|562.57|11
1607580710000|2020-12-10 06:11:50|564.62|562.62|564.64|562.64|564.65|562.65|564.61|562.61|14
1607580720000|2020-12-10 06:12:00|564.63|562.63|564.64|562.64|564.64|562.64|564.63|562.63|2
1607580730000|2020-12-10 06:12:10|564.65|562.65|564.64|562.64|564.66|562.66|564.64|562.64|6
1607580740000|2020-12-10 06:12:20|564.65|562.65|564.68|562.68|564.68|562.68|564.65|562.65|10
1607580750000|2020-12-10 06:12:30|564.67|562.67|564.67|562.67|564.69|562.69|564.65|562.65|16
1607580760000|2020-12-10 06:12:40|564.68|562.68|564.67|562.67|564.68|562.68|564.67|562.67|16
1607580770000|2020-12-10 06:12:50|564.68|562.68|564.72|562.72|564.73|562.73|564.68|562.68|8
1607580780000|2020-12-10 06:13:00|564.71|562.71|564.67|562.67|564.72|562.72|564.67|562.67|9
1607580790000|2020-12-10 06:13:10|564.66|562.66|564.62|562.62|564.66|562.66|564.62|562.62|9
1607580800000|2020-12-10 06:13:20|564.63|562.63|564.63|562.63|564.63|562.63|564.61|562.61|20
1607580810000|2020-12-10 06:13:30|564.65|562.65|564.54|562.54|564.65|562.65|564.54|562.54|10
1607580820000|2020-12-10 06:13:40|564.57|562.57|564.48|562.48|564.57|562.57|564.46|562.46|11
1607580830000|2020-12-10 06:13:50|564.5|562.5|564.58|562.58|564.59|562.59|564.49|562.49|15
1607580840000|2020-12-10 06:14:00|564.56|562.56|564.52|562.52|564.56|562.56|564.52|562.52|6
1607580850000|2020-12-10 06:14:10|564.4|562.4|564.4|562.4|564.4|562.4|564.39|562.39|5
1607580860000|2020-12-10 06:14:20|564.38|562.38|564.32|562.32|564.38|562.38|564.32|562.32|11
1607580870000|2020-12-10 06:14:30|564.33|562.33|564.32|562.32|564.36|562.36|564.32|562.32|25
1607580880000|2020-12-10 06:14:40|564.33|562.33|564.31|562.31|564.33|562.33|564.3|562.3|6
1607580890000|2020-12-10 06:14:50|564.3|562.3|564.3|562.3|564.33|562.33|564.29|562.29|13
1607580900000|2020-12-10 06:15:00|564.31|562.31|563.87|561.87|564.31|562.31|563.87|561.87|20
1607580910000|2020-12-10 06:15:10|563.86|561.86|563.87|561.87|563.88|561.88|563.83|561.83|12
1607580920000|2020-12-10 06:15:20|563.86|561.86|563.78|561.78|563.88|561.88|563.78|561.78|11
1607580930000|2020-12-10 06:15:30|563.82|561.82|563.86|561.86|563.89|561.89|563.78|561.78|15
1607580940000|2020-12-10 06:15:40|563.87|561.87|563.58|561.58|563.88|561.88|563.57|561.57|21
1607580950000|2020-12-10 06:15:50|563.62|561.62|563.55|561.55|563.62|561.62|563.54|561.54|6
1607580960000|2020-12-10 06:16:00|563.58|561.58|563.2|561.2|563.58|561.58|563.2|561.2|22
1607580970000|2020-12-10 06:16:10|563.24|561.24|563.26|561.26|563.35|561.35|563.07|561.07|27
1607580980000|2020-12-10 06:16:20|563.15|561.15|562.26|560.26|563.33|561.33|562.24|560.24|26
1607580990000|2020-12-10 06:16:30|562.24|560.24|562.04|560.04|562.43|560.43|562.04|560.04|31
1607581000000|2020-12-10 06:16:40|562.03|560.03|562.13|560.13|562.13|560.13|562.02|560.02|22
1607581010000|2020-12-10 06:16:50|562.12|560.12|562.43|560.43|562.46|560.46|562.12|560.12|26
1607581020000|2020-12-10 06:17:00|562.4|560.4|562.44|560.44|562.44|560.44|562.36|560.36|19
1607581030000|2020-12-10 06:17:10|562.46|560.46|562.12|560.12|562.46|560.46|562.12|560.12|22
1607581040000|2020-12-10 06:17:20|562.13|560.13|562.14|560.14|562.17|560.17|562.12|560.12|15
1607581050000|2020-12-10 06:17:30|562.16|560.16|561.87|559.87|562.16|560.16|561.87|559.87|25
1607581060000|2020-12-10 06:17:40|561.88|559.88|561.92|559.92|561.98|559.98|561.85|559.85|30
1607581070000|2020-12-10 06:17:50|561.9|559.9|562.16|560.16|562.16|560.16|561.9|559.9|27
1607581080000|2020-12-10 06:18:00|562.14|560.14|562.12|560.12|562.15|560.15|562.06|560.06|19
1607581090000|2020-12-10 06:18:10|562.13|560.13|561.9|559.9|562.13|560.13|561.89|559.89|23
1607581100000|2020-12-10 06:18:20|561.88|559.88|561.92|559.92|561.97|559.97|561.87|559.87|23
1607581110000|2020-12-10 06:18:30|561.91|559.91|561.82|559.82|561.91|559.91|561.8|559.8|21
1607581120000|2020-12-10 06:18:40|561.83|559.83|561.76|559.76|561.85|559.85|561.76|559.76|14
1607581130000|2020-12-10 06:18:50|561.85|559.85|561.81|559.81|561.87|559.87|561.79|559.79|10
1607581140000|2020-12-10 06:19:00|561.8|559.8|561.83|559.83|561.86|559.86|561.78|559.78|23
1607581150000|2020-12-10 06:19:10|561.85|559.85|561.9|559.9|561.91|559.91|561.81|559.81|23
1607581160000|2020-12-10 06:19:20|561.89|559.89|561.81|559.81|561.91|559.91|561.78|559.78|19
1607581170000|2020-12-10 06:19:30|561.8|559.8|561.85|559.85|561.85|559.85|561.8|559.8|12
1607581180000|2020-12-10 06:19:40|561.86|559.86|561.83|559.83|561.86|559.86|561.82|559.82|8
1607581190000|2020-12-10 06:19:50|561.84|559.84|561.97|559.97|561.98|559.98|561.84|559.84|15
1607581200000|2020-12-10 06:20:00|561.98|559.98|561.89|559.89|561.99|559.99|561.85|559.85|18
1607581210000|2020-12-10 06:20:10|561.9|559.9|561.88|559.88|561.9|559.9|561.88|559.88|6
1607581220000|2020-12-10 06:20:20|561.9|559.9|561.82|559.82|561.93|559.93|561.81|559.81|16
1607581230000|2020-12-10 06:20:30|561.83|559.83|561.86|559.86|561.88|559.88|561.81|559.81|15
1607581240000|2020-12-10 06:20:40|561.87|559.87|561.81|559.81|561.87|559.87|561.81|559.81|15
1607581250000|2020-12-10 06:20:50|561.8|559.8|561.82|559.82|561.85|559.85|561.8|559.8|16
1607581260000|2020-12-10 06:21:00|561.81|559.81|561.82|559.82|561.82|559.82|561.81|559.81|2
1607581270000|2020-12-10 06:21:10|561.8|559.8|561.79|559.79|561.8|559.8|561.74|559.74|19
1607581280000|2020-12-10 06:21:20|561.78|559.78|561.74|559.74|561.83|559.83|561.74|559.74|17
1607581290000|2020-12-10 06:21:30|561.76|559.76|561.8|559.8|561.81|559.81|561.74|559.74|28
1607581300000|2020-12-10 06:21:40|561.79|559.79|561.79|559.79|561.81|559.81|561.79|559.79|18
1607581310000|2020-12-10 06:21:50|561.8|559.8|561.73|559.73|561.8|559.8|561.73|559.73|2
1607581320000|2020-12-10 06:22:00|561.72|559.72|561.27|559.27|561.83|559.83|561.27|559.27|15
1607581330000|2020-12-10 06:22:10|561.2|559.2|561.56|559.56|561.56|559.56|561.04|559.04|30
1607581340000|2020-12-10 06:22:20|561.57|559.57|562.27|560.27|562.28|560.28|561.57|559.57|25
1607581350000|2020-12-10 06:22:30|562.28|560.28|562.81|560.81|562.84|560.84|562.26|560.26|30
1607581360000|2020-12-10 06:22:40|562.82|560.82|562.83|560.83|562.91|560.91|562.75|560.75|25
1607581370000|2020-12-10 06:22:50|562.81|560.81|562.83|560.83|562.85|560.85|562.78|560.78|12
1607581380000|2020-12-10 06:23:00|562.84|560.84|562.54|560.54|562.84|560.84|562.54|560.54|24
1607581390000|2020-12-10 06:23:10|562.53|560.53|562.58|560.58|562.6|560.6|562.52|560.52|17
1607581400000|2020-12-10 06:23:20|562.57|560.57|562.66|560.66|562.66|560.66|562.46|560.46|18
1607581410000|2020-12-10 06:23:30|562.67|560.67|563.31|561.31|563.31|561.31|562.67|560.67|31
1607581420000|2020-12-10 06:23:40|563.29|561.29|563.6|561.6|563.6|561.6|563.29|561.29|24
1607581430000|2020-12-10 06:23:50|563.59|561.59|563.35|561.35|563.59|561.59|563.26|561.26|31
1607581440000|2020-12-10 06:24:00|563.36|561.36|562.97|560.97|563.37|561.37|562.97|560.97|28
1607581450000|2020-12-10 06:24:10|562.96|560.96|562.93|560.93|562.97|560.97|562.92|560.92|22
1607581460000|2020-12-10 06:24:20|562.94|560.94|562.92|560.92|562.95|560.95|562.86|560.86|24
1607581470000|2020-12-10 06:24:30|562.95|560.95|562.86|560.86|562.95|560.95|562.86|560.86|19
1607581480000|2020-12-10 06:24:40|562.87|560.87|562.62|560.62|562.87|560.87|562.61|560.61|17
1607581490000|2020-12-10 06:24:50|562.57|560.57|562.76|560.76|562.77|560.77|562.57|560.57|14
1607581500000|2020-12-10 06:25:00|562.77|560.77|562.82|560.82|562.87|560.87|562.7|560.7|17
1607581510000|2020-12-10 06:25:10|562.81|560.81|563.06|561.06|563.13|561.13|562.76|560.76|29
1607581520000|2020-12-10 06:25:20|563.07|561.07|563.13|561.13|563.15|561.15|562.98|560.98|23
1607581530000|2020-12-10 06:25:30|563.12|561.12|563.05|561.05|563.12|561.12|563.05|561.05|12
1607581540000|2020-12-10 06:25:40|563.1|561.1|562.91|560.91|563.1|561.1|562.85|560.85|20
1607581550000|2020-12-10 06:25:50|562.93|560.93|563.06|561.06|563.12|561.12|562.93|560.93|15
1607581560000|2020-12-10 06:26:00|563.07|561.07|563.1|561.1|563.1|561.1|563.04|561.04|7
1607581570000|2020-12-10 06:26:10|563.07|561.07|563.06|561.06|563.1|561.1|563.06|561.06|7
1607581580000|2020-12-10 06:26:20|563.05|561.05|563.02|561.02|563.05|561.05|563|561|10
1607581590000|2020-12-10 06:26:30|563.01|561.01|562.79|560.79|563.01|561.01|562.78|560.78|11
1607581600000|2020-12-10 06:26:40|562.77|560.77|562.94|560.94|562.94|560.94|562.76|560.76|14
1607581610000|2020-12-10 06:26:50|562.93|560.93|562.9|560.9|562.98|560.98|562.9|560.9|18
1607581620000|2020-12-10 06:27:00|562.89|560.89|562.71|560.71|562.92|560.92|562.7|560.7|15
1607581630000|2020-12-10 06:27:10|562.65|560.65|562.65|560.65|562.7|560.7|562.5|560.5|25
1607581640000|2020-12-10 06:27:20|562.64|560.64|562.56|560.56|562.64|560.64|562.52|560.52|20
1607581650000|2020-12-10 06:27:30|562.55|560.55|562.61|560.61|562.64|560.64|562.55|560.55|13
1607581660000|2020-12-10 06:27:40|562.58|560.58|562.58|560.58|562.59|560.59|562.56|560.56|6
1607581670000|2020-12-10 06:27:50|562.6|560.6|562.75|560.75|562.82|560.82|562.57|560.57|21
1607581680000|2020-12-10 06:28:00|562.73|560.73|562.69|560.69|562.73|560.73|562.69|560.69|5
1607581690000|2020-12-10 06:28:10|562.68|560.68|562.72|560.72|562.72|560.72|562.68|560.68|3
1607581700000|2020-12-10 06:28:20|562.73|560.73|562.63|560.63|562.75|560.75|562.62|560.62|10
1607581710000|2020-12-10 06:28:30|562.57|560.57|562.39|560.39|562.57|560.57|562.32|560.32|27
1607581720000|2020-12-10 06:28:40|562.38|560.38|562.46|560.46|562.46|560.46|562.38|560.38|7
1607581730000|2020-12-10 06:28:50|562.44|560.44|562.55|560.55|562.55|560.55|562.39|560.39|15
1607581740000|2020-12-10 06:29:00|562.56|560.56|562.56|560.56|562.56|560.56|562.54|560.54|8
1607581750000|2020-12-10 06:29:10|562.55|560.55|562.54|560.54|562.56|560.56|562.53|560.53|12
1607581760000|2020-12-10 06:29:20|562.53|560.53|562.36|560.36|562.54|560.54|562.34|560.34|18
1607581770000|2020-12-10 06:29:30|562.35|560.35|562.33|560.33|562.43|560.43|562.33|560.33|14
1607581780000|2020-12-10 06:29:40|562.32|560.32|562.06|560.06|562.42|560.42|562.06|560.06|13
1607581790000|2020-12-10 06:29:50|562.01|560.01|562.08|560.08|562.18|560.18|561.97|559.97|21
1607581800000|2020-12-10 06:30:00|562.09|560.09|562.02|560.02|562.1|560.1|562.02|560.02|17
1607581810000|2020-12-10 06:30:10|562.03|560.03|562|560|562.11|560.11|562|560|16
1607581820000|2020-12-10 06:30:20|561.99|559.99|562.03|560.03|562.07|560.07|561.98|559.98|16
1607581830000|2020-12-10 06:30:30|562.04|560.04|562.07|560.07|562.13|560.13|562.04|560.04|14
1607581840000|2020-12-10 06:30:40|562.1|560.1|562.1|560.1|562.11|560.11|562.09|560.09|9
1607581850000|2020-12-10 06:30:50|562.11|560.11|562.08|560.08|562.13|560.13|562.06|560.06|7
1607581860000|2020-12-10 06:31:00|562.09|560.09|562.05|560.05|562.09|560.09|562.05|560.05|9
1607581870000|2020-12-10 06:31:10|562.04|560.04|562.05|560.05|562.11|560.11|562.04|560.04|12
1607581880000|2020-12-10 06:31:20|562.1|560.1|562.42|560.42|562.43|560.43|562.07|560.07|26
1607581890000|2020-12-10 06:31:30|562.4|560.4|562.52|560.52|562.58|560.58|562.32|560.32|24
1607581900000|2020-12-10 06:31:40|562.51|560.51|562.51|560.51|562.54|560.54|562.49|560.49|20
1607581910000|2020-12-10 06:31:50|562.52|560.52|562.25|560.25|562.52|560.52|562.21|560.21|31
1607581920000|2020-12-10 06:32:00|562.26|560.26|562.27|560.27|562.27|560.27|562.2|560.2|21
1607581930000|2020-12-10 06:32:10|562.29|560.29|562.54|560.54|562.55|560.55|562.29|560.29|30
1607581940000|2020-12-10 06:32:20|562.55|560.55|562.53|560.53|562.57|560.57|562.52|560.52|23
1607581950000|2020-12-10 06:32:30|562.52|560.52|562.46|560.46|562.59|560.59|562.46|560.46|32
1607581960000|2020-12-10 06:32:40|562.47|560.47|562.34|560.34|562.47|560.47|562.33|560.33|19
1607581970000|2020-12-10 06:32:50|562.35|560.35|562.46|560.46|562.49|560.49|562.35|560.35|25
1607581980000|2020-12-10 06:33:00|562.47|560.47|562.61|560.61|562.61|560.61|562.46|560.46|28
1607581990000|2020-12-10 06:33:10|562.58|560.58|562.6|560.6|562.62|560.62|562.57|560.57|18
1607582000000|2020-12-10 06:33:20|562.59|560.59|562.59|560.59|562.61|560.61|562.58|560.58|20
1607582010000|2020-12-10 06:33:30|562.58|560.58|562.61|560.61|562.61|560.61|562.58|560.58|12
1607582020000|2020-12-10 06:33:40|562.59|560.59|562.6|560.6|562.64|560.64|562.58|560.58|17
1607582030000|2020-12-10 06:33:50|562.59|560.59|562.56|560.56|562.6|560.6|562.54|560.54|17
1607582040000|2020-12-10 06:34:00|562.57|560.57|562.56|560.56|562.58|560.58|562.54|560.54|13
1607582050000|2020-12-10 06:34:10|562.58|560.58|562.63|560.63|562.63|560.63|562.56|560.56|14
1607582060000|2020-12-10 06:34:20|562.62|560.62|562.62|560.62|562.63|560.63|562.61|560.61|6
1607582070000|2020-12-10 06:34:30|562.63|560.63|562.63|560.63|562.63|560.63|562.62|560.62|5
1607582080000|2020-12-10 06:34:40|562.64|560.64|562.64|560.64|562.65|560.65|562.64|560.64|3
1607582090000|2020-12-10 06:34:50|562.62|560.62|562.77|560.77|562.78|560.78|562.62|560.62|16
1607582100000|2020-12-10 06:35:00|562.78|560.78|562.85|560.85|562.86|560.86|562.76|560.76|16
1607582110000|2020-12-10 06:35:10|562.86|560.86|563.18|561.18|563.18|561.18|562.86|560.86|28
1607582120000|2020-12-10 06:35:20|563.2|561.2|563.36|561.36|563.39|561.39|563.2|561.2|10
1607582130000|2020-12-10 06:35:30|563.33|561.33|563.21|561.21|563.37|561.37|563.17|561.17|25
1607582140000|2020-12-10 06:35:40|563.22|561.22|562.98|560.98|563.22|561.22|562.98|560.98|15
1607582160000|2020-12-10 06:36:00|562.99|560.99|562.87|560.87|563|561|562.86|560.86|16
1607582170000|2020-12-10 06:36:10|562.86|560.86|563.13|561.13|563.13|561.13|562.86|560.86|14
1607582180000|2020-12-10 06:36:20|563.14|561.14|563.15|561.15|563.2|561.2|563.14|561.14|15
1607582190000|2020-12-10 06:36:30|563.16|561.16|563.29|561.29|563.31|561.31|563.16|561.16|10
1607582200000|2020-12-10 06:36:40|563.28|561.28|563.26|561.26|563.31|561.31|563.12|561.12|22
1607582210000|2020-12-10 06:36:50|563.31|561.31|563.55|561.55|563.56|561.56|563.29|561.29|18
1607582220000|2020-12-10 06:37:00|563.56|561.56|563.68|561.68|563.71|561.71|563.55|561.55|16
1607582230000|2020-12-10 06:37:10|563.69|561.69|563.6|561.6|563.7|561.7|563.55|561.55|18
1607582240000|2020-12-10 06:37:20|563.59|561.59|563.58|561.58|563.59|561.59|563.56|561.56|13
1607582250000|2020-12-10 06:37:30|563.59|561.59|563.71|561.71|563.72|561.72|563.58|561.58|8
1607582260000|2020-12-10 06:37:40|563.72|561.72|563.61|561.61|563.74|561.74|563.6|561.6|23
1607582270000|2020-12-10 06:37:50|563.65|561.65|563.65|561.65|563.65|561.65|563.65|561.65|1
1607582280000|2020-12-10 06:38:00|563.61|561.61|563.8|561.8|563.8|561.8|563.61|561.61|9
1607582290000|2020-12-10 06:38:10|563.83|561.83|563.99|561.99|564.01|562.01|563.83|561.83|21
1607582300000|2020-12-10 06:38:20|563.98|561.98|563.85|561.85|564.01|562.01|563.83|561.83|24
1607582310000|2020-12-10 06:38:30|563.84|561.84|563.9|561.9|563.9|561.9|563.83|561.83|12
1607582320000|2020-12-10 06:38:40|563.92|561.92|563.91|561.91|563.93|561.93|563.88|561.88|14
1607582330000|2020-12-10 06:38:50|563.93|561.93|564.03|562.03|564.05|562.05|563.93|561.93|13
1607582340000|2020-12-10 06:39:00|564.04|562.04|563.94|561.94|564.04|562.04|563.91|561.91|27
1607582350000|2020-12-10 06:39:10|563.93|561.93|563.92|561.92|563.99|561.99|563.92|561.92|19
1607582360000|2020-12-10 06:39:20|563.93|561.93|563.91|561.91|563.98|561.98|563.91|561.91|19
1607582370000|2020-12-10 06:39:30|563.92|561.92|563.65|561.65|563.93|561.93|563.63|561.63|18
1607582380000|2020-12-10 06:39:40|563.64|561.64|563.26|561.26|563.64|561.64|563.18|561.18|26
1607582390000|2020-12-10 06:39:50|563.24|561.24|563.13|561.13|563.24|561.24|563.1|561.1|15
1607582400000|2020-12-10 06:40:00|563.1|561.1|563.04|561.04|563.1|561.1|563.03|561.03|18
1607582410000|2020-12-10 06:40:10|563.03|561.03|563.1|561.1|563.1|561.1|562.9|560.9|18
1607582420000|2020-12-10 06:40:20|563.11|561.11|563.46|561.46|563.49|561.49|563.11|561.11|23
1607582430000|2020-12-10 06:40:30|563.47|561.47|563.51|561.51|563.56|561.56|563.43|561.43|17
1607582440000|2020-12-10 06:40:40|563.5|561.5|563.47|561.47|563.51|561.51|563.45|561.45|21
1607582450000|2020-12-10 06:40:50|563.5|561.5|563.5|561.5|563.5|561.5|563.48|561.48|7
1607582460000|2020-12-10 06:41:00|563.46|561.46|563.28|561.28|563.46|561.46|563.28|561.28|17
1607582470000|2020-12-10 06:41:10|563.29|561.29|563.28|561.28|563.29|561.29|563.26|561.26|13
1607582480000|2020-12-10 06:41:20|563.29|561.29|563.11|561.11|563.29|561.29|563.11|561.11|11
1607582490000|2020-12-10 06:41:30|563.1|561.1|562.86|560.86|563.1|561.1|562.78|560.78|22
1607582500000|2020-12-10 06:41:40|562.87|560.87|562.77|560.77|562.87|560.87|562.77|560.77|12
1607582510000|2020-12-10 06:41:50|562.79|560.79|562.57|560.57|562.79|560.79|562.53|560.53|20
1607582520000|2020-12-10 06:42:00|562.58|560.58|562.49|560.49|562.63|560.63|562.49|560.49|13
1607582530000|2020-12-10 06:42:10|562.5|560.5|562.52|560.52|562.53|560.53|562.5|560.5|13
1607582540000|2020-12-10 06:42:20|562.53|560.53|562.41|560.41|562.53|560.53|562.41|560.41|7
1607582550000|2020-12-10 06:42:30|562.4|560.4|562.5|560.5|562.5|560.5|562.37|560.37|17
1607582560000|2020-12-10 06:42:40|562.49|560.49|562.7|560.7|562.7|560.7|562.49|560.49|11
1607582570000|2020-12-10 06:42:50|562.68|560.68|562.7|560.7|562.7|560.7|562.63|560.63|14
1607582580000|2020-12-10 06:43:00|562.71|560.71|562.86|560.86|562.87|560.87|562.71|560.71|21
1607582590000|2020-12-10 06:43:10|562.85|560.85|562.89|560.89|563.01|561.01|562.84|560.84|28
1607582600000|2020-12-10 06:43:20|562.9|560.9|563.05|561.05|563.05|561.05|562.88|560.88|15
1607582610000|2020-12-10 06:43:30|563.04|561.04|562.83|560.83|563.06|561.06|562.8|560.8|19
1607582620000|2020-12-10 06:43:40|562.82|560.82|562.49|560.49|562.82|560.82|562.44|560.44|28
1607582630000|2020-12-10 06:43:50|562.48|560.48|562.63|560.63|562.63|560.63|562.48|560.48|20
1607582640000|2020-12-10 06:44:00|562.65|560.65|562.57|560.57|562.7|560.7|562.57|560.57|21
1607582650000|2020-12-10 06:44:10|562.53|560.53|562.51|560.51|562.55|560.55|562.5|560.5|14
1607582660000|2020-12-10 06:44:20|562.52|560.52|562.35|560.35|562.52|560.52|562.34|560.34|22
1607582670000|2020-12-10 06:44:30|562.34|560.34|562.37|560.37|562.38|560.38|562.31|560.31|14
1607582680000|2020-12-10 06:44:40|562.36|560.36|562.28|560.28|562.37|560.37|562.28|560.28|18
1607582690000|2020-12-10 06:44:50|562.27|560.27|562.28|560.28|562.28|560.28|562.27|560.27|2
1607582700000|2020-12-10 06:45:00|562.27|560.27|562.45|560.45|562.45|560.45|562.27|560.27|17
1607582710000|2020-12-10 06:45:10|562.44|560.44|562.35|560.35|562.44|560.44|562.33|560.33|24
1607582720000|2020-12-10 06:45:20|562.33|560.33|562.28|560.28|562.33|560.33|562.28|560.28|23
1607582730000|2020-12-10 06:45:30|562.29|560.29|562.31|560.31|562.36|560.36|562.25|560.25|21
1607582740000|2020-12-10 06:45:40|562.32|560.32|562.29|560.29|562.32|560.32|562.27|560.27|17
1607582750000|2020-12-10 06:45:50|562.31|560.31|562.34|560.34|562.34|560.34|562.3|560.3|6
1607582760000|2020-12-10 06:46:00|562.33|560.33|562.33|560.33|562.33|560.33|562.33|560.33|1
1607582770000|2020-12-10 06:46:10|562.34|560.34|562.56|560.56|562.56|560.56|562.34|560.34|22
1607582780000|2020-12-10 06:46:20|562.54|560.54|562.47|560.47|562.55|560.55|562.43|560.43|26
1607582790000|2020-12-10 06:46:30|562.45|560.45|562.55|560.55|562.58|560.58|562.45|560.45|22
1607582800000|2020-12-10 06:46:40|562.53|560.53|562.74|560.74|562.79|560.79|562.53|560.53|23
1607582810000|2020-12-10 06:46:50|562.75|560.75|562.84|560.84|562.91|560.91|562.75|560.75|29
1607582820000|2020-12-10 06:47:00|562.87|560.87|563.26|561.26|563.27|561.27|562.79|560.79|30
1607582830000|2020-12-10 06:47:10|563.28|561.28|563.32|561.32|563.44|561.44|563.23|561.23|32
1607582840000|2020-12-10 06:47:20|563.34|561.34|563.45|561.45|563.53|561.53|563.29|561.29|34
1607582850000|2020-12-10 06:47:30|563.48|561.48|563.34|561.34|563.48|561.48|563.32|561.32|15
1607582860000|2020-12-10 06:47:40|563.33|561.33|563.5|561.5|563.51|561.51|563.29|561.29|22
1607582870000|2020-12-10 06:47:50|563.51|561.51|563.64|561.64|563.69|561.69|563.45|561.45|17
1607582880000|2020-12-10 06:48:00|563.55|561.55|563.38|561.38|563.55|561.55|563.34|561.34|24
1607582890000|2020-12-10 06:48:10|563.36|561.36|563.29|561.29|563.36|561.36|563.29|561.29|10
1607582900000|2020-12-10 06:48:20|563.27|561.27|563.23|561.23|563.27|561.27|563.21|561.21|16
1607582910000|2020-12-10 06:48:30|563.25|561.25|563.33|561.33|563.34|561.34|563.21|561.21|25
1607582920000|2020-12-10 06:48:40|563.34|561.34|563.31|561.31|563.34|561.34|563.27|561.27|16
1607582930000|2020-12-10 06:48:50|563.3|561.3|563.3|561.3|563.31|561.31|563.25|561.25|14
1607582940000|2020-12-10 06:49:00|563.29|561.29|563.28|561.28|563.3|561.3|563.27|561.27|10
1607582950000|2020-12-10 06:49:10|563.27|561.27|563.23|561.23|563.31|561.31|563.21|561.21|22
1607582960000|2020-12-10 06:49:20|563.24|561.24|563.11|561.11|563.26|561.26|563.11|561.11|23
1607582970000|2020-12-10 06:49:30|563.12|561.12|563.19|561.19|563.19|561.19|563.12|561.12|16
1607582980000|2020-12-10 06:49:40|563.18|561.18|563.33|561.33|563.33|561.33|563.18|561.18|12
1607582990000|2020-12-10 06:49:50|563.34|561.34|563.34|561.34|563.35|561.35|563.28|561.28|21
1607583000000|2020-12-10 06:50:00|563.33|561.33|563.48|561.48|563.49|561.49|563.33|561.33|22
1607583010000|2020-12-10 06:50:10|563.47|561.47|563.4|561.4|563.48|561.48|563.39|561.39|23
1607583020000|2020-12-10 06:50:20|563.41|561.41|563.41|561.41|563.44|561.44|563.38|561.38|16
1607583030000|2020-12-10 06:50:30|563.39|561.39|563.3|561.3|563.39|561.39|563.29|561.29|18
1607583040000|2020-12-10 06:50:40|563.31|561.31|563.24|561.24|563.31|561.31|563.22|561.22|9
1607583050000|2020-12-10 06:50:50|563.25|561.25|563.24|561.24|563.25|561.25|563.24|561.24|2
1607583060000|2020-12-10 06:51:00|563.21|561.21|563.21|561.21|563.21|561.21|563.21|561.21|1
1607583070000|2020-12-10 06:51:10|563.22|561.22|563.22|561.22|563.23|561.23|563.21|561.21|9
1607583080000|2020-12-10 06:51:20|563.19|561.19|563.16|561.16|563.19|561.19|563.16|561.16|21
1607583090000|2020-12-10 06:51:30|563.15|561.15|563.11|561.11|563.17|561.17|563.1|561.1|14
1607583100000|2020-12-10 06:51:40|563.1|561.1|563.12|561.12|563.12|561.12|563.09|561.09|15
1607583110000|2020-12-10 06:51:50|563.13|561.13|563.11|561.11|563.13|561.13|563.1|561.1|9
1607583120000|2020-12-10 06:52:00|563.1|561.1|563.01|561.01|563.11|561.11|563|561|23
1607583130000|2020-12-10 06:52:10|563|561|562.97|560.97|563|561|562.94|560.94|23
1607583140000|2020-12-10 06:52:20|562.99|560.99|562.91|560.91|563|561|562.91|560.91|10
1607583150000|2020-12-10 06:52:30|562.81|560.81|562.42|560.42|562.87|560.87|562.42|560.42|15
1607583160000|2020-12-10 06:52:40|562.5|560.5|562.39|560.39|562.5|560.5|562.38|560.38|14
1607583170000|2020-12-10 06:52:50|562.38|560.38|562.37|560.37|562.38|560.38|562.36|560.36|5
1607583180000|2020-12-10 06:53:00|562.36|560.36|562.27|560.27|562.36|560.36|562.27|560.27|6
1607583190000|2020-12-10 06:53:10|562.25|560.25|562.12|560.12|562.27|560.27|562.12|560.12|18
1607583200000|2020-12-10 06:53:20|562.11|560.11|562.15|560.15|562.15|560.15|562.1|560.1|11
1607583210000|2020-12-10 06:53:30|562.14|560.14|562.11|560.11|562.14|560.14|562.1|560.1|7
1607583220000|2020-12-10 06:53:40|562.1|560.1|562.23|560.23|562.26|560.26|562.1|560.1|18
1607583230000|2020-12-10 06:53:50|562.24|560.24|562.23|560.23|562.26|560.26|562.22|560.22|11
1607583240000|2020-12-10 06:54:00|562.22|560.22|562.19|560.19|562.24|560.24|562.18|560.18|14
1607583250000|2020-12-10 06:54:10|562.18|560.18|562.18|560.18|562.19|560.19|562.16|560.16|12
1607583260000|2020-12-10 06:54:20|562.17|560.17|562.16|560.16|562.2|560.2|562.14|560.14|18
1607583270000|2020-12-10 06:54:30|562.19|560.19|562.14|560.14|562.19|560.19|562.13|560.13|15
1607583280000|2020-12-10 06:54:40|562.13|560.13|562.09|560.09|562.14|560.14|562.07|560.07|17
1607583290000|2020-12-10 06:54:50|562.1|560.1|562.14|560.14|562.14|560.14|562.09|560.09|10
1607583300000|2020-12-10 06:55:00|562.15|560.15|562.08|560.08|562.15|560.15|562.08|560.08|12
1607583310000|2020-12-10 06:55:10|562.09|560.09|561.95|559.95|562.11|560.11|561.95|559.95|12
1607583320000|2020-12-10 06:55:20|561.97|559.97|561.91|559.91|561.97|559.97|561.89|559.89|23
1607583330000|2020-12-10 06:55:30|561.87|559.87|561.81|559.81|561.88|559.88|561.81|559.81|17
1607583340000|2020-12-10 06:55:40|561.8|559.8|561.81|559.81|561.81|559.81|561.8|559.8|10
1607583350000|2020-12-10 06:55:50|561.8|559.8|561.78|559.78|561.81|559.81|561.78|559.78|12
1607583360000|2020-12-10 06:56:00|561.8|559.8|561.79|559.79|561.81|559.81|561.78|559.78|9
1607583370000|2020-12-10 06:56:10|561.78|559.78|561.72|559.72|561.8|559.8|561.71|559.71|17
1607583380000|2020-12-10 06:56:20|561.71|559.71|561.71|559.71|561.76|559.76|561.7|559.7|13
1607583390000|2020-12-10 06:56:30|561.67|559.67|561.58|559.58|561.68|559.68|561.55|559.55|23
1607583400000|2020-12-10 06:56:40|561.57|559.57|561.54|559.54|561.58|559.58|561.54|559.54|18
1607583410000|2020-12-10 06:56:50|561.59|559.59|561.57|559.57|561.59|559.59|561.56|559.56|8
1607583420000|2020-12-10 06:57:00|561.56|559.56|561.65|559.65|561.65|559.65|561.56|559.56|10
1607583430000|2020-12-10 06:57:10|561.67|559.67|561.68|559.68|561.76|559.76|561.67|559.67|12
1607583440000|2020-12-10 06:57:20|561.69|559.69|561.74|559.74|561.74|559.74|561.68|559.68|5
1607583450000|2020-12-10 06:57:30|561.76|559.76|561.63|559.63|561.76|559.76|561.62|559.62|11
1607583460000|2020-12-10 06:57:40|561.64|559.64|561.58|559.58|561.64|559.64|561.56|559.56|23
1607583470000|2020-12-10 06:57:50|561.59|559.59|561.56|559.56|561.59|559.59|561.56|559.56|4
1607583480000|2020-12-10 06:58:00|561.52|559.52|561.44|559.44|561.52|559.52|561.44|559.44|9
1607583490000|2020-12-10 06:58:10|561.45|559.45|561.41|559.41|561.45|559.45|561.41|559.41|10
1607583500000|2020-12-10 06:58:20|561.42|559.42|561.35|559.35|561.44|559.44|561.35|559.35|10
1607583510000|2020-12-10 06:58:30|561.34|559.34|561.15|559.15|561.34|559.34|561.13|559.13|19
1607583520000|2020-12-10 06:58:40|561.16|559.16|560.98|558.98|561.17|559.17|560.98|558.98|14
1607583530000|2020-12-10 06:58:50|560.95|558.95|561.24|559.24|561.24|559.24|560.94|558.94|20
1607583540000|2020-12-10 06:59:00|561.23|559.23|561.28|559.28|561.3|559.3|561.23|559.23|17
1607583550000|2020-12-10 06:59:10|561.26|559.26|561.18|559.18|561.29|559.29|561.14|559.14|23
1607583560000|2020-12-10 06:59:20|561.2|559.2|561.16|559.16|561.22|559.22|561.15|559.15|27
1607583570000|2020-12-10 06:59:30|561.18|559.18|561.09|559.09|561.18|559.18|561.02|559.02|19
1607583580000|2020-12-10 06:59:40|561.1|559.1|561.17|559.17|561.19|559.19|561.1|559.1|14
1607583590000|2020-12-10 06:59:50|561.16|559.16|561.17|559.17|561.17|559.17|561.14|559.14|10
1607583600000|2020-12-10 07:00:00|561.16|559.16|561.17|559.17|561.17|559.17|561.15|559.15|4
1607583610000|2020-12-10 07:00:10|561.16|559.16|561.1|559.1|561.16|559.16|561.09|559.09|22
1607583620000|2020-12-10 07:00:20|561.12|559.12|561.11|559.11|561.12|559.12|561.06|559.06|19
1607583630000|2020-12-10 07:00:30|561.09|559.09|561.06|559.06|561.09|559.09|561|559|18
1607583640000|2020-12-10 07:00:40|561.07|559.07|561.26|559.26|561.29|559.29|561.07|559.07|14
1607583650000|2020-12-10 07:00:50|561.24|559.24|561.36|559.36|561.36|559.36|561.24|559.24|21
1607583660000|2020-12-10 07:01:00|561.35|559.35|561.34|559.34|561.39|559.39|561.34|559.34|20
1607583670000|2020-12-10 07:01:10|561.37|559.37|561.37|559.37|561.37|559.37|561.37|559.37|1
1607583680000|2020-12-10 07:01:20|561.38|559.38|561.34|559.34|561.38|559.38|561.34|559.34|6
1607583690000|2020-12-10 07:01:30|561.33|559.33|561.36|559.36|561.36|559.36|561.33|559.33|8
1607583700000|2020-12-10 07:01:40|561.38|559.38|561.47|559.47|561.49|559.49|561.38|559.38|7
1607583710000|2020-12-10 07:01:50|561.51|559.51|561.62|559.62|561.63|559.63|561.5|559.5|15
1607583720000|2020-12-10 07:02:00|561.6|559.6|561.7|559.7|561.76|559.76|561.59|559.59|20
1607583730000|2020-12-10 07:02:10|561.71|559.71|561.9|559.9|561.9|559.9|561.71|559.71|13
1607583740000|2020-12-10 07:02:20|561.89|559.89|562.5|560.5|562.5|560.5|561.86|559.86|22
1607583750000|2020-12-10 07:02:30|562.49|560.49|562.48|560.48|562.69|560.69|562.41|560.41|18
1607583760000|2020-12-10 07:02:40|562.51|560.51|562.51|560.51|562.51|560.51|562.39|560.39|20
1607583770000|2020-12-10 07:02:50|562.52|560.52|562.7|560.7|562.71|560.71|562.52|560.52|20
1607583780000|2020-12-10 07:03:00|562.71|560.71|562.72|560.72|562.72|560.72|562.66|560.66|9
1607583790000|2020-12-10 07:03:10|562.71|560.71|562.75|560.75|562.75|560.75|562.67|560.67|7
1607583800000|2020-12-10 07:03:20|562.7|560.7|562.66|560.66|562.7|560.7|562.66|560.66|6
1607583810000|2020-12-10 07:03:30|562.71|560.71|562.72|560.72|562.74|560.74|562.67|560.67|17
1607583820000|2020-12-10 07:03:40|562.71|560.71|562.68|560.68|562.72|560.72|562.68|560.68|9
1607583830000|2020-12-10 07:03:50|562.67|560.67|562.77|560.77|562.77|560.77|562.65|560.65|17
1607583840000|2020-12-10 07:04:00|562.72|560.72|562.69|560.69|562.78|560.78|562.69|560.69|14
1607583850000|2020-12-10 07:04:10|562.74|560.74|562.76|560.76|562.76|560.76|562.74|560.74|2
1607583860000|2020-12-10 07:04:20|562.74|560.74|562.77|560.77|562.77|560.77|562.72|560.72|9
1607583870000|2020-12-10 07:04:30|562.78|560.78|562.83|560.83|562.86|560.86|562.77|560.77|16
1607583880000|2020-12-10 07:04:40|562.84|560.84|562.82|560.82|562.84|560.84|562.82|560.82|9
1607583890000|2020-12-10 07:04:50|562.81|560.81|562.83|560.83|562.85|560.85|562.81|560.81|16
1607583900000|2020-12-10 07:05:00|562.82|560.82|562.86|560.86|562.87|560.87|562.8|560.8|24
1607583910000|2020-12-10 07:05:10|562.87|560.87|562.88|560.88|562.88|560.88|562.85|560.85|12
1607583920000|2020-12-10 07:05:20|562.87|560.87|562.92|560.92|562.92|560.92|562.86|560.86|17
1607583930000|2020-12-10 07:05:30|562.93|560.93|563.05|561.05|563.05|561.05|562.92|560.92|12
1607583940000|2020-12-10 07:05:40|563.06|561.06|563.08|561.08|563.09|561.09|563.06|561.06|8
1607583950000|2020-12-10 07:05:50|563.14|561.14|563.29|561.29|563.29|561.29|563.13|561.13|25
1607583960000|2020-12-10 07:06:00|563.28|561.28|563.29|561.29|563.31|561.31|563.25|561.25|13
1607583970000|2020-12-10 07:06:10|563.3|561.3|563.6|561.6|563.61|561.61|563.28|561.28|25
1607583980000|2020-12-10 07:06:20|563.61|561.61|563.75|561.75|563.77|561.77|563.58|561.58|23
1607583990000|2020-12-10 07:06:30|563.76|561.76|563.76|561.76|563.78|561.78|563.7|561.7|27
1607584000000|2020-12-10 07:06:40|563.75|561.75|563.65|561.65|563.75|561.75|563.64|561.64|8
1607584010000|2020-12-10 07:06:50|563.67|561.67|563.75|561.75|563.75|561.75|563.65|561.65|8
1607584020000|2020-12-10 07:07:00|563.77|561.77|563.74|561.74|563.9|561.9|563.74|561.74|24
1607584030000|2020-12-10 07:07:10|563.73|561.73|563.68|561.68|563.73|561.73|563.65|561.65|12
1607584040000|2020-12-10 07:07:20|563.67|561.67|563.65|561.65|563.68|561.68|563.61|561.61|19
1607584050000|2020-12-10 07:07:30|563.64|561.64|563.68|561.68|563.72|561.72|563.64|561.64|20
1607584060000|2020-12-10 07:07:40|563.69|561.69|563.74|561.74|563.75|561.75|563.68|561.68|17
1607584070000|2020-12-10 07:07:50|563.75|561.75|563.76|561.76|563.78|561.78|563.74|561.74|8
1607584080000|2020-12-10 07:08:00|563.77|561.77|563.78|561.78|563.79|561.79|563.75|561.75|21
1607584090000|2020-12-10 07:08:10|563.77|561.77|563.74|561.74|563.77|561.77|563.74|561.74|10
1607584100000|2020-12-10 07:08:20|563.75|561.75|563.76|561.76|563.76|561.76|563.73|561.73|13
1607584110000|2020-12-10 07:08:30|563.77|561.77|563.78|561.78|563.8|561.8|563.76|561.76|16
1607584120000|2020-12-10 07:08:40|563.79|561.79|563.81|561.81|563.81|561.81|563.77|561.77|11
1607584130000|2020-12-10 07:08:50|563.8|561.8|563.76|561.76|563.8|561.8|563.76|561.76|5
1607584140000|2020-12-10 07:09:00|563.77|561.77|563.73|561.73|563.78|561.78|563.72|561.72|19
1607584150000|2020-12-10 07:09:10|563.74|561.74|563.72|561.72|563.74|561.74|563.72|561.72|3
1607584160000|2020-12-10 07:09:20|563.71|561.71|563.8|561.8|563.8|561.8|563.71|561.71|12
1607584170000|2020-12-10 07:09:30|563.81|561.81|563.91|561.91|563.91|561.91|563.81|561.81|13
1607584180000|2020-12-10 07:09:40|563.92|561.92|563.98|561.98|564|562|563.92|561.92|16
1607584190000|2020-12-10 07:09:50|563.99|561.99|564.26|562.26|564.26|562.26|563.98|561.98|25
1607584200000|2020-12-10 07:10:00|564.24|562.24|564.26|562.26|564.32|562.32|564.21|562.21|17
1607584210000|2020-12-10 07:10:10|564.24|562.24|564.26|562.26|564.33|562.33|564.19|562.19|24
1607584220000|2020-12-10 07:10:20|564.25|562.25|564.23|562.23|564.26|562.26|564.21|562.21|14
1607584230000|2020-12-10 07:10:30|564.24|562.24|564.26|562.26|564.38|562.38|564.18|562.18|20
1607584240000|2020-12-10 07:10:40|564.25|562.25|564.32|562.32|564.33|562.33|564.25|562.25|12
1607584250000|2020-12-10 07:10:50|564.31|562.31|564.32|562.32|564.32|562.32|564.3|562.3|6
1607584260000|2020-12-10 07:11:00|564.3|562.3|564.14|562.14|564.31|562.31|564.14|562.14|19
1607584270000|2020-12-10 07:11:10|564.15|562.15|564.11|562.11|564.15|562.15|564.07|562.07|20
1607584280000|2020-12-10 07:11:20|564.1|562.1|564.08|562.08|564.11|562.11|564.05|562.05|16
1607584290000|2020-12-10 07:11:30|564.09|562.09|564.07|562.07|564.09|562.09|564.07|562.07|2
1607584300000|2020-12-10 07:11:40|564.08|562.08|564.23|562.23|564.23|562.23|564.05|562.05|20
1607584310000|2020-12-10 07:11:50|564.27|562.27|564.48|562.48|564.54|562.54|564.27|562.27|29
1607584320000|2020-12-10 07:12:00|564.49|562.49|564.56|562.56|564.63|562.63|564.35|562.35|32
1607584330000|2020-12-10 07:12:10|564.55|562.55|564.42|562.42|564.56|562.56|564.4|562.4|21
1607584340000|2020-12-10 07:12:20|564.41|562.41|564.32|562.32|564.42|562.42|564.26|562.26|16
1607584350000|2020-12-10 07:12:30|564.33|562.33|564.32|562.32|564.33|562.33|564.32|562.32|2
1607584360000|2020-12-10 07:12:40|564.26|562.26|564.39|562.39|564.4|562.4|564.26|562.26|17
1607584370000|2020-12-10 07:12:50|564.37|562.37|564.66|562.66|564.68|562.68|564.37|562.37|19
1607584380000|2020-12-10 07:13:00|564.65|562.65|564.64|562.64|564.65|562.65|564.58|562.58|26
1607584390000|2020-12-10 07:13:10|564.63|562.63|564.33|562.33|564.63|562.63|564.32|562.32|22
1607584400000|2020-12-10 07:13:20|564.37|562.37|564.4|562.4|564.42|562.42|564.37|562.37|30
1607584410000|2020-12-10 07:13:30|564.36|562.36|564.57|562.57|564.58|562.58|564.36|562.36|25
1607584420000|2020-12-10 07:13:40|564.58|562.58|564.63|562.63|564.66|562.66|564.57|562.57|13
1607584430000|2020-12-10 07:13:50|564.64|562.64|564.66|562.66|564.67|562.67|564.61|562.61|14
1607584440000|2020-12-10 07:14:00|564.65|562.65|564.91|562.91|564.93|562.93|564.65|562.65|15
1607584450000|2020-12-10 07:14:10|564.96|562.96|565.06|563.06|565.09|563.09|564.9|562.9|18
1607584460000|2020-12-10 07:14:20|565.07|563.07|565.1|563.1|565.1|563.1|564.95|562.95|26
1607584470000|2020-12-10 07:14:30|565.11|563.11|565.18|563.18|565.19|563.19|565.11|563.11|18
1607584480000|2020-12-10 07:14:40|565.15|563.15|565.16|563.16|565.18|563.18|565.15|563.15|17
1607584490000|2020-12-10 07:14:50|565.15|563.15|565.16|563.16|565.18|563.18|565.15|563.15|18
1607584500000|2020-12-10 07:15:00|565.17|563.17|565.42|563.42|565.53|563.53|565.16|563.16|25
1607584510000|2020-12-10 07:15:10|565.44|563.44|565.48|563.48|565.66|563.66|565.43|563.43|27
1607584520000|2020-12-10 07:15:20|565.49|563.49|565.49|563.49|565.52|563.52|565.47|563.47|14
1607584530000|2020-12-10 07:15:30|565.5|563.5|565.68|563.68|565.7|563.7|565.5|563.5|14
1607584540000|2020-12-10 07:15:40|565.69|563.69|565.63|563.63|565.69|563.69|565.62|563.62|16
1607584550000|2020-12-10 07:15:50|565.62|563.62|565.63|563.63|565.63|563.63|565.58|563.58|14
1607584560000|2020-12-10 07:16:00|565.62|563.62|565.57|563.57|565.63|563.63|565.56|563.56|18
1607584570000|2020-12-10 07:16:10|565.58|563.58|565.59|563.59|565.6|563.6|565.57|563.57|7
1607584580000|2020-12-10 07:16:20|565.58|563.58|565.56|563.56|565.58|563.58|565.56|563.56|3
1607584590000|2020-12-10 07:16:30|565.57|563.57|565.55|563.55|565.57|563.57|565.55|563.55|3
1607584600000|2020-12-10 07:16:40|565.5|563.5|565.53|563.53|565.53|563.53|565.5|563.5|4
1607584610000|2020-12-10 07:16:50|565.52|563.52|565.51|563.51|565.53|563.53|565.51|563.51|4
1607584620000|2020-12-10 07:17:00|565.5|563.5|565.51|563.51|565.51|563.51|565.5|563.5|2
1607584630000|2020-12-10 07:17:10|565.5|563.5|565.47|563.47|565.53|563.53|565.47|563.47|7
1607584640000|2020-12-10 07:17:20|565.45|563.45|565.33|563.33|565.45|563.45|565.32|563.32|13
1607584650000|2020-12-10 07:17:30|565.31|563.31|565.27|563.27|565.33|563.33|565.26|563.26|11
1607584660000|2020-12-10 07:17:40|565.26|563.26|565.54|563.54|565.54|563.54|565.26|563.26|24
1607584670000|2020-12-10 07:17:50|565.53|563.53|565.51|563.51|565.63|563.63|565.51|563.51|20
1607584680000|2020-12-10 07:18:00|565.5|563.5|565.34|563.34|565.51|563.51|565.33|563.33|24
1607584690000|2020-12-10 07:18:10|565.33|563.33|565.28|563.28|565.34|563.34|565.26|563.26|18
1607584700000|2020-12-10 07:18:20|565.27|563.27|565.37|563.37|565.37|563.37|565.26|563.26|15
1607584710000|2020-12-10 07:18:30|565.36|563.36|565.32|563.32|565.37|563.37|565.32|563.32|14
1607584720000|2020-12-10 07:18:40|565.3|563.3|565.3|563.3|565.3|563.3|565.3|563.3|1
1607584730000|2020-12-10 07:18:50|565.29|563.29|565.29|563.29|565.3|563.3|565.29|563.29|3
1607584740000|2020-12-10 07:19:00|565.3|563.3|565.29|563.29|565.3|563.3|565.29|563.29|6
1607584750000|2020-12-10 07:19:10|565.28|563.28|565.23|563.23|565.28|563.28|565.23|563.23|8
1607584760000|2020-12-10 07:19:20|565.24|563.24|565.25|563.25|565.25|563.25|565.24|563.24|6
1607584770000|2020-12-10 07:19:30|565.24|563.24|565.19|563.19|565.24|563.24|565.19|563.19|5
1607584780000|2020-12-10 07:19:40|565.18|563.18|565.02|563.02|565.18|563.18|565.02|563.02|12
1607584790000|2020-12-10 07:19:50|565.01|563.01|565.09|563.09|565.09|563.09|564.99|562.99|12
1607584800000|2020-12-10 07:20:00|565.07|563.07|565.01|563.01|565.07|563.07|565|563|5
1607584810000|2020-12-10 07:20:10|565.03|563.03|565.02|563.02|565.06|563.06|565.02|563.02|5
1607584820000|2020-12-10 07:20:20|565.03|563.03|564.88|562.88|565.04|563.04|564.88|562.88|22
1607584830000|2020-12-10 07:20:30|564.86|562.86|564.78|562.78|564.86|562.86|564.78|562.78|9
1607584840000|2020-12-10 07:20:40|564.79|562.79|564.79|562.79|564.8|562.8|564.78|562.78|5
1607584850000|2020-12-10 07:20:50|564.78|562.78|564.67|562.67|564.78|562.78|564.67|562.67|11
1607584860000|2020-12-10 07:21:00|564.68|562.68|564.65|562.65|564.68|562.68|564.63|562.63|12
1607584870000|2020-12-10 07:21:10|564.67|562.67|564.63|562.63|564.68|562.68|564.61|562.61|14
1607584880000|2020-12-10 07:21:20|564.64|562.64|564.6|562.6|564.69|562.69|564.6|562.6|17
1607584890000|2020-12-10 07:21:30|564.58|562.58|564.55|562.55|564.59|562.59|564.55|562.55|9
1607584900000|2020-12-10 07:21:40|564.57|562.57|564.66|562.66|564.7|562.7|564.55|562.55|13
1607584910000|2020-12-10 07:21:50|564.67|562.67|564.6|562.6|564.67|562.67|564.59|562.59|7
1607584920000|2020-12-10 07:22:00|564.59|562.59|564.43|562.43|564.6|562.6|564.43|562.43|17
1607584930000|2020-12-10 07:22:10|564.42|562.42|564.33|562.33|564.46|562.46|564.3|562.3|22
1607584940000|2020-12-10 07:22:20|564.31|562.31|564.22|562.22|564.33|562.33|564.2|562.2|23
1607584950000|2020-12-10 07:22:30|564.21|562.21|564.23|562.23|564.23|562.23|564.19|562.19|7
1607584960000|2020-12-10 07:22:40|564.25|562.25|564.17|562.17|564.25|562.25|564.17|562.17|5
1607584980000|2020-12-10 07:23:00|564.15|562.15|564.14|562.14|564.16|562.16|564.13|562.13|5
1607584990000|2020-12-10 07:23:10|564.13|562.13|564.14|562.14|564.15|562.15|564.13|562.13|11
1607585000000|2020-12-10 07:23:20|564.09|562.09|564.09|562.09|564.09|562.09|564.09|562.09|1
1607585010000|2020-12-10 07:23:30|564.08|562.08|564|562|564.08|562.08|564|562|6
1607585020000|2020-12-10 07:23:40|564.01|562.01|563.97|561.97|564.01|562.01|563.94|561.94|9
1607585030000|2020-12-10 07:23:50|563.99|561.99|564.12|562.12|564.14|562.14|563.99|561.99|16
1607585040000|2020-12-10 07:24:00|564.11|562.11|563.99|561.99|564.11|562.11|563.99|561.99|25
1607585050000|2020-12-10 07:24:10|564|562|563.98|561.98|564|562|563.97|561.97|5
1607585060000|2020-12-10 07:24:20|563.97|561.97|563.98|561.98|563.98|561.98|563.97|561.97|4
1607585070000|2020-12-10 07:24:30|563.99|561.99|563.99|561.99|563.99|561.99|563.98|561.98|7
1607585090000|2020-12-10 07:24:50|563.96|561.96|563.9|561.9|563.96|561.96|563.9|561.9|7
1607585100000|2020-12-10 07:25:00|563.91|561.91|563.78|561.78|563.91|561.91|563.78|561.78|16
1607585110000|2020-12-10 07:25:10|563.76|561.76|563.59|561.59|563.76|561.76|563.59|561.59|13
1607585120000|2020-12-10 07:25:20|563.58|561.58|563.69|561.69|563.71|561.71|563.58|561.58|11
1607585130000|2020-12-10 07:25:30|563.7|561.7|563.73|561.73|563.73|561.73|563.7|561.7|9
1607585140000|2020-12-10 07:25:40|563.74|561.74|563.68|561.68|563.75|561.75|563.68|561.68|10
1607585150000|2020-12-10 07:25:50|563.64|561.64|563.62|561.62|563.67|561.67|563.6|561.6|22
1607585160000|2020-12-10 07:26:00|563.63|561.63|563.61|561.61|563.63|561.63|563.61|561.61|5
1607585170000|2020-12-10 07:26:10|563.62|561.62|563.63|561.63|563.63|561.63|563.62|561.62|4
1607585180000|2020-12-10 07:26:20|563.62|561.62|563.58|561.58|563.62|561.62|563.58|561.58|11
1607585190000|2020-12-10 07:26:30|563.59|561.59|563.61|561.61|563.61|561.61|563.59|561.59|5
1607585200000|2020-12-10 07:26:40|563.63|561.63|563.69|561.69|563.73|561.73|563.63|561.63|11
1607585210000|2020-12-10 07:26:50|563.68|561.68|563.77|561.77|563.77|561.77|563.68|561.68|17
1607585220000|2020-12-10 07:27:00|563.75|561.75|563.65|561.65|563.76|561.76|563.64|561.64|17
1607585230000|2020-12-10 07:27:10|563.64|561.64|563.59|561.59|563.64|561.64|563.57|561.57|12
1607585240000|2020-12-10 07:27:20|563.57|561.57|563.62|561.62|563.67|561.67|563.57|561.57|17
1607585250000|2020-12-10 07:27:30|563.63|561.63|563.67|561.67|563.67|561.67|563.61|561.61|16
1607585260000|2020-12-10 07:27:40|563.68|561.68|563.87|561.87|563.88|561.88|563.67|561.67|13
1607585270000|2020-12-10 07:27:50|563.85|561.85|563.9|561.9|563.92|561.92|563.85|561.85|11
1607585280000|2020-12-10 07:28:00|563.92|561.92|564.16|562.16|564.16|562.16|563.88|561.88|17
1607585290000|2020-12-10 07:28:10|564.17|562.17|564.25|562.25|564.25|562.25|564.17|562.17|9
1607585300000|2020-12-10 07:28:20|564.24|562.24|564.26|562.26|564.27|562.27|564.24|562.24|6
1607585310000|2020-12-10 07:28:30|564.27|562.27|564.1|562.1|564.27|562.27|564.08|562.08|24
1607585320000|2020-12-10 07:28:40|564.11|562.11|564.23|562.23|564.23|562.23|564.11|562.11|10
1607585330000|2020-12-10 07:28:50|564.26|562.26|564.25|562.25|564.26|562.26|564.24|562.24|10
1607585340000|2020-12-10 07:29:00|564.24|562.24|564.18|562.18|564.24|562.24|564.15|562.15|16
1607585350000|2020-12-10 07:29:10|564.19|562.19|564.08|562.08|564.24|562.24|564.08|562.08|21
1607585360000|2020-12-10 07:29:20|564.07|562.07|563.96|561.96|564.07|562.07|563.96|561.96|10
1607585370000|2020-12-10 07:29:30|563.97|561.97|563.93|561.93|563.97|561.97|563.93|561.93|8
1607585380000|2020-12-10 07:29:40|563.95|561.95|564.13|562.13|564.14|562.14|563.94|561.94|11
1607585390000|2020-12-10 07:29:50|564.16|562.16|564.14|562.14|564.22|562.22|564.14|562.14|20
1607585400000|2020-12-10 07:30:00|564.15|562.15|564.05|562.05|564.16|562.16|564.03|562.03|23
1607585410000|2020-12-10 07:30:10|564.03|562.03|563.99|561.99|564.07|562.07|563.98|561.98|21
1607585420000|2020-12-10 07:30:20|563.98|561.98|564.03|562.03|564.06|562.06|563.97|561.97|21
1607585430000|2020-12-10 07:30:30|564.02|562.02|563.97|561.97|564.05|562.05|563.97|561.97|22
1607585440000|2020-12-10 07:30:40|563.98|561.98|563.96|561.96|563.98|561.98|563.96|561.96|15
1607585450000|2020-12-10 07:30:50|563.97|561.97|564.02|562.02|564.02|562.02|563.95|561.95|14
1607585460000|2020-12-10 07:31:00|564.01|562.01|563.92|561.92|564.01|562.01|563.92|561.92|7
1607585470000|2020-12-10 07:31:10|563.91|561.91|563.91|561.91|563.91|561.91|563.9|561.9|9
1607585480000|2020-12-10 07:31:20|563.9|561.9|563.66|561.66|563.9|561.9|563.66|561.66|22
1607585490000|2020-12-10 07:31:30|563.65|561.65|563.53|561.53|563.68|561.68|563.52|561.52|22
1607585500000|2020-12-10 07:31:40|563.52|561.52|563.55|561.55|563.6|561.6|563.52|561.52|21
1607585510000|2020-12-10 07:31:50|563.54|561.54|563.55|561.55|563.56|561.56|563.54|561.54|14
1607585520000|2020-12-10 07:32:00|563.56|561.56|563.55|561.55|563.56|561.56|563.5|561.5|14
1607585530000|2020-12-10 07:32:10|563.56|561.56|563.78|561.78|563.78|561.78|563.53|561.53|18
1607585540000|2020-12-10 07:32:20|563.79|561.79|563.79|561.79|563.8|561.8|563.78|561.78|13
1607585550000|2020-12-10 07:32:30|563.78|561.78|563.72|561.72|563.78|561.78|563.7|561.7|17
1607585560000|2020-12-10 07:32:40|563.73|561.73|563.7|561.7|563.73|561.73|563.69|561.69|11
1607585570000|2020-12-10 07:32:50|563.68|561.68|563.72|561.72|563.74|561.74|563.68|561.68|13
1607585580000|2020-12-10 07:33:00|563.69|561.69|563.7|561.7|563.71|561.71|563.69|561.69|16
1607585590000|2020-12-10 07:33:10|563.69|561.69|563.68|561.68|563.69|561.69|563.65|561.65|18
1607585600000|2020-12-10 07:33:20|563.69|561.69|563.7|561.7|563.7|561.7|563.68|561.68|8
1607585610000|2020-12-10 07:33:30|563.69|561.69|563.7|561.7|563.71|561.71|563.69|561.69|4
1607585620000|2020-12-10 07:33:40|563.71|561.71|563.66|561.66|563.71|561.71|563.65|561.65|11
1607585630000|2020-12-10 07:33:50|563.67|561.67|563.69|561.69|563.7|561.7|563.67|561.67|12
1607585640000|2020-12-10 07:34:00|563.7|561.7|563.68|561.68|563.7|561.7|563.67|561.67|11
1607585650000|2020-12-10 07:34:10|563.69|561.69|563.72|561.72|563.73|561.73|563.69|561.69|5
1607585660000|2020-12-10 07:34:20|563.71|561.71|563.75|561.75|563.77|561.77|563.71|561.71|7
1607585670000|2020-12-10 07:34:30|563.7|561.7|563.7|561.7|563.71|561.71|563.68|561.68|9
1607585680000|2020-12-10 07:34:40|563.69|561.69|563.69|561.69|563.7|561.7|563.69|561.69|5
1607585690000|2020-12-10 07:34:50|563.68|561.68|563.7|561.7|563.7|561.7|563.68|561.68|5
1607585700000|2020-12-10 07:35:00|563.69|561.69|563.66|561.66|563.69|561.69|563.65|561.65|9
1607585710000|2020-12-10 07:35:10|563.68|561.68|563.67|561.67|563.69|561.69|563.66|561.66|10
1607585720000|2020-12-10 07:35:20|563.66|561.66|563.64|561.64|563.66|561.66|563.63|561.63|6
1607585730000|2020-12-10 07:35:30|563.63|561.63|563.64|561.64|563.66|561.66|563.63|561.63|8
1607585740000|2020-12-10 07:35:40|563.65|561.65|563.64|561.64|563.65|561.65|563.61|561.61|12
1607585750000|2020-12-10 07:35:50|563.65|561.65|563.74|561.74|563.75|561.75|563.65|561.65|7
1607585760000|2020-12-10 07:36:00|563.77|561.77|563.88|561.88|563.89|561.89|563.77|561.77|18
1607585770000|2020-12-10 07:36:10|563.89|561.89|563.86|561.86|563.89|561.89|563.86|561.86|13
1607585780000|2020-12-10 07:36:20|563.87|561.87|563.91|561.91|563.91|561.91|563.87|561.87|7
1607585790000|2020-12-10 07:36:30|563.9|561.9|563.86|561.86|563.9|561.9|563.71|561.71|21
1607585800000|2020-12-10 07:36:40|563.87|561.87|563.92|561.92|563.93|561.93|563.87|561.87|14
1607585810000|2020-12-10 07:36:50|563.96|561.96|564.08|562.08|564.08|562.08|563.96|561.96|6
1607585820000|2020-12-10 07:37:00|564.1|562.1|564.02|562.02|564.15|562.15|564.01|562.01|10
1607585830000|2020-12-10 07:37:10|564.03|562.03|564.15|562.15|564.16|562.16|564.03|562.03|6
1607585840000|2020-12-10 07:37:20|564.16|562.16|564.39|562.39|564.39|562.39|564.15|562.15|14
1607585850000|2020-12-10 07:37:30|564.41|562.41|564.72|562.72|564.72|562.72|564.4|562.4|19
1607585860000|2020-12-10 07:37:40|564.73|562.73|564.99|562.99|564.99|562.99|564.69|562.69|22
1607585870000|2020-12-10 07:37:50|565|563|565.46|563.46|565.46|563.46|564.74|562.74|25
1607585880000|2020-12-10 07:38:00|565.41|563.41|565.56|563.56|565.62|563.62|565.21|563.21|27
1607585890000|2020-12-10 07:38:10|565.53|563.53|565.37|563.37|565.54|563.54|565.36|563.36|28
1607585900000|2020-12-10 07:38:20|565.36|563.36|565.42|563.42|565.44|563.44|565.36|563.36|20
1607585910000|2020-12-10 07:38:30|565.45|563.45|565.36|563.36|565.45|563.45|565.36|563.36|19
1607585920000|2020-12-10 07:38:40|565.37|563.37|565.51|563.51|565.54|563.54|565.36|563.36|14
1607585930000|2020-12-10 07:38:50|565.5|563.5|565.43|563.43|565.5|563.5|565.43|563.43|8
1607585940000|2020-12-10 07:39:00|565.42|563.42|565.35|563.35|565.42|563.42|565.35|563.35|13
1607585950000|2020-12-10 07:39:10|565.33|563.33|565.37|563.37|565.38|563.38|565.33|563.33|11
1607585960000|2020-12-10 07:39:20|565.38|563.38|565.15|563.15|565.38|563.38|565.12|563.12|22
1607585970000|2020-12-10 07:39:30|565.13|563.13|564.92|562.92|565.13|563.13|564.89|562.89|16
1607585980000|2020-12-10 07:39:40|564.95|562.95|565.05|563.05|565.05|563.05|564.95|562.95|16
1607585990000|2020-12-10 07:39:50|565.06|563.06|565.02|563.02|565.09|563.09|565.02|563.02|8
1607586000000|2020-12-10 07:40:00|564.99|562.99|564.97|562.97|565|563|564.96|562.96|13
1607586010000|2020-12-10 07:40:10|564.98|562.98|565.04|563.04|565.05|563.05|564.98|562.98|12
1607586020000|2020-12-10 07:40:20|565.05|563.05|565.04|563.04|565.05|563.05|565.02|563.02|12
1607586030000|2020-12-10 07:40:30|565.05|563.05|565.03|563.03|565.05|563.05|565.01|563.01|10
1607586040000|2020-12-10 07:40:40|565.02|563.02|565.01|563.01|565.02|563.02|565.01|563.01|2
1607586050000|2020-12-10 07:40:50|564.99|562.99|564.87|562.87|565|563|564.84|562.84|12
1607586060000|2020-12-10 07:41:00|564.89|562.89|564.89|562.89|564.91|562.91|564.88|562.88|6
1607586070000|2020-12-10 07:41:10|564.87|562.87|564.82|562.82|564.87|562.87|564.79|562.79|22
1607586080000|2020-12-10 07:41:20|564.81|562.81|564.83|562.83|564.83|562.83|564.81|562.81|7
1607586090000|2020-12-10 07:41:30|564.82|562.82|564.86|562.86|564.87|562.87|564.82|562.82|10
1607586100000|2020-12-10 07:41:40|564.91|562.91|564.86|562.86|564.92|562.92|564.86|562.86|14
1607586110000|2020-12-10 07:41:50|564.88|562.88|564.91|562.91|564.91|562.91|564.86|562.86|16
1607586120000|2020-12-10 07:42:00|564.92|562.92|564.83|562.83|564.92|562.92|564.83|562.83|21
1607586130000|2020-12-10 07:42:10|564.84|562.84|564.89|562.89|564.9|562.9|564.83|562.83|14
1607586140000|2020-12-10 07:42:20|564.86|562.86|564.84|562.84|564.89|562.89|564.84|562.84|13
1607586150000|2020-12-10 07:42:30|564.88|562.88|564.92|562.92|564.93|562.93|564.87|562.87|10
1607586160000|2020-12-10 07:42:40|564.95|562.95|565|563|565|563|564.94|562.94|7
1607586170000|2020-12-10 07:42:50|564.99|562.99|564.98|562.98|564.99|562.99|564.98|562.98|2
1607586180000|2020-12-10 07:43:00|564.97|562.97|564.94|562.94|564.98|562.98|564.94|562.94|12
1607586190000|2020-12-10 07:43:10|564.95|562.95|564.92|562.92|564.95|562.95|564.92|562.92|7
1607586200000|2020-12-10 07:43:20|564.91|562.91|564.99|562.99|564.99|562.99|564.9|562.9|20
1607586210000|2020-12-10 07:43:30|564.98|562.98|564.95|562.95|565|563|564.94|562.94|16
1607586220000|2020-12-10 07:43:40|564.96|562.96|564.93|562.93|564.98|562.98|564.93|562.93|16
1607586230000|2020-12-10 07:43:50|564.94|562.94|564.92|562.92|564.95|562.95|564.92|562.92|7
1607586240000|2020-12-10 07:44:00|564.91|562.91|564.91|562.91|564.92|562.92|564.9|562.9|9
1607586250000|2020-12-10 07:44:10|564.9|562.9|564.93|562.93|564.94|562.94|564.9|562.9|7
1607586260000|2020-12-10 07:44:20|564.94|562.94|564.95|562.95|564.96|562.96|564.94|562.94|5
1607586270000|2020-12-10 07:44:30|564.96|562.96|564.95|562.95|564.96|562.96|564.94|562.94|8
1607586280000|2020-12-10 07:44:40|564.94|562.94|564.95|562.95|564.97|562.97|564.94|562.94|24
1607586290000|2020-12-10 07:44:50|564.96|562.96|564.96|562.96|564.97|562.97|564.93|562.93|24
1607586300000|2020-12-10 07:45:00|564.97|562.97|564.97|562.97|564.98|562.98|564.96|562.96|13
1607586310000|2020-12-10 07:45:10|564.96|562.96|564.91|562.91|564.98|562.98|564.91|562.91|13
1607586320000|2020-12-10 07:45:20|564.9|562.9|564.73|562.73|564.9|562.9|564.73|562.73|19
1607586330000|2020-12-10 07:45:30|564.72|562.72|564.7|562.7|564.72|562.72|564.62|562.62|18
1607586340000|2020-12-10 07:45:40|564.71|562.71|564.67|562.67|564.71|562.71|564.66|562.66|11
1607586350000|2020-12-10 07:45:50|564.66|562.66|564.67|562.67|564.67|562.67|564.66|562.66|2
1607586360000|2020-12-10 07:46:00|564.65|562.65|564.67|562.67|564.67|562.67|564.65|562.65|7
1607586370000|2020-12-10 07:46:10|564.66|562.66|564.6|562.6|564.71|562.71|564.6|562.6|13
1607586380000|2020-12-10 07:46:20|564.62|562.62|564.49|562.49|564.62|562.62|564.49|562.49|19
1607586390000|2020-12-10 07:46:30|564.5|562.5|564.42|562.42|564.52|562.52|564.4|562.4|13
1607586400000|2020-12-10 07:46:40|564.41|562.41|564.1|562.1|564.41|562.41|564.1|562.1|12
1607586410000|2020-12-10 07:46:50|564.12|562.12|564.15|562.15|564.15|562.15|564.08|562.08|22
1607586420000|2020-12-10 07:47:00|564.12|562.12|563.93|561.93|564.13|562.13|563.93|561.93|24
1607586430000|2020-12-10 07:47:10|563.92|561.92|564.15|562.15|564.16|562.16|563.92|561.92|13
1607586440000|2020-12-10 07:47:20|564.17|562.17|564.09|562.09|564.19|562.19|564.08|562.08|21
1607586450000|2020-12-10 07:47:30|564.08|562.08|564.05|562.05|564.08|562.08|564.04|562.04|15
1607586460000|2020-12-10 07:47:40|564.06|562.06|564.18|562.18|564.2|562.2|564.05|562.05|18
1607586470000|2020-12-10 07:47:50|564.19|562.19|564.17|562.17|564.2|562.2|564.17|562.17|14
1607586480000|2020-12-10 07:48:00|564.18|562.18|564.17|562.17|564.2|562.2|564.14|562.14|12
1607586490000|2020-12-10 07:48:10|564.16|562.16|564.07|562.07|564.17|562.17|564.07|562.07|15
1607586500000|2020-12-10 07:48:20|564.08|562.08|564|562|564.08|562.08|564|562|11
1607586510000|2020-12-10 07:48:30|564.01|562.01|564.01|562.01|564.02|562.02|564|562|7
1607586520000|2020-12-10 07:48:40|564.03|562.03|563.86|561.86|564.03|562.03|563.86|561.86|16
1607586530000|2020-12-10 07:48:50|563.94|561.94|563.77|561.77|563.95|561.95|563.77|561.77|14
1607586540000|2020-12-10 07:49:00|563.76|561.76|563.72|561.72|563.79|561.79|563.72|561.72|13
1607586550000|2020-12-10 07:49:10|563.73|561.73|563.74|561.74|563.74|561.74|563.72|561.72|10
1607586560000|2020-12-10 07:49:20|563.73|561.73|563.71|561.71|563.74|561.74|563.71|561.71|9
1607586570000|2020-12-10 07:49:30|563.68|561.68|563.61|561.61|563.68|561.68|563.61|561.61|12
1607586580000|2020-12-10 07:49:40|563.62|561.62|563.67|561.67|563.67|561.67|563.61|561.61|11
1607586590000|2020-12-10 07:49:50|563.69|561.69|563.76|561.76|563.81|561.81|563.69|561.69|20
1607586600000|2020-12-10 07:50:00|563.77|561.77|563.72|561.72|563.79|561.79|563.72|561.72|17
1607586610000|2020-12-10 07:50:10|563.73|561.73|563.72|561.72|563.73|561.73|563.71|561.71|8
1607586620000|2020-12-10 07:50:20|563.73|561.73|563.71|561.71|563.74|561.74|563.69|561.69|9
1607586630000|2020-12-10 07:50:30|563.7|561.7|563.59|561.59|563.7|561.7|563.59|561.59|19
1607586640000|2020-12-10 07:50:40|563.58|561.58|563.56|561.56|563.59|561.59|563.56|561.56|4
1607586650000|2020-12-10 07:50:50|563.55|561.55|563.55|561.55|563.55|561.55|563.55|561.55|1
1607586660000|2020-12-10 07:51:00|563.56|561.56|563.72|561.72|563.76|561.76|563.56|561.56|22
1607586670000|2020-12-10 07:51:10|563.71|561.71|563.69|561.69|563.71|561.71|563.66|561.66|15
1607586680000|2020-12-10 07:51:20|563.7|561.7|563.71|561.71|563.71|561.71|563.66|561.66|9
1607586690000|2020-12-10 07:51:30|563.72|561.72|563.69|561.69|563.72|561.72|563.68|561.68|8
1607586710000|2020-12-10 07:51:50|563.7|561.7|563.69|561.69|563.7|561.7|563.69|561.69|2
1607586720000|2020-12-10 07:52:00|563.68|561.68|563.66|561.66|563.69|561.69|563.65|561.65|7
1607586730000|2020-12-10 07:52:10|563.65|561.65|563.78|561.78|563.81|561.81|563.65|561.65|16
1607586740000|2020-12-10 07:52:20|563.8|561.8|563.76|561.76|563.81|561.81|563.75|561.75|22
1607586750000|2020-12-10 07:52:30|563.77|561.77|563.78|561.78|563.81|561.81|563.77|561.77|9
1607586760000|2020-12-10 07:52:40|563.77|561.77|563.8|561.8|563.81|561.81|563.77|561.77|16
1607586770000|2020-12-10 07:52:50|563.79|561.79|563.84|561.84|563.89|561.89|563.79|561.79|19
1607586780000|2020-12-10 07:53:00|563.85|561.85|564.16|562.16|564.18|562.18|563.85|561.85|19
1607586790000|2020-12-10 07:53:10|564.17|562.17|564.13|562.13|564.19|562.19|564.13|562.13|16
1607586800000|2020-12-10 07:53:20|564.14|562.14|564.28|562.28|564.28|562.28|564.14|562.14|24
1607586810000|2020-12-10 07:53:30|564.27|562.27|564.29|562.29|564.29|562.29|564.27|562.27|11
1607586820000|2020-12-10 07:53:40|564.28|562.28|564.25|562.25|564.28|562.28|564.24|562.24|11
1607586830000|2020-12-10 07:53:50|564.26|562.26|564.69|562.69|564.69|562.69|564.23|562.23|15
1607586840000|2020-12-10 07:54:00|564.71|562.71|564.83|562.83|564.86|562.86|564.66|562.66|20
1607586850000|2020-12-10 07:54:10|564.84|562.84|564.92|562.92|565.01|563.01|564.81|562.81|17
1607586860000|2020-12-10 07:54:20|564.93|562.93|564.94|562.94|564.97|562.97|564.91|562.91|22
1607586870000|2020-12-10 07:54:30|564.95|562.95|565.01|563.01|565.02|563.02|564.95|562.95|20
1607586880000|2020-12-10 07:54:40|565.02|563.02|564.98|562.98|565.03|563.03|564.98|562.98|17
1607586890000|2020-12-10 07:54:50|564.97|562.97|564.85|562.85|564.98|562.98|564.85|562.85|27
1607586900000|2020-12-10 07:55:00|564.81|562.81|564.67|562.67|564.81|562.81|564.64|562.64|18
1607586910000|2020-12-10 07:55:10|564.66|562.66|564.65|562.65|564.68|562.68|564.61|562.61|24
1607586920000|2020-12-10 07:55:20|564.63|562.63|564.51|562.51|564.65|562.65|564.51|562.51|16
1607586930000|2020-12-10 07:55:30|564.52|562.52|564.53|562.53|564.56|562.56|564.49|562.49|17
1607586940000|2020-12-10 07:55:40|564.54|562.54|564.72|562.72|564.74|562.74|564.54|562.54|26
1607586950000|2020-12-10 07:55:50|564.71|562.71|564.62|562.62|564.72|562.72|564.62|562.62|16
1607586960000|2020-12-10 07:56:00|564.61|562.61|564.61|562.61|564.62|562.62|564.59|562.59|21
1607586970000|2020-12-10 07:56:10|564.6|562.6|564.6|562.6|564.63|562.63|564.59|562.59|17
1607586980000|2020-12-10 07:56:20|564.59|562.59|564.61|562.61|564.61|562.61|564.59|562.59|5
1607586990000|2020-12-10 07:56:30|564.64|562.64|564.61|562.61|564.64|562.64|564.61|562.61|5
1607587000000|2020-12-10 07:56:40|564.6|562.6|564.69|562.69|564.69|562.69|564.6|562.6|10
1607587010000|2020-12-10 07:56:50|564.74|562.74|564.82|562.82|564.83|562.83|564.74|562.74|15
1607587020000|2020-12-10 07:57:00|564.8|562.8|564.75|562.75|564.8|562.8|564.75|562.75|19
1607587030000|2020-12-10 07:57:10|564.76|562.76|564.71|562.71|564.76|562.76|564.65|562.65|13
1607587040000|2020-12-10 07:57:20|564.72|562.72|564.74|562.74|564.74|562.74|564.72|562.72|5
1607587050000|2020-12-10 07:57:30|564.72|562.72|564.69|562.69|564.72|562.72|564.69|562.69|9
1607587060000|2020-12-10 07:57:40|564.68|562.68|564.72|562.72|564.72|562.72|564.68|562.68|13
1607587070000|2020-12-10 07:57:50|564.71|562.71|564.78|562.78|564.81|562.81|564.71|562.71|17
1607587080000|2020-12-10 07:58:00|564.79|562.79|564.75|562.75|564.8|562.8|564.72|562.72|15
1607587090000|2020-12-10 07:58:10|564.74|562.74|564.7|562.7|564.74|562.74|564.69|562.69|21
1607587100000|2020-12-10 07:58:20|564.69|562.69|564.79|562.79|564.8|562.8|564.67|562.67|29
1607587110000|2020-12-10 07:58:30|564.8|562.8|564.68|562.68|564.8|562.8|564.68|562.68|18
1607587120000|2020-12-10 07:58:40|564.67|562.67|564.62|562.62|564.68|562.68|564.62|562.62|9
1607587140000|2020-12-10 07:59:00|564.6|562.6|564.6|562.6|564.6|562.6|564.59|562.59|3
1607587150000|2020-12-10 07:59:10|564.61|562.61|564.61|562.61|564.61|562.61|564.6|562.6|3
1607587160000|2020-12-10 07:59:20|564.62|562.62|564.73|562.73|564.74|562.74|564.62|562.62|14
1607587170000|2020-12-10 07:59:30|564.74|562.74|564.61|562.61|564.75|562.75|564.61|562.61|17
1607587180000|2020-12-10 07:59:40|564.62|562.62|564.71|562.71|564.71|562.71|564.61|562.61|21
1607587190000|2020-12-10 07:59:50|564.7|562.7|564.69|562.69|564.7|562.7|564.68|562.68|10
1607587200000|2020-12-10 08:00:00|564.68|562.68|564.37|562.37|564.7|562.7|564.37|562.37|21
1607587210000|2020-12-10 08:00:10|564.36|562.36|564.36|562.36|564.37|562.37|564.35|562.35|5
1607587220000|2020-12-10 08:00:20|564.37|562.37|564.46|562.46|564.46|562.46|564.36|562.36|18
1607587230000|2020-12-10 08:00:30|564.45|562.45|564.45|562.45|564.54|562.54|564.41|562.41|25
1607587240000|2020-12-10 08:00:40|564.46|562.46|564.47|562.47|564.48|562.48|564.41|562.41|11
1607587250000|2020-12-10 08:00:50|564.48|562.48|564.52|562.52|564.54|562.54|564.47|562.47|12
1607587260000|2020-12-10 08:01:00|564.51|562.51|564.48|562.48|564.52|562.52|564.48|562.48|12
1607587270000|2020-12-10 08:01:10|564.49|562.49|564.5|562.5|564.5|562.5|564.48|562.48|4
1607587280000|2020-12-10 08:01:20|564.48|562.48|564.32|562.32|564.49|562.49|564.31|562.31|18
1607587290000|2020-12-10 08:01:30|564.23|562.23|564.13|562.13|564.23|562.23|564.13|562.13|11
1607587300000|2020-12-10 08:01:40|564.11|562.11|563.89|561.89|564.11|562.11|563.82|561.82|11
1607587310000|2020-12-10 08:01:50|563.91|561.91|563.97|561.97|563.98|561.98|563.91|561.91|19
1607587320000|2020-12-10 08:02:00|563.96|561.96|564.09|562.09|564.09|562.09|563.95|561.95|17
1607587330000|2020-12-10 08:02:10|564.1|562.1|564.18|562.18|564.2|562.2|564.1|562.1|15
1607587340000|2020-12-10 08:02:20|564.17|562.17|564.3|562.3|564.3|562.3|564.17|562.17|23
1607587350000|2020-12-10 08:02:30|564.28|562.28|564.86|562.86|564.92|562.92|564.28|562.28|31
1607587360000|2020-12-10 08:02:40|564.87|562.87|565|563|565.01|563.01|564.42|562.42|26
1607587370000|2020-12-10 08:02:50|565.03|563.03|565.01|563.01|565.08|563.08|564.77|562.77|15
1607587380000|2020-12-10 08:03:00|564.82|562.82|565.81|563.81|565.89|563.89|564.79|562.79|25
1607587390000|2020-12-10 08:03:10|565.61|563.61|566.68|564.68|566.69|564.69|565.61|563.61|23
1607587400000|2020-12-10 08:03:20|566.67|564.67|567.26|565.26|567.26|565.26|566.67|564.67|20
1607587410000|2020-12-10 08:03:30|567.31|565.31|567.52|565.52|567.59|565.59|567.31|565.31|27
1607587420000|2020-12-10 08:03:40|567.5|565.5|567.22|565.22|567.5|565.5|567.22|565.22|30
1607587430000|2020-12-10 08:03:50|567.21|565.21|567.01|565.01|567.23|565.23|567|565|19
1607587440000|2020-12-10 08:04:00|567|565|567.05|565.05|567.06|565.06|567|565|5
1607587450000|2020-12-10 08:04:10|567.09|565.09|567.16|565.16|567.22|565.22|567.09|565.09|17
1607587460000|2020-12-10 08:04:20|567.17|565.17|567.25|565.25|567.26|565.26|567.13|565.13|12
1607587470000|2020-12-10 08:04:30|567.27|565.27|567.4|565.4|567.4|565.4|567.27|565.27|18
1607587480000|2020-12-10 08:04:40|567.42|565.42|567.56|565.56|567.65|565.65|567.42|565.42|22
1607587490000|2020-12-10 08:04:50|567.54|565.54|567.45|565.45|567.55|565.55|567.32|565.32|30
1607587500000|2020-12-10 08:05:00|567.46|565.46|567.3|565.3|567.47|565.47|567.3|565.3|18
1607587510000|2020-12-10 08:05:10|567.29|565.29|567.41|565.41|567.44|565.44|567.15|565.15|30
1607587520000|2020-12-10 08:05:20|567.4|565.4|567.11|565.11|567.41|565.41|567.08|565.08|17
1607587530000|2020-12-10 08:05:30|567.12|565.12|567.42|565.42|567.43|565.43|567.11|565.11|17
1607587540000|2020-12-10 08:05:40|567.41|565.41|567.65|565.65|567.65|565.65|567.38|565.38|29
1607587550000|2020-12-10 08:05:50|567.66|565.66|567.66|565.66|567.7|565.7|567.66|565.66|8
1607587560000|2020-12-10 08:06:00|567.65|565.65|567.74|565.74|567.74|565.74|567.65|565.65|9
1607587570000|2020-12-10 08:06:10|567.73|565.73|567.69|565.69|567.74|565.74|567.63|565.63|22
1607587580000|2020-12-10 08:06:20|567.71|565.71|567.64|565.64|567.71|565.71|567.62|565.62|15
1607587590000|2020-12-10 08:06:30|567.65|565.65|567.65|565.65|567.67|565.67|567.63|565.63|12
1607587600000|2020-12-10 08:06:40|567.64|565.64|567.41|565.41|567.64|565.64|567.41|565.41|15
1607587610000|2020-12-10 08:06:50|567.42|565.42|567.73|565.73|567.73|565.73|567.4|565.4|17
1607587620000|2020-12-10 08:07:00|567.72|565.72|567.69|565.69|567.73|565.73|567.64|565.64|15
1607587630000|2020-12-10 08:07:10|567.68|565.68|567.67|565.67|567.68|565.68|567.63|565.63|10
1607587640000|2020-12-10 08:07:20|567.66|565.66|567.73|565.73|567.73|565.73|567.54|565.54|21
1607587650000|2020-12-10 08:07:30|567.75|565.75|567.81|565.81|567.81|565.81|567.75|565.75|8
1607587660000|2020-12-10 08:07:40|567.8|565.8|567.79|565.79|567.8|565.8|567.78|565.78|4
1607587670000|2020-12-10 08:07:50|567.81|565.81|567.79|565.79|567.83|565.83|567.78|565.78|13
1607587680000|2020-12-10 08:08:00|567.8|565.8|567.83|565.83|567.84|565.84|567.8|565.8|13
1607587690000|2020-12-10 08:08:10|567.85|565.85|567.84|565.84|567.85|565.85|567.83|565.83|5
1607587700000|2020-12-10 08:08:20|567.85|565.85|567.89|565.89|567.89|565.89|567.85|565.85|4
1607587710000|2020-12-10 08:08:30|567.88|565.88|567.94|565.94|567.94|565.94|567.88|565.88|17
1607587720000|2020-12-10 08:08:40|567.95|565.95|568.01|566.01|568.02|566.02|567.95|565.95|19
1607587730000|2020-12-10 08:08:50|568.05|566.05|568.21|566.21|568.22|566.22|568.01|566.01|28
1607587740000|2020-12-10 08:09:00|568.2|566.2|568.59|566.59|568.59|566.59|568.19|566.19|13
1607587750000|2020-12-10 08:09:10|568.57|566.57|568.52|566.52|568.57|566.57|568.45|566.45|24
1607587760000|2020-12-10 08:09:20|568.51|566.51|568.59|566.59|568.63|566.63|568.51|566.51|26
1607587770000|2020-12-10 08:09:30|568.58|566.58|568.68|566.68|568.73|566.73|568.58|566.58|18
1607587780000|2020-12-10 08:09:40|568.72|566.72|568.77|566.77|568.94|566.94|568.72|566.72|29
1607587790000|2020-12-10 08:09:50|568.78|566.78|568.67|566.67|568.78|566.78|568.66|566.66|22
1607587800000|2020-12-10 08:10:00|568.66|566.66|568.68|566.68|568.76|566.76|568.66|566.66|19
1607587810000|2020-12-10 08:10:10|568.69|566.69|568.71|566.71|568.71|566.71|568.63|566.63|23
1607587820000|2020-12-10 08:10:20|568.74|566.74|568.77|566.77|568.81|566.81|568.71|566.71|29
1607587830000|2020-12-10 08:10:30|568.76|566.76|568.73|566.73|568.8|566.8|568.72|566.72|16
1607587840000|2020-12-10 08:10:40|568.72|566.72|568.75|566.75|568.75|566.75|568.67|566.67|18
1607587850000|2020-12-10 08:10:50|568.78|566.78|568.79|566.79|568.82|566.82|568.77|566.77|18
1607587860000|2020-12-10 08:11:00|568.82|566.82|568.66|566.66|568.83|566.83|568.64|566.64|26
1607587870000|2020-12-10 08:11:10|568.65|566.65|568.61|566.61|568.65|566.65|568.61|566.61|5
1607587880000|2020-12-10 08:11:20|568.6|566.6|568.4|566.4|568.6|566.6|568.39|566.39|14
1607587890000|2020-12-10 08:11:30|568.38|566.38|568.28|566.28|568.4|566.4|568.26|566.26|18
1607587900000|2020-12-10 08:11:40|568.37|566.37|568.38|566.38|568.45|566.45|568.28|566.28|18
1607587910000|2020-12-10 08:11:50|568.39|566.39|568.35|566.35|568.45|566.45|568.16|566.16|21
1607587920000|2020-12-10 08:12:00|568.42|566.42|568.38|566.38|568.47|566.47|568.38|566.38|16
1607587930000|2020-12-10 08:12:10|568.37|566.37|568.32|566.32|568.46|566.46|568.32|566.32|26
1607587940000|2020-12-10 08:12:20|568.36|566.36|568.28|566.28|568.39|566.39|568.23|566.23|15
1607587950000|2020-12-10 08:12:30|568.23|566.23|568.08|566.08|568.23|566.23|568.03|566.03|18
1607587960000|2020-12-10 08:12:40|568.07|566.07|568.11|566.11|568.19|566.19|568.06|566.06|24
1607587970000|2020-12-10 08:12:50|568.12|566.12|568.1|566.1|568.12|566.12|568.08|566.08|10
1607587980000|2020-12-10 08:13:00|567.99|565.99|567.92|565.92|567.99|565.99|567.92|565.92|10
1607587990000|2020-12-10 08:13:10|567.94|565.94|567.93|565.93|567.94|565.94|567.92|565.92|5
1607588000000|2020-12-10 08:13:20|567.92|565.92|567.92|565.92|567.96|565.96|567.92|565.92|9
1607588010000|2020-12-10 08:13:30|567.91|565.91|567.88|565.88|567.92|565.92|567.87|565.87|11
1607588020000|2020-12-10 08:13:40|567.87|565.87|567.87|565.87|567.87|565.87|567.87|565.87|1
1607588030000|2020-12-10 08:13:50|567.86|565.86|567.67|565.67|567.86|565.86|567.67|565.67|11
1607588040000|2020-12-10 08:14:00|567.66|565.66|567.57|565.57|567.66|565.66|567.57|565.57|12
1607588050000|2020-12-10 08:14:10|567.58|565.58|567.69|565.69|567.71|565.71|567.58|565.58|18
1607588060000|2020-12-10 08:14:20|567.68|565.68|568.35|566.35|568.35|566.35|567.68|565.68|29
1607588070000|2020-12-10 08:14:30|568.36|566.36|568.33|566.33|568.38|566.38|568.33|566.33|15
1607588080000|2020-12-10 08:14:40|568.35|566.35|568.31|566.31|568.36|566.36|568.31|566.31|14
1607588090000|2020-12-10 08:14:50|568.3|566.3|568.27|566.27|568.3|566.3|568.18|566.18|15
1607588100000|2020-12-10 08:15:00|568.26|566.26|568.19|566.19|568.27|566.27|568.16|566.16|9
1607588110000|2020-12-10 08:15:10|568.2|566.2|568.18|566.18|568.21|566.21|568.17|566.17|7
1607588120000|2020-12-10 08:15:20|568.17|566.17|568.01|566.01|568.17|566.17|567.98|565.98|17
1607588130000|2020-12-10 08:15:30|568|566|567.86|565.86|568.02|566.02|567.86|565.86|17
1607588140000|2020-12-10 08:15:40|567.85|565.85|567.93|565.93|567.96|565.96|567.83|565.83|13
1607588150000|2020-12-10 08:15:50|567.83|565.83|567.83|565.83|567.84|565.84|567.83|565.83|5
1607588160000|2020-12-10 08:16:00|567.84|565.84|567.88|565.88|567.9|565.9|567.84|565.84|8
1607588170000|2020-12-10 08:16:10|567.86|565.86|567.75|565.75|567.86|565.86|567.75|565.75|15
1607588180000|2020-12-10 08:16:20|567.74|565.74|567.75|565.75|567.81|565.81|567.74|565.74|19
1607588190000|2020-12-10 08:16:30|567.74|565.74|567.7|565.7|567.74|565.74|567.69|565.69|17
1607588200000|2020-12-10 08:16:40|567.68|565.68|567.81|565.81|567.85|565.85|567.59|565.59|24
1607588210000|2020-12-10 08:16:50|567.8|565.8|567.76|565.76|567.81|565.81|567.76|565.76|7
1607588220000|2020-12-10 08:17:00|567.74|565.74|567.79|565.79|567.8|565.8|567.74|565.74|15
1607588230000|2020-12-10 08:17:10|567.77|565.77|567.74|565.74|567.77|565.77|567.73|565.73|8
1607588240000|2020-12-10 08:17:20|567.73|565.73|567.74|565.74|567.74|565.74|567.73|565.73|2
1607588250000|2020-12-10 08:17:30|567.75|565.75|567.77|565.77|567.77|565.77|567.74|565.74|14
1607588260000|2020-12-10 08:17:40|567.76|565.76|567.77|565.77|567.78|565.78|567.76|565.76|4
1607588270000|2020-12-10 08:17:50|567.78|565.78|567.76|565.76|567.78|565.78|567.76|565.76|5
1607588280000|2020-12-10 08:18:00|567.75|565.75|567.72|565.72|567.75|565.75|567.72|565.72|6
1607588290000|2020-12-10 08:18:10|567.71|565.71|567.72|565.72|567.72|565.72|567.71|565.71|4
1607588300000|2020-12-10 08:18:20|567.71|565.71|567.72|565.72|567.72|565.72|567.71|565.71|2
1607588310000|2020-12-10 08:18:30|567.71|565.71|567.61|565.61|567.71|565.71|567.61|565.61|17
1607588320000|2020-12-10 08:18:40|567.62|565.62|567.36|565.36|567.62|565.62|567.35|565.35|20
1607588330000|2020-12-10 08:18:50|567.38|565.38|567.39|565.39|567.4|565.4|567.37|565.37|6
1607588340000|2020-12-10 08:19:00|567.4|565.4|567.32|565.32|567.4|565.4|567.32|565.32|14
1607588350000|2020-12-10 08:19:10|567.33|565.33|567.32|565.32|567.33|565.33|567.32|565.32|8
1607588360000|2020-12-10 08:19:20|567.3|565.3|567.27|565.27|567.32|565.32|567.26|565.26|9
1607588370000|2020-12-10 08:19:30|567.25|565.25|567.23|565.23|567.27|565.27|567.23|565.23|7
1607588380000|2020-12-10 08:19:40|567.22|565.22|567.24|565.24|567.24|565.24|567.22|565.22|2
1607588390000|2020-12-10 08:19:50|567.23|565.23|567.18|565.18|567.24|565.24|567.18|565.18|17
1607588400000|2020-12-10 08:20:00|567.16|565.16|567.17|565.17|567.18|565.18|567.16|565.16|4
1607588410000|2020-12-10 08:20:10|567.15|565.15|567.16|565.16|567.17|565.17|567.15|565.15|6
1607588420000|2020-12-10 08:20:20|567.17|565.17|567.09|565.09|567.19|565.19|567.08|565.08|16
1607588430000|2020-12-10 08:20:30|567.1|565.1|567.33|565.33|567.34|565.34|566.86|564.86|27
1607588440000|2020-12-10 08:20:40|567.14|565.14|566.94|564.94|567.2|565.2|566.93|564.93|21
1607588450000|2020-12-10 08:20:50|566.92|564.92|566.87|564.87|566.95|564.95|566.87|564.87|9
1607588460000|2020-12-10 08:21:00|566.88|564.88|566.89|564.89|566.9|564.9|566.87|564.87|8
1607588470000|2020-12-10 08:21:10|566.88|564.88|566.91|564.91|567|565|566.88|564.88|19
1607588480000|2020-12-10 08:21:20|566.9|564.9|566.92|564.92|566.92|564.92|566.88|564.88|8
1607588490000|2020-12-10 08:21:30|566.91|564.91|566.93|564.93|566.93|564.93|566.91|564.91|11
1607588500000|2020-12-10 08:21:40|566.92|564.92|566.93|564.93|566.93|564.93|566.9|564.9|13
1607588510000|2020-12-10 08:21:50|566.92|564.92|566.9|564.9|566.92|564.92|566.9|564.9|4
1607588520000|2020-12-10 08:22:00|566.91|564.91|566.91|564.91|566.92|564.92|566.89|564.89|11
1607588530000|2020-12-10 08:22:10|566.9|564.9|566.93|564.93|566.93|564.93|566.9|564.9|7
1607588540000|2020-12-10 08:22:20|566.94|564.94|566.95|564.95|566.95|564.95|566.93|564.93|6
1607588550000|2020-12-10 08:22:30|566.94|564.94|566.92|564.92|566.94|564.94|566.91|564.91|10
1607588560000|2020-12-10 08:22:40|566.93|564.93|566.93|564.93|566.93|564.93|566.92|564.92|7
1607588570000|2020-12-10 08:22:50|566.94|564.94|566.94|564.94|566.94|564.94|566.92|564.92|17
1607588580000|2020-12-10 08:23:00|566.92|564.92|566.91|564.91|566.93|564.93|566.91|564.91|4
1607588590000|2020-12-10 08:23:10|566.92|564.92|566.92|564.92|566.92|564.92|566.91|564.91|3
1607588600000|2020-12-10 08:23:20|566.93|564.93|566.92|564.92|566.93|564.93|566.92|564.92|8
1607588610000|2020-12-10 08:23:30|566.91|564.91|566.91|564.91|566.92|564.92|566.91|564.91|7
1607588620000|2020-12-10 08:23:40|566.92|564.92|567.28|565.28|567.3|565.3|566.92|564.92|9
1607588630000|2020-12-10 08:23:50|567.27|565.27|567.37|565.37|567.38|565.38|567.27|565.27|11
1607588640000|2020-12-10 08:24:00|567.38|565.38|567.19|565.19|567.38|565.38|567.19|565.19|19
1607588650000|2020-12-10 08:24:10|567.21|565.21|567.01|565.01|567.21|565.21|566.99|564.99|20
1607588660000|2020-12-10 08:24:20|566.99|564.99|567|565|567|565|566.95|564.95|12
1607588670000|2020-12-10 08:24:30|566.98|564.98|567.01|565.01|567.03|565.03|566.97|564.97|20
1607588680000|2020-12-10 08:24:40|567|565|567.03|565.03|567.03|565.03|567|565|10
1607588690000|2020-12-10 08:24:50|567.04|565.04|567.03|565.03|567.06|565.06|567.02|565.02|11
1607588700000|2020-12-10 08:25:00|567.02|565.02|567.02|565.02|567.04|565.04|567.02|565.02|12
1607588710000|2020-12-10 08:25:10|567.01|565.01|567|565|567.02|565.02|566.98|564.98|10
1607588720000|2020-12-10 08:25:20|567.01|565.01|566.96|564.96|567.01|565.01|566.96|564.96|17
1607588730000|2020-12-10 08:25:30|566.97|564.97|566.98|564.98|567|565|566.94|564.94|16
1607588740000|2020-12-10 08:25:40|566.96|564.96|566.62|564.62|566.96|564.96|566.62|564.62|23
1607588750000|2020-12-10 08:25:50|566.44|564.44|566.44|564.44|566.47|564.47|566.44|564.44|3
1607588760000|2020-12-10 08:26:00|566.42|564.42|566.49|564.49|566.53|564.53|566.42|564.42|8
1607588770000|2020-12-10 08:26:10|566.5|564.5|566.57|564.57|566.57|564.57|566.48|564.48|5
1607588780000|2020-12-10 08:26:20|566.65|564.65|566.82|564.82|566.83|564.83|566.65|564.65|26
1607588790000|2020-12-10 08:26:30|566.83|564.83|566.7|564.7|566.84|564.84|566.7|564.7|27
1607588800000|2020-12-10 08:26:40|566.69|564.69|566.72|564.72|566.73|564.73|566.69|564.69|5
1607588810000|2020-12-10 08:26:50|566.71|564.71|566.75|564.75|566.8|564.8|566.71|564.71|16
1607588820000|2020-12-10 08:27:00|566.74|564.74|566.84|564.84|566.84|564.84|566.74|564.74|20
1607588830000|2020-12-10 08:27:10|566.81|564.81|566.81|564.81|566.85|564.85|566.77|564.77|16
1607588840000|2020-12-10 08:27:20|566.82|564.82|566.86|564.86|566.86|564.86|566.81|564.81|15
1607588850000|2020-12-10 08:27:30|566.85|564.85|566.84|564.84|566.87|564.87|566.78|564.78|23
1607588860000|2020-12-10 08:27:40|566.83|564.83|567.32|565.32|567.34|565.34|566.83|564.83|29
1607588870000|2020-12-10 08:27:50|567.33|565.33|567.45|565.45|567.46|565.46|567.33|565.33|20
1607588880000|2020-12-10 08:28:00|567.44|565.44|567.22|565.22|567.45|565.45|567.21|565.21|22
1607588890000|2020-12-10 08:28:10|567.23|565.23|567.21|565.21|567.26|565.26|567.21|565.21|9
1607588900000|2020-12-10 08:28:20|567.22|565.22|567.21|565.21|567.29|565.29|567.2|565.2|16
1607588910000|2020-12-10 08:28:30|567.2|565.2|567.2|565.2|567.21|565.21|567.2|565.2|11
1607588920000|2020-12-10 08:28:40|567.21|565.21|567.19|565.19|567.21|565.21|567.18|565.18|12
1607588930000|2020-12-10 08:28:50|567.15|565.15|567|565|567.15|565.15|567|565|14
1607588940000|2020-12-10 08:29:00|566.99|564.99|567.11|565.11|567.15|565.15|566.99|564.99|14
1607588950000|2020-12-10 08:29:10|567.07|565.07|567.06|565.06|567.08|565.08|567.01|565.01|21
1607588960000|2020-12-10 08:29:20|567.07|565.07|567.09|565.09|567.1|565.1|567.07|565.07|11
1607588970000|2020-12-10 08:29:30|567.1|565.1|567.34|565.34|567.34|565.34|567.1|565.1|19
1607588980000|2020-12-10 08:29:40|567.33|565.33|567.35|565.35|567.36|565.36|567.33|565.33|6
1607588990000|2020-12-10 08:29:50|567.36|565.36|567.81|565.81|567.83|565.83|567.36|565.36|24
1607589000000|2020-12-10 08:30:00|567.83|565.83|567.79|565.79|567.85|565.85|567.77|565.77|17
1607589010000|2020-12-10 08:30:10|567.8|565.8|567.73|565.73|567.83|565.83|567.73|565.73|11
1607589020000|2020-12-10 08:30:20|567.72|565.72|567.66|565.66|567.76|565.76|567.63|565.63|26
1607589030000|2020-12-10 08:30:30|567.65|565.65|567.73|565.73|567.74|565.74|567.61|565.61|23
1607589040000|2020-12-10 08:30:40|567.72|565.72|567.62|565.62|567.72|565.72|567.62|565.62|26
1607589050000|2020-12-10 08:30:50|567.63|565.63|567.6|565.6|567.65|565.65|567.58|565.58|17
1607589060000|2020-12-10 08:31:00|567.59|565.59|567.54|565.54|567.63|565.63|567.53|565.53|16
1607589070000|2020-12-10 08:31:10|567.53|565.53|567.29|565.29|567.58|565.58|567.29|565.29|23
1607589080000|2020-12-10 08:31:20|567.3|565.3|567.3|565.3|567.31|565.31|567.29|565.29|7
1607589090000|2020-12-10 08:31:30|567.29|565.29|567.17|565.17|567.29|565.29|567.17|565.17|10
1607589100000|2020-12-10 08:31:40|567.16|565.16|567.18|565.18|567.21|565.21|567.16|565.16|23
1607589110000|2020-12-10 08:31:50|567.17|565.17|567.08|565.08|567.17|565.17|567.08|565.08|15
1607589120000|2020-12-10 08:32:00|567.09|565.09|567.13|565.13|567.13|565.13|567.07|565.07|8
1607589130000|2020-12-10 08:32:10|567.12|565.12|567.03|565.03|567.12|565.12|567.03|565.03|7
1607589140000|2020-12-10 08:32:20|567.02|565.02|567.02|565.02|567.04|565.04|567.02|565.02|7
1607589150000|2020-12-10 08:32:30|567.03|565.03|566.86|564.86|567.03|565.03|566.84|564.84|21
1607589160000|2020-12-10 08:32:40|566.85|564.85|566.83|564.83|566.85|564.85|566.79|564.79|12
1607589170000|2020-12-10 08:32:50|566.82|564.82|566.68|564.68|566.84|564.84|566.68|564.68|24
1607589180000|2020-12-10 08:33:00|566.71|564.71|566.73|564.73|566.74|564.74|566.66|564.66|19
1607589190000|2020-12-10 08:33:10|566.74|564.74|566.75|564.75|566.78|564.78|566.74|564.74|10
1607589200000|2020-12-10 08:33:20|566.76|564.76|566.75|564.75|566.79|564.79|566.74|564.74|13
1607589210000|2020-12-10 08:33:30|566.74|564.74|566.74|564.74|566.75|564.75|566.74|564.74|3
1607589220000|2020-12-10 08:33:40|566.75|564.75|566.73|564.73|566.76|564.76|566.73|564.73|5
1607589230000|2020-12-10 08:33:50|566.69|564.69|566.71|564.71|566.72|564.72|566.69|564.69|5
1607589240000|2020-12-10 08:34:00|566.72|564.72|566.91|564.91|566.92|564.92|566.72|564.72|19
1607589250000|2020-12-10 08:34:10|566.92|564.92|566.9|564.9|566.92|564.92|566.9|564.9|7
1607589260000|2020-12-10 08:34:20|566.91|564.91|566.91|564.91|566.91|564.91|566.9|564.9|3
1607589270000|2020-12-10 08:34:30|566.92|564.92|567.02|565.02|567.04|565.04|566.92|564.92|12
1607589280000|2020-12-10 08:34:40|567.04|565.04|567.23|565.23|567.28|565.28|567.01|565.01|21
1607589290000|2020-12-10 08:34:50|567.22|565.22|567.49|565.49|567.51|565.51|567.22|565.22|8
1607589300000|2020-12-10 08:35:00|567.5|565.5|567.27|565.27|567.5|565.5|567.27|565.27|18
1607589310000|2020-12-10 08:35:10|567.28|565.28|567.28|565.28|567.3|565.3|567.27|565.27|18
1607589320000|2020-12-10 08:35:20|567.36|565.36|567.27|565.27|567.36|565.36|567.27|565.27|10
1607589330000|2020-12-10 08:35:30|567.29|565.29|567.4|565.4|567.4|565.4|567.29|565.29|8
1607589340000|2020-12-10 08:35:40|567.38|565.38|567.21|565.21|567.38|565.38|567.21|565.21|16
1607589350000|2020-12-10 08:35:50|567.2|565.2|567.04|565.04|567.2|565.2|567.04|565.04|17
1607589360000|2020-12-10 08:36:00|567.05|565.05|567.02|565.02|567.07|565.07|567.02|565.02|13
1607589370000|2020-12-10 08:36:10|567.01|565.01|566.81|564.81|567.05|565.05|566.81|564.81|14
1607589380000|2020-12-10 08:36:20|566.82|564.82|566.82|564.82|566.84|564.84|566.82|564.82|12
1607589390000|2020-12-10 08:36:30|566.84|564.84|566.84|564.84|566.85|564.85|566.83|564.83|15
1607589400000|2020-12-10 08:36:40|566.85|564.85|566.86|564.86|566.86|564.86|566.84|564.84|11
1607589410000|2020-12-10 08:36:50|566.87|564.87|567.19|565.19|567.19|565.19|566.87|564.87|19
1607589420000|2020-12-10 08:37:00|567.18|565.18|567.14|565.14|567.19|565.19|567.11|565.11|17
1607589430000|2020-12-10 08:37:10|567.16|565.16|567.15|565.15|567.18|565.18|567.13|565.13|6
1607589440000|2020-12-10 08:37:20|567.16|565.16|567.23|565.23|567.23|565.23|567.15|565.15|11
1607589450000|2020-12-10 08:37:30|567.25|565.25|567.42|565.42|567.43|565.43|567.25|565.25|12
1607589460000|2020-12-10 08:37:40|567.43|565.43|567.33|565.33|567.44|565.44|567.31|565.31|16
1607589470000|2020-12-10 08:37:50|567.32|565.32|567.27|565.27|567.32|565.32|567.26|565.26|10
1607589480000|2020-12-10 08:38:00|567.26|565.26|567.22|565.22|567.26|565.26|567.2|565.2|8
1607589490000|2020-12-10 08:38:10|567.23|565.23|567.19|565.19|567.23|565.23|567.19|565.19|13
1607589500000|2020-12-10 08:38:20|567.18|565.18|567.18|565.18|567.2|565.2|567.17|565.17|5
1607589510000|2020-12-10 08:38:30|567.16|565.16|567.17|565.17|567.2|565.2|567.16|565.16|8
1607589520000|2020-12-10 08:38:40|567.16|565.16|567.14|565.14|567.17|565.17|567.06|565.06|13
1607589530000|2020-12-10 08:38:50|567.16|565.16|567.16|565.16|567.2|565.2|567.16|565.16|11
1607589540000|2020-12-10 08:39:00|567.17|565.17|567.1|565.1|567.17|565.17|567.1|565.1|12
1607589550000|2020-12-10 08:39:10|567.11|565.11|567.03|565.03|567.11|565.11|567.03|565.03|10
1607589560000|2020-12-10 08:39:20|567.02|565.02|566.97|564.97|567.03|565.03|566.96|564.96|8
1607589570000|2020-12-10 08:39:30|566.96|564.96|566.85|564.85|566.98|564.98|566.84|564.84|13
1607589580000|2020-12-10 08:39:40|566.84|564.84|566.81|564.81|566.84|564.84|566.76|564.76|13
1607589590000|2020-12-10 08:39:50|566.82|564.82|566.8|564.8|566.83|564.83|566.8|564.8|8
1607589600000|2020-12-10 08:40:00|566.81|564.81|566.88|564.88|566.89|564.89|566.8|564.8|14
1607589610000|2020-12-10 08:40:10|566.89|564.89|567.07|565.07|567.1|565.1|566.89|564.89|18
1607589620000|2020-12-10 08:40:20|567.06|565.06|567.09|565.09|567.11|565.11|567.06|565.06|18
1607589630000|2020-12-10 08:40:30|567.08|565.08|566.99|564.99|567.09|565.09|566.98|564.98|12
1607589640000|2020-12-10 08:40:40|567|565|566.98|564.98|567.02|565.02|566.98|564.98|10
1607589650000|2020-12-10 08:40:50|566.97|564.97|566.96|564.96|566.98|564.98|566.93|564.93|12
1607589660000|2020-12-10 08:41:00|566.95|564.95|566.95|564.95|566.96|564.96|566.95|564.95|7
1607589670000|2020-12-10 08:41:10|566.96|564.96|566.93|564.93|566.96|564.96|566.92|564.92|12
1607589680000|2020-12-10 08:41:20|566.94|564.94|566.95|564.95|566.95|564.95|566.94|564.94|2
1607589690000|2020-12-10 08:41:30|566.94|564.94|566.91|564.91|566.95|564.95|566.91|564.91|6
1607589700000|2020-12-10 08:41:40|566.9|564.9|566.93|564.93|566.93|564.93|566.89|564.89|4
1607589710000|2020-12-10 08:41:50|566.94|564.94|566.89|564.89|566.94|564.94|566.89|564.89|8
1607589720000|2020-12-10 08:42:00|566.9|564.9|566.92|564.92|566.94|564.94|566.9|564.9|6
1607589730000|2020-12-10 08:42:10|566.93|564.93|566.92|564.92|566.95|564.95|566.92|564.92|6
1607589740000|2020-12-10 08:42:20|566.91|564.91|566.92|564.92|566.93|564.93|566.91|564.91|4
1607589750000|2020-12-10 08:42:30|566.91|564.91|566.87|564.87|566.91|564.91|566.87|564.87|6
1607589760000|2020-12-10 08:42:40|566.88|564.88|566.86|564.86|566.88|564.88|566.86|564.86|3
1607589770000|2020-12-10 08:42:50|566.84|564.84|566.88|564.88|566.89|564.89|566.84|564.84|6
1607589780000|2020-12-10 08:43:00|566.87|564.87|566.83|564.83|566.88|564.88|566.82|564.82|12
1607589790000|2020-12-10 08:43:10|566.82|564.82|566.82|564.82|566.82|564.82|566.82|564.82|1
1607589800000|2020-12-10 08:43:20|566.8|564.8|566.81|564.81|566.82|564.82|566.79|564.79|12
1607589810000|2020-12-10 08:43:30|566.82|564.82|566.81|564.81|566.82|564.82|566.81|564.81|12
1607589820000|2020-12-10 08:43:40|566.82|564.82|566.82|564.82|566.84|564.84|566.8|564.8|13
1607589830000|2020-12-10 08:43:50|566.81|564.81|566.79|564.79|566.81|564.81|566.79|564.79|2
1607589840000|2020-12-10 08:44:00|566.78|564.78|566.78|564.78|566.78|564.78|566.78|564.78|1
1607589850000|2020-12-10 08:44:10|566.79|564.79|566.5|564.5|566.79|564.79|566.48|564.48|17
1607589860000|2020-12-10 08:44:20|566.52|564.52|566.46|564.46|566.52|564.52|566.24|564.24|19
1607589870000|2020-12-10 08:44:30|566.45|564.45|566.45|564.45|566.49|564.49|566.45|564.45|16
1607589880000|2020-12-10 08:44:40|566.46|564.46|566.44|564.44|566.48|564.48|566.44|564.44|8
1607589890000|2020-12-10 08:44:50|566.35|564.35|566.36|564.36|566.37|564.37|566.35|564.35|6
1607589900000|2020-12-10 08:45:00|566.37|564.37|566.38|564.38|566.39|564.39|566.37|564.37|10
1607589910000|2020-12-10 08:45:10|566.37|564.37|566.39|564.39|566.41|564.41|566.3|564.3|17
1607589920000|2020-12-10 08:45:20|566.4|564.4|566.44|564.44|566.45|564.45|566.39|564.39|23
1607589930000|2020-12-10 08:45:30|566.45|564.45|566.52|564.52|566.54|564.54|566.44|564.44|10
1607589940000|2020-12-10 08:45:40|566.53|564.53|566.69|564.69|566.73|564.73|566.53|564.53|17
1607589950000|2020-12-10 08:45:50|566.68|564.68|566.51|564.51|566.7|564.7|566.49|564.49|14
1607589960000|2020-12-10 08:46:00|566.52|564.52|566.52|564.52|566.55|564.55|566.5|564.5|13
1607589970000|2020-12-10 08:46:10|566.53|564.53|566.6|564.6|566.6|564.6|566.53|564.53|18
1607589980000|2020-12-10 08:46:20|566.58|564.58|566.67|564.67|566.67|564.67|566.56|564.56|13
1607589990000|2020-12-10 08:46:30|566.7|564.7|566.82|564.82|566.82|564.82|566.7|564.7|11
1607590000000|2020-12-10 08:46:40|566.79|564.79|566.8|564.8|566.87|564.87|566.77|564.77|19
1607590010000|2020-12-10 08:46:50|566.81|564.81|566.9|564.9|566.9|564.9|566.8|564.8|11
1607590020000|2020-12-10 08:47:00|566.88|564.88|566.95|564.95|566.96|564.96|566.88|564.88|20
1607590030000|2020-12-10 08:47:10|566.94|564.94|566.89|564.89|566.95|564.95|566.87|564.87|13
1607590040000|2020-12-10 08:47:20|566.9|564.9|566.89|564.89|566.93|564.93|566.89|564.89|6
1607590050000|2020-12-10 08:47:30|566.91|564.91|566.71|564.71|566.93|564.93|566.71|564.71|12
1607590060000|2020-12-10 08:47:40|566.7|564.7|567.97|565.97|567.97|565.97|566.69|564.69|25
1607590070000|2020-12-10 08:47:50|568.03|566.03|568.17|566.17|568.17|566.17|568.03|566.03|12
1607590080000|2020-12-10 08:48:00|568.16|566.16|568.16|566.16|568.29|566.29|568.14|566.14|22
1607590090000|2020-12-10 08:48:10|568.17|566.17|568.22|566.22|568.27|566.27|568.15|566.15|23
1607590100000|2020-12-10 08:48:20|568.21|566.21|568|566|568.22|566.22|567.95|565.95|25
1607590110000|2020-12-10 08:48:30|567.98|565.98|567.93|565.93|568.01|566.01|567.91|565.91|19
1607590120000|2020-12-10 08:48:40|567.94|565.94|567.75|565.75|567.94|565.94|567.73|565.73|19
1607590130000|2020-12-10 08:48:50|567.7|565.7|567.56|565.56|567.71|565.71|567.56|565.56|24
1607590140000|2020-12-10 08:49:00|567.55|565.55|567.43|565.43|567.56|565.56|567.43|565.43|19
1607590150000|2020-12-10 08:49:10|567.44|565.44|567.22|565.22|567.46|565.46|567.21|565.21|22
1607590160000|2020-12-10 08:49:20|567.23|565.23|567.2|565.2|567.27|565.27|567.2|565.2|15
1607590170000|2020-12-10 08:49:30|567.19|565.19|567.23|565.23|567.24|565.24|567.19|565.19|18
1607590180000|2020-12-10 08:49:40|567.22|565.22|567.24|565.24|567.3|565.3|567.21|565.21|20
1607590190000|2020-12-10 08:49:50|567.25|565.25|567.28|565.28|567.31|565.31|567.24|565.24|15
1607590200000|2020-12-10 08:50:00|567.29|565.29|567.49|565.49|567.5|565.5|567.28|565.28|22
1607590210000|2020-12-10 08:50:10|567.5|565.5|567.49|565.49|567.5|565.5|567.48|565.48|10
1607590220000|2020-12-10 08:50:20|567.48|565.48|567.67|565.67|567.69|565.69|567.47|565.47|22
1607590230000|2020-12-10 08:50:30|567.68|565.68|567.76|565.76|567.78|565.78|567.68|565.68|28
1607590240000|2020-12-10 08:50:40|567.78|565.78|567.79|565.79|567.79|565.79|567.74|565.74|18
1607590250000|2020-12-10 08:50:50|567.76|565.76|567.7|565.7|567.76|565.76|567.66|565.66|15
1607590260000|2020-12-10 08:51:00|567.71|565.71|567.7|565.7|567.71|565.71|567.69|565.69|6
1607590270000|2020-12-10 08:51:10|567.69|565.69|567.48|565.48|567.7|565.7|567.48|565.48|15
1607590280000|2020-12-10 08:51:20|567.5|565.5|567.5|565.5|567.53|565.53|567.47|565.47|12
1607590290000|2020-12-10 08:51:30|567.47|565.47|567.3|565.3|567.52|565.52|567.21|565.21|19
1607590300000|2020-12-10 08:51:40|567.24|565.24|567.24|565.24|567.3|565.3|567.2|565.2|19
1607590310000|2020-12-10 08:51:50|567.23|565.23|567.08|565.08|567.23|565.23|567|565|18
1607590320000|2020-12-10 08:52:00|567.06|565.06|567.06|565.06|567.06|565.06|567.05|565.05|5
1607590330000|2020-12-10 08:52:10|567.05|565.05|567.08|565.08|567.09|565.09|567.05|565.05|8
1607590340000|2020-12-10 08:52:20|567.09|565.09|567.05|565.05|567.09|565.09|567.04|565.04|14
1607590350000|2020-12-10 08:52:30|567.04|565.04|567.03|565.03|567.06|565.06|567.03|565.03|7
1607590360000|2020-12-10 08:52:40|567.02|565.02|567.02|565.02|567.03|565.03|567.01|565.01|11
1607590370000|2020-12-10 08:52:50|567.01|565.01|567.15|565.15|567.15|565.15|567|565|9
1607590380000|2020-12-10 08:53:00|567.13|565.13|567.12|565.12|567.16|565.16|567.11|565.11|15
1607590390000|2020-12-10 08:53:10|567.11|565.11|567.12|565.12|567.15|565.15|567.11|565.11|17
1607590400000|2020-12-10 08:53:20|567.13|565.13|567.11|565.11|567.13|565.13|567.11|565.11|11
1607590410000|2020-12-10 08:53:30|567.13|565.13|567.12|565.12|567.13|565.13|567.11|565.11|13
1607590420000|2020-12-10 08:53:40|567.14|565.14|567.13|565.13|567.25|565.25|567.12|565.12|9
1607590430000|2020-12-10 08:53:50|567.01|565.01|566.97|564.97|567.01|565.01|566.97|564.97|4
1607590440000|2020-12-10 08:54:00|567|565|567|565|567.07|565.07|566.96|564.96|22
1607590450000|2020-12-10 08:54:10|566.97|564.97|566.96|564.96|566.97|564.97|566.95|564.95|4
1607590460000|2020-12-10 08:54:20|566.94|564.94|566.96|564.96|566.96|564.96|566.94|564.94|4
1607590470000|2020-12-10 08:54:30|566.99|564.99|566.98|564.98|566.99|564.99|566.97|564.97|8
1607590480000|2020-12-10 08:54:40|566.97|564.97|567.26|565.26|567.28|565.28|566.95|564.95|18
1607590490000|2020-12-10 08:54:50|567.27|565.27|567.27|565.27|567.31|565.31|567.24|565.24|16
1607590500000|2020-12-10 08:55:00|567.29|565.29|567.1|565.1|567.3|565.3|567.09|565.09|22
1607590510000|2020-12-10 08:55:10|567.09|565.09|567.05|565.05|567.15|565.15|567.05|565.05|11
1607590520000|2020-12-10 08:55:20|567.06|565.06|567.01|565.01|567.07|565.07|567|565|16
1607590530000|2020-12-10 08:55:30|567|565|567.02|565.02|567.08|565.08|567|565|20
1607590540000|2020-12-10 08:55:40|567.01|565.01|566.96|564.96|567.03|565.03|566.96|564.96|13
1607590550000|2020-12-10 08:55:50|566.97|564.97|566.97|564.97|567.04|565.04|566.96|564.96|17
1607590560000|2020-12-10 08:56:00|566.98|564.98|567.04|565.04|567.04|565.04|566.98|564.98|12
1607590570000|2020-12-10 08:56:10|567.01|565.01|567.03|565.03|567.04|565.04|566.97|564.97|10
1607590580000|2020-12-10 08:56:20|567.04|565.04|567.21|565.21|567.21|565.21|567.02|565.02|19
1607590590000|2020-12-10 08:56:30|567.27|565.27|567.23|565.23|567.31|565.31|567.22|565.22|19
1607590600000|2020-12-10 08:56:40|567.24|565.24|567.24|565.24|567.24|565.24|567.23|565.23|5
1607590610000|2020-12-10 08:56:50|567.23|565.23|567.21|565.21|567.23|565.23|567.19|565.19|7
1607590620000|2020-12-10 08:57:00|567.2|565.2|567.22|565.22|567.26|565.26|567.19|565.19|24
1607590630000|2020-12-10 08:57:10|567.28|565.28|567.24|565.24|567.29|565.29|567.22|565.22|12
1607590640000|2020-12-10 08:57:20|567.23|565.23|567.22|565.22|567.23|565.23|567.22|565.22|4
1607590650000|2020-12-10 08:57:30|567.23|565.23|567.22|565.22|567.23|565.23|567.22|565.22|6
1607590660000|2020-12-10 08:57:40|567.23|565.23|567.19|565.19|567.23|565.23|567.19|565.19|13
1607590670000|2020-12-10 08:57:50|567.16|565.16|567.23|565.23|567.23|565.23|567.16|565.16|7
1607590680000|2020-12-10 08:58:00|567.24|565.24|567.25|565.25|567.27|565.27|567.22|565.22|15
1607590690000|2020-12-10 08:58:10|567.24|565.24|567.25|565.25|567.26|565.26|567.24|565.24|4
1607590700000|2020-12-10 08:58:20|567.26|565.26|567.28|565.28|567.29|565.29|567.26|565.26|7
1607590710000|2020-12-10 08:58:30|567.27|565.27|567.28|565.28|567.29|565.29|567.27|565.27|7
1607590720000|2020-12-10 08:58:40|567.27|565.27|567.27|565.27|567.28|565.28|567.26|565.26|6
1607590730000|2020-12-10 08:58:50|567.28|565.28|567.32|565.32|567.32|565.32|567.28|565.28|9
1607590740000|2020-12-10 08:59:00|567.31|565.31|567.29|565.29|567.33|565.33|567.27|565.27|8
1607590750000|2020-12-10 08:59:10|567.3|565.3|567.27|565.27|567.31|565.31|567.25|565.25|11
1607590760000|2020-12-10 08:59:20|567.26|565.26|567.27|565.27|567.31|565.31|567.26|565.26|7
1607590770000|2020-12-10 08:59:30|567.25|565.25|567.2|565.2|567.26|565.26|567.2|565.2|6
1607590780000|2020-12-10 08:59:40|567.21|565.21|567.21|565.21|567.23|565.23|567.19|565.19|11
1607590790000|2020-12-10 08:59:50|567.2|565.2|567.2|565.2|567.21|565.21|567.19|565.19|20
1607590800000|2020-12-10 09:00:00|567.21|565.21|567.22|565.22|567.27|565.27|567.19|565.19|8
1607590810000|2020-12-10 09:00:10|567.21|565.21|567.07|565.07|567.21|565.21|567.04|565.04|16
1607590820000|2020-12-10 09:00:20|567.06|565.06|566.8|564.8|567.08|565.08|566.8|564.8|18
1607590830000|2020-12-10 09:00:30|566.85|564.85|566.62|564.62|566.87|564.87|566.62|564.62|15
1607590840000|2020-12-10 09:00:40|566.63|564.63|566.66|564.66|566.67|564.67|566.63|564.63|4
1607590850000|2020-12-10 09:00:50|566.67|564.67|566.61|564.61|566.67|564.67|566.55|564.55|17
1607590860000|2020-12-10 09:01:00|566.57|564.57|566.18|564.18|566.59|564.59|566.18|564.18|10
1607590870000|2020-12-10 09:01:10|566.17|564.17|566.24|564.24|566.26|564.26|566.17|564.17|11
1607590880000|2020-12-10 09:01:20|566.25|564.25|566.39|564.39|566.47|564.47|566.25|564.25|22
1607590890000|2020-12-10 09:01:30|566.4|564.4|566.38|564.38|566.45|564.45|566.37|564.37|17
1607590900000|2020-12-10 09:01:40|566.36|564.36|566.28|564.28|566.37|564.37|566.28|564.28|15
1607590910000|2020-12-10 09:01:50|566.27|564.27|566.27|564.27|566.28|564.28|566.25|564.25|6
1607590920000|2020-12-10 09:02:00|566.24|564.24|566.11|564.11|566.24|564.24|566.07|564.07|16
1607590930000|2020-12-10 09:02:10|566.1|564.1|566.14|564.14|566.14|564.14|566.08|564.08|17
1607590940000|2020-12-10 09:02:20|566.13|564.13|566.11|564.11|566.15|564.15|566.11|564.11|12
1607590950000|2020-12-10 09:02:30|566.12|564.12|566.13|564.13|566.14|564.14|566.12|564.12|5
1607590960000|2020-12-10 09:02:40|566.12|564.12|565.86|563.86|566.14|564.14|565.86|563.86|16
1607590970000|2020-12-10 09:02:50|565.84|563.84|565.74|563.74|565.85|563.85|565.74|563.74|8
1607590980000|2020-12-10 09:03:00|565.67|563.67|565.67|563.67|565.7|563.7|565.67|563.67|4
1607590990000|2020-12-10 09:03:10|565.69|563.69|565.67|563.67|565.69|563.69|565.64|563.64|4
1607591000000|2020-12-10 09:03:20|565.66|563.66|565.55|563.55|565.67|563.67|565.53|563.53|19
1607591010000|2020-12-10 09:03:30|565.52|563.52|565.5|563.5|565.56|563.56|565.5|563.5|19
1607591020000|2020-12-10 09:03:40|565.51|563.51|565.4|563.4|565.51|563.51|565.4|563.4|12
1607591030000|2020-12-10 09:03:50|565.41|563.41|565.41|563.41|565.41|563.41|565.4|563.4|7
1607591040000|2020-12-10 09:04:00|565.43|563.43|565.58|563.58|565.58|563.58|565.43|563.43|7
1607591050000|2020-12-10 09:04:10|565.57|563.57|565.57|563.57|565.58|563.58|565.56|563.56|13
1607591060000|2020-12-10 09:04:20|565.58|563.58|565.64|563.64|565.64|563.64|565.56|563.56|16
1607591070000|2020-12-10 09:04:30|565.63|563.63|565.63|563.63|565.64|563.64|565.62|563.62|9
1607591080000|2020-12-10 09:04:40|565.64|563.64|565.75|563.75|565.76|563.76|565.63|563.63|12
1607591090000|2020-12-10 09:04:50|565.74|563.74|565.74|563.74|565.75|563.75|565.73|563.73|9
1607591100000|2020-12-10 09:05:00|565.75|563.75|565.72|563.72|565.77|563.77|565.71|563.71|21
1607591110000|2020-12-10 09:05:10|565.73|563.73|565.76|563.76|565.77|563.77|565.73|563.73|14
1607591120000|2020-12-10 09:05:20|565.77|563.77|565.73|563.73|565.77|563.77|565.72|563.72|22
1607591130000|2020-12-10 09:05:30|565.74|563.74|565.64|563.64|565.74|563.74|565.64|563.64|15
1607591140000|2020-12-10 09:05:40|565.65|563.65|565.74|563.74|565.74|563.74|565.64|563.64|22
1607591150000|2020-12-10 09:05:50|565.73|563.73|565.7|563.7|565.74|563.74|565.7|563.7|16
1607591160000|2020-12-10 09:06:00|565.71|563.71|565.7|563.7|565.72|563.72|565.69|563.69|18
1607591170000|2020-12-10 09:06:10|565.69|563.69|565.64|563.64|565.7|563.7|565.62|563.62|20
1607591180000|2020-12-10 09:06:20|565.65|563.65|565.64|563.64|565.67|563.67|565.64|563.64|18
1607591190000|2020-12-10 09:06:30|565.65|563.65|565.6|563.6|565.65|563.65|565.59|563.59|8
1607591200000|2020-12-10 09:06:40|565.61|563.61|565.61|563.61|565.61|563.61|565.61|563.61|1
1607591210000|2020-12-10 09:06:50|565.6|563.6|565.62|563.62|565.63|563.63|565.6|563.6|14
1607591220000|2020-12-10 09:07:00|565.63|563.63|565.63|563.63|565.67|563.67|565.62|563.62|15
1607591230000|2020-12-10 09:07:10|565.62|563.62|565.67|563.67|565.67|563.67|565.62|563.62|11
1607591240000|2020-12-10 09:07:20|565.66|563.66|565.63|563.63|565.66|563.66|565.61|563.61|18
1607591250000|2020-12-10 09:07:30|565.62|563.62|565.68|563.68|565.7|563.7|565.62|563.62|16
1607591260000|2020-12-10 09:07:40|565.67|563.67|565.66|563.66|565.71|563.71|565.66|563.66|18
1607591270000|2020-12-10 09:07:50|565.7|563.7|565.68|563.68|565.71|563.71|565.65|563.65|18
1607591280000|2020-12-10 09:08:00|565.67|563.67|565.89|563.89|565.89|563.89|565.63|563.63|16
1607591290000|2020-12-10 09:08:10|565.9|563.9|566.09|564.09|566.09|564.09|565.89|563.89|10
1607591300000|2020-12-10 09:08:20|566.11|564.11|566.24|564.24|566.24|564.24|566.11|564.11|11
1607591310000|2020-12-10 09:08:30|566.23|564.23|566.19|564.19|566.24|564.24|566.17|564.17|19
1607591320000|2020-12-10 09:08:40|566.18|564.18|566.14|564.14|566.2|564.2|566.14|564.14|18
1607591330000|2020-12-10 09:08:50|566.15|564.15|566.07|564.07|566.15|564.15|566.07|564.07|20
1607591340000|2020-12-10 09:09:00|566.09|564.09|566.14|564.14|566.17|564.17|566.07|564.07|17
1607591350000|2020-12-10 09:09:10|566.15|564.15|566.16|564.16|566.17|564.17|566.13|564.13|21
1607591360000|2020-12-10 09:09:20|566.15|564.15|566.19|564.19|566.19|564.19|566.14|564.14|15
1607591370000|2020-12-10 09:09:30|566.17|564.17|566.2|564.2|566.21|564.21|566.16|564.16|15
1607591380000|2020-12-10 09:09:40|566.21|564.21|566.2|564.2|566.21|564.21|566.18|564.18|10
1607591390000|2020-12-10 09:09:50|566.19|564.19|566.2|564.2|566.21|564.21|566.18|564.18|15
1607591400000|2020-12-10 09:10:00|566.21|564.21|566.22|564.22|566.22|564.22|566.2|564.2|8
1607591410000|2020-12-10 09:10:10|566.23|564.23|566.21|564.21|566.26|564.26|566.21|564.21|16
1607591420000|2020-12-10 09:10:20|566.23|564.23|566.25|564.25|566.25|564.25|566.22|564.22|17
1607591430000|2020-12-10 09:10:30|566.24|564.24|566.24|564.24|566.25|564.25|566.23|564.23|21
1607591440000|2020-12-10 09:10:40|566.23|564.23|566.2|564.2|566.23|564.23|566.2|564.2|11
1607591450000|2020-12-10 09:10:50|566.18|564.18|566.09|564.09|566.19|564.19|566.09|564.09|22
1607591460000|2020-12-10 09:11:00|566.1|564.1|565.92|563.92|566.11|564.11|565.89|563.89|22
1607591470000|2020-12-10 09:11:10|565.91|563.91|565.84|563.84|565.93|563.93|565.84|563.84|22
1607591480000|2020-12-10 09:11:20|565.83|563.83|565.79|563.79|565.83|563.83|565.75|563.75|6
1607591490000|2020-12-10 09:11:30|565.78|563.78|565.82|563.82|565.83|563.83|565.78|563.78|9
1607591500000|2020-12-10 09:11:40|565.83|563.83|565.83|563.83|565.84|563.84|565.81|563.81|17
1607591510000|2020-12-10 09:11:50|565.84|563.84|565.84|563.84|565.84|563.84|565.82|563.82|16
1607591520000|2020-12-10 09:12:00|565.87|563.87|565.93|563.93|565.93|563.93|565.87|563.87|8
1607591530000|2020-12-10 09:12:10|565.94|563.94|566.09|564.09|566.1|564.1|565.94|563.94|16
1607591540000|2020-12-10 09:12:20|566.1|564.1|566.27|564.27|566.27|564.27|566.1|564.1|15
1607591550000|2020-12-10 09:12:30|566.26|564.26|566.27|564.27|566.28|564.28|566.26|564.26|13
1607591560000|2020-12-10 09:12:40|566.28|564.28|566.31|564.31|566.33|564.33|566.25|564.25|10
1607591570000|2020-12-10 09:12:50|566.32|564.32|566.33|564.33|566.33|564.33|566.31|564.31|6
1607591580000|2020-12-10 09:13:00|566.35|564.35|566.52|564.52|566.52|564.52|566.35|564.35|12
1607591590000|2020-12-10 09:13:10|566.53|564.53|566.89|564.89|566.91|564.91|566.53|564.53|17
1607591600000|2020-12-10 09:13:20|566.91|564.91|567.06|565.06|567.06|565.06|566.91|564.91|12
1607591610000|2020-12-10 09:13:30|567.05|565.05|566.99|564.99|567.06|565.06|566.97|564.97|14
1607591620000|2020-12-10 09:13:40|567|565|567|565|567|565|566.99|564.99|5
1607591630000|2020-12-10 09:13:50|566.96|564.96|566.9|564.9|566.96|564.96|566.9|564.9|5
1607591640000|2020-12-10 09:14:00|566.91|564.91|566.88|564.88|566.92|564.92|566.86|564.86|14
1607591650000|2020-12-10 09:14:10|566.87|564.87|566.86|564.86|566.88|564.88|566.84|564.84|9
1607591660000|2020-12-10 09:14:20|566.85|564.85|566.77|564.77|566.85|564.85|566.77|564.77|6
1607591670000|2020-12-10 09:14:30|566.78|564.78|566.77|564.77|566.81|564.81|566.77|564.77|9
1607591680000|2020-12-10 09:14:40|566.76|564.76|566.78|564.78|566.78|564.78|566.76|564.76|3
1607591690000|2020-12-10 09:14:50|566.82|564.82|566.82|564.82|566.82|564.82|566.78|564.78|17
1607591700000|2020-12-10 09:15:00|566.8|564.8|566.83|564.83|566.83|564.83|566.79|564.79|9
1607591710000|2020-12-10 09:15:10|566.84|564.84|566.84|564.84|566.87|564.87|566.84|564.84|7
1607591720000|2020-12-10 09:15:20|566.85|564.85|566.83|564.83|566.85|564.85|566.83|564.83|3
1607591730000|2020-12-10 09:15:30|566.84|564.84|566.85|564.85|566.85|564.85|566.84|564.84|2
1607591740000|2020-12-10 09:15:40|566.84|564.84|566.84|564.84|566.84|564.84|566.84|564.84|1
1607591750000|2020-12-10 09:15:50|566.85|564.85|566.88|564.88|566.9|564.9|566.85|564.85|7
1607591760000|2020-12-10 09:16:00|566.87|564.87|566.86|564.86|566.87|564.87|566.86|564.86|2
1607591770000|2020-12-10 09:16:10|566.85|564.85|566.46|564.46|566.85|564.85|566.45|564.45|20
1607591780000|2020-12-10 09:16:20|566.45|564.45|566.47|564.47|566.51|564.51|566.44|564.44|19
1607591790000|2020-12-10 09:16:30|566.49|564.49|566.54|564.54|566.55|564.55|566.47|564.47|21
1607591800000|2020-12-10 09:16:40|566.53|564.53|566.67|564.67|566.67|564.67|566.53|564.53|17
1607591810000|2020-12-10 09:16:50|566.68|564.68|566.63|564.63|566.68|564.68|566.62|564.62|11
1607591820000|2020-12-10 09:17:00|566.64|564.64|566.66|564.66|566.66|564.66|566.61|564.61|18
1607591830000|2020-12-10 09:17:10|566.67|564.67|566.87|564.87|566.87|564.87|566.65|564.65|26
1607591840000|2020-12-10 09:17:20|566.88|564.88|566.87|564.87|566.89|564.89|566.87|564.87|8
1607591850000|2020-12-10 09:17:30|566.86|564.86|566.86|564.86|566.89|564.89|566.81|564.81|15
1607591860000|2020-12-10 09:17:40|566.84|564.84|566.85|564.85|566.87|564.87|566.83|564.83|8
1607591870000|2020-12-10 09:17:50|566.88|564.88|566.83|564.83|566.91|564.91|566.83|564.83|18
1607591880000|2020-12-10 09:18:00|566.84|564.84|566.82|564.82|566.91|564.91|566.82|564.82|14
1607591890000|2020-12-10 09:18:10|566.84|564.84|566.84|564.84|566.87|564.87|566.82|564.82|5
1607591900000|2020-12-10 09:18:20|566.85|564.85|566.91|564.91|566.92|564.92|566.85|564.85|12
1607591910000|2020-12-10 09:18:30|566.93|564.93|566.83|564.83|566.95|564.95|566.8|564.8|14
1607591920000|2020-12-10 09:18:40|566.84|564.84|566.87|564.87|566.88|564.88|566.84|564.84|11
1607591930000|2020-12-10 09:18:50|566.85|564.85|566.9|564.9|566.9|564.9|566.85|564.85|8
1607591940000|2020-12-10 09:19:00|566.88|564.88|566.88|564.88|566.9|564.9|566.88|564.88|3
1607591950000|2020-12-10 09:19:10|566.87|564.87|566.84|564.84|566.87|564.87|566.84|564.84|10
1607591960000|2020-12-10 09:19:20|566.85|564.85|566.86|564.86|566.86|564.86|566.85|564.85|2
1607591970000|2020-12-10 09:19:30|566.85|564.85|566.83|564.83|566.86|564.86|566.83|564.83|6
1607591980000|2020-12-10 09:19:40|566.85|564.85|566.92|564.92|566.93|564.93|566.85|564.85|9
1607591990000|2020-12-10 09:19:50|566.93|564.93|566.93|564.93|566.94|564.94|566.92|564.92|7
1607592000000|2020-12-10 09:20:00|566.92|564.92|566.91|564.91|566.94|564.94|566.91|564.91|15
1607592010000|2020-12-10 09:20:10|566.9|564.9|566.92|564.92|566.92|564.92|566.89|564.89|7
1607592020000|2020-12-10 09:20:20|566.91|564.91|566.92|564.92|566.95|564.95|566.9|564.9|17
1607592030000|2020-12-10 09:20:30|566.93|564.93|566.91|564.91|566.93|564.93|566.9|564.9|14
1607592040000|2020-12-10 09:20:40|566.92|564.92|566.92|564.92|566.92|564.92|566.9|564.9|10
1607592050000|2020-12-10 09:20:50|566.9|564.9|566.79|564.79|566.92|564.92|566.78|564.78|17
1607592060000|2020-12-10 09:21:00|566.78|564.78|566.78|564.78|566.8|564.8|566.78|564.78|18
1607592070000|2020-12-10 09:21:10|566.77|564.77|566.88|564.88|566.89|564.89|566.77|564.77|25
1607592080000|2020-12-10 09:21:20|566.87|564.87|566.78|564.78|566.88|564.88|566.78|564.78|21
1607592090000|2020-12-10 09:21:30|566.79|564.79|566.79|564.79|566.83|564.83|566.78|564.78|24
1607592100000|2020-12-10 09:21:40|566.76|564.76|566.78|564.78|566.83|564.83|566.76|564.76|24
1607592110000|2020-12-10 09:21:50|566.79|564.79|566.77|564.77|566.82|564.82|566.77|564.77|7
1607592120000|2020-12-10 09:22:00|566.76|564.76|566.78|564.78|566.81|564.81|566.76|564.76|16
1607592130000|2020-12-10 09:22:10|566.77|564.77|566.71|564.71|566.78|564.78|566.71|564.71|5
1607592140000|2020-12-10 09:22:20|566.77|564.77|566.84|564.84|566.85|564.85|566.74|564.74|18
1607592150000|2020-12-10 09:22:30|566.85|564.85|566.8|564.8|566.85|564.85|566.79|564.79|6
1607592160000|2020-12-10 09:22:40|566.81|564.81|566.81|564.81|566.81|564.81|566.81|564.81|1
1607592170000|2020-12-10 09:22:50|566.82|564.82|566.78|564.78|566.82|564.82|566.77|564.77|5
1607592180000|2020-12-10 09:23:00|566.79|564.79|566.8|564.8|566.8|564.8|566.78|564.78|12
1607592190000|2020-12-10 09:23:10|566.77|564.77|566.81|564.81|566.82|564.82|566.76|564.76|13
1607592200000|2020-12-10 09:23:20|566.82|564.82|566.81|564.81|566.85|564.85|566.81|564.81|9
1607592210000|2020-12-10 09:23:30|566.82|564.82|566.86|564.86|566.87|564.87|566.81|564.81|20
1607592220000|2020-12-10 09:23:40|566.87|564.87|566.85|564.85|566.87|564.87|566.85|564.85|3
1607592230000|2020-12-10 09:23:50|566.84|564.84|566.83|564.83|566.84|564.84|566.82|564.82|3
1607592240000|2020-12-10 09:24:00|566.77|564.77|566.68|564.68|566.77|564.77|566.68|564.68|5
1607592250000|2020-12-10 09:24:10|566.67|564.67|566.65|564.65|566.67|564.67|566.64|564.64|6
1607592260000|2020-12-10 09:24:20|566.64|564.64|566.58|564.58|566.64|564.64|566.55|564.55|13
1607592270000|2020-12-10 09:24:30|566.59|564.59|566.7|564.7|566.72|564.72|566.57|564.57|21
1607592280000|2020-12-10 09:24:40|566.69|564.69|566.71|564.71|566.75|564.75|566.69|564.69|16
1607592290000|2020-12-10 09:24:50|566.7|564.7|566.73|564.73|566.74|564.74|566.69|564.69|13
1607592300000|2020-12-10 09:25:00|566.71|564.71|566.74|564.74|566.74|564.74|566.71|564.71|19
1607592310000|2020-12-10 09:25:10|566.75|564.75|566.84|564.84|566.87|564.87|566.75|564.75|10
1607592320000|2020-12-10 09:25:20|566.85|564.85|566.84|564.84|566.86|564.86|566.83|564.83|6
1607592330000|2020-12-10 09:25:30|566.85|564.85|566.87|564.87|566.87|564.87|566.84|564.84|17
1607592340000|2020-12-10 09:25:40|566.88|564.88|566.88|564.88|566.89|564.89|566.86|564.86|13
1607592350000|2020-12-10 09:25:50|566.89|564.89|567.36|565.36|567.36|565.36|566.88|564.88|24
1607592360000|2020-12-10 09:26:00|567.35|565.35|567.32|565.32|567.35|565.35|567.3|565.3|6
1607592370000|2020-12-10 09:26:10|567.3|565.3|567.45|565.45|567.46|565.46|567.3|565.3|12
1607592380000|2020-12-10 09:26:20|567.43|565.43|567.62|565.62|567.75|565.75|567.42|565.42|28
1607592390000|2020-12-10 09:26:30|567.61|565.61|567.64|565.64|567.64|565.64|567.59|565.59|20
1607592400000|2020-12-10 09:26:40|567.63|565.63|567.67|565.67|567.76|565.76|567.62|565.62|16
1607592410000|2020-12-10 09:26:50|567.65|565.65|567.83|565.83|567.85|565.85|567.64|565.64|25
1607592420000|2020-12-10 09:27:00|567.84|565.84|567.84|565.84|567.85|565.85|567.82|565.82|8
1607592430000|2020-12-10 09:27:10|567.82|565.82|567.73|565.73|567.82|565.82|567.73|565.73|17
1607592440000|2020-12-10 09:27:20|567.74|565.74|567.87|565.87|567.88|565.88|567.74|565.74|18
1607592450000|2020-12-10 09:27:30|567.86|565.86|567.87|565.87|567.87|565.87|567.82|565.82|16
1607592460000|2020-12-10 09:27:40|567.86|565.86|567.85|565.85|567.87|565.87|567.84|565.84|10
1607592470000|2020-12-10 09:27:50|567.86|565.86|567.82|565.82|567.9|565.9|567.82|565.82|14
1607592480000|2020-12-10 09:28:00|567.83|565.83|567.83|565.83|567.87|565.87|567.81|565.81|22
1607592490000|2020-12-10 09:28:10|567.82|565.82|567.8|565.8|567.82|565.82|567.78|565.78|15
1607592500000|2020-12-10 09:28:20|567.79|565.79|567.78|565.78|567.79|565.79|567.77|565.77|5
1607592510000|2020-12-10 09:28:30|567.77|565.77|567.81|565.81|567.81|565.81|567.77|565.77|3
1607592520000|2020-12-10 09:28:40|567.8|565.8|567.77|565.77|567.8|565.8|567.76|565.76|6
1607592530000|2020-12-10 09:28:50|567.78|565.78|567.76|565.76|567.78|565.78|567.76|565.76|7
1607592540000|2020-12-10 09:29:00|567.75|565.75|567.79|565.79|567.79|565.79|567.75|565.75|7
1607592550000|2020-12-10 09:29:10|567.78|565.78|567.74|565.74|567.79|565.79|567.71|565.71|18
1607592560000|2020-12-10 09:29:20|567.75|565.75|567.76|565.76|567.76|565.76|567.73|565.73|8
1607592570000|2020-12-10 09:29:30|567.75|565.75|567.8|565.8|567.8|565.8|567.75|565.75|8
1607592580000|2020-12-10 09:29:40|567.81|565.81|567.82|565.82|567.83|565.83|567.8|565.8|20
1607592590000|2020-12-10 09:29:50|567.83|565.83|567.94|565.94|567.94|565.94|567.83|565.83|8
1607592600000|2020-12-10 09:30:00|567.93|565.93|567.86|565.86|567.94|565.94|567.85|565.85|19
1607592610000|2020-12-10 09:30:10|567.85|565.85|567.86|565.86|567.87|565.87|567.85|565.85|20
1607592620000|2020-12-10 09:30:20|567.85|565.85|567.82|565.82|567.85|565.85|567.81|565.81|14
1607592630000|2020-12-10 09:30:30|567.81|565.81|567.76|565.76|567.82|565.82|567.76|565.76|9
1607592640000|2020-12-10 09:30:40|567.75|565.75|567.73|565.73|567.75|565.75|567.72|565.72|5
1607592650000|2020-12-10 09:30:50|567.74|565.74|567.71|565.71|567.74|565.74|567.71|565.71|16
1607592660000|2020-12-10 09:31:00|567.72|565.72|567.72|565.72|567.73|565.73|567.7|565.7|13
1607592670000|2020-12-10 09:31:10|567.71|565.71|567.62|565.62|567.72|565.72|567.61|565.61|16
1607592680000|2020-12-10 09:31:20|567.57|565.57|567.17|565.17|567.57|565.57|567.16|565.16|18
1607592690000|2020-12-10 09:31:30|567.16|565.16|567.34|565.34|567.35|565.35|567.16|565.16|12
1607592700000|2020-12-10 09:31:40|567.36|565.36|567.25|565.25|567.38|565.38|567.25|565.25|19
1607592710000|2020-12-10 09:31:50|567.24|565.24|567.39|565.39|567.39|565.39|567.24|565.24|19
1607592720000|2020-12-10 09:32:00|567.38|565.38|567.38|565.38|567.39|565.39|567.36|565.36|23
1607592730000|2020-12-10 09:32:10|567.39|565.39|567.36|565.36|567.39|565.39|567.35|565.35|18
1607592740000|2020-12-10 09:32:20|567.35|565.35|567.37|565.37|567.41|565.41|567.35|565.35|16
1607592750000|2020-12-10 09:32:30|567.36|565.36|567.35|565.35|567.37|565.37|567.33|565.33|13
1607592760000|2020-12-10 09:32:40|567.34|565.34|567.46|565.46|567.46|565.46|567.34|565.34|18
1607592770000|2020-12-10 09:32:50|567.47|565.47|567.66|565.66|567.66|565.66|567.47|565.47|16
1607592780000|2020-12-10 09:33:00|567.65|565.65|567.63|565.63|567.67|565.67|567.6|565.6|20
1607592790000|2020-12-10 09:33:10|567.64|565.64|567.57|565.57|567.67|565.67|567.56|565.56|17
1607592800000|2020-12-10 09:33:20|567.58|565.58|567.69|565.69|567.69|565.69|567.57|565.57|20
1607592810000|2020-12-10 09:33:30|567.68|565.68|567.67|565.67|567.69|565.69|567.66|565.66|16
1607592820000|2020-12-10 09:33:40|567.68|565.68|567.78|565.78|567.81|565.81|567.67|565.67|23
1607592830000|2020-12-10 09:33:50|567.79|565.79|567.78|565.78|567.79|565.79|567.75|565.75|23
1607592840000|2020-12-10 09:34:00|567.79|565.79|567.82|565.82|567.84|565.84|567.76|565.76|25
1607592850000|2020-12-10 09:34:10|567.81|565.81|567.87|565.87|567.88|565.88|567.81|565.81|21
1607592860000|2020-12-10 09:34:20|567.85|565.85|567.86|565.86|567.86|565.86|567.84|565.84|11
1607592870000|2020-12-10 09:34:30|567.87|565.87|567.9|565.9|567.9|565.9|567.85|565.85|11
1607592880000|2020-12-10 09:34:40|567.89|565.89|567.87|565.87|567.9|565.9|567.86|565.86|14
1607592890000|2020-12-10 09:34:50|567.97|565.97|567.91|565.91|567.98|565.98|567.91|565.91|12
1607592900000|2020-12-10 09:35:00|567.9|565.9|567.94|565.94|567.94|565.94|567.9|565.9|5
1607592910000|2020-12-10 09:35:10|567.95|565.95|567.95|565.95|567.96|565.96|567.94|565.94|4
1607592920000|2020-12-10 09:35:20|567.94|565.94|568|566|568|566|567.94|565.94|4
1607592930000|2020-12-10 09:35:30|567.99|565.99|568.09|566.09|568.09|566.09|567.99|565.99|22
1607592940000|2020-12-10 09:35:40|568.16|566.16|568.37|566.37|568.38|566.38|568.16|566.16|24
1607592950000|2020-12-10 09:35:50|568.38|566.38|568.54|566.54|568.57|566.57|568.38|566.38|22
1607592960000|2020-12-10 09:36:00|568.56|566.56|569.04|567.04|569.05|567.05|568.56|566.56|24
1607592970000|2020-12-10 09:36:10|569|567|569.43|567.43|569.51|567.51|568.95|566.95|31
1607592980000|2020-12-10 09:36:20|569.48|567.48|569.23|567.23|569.65|567.65|569.23|567.23|29
1607592990000|2020-12-10 09:36:30|569.24|567.24|569.05|567.05|569.36|567.36|569.02|567.02|35
1607593000000|2020-12-10 09:36:40|568.98|566.98|569.15|567.15|569.19|567.19|568.98|566.98|34
1607593010000|2020-12-10 09:36:50|569.16|567.16|568.71|566.71|569.25|567.25|568.65|566.65|29
1607593020000|2020-12-10 09:37:00|568.8|566.8|568.24|566.24|568.8|566.8|568.16|566.16|33
1607593030000|2020-12-10 09:37:10|568.23|566.23|568.19|566.19|568.25|566.25|568.11|566.11|22
1607593040000|2020-12-10 09:37:20|568.1|566.1|567.71|565.71|568.24|566.24|567.68|565.68|25
1607593050000|2020-12-10 09:37:30|567.75|565.75|567.7|565.7|567.75|565.75|567.65|565.65|31
1607593060000|2020-12-10 09:37:40|567.69|565.69|567.43|565.43|567.7|565.7|567.39|565.39|22
1607593070000|2020-12-10 09:37:50|567.46|565.46|567.1|565.1|567.51|565.51|566.93|564.93|29
1607593080000|2020-12-10 09:38:00|567.12|565.12|566.83|564.83|567.15|565.15|566.82|564.82|33
1607593090000|2020-12-10 09:38:10|566.84|564.84|566.76|564.76|566.87|564.87|566.74|564.74|28
1607593100000|2020-12-10 09:38:20|566.73|564.73|566.63|564.63|566.77|564.77|566.53|564.53|31
1607593110000|2020-12-10 09:38:30|566.61|564.61|566.65|564.65|566.7|564.7|566.45|564.45|30
1607593120000|2020-12-10 09:38:40|566.58|564.58|566.23|564.23|566.65|564.65|566.06|564.06|26
1607593130000|2020-12-10 09:38:50|566.22|564.22|566.24|564.24|566.35|564.35|566.1|564.1|29
1607593140000|2020-12-10 09:39:00|566.25|564.25|566.49|564.49|566.49|564.49|566.22|564.22|31
1607593150000|2020-12-10 09:39:10|566.5|564.5|566.35|564.35|566.5|564.5|566.33|564.33|32
1607593160000|2020-12-10 09:39:20|566.36|564.36|566.49|564.49|566.58|564.58|566.36|564.36|29
1607593170000|2020-12-10 09:39:30|566.47|564.47|566.02|564.02|566.47|564.47|566|564|34
1607593180000|2020-12-10 09:39:40|566.05|564.05|566.12|564.12|566.15|564.15|565.95|563.95|34
1607593190000|2020-12-10 09:39:50|566.13|564.13|565.69|563.69|566.23|564.23|565.66|563.66|33
1607593200000|2020-12-10 09:40:00|565.73|563.73|565.87|563.87|565.93|563.93|565.68|563.68|29
1607593210000|2020-12-10 09:40:10|565.89|563.89|565.88|563.88|566.06|564.06|565.85|563.85|32
1607593220000|2020-12-10 09:40:20|565.87|563.87|565.81|563.81|565.91|563.91|565.73|563.73|27
1607593230000|2020-12-10 09:40:30|565.8|563.8|566.13|564.13|566.19|564.19|565.8|563.8|26
1607593240000|2020-12-10 09:40:40|566.12|564.12|565.84|563.84|566.12|564.12|565.84|563.84|27
1607593250000|2020-12-10 09:40:50|565.85|563.85|565.75|563.75|565.88|563.88|565.74|563.74|28
1607593260000|2020-12-10 09:41:00|565.74|563.74|565.52|563.52|565.82|563.82|565.51|563.51|31
1607593270000|2020-12-10 09:41:10|565.53|563.53|565.52|563.52|565.53|563.53|565.51|563.51|15
1607593280000|2020-12-10 09:41:20|565.53|563.53|565.69|563.69|565.75|563.75|565.53|563.53|21
1607593290000|2020-12-10 09:41:30|565.7|563.7|565.71|563.71|565.72|563.72|565.66|563.66|25
1607593300000|2020-12-10 09:41:40|565.72|563.72|565.56|563.56|565.82|563.82|565.56|563.56|29
1607593310000|2020-12-10 09:41:50|565.55|563.55|565.64|563.64|565.67|563.67|565.55|563.55|23
1607593320000|2020-12-10 09:42:00|565.63|563.63|565.59|563.59|565.68|563.68|565.59|563.59|26
1607593330000|2020-12-10 09:42:10|565.56|563.56|565.49|563.49|565.56|563.56|565.44|563.44|31
1607593340000|2020-12-10 09:42:20|565.47|563.47|565.03|563.03|565.49|563.49|565.02|563.02|33
1607593350000|2020-12-10 09:42:30|565.01|563.01|564.83|562.83|565.06|563.06|564.83|562.83|27
1607593360000|2020-12-10 09:42:40|564.84|562.84|564.74|562.74|564.89|562.89|564.72|562.72|26
1607593370000|2020-12-10 09:42:50|564.72|562.72|564.2|562.2|564.73|562.73|564.2|562.2|28
1607593380000|2020-12-10 09:43:00|564.19|562.19|563.43|561.43|564.19|562.19|563.24|561.24|32
1607593390000|2020-12-10 09:43:10|563.42|561.42|563.44|561.44|563.48|561.48|563.36|561.36|22
1607593400000|2020-12-10 09:43:20|563.45|561.45|563.37|561.37|563.51|561.51|563.37|561.37|18
1607593410000|2020-12-10 09:43:30|563.36|561.36|563.33|561.33|563.38|561.38|563.29|561.29|20
1607593420000|2020-12-10 09:43:40|563.37|561.37|562.66|560.66|563.37|561.37|562.61|560.61|32
1607593430000|2020-12-10 09:43:50|562.67|560.67|563.33|561.33|563.35|561.35|562.63|560.63|26
1607593440000|2020-12-10 09:44:00|563.32|561.32|562.86|560.86|563.33|561.33|562.79|560.79|29
1607593450000|2020-12-10 09:44:10|562.89|560.89|562.73|560.73|562.97|560.97|562.69|560.69|30
1607593460000|2020-12-10 09:44:20|562.74|560.74|562.96|560.96|563|561|562.73|560.73|29
1607593470000|2020-12-10 09:44:30|562.98|560.98|562.91|560.91|563.01|561.01|562.84|560.84|28
1607593480000|2020-12-10 09:44:40|562.93|560.93|563.02|561.02|563.06|561.06|562.92|560.92|28
1607593490000|2020-12-10 09:44:50|563.05|561.05|563.4|561.4|563.44|561.44|563.02|561.02|34
1607593500000|2020-12-10 09:45:00|563.38|561.38|562.86|560.86|563.38|561.38|562.86|560.86|34
1607593510000|2020-12-10 09:45:10|562.85|560.85|562.61|560.61|562.87|560.87|562.61|560.61|31
1607593520000|2020-12-10 09:45:20|562.48|560.48|562.32|560.32|562.55|560.55|562.3|560.3|24
1607593530000|2020-12-10 09:45:30|562.33|560.33|562.52|560.52|562.53|560.53|562.22|560.22|29
1607593540000|2020-12-10 09:45:40|562.5|560.5|562.56|560.56|562.62|560.62|562.49|560.49|23
1607593550000|2020-12-10 09:45:50|562.57|560.57|562.54|560.54|562.58|560.58|562.47|560.47|29
1607593560000|2020-12-10 09:46:00|562.53|560.53|562.55|560.55|562.77|560.77|562.53|560.53|27
1607593570000|2020-12-10 09:46:10|562.52|560.52|562.7|560.7|562.7|560.7|562.52|560.52|21
1607593580000|2020-12-10 09:46:20|562.74|560.74|563.06|561.06|563.06|561.06|562.74|560.74|24
1607593590000|2020-12-10 09:46:30|563.05|561.05|563.09|561.09|563.09|561.09|563.03|561.03|16
1607593600000|2020-12-10 09:46:40|563.1|561.1|563.25|561.25|563.37|561.37|563.1|561.1|24
1607593610000|2020-12-10 09:46:50|563.28|561.28|563.14|561.14|563.37|561.37|563.06|561.06|33
1607593620000|2020-12-10 09:47:00|563.15|561.15|562.69|560.69|563.15|561.15|562.61|560.61|30
1607593630000|2020-12-10 09:47:10|562.68|560.68|562.63|560.63|562.71|560.71|562.59|560.59|24
1607593640000|2020-12-10 09:47:20|562.68|560.68|563.17|561.17|563.22|561.22|562.68|560.68|35
1607593650000|2020-12-10 09:47:30|563.16|561.16|562.79|560.79|563.19|561.19|562.78|560.78|31
1607593660000|2020-12-10 09:47:40|562.76|560.76|562.67|560.67|562.76|560.76|562.64|560.64|16
1607593670000|2020-12-10 09:47:50|562.68|560.68|562.7|560.7|562.73|560.73|562.66|560.66|16
1607593680000|2020-12-10 09:48:00|562.67|560.67|562.56|560.56|562.68|560.68|562.54|560.54|24
1607593690000|2020-12-10 09:48:10|562.55|560.55|562.35|560.35|562.63|560.63|562.35|560.35|27
1607593700000|2020-12-10 09:48:20|562.34|560.34|562.36|560.36|562.41|560.41|562.33|560.33|16
1607593710000|2020-12-10 09:48:30|562.35|560.35|562.32|560.32|562.35|560.35|562.32|560.32|4
1607593720000|2020-12-10 09:48:40|562.33|560.33|562.12|560.12|562.33|560.33|562.09|560.09|22
1607593730000|2020-12-10 09:48:50|562.13|560.13|562.54|560.54|562.56|560.56|562.13|560.13|28
1607593740000|2020-12-10 09:49:00|562.53|560.53|562.61|560.61|562.63|560.63|562.5|560.5|28
1607593750000|2020-12-10 09:49:10|562.57|560.57|562.41|560.41|562.58|560.58|562.41|560.41|25
1607593760000|2020-12-10 09:49:20|562.39|560.39|562.31|560.31|562.4|560.4|562.3|560.3|24
1607593770000|2020-12-10 09:49:30|562.32|560.32|562.31|560.31|562.33|560.33|562.31|560.31|11
1607593780000|2020-12-10 09:49:40|562.3|560.3|561.69|559.69|562.3|560.3|561.61|559.61|28
1607593790000|2020-12-10 09:49:50|561.7|559.7|561.82|559.82|561.96|559.96|561.7|559.7|29
1607593800000|2020-12-10 09:50:00|561.81|559.81|561.88|559.88|561.89|559.89|561.75|559.75|20
1607593810000|2020-12-10 09:50:10|561.87|559.87|561.81|559.81|561.88|559.88|561.81|559.81|10
1607593820000|2020-12-10 09:50:20|561.82|559.82|561.56|559.56|561.83|559.83|561.55|559.55|21
1607593830000|2020-12-10 09:50:30|561.59|559.59|561.63|559.63|561.79|559.79|561.59|559.59|21
1607593840000|2020-12-10 09:50:40|561.65|559.65|561.75|559.75|561.75|559.75|561.65|559.65|25
1607593850000|2020-12-10 09:50:50|561.74|559.74|561.78|559.78|561.83|559.83|561.74|559.74|15
1607593860000|2020-12-10 09:51:00|561.74|559.74|561.69|559.69|561.74|559.74|561.62|559.62|15
1607593870000|2020-12-10 09:51:10|561.72|559.72|561.67|559.67|561.76|559.76|561.62|559.62|20
1607593880000|2020-12-10 09:51:20|561.68|559.68|561.85|559.85|561.88|559.88|561.68|559.68|14
1607593890000|2020-12-10 09:51:30|561.87|559.87|562.06|560.06|562.11|560.11|561.87|559.87|24
1607593900000|2020-12-10 09:51:40|562.03|560.03|562.15|560.15|562.16|560.16|562.03|560.03|9
1607593910000|2020-12-10 09:51:50|562.14|560.14|562.24|560.24|562.26|560.26|562.03|560.03|16
1607593920000|2020-12-10 09:52:00|562.25|560.25|562.11|560.11|562.44|560.44|562.11|560.11|22
1607593930000|2020-12-10 09:52:10|562.1|560.1|562.09|560.09|562.1|560.1|562.04|560.04|6
1607593940000|2020-12-10 09:52:20|562.12|560.12|562.2|560.2|562.2|560.2|562.05|560.05|29
1607593950000|2020-12-10 09:52:30|562.19|560.19|562.31|560.31|562.37|560.37|562.17|560.17|20
1607593960000|2020-12-10 09:52:40|562.29|560.29|562.54|560.54|562.54|560.54|562.29|560.29|14
1607593970000|2020-12-10 09:52:50|562.52|560.52|562.69|560.69|562.76|560.76|562.52|560.52|25
1607593980000|2020-12-10 09:53:00|562.64|560.64|562.77|560.77|562.82|560.82|562.64|560.64|26
1607593990000|2020-12-10 09:53:10|562.75|560.75|562.82|560.82|562.86|560.86|562.73|560.73|23
1607594000000|2020-12-10 09:53:20|562.85|560.85|562.79|560.79|562.85|560.85|562.79|560.79|16
1607594010000|2020-12-10 09:53:30|562.78|560.78|562.67|560.67|562.81|560.81|562.67|560.67|17
1607594020000|2020-12-10 09:53:40|562.65|560.65|562.58|560.58|562.65|560.65|562.48|560.48|24
1607594030000|2020-12-10 09:53:50|562.57|560.57|562.58|560.58|562.59|560.59|562.57|560.57|18
1607594040000|2020-12-10 09:54:00|562.51|560.51|562.29|560.29|562.51|560.51|562.29|560.29|28
1607594050000|2020-12-10 09:54:10|562.25|560.25|562.41|560.41|562.41|560.41|562.25|560.25|27
1607594060000|2020-12-10 09:54:20|562.42|560.42|562.55|560.55|562.57|560.57|562.41|560.41|18
1607594070000|2020-12-10 09:54:30|562.54|560.54|562.52|560.52|562.55|560.55|562.45|560.45|16
1607594080000|2020-12-10 09:54:40|562.54|560.54|562.53|560.53|562.54|560.54|562.5|560.5|8
1607594090000|2020-12-10 09:54:50|562.52|560.52|562.47|560.47|562.52|560.52|562.45|560.45|18
1607594100000|2020-12-10 09:55:00|562.46|560.46|562.26|560.26|562.47|560.47|562.23|560.23|18
1607594110000|2020-12-10 09:55:10|562.27|560.27|562.27|560.27|562.27|560.27|562.25|560.25|10
1607594120000|2020-12-10 09:55:20|562.23|560.23|561.97|559.97|562.23|560.23|561.97|559.97|20
1607594130000|2020-12-10 09:55:30|561.93|559.93|561.79|559.79|561.93|559.93|561.72|559.72|23
1607594140000|2020-12-10 09:55:40|561.77|559.77|561.56|559.56|561.77|559.77|561.54|559.54|21
1607594150000|2020-12-10 09:55:50|561.57|559.57|561.54|559.54|561.58|559.58|561.54|559.54|5
1607594160000|2020-12-10 09:56:00|561.51|559.51|561.48|559.48|561.51|559.51|561.44|559.44|16
1607594180000|2020-12-10 09:56:20|561.49|559.49|561.5|559.5|561.51|559.51|561.49|559.49|5
1607594190000|2020-12-10 09:56:30|561.54|559.54|561.59|559.59|561.64|559.64|561.53|559.53|18
1607594200000|2020-12-10 09:56:40|561.58|559.58|561.57|559.57|561.59|559.59|561.57|559.57|8
1607594210000|2020-12-10 09:56:50|561.58|559.58|561.27|559.27|561.58|559.58|561.26|559.26|17
1607594220000|2020-12-10 09:57:00|561.26|559.26|560.89|558.89|561.26|559.26|560.78|558.78|20
1607594230000|2020-12-10 09:57:10|560.9|558.9|560.82|558.82|560.92|558.92|560.77|558.77|22
1607594240000|2020-12-10 09:57:20|560.77|558.77|560.65|558.65|560.84|558.84|560.65|558.65|19
1607594250000|2020-12-10 09:57:30|560.64|558.64|559.5|557.5|560.64|558.64|559.4|557.4|33
1607594260000|2020-12-10 09:57:40|559.57|557.57|559.77|557.77|559.78|557.78|559.51|557.51|29
1607594270000|2020-12-10 09:57:50|559.78|557.78|559.44|557.44|559.8|557.8|559.4|557.4|27
1607594280000|2020-12-10 09:58:00|559.41|557.41|559.5|557.5|559.5|557.5|559.29|557.29|26
1607594290000|2020-12-10 09:58:10|559.49|557.49|559.77|557.77|559.77|557.77|559.49|557.49|17
1607594300000|2020-12-10 09:58:20|559.74|557.74|559.98|557.98|559.98|557.98|559.71|557.71|19
1607594310000|2020-12-10 09:58:30|559.99|557.99|559.99|557.99|560.03|558.03|559.95|557.95|20
1607594320000|2020-12-10 09:58:40|559.98|557.98|559.9|557.9|560.1|558.1|559.77|557.77|38
1607594330000|2020-12-10 09:58:50|559.83|557.83|559.83|557.83|560.04|558.04|559.83|557.83|31
1607594340000|2020-12-10 09:59:00|559.81|557.81|559.43|557.43|559.84|557.84|559.42|557.42|31
1607594350000|2020-12-10 09:59:10|559.42|557.42|559.46|557.46|559.46|557.46|559.22|557.22|28
1607594360000|2020-12-10 09:59:20|559.5|557.5|559.27|557.27|559.53|557.53|559.27|557.27|25
1607594370000|2020-12-10 09:59:30|559.29|557.29|559.04|557.04|559.3|557.3|559.04|557.04|24
1607594380000|2020-12-10 09:59:40|559.03|557.03|559.22|557.22|559.22|557.22|558.99|556.99|25
1607594390000|2020-12-10 09:59:50|559.23|557.23|559.25|557.25|559.45|557.45|559.23|557.23|26
1607594400000|2020-12-10 10:00:00|559.21|557.21|558.55|556.55|559.21|557.21|558.47|556.47|34
1607594410000|2020-12-10 10:00:10|558.52|556.52|558.95|556.95|559.04|557.04|558.49|556.49|31
1607594420000|2020-12-10 10:00:20|558.94|556.94|559.11|557.11|559.15|557.15|558.94|556.94|27
1607594430000|2020-12-10 10:00:30|559.05|557.05|559.37|557.37|559.37|557.37|559.02|557.02|26
1607594440000|2020-12-10 10:00:40|559.38|557.38|559.97|557.97|559.97|557.97|559.38|557.38|33
1607594450000|2020-12-10 10:00:50|559.98|557.98|560.21|558.21|560.25|558.25|559.96|557.96|37
1607594460000|2020-12-10 10:01:00|560.2|558.2|560.6|558.6|560.65|558.65|560.19|558.19|22
1607594470000|2020-12-10 10:01:10|560.58|558.58|560.54|558.54|560.62|558.62|560.53|558.53|17
1607594480000|2020-12-10 10:01:20|560.57|558.57|560.54|558.54|560.59|558.59|560.43|558.43|23
1607594490000|2020-12-10 10:01:30|560.53|558.53|560.58|558.58|560.71|558.71|560.53|558.53|26
1607594500000|2020-12-10 10:01:40|560.59|558.59|560.68|558.68|560.69|558.69|560.56|558.56|24
1607594510000|2020-12-10 10:01:50|560.67|558.67|560.88|558.88|560.88|558.88|560.65|558.65|17
1607594520000|2020-12-10 10:02:00|560.87|558.87|560.83|558.83|560.91|558.91|560.8|558.8|22
1607594530000|2020-12-10 10:02:10|560.84|558.84|561.01|559.01|561.03|559.03|560.82|558.82|18
1607594540000|2020-12-10 10:02:20|561.02|559.02|561.02|559.02|561.07|559.07|561|559|10
1607594550000|2020-12-10 10:02:30|561|559|561.09|559.09|561.11|559.11|560.97|558.97|14
1607594560000|2020-12-10 10:02:40|561.08|559.08|560.96|558.96|561.11|559.11|560.96|558.96|23
1607594570000|2020-12-10 10:02:50|560.97|558.97|561.02|559.02|561.05|559.05|560.96|558.96|21
1607594580000|2020-12-10 10:03:00|561.01|559.01|561.09|559.09|561.1|559.1|561.01|559.01|20
1607594590000|2020-12-10 10:03:10|561.1|559.1|561.35|559.35|561.37|559.37|561.07|559.07|31
1607594600000|2020-12-10 10:03:20|561.34|559.34|561.33|559.33|561.4|559.4|561.29|559.29|29
1607594610000|2020-12-10 10:03:30|561.34|559.34|561.28|559.28|561.34|559.34|561.19|559.19|21
1607594620000|2020-12-10 10:03:40|561.3|559.3|561.41|559.41|561.41|559.41|561.29|559.29|21
1607594630000|2020-12-10 10:03:50|561.4|559.4|561.45|559.45|561.47|559.47|561.39|559.39|21
1607594640000|2020-12-10 10:04:00|561.44|559.44|561.34|559.34|561.45|559.45|561.33|559.33|22
1607594650000|2020-12-10 10:04:10|561.36|559.36|561.41|559.41|561.44|559.44|561.36|559.36|17
1607594660000|2020-12-10 10:04:20|561.4|559.4|561.36|559.36|561.41|559.41|561.31|559.31|15
1607594670000|2020-12-10 10:04:30|561.37|559.37|561.27|559.27|561.37|559.37|561.15|559.15|14
1607594680000|2020-12-10 10:04:40|561.23|559.23|561.48|559.48|561.5|559.5|561.23|559.23|18
1607594690000|2020-12-10 10:04:50|561.47|559.47|561.43|559.43|561.49|559.49|561.37|559.37|19
1607594700000|2020-12-10 10:05:00|561.42|559.42|561.37|559.37|561.43|559.43|561.35|559.35|18
1607594710000|2020-12-10 10:05:10|561.38|559.38|561.38|559.38|561.39|559.39|561.37|559.37|7
1607594720000|2020-12-10 10:05:20|561.37|559.37|561.11|559.11|561.38|559.38|561.03|559.03|17
1607594730000|2020-12-10 10:05:30|561.12|559.12|561.13|559.13|561.14|559.14|561.1|559.1|16
1607594740000|2020-12-10 10:05:40|561.12|559.12|561.11|559.11|561.12|559.12|561.11|559.11|2
1607594750000|2020-12-10 10:05:50|561.1|559.1|561.28|559.28|561.28|559.28|561.1|559.1|16
1607594760000|2020-12-10 10:06:00|561.26|559.26|561.15|559.15|561.27|559.27|561.14|559.14|12
1607594770000|2020-12-10 10:06:10|561.13|559.13|561.15|559.15|561.15|559.15|561.13|559.13|12
1607594780000|2020-12-10 10:06:20|561.14|559.14|561.12|559.12|561.15|559.15|561.09|559.09|13
1607594790000|2020-12-10 10:06:30|561.1|559.1|561.11|559.11|561.13|559.13|561.09|559.09|10
1607594800000|2020-12-10 10:06:40|561.1|559.1|561.18|559.18|561.24|559.24|561.1|559.1|16
1607594810000|2020-12-10 10:06:50|561.17|559.17|561.26|559.26|561.26|559.26|561.16|559.16|31
1607594820000|2020-12-10 10:07:00|561.24|559.24|560.96|558.96|561.25|559.25|560.96|558.96|30
1607594830000|2020-12-10 10:07:10|560.95|558.95|560.48|558.48|560.99|558.99|560.48|558.48|28
1607594840000|2020-12-10 10:07:20|560.49|558.49|560.47|558.47|560.49|558.49|560.34|558.34|19
1607594850000|2020-12-10 10:07:30|560.48|558.48|560.36|558.36|560.48|558.48|560.36|558.36|19
1607594860000|2020-12-10 10:07:40|560.35|558.35|559.94|557.94|560.36|558.36|559.94|557.94|27
1607594870000|2020-12-10 10:07:50|559.93|557.93|559.86|557.86|559.94|557.94|559.8|557.8|15
1607594880000|2020-12-10 10:08:00|559.83|557.83|560|558|560.01|558.01|559.83|557.83|21
1607594890000|2020-12-10 10:08:10|560.01|558.01|560.25|558.25|560.31|558.31|560.01|558.01|29
1607594900000|2020-12-10 10:08:20|560.26|558.26|560.21|558.21|560.28|558.28|560.2|558.2|33
1607594910000|2020-12-10 10:08:30|560.24|558.24|560.61|558.61|560.61|558.61|560.24|558.24|26
1607594920000|2020-12-10 10:08:40|560.62|558.62|560.61|558.61|560.64|558.64|560.52|558.52|20
1607594930000|2020-12-10 10:08:50|560.62|558.62|560.57|558.57|560.64|558.64|560.57|558.57|5
1607594940000|2020-12-10 10:09:00|560.56|558.56|560.51|558.51|560.57|558.57|560.45|558.45|13
1607594950000|2020-12-10 10:09:10|560.5|558.5|560.1|558.1|560.51|558.51|560.09|558.09|21
1607594960000|2020-12-10 10:09:20|560.08|558.08|560.07|558.07|560.16|558.16|559.98|557.98|18
1607594970000|2020-12-10 10:09:30|560.04|558.04|560.13|558.13|560.22|558.22|560.04|558.04|28
1607594980000|2020-12-10 10:09:40|560.14|558.14|559.96|557.96|560.14|558.14|559.96|557.96|17
1607594990000|2020-12-10 10:09:50|559.95|557.95|559.72|557.72|559.95|557.95|559.71|557.71|20
1607595000000|2020-12-10 10:10:00|559.7|557.7|559.66|557.66|559.76|557.76|559.66|557.66|25
1607595010000|2020-12-10 10:10:10|559.67|557.67|559.44|557.44|559.72|557.72|559.44|557.44|25
1607595020000|2020-12-10 10:10:20|559.41|557.41|558.93|556.93|559.43|557.43|558.93|556.93|27
1607595030000|2020-12-10 10:10:30|558.98|556.98|559.16|557.16|559.16|557.16|558.81|556.81|26
1607595040000|2020-12-10 10:10:40|559.17|557.17|559.09|557.09|559.23|557.23|559.04|557.04|31
1607595050000|2020-12-10 10:10:50|559.1|557.1|558.86|556.86|559.11|557.11|558.77|556.77|23
1607595060000|2020-12-10 10:11:00|558.85|556.85|558.94|556.94|559.02|557.02|558.79|556.79|26
1607595070000|2020-12-10 10:11:10|558.89|556.89|559.11|557.11|559.12|557.12|558.83|556.83|30
1607595080000|2020-12-10 10:11:20|559.12|557.12|559.14|557.14|559.16|557.16|559.08|557.08|20
1607595090000|2020-12-10 10:11:30|559.22|557.22|559.32|557.32|559.32|557.32|559.22|557.22|24
1607595100000|2020-12-10 10:11:40|559.29|557.29|559.37|557.37|559.37|557.37|559.18|557.18|23
1607595110000|2020-12-10 10:11:50|559.39|557.39|559.32|557.32|559.46|557.46|559.27|557.27|23
1607595120000|2020-12-10 10:12:00|559.31|557.31|559.06|557.06|559.31|557.31|559.02|557.02|21
1607595130000|2020-12-10 10:12:10|559.07|557.07|559.47|557.47|559.49|557.49|559.04|557.04|23
1607595140000|2020-12-10 10:12:20|559.48|557.48|559.5|557.5|559.62|557.62|559.47|557.47|25
1607595150000|2020-12-10 10:12:30|559.47|557.47|559.12|557.12|559.47|557.47|559.07|557.07|29
1607595160000|2020-12-10 10:12:40|559.08|557.08|559.47|557.47|559.47|557.47|559|557|26
1607595170000|2020-12-10 10:12:50|559.46|557.46|559.23|557.23|559.52|557.52|559.22|557.22|26
1607595180000|2020-12-10 10:13:00|559.21|557.21|559.24|557.24|559.27|557.27|559.2|557.2|20
1607595190000|2020-12-10 10:13:10|559.23|557.23|559.57|557.57|559.61|557.61|559.23|557.23|29
1607595200000|2020-12-10 10:13:20|559.58|557.58|559.58|557.58|559.71|557.71|559.5|557.5|27
1607595210000|2020-12-10 10:13:30|559.65|557.65|559.6|557.6|559.78|557.78|559.6|557.6|26
1607595220000|2020-12-10 10:13:40|559.61|557.61|559.49|557.49|559.62|557.62|559.42|557.42|28
1607595230000|2020-12-10 10:13:50|559.48|557.48|559.66|557.66|559.68|557.68|559.48|557.48|27
1607595240000|2020-12-10 10:14:00|559.69|557.69|559.75|557.75|559.75|557.75|559.69|557.69|15
1607595250000|2020-12-10 10:14:10|559.74|557.74|559.78|557.78|559.8|557.8|559.74|557.74|13
1607595260000|2020-12-10 10:14:20|559.79|557.79|559.87|557.87|559.87|557.87|559.79|557.79|19
1607595270000|2020-12-10 10:14:30|559.86|557.86|559.92|557.92|559.93|557.93|559.86|557.86|13
1607595280000|2020-12-10 10:14:40|559.93|557.93|559.98|557.98|560|558|559.93|557.93|12
1607595290000|2020-12-10 10:14:50|559.97|557.97|560.06|558.06|560.06|558.06|559.97|557.97|11
1607595300000|2020-12-10 10:15:00|560.05|558.05|559.8|557.8|560.05|558.05|559.8|557.8|19
1607595310000|2020-12-10 10:15:10|559.79|557.79|559.88|557.88|559.9|557.9|559.79|557.79|19
1607595320000|2020-12-10 10:15:20|559.87|557.87|560.15|558.15|560.15|558.15|559.82|557.82|31
1607595330000|2020-12-10 10:15:30|560.14|558.14|560.21|558.21|560.21|558.21|560.12|558.12|19
1607595340000|2020-12-10 10:15:40|560.16|558.16|560.38|558.38|560.38|558.38|560.16|558.16|16
1607595350000|2020-12-10 10:15:50|560.37|558.37|560.55|558.55|560.55|558.55|560.22|558.22|22
1607595360000|2020-12-10 10:16:00|560.51|558.51|560.7|558.7|560.75|558.75|560.47|558.47|24
1607595370000|2020-12-10 10:16:10|560.68|558.68|560.76|558.76|560.77|558.77|560.64|558.64|24
1607595380000|2020-12-10 10:16:20|560.77|558.77|560.86|558.86|560.87|558.87|560.75|558.75|23
1607595390000|2020-12-10 10:16:30|560.85|558.85|560.85|558.85|560.91|558.91|560.84|558.84|23
1607595400000|2020-12-10 10:16:40|560.84|558.84|560.82|558.82|560.87|558.87|560.8|558.8|20
1607595410000|2020-12-10 10:16:50|560.81|558.81|560.71|558.71|560.84|558.84|560.71|558.71|20
1607595420000|2020-12-10 10:17:00|560.7|558.7|560.68|558.68|560.7|558.7|560.67|558.67|23
1607595430000|2020-12-10 10:17:10|560.67|558.67|560.65|558.65|560.68|558.68|560.65|558.65|17
1607595440000|2020-12-10 10:17:20|560.68|558.68|560.66|558.66|560.72|558.72|560.66|558.66|20
1607595450000|2020-12-10 10:17:30|560.67|558.67|560.77|558.77|560.78|558.78|560.66|558.66|23
1607595460000|2020-12-10 10:17:40|560.76|558.76|560.68|558.68|560.77|558.77|560.68|558.68|13
1607595470000|2020-12-10 10:17:50|560.64|558.64|560.49|558.49|560.64|558.64|560.49|558.49|17
1607595480000|2020-12-10 10:18:00|560.47|558.47|560.18|558.18|560.47|558.47|560.12|558.12|21
1607595490000|2020-12-10 10:18:10|560.17|558.17|560.19|558.19|560.19|558.19|560.14|558.14|14
1607595500000|2020-12-10 10:18:20|560.13|558.13|560.07|558.07|560.22|558.22|560.02|558.02|16
1607595510000|2020-12-10 10:18:30|560.08|558.08|559.61|557.61|560.08|558.08|559.6|557.6|23
1607595520000|2020-12-10 10:18:40|559.62|557.62|559.58|557.58|559.63|557.63|559.57|557.57|24
1607595530000|2020-12-10 10:18:50|559.57|557.57|559.51|557.51|559.61|557.61|559.48|557.48|22
1607595540000|2020-12-10 10:19:00|559.47|557.47|558.77|556.77|559.47|557.47|558.77|556.77|29
1607595550000|2020-12-10 10:19:10|558.75|556.75|558.87|556.87|558.87|556.87|558.68|556.68|25
1607595560000|2020-12-10 10:19:20|558.91|556.91|558.81|556.81|558.91|556.91|558.7|556.7|32
1607595570000|2020-12-10 10:19:30|558.88|556.88|558.72|556.72|558.9|556.9|558.42|556.42|31
1607595580000|2020-12-10 10:19:40|558.73|556.73|558.37|556.37|558.74|556.74|558.36|556.36|27
1607595590000|2020-12-10 10:19:50|558.36|556.36|558.37|556.37|558.37|556.37|558.29|556.29|33
1607595600000|2020-12-10 10:20:00|558.36|556.36|558.64|556.64|558.64|556.64|558.33|556.33|27
1607595610000|2020-12-10 10:20:10|558.63|556.63|558.59|556.59|558.67|556.67|558.57|556.57|23
1607595620000|2020-12-10 10:20:20|558.6|556.6|558.8|556.8|558.81|556.81|558.6|556.6|28
1607595630000|2020-12-10 10:20:30|558.81|556.81|559.15|557.15|559.18|557.18|558.81|556.81|28
1607595640000|2020-12-10 10:20:40|559.16|557.16|558.89|556.89|559.24|557.24|558.87|556.87|28
1607595650000|2020-12-10 10:20:50|558.85|556.85|558.78|556.78|558.96|556.96|558.69|556.69|25
1607595660000|2020-12-10 10:21:00|558.77|556.77|559.12|557.12|559.13|557.13|558.77|556.77|20
1607595670000|2020-12-10 10:21:10|559.1|557.1|559.1|557.1|559.21|557.21|559.02|557.02|24
1607595680000|2020-12-10 10:21:20|559.14|557.14|559|557|559.14|557.14|558.98|556.98|24
1607595690000|2020-12-10 10:21:30|559.01|557.01|559.28|557.28|559.29|557.29|558.99|556.99|23
1607595700000|2020-12-10 10:21:40|559.27|557.27|559.07|557.07|559.27|557.27|559.05|557.05|17
1607595710000|2020-12-10 10:21:50|559.08|557.08|559.29|557.29|559.3|557.3|559.08|557.08|22
1607595720000|2020-12-10 10:22:00|559.3|557.3|559.15|557.15|559.31|557.31|559.15|557.15|10
1607595730000|2020-12-10 10:22:10|559.16|557.16|559.2|557.2|559.28|557.28|559.16|557.16|26
1607595740000|2020-12-10 10:22:20|559.18|557.18|559.19|557.19|559.21|557.21|559.15|557.15|11
1607595750000|2020-12-10 10:22:30|559.2|557.2|559.21|557.21|559.21|557.21|559.19|557.19|6
1607595760000|2020-12-10 10:22:40|559.2|557.2|559.18|557.18|559.2|557.2|559.18|557.18|3
1607595770000|2020-12-10 10:22:50|559.21|557.21|559.21|557.21|559.22|557.22|559.18|557.18|10
1607595780000|2020-12-10 10:23:00|559.22|557.22|559.27|557.27|559.3|557.3|559.2|557.2|11
1607595790000|2020-12-10 10:23:10|559.28|557.28|559.4|557.4|559.44|557.44|559.28|557.28|20
1607595800000|2020-12-10 10:23:20|559.39|557.39|559.4|557.4|559.4|557.4|559.35|557.35|15
1607595810000|2020-12-10 10:23:30|559.41|557.41|559.48|557.48|559.48|557.48|559.4|557.4|13
1607595820000|2020-12-10 10:23:40|559.45|557.45|559.37|557.37|559.45|557.45|559.34|557.34|22
1607595830000|2020-12-10 10:23:50|559.39|557.39|559.46|557.46|559.47|557.47|559.39|557.39|10
1607595840000|2020-12-10 10:24:00|559.45|557.45|559.43|557.43|559.45|557.45|559.38|557.38|20
1607595850000|2020-12-10 10:24:10|559.44|557.44|559.5|557.5|559.51|557.51|559.44|557.44|14
1607595860000|2020-12-10 10:24:20|559.52|557.52|559.55|557.55|559.55|557.55|559.49|557.49|15
1607595870000|2020-12-10 10:24:30|559.56|557.56|559.57|557.57|559.57|557.57|559.55|557.55|14
1607595880000|2020-12-10 10:24:40|559.58|557.58|559.68|557.68|559.69|557.69|559.57|557.57|25
1607595890000|2020-12-10 10:24:50|559.66|557.66|559.68|557.68|559.69|557.69|559.66|557.66|13
1607595900000|2020-12-10 10:25:00|559.69|557.69|559.69|557.69|559.7|557.7|559.68|557.68|4
1607595910000|2020-12-10 10:25:10|559.68|557.68|559.39|557.39|559.68|557.68|559.35|557.35|23
1607595920000|2020-12-10 10:25:20|559.36|557.36|559.41|557.41|559.42|557.42|559.36|557.36|9
1607595930000|2020-12-10 10:25:30|559.39|557.39|559.37|557.37|559.42|557.42|559.37|557.37|10
1607595940000|2020-12-10 10:25:40|559.38|557.38|559.55|557.55|559.55|557.55|559.37|557.37|10
1607595950000|2020-12-10 10:25:50|559.54|557.54|559.53|557.53|559.57|557.57|559.53|557.53|8
1607595960000|2020-12-10 10:26:00|559.54|557.54|559.29|557.29|559.56|557.56|559.29|557.29|22
1607595970000|2020-12-10 10:26:10|559.28|557.28|559.21|557.21|559.29|557.29|559.2|557.2|25
1607595980000|2020-12-10 10:26:20|559.18|557.18|559.15|557.15|559.18|557.18|559.12|557.12|10
1607595990000|2020-12-10 10:26:30|559.14|557.14|559.25|557.25|559.28|557.28|559.14|557.14|17
1607596000000|2020-12-10 10:26:40|559.26|557.26|559.4|557.4|559.44|557.44|559.26|557.26|14
1607596010000|2020-12-10 10:26:50|559.41|557.41|559.44|557.44|559.47|557.47|559.41|557.41|23
1607596020000|2020-12-10 10:27:00|559.45|557.45|559.46|557.46|559.47|557.47|559.44|557.44|10
1607596030000|2020-12-10 10:27:10|559.44|557.44|559.35|557.35|559.46|557.46|559.34|557.34|12
1607596040000|2020-12-10 10:27:20|559.34|557.34|559.51|557.51|559.51|557.51|559.34|557.34|21
1607596050000|2020-12-10 10:27:30|559.5|557.5|559.47|557.47|559.5|557.5|559.41|557.41|24
1607596060000|2020-12-10 10:27:40|559.49|557.49|559.45|557.45|559.49|557.49|559.42|557.42|18
1607596070000|2020-12-10 10:27:50|559.42|557.42|559.49|557.49|559.5|557.5|559.42|557.42|12
1607596080000|2020-12-10 10:28:00|559.5|557.5|559.49|557.49|559.5|557.5|559.49|557.49|2
1607596090000|2020-12-10 10:28:10|559.48|557.48|559.46|557.46|559.49|557.49|559.46|557.46|5
1607596100000|2020-12-10 10:28:20|559.47|557.47|559.39|557.39|559.47|557.47|559.39|557.39|13
1607596120000|2020-12-10 10:28:40|559.4|557.4|559.47|557.47|559.49|557.49|559.4|557.4|10
1607596140000|2020-12-10 10:29:00|559.46|557.46|559.34|557.34|559.46|557.46|559.33|557.33|13
1607596150000|2020-12-10 10:29:10|559.35|557.35|559.35|557.35|559.36|557.36|559.35|557.35|3
1607596160000|2020-12-10 10:29:20|559.34|557.34|559.13|557.13|559.35|557.35|559.05|557.05|19
1607596170000|2020-12-10 10:29:30|559.14|557.14|559.09|557.09|559.15|557.15|559.06|557.06|12
1607596180000|2020-12-10 10:29:40|559.08|557.08|559.13|557.13|559.16|557.16|559.07|557.07|18
1607596190000|2020-12-10 10:29:50|559.12|557.12|559.2|557.2|559.25|557.25|559.12|557.12|19
1607596200000|2020-12-10 10:30:00|559.19|557.19|559.13|557.13|559.2|557.2|559.11|557.11|16
1607596210000|2020-12-10 10:30:10|559.14|557.14|559.22|557.22|559.22|557.22|559.14|557.14|8
1607596220000|2020-12-10 10:30:20|559.2|557.2|559.19|557.19|559.22|557.22|559.19|557.19|8
1607596230000|2020-12-10 10:30:30|559.18|557.18|559.13|557.13|559.19|557.19|559.13|557.13|7
1607596240000|2020-12-10 10:30:40|559.14|557.14|559.16|557.16|559.18|557.18|559.14|557.14|19
1607596250000|2020-12-10 10:30:50|559.17|557.17|559.14|557.14|559.17|557.17|559.13|557.13|6
1607596260000|2020-12-10 10:31:00|559.15|557.15|559.12|557.12|559.16|557.16|559.12|557.12|16
1607596270000|2020-12-10 10:31:10|559.14|557.14|559.43|557.43|559.43|557.43|559.14|557.14|20
1607596280000|2020-12-10 10:31:20|559.45|557.45|559.54|557.54|559.55|557.55|559.44|557.44|23
1607596290000|2020-12-10 10:31:30|559.55|557.55|559.53|557.53|559.56|557.56|559.52|557.52|23
1607596300000|2020-12-10 10:31:40|559.52|557.52|559.54|557.54|559.59|557.59|559.52|557.52|15
1607596310000|2020-12-10 10:31:50|559.53|557.53|559.59|557.59|559.59|557.59|559.52|557.52|13
1607596320000|2020-12-10 10:32:00|559.6|557.6|560.27|558.27|560.3|558.3|559.6|557.6|31
1607596330000|2020-12-10 10:32:10|560.33|558.33|560.41|558.41|560.46|558.46|560.33|558.33|25
1607596340000|2020-12-10 10:32:20|560.43|558.43|560.54|558.54|560.57|558.57|560.41|558.41|15
1607596350000|2020-12-10 10:32:30|560.5|558.5|560.45|558.45|560.51|558.51|560.43|558.43|12
1607596360000|2020-12-10 10:32:40|560.46|558.46|560.48|558.48|560.52|558.52|560.45|558.45|11
1607596370000|2020-12-10 10:32:50|560.47|558.47|560.47|558.47|560.47|558.47|560.47|558.47|1
1607596380000|2020-12-10 10:33:00|560.49|558.49|560.51|558.51|560.52|558.52|560.48|558.48|7
1607596390000|2020-12-10 10:33:10|560.5|558.5|560.51|558.51|560.51|558.51|560.5|558.5|2
1607596400000|2020-12-10 10:33:20|560.52|558.52|560.36|558.36|560.52|558.52|560.36|558.36|17
1607596410000|2020-12-10 10:33:30|560.37|558.37|560.17|558.17|560.37|558.37|560.16|558.16|16
1607596420000|2020-12-10 10:33:40|560.22|558.22|560.2|558.2|560.32|558.32|560.15|558.15|14
1607596430000|2020-12-10 10:33:50|560.19|558.19|560.08|558.08|560.19|558.19|560.08|558.08|9
1607596440000|2020-12-10 10:34:00|560.06|558.06|560.12|558.12|560.15|558.15|560.05|558.05|11
1607596450000|2020-12-10 10:34:10|560.13|558.13|560.08|558.08|560.13|558.13|560.07|558.07|11
1607596460000|2020-12-10 10:34:20|560.07|558.07|560.27|558.27|560.27|558.27|560.07|558.07|16
1607596470000|2020-12-10 10:34:30|560.3|558.3|560.37|558.37|560.4|558.4|560.3|558.3|16
1607596480000|2020-12-10 10:34:40|560.4|558.4|560.39|558.39|560.42|558.42|560.36|558.36|17
1607596490000|2020-12-10 10:34:50|560.38|558.38|560.39|558.39|560.39|558.39|560.36|558.36|14
1607596500000|2020-12-10 10:35:00|560.38|558.38|560.35|558.35|560.39|558.39|560.34|558.34|16
1607596510000|2020-12-10 10:35:10|560.36|558.36|560.38|558.38|560.38|558.38|560.36|558.36|13
1607596520000|2020-12-10 10:35:20|560.37|558.37|560.35|558.35|560.38|558.38|560.35|558.35|18
1607596530000|2020-12-10 10:35:30|560.36|558.36|560.3|558.3|560.36|558.36|560.3|558.3|11
1607596540000|2020-12-10 10:35:40|560.29|558.29|560.36|558.36|560.36|558.36|560.27|558.27|13
1607596550000|2020-12-10 10:35:50|560.37|558.37|560.36|558.36|560.4|558.4|560.36|558.36|16
1607596560000|2020-12-10 10:36:00|560.31|558.31|560.12|558.12|560.31|558.31|560.12|558.12|15
1607596570000|2020-12-10 10:36:10|560.11|558.11|560.08|558.08|560.12|558.12|560.07|558.07|5
1607596580000|2020-12-10 10:36:20|560.07|558.07|560.11|558.11|560.11|558.11|559.94|557.94|17
1607596590000|2020-12-10 10:36:30|560.12|558.12|560.11|558.11|560.19|558.19|560.11|558.11|22
1607596600000|2020-12-10 10:36:40|560.09|558.09|560.12|558.12|560.14|558.14|560.06|558.06|19
1607596610000|2020-12-10 10:36:50|560.13|558.13|560.08|558.08|560.14|558.14|560.08|558.08|11
1607596620000|2020-12-10 10:37:00|560.09|558.09|560.08|558.08|560.11|558.11|560.08|558.08|18
1607596630000|2020-12-10 10:37:10|560.06|558.06|559.97|557.97|560.06|558.06|559.97|557.97|15
1607596640000|2020-12-10 10:37:20|559.96|557.96|559.98|557.98|559.98|557.98|559.94|557.94|7
1607596650000|2020-12-10 10:37:30|560.02|558.02|559.93|557.93|560.02|558.02|559.92|557.92|15
1607596660000|2020-12-10 10:37:40|559.94|557.94|559.92|557.92|559.94|557.94|559.92|557.92|9
1607596670000|2020-12-10 10:37:50|559.93|557.93|559.94|557.94|559.95|557.95|559.91|557.91|21
1607596680000|2020-12-10 10:38:00|559.93|557.93|559.91|557.91|559.94|557.94|559.91|557.91|11
1607596690000|2020-12-10 10:38:10|559.92|557.92|559.93|557.93|559.93|557.93|559.91|557.91|3
1607596700000|2020-12-10 10:38:20|559.9|557.9|559.78|557.78|559.93|557.93|559.78|557.78|9
1607596710000|2020-12-10 10:38:30|559.8|557.8|559.77|557.77|559.8|557.8|559.76|557.76|7
1607596720000|2020-12-10 10:38:40|559.76|557.76|559.76|557.76|559.76|557.76|559.75|557.75|5
1607596730000|2020-12-10 10:38:50|559.75|557.75|559.76|557.76|559.78|557.78|559.75|557.75|4
1607596740000|2020-12-10 10:39:00|559.72|557.72|559.69|557.69|559.72|557.72|559.69|557.69|4
1607596750000|2020-12-10 10:39:10|559.71|557.71|559.71|557.71|559.71|557.71|559.71|557.71|1
1607596760000|2020-12-10 10:39:20|559.66|557.66|559.61|557.61|559.66|557.66|559.61|557.61|2
1607596770000|2020-12-10 10:39:30|559.62|557.62|559.59|557.59|559.62|557.62|559.56|557.56|13
1607596780000|2020-12-10 10:39:40|559.57|557.57|559.57|557.57|559.59|557.59|559.57|557.57|12
1607596790000|2020-12-10 10:39:50|559.59|557.59|559.31|557.31|559.59|557.59|559.3|557.3|24
1607596800000|2020-12-10 10:40:00|559.32|557.32|559.31|557.31|559.37|557.37|559.31|557.31|15
1607596810000|2020-12-10 10:40:10|559.18|557.18|559.17|557.17|559.18|557.18|559.17|557.17|12
1607596820000|2020-12-10 10:40:20|559.18|557.18|559.1|557.1|559.18|557.18|559.09|557.09|14
1607596830000|2020-12-10 10:40:30|559.07|557.07|559.1|557.1|559.1|557.1|559.07|557.07|6
1607596840000|2020-12-10 10:40:40|559.13|557.13|559.01|557.01|559.13|557.13|559.01|557.01|9
1607596850000|2020-12-10 10:40:50|559.02|557.02|558.99|556.99|559.03|557.03|558.98|556.98|9
1607596860000|2020-12-10 10:41:00|559|557|559.38|557.38|559.38|557.38|559|557|14
1607596870000|2020-12-10 10:41:10|559.39|557.39|559.36|557.36|559.39|557.39|559.35|557.35|14
1607596880000|2020-12-10 10:41:20|559.34|557.34|559.35|557.35|559.35|557.35|559.34|557.34|2
1607596890000|2020-12-10 10:41:30|559.34|557.34|559.39|557.39|559.4|557.4|559.33|557.33|14
1607596900000|2020-12-10 10:41:40|559.42|557.42|559.52|557.52|559.52|557.52|559.4|557.4|24
1607596910000|2020-12-10 10:41:50|559.5|557.5|559.77|557.77|559.79|557.79|559.5|557.5|22
1607596920000|2020-12-10 10:42:00|559.78|557.78|559.66|557.66|559.79|557.79|559.66|557.66|16
1607596930000|2020-12-10 10:42:10|559.68|557.68|559.56|557.56|559.69|557.69|559.56|557.56|16
1607596940000|2020-12-10 10:42:20|559.55|557.55|559.4|557.4|559.55|557.55|559.39|557.39|10
1607596950000|2020-12-10 10:42:30|559.38|557.38|559.38|557.38|559.4|557.4|559.37|557.37|17
1607596960000|2020-12-10 10:42:40|559.36|557.36|559.28|557.28|559.37|557.37|559.27|557.27|17
1607596970000|2020-12-10 10:42:50|559.27|557.27|559.3|557.3|559.3|557.3|559.27|557.27|3
1607596980000|2020-12-10 10:43:00|559.29|557.29|559.19|557.19|559.3|557.3|559.19|557.19|12
1607596990000|2020-12-10 10:43:10|559.21|557.21|559.02|557.02|559.21|557.21|559.02|557.02|14
1607597000000|2020-12-10 10:43:20|558.99|556.99|558.99|556.99|558.99|556.99|558.97|556.97|3
1607597010000|2020-12-10 10:43:30|558.95|556.95|559.02|557.02|559.06|557.06|558.95|556.95|23
1607597020000|2020-12-10 10:43:40|559.04|557.04|558.96|556.96|559.05|557.05|558.96|556.96|18
1607597030000|2020-12-10 10:43:50|558.94|556.94|558.73|556.73|558.94|556.94|558.69|556.69|17
1607597040000|2020-12-10 10:44:00|558.69|556.69|558.48|556.48|558.72|556.72|558.48|556.48|20
1607597050000|2020-12-10 10:44:10|558.43|556.43|558.43|556.43|558.5|556.5|558.41|556.41|26
1607597060000|2020-12-10 10:44:20|558.44|556.44|557.87|555.87|558.48|556.48|557.87|555.87|10
1607597070000|2020-12-10 10:44:30|557.84|555.84|557.62|555.62|557.85|555.85|557.62|555.62|13
1607597080000|2020-12-10 10:44:40|557.65|555.65|557.3|555.3|557.65|555.65|557.3|555.3|20
1607597090000|2020-12-10 10:44:50|557.21|555.21|557.26|555.26|557.3|555.3|556.71|554.71|36
1607597100000|2020-12-10 10:45:00|557.32|555.32|558.08|556.08|558.08|556.08|557.32|555.32|34
1607597110000|2020-12-10 10:45:10|558.05|556.05|557.94|555.94|558.09|556.09|557.88|555.88|32
1607597120000|2020-12-10 10:45:20|557.93|555.93|557.9|555.9|558.16|556.16|557.81|555.81|32
1607597130000|2020-12-10 10:45:30|557.89|555.89|557.54|555.54|557.89|555.89|557.27|555.27|30
1607597140000|2020-12-10 10:45:40|557.49|555.49|557.1|555.1|557.5|555.5|557.06|555.06|30
1607597150000|2020-12-10 10:45:50|556.96|554.96|556.89|554.89|556.99|554.99|556.83|554.83|21
1607597160000|2020-12-10 10:46:00|556.9|554.9|557.09|555.09|557.09|555.09|556.88|554.88|29
1607597170000|2020-12-10 10:46:10|557.07|555.07|557.24|555.24|557.27|555.27|557.07|555.07|27
1607597180000|2020-12-10 10:46:20|557.2|555.2|557.03|555.03|557.24|555.24|557.02|555.02|28
1607597190000|2020-12-10 10:46:30|557.05|555.05|557.07|555.07|557.13|555.13|557.05|555.05|31
1607597200000|2020-12-10 10:46:40|557.12|555.12|557.25|555.25|557.27|555.27|557.07|555.07|30
1607597210000|2020-12-10 10:46:50|557.29|555.29|557.32|555.32|557.33|555.33|557.28|555.28|21
1607597220000|2020-12-10 10:47:00|557.36|555.36|557.59|555.59|557.59|555.59|557.36|555.36|21
1607597230000|2020-12-10 10:47:10|557.6|555.6|557.6|555.6|557.63|555.63|557.59|555.59|11
1607597240000|2020-12-10 10:47:20|557.61|555.61|557.6|555.6|557.61|555.61|557.51|555.51|17
1607597250000|2020-12-10 10:47:30|557.59|555.59|557.45|555.45|557.61|555.61|557.45|555.45|19
1607597260000|2020-12-10 10:47:40|557.44|555.44|557.73|555.73|557.74|555.74|557.44|555.44|19
1607597270000|2020-12-10 10:47:50|557.74|555.74|557.72|555.72|557.74|555.74|557.7|555.7|4
1607597280000|2020-12-10 10:48:00|557.71|555.71|557.66|555.66|557.71|555.71|557.65|555.65|11
1607597290000|2020-12-10 10:48:10|557.67|555.67|557.7|555.7|557.7|555.7|557.67|555.67|8
1607597300000|2020-12-10 10:48:20|557.71|555.71|557.72|555.72|557.74|555.74|557.71|555.71|10
1607597310000|2020-12-10 10:48:30|557.73|555.73|557.79|555.79|557.79|555.79|557.73|555.73|8
1607597320000|2020-12-10 10:48:40|557.78|555.78|557.57|555.57|557.79|555.79|557.55|555.55|22
1607597330000|2020-12-10 10:48:50|557.56|555.56|557.47|555.47|557.57|555.57|557.38|555.38|20
1607597340000|2020-12-10 10:49:00|557.48|555.48|557.63|555.63|557.63|555.63|557.43|555.43|30
1607597350000|2020-12-10 10:49:10|557.64|555.64|557.64|555.64|557.69|555.69|557.6|555.6|24
1607597360000|2020-12-10 10:49:20|557.61|555.61|557.56|555.56|557.61|555.61|557.53|555.53|12
1607597370000|2020-12-10 10:49:30|557.55|555.55|557.52|555.52|557.55|555.55|557.51|555.51|8
1607597380000|2020-12-10 10:49:40|557.53|555.53|557.4|555.4|557.53|555.53|557.4|555.4|21
1607597390000|2020-12-10 10:49:50|557.39|555.39|557.64|555.64|557.65|555.65|557.39|555.39|27
1607597400000|2020-12-10 10:50:00|557.65|555.65|557.55|555.55|557.67|555.67|557.54|555.54|23
1607597410000|2020-12-10 10:50:10|557.56|555.56|557.51|555.51|557.57|555.57|557.51|555.51|12
1607597420000|2020-12-10 10:50:20|557.52|555.52|557.47|555.47|557.58|555.58|557.46|555.46|22
1607597430000|2020-12-10 10:50:30|557.38|555.38|557.33|555.33|557.38|555.38|557.3|555.3|14
1607597440000|2020-12-10 10:50:40|557.34|555.34|557.59|555.59|557.65|555.65|557.34|555.34|22
1607597450000|2020-12-10 10:50:50|557.6|555.6|557.58|555.58|557.6|555.6|557.55|555.55|13
1607597460000|2020-12-10 10:51:00|557.59|555.59|557.52|555.52|557.65|555.65|557.51|555.51|18
1607597470000|2020-12-10 10:51:10|557.51|555.51|557.4|555.4|557.51|555.51|557.4|555.4|23
1607597480000|2020-12-10 10:51:20|557.41|555.41|557.47|555.47|557.62|555.62|557.41|555.41|24
1607597490000|2020-12-10 10:51:30|557.48|555.48|557.66|555.66|557.66|555.66|557.46|555.46|21
1607597500000|2020-12-10 10:51:40|557.67|555.67|557.63|555.63|557.7|555.7|557.63|555.63|11
1607597510000|2020-12-10 10:51:50|557.64|555.64|557.69|555.69|557.7|555.7|557.64|555.64|29
1607597520000|2020-12-10 10:52:00|557.7|555.7|557.66|555.66|557.7|555.7|557.63|555.63|23
1607597530000|2020-12-10 10:52:10|557.65|555.65|557.64|555.64|557.68|555.68|557.62|555.62|26
1607597540000|2020-12-10 10:52:20|557.65|555.65|557.64|555.64|557.65|555.65|557.6|555.6|24
1607597550000|2020-12-10 10:52:30|557.63|555.63|557.65|555.65|557.66|555.66|557.61|555.61|21
1607597560000|2020-12-10 10:52:40|557.62|555.62|557.6|555.6|557.63|555.63|557.59|555.59|20
1607597570000|2020-12-10 10:52:50|557.62|555.62|557.53|555.53|557.62|555.62|557.53|555.53|9
1607597580000|2020-12-10 10:53:00|557.55|555.55|557.52|555.52|557.62|555.62|557.52|555.52|24
1607597590000|2020-12-10 10:53:10|557.53|555.53|557.55|555.55|557.58|555.58|557.52|555.52|22
1607597600000|2020-12-10 10:53:20|557.52|555.52|557.51|555.51|557.54|555.54|557.51|555.51|18
1607597610000|2020-12-10 10:53:30|557.5|555.5|557.53|555.53|557.57|555.57|557.5|555.5|22
1607597620000|2020-12-10 10:53:40|557.51|555.51|557.5|555.5|557.54|555.54|557.5|555.5|16
1607597630000|2020-12-10 10:53:50|557.55|555.55|557.61|555.61|557.66|555.66|557.55|555.55|24
1607597640000|2020-12-10 10:54:00|557.6|555.6|557.38|555.38|557.6|555.6|557.38|555.38|15
1607597650000|2020-12-10 10:54:10|557.37|555.37|557.38|555.38|557.41|555.41|557.37|555.37|21
1607597660000|2020-12-10 10:54:20|557.4|555.4|557.35|555.35|557.43|555.43|557.35|555.35|17
1607597670000|2020-12-10 10:54:30|557.36|555.36|557.02|555.02|557.36|555.36|557.02|555.02|22
1607597680000|2020-12-10 10:54:40|557.04|555.04|556.94|554.94|557.05|555.05|556.92|554.92|15
1607597690000|2020-12-10 10:54:50|556.91|554.91|556.87|554.87|556.95|554.95|556.87|554.87|23
1607597700000|2020-12-10 10:55:00|556.86|554.86|556.61|554.61|556.91|554.91|556.6|554.6|20
1607597710000|2020-12-10 10:55:10|556.58|554.58|556.37|554.37|556.58|554.58|556.35|554.35|18
1607597720000|2020-12-10 10:55:20|556.28|554.28|556.27|554.27|556.3|554.3|556.27|554.27|11
1607597730000|2020-12-10 10:55:30|556.26|554.26|556.17|554.17|556.26|554.26|556.15|554.15|18
1607597740000|2020-12-10 10:55:40|556.14|554.14|556.05|554.05|556.14|554.14|556.01|554.01|14
1607597750000|2020-12-10 10:55:50|555.94|553.94|555.24|553.24|555.99|553.99|555.22|553.22|29
1607597760000|2020-12-10 10:56:00|555.25|553.25|555.36|553.36|555.36|553.36|555.22|553.22|20
1607597770000|2020-12-10 10:56:10|555.35|553.35|555.56|553.56|555.56|553.56|555.32|553.32|31
1607597780000|2020-12-10 10:56:20|555.58|553.58|555.63|553.63|555.8|553.8|555.58|553.58|25
1607597790000|2020-12-10 10:56:30|555.6|553.6|555.8|553.8|555.81|553.81|555.58|553.58|20
1607597800000|2020-12-10 10:56:40|555.79|553.79|555.52|553.52|555.79|553.79|555.52|553.52|25
1607597810000|2020-12-10 10:56:50|555.51|553.51|555.61|553.61|555.72|553.72|555.5|553.5|29
1607597820000|2020-12-10 10:57:00|555.6|553.6|555.62|553.62|555.7|553.7|555.56|553.56|23
1607597830000|2020-12-10 10:57:10|555.63|553.63|555.58|553.58|555.68|553.68|555.58|553.58|16
1607597840000|2020-12-10 10:57:20|555.62|553.62|555.64|553.64|555.7|553.7|555.56|553.56|19
1607597850000|2020-12-10 10:57:30|555.62|553.62|555.51|553.51|555.62|553.62|555.51|553.51|8
1607597860000|2020-12-10 10:57:40|555.49|553.49|554.93|552.93|555.49|553.49|554.9|552.9|21
1607597870000|2020-12-10 10:57:50|554.94|552.94|554.42|552.42|554.94|552.94|554.42|552.42|21
1607597880000|2020-12-10 10:58:00|554.41|552.41|554.9|552.9|554.9|552.9|554.41|552.41|29
1607597890000|2020-12-10 10:58:10|554.89|552.89|554.98|552.98|555.09|553.09|554.89|552.89|33
1607597900000|2020-12-10 10:58:20|554.95|552.95|555.04|553.04|555.04|553.04|554.79|552.79|23
1607597910000|2020-12-10 10:58:30|555.01|553.01|554.85|552.85|555.15|553.15|554.85|552.85|26
1607597920000|2020-12-10 10:58:40|554.84|552.84|554.89|552.89|554.89|552.89|554.64|552.64|28
1607597930000|2020-12-10 10:58:50|554.9|552.9|555.04|553.04|555.04|553.04|554.9|552.9|14
1607597940000|2020-12-10 10:59:00|554.98|552.98|554.93|552.93|554.98|552.98|554.74|552.74|27
1607597950000|2020-12-10 10:59:10|554.94|552.94|555.01|553.01|555.06|553.06|554.93|552.93|27
1607597960000|2020-12-10 10:59:20|555.02|553.02|555.01|553.01|555.02|553.02|554.97|552.97|18
1607597970000|2020-12-10 10:59:30|555|553|554.93|552.93|555.02|553.02|554.92|552.92|16
1607597980000|2020-12-10 10:59:40|554.92|552.92|555|553|555.02|553.02|554.9|552.9|26
1607597990000|2020-12-10 10:59:50|555.01|553.01|554.96|552.96|555.02|553.02|554.96|552.96|17
1607598000000|2020-12-10 11:00:00|554.97|552.97|554.99|552.99|554.99|552.99|554.93|552.93|24
1607598010000|2020-12-10 11:00:10|554.98|552.98|555.24|553.24|555.29|553.29|554.97|552.97|26
1607598020000|2020-12-10 11:00:20|555.25|553.25|555.5|553.5|555.5|553.5|555.2|553.2|31
1607598030000|2020-12-10 11:00:30|555.49|553.49|555.95|553.95|555.96|553.96|555.49|553.49|30
1607598040000|2020-12-10 11:00:40|555.96|553.96|556.13|554.13|556.14|554.14|555.96|553.96|17
1607598050000|2020-12-10 11:00:50|556.12|554.12|555.73|553.73|556.14|554.14|555.73|553.73|28
1607598060000|2020-12-10 11:01:00|555.71|553.71|555.52|553.52|555.79|553.79|555.52|553.52|25
1607598070000|2020-12-10 11:01:10|555.49|553.49|555.32|553.32|555.49|553.49|555.31|553.31|21
1607598080000|2020-12-10 11:01:20|555.33|553.33|555.41|553.41|555.52|553.52|555.32|553.32|26
1607598090000|2020-12-10 11:01:30|555.39|553.39|555.59|553.59|555.68|553.68|555.38|553.38|33
1607598100000|2020-12-10 11:01:40|555.6|553.6|555.75|553.75|555.77|553.77|555.58|553.58|32
1607598110000|2020-12-10 11:01:50|555.76|553.76|555.78|553.78|555.81|553.81|555.74|553.74|26
1607598120000|2020-12-10 11:02:00|555.81|553.81|555.68|553.68|555.81|553.81|555.67|553.67|26
1607598130000|2020-12-10 11:02:10|555.67|553.67|555.69|553.69|555.73|553.73|555.67|553.67|17
1607598140000|2020-12-10 11:02:20|555.72|553.72|555.75|553.75|555.77|553.77|555.68|553.68|18
1607598150000|2020-12-10 11:02:30|555.74|553.74|555.66|553.66|555.76|553.76|555.62|553.62|28
1607598160000|2020-12-10 11:02:40|555.64|553.64|555.57|553.57|555.64|553.64|555.56|553.56|7
1607598170000|2020-12-10 11:02:50|555.55|553.55|555.56|553.56|555.59|553.59|555.55|553.55|10
1607598180000|2020-12-10 11:03:00|555.57|553.57|555.66|553.66|555.67|553.67|555.56|553.56|9
1607598190000|2020-12-10 11:03:10|555.67|553.67|555.65|553.65|555.73|553.73|555.64|553.64|13
1607598200000|2020-12-10 11:03:20|555.66|553.66|555.73|553.73|555.74|553.74|555.66|553.66|5
1607598210000|2020-12-10 11:03:30|555.74|553.74|555.79|553.79|555.79|553.79|555.71|553.71|7
1607598220000|2020-12-10 11:03:40|555.81|553.81|555.98|553.98|555.98|553.98|555.81|553.81|17
1607598230000|2020-12-10 11:03:50|555.97|553.97|555.96|553.96|555.97|553.97|555.94|553.94|5
1607598240000|2020-12-10 11:04:00|556.09|554.09|556|554|556.09|554.09|556|554|10
1607598250000|2020-12-10 11:04:10|555.99|553.99|555.92|553.92|555.99|553.99|555.88|553.88|27
1607598260000|2020-12-10 11:04:20|555.91|553.91|555.93|553.93|555.93|553.93|555.91|553.91|21
1607598270000|2020-12-10 11:04:30|555.96|553.96|556.05|554.05|556.05|554.05|555.95|553.95|12
1607598280000|2020-12-10 11:04:40|556.06|554.06|556.08|554.08|556.09|554.09|556.04|554.04|12
1607598290000|2020-12-10 11:04:50|556.06|554.06|556.15|554.15|556.15|554.15|556.06|554.06|10
1607598300000|2020-12-10 11:05:00|556.14|554.14|556.71|554.71|556.72|554.72|556.14|554.14|31
1607598310000|2020-12-10 11:05:10|556.73|554.73|556.72|554.72|556.76|554.76|556.69|554.69|26
1607598320000|2020-12-10 11:05:20|556.71|554.71|556.73|554.73|556.77|554.77|556.71|554.71|16
1607598330000|2020-12-10 11:05:30|556.75|554.75|557.03|555.03|557.04|555.04|556.74|554.74|13
1607598340000|2020-12-10 11:05:40|557.04|555.04|557.11|555.11|557.12|555.12|557.04|555.04|10
1607598350000|2020-12-10 11:05:50|557.1|555.1|557.28|555.28|557.31|555.31|557.1|555.1|32
1607598360000|2020-12-10 11:06:00|557.27|555.27|557.78|555.78|557.83|555.83|557.23|555.23|28
1607598370000|2020-12-10 11:06:10|557.8|555.8|557.71|555.71|557.82|555.82|557.69|555.69|24
1607598380000|2020-12-10 11:06:20|557.88|555.88|557.9|555.9|558.01|556.01|557.86|555.86|21
1607598390000|2020-12-10 11:06:30|557.87|555.87|557.82|555.82|557.89|555.89|557.75|555.75|19
1607598400000|2020-12-10 11:06:40|557.81|555.81|558.05|556.05|558.1|556.1|557.78|555.78|28
1607598410000|2020-12-10 11:06:50|558.07|556.07|558.06|556.06|558.08|556.08|558.03|556.03|19
1607598420000|2020-12-10 11:07:00|558.05|556.05|558.07|556.07|558.07|556.07|558.02|556.02|17
1607598430000|2020-12-10 11:07:10|558.08|556.08|558.19|556.19|558.19|556.19|558.06|556.06|17
1607598440000|2020-12-10 11:07:20|558.21|556.21|558.12|556.12|558.21|556.21|558.12|556.12|19
1607598450000|2020-12-10 11:07:30|558.14|556.14|558.19|556.19|558.19|556.19|558.11|556.11|13
1607598460000|2020-12-10 11:07:40|558.18|556.18|558.44|556.44|558.44|556.44|558.17|556.17|19
1607598470000|2020-12-10 11:07:50|558.41|556.41|558.56|556.56|558.62|556.62|558.41|556.41|26
1607598480000|2020-12-10 11:08:00|558.59|556.59|558.94|556.94|558.99|556.99|558.59|556.59|25
1607598490000|2020-12-10 11:08:10|558.96|556.96|558.93|556.93|559.07|557.07|558.92|556.92|31
1607598500000|2020-12-10 11:08:20|558.95|556.95|558.74|556.74|558.95|556.95|558.74|556.74|23
1607598510000|2020-12-10 11:08:30|558.73|556.73|558.82|556.82|558.82|556.82|558.73|556.73|26
1607598520000|2020-12-10 11:08:40|558.83|556.83|559.21|557.21|559.22|557.22|558.82|556.82|22
1607598530000|2020-12-10 11:08:50|559.22|557.22|559.38|557.38|559.4|557.4|559.21|557.21|28
1607598540000|2020-12-10 11:09:00|559.41|557.41|560.07|558.07|560.09|558.09|559.39|557.39|26
1607598550000|2020-12-10 11:09:10|560.08|558.08|559.93|557.93|560.08|558.08|559.92|557.92|27
1607598560000|2020-12-10 11:09:20|559.92|557.92|560|558|560|558|559.91|557.91|15
1607598570000|2020-12-10 11:09:30|559.95|557.95|559.95|557.95|559.96|557.96|559.92|557.92|23
1607598580000|2020-12-10 11:09:40|559.98|557.98|560|558|560|558|559.94|557.94|21
1607598590000|2020-12-10 11:09:50|559.96|557.96|560.24|558.24|560.28|558.28|559.96|557.96|24
1607598600000|2020-12-10 11:10:00|560.19|558.19|560.24|558.24|560.38|558.38|560.19|558.19|26
1607598610000|2020-12-10 11:10:10|560.23|558.23|559.91|557.91|560.23|558.23|559.89|557.89|24
1607598620000|2020-12-10 11:10:20|559.9|557.9|559.67|557.67|559.91|557.91|559.55|557.55|31
1607598630000|2020-12-10 11:10:30|559.68|557.68|559.79|557.79|559.9|557.9|559.66|557.66|32
1607598640000|2020-12-10 11:10:40|559.83|557.83|559.56|557.56|559.88|557.88|559.56|557.56|28
1607598650000|2020-12-10 11:10:50|559.54|557.54|559.23|557.23|559.57|557.57|559.23|557.23|25
1607598660000|2020-12-10 11:11:00|559.24|557.24|559.3|557.3|559.3|557.3|559.2|557.2|28
1607598670000|2020-12-10 11:11:10|559.29|557.29|559.47|557.47|559.47|557.47|559.27|557.27|31
1607598680000|2020-12-10 11:11:20|559.44|557.44|559.37|557.37|559.48|557.48|559.35|557.35|27
1607598690000|2020-12-10 11:11:30|559.36|557.36|559.4|557.4|559.4|557.4|559.33|557.33|17
1607598700000|2020-12-10 11:11:40|559.39|557.39|559.39|557.39|559.42|557.42|559.38|557.38|24
1607598710000|2020-12-10 11:11:50|559.36|557.36|559.37|557.37|559.38|557.38|559.32|557.32|19
1607598720000|2020-12-10 11:12:00|559.38|557.38|559.38|557.38|559.4|557.4|559.37|557.37|12
1607598730000|2020-12-10 11:12:10|559.37|557.37|559.38|557.38|559.39|557.39|559.36|557.36|12
1607598740000|2020-12-10 11:12:20|559.37|557.37|559.31|557.31|559.39|557.39|559.3|557.3|18
1607598750000|2020-12-10 11:12:30|559.3|557.3|559.3|557.3|559.31|557.31|559.28|557.28|14
1607598760000|2020-12-10 11:12:40|559.28|557.28|559.15|557.15|559.3|557.3|559.14|557.14|24
1607598770000|2020-12-10 11:12:50|559.12|557.12|559.14|557.14|559.14|557.14|559.11|557.11|14
1607598780000|2020-12-10 11:13:00|559.15|557.15|559.19|557.19|559.25|557.25|559.15|557.15|16
1607598790000|2020-12-10 11:13:10|559.16|557.16|559.18|557.18|559.19|557.19|559.16|557.16|22
1607598800000|2020-12-10 11:13:20|559.19|557.19|559.16|557.16|559.19|557.19|559.15|557.15|7
1607598820000|2020-12-10 11:13:40|559.17|557.17|559.17|557.17|559.17|557.17|559.16|557.16|3
1607598830000|2020-12-10 11:13:50|559.16|557.16|559.16|557.16|559.17|557.17|559.16|557.16|3
1607598840000|2020-12-10 11:14:00|559.15|557.15|559.09|557.09|559.15|557.15|559.09|557.09|5
1607598850000|2020-12-10 11:14:10|559.1|557.1|559.03|557.03|559.11|557.11|559.03|557.03|9
1607598860000|2020-12-10 11:14:20|559.05|557.05|558.93|556.93|559.05|557.05|558.91|556.91|16
1607598870000|2020-12-10 11:14:30|558.94|556.94|558.64|556.64|558.94|556.94|558.64|556.64|11
1607598880000|2020-12-10 11:14:40|558.61|556.61|558.58|556.58|558.61|556.61|558.53|556.53|21
1607598890000|2020-12-10 11:14:50|558.57|556.57|558.75|556.75|558.76|556.76|558.57|556.57|23
1607598900000|2020-12-10 11:15:00|558.74|556.74|558.48|556.48|558.75|556.75|558.46|556.46|17
1607598910000|2020-12-10 11:15:10|558.47|556.47|558.58|556.58|558.58|556.58|558.47|556.47|23
1607598920000|2020-12-10 11:15:20|558.61|556.61|558.54|556.54|558.61|556.61|558.54|556.54|16
1607598930000|2020-12-10 11:15:30|558.53|556.53|558.46|556.46|558.53|556.53|558.46|556.46|11
1607598940000|2020-12-10 11:15:40|558.45|556.45|558.45|556.45|558.46|556.46|558.45|556.45|3
1607598950000|2020-12-10 11:15:50|558.46|556.46|558.71|556.71|558.71|556.71|558.45|556.45|19
1607598960000|2020-12-10 11:16:00|558.7|556.7|558.8|556.8|558.81|556.81|558.7|556.7|20
1607598970000|2020-12-10 11:16:10|558.79|556.79|558.7|556.7|558.79|556.79|558.66|556.66|15
1607598980000|2020-12-10 11:16:20|558.71|556.71|558.7|556.7|558.72|556.72|558.7|556.7|14
1607598990000|2020-12-10 11:16:30|558.72|556.72|558.71|556.71|558.72|556.72|558.7|556.7|6
1607599000000|2020-12-10 11:16:40|558.74|556.74|558.74|556.74|558.74|556.74|558.74|556.74|1
1607599010000|2020-12-10 11:16:50|558.73|556.73|558.71|556.71|558.74|556.74|558.71|556.71|13
1607599020000|2020-12-10 11:17:00|558.72|556.72|558.97|556.97|558.99|556.99|558.71|556.71|20
1607599030000|2020-12-10 11:17:10|558.98|556.98|559.05|557.05|559.05|557.05|558.97|556.97|19
1607599040000|2020-12-10 11:17:20|559.04|557.04|559.22|557.22|559.22|557.22|559.04|557.04|22
1607599050000|2020-12-10 11:17:30|559.21|557.21|559.28|557.28|559.28|557.28|559.21|557.21|16
1607599060000|2020-12-10 11:17:40|559.3|557.3|559.34|557.34|559.35|557.35|559.24|557.24|20
1607599070000|2020-12-10 11:17:50|559.33|557.33|559.34|557.34|559.34|557.34|559.32|557.32|7
1607599080000|2020-12-10 11:18:00|559.33|557.33|559.29|557.29|559.33|557.33|559.28|557.28|7
1607599090000|2020-12-10 11:18:10|559.27|557.27|559.28|557.28|559.29|557.29|559.27|557.27|4
1607599100000|2020-12-10 11:18:20|559.27|557.27|558.82|556.82|559.29|557.29|558.81|556.81|20
1607599110000|2020-12-10 11:18:30|558.81|556.81|558.47|556.47|558.81|556.81|558.44|556.44|23
1607599120000|2020-12-10 11:18:40|558.46|556.46|558.4|556.4|558.47|556.47|558.39|556.39|7
1607599130000|2020-12-10 11:18:50|558.38|556.38|558.36|556.36|558.38|556.38|558.34|556.34|13
1607599140000|2020-12-10 11:19:00|558.33|556.33|558.35|556.35|558.37|556.37|558.28|556.28|26
1607599150000|2020-12-10 11:19:10|558.39|556.39|558.31|556.31|558.39|556.39|558.31|556.31|10
1607599160000|2020-12-10 11:19:20|558.32|556.32|558.32|556.32|558.32|556.32|558.31|556.31|7
1607599170000|2020-12-10 11:19:30|558.31|556.31|558.26|556.26|558.32|556.32|558.26|556.26|3
1607599180000|2020-12-10 11:19:40|558.27|556.27|558.26|556.26|558.27|556.27|558.25|556.25|4
1607599190000|2020-12-10 11:19:50|558.27|556.27|558.32|556.32|558.33|556.33|558.27|556.27|5
1607599200000|2020-12-10 11:20:00|558.31|556.31|558.24|556.24|558.31|556.31|558.24|556.24|8
1607599210000|2020-12-10 11:20:10|558.23|556.23|558.22|556.22|558.24|556.24|558.2|556.2|15
1607599220000|2020-12-10 11:20:20|558.23|556.23|558.28|556.28|558.29|556.29|558.2|556.2|15
1607599230000|2020-12-10 11:20:30|558.29|556.29|558.27|556.27|558.29|556.29|558.27|556.27|5
1607599250000|2020-12-10 11:20:50|558.31|556.31|558.32|556.32|558.32|556.32|558.31|556.31|2
1607599260000|2020-12-10 11:21:00|558.3|556.3|558.22|556.22|558.3|556.3|558.19|556.19|7
1607599270000|2020-12-10 11:21:10|558.11|556.11|558.11|556.11|558.12|556.12|558.1|556.1|7
1607599280000|2020-12-10 11:21:20|558.12|556.12|558.06|556.06|558.12|556.12|558.06|556.06|11
1607599290000|2020-12-10 11:21:30|558.01|556.01|558|556|558.03|556.03|557.98|555.98|11
1607599300000|2020-12-10 11:21:40|557.98|555.98|557.88|555.88|558|556|557.88|555.88|17
1607599310000|2020-12-10 11:21:50|557.87|555.87|557.8|555.8|557.87|555.87|557.8|555.8|8
1607599320000|2020-12-10 11:22:00|557.81|555.81|557.77|555.77|557.81|555.81|557.76|555.76|10
1607599330000|2020-12-10 11:22:10|557.76|555.76|557.58|555.58|557.77|555.77|557.58|555.58|32
1607599340000|2020-12-10 11:22:20|557.57|555.57|557.41|555.41|557.6|555.6|557.41|555.41|9
1607599350000|2020-12-10 11:22:30|557.42|555.42|557.49|555.49|557.49|555.49|557.42|555.42|12
1607599360000|2020-12-10 11:22:40|557.46|555.46|557.51|555.51|557.52|555.52|557.46|555.46|17
1607599370000|2020-12-10 11:22:50|557.52|555.52|557.46|555.46|557.52|555.52|557.46|555.46|12
1607599380000|2020-12-10 11:23:00|557.45|555.45|557.43|555.43|557.45|555.45|557.41|555.41|13
1607599390000|2020-12-10 11:23:10|557.44|555.44|557.43|555.43|557.45|555.45|557.42|555.42|17
1607599400000|2020-12-10 11:23:20|557.45|555.45|557.38|555.38|557.45|555.45|557.36|555.36|11
1607599410000|2020-12-10 11:23:30|557.37|555.37|557.14|555.14|557.38|555.38|557.14|555.14|21
1607599420000|2020-12-10 11:23:40|557.16|555.16|556.95|554.95|557.16|555.16|556.91|554.91|23
1607599430000|2020-12-10 11:23:50|556.99|554.99|556.94|554.94|557.01|555.01|556.93|554.93|23
1607599440000|2020-12-10 11:24:00|556.97|554.97|556.97|554.97|556.99|554.99|556.91|554.91|27
1607599450000|2020-12-10 11:24:10|556.96|554.96|557.24|555.24|557.24|555.24|556.76|554.76|21
1607599460000|2020-12-10 11:24:20|557.23|555.23|557.05|555.05|557.23|555.23|557.01|555.01|22
1607599470000|2020-12-10 11:24:30|557.03|555.03|556.8|554.8|557.03|555.03|556.8|554.8|15
1607599480000|2020-12-10 11:24:40|556.81|554.81|556.81|554.81|556.82|554.82|556.71|554.71|26
1607599490000|2020-12-10 11:24:50|556.84|554.84|557.23|555.23|557.23|555.23|556.84|554.84|24
1607599500000|2020-12-10 11:25:00|557.24|555.24|557.12|555.12|557.25|555.25|557.08|555.08|22
1607599510000|2020-12-10 11:25:10|557.13|555.13|557.19|555.19|557.19|555.19|557.11|555.11|8
1607599520000|2020-12-10 11:25:20|557.15|555.15|556.84|554.84|557.15|555.15|556.84|554.84|25
1607599530000|2020-12-10 11:25:30|556.81|554.81|556.75|554.75|556.81|554.81|556.75|554.75|23
1607599540000|2020-12-10 11:25:40|556.73|554.73|556.73|554.73|556.77|554.77|556.71|554.71|13
1607599550000|2020-12-10 11:25:50|556.75|554.75|556.34|554.34|556.75|554.75|556.31|554.31|18
1607599560000|2020-12-10 11:26:00|556.33|554.33|556.31|554.31|556.35|554.35|556.3|554.3|20
1607599570000|2020-12-10 11:26:10|556.3|554.3|556.44|554.44|556.49|554.49|556.29|554.29|22
1607599580000|2020-12-10 11:26:20|556.43|554.43|556.2|554.2|556.43|554.43|556.1|554.1|18
1607599590000|2020-12-10 11:26:30|556.11|554.11|556.06|554.06|556.22|554.22|556.02|554.02|17
1607599600000|2020-12-10 11:26:40|556.05|554.05|556.16|554.16|556.16|554.16|556.05|554.05|11
1607599610000|2020-12-10 11:26:50|556.17|554.17|556.08|554.08|556.18|554.18|556.08|554.08|24
1607599620000|2020-12-10 11:27:00|556.07|554.07|555.9|553.9|556.08|554.08|555.9|553.9|12
1607599630000|2020-12-10 11:27:10|555.89|553.89|555.8|553.8|555.9|553.9|555.74|553.74|22
1607599640000|2020-12-10 11:27:20|555.79|553.79|555.81|553.81|555.84|553.84|555.79|553.79|19
1607599650000|2020-12-10 11:27:30|555.83|553.83|555.89|553.89|556.06|554.06|555.83|553.83|26
1607599660000|2020-12-10 11:27:40|555.86|553.86|555.61|553.61|555.86|553.86|555.61|553.61|20
1607599670000|2020-12-10 11:27:50|555.59|553.59|555.45|553.45|555.62|553.62|555.44|553.44|25
1607599680000|2020-12-10 11:28:00|555.49|553.49|555.22|553.22|555.53|553.53|555.22|553.22|20
1607599690000|2020-12-10 11:28:10|555.29|553.29|555.26|553.26|555.48|553.48|555.23|553.23|15
1607599700000|2020-12-10 11:28:20|555.24|553.24|555.2|553.2|555.32|553.32|555.14|553.14|23
1607599710000|2020-12-10 11:28:30|555.18|553.18|555.23|553.23|555.24|553.24|555.18|553.18|20
1607599720000|2020-12-10 11:28:40|555.22|553.22|555.44|553.44|555.45|553.45|555.22|553.22|27
1607599730000|2020-12-10 11:28:50|555.45|553.45|555.35|553.35|555.45|553.45|555.33|553.33|18
1607599740000|2020-12-10 11:29:00|555.36|553.36|555.15|553.15|555.36|553.36|555.14|553.14|23
1607599750000|2020-12-10 11:29:10|555.13|553.13|555.27|553.27|555.27|553.27|555.07|553.07|11
1607599760000|2020-12-10 11:29:20|555.26|553.26|555.07|553.07|555.26|553.26|555.07|553.07|30
1607599770000|2020-12-10 11:29:30|555.06|553.06|555.02|553.02|555.11|553.11|555.01|553.01|14
1607599780000|2020-12-10 11:29:40|555.03|553.03|555.31|553.31|555.32|553.32|555.03|553.03|26
1607599790000|2020-12-10 11:29:50|555.28|553.28|555.64|553.64|555.65|553.65|555.28|553.28|26
1607599800000|2020-12-10 11:30:00|555.63|553.63|555.3|553.3|555.66|553.66|555.3|553.3|17
1607599810000|2020-12-10 11:30:10|555.31|553.31|555.3|553.3|555.31|553.31|555.29|553.29|19
1607599820000|2020-12-10 11:30:20|555.29|553.29|555.01|553.01|555.29|553.29|555.01|553.01|24
1607599830000|2020-12-10 11:30:30|555.02|553.02|555|553|555.02|553.02|554.96|552.96|17
1607599840000|2020-12-10 11:30:40|555.01|553.01|555.04|553.04|555.14|553.14|555|553|23
1607599850000|2020-12-10 11:30:50|555.05|553.05|554.98|552.98|555.06|553.06|554.98|552.98|19
1607599860000|2020-12-10 11:31:00|554.99|552.99|554.85|552.85|555.01|553.01|554.82|552.82|20
1607599870000|2020-12-10 11:31:10|554.75|552.75|554.45|552.45|554.75|552.75|554.45|552.45|26
1607599880000|2020-12-10 11:31:20|554.47|552.47|554.63|552.63|554.66|552.66|554.43|552.43|23
1607599890000|2020-12-10 11:31:30|554.62|552.62|554.37|552.37|554.62|552.62|554.37|552.37|12
1607599900000|2020-12-10 11:31:40|554.36|552.36|554.37|552.37|554.38|552.38|554.36|552.36|6
1607599910000|2020-12-10 11:31:50|554.36|552.36|554.26|552.26|554.37|552.37|554.26|552.26|11
1607599920000|2020-12-10 11:32:00|554.27|552.27|554.57|552.57|554.58|552.58|554.23|552.23|28
1607599930000|2020-12-10 11:32:10|554.58|552.58|554.56|552.56|554.69|552.69|554.56|552.56|26
1607599940000|2020-12-10 11:32:20|554.55|552.55|554.43|552.43|554.57|552.57|554.43|552.43|21
1607599950000|2020-12-10 11:32:30|554.42|552.42|554.31|552.31|554.42|552.42|554.27|552.27|26
1607599960000|2020-12-10 11:32:40|554.29|552.29|554.15|552.15|554.29|552.29|554.13|552.13|14
1607599970000|2020-12-10 11:32:50|554.16|552.16|553.62|551.62|554.16|552.16|553.56|551.56|29
1607599980000|2020-12-10 11:33:00|553.61|551.61|553.68|551.68|553.77|551.77|553.61|551.61|28
1607599990000|2020-12-10 11:33:10|553.67|551.67|553.62|551.62|553.69|551.69|553.56|551.56|24
1607600000000|2020-12-10 11:33:20|553.65|551.65|553.63|551.63|553.67|551.67|553.61|551.61|13
1607600010000|2020-12-10 11:33:30|553.61|551.61|553.93|551.93|554.01|552.01|553.61|551.61|29
1607600020000|2020-12-10 11:33:40|553.92|551.92|554.4|552.4|554.41|552.41|553.92|551.92|15
1607600030000|2020-12-10 11:33:50|554.43|552.43|554.84|552.84|554.84|552.84|554.39|552.39|34
1607600040000|2020-12-10 11:34:00|554.79|552.79|554.92|552.92|554.93|552.93|554.74|552.74|19
1607600050000|2020-12-10 11:34:10|554.96|552.96|555.5|553.5|555.57|553.57|554.96|552.96|27
1607600060000|2020-12-10 11:34:20|555.49|553.49|555.78|553.78|555.8|553.8|555.46|553.46|27
1607600070000|2020-12-10 11:34:30|555.8|553.8|556.62|554.62|556.62|554.62|555.8|553.8|32
1607600080000|2020-12-10 11:34:40|556.6|554.6|556.68|554.68|556.77|554.77|556.52|554.52|31
1607600090000|2020-12-10 11:34:50|556.72|554.72|556.53|554.53|556.73|554.73|556.52|554.52|25
1607600100000|2020-12-10 11:35:00|556.52|554.52|556.48|554.48|556.52|554.52|556.45|554.45|21
1607600110000|2020-12-10 11:35:10|556.49|554.49|556.18|554.18|556.49|554.49|556.15|554.15|26
1607600120000|2020-12-10 11:35:20|556.15|554.15|555.99|553.99|556.15|554.15|555.98|553.98|19
1607600130000|2020-12-10 11:35:30|556.01|554.01|556.05|554.05|556.05|554.05|555.97|553.97|22
1607600140000|2020-12-10 11:35:40|556.04|554.04|555.92|553.92|556.04|554.04|555.86|553.86|24
1607600150000|2020-12-10 11:35:50|555.91|553.91|555.84|553.84|555.95|553.95|555.84|553.84|30
1607600160000|2020-12-10 11:36:00|555.83|553.83|555.73|553.73|555.86|553.86|555.7|553.7|24
1607600170000|2020-12-10 11:36:10|555.74|553.74|555.97|553.97|555.97|553.97|555.73|553.73|21
1607600180000|2020-12-10 11:36:20|555.98|553.98|556.02|554.02|556.06|554.06|555.95|553.95|29
1607600190000|2020-12-10 11:36:30|555.99|553.99|556.14|554.14|556.14|554.14|555.93|553.93|24
1607600200000|2020-12-10 11:36:40|556.15|554.15|556.12|554.12|556.16|554.16|556.11|554.11|18
1607600210000|2020-12-10 11:36:50|556.13|554.13|556.19|554.19|556.19|554.19|556.13|554.13|7
1607600220000|2020-12-10 11:37:00|556.18|554.18|556.08|554.08|556.18|554.18|556.08|554.08|10
1607600230000|2020-12-10 11:37:10|556.09|554.09|556.12|554.12|556.12|554.12|556.09|554.09|5
1607600240000|2020-12-10 11:37:20|556.11|554.11|556.08|554.08|556.12|554.12|556|554|20
1607600250000|2020-12-10 11:37:30|556.07|554.07|556.13|554.13|556.13|554.13|556.07|554.07|21
1607600260000|2020-12-10 11:37:40|556.12|554.12|556.13|554.13|556.13|554.13|556.11|554.11|6
1607600280000|2020-12-10 11:38:00|556.14|554.14|556.31|554.31|556.31|554.31|556.14|554.14|12
1607600290000|2020-12-10 11:38:10|556.32|554.32|556.6|554.6|556.6|554.6|556.32|554.32|18
1607600300000|2020-12-10 11:38:20|556.58|554.58|556.52|554.52|556.7|554.7|556.52|554.52|17
1607600310000|2020-12-10 11:38:30|556.53|554.53|556.54|554.54|556.55|554.55|556.49|554.49|13
1607600320000|2020-12-10 11:38:40|556.55|554.55|556.5|554.5|556.55|554.55|556.48|554.48|5
1607600330000|2020-12-10 11:38:50|556.51|554.51|556.55|554.55|556.55|554.55|556.51|554.51|15
1607600340000|2020-12-10 11:39:00|556.57|554.57|556.55|554.55|556.61|554.61|556.53|554.53|19
1607600350000|2020-12-10 11:39:10|556.53|554.53|556.47|554.47|556.53|554.53|556.39|554.39|24
1607600360000|2020-12-10 11:39:20|556.46|554.46|556.47|554.47|556.47|554.47|556.41|554.41|18
1607600370000|2020-12-10 11:39:30|556.46|554.46|556.46|554.46|556.47|554.47|556.45|554.45|18
1607600380000|2020-12-10 11:39:40|556.45|554.45|556.38|554.38|556.47|554.47|556.38|554.38|22
1607600390000|2020-12-10 11:39:50|556.39|554.39|556.43|554.43|556.44|554.44|556.39|554.39|15
1607600400000|2020-12-10 11:40:00|556.42|554.42|556.37|554.37|556.44|554.44|556.36|554.36|14
1607600410000|2020-12-10 11:40:10|556.38|554.38|556.34|554.34|556.38|554.38|556.33|554.33|12
1607600420000|2020-12-10 11:40:20|556.33|554.33|556.27|554.27|556.34|554.34|556.27|554.27|16
1607600430000|2020-12-10 11:40:30|556.28|554.28|556.25|554.25|556.28|554.28|556.25|554.25|3
1607600440000|2020-12-10 11:40:40|556.23|554.23|556.22|554.22|556.26|554.26|556.2|554.2|17
1607600450000|2020-12-10 11:40:50|556.21|554.21|556.16|554.16|556.21|554.21|556.16|554.16|3
1607600460000|2020-12-10 11:41:00|556.15|554.15|556.04|554.04|556.17|554.17|556.04|554.04|9
1607600470000|2020-12-10 11:41:10|556.05|554.05|555.97|553.97|556.05|554.05|555.97|553.97|8
1607600480000|2020-12-10 11:41:20|555.98|553.98|555.94|553.94|555.98|553.98|555.93|553.93|6
1607600490000|2020-12-10 11:41:30|555.95|553.95|556.21|554.21|556.22|554.22|555.95|553.95|25
1607600500000|2020-12-10 11:41:40|556.24|554.24|556.11|554.11|556.31|554.31|556.11|554.11|18
1607600510000|2020-12-10 11:41:50|556.15|554.15|556.02|554.02|556.15|554.15|556.02|554.02|16
1607600520000|2020-12-10 11:42:00|556.04|554.04|556.13|554.13|556.13|554.13|556|554|14
1607600530000|2020-12-10 11:42:10|556.11|554.11|556.19|554.19|556.19|554.19|556.11|554.11|19
1607600540000|2020-12-10 11:42:20|556.18|554.18|556.19|554.19|556.21|554.21|556.18|554.18|12
1607600550000|2020-12-10 11:42:30|556.18|554.18|556.23|554.23|556.24|554.24|556.17|554.17|13
1607600560000|2020-12-10 11:42:40|556.24|554.24|556.36|554.36|556.37|554.37|556.23|554.23|19
1607600570000|2020-12-10 11:42:50|556.37|554.37|556.42|554.42|556.46|554.46|556.36|554.36|24
1607600580000|2020-12-10 11:43:00|556.52|554.52|556.76|554.76|556.76|554.76|556.45|554.45|27
1607600590000|2020-12-10 11:43:10|556.75|554.75|556.63|554.63|556.75|554.75|556.62|554.62|17
1607600600000|2020-12-10 11:43:20|556.62|554.62|556.59|554.59|556.63|554.63|556.59|554.59|16
1607600610000|2020-12-10 11:43:30|556.6|554.6|556.07|554.07|556.63|554.63|556.07|554.07|27
1607600620000|2020-12-10 11:43:40|556.08|554.08|556.1|554.1|556.12|554.12|556.07|554.07|23
1607600630000|2020-12-10 11:43:50|556.09|554.09|556.09|554.09|556.11|554.11|556.07|554.07|10
1607600640000|2020-12-10 11:44:00|556.1|554.1|556.22|554.22|556.22|554.22|556.06|554.06|22
1607600650000|2020-12-10 11:44:10|556.21|554.21|556.16|554.16|556.22|554.22|556.15|554.15|21
1607600660000|2020-12-10 11:44:20|556.15|554.15|556.04|554.04|556.16|554.16|556.04|554.04|8
1607600670000|2020-12-10 11:44:30|556|554|556.01|554.01|556.01|554.01|555.99|553.99|5
1607600680000|2020-12-10 11:44:40|556|554|555.82|553.82|556|554|555.81|553.81|11
1607600690000|2020-12-10 11:44:50|555.81|553.81|555.94|553.94|555.94|553.94|555.81|553.81|11
1607600700000|2020-12-10 11:45:00|555.96|553.96|556.15|554.15|556.17|554.17|555.96|553.96|16
1607600710000|2020-12-10 11:45:10|556.17|554.17|556.14|554.14|556.17|554.17|556.12|554.12|14
1607600720000|2020-12-10 11:45:20|556.12|554.12|556.31|554.31|556.31|554.31|556.12|554.12|28
1607600730000|2020-12-10 11:45:30|556.29|554.29|556.29|554.29|556.3|554.3|556.25|554.25|19
1607600740000|2020-12-10 11:45:40|556.3|554.3|556.21|554.21|556.31|554.31|556.21|554.21|20
1607600750000|2020-12-10 11:45:50|556.22|554.22|556.26|554.26|556.26|554.26|556.2|554.2|19
1607600760000|2020-12-10 11:46:00|556.25|554.25|556.3|554.3|556.3|554.3|556.22|554.22|22
1607600770000|2020-12-10 11:46:10|556.31|554.31|556.33|554.33|556.33|554.33|556.29|554.29|14
1607600780000|2020-12-10 11:46:20|556.32|554.32|556.39|554.39|556.4|554.4|556.32|554.32|11
1607600790000|2020-12-10 11:46:30|556.4|554.4|556.62|554.62|556.64|554.64|556.38|554.38|26
1607600800000|2020-12-10 11:46:40|556.63|554.63|556.65|554.65|556.67|554.67|556.62|554.62|14
1607600810000|2020-12-10 11:46:50|556.67|554.67|556.87|554.87|556.87|554.87|556.67|554.67|14
1607600820000|2020-12-10 11:47:00|557.01|555.01|557.08|555.08|557.12|555.12|556.99|554.99|12
1607600830000|2020-12-10 11:47:10|557.1|555.1|557.29|555.29|557.3|555.3|557.07|555.07|13
1607600840000|2020-12-10 11:47:20|557.28|555.28|557.2|555.2|557.3|555.3|557.19|555.19|13
1607600850000|2020-12-10 11:47:30|557.23|555.23|557.25|555.25|557.27|555.27|557.22|555.22|9
1607600860000|2020-12-10 11:47:40|557.24|555.24|557.37|555.37|557.38|555.38|557.23|555.23|6
1607600870000|2020-12-10 11:47:50|557.36|555.36|557.33|555.33|557.38|555.38|557.31|555.31|17
1607600880000|2020-12-10 11:48:00|557.32|555.32|557.37|555.37|557.37|555.37|557.32|555.32|11
1607600890000|2020-12-10 11:48:10|557.38|555.38|557.3|555.3|557.38|555.38|557.3|555.3|10
1607600900000|2020-12-10 11:48:20|557.29|555.29|557.25|555.25|557.3|555.3|557.25|555.25|15
1607600910000|2020-12-10 11:48:30|557.26|555.26|557.3|555.3|557.3|555.3|557.26|555.26|12
1607600920000|2020-12-10 11:48:40|557.31|555.31|557.31|555.31|557.32|555.32|557.28|555.28|10
1607600930000|2020-12-10 11:48:50|557.3|555.3|557.28|555.28|557.31|555.31|557.26|555.26|18
1607600940000|2020-12-10 11:49:00|557.29|555.29|557.37|555.37|557.41|555.41|557.29|555.29|12
1607600950000|2020-12-10 11:49:10|557.34|555.34|557.37|555.37|557.42|555.42|557.33|555.33|16
1607600960000|2020-12-10 11:49:20|557.4|555.4|557.38|555.38|557.46|555.46|557.37|555.37|19
1607600970000|2020-12-10 11:49:30|557.39|555.39|557.21|555.21|557.39|555.39|557.21|555.21|23
1607600980000|2020-12-10 11:49:40|557.22|555.22|557.22|555.22|557.23|555.23|557.21|555.21|13
1607600990000|2020-12-10 11:49:50|557.21|555.21|557.2|555.2|557.21|555.21|557.17|555.17|15
1607601000000|2020-12-10 11:50:00|557.21|555.21|557.19|555.19|557.21|555.21|557.18|555.18|7
1607601010000|2020-12-10 11:50:10|557.2|555.2|557.23|555.23|557.23|555.23|557.2|555.2|8
1607601020000|2020-12-10 11:50:20|557.24|555.24|557.34|555.34|557.37|555.37|557.24|555.24|16
1607601030000|2020-12-10 11:50:30|557.33|555.33|557.33|555.33|557.35|555.35|557.32|555.32|19
1607601040000|2020-12-10 11:50:40|557.35|555.35|557.35|555.35|557.37|555.37|557.3|555.3|20
1607601050000|2020-12-10 11:50:50|557.36|555.36|557.31|555.31|557.36|555.36|557.3|555.3|19
1607601060000|2020-12-10 11:51:00|557.32|555.32|557.31|555.31|557.32|555.32|557.24|555.24|6
1607601070000|2020-12-10 11:51:10|557.32|555.32|557.32|555.32|557.36|555.36|557.3|555.3|12
1607601080000|2020-12-10 11:51:20|557.31|555.31|557.28|555.28|557.32|555.32|557.24|555.24|17
1607601090000|2020-12-10 11:51:30|557.29|555.29|557.29|555.29|557.35|555.35|557.27|555.27|24
1607601100000|2020-12-10 11:51:40|557.31|555.31|557.18|555.18|557.31|555.31|557.18|555.18|11
1607601110000|2020-12-10 11:51:50|557.17|555.17|557.27|555.27|557.29|555.29|557.17|555.17|27
1607601120000|2020-12-10 11:52:00|557.26|555.26|557.39|555.39|557.39|555.39|557.26|555.26|12
1607601130000|2020-12-10 11:52:10|557.38|555.38|557.27|555.27|557.39|555.39|557.26|555.26|18
1607601140000|2020-12-10 11:52:20|557.26|555.26|557.35|555.35|557.35|555.35|557.26|555.26|22
1607601150000|2020-12-10 11:52:30|557.34|555.34|557.28|555.28|557.34|555.34|557.28|555.28|26
1607601160000|2020-12-10 11:52:40|557.29|555.29|557.29|555.29|557.32|555.32|557.28|555.28|18
1607601170000|2020-12-10 11:52:50|557.28|555.28|557.32|555.32|557.32|555.32|557.27|555.27|10
1607601180000|2020-12-10 11:53:00|557.33|555.33|557.33|555.33|557.36|555.36|557.32|555.32|8
1607601190000|2020-12-10 11:53:10|557.32|555.32|557.33|555.33|557.33|555.33|557.32|555.32|2
1607601200000|2020-12-10 11:53:20|557.32|555.32|557.26|555.26|557.32|555.32|557.26|555.26|9
1607601210000|2020-12-10 11:53:30|557.25|555.25|557.1|555.1|557.25|555.25|557.08|555.08|20
1607601220000|2020-12-10 11:53:40|557.12|555.12|557.08|555.08|557.12|555.12|557.05|555.05|22
1607601230000|2020-12-10 11:53:50|557.09|555.09|557.07|555.07|557.09|555.09|557.06|555.06|10
1607601240000|2020-12-10 11:54:00|557.09|555.09|557.01|555.01|557.09|555.09|557|555|10
1607601250000|2020-12-10 11:54:10|557|555|556.98|554.98|557|555|556.97|554.97|8
1607601260000|2020-12-10 11:54:20|556.97|554.97|556.76|554.76|556.99|554.99|556.75|554.75|20
1607601270000|2020-12-10 11:54:30|556.73|554.73|556.63|554.63|556.74|554.74|556.63|554.63|19
1607601280000|2020-12-10 11:54:40|556.64|554.64|556.65|554.65|556.66|554.66|556.63|554.63|17
1607601290000|2020-12-10 11:54:50|556.66|554.66|556.54|554.54|556.66|554.66|556.51|554.51|10
1607601300000|2020-12-10 11:55:00|556.6|554.6|556.67|554.67|556.69|554.69|556.58|554.58|16
1607601310000|2020-12-10 11:55:10|556.66|554.66|556.64|554.64|556.67|554.67|556.64|554.64|9
1607601320000|2020-12-10 11:55:20|556.63|554.63|556.53|554.53|556.63|554.63|556.53|554.53|6
1607601330000|2020-12-10 11:55:30|556.54|554.54|556.61|554.61|556.61|554.61|556.54|554.54|6
1607601340000|2020-12-10 11:55:40|556.62|554.62|556.62|554.62|556.62|554.62|556.58|554.58|6
1607601350000|2020-12-10 11:55:50|556.6|554.6|556.51|554.51|556.62|554.62|556.5|554.5|20
1607601360000|2020-12-10 11:56:00|556.53|554.53|556.52|554.52|556.54|554.54|556.52|554.52|4
1607601370000|2020-12-10 11:56:10|556.53|554.53|556.53|554.53|556.54|554.54|556.52|554.52|4
1607601380000|2020-12-10 11:56:20|556.52|554.52|556.52|554.52|556.52|554.52|556.52|554.52|1
1607601390000|2020-12-10 11:56:30|556.53|554.53|556.56|554.56|556.56|554.56|556.52|554.52|4
1607601400000|2020-12-10 11:56:40|556.57|554.57|556.53|554.53|556.57|554.57|556.53|554.53|5
1607601410000|2020-12-10 11:56:50|556.6|554.6|556.56|554.56|556.61|554.61|556.56|554.56|9
1607601420000|2020-12-10 11:57:00|556.55|554.55|556.5|554.5|556.56|554.56|556.49|554.49|13
1607601430000|2020-12-10 11:57:10|556.49|554.49|556.46|554.46|556.51|554.51|556.44|554.44|17
1607601440000|2020-12-10 11:57:20|556.5|554.5|556.43|554.43|556.5|554.5|556.43|554.43|10
1607601450000|2020-12-10 11:57:30|556.44|554.44|556.42|554.42|556.48|554.48|556.41|554.41|7
1607601460000|2020-12-10 11:57:40|556.4|554.4|556.21|554.21|556.41|554.41|556.21|554.21|15
1607601470000|2020-12-10 11:57:50|556.25|554.25|556.44|554.44|556.44|554.44|556.25|554.25|24
1607601480000|2020-12-10 11:58:00|556.43|554.43|556.49|554.49|556.51|554.51|556.43|554.43|6
1607601490000|2020-12-10 11:58:10|556.5|554.5|556.51|554.51|556.51|554.51|556.48|554.48|6
1607601500000|2020-12-10 11:58:20|556.52|554.52|556.5|554.5|556.52|554.52|556.5|554.5|13
1607601510000|2020-12-10 11:58:30|556.49|554.49|556.52|554.52|556.54|554.54|556.49|554.49|9
1607601520000|2020-12-10 11:58:40|556.51|554.51|556.49|554.49|556.51|554.51|556.49|554.49|3
1607601530000|2020-12-10 11:58:50|556.47|554.47|556.47|554.47|556.5|554.5|556.46|554.46|21
1607601540000|2020-12-10 11:59:00|556.49|554.49|556.44|554.44|556.49|554.49|556.43|554.43|31
1607601550000|2020-12-10 11:59:10|556.41|554.41|556.26|554.26|556.41|554.41|556.25|554.25|14
1607601560000|2020-12-10 11:59:20|556.25|554.25|556.23|554.23|556.25|554.25|556.14|554.14|20
1607601570000|2020-12-10 11:59:30|556.22|554.22|556.15|554.15|556.23|554.23|556.15|554.15|21
1607601580000|2020-12-10 11:59:40|556.14|554.14|556.08|554.08|556.16|554.16|555.99|553.99|22
1607601590000|2020-12-10 11:59:50|556.02|554.02|556.04|554.04|556.1|554.1|555.98|553.98|13
1607601600000|2020-12-10 12:00:00|556.03|554.03|555.59|553.59|556.03|554.03|555.58|553.58|27
1607601610000|2020-12-10 12:00:10|555.58|553.58|555.64|553.64|555.7|553.7|555.52|553.52|19
1607601620000|2020-12-10 12:00:20|555.66|553.66|555.3|553.3|555.66|553.66|555.29|553.29|23
1607601630000|2020-12-10 12:00:30|555.31|553.31|555|553|555.31|553.31|554.99|552.99|24
1607601640000|2020-12-10 12:00:40|554.99|552.99|554.8|552.8|555.01|553.01|554.65|552.65|27
1607601650000|2020-12-10 12:00:50|554.83|552.83|555.38|553.38|555.39|553.39|554.83|552.83|26
1607601660000|2020-12-10 12:01:00|555.37|553.37|555.65|553.65|555.65|553.65|555.3|553.3|26
1607601670000|2020-12-10 12:01:10|555.64|553.64|555.71|553.71|555.72|553.72|555.64|553.64|28
1607601680000|2020-12-10 12:01:20|555.72|553.72|555.93|553.93|555.94|553.94|555.7|553.7|16
1607601690000|2020-12-10 12:01:30|555.95|553.95|556.28|554.28|556.29|554.29|555.95|553.95|17
1607601700000|2020-12-10 12:01:40|556.3|554.3|557|555|557.03|555.03|556.29|554.29|32
1607601710000|2020-12-10 12:01:50|556.99|554.99|557.36|555.36|557.36|555.36|556.99|554.99|26
1607601720000|2020-12-10 12:02:00|557.31|555.31|558|556|558|556|557.22|555.22|24
1607601730000|2020-12-10 12:02:10|557.99|555.99|558.01|556.01|558.01|556.01|557.75|555.75|28
1607601740000|2020-12-10 12:02:20|558.02|556.02|558.09|556.09|558.09|556.09|557.96|555.96|24
1607601750000|2020-12-10 12:02:30|558.08|556.08|558.32|556.32|558.32|556.32|558.06|556.06|26
1607601760000|2020-12-10 12:02:40|558.23|556.23|558.18|556.18|558.33|556.33|558.15|556.15|32
1607601770000|2020-12-10 12:02:50|558.17|556.17|558.35|556.35|558.36|556.36|558.17|556.17|20
1607601780000|2020-12-10 12:03:00|558.34|556.34|558.5|556.5|558.62|556.62|558.31|556.31|25
1607601790000|2020-12-10 12:03:10|558.52|556.52|558.51|556.51|558.52|556.52|558.47|556.47|11
1607601800000|2020-12-10 12:03:20|558.49|556.49|558.51|556.51|558.51|556.51|558.42|556.42|20
1607601810000|2020-12-10 12:03:30|558.48|556.48|558.52|556.52|558.52|556.52|558.46|556.46|16
1607601820000|2020-12-10 12:03:40|558.51|556.51|558.62|556.62|558.64|556.64|558.51|556.51|29
1607601830000|2020-12-10 12:03:50|558.64|556.64|558.58|556.58|558.64|556.64|558.56|556.56|22
1607601840000|2020-12-10 12:04:00|558.59|556.59|558.53|556.53|558.62|556.62|558.51|556.51|13
1607601850000|2020-12-10 12:04:10|558.54|556.54|558.4|556.4|558.54|556.54|558.38|556.38|8
1607601860000|2020-12-10 12:04:20|558.39|556.39|558.5|556.5|558.5|556.5|558.39|556.39|13
1607601870000|2020-12-10 12:04:30|558.49|556.49|558.36|556.36|558.52|556.52|558.36|556.36|14
1607601880000|2020-12-10 12:04:40|558.37|556.37|558.33|556.33|558.37|556.37|558.33|556.33|10
1607601890000|2020-12-10 12:04:50|558.34|556.34|558.2|556.2|558.34|556.34|558.2|556.2|6
1607601900000|2020-12-10 12:05:00|558.14|556.14|558.16|556.16|558.16|556.16|558.13|556.13|16
1607601910000|2020-12-10 12:05:10|558.19|556.19|558.13|556.13|558.19|556.19|558.13|556.13|6
1607601920000|2020-12-10 12:05:20|558.12|556.12|558.04|556.04|558.12|556.12|558.04|556.04|7
1607601930000|2020-12-10 12:05:30|558.01|556.01|558|556|558.02|556.02|557.98|555.98|18
1607601940000|2020-12-10 12:05:40|557.99|555.99|558.07|556.07|558.09|556.09|557.99|555.99|15
1607601950000|2020-12-10 12:05:50|558.09|556.09|558.35|556.35|558.35|556.35|558.09|556.09|21
1607601960000|2020-12-10 12:06:00|558.33|556.33|558.46|556.46|558.46|556.46|558.13|556.13|27
1607601970000|2020-12-10 12:06:10|558.47|556.47|558.53|556.53|558.55|556.55|558.46|556.46|11
1607601980000|2020-12-10 12:06:20|558.5|556.5|558.53|556.53|558.53|556.53|558.5|556.5|6
1607601990000|2020-12-10 12:06:30|558.55|556.55|558.69|556.69|558.72|556.72|558.55|556.55|16
1607602000000|2020-12-10 12:06:40|558.71|556.71|558.76|556.76|558.77|556.77|558.66|556.66|23
1607602010000|2020-12-10 12:06:50|558.77|556.77|559.06|557.06|559.06|557.06|558.77|556.77|21
1607602020000|2020-12-10 12:07:00|559.05|557.05|558.98|556.98|559.06|557.06|558.95|556.95|19
1607602030000|2020-12-10 12:07:10|558.97|556.97|558.86|556.86|558.99|556.99|558.82|556.82|28
1607602040000|2020-12-10 12:07:20|558.83|556.83|558.86|556.86|558.89|556.89|558.82|556.82|20
1607602050000|2020-12-10 12:07:30|558.87|556.87|558.87|556.87|558.92|556.92|558.87|556.87|19
1607602060000|2020-12-10 12:07:40|558.88|556.88|558.8|556.8|558.88|556.88|558.79|556.79|18
1607602070000|2020-12-10 12:07:50|558.84|556.84|558.92|556.92|558.92|556.92|558.83|556.83|22
1607602080000|2020-12-10 12:08:00|558.94|556.94|558.96|556.96|558.98|556.98|558.88|556.88|13
1607602090000|2020-12-10 12:08:10|558.97|556.97|559.01|557.01|559.04|557.04|558.97|556.97|16
1607602100000|2020-12-10 12:08:20|558.97|556.97|559|557|559.01|557.01|558.97|556.97|13
1607602110000|2020-12-10 12:08:30|559.01|557.01|559|557|559.01|557.01|558.92|556.92|15
1607602120000|2020-12-10 12:08:40|559.01|557.01|559.15|557.15|559.15|557.15|558.99|556.99|15
1607602130000|2020-12-10 12:08:50|559.1|557.1|559.43|557.43|559.54|557.54|559.1|557.1|28
1607602140000|2020-12-10 12:09:00|559.45|557.45|559.4|557.4|559.47|557.47|559.37|557.37|22
1607602150000|2020-12-10 12:09:10|559.38|557.38|559.59|557.59|559.64|557.64|559.38|557.38|26
1607602160000|2020-12-10 12:09:20|559.58|557.58|559.38|557.38|559.59|557.59|559.34|557.34|18
1607602170000|2020-12-10 12:09:30|559.37|557.37|559.4|557.4|559.4|557.4|559.31|557.31|8
1607602180000|2020-12-10 12:09:40|559.38|557.38|559.37|557.37|559.38|557.38|559.35|557.35|10
1607602190000|2020-12-10 12:09:50|559.34|557.34|559.22|557.22|559.36|557.36|559.22|557.22|21
1607602200000|2020-12-10 12:10:00|559.23|557.23|559.21|557.21|559.23|557.23|559.2|557.2|8
1607602210000|2020-12-10 12:10:10|559.2|557.2|559.23|557.23|559.23|557.23|559.19|557.19|9
1607602220000|2020-12-10 12:10:20|559.19|557.19|559.13|557.13|559.19|557.19|559.13|557.13|8
1607602230000|2020-12-10 12:10:30|559.14|557.14|559.22|557.22|559.23|557.23|559.14|557.14|9
1607602240000|2020-12-10 12:10:40|559.23|557.23|559.55|557.55|559.59|557.59|559.22|557.22|24
1607602250000|2020-12-10 12:10:50|559.56|557.56|559.57|557.57|559.57|557.57|559.54|557.54|7
1607602260000|2020-12-10 12:11:00|559.56|557.56|559.6|557.6|559.65|557.65|559.56|557.56|13
1607602270000|2020-12-10 12:11:10|559.58|557.58|559.38|557.38|559.6|557.6|559.38|557.38|24
1607602280000|2020-12-10 12:11:20|559.36|557.36|559.27|557.27|559.36|557.36|559.22|557.22|18
1607602290000|2020-12-10 12:11:30|559.26|557.26|559.31|557.31|559.38|557.38|559.26|557.26|29
1607602300000|2020-12-10 12:11:40|559.32|557.32|559.44|557.44|559.46|557.46|559.27|557.27|17
1607602310000|2020-12-10 12:11:50|559.43|557.43|559.09|557.09|559.44|557.44|559.09|557.09|15
1607602330000|2020-12-10 12:12:10|559.08|557.08|559.11|557.11|559.11|557.11|559.05|557.05|8
1607602340000|2020-12-10 12:12:20|559.12|557.12|558.89|556.89|559.12|557.12|558.89|556.89|16
1607602350000|2020-12-10 12:12:30|558.88|556.88|558.76|556.76|558.95|556.95|558.76|556.76|14
1607602360000|2020-12-10 12:12:40|558.75|556.75|558.54|556.54|558.75|556.75|558.52|556.52|10
1607602370000|2020-12-10 12:12:50|558.55|556.55|558.56|556.56|558.57|556.57|558.55|556.55|4
1607602380000|2020-12-10 12:13:00|558.55|556.55|558.55|556.55|558.56|556.56|558.55|556.55|9
1607602390000|2020-12-10 12:13:10|558.56|556.56|558.87|556.87|558.87|556.87|558.55|556.55|23
1607602400000|2020-12-10 12:13:20|558.85|556.85|558.89|556.89|558.96|556.96|558.8|556.8|24
1607602410000|2020-12-10 12:13:30|558.88|556.88|558.73|556.73|558.95|556.95|558.72|556.72|23
1607602420000|2020-12-10 12:13:40|558.74|556.74|558.97|556.97|559|557|558.74|556.74|19
1607602430000|2020-12-10 12:13:50|558.96|556.96|558.85|556.85|558.96|556.96|558.82|556.82|12
1607602440000|2020-12-10 12:14:00|558.86|556.86|558.76|556.76|558.93|556.93|558.76|556.76|22
1607602450000|2020-12-10 12:14:10|558.81|556.81|558.83|556.83|558.92|556.92|558.81|556.81|14
1607602460000|2020-12-10 12:14:20|558.84|556.84|558.84|556.84|558.84|556.84|558.75|556.75|20
1607602470000|2020-12-10 12:14:30|558.83|556.83|558.81|556.81|558.88|556.88|558.78|556.78|20
1607602480000|2020-12-10 12:14:40|558.85|556.85|558.92|556.92|558.92|556.92|558.84|556.84|8
1607602490000|2020-12-10 12:14:50|558.91|556.91|558.93|556.93|558.93|556.93|558.91|556.91|7
1607602500000|2020-12-10 12:15:00|558.92|556.92|558.89|556.89|558.92|556.92|558.88|556.88|7
1607602510000|2020-12-10 12:15:10|558.88|556.88|558.83|556.83|558.9|556.9|558.83|556.83|19
1607602520000|2020-12-10 12:15:20|558.84|556.84|558.91|556.91|558.91|556.91|558.84|556.84|10
1607602530000|2020-12-10 12:15:30|558.92|556.92|558.93|556.93|558.94|556.94|558.92|556.92|4
1607602540000|2020-12-10 12:15:40|558.95|556.95|558.94|556.94|558.95|556.95|558.91|556.91|13
1607602550000|2020-12-10 12:15:50|558.92|556.92|558.9|556.9|558.93|556.93|558.88|556.88|12
1607602560000|2020-12-10 12:16:00|558.92|556.92|559.03|557.03|559.04|557.04|558.91|556.91|11
1607602570000|2020-12-10 12:16:10|559.04|557.04|559.14|557.14|559.14|557.14|559.04|557.04|22
1607602580000|2020-12-10 12:16:20|559.13|557.13|559.19|557.19|559.22|557.22|559.13|557.13|25
1607602590000|2020-12-10 12:16:30|559.2|557.2|559.73|557.73|559.73|557.73|559.2|557.2|20
1607602600000|2020-12-10 12:16:40|559.74|557.74|559.53|557.53|559.74|557.74|559.51|557.51|27
1607602610000|2020-12-10 12:16:50|559.51|557.51|559.68|557.68|559.74|557.74|559.51|557.51|26
1607602620000|2020-12-10 12:17:00|559.7|557.7|559.71|557.71|559.73|557.73|559.69|557.69|13
1607602630000|2020-12-10 12:17:10|559.72|557.72|559.72|557.72|559.75|557.75|559.7|557.7|14
1607602640000|2020-12-10 12:17:20|559.7|557.7|559.51|557.51|559.75|557.75|559.51|557.51|21
1607602650000|2020-12-10 12:17:30|559.52|557.52|559.36|557.36|559.52|557.52|559.35|557.35|19
1607602660000|2020-12-10 12:17:40|559.37|557.37|559.24|557.24|559.39|557.39|559.23|557.23|14
1607602670000|2020-12-10 12:17:50|559.23|557.23|559.17|557.17|559.24|557.24|559.13|557.13|17
1607602680000|2020-12-10 12:18:00|559.15|557.15|559.29|557.29|559.47|557.47|559.15|557.15|26
1607602690000|2020-12-10 12:18:10|559.3|557.3|559.28|557.28|559.32|557.32|559.26|557.26|29
1607602700000|2020-12-10 12:18:20|559.25|557.25|559.31|557.31|559.31|557.31|559.25|557.25|16
1607602710000|2020-12-10 12:18:30|559.3|557.3|559.3|557.3|559.31|557.31|559.24|557.24|21
1607602720000|2020-12-10 12:18:40|559.31|557.31|559.36|557.36|559.36|557.36|559.29|557.29|21
1607602730000|2020-12-10 12:18:50|559.32|557.32|559.35|557.35|559.35|557.35|559.31|557.31|9
1607602740000|2020-12-10 12:19:00|559.36|557.36|559.36|557.36|559.39|557.39|559.34|557.34|18
1607602750000|2020-12-10 12:19:10|559.35|557.35|559.33|557.33|559.36|557.36|559.32|557.32|6
1607602760000|2020-12-10 12:19:20|559.34|557.34|559.31|557.31|559.34|557.34|559.31|557.31|8
1607602770000|2020-12-10 12:19:30|559.32|557.32|559.26|557.26|559.32|557.32|559.23|557.23|14
1607602780000|2020-12-10 12:19:40|559.32|557.32|559.53|557.53|559.55|557.55|559.32|557.32|23
1607602790000|2020-12-10 12:19:50|559.54|557.54|559.37|557.37|559.54|557.54|559.35|557.35|23
1607602800000|2020-12-10 12:20:00|559.41|557.41|559.28|557.28|559.41|557.41|559.28|557.28|12
1607602810000|2020-12-10 12:20:10|559.27|557.27|559.15|557.15|559.27|557.27|559.13|557.13|8
1607602820000|2020-12-10 12:20:20|559.09|557.09|558.97|556.97|559.1|557.1|558.93|556.93|21
1607602830000|2020-12-10 12:20:30|558.99|556.99|559.14|557.14|559.15|557.15|558.96|556.96|13
1607602840000|2020-12-10 12:20:40|559.16|557.16|559.16|557.16|559.19|557.19|559.14|557.14|7
1607602850000|2020-12-10 12:20:50|559.17|557.17|559.15|557.15|559.19|557.19|559.13|557.13|12
1607602860000|2020-12-10 12:21:00|559.14|557.14|559.14|557.14|559.15|557.15|559.13|557.13|10
1607602870000|2020-12-10 12:21:10|559.12|557.12|559.14|557.14|559.14|557.14|559.11|557.11|11
1607602880000|2020-12-10 12:21:20|559.13|557.13|559.11|557.11|559.13|557.13|559.04|557.04|22
1607602890000|2020-12-10 12:21:30|559.08|557.08|559.08|557.08|559.11|557.11|559.05|557.05|18
1607602900000|2020-12-10 12:21:40|559.09|557.09|559.09|557.09|559.09|557.09|559.06|557.06|15
1607602910000|2020-12-10 12:21:50|559.04|557.04|559|557|559.04|557.04|559|557|9
1607602920000|2020-12-10 12:22:00|559.01|557.01|558.86|556.86|559.01|557.01|558.86|556.86|14
1607602930000|2020-12-10 12:22:10|558.85|556.85|558.65|556.65|558.88|556.88|558.65|556.65|12
1607602940000|2020-12-10 12:22:20|558.66|556.66|558.61|556.61|558.66|556.66|558.61|556.61|15
1607602950000|2020-12-10 12:22:30|558.59|556.59|558.56|556.56|558.59|556.59|558.53|556.53|16
1607602960000|2020-12-10 12:22:40|558.54|556.54|558.72|556.72|558.73|556.73|558.54|556.54|21
1607602970000|2020-12-10 12:22:50|558.74|556.74|558.71|556.71|558.76|556.76|558.7|556.7|15
1607602980000|2020-12-10 12:23:00|558.7|556.7|558.53|556.53|558.7|556.7|558.53|556.53|16
1607602990000|2020-12-10 12:23:10|558.55|556.55|558.55|556.55|558.56|556.56|558.53|556.53|14
1607603000000|2020-12-10 12:23:20|558.56|556.56|558.56|556.56|558.56|556.56|558.5|556.5|13
1607603010000|2020-12-10 12:23:30|558.57|556.57|558.53|556.53|558.57|556.57|558.53|556.53|14
1607603020000|2020-12-10 12:23:40|558.51|556.51|558.49|556.49|558.51|556.51|558.47|556.47|12
1607603030000|2020-12-10 12:23:50|558.5|556.5|558.5|556.5|558.51|556.51|558.47|556.47|19
1607603040000|2020-12-10 12:24:00|558.49|556.49|558.47|556.47|558.5|556.5|558.44|556.44|16
1607603050000|2020-12-10 12:24:10|558.45|556.45|558.44|556.44|558.47|556.47|558.43|556.43|16
1607603060000|2020-12-10 12:24:20|558.45|556.45|558.44|556.44|558.45|556.45|558.43|556.43|8
1607603070000|2020-12-10 12:24:30|558.45|556.45|558.46|556.46|558.46|556.46|558.41|556.41|15
1607603080000|2020-12-10 12:24:40|558.4|556.4|558.36|556.36|558.41|556.41|558.36|556.36|10
1607603090000|2020-12-10 12:24:50|558.37|556.37|558.34|556.34|558.37|556.37|558.33|556.33|16
1607603100000|2020-12-10 12:25:00|558.33|556.33|557.97|555.97|558.33|556.33|557.95|555.95|29
1607603110000|2020-12-10 12:25:10|557.98|555.98|558|556|558.01|556.01|557.96|555.96|17
1607603120000|2020-12-10 12:25:20|558.01|556.01|558.21|556.21|558.22|556.22|557.99|555.99|23
1607603130000|2020-12-10 12:25:30|558.22|556.22|558.21|556.21|558.22|556.22|558.12|556.12|21
1607603140000|2020-12-10 12:25:40|558.22|556.22|558.41|556.41|558.41|556.41|558.2|556.2|19
1607603150000|2020-12-10 12:25:50|558.42|556.42|558.4|556.4|558.42|556.42|558.4|556.4|2
1607603160000|2020-12-10 12:26:00|558.39|556.39|558.31|556.31|558.39|556.39|558.31|556.31|7
1607603170000|2020-12-10 12:26:10|558.32|556.32|558.26|556.26|558.32|556.32|558.26|556.26|10
1607603180000|2020-12-10 12:26:20|558.25|556.25|558.17|556.17|558.27|556.27|558.17|556.17|9
1607603190000|2020-12-10 12:26:30|558.16|556.16|558.19|556.19|558.19|556.19|558.12|556.12|11
1607603200000|2020-12-10 12:26:40|558.21|556.21|558.21|556.21|558.21|556.21|558.2|556.2|5
1607603210000|2020-12-10 12:26:50|558.2|556.2|558.29|556.29|558.29|556.29|558.19|556.19|9
1607603220000|2020-12-10 12:27:00|558.3|556.3|558.28|556.28|558.3|556.3|558.26|556.26|9
1607603230000|2020-12-10 12:27:10|558.29|556.29|558.25|556.25|558.36|556.36|558.25|556.25|11
1607603240000|2020-12-10 12:27:20|558.23|556.23|558.1|556.1|558.23|556.23|558.1|556.1|17
1607603250000|2020-12-10 12:27:30|558.11|556.11|558.15|556.15|558.21|556.21|558.1|556.1|20
1607603260000|2020-12-10 12:27:40|558.16|556.16|558.07|556.07|558.16|556.16|558.07|556.07|12
1607603270000|2020-12-10 12:27:50|558.08|556.08|558.14|556.14|558.14|556.14|558.05|556.05|13
1607603280000|2020-12-10 12:28:00|558.15|556.15|557.99|555.99|558.15|556.15|557.99|555.99|14
1607603290000|2020-12-10 12:28:10|558|556|557.91|555.91|558|556|557.91|555.91|11
1607603300000|2020-12-10 12:28:20|557.98|555.98|558.06|556.06|558.06|556.06|557.98|555.98|24
1607603310000|2020-12-10 12:28:30|558.07|556.07|558.05|556.05|558.07|556.07|558.01|556.01|14
1607603320000|2020-12-10 12:28:40|558.04|556.04|557.92|555.92|558.04|556.04|557.92|555.92|12
1607603330000|2020-12-10 12:28:50|557.91|555.91|557.91|555.91|557.91|555.91|557.91|555.91|1
1607603340000|2020-12-10 12:29:00|557.9|555.9|557.88|555.88|557.9|555.9|557.88|555.88|3
1607603350000|2020-12-10 12:29:10|557.9|555.9|558.06|556.06|558.07|556.07|557.9|555.9|11
1607603360000|2020-12-10 12:29:20|558.07|556.07|558.04|556.04|558.07|556.07|558.04|556.04|8
1607603370000|2020-12-10 12:29:30|558.05|556.05|557.98|555.98|558.05|556.05|557.98|555.98|7
1607603380000|2020-12-10 12:29:40|557.97|555.97|557.94|555.94|557.97|555.97|557.93|555.93|7
1607603390000|2020-12-10 12:29:50|557.9|555.9|557.97|555.97|558.02|556.02|557.9|555.9|10
1607603400000|2020-12-10 12:30:00|557.98|555.98|558.29|556.29|558.29|556.29|557.98|555.98|20
1607603410000|2020-12-10 12:30:10|558.28|556.28|558.32|556.32|558.39|556.39|558.19|556.19|21
1607603420000|2020-12-10 12:30:20|558.33|556.33|558.46|556.46|558.46|556.46|558.28|556.28|8
1607603430000|2020-12-10 12:30:30|558.47|556.47|558.44|556.44|558.48|556.48|558.44|556.44|6
1607603440000|2020-12-10 12:30:40|558.47|556.47|558.49|556.49|558.49|556.49|558.47|556.47|5
1607603450000|2020-12-10 12:30:50|558.52|556.52|558.5|556.5|558.52|556.52|558.5|556.5|3
1607603460000|2020-12-10 12:31:00|558.51|556.51|558.52|556.52|558.56|556.56|558.51|556.51|17
1607603470000|2020-12-10 12:31:10|558.51|556.51|558.54|556.54|558.55|556.55|558.51|556.51|7
1607603480000|2020-12-10 12:31:20|558.55|556.55|558.54|556.54|558.55|556.55|558.54|556.54|6
1607603490000|2020-12-10 12:31:30|558.55|556.55|558.54|556.54|558.55|556.55|558.54|556.54|2
1607603500000|2020-12-10 12:31:40|558.55|556.55|558.55|556.55|558.57|556.57|558.52|556.52|11
1607603510000|2020-12-10 12:31:50|558.5|556.5|558.33|556.33|558.5|556.5|558.33|556.33|10
1607603520000|2020-12-10 12:32:00|558.3|556.3|558.15|556.15|558.3|556.3|558.15|556.15|10
1607603530000|2020-12-10 12:32:10|558.13|556.13|558.07|556.07|558.13|556.13|558.07|556.07|6
1607603540000|2020-12-10 12:32:20|558.06|556.06|558.08|556.08|558.08|556.08|558.06|556.06|3
1607603550000|2020-12-10 12:32:30|558.07|556.07|558.05|556.05|558.07|556.07|558.05|556.05|3
1607603560000|2020-12-10 12:32:40|558.06|556.06|558.05|556.05|558.07|556.07|558.05|556.05|9
1607603570000|2020-12-10 12:32:50|558.04|556.04|558.04|556.04|558.04|556.04|558.04|556.04|1
1607603580000|2020-12-10 12:33:00|558.03|556.03|558.04|556.04|558.06|556.06|558.02|556.02|8
1607603590000|2020-12-10 12:33:10|558.08|556.08|558.03|556.03|558.08|556.08|558.03|556.03|4
1607603600000|2020-12-10 12:33:20|557.94|555.94|557.94|555.94|557.94|555.94|557.92|555.92|4
1607603610000|2020-12-10 12:33:30|557.93|555.93|557.87|555.87|557.93|555.93|557.86|555.86|8
1607603620000|2020-12-10 12:33:40|557.86|555.86|557.88|555.88|557.88|555.88|557.86|555.86|7
1607603630000|2020-12-10 12:33:50|557.89|555.89|558.02|556.02|558.02|556.02|557.87|555.87|12
1607603640000|2020-12-10 12:34:00|558.03|556.03|558.02|556.02|558.03|556.03|558.01|556.01|10
1607603650000|2020-12-10 12:34:10|558.01|556.01|557.89|555.89|558.01|556.01|557.88|555.88|21
1607603660000|2020-12-10 12:34:20|557.9|555.9|557.89|555.89|557.9|555.9|557.88|555.88|20
1607603670000|2020-12-10 12:34:30|557.88|555.88|557.88|555.88|557.88|555.88|557.88|555.88|1
1607603690000|2020-12-10 12:34:50|557.86|555.86|557.86|555.86|557.88|555.88|557.86|555.86|4
1607603700000|2020-12-10 12:35:00|557.87|555.87|557.89|555.89|557.89|555.89|557.87|555.87|6
1607603710000|2020-12-10 12:35:10|557.88|555.88|557.89|555.89|557.91|555.91|557.88|555.88|12
1607603720000|2020-12-10 12:35:20|557.88|555.88|557.9|555.9|557.9|555.9|557.86|555.86|19
1607603730000|2020-12-10 12:35:30|557.89|555.89|557.91|555.91|557.92|555.92|557.89|555.89|10
1607603740000|2020-12-10 12:35:40|557.9|555.9|557.9|555.9|557.91|555.91|557.9|555.9|5
1607603750000|2020-12-10 12:35:50|557.91|555.91|557.91|555.91|557.91|555.91|557.89|555.89|13
1607603760000|2020-12-10 12:36:00|557.92|555.92|557.86|555.86|557.92|555.92|557.86|555.86|10
1607603770000|2020-12-10 12:36:10|557.87|555.87|557.86|555.86|557.87|555.87|557.86|555.86|4
1607603780000|2020-12-10 12:36:20|557.87|555.87|557.89|555.89|557.89|555.89|557.87|555.87|6
1607603790000|2020-12-10 12:36:30|557.88|555.88|558.02|556.02|558.16|556.16|557.87|555.87|14
1607603800000|2020-12-10 12:36:40|558.17|556.17|558.36|556.36|558.48|556.48|558.13|556.13|17
1607603810000|2020-12-10 12:36:50|558.38|556.38|558.61|556.61|558.61|556.61|558.37|556.37|13
1607603820000|2020-12-10 12:37:00|558.6|556.6|558.58|556.58|558.6|556.6|558.55|556.55|10
1607603830000|2020-12-10 12:37:10|558.59|556.59|558.49|556.49|558.59|556.59|558.48|556.48|8
1607603840000|2020-12-10 12:37:20|558.48|556.48|558.46|556.46|558.48|556.48|558.46|556.46|3
1607603850000|2020-12-10 12:37:30|558.45|556.45|558.4|556.4|558.46|556.46|558.4|556.4|15
1607603860000|2020-12-10 12:37:40|558.37|556.37|558.1|556.1|558.38|556.38|558.1|556.1|22
1607603870000|2020-12-10 12:37:50|558.11|556.11|558.09|556.09|558.11|556.11|558.07|556.07|11
1607603880000|2020-12-10 12:38:00|558.08|556.08|558.07|556.07|558.08|556.08|558.07|556.07|2
1607603890000|2020-12-10 12:38:10|558.06|556.06|558.01|556.01|558.06|556.06|558|556|7
1607603900000|2020-12-10 12:38:20|558|556|557.97|555.97|558.01|556.01|557.97|555.97|11
1607603910000|2020-12-10 12:38:30|557.98|555.98|557.95|555.95|558.07|556.07|557.95|555.95|17
1607603920000|2020-12-10 12:38:40|557.97|555.97|557.94|555.94|557.97|555.97|557.93|555.93|10
1607603930000|2020-12-10 12:38:50|557.93|555.93|557.8|555.8|557.93|555.93|557.78|555.78|10
1607603940000|2020-12-10 12:39:00|557.81|555.81|558.03|556.03|558.03|556.03|557.81|555.81|21
1607603950000|2020-12-10 12:39:10|558.02|556.02|558.01|556.01|558.04|556.04|557.99|555.99|19
1607603960000|2020-12-10 12:39:20|558.02|556.02|557.94|555.94|558.02|556.02|557.91|555.91|17
1607603970000|2020-12-10 12:39:30|557.92|555.92|557.93|555.93|557.94|555.94|557.91|555.91|5
1607603980000|2020-12-10 12:39:40|557.94|555.94|557.92|555.92|557.95|555.95|557.92|555.92|15
1607603990000|2020-12-10 12:39:50|557.93|555.93|557.9|555.9|557.98|555.98|557.89|555.89|19
1607604000000|2020-12-10 12:40:00|557.92|555.92|558.19|556.19|558.19|556.19|557.91|555.91|18
1607604010000|2020-12-10 12:40:10|558.2|556.2|558.09|556.09|558.25|556.25|558.08|556.08|22
1607604020000|2020-12-10 12:40:20|558.1|556.1|558.1|556.1|558.1|556.1|558.1|556.1|1
1607604030000|2020-12-10 12:40:30|558.12|556.12|558.04|556.04|558.13|556.13|558.04|556.04|12
1607604040000|2020-12-10 12:40:40|558.05|556.05|557.9|555.9|558.06|556.06|557.9|555.9|13
1607604050000|2020-12-10 12:40:50|557.92|555.92|557.93|555.93|558.01|556.01|557.9|555.9|13
1607604060000|2020-12-10 12:41:00|557.91|555.91|557.75|555.75|557.91|555.91|557.75|555.75|10
1607604070000|2020-12-10 12:41:10|557.76|555.76|557.76|555.76|557.76|555.76|557.76|555.76|1
1607604080000|2020-12-10 12:41:20|557.71|555.71|557.47|555.47|557.71|555.71|557.47|555.47|13
1607604090000|2020-12-10 12:41:30|557.48|555.48|557.21|555.21|557.48|555.48|557.2|555.2|14
1607604100000|2020-12-10 12:41:40|557.2|555.2|557.26|555.26|557.27|555.27|557.15|555.15|16
1607604110000|2020-12-10 12:41:50|557.25|555.25|557.22|555.22|557.27|555.27|557.21|555.21|11
1607604120000|2020-12-10 12:42:00|557.2|555.2|557.22|555.22|557.23|555.23|557.18|555.18|27
1607604130000|2020-12-10 12:42:10|557.2|555.2|557.19|555.19|557.22|555.22|557.19|555.19|15
1607604140000|2020-12-10 12:42:20|557.2|555.2|557.24|555.24|557.26|555.26|557.19|555.19|14
1607604150000|2020-12-10 12:42:30|557.23|555.23|557.38|555.38|557.38|555.38|557.23|555.23|18
1607604160000|2020-12-10 12:42:40|557.37|555.37|557.36|555.36|557.4|555.4|557.35|555.35|23
1607604170000|2020-12-10 12:42:50|557.38|555.38|557.41|555.41|557.43|555.43|557.38|555.38|17
1607604180000|2020-12-10 12:43:00|557.43|555.43|557.43|555.43|557.44|555.44|557.41|555.41|15
1607604190000|2020-12-10 12:43:10|557.42|555.42|557.42|555.42|557.46|555.46|557.42|555.42|28
1607604200000|2020-12-10 12:43:20|557.43|555.43|557.28|555.28|557.43|555.43|557.28|555.28|21
1607604210000|2020-12-10 12:43:30|557.27|555.27|557.21|555.21|557.27|555.27|557.18|555.18|15
1607604220000|2020-12-10 12:43:40|557.22|555.22|557.32|555.32|557.33|555.33|557.21|555.21|21
1607604230000|2020-12-10 12:43:50|557.34|555.34|557.4|555.4|557.44|555.44|557.34|555.34|13
1607604240000|2020-12-10 12:44:00|557.33|555.33|557.32|555.32|557.35|555.35|557.24|555.24|20
1607604250000|2020-12-10 12:44:10|557.33|555.33|557.31|555.31|557.37|555.37|557.31|555.31|15
1607604260000|2020-12-10 12:44:20|557.33|555.33|557.25|555.25|557.33|555.33|557.25|555.25|8
1607604270000|2020-12-10 12:44:30|557.24|555.24|557.12|555.12|557.25|555.25|557.12|555.12|12
1607604280000|2020-12-10 12:44:40|557.11|555.11|556.96|554.96|557.11|555.11|556.96|554.96|11
1607604290000|2020-12-10 12:44:50|556.95|554.95|556.9|554.9|556.96|554.96|556.9|554.9|7
1607604300000|2020-12-10 12:45:00|556.92|554.92|557.04|555.04|557.04|555.04|556.91|554.91|16
1607604310000|2020-12-10 12:45:10|557.03|555.03|557.03|555.03|557.14|555.14|557.03|555.03|21
1607604320000|2020-12-10 12:45:20|557.04|555.04|557.11|555.11|557.12|555.12|557.04|555.04|19
1607604330000|2020-12-10 12:45:30|557.12|555.12|557.13|555.13|557.22|555.22|557.11|555.11|13
1607604340000|2020-12-10 12:45:40|557.09|555.09|557.08|555.08|557.09|555.09|557.06|555.06|9
1607604350000|2020-12-10 12:45:50|557.07|555.07|557.17|555.17|557.19|555.19|557.06|555.06|15
1607604360000|2020-12-10 12:46:00|557.16|555.16|557.4|555.4|557.43|555.43|557.16|555.16|19
1607604370000|2020-12-10 12:46:10|557.39|555.39|557.35|555.35|557.4|555.4|557.35|555.35|9
1607604380000|2020-12-10 12:46:20|557.36|555.36|557.36|555.36|557.37|555.37|557.32|555.32|21
1607604390000|2020-12-10 12:46:30|557.37|555.37|557.38|555.38|557.4|555.4|557.36|555.36|12
1607604400000|2020-12-10 12:46:40|557.39|555.39|557.39|555.39|557.39|555.39|557.33|555.33|19
1607604410000|2020-12-10 12:46:50|557.38|555.38|557.33|555.33|557.39|555.39|557.32|555.32|16
1607604420000|2020-12-10 12:47:00|557.32|555.32|557.37|555.37|557.38|555.38|557.32|555.32|11
1607604430000|2020-12-10 12:47:10|557.38|555.38|557.41|555.41|557.41|555.41|557.36|555.36|12
1607604440000|2020-12-10 12:47:20|557.4|555.4|557.37|555.37|557.41|555.41|557.36|555.36|18
1607604450000|2020-12-10 12:47:30|557.36|555.36|557.29|555.29|557.41|555.41|557.29|555.29|13
1607604460000|2020-12-10 12:47:40|557.3|555.3|557.19|555.19|557.3|555.3|557.19|555.19|9
1607604470000|2020-12-10 12:47:50|557.18|555.18|556.98|554.98|557.18|555.18|556.98|554.98|10
1607604480000|2020-12-10 12:48:00|556.99|554.99|556.93|554.93|557|555|556.93|554.93|3
1607604490000|2020-12-10 12:48:10|556.92|554.92|556.9|554.9|556.93|554.93|556.9|554.9|11
1607604500000|2020-12-10 12:48:20|556.89|554.89|556.9|554.9|556.9|554.9|556.89|554.89|2
1607604510000|2020-12-10 12:48:30|556.88|554.88|556.89|554.89|556.89|554.89|556.88|554.88|2
1607604520000|2020-12-10 12:48:40|556.87|554.87|556.91|554.91|556.91|554.91|556.87|554.87|10
1607604530000|2020-12-10 12:48:50|556.9|554.9|556.92|554.92|556.93|554.93|556.9|554.9|9
1607604540000|2020-12-10 12:49:00|556.93|554.93|556.92|554.92|556.93|554.93|556.91|554.91|8
1607604550000|2020-12-10 12:49:10|556.96|554.96|557.03|555.03|557.03|555.03|556.96|554.96|11
1607604560000|2020-12-10 12:49:20|557.02|555.02|557.18|555.18|557.18|555.18|557.02|555.02|6
1607604570000|2020-12-10 12:49:30|557.19|555.19|557.17|555.17|557.2|555.2|557.15|555.15|19
1607604580000|2020-12-10 12:49:40|557.16|555.16|557.2|555.2|557.22|555.22|557.16|555.16|12
1607604590000|2020-12-10 12:49:50|557.19|555.19|557.22|555.22|557.25|555.25|557.14|555.14|21
1607604600000|2020-12-10 12:50:00|557.21|555.21|557.23|555.23|557.25|555.25|557.21|555.21|13
1607604610000|2020-12-10 12:50:10|557.24|555.24|557.27|555.27|557.32|555.32|557.24|555.24|20
1607604620000|2020-12-10 12:50:20|557.26|555.26|557.18|555.18|557.26|555.26|557.17|555.17|7
1607604630000|2020-12-10 12:50:30|557.16|555.16|557.24|555.24|557.29|555.29|557.16|555.16|14
1607604640000|2020-12-10 12:50:40|557.23|555.23|557.29|555.29|557.31|555.31|557.23|555.23|13
1607604650000|2020-12-10 12:50:50|557.28|555.28|557.27|555.27|557.29|555.29|557.26|555.26|6
1607604660000|2020-12-10 12:51:00|557.26|555.26|557.3|555.3|557.31|555.31|557.26|555.26|17
1607604670000|2020-12-10 12:51:10|557.31|555.31|557.31|555.31|557.32|555.32|557.3|555.3|6
1607604680000|2020-12-10 12:51:20|557.32|555.32|557.36|555.36|557.36|555.36|557.31|555.31|6
1607604690000|2020-12-10 12:51:30|557.37|555.37|557.41|555.41|557.42|555.42|557.36|555.36|21
1607604700000|2020-12-10 12:51:40|557.42|555.42|557.59|555.59|557.59|555.59|557.4|555.4|23
1607604710000|2020-12-10 12:51:50|557.58|555.58|557.64|555.64|557.68|555.68|557.56|555.56|25
1607604720000|2020-12-10 12:52:00|557.65|555.65|557.72|555.72|557.72|555.72|557.65|555.65|11
1607604730000|2020-12-10 12:52:10|557.73|555.73|558.01|556.01|558.04|556.04|557.72|555.72|27
1607604740000|2020-12-10 12:52:20|558|556|557.89|555.89|558.06|556.06|557.89|555.89|25
1607604750000|2020-12-10 12:52:30|557.88|555.88|557.95|555.95|557.97|555.97|557.88|555.88|24
1607604760000|2020-12-10 12:52:40|557.94|555.94|558.05|556.05|558.05|556.05|557.92|555.92|25
1607604770000|2020-12-10 12:52:50|558.02|556.02|558.06|556.06|558.07|556.07|558.02|556.02|11
1607604780000|2020-12-10 12:53:00|558.05|556.05|558.33|556.33|558.34|556.34|558.05|556.05|15
1607604790000|2020-12-10 12:53:10|558.32|556.32|558.17|556.17|558.32|556.32|558.17|556.17|7
1607604800000|2020-12-10 12:53:20|558.16|556.16|558.24|556.24|558.29|556.29|558.16|556.16|21
1607604810000|2020-12-10 12:53:30|558.23|556.23|558.27|556.27|558.28|556.28|558.21|556.21|13
1607604820000|2020-12-10 12:53:40|558.31|556.31|558.3|556.3|558.31|556.31|558.28|556.28|17
1607604830000|2020-12-10 12:53:50|558.31|556.31|558.29|556.29|558.31|556.31|558.29|556.29|2
1607604840000|2020-12-10 12:54:00|558.28|556.28|558.26|556.26|558.29|556.29|558.26|556.26|5
1607604850000|2020-12-10 12:54:10|558.24|556.24|558.07|556.07|558.25|556.25|558.07|556.07|12
1607604860000|2020-12-10 12:54:20|558.03|556.03|557.98|555.98|558.03|556.03|557.95|555.95|11
1607604870000|2020-12-10 12:54:30|557.97|555.97|558|556|558.02|556.02|557.96|555.96|11
1607604880000|2020-12-10 12:54:40|558.01|556.01|557.99|555.99|558.02|556.02|557.98|555.98|8
1607604890000|2020-12-10 12:54:50|557.98|555.98|557.93|555.93|558|556|557.91|555.91|18
1607604900000|2020-12-10 12:55:00|557.94|555.94|557.93|555.93|557.95|555.95|557.92|555.92|18
1607604910000|2020-12-10 12:55:10|557.92|555.92|558.05|556.05|558.06|556.06|557.92|555.92|18
1607604920000|2020-12-10 12:55:20|558.06|556.06|558.06|556.06|558.09|556.09|558.04|556.04|25
1607604930000|2020-12-10 12:55:30|558.05|556.05|558.06|556.06|558.07|556.07|558.05|556.05|16
1607604940000|2020-12-10 12:55:40|558.07|556.07|558.06|556.06|558.07|556.07|558.06|556.06|18
1607604950000|2020-12-10 12:55:50|558.07|556.07|558.08|556.08|558.09|556.09|558.07|556.07|12
1607604960000|2020-12-10 12:56:00|558.09|556.09|558.14|556.14|558.15|556.15|558.08|556.08|19
1607604970000|2020-12-10 12:56:10|558.13|556.13|558.21|556.21|558.21|556.21|558.13|556.13|10
1607604980000|2020-12-10 12:56:20|558.23|556.23|558.18|556.18|558.23|556.23|558.18|556.18|12
1607604990000|2020-12-10 12:56:30|558.19|556.19|558.21|556.21|558.21|556.21|558.19|556.19|7
1607605000000|2020-12-10 12:56:40|558.22|556.22|558.22|556.22|558.22|556.22|558.22|556.22|1
1607605010000|2020-12-10 12:56:50|558.28|556.28|558.32|556.32|558.32|556.32|558.28|556.28|2
1607605020000|2020-12-10 12:57:00|558.36|556.36|558.32|556.32|558.36|556.36|558.32|556.32|2
1607605030000|2020-12-10 12:57:10|558.35|556.35|558.35|556.35|558.35|556.35|558.35|556.35|1
1607605060000|2020-12-10 12:57:40|558.39|556.39|558.4|556.4|558.4|556.4|558.39|556.39|4
1607605070000|2020-12-10 12:57:50|558.39|556.39|558.39|556.39|558.39|556.39|558.39|556.39|1
1607605080000|2020-12-10 12:58:00|558.38|556.38|558.38|556.38|558.38|556.38|558.38|556.38|1
1607605090000|2020-12-10 12:58:10|558.39|556.39|558.4|556.4|558.41|556.41|558.39|556.39|5
1607605100000|2020-12-10 12:58:20|558.39|556.39|558.39|556.39|558.39|556.39|558.39|556.39|1
1607605110000|2020-12-10 12:58:30|558.38|556.38|558.43|556.43|558.43|556.43|558.37|556.37|5
1607605120000|2020-12-10 12:58:40|558.42|556.42|558.42|556.42|558.42|556.42|558.42|556.42|1
1607605130000|2020-12-10 12:58:50|558.44|556.44|558.43|556.43|558.44|556.44|558.42|556.42|7
1607605140000|2020-12-10 12:59:00|558.44|556.44|558.43|556.43|558.44|556.44|558.43|556.43|2
1607605150000|2020-12-10 12:59:10|558.44|556.44|558.42|556.42|558.44|556.44|558.42|556.42|5
1607605160000|2020-12-10 12:59:20|558.43|556.43|557.8|555.8|558.43|556.43|557.78|555.78|17
1607605170000|2020-12-10 12:59:30|557.79|555.79|557.57|555.57|557.79|555.79|557.57|555.57|15
1607605180000|2020-12-10 12:59:40|557.58|555.58|557.65|555.65|557.67|555.67|557.58|555.58|14
1607605190000|2020-12-10 12:59:50|557.63|555.63|557.66|555.66|557.67|555.67|557.63|555.63|21
1607605200000|2020-12-10 13:00:00|557.65|555.65|557.44|555.44|557.67|555.67|557.44|555.44|24
1607605210000|2020-12-10 13:00:10|557.45|555.45|557.17|555.17|557.45|555.45|557.17|555.17|17
1607605220000|2020-12-10 13:00:20|557.16|555.16|557.14|555.14|557.17|555.17|557.14|555.14|7
1607605230000|2020-12-10 13:00:30|557.13|555.13|557.13|555.13|557.13|555.13|557.13|555.13|1
1607605240000|2020-12-10 13:00:40|557.14|555.14|557.16|555.16|557.16|555.16|557.14|555.14|8
1607605250000|2020-12-10 13:00:50|557.15|555.15|557.41|555.41|557.42|555.42|557.14|555.14|22
1607605260000|2020-12-10 13:01:00|557.42|555.42|557.42|555.42|557.42|555.42|557.39|555.39|20
1607605270000|2020-12-10 13:01:10|557.4|555.4|557.64|555.64|557.75|555.75|557.4|555.4|26
1607605280000|2020-12-10 13:01:20|557.61|555.61|557.3|555.3|557.61|555.61|557.3|555.3|21
1607605290000|2020-12-10 13:01:30|557.29|555.29|557.18|555.18|557.29|555.29|557.09|555.09|23
1607605300000|2020-12-10 13:01:40|557.13|555.13|556.67|554.67|557.18|555.18|556.67|554.67|22
1607605310000|2020-12-10 13:01:50|556.65|554.65|556.48|554.48|556.65|554.65|556.36|554.36|25
1607605320000|2020-12-10 13:02:00|556.45|554.45|556.14|554.14|556.45|554.45|556.14|554.14|21
1607605330000|2020-12-10 13:02:10|556.15|554.15|556.09|554.09|556.24|554.24|556.06|554.06|23
1607605340000|2020-12-10 13:02:20|556.1|554.1|556.23|554.23|556.23|554.23|556.08|554.08|22
1607605350000|2020-12-10 13:02:30|556.2|554.2|556.18|554.18|556.21|554.21|556.18|554.18|9
1607605360000|2020-12-10 13:02:40|556.17|554.17|556.38|554.38|556.38|554.38|556.17|554.17|18
1607605370000|2020-12-10 13:02:50|556.37|554.37|556.31|554.31|556.38|554.38|556.28|554.28|12
1607605380000|2020-12-10 13:03:00|556.33|554.33|556.38|554.38|556.38|554.38|556.33|554.33|9
1607605390000|2020-12-10 13:03:10|556.37|554.37|556.34|554.34|556.37|554.37|556.27|554.27|10
1607605400000|2020-12-10 13:03:20|556.33|554.33|556.22|554.22|556.33|554.33|556.22|554.22|6
1607605410000|2020-12-10 13:03:30|556.23|554.23|555.93|553.93|556.24|554.24|555.93|553.93|17
1607605420000|2020-12-10 13:03:40|555.94|553.94|555.74|553.74|555.98|553.98|555.74|553.74|19
1607605430000|2020-12-10 13:03:50|555.73|553.73|556.02|554.02|556.09|554.09|555.73|553.73|21
1607605440000|2020-12-10 13:04:00|555.97|553.97|555.75|553.75|555.97|553.97|555.72|553.72|17
1607605450000|2020-12-10 13:04:10|555.74|553.74|555.67|553.67|555.78|553.78|555.67|553.67|8
1607605460000|2020-12-10 13:04:20|555.66|553.66|555.45|553.45|555.67|553.67|555.45|553.45|12
1607605470000|2020-12-10 13:04:30|555.48|553.48|555.18|553.18|555.48|553.48|555.17|553.17|20
1607605480000|2020-12-10 13:04:40|555.17|553.17|555.43|553.43|555.58|553.58|555.17|553.17|24
1607605490000|2020-12-10 13:04:50|555.4|553.4|555.22|553.22|555.43|553.43|555.22|553.22|17
1607605500000|2020-12-10 13:05:00|555.23|553.23|555.3|553.3|555.32|553.32|555.22|553.22|15
1607605510000|2020-12-10 13:05:10|555.29|553.29|555.65|553.65|555.65|553.65|555.29|553.29|15
1607605520000|2020-12-10 13:05:20|555.62|553.62|555.46|553.46|555.72|553.72|555.46|553.46|17
1607605530000|2020-12-10 13:05:30|555.48|553.48|555.59|553.59|555.59|553.59|555.43|553.43|17
1607605540000|2020-12-10 13:05:40|555.57|553.57|555.49|553.49|555.57|553.57|555.49|553.49|17
1607605550000|2020-12-10 13:05:50|555.47|553.47|555.6|553.6|555.6|553.6|555.46|553.46|13
1607605560000|2020-12-10 13:06:00|555.61|553.61|555.6|553.6|555.64|553.64|555.58|553.58|11
1607605570000|2020-12-10 13:06:10|555.61|553.61|555.57|553.57|555.63|553.63|555.54|553.54|18
1607605580000|2020-12-10 13:06:20|555.58|553.58|555.52|553.52|555.59|553.59|555.52|553.52|16
1607605590000|2020-12-10 13:06:30|555.53|553.53|555.47|553.47|555.56|553.56|555.47|553.47|21
1607605600000|2020-12-10 13:06:40|555.46|553.46|555.45|553.45|555.48|553.48|555.43|553.43|10
1607605610000|2020-12-10 13:06:50|555.44|553.44|555.35|553.35|555.44|553.44|555.35|553.35|7
1607605620000|2020-12-10 13:07:00|555.34|553.34|555.17|553.17|555.34|553.34|555.17|553.17|15
1607605630000|2020-12-10 13:07:10|555.15|553.15|555.09|553.09|555.17|553.17|554.96|552.96|18
1607605640000|2020-12-10 13:07:20|555.07|553.07|555.04|553.04|555.11|553.11|555.04|553.04|15
1607605650000|2020-12-10 13:07:30|555.03|553.03|554.94|552.94|555.04|553.04|554.94|552.94|14
1607605660000|2020-12-10 13:07:40|554.93|552.93|554.94|552.94|554.95|552.95|554.93|552.93|4
1607605670000|2020-12-10 13:07:50|554.95|552.95|555.05|553.05|555.08|553.08|554.95|552.95|12
1607605680000|2020-12-10 13:08:00|555.06|553.06|555.07|553.07|555.09|553.09|555.06|553.06|10
1607605690000|2020-12-10 13:08:10|555.08|553.08|555.28|553.28|555.28|553.28|555.05|553.05|21
1607605700000|2020-12-10 13:08:20|555.26|553.26|555.32|553.32|555.33|553.33|555.23|553.23|17
1607605710000|2020-12-10 13:08:30|555.33|553.33|555.32|553.32|555.39|553.39|555.32|553.32|15
1607605720000|2020-12-10 13:08:40|555.3|553.3|555.15|553.15|555.32|553.32|555.15|553.15|18
1607605730000|2020-12-10 13:08:50|555.13|553.13|555.02|553.02|555.13|553.13|555.02|553.02|13
1607605740000|2020-12-10 13:09:00|555.07|553.07|554.9|552.9|555.07|553.07|554.9|552.9|11
1607605750000|2020-12-10 13:09:10|554.91|552.91|554.41|552.41|554.91|552.91|554.41|552.41|14
1607605760000|2020-12-10 13:09:20|554.4|552.4|554.31|552.31|554.4|552.4|554.24|552.24|13
1607605770000|2020-12-10 13:09:30|554.3|552.3|554.08|552.08|554.31|552.31|554.08|552.08|14
1607605780000|2020-12-10 13:09:40|554.07|552.07|553.82|551.82|554.1|552.1|553.4|551.4|28
1607605790000|2020-12-10 13:09:50|553.83|551.83|552.54|550.54|553.92|551.92|552.53|550.53|30
1607605800000|2020-12-10 13:10:00|552.55|550.55|553.31|551.31|553.31|551.31|552.5|550.5|33
1607605810000|2020-12-10 13:10:10|553.42|551.42|553.73|551.73|553.73|551.73|553.42|551.42|23
1607605820000|2020-12-10 13:10:20|553.71|551.71|553.84|551.84|553.84|551.84|553.68|551.68|26
1607605830000|2020-12-10 13:10:30|553.82|551.82|554.17|552.17|554.19|552.19|553.82|551.82|23
1607605840000|2020-12-10 13:10:40|554.05|552.05|554.19|552.19|554.38|552.38|554.05|552.05|19
1607605850000|2020-12-10 13:10:50|554.14|552.14|554.07|552.07|554.15|552.15|554.01|552.01|21
1607605860000|2020-12-10 13:11:00|554.09|552.09|553.92|551.92|554.14|552.14|553.84|551.84|26
1607605870000|2020-12-10 13:11:10|553.91|551.91|554.02|552.02|554.13|552.13|553.91|551.91|33
1607605880000|2020-12-10 13:11:20|553.9|551.9|553.88|551.88|553.92|551.92|553.87|551.87|22
1607605890000|2020-12-10 13:11:30|553.89|551.89|554.13|552.13|554.13|552.13|553.88|551.88|18
1607605900000|2020-12-10 13:11:40|554.14|552.14|554.21|552.21|554.28|552.28|554.14|552.14|30
1607605910000|2020-12-10 13:11:50|554.23|552.23|554.45|552.45|554.46|552.46|554.2|552.2|25
1607605920000|2020-12-10 13:12:00|554.46|552.46|554.42|552.42|554.48|552.48|554.41|552.41|24
1607605930000|2020-12-10 13:12:10|554.4|552.4|554.41|552.41|554.45|552.45|554.4|552.4|22
1607605940000|2020-12-10 13:12:20|554.42|552.42|554.51|552.51|554.51|552.51|554.42|552.42|15
1607605950000|2020-12-10 13:12:30|554.52|552.52|554.54|552.54|554.55|552.55|554.51|552.51|8
1607605960000|2020-12-10 13:12:40|554.53|552.53|554.23|552.23|554.56|552.56|554.22|552.22|19
1607605970000|2020-12-10 13:12:50|554.22|552.22|554.21|552.21|554.28|552.28|554.21|552.21|17
1607605980000|2020-12-10 13:13:00|554.22|552.22|554.03|552.03|554.22|552.22|554.02|552.02|17
1607605990000|2020-12-10 13:13:10|554.02|552.02|554.13|552.13|554.13|552.13|554.02|552.02|16
1607606000000|2020-12-10 13:13:20|554.1|552.1|554.07|552.07|554.14|552.14|554.07|552.07|18
1607606010000|2020-12-10 13:13:30|554.08|552.08|554.17|552.17|554.18|552.18|554.06|552.06|24
1607606020000|2020-12-10 13:13:40|554.21|552.21|554.05|552.05|554.23|552.23|554.05|552.05|22
1607606030000|2020-12-10 13:13:50|554.04|552.04|554.03|552.03|554.06|552.06|554|552|18
1607606040000|2020-12-10 13:14:00|554.02|552.02|554.05|552.05|554.08|552.08|554|552|23
1607606050000|2020-12-10 13:14:10|554.04|552.04|553.81|551.81|554.04|552.04|553.8|551.8|15
1607606060000|2020-12-10 13:14:20|553.8|551.8|553.66|551.66|553.8|551.8|553.66|551.66|13
1607606070000|2020-12-10 13:14:30|553.69|551.69|553.95|551.95|554|552|553.69|551.69|25
1607606080000|2020-12-10 13:14:40|553.93|551.93|553.85|551.85|553.97|551.97|553.85|551.85|21
1607606090000|2020-12-10 13:14:50|553.86|551.86|553.9|551.9|553.91|551.91|553.85|551.85|24
1607606100000|2020-12-10 13:15:00|553.88|551.88|553.92|551.92|553.94|551.94|553.88|551.88|19
1607606110000|2020-12-10 13:15:10|553.91|551.91|553.98|551.98|554.01|552.01|553.91|551.91|16
1607606120000|2020-12-10 13:15:20|553.99|551.99|554.09|552.09|554.09|552.09|553.98|551.98|18
1607606130000|2020-12-10 13:15:30|554.13|552.13|554.36|552.36|554.36|552.36|554.13|552.13|18
1607606140000|2020-12-10 13:15:40|554.35|552.35|554.38|552.38|554.42|552.42|554.34|552.34|28
1607606150000|2020-12-10 13:15:50|554.39|552.39|554.59|552.59|554.6|552.6|554.38|552.38|23
1607606160000|2020-12-10 13:16:00|554.6|552.6|554.64|552.64|554.65|552.65|554.59|552.59|24
1607606170000|2020-12-10 13:16:10|554.65|552.65|554.81|552.81|554.86|552.86|554.63|552.63|22
1607606180000|2020-12-10 13:16:20|554.84|552.84|554.84|552.84|554.9|552.9|554.81|552.81|10
1607606190000|2020-12-10 13:16:30|555.14|553.14|555.21|553.21|555.22|553.22|555.12|553.12|19
1607606200000|2020-12-10 13:16:40|555.2|553.2|555.35|553.35|555.37|553.37|555.19|553.19|25
1607606210000|2020-12-10 13:16:50|555.36|553.36|555.37|553.37|555.38|553.38|555.34|553.34|20
1607606220000|2020-12-10 13:17:00|555.36|553.36|555.36|553.36|555.37|553.37|555.35|553.35|7
1607606230000|2020-12-10 13:17:10|555.37|553.37|555.44|553.44|555.45|553.45|555.37|553.37|18
1607606240000|2020-12-10 13:17:20|555.43|553.43|555.06|553.06|555.43|553.43|555.06|553.06|24
1607606250000|2020-12-10 13:17:30|555.02|553.02|555.04|553.04|555.04|553.04|555.02|553.02|8
1607606260000|2020-12-10 13:17:40|555.03|553.03|554.98|552.98|555.04|553.04|554.94|552.94|14
1607606270000|2020-12-10 13:17:50|555|553|555.14|553.14|555.16|553.16|554.94|552.94|24
1607606280000|2020-12-10 13:18:00|555.25|553.25|555.34|553.34|555.36|553.36|555.25|553.25|18
1607606290000|2020-12-10 13:18:10|555.33|553.33|555.36|553.36|555.37|553.37|555.33|553.33|16
1607606300000|2020-12-10 13:18:20|555.37|553.37|555.35|553.35|555.38|553.38|555.34|553.34|8
1607606310000|2020-12-10 13:18:30|555.36|553.36|555.1|553.1|555.36|553.36|555.1|553.1|21
1607606320000|2020-12-10 13:18:40|555.09|553.09|555.18|553.18|555.23|553.23|555.09|553.09|18
1607606330000|2020-12-10 13:18:50|555.21|553.21|555.19|553.19|555.23|553.23|555.18|553.18|15
1607606340000|2020-12-10 13:19:00|555.18|553.18|555.2|553.2|555.2|553.2|555.18|553.18|4
1607606350000|2020-12-10 13:19:10|555.22|553.22|555.13|553.13|555.22|553.22|555.13|553.13|19
1607606360000|2020-12-10 13:19:20|555.14|553.14|555.33|553.33|555.36|553.36|555.13|553.13|15
1607606370000|2020-12-10 13:19:30|555.35|553.35|555.29|553.29|555.36|553.36|555.28|553.28|29
1607606380000|2020-12-10 13:19:40|555.32|553.32|555.27|553.27|555.35|553.35|555.27|553.27|13
1607606390000|2020-12-10 13:19:50|555.28|553.28|555.26|553.26|555.28|553.28|555.26|553.26|17
1607606400000|2020-12-10 13:20:00|555.27|553.27|555.41|553.41|555.41|553.41|555.27|553.27|18
1607606410000|2020-12-10 13:20:10|555.42|553.42|555.41|553.41|555.43|553.43|555.41|553.41|8
1607606420000|2020-12-10 13:20:20|555.4|553.4|555.35|553.35|555.4|553.4|555.31|553.31|15
1607606430000|2020-12-10 13:20:30|555.37|553.37|555.43|553.43|555.43|553.43|555.37|553.37|3
1607606440000|2020-12-10 13:20:40|555.44|553.44|555.45|553.45|555.46|553.46|555.43|553.43|8
1607606450000|2020-12-10 13:20:50|555.46|553.46|555.45|553.45|555.46|553.46|555.45|553.45|4
1607606460000|2020-12-10 13:21:00|555.46|553.46|555.43|553.43|555.46|553.46|555.43|553.43|7
1607606470000|2020-12-10 13:21:10|555.42|553.42|555.42|553.42|555.42|553.42|555.4|553.4|11
1607606480000|2020-12-10 13:21:20|555.43|553.43|555.42|553.42|555.43|553.43|555.42|553.42|2
1607606490000|2020-12-10 13:21:30|555.41|553.41|555.43|553.43|555.43|553.43|555.41|553.41|5
1607606500000|2020-12-10 13:21:40|555.44|553.44|555.45|553.45|555.47|553.47|555.44|553.44|10
1607606510000|2020-12-10 13:21:50|555.44|553.44|555.47|553.47|555.47|553.47|555.44|553.44|6
1607606530000|2020-12-10 13:22:10|555.45|553.45|555.44|553.44|555.45|553.45|555.44|553.44|2
1607606540000|2020-12-10 13:22:20|555.45|553.45|555.44|553.44|555.45|553.45|555.43|553.43|6
1607606550000|2020-12-10 13:22:30|555.43|553.43|555.43|553.43|555.43|553.43|555.43|553.43|1
1607606570000|2020-12-10 13:22:50|555.44|553.44|555.54|553.54|555.55|553.55|555.44|553.44|18
1607606580000|2020-12-10 13:23:00|555.56|553.56|555.52|553.52|555.58|553.58|555.48|553.48|10
1607606590000|2020-12-10 13:23:10|555.51|553.51|555.47|553.47|555.51|553.51|555.46|553.46|8
1607606600000|2020-12-10 13:23:20|555.46|553.46|555.48|553.48|555.48|553.48|555.45|553.45|8
1607606610000|2020-12-10 13:23:30|555.47|553.47|555.46|553.46|555.47|553.47|555.43|553.43|7
1607606620000|2020-12-10 13:23:40|555.44|553.44|555.45|553.45|555.45|553.45|555.44|553.44|4
1607606630000|2020-12-10 13:23:50|555.44|553.44|555.44|553.44|555.44|553.44|555.43|553.43|3
1607606640000|2020-12-10 13:24:00|555.43|553.43|555.41|553.41|555.43|553.43|555.41|553.41|3
1607606650000|2020-12-10 13:24:10|555.4|553.4|555.4|553.4|555.4|553.4|555.4|553.4|1
1607606660000|2020-12-10 13:24:20|555.41|553.41|555.03|553.03|555.41|553.41|555.03|553.03|20
1607606670000|2020-12-10 13:24:30|555.04|553.04|554.97|552.97|555.05|553.05|554.96|552.96|14
1607606680000|2020-12-10 13:24:40|554.96|552.96|554.91|552.91|554.96|552.96|554.91|552.91|2
1607606690000|2020-12-10 13:24:50|554.9|552.9|554.62|552.62|554.9|552.9|554.62|552.62|13
1607606700000|2020-12-10 13:25:00|554.56|552.56|554.36|552.36|554.56|552.56|554.36|552.36|19
1607606710000|2020-12-10 13:25:10|554.35|552.35|554.22|552.22|554.37|552.37|554.22|552.22|18
1607606720000|2020-12-10 13:25:20|554.24|552.24|554.24|552.24|554.29|552.29|554.23|552.23|23
1607606730000|2020-12-10 13:25:30|554.23|552.23|554.31|552.31|554.32|552.32|554.22|552.22|16
1607606740000|2020-12-10 13:25:40|554.29|552.29|554.33|552.33|554.34|552.34|554.27|552.27|18
1607606750000|2020-12-10 13:25:50|554.27|552.27|554.48|552.48|554.48|552.48|554.27|552.27|19
1607606760000|2020-12-10 13:26:00|554.49|552.49|554.79|552.79|554.81|552.81|554.49|552.49|29
1607606770000|2020-12-10 13:26:10|554.8|552.8|554.99|552.99|555|553|554.79|552.79|24
1607606780000|2020-12-10 13:26:20|555|553|555.34|553.34|555.34|553.34|555|553|17
1607606790000|2020-12-10 13:26:30|555.31|553.31|555.25|553.25|555.34|553.34|555.24|553.24|21
1607606800000|2020-12-10 13:26:40|555.26|553.26|555.58|553.58|555.58|553.58|555.26|553.26|26
1607606810000|2020-12-10 13:26:50|555.57|553.57|555.66|553.66|555.78|553.78|555.55|553.55|17
1607606820000|2020-12-10 13:27:00|555.67|553.67|555.64|553.64|555.71|553.71|555.63|553.63|20
1607606830000|2020-12-10 13:27:10|555.63|553.63|555.69|553.69|555.77|553.77|555.62|553.62|19
1607606840000|2020-12-10 13:27:20|555.7|553.7|555.74|553.74|555.78|553.78|555.68|553.68|13
1607606850000|2020-12-10 13:27:30|555.88|553.88|555.91|553.91|555.91|553.91|555.81|553.81|17
1607606860000|2020-12-10 13:27:40|555.92|553.92|555.93|553.93|555.95|553.95|555.92|553.92|15
1607606870000|2020-12-10 13:27:50|555.92|553.92|555.74|553.74|555.94|553.94|555.73|553.73|16
1607606880000|2020-12-10 13:28:00|555.73|553.73|555.78|553.78|555.79|553.79|555.72|553.72|17
1607606890000|2020-12-10 13:28:10|555.79|553.79|555.73|553.73|555.8|553.8|555.73|553.73|16
1607606900000|2020-12-10 13:28:20|555.72|553.72|554.94|552.94|555.72|553.72|554.82|552.82|32
1607606910000|2020-12-10 13:28:30|554.95|552.95|554.9|552.9|555.14|553.14|554.87|552.87|33
1607606920000|2020-12-10 13:28:40|554.93|552.93|554.99|552.99|555.03|553.03|554.93|552.93|19
1607606930000|2020-12-10 13:28:50|555|553|555.42|553.42|555.44|553.44|554.98|552.98|29
1607606940000|2020-12-10 13:29:00|555.48|553.48|554.82|552.82|555.63|553.63|554.82|552.82|34
1607606950000|2020-12-10 13:29:10|554.8|552.8|554.68|552.68|554.86|552.86|554.68|552.68|21
1607606960000|2020-12-10 13:29:20|554.69|552.69|554.59|552.59|554.78|552.78|554.59|552.59|22
1607606970000|2020-12-10 13:29:30|554.69|552.69|554.44|552.44|554.81|552.81|554.38|552.38|36
1607606980000|2020-12-10 13:29:40|554.42|552.42|554.5|552.5|554.53|552.53|554.41|552.41|18
1607606990000|2020-12-10 13:29:50|554.49|552.49|554.7|552.7|554.7|552.7|554.49|552.49|19
1607607000000|2020-12-10 13:30:00|554.51|552.51|554.25|552.25|554.54|552.54|554.22|552.22|22
1607607010000|2020-12-10 13:30:10|554.24|552.24|554.33|552.33|554.35|552.35|554.21|552.21|18
1607607020000|2020-12-10 13:30:20|554.34|552.34|554.31|552.31|554.38|552.38|554.3|552.3|33
1607607030000|2020-12-10 13:30:30|554.32|552.32|554.41|552.41|554.46|552.46|554.31|552.31|22
1607607040000|2020-12-10 13:30:40|554.42|552.42|554.47|552.47|554.48|552.48|554.4|552.4|15
1607607050000|2020-12-10 13:30:50|554.54|552.54|554.54|552.54|554.56|552.56|554.53|552.53|6
1607607060000|2020-12-10 13:31:00|554.55|552.55|554.54|552.54|554.55|552.55|554.4|552.4|29
1607607070000|2020-12-10 13:31:10|554.53|552.53|554.57|552.57|554.61|552.61|554.53|552.53|16
1607607080000|2020-12-10 13:31:20|554.61|552.61|554.63|552.63|554.64|552.64|554.53|552.53|28
1607607090000|2020-12-10 13:31:30|554.62|552.62|554.61|552.61|554.64|552.64|554.61|552.61|10
1607607100000|2020-12-10 13:31:40|554.6|552.6|554.6|552.6|554.61|552.61|554.6|552.6|3
1607607110000|2020-12-10 13:31:50|554.61|552.61|554.61|552.61|554.61|552.61|554.6|552.6|3
1607607120000|2020-12-10 13:32:00|554.62|552.62|555.29|553.29|555.29|553.29|554.62|552.62|26
1607607130000|2020-12-10 13:32:10|555.39|553.39|555.63|553.63|555.86|553.86|555.39|553.39|34
1607607140000|2020-12-10 13:32:20|555.57|553.57|555.6|553.6|555.68|553.68|555.56|553.56|18
1607607150000|2020-12-10 13:32:30|555.62|553.62|555.69|553.69|555.72|553.72|555.62|553.62|21
1607607160000|2020-12-10 13:32:40|555.71|553.71|555.67|553.67|555.72|553.72|555.63|553.63|23
1607607170000|2020-12-10 13:32:50|555.68|553.68|555.66|553.66|555.68|553.68|555.64|553.64|10
1607607180000|2020-12-10 13:33:00|555.67|553.67|555.87|553.87|555.87|553.87|555.65|553.65|9
1607607190000|2020-12-10 13:33:10|555.89|553.89|555.95|553.95|555.97|553.97|555.85|553.85|16
1607607200000|2020-12-10 13:33:20|555.96|553.96|555.95|553.95|555.97|553.97|555.93|553.93|8
1607607210000|2020-12-10 13:33:30|555.94|553.94|555.96|553.96|555.97|553.97|555.85|553.85|21
1607607220000|2020-12-10 13:33:40|555.97|553.97|555.97|553.97|555.97|553.97|555.95|553.95|10
1607607230000|2020-12-10 13:33:50|555.96|553.96|555.97|553.97|555.97|553.97|555.96|553.96|2
1607607240000|2020-12-10 13:34:00|555.96|553.96|555.97|553.97|555.99|553.99|555.95|553.95|12
1607607250000|2020-12-10 13:34:10|555.96|553.96|556.03|554.03|556.08|554.08|555.88|553.88|26
1607607260000|2020-12-10 13:34:20|556.05|554.05|556.18|554.18|556.18|554.18|555.99|553.99|32
1607607270000|2020-12-10 13:34:30|556.19|554.19|556.4|554.4|556.4|554.4|556.12|554.12|31
1607607280000|2020-12-10 13:34:40|556.38|554.38|556.28|554.28|556.4|554.4|556.27|554.27|31
1607607290000|2020-12-10 13:34:50|556.3|554.3|556.14|554.14|556.35|554.35|556.13|554.13|23
1607607300000|2020-12-10 13:35:00|556.15|554.15|556.15|554.15|556.28|554.28|556.13|554.13|26
1607607310000|2020-12-10 13:35:10|556.14|554.14|555.71|553.71|556.14|554.14|555.71|553.71|20
1607607320000|2020-12-10 13:35:20|555.7|553.7|555.67|553.67|555.79|553.79|555.61|553.61|31
1607607330000|2020-12-10 13:35:30|555.65|553.65|555.84|553.84|555.84|553.84|555.65|553.65|19
1607607340000|2020-12-10 13:35:40|555.81|553.81|555.57|553.57|555.84|553.84|555.53|553.53|16
1607607350000|2020-12-10 13:35:50|555.55|553.55|555.56|553.56|555.57|553.57|555.53|553.53|17
1607607360000|2020-12-10 13:36:00|555.57|553.57|554.83|552.83|555.57|553.57|554.83|552.83|30
1607607370000|2020-12-10 13:36:10|554.79|552.79|554.72|552.72|554.79|552.79|554.71|552.71|11
1607607380000|2020-12-10 13:36:20|554.71|552.71|554.73|552.73|554.73|552.73|554.69|552.69|8
1607607390000|2020-12-10 13:36:30|554.74|552.74|554.86|552.86|554.91|552.91|554.74|552.74|23
1607607400000|2020-12-10 13:36:40|554.89|552.89|554.83|552.83|554.92|552.92|554.83|552.83|18
1607607410000|2020-12-10 13:36:50|554.82|552.82|554.74|552.74|554.84|552.84|554.73|552.73|18
1607607420000|2020-12-10 13:37:00|554.73|552.73|554.53|552.53|554.73|552.73|554.5|552.5|16
1607607430000|2020-12-10 13:37:10|554.54|552.54|554.38|552.38|554.54|552.54|554.38|552.38|22
1607607440000|2020-12-10 13:37:20|554.35|552.35|554.3|552.3|554.35|552.35|554.24|552.24|24
1607607450000|2020-12-10 13:37:30|554.29|552.29|554.18|552.18|554.33|552.33|554.18|552.18|27
1607607460000|2020-12-10 13:37:40|554.19|552.19|554.17|552.17|554.2|552.2|554.17|552.17|12
1607607470000|2020-12-10 13:37:50|554.11|552.11|553.95|551.95|554.11|552.11|553.91|551.91|19
1607607480000|2020-12-10 13:38:00|553.97|551.97|553.75|551.75|554.02|552.02|553.74|551.74|18
1607607490000|2020-12-10 13:38:10|553.73|551.73|553.16|551.16|553.75|551.75|553.16|551.16|25
1607607500000|2020-12-10 13:38:20|553.17|551.17|553.38|551.38|553.44|551.44|553.14|551.14|21
1607607510000|2020-12-10 13:38:30|553.37|551.37|553.34|551.34|553.38|551.38|553.31|551.31|20
1607607520000|2020-12-10 13:38:40|553.35|551.35|553.35|551.35|553.38|551.38|553.33|551.33|20
1607607530000|2020-12-10 13:38:50|553.37|551.37|553.21|551.21|553.37|551.37|553.21|551.21|21
1607607540000|2020-12-10 13:39:00|553.25|551.25|553.24|551.24|553.26|551.26|553.23|551.23|15
1607607550000|2020-12-10 13:39:10|553.25|551.25|553.25|551.25|553.25|551.25|553.23|551.23|7
1607607560000|2020-12-10 13:39:20|553.24|551.24|553.36|551.36|553.42|551.42|553.22|551.22|21
1607607570000|2020-12-10 13:39:30|553.37|551.37|553.41|551.41|553.44|551.44|553.37|551.37|16
1607607580000|2020-12-10 13:39:40|553.4|551.4|553.42|551.42|553.51|551.51|553.4|551.4|27
1607607590000|2020-12-10 13:39:50|553.44|551.44|553.4|551.4|553.44|551.44|553.39|551.39|27
1607607600000|2020-12-10 13:40:00|553.39|551.39|553.31|551.31|553.41|551.41|553.26|551.26|30
1607607610000|2020-12-10 13:40:10|553.3|551.3|553.41|551.41|553.42|551.42|553.3|551.3|14
1607607620000|2020-12-10 13:40:20|553.43|551.43|553.44|551.44|553.44|551.44|553.4|551.4|24
1607607630000|2020-12-10 13:40:30|553.43|551.43|553.37|551.37|553.44|551.44|553.35|551.35|21
1607607640000|2020-12-10 13:40:40|553.34|551.34|553.44|551.44|553.46|551.46|553.34|551.34|28
1607607650000|2020-12-10 13:40:50|553.43|551.43|553.4|551.4|553.44|551.44|553.35|551.35|29
1607607660000|2020-12-10 13:41:00|553.41|551.41|553.44|551.44|553.44|551.44|553.37|551.37|18
1607607670000|2020-12-10 13:41:10|553.43|551.43|553.55|551.55|553.6|551.6|553.42|551.42|25
1607607680000|2020-12-10 13:41:20|553.54|551.54|553.58|551.58|553.6|551.6|553.54|551.54|20
1607607690000|2020-12-10 13:41:30|553.55|551.55|553.55|551.55|553.55|551.55|553.48|551.48|13
1607607700000|2020-12-10 13:41:40|553.51|551.51|553.5|551.5|553.59|551.59|553.5|551.5|17
1607607710000|2020-12-10 13:41:50|553.51|551.51|553.53|551.53|553.53|551.53|553.47|551.47|15
1607607720000|2020-12-10 13:42:00|553.52|551.52|553.46|551.46|553.53|551.53|553.46|551.46|16
1607607730000|2020-12-10 13:42:10|553.4|551.4|553.29|551.29|553.46|551.46|553.22|551.22|28
1607607740000|2020-12-10 13:42:20|553.27|551.27|553.15|551.15|553.31|551.31|553.15|551.15|20
1607607750000|2020-12-10 13:42:30|553.13|551.13|553.14|551.14|553.16|551.16|553.1|551.1|28
1607607760000|2020-12-10 13:42:40|553.12|551.12|553.08|551.08|553.12|551.12|553.07|551.07|25
1607607770000|2020-12-10 13:42:50|553.07|551.07|553.33|551.33|553.33|551.33|553.07|551.07|22
1607607780000|2020-12-10 13:43:00|553.38|551.38|553.36|551.36|553.44|551.44|553.29|551.29|27
1607607790000|2020-12-10 13:43:10|553.37|551.37|553.34|551.34|553.37|551.37|553.3|551.3|17
1607607800000|2020-12-10 13:43:20|553.35|551.35|553.33|551.33|553.37|551.37|553.33|551.33|15
1607607810000|2020-12-10 13:43:30|553.34|551.34|553.37|551.37|553.38|551.38|553.33|551.33|19
1607607820000|2020-12-10 13:43:40|553.38|551.38|553.42|551.42|553.51|551.51|553.34|551.34|29
1607607830000|2020-12-10 13:43:50|553.52|551.52|553.49|551.49|553.52|551.52|553.49|551.49|5
1607607840000|2020-12-10 13:44:00|553.48|551.48|553.37|551.37|553.5|551.5|553.37|551.37|7
1607607850000|2020-12-10 13:44:10|553.34|551.34|552.95|550.95|553.34|551.34|552.95|550.95|25
1607607860000|2020-12-10 13:44:20|552.98|550.98|552.92|550.92|553.01|551.01|552.91|550.91|23
1607607870000|2020-12-10 13:44:30|552.91|550.91|552.85|550.85|552.91|550.91|552.6|550.6|30
1607607880000|2020-12-10 13:44:40|552.87|550.87|552.8|550.8|552.9|550.9|552.74|550.74|22
1607607890000|2020-12-10 13:44:50|552.78|550.78|552.83|550.83|553.03|551.03|552.78|550.78|33
1607607900000|2020-12-10 13:45:00|552.81|550.81|552.69|550.69|552.81|550.81|552.67|550.67|28
1607607910000|2020-12-10 13:45:10|552.76|550.76|552.75|550.75|552.77|550.77|552.69|550.69|30
1607607920000|2020-12-10 13:45:20|552.69|550.69|552.67|550.67|552.69|550.69|552.61|550.61|28
1607607930000|2020-12-10 13:45:30|552.66|550.66|552.5|550.5|552.67|550.67|552.5|550.5|21
1607607940000|2020-12-10 13:45:40|552.48|550.48|552.46|550.46|552.5|550.5|552.46|550.46|17
1607607950000|2020-12-10 13:45:50|552.41|550.41|552.61|550.61|552.61|550.61|552.31|550.31|24
1607607960000|2020-12-10 13:46:00|552.63|550.63|553.06|551.06|553.18|551.18|552.62|550.62|35
1607607970000|2020-12-10 13:46:10|553.07|551.07|553.43|551.43|553.45|551.45|553.06|551.06|28
1607607980000|2020-12-10 13:46:20|553.44|551.44|553.97|551.97|553.97|551.97|553.42|551.42|35
1607607990000|2020-12-10 13:46:30|553.96|551.96|554|552|554.07|552.07|553.89|551.89|27
1607608000000|2020-12-10 13:46:40|553.97|551.97|553.48|551.48|553.97|551.97|553.48|551.48|29
1607608010000|2020-12-10 13:46:50|553.5|551.5|553.49|551.49|553.56|551.56|553.31|551.31|30
1607608020000|2020-12-10 13:47:00|553.48|551.48|553.44|551.44|553.54|551.54|553.34|551.34|30
1607608030000|2020-12-10 13:47:10|553.43|551.43|553.58|551.58|553.58|551.58|553.43|551.43|24
1607608040000|2020-12-10 13:47:20|553.52|551.52|553.76|551.76|553.83|551.83|553.52|551.52|26
1607608050000|2020-12-10 13:47:30|553.74|551.74|553.59|551.59|553.77|551.77|553.56|551.56|34
1607608060000|2020-12-10 13:47:40|553.58|551.58|553.19|551.19|553.61|551.61|553.16|551.16|32
1607608070000|2020-12-10 13:47:50|553.2|551.2|553.14|551.14|553.2|551.2|553.14|551.14|20
1607608080000|2020-12-10 13:48:00|553.15|551.15|553.65|551.65|553.65|551.65|553.15|551.15|21
1607608090000|2020-12-10 13:48:10|553.63|551.63|553.63|551.63|553.66|551.66|553.57|551.57|24
1607608100000|2020-12-10 13:48:20|553.65|551.65|553.77|551.77|553.78|551.78|553.62|551.62|24
1607608110000|2020-12-10 13:48:30|553.76|551.76|554.76|552.76|554.76|552.76|553.75|551.75|33
1607608120000|2020-12-10 13:48:40|554.99|552.99|555.11|553.11|555.42|553.42|554.86|552.86|31
1607608130000|2020-12-10 13:48:50|555.21|553.21|554.83|552.83|555.21|553.21|554.72|552.72|33
1607608140000|2020-12-10 13:49:00|554.89|552.89|556.16|554.16|556.17|554.17|554.89|552.89|37
1607608150000|2020-12-10 13:49:10|556.11|554.11|556.17|554.17|556.33|554.33|555.98|553.98|33
1607608160000|2020-12-10 13:49:20|556.14|554.14|556.48|554.48|556.48|554.48|556.13|554.13|31
1607608170000|2020-12-10 13:49:30|556.44|554.44|556.88|554.88|556.96|554.96|556.44|554.44|35
1607608180000|2020-12-10 13:49:40|556.89|554.89|557.16|555.16|557.17|555.17|556.81|554.81|27
1607608190000|2020-12-10 13:49:50|557.17|555.17|557.3|555.3|557.36|555.36|557.16|555.16|26
1607608200000|2020-12-10 13:50:00|557.32|555.32|556.8|554.8|557.33|555.33|556.8|554.8|29
1607608210000|2020-12-10 13:50:10|556.78|554.78|556.79|554.79|556.87|554.87|556.73|554.73|21
1607608220000|2020-12-10 13:50:20|556.77|554.77|556.94|554.94|557.04|555.04|556.77|554.77|28
1607608230000|2020-12-10 13:50:30|556.97|554.97|556.94|554.94|556.98|554.98|556.89|554.89|24
1607608240000|2020-12-10 13:50:40|556.93|554.93|556.99|554.99|557.03|555.03|556.93|554.93|19
1607608250000|2020-12-10 13:50:50|557.02|555.02|557.17|555.17|557.2|555.2|557|555|24
1607608260000|2020-12-10 13:51:00|557.4|555.4|557.83|555.83|557.84|555.84|557.21|555.21|28
1607608270000|2020-12-10 13:51:10|557.86|555.86|558.44|556.44|558.47|556.47|557.86|555.86|31
1607608280000|2020-12-10 13:51:20|558.41|556.41|558.5|556.5|558.66|556.66|558.37|556.37|30
1607608290000|2020-12-10 13:51:30|558.55|556.55|559.61|557.61|559.67|557.67|558.36|556.36|36
1607608300000|2020-12-10 13:51:40|559.65|557.65|560.14|558.14|560.18|558.18|559.59|557.59|34
1607608310000|2020-12-10 13:51:50|560.13|558.13|559.93|557.93|560.27|558.27|559.9|557.9|33
1607608320000|2020-12-10 13:52:00|559.92|557.92|559.6|557.6|559.92|557.92|559.58|557.58|36
1607608330000|2020-12-10 13:52:10|559.67|557.67|559.95|557.95|560.22|558.22|559.65|557.65|36
1607608340000|2020-12-10 13:52:20|559.98|557.98|560.04|558.04|560.12|558.12|559.89|557.89|36
1607608350000|2020-12-10 13:52:30|560.02|558.02|560.22|558.22|560.27|558.27|559.96|557.96|26
1607608360000|2020-12-10 13:52:40|560.23|558.23|560.26|558.26|560.26|558.26|560.15|558.15|19
1607608370000|2020-12-10 13:52:50|560.3|558.3|560.29|558.29|560.41|558.41|560.26|558.26|28
1607608380000|2020-12-10 13:53:00|560.27|558.27|560.68|558.68|560.68|558.68|560.27|558.27|25
1607608390000|2020-12-10 13:53:10|560.67|558.67|561.41|559.41|561.48|559.48|560.65|558.65|29
1607608400000|2020-12-10 13:53:20|561.38|559.38|560.53|558.53|561.38|559.38|560.44|558.44|34
1607608410000|2020-12-10 13:53:30|560.54|558.54|560.9|558.9|560.97|558.97|560.54|558.54|34
1607608420000|2020-12-10 13:53:40|560.88|558.88|560.57|558.57|560.88|558.88|560.52|558.52|33
1607608430000|2020-12-10 13:53:50|560.56|558.56|560.41|558.41|560.63|558.63|560.41|558.41|32
1607608440000|2020-12-10 13:54:00|560.4|558.4|560.27|558.27|560.41|558.41|560.23|558.23|20
1607608450000|2020-12-10 13:54:10|560.25|558.25|560.15|558.15|560.25|558.25|560.15|558.15|21
1607608460000|2020-12-10 13:54:20|560.14|558.14|560.1|558.1|560.16|558.16|559.89|557.89|23
1607608470000|2020-12-10 13:54:30|560.11|558.11|560.4|558.4|560.4|558.4|560.11|558.11|28
1607608480000|2020-12-10 13:54:40|560.42|558.42|560.41|558.41|560.47|558.47|560.31|558.31|25
1607608490000|2020-12-10 13:54:50|560.4|558.4|560.21|558.21|560.41|558.41|560.2|558.2|30
1607608500000|2020-12-10 13:55:00|560.22|558.22|559.99|557.99|560.22|558.22|559.99|557.99|21
1607608510000|2020-12-10 13:55:10|559.98|557.98|559.93|557.93|559.99|557.99|559.92|557.92|22
1607608520000|2020-12-10 13:55:20|559.91|557.91|559.9|557.9|559.95|557.95|559.9|557.9|20
1607608530000|2020-12-10 13:55:30|559.89|557.89|560.13|558.13|560.13|558.13|559.83|557.83|24
1607608540000|2020-12-10 13:55:40|560.14|558.14|560.26|558.26|560.27|558.27|560.14|558.14|13
1607608550000|2020-12-10 13:55:50|560.29|558.29|560.25|558.25|560.3|558.3|560.24|558.24|17
1607608560000|2020-12-10 13:56:00|560.22|558.22|560.17|558.17|560.22|558.22|560.17|558.17|9
1607608570000|2020-12-10 13:56:10|560.09|558.09|559.89|557.89|560.09|558.09|559.87|557.87|26
1607608580000|2020-12-10 13:56:20|559.88|557.88|559.88|557.88|559.89|557.89|559.86|557.86|19
1607608590000|2020-12-10 13:56:30|559.87|557.87|559.82|557.82|559.91|557.91|559.78|557.78|23
1607608600000|2020-12-10 13:56:40|559.81|557.81|559.83|557.83|559.84|557.84|559.77|557.77|12
1607608610000|2020-12-10 13:56:50|559.84|557.84|559.86|557.86|559.92|557.92|559.84|557.84|12
1607608620000|2020-12-10 13:57:00|559.87|557.87|559.81|557.81|559.87|557.87|559.78|557.78|10
1607608630000|2020-12-10 13:57:10|559.82|557.82|559.83|557.83|559.85|557.85|559.8|557.8|14
1607608640000|2020-12-10 13:57:20|559.84|557.84|559.82|557.82|559.85|557.85|559.82|557.82|17
1607608650000|2020-12-10 13:57:30|559.83|557.83|559.91|557.91|559.91|557.91|559.82|557.82|19
1607608660000|2020-12-10 13:57:40|559.93|557.93|560.03|558.03|560.08|558.08|559.92|557.92|24
1607608670000|2020-12-10 13:57:50|560.07|558.07|560.01|558.01|560.1|558.1|560.01|558.01|16
1607608680000|2020-12-10 13:58:00|560|558|559.9|557.9|560|558|559.88|557.88|9
1607608690000|2020-12-10 13:58:10|559.92|557.92|559.9|557.9|560.01|558.01|559.87|557.87|22
1607608700000|2020-12-10 13:58:20|559.89|557.89|559.89|557.89|559.9|557.9|559.89|557.89|5
1607608710000|2020-12-10 13:58:30|559.88|557.88|559.87|557.87|559.89|557.89|559.87|557.87|8
1607608720000|2020-12-10 13:58:40|559.88|557.88|559.88|557.88|559.88|557.88|559.87|557.87|3
1607608730000|2020-12-10 13:58:50|559.9|557.9|559.9|557.9|559.91|557.91|559.89|557.89|7
1607608740000|2020-12-10 13:59:00|559.91|557.91|559.88|557.88|559.91|557.91|559.88|557.88|3
1607608750000|2020-12-10 13:59:10|559.91|557.91|559.99|557.99|560.03|558.03|559.91|557.91|12
1607608760000|2020-12-10 13:59:20|560.01|558.01|560.39|558.39|560.52|558.52|560.01|558.01|27
1607608770000|2020-12-10 13:59:30|560.4|558.4|560.45|558.45|560.46|558.46|560.39|558.39|10
1607608780000|2020-12-10 13:59:40|560.46|558.46|560.89|558.89|561.04|559.04|560.46|558.46|28
1607608790000|2020-12-10 13:59:50|560.95|558.95|560.9|558.9|561.01|559.01|560.76|558.76|30
1607608800000|2020-12-10 14:00:00|560.84|558.84|561.35|559.35|561.44|559.44|560.79|558.79|27
1607608810000|2020-12-10 14:00:10|561.36|559.36|561.5|559.5|561.5|559.5|561.35|559.35|14
1607608820000|2020-12-10 14:00:20|561.51|559.51|561.76|559.76|561.76|559.76|561.51|559.51|24
1607608830000|2020-12-10 14:00:30|561.74|559.74|561.83|559.83|561.9|559.9|561.73|559.73|19
1607608840000|2020-12-10 14:00:40|561.89|559.89|562.53|560.53|562.77|560.77|561.88|559.88|27
1607608850000|2020-12-10 14:00:50|562.59|560.59|562.87|560.87|562.9|560.9|561.99|559.99|32
1607608860000|2020-12-10 14:01:00|562.96|560.96|562.32|560.32|563.04|561.04|562.32|560.32|28
1607608870000|2020-12-10 14:01:10|562.39|560.39|563.02|561.02|563.13|561.13|562.18|560.18|38
1607608880000|2020-12-10 14:01:20|563|561|562.88|560.88|563|561|562.75|560.75|24
1607608890000|2020-12-10 14:01:30|562.86|560.86|562.6|560.6|562.92|560.92|562.6|560.6|26
1607608900000|2020-12-10 14:01:40|562.57|560.57|562.44|560.44|562.58|560.58|562.34|560.34|29
1607608910000|2020-12-10 14:01:50|562.41|560.41|562.66|560.66|562.77|560.77|562.4|560.4|26
1607608920000|2020-12-10 14:02:00|562.64|560.64|562.76|560.76|562.78|560.78|562.64|560.64|22
1607608930000|2020-12-10 14:02:10|562.77|560.77|562.43|560.43|562.77|560.77|562.43|560.43|26
1607608940000|2020-12-10 14:02:20|562.45|560.45|562.1|560.1|562.45|560.45|562.1|560.1|18
1607608950000|2020-12-10 14:02:30|562.14|560.14|562.07|560.07|562.14|560.14|562|560|17
1607608960000|2020-12-10 14:02:40|562.05|560.05|561.82|559.82|562.05|560.05|561.69|559.69|28
1607608970000|2020-12-10 14:02:50|561.86|559.86|562.29|560.29|562.38|560.38|561.86|559.86|34
1607608980000|2020-12-10 14:03:00|562.28|560.28|561.9|559.9|562.28|560.28|561.9|559.9|31
1607608990000|2020-12-10 14:03:10|561.85|559.85|561.96|559.96|562|560|561.76|559.76|27
1607609000000|2020-12-10 14:03:20|561.95|559.95|562.06|560.06|562.07|560.07|561.94|559.94|27
1607609010000|2020-12-10 14:03:30|562.04|560.04|561.84|559.84|562.04|560.04|561.84|559.84|23
1607609020000|2020-12-10 14:03:40|561.83|559.83|561.84|559.84|561.85|559.85|561.69|559.69|23
1607609030000|2020-12-10 14:03:50|561.83|559.83|561.8|559.8|561.84|559.84|561.8|559.8|17
1607609040000|2020-12-10 14:04:00|561.81|559.81|561.75|559.75|561.82|559.82|561.69|559.69|17
1607609050000|2020-12-10 14:04:10|561.73|559.73|561.62|559.62|561.73|559.73|561.56|559.56|19
1607609060000|2020-12-10 14:04:20|561.69|559.69|561.58|559.58|561.69|559.69|561.57|559.57|24
1607609070000|2020-12-10 14:04:30|561.57|559.57|561.69|559.69|561.69|559.69|561.57|559.57|20
1607609080000|2020-12-10 14:04:40|561.72|559.72|561.83|559.83|561.84|559.84|561.67|559.67|20
1607609090000|2020-12-10 14:04:50|561.84|559.84|561.55|559.55|561.84|559.84|561.55|559.55|23
1607609100000|2020-12-10 14:05:00|561.56|559.56|561.45|559.45|561.59|559.59|561.44|559.44|21
1607609110000|2020-12-10 14:05:10|561.4|559.4|561.07|559.07|561.4|559.4|561.06|559.06|30
1607609120000|2020-12-10 14:05:20|561.06|559.06|560.94|558.94|561.09|559.09|560.94|558.94|24
1607609130000|2020-12-10 14:05:30|560.95|558.95|560.88|558.88|560.96|558.96|560.88|558.88|16
1607609140000|2020-12-10 14:05:40|560.89|558.89|560.88|558.88|560.92|558.92|560.79|558.79|15
1607609150000|2020-12-10 14:05:50|560.84|558.84|560.87|558.87|560.94|558.94|560.81|558.81|24
1607609160000|2020-12-10 14:06:00|560.88|558.88|560.82|558.82|560.91|558.91|560.81|558.81|20
1607609170000|2020-12-10 14:06:10|560.86|558.86|560.68|558.68|560.91|558.91|560.65|558.65|20
1607609180000|2020-12-10 14:06:20|560.67|558.67|560.64|558.64|560.72|558.72|560.62|558.62|16
1607609190000|2020-12-10 14:06:30|560.6|558.6|560.72|558.72|560.72|558.72|560.6|558.6|27
1607609200000|2020-12-10 14:06:40|560.76|558.76|560.91|558.91|561|559|560.76|558.76|20
1607609210000|2020-12-10 14:06:50|560.9|558.9|560.95|558.95|560.99|558.99|560.9|558.9|15
1607609220000|2020-12-10 14:07:00|560.92|558.92|560.63|558.63|560.92|558.92|560.62|558.62|29
1607609230000|2020-12-10 14:07:10|560.61|558.61|560.59|558.59|560.65|558.65|560.58|558.58|16
1607609240000|2020-12-10 14:07:20|560.58|558.58|560.37|558.37|560.65|558.65|560.37|558.37|20
1607609250000|2020-12-10 14:07:30|560.36|558.36|560.08|558.08|560.41|558.41|560.08|558.08|24
1607609260000|2020-12-10 14:07:40|559.97|557.97|559.7|557.7|560.05|558.05|559.69|557.69|22
1607609270000|2020-12-10 14:07:50|559.71|557.71|559.19|557.19|559.71|557.71|559.19|557.19|29
1607609280000|2020-12-10 14:08:00|559.21|557.21|559.31|557.31|559.35|557.35|559.19|557.19|25
1607609290000|2020-12-10 14:08:10|559.36|557.36|559.41|557.41|559.43|557.43|559.33|557.33|23
1607609300000|2020-12-10 14:08:20|559.42|557.42|559.77|557.77|559.78|557.78|559.39|557.39|29
1607609310000|2020-12-10 14:08:30|559.78|557.78|559.06|557.06|559.83|557.83|559.06|557.06|33
1607609320000|2020-12-10 14:08:40|559.12|557.12|559.08|557.08|559.3|557.3|559.08|557.08|29
1607609330000|2020-12-10 14:08:50|559.09|557.09|558.48|556.48|559.1|557.1|558.48|556.48|31
1607609340000|2020-12-10 14:09:00|558.46|556.46|558.05|556.05|558.49|556.49|558.05|556.05|29
1607609350000|2020-12-10 14:09:10|558.06|556.06|558.08|556.08|558.27|556.27|558.02|556.02|33
1607609360000|2020-12-10 14:09:20|558.09|556.09|558.08|556.08|558.24|556.24|558.03|556.03|29
1607609370000|2020-12-10 14:09:30|558.09|556.09|558.35|556.35|558.35|556.35|558.06|556.06|32
1607609380000|2020-12-10 14:09:40|558.36|556.36|558.64|556.64|558.7|556.7|558.36|556.36|32
1607609390000|2020-12-10 14:09:50|558.65|556.65|558.54|556.54|558.65|556.65|558.53|556.53|22
1607609400000|2020-12-10 14:10:00|558.51|556.51|558.16|556.16|558.51|556.51|558.1|556.1|27
1607609410000|2020-12-10 14:10:10|558.18|556.18|558.38|556.38|558.39|556.39|558.17|556.17|24
1607609420000|2020-12-10 14:10:20|558.37|556.37|557.94|555.94|558.38|556.38|557.94|555.94|28
1607609430000|2020-12-10 14:10:30|557.96|555.96|558.4|556.4|558.43|556.43|557.85|555.85|35
1607609440000|2020-12-10 14:10:40|558.42|556.42|558.18|556.18|558.43|556.43|558.17|556.17|28
1607609450000|2020-12-10 14:10:50|558.15|556.15|558|556|558.18|556.18|558|556|21
1607609460000|2020-12-10 14:11:00|557.98|555.98|558.06|556.06|558.14|556.14|557.98|555.98|28
1607609470000|2020-12-10 14:11:10|558.04|556.04|558.15|556.15|558.2|556.2|558.04|556.04|24
1607609480000|2020-12-10 14:11:20|558.16|556.16|558.21|556.21|558.23|556.23|558.16|556.16|25
1607609490000|2020-12-10 14:11:30|558.19|556.19|557.9|555.9|558.19|556.19|557.89|555.89|27
1607609500000|2020-12-10 14:11:40|557.89|555.89|557.86|555.86|557.98|555.98|557.83|555.83|29
1607609510000|2020-12-10 14:11:50|557.87|555.87|557.89|555.89|557.94|555.94|557.82|555.82|27
1607609520000|2020-12-10 14:12:00|557.9|555.9|558.09|556.09|558.21|556.21|557.9|555.9|28
1607609530000|2020-12-10 14:12:10|558.08|556.08|558.28|556.28|558.28|556.28|558.08|556.08|26
1607609540000|2020-12-10 14:12:20|558.27|556.27|558.23|556.23|558.41|556.41|558.23|556.23|24
1607609550000|2020-12-10 14:12:30|558.21|556.21|558.12|556.12|558.24|556.24|558.09|556.09|24
1607609560000|2020-12-10 14:12:40|558.11|556.11|558.08|556.08|558.22|556.22|558.08|556.08|21
1607609570000|2020-12-10 14:12:50|558.13|556.13|557.44|555.44|558.14|556.14|557.44|555.44|33
1607609580000|2020-12-10 14:13:00|557.47|555.47|557.24|555.24|557.47|555.47|557.16|555.16|29
1607609590000|2020-12-10 14:13:10|557.26|555.26|557.75|555.75|557.79|555.79|557.26|555.26|31
1607609600000|2020-12-10 14:13:20|557.76|555.76|558|556|558|556|557.76|555.76|28
1607609610000|2020-12-10 14:13:30|558.02|556.02|557.94|555.94|558.03|556.03|557.91|555.91|26
1607609620000|2020-12-10 14:13:40|557.95|555.95|557.97|555.97|558|556|557.93|555.93|26
1607609630000|2020-12-10 14:13:50|557.99|555.99|557.97|555.97|558|556|557.95|555.95|16
1607609640000|2020-12-10 14:14:00|557.98|555.98|558.04|556.04|558.04|556.04|557.95|555.95|22
1607609650000|2020-12-10 14:14:10|558.05|556.05|558.01|556.01|558.05|556.05|558|556|22
1607609660000|2020-12-10 14:14:20|558.03|556.03|557.85|555.85|558.06|556.06|557.84|555.84|21
1607609670000|2020-12-10 14:14:30|557.84|555.84|557.86|555.86|557.86|555.86|557.82|555.82|14
1607609680000|2020-12-10 14:14:40|557.87|555.87|557.84|555.84|557.9|555.9|557.82|555.82|19
1607609690000|2020-12-10 14:14:50|557.85|555.85|557.71|555.71|557.87|555.87|557.71|555.71|29
1607609700000|2020-12-10 14:15:00|557.73|555.73|558.05|556.05|558.07|556.07|557.73|555.73|35
1607609710000|2020-12-10 14:15:10|558.07|556.07|558.16|556.16|558.19|556.19|558.07|556.07|24
1607609720000|2020-12-10 14:15:20|558.27|556.27|558.2|556.2|558.39|556.39|558.08|556.08|22
1607609730000|2020-12-10 14:15:30|558.19|556.19|558.18|556.18|558.2|556.2|558.18|556.18|8
1607609740000|2020-12-10 14:15:40|558.19|556.19|557.82|555.82|558.19|556.19|557.79|555.79|30
1607609750000|2020-12-10 14:15:50|557.81|555.81|557.84|555.84|557.84|555.84|557.81|555.81|20
1607609760000|2020-12-10 14:16:00|557.82|555.82|557.74|555.74|557.84|555.84|557.73|555.73|31
1607609770000|2020-12-10 14:16:10|557.72|555.72|557.09|555.09|557.72|555.72|557.09|555.09|30
1607609780000|2020-12-10 14:16:20|557.07|555.07|556.66|554.66|557.07|555.07|556.65|554.65|24
1607609790000|2020-12-10 14:16:30|556.63|554.63|557.43|555.43|557.43|555.43|556.63|554.63|30
1607609800000|2020-12-10 14:16:40|557.4|555.4|556.75|554.75|557.44|555.44|556.75|554.75|36
1607609810000|2020-12-10 14:16:50|556.72|554.72|556.97|554.97|556.99|554.99|556.71|554.71|31
1607609820000|2020-12-10 14:17:00|556.9|554.9|556.7|554.7|556.9|554.9|556.7|554.7|24
1607609830000|2020-12-10 14:17:10|556.72|554.72|556.77|554.77|556.77|554.77|556.71|554.71|22
1607609840000|2020-12-10 14:17:20|556.8|554.8|557.06|555.06|557.18|555.18|556.8|554.8|28
1607609850000|2020-12-10 14:17:30|557.09|555.09|556.93|554.93|557.09|555.09|556.92|554.92|20
1607609860000|2020-12-10 14:17:40|556.94|554.94|556.73|554.73|557.03|555.03|556.73|554.73|28
1607609870000|2020-12-10 14:17:50|556.78|554.78|556.44|554.44|556.78|554.78|556.41|554.41|27
1607609880000|2020-12-10 14:18:00|556.45|554.45|556.4|554.4|556.48|554.48|556.4|554.4|11
1607609890000|2020-12-10 14:18:10|556.36|554.36|556.05|554.05|556.41|554.41|556.05|554.05|26
1607609900000|2020-12-10 14:18:20|555.98|553.98|555.95|553.95|555.99|553.99|555.95|553.95|10
1607609910000|2020-12-10 14:18:30|555.96|553.96|556.06|554.06|556.07|554.07|555.94|553.94|15
1607609920000|2020-12-10 14:18:40|556.08|554.08|556.28|554.28|556.28|554.28|556.06|554.06|24
1607609930000|2020-12-10 14:18:50|556.31|554.31|556.36|554.36|556.59|554.59|556.31|554.31|28
1607609940000|2020-12-10 14:19:00|556.31|554.31|556.12|554.12|556.31|554.31|556.1|554.1|31
1607609950000|2020-12-10 14:19:10|556.09|554.09|555.89|553.89|556.09|554.09|555.87|553.87|22
1607609960000|2020-12-10 14:19:20|555.9|553.9|555.92|553.92|555.93|553.93|555.88|553.88|11
1607609970000|2020-12-10 14:19:30|555.94|553.94|555.97|553.97|555.99|553.99|555.89|553.89|15
1607609980000|2020-12-10 14:19:40|556.01|554.01|556.34|554.34|556.34|554.34|556.01|554.01|16
1607609990000|2020-12-10 14:19:50|556.43|554.43|556.4|554.4|556.47|554.47|556.4|554.4|25
1607610000000|2020-12-10 14:20:00|556.41|554.41|556.27|554.27|556.55|554.55|556.19|554.19|31
1607610010000|2020-12-10 14:20:10|556.19|554.19|556.12|554.12|556.19|554.19|556.1|554.1|20
1607610020000|2020-12-10 14:20:20|556.11|554.11|556.17|554.17|556.22|554.22|556.1|554.1|20
1607610030000|2020-12-10 14:20:30|556.16|554.16|556.29|554.29|556.35|554.35|556.15|554.15|17
1607610040000|2020-12-10 14:20:40|556.3|554.3|556.29|554.29|556.3|554.3|556.25|554.25|22
1607610050000|2020-12-10 14:20:50|556.28|554.28|556.03|554.03|556.29|554.29|556.02|554.02|22
1607610060000|2020-12-10 14:21:00|556.02|554.02|556.01|554.01|556.05|554.05|555.99|553.99|25
1607610070000|2020-12-10 14:21:10|556.02|554.02|556.02|554.02|556.03|554.03|556|554|16
1607610080000|2020-12-10 14:21:20|556.03|554.03|556.04|554.04|556.1|554.1|556.03|554.03|25
1607610090000|2020-12-10 14:21:30|556.06|554.06|556.83|554.83|556.83|554.83|556.06|554.06|33
1607610100000|2020-12-10 14:21:40|556.79|554.79|556.92|554.92|556.92|554.92|556.79|554.79|24
1607610110000|2020-12-10 14:21:50|556.9|554.9|556.43|554.43|556.9|554.9|556.42|554.42|29
1607610120000|2020-12-10 14:22:00|556.42|554.42|556.56|554.56|556.61|554.61|556.42|554.42|25
1607610130000|2020-12-10 14:22:10|556.55|554.55|556.29|554.29|556.64|554.64|556.29|554.29|22
1607610140000|2020-12-10 14:22:20|556.27|554.27|556.28|554.28|556.31|554.31|556.23|554.23|14
1607610150000|2020-12-10 14:22:30|556.26|554.26|556.18|554.18|556.27|554.27|556.18|554.18|19
1607610160000|2020-12-10 14:22:40|556.2|554.2|556.28|554.28|556.32|554.32|556.2|554.2|14
1607610170000|2020-12-10 14:22:50|556.25|554.25|556.1|554.1|556.26|554.26|556.06|554.06|23
1607610180000|2020-12-10 14:23:00|556.03|554.03|556.39|554.39|556.41|554.41|556.03|554.03|24
1607610190000|2020-12-10 14:23:10|556.4|554.4|556.29|554.29|556.4|554.4|556.29|554.29|20
1607610200000|2020-12-10 14:23:20|556.35|554.35|556.28|554.28|556.37|554.37|556.26|554.26|26
1607610210000|2020-12-10 14:23:30|556.27|554.27|556.17|554.17|556.28|554.28|556.17|554.17|18
1607610220000|2020-12-10 14:23:40|556.16|554.16|556.22|554.22|556.22|554.22|556.14|554.14|13
1607610230000|2020-12-10 14:23:50|556.21|554.21|556.48|554.48|556.55|554.55|556.21|554.21|28
1607610240000|2020-12-10 14:24:00|556.51|554.51|556.6|554.6|556.68|554.68|556.5|554.5|23
1607610250000|2020-12-10 14:24:10|556.61|554.61|556.54|554.54|556.64|554.64|556.49|554.49|24
1607610260000|2020-12-10 14:24:20|556.49|554.49|556.53|554.53|556.61|554.61|556.46|554.46|24
1607610270000|2020-12-10 14:24:30|556.56|554.56|556.36|554.36|556.58|554.58|556.36|554.36|31
1607610280000|2020-12-10 14:24:40|556.31|554.31|556.47|554.47|556.47|554.47|556.3|554.3|22
1607610290000|2020-12-10 14:24:50|556.43|554.43|556.39|554.39|556.45|554.45|556.33|554.33|14
1607610300000|2020-12-10 14:25:00|556.38|554.38|556.32|554.32|556.39|554.39|556.3|554.3|14
1607610310000|2020-12-10 14:25:10|556.33|554.33|556.23|554.23|556.33|554.33|556.22|554.22|17
1607610320000|2020-12-10 14:25:20|556.24|554.24|556.23|554.23|556.25|554.25|556.22|554.22|15
1607610330000|2020-12-10 14:25:30|556.22|554.22|556.23|554.23|556.24|554.24|556.22|554.22|4
1607610340000|2020-12-10 14:25:40|556.22|554.22|556.18|554.18|556.23|554.23|556.18|554.18|10
1607610350000|2020-12-10 14:25:50|556.13|554.13|556.14|554.14|556.14|554.14|556.1|554.1|19
1607610360000|2020-12-10 14:26:00|556.12|554.12|556.09|554.09|556.14|554.14|555.92|553.92|30
1607610370000|2020-12-10 14:26:10|556.03|554.03|555.88|553.88|556.09|554.09|555.88|553.88|13
1607610380000|2020-12-10 14:26:20|555.84|553.84|555.85|553.85|555.97|553.97|555.84|553.84|20
1607610390000|2020-12-10 14:26:30|555.86|553.86|555.95|553.95|555.95|553.95|555.77|553.77|25
1607610400000|2020-12-10 14:26:40|555.93|553.93|556.66|554.66|556.73|554.73|555.93|553.93|31
1607610410000|2020-12-10 14:26:50|556.67|554.67|556.5|554.5|556.67|554.67|556.5|554.5|21
1607610420000|2020-12-10 14:27:00|556.51|554.51|556.13|554.13|556.51|554.51|556.13|554.13|25
1607610430000|2020-12-10 14:27:10|556.11|554.11|555.98|553.98|556.18|554.18|555.94|553.94|30
1607610440000|2020-12-10 14:27:20|555.95|553.95|555.84|553.84|555.98|553.98|555.83|553.83|13
1607610450000|2020-12-10 14:27:30|555.88|553.88|555.96|553.96|555.96|553.96|555.8|553.8|27
1607610460000|2020-12-10 14:27:40|555.97|553.97|555.83|553.83|556.14|554.14|555.83|553.83|26
1607610470000|2020-12-10 14:27:50|555.81|553.81|555.8|553.8|555.83|553.83|555.8|553.8|13
1607610480000|2020-12-10 14:28:00|555.82|553.82|555.83|553.83|555.84|553.84|555.72|553.72|20
1607610490000|2020-12-10 14:28:10|555.82|553.82|555.81|553.81|555.84|553.84|555.79|553.79|18
1607610500000|2020-12-10 14:28:20|555.82|553.82|555.84|553.84|555.97|553.97|555.81|553.81|24
1607610510000|2020-12-10 14:28:30|555.83|553.83|555.76|553.76|555.85|553.85|555.76|553.76|15
1607610520000|2020-12-10 14:28:40|555.72|553.72|556.02|554.02|556.02|554.02|555.52|553.52|26
1607610530000|2020-12-10 14:28:50|556.07|554.07|556.1|554.1|556.1|554.1|555.98|553.98|24
1607610540000|2020-12-10 14:29:00|556.09|554.09|555.98|553.98|556.1|554.1|555.9|553.9|27
1607610550000|2020-12-10 14:29:10|555.95|553.95|555.67|553.67|555.96|553.96|555.64|553.64|29
1607610560000|2020-12-10 14:29:20|555.68|553.68|555.62|553.62|555.68|553.68|555.61|553.61|21
1607610570000|2020-12-10 14:29:30|555.61|553.61|555.33|553.33|555.61|553.61|555.27|553.27|22
1607610580000|2020-12-10 14:29:40|555.3|553.3|555.2|553.2|555.31|553.31|555.14|553.14|21
1607610590000|2020-12-10 14:29:50|555.19|553.19|555.27|553.27|555.27|553.27|555.17|553.17|23
1607610600000|2020-12-10 14:30:00|555.26|553.26|555.65|553.65|555.65|553.65|555.26|553.26|29
1607610610000|2020-12-10 14:30:10|555.81|553.81|555.74|553.74|555.89|553.89|555.72|553.72|30
1607610620000|2020-12-10 14:30:20|555.75|553.75|555.66|553.66|555.75|553.75|555.57|553.57|19
1607610630000|2020-12-10 14:30:30|555.69|553.69|555.72|553.72|555.82|553.82|555.68|553.68|25
1607610640000|2020-12-10 14:30:40|555.71|553.71|555.56|553.56|555.71|553.71|555.56|553.56|22
1607610650000|2020-12-10 14:30:50|555.55|553.55|555.54|553.54|555.56|553.56|555.53|553.53|14
1607610660000|2020-12-10 14:31:00|555.55|553.55|555.58|553.58|555.63|553.63|555.53|553.53|17
1607610670000|2020-12-10 14:31:10|555.59|553.59|555.69|553.69|555.84|553.84|555.59|553.59|27
1607610680000|2020-12-10 14:31:20|555.7|553.7|555.72|553.72|555.73|553.73|555.69|553.69|9
1607610690000|2020-12-10 14:31:30|555.71|553.71|555.85|553.85|555.85|553.85|555.7|553.7|15
1607610700000|2020-12-10 14:31:40|555.87|553.87|556.19|554.19|556.19|554.19|555.85|553.85|25
1607610710000|2020-12-10 14:31:50|556.18|554.18|555.93|553.93|556.19|554.19|555.93|553.93|17
1607610720000|2020-12-10 14:32:00|555.94|553.94|556.02|554.02|556.05|554.05|555.94|553.94|15
1607610730000|2020-12-10 14:32:10|556.05|554.05|555.97|553.97|556.06|554.06|555.91|553.91|23
1607610740000|2020-12-10 14:32:20|555.99|553.99|556.01|554.01|556.04|554.04|555.95|553.95|27
1607610750000|2020-12-10 14:32:30|556.07|554.07|556.35|554.35|556.35|554.35|556.05|554.05|23
1607610760000|2020-12-10 14:32:40|556.39|554.39|556.72|554.72|556.72|554.72|556.39|554.39|23
1607610770000|2020-12-10 14:32:50|556.73|554.73|556.66|554.66|556.8|554.8|556.61|554.61|25
1607610780000|2020-12-10 14:33:00|556.61|554.61|556.55|554.55|556.61|554.61|556.46|554.46|21
1607610790000|2020-12-10 14:33:10|556.56|554.56|556.81|554.81|556.81|554.81|556.56|554.56|18
1607610800000|2020-12-10 14:33:20|556.82|554.82|556.78|554.78|556.83|554.83|556.71|554.71|27
1607610810000|2020-12-10 14:33:30|556.8|554.8|556.72|554.72|556.8|554.8|556.67|554.67|24
1607610820000|2020-12-10 14:33:40|556.66|554.66|556.51|554.51|556.72|554.72|556.5|554.5|18
1607610830000|2020-12-10 14:33:50|556.48|554.48|556.02|554.02|556.53|554.53|555.96|553.96|27
1607610840000|2020-12-10 14:34:00|555.88|553.88|556|554|556.05|554.05|555.86|553.86|32
1607610850000|2020-12-10 14:34:10|556.02|554.02|555.78|553.78|556.02|554.02|555.77|553.77|19
1607610860000|2020-12-10 14:34:20|555.79|553.79|555.33|553.33|555.81|553.81|555.32|553.32|28
1607610870000|2020-12-10 14:34:30|555.35|553.35|555.29|553.29|555.35|553.35|555.29|553.29|7
1607610880000|2020-12-10 14:34:40|555.3|553.3|555.28|553.28|555.33|553.33|555.28|553.28|10
1607610890000|2020-12-10 14:34:50|555.25|553.25|555|553|555.26|553.26|554.98|552.98|23
1607610900000|2020-12-10 14:35:00|554.94|552.94|555.32|553.32|555.4|553.4|554.94|552.94|30
1607610910000|2020-12-10 14:35:10|555.26|553.26|555.4|553.4|555.4|553.4|555.19|553.19|21
1607610920000|2020-12-10 14:35:20|555.41|553.41|555.71|553.71|555.82|553.82|555.41|553.41|31
1607610930000|2020-12-10 14:35:30|555.73|553.73|555.67|553.67|555.8|553.8|555.62|553.62|26
1607610940000|2020-12-10 14:35:40|555.66|553.66|555.82|553.82|555.84|553.84|555.66|553.66|20
1607610950000|2020-12-10 14:35:50|555.83|553.83|555.66|553.66|555.83|553.83|555.64|553.64|23
1607610960000|2020-12-10 14:36:00|555.65|553.65|555.6|553.6|555.65|553.65|555.56|553.56|13
1607610970000|2020-12-10 14:36:10|555.66|553.66|555.74|553.74|555.88|553.88|555.66|553.66|22
1607610980000|2020-12-10 14:36:20|555.76|553.76|555.85|553.85|555.85|553.85|555.75|553.75|18
1607610990000|2020-12-10 14:36:30|555.84|553.84|555.66|553.66|555.87|553.87|555.66|553.66|25
1607611000000|2020-12-10 14:36:40|555.68|553.68|555.67|553.67|555.7|553.7|555.63|553.63|19
1607611010000|2020-12-10 14:36:50|555.68|553.68|555.52|553.52|555.68|553.68|555.5|553.5|16
1607611020000|2020-12-10 14:37:00|555.54|553.54|555.16|553.16|555.61|553.61|555.09|553.09|22
1607611030000|2020-12-10 14:37:10|555.2|553.2|555.1|553.1|555.28|553.28|555.09|553.09|23
1607611040000|2020-12-10 14:37:20|555.08|553.08|555.22|553.22|555.23|553.23|555.08|553.08|27
1607611050000|2020-12-10 14:37:30|555.31|553.31|555.24|553.24|555.34|553.34|555.24|553.24|25
1607611060000|2020-12-10 14:37:40|555.25|553.25|555.09|553.09|555.25|553.25|555.08|553.08|20
1607611070000|2020-12-10 14:37:50|555.08|553.08|554.95|552.95|555.11|553.11|554.9|552.9|24
1607611080000|2020-12-10 14:38:00|554.94|552.94|555.22|553.22|555.23|553.23|554.9|552.9|24
1607611090000|2020-12-10 14:38:10|555.23|553.23|555.12|553.12|555.32|553.32|555.12|553.12|22
1607611100000|2020-12-10 14:38:20|555.13|553.13|555.15|553.15|555.15|553.15|555.08|553.08|16
1607611110000|2020-12-10 14:38:30|555.21|553.21|555.08|553.08|555.22|553.22|555.03|553.03|23
1607611120000|2020-12-10 14:38:40|555.1|553.1|555.14|553.14|555.15|553.15|555.02|553.02|15
1607611130000|2020-12-10 14:38:50|555.15|553.15|554.94|552.94|555.15|553.15|554.93|552.93|20
1607611140000|2020-12-10 14:39:00|554.93|552.93|554.7|552.7|555.01|553.01|554.66|552.66|23
1607611150000|2020-12-10 14:39:10|554.68|552.68|554.29|552.29|554.68|552.68|554.25|552.25|24
1607611160000|2020-12-10 14:39:20|554.36|552.36|554.3|552.3|554.4|552.4|554.18|552.18|23
1607611170000|2020-12-10 14:39:30|554.29|552.29|554.67|552.67|554.69|552.69|554.26|552.26|21
1607611180000|2020-12-10 14:39:40|554.69|552.69|554.59|552.59|554.76|552.76|554.56|552.56|22
1607611190000|2020-12-10 14:39:50|554.58|552.58|554.23|552.23|554.59|552.59|554.22|552.22|26
1607611200000|2020-12-10 14:40:00|554.17|552.17|554.32|552.32|554.34|552.34|554.14|552.14|26
1607611210000|2020-12-10 14:40:10|554.3|552.3|554.18|552.18|554.34|552.34|554.17|552.17|19
1607611220000|2020-12-10 14:40:20|554.17|552.17|554.47|552.47|554.47|552.47|554.17|552.17|22
1607611230000|2020-12-10 14:40:30|554.43|552.43|554.09|552.09|554.46|552.46|554.02|552.02|28
1607611240000|2020-12-10 14:40:40|554.07|552.07|554.11|552.11|554.12|552.12|554.04|552.04|26
1607611250000|2020-12-10 14:40:50|554.1|552.1|554.06|552.06|554.11|552.11|554.02|552.02|22
1607611260000|2020-12-10 14:41:00|554.07|552.07|553.87|551.87|554.09|552.09|553.87|551.87|19
1607611270000|2020-12-10 14:41:10|553.86|551.86|553.76|551.76|553.96|551.96|553.73|551.73|29
1607611280000|2020-12-10 14:41:20|553.78|551.78|553.51|551.51|553.78|551.78|553.48|551.48|20
1607611290000|2020-12-10 14:41:30|553.53|551.53|552.71|550.71|553.53|551.53|552.67|550.67|25
1607611300000|2020-12-10 14:41:40|552.79|550.79|552.7|550.7|553.26|551.26|552.7|550.7|31
1607611310000|2020-12-10 14:41:50|552.71|550.71|553.1|551.1|553.1|551.1|552.69|550.69|35
1607611320000|2020-12-10 14:42:00|553.13|551.13|553.16|551.16|553.19|551.19|553.06|551.06|27
1607611330000|2020-12-10 14:42:10|553.17|551.17|553.02|551.02|553.18|551.18|552.98|550.98|22
1607611340000|2020-12-10 14:42:20|553|551|552.69|550.69|553.06|551.06|552.64|550.64|27
1607611350000|2020-12-10 14:42:30|552.7|550.7|552.59|550.59|552.75|550.75|552.53|550.53|24
1607611360000|2020-12-10 14:42:40|552.6|550.6|552.57|550.57|552.65|550.65|552.53|550.53|21
1607611370000|2020-12-10 14:42:50|552.58|550.58|552.47|550.47|552.77|550.77|552.36|550.36|27
1607611380000|2020-12-10 14:43:00|552.46|550.46|552.31|550.31|552.53|550.53|552.28|550.28|23
1607611390000|2020-12-10 14:43:10|552.29|550.29|552.29|550.29|552.53|550.53|552.28|550.28|30
1607611400000|2020-12-10 14:43:20|552.22|550.22|552.29|550.29|552.35|550.35|552.21|550.21|18
1607611410000|2020-12-10 14:43:30|552.27|550.27|552.36|550.36|552.36|550.36|552.23|550.23|25
1607611420000|2020-12-10 14:43:40|552.38|550.38|552.66|550.66|552.67|550.67|552.35|550.35|25
1607611430000|2020-12-10 14:43:50|552.65|550.65|552.81|550.81|552.81|550.81|552.64|550.64|27
1607611440000|2020-12-10 14:44:00|552.8|550.8|552.96|550.96|552.96|550.96|552.8|550.8|12
1607611450000|2020-12-10 14:44:10|552.95|550.95|552.97|550.97|552.97|550.97|552.94|550.94|9
1607611460000|2020-12-10 14:44:20|552.98|550.98|552.98|550.98|552.99|550.99|552.97|550.97|6
1607611470000|2020-12-10 14:44:30|552.99|550.99|553.1|551.1|553.1|551.1|552.98|550.98|9
1607611480000|2020-12-10 14:44:40|553.09|551.09|553.33|551.33|553.35|551.35|553.08|551.08|16
1607611490000|2020-12-10 14:44:50|553.4|551.4|553.63|551.63|553.64|551.64|553.39|551.39|13
1607611500000|2020-12-10 14:45:00|553.62|551.62|554.55|552.55|554.55|552.55|553.61|551.61|31
1607611510000|2020-12-10 14:45:10|554.56|552.56|554.68|552.68|554.68|552.68|554.5|552.5|23
1607611520000|2020-12-10 14:45:20|554.67|552.67|554.87|552.87|554.87|552.87|554.55|552.55|16
1607611530000|2020-12-10 14:45:30|554.86|552.86|554.78|552.78|554.86|552.86|554.75|552.75|18
1607611540000|2020-12-10 14:45:40|554.77|552.77|554.48|552.48|554.8|552.8|554.48|552.48|24
1607611550000|2020-12-10 14:45:50|554.49|552.49|554.22|552.22|554.49|552.49|554.19|552.19|16
1607611560000|2020-12-10 14:46:00|554.27|552.27|554.38|552.38|554.41|552.41|554.23|552.23|20
1607611570000|2020-12-10 14:46:10|554.4|552.4|554.61|552.61|554.62|552.62|554.4|552.4|19
1607611580000|2020-12-10 14:46:20|554.69|552.69|554.7|552.7|554.74|552.74|554.59|552.59|30
1607611590000|2020-12-10 14:46:30|554.69|552.69|554.68|552.68|554.72|552.72|554.67|552.67|26
1607611600000|2020-12-10 14:46:40|554.66|552.66|554.62|552.62|554.67|552.67|554.62|552.62|13
1607611610000|2020-12-10 14:46:50|554.63|552.63|554.6|552.6|554.63|552.63|554.6|552.6|10
1607611620000|2020-12-10 14:47:00|554.59|552.59|554.67|552.67|554.71|552.71|554.59|552.59|21
1607611630000|2020-12-10 14:47:10|554.68|552.68|554.73|552.73|554.77|552.77|554.66|552.66|18
1607611640000|2020-12-10 14:47:20|554.74|552.74|554.83|552.83|554.88|552.88|554.72|552.72|24
1607611650000|2020-12-10 14:47:30|554.82|552.82|554.6|552.6|554.88|552.88|554.6|552.6|28
1607611660000|2020-12-10 14:47:40|554.61|552.61|554.47|552.47|554.62|552.62|554.46|552.46|16
1607611670000|2020-12-10 14:47:50|554.46|552.46|554.28|552.28|554.48|552.48|554.28|552.28|25
1607611680000|2020-12-10 14:48:00|554.29|552.29|554.47|552.47|554.53|552.53|554.28|552.28|21
1607611690000|2020-12-10 14:48:10|554.48|552.48|554.2|552.2|554.56|552.56|554.2|552.2|26
1607611700000|2020-12-10 14:48:20|554.21|552.21|554.07|552.07|554.21|552.21|554.01|552.01|21
1607611710000|2020-12-10 14:48:30|554.09|552.09|553.79|551.79|554.13|552.13|553.79|551.79|12
1607611720000|2020-12-10 14:48:40|553.77|551.77|553.84|551.84|553.84|551.84|553.7|551.7|27
1607611730000|2020-12-10 14:48:50|553.82|551.82|553.7|551.7|553.86|551.86|553.65|551.65|23
1607611740000|2020-12-10 14:49:00|553.71|551.71|553.74|551.74|553.77|551.77|553.7|551.7|23
1607611750000|2020-12-10 14:49:10|553.73|551.73|553.62|551.62|553.76|551.76|553.62|551.62|20
1607611760000|2020-12-10 14:49:20|553.6|551.6|553.33|551.33|553.6|551.6|553.31|551.31|30
1607611770000|2020-12-10 14:49:30|553.34|551.34|553.36|551.36|553.37|551.37|553.34|551.34|18
1607611780000|2020-12-10 14:49:40|553.37|551.37|553.32|551.32|553.37|551.37|553.32|551.32|8
1607611790000|2020-12-10 14:49:50|553.31|551.31|553.2|551.2|553.32|551.32|553.19|551.19|13
1607611800000|2020-12-10 14:50:00|553.21|551.21|553.07|551.07|553.21|551.21|553.07|551.07|21
1607611810000|2020-12-10 14:50:10|553.06|551.06|553.05|551.05|553.09|551.09|553.01|551.01|8
1607611820000|2020-12-10 14:50:20|553.03|551.03|553.05|551.05|553.05|551.05|553.03|551.03|14
1607611830000|2020-12-10 14:50:30|553.04|551.04|553.16|551.16|553.24|551.24|553.03|551.03|27
1607611840000|2020-12-10 14:50:40|553.15|551.15|553.15|551.15|553.17|551.17|553|551|29
1607611850000|2020-12-10 14:50:50|553.16|551.16|553.04|551.04|553.18|551.18|553.03|551.03|18
1607611860000|2020-12-10 14:51:00|553.01|551.01|553|551|553.04|551.04|553|551|19
1607611870000|2020-12-10 14:51:10|553.03|551.03|552.89|550.89|553.04|551.04|552.89|550.89|16
1607611880000|2020-12-10 14:51:20|552.9|550.9|552.89|550.89|552.91|550.91|552.89|550.89|4
1607611890000|2020-12-10 14:51:30|552.88|550.88|552.84|550.84|552.89|550.89|552.83|550.83|21
1607611900000|2020-12-10 14:51:40|552.82|550.82|552.66|550.66|552.87|550.87|552.63|550.63|15
1607611910000|2020-12-10 14:51:50|552.61|550.61|552.47|550.47|552.61|550.61|552.44|550.44|18
1607611920000|2020-12-10 14:52:00|552.44|550.44|552.51|550.51|552.55|550.55|552.44|550.44|11
1607611930000|2020-12-10 14:52:10|552.54|550.54|552.3|550.3|552.55|550.55|552.29|550.29|17
1607611940000|2020-12-10 14:52:20|552.29|550.29|552.53|550.53|552.53|550.53|552.28|550.28|23
1607611950000|2020-12-10 14:52:30|552.51|550.51|552.62|550.62|552.67|550.67|552.5|550.5|23
1607611960000|2020-12-10 14:52:40|552.63|550.63|552.62|550.62|552.66|550.66|552.61|550.61|18
1607611970000|2020-12-10 14:52:50|552.61|550.61|552.59|550.59|552.61|550.61|552.57|550.57|16
1607611980000|2020-12-10 14:53:00|552.58|550.58|552.83|550.83|552.89|550.89|552.58|550.58|22
1607611990000|2020-12-10 14:53:10|552.85|550.85|552.66|550.66|552.9|550.9|552.62|550.62|26
1607612000000|2020-12-10 14:53:20|552.65|550.65|552.63|550.63|552.65|550.65|552.57|550.57|9
1607612010000|2020-12-10 14:53:30|552.64|550.64|552.51|550.51|552.65|550.65|552.51|550.51|19
1607612020000|2020-12-10 14:53:40|552.52|550.52|552.39|550.39|552.52|550.52|552.38|550.38|14
1607612030000|2020-12-10 14:53:50|552.41|550.41|552.41|550.41|552.42|550.42|552.4|550.4|9
1607612040000|2020-12-10 14:54:00|552.4|550.4|552.4|550.4|552.4|550.4|552.4|550.4|1
1607612050000|2020-12-10 14:54:10|552.37|550.37|552.38|550.38|552.38|550.38|552.35|550.35|8
1607612060000|2020-12-10 14:54:20|552.37|550.37|552.37|550.37|552.4|550.4|552.37|550.37|9
1607612070000|2020-12-10 14:54:30|552.38|550.38|552.32|550.32|552.38|550.38|552.32|550.32|14
1607612080000|2020-12-10 14:54:40|552.31|550.31|552.31|550.31|552.36|550.36|552.3|550.3|10
1607612090000|2020-12-10 14:54:50|552.29|550.29|552.34|550.34|552.35|550.35|552.29|550.29|5
1607612100000|2020-12-10 14:55:00|552.35|550.35|552.81|550.81|552.81|550.81|552.28|550.28|28
1607612110000|2020-12-10 14:55:10|552.79|550.79|552.73|550.73|552.87|550.87|552.73|550.73|21
1607612120000|2020-12-10 14:55:20|552.76|550.76|552.78|550.78|552.84|550.84|552.74|550.74|22
1607612130000|2020-12-10 14:55:30|552.77|550.77|552.49|550.49|552.77|550.77|552.48|550.48|22
1607612140000|2020-12-10 14:55:40|552.43|550.43|552.67|550.67|552.67|550.67|552.42|550.42|20
1607612150000|2020-12-10 14:55:50|552.7|550.7|553.4|551.4|553.4|551.4|552.7|550.7|32
1607612160000|2020-12-10 14:56:00|553.41|551.41|553.83|551.83|553.83|551.83|553.41|551.41|26
1607612170000|2020-12-10 14:56:10|553.84|551.84|553.89|551.89|553.91|551.91|553.83|551.83|18
1607612180000|2020-12-10 14:56:20|553.91|551.91|553.6|551.6|553.91|551.91|553.52|551.52|23
1607612190000|2020-12-10 14:56:30|553.58|551.58|553.28|551.28|553.6|551.6|553.24|551.24|24
1607612200000|2020-12-10 14:56:40|553.29|551.29|553.15|551.15|553.29|551.29|553.09|551.09|27
1607612210000|2020-12-10 14:56:50|553.14|551.14|553.39|551.39|553.47|551.47|553.13|551.13|25
1607612220000|2020-12-10 14:57:00|553.38|551.38|552.94|550.94|553.38|551.38|552.94|550.94|23
1607612230000|2020-12-10 14:57:10|552.91|550.91|552.89|550.89|552.97|550.97|552.88|550.88|24
1607612240000|2020-12-10 14:57:20|552.88|550.88|552.87|550.87|552.97|550.97|552.81|550.81|26
1607612250000|2020-12-10 14:57:30|552.9|550.9|552.59|550.59|552.9|550.9|552.59|550.59|26
1607612260000|2020-12-10 14:57:40|552.63|550.63|552.84|550.84|552.84|550.84|552.56|550.56|26
1607612270000|2020-12-10 14:57:50|552.78|550.78|552.81|550.81|552.88|550.88|552.72|550.72|32
1607612280000|2020-12-10 14:58:00|552.8|550.8|552.91|550.91|552.92|550.92|552.7|550.7|15
1607612290000|2020-12-10 14:58:10|552.92|550.92|552.99|550.99|552.99|550.99|552.92|550.92|12
1607612300000|2020-12-10 14:58:20|552.97|550.97|552.82|550.82|552.98|550.98|552.8|550.8|27
1607612310000|2020-12-10 14:58:30|552.83|550.83|552.77|550.77|552.94|550.94|552.77|550.77|27
1607612320000|2020-12-10 14:58:40|552.78|550.78|552.8|550.8|552.87|550.87|552.78|550.78|19
1607612330000|2020-12-10 14:58:50|552.81|550.81|553.02|551.02|553.03|551.03|552.81|550.81|21
1607612340000|2020-12-10 14:59:00|553.04|551.04|552.89|550.89|553.08|551.08|552.88|550.88|20
1607612350000|2020-12-10 14:59:10|552.86|550.86|552.76|550.76|552.88|550.88|552.74|550.74|24
1607612360000|2020-12-10 14:59:20|552.78|550.78|552.97|550.97|552.98|550.98|552.78|550.78|32
1607612370000|2020-12-10 14:59:30|552.96|550.96|553.13|551.13|553.13|551.13|552.87|550.87|28
1607612380000|2020-12-10 14:59:40|553.11|551.11|553.33|551.33|553.33|551.33|553.11|551.11|23
1607612390000|2020-12-10 14:59:50|553.41|551.41|553.34|551.34|553.42|551.42|553.33|551.33|22
1607612400000|2020-12-10 15:00:00|553.36|551.36|553.68|551.68|553.69|551.69|553.34|551.34|21
1607612410000|2020-12-10 15:00:10|553.66|551.66|554.12|552.12|554.15|552.15|553.66|551.66|27
1607612420000|2020-12-10 15:00:20|554.13|552.13|554.85|552.85|554.85|552.85|554.11|552.11|33
1607612430000|2020-12-10 15:00:30|554.83|552.83|555.17|553.17|555.23|553.23|554.83|552.83|29
1607612440000|2020-12-10 15:00:40|555.21|553.21|555.5|553.5|555.61|553.61|555.21|553.21|29
1607612450000|2020-12-10 15:00:50|555.52|553.52|555.2|553.2|555.52|553.52|555.19|553.19|30
1607612460000|2020-12-10 15:01:00|555.18|553.18|555.15|553.15|555.24|553.24|555.12|553.12|31
1607612470000|2020-12-10 15:01:10|555.16|553.16|555.06|553.06|555.22|553.22|555.05|553.05|23
1607612480000|2020-12-10 15:01:20|555.09|553.09|554.88|552.88|555.18|553.18|554.87|552.87|31
1607612490000|2020-12-10 15:01:30|554.87|552.87|554.9|552.9|554.91|552.91|554.84|552.84|20
1607612500000|2020-12-10 15:01:40|554.82|552.82|555.03|553.03|555.03|553.03|554.82|552.82|14
1607612510000|2020-12-10 15:01:50|555.16|553.16|555.44|553.44|555.48|553.48|555.14|553.14|23
1607612520000|2020-12-10 15:02:00|555.46|553.46|555.32|553.32|555.53|553.53|555.24|553.24|34
1607612530000|2020-12-10 15:02:10|555.33|553.33|555.48|553.48|555.52|553.52|555.33|553.33|22
1607612540000|2020-12-10 15:02:20|555.49|553.49|555.58|553.58|555.64|553.64|555.48|553.48|28
1607612550000|2020-12-10 15:02:30|555.59|553.59|555.52|553.52|555.59|553.59|555.38|553.38|30
1607612560000|2020-12-10 15:02:40|555.42|553.42|555.26|553.26|555.43|553.43|555.14|553.14|30
1607612570000|2020-12-10 15:02:50|555.27|553.27|555.13|553.13|555.27|553.27|555.12|553.12|24
1607612580000|2020-12-10 15:03:00|555.15|553.15|555.43|553.43|555.43|553.43|555.15|553.15|22
1607612590000|2020-12-10 15:03:10|555.41|553.41|555.38|553.38|555.43|553.43|555.31|553.31|22
1607612600000|2020-12-10 15:03:20|555.37|553.37|555.43|553.43|555.43|553.43|555.33|553.33|20
1607612610000|2020-12-10 15:03:30|555.39|553.39|555.42|553.42|555.46|553.46|555.35|553.35|28
1607612620000|2020-12-10 15:03:40|555.39|553.39|555.41|553.41|555.43|553.43|555.38|553.38|19
1607612630000|2020-12-10 15:03:50|555.42|553.42|555.33|553.33|555.47|553.47|555.33|553.33|21
1607612640000|2020-12-10 15:04:00|555.31|553.31|555.09|553.09|555.31|553.31|555.09|553.09|21
1607612650000|2020-12-10 15:04:10|555.1|553.1|555.08|553.08|555.11|553.11|555.07|553.07|16
1607612660000|2020-12-10 15:04:20|555.09|553.09|555.07|553.07|555.13|553.13|555.05|553.05|15
1607612670000|2020-12-10 15:04:30|555.09|553.09|555.03|553.03|555.09|553.09|555.03|553.03|18
1607612680000|2020-12-10 15:04:40|555.04|553.04|555.1|553.1|555.1|553.1|555.03|553.03|20
1607612690000|2020-12-10 15:04:50|555.09|553.09|555.05|553.05|555.1|553.1|555.04|553.04|27
1607612700000|2020-12-10 15:05:00|555.06|553.06|555.14|553.14|555.15|553.15|555.06|553.06|17
1607612710000|2020-12-10 15:05:10|555.13|553.13|555.08|553.08|555.13|553.13|555.06|553.06|21
1607612720000|2020-12-10 15:05:20|555.09|553.09|555.08|553.08|555.12|553.12|555.07|553.07|26
1607612730000|2020-12-10 15:05:30|555.09|553.09|555.05|553.05|555.09|553.09|555.05|553.05|20
1607612740000|2020-12-10 15:05:40|555.07|553.07|555.06|553.06|555.08|553.08|555.01|553.01|18
1607612750000|2020-12-10 15:05:50|555.04|553.04|555.01|553.01|555.04|553.04|555|553|7
1607612760000|2020-12-10 15:06:00|555.02|553.02|554.93|552.93|555.02|553.02|554.91|552.91|19
1607612780000|2020-12-10 15:06:20|554.94|552.94|554.9|552.9|554.94|552.94|554.9|552.9|8
1607612790000|2020-12-10 15:06:30|554.88|552.88|555.03|553.03|555.03|553.03|554.83|552.83|16
1607612800000|2020-12-10 15:06:40|555.02|553.02|554.85|552.85|555.03|553.03|554.83|552.83|17
1607612810000|2020-12-10 15:06:50|554.82|552.82|554.69|552.69|554.82|552.82|554.54|552.54|31
1607612820000|2020-12-10 15:07:00|554.68|552.68|554.51|552.51|554.72|552.72|554.51|552.51|25
1607612830000|2020-12-10 15:07:10|554.52|552.52|554.19|552.19|554.53|552.53|554.19|552.19|17
1607612840000|2020-12-10 15:07:20|554.2|552.2|554.2|552.2|554.22|552.22|554.19|552.19|12
1607612850000|2020-12-10 15:07:30|554.23|552.23|554.21|552.21|554.24|552.24|554.21|552.21|11
1607612860000|2020-12-10 15:07:40|554.2|552.2|554.24|552.24|554.27|552.27|554.2|552.2|23
1607612870000|2020-12-10 15:07:50|554.04|552.04|553.77|551.77|554.09|552.09|553.76|551.76|16
1607612880000|2020-12-10 15:08:00|553.74|551.74|553.71|551.71|553.76|551.76|553.69|551.69|18
1607612890000|2020-12-10 15:08:10|553.73|551.73|553.54|551.54|553.73|551.73|553.51|551.51|21
1607612900000|2020-12-10 15:08:20|553.5|551.5|553.38|551.38|553.5|551.5|553.31|551.31|23
1607612910000|2020-12-10 15:08:30|553.31|551.31|553.18|551.18|553.33|551.33|553.18|551.18|22
1607612920000|2020-12-10 15:08:40|553.2|551.2|553.18|551.18|553.37|551.37|553.17|551.17|27
1607612930000|2020-12-10 15:08:50|553.17|551.17|552.64|550.64|553.19|551.19|552.64|550.64|29
1607612940000|2020-12-10 15:09:00|552.51|550.51|552.27|550.27|552.52|550.52|552.23|550.23|29
1607612950000|2020-12-10 15:09:10|552.23|550.23|552.11|550.11|552.23|550.23|551.95|549.95|20
1607612960000|2020-12-10 15:09:20|552.03|550.03|552.27|550.27|552.32|550.32|552.01|550.01|30
1607612970000|2020-12-10 15:09:30|552.26|550.26|551.84|549.84|552.26|550.26|551.83|549.83|30
1607612980000|2020-12-10 15:09:40|551.81|549.81|551.89|549.89|551.94|549.94|551.79|549.79|23
1607612990000|2020-12-10 15:09:50|551.9|549.9|551.63|549.63|551.92|549.92|551.62|549.62|24
1607613000000|2020-12-10 15:10:00|551.61|549.61|551.23|549.23|551.61|549.61|551.23|549.23|21
1607613010000|2020-12-10 15:10:10|551.26|549.26|551.29|549.29|551.38|549.38|551.19|549.19|32
1607613020000|2020-12-10 15:10:20|551.28|549.28|551.89|549.89|551.89|549.89|551.18|549.18|30
1607613030000|2020-12-10 15:10:30|551.9|549.9|552.09|550.09|552.11|550.11|551.9|549.9|19
1607613040000|2020-12-10 15:10:40|552.07|550.07|551.93|549.93|552.07|550.07|551.87|549.87|27
1607613050000|2020-12-10 15:10:50|551.8|549.8|551.18|549.18|551.8|549.8|551.18|549.18|30
1607613060000|2020-12-10 15:11:00|551.15|549.15|551.34|549.34|551.34|549.34|551.03|549.03|27
1607613070000|2020-12-10 15:11:10|551.4|549.4|551.32|549.32|551.61|549.61|551.28|549.28|30
1607613080000|2020-12-10 15:11:20|551.29|549.29|551.14|549.14|551.29|549.29|551.02|549.02|28
1607613090000|2020-12-10 15:11:30|551.12|549.12|551.06|549.06|551.14|549.14|550.97|548.97|26
1607613100000|2020-12-10 15:11:40|551.07|549.07|550.87|548.87|551.07|549.07|550.87|548.87|29
1607613110000|2020-12-10 15:11:50|550.88|548.88|550.87|548.87|551.01|549.01|550.85|548.85|30
1607613120000|2020-12-10 15:12:00|550.9|548.9|551.18|549.18|551.18|549.18|550.87|548.87|30
1607613130000|2020-12-10 15:12:10|551.2|549.2|551.23|549.23|551.51|549.51|551.2|549.2|31
1607613140000|2020-12-10 15:12:20|551.22|549.22|551.25|549.25|551.36|549.36|551.19|549.19|27
1607613150000|2020-12-10 15:12:30|551.27|549.27|551.5|549.5|551.54|549.54|551.27|549.27|25
1607613160000|2020-12-10 15:12:40|551.6|549.6|551.57|549.57|551.66|549.66|551.55|549.55|24
1607613170000|2020-12-10 15:12:50|551.58|549.58|551.26|549.26|551.69|549.69|551.26|549.26|32
1607613180000|2020-12-10 15:13:00|551.27|549.27|550.96|548.96|551.27|549.27|550.93|548.93|29
1607613190000|2020-12-10 15:13:10|550.97|548.97|551.35|549.35|551.36|549.36|550.97|548.97|23
1607613200000|2020-12-10 15:13:20|551.36|549.36|551.32|549.32|551.53|549.53|551.32|549.32|18
1607613210000|2020-12-10 15:13:30|551.31|549.31|550.83|548.83|551.41|549.41|550.83|548.83|27
1607613220000|2020-12-10 15:13:40|550.81|548.81|550.79|548.79|550.85|548.85|550.77|548.77|20
1607613230000|2020-12-10 15:13:50|550.8|548.8|550.76|548.76|550.84|548.84|550.76|548.76|22
1607613240000|2020-12-10 15:14:00|550.73|548.73|550.53|548.53|550.73|548.73|550.5|548.5|22
1607613250000|2020-12-10 15:14:10|550.58|548.58|550.14|548.14|550.62|548.62|550.07|548.07|20
1607613260000|2020-12-10 15:14:20|550.13|548.13|550.35|548.35|550.47|548.47|550.09|548.09|30
1607613270000|2020-12-10 15:14:30|550.36|548.36|550.14|548.14|550.36|548.36|550.13|548.13|20
1607613280000|2020-12-10 15:14:40|550.11|548.11|550.07|548.07|550.11|548.11|549.86|547.86|23
1607613290000|2020-12-10 15:14:50|550.1|548.1|549.95|547.95|550.31|548.31|549.85|547.85|33
1607613300000|2020-12-10 15:15:00|549.91|547.91|549.71|547.71|549.91|547.91|549.63|547.63|24
1607613310000|2020-12-10 15:15:10|549.73|547.73|549.37|547.37|549.73|547.73|549.37|547.37|28
1607613320000|2020-12-10 15:15:20|549.33|547.33|549.28|547.28|549.41|547.41|549.27|547.27|24
1607613330000|2020-12-10 15:15:30|549.29|547.29|550.11|548.11|550.11|548.11|549.29|547.29|30
1607613340000|2020-12-10 15:15:40|550.08|548.08|550.6|548.6|550.62|548.62|550.08|548.08|30
1607613350000|2020-12-10 15:15:50|550.61|548.61|551.23|549.23|551.23|549.23|550.58|548.58|23
1607613360000|2020-12-10 15:16:00|551.24|549.24|551.29|549.29|551.4|549.4|551.2|549.2|34
1607613370000|2020-12-10 15:16:10|551.3|549.3|551.52|549.52|551.63|549.63|551.27|549.27|28
1607613380000|2020-12-10 15:16:20|551.46|549.46|550.81|548.81|551.52|549.52|550.81|548.81|28
1607613390000|2020-12-10 15:16:30|550.76|548.76|550.38|548.38|550.77|548.77|550.38|548.38|22
1607613400000|2020-12-10 15:16:40|550.37|548.37|550.51|548.51|550.56|548.56|550.3|548.3|26
1607613410000|2020-12-10 15:16:50|550.54|548.54|550.94|548.94|550.99|548.99|550.54|548.54|28
1607613420000|2020-12-10 15:17:00|550.91|548.91|550.71|548.71|551.06|549.06|550.69|548.69|34
1607613430000|2020-12-10 15:17:10|550.7|548.7|550.44|548.44|550.72|548.72|550.44|548.44|31
1607613440000|2020-12-10 15:17:20|550.43|548.43|550.36|548.36|550.45|548.45|550.36|548.36|18
1607613450000|2020-12-10 15:17:30|550.37|548.37|550.37|548.37|550.43|548.43|550.34|548.34|25
1607613460000|2020-12-10 15:17:40|550.35|548.35|550.7|548.7|550.82|548.82|550.35|548.35|29
1607613470000|2020-12-10 15:17:50|550.65|548.65|550.52|548.52|550.66|548.66|550.28|548.28|35
1607613480000|2020-12-10 15:18:00|550.58|548.58|550.46|548.46|550.64|548.64|550.39|548.39|33
1607613490000|2020-12-10 15:18:10|550.47|548.47|550.36|548.36|550.47|548.47|550.36|548.36|25
1607613500000|2020-12-10 15:18:20|550.37|548.37|550.37|548.37|550.4|548.4|550.24|548.24|28
1607613510000|2020-12-10 15:18:30|550.36|548.36|550.35|548.35|550.38|548.38|550.32|548.32|21
1607613520000|2020-12-10 15:18:40|550.33|548.33|550.3|548.3|550.38|548.38|550.3|548.3|21
1607613530000|2020-12-10 15:18:50|550.32|548.32|550.03|548.03|550.41|548.41|550.03|548.03|18
1607613540000|2020-12-10 15:19:00|550.04|548.04|550.65|548.65|550.66|548.66|550|548|32
1607613550000|2020-12-10 15:19:10|550.66|548.66|550.66|548.66|550.73|548.73|550.63|548.63|24
1607613560000|2020-12-10 15:19:20|550.64|548.64|550.7|548.7|550.72|548.72|550.59|548.59|26
1607613570000|2020-12-10 15:19:30|550.71|548.71|550.78|548.78|550.78|548.78|550.7|548.7|30
1607613580000|2020-12-10 15:19:40|550.79|548.79|550.64|548.64|550.8|548.8|550.6|548.6|26
1607613590000|2020-12-10 15:19:50|550.65|548.65|550.84|548.84|550.84|548.84|550.61|548.61|26
1607613600000|2020-12-10 15:20:00|550.87|548.87|551.03|549.03|551.03|549.03|550.85|548.85|18
1607613610000|2020-12-10 15:20:10|551.08|549.08|551.19|549.19|551.22|549.22|551.08|549.08|25
1607613620000|2020-12-10 15:20:20|551.2|549.2|551.26|549.26|551.26|549.26|551.19|549.19|19
1607613630000|2020-12-10 15:20:30|551.25|549.25|551.25|549.25|551.36|549.36|551.24|549.24|26
1607613640000|2020-12-10 15:20:40|551.13|549.13|551.02|549.02|551.13|549.13|550.91|548.91|26
1607613650000|2020-12-10 15:20:50|551.06|549.06|551.37|549.37|551.37|549.37|551.06|549.06|27
1607613660000|2020-12-10 15:21:00|551.36|549.36|551.34|549.34|551.53|549.53|551.34|549.34|26
1607613670000|2020-12-10 15:21:10|551.24|549.24|551.23|549.23|551.26|549.26|551.15|549.15|20
1607613680000|2020-12-10 15:21:20|551.24|549.24|551.22|549.22|551.3|549.3|551.22|549.22|22
1607613690000|2020-12-10 15:21:30|551.23|549.23|551.31|549.31|551.34|549.34|551.22|549.22|19
1607613700000|2020-12-10 15:21:40|551.3|549.3|551.3|549.3|551.36|549.36|551.29|549.29|16
1607613710000|2020-12-10 15:21:50|551.29|549.29|551.39|549.39|551.43|549.43|551.29|549.29|17
1607613720000|2020-12-10 15:22:00|551.37|549.37|551.45|549.45|551.45|549.45|551.37|549.37|9
1607613730000|2020-12-10 15:22:10|551.44|549.44|551.9|549.9|551.93|549.93|551.44|549.44|28
1607613740000|2020-12-10 15:22:20|551.89|549.89|551.96|549.96|551.99|549.99|551.81|549.81|24
1607613750000|2020-12-10 15:22:30|551.93|549.93|552.35|550.35|552.36|550.36|551.93|549.93|21
1607613760000|2020-12-10 15:22:40|552.33|550.33|552.48|550.48|552.49|550.49|552.33|550.33|27
1607613770000|2020-12-10 15:22:50|552.47|550.47|552.81|550.81|552.89|550.89|552.37|550.37|27
1607613780000|2020-12-10 15:23:00|552.84|550.84|553|551|553|551|552.73|550.73|28
1607613790000|2020-12-10 15:23:10|553.04|551.04|553.02|551.02|553.07|551.07|552.98|550.98|26
1607613800000|2020-12-10 15:23:20|553|551|552.95|550.95|553.02|551.02|552.94|550.94|27
1607613810000|2020-12-10 15:23:30|552.96|550.96|552.63|550.63|552.96|550.96|552.61|550.61|17
1607613820000|2020-12-10 15:23:40|552.61|550.61|552.66|550.66|552.67|550.67|552.51|550.51|28
1607613830000|2020-12-10 15:23:50|552.67|550.67|552.81|550.81|552.82|550.82|552.63|550.63|29
1607613840000|2020-12-10 15:24:00|552.77|550.77|552.65|550.65|552.79|550.79|552.65|550.65|29
1607613850000|2020-12-10 15:24:10|552.64|550.64|552.5|550.5|552.65|550.65|552.49|550.49|16
1607613860000|2020-12-10 15:24:20|552.45|550.45|552.38|550.38|552.45|550.45|552.35|550.35|9
1607613870000|2020-12-10 15:24:30|552.34|550.34|552.45|550.45|552.5|550.5|552.31|550.31|18
1607613880000|2020-12-10 15:24:40|552.44|550.44|552.04|550.04|552.46|550.46|552.04|550.04|19
1607613890000|2020-12-10 15:24:50|552.03|550.03|552.15|550.15|552.19|550.19|552.03|550.03|11
1607613900000|2020-12-10 15:25:00|552.16|550.16|552.34|550.34|552.34|550.34|552.16|550.16|17
1607613910000|2020-12-10 15:25:10|552.35|550.35|552.56|550.56|552.56|550.56|552.34|550.34|17
1607613920000|2020-12-10 15:25:20|552.57|550.57|552.67|550.67|552.67|550.67|552.43|550.43|21
1607613930000|2020-12-10 15:25:30|552.68|550.68|553.04|551.04|553.04|551.04|552.68|550.68|18
1607613940000|2020-12-10 15:25:40|553.05|551.05|553.58|551.58|553.61|551.61|553.03|551.03|25
1607613950000|2020-12-10 15:25:50|554.02|552.02|554.32|552.32|554.36|552.36|554.02|552.02|25
1607613960000|2020-12-10 15:26:00|554.29|552.29|554.22|552.22|554.36|552.36|554.17|552.17|25
1607613970000|2020-12-10 15:26:10|554.23|552.23|554.21|552.21|554.27|552.27|553.82|551.82|29
1607613980000|2020-12-10 15:26:20|554.25|552.25|554.12|552.12|554.25|552.25|554.05|552.05|22
1607613990000|2020-12-10 15:26:30|554.11|552.11|554.13|552.13|554.15|552.15|554.11|552.11|13
1607614000000|2020-12-10 15:26:40|554.14|552.14|554.24|552.24|554.33|552.33|554.1|552.1|23
1607614010000|2020-12-10 15:26:50|554.23|552.23|554.33|552.33|554.33|552.33|554.02|552.02|18
1607614020000|2020-12-10 15:27:00|554.34|552.34|554.26|552.26|554.36|552.36|554.25|552.25|22
1607614030000|2020-12-10 15:27:10|554.28|552.28|554.32|552.32|554.35|552.35|554.24|552.24|20
1607614040000|2020-12-10 15:27:20|554.33|552.33|554.11|552.11|554.35|552.35|554.11|552.11|26
1607614050000|2020-12-10 15:27:30|554.1|552.1|554.18|552.18|554.25|552.25|554.09|552.09|17
1607614060000|2020-12-10 15:27:40|554.17|552.17|554.06|552.06|554.17|552.17|554.05|552.05|29
1607614070000|2020-12-10 15:27:50|554.05|552.05|554.07|552.07|554.12|552.12|554.05|552.05|24
1607614080000|2020-12-10 15:28:00|554.08|552.08|554.19|552.19|554.29|552.29|554.06|552.06|26
1607614090000|2020-12-10 15:28:10|554.17|552.17|554.15|552.15|554.18|552.18|554.13|552.13|18
1607614100000|2020-12-10 15:28:20|554.16|552.16|554.15|552.15|554.16|552.16|554.07|552.07|24
1607614110000|2020-12-10 15:28:30|554.19|552.19|554.13|552.13|554.19|552.19|554.13|552.13|24
1607614120000|2020-12-10 15:28:40|554.15|552.15|554.11|552.11|554.16|552.16|554.07|552.07|24
1607614130000|2020-12-10 15:28:50|554.1|552.1|554.12|552.12|554.15|552.15|554.08|552.08|21
1607614140000|2020-12-10 15:29:00|554.14|552.14|554.16|552.16|554.18|552.18|554.11|552.11|19
1607614150000|2020-12-10 15:29:10|554.15|552.15|554.11|552.11|554.23|552.23|554.11|552.11|25
1607614160000|2020-12-10 15:29:20|554.09|552.09|553.79|551.79|554.1|552.1|553.78|551.78|22
1607614170000|2020-12-10 15:29:30|553.81|551.81|554.45|552.45|554.47|552.47|553.78|551.78|25
1607614180000|2020-12-10 15:29:40|554.46|552.46|554.46|552.46|554.47|552.47|554.42|552.42|26
1607614190000|2020-12-10 15:29:50|554.44|552.44|554.42|552.42|554.45|552.45|554.4|552.4|23
1607614200000|2020-12-10 15:30:00|554.41|552.41|554.39|552.39|554.42|552.42|554.37|552.37|22
1607614210000|2020-12-10 15:30:10|554.41|552.41|554.44|552.44|554.46|552.46|554.38|552.38|22
1607614220000|2020-12-10 15:30:20|554.43|552.43|554.39|552.39|554.43|552.43|554.39|552.39|12
1607614230000|2020-12-10 15:30:30|554.4|552.4|554.09|552.09|554.41|552.41|554.06|552.06|20
1607614240000|2020-12-10 15:30:40|554.05|552.05|553.98|551.98|554.06|552.06|553.85|551.85|22
1607614250000|2020-12-10 15:30:50|553.99|551.99|553.99|551.99|554.01|552.01|553.98|551.98|10
1607614260000|2020-12-10 15:31:00|553.98|551.98|553.93|551.93|554|552|553.92|551.92|18
1607614270000|2020-12-10 15:31:10|553.92|551.92|553.71|551.71|553.97|551.97|553.71|551.71|28
1607614280000|2020-12-10 15:31:20|553.69|551.69|553.42|551.42|553.69|551.69|553.42|551.42|21
1607614290000|2020-12-10 15:31:30|553.43|551.43|553.41|551.41|553.47|551.47|553.39|551.39|18
1607614300000|2020-12-10 15:31:40|553.43|551.43|553.26|551.26|553.44|551.44|553.26|551.26|16
1607614310000|2020-12-10 15:31:50|553.25|551.25|552.87|550.87|553.27|551.27|552.87|550.87|15
1607614320000|2020-12-10 15:32:00|552.86|550.86|552.68|550.68|552.88|550.88|552.67|550.67|16
1607614330000|2020-12-10 15:32:10|552.66|550.66|552.35|550.35|552.68|550.68|552.33|550.33|16
1607614340000|2020-12-10 15:32:20|552.36|550.36|552.35|550.35|552.4|550.4|552.15|550.15|19
1607614350000|2020-12-10 15:32:30|552.36|550.36|552.96|550.96|553|551|552.36|550.36|29
1607614360000|2020-12-10 15:32:40|552.9|550.9|552.46|550.46|552.9|550.9|552.38|550.38|31
1607614370000|2020-12-10 15:32:50|552.45|550.45|552.39|550.39|552.45|550.45|552.39|550.39|25
1607614380000|2020-12-10 15:33:00|552.37|550.37|552.17|550.17|552.37|550.37|552.16|550.16|27
1607614390000|2020-12-10 15:33:10|552.16|550.16|552.21|550.21|552.21|550.21|552.16|550.16|27
1607614400000|2020-12-10 15:33:20|552.2|550.2|552.18|550.18|552.2|550.2|552.16|550.16|14
1607614410000|2020-12-10 15:33:30|552.12|550.12|551.95|549.95|552.12|550.12|551.93|549.93|10
1607614420000|2020-12-10 15:33:40|551.98|549.98|551.96|549.96|551.98|549.98|551.94|549.94|5
1607614430000|2020-12-10 15:33:50|551.97|549.97|551.91|549.91|551.97|549.97|551.91|549.91|10
1607614440000|2020-12-10 15:34:00|551.9|549.9|552|550|552|550|551.89|549.89|15
1607614450000|2020-12-10 15:34:10|552.01|550.01|551.97|549.97|552.21|550.21|551.97|549.97|24
1607614460000|2020-12-10 15:34:20|551.96|549.96|551.97|549.97|552.01|550.01|551.92|549.92|21
1607614470000|2020-12-10 15:34:30|551.96|549.96|551.93|549.93|551.98|549.98|551.92|549.92|21
1607614480000|2020-12-10 15:34:40|551.94|549.94|551.93|549.93|551.97|549.97|551.93|549.93|21
1607614490000|2020-12-10 15:34:50|551.94|549.94|552.13|550.13|552.14|550.14|551.93|549.93|26
1607614500000|2020-12-10 15:35:00|552.11|550.11|552.19|550.19|552.19|550.19|551.94|549.94|31
1607614510000|2020-12-10 15:35:10|552.16|550.16|553|551|553|551|552.16|550.16|33
1607614520000|2020-12-10 15:35:20|553.05|551.05|553.15|551.15|553.18|551.18|553.03|551.03|29
1607614530000|2020-12-10 15:35:30|553.11|551.11|553.04|551.04|553.16|551.16|553.04|551.04|26
1607614540000|2020-12-10 15:35:40|553.02|551.02|552.78|550.78|553.03|551.03|552.77|550.77|24
1607614550000|2020-12-10 15:35:50|552.76|550.76|552.53|550.53|552.77|550.77|552.53|550.53|25
1607614560000|2020-12-10 15:36:00|552.49|550.49|552.37|550.37|552.53|550.53|552.36|550.36|23
1607614570000|2020-12-10 15:36:10|552.36|550.36|552.39|550.39|552.4|550.4|552.34|550.34|24
1607614580000|2020-12-10 15:36:20|552.38|550.38|552.39|550.39|552.45|550.45|552.36|550.36|21
1607614590000|2020-12-10 15:36:30|552.4|550.4|552.44|550.44|552.47|550.47|552.38|550.38|15
1607614600000|2020-12-10 15:36:40|552.45|550.45|552.5|550.5|552.5|550.5|552.43|550.43|13
1607614610000|2020-12-10 15:36:50|552.55|550.55|552.89|550.89|552.89|550.89|552.55|550.55|16
1607614620000|2020-12-10 15:37:00|552.92|550.92|553.38|551.38|553.38|551.38|552.92|550.92|20
1607614630000|2020-12-10 15:37:10|553.4|551.4|553.7|551.7|553.79|551.79|553.4|551.4|28
1607614640000|2020-12-10 15:37:20|553.74|551.74|553.67|551.67|553.74|551.74|553.67|551.67|22
1607614650000|2020-12-10 15:37:30|553.66|551.66|553.64|551.64|553.66|551.66|553.62|551.62|12
1607614660000|2020-12-10 15:37:40|553.65|551.65|553.75|551.75|553.75|551.75|553.61|551.61|24
1607614670000|2020-12-10 15:37:50|553.76|551.76|553.85|551.85|553.93|551.93|553.76|551.76|25
1607614680000|2020-12-10 15:38:00|553.86|551.86|553.9|551.9|553.92|551.92|553.8|551.8|27
1607614690000|2020-12-10 15:38:10|553.88|551.88|553.84|551.84|553.93|551.93|553.84|551.84|24
1607614700000|2020-12-10 15:38:20|553.83|551.83|553.89|551.89|553.91|551.91|553.82|551.82|20
1607614710000|2020-12-10 15:38:30|553.9|551.9|553.88|551.88|553.9|551.9|553.87|551.87|13
1607614720000|2020-12-10 15:38:40|553.9|551.9|553.91|551.91|553.91|551.91|553.89|551.89|7
1607614730000|2020-12-10 15:38:50|553.89|551.89|553.86|551.86|553.91|551.91|553.86|551.86|14
1607614740000|2020-12-10 15:39:00|553.87|551.87|553.84|551.84|553.87|551.87|553.83|551.83|14
1607614750000|2020-12-10 15:39:10|553.83|551.83|553.75|551.75|553.83|551.83|553.75|551.75|8
1607614760000|2020-12-10 15:39:20|553.76|551.76|553.96|551.96|553.96|551.96|553.74|551.74|18
1607614770000|2020-12-10 15:39:30|553.99|551.99|553.89|551.89|553.99|551.99|553.89|551.89|11
1607614780000|2020-12-10 15:39:40|553.9|551.9|554.09|552.09|554.09|552.09|553.89|551.89|12
1607614790000|2020-12-10 15:39:50|554.06|552.06|554.2|552.2|554.22|552.22|554.06|552.06|20
1607614800000|2020-12-10 15:40:00|554.21|552.21|554.2|552.2|554.22|552.22|554.18|552.18|14
1607614810000|2020-12-10 15:40:10|554.19|552.19|554.13|552.13|554.19|552.19|554.13|552.13|17
1607614820000|2020-12-10 15:40:20|554.11|552.11|553.91|551.91|554.11|552.11|553.91|551.91|20
1607614830000|2020-12-10 15:40:30|553.9|551.9|554|552|554.01|552.01|553.9|551.9|12
1607614840000|2020-12-10 15:40:40|554.01|552.01|554.01|552.01|554.01|552.01|553.98|551.98|8
1607614850000|2020-12-10 15:40:50|553.99|551.99|553.73|551.73|553.99|551.99|553.73|551.73|20
1607614860000|2020-12-10 15:41:00|553.72|551.72|553.82|551.82|553.82|551.82|553.7|551.7|17
1607614870000|2020-12-10 15:41:10|553.84|551.84|553.96|551.96|553.97|551.97|553.84|551.84|19
1607614880000|2020-12-10 15:41:20|553.95|551.95|553.93|551.93|553.96|551.96|553.93|551.93|14
1607614890000|2020-12-10 15:41:30|553.95|551.95|553.84|551.84|553.95|551.95|553.81|551.81|25
1607614900000|2020-12-10 15:41:40|553.85|551.85|554.08|552.08|554.11|552.11|553.75|551.75|22
1607614910000|2020-12-10 15:41:50|554.09|552.09|554.2|552.2|554.2|552.2|554.09|552.09|14
1607614920000|2020-12-10 15:42:00|554.21|552.21|554.15|552.15|554.24|552.24|554.15|552.15|21
1607614930000|2020-12-10 15:42:10|554.16|552.16|554.21|552.21|554.22|552.22|554.15|552.15|21
1607614940000|2020-12-10 15:42:20|554.2|552.2|554.46|552.46|554.49|552.49|554.2|552.2|27
1607614950000|2020-12-10 15:42:30|554.47|552.47|554.52|552.52|554.52|552.52|554.44|552.44|16
1607614960000|2020-12-10 15:42:40|554.51|552.51|554.54|552.54|554.55|552.55|554.51|552.51|18
1607614970000|2020-12-10 15:42:50|554.53|552.53|554.62|552.62|554.63|552.63|554.53|552.53|26
1607614980000|2020-12-10 15:43:00|554.61|552.61|554.7|552.7|554.7|552.7|554.6|552.6|22
1607614990000|2020-12-10 15:43:10|554.71|552.71|555.19|553.19|555.22|553.22|554.71|552.71|37
1607615000000|2020-12-10 15:43:20|555.18|553.18|555.25|553.25|555.3|553.3|555.17|553.17|25
1607615010000|2020-12-10 15:43:30|555.24|553.24|555.18|553.18|555.26|553.26|555.08|553.08|21
1607615020000|2020-12-10 15:43:40|555.15|553.15|555.13|553.13|555.18|553.18|555.09|553.09|27
1607615030000|2020-12-10 15:43:50|555.15|553.15|555.1|553.1|555.16|553.16|555.08|553.08|14
1607615040000|2020-12-10 15:44:00|555.12|553.12|555.01|553.01|555.13|553.13|555|553|23
1607615050000|2020-12-10 15:44:10|555.03|553.03|554.92|552.92|555.13|553.13|554.92|552.92|10
1607615060000|2020-12-10 15:44:20|554.91|552.91|554.88|552.88|554.91|552.91|554.87|552.87|6
1607615070000|2020-12-10 15:44:30|554.92|552.92|554.9|552.9|554.95|552.95|554.9|552.9|16
1607615080000|2020-12-10 15:44:40|554.91|552.91|555.07|553.07|555.09|553.09|554.91|552.91|16
1607615090000|2020-12-10 15:44:50|555.06|553.06|554.86|552.86|555.06|553.06|554.86|552.86|16
1607615100000|2020-12-10 15:45:00|554.87|552.87|554.87|552.87|554.88|552.88|554.86|552.86|5
1607615110000|2020-12-10 15:45:10|554.88|552.88|554.93|552.93|554.93|552.93|554.88|552.88|17
1607615120000|2020-12-10 15:45:20|554.92|552.92|554.87|552.87|554.92|552.92|554.87|552.87|10
1607615130000|2020-12-10 15:45:30|554.88|552.88|554.88|552.88|554.88|552.88|554.87|552.87|3
1607615140000|2020-12-10 15:45:40|554.89|552.89|554.88|552.88|554.89|552.89|554.88|552.88|2
1607615150000|2020-12-10 15:45:50|554.9|552.9|554.86|552.86|554.9|552.9|554.86|552.86|9
1607615160000|2020-12-10 15:46:00|554.87|552.87|554.84|552.84|554.87|552.87|554.83|552.83|10
1607615170000|2020-12-10 15:46:10|554.85|552.85|554.85|552.85|554.87|552.87|554.84|552.84|13
1607615180000|2020-12-10 15:46:20|554.84|552.84|554.82|552.82|554.85|552.85|554.82|552.82|9
1607615190000|2020-12-10 15:46:30|554.83|552.83|554.83|552.83|554.87|552.87|554.83|552.83|21
1607615200000|2020-12-10 15:46:40|554.84|552.84|554.81|552.81|554.85|552.85|554.8|552.8|18
1607615210000|2020-12-10 15:46:50|554.8|552.8|554.82|552.82|554.82|552.82|554.8|552.8|3
1607615220000|2020-12-10 15:47:00|554.8|552.8|554.63|552.63|554.8|552.8|554.57|552.57|18
1607615230000|2020-12-10 15:47:10|554.62|552.62|554.53|552.53|554.62|552.62|554.53|552.53|18
1607615240000|2020-12-10 15:47:20|554.51|552.51|554.51|552.51|554.55|552.55|554.4|552.4|18
1607615250000|2020-12-10 15:47:30|554.53|552.53|554.59|552.59|554.59|552.59|554.53|552.53|10
1607615260000|2020-12-10 15:47:40|554.65|552.65|554.61|552.61|554.69|552.69|554.61|552.61|19
1607615270000|2020-12-10 15:47:50|554.6|552.6|554.6|552.6|554.61|552.61|554.55|552.55|9
1607615280000|2020-12-10 15:48:00|554.61|552.61|554.62|552.62|554.69|552.69|554.6|552.6|16
1607615290000|2020-12-10 15:48:10|554.63|552.63|554.57|552.57|554.66|552.66|554.56|552.56|11
1607615300000|2020-12-10 15:48:20|554.58|552.58|554.52|552.52|554.59|552.59|554.49|552.49|15
1607615310000|2020-12-10 15:48:30|554.5|552.5|554.53|552.53|554.56|552.56|554.5|552.5|14
1607615320000|2020-12-10 15:48:40|554.52|552.52|554.5|552.5|554.52|552.52|554.48|552.48|10
1607615330000|2020-12-10 15:48:50|554.53|552.53|554.57|552.57|554.58|552.58|554.52|552.52|22
1607615340000|2020-12-10 15:49:00|554.56|552.56|554.57|552.57|554.57|552.57|554.53|552.53|12
1607615350000|2020-12-10 15:49:10|554.59|552.59|554.67|552.67|554.68|552.68|554.59|552.59|12
1607615360000|2020-12-10 15:49:20|554.69|552.69|554.97|552.97|554.97|552.97|554.69|552.69|13
1607615370000|2020-12-10 15:49:30|554.98|552.98|555|553|555.02|553.02|554.96|552.96|17
1607615380000|2020-12-10 15:49:40|555.01|553.01|556.09|554.09|556.09|554.09|554.98|552.98|30
1607615390000|2020-12-10 15:49:50|556.02|554.02|556.37|554.37|556.37|554.37|555.92|553.92|34
1607615400000|2020-12-10 15:50:00|556.5|554.5|556.64|554.64|556.9|554.9|556.46|554.46|29
1607615410000|2020-12-10 15:50:10|556.61|554.61|556.63|554.63|556.63|554.63|556.32|554.32|29
1607615420000|2020-12-10 15:50:20|556.62|554.62|556.57|554.57|556.64|554.64|556.44|554.44|30
1607615430000|2020-12-10 15:50:30|556.56|554.56|556.3|554.3|556.57|554.57|556.3|554.3|26
1607615440000|2020-12-10 15:50:40|556.33|554.33|556.41|554.41|556.46|554.46|556.3|554.3|28
1607615450000|2020-12-10 15:50:50|556.4|554.4|556.2|554.2|556.4|554.4|556.19|554.19|24
1607615460000|2020-12-10 15:51:00|556.21|554.21|556.28|554.28|556.28|554.28|556.21|554.21|28
1607615470000|2020-12-10 15:51:10|556.27|554.27|556.17|554.17|556.27|554.27|556.16|554.16|18
1607615480000|2020-12-10 15:51:20|556.18|554.18|556.25|554.25|556.44|554.44|556.18|554.18|25
1607615490000|2020-12-10 15:51:30|556.24|554.24|556.2|554.2|556.31|554.31|556.18|554.18|23
1607615500000|2020-12-10 15:51:40|556.21|554.21|556.24|554.24|556.25|554.25|556.16|554.16|19
1607615510000|2020-12-10 15:51:50|556.25|554.25|556.18|554.18|556.27|554.27|556.17|554.17|17
1607615520000|2020-12-10 15:52:00|556.22|554.22|556.3|554.3|556.36|554.36|556.22|554.22|22
1607615530000|2020-12-10 15:52:10|556.29|554.29|556.21|554.21|556.45|554.45|556.21|554.21|32
1607615540000|2020-12-10 15:52:20|556.2|554.2|556.25|554.25|556.25|554.25|556.2|554.2|24
1607615550000|2020-12-10 15:52:30|556.26|554.26|556.14|554.14|556.32|554.32|556.14|554.14|22
1607615560000|2020-12-10 15:52:40|556.13|554.13|556.12|554.12|556.17|554.17|556.1|554.1|15
1607615570000|2020-12-10 15:52:50|556.1|554.1|556.13|554.13|556.16|554.16|556.1|554.1|9
1607615580000|2020-12-10 15:53:00|556.14|554.14|556.13|554.13|556.15|554.15|556.08|554.08|15
1607615590000|2020-12-10 15:53:10|556.12|554.12|556.13|554.13|556.14|554.14|556.11|554.11|19
1607615600000|2020-12-10 15:53:20|556.12|554.12|556.1|554.1|556.15|554.15|556.1|554.1|9
1607615610000|2020-12-10 15:53:30|556.09|554.09|556.1|554.1|556.15|554.15|556.09|554.09|13
1607615620000|2020-12-10 15:53:40|556.11|554.11|556.13|554.13|556.14|554.14|556.1|554.1|16
1607615630000|2020-12-10 15:53:50|556.14|554.14|556.14|554.14|556.15|554.15|556.12|554.12|17
1607615640000|2020-12-10 15:54:00|556.15|554.15|556.28|554.28|556.28|554.28|556.14|554.14|21
1607615650000|2020-12-10 15:54:10|556.27|554.27|556.4|554.4|556.4|554.4|556.27|554.27|17
1607615660000|2020-12-10 15:54:20|556.39|554.39|556.38|554.38|556.43|554.43|556.35|554.35|23
1607615670000|2020-12-10 15:54:30|556.39|554.39|556.45|554.45|556.52|554.52|556.39|554.39|29
1607615680000|2020-12-10 15:54:40|556.42|554.42|556.53|554.53|556.53|554.53|556.39|554.39|23
1607615690000|2020-12-10 15:54:50|556.52|554.52|556.87|554.87|556.87|554.87|556.51|554.51|24
1607615700000|2020-12-10 15:55:00|556.88|554.88|556.99|554.99|557.02|555.02|556.87|554.87|27
1607615710000|2020-12-10 15:55:10|557|555|556.89|554.89|557.04|555.04|556.89|554.89|25
1607615720000|2020-12-10 15:55:20|556.86|554.86|556.58|554.58|556.89|554.89|556.58|554.58|21
1607615730000|2020-12-10 15:55:30|556.64|554.64|556.87|554.87|556.9|554.9|556.56|554.56|30
1607615740000|2020-12-10 15:55:40|556.93|554.93|556.74|554.74|556.93|554.93|556.74|554.74|16
1607615750000|2020-12-10 15:55:50|556.75|554.75|557.72|555.72|557.83|555.83|556.73|554.73|25
1607615760000|2020-12-10 15:56:00|557.7|555.7|557.76|555.76|557.79|555.79|557.61|555.61|24
1607615770000|2020-12-10 15:56:10|557.68|555.68|558.12|556.12|558.17|556.17|557.66|555.66|30
1607615780000|2020-12-10 15:56:20|558.11|556.11|558.34|556.34|558.41|556.41|558.11|556.11|22
1607615790000|2020-12-10 15:56:30|558.35|556.35|558.41|556.41|558.41|556.41|558.28|556.28|19
1607615800000|2020-12-10 15:56:40|558.4|556.4|558.44|556.44|558.44|556.44|558.37|556.37|14
1607615810000|2020-12-10 15:56:50|558.45|556.45|558.5|556.5|558.51|556.51|558.43|556.43|18
1607615820000|2020-12-10 15:57:00|558.49|556.49|558.52|556.52|558.52|556.52|558.48|556.48|10
1607615830000|2020-12-10 15:57:10|558.5|556.5|558.34|556.34|558.5|556.5|558.31|556.31|12
1607615840000|2020-12-10 15:57:20|558.36|556.36|558.33|556.33|558.36|556.36|558.32|556.32|7
1607615850000|2020-12-10 15:57:30|558.34|556.34|558.19|556.19|558.34|556.34|558.19|556.19|18
1607615860000|2020-12-10 15:57:40|558.15|556.15|558.04|556.04|558.22|556.22|558.04|556.04|23
1607615870000|2020-12-10 15:57:50|558.05|556.05|557.96|555.96|558.09|556.09|557.93|555.93|20
1607615880000|2020-12-10 15:58:00|557.97|555.97|557.71|555.71|557.97|555.97|557.69|555.69|17
1607615890000|2020-12-10 15:58:10|557.7|555.7|558.13|556.13|558.15|556.15|557.7|555.7|18
1607615900000|2020-12-10 15:58:20|558.1|556.1|558.07|556.07|558.24|556.24|558.07|556.07|18
1607615910000|2020-12-10 15:58:30|558.06|556.06|558.04|556.04|558.06|556.06|557.94|555.94|24
1607615920000|2020-12-10 15:58:40|558.03|556.03|557.95|555.95|558.04|556.04|557.95|555.95|14
1607615930000|2020-12-10 15:58:50|557.96|555.96|558|556|558.03|556.03|557.95|555.95|21
1607615940000|2020-12-10 15:59:00|557.99|555.99|557.82|555.82|558|556|557.73|555.73|26
1607615950000|2020-12-10 15:59:10|557.87|555.87|557.94|555.94|557.98|555.98|557.87|555.87|29
1607615960000|2020-12-10 15:59:20|557.96|555.96|558.04|556.04|558.06|556.06|557.95|555.95|20
1607615970000|2020-12-10 15:59:30|558.03|556.03|557.96|555.96|558.04|556.04|557.96|555.96|6
1607615980000|2020-12-10 15:59:40|557.97|555.97|557.95|555.95|557.99|555.99|557.95|555.95|11
1607615990000|2020-12-10 15:59:50|558|556|558.48|556.48|558.48|556.48|558|556|27
1607616000000|2020-12-10 16:00:00|558.43|556.43|558.2|556.2|558.43|556.43|558.19|556.19|28
1607616010000|2020-12-10 16:00:10|558.25|556.25|557.92|555.92|558.32|556.32|557.92|555.92|28
1607616020000|2020-12-10 16:00:20|557.91|555.91|557.86|555.86|557.91|555.91|557.86|555.86|19
1607616030000|2020-12-10 16:00:30|557.87|555.87|557.69|555.69|557.87|555.87|557.69|555.69|25
1607616040000|2020-12-10 16:00:40|557.68|555.68|557.65|555.65|557.84|555.84|557.64|555.64|26
1607616050000|2020-12-10 16:00:50|557.6|555.6|557.46|555.46|557.61|555.61|557.46|555.46|14
1607616060000|2020-12-10 16:01:00|557.43|555.43|557.14|555.14|557.43|555.43|557.14|555.14|24
1607616070000|2020-12-10 16:01:10|557.15|555.15|556.97|554.97|557.28|555.28|556.94|554.94|30
1607616080000|2020-12-10 16:01:20|556.99|554.99|557.58|555.58|557.59|555.59|556.98|554.98|26
1607616090000|2020-12-10 16:01:30|557.56|555.56|557.47|555.47|557.6|555.6|557.45|555.45|30
1607616100000|2020-12-10 16:01:40|557.46|555.46|557.51|555.51|557.51|555.51|557.45|555.45|25
1607616110000|2020-12-10 16:01:50|557.53|555.53|557.6|555.6|557.63|555.63|557.45|555.45|26
1607616120000|2020-12-10 16:02:00|557.59|555.59|557.46|555.46|557.61|555.61|557.46|555.46|28
1607616130000|2020-12-10 16:02:10|557.43|555.43|557.32|555.32|557.44|555.44|557.3|555.3|16
1607616140000|2020-12-10 16:02:20|557.31|555.31|557.18|555.18|557.31|555.31|557.12|555.12|25
1607616150000|2020-12-10 16:02:30|557.15|555.15|556.89|554.89|557.16|555.16|556.89|554.89|22
1607616160000|2020-12-10 16:02:40|556.86|554.86|556.87|554.87|556.97|554.97|556.86|554.86|25
1607616170000|2020-12-10 16:02:50|556.86|554.86|557.07|555.07|557.13|555.13|556.84|554.84|25
1607616180000|2020-12-10 16:03:00|557.05|555.05|557.28|555.28|557.3|555.3|556.94|554.94|25
1607616190000|2020-12-10 16:03:10|557.3|555.3|557.5|555.5|557.51|555.51|557.3|555.3|19
1607616200000|2020-12-10 16:03:20|557.51|555.51|557.9|555.9|557.91|555.91|557.5|555.5|26
1607616210000|2020-12-10 16:03:30|557.93|555.93|558|556|558.05|556.05|557.93|555.93|25
1607616220000|2020-12-10 16:03:40|557.97|555.97|557.69|555.69|557.97|555.97|557.67|555.67|28
1607616230000|2020-12-10 16:03:50|557.7|555.7|557.34|555.34|557.7|555.7|557.28|555.28|30
1607616240000|2020-12-10 16:04:00|557.37|555.37|557.35|555.35|557.42|555.42|557.32|555.32|27
1607616250000|2020-12-10 16:04:10|557.34|555.34|557.35|555.35|557.38|555.38|557.26|555.26|20
1607616260000|2020-12-10 16:04:20|557.34|555.34|557.22|555.22|557.36|555.36|557.22|555.22|22
1607616270000|2020-12-10 16:04:30|557.23|555.23|557.26|555.26|557.3|555.3|557.18|555.18|18
1607616280000|2020-12-10 16:04:40|557.27|555.27|557.26|555.26|557.28|555.28|557.22|555.22|24
1607616290000|2020-12-10 16:04:50|557.23|555.23|557.21|555.21|557.26|555.26|557.2|555.2|18
1607616300000|2020-12-10 16:05:00|557.22|555.22|557.24|555.24|557.25|555.25|557.22|555.22|12
1607616310000|2020-12-10 16:05:10|557.25|555.25|557.27|555.27|557.28|555.28|557.24|555.24|24
1607616320000|2020-12-10 16:05:20|557.26|555.26|557.27|555.27|557.29|555.29|557.26|555.26|24
1607616330000|2020-12-10 16:05:30|557.26|555.26|557.11|555.11|557.28|555.28|557.06|555.06|23
1607616340000|2020-12-10 16:05:40|557.12|555.12|556.91|554.91|557.12|555.12|556.9|554.9|20
1607616350000|2020-12-10 16:05:50|556.93|554.93|556.96|554.96|556.96|554.96|556.71|554.71|16
1607616360000|2020-12-10 16:06:00|556.99|554.99|557.03|555.03|557.04|555.04|556.98|554.98|26
1607616370000|2020-12-10 16:06:10|557.02|555.02|556.95|554.95|557.03|555.03|556.95|554.95|16
1607616380000|2020-12-10 16:06:20|556.96|554.96|556.75|554.75|557|555|556.73|554.73|23
1607616390000|2020-12-10 16:06:30|556.76|554.76|556.78|554.78|556.84|554.84|556.75|554.75|23
1607616400000|2020-12-10 16:06:40|556.77|554.77|556.72|554.72|556.8|554.8|556.72|554.72|19
1607616410000|2020-12-10 16:06:50|556.73|554.73|556.73|554.73|556.75|554.75|556.72|554.72|16
1607616420000|2020-12-10 16:07:00|556.71|554.71|556.72|554.72|556.72|554.72|556.71|554.71|4
1607616430000|2020-12-10 16:07:10|556.71|554.71|556.83|554.83|556.83|554.83|556.7|554.7|15
1607616440000|2020-12-10 16:07:20|556.82|554.82|556.81|554.81|556.82|554.82|556.77|554.77|15
1607616450000|2020-12-10 16:07:30|556.82|554.82|556.78|554.78|556.84|554.84|556.77|554.77|21
1607616460000|2020-12-10 16:07:40|556.77|554.77|556.82|554.82|556.82|554.82|556.77|554.77|10
1607616470000|2020-12-10 16:07:50|556.83|554.83|556.85|554.85|556.87|554.87|556.83|554.83|10
1607616480000|2020-12-10 16:08:00|556.86|554.86|556.98|554.98|557|555|556.85|554.85|19
1607616490000|2020-12-10 16:08:10|557|555|557.03|555.03|557.03|555.03|557|555|10
1607616500000|2020-12-10 16:08:20|557.04|555.04|557.18|555.18|557.19|555.19|557.02|555.02|18
1607616510000|2020-12-10 16:08:30|557.19|555.19|557.62|555.62|557.62|555.62|557.19|555.19|27
1607616520000|2020-12-10 16:08:40|557.63|555.63|557.94|555.94|557.96|555.96|557.59|555.59|17
1607616530000|2020-12-10 16:08:50|557.95|555.95|558.07|556.07|558.07|556.07|557.9|555.9|31
1607616540000|2020-12-10 16:09:00|558.18|556.18|558.58|556.58|558.58|556.58|558.06|556.06|28
1607616550000|2020-12-10 16:09:10|558.6|556.6|558.79|556.79|558.85|556.85|558.41|556.41|31
1607616560000|2020-12-10 16:09:20|558.78|556.78|559.1|557.1|559.11|557.11|558.51|556.51|30
1607616570000|2020-12-10 16:09:30|559.08|557.08|559.05|557.05|559.09|557.09|559.04|557.04|19
1607616580000|2020-12-10 16:09:40|559.06|557.06|558.97|556.97|559.09|557.09|558.97|556.97|22
1607616590000|2020-12-10 16:09:50|558.98|556.98|558.82|556.82|559.02|557.02|558.82|556.82|22
1607616600000|2020-12-10 16:10:00|558.81|556.81|558.88|556.88|558.88|556.88|558.72|556.72|26
1607616610000|2020-12-10 16:10:10|558.89|556.89|558.98|556.98|559.07|557.07|558.89|556.89|23
1607616620000|2020-12-10 16:10:20|558.97|556.97|558.95|556.95|559|557|558.93|556.93|23
1607616630000|2020-12-10 16:10:30|558.94|556.94|558.86|556.86|558.95|556.95|558.86|556.86|14
1607616640000|2020-12-10 16:10:40|558.87|556.87|559.1|557.1|559.11|557.11|558.86|556.86|22
1607616650000|2020-12-10 16:10:50|559.11|557.11|559.03|557.03|559.11|557.11|559.03|557.03|19
1607616660000|2020-12-10 16:11:00|559.04|557.04|559|557|559.05|557.05|558.99|556.99|24
1607616670000|2020-12-10 16:11:10|559.02|557.02|559.02|557.02|559.07|557.07|559.02|557.02|9
1607616680000|2020-12-10 16:11:20|559.03|557.03|558.97|556.97|559.03|557.03|558.97|556.97|8
1607616690000|2020-12-10 16:11:30|558.98|556.98|559.02|557.02|559.03|557.03|558.96|556.96|20
1607616700000|2020-12-10 16:11:40|559.01|557.01|558.95|556.95|559.02|557.02|558.95|556.95|8
1607616710000|2020-12-10 16:11:50|558.92|556.92|558.92|556.92|558.94|556.94|558.82|556.82|21
1607616720000|2020-12-10 16:12:00|558.94|556.94|558.69|556.69|558.94|556.94|558.69|556.69|23
1607616730000|2020-12-10 16:12:10|558.7|556.7|558.81|556.81|558.84|556.84|558.63|556.63|24
1607616740000|2020-12-10 16:12:20|558.82|556.82|558.7|556.7|558.82|556.82|558.7|556.7|23
1607616750000|2020-12-10 16:12:30|558.69|556.69|558.7|556.7|558.73|556.73|558.68|556.68|22
1607616760000|2020-12-10 16:12:40|558.71|556.71|558.75|556.75|558.75|556.75|558.71|556.71|6
1607616770000|2020-12-10 16:12:50|558.73|556.73|558.68|556.68|558.73|556.73|558.64|556.64|25
1607616780000|2020-12-10 16:13:00|558.66|556.66|558.65|556.65|558.7|556.7|558.63|556.63|22
1607616790000|2020-12-10 16:13:10|558.66|556.66|558.65|556.65|558.7|556.7|558.65|556.65|20
1607616800000|2020-12-10 16:13:20|558.66|556.66|558.64|556.64|558.67|556.67|558.59|556.59|20
1607616810000|2020-12-10 16:13:30|558.63|556.63|558.81|556.81|558.83|556.83|558.63|556.63|21
1607616820000|2020-12-10 16:13:40|558.78|556.78|558.99|556.99|558.99|556.99|558.78|556.78|17
1607616830000|2020-12-10 16:13:50|558.98|556.98|559|557|559.03|557.03|558.98|556.98|13
1607616840000|2020-12-10 16:14:00|559.01|557.01|559.01|557.01|559.01|557.01|558.98|556.98|21
1607616850000|2020-12-10 16:14:10|559|557|559.23|557.23|559.3|557.3|559|557|21
1607616860000|2020-12-10 16:14:20|559.28|557.28|559.55|557.55|559.55|557.55|559.23|557.23|14
1607616870000|2020-12-10 16:14:30|559.57|557.57|559.62|557.62|559.65|557.65|559.57|557.57|21
1607616880000|2020-12-10 16:14:40|559.61|557.61|559.52|557.52|559.61|557.61|559.47|557.47|28
1607616890000|2020-12-10 16:14:50|559.57|557.57|559.56|557.56|559.59|557.59|559.51|557.51|15
1607616900000|2020-12-10 16:15:00|559.57|557.57|559.41|557.41|559.57|557.57|559.4|557.4|19
1607616910000|2020-12-10 16:15:10|559.4|557.4|559.46|557.46|559.5|557.5|559.4|557.4|16
1607616920000|2020-12-10 16:15:20|559.45|557.45|559.47|557.47|559.48|557.48|559.45|557.45|10
1607616930000|2020-12-10 16:15:30|559.5|557.5|559.55|557.55|559.56|557.56|559.49|557.49|22
1607616940000|2020-12-10 16:15:40|559.54|557.54|559.49|557.49|559.54|557.54|559.42|557.42|20
1607616950000|2020-12-10 16:15:50|559.48|557.48|559.49|557.49|559.49|557.49|559.46|557.46|18
1607616960000|2020-12-10 16:16:00|559.48|557.48|559.49|557.49|559.49|557.49|559.46|557.46|8
1607616970000|2020-12-10 16:16:10|559.5|557.5|559.68|557.68|559.7|557.7|559.5|557.5|19
1607616980000|2020-12-10 16:16:20|559.7|557.7|559.69|557.69|559.77|557.77|559.67|557.67|28
1607616990000|2020-12-10 16:16:30|559.67|557.67|559.4|557.4|559.69|557.69|559.39|557.39|20
1607617000000|2020-12-10 16:16:40|559.39|557.39|559.28|557.28|559.39|557.39|559.28|557.28|27
1607617010000|2020-12-10 16:16:50|559.25|557.25|559.14|557.14|559.25|557.25|559.12|557.12|13
1607617020000|2020-12-10 16:17:00|559.16|557.16|559.36|557.36|559.36|557.36|559.12|557.12|23
1607617030000|2020-12-10 16:17:10|559.34|557.34|559.27|557.27|559.46|557.46|559.26|557.26|26
1607617040000|2020-12-10 16:17:20|559.26|557.26|559.17|557.17|559.27|557.27|559.17|557.17|24
1607617050000|2020-12-10 16:17:30|559.18|557.18|559.16|557.16|559.18|557.18|559.08|557.08|15
1607617060000|2020-12-10 16:17:40|559.15|557.15|559.11|557.11|559.15|557.15|559.1|557.1|18
1607617070000|2020-12-10 16:17:50|559.1|557.1|559.18|557.18|559.19|557.19|558.97|556.97|21
1607617080000|2020-12-10 16:18:00|559.16|557.16|558.98|556.98|559.18|557.18|558.96|556.96|23
1607617090000|2020-12-10 16:18:10|558.97|556.97|558.91|556.91|559|557|558.84|556.84|16
1607617100000|2020-12-10 16:18:20|558.92|556.92|558.82|556.82|558.97|556.97|558.82|556.82|16
1607617110000|2020-12-10 16:18:30|558.83|556.83|559.16|557.16|559.16|557.16|558.83|556.83|23
1607617120000|2020-12-10 16:18:40|559.15|557.15|559.06|557.06|559.31|557.31|559.05|557.05|29
1607617130000|2020-12-10 16:18:50|559.08|557.08|559.15|557.15|559.22|557.22|559.08|557.08|23
1607617140000|2020-12-10 16:19:00|559.14|557.14|559.12|557.12|559.15|557.15|559.07|557.07|23
1607617150000|2020-12-10 16:19:10|559.11|557.11|559.05|557.05|559.12|557.12|559.04|557.04|8
1607617160000|2020-12-10 16:19:20|559.04|557.04|558.88|556.88|559.04|557.04|558.87|556.87|22
1607617170000|2020-12-10 16:19:30|558.87|556.87|558.69|556.69|558.88|556.88|558.69|556.69|11
1607617180000|2020-12-10 16:19:40|558.7|556.7|558.7|556.7|558.73|556.73|558.69|556.69|12
1607617190000|2020-12-10 16:19:50|558.68|556.68|558.72|556.72|558.76|556.76|558.67|556.67|17
1607617200000|2020-12-10 16:20:00|558.74|556.74|558.79|556.79|558.82|556.82|558.72|556.72|10
1607617210000|2020-12-10 16:20:10|558.8|556.8|558.77|556.77|558.84|556.84|558.74|556.74|10
1607617220000|2020-12-10 16:20:20|558.75|556.75|558.81|556.81|558.85|556.85|558.73|556.73|17
1607617230000|2020-12-10 16:20:30|558.8|556.8|558.72|556.72|558.81|556.81|558.72|556.72|12
1607617240000|2020-12-10 16:20:40|558.71|556.71|558.71|556.71|558.71|556.71|558.71|556.71|1
1607617250000|2020-12-10 16:20:50|558.67|556.67|558.59|556.59|558.73|556.73|558.57|556.57|19
1607617260000|2020-12-10 16:21:00|558.64|556.64|558.8|556.8|558.81|556.81|558.64|556.64|25
1607617270000|2020-12-10 16:21:10|558.81|556.81|558.64|556.64|558.81|556.81|558.64|556.64|9
1607617280000|2020-12-10 16:21:20|558.65|556.65|558.25|556.25|558.65|556.65|558.25|556.25|15
1607617290000|2020-12-10 16:21:30|558.24|556.24|558.23|556.23|558.25|556.25|558.23|556.23|12
1607617300000|2020-12-10 16:21:40|558.18|556.18|557.97|555.97|558.18|556.18|557.97|555.97|14
1607617310000|2020-12-10 16:21:50|557.96|555.96|557.86|555.86|557.96|555.96|557.85|555.85|18
1607617320000|2020-12-10 16:22:00|557.89|555.89|557.72|555.72|557.92|555.92|557.72|555.72|25
1607617330000|2020-12-10 16:22:10|557.71|555.71|557.53|555.53|557.83|555.83|557.53|555.53|20
1607617340000|2020-12-10 16:22:20|557.52|555.52|557.43|555.43|557.56|555.56|557.43|555.43|17
1607617350000|2020-12-10 16:22:30|557.48|555.48|557.41|555.41|557.5|555.5|557.37|555.37|11
1607617360000|2020-12-10 16:22:40|557.3|555.3|557.3|555.3|557.3|555.3|557.28|555.28|3
1607617370000|2020-12-10 16:22:50|557.24|555.24|556.99|554.99|557.25|555.25|556.98|554.98|14
1607617380000|2020-12-10 16:23:00|557.01|555.01|556.96|554.96|557.01|555.01|556.94|554.94|6
1607617390000|2020-12-10 16:23:10|556.94|554.94|556.59|554.59|556.98|554.98|556.59|554.59|14
1607617400000|2020-12-10 16:23:20|556.6|554.6|556.4|554.4|556.6|554.6|556.37|554.37|18
1607617410000|2020-12-10 16:23:30|556.39|554.39|556.68|554.68|556.68|554.68|556.39|554.39|22
1607617420000|2020-12-10 16:23:40|556.69|554.69|556.69|554.69|556.7|554.7|556.68|554.68|11
1607617430000|2020-12-10 16:23:50|556.7|554.7|556.82|554.82|556.82|554.82|556.7|554.7|8
1607617440000|2020-12-10 16:24:00|556.8|554.8|557.83|555.83|557.83|555.83|556.8|554.8|34
1607617450000|2020-12-10 16:24:10|557.81|555.81|557.9|555.9|557.94|555.94|557.81|555.81|27
1607617460000|2020-12-10 16:24:20|557.89|555.89|557.69|555.69|557.9|555.9|557.68|555.68|17
1607617470000|2020-12-10 16:24:30|557.67|555.67|557.26|555.26|557.67|555.67|557.26|555.26|23
1607617480000|2020-12-10 16:24:40|557.27|555.27|557.15|555.15|557.3|555.3|557.05|555.05|19
1607617490000|2020-12-10 16:24:50|557.17|555.17|557.59|555.59|557.6|555.6|557.16|555.16|27
1607617500000|2020-12-10 16:25:00|557.61|555.61|557.87|555.87|557.92|555.92|557.61|555.61|17
1607617510000|2020-12-10 16:25:10|557.84|555.84|557.54|555.54|557.84|555.84|557.54|555.54|21
1607617520000|2020-12-10 16:25:20|557.5|555.5|557.64|555.64|557.66|555.66|557.46|555.46|23
1607617530000|2020-12-10 16:25:30|557.66|555.66|557.34|555.34|557.72|555.72|557.34|555.34|29
1607617540000|2020-12-10 16:25:40|557.31|555.31|557.16|555.16|557.31|555.31|557.13|555.13|13
1607617550000|2020-12-10 16:25:50|557.08|555.08|557.07|555.07|557.08|555.08|557.05|555.05|6
1607617560000|2020-12-10 16:26:00|557.02|555.02|557.04|555.04|557.14|555.14|557.02|555.02|21
1607617570000|2020-12-10 16:26:10|557.03|555.03|556.96|554.96|557.12|555.12|556.94|554.94|25
1607617580000|2020-12-10 16:26:20|556.95|554.95|556.79|554.79|556.95|554.95|556.78|554.78|23
1607617590000|2020-12-10 16:26:30|556.81|554.81|556.84|554.84|556.84|554.84|556.78|554.78|30
1607617600000|2020-12-10 16:26:40|556.85|554.85|557.23|555.23|557.27|555.27|556.85|554.85|28
1607617610000|2020-12-10 16:26:50|557.22|555.22|557.18|555.18|557.23|555.23|557.15|555.15|26
1607617620000|2020-12-10 16:27:00|557.2|555.2|557.04|555.04|557.3|555.3|557.04|555.04|17
1607617630000|2020-12-10 16:27:10|557.05|555.05|557.01|555.01|557.06|555.06|557|555|8
1607617640000|2020-12-10 16:27:20|557|555|557.28|555.28|557.28|555.28|557|555|11
1607617650000|2020-12-10 16:27:30|557.39|555.39|557.27|555.27|557.4|555.4|557.26|555.26|32
1607617660000|2020-12-10 16:27:40|557.26|555.26|557.08|555.08|557.26|555.26|557.08|555.08|19
1607617670000|2020-12-10 16:27:50|557.09|555.09|557.11|555.11|557.12|555.12|557.08|555.08|24
1607617680000|2020-12-10 16:28:00|557.1|555.1|556.93|554.93|557.11|555.11|556.93|554.93|16
1607617690000|2020-12-10 16:28:10|556.94|554.94|556.9|554.9|556.94|554.94|556.87|554.87|20
1607617700000|2020-12-10 16:28:20|556.89|554.89|556.67|554.67|556.92|554.92|556.67|554.67|18
1607617710000|2020-12-10 16:28:30|556.63|554.63|556.67|554.67|556.68|554.68|556.62|554.62|8
1607617720000|2020-12-10 16:28:40|556.68|554.68|556.65|554.65|556.68|554.68|556.65|554.65|10
1607617730000|2020-12-10 16:28:50|556.63|554.63|556.8|554.8|556.8|554.8|556.63|554.63|23
1607617740000|2020-12-10 16:29:00|556.76|554.76|556.68|554.68|556.76|554.76|556.65|554.65|26
1607617750000|2020-12-10 16:29:10|556.55|554.55|556.68|554.68|556.69|554.69|556.53|554.53|24
1607617760000|2020-12-10 16:29:20|556.69|554.69|556.67|554.67|556.69|554.69|556.67|554.67|5
1607617770000|2020-12-10 16:29:30|556.68|554.68|556.69|554.69|556.69|554.69|556.66|554.66|6
1607617780000|2020-12-10 16:29:40|556.67|554.67|556.63|554.63|556.68|554.68|556.62|554.62|6
1607617790000|2020-12-10 16:29:50|556.64|554.64|556.62|554.62|556.64|554.64|556.62|554.62|3
1607617800000|2020-12-10 16:30:00|556.61|554.61|556.71|554.71|556.71|554.71|556.61|554.61|14
1607617810000|2020-12-10 16:30:10|556.7|554.7|556.74|554.74|556.77|554.77|556.67|554.67|20
1607617820000|2020-12-10 16:30:20|556.72|554.72|557.2|555.2|557.22|555.22|556.72|554.72|24
1607617830000|2020-12-10 16:30:30|557.23|555.23|557.7|555.7|557.76|555.76|557.23|555.23|33
1607617840000|2020-12-10 16:30:40|557.71|555.71|557.85|555.85|557.87|555.87|557.64|555.64|23
1607617850000|2020-12-10 16:30:50|557.82|555.82|557.73|555.73|557.87|555.87|557.61|555.61|24
1607617860000|2020-12-10 16:31:00|557.71|555.71|557.58|555.58|557.71|555.71|557.58|555.58|23
1607617870000|2020-12-10 16:31:10|557.59|555.59|557.17|555.17|557.59|555.59|557.17|555.17|29
1607617880000|2020-12-10 16:31:20|557.18|555.18|557.14|555.14|557.22|555.22|557.11|555.11|22
1607617890000|2020-12-10 16:31:30|557.15|555.15|557.17|555.17|557.21|555.21|557.11|555.11|25
1607617900000|2020-12-10 16:31:40|557.16|555.16|557.14|555.14|557.19|555.19|557.1|555.1|21
1607617910000|2020-12-10 16:31:50|557.15|555.15|557.16|555.16|557.16|555.16|557.11|555.11|14
1607617920000|2020-12-10 16:32:00|557.2|555.2|557.07|555.07|557.2|555.2|557.05|555.05|20
1607617930000|2020-12-10 16:32:10|557.06|555.06|557.05|555.05|557.08|555.08|557.05|555.05|14
1607617940000|2020-12-10 16:32:20|557.04|555.04|557.05|555.05|557.06|555.06|557.04|555.04|6
1607617950000|2020-12-10 16:32:30|557.06|555.06|557.05|555.05|557.07|555.07|557.05|555.05|6
1607617960000|2020-12-10 16:32:40|557.06|555.06|557.34|555.34|557.34|555.34|557.06|555.06|16
1607617970000|2020-12-10 16:32:50|557.36|555.36|557.41|555.41|557.51|555.51|557.35|555.35|27
1607617980000|2020-12-10 16:33:00|557.4|555.4|557.19|555.19|557.4|555.4|557.19|555.19|22
1607617990000|2020-12-10 16:33:10|557.2|555.2|557.33|555.33|557.34|555.34|557.19|555.19|15
1607618000000|2020-12-10 16:33:20|557.31|555.31|557.38|555.38|557.38|555.38|557.3|555.3|16
1607618010000|2020-12-10 16:33:30|557.44|555.44|557.57|555.57|557.6|555.6|557.43|555.43|17
1607618020000|2020-12-10 16:33:40|557.56|555.56|557.55|555.55|557.57|555.57|557.55|555.55|9
1607618030000|2020-12-10 16:33:50|557.56|555.56|557.58|555.58|557.6|555.6|557.55|555.55|14
1607618040000|2020-12-10 16:34:00|557.52|555.52|557.48|555.48|557.52|555.52|557.39|555.39|13
1607618050000|2020-12-10 16:34:10|557.49|555.49|557.65|555.65|557.65|555.65|557.49|555.49|21
1607618060000|2020-12-10 16:34:20|557.66|555.66|557.71|555.71|557.71|555.71|557.66|555.66|11
1607618070000|2020-12-10 16:34:30|557.72|555.72|557.7|555.7|557.73|555.73|557.65|555.65|15
1607618080000|2020-12-10 16:34:40|557.68|555.68|557.78|555.78|557.78|555.78|557.66|555.66|18
1607618090000|2020-12-10 16:34:50|557.77|555.77|557.78|555.78|557.78|555.78|557.77|555.77|2
1607618100000|2020-12-10 16:35:00|557.77|555.77|557.93|555.93|557.93|555.93|557.77|555.77|12
1607618110000|2020-12-10 16:35:10|557.94|555.94|557.89|555.89|557.95|555.95|557.88|555.88|16
1607618120000|2020-12-10 16:35:20|557.9|555.9|557.67|555.67|557.9|555.9|557.67|555.67|11
1607618130000|2020-12-10 16:35:30|557.66|555.66|557.59|555.59|557.66|555.66|557.56|555.56|22
1607618140000|2020-12-10 16:35:40|557.58|555.58|557.63|555.63|557.64|555.64|557.58|555.58|14
1607618150000|2020-12-10 16:35:50|557.65|555.65|557.63|555.63|557.65|555.65|557.6|555.6|18
1607618160000|2020-12-10 16:36:00|557.62|555.62|557.6|555.6|557.63|555.63|557.57|555.57|13
1607618170000|2020-12-10 16:36:10|557.59|555.59|557.54|555.54|557.61|555.61|557.54|555.54|14
1607618180000|2020-12-10 16:36:20|557.55|555.55|557.89|555.89|557.89|555.89|557.51|555.51|21
1607618190000|2020-12-10 16:36:30|557.87|555.87|558.03|556.03|558.03|556.03|557.87|555.87|11
1607618200000|2020-12-10 16:36:40|558.01|556.01|558.11|556.11|558.19|556.19|558.01|556.01|20
1607618210000|2020-12-10 16:36:50|558.14|556.14|558.18|556.18|558.26|556.26|558.07|556.07|27
1607618220000|2020-12-10 16:37:00|558.2|556.2|558.31|556.31|558.32|556.32|558.13|556.13|25
1607618230000|2020-12-10 16:37:10|558.32|556.32|558.41|556.41|558.43|556.43|558.32|556.32|17
1607618240000|2020-12-10 16:37:20|558.42|556.42|558.42|556.42|558.43|556.43|558.42|556.42|3
1607618250000|2020-12-10 16:37:30|558.43|556.43|558.51|556.51|558.53|556.53|558.43|556.43|9
1607618260000|2020-12-10 16:37:40|558.54|556.54|558.67|556.67|558.75|556.75|558.45|556.45|17
1607618270000|2020-12-10 16:37:50|558.66|556.66|558.55|556.55|558.68|556.68|558.39|556.39|17
1607618280000|2020-12-10 16:38:00|558.54|556.54|558.76|556.76|558.76|556.76|558.54|556.54|28
1607618290000|2020-12-10 16:38:10|558.74|556.74|559.04|557.04|559.08|557.08|558.74|556.74|27
1607618300000|2020-12-10 16:38:20|559.08|557.08|559.14|557.14|559.25|557.25|559.01|557.01|31
1607618310000|2020-12-10 16:38:30|559.12|557.12|559.28|557.28|559.28|557.28|559.12|557.12|21
1607618320000|2020-12-10 16:38:40|559.27|557.27|559.36|557.36|559.56|557.56|559.27|557.27|21
1607618330000|2020-12-10 16:38:50|559.41|557.41|559.13|557.13|559.41|557.41|559.13|557.13|23
1607618340000|2020-12-10 16:39:00|559.16|557.16|559.2|557.2|559.2|557.2|559.11|557.11|20
1607618350000|2020-12-10 16:39:10|559.17|557.17|558.91|556.91|559.17|557.17|558.91|556.91|25
1607618360000|2020-12-10 16:39:20|558.89|556.89|558.94|556.94|558.94|556.94|558.87|556.87|13
1607618370000|2020-12-10 16:39:30|558.93|556.93|558.99|556.99|558.99|556.99|558.89|556.89|22
1607618380000|2020-12-10 16:39:40|558.98|556.98|559.25|557.25|559.27|557.27|558.97|556.97|20
1607618390000|2020-12-10 16:39:50|559.27|557.27|558.93|556.93|559.27|557.27|558.93|556.93|19
1607618400000|2020-12-10 16:40:00|558.9|556.9|559.03|557.03|559.04|557.04|558.88|556.88|17
1607618410000|2020-12-10 16:40:10|559.04|557.04|558.94|556.94|559.04|557.04|558.94|556.94|5
1607618420000|2020-12-10 16:40:20|558.96|556.96|558.96|556.96|558.98|556.98|558.96|556.96|6
1607618430000|2020-12-10 16:40:30|558.99|556.99|558.97|556.97|559.04|557.04|558.95|556.95|7
1607618440000|2020-12-10 16:40:40|558.92|556.92|558.85|556.85|558.92|556.92|558.76|556.76|14
1607618450000|2020-12-10 16:40:50|558.84|556.84|558.78|556.78|558.85|556.85|558.78|556.78|10
1607618460000|2020-12-10 16:41:00|558.79|556.79|558.8|556.8|558.83|556.83|558.78|556.78|13
1607618470000|2020-12-10 16:41:10|558.81|556.81|558.8|556.8|558.83|556.83|558.79|556.79|19
1607618480000|2020-12-10 16:41:20|558.79|556.79|558.81|556.81|558.81|556.81|558.77|556.77|11
1607618490000|2020-12-10 16:41:30|558.82|556.82|558.85|556.85|558.85|556.85|558.81|556.81|11
1607618500000|2020-12-10 16:41:40|558.87|556.87|559.07|557.07|559.1|557.1|558.87|556.87|23
1607618510000|2020-12-10 16:41:50|559.1|557.1|559.17|557.17|559.27|557.27|559.09|557.09|20
1607618520000|2020-12-10 16:42:00|559.19|557.19|559.22|557.22|559.26|557.26|559.19|557.19|14
1607618530000|2020-12-10 16:42:10|559.25|557.25|559.36|557.36|559.38|557.38|559.25|557.25|16
1607618540000|2020-12-10 16:42:20|559.37|557.37|559.33|557.33|559.39|557.39|559.14|557.14|25
1607618550000|2020-12-10 16:42:30|559.4|557.4|559.53|557.53|559.55|557.55|559.4|557.4|19
1607618560000|2020-12-10 16:42:40|559.66|557.66|559.66|557.66|559.67|557.67|559.64|557.64|16
1607618570000|2020-12-10 16:42:50|559.65|557.65|559.49|557.49|559.65|557.65|559.49|557.49|20
1607618580000|2020-12-10 16:43:00|559.5|557.5|559.48|557.48|559.52|557.52|559.48|557.48|13
1607618590000|2020-12-10 16:43:10|559.49|557.49|559.6|557.6|559.62|557.62|559.47|557.47|26
1607618600000|2020-12-10 16:43:20|559.75|557.75|560.15|558.15|560.21|558.21|559.75|557.75|28
1607618610000|2020-12-10 16:43:30|560.09|558.09|560.46|558.46|560.76|558.76|560.09|558.09|32
1607618620000|2020-12-10 16:43:40|560.34|558.34|560.72|558.72|560.76|558.76|560.33|558.33|28
1607618630000|2020-12-10 16:43:50|560.7|558.7|560.28|558.28|560.7|558.7|560.28|558.28|23
1607618640000|2020-12-10 16:44:00|560.29|558.29|560.06|558.06|560.29|558.29|559.98|557.98|24
1607618650000|2020-12-10 16:44:10|560.17|558.17|560.12|558.12|560.25|558.25|560.12|558.12|28
1607618660000|2020-12-10 16:44:20|560.15|558.15|561.24|559.24|561.24|559.24|560.14|558.14|24
1607618670000|2020-12-10 16:44:30|561.26|559.26|561.62|559.62|561.8|559.8|561.26|559.26|31
1607618680000|2020-12-10 16:44:40|561.61|559.61|561.45|559.45|561.61|559.61|561.36|559.36|30
1607618690000|2020-12-10 16:44:50|561.46|559.46|561.49|559.49|561.54|559.54|561.18|559.18|25
1607618700000|2020-12-10 16:45:00|561.5|559.5|561.47|559.47|561.52|559.52|561.45|559.45|27
1607618710000|2020-12-10 16:45:10|561.46|559.46|561.33|559.33|561.49|559.49|561.32|559.32|25
1607618720000|2020-12-10 16:45:20|561.34|559.34|561.33|559.33|561.39|559.39|561.23|559.23|19
1607618730000|2020-12-10 16:45:30|561.3|559.3|561.53|559.53|561.53|559.53|561.28|559.28|33
1607618740000|2020-12-10 16:45:40|561.54|559.54|561.73|559.73|561.75|559.75|561.52|559.52|19
1607618750000|2020-12-10 16:45:50|561.72|559.72|561.59|559.59|561.72|559.72|561.58|559.58|21
1607618760000|2020-12-10 16:46:00|561.58|559.58|561.34|559.34|561.61|559.61|561.34|559.34|22
1607618770000|2020-12-10 16:46:10|561.33|559.33|561.43|559.43|561.47|559.47|561.29|559.29|17
1607618780000|2020-12-10 16:46:20|561.42|559.42|561.47|559.47|561.48|559.48|561.4|559.4|25
1607618790000|2020-12-10 16:46:30|561.48|559.48|561.3|559.3|561.48|559.48|561.3|559.3|18
1607618800000|2020-12-10 16:46:40|561.27|559.27|561.24|559.24|561.27|559.27|561.17|559.17|16
1607618810000|2020-12-10 16:46:50|561.25|559.25|561.2|559.2|561.25|559.25|561.2|559.2|16
1607618820000|2020-12-10 16:47:00|561.21|559.21|561.21|559.21|561.28|559.28|561.2|559.2|15
1607618830000|2020-12-10 16:47:10|561.22|559.22|561.22|559.22|561.23|559.23|561.16|559.16|22
1607618840000|2020-12-10 16:47:20|561.23|559.23|561.18|559.18|561.23|559.23|561.15|559.15|22
1607618850000|2020-12-10 16:47:30|561.17|559.17|561.32|559.32|561.32|559.32|561.15|559.15|20
1607618860000|2020-12-10 16:47:40|561.34|559.34|561.39|559.39|561.39|559.39|561.32|559.32|18
1607618870000|2020-12-10 16:47:50|561.37|559.37|561.25|559.25|561.39|559.39|561.25|559.25|21
1607618880000|2020-12-10 16:48:00|561.24|559.24|561.21|559.21|561.26|559.26|561.21|559.21|11
1607618890000|2020-12-10 16:48:10|561.22|559.22|561.14|559.14|561.22|559.22|561.14|559.14|6
1607618900000|2020-12-10 16:48:20|561.12|559.12|561.11|559.11|561.15|559.15|561.1|559.1|9
1607618910000|2020-12-10 16:48:30|561.05|559.05|561.11|559.11|561.17|559.17|561.05|559.05|16
1607618920000|2020-12-10 16:48:40|561.02|559.02|560.84|558.84|561.02|559.02|560.83|558.83|24
1607618930000|2020-12-10 16:48:50|560.85|558.85|560.78|558.78|560.89|558.89|560.77|558.77|27
1607618940000|2020-12-10 16:49:00|560.79|558.79|561.18|559.18|561.18|559.18|560.79|558.79|23
1607618950000|2020-12-10 16:49:10|561.17|559.17|561.06|559.06|561.18|559.18|561.05|559.05|16
1607618960000|2020-12-10 16:49:20|561.05|559.05|560.8|558.8|561.08|559.08|560.77|558.77|27
1607618970000|2020-12-10 16:49:30|560.78|558.78|560.98|558.98|560.98|558.98|560.73|558.73|20
1607618980000|2020-12-10 16:49:40|560.99|558.99|561|559|561.11|559.11|560.98|558.98|26
1607618990000|2020-12-10 16:49:50|560.99|558.99|560.9|558.9|560.99|558.99|560.89|558.89|15
1607619000000|2020-12-10 16:50:00|560.89|558.89|560.8|558.8|560.9|558.9|560.79|558.79|23
1607619010000|2020-12-10 16:50:10|560.79|558.79|560.84|558.84|560.87|558.87|560.76|558.76|20
1607619020000|2020-12-10 16:50:20|560.83|558.83|560.74|558.74|560.83|558.83|560.74|558.74|14
1607619030000|2020-12-10 16:50:30|560.73|558.73|560.75|558.75|560.75|558.75|560.72|558.72|16
1607619040000|2020-12-10 16:50:40|560.74|558.74|560.46|558.46|560.74|558.74|560.45|558.45|15
1607619050000|2020-12-10 16:50:50|560.48|558.48|560.38|558.38|560.49|558.49|560.29|558.29|26
1607619060000|2020-12-10 16:51:00|560.37|558.37|560.33|558.33|560.39|558.39|560.31|558.31|27
1607619070000|2020-12-10 16:51:10|560.37|558.37|560.55|558.55|560.55|558.55|560.37|558.37|21
1607619080000|2020-12-10 16:51:20|560.54|558.54|560.94|558.94|560.94|558.94|560.54|558.54|22
1607619090000|2020-12-10 16:51:30|560.97|558.97|561.05|559.05|561.11|559.11|560.97|558.97|24
1607619100000|2020-12-10 16:51:40|561.04|559.04|560.81|558.81|561.04|559.04|560.81|558.81|16
1607619110000|2020-12-10 16:51:50|560.8|558.8|560.78|558.78|560.82|558.82|560.78|558.78|7
1607619120000|2020-12-10 16:52:00|560.8|558.8|560.77|558.77|560.85|558.85|560.76|558.76|24
1607619130000|2020-12-10 16:52:10|560.76|558.76|560.78|558.78|560.8|558.8|560.74|558.74|25
1607619140000|2020-12-10 16:52:20|560.77|558.77|560.72|558.72|560.77|558.77|560.71|558.71|17
1607619150000|2020-12-10 16:52:30|560.73|558.73|560.73|558.73|560.78|558.78|560.72|558.72|18
1607619160000|2020-12-10 16:52:40|560.74|558.74|560.73|558.73|560.74|558.74|560.7|558.7|11
1607619170000|2020-12-10 16:52:50|560.7|558.7|560.52|558.52|560.7|558.7|560.44|558.44|15
1607619180000|2020-12-10 16:53:00|560.51|558.51|560.69|558.69|560.69|558.69|560.46|558.46|19
1607619190000|2020-12-10 16:53:10|560.64|558.64|560.68|558.68|560.69|558.69|560.6|558.6|22
1607619200000|2020-12-10 16:53:20|560.66|558.66|560.58|558.58|560.68|558.68|560.58|558.58|26
1607619210000|2020-12-10 16:53:30|560.56|558.56|560.37|558.37|560.57|558.57|560.36|558.36|16
1607619220000|2020-12-10 16:53:40|560.38|558.38|560.35|558.35|560.49|558.49|560.34|558.34|20
1607619230000|2020-12-10 16:53:50|560.33|558.33|560.12|558.12|560.34|558.34|560.12|558.12|18
1607619240000|2020-12-10 16:54:00|560.1|558.1|559.9|557.9|560.1|558.1|559.9|557.9|17
1607619250000|2020-12-10 16:54:10|559.91|557.91|559.67|557.67|559.91|557.91|559.67|557.67|22
1607619260000|2020-12-10 16:54:20|559.71|557.71|559.65|557.65|559.94|557.94|559.65|557.65|26
1607619270000|2020-12-10 16:54:30|559.64|557.64|559.32|557.32|559.67|557.67|559.31|557.31|24
1607619280000|2020-12-10 16:54:40|559.31|557.31|559.49|557.49|559.49|557.49|559.31|557.31|21
1607619290000|2020-12-10 16:54:50|559.5|557.5|559.43|557.43|559.53|557.53|559.42|557.42|29
1607619300000|2020-12-10 16:55:00|559.41|557.41|559.73|557.73|559.75|557.75|559.39|557.39|28
1607619310000|2020-12-10 16:55:10|559.75|557.75|559.74|557.74|559.85|557.85|559.74|557.74|22
1607619320000|2020-12-10 16:55:20|559.76|557.76|559.59|557.59|559.76|557.76|559.49|557.49|26
1607619330000|2020-12-10 16:55:30|559.56|557.56|559.65|557.65|559.73|557.73|559.54|557.54|34
1607619340000|2020-12-10 16:55:40|559.64|557.64|559.6|557.6|559.68|557.68|559.58|557.58|21
1607619350000|2020-12-10 16:55:50|559.59|557.59|559.63|557.63|559.65|557.65|559.59|557.59|16
1607619360000|2020-12-10 16:56:00|559.68|557.68|559.67|557.67|559.68|557.68|559.64|557.64|21
1607619370000|2020-12-10 16:56:10|559.68|557.68|560.64|558.64|560.64|558.64|559.66|557.66|32
1607619380000|2020-12-10 16:56:20|560.67|558.67|560.51|558.51|560.84|558.84|560.51|558.51|29
1607619390000|2020-12-10 16:56:30|560.5|558.5|560.46|558.46|560.51|558.51|560.35|558.35|20
1607619400000|2020-12-10 16:56:40|560.47|558.47|560.52|558.52|560.58|558.58|560.47|558.47|25
1607619410000|2020-12-10 16:56:50|560.49|558.49|560.46|558.46|560.55|558.55|560.46|558.46|18
1607619420000|2020-12-10 16:57:00|560.47|558.47|560.3|558.3|560.47|558.47|560.3|558.3|11
1607619430000|2020-12-10 16:57:10|560.29|558.29|560.21|558.21|560.29|558.29|560.2|558.2|21
1607619440000|2020-12-10 16:57:20|560.22|558.22|560.45|558.45|560.49|558.49|560.22|558.22|23
1607619450000|2020-12-10 16:57:30|560.46|558.46|560.52|558.52|560.53|558.53|560.46|558.46|15
1607619460000|2020-12-10 16:57:40|560.54|558.54|560.54|558.54|560.54|558.54|560.51|558.51|14
1607619470000|2020-12-10 16:57:50|560.55|558.55|560.66|558.66|560.76|558.76|560.55|558.55|17
1607619480000|2020-12-10 16:58:00|560.65|558.65|560.57|558.57|560.65|558.65|560.56|558.56|14
1607619490000|2020-12-10 16:58:10|560.58|558.58|560.65|558.65|560.66|558.66|560.57|558.57|12
1607619500000|2020-12-10 16:58:20|560.66|558.66|560.69|558.69|560.69|558.69|560.63|558.63|14
1607619510000|2020-12-10 16:58:30|560.68|558.68|560.43|558.43|560.68|558.68|560.43|558.43|17
1607619520000|2020-12-10 16:58:40|560.45|558.45|560.51|558.51|560.54|558.54|560.45|558.45|16
1607619530000|2020-12-10 16:58:50|560.49|558.49|560.43|558.43|560.53|558.53|560.41|558.41|16
1607619540000|2020-12-10 16:59:00|560.44|558.44|560.36|558.36|560.44|558.44|560.36|558.36|12
1607619550000|2020-12-10 16:59:10|560.37|558.37|560.45|558.45|560.46|558.46|560.37|558.37|11
1607619560000|2020-12-10 16:59:20|560.46|558.46|560.44|558.44|560.5|558.5|560.42|558.42|20
1607619570000|2020-12-10 16:59:30|560.45|558.45|560.35|558.35|560.46|558.46|560.35|558.35|25
1607619580000|2020-12-10 16:59:40|560.3|558.3|560.41|558.41|560.41|558.41|560.3|558.3|13
1607619590000|2020-12-10 16:59:50|560.42|558.42|560.4|558.4|560.42|558.42|560.36|558.36|21
1607619600000|2020-12-10 17:00:00|560.39|558.39|560.34|558.34|560.4|558.4|560.33|558.33|23
1607619610000|2020-12-10 17:00:10|560.32|558.32|560.17|558.17|560.34|558.34|560.08|558.08|27
1607619620000|2020-12-10 17:00:20|560.2|558.2|560.29|558.29|560.34|558.34|560.18|558.18|27
1607619630000|2020-12-10 17:00:30|560.27|558.27|560.15|558.15|560.27|558.27|560.13|558.13|18
1607619640000|2020-12-10 17:00:40|560.14|558.14|560.17|558.17|560.23|558.23|560.11|558.11|25
1607619650000|2020-12-10 17:00:50|560.18|558.18|560.04|558.04|560.18|558.18|560.04|558.04|6
1607619660000|2020-12-10 17:01:00|560.03|558.03|560.04|558.04|560.08|558.08|560.01|558.01|22
1607619670000|2020-12-10 17:01:10|560.03|558.03|559.98|557.98|560.03|558.03|559.98|557.98|3
1607619680000|2020-12-10 17:01:20|560|558|560.03|558.03|560.04|558.04|559.98|557.98|11
1607619690000|2020-12-10 17:01:30|560|558|559.99|557.99|560|558|559.99|557.99|4
1607619700000|2020-12-10 17:01:40|559.98|557.98|559.96|557.96|559.98|557.98|559.95|557.95|5
1607619710000|2020-12-10 17:01:50|559.95|557.95|560.06|558.06|560.07|558.07|559.95|557.95|15
1607619720000|2020-12-10 17:02:00|560.08|558.08|560.01|558.01|560.08|558.08|560.01|558.01|14
1607619730000|2020-12-10 17:02:10|559.98|557.98|559.97|557.97|559.99|557.99|559.95|557.95|20
1607619740000|2020-12-10 17:02:20|559.96|557.96|559.96|557.96|559.97|557.97|559.94|557.94|13
1607619750000|2020-12-10 17:02:30|559.94|557.94|560|558|560.04|558.04|559.94|557.94|27
1607619760000|2020-12-10 17:02:40|559.99|557.99|560.12|558.12|560.12|558.12|559.99|557.99|18
1607619770000|2020-12-10 17:02:50|560.1|558.1|560.09|558.09|560.15|558.15|560.06|558.06|22
1607619780000|2020-12-10 17:03:00|560.08|558.08|560.03|558.03|560.12|558.12|560.03|558.03|28
1607619790000|2020-12-10 17:03:10|560.04|558.04|560.02|558.02|560.06|558.06|560.01|558.01|17
1607619800000|2020-12-10 17:03:20|560.03|558.03|560|558|560.06|558.06|559.98|557.98|18
1607619810000|2020-12-10 17:03:30|559.98|557.98|560|558|560.02|558.02|559.98|557.98|19
1607619820000|2020-12-10 17:03:40|559.99|557.99|559.99|557.99|560.01|558.01|559.97|557.97|21
1607619830000|2020-12-10 17:03:50|560|558|559.97|557.97|560.01|558.01|559.95|557.95|21
1607619840000|2020-12-10 17:04:00|559.96|557.96|559.96|557.96|559.97|557.97|559.95|557.95|15
1607619850000|2020-12-10 17:04:10|559.95|557.95|559.77|557.77|559.96|557.96|559.77|557.77|11
1607619860000|2020-12-10 17:04:20|559.78|557.78|559.56|557.56|559.78|557.78|559.56|557.56|14
1607619870000|2020-12-10 17:04:30|559.58|557.58|559.45|557.45|559.59|557.59|559.45|557.45|22
1607619880000|2020-12-10 17:04:40|559.44|557.44|559.35|557.35|559.44|557.44|559.34|557.34|25
1607619890000|2020-12-10 17:04:50|559.36|557.36|559.38|557.38|559.41|557.41|559.34|557.34|21
1607619900000|2020-12-10 17:05:00|559.39|557.39|559.37|557.37|559.43|557.43|559.33|557.33|18
1607619910000|2020-12-10 17:05:10|559.35|557.35|559.34|557.34|559.37|557.37|559.32|557.32|26
1607619920000|2020-12-10 17:05:20|559.33|557.33|559.31|557.31|559.36|557.36|559.31|557.31|26
1607619930000|2020-12-10 17:05:30|559.24|557.24|559.19|557.19|559.25|557.25|559.14|557.14|25
1607619940000|2020-12-10 17:05:40|559.18|557.18|559.17|557.17|559.19|557.19|559.15|557.15|18
1607619950000|2020-12-10 17:05:50|559.16|557.16|559.15|557.15|559.18|557.18|559.13|557.13|16
1607619960000|2020-12-10 17:06:00|559.14|557.14|559.15|557.15|559.17|557.17|559.14|557.14|12
1607619970000|2020-12-10 17:06:10|559.14|557.14|559.14|557.14|559.17|557.17|559.11|557.11|19
1607619980000|2020-12-10 17:06:20|559.13|557.13|559.09|557.09|559.14|557.14|559.09|557.09|8
1607619990000|2020-12-10 17:06:30|559.08|557.08|559.06|557.06|559.1|557.1|559.06|557.06|6
1607620000000|2020-12-10 17:06:40|559.04|557.04|559.01|557.01|559.05|557.05|558.99|556.99|15
1607620010000|2020-12-10 17:06:50|559.02|557.02|558.93|556.93|559.05|557.05|558.93|556.93|18
1607620020000|2020-12-10 17:07:00|558.92|556.92|558.87|556.87|558.92|556.92|558.86|556.86|9
1607620030000|2020-12-10 17:07:10|558.84|556.84|558.81|556.81|559.01|557.01|558.81|556.81|24
1607620040000|2020-12-10 17:07:20|558.84|556.84|558.81|556.81|558.84|556.84|558.79|556.79|8
1607620050000|2020-12-10 17:07:30|558.77|556.77|558.82|556.82|558.84|556.84|558.73|556.73|17
1607620060000|2020-12-10 17:07:40|558.83|556.83|558.83|556.83|558.87|556.87|558.77|556.77|18
1607620070000|2020-12-10 17:07:50|558.84|556.84|558.71|556.71|558.84|556.84|558.7|556.7|13
1607620080000|2020-12-10 17:08:00|558.67|556.67|558.7|556.7|558.7|556.7|558.66|556.66|11
1607620090000|2020-12-10 17:08:10|558.68|556.68|558.58|556.58|558.72|556.72|558.58|556.58|14
1607620100000|2020-12-10 17:08:20|558.54|556.54|558.46|556.46|558.6|556.6|558.44|556.44|20
1607620110000|2020-12-10 17:08:30|558.48|556.48|558.49|556.49|558.51|556.51|558.47|556.47|17
1607620120000|2020-12-10 17:08:40|558.48|556.48|558.5|556.5|558.51|556.51|558.48|556.48|16
1607620130000|2020-12-10 17:08:50|558.51|556.51|558.5|556.5|558.51|556.51|558.49|556.49|10
1607620140000|2020-12-10 17:09:00|558.49|556.49|558.56|556.56|558.56|556.56|558.47|556.47|16
1607620150000|2020-12-10 17:09:10|558.57|556.57|558.51|556.51|558.57|556.57|558.51|556.51|13
1607620160000|2020-12-10 17:09:20|558.49|556.49|558.45|556.45|558.49|556.49|558.43|556.43|13
1607620170000|2020-12-10 17:09:30|558.44|556.44|558.46|556.46|558.47|556.47|558.44|556.44|13
1607620180000|2020-12-10 17:09:40|558.47|556.47|558.49|556.49|558.49|556.49|558.46|556.46|9
1607620190000|2020-12-10 17:09:50|558.48|556.48|558.59|556.59|558.61|556.61|558.48|556.48|12
1607620200000|2020-12-10 17:10:00|558.6|556.6|558.6|556.6|558.6|556.6|558.56|556.56|15
1607620210000|2020-12-10 17:10:10|558.59|556.59|558.58|556.58|558.64|556.64|558.57|556.57|21
1607620220000|2020-12-10 17:10:20|558.57|556.57|558.59|556.59|558.6|556.6|558.55|556.55|9
1607620230000|2020-12-10 17:10:30|558.6|556.6|558.55|556.55|558.6|556.6|558.55|556.55|11
1607620240000|2020-12-10 17:10:40|558.54|556.54|558.5|556.5|558.54|556.54|558.5|556.5|16
1607620250000|2020-12-10 17:10:50|558.49|556.49|558.53|556.53|558.53|556.53|558.49|556.49|5
1607620260000|2020-12-10 17:11:00|558.54|556.54|558.71|556.71|558.74|556.74|558.54|556.54|16
1607620270000|2020-12-10 17:11:10|558.75|556.75|558.81|556.81|558.81|556.81|558.74|556.74|4
1607620280000|2020-12-10 17:11:20|558.82|556.82|559|557|559|557|558.82|556.82|11
1607620290000|2020-12-10 17:11:30|558.98|556.98|559.18|557.18|559.18|557.18|558.98|556.98|16
1607620300000|2020-12-10 17:11:40|559.19|557.19|559|557|559.2|557.2|558.98|556.98|29
1607620310000|2020-12-10 17:11:50|559.01|557.01|558.98|556.98|559.01|557.01|558.96|556.96|13
1607620320000|2020-12-10 17:12:00|558.97|556.97|559.06|557.06|559.07|557.07|558.97|556.97|25
1607620330000|2020-12-10 17:12:10|559.04|557.04|558.98|556.98|559.04|557.04|558.98|556.98|12
1607620340000|2020-12-10 17:12:20|559|557|558.73|556.73|559|557|558.73|556.73|31
1607620350000|2020-12-10 17:12:30|558.74|556.74|558.8|556.8|558.89|556.89|558.73|556.73|28
1607620360000|2020-12-10 17:12:40|558.78|556.78|558.97|556.97|558.97|556.97|558.7|556.7|28
1607620370000|2020-12-10 17:12:50|558.98|556.98|559.46|557.46|559.55|557.55|558.96|556.96|23
1607620380000|2020-12-10 17:13:00|559.36|557.36|559.68|557.68|559.69|557.69|559.33|557.33|25
1607620390000|2020-12-10 17:13:10|559.69|557.69|559.72|557.72|559.73|557.73|559.68|557.68|7
1607620400000|2020-12-10 17:13:20|559.62|557.62|559.62|557.62|559.66|557.66|559.51|557.51|20
1607620410000|2020-12-10 17:13:30|559.64|557.64|559.64|557.64|559.71|557.71|559.62|557.62|14
1607620420000|2020-12-10 17:13:40|559.67|557.67|560.08|558.08|560.08|558.08|559.67|557.67|20
1607620430000|2020-12-10 17:13:50|560.15|558.15|560.16|558.16|560.33|558.33|560.08|558.08|8
1607620440000|2020-12-10 17:14:00|560.15|558.15|560.48|558.48|560.5|558.5|560.14|558.14|25
1607620450000|2020-12-10 17:14:10|560.51|558.51|560.6|558.6|560.73|558.73|560.51|558.51|17
1607620460000|2020-12-10 17:14:20|560.59|558.59|560.61|558.61|560.61|558.61|560.56|558.56|4
1607620470000|2020-12-10 17:14:30|560.63|558.63|561.17|559.17|561.22|559.22|560.57|558.57|18
1607620480000|2020-12-10 17:14:40|561.16|559.16|561.21|559.21|561.21|559.21|560.9|558.9|26
1607620490000|2020-12-10 17:14:50|561.2|559.2|561.18|559.18|561.27|559.27|561.17|559.17|15
1607620500000|2020-12-10 17:15:00|561.19|559.19|561.19|559.19|561.22|559.22|561.18|559.18|13
1607620510000|2020-12-10 17:15:10|561.2|559.2|561.22|559.22|561.23|559.23|561.2|559.2|4
1607620520000|2020-12-10 17:15:20|561.21|559.21|561.14|559.14|561.21|559.21|561.13|559.13|16
1607620530000|2020-12-10 17:15:30|561.12|559.12|560.96|558.96|561.12|559.12|560.92|558.92|20
1607620540000|2020-12-10 17:15:40|560.95|558.95|560.89|558.89|560.95|558.95|560.89|558.89|9
1607620550000|2020-12-10 17:15:50|560.88|558.88|560.99|558.99|560.99|558.99|560.87|558.87|23
1607620560000|2020-12-10 17:16:00|560.98|558.98|561.15|559.15|561.23|559.23|560.96|558.96|28
1607620570000|2020-12-10 17:16:10|561.14|559.14|561.12|559.12|561.17|559.17|561.1|559.1|19
1607620580000|2020-12-10 17:16:20|561.09|559.09|561.22|559.22|561.27|559.27|561.09|559.09|24
1607620590000|2020-12-10 17:16:30|561.21|559.21|561.22|559.22|561.22|559.22|561.19|559.19|8
1607620600000|2020-12-10 17:16:40|561.21|559.21|561.21|559.21|561.21|559.21|561.21|559.21|1
1607620610000|2020-12-10 17:16:50|561.2|559.2|561.18|559.18|561.22|559.22|561.17|559.17|12
1607620620000|2020-12-10 17:17:00|561.17|559.17|561.14|559.14|561.17|559.17|561.13|559.13|10
1607620630000|2020-12-10 17:17:10|561.16|559.16|561.19|559.19|561.19|559.19|561.15|559.15|14
1607620640000|2020-12-10 17:17:20|561.17|559.17|561.17|559.17|561.19|559.19|561.16|559.16|12
1607620650000|2020-12-10 17:17:30|561.19|559.19|561.14|559.14|561.19|559.19|561.13|559.13|10
1607620660000|2020-12-10 17:17:40|561.15|559.15|560.99|558.99|561.15|559.15|560.99|558.99|11
1607620670000|2020-12-10 17:17:50|560.97|558.97|560.8|558.8|560.97|558.97|560.79|558.79|17
1607620680000|2020-12-10 17:18:00|560.81|558.81|560.78|558.78|560.83|558.83|560.78|558.78|19
1607620690000|2020-12-10 17:18:10|560.8|558.8|560.81|558.81|560.84|558.84|560.79|558.79|20
1607620700000|2020-12-10 17:18:20|560.8|558.8|560.6|558.6|560.8|558.8|560.6|558.6|5
1607620710000|2020-12-10 17:18:30|560.58|558.58|560.38|558.38|560.59|558.59|560.36|558.36|31
1607620720000|2020-12-10 17:18:40|560.4|558.4|560.44|558.44|560.44|558.44|560.25|558.25|11
1607620730000|2020-12-10 17:18:50|560.26|558.26|559.94|557.94|560.56|558.56|559.92|557.92|22
1607620740000|2020-12-10 17:19:00|559.9|557.9|559.91|557.91|560.01|558.01|559.83|557.83|21
1607620750000|2020-12-10 17:19:10|559.9|557.9|559.37|557.37|559.9|557.9|559.37|557.37|27
1607620760000|2020-12-10 17:19:20|559.38|557.38|559.29|557.29|559.41|557.41|559.23|557.23|24
1607620770000|2020-12-10 17:19:30|559.3|557.3|559.03|557.03|559.3|557.3|559|557|25
1607620780000|2020-12-10 17:19:40|559.02|557.02|558.93|556.93|559.02|557.02|558.93|556.93|22
1607620790000|2020-12-10 17:19:50|558.95|556.95|559.06|557.06|559.08|557.08|558.94|556.94|18
1607620800000|2020-12-10 17:20:00|559.08|557.08|559.05|557.05|559.15|557.15|559.03|557.03|24
1607620810000|2020-12-10 17:20:10|559.06|557.06|559.04|557.04|559.08|557.08|559.03|557.03|19
1607620820000|2020-12-10 17:20:20|559.03|557.03|559.17|557.17|559.17|557.17|559.03|557.03|26
1607620830000|2020-12-10 17:20:30|559.18|557.18|559.18|557.18|559.2|557.2|559.16|557.16|8
1607620840000|2020-12-10 17:20:40|559.17|557.17|559.11|557.11|559.17|557.17|559.09|557.09|18
1607620850000|2020-12-10 17:20:50|559.1|557.1|559.11|557.11|559.12|557.12|559.09|557.09|7
1607620860000|2020-12-10 17:21:00|559.13|557.13|559.14|557.14|559.14|557.14|559.12|557.12|10
1607620870000|2020-12-10 17:21:10|559.13|557.13|559.14|557.14|559.16|557.16|559.13|557.13|8
1607620880000|2020-12-10 17:21:20|559.15|557.15|559.16|557.16|559.16|557.16|559.15|557.15|2
1607620890000|2020-12-10 17:21:30|559.15|557.15|559.1|557.1|559.19|557.19|559.1|557.1|11
1607620900000|2020-12-10 17:21:40|559.09|557.09|558.86|556.86|559.09|557.09|558.86|556.86|15
1607620910000|2020-12-10 17:21:50|558.87|556.87|558.83|556.83|558.91|556.91|558.83|556.83|19
1607620920000|2020-12-10 17:22:00|558.87|556.87|558.88|556.88|558.89|556.89|558.83|556.83|18
1607620930000|2020-12-10 17:22:10|558.87|556.87|558.85|556.85|558.88|556.88|558.85|556.85|6
1607620940000|2020-12-10 17:22:20|558.88|556.88|558.85|556.85|558.88|556.88|558.85|556.85|2
1607620960000|2020-12-10 17:22:40|558.88|556.88|558.86|556.86|558.92|556.92|558.85|556.85|12
1607620970000|2020-12-10 17:22:50|558.87|556.87|558.66|556.66|558.87|556.87|558.66|556.66|16
1607620980000|2020-12-10 17:23:00|558.67|556.67|557.94|555.94|558.69|556.69|557.92|555.92|31
1607620990000|2020-12-10 17:23:10|557.95|555.95|557.8|555.8|557.95|555.95|557.79|555.79|12
1607621000000|2020-12-10 17:23:20|557.81|555.81|557.89|555.89|557.9|555.9|557.81|555.81|14
1607621010000|2020-12-10 17:23:30|557.88|555.88|557.59|555.59|557.9|555.9|557.58|555.58|27
1607621020000|2020-12-10 17:23:40|557.64|555.64|557.74|555.74|557.74|555.74|557.57|555.57|35
1607621030000|2020-12-10 17:23:50|557.75|555.75|558.07|556.07|558.09|556.09|557.75|555.75|27
1607621040000|2020-12-10 17:24:00|558.08|556.08|558.02|556.02|558.09|556.09|558|556|24
1607621050000|2020-12-10 17:24:10|558.01|556.01|557.94|555.94|558.06|556.06|557.94|555.94|24
1607621060000|2020-12-10 17:24:20|557.93|555.93|557.96|555.96|558.01|556.01|557.83|555.83|32
1607621070000|2020-12-10 17:24:30|557.97|555.97|557.92|555.92|558|556|557.83|555.83|22
1607621080000|2020-12-10 17:24:40|557.91|555.91|557.98|555.98|558.05|556.05|557.9|555.9|18
1607621090000|2020-12-10 17:24:50|557.97|555.97|558.21|556.21|558.26|556.26|557.96|555.96|27
1607621100000|2020-12-10 17:25:00|558.22|556.22|558.65|556.65|558.65|556.65|558.21|556.21|25
1607621110000|2020-12-10 17:25:10|558.67|556.67|558.71|556.71|558.75|556.75|558.66|556.66|23
1607621120000|2020-12-10 17:25:20|558.64|556.64|558.51|556.51|558.64|556.64|558.41|556.41|20
1607621130000|2020-12-10 17:25:30|558.52|556.52|558.42|556.42|558.55|556.55|558.42|556.42|25
1607621140000|2020-12-10 17:25:40|558.41|556.41|558.33|556.33|558.46|556.46|558.33|556.33|23
1607621150000|2020-12-10 17:25:50|558.32|556.32|558.4|556.4|558.45|556.45|558.31|556.31|25
1607621160000|2020-12-10 17:26:00|558.43|556.43|558.39|556.39|558.43|556.43|558.37|556.37|21
1607621170000|2020-12-10 17:26:10|558.41|556.41|558.34|556.34|558.41|556.41|558.27|556.27|21
1607621180000|2020-12-10 17:26:20|558.35|556.35|558.13|556.13|558.35|556.35|558.1|556.1|15
1607621190000|2020-12-10 17:26:30|558.14|556.14|558.26|556.26|558.28|556.28|558.14|556.14|18
1607621200000|2020-12-10 17:26:40|558.23|556.23|558.05|556.05|558.23|556.23|558.05|556.05|9
1607621210000|2020-12-10 17:26:50|558.06|556.06|558.06|556.06|558.12|556.12|558.05|556.05|15
1607621220000|2020-12-10 17:27:00|558.1|556.1|557.97|555.97|558.12|556.12|557.97|555.97|26
1607621230000|2020-12-10 17:27:10|557.96|555.96|557.91|555.91|558.01|556.01|557.91|555.91|22
1607621240000|2020-12-10 17:27:20|557.92|555.92|557.88|555.88|557.93|555.93|557.83|555.83|26
1607621250000|2020-12-10 17:27:30|557.86|555.86|557.71|555.71|557.86|555.86|557.69|555.69|23
1607621260000|2020-12-10 17:27:40|557.7|555.7|557.67|555.67|557.72|555.72|557.66|555.66|9
1607621270000|2020-12-10 17:27:50|557.7|555.7|557.66|555.66|557.7|555.7|557.66|555.66|17
1607621280000|2020-12-10 17:28:00|557.68|555.68|557.65|555.65|557.68|555.68|557.56|555.56|16
1607621290000|2020-12-10 17:28:10|557.63|555.63|557.69|555.69|557.71|555.71|557.59|555.59|27
1607621300000|2020-12-10 17:28:20|557.68|555.68|557.69|555.69|557.7|555.7|557.67|555.67|13
1607621310000|2020-12-10 17:28:30|557.7|555.7|557.8|555.8|557.8|555.8|557.68|555.68|14
1607621320000|2020-12-10 17:28:40|557.85|555.85|557.64|555.64|557.85|555.85|557.63|555.63|14
1607621330000|2020-12-10 17:28:50|557.65|555.65|558|556|558|556|557.65|555.65|22
1607621340000|2020-12-10 17:29:00|557.97|555.97|557.95|555.95|558|556|557.95|555.95|5
1607621350000|2020-12-10 17:29:10|557.96|555.96|557.98|555.98|558.01|556.01|557.95|555.95|14
1607621360000|2020-12-10 17:29:20|558.01|556.01|558|556|558.05|556.05|557.98|555.98|8
1607621370000|2020-12-10 17:29:30|558.04|556.04|558.03|556.03|558.05|556.05|558.01|556.01|7
1607621380000|2020-12-10 17:29:40|558.02|556.02|557.81|555.81|558.02|556.02|557.8|555.8|14
1607621390000|2020-12-10 17:29:50|557.8|555.8|557.86|555.86|557.87|555.87|557.79|555.79|12
1607621400000|2020-12-10 17:30:00|557.87|555.87|557.76|555.76|557.87|555.87|557.76|555.76|11
1607621410000|2020-12-10 17:30:10|557.74|555.74|557.79|555.79|557.79|555.79|557.74|555.74|11
1607621420000|2020-12-10 17:30:20|557.8|555.8|557.84|555.84|557.84|555.84|557.8|555.8|16
1607621430000|2020-12-10 17:30:30|557.86|555.86|558.46|556.46|558.46|556.46|557.86|555.86|24
1607621440000|2020-12-10 17:30:40|558.48|556.48|558.65|556.65|558.65|556.65|558.47|556.47|22
1607621450000|2020-12-10 17:30:50|558.66|556.66|558.64|556.64|558.66|556.66|558.62|556.62|12
1607621460000|2020-12-10 17:31:00|558.63|556.63|558.71|556.71|558.71|556.71|558.63|556.63|9
1607621470000|2020-12-10 17:31:10|558.7|556.7|558.73|556.73|558.74|556.74|558.7|556.7|8
1607621490000|2020-12-10 17:31:30|558.72|556.72|558.58|556.58|558.72|556.72|558.58|556.58|13
1607621500000|2020-12-10 17:31:40|558.56|556.56|558.55|556.55|558.56|556.56|558.51|556.51|13
1607621510000|2020-12-10 17:31:50|558.53|556.53|558.54|556.54|558.58|556.58|558.52|556.52|7
1607621520000|2020-12-10 17:32:00|558.53|556.53|558.5|556.5|558.53|556.53|558.49|556.49|9
1607621530000|2020-12-10 17:32:10|558.51|556.51|558.53|556.53|558.54|556.54|558.51|556.51|7
1607621540000|2020-12-10 17:32:20|558.51|556.51|558.21|556.21|558.51|556.51|558.21|556.21|17
1607621550000|2020-12-10 17:32:30|558.22|556.22|558.07|556.07|558.22|556.22|558.07|556.07|3
1607621560000|2020-12-10 17:32:40|558.09|556.09|558.05|556.05|558.09|556.09|558.04|556.04|11
1607621570000|2020-12-10 17:32:50|558.06|556.06|558.33|556.33|558.33|556.33|558.06|556.06|18
1607621580000|2020-12-10 17:33:00|558.32|556.32|558.46|556.46|558.51|556.51|558.32|556.32|20
1607621590000|2020-12-10 17:33:10|558.44|556.44|558.47|556.47|558.47|556.47|558.44|556.44|15
1607621600000|2020-12-10 17:33:20|558.46|556.46|558.38|556.38|558.46|556.46|558.38|556.38|7
1607621610000|2020-12-10 17:33:30|558.34|556.34|558.23|556.23|558.34|556.34|558.21|556.21|17
1607621620000|2020-12-10 17:33:40|558.22|556.22|558.3|556.3|558.35|556.35|558.22|556.22|17
1607621630000|2020-12-10 17:33:50|558.29|556.29|558.32|556.32|558.35|556.35|558.29|556.29|14
1607621640000|2020-12-10 17:34:00|558.34|556.34|558.3|556.3|558.34|556.34|558.28|556.28|22
1607621650000|2020-12-10 17:34:10|558.31|556.31|558.44|556.44|558.44|556.44|558.3|556.3|17
1607621660000|2020-12-10 17:34:20|558.45|556.45|558.42|556.42|558.45|556.45|558.42|556.42|9
1607621670000|2020-12-10 17:34:30|558.43|556.43|558.43|556.43|558.44|556.44|558.42|556.42|15
1607621680000|2020-12-10 17:34:40|558.44|556.44|558.47|556.47|558.47|556.47|558.44|556.44|13
1607621690000|2020-12-10 17:34:50|558.46|556.46|558.48|556.48|558.48|556.48|558.45|556.45|11
1607621700000|2020-12-10 17:35:00|558.5|556.5|558.7|556.7|558.7|556.7|558.49|556.49|17
1607621710000|2020-12-10 17:35:10|558.69|556.69|558.7|556.7|558.71|556.71|558.69|556.69|13
1607621720000|2020-12-10 17:35:20|558.77|556.77|558.75|556.75|558.77|556.77|558.75|556.75|6
1607621730000|2020-12-10 17:35:30|558.73|556.73|558.73|556.73|558.73|556.73|558.73|556.73|1
1607621740000|2020-12-10 17:35:40|558.74|556.74|558.76|556.76|558.76|556.76|558.74|556.74|3
1607621750000|2020-12-10 17:35:50|558.74|556.74|558.65|556.65|558.74|556.74|558.65|556.65|7
1607621760000|2020-12-10 17:36:00|558.64|556.64|558.6|556.6|558.66|556.66|558.59|556.59|6
1607621770000|2020-12-10 17:36:10|558.59|556.59|558.56|556.56|558.65|556.65|558.56|556.56|10
1607621780000|2020-12-10 17:36:20|558.55|556.55|558.52|556.52|558.56|556.56|558.52|556.52|3
1607621790000|2020-12-10 17:36:30|558.57|556.57|558.58|556.58|558.61|556.61|558.54|556.54|10
1607621800000|2020-12-10 17:36:40|558.59|556.59|558.58|556.58|558.6|556.6|558.57|556.57|22
1607621810000|2020-12-10 17:36:50|558.57|556.57|558.64|556.64|558.64|556.64|558.56|556.56|23
1607621820000|2020-12-10 17:37:00|558.63|556.63|558.64|556.64|558.64|556.64|558.63|556.63|12
1607621830000|2020-12-10 17:37:10|558.65|556.65|558.64|556.64|558.65|556.65|558.63|556.63|10
1607621840000|2020-12-10 17:37:20|558.65|556.65|558.62|556.62|558.65|556.65|558.62|556.62|6
1607621850000|2020-12-10 17:37:30|558.61|556.61|558.6|556.6|558.61|556.61|558.6|556.6|2
1607621860000|2020-12-10 17:37:40|558.57|556.57|558.56|556.56|558.57|556.57|558.55|556.55|4
1607621870000|2020-12-10 17:37:50|558.55|556.55|558.56|556.56|558.56|556.56|558.55|556.55|2
1607621880000|2020-12-10 17:38:00|558.57|556.57|558.54|556.54|558.61|556.61|558.53|556.53|9
1607621890000|2020-12-10 17:38:10|558.53|556.53|558.64|556.64|558.64|556.64|558.53|556.53|14
1607621900000|2020-12-10 17:38:20|558.62|556.62|558.75|556.75|558.75|556.75|558.62|556.62|7
1607621910000|2020-12-10 17:38:30|558.76|556.76|558.8|556.8|558.81|556.81|558.75|556.75|7
1607621920000|2020-12-10 17:38:40|558.81|556.81|558.93|556.93|558.96|556.96|558.81|556.81|10
1607621930000|2020-12-10 17:38:50|558.94|556.94|558.95|556.95|558.96|556.96|558.93|556.93|6
1607621940000|2020-12-10 17:39:00|558.94|556.94|558.99|556.99|559.01|557.01|558.94|556.94|8
1607621950000|2020-12-10 17:39:10|559.03|557.03|559.03|557.03|559.03|557.03|559.02|557.02|5
1607621960000|2020-12-10 17:39:20|559.02|557.02|559.05|557.05|559.06|557.06|558.99|556.99|12
1607621970000|2020-12-10 17:39:30|559.04|557.04|559.15|557.15|559.15|557.15|559.04|557.04|16
1607621980000|2020-12-10 17:39:40|559.16|557.16|559.15|557.15|559.16|557.16|559.15|557.15|2
1607621990000|2020-12-10 17:39:50|559.16|557.16|559.14|557.14|559.16|557.16|559.12|557.12|5
1607622000000|2020-12-10 17:40:00|559.2|557.2|559.54|557.54|559.54|557.54|559.2|557.2|14
1607622010000|2020-12-10 17:40:10|559.59|557.59|559.84|557.84|559.85|557.85|559.58|557.58|17
1607622020000|2020-12-10 17:40:20|559.87|557.87|560.11|558.11|560.11|558.11|559.87|557.87|15
1607622030000|2020-12-10 17:40:30|560.12|558.12|560.4|558.4|560.44|558.44|560.12|558.12|31
1607622040000|2020-12-10 17:40:40|560.56|558.56|560.73|558.73|560.74|558.74|560.56|558.56|27
1607622050000|2020-12-10 17:40:50|560.75|558.75|560.8|558.8|560.82|558.82|560.72|558.72|19
1607622060000|2020-12-10 17:41:00|560.79|558.79|560.88|558.88|560.93|558.93|560.79|558.79|18
1607622070000|2020-12-10 17:41:10|560.9|558.9|561.07|559.07|561.08|559.08|560.9|558.9|8
1607622080000|2020-12-10 17:41:20|561.05|559.05|560.77|558.77|561.08|559.08|560.76|558.76|18
1607622090000|2020-12-10 17:41:30|560.76|558.76|560.88|558.88|560.89|558.89|560.67|558.67|26
1607622100000|2020-12-10 17:41:40|560.89|558.89|560.81|558.81|560.92|558.92|560.81|558.81|12
1607622110000|2020-12-10 17:41:50|560.83|558.83|560.81|558.81|560.87|558.87|560.81|558.81|20
1607622120000|2020-12-10 17:42:00|560.8|558.8|560.71|558.71|560.82|558.82|560.7|558.7|13
1607622130000|2020-12-10 17:42:10|560.73|558.73|560.69|558.69|560.74|558.74|560.64|558.64|23
1607622140000|2020-12-10 17:42:20|560.7|558.7|560.63|558.63|560.71|558.71|560.57|558.57|12
1607622150000|2020-12-10 17:42:30|560.64|558.64|560.66|558.66|560.67|558.67|560.52|558.52|22
1607622160000|2020-12-10 17:42:40|560.67|558.67|560.63|558.63|560.69|558.69|560.63|558.63|9
1607622170000|2020-12-10 17:42:50|560.64|558.64|560.63|558.63|560.64|558.64|560.62|558.62|7
1607622180000|2020-12-10 17:43:00|560.62|558.62|560.65|558.65|560.67|558.67|560.6|558.6|18
1607622190000|2020-12-10 17:43:10|560.67|558.67|560.67|558.67|560.68|558.68|560.63|558.63|14
1607622200000|2020-12-10 17:43:20|560.66|558.66|560.43|558.43|560.67|558.67|560.38|558.38|25
1607622210000|2020-12-10 17:43:30|560.42|558.42|560.56|558.56|560.58|558.58|560.42|558.42|17
1607622220000|2020-12-10 17:43:40|560.57|558.57|560.62|558.62|560.63|558.63|560.56|558.56|17
1607622230000|2020-12-10 17:43:50|560.61|558.61|560.59|558.59|560.61|558.61|560.59|558.59|3
1607622240000|2020-12-10 17:44:00|560.58|558.58|560.58|558.58|560.6|558.6|560.57|558.57|8
1607622250000|2020-12-10 17:44:10|560.57|558.57|560.52|558.52|560.57|558.57|560.5|558.5|14
1607622260000|2020-12-10 17:44:20|560.51|558.51|560.4|558.4|560.51|558.51|560.39|558.39|22
1607622270000|2020-12-10 17:44:30|560.41|558.41|560.34|558.34|560.42|558.42|560.29|558.29|24
1607622280000|2020-12-10 17:44:40|560.32|558.32|560.32|558.32|560.4|558.4|560.32|558.32|17
1607622290000|2020-12-10 17:44:50|560.33|558.33|560.3|558.3|560.34|558.34|560.3|558.3|5
1607622300000|2020-12-10 17:45:00|560.31|558.31|560.32|558.32|560.34|558.34|560.31|558.31|7
1607622320000|2020-12-10 17:45:20|560.31|558.31|560.29|558.29|560.31|558.31|560.29|558.29|10
1607622330000|2020-12-10 17:45:30|560.31|558.31|560.24|558.24|560.31|558.31|560.21|558.21|14
1607622340000|2020-12-10 17:45:40|560.19|558.19|560.21|558.21|560.22|558.22|560.17|558.17|10
1607622350000|2020-12-10 17:45:50|560.22|558.22|560.39|558.39|560.39|558.39|560.22|558.22|19
1607622360000|2020-12-10 17:46:00|560.41|558.41|560.5|558.5|560.5|558.5|560.39|558.39|7
1607622370000|2020-12-10 17:46:10|560.51|558.51|560.42|558.42|560.57|558.57|560.42|558.42|25
1607622380000|2020-12-10 17:46:20|560.41|558.41|560.46|558.46|560.47|558.47|560.38|558.38|21
1607622390000|2020-12-10 17:46:30|560.49|558.49|560.51|558.51|560.54|558.54|560.47|558.47|19
1607622400000|2020-12-10 17:46:40|560.53|558.53|560.51|558.51|560.54|558.54|560.5|558.5|23
1607622410000|2020-12-10 17:46:50|560.53|558.53|560.47|558.47|560.54|558.54|560.47|558.47|21
1607622420000|2020-12-10 17:47:00|560.43|558.43|560.1|558.1|560.43|558.43|560.1|558.1|25
1607622430000|2020-12-10 17:47:10|560.11|558.11|560.1|558.1|560.12|558.12|560.09|558.09|17
1607622440000|2020-12-10 17:47:20|560.07|558.07|559.98|557.98|560.11|558.11|559.91|557.91|26
1607622450000|2020-12-10 17:47:30|559.96|557.96|559.88|557.88|559.99|557.99|559.84|557.84|23
1607622460000|2020-12-10 17:47:40|559.89|557.89|559.91|557.91|559.92|557.92|559.89|557.89|18
1607622470000|2020-12-10 17:47:50|559.9|557.9|560.23|558.23|560.23|558.23|559.9|557.9|26
1607622480000|2020-12-10 17:48:00|560.21|558.21|560.2|558.2|560.22|558.22|560.2|558.2|10
1607622490000|2020-12-10 17:48:10|560.21|558.21|560.3|558.3|560.36|558.36|560.2|558.2|25
1607622500000|2020-12-10 17:48:20|560.43|558.43|560.48|558.48|560.59|558.59|560.43|558.43|25
1607622510000|2020-12-10 17:48:30|560.5|558.5|560.67|558.67|560.69|558.69|560.5|558.5|24
1607622520000|2020-12-10 17:48:40|560.83|558.83|560.8|558.8|560.84|558.84|560.8|558.8|9
1607622530000|2020-12-10 17:48:50|560.75|558.75|560.75|558.75|560.76|558.76|560.65|558.65|22
1607622540000|2020-12-10 17:49:00|560.74|558.74|560.62|558.62|560.74|558.74|560.62|558.62|22
1607622550000|2020-12-10 17:49:10|560.64|558.64|560.57|558.57|560.64|558.64|560.57|558.57|15
1607622560000|2020-12-10 17:49:20|560.56|558.56|560.43|558.43|560.56|558.56|560.43|558.43|20
1607622570000|2020-12-10 17:49:30|560.45|558.45|560.45|558.45|560.47|558.47|560.42|558.42|20
1607622580000|2020-12-10 17:49:40|560.32|558.32|560.64|558.64|560.64|558.64|560.29|558.29|29
1607622590000|2020-12-10 17:49:50|560.65|558.65|560.62|558.62|560.71|558.71|560.59|558.59|22
1607622600000|2020-12-10 17:50:00|560.61|558.61|560.46|558.46|560.62|558.62|560.44|558.44|16
1607622610000|2020-12-10 17:50:10|560.45|558.45|560.41|558.41|560.45|558.45|560.37|558.37|20
1607622620000|2020-12-10 17:50:20|560.4|558.4|560.19|558.19|560.41|558.41|560.18|558.18|19
1607622630000|2020-12-10 17:50:30|560.18|558.18|560.28|558.28|560.3|558.3|560.17|558.17|19
1607622640000|2020-12-10 17:50:40|560.27|558.27|559.99|557.99|560.27|558.27|559.99|557.99|17
1607622650000|2020-12-10 17:50:50|560.01|558.01|559.87|557.87|560.01|558.01|559.85|557.85|19
1607622660000|2020-12-10 17:51:00|559.86|557.86|559.89|557.89|560|558|559.86|557.86|20
1607622670000|2020-12-10 17:51:10|559.88|557.88|559.89|557.89|559.9|557.9|559.87|557.87|8
1607622680000|2020-12-10 17:51:20|559.81|557.81|559.7|557.7|559.86|557.86|559.69|557.69|12
1607622690000|2020-12-10 17:51:30|559.67|557.67|559.5|557.5|559.71|557.71|559.48|557.48|20
1607622700000|2020-12-10 17:51:40|559.49|557.49|559.62|557.62|559.62|557.62|559.47|557.47|29
1607622710000|2020-12-10 17:51:50|559.61|557.61|559.56|557.56|559.62|557.62|559.56|557.56|7
1607622720000|2020-12-10 17:52:00|559.57|557.57|559.57|557.57|559.59|557.59|559.56|557.56|17
1607622730000|2020-12-10 17:52:10|559.56|557.56|559.52|557.52|559.57|557.57|559.5|557.5|11
1607622740000|2020-12-10 17:52:20|559.43|557.43|559.35|557.35|559.46|557.46|559.35|557.35|14
1607622750000|2020-12-10 17:52:30|559.34|557.34|559.27|557.27|559.34|557.34|559.21|557.21|21
1607622760000|2020-12-10 17:52:40|559.28|557.28|559.16|557.16|559.29|557.29|559.16|557.16|25
1607622770000|2020-12-10 17:52:50|559.17|557.17|559.09|557.09|559.17|557.17|559.08|557.08|20
1607622780000|2020-12-10 17:53:00|559.1|557.1|559.11|557.11|559.15|557.15|559.08|557.08|23
1607622790000|2020-12-10 17:53:10|559.1|557.1|559.18|557.18|559.18|557.18|559.01|557.01|25
1607622800000|2020-12-10 17:53:20|559.21|557.21|559.15|557.15|559.21|557.21|559.15|557.15|15
1607622810000|2020-12-10 17:53:30|559.16|557.16|559.06|557.06|559.17|557.17|558.98|556.98|23
1607622820000|2020-12-10 17:53:40|559.07|557.07|559.09|557.09|559.17|557.17|559.07|557.07|18
1607622830000|2020-12-10 17:53:50|559.08|557.08|559.03|557.03|559.11|557.11|559.03|557.03|19
1607622840000|2020-12-10 17:54:00|559.04|557.04|559.07|557.07|559.08|557.08|559.02|557.02|26
1607622850000|2020-12-10 17:54:10|559.08|557.08|559.13|557.13|559.13|557.13|559.07|557.07|10
1607622860000|2020-12-10 17:54:20|559.12|557.12|559.13|557.13|559.14|557.14|559.12|557.12|8
1607622870000|2020-12-10 17:54:30|559.14|557.14|559.3|557.3|559.3|557.3|559.14|557.14|16
1607622880000|2020-12-10 17:54:40|559.32|557.32|559.72|557.72|559.72|557.72|559.31|557.31|19
1607622890000|2020-12-10 17:54:50|559.75|557.75|559.69|557.69|559.75|557.75|559.57|557.57|19
1607622900000|2020-12-10 17:55:00|559.7|557.7|559.57|557.57|559.7|557.7|559.57|557.57|26
1607622910000|2020-12-10 17:55:10|559.54|557.54|559.47|557.47|559.58|557.58|559.42|557.42|20
1607622920000|2020-12-10 17:55:20|559.46|557.46|559.06|557.06|559.46|557.46|559.06|557.06|29
1607622930000|2020-12-10 17:55:30|559.08|557.08|559.06|557.06|559.09|557.09|559.04|557.04|20
1607622940000|2020-12-10 17:55:40|559.08|557.08|559.07|557.07|559.08|557.08|559.04|557.04|16
1607622950000|2020-12-10 17:55:50|559.04|557.04|558.94|556.94|559.06|557.06|558.94|556.94|28
1607622960000|2020-12-10 17:56:00|558.95|556.95|559.12|557.12|559.12|557.12|558.94|556.94|19
1607622970000|2020-12-10 17:56:10|559.13|557.13|559.22|557.22|559.37|557.37|559.11|557.11|22
1607622980000|2020-12-10 17:56:20|559.2|557.2|559.14|557.14|559.21|557.21|559.12|557.12|25
1607622990000|2020-12-10 17:56:30|559.15|557.15|559.2|557.2|559.2|557.2|559.12|557.12|31
1607623000000|2020-12-10 17:56:40|559.17|557.17|559.15|557.15|559.19|557.19|559.15|557.15|21
1607623010000|2020-12-10 17:56:50|559.16|557.16|559.16|557.16|559.17|557.17|559.15|557.15|7
1607623020000|2020-12-10 17:57:00|559.17|557.17|559.13|557.13|559.17|557.17|559.12|557.12|10
1607623030000|2020-12-10 17:57:10|559.12|557.12|559.05|557.05|559.12|557.12|559.02|557.02|14
1607623040000|2020-12-10 17:57:20|559.07|557.07|559.07|557.07|559.07|557.07|559.07|557.07|1
1607623050000|2020-12-10 17:57:30|559.1|557.1|559.11|557.11|559.13|557.13|559.09|557.09|7
1607623060000|2020-12-10 17:57:40|559.12|557.12|559.04|557.04|559.12|557.12|559.02|557.02|9
1607623070000|2020-12-10 17:57:50|559.03|557.03|558.96|556.96|559.03|557.03|558.96|556.96|6
1607623080000|2020-12-10 17:58:00|558.97|556.97|558.93|556.93|558.97|556.97|558.93|556.93|21
1607623090000|2020-12-10 17:58:10|558.94|556.94|558.94|556.94|558.96|556.96|558.93|556.93|15
1607623100000|2020-12-10 17:58:20|558.9|556.9|558.96|556.96|558.97|556.97|558.83|556.83|21
1607623110000|2020-12-10 17:58:30|558.95|556.95|558.9|556.9|558.95|556.95|558.89|556.89|15
1607623120000|2020-12-10 17:58:40|558.88|556.88|558.9|556.9|558.9|556.9|558.85|556.85|24
1607623130000|2020-12-10 17:58:50|558.91|556.91|559.08|557.08|559.09|557.09|558.91|556.91|15
1607623140000|2020-12-10 17:59:00|559.06|557.06|559.09|557.09|559.1|557.1|559.05|557.05|12
1607623150000|2020-12-10 17:59:10|559.07|557.07|559.16|557.16|559.17|557.17|559.07|557.07|11
1607623160000|2020-12-10 17:59:20|559.17|557.17|559.2|557.2|559.21|557.21|559.17|557.17|9
1607623170000|2020-12-10 17:59:30|559.22|557.22|559.65|557.65|559.68|557.68|559.22|557.22|22
1607623180000|2020-12-10 17:59:40|559.69|557.69|559.73|557.73|559.75|557.75|559.69|557.69|5
1607623190000|2020-12-10 17:59:50|559.72|557.72|559.72|557.72|559.72|557.72|559.69|557.69|9
1607623200000|2020-12-10 18:00:00|559.73|557.73|559.78|557.78|559.78|557.78|559.69|557.69|19
1607623210000|2020-12-10 18:00:10|559.79|557.79|559.79|557.79|559.81|557.81|559.72|557.72|15
1607623220000|2020-12-10 18:00:20|559.8|557.8|559.83|557.83|559.91|557.91|559.78|557.78|13
1607623230000|2020-12-10 18:00:30|559.84|557.84|559.82|557.82|559.84|557.84|559.81|557.81|7
1607623240000|2020-12-10 18:00:40|559.85|557.85|559.88|557.88|559.91|557.91|559.83|557.83|11
1607623250000|2020-12-10 18:00:50|559.89|557.89|559.79|557.79|559.89|557.89|559.76|557.76|13
1607623260000|2020-12-10 18:01:00|559.78|557.78|559.77|557.77|559.78|557.78|559.77|557.77|4
1607623270000|2020-12-10 18:01:10|559.74|557.74|559.45|557.45|559.74|557.74|559.44|557.44|14
1607623280000|2020-12-10 18:01:20|559.47|557.47|559.46|557.46|559.5|557.5|559.43|557.43|18
1607623290000|2020-12-10 18:01:30|559.53|557.53|559.33|557.33|559.53|557.53|559.31|557.31|25
1607623300000|2020-12-10 18:01:40|559.32|557.32|559.23|557.23|559.33|557.33|559.17|557.17|19
1607623310000|2020-12-10 18:01:50|559.2|557.2|559.22|557.22|559.26|557.26|559.17|557.17|18
1607623320000|2020-12-10 18:02:00|559.21|557.21|559.35|557.35|559.39|557.39|559.21|557.21|21
1607623330000|2020-12-10 18:02:10|559.33|557.33|559.3|557.3|559.33|557.33|559.29|557.29|7
1607623340000|2020-12-10 18:02:20|559.28|557.28|559.19|557.19|559.28|557.28|559.15|557.15|19
1607623350000|2020-12-10 18:02:30|559.2|557.2|559.26|557.26|559.28|557.28|559.2|557.2|11
1607623360000|2020-12-10 18:02:40|559.23|557.23|559.43|557.43|559.43|557.43|559.23|557.23|25
1607623370000|2020-12-10 18:02:50|559.42|557.42|559.49|557.49|559.49|557.49|559.42|557.42|18
1607623380000|2020-12-10 18:03:00|559.48|557.48|559.31|557.31|559.49|557.49|559.31|557.31|14
1607623390000|2020-12-10 18:03:10|559.3|557.3|559.28|557.28|559.3|557.3|559.24|557.24|10
1607623400000|2020-12-10 18:03:20|559.29|557.29|559.34|557.34|559.36|557.36|559.29|557.29|16
1607623410000|2020-12-10 18:03:30|559.33|557.33|559.64|557.64|559.64|557.64|559.3|557.3|21
1607623420000|2020-12-10 18:03:40|559.63|557.63|559.8|557.8|559.8|557.8|559.63|557.63|18
1607623430000|2020-12-10 18:03:50|559.81|557.81|559.73|557.73|559.81|557.81|559.73|557.73|25
1607623440000|2020-12-10 18:04:00|559.72|557.72|559.32|557.32|559.72|557.72|559.32|557.32|20
1607623450000|2020-12-10 18:04:10|559.33|557.33|559.3|557.3|559.33|557.33|559.27|557.27|13
1607623460000|2020-12-10 18:04:20|559.29|557.29|559.29|557.29|559.29|557.29|559.27|557.27|7
1607623470000|2020-12-10 18:04:30|559.31|557.31|559.37|557.37|559.37|557.37|559.29|557.29|9
1607623480000|2020-12-10 18:04:40|559.36|557.36|559.42|557.42|559.43|557.43|559.36|557.36|10
1607623490000|2020-12-10 18:04:50|559.4|557.4|559.35|557.35|559.41|557.41|559.35|557.35|14
1607623500000|2020-12-10 18:05:00|559.33|557.33|559.31|557.31|559.34|557.34|559.29|557.29|14
1607623510000|2020-12-10 18:05:10|559.33|557.33|559.38|557.38|559.38|557.38|559.32|557.32|9
1607623520000|2020-12-10 18:05:20|559.37|557.37|559.36|557.36|559.38|557.38|559.33|557.33|13
1607623530000|2020-12-10 18:05:30|559.35|557.35|559.43|557.43|559.43|557.43|559.35|557.35|10
1607623540000|2020-12-10 18:05:40|559.46|557.46|559.48|557.48|559.48|557.48|559.46|557.46|14
1607623550000|2020-12-10 18:05:50|559.47|557.47|559.42|557.42|559.48|557.48|559.41|557.41|15
1607623560000|2020-12-10 18:06:00|559.41|557.41|559.36|557.36|559.43|557.43|559.35|557.35|15
1607623570000|2020-12-10 18:06:10|559.39|557.39|559.48|557.48|559.48|557.48|559.39|557.39|13
1607623580000|2020-12-10 18:06:20|559.47|557.47|559.66|557.66|559.67|557.67|559.46|557.46|23
1607623590000|2020-12-10 18:06:30|559.67|557.67|559.61|557.61|559.67|557.67|559.59|557.59|16
1607623600000|2020-12-10 18:06:40|559.59|557.59|559.6|557.6|559.6|557.6|559.59|557.59|2
1607623610000|2020-12-10 18:06:50|559.61|557.61|559.56|557.56|559.63|557.63|559.56|557.56|11
1607623620000|2020-12-10 18:07:00|559.55|557.55|559.67|557.67|559.68|557.68|559.54|557.54|16
1607623630000|2020-12-10 18:07:10|559.68|557.68|559.88|557.88|559.88|557.88|559.67|557.67|12
1607623640000|2020-12-10 18:07:20|559.87|557.87|559.87|557.87|559.89|557.89|559.87|557.87|4
1607623650000|2020-12-10 18:07:30|559.91|557.91|559.92|557.92|559.94|557.94|559.91|557.91|6
1607623660000|2020-12-10 18:07:40|559.93|557.93|560|558|560.01|558.01|559.92|557.92|20
1607623670000|2020-12-10 18:07:50|560.02|558.02|560.09|558.09|560.1|558.1|560|558|12
1607623680000|2020-12-10 18:08:00|560.1|558.1|560.08|558.08|560.11|558.11|560|558|23
1607623690000|2020-12-10 18:08:10|560.07|558.07|560.12|558.12|560.14|558.14|560.07|558.07|20
1607623700000|2020-12-10 18:08:20|560.14|558.14|560.14|558.14|560.15|558.15|560.13|558.13|18
1607623710000|2020-12-10 18:08:30|560.13|558.13|560.1|558.1|560.16|558.16|560.1|558.1|22
1607623720000|2020-12-10 18:08:40|560.12|558.12|560.15|558.15|560.15|558.15|560.11|558.11|15
1607623730000|2020-12-10 18:08:50|560.14|558.14|559.93|557.93|560.14|558.14|559.93|557.93|12
1607623740000|2020-12-10 18:09:00|559.94|557.94|559.93|557.93|559.94|557.94|559.92|557.92|8
1607623750000|2020-12-10 18:09:10|559.94|557.94|559.96|557.96|559.97|557.97|559.94|557.94|4
1607623760000|2020-12-10 18:09:20|559.95|557.95|559.99|557.99|560.01|558.01|559.95|557.95|11
1607623770000|2020-12-10 18:09:30|559.98|557.98|559.96|557.96|559.98|557.98|559.96|557.96|4
1607623780000|2020-12-10 18:09:40|559.97|557.97|560.2|558.2|560.2|558.2|559.96|557.96|19
1607623790000|2020-12-10 18:09:50|560.19|558.19|560.18|558.18|560.2|558.2|560.18|558.18|8
1607623800000|2020-12-10 18:10:00|560.17|558.17|560.17|558.17|560.17|558.17|560.17|558.17|1
1607623810000|2020-12-10 18:10:10|560.16|558.16|560.16|558.16|560.16|558.16|560.15|558.15|3
1607623820000|2020-12-10 18:10:20|560.15|558.15|560.02|558.02|560.15|558.15|560.02|558.02|11
1607623830000|2020-12-10 18:10:30|560.03|558.03|560.06|558.06|560.09|558.09|559.98|557.98|15
1607623840000|2020-12-10 18:10:40|560.07|558.07|560.01|558.01|560.09|558.09|560.01|558.01|13
1607623850000|2020-12-10 18:10:50|560.02|558.02|560.24|558.24|560.24|558.24|560.02|558.02|13
1607623860000|2020-12-10 18:11:00|560.23|558.23|560.21|558.21|560.24|558.24|560.21|558.21|6
1607623870000|2020-12-10 18:11:10|560.22|558.22|560.41|558.41|560.44|558.44|560.22|558.22|19
1607623880000|2020-12-10 18:11:20|560.42|558.42|560.44|558.44|560.44|558.44|560.42|558.42|3
1607623890000|2020-12-10 18:11:30|560.43|558.43|560.59|558.59|560.59|558.59|560.43|558.43|11
1607623900000|2020-12-10 18:11:40|560.58|558.58|560.78|558.78|560.78|558.78|560.58|558.58|11
1607623910000|2020-12-10 18:11:50|560.79|558.79|560.8|558.8|560.82|558.82|560.79|558.79|9
1607623920000|2020-12-10 18:12:00|560.82|558.82|560.84|558.84|560.84|558.84|560.82|558.82|5
1607623930000|2020-12-10 18:12:10|560.83|558.83|560.83|558.83|560.83|558.83|560.82|558.82|5
1607623940000|2020-12-10 18:12:20|560.79|558.79|560.73|558.73|560.79|558.79|560.71|558.71|23
1607623950000|2020-12-10 18:12:30|560.72|558.72|560.73|558.73|560.74|558.74|560.69|558.69|24
1607623960000|2020-12-10 18:12:40|560.72|558.72|560.94|558.94|560.95|558.95|560.72|558.72|18
1607623970000|2020-12-10 18:12:50|560.95|558.95|561.01|559.01|561.02|559.02|560.94|558.94|18
1607623980000|2020-12-10 18:13:00|561.03|559.03|561.16|559.16|561.16|559.16|561|559|25
1607623990000|2020-12-10 18:13:10|561.17|559.17|561.35|559.35|561.35|559.35|561.17|559.17|16
1607624000000|2020-12-10 18:13:20|561.34|559.34|561.57|559.57|561.57|559.57|561.34|559.34|12
1607624010000|2020-12-10 18:13:30|561.58|559.58|561.74|559.74|561.74|559.74|561.58|559.58|9
1607624020000|2020-12-10 18:13:40|561.73|559.73|561.88|559.88|561.88|559.88|561.72|559.72|15
1607624030000|2020-12-10 18:13:50|561.92|559.92|561.91|559.91|561.92|559.92|561.91|559.91|2
1607624040000|2020-12-10 18:14:00|561.92|559.92|561.93|559.93|561.93|559.93|561.92|559.92|2
1607624050000|2020-12-10 18:14:10|561.98|559.98|562.03|560.03|562.06|560.06|561.98|559.98|7
1607624060000|2020-12-10 18:14:20|562.07|560.07|562.01|560.01|562.09|560.09|562|560|15
1607624070000|2020-12-10 18:14:30|562.02|560.02|562|560|562.16|560.16|562|560|16
1607624080000|2020-12-10 18:14:40|562.01|560.01|562.16|560.16|562.17|560.17|562.01|560.01|13
1607624090000|2020-12-10 18:14:50|562.17|560.17|562.18|560.18|562.19|560.19|562.16|560.16|5
1607624100000|2020-12-10 18:15:00|562.19|560.19|561.98|559.98|562.19|560.19|561.97|559.97|18
1607624110000|2020-12-10 18:15:10|561.97|559.97|561.94|559.94|562|560|561.93|559.93|19
1607624120000|2020-12-10 18:15:20|561.92|559.92|561.75|559.75|561.92|559.92|561.73|559.73|11
1607624130000|2020-12-10 18:15:30|561.74|559.74|561.66|559.66|561.74|559.74|561.61|559.61|7
1607624140000|2020-12-10 18:15:40|561.65|559.65|561.91|559.91|561.93|559.93|561.62|559.62|13
1607624150000|2020-12-10 18:15:50|561.9|559.9|561.83|559.83|561.9|559.9|561.83|559.83|20
1607624160000|2020-12-10 18:16:00|561.77|559.77|561.91|559.91|561.92|559.92|561.76|559.76|21
1607624170000|2020-12-10 18:16:10|561.97|559.97|561.9|559.9|562.01|560.01|561.84|559.84|28
1607624180000|2020-12-10 18:16:20|561.92|559.92|562.12|560.12|562.12|560.12|561.89|559.89|12
1607624190000|2020-12-10 18:16:30|562.11|560.11|562.3|560.3|562.33|560.33|562.11|560.11|11
1607624200000|2020-12-10 18:16:40|562.29|560.29|562.81|560.81|562.93|560.93|562.23|560.23|25
1607624210000|2020-12-10 18:16:50|562.71|560.71|562.7|560.7|562.86|560.86|562.69|560.69|29
1607624220000|2020-12-10 18:17:00|562.75|560.75|562.77|560.77|562.77|560.77|562.63|560.63|24
1607624230000|2020-12-10 18:17:10|562.76|560.76|562.6|560.6|562.76|560.76|562.56|560.56|13
1607624240000|2020-12-10 18:17:20|562.59|560.59|562.56|560.56|562.6|560.6|562.54|560.54|13
1607624250000|2020-12-10 18:17:30|562.58|560.58|562.5|560.5|562.59|560.59|562.37|560.37|15
1607624260000|2020-12-10 18:17:40|562.48|560.48|562.33|560.33|562.51|560.51|562.33|560.33|14
1607624270000|2020-12-10 18:17:50|562.22|560.22|562.15|560.15|562.26|560.26|562.15|560.15|13
1607624280000|2020-12-10 18:18:00|562.13|560.13|562.07|560.07|562.13|560.13|562.07|560.07|17
1607624290000|2020-12-10 18:18:10|562.08|560.08|562.17|560.17|562.17|560.17|562.04|560.04|19
1607624300000|2020-12-10 18:18:20|562.15|560.15|562.14|560.14|562.16|560.16|562.07|560.07|22
1607624310000|2020-12-10 18:18:30|562.15|560.15|562.18|560.18|562.18|560.18|562.12|560.12|19
1607624320000|2020-12-10 18:18:40|562.17|560.17|562.18|560.18|562.18|560.18|562.15|560.15|13
1607624330000|2020-12-10 18:18:50|562.17|560.17|562.25|560.25|562.27|560.27|562.12|560.12|23
1607624340000|2020-12-10 18:19:00|562.24|560.24|562.24|560.24|562.26|560.26|562.21|560.21|22
1607624350000|2020-12-10 18:19:10|562.23|560.23|562.12|560.12|562.26|560.26|562.11|560.11|20
1607624360000|2020-12-10 18:19:20|562.11|560.11|562.11|560.11|562.12|560.12|562.1|560.1|13
1607624370000|2020-12-10 18:19:30|562.1|560.1|562.33|560.33|562.33|560.33|562.09|560.09|16
1607624380000|2020-12-10 18:19:40|562.41|560.41|562.63|560.63|562.63|560.63|562.41|560.41|24
1607624390000|2020-12-10 18:19:50|562.61|560.61|562.72|560.72|562.73|560.73|562.59|560.59|21
1607624400000|2020-12-10 18:20:00|562.66|560.66|562.6|560.6|562.69|560.69|562.57|560.57|22
1607624410000|2020-12-10 18:20:10|562.57|560.57|562.5|560.5|562.6|560.6|562.42|560.42|30
1607624420000|2020-12-10 18:20:20|562.51|560.51|562.85|560.85|562.87|560.87|562.51|560.51|22
1607624430000|2020-12-10 18:20:30|562.9|560.9|563.19|561.19|563.2|561.2|562.83|560.83|18
1607624440000|2020-12-10 18:20:40|563.21|561.21|563.12|561.12|563.25|561.25|563.12|561.12|26
1607624450000|2020-12-10 18:20:50|563.13|561.13|563.23|561.23|563.24|561.24|563.13|561.13|21
1607624460000|2020-12-10 18:21:00|563.21|561.21|563.27|561.27|563.27|561.27|563.12|561.12|23
1607624470000|2020-12-10 18:21:10|563.25|561.25|563.22|561.22|563.28|561.28|563.22|561.22|21
1607624480000|2020-12-10 18:21:20|563.19|561.19|563.21|561.21|563.21|561.21|563.18|561.18|6
1607624490000|2020-12-10 18:21:30|563.2|561.2|563.13|561.13|563.2|561.2|563.09|561.09|16
1607624500000|2020-12-10 18:21:40|563.12|561.12|563.09|561.09|563.12|561.12|563.09|561.09|5
1607624510000|2020-12-10 18:21:50|563.1|561.1|562.9|560.9|563.16|561.16|562.9|560.9|24
1607624520000|2020-12-10 18:22:00|562.92|560.92|562.91|560.91|562.95|560.95|562.89|560.89|10
1607624530000|2020-12-10 18:22:10|562.9|560.9|563.01|561.01|563.01|561.01|562.89|560.89|16
1607624540000|2020-12-10 18:22:20|563.02|561.02|562.92|560.92|563.02|561.02|562.92|560.92|18
1607624550000|2020-12-10 18:22:30|562.91|560.91|562.99|560.99|563.05|561.05|562.86|560.86|14
1607624560000|2020-12-10 18:22:40|563|561|562.88|560.88|563|561|562.87|560.87|11
1607624570000|2020-12-10 18:22:50|562.87|560.87|562.99|560.99|562.99|560.99|562.86|560.86|9
1607624580000|2020-12-10 18:23:00|562.98|560.98|562.93|560.93|562.98|560.98|562.91|560.91|11
1607624590000|2020-12-10 18:23:10|562.94|560.94|562.9|560.9|562.94|560.94|562.9|560.9|7
1607624600000|2020-12-10 18:23:20|562.91|560.91|562.85|560.85|562.93|560.93|562.83|560.83|8
1607624610000|2020-12-10 18:23:30|562.86|560.86|562.82|560.82|562.89|560.89|562.82|560.82|10
1607624620000|2020-12-10 18:23:40|562.83|560.83|562.64|560.64|562.93|560.93|562.64|560.64|20
1607624630000|2020-12-10 18:23:50|562.61|560.61|562.63|560.63|562.64|560.64|562.61|560.61|10
1607624640000|2020-12-10 18:24:00|562.64|560.64|562.6|560.6|562.64|560.64|562.59|560.59|11
1607624650000|2020-12-10 18:24:10|562.62|560.62|562.61|560.61|562.62|560.62|562.58|560.58|22
1607624660000|2020-12-10 18:24:20|562.62|560.62|562.62|560.62|562.62|560.62|562.61|560.61|5
1607624670000|2020-12-10 18:24:30|562.61|560.61|562.62|560.62|562.64|560.64|562.61|560.61|10
1607624680000|2020-12-10 18:24:40|562.63|560.63|562.66|560.66|562.66|560.66|562.62|560.62|3
1607624690000|2020-12-10 18:24:50|562.65|560.65|562.61|560.61|562.69|560.69|562.6|560.6|17
1607624700000|2020-12-10 18:25:00|562.66|560.66|562.67|560.67|562.71|560.71|562.64|560.64|20
1607624710000|2020-12-10 18:25:10|562.65|560.65|562.59|560.59|562.66|560.66|562.59|560.59|25
1607624720000|2020-12-10 18:25:20|562.6|560.6|562.59|560.59|562.6|560.6|562.57|560.57|17
1607624730000|2020-12-10 18:25:30|562.58|560.58|562.62|560.62|562.63|560.63|562.57|560.57|18
1607624740000|2020-12-10 18:25:40|562.6|560.6|562.68|560.68|562.68|560.68|562.6|560.6|22
1607624750000|2020-12-10 18:25:50|562.67|560.67|562.62|560.62|562.67|560.67|562.62|560.62|16
1607624760000|2020-12-10 18:26:00|562.63|560.63|562.61|560.61|562.63|560.63|562.61|560.61|9
1607624770000|2020-12-10 18:26:10|562.6|560.6|562.45|560.45|562.61|560.61|562.45|560.45|19
1607624780000|2020-12-10 18:26:20|562.44|560.44|562.44|560.44|562.45|560.45|562.44|560.44|9
1607624790000|2020-12-10 18:26:30|562.43|560.43|562.29|560.29|562.44|560.44|562.28|560.28|13
1607624800000|2020-12-10 18:26:40|562.3|560.3|562.28|560.28|562.3|560.3|562.26|560.26|18
1607624810000|2020-12-10 18:26:50|562.26|560.26|562.04|560.04|562.26|560.26|561.99|559.99|18
1607624820000|2020-12-10 18:27:00|562.05|560.05|562.18|560.18|562.19|560.19|562.02|560.02|19
1607624830000|2020-12-10 18:27:10|562.19|560.19|562.2|560.2|562.2|560.2|562.19|560.19|10
1607624840000|2020-12-10 18:27:20|562.21|560.21|562.08|560.08|562.21|560.21|562.08|560.08|14
1607624850000|2020-12-10 18:27:30|562.1|560.1|562.09|560.09|562.1|560.1|562.07|560.07|7
1607624860000|2020-12-10 18:27:40|562.1|560.1|562.21|560.21|562.21|560.21|562.1|560.1|9
1607624870000|2020-12-10 18:27:50|562.2|560.2|562.18|560.18|562.2|560.2|562.18|560.18|9
1607624880000|2020-12-10 18:28:00|562.19|560.19|562.19|560.19|562.19|560.19|562.17|560.17|6
1607624890000|2020-12-10 18:28:10|562.18|560.18|562.1|560.1|562.18|560.18|562.06|560.06|12
1607624900000|2020-12-10 18:28:20|562.11|560.11|562.07|560.07|562.11|560.11|562.07|560.07|6
1607624910000|2020-12-10 18:28:30|562.08|560.08|562.06|560.06|562.09|560.09|562.05|560.05|14
1607624920000|2020-12-10 18:28:40|562.07|560.07|562.52|560.52|562.55|560.55|562.07|560.07|24
1607624930000|2020-12-10 18:28:50|562.54|560.54|562.55|560.55|562.58|560.58|562.54|560.54|9
1607624940000|2020-12-10 18:29:00|562.56|560.56|562.56|560.56|562.56|560.56|562.53|560.53|18
1607624950000|2020-12-10 18:29:10|562.55|560.55|562.55|560.55|562.56|560.56|562.49|560.49|19
1607624960000|2020-12-10 18:29:20|562.54|560.54|562.57|560.57|562.58|560.58|562.54|560.54|16
1607624970000|2020-12-10 18:29:30|562.58|560.58|562.62|560.62|562.62|560.62|562.57|560.57|15
1607624980000|2020-12-10 18:29:40|562.68|560.68|562.69|560.69|562.75|560.75|562.65|560.65|16
1607624990000|2020-12-10 18:29:50|562.73|560.73|562.62|560.62|562.73|560.73|562.6|560.6|19
1607625000000|2020-12-10 18:30:00|562.63|560.63|562.66|560.66|562.67|560.67|562.62|560.62|11
1607625010000|2020-12-10 18:30:10|562.64|560.64|562.59|560.59|562.64|560.64|562.58|560.58|9
1607625020000|2020-12-10 18:30:20|562.58|560.58|562.62|560.62|562.62|560.62|562.58|560.58|8
1607625030000|2020-12-10 18:30:30|562.63|560.63|562.6|560.6|562.63|560.63|562.59|560.59|19
1607625040000|2020-12-10 18:30:40|562.59|560.59|562.61|560.61|562.61|560.61|562.59|560.59|21
1607625050000|2020-12-10 18:30:50|562.6|560.6|562.6|560.6|562.62|560.62|562.59|560.59|9
1607625060000|2020-12-10 18:31:00|562.59|560.59|562.48|560.48|562.59|560.59|562.48|560.48|22
1607625070000|2020-12-10 18:31:10|562.46|560.46|562.18|560.18|562.46|560.46|562.17|560.17|17
1607625080000|2020-12-10 18:31:20|562.17|560.17|562.17|560.17|562.18|560.18|562.17|560.17|3
1607625090000|2020-12-10 18:31:30|562.19|560.19|562.2|560.2|562.21|560.21|562.17|560.17|9
1607625100000|2020-12-10 18:31:40|562.16|560.16|562.1|560.1|562.16|560.16|562.09|560.09|21
1607625110000|2020-12-10 18:31:50|562.11|560.11|562.11|560.11|562.11|560.11|562.07|560.07|23
1607625120000|2020-12-10 18:32:00|562.1|560.1|562.01|560.01|562.11|560.11|562|560|20
1607625130000|2020-12-10 18:32:10|562|560|562.02|560.02|562.03|560.03|561.99|559.99|7
1607625140000|2020-12-10 18:32:20|562|560|562|560|562|560|561.92|559.92|9
1607625150000|2020-12-10 18:32:30|561.99|559.99|561.8|559.8|561.99|559.99|561.72|559.72|17
1607625160000|2020-12-10 18:32:40|561.82|559.82|561.92|559.92|561.92|559.92|561.81|559.81|8
1607625170000|2020-12-10 18:32:50|561.9|559.9|561.85|559.85|561.93|559.93|561.84|559.84|16
1607625180000|2020-12-10 18:33:00|561.86|559.86|561.86|559.86|561.87|559.87|561.86|559.86|7
1607625190000|2020-12-10 18:33:10|561.87|559.87|561.87|559.87|561.89|559.89|561.86|559.86|9
1607625200000|2020-12-10 18:33:20|561.88|559.88|561.77|559.77|561.91|559.91|561.77|559.77|18
1607625210000|2020-12-10 18:33:30|561.76|559.76|561.8|559.8|561.83|559.83|561.6|559.6|26
1607625220000|2020-12-10 18:33:40|561.81|559.81|561.91|559.91|561.91|559.91|561.81|559.81|19
1607625230000|2020-12-10 18:33:50|561.88|559.88|561.81|559.81|561.89|559.89|561.79|559.79|17
1607625240000|2020-12-10 18:34:00|561.8|559.8|561.77|559.77|561.81|559.81|561.7|559.7|13
1607625250000|2020-12-10 18:34:10|561.76|559.76|561.71|559.71|561.77|559.77|561.7|559.7|15
1607625260000|2020-12-10 18:34:20|561.73|559.73|561.7|559.7|561.73|559.73|561.69|559.69|6
1607625270000|2020-12-10 18:34:30|561.69|559.69|561.68|559.68|561.72|559.72|561.67|559.67|6
1607625280000|2020-12-10 18:34:40|561.7|559.7|561.8|559.8|561.82|559.82|561.68|559.68|30
1607625290000|2020-12-10 18:34:50|561.81|559.81|561.8|559.8|561.84|559.84|561.78|559.78|17
1607625300000|2020-12-10 18:35:00|561.81|559.81|561.76|559.76|561.81|559.81|561.7|559.7|21
1607625310000|2020-12-10 18:35:10|561.74|559.74|561.71|559.71|561.77|559.77|561.7|559.7|17
1607625320000|2020-12-10 18:35:20|561.69|559.69|561.69|559.69|561.71|559.71|561.69|559.69|12
1607625330000|2020-12-10 18:35:30|561.73|559.73|561.81|559.81|561.85|559.85|561.71|559.71|20
1607625340000|2020-12-10 18:35:40|561.79|559.79|561.84|559.84|561.84|559.84|561.76|559.76|23
1607625350000|2020-12-10 18:35:50|561.85|559.85|561.78|559.78|561.85|559.85|561.78|559.78|17
1607625360000|2020-12-10 18:36:00|561.84|559.84|561.81|559.81|561.84|559.84|561.77|559.77|27
1607625370000|2020-12-10 18:36:10|561.8|559.8|561.81|559.81|561.83|559.83|561.8|559.8|21
1607625380000|2020-12-10 18:36:20|561.82|559.82|561.88|559.88|561.88|559.88|561.79|559.79|14
1607625390000|2020-12-10 18:36:30|561.9|559.9|561.88|559.88|561.9|559.9|561.87|559.87|9
1607625400000|2020-12-10 18:36:40|561.87|559.87|561.84|559.84|561.87|559.87|561.84|559.84|4
1607625420000|2020-12-10 18:37:00|561.82|559.82|561.81|559.81|561.83|559.83|561.8|559.8|6
1607625430000|2020-12-10 18:37:10|561.8|559.8|561.84|559.84|561.85|559.85|561.8|559.8|11
1607625440000|2020-12-10 18:37:20|561.85|559.85|561.85|559.85|561.86|559.86|561.83|559.83|14
1607625450000|2020-12-10 18:37:30|561.86|559.86|561.84|559.84|561.86|559.86|561.83|559.83|14
1607625460000|2020-12-10 18:37:40|561.82|559.82|561.81|559.81|561.86|559.86|561.81|559.81|15
1607625470000|2020-12-10 18:37:50|561.84|559.84|562.26|560.26|562.26|560.26|561.8|559.8|15
1607625480000|2020-12-10 18:38:00|562.27|560.27|562.28|560.28|562.3|560.3|562.27|560.27|13
1607625490000|2020-12-10 18:38:10|562.3|560.3|562.21|560.21|562.3|560.3|562.19|560.19|22
1607625500000|2020-12-10 18:38:20|562.2|560.2|562.01|560.01|562.22|560.22|562|560|25
1607625510000|2020-12-10 18:38:30|562|560|561.94|559.94|562.01|560.01|561.92|559.92|13
1607625520000|2020-12-10 18:38:40|561.96|559.96|562.14|560.14|562.17|560.17|561.95|559.95|8
1607625530000|2020-12-10 18:38:50|562.15|560.15|562.19|560.19|562.23|560.23|562.15|560.15|19
1607625540000|2020-12-10 18:39:00|562.2|560.2|562.21|560.21|562.25|560.25|562.2|560.2|14
1607625550000|2020-12-10 18:39:10|562.2|560.2|562.02|560.02|562.23|560.23|562|560|22
1607625560000|2020-12-10 18:39:20|562.04|560.04|562.01|560.01|562.04|560.04|562.01|560.01|8
1607625570000|2020-12-10 18:39:30|562|560|562|560|562.01|560.01|561.99|559.99|10
1607625580000|2020-12-10 18:39:40|561.99|559.99|562.03|560.03|562.04|560.04|561.99|559.99|12
1607625590000|2020-12-10 18:39:50|562|560|562.01|560.01|562.02|560.02|562|560|10
1607625600000|2020-12-10 18:40:00|562|560|561.9|559.9|562.02|560.02|561.88|559.88|18
1607625610000|2020-12-10 18:40:10|561.88|559.88|561.87|559.87|561.91|559.91|561.85|559.85|22
1607625620000|2020-12-10 18:40:20|561.88|559.88|561.91|559.91|561.92|559.92|561.87|559.87|6
1607625630000|2020-12-10 18:40:30|561.92|559.92|562.19|560.19|562.19|560.19|561.92|559.92|23
1607625640000|2020-12-10 18:40:40|562.18|560.18|562.16|560.16|562.22|560.22|562.16|560.16|14
1607625650000|2020-12-10 18:40:50|562.14|560.14|562.13|560.13|562.15|560.15|562.12|560.12|15
1607625660000|2020-12-10 18:41:00|562.12|560.12|562.15|560.15|562.17|560.17|562.12|560.12|21
1607625670000|2020-12-10 18:41:10|562.16|560.16|562.13|560.13|562.18|560.18|562.11|560.11|15
1607625680000|2020-12-10 18:41:20|562.11|560.11|562.14|560.14|562.14|560.14|562.11|560.11|5
1607625690000|2020-12-10 18:41:30|562.13|560.13|562.17|560.17|562.18|560.18|562.13|560.13|11
1607625700000|2020-12-10 18:41:40|562.16|560.16|562.11|560.11|562.16|560.16|562.11|560.11|10
1607625710000|2020-12-10 18:41:50|562.12|560.12|562.02|560.02|562.14|560.14|562.02|560.02|16
1607625720000|2020-12-10 18:42:00|562.04|560.04|561.95|559.95|562.04|560.04|561.93|559.93|19
1607625730000|2020-12-10 18:42:10|561.94|559.94|561.92|559.92|561.95|559.95|561.91|559.91|12
1607625740000|2020-12-10 18:42:20|561.95|559.95|562.03|560.03|562.03|560.03|561.91|559.91|22
1607625750000|2020-12-10 18:42:30|562.02|560.02|561.99|559.99|562.02|560.02|561.97|559.97|17
1607625760000|2020-12-10 18:42:40|561.97|559.97|561.97|559.97|561.98|559.98|561.94|559.94|9
1607625770000|2020-12-10 18:42:50|561.98|559.98|562.01|560.01|562.01|560.01|561.98|559.98|6
1607625780000|2020-12-10 18:43:00|562|560|561.97|559.97|562|560|561.97|559.97|6
1607625790000|2020-12-10 18:43:10|561.98|559.98|561.99|559.99|562.01|560.01|561.98|559.98|8
1607625800000|2020-12-10 18:43:20|561.98|559.98|561.97|559.97|561.99|559.99|561.97|559.97|7
1607625810000|2020-12-10 18:43:30|561.98|559.98|561.97|559.97|561.98|559.98|561.94|559.94|18
1607625820000|2020-12-10 18:43:40|561.98|559.98|561.96|559.96|561.98|559.98|561.96|559.96|11
1607625830000|2020-12-10 18:43:50|561.97|559.97|561.96|559.96|561.97|559.97|561.96|559.96|2
1607625840000|2020-12-10 18:44:00|561.95|559.95|561.99|559.99|561.99|559.99|561.95|559.95|14
1607625850000|2020-12-10 18:44:10|562|560|561.99|559.99|562.01|560.01|561.99|559.99|12
1607625860000|2020-12-10 18:44:20|562|560|561.95|559.95|562|560|561.94|559.94|21
1607625870000|2020-12-10 18:44:30|561.96|559.96|561.92|559.92|561.96|559.96|561.91|559.91|5
1607625880000|2020-12-10 18:44:40|561.94|559.94|562|560|562.01|560.01|561.94|559.94|9
1607625890000|2020-12-10 18:44:50|561.99|559.99|562|560|562.02|560.02|561.99|559.99|21
1607625900000|2020-12-10 18:45:00|562.01|560.01|561.9|559.9|562.01|560.01|561.88|559.88|16
1607625910000|2020-12-10 18:45:10|561.93|559.93|561.96|559.96|561.98|559.98|561.92|559.92|11
1607625920000|2020-12-10 18:45:20|561.97|559.97|562|560|562|560|561.96|559.96|13
1607625930000|2020-12-10 18:45:30|562.01|560.01|562.23|560.23|562.29|560.29|561.99|559.99|28
1607625940000|2020-12-10 18:45:40|562.24|560.24|562.17|560.17|562.26|560.26|562.16|560.16|20
1607625950000|2020-12-10 18:45:50|562.16|560.16|562.17|560.17|562.18|560.18|562.14|560.14|15
1607625960000|2020-12-10 18:46:00|562.18|560.18|562.2|560.2|562.21|560.21|562.16|560.16|20
1607625970000|2020-12-10 18:46:10|562.19|560.19|562.07|560.07|562.21|560.21|562.07|560.07|19
1607625980000|2020-12-10 18:46:20|562.08|560.08|562.12|560.12|562.14|560.14|562.08|560.08|8
1607625990000|2020-12-10 18:46:30|562.11|560.11|562.17|560.17|562.18|560.18|562.09|560.09|20
1607626000000|2020-12-10 18:46:40|562.19|560.19|562.18|560.18|562.22|560.22|562.16|560.16|20
1607626010000|2020-12-10 18:46:50|562.17|560.17|562.16|560.16|562.18|560.18|562.13|560.13|15
1607626020000|2020-12-10 18:47:00|562.17|560.17|562.13|560.13|562.17|560.17|562.12|560.12|11
1607626030000|2020-12-10 18:47:10|562.14|560.14|562.13|560.13|562.14|560.14|562.13|560.13|6
1607626040000|2020-12-10 18:47:20|562.1|560.1|562.11|560.11|562.12|560.12|562.1|560.1|5
1607626050000|2020-12-10 18:47:30|562.06|560.06|562.02|560.02|562.06|560.06|562.02|560.02|5
1607626060000|2020-12-10 18:47:40|562.03|560.03|562|560|562.03|560.03|562|560|5
1607626070000|2020-12-10 18:47:50|562.01|560.01|562.16|560.16|562.17|560.17|562.01|560.01|14
1607626080000|2020-12-10 18:48:00|562.17|560.17|562.19|560.19|562.19|560.19|562.14|560.14|16
1607626090000|2020-12-10 18:48:10|562.18|560.18|562.46|560.46|562.47|560.47|562.14|560.14|22
1607626100000|2020-12-10 18:48:20|562.47|560.47|562.52|560.52|562.55|560.55|562.47|560.47|23
1607626110000|2020-12-10 18:48:30|562.53|560.53|562.65|560.65|562.66|560.66|562.52|560.52|16
1607626120000|2020-12-10 18:48:40|562.66|560.66|562.62|560.62|562.78|560.78|562.58|560.58|20
1607626130000|2020-12-10 18:48:50|562.77|560.77|562.56|560.56|562.77|560.77|562.56|560.56|20
1607626140000|2020-12-10 18:49:00|562.57|560.57|562.55|560.55|562.57|560.57|562.54|560.54|8
1607626150000|2020-12-10 18:49:10|562.56|560.56|562.45|560.45|562.56|560.56|562.37|560.37|14
1607626160000|2020-12-10 18:49:20|562.5|560.5|562.37|560.37|562.5|560.5|562.36|560.36|16
1607626170000|2020-12-10 18:49:30|562.35|560.35|562.24|560.24|562.37|560.37|562.22|560.22|11
1607626180000|2020-12-10 18:49:40|562.23|560.23|562.17|560.17|562.23|560.23|562.17|560.17|4
1607626190000|2020-12-10 18:49:50|562.18|560.18|562.18|560.18|562.19|560.19|562.17|560.17|5
1607626200000|2020-12-10 18:50:00|562.19|560.19|561.95|559.95|562.19|560.19|561.95|559.95|16
1607626210000|2020-12-10 18:50:10|561.96|559.96|561.86|559.86|561.96|559.96|561.83|559.83|13
1607626220000|2020-12-10 18:50:20|561.85|559.85|561.86|559.86|561.87|559.87|561.85|559.85|10
1607626230000|2020-12-10 18:50:30|561.87|559.87|561.69|559.69|561.87|559.87|561.68|559.68|17
1607626240000|2020-12-10 18:50:40|561.71|559.71|561.63|559.63|561.71|559.71|561.6|559.6|20
1607626250000|2020-12-10 18:50:50|561.6|559.6|561.52|559.52|561.62|559.62|561.51|559.51|17
1607626260000|2020-12-10 18:51:00|561.51|559.51|561.54|559.54|561.54|559.54|561.5|559.5|9
1607626270000|2020-12-10 18:51:10|561.51|559.51|561.5|559.5|561.62|559.62|561.48|559.48|25
1607626280000|2020-12-10 18:51:20|561.51|559.51|561.51|559.51|561.52|559.52|561.49|559.49|19
1607626290000|2020-12-10 18:51:30|561.5|559.5|561.49|559.49|561.56|559.56|561.46|559.46|22
1607626300000|2020-12-10 18:51:40|561.47|559.47|561.46|559.46|561.51|559.51|561.44|559.44|24
1607626310000|2020-12-10 18:51:50|561.48|559.48|561.48|559.48|561.49|559.49|561.47|559.47|11
1607626320000|2020-12-10 18:52:00|561.49|559.49|561.49|559.49|561.5|559.5|561.49|559.49|3
1607626330000|2020-12-10 18:52:10|561.51|559.51|561.51|559.51|561.53|559.53|561.51|559.51|12
1607626340000|2020-12-10 18:52:20|561.52|559.52|561.48|559.48|561.52|559.52|561.46|559.46|21
1607626350000|2020-12-10 18:52:30|561.47|559.47|561.48|559.48|561.52|559.52|561.42|559.42|21
1607626360000|2020-12-10 18:52:40|561.44|559.44|561.45|559.45|561.5|559.5|561.35|559.35|19
1607626370000|2020-12-10 18:52:50|561.43|559.43|561.38|559.38|561.43|559.43|561.35|559.35|20
1607626380000|2020-12-10 18:53:00|561.36|559.36|561.27|559.27|561.41|559.41|561.26|559.26|20
1607626390000|2020-12-10 18:53:10|561.28|559.28|561.26|559.26|561.28|559.28|561.24|559.24|12
1607626400000|2020-12-10 18:53:20|561.25|559.25|561.27|559.27|561.27|559.27|561.24|559.24|10
1607626410000|2020-12-10 18:53:30|561.23|559.23|561.18|559.18|561.23|559.23|561.18|559.18|4
1607626420000|2020-12-10 18:53:40|561.17|559.17|561.02|559.02|561.17|559.17|560.96|558.96|9
1607626430000|2020-12-10 18:53:50|560.97|558.97|561.04|559.04|561.08|559.08|560.97|558.97|25
1607626440000|2020-12-10 18:54:00|561.05|559.05|560.97|558.97|561.06|559.06|560.89|558.89|12
1607626450000|2020-12-10 18:54:10|560.9|558.9|560.85|558.85|560.94|558.94|560.84|558.84|6
1607626460000|2020-12-10 18:54:20|560.87|558.87|560.94|558.94|560.94|558.94|560.83|558.83|10
1607626470000|2020-12-10 18:54:30|560.95|558.95|561|559|561.06|559.06|560.95|558.95|13
1607626480000|2020-12-10 18:54:40|560.99|558.99|560.89|558.89|560.99|558.99|560.86|558.86|7
1607626490000|2020-12-10 18:54:50|560.9|558.9|560.87|558.87|560.91|558.91|560.85|558.85|13
1607626500000|2020-12-10 18:55:00|560.86|558.86|560.8|558.8|560.86|558.86|560.77|558.77|13
1607626510000|2020-12-10 18:55:10|560.79|558.79|560.83|558.83|560.83|558.83|560.77|558.77|10
1607626520000|2020-12-10 18:55:20|560.84|558.84|560.79|558.79|560.84|558.84|560.79|558.79|7
1607626530000|2020-12-10 18:55:30|560.77|558.77|560.73|558.73|560.77|558.77|560.71|558.71|7
1607626540000|2020-12-10 18:55:40|560.72|558.72|560.94|558.94|560.95|558.95|560.72|558.72|20
1607626550000|2020-12-10 18:55:50|560.95|558.95|560.87|558.87|560.95|558.95|560.86|558.86|25
1607626560000|2020-12-10 18:56:00|560.88|558.88|560.83|558.83|560.9|558.9|560.82|558.82|14
1607626570000|2020-12-10 18:56:10|560.84|558.84|560.8|558.8|560.84|558.84|560.8|558.8|9
1607626580000|2020-12-10 18:56:20|560.78|558.78|560.98|558.98|560.99|558.99|560.78|558.78|18
1607626590000|2020-12-10 18:56:30|560.99|558.99|560.9|558.9|560.99|558.99|560.84|558.84|20
1607626600000|2020-12-10 18:56:40|560.89|558.89|560.99|558.99|561.02|559.02|560.89|558.89|13
1607626610000|2020-12-10 18:56:50|561|559|560.95|558.95|561.02|559.02|560.95|558.95|20
1607626620000|2020-12-10 18:57:00|560.96|558.96|560.88|558.88|560.96|558.96|560.88|558.88|13
1607626630000|2020-12-10 18:57:10|560.87|558.87|560.94|558.94|560.94|558.94|560.87|558.87|9
1607626640000|2020-12-10 18:57:20|560.93|558.93|560.93|558.93|560.94|558.94|560.93|558.93|7
1607626650000|2020-12-10 18:57:30|560.89|558.89|560.87|558.87|560.9|558.9|560.85|558.85|13
1607626660000|2020-12-10 18:57:40|560.88|558.88|560.99|558.99|560.99|558.99|560.88|558.88|7
1607626670000|2020-12-10 18:57:50|561.03|559.03|561.48|559.48|561.53|559.53|561.03|559.03|21
1607626680000|2020-12-10 18:58:00|561.49|559.49|561.54|559.54|561.61|559.61|561.39|559.39|10
1607626690000|2020-12-10 18:58:10|561.56|559.56|561.33|559.33|561.57|559.57|561.33|559.33|22
1607626700000|2020-12-10 18:58:20|561.32|559.32|561.19|559.19|561.32|559.32|561.17|559.17|16
1607626710000|2020-12-10 18:58:30|561.2|559.2|561.31|559.31|561.34|559.34|561.17|559.17|25
1607626720000|2020-12-10 18:58:40|561.3|559.3|561.2|559.2|561.3|559.3|561.19|559.19|20
1607626730000|2020-12-10 18:58:50|561.19|559.19|561.19|559.19|561.21|559.21|561.15|559.15|18
1607626740000|2020-12-10 18:59:00|561.22|559.22|561.26|559.26|561.26|559.26|561.16|559.16|19
1607626750000|2020-12-10 18:59:10|561.25|559.25|561.07|559.07|561.27|559.27|561.07|559.07|13
1607626760000|2020-12-10 18:59:20|561.08|559.08|561.08|559.08|561.08|559.08|561.06|559.06|15
1607626770000|2020-12-10 18:59:30|561.07|559.07|560.94|558.94|561.07|559.07|560.9|558.9|19
1607626780000|2020-12-10 18:59:40|560.93|558.93|560.97|558.97|560.99|558.99|560.93|558.93|14
1607626790000|2020-12-10 18:59:50|560.96|558.96|560.98|558.98|560.98|558.98|560.96|558.96|6
1607626800000|2020-12-10 19:00:00|560.97|558.97|561.07|559.07|561.11|559.11|560.96|558.96|19
1607626810000|2020-12-10 19:00:10|561.05|559.05|560.99|558.99|561.06|559.06|560.98|558.98|14
1607626820000|2020-12-10 19:00:20|560.98|558.98|560.64|558.64|560.99|558.99|560.64|558.64|23
1607626830000|2020-12-10 19:00:30|560.63|558.63|560.63|558.63|560.65|558.65|560.63|558.63|9
1607626840000|2020-12-10 19:00:40|560.54|558.54|560.48|558.48|560.55|558.55|560.47|558.47|16
1607626850000|2020-12-10 19:00:50|560.51|558.51|560.51|558.51|560.56|558.56|560.51|558.51|15
1607626860000|2020-12-10 19:01:00|560.52|558.52|560.47|558.47|560.53|558.53|560.47|558.47|19
1607626870000|2020-12-10 19:01:10|560.48|558.48|560.41|558.41|560.48|558.48|560.41|558.41|9
1607626880000|2020-12-10 19:01:20|560.4|558.4|560.35|558.35|560.41|558.41|560.35|558.35|17
1607626890000|2020-12-10 19:01:30|560.36|558.36|560.25|558.25|560.39|558.39|560.25|558.25|16
1607626900000|2020-12-10 19:01:40|560.22|558.22|560.12|558.12|560.24|558.24|560.11|558.11|17
1607626910000|2020-12-10 19:01:50|560.13|558.13|559.89|557.89|560.14|558.14|559.89|557.89|21
1607626920000|2020-12-10 19:02:00|559.85|557.85|559.75|557.75|559.9|557.9|559.75|557.75|26
1607626930000|2020-12-10 19:02:10|559.76|557.76|559.99|557.99|559.99|557.99|559.75|557.75|15
1607626940000|2020-12-10 19:02:20|560.04|558.04|559.99|557.99|560.04|558.04|559.98|557.98|10
1607626950000|2020-12-10 19:02:30|559.98|557.98|559.97|557.97|560.01|558.01|559.95|557.95|19
1607626960000|2020-12-10 19:02:40|559.98|557.98|560.02|558.02|560.02|558.02|559.96|557.96|20
1607626970000|2020-12-10 19:02:50|560.03|558.03|559.88|557.88|560.07|558.07|559.88|557.88|22
1607626980000|2020-12-10 19:03:00|559.87|557.87|559.88|557.88|559.88|557.88|559.84|557.84|20
1607626990000|2020-12-10 19:03:10|559.89|557.89|559.89|557.89|559.89|557.89|559.85|557.85|14
1607627000000|2020-12-10 19:03:20|559.88|557.88|559.82|557.82|559.89|557.89|559.82|557.82|16
1607627010000|2020-12-10 19:03:30|559.81|557.81|559.75|557.75|559.82|557.82|559.75|557.75|17
1607627020000|2020-12-10 19:03:40|559.71|557.71|559.47|557.47|559.72|557.72|559.41|557.41|20
1607627030000|2020-12-10 19:03:50|559.46|557.46|559.62|557.62|559.68|557.68|559.46|557.46|19
1607627040000|2020-12-10 19:04:00|559.63|557.63|559.65|557.65|559.67|557.67|559.63|557.63|20
1607627050000|2020-12-10 19:04:10|559.64|557.64|559.69|557.69|559.7|557.7|559.64|557.64|8
1607627060000|2020-12-10 19:04:20|559.68|557.68|559.79|557.79|559.8|557.8|559.68|557.68|9
1607627070000|2020-12-10 19:04:30|559.83|557.83|559.87|557.87|559.88|557.88|559.83|557.83|16
1607627080000|2020-12-10 19:04:40|559.86|557.86|559.76|557.76|559.88|557.88|559.76|557.76|25
1607627090000|2020-12-10 19:04:50|559.75|557.75|559.83|557.83|559.86|557.86|559.75|557.75|10
1607627100000|2020-12-10 19:05:00|559.82|557.82|559.8|557.8|559.82|557.82|559.77|557.77|10
1607627110000|2020-12-10 19:05:10|559.81|557.81|559.79|557.79|559.81|557.81|559.79|557.79|3
1607627120000|2020-12-10 19:05:20|559.77|557.77|559.76|557.76|559.78|557.78|559.76|557.76|8
1607627130000|2020-12-10 19:05:30|559.77|557.77|559.79|557.79|559.79|557.79|559.77|557.77|3
1607627140000|2020-12-10 19:05:40|559.84|557.84|559.86|557.86|559.9|557.9|559.83|557.83|13
1607627150000|2020-12-10 19:05:50|559.87|557.87|559.95|557.95|559.96|557.96|559.86|557.86|22
1607627160000|2020-12-10 19:06:00|559.96|557.96|560.1|558.1|560.12|558.12|559.96|557.96|15
1607627170000|2020-12-10 19:06:10|560.11|558.11|559.99|557.99|560.11|558.11|559.99|557.99|21
1607627180000|2020-12-10 19:06:20|559.98|557.98|560.07|558.07|560.07|558.07|559.98|557.98|14
1607627190000|2020-12-10 19:06:30|560.09|558.09|560.04|558.04|560.09|558.09|560.04|558.04|5
1607627200000|2020-12-10 19:06:40|560.03|558.03|559.96|557.96|560.05|558.05|559.96|557.96|4
1607627210000|2020-12-10 19:06:50|559.9|557.9|559.85|557.85|559.9|557.9|559.85|557.85|5
1607627220000|2020-12-10 19:07:00|559.86|557.86|560.05|558.05|560.07|558.07|559.86|557.86|11
1607627230000|2020-12-10 19:07:10|560.06|558.06|559.96|557.96|560.06|558.06|559.96|557.96|12
1607627240000|2020-12-10 19:07:20|559.95|557.95|559.76|557.76|559.95|557.95|559.76|557.76|16
1607627250000|2020-12-10 19:07:30|559.75|557.75|559.73|557.73|559.75|557.75|559.73|557.73|10
1607627260000|2020-12-10 19:07:40|559.75|557.75|559.83|557.83|559.84|557.84|559.75|557.75|11
1607627270000|2020-12-10 19:07:50|559.84|557.84|559.85|557.85|559.85|557.85|559.81|557.81|8
1607627280000|2020-12-10 19:08:00|559.84|557.84|559.91|557.91|559.94|557.94|559.83|557.83|10
1607627290000|2020-12-10 19:08:10|559.92|557.92|559.91|557.91|559.93|557.93|559.9|557.9|16
1607627300000|2020-12-10 19:08:20|559.92|557.92|559.91|557.91|559.94|557.94|559.91|557.91|18
1607627310000|2020-12-10 19:08:30|559.92|557.92|559.93|557.93|559.93|557.93|559.9|557.9|15
1607627320000|2020-12-10 19:08:40|559.95|557.95|559.95|557.95|559.95|557.95|559.95|557.95|1
1607627330000|2020-12-10 19:08:50|559.94|557.94|559.89|557.89|559.94|557.94|559.89|557.89|3
1607627340000|2020-12-10 19:09:00|559.91|557.91|560.14|558.14|560.21|558.21|559.91|557.91|17
1607627350000|2020-12-10 19:09:10|560.15|558.15|560.38|558.38|560.38|558.38|560.13|558.13|19
1607627360000|2020-12-10 19:09:20|560.37|558.37|560.28|558.28|560.37|558.37|560.25|558.25|8
1607627370000|2020-12-10 19:09:30|560.29|558.29|560.43|558.43|560.5|558.5|560.28|558.28|13
1607627380000|2020-12-10 19:09:40|560.45|558.45|560.44|558.44|560.47|558.47|560.43|558.43|12
1607627390000|2020-12-10 19:09:50|560.45|558.45|560.45|558.45|560.46|558.46|560.42|558.42|14
1607627400000|2020-12-10 19:10:00|560.47|558.47|560.31|558.31|560.47|558.47|560.31|558.31|11
1607627410000|2020-12-10 19:10:10|560.29|558.29|560.28|558.28|560.29|558.29|560.28|558.28|4
1607627420000|2020-12-10 19:10:20|560.29|558.29|560.02|558.02|560.33|558.33|560.01|558.01|18
1607627430000|2020-12-10 19:10:30|559.97|557.97|559.69|557.69|559.99|557.99|559.68|557.68|23
1607627440000|2020-12-10 19:10:40|559.72|557.72|559.67|557.67|559.9|557.9|559.65|557.65|16
1607627450000|2020-12-10 19:10:50|559.66|557.66|559.67|557.67|559.71|557.71|559.63|557.63|18
1607627460000|2020-12-10 19:11:00|559.68|557.68|559.71|557.71|559.81|557.81|559.68|557.68|17
1607627470000|2020-12-10 19:11:10|559.72|557.72|559.9|557.9|559.95|557.95|559.71|557.71|18
1607627480000|2020-12-10 19:11:20|559.87|557.87|560.03|558.03|560.04|558.04|559.87|557.87|17
1607627490000|2020-12-10 19:11:30|560.08|558.08|560.38|558.38|560.38|558.38|560.07|558.07|25
1607627500000|2020-12-10 19:11:40|560.37|558.37|560.61|558.61|560.62|558.62|560.36|558.36|14
1607627510000|2020-12-10 19:11:50|560.62|558.62|560.77|558.77|560.8|558.8|560.62|558.62|26
1607627520000|2020-12-10 19:12:00|560.76|558.76|560.89|558.89|560.94|558.94|560.76|558.76|24
1607627530000|2020-12-10 19:12:10|560.94|558.94|561.34|559.34|561.37|559.37|560.94|558.94|29
1607627540000|2020-12-10 19:12:20|561.35|559.35|561.49|559.49|561.5|559.5|561.3|559.3|20
1607627550000|2020-12-10 19:12:30|561.71|559.71|561.51|559.51|561.79|559.79|561.51|559.51|34
1607627560000|2020-12-10 19:12:40|561.5|559.5|561.49|559.49|561.61|559.61|561.45|559.45|26
1607627570000|2020-12-10 19:12:50|561.67|559.67|561.65|559.65|561.71|559.71|561.65|559.65|12
1607627580000|2020-12-10 19:13:00|561.64|559.64|561.66|559.66|561.69|559.69|561.64|559.64|9
1607627590000|2020-12-10 19:13:10|561.68|559.68|561.65|559.65|561.68|559.68|561.63|559.63|8
1607627600000|2020-12-10 19:13:20|561.63|559.63|561.49|559.49|561.63|559.63|561.41|559.41|19
1607627610000|2020-12-10 19:13:30|561.48|559.48|561.48|559.48|561.51|559.51|561.46|559.46|9
1607627620000|2020-12-10 19:13:40|561.47|559.47|561.37|559.37|561.48|559.48|561.37|559.37|13
1607627630000|2020-12-10 19:13:50|561.31|559.31|561.37|559.37|561.38|559.38|561.31|559.31|13
1607627640000|2020-12-10 19:14:00|561.38|559.38|561.43|559.43|561.55|559.55|561.38|559.38|22
1607627650000|2020-12-10 19:14:10|561.41|559.41|561.46|559.46|561.48|559.48|561.41|559.41|24
1607627660000|2020-12-10 19:14:20|561.45|559.45|561.42|559.42|561.45|559.45|561.4|559.4|10
1607627670000|2020-12-10 19:14:30|561.41|559.41|561.46|559.46|561.49|559.49|561.41|559.41|14
1607627680000|2020-12-10 19:14:40|561.45|559.45|561.44|559.44|561.47|559.47|561.44|559.44|14
1607627690000|2020-12-10 19:14:50|561.43|559.43|561.47|559.47|561.48|559.48|561.43|559.43|13
1607627700000|2020-12-10 19:15:00|561.46|559.46|561.37|559.37|561.48|559.48|561.37|559.37|18
1607627710000|2020-12-10 19:15:10|561.36|559.36|561.18|559.18|561.36|559.36|561.17|559.17|13
1607627720000|2020-12-10 19:15:20|561.17|559.17|561.24|559.24|561.24|559.24|561.17|559.17|16
1607627730000|2020-12-10 19:15:30|561.23|559.23|561.09|559.09|561.24|559.24|561.08|559.08|14
1607627740000|2020-12-10 19:15:40|561.1|559.1|561.01|559.01|561.11|559.11|560.99|558.99|21
1607627750000|2020-12-10 19:15:50|561|559|561.17|559.17|561.18|559.18|561|559|13
1607627760000|2020-12-10 19:16:00|561.23|559.23|561.34|559.34|561.41|559.41|561.23|559.23|16
1607627770000|2020-12-10 19:16:10|561.33|559.33|561.39|559.39|561.39|559.39|561.33|559.33|5
1607627780000|2020-12-10 19:16:20|561.42|559.42|561.44|559.44|561.52|559.52|561.42|559.42|19
1607627790000|2020-12-10 19:16:30|561.45|559.45|561.53|559.53|561.53|559.53|561.45|559.45|5
1607627800000|2020-12-10 19:16:40|561.54|559.54|561.52|559.52|561.54|559.54|561.49|559.49|8
1607627810000|2020-12-10 19:16:50|561.5|559.5|561.29|559.29|561.5|559.5|561.26|559.26|18
1607627820000|2020-12-10 19:17:00|561.27|559.27|561.12|559.12|561.27|559.27|561.12|559.12|17
1607627830000|2020-12-10 19:17:10|561.13|559.13|561.03|559.03|561.22|559.22|561.02|559.02|21
1607627840000|2020-12-10 19:17:20|561.02|559.02|560.92|558.92|561.02|559.02|560.9|558.9|12
1607627850000|2020-12-10 19:17:30|560.91|558.91|560.89|558.89|560.94|558.94|560.88|558.88|13
1607627860000|2020-12-10 19:17:40|560.88|558.88|560.91|558.91|560.91|558.91|560.88|558.88|5
1607627870000|2020-12-10 19:17:50|560.93|558.93|560.96|558.96|560.96|558.96|560.91|558.91|12
1607627880000|2020-12-10 19:18:00|560.93|558.93|560.92|558.92|560.94|558.94|560.9|558.9|11
1607627890000|2020-12-10 19:18:10|560.94|558.94|560.94|558.94|560.94|558.94|560.92|558.92|8
1607627900000|2020-12-10 19:18:20|560.93|558.93|560.93|558.93|560.95|558.95|560.92|558.92|10
1607627910000|2020-12-10 19:18:30|560.94|558.94|560.92|558.92|560.94|558.94|560.91|558.91|5
1607627920000|2020-12-10 19:18:40|560.91|558.91|560.92|558.92|560.93|558.93|560.9|558.9|12
1607627930000|2020-12-10 19:18:50|560.94|558.94|560.94|558.94|560.95|558.95|560.94|558.94|5
1607627940000|2020-12-10 19:19:00|560.95|558.95|561.18|559.18|561.2|559.2|560.95|558.95|12
1607627950000|2020-12-10 19:19:10|561.19|559.19|561.12|559.12|561.19|559.19|561.1|559.1|16
1607627960000|2020-12-10 19:19:20|561.13|559.13|561.02|559.02|561.13|559.13|561.01|559.01|8
1607627970000|2020-12-10 19:19:30|561.04|559.04|561.5|559.5|561.51|559.51|561.04|559.04|22
1607627980000|2020-12-10 19:19:40|561.55|559.55|561.59|559.59|561.62|559.62|561.52|559.52|19
1607627990000|2020-12-10 19:19:50|561.58|559.58|561.55|559.55|561.65|559.65|561.54|559.54|19
1607628000000|2020-12-10 19:20:00|561.54|559.54|561.45|559.45|561.55|559.55|561.45|559.45|17
1607628010000|2020-12-10 19:20:10|561.44|559.44|561.41|559.41|561.46|559.46|561.41|559.41|11
1607628020000|2020-12-10 19:20:20|561.43|559.43|561.44|559.44|561.44|559.44|561.41|559.41|8
1607628030000|2020-12-10 19:20:30|561.43|559.43|561.47|559.47|561.47|559.47|561.42|559.42|17
1607628040000|2020-12-10 19:20:40|561.46|559.46|561.45|559.45|561.46|559.46|561.44|559.44|4
1607628050000|2020-12-10 19:20:50|561.46|559.46|561.44|559.44|561.46|559.46|561.43|559.43|9
1607628060000|2020-12-10 19:21:00|561.4|559.4|561.31|559.31|561.41|559.41|561.31|559.31|11
1607628070000|2020-12-10 19:21:10|561.27|559.27|561.25|559.25|561.27|559.27|561.25|559.25|5
1607628080000|2020-12-10 19:21:20|561.24|559.24|561.17|559.17|561.24|559.24|561.15|559.15|13
1607628090000|2020-12-10 19:21:30|561.16|559.16|561.16|559.16|561.18|559.18|561.16|559.16|11
1607628100000|2020-12-10 19:21:40|561.17|559.17|561.18|559.18|561.18|559.18|561.13|559.13|21
1607628110000|2020-12-10 19:21:50|561.16|559.16|561.07|559.07|561.17|559.17|561.07|559.07|13
1607628120000|2020-12-10 19:22:00|561.05|559.05|561.02|559.02|561.05|559.05|560.99|558.99|22
1607628130000|2020-12-10 19:22:10|561.07|559.07|560.98|558.98|561.07|559.07|560.97|558.97|12
1607628140000|2020-12-10 19:22:20|560.97|558.97|560.97|558.97|560.97|558.97|560.96|558.96|3
1607628150000|2020-12-10 19:22:30|560.98|558.98|561|559|561|559|560.95|558.95|6
1607628160000|2020-12-10 19:22:40|560.98|558.98|560.9|558.9|560.98|558.98|560.89|558.89|10
1607628170000|2020-12-10 19:22:50|560.89|558.89|560.88|558.88|560.89|558.89|560.87|558.87|4
1607628180000|2020-12-10 19:23:00|560.87|558.87|560.87|558.87|560.87|558.87|560.87|558.87|1
1607628190000|2020-12-10 19:23:10|560.88|558.88|560.86|558.86|560.88|558.88|560.86|558.86|3
1607628200000|2020-12-10 19:23:20|560.87|558.87|560.87|558.87|560.88|558.88|560.86|558.86|5
1607628210000|2020-12-10 19:23:30|560.86|558.86|560.66|558.66|560.86|558.86|560.66|558.66|10
1607628220000|2020-12-10 19:23:40|560.6|558.6|560.58|558.58|560.61|558.61|560.58|558.58|6
1607628230000|2020-12-10 19:23:50|560.56|558.56|560.56|558.56|560.6|558.6|560.56|558.56|17
1607628240000|2020-12-10 19:24:00|560.58|558.58|560.61|558.61|560.63|558.63|560.56|558.56|18
1607628250000|2020-12-10 19:24:10|560.6|558.6|560.56|558.56|560.62|558.62|560.56|558.56|14
1607628260000|2020-12-10 19:24:20|560.57|558.57|560.56|558.56|560.57|558.57|560.56|558.56|4
1607628270000|2020-12-10 19:24:30|560.57|558.57|560.57|558.57|560.58|558.58|560.56|558.56|5
1607628280000|2020-12-10 19:24:40|560.58|558.58|560.22|558.22|560.59|558.59|560.22|558.22|22
1607628290000|2020-12-10 19:24:50|560.21|558.21|560.23|558.23|560.24|558.24|560.21|558.21|7
1607628300000|2020-12-10 19:25:00|560.22|558.22|560.24|558.24|560.25|558.25|560.22|558.22|12
1607628310000|2020-12-10 19:25:10|560.25|558.25|560.23|558.23|560.25|558.25|560.23|558.23|8
1607628320000|2020-12-10 19:25:20|560.24|558.24|560.24|558.24|560.25|558.25|560.22|558.22|12
1607628330000|2020-12-10 19:25:30|560.23|558.23|560.22|558.22|560.24|558.24|560.2|558.2|9
1607628340000|2020-12-10 19:25:40|560.21|558.21|560.28|558.28|560.29|558.29|560.21|558.21|16
1607628350000|2020-12-10 19:25:50|560.27|558.27|560.18|558.18|560.27|558.27|560.16|558.16|24
1607628360000|2020-12-10 19:26:00|560.17|558.17|560.17|558.17|560.17|558.17|560.16|558.16|7
1607628370000|2020-12-10 19:26:10|560.16|558.16|560.21|558.21|560.21|558.21|560.16|558.16|8
1607628380000|2020-12-10 19:26:20|560.2|558.2|560.19|558.19|560.21|558.21|560.19|558.19|15
1607628390000|2020-12-10 19:26:30|560.2|558.2|560.21|558.21|560.21|558.21|560.18|558.18|6
1607628400000|2020-12-10 19:26:40|560.2|558.2|560.21|558.21|560.24|558.24|560.2|558.2|11
1607628410000|2020-12-10 19:26:50|560.22|558.22|560.21|558.21|560.22|558.22|560.21|558.21|4
1607628420000|2020-12-10 19:27:00|560.22|558.22|560.28|558.28|560.29|558.29|560.21|558.21|12
1607628430000|2020-12-10 19:27:10|560.27|558.27|560.25|558.25|560.28|558.28|560.25|558.25|23
1607628440000|2020-12-10 19:27:20|560.26|558.26|560.26|558.26|560.26|558.26|560.25|558.25|15
1607628450000|2020-12-10 19:27:30|560.25|558.25|560.25|558.25|560.26|558.26|560.25|558.25|9
1607628460000|2020-12-10 19:27:40|560.26|558.26|560.25|558.25|560.26|558.26|560.25|558.25|6
1607628470000|2020-12-10 19:27:50|560.26|558.26|560.24|558.24|560.26|558.26|560.24|558.24|5
1607628480000|2020-12-10 19:28:00|560.25|558.25|560.37|558.37|560.4|558.4|560.25|558.25|18
1607628490000|2020-12-10 19:28:10|560.38|558.38|560.38|558.38|560.44|558.44|560.37|558.37|25
1607628500000|2020-12-10 19:28:20|560.37|558.37|560.4|558.4|560.4|558.4|560.36|558.36|5
1607628510000|2020-12-10 19:28:30|560.39|558.39|560.41|558.41|560.42|558.42|560.39|558.39|10
1607628520000|2020-12-10 19:28:40|560.4|558.4|560.36|558.36|560.41|558.41|560.36|558.36|17
1607628530000|2020-12-10 19:28:50|560.37|558.37|560.39|558.39|560.41|558.41|560.37|558.37|13
1607628540000|2020-12-10 19:29:00|560.38|558.38|560.39|558.39|560.39|558.39|560.37|558.37|12
1607628550000|2020-12-10 19:29:10|560.4|558.4|560.33|558.33|560.4|558.4|560.33|558.33|10
1607628560000|2020-12-10 19:29:20|560.34|558.34|560.39|558.39|560.39|558.39|560.32|558.32|13
1607628570000|2020-12-10 19:29:30|560.37|558.37|560.37|558.37|560.38|558.38|560.37|558.37|3
1607628580000|2020-12-10 19:29:40|560.36|558.36|560.34|558.34|560.36|558.36|560.31|558.31|19
1607628590000|2020-12-10 19:29:50|560.33|558.33|560.34|558.34|560.34|558.34|560.33|558.33|16
1607628600000|2020-12-10 19:30:00|560.33|558.33|560.36|558.36|560.38|558.38|560.33|558.33|19
1607628610000|2020-12-10 19:30:10|560.35|558.35|560.43|558.43|560.43|558.43|560.35|558.35|12
1607628620000|2020-12-10 19:30:20|560.41|558.41|560.39|558.39|560.42|558.42|560.38|558.38|14
1607628630000|2020-12-10 19:30:30|560.38|558.38|560.38|558.38|560.42|558.42|560.35|558.35|28
1607628640000|2020-12-10 19:30:40|560.37|558.37|560.42|558.42|560.42|558.42|560.35|558.35|15
1607628650000|2020-12-10 19:30:50|560.41|558.41|560.45|558.45|560.47|558.47|560.41|558.41|20
1607628660000|2020-12-10 19:31:00|560.43|558.43|560.58|558.58|560.58|558.58|560.43|558.43|21
1607628670000|2020-12-10 19:31:10|560.64|558.64|560.78|558.78|560.79|558.79|560.59|558.59|24
1607628680000|2020-12-10 19:31:20|560.79|558.79|560.75|558.75|560.8|558.8|560.74|558.74|17
1607628690000|2020-12-10 19:31:30|560.73|558.73|560.82|558.82|560.82|558.82|560.71|558.71|14
1607628700000|2020-12-10 19:31:40|560.83|558.83|560.84|558.84|560.85|558.85|560.8|558.8|20
1607628710000|2020-12-10 19:31:50|560.85|558.85|560.85|558.85|560.88|558.88|560.85|558.85|13
1607628720000|2020-12-10 19:32:00|560.86|558.86|560.89|558.89|560.9|558.9|560.85|558.85|21
1607628730000|2020-12-10 19:32:10|560.9|558.9|560.95|558.95|560.95|558.95|560.89|558.89|13
1607628740000|2020-12-10 19:32:20|560.94|558.94|561.14|559.14|561.15|559.15|560.94|558.94|24
1607628750000|2020-12-10 19:32:30|561.15|559.15|561.19|559.19|561.23|559.23|561.13|559.13|17
1607628760000|2020-12-10 19:32:40|561.2|559.2|561.33|559.33|561.38|559.38|561.17|559.17|24
1607628770000|2020-12-10 19:32:50|561.34|559.34|561.54|559.54|561.56|559.56|561.32|559.32|23
1607628780000|2020-12-10 19:33:00|561.58|559.58|561.91|559.91|561.92|559.92|561.58|559.58|24
1607628790000|2020-12-10 19:33:10|561.9|559.9|562.25|560.25|562.25|560.25|561.9|559.9|25
1607628800000|2020-12-10 19:33:20|562.26|560.26|562.38|560.38|562.43|560.43|562.25|560.25|18
1607628810000|2020-12-10 19:33:30|562.41|560.41|562.47|560.47|562.47|560.47|562.37|560.37|17
1607628820000|2020-12-10 19:33:40|562.46|560.46|562.46|560.46|562.47|560.47|562.41|560.41|11
1607628830000|2020-12-10 19:33:50|562.43|560.43|562.25|560.25|562.43|560.43|562.25|560.25|16
1607628840000|2020-12-10 19:34:00|562.26|560.26|562.21|560.21|562.26|560.26|562.21|560.21|26
1607628850000|2020-12-10 19:34:10|562.22|560.22|562.21|560.21|562.29|560.29|562.21|560.21|10
1607628860000|2020-12-10 19:34:20|562.2|560.2|562.25|560.25|562.27|560.27|562.2|560.2|19
1607628870000|2020-12-10 19:34:30|562.31|560.31|562.24|560.24|562.32|560.32|562.24|560.24|8
1607628880000|2020-12-10 19:34:40|562.23|560.23|562.27|560.27|562.27|560.27|562.22|560.22|7
1607628890000|2020-12-10 19:34:50|562.26|560.26|562.24|560.24|562.28|560.28|562.24|560.24|4
1607628900000|2020-12-10 19:35:00|562.25|560.25|562.24|560.24|562.25|560.25|562.24|560.24|8
1607628910000|2020-12-10 19:35:10|562.17|560.17|561.89|559.89|562.17|560.17|561.87|559.87|14
1607628920000|2020-12-10 19:35:20|561.82|559.82|561.92|559.92|561.98|559.98|561.82|559.82|11
1607628930000|2020-12-10 19:35:30|561.93|559.93|561.93|559.93|562.03|560.03|561.92|559.92|16
1607628940000|2020-12-10 19:35:40|561.95|559.95|561.95|559.95|561.96|559.96|561.94|559.94|7
1607628950000|2020-12-10 19:35:50|561.97|559.97|561.95|559.95|561.98|559.98|561.94|559.94|8
1607628960000|2020-12-10 19:36:00|561.93|559.93|561.95|559.95|561.95|559.95|561.93|559.93|3
1607628970000|2020-12-10 19:36:10|561.93|559.93|561.89|559.89|561.94|559.94|561.89|559.89|5
1607628980000|2020-12-10 19:36:20|561.88|559.88|561.81|559.81|561.88|559.88|561.77|559.77|20
1607628990000|2020-12-10 19:36:30|561.82|559.82|561.91|559.91|561.93|559.93|561.82|559.82|18
1607629000000|2020-12-10 19:36:40|561.89|559.89|561.89|559.89|561.91|559.91|561.89|559.89|9
1607629010000|2020-12-10 19:36:50|561.86|559.86|561.83|559.83|561.86|559.86|561.83|559.83|11
1607629020000|2020-12-10 19:37:00|561.85|559.85|561.86|559.86|561.87|559.87|561.83|559.83|7
1607629030000|2020-12-10 19:37:10|561.85|559.85|561.87|559.87|561.87|559.87|561.85|559.85|3
1607629040000|2020-12-10 19:37:20|561.88|559.88|562.07|560.07|562.09|560.09|561.87|559.87|28
1607629050000|2020-12-10 19:37:30|562.09|560.09|562.12|560.12|562.13|560.13|562.07|560.07|14
1607629060000|2020-12-10 19:37:40|562.11|560.11|562.23|560.23|562.23|560.23|562.11|560.11|10
1607629070000|2020-12-10 19:37:50|562.22|560.22|562.11|560.11|562.22|560.22|562.11|560.11|14
1607629080000|2020-12-10 19:38:00|562.12|560.12|562.05|560.05|562.12|560.12|562.02|560.02|10
1607629090000|2020-12-10 19:38:10|562.03|560.03|562.01|560.01|562.06|560.06|562.01|560.01|10
1607629100000|2020-12-10 19:38:20|561.98|559.98|562.07|560.07|562.07|560.07|561.98|559.98|8
1607629110000|2020-12-10 19:38:30|562.11|560.11|562.3|560.3|562.31|560.31|562.11|560.11|18
1607629120000|2020-12-10 19:38:40|562.29|560.29|562.34|560.34|562.35|560.35|562.29|560.29|23
1607629130000|2020-12-10 19:38:50|562.35|560.35|562.45|560.45|562.45|560.45|562.35|560.35|24
1607629140000|2020-12-10 19:39:00|562.52|560.52|562.53|560.53|562.6|560.6|562.49|560.49|19
1607629150000|2020-12-10 19:39:10|562.52|560.52|562.57|560.57|562.58|560.58|562.5|560.5|16
1607629160000|2020-12-10 19:39:20|562.56|560.56|562.61|560.61|562.61|560.61|562.56|560.56|21
1607629170000|2020-12-10 19:39:30|562.6|560.6|562.58|560.58|562.61|560.61|562.57|560.57|15
1607629180000|2020-12-10 19:39:40|562.59|560.59|562.46|560.46|562.6|560.6|562.46|560.46|17
1607629190000|2020-12-10 19:39:50|562.47|560.47|562.36|560.36|562.47|560.47|562.33|560.33|13
1607629200000|2020-12-10 19:40:00|562.35|560.35|562.31|560.31|562.35|560.35|562.31|560.31|6
1607629210000|2020-12-10 19:40:10|562.32|560.32|562.29|560.29|562.33|560.33|562.29|560.29|6
1607629220000|2020-12-10 19:40:20|562.28|560.28|562.35|560.35|562.35|560.35|562.22|560.22|20
1607629230000|2020-12-10 19:40:30|562.29|560.29|562.54|560.54|562.54|560.54|562.28|560.28|15
1607629240000|2020-12-10 19:40:40|562.52|560.52|562.62|560.62|562.63|560.63|562.52|560.52|11
1607629250000|2020-12-10 19:40:50|562.6|560.6|562.69|560.69|562.7|560.7|562.6|560.6|13
1607629260000|2020-12-10 19:41:00|562.68|560.68|562.73|560.73|562.73|560.73|562.65|560.65|20
1607629270000|2020-12-10 19:41:10|562.72|560.72|562.81|560.81|562.81|560.81|562.68|560.68|21
1607629280000|2020-12-10 19:41:20|562.82|560.82|562.8|560.8|562.83|560.83|562.8|560.8|16
1607629290000|2020-12-10 19:41:30|562.79|560.79|562.79|560.79|562.8|560.8|562.78|560.78|7
1607629300000|2020-12-10 19:41:40|562.78|560.78|562.81|560.81|562.81|560.81|562.78|560.78|17
1607629310000|2020-12-10 19:41:50|562.8|560.8|562.75|560.75|562.81|560.81|562.75|560.75|10
1607629320000|2020-12-10 19:42:00|562.74|560.74|562.77|560.77|562.77|560.77|562.74|560.74|3
1607629330000|2020-12-10 19:42:10|562.76|560.76|562.79|560.79|562.8|560.8|562.76|560.76|14
1607629340000|2020-12-10 19:42:20|562.78|560.78|562.91|560.91|562.93|560.93|562.78|560.78|22
1607629350000|2020-12-10 19:42:30|562.93|560.93|562.91|560.91|562.96|560.96|562.91|560.91|15
1607629360000|2020-12-10 19:42:40|562.92|560.92|562.92|560.92|562.93|560.93|562.91|560.91|11
1607629370000|2020-12-10 19:42:50|562.91|560.91|562.93|560.93|562.93|560.93|562.91|560.91|9
1607629380000|2020-12-10 19:43:00|562.92|560.92|562.92|560.92|562.93|560.93|562.92|560.92|3
1607629390000|2020-12-10 19:43:10|562.94|560.94|562.93|560.93|562.94|560.94|562.93|560.93|6
1607629400000|2020-12-10 19:43:20|562.92|560.92|562.71|560.71|562.93|560.93|562.66|560.66|25
1607629410000|2020-12-10 19:43:30|562.72|560.72|562.71|560.71|562.72|560.72|562.69|560.69|15
1607629420000|2020-12-10 19:43:40|562.69|560.69|562.54|560.54|562.73|560.73|562.54|560.54|24
1607629430000|2020-12-10 19:43:50|562.56|560.56|562.61|560.61|562.63|560.63|562.56|560.56|12
1607629440000|2020-12-10 19:44:00|562.62|560.62|562.83|560.83|562.83|560.83|562.6|560.6|18
1607629450000|2020-12-10 19:44:10|562.82|560.82|562.82|560.82|562.86|560.86|562.82|560.82|10
1607629460000|2020-12-10 19:44:20|562.83|560.83|562.85|560.85|562.85|560.85|562.82|560.82|5
1607629470000|2020-12-10 19:44:30|562.84|560.84|562.88|560.88|562.89|560.89|562.83|560.83|12
1607629480000|2020-12-10 19:44:40|562.89|560.89|562.88|560.88|562.89|560.89|562.85|560.85|21
1607629490000|2020-12-10 19:44:50|562.87|560.87|562.84|560.84|562.88|560.88|562.84|560.84|12
1607629500000|2020-12-10 19:45:00|562.83|560.83|562.85|560.85|562.86|560.86|562.82|560.82|14
1607629510000|2020-12-10 19:45:10|562.84|560.84|562.84|560.84|562.86|560.86|562.83|560.83|19
1607629520000|2020-12-10 19:45:20|562.85|560.85|562.85|560.85|562.85|560.85|562.82|560.82|11
1607629530000|2020-12-10 19:45:30|562.83|560.83|562.82|560.82|562.83|560.83|562.82|560.82|2
1607629540000|2020-12-10 19:45:40|562.83|560.83|562.87|560.87|562.87|560.87|562.83|560.83|7
1607629550000|2020-12-10 19:45:50|562.85|560.85|562.87|560.87|562.87|560.87|562.84|560.84|6
1607629560000|2020-12-10 19:46:00|562.89|560.89|562.88|560.88|562.89|560.89|562.86|560.86|10
1607629570000|2020-12-10 19:46:10|562.87|560.87|562.9|560.9|562.91|560.91|562.86|560.86|10
1607629580000|2020-12-10 19:46:20|562.89|560.89|562.89|560.89|562.9|560.9|562.88|560.88|11
1607629590000|2020-12-10 19:46:30|562.88|560.88|562.89|560.89|562.9|560.9|562.88|560.88|6
1607629600000|2020-12-10 19:46:40|562.9|560.9|562.82|560.82|562.91|560.91|562.82|560.82|13
1607629610000|2020-12-10 19:46:50|562.83|560.83|562.86|560.86|562.86|560.86|562.82|560.82|10
1607629620000|2020-12-10 19:47:00|562.85|560.85|562.81|560.81|562.86|560.86|562.81|560.81|22
1607629630000|2020-12-10 19:47:10|562.82|560.82|562.88|560.88|562.9|560.9|562.81|560.81|19
1607629640000|2020-12-10 19:47:20|562.89|560.89|562.93|560.93|562.96|560.96|562.89|560.89|9
1607629650000|2020-12-10 19:47:30|562.94|560.94|562.94|560.94|562.94|560.94|562.9|560.9|17
1607629670000|2020-12-10 19:47:50|562.95|560.95|562.95|560.95|562.95|560.95|562.95|560.95|1
1607629680000|2020-12-10 19:48:00|562.94|560.94|562.94|560.94|562.94|560.94|562.94|560.94|1
1607629690000|2020-12-10 19:48:10|562.93|560.93|562.95|560.95|562.95|560.95|562.93|560.93|5
1607629700000|2020-12-10 19:48:20|562.94|560.94|562.95|560.95|562.95|560.95|562.94|560.94|2
1607629710000|2020-12-10 19:48:30|562.98|560.98|562.97|560.97|562.98|560.98|562.96|560.96|7
1607629720000|2020-12-10 19:48:40|562.96|560.96|562.96|560.96|562.97|560.97|562.96|560.96|9
1607629730000|2020-12-10 19:48:50|562.97|560.97|562.96|560.96|562.97|560.97|562.96|560.96|2
1607629740000|2020-12-10 19:49:00|562.97|560.97|562.98|560.98|562.99|560.99|562.97|560.97|10
1607629750000|2020-12-10 19:49:10|562.99|560.99|563.01|561.01|563.02|561.02|562.98|560.98|10
1607629760000|2020-12-10 19:49:20|563.02|561.02|563.02|561.02|563.02|561.02|562.99|560.99|4
1607629770000|2020-12-10 19:49:30|563.01|561.01|563.02|561.02|563.02|561.02|562.99|560.99|7
1607629780000|2020-12-10 19:49:40|563|561|563|561|563.02|561.02|563|561|4
1607629790000|2020-12-10 19:49:50|563.02|561.02|563.03|561.03|563.03|561.03|563.02|561.02|4
1607629800000|2020-12-10 19:50:00|563.04|561.04|563.03|561.03|563.04|561.04|563.03|561.03|2
1607629810000|2020-12-10 19:50:10|563.02|561.02|563.02|561.02|563.02|561.02|563.02|561.02|1
1607629820000|2020-12-10 19:50:20|563.01|561.01|563.01|561.01|563.01|561.01|563.01|561.01|1
1607629830000|2020-12-10 19:50:30|563|561|562.92|560.92|563.02|561.02|562.92|560.92|11
1607629840000|2020-12-10 19:50:40|562.91|560.91|562.89|560.89|562.91|560.91|562.85|560.85|14
1607629850000|2020-12-10 19:50:50|562.88|560.88|562.88|560.88|562.88|560.88|562.87|560.87|7
1607629860000|2020-12-10 19:51:00|562.87|560.87|562.88|560.88|562.88|560.88|562.86|560.86|14
1607629870000|2020-12-10 19:51:10|562.87|560.87|562.91|560.91|562.97|560.97|562.87|560.87|13
1607629880000|2020-12-10 19:51:20|562.9|560.9|562.9|560.9|562.94|560.94|562.9|560.9|15
1607629890000|2020-12-10 19:51:30|562.87|560.87|562.84|560.84|562.87|560.87|562.84|560.84|10
1607629900000|2020-12-10 19:51:40|562.83|560.83|562.84|560.84|562.85|560.85|562.83|560.83|10
1607629910000|2020-12-10 19:51:50|562.83|560.83|562.83|560.83|562.85|560.85|562.83|560.83|15
1607629920000|2020-12-10 19:52:00|562.84|560.84|562.82|560.82|562.84|560.84|562.82|560.82|5
1607629930000|2020-12-10 19:52:10|562.83|560.83|562.78|560.78|562.83|560.83|562.78|560.78|10
1607629940000|2020-12-10 19:52:20|562.8|560.8|562.53|560.53|562.82|560.82|562.49|560.49|30
1607629950000|2020-12-10 19:52:30|562.52|560.52|562.58|560.58|562.63|560.63|562.51|560.51|31
1607629960000|2020-12-10 19:52:40|562.6|560.6|562.47|560.47|562.69|560.69|562.47|560.47|12
1607629970000|2020-12-10 19:52:50|562.46|560.46|562.57|560.57|562.58|560.58|562.45|560.45|19
1607629980000|2020-12-10 19:53:00|562.56|560.56|562.42|560.42|562.57|560.57|562.41|560.41|19
1607629990000|2020-12-10 19:53:10|562.44|560.44|562.43|560.43|562.45|560.45|562.43|560.43|10
1607630000000|2020-12-10 19:53:20|562.45|560.45|562.51|560.51|562.52|560.52|562.44|560.44|7
1607630010000|2020-12-10 19:53:30|562.52|560.52|562.9|560.9|562.9|560.9|562.51|560.51|22
1607630020000|2020-12-10 19:53:40|562.92|560.92|562.95|560.95|562.97|560.97|562.92|560.92|8
1607630030000|2020-12-10 19:53:50|562.97|560.97|563.05|561.05|563.07|561.07|562.96|560.96|21
1607630040000|2020-12-10 19:54:00|563.06|561.06|563.06|561.06|563.07|561.07|563.04|561.04|12
1607630050000|2020-12-10 19:54:10|563.07|561.07|563.03|561.03|563.08|561.08|563.03|561.03|17
1607630060000|2020-12-10 19:54:20|563.04|561.04|563.11|561.11|563.11|561.11|563.02|561.02|21
1607630070000|2020-12-10 19:54:30|563.1|561.1|563.14|561.14|563.15|561.15|563.09|561.09|16
1607630080000|2020-12-10 19:54:40|563.13|561.13|563.15|561.15|563.16|561.16|563.12|561.12|17
1607630090000|2020-12-10 19:54:50|563.14|561.14|563.18|561.18|563.18|561.18|563.14|561.14|13
1607630100000|2020-12-10 19:55:00|563.17|561.17|563.16|561.16|563.17|561.17|563.13|561.13|8
1607630110000|2020-12-10 19:55:10|563.15|561.15|563.15|561.15|563.15|561.15|563.15|561.15|1
1607630120000|2020-12-10 19:55:20|563.16|561.16|563.17|561.17|563.18|561.18|563.15|561.15|6
1607630130000|2020-12-10 19:55:30|563.18|561.18|563.18|561.18|563.18|561.18|563.16|561.16|9
1607630140000|2020-12-10 19:55:40|563.2|561.2|563.44|561.44|563.45|561.45|563.2|561.2|24
1607630150000|2020-12-10 19:55:50|563.42|561.42|563.61|561.61|563.61|561.61|563.41|561.41|18
1607630160000|2020-12-10 19:56:00|563.59|561.59|563.76|561.76|563.78|561.78|563.53|561.53|29
1607630170000|2020-12-10 19:56:10|563.73|561.73|563.87|561.87|563.91|561.91|563.73|561.73|16
1607630180000|2020-12-10 19:56:20|563.89|561.89|563.96|561.96|564.01|562.01|563.85|561.85|21
1607630190000|2020-12-10 19:56:30|563.98|561.98|564.05|562.05|564.08|562.08|563.96|561.96|8
1607630200000|2020-12-10 19:56:40|564.03|562.03|564.65|562.65|564.67|562.67|564.03|562.03|26
1607630210000|2020-12-10 19:56:50|564.64|562.64|565.17|563.17|565.17|563.17|564.64|562.64|17
1607630220000|2020-12-10 19:57:00|565.16|563.16|565.48|563.48|565.5|563.5|565.16|563.16|30
1607630230000|2020-12-10 19:57:10|565.49|563.49|565.15|563.15|565.57|563.57|565.15|563.15|31
1607630240000|2020-12-10 19:57:20|565.11|563.11|565|563|565.15|563.15|564.95|562.95|28
1607630250000|2020-12-10 19:57:30|564.98|562.98|565.17|563.17|565.18|563.18|564.95|562.95|26
1607630260000|2020-12-10 19:57:40|565.18|563.18|565.11|563.11|565.22|563.22|565.11|563.11|24
1607630270000|2020-12-10 19:57:50|565.12|563.12|565.32|563.32|565.32|563.32|564.98|562.98|25
1607630280000|2020-12-10 19:58:00|565.31|563.31|565.48|563.48|565.5|563.5|565.29|563.29|29
1607630290000|2020-12-10 19:58:10|565.45|563.45|565.23|563.23|565.45|563.45|565.2|563.2|29
1607630300000|2020-12-10 19:58:20|565.22|563.22|565.29|563.29|565.35|563.35|565.22|563.22|21
1607630310000|2020-12-10 19:58:30|565.28|563.28|565.57|563.57|565.57|563.57|565.28|563.28|18
1607630320000|2020-12-10 19:58:40|565.56|563.56|565.53|563.53|565.56|563.56|565.52|563.52|22
1607630330000|2020-12-10 19:58:50|565.52|563.52|565.61|563.61|565.61|563.61|565.49|563.49|6
1607630340000|2020-12-10 19:59:00|565.62|563.62|565.67|563.67|565.67|563.67|565.6|563.6|15
1607630350000|2020-12-10 19:59:10|565.65|563.65|565.66|563.66|565.71|563.71|565.62|563.62|15
1607630360000|2020-12-10 19:59:20|565.65|563.65|565.65|563.65|565.65|563.65|565.65|563.65|1
1607630370000|2020-12-10 19:59:30|565.73|563.73|565.73|563.73|565.74|563.74|565.72|563.72|5
1607630380000|2020-12-10 19:59:40|565.7|563.7|565.76|563.76|565.76|563.76|565.7|563.7|8
1607630390000|2020-12-10 19:59:50|565.78|563.78|566.01|564.01|566.01|564.01|565.77|563.77|19
1607630400000|2020-12-10 20:00:00|565.99|563.99|566.14|564.14|566.36|564.36|565.99|563.99|30
1607630410000|2020-12-10 20:00:10|566.13|564.13|566.82|564.82|566.84|564.84|566.13|564.13|27
1607630420000|2020-12-10 20:00:20|566.92|564.92|566.6|564.6|567.08|565.08|566.59|564.59|33
1607630430000|2020-12-10 20:00:30|566.61|564.61|566.75|564.75|566.75|564.75|566.61|564.61|20
1607630440000|2020-12-10 20:00:40|566.73|564.73|566.88|564.88|566.91|564.91|566.73|564.73|22
1607630450000|2020-12-10 20:00:50|566.89|564.89|566.99|564.99|566.99|564.99|566.89|564.89|20
1607630460000|2020-12-10 20:01:00|567|565|567.25|565.25|567.26|565.26|567|565|21
1607630470000|2020-12-10 20:01:10|567.26|565.26|567.15|565.15|567.26|565.26|567.13|565.13|31
1607630480000|2020-12-10 20:01:20|567.16|565.16|567.22|565.22|567.23|565.23|567.04|565.04|19
1607630490000|2020-12-10 20:01:30|567.23|565.23|567.27|565.27|567.3|565.3|567.19|565.19|18
1607630500000|2020-12-10 20:01:40|567.29|565.29|567|565|567.29|565.29|566.98|564.98|27
1607630510000|2020-12-10 20:01:50|566.99|564.99|567.28|565.28|567.33|565.33|566.93|564.93|25
1607630520000|2020-12-10 20:02:00|567.31|565.31|567.57|565.57|567.62|565.62|567.31|565.31|23
1607630530000|2020-12-10 20:02:10|567.59|565.59|567.5|565.5|567.6|565.6|567.49|565.49|12
1607630540000|2020-12-10 20:02:20|567.51|565.51|567.53|565.53|567.69|565.69|567.49|565.49|24
1607630550000|2020-12-10 20:02:30|567.52|565.52|567.21|565.21|567.53|565.53|567.2|565.2|23
1607630560000|2020-12-10 20:02:40|567.15|565.15|567.07|565.07|567.18|565.18|567.07|565.07|16
1607630570000|2020-12-10 20:02:50|567.1|565.1|567.1|565.1|567.11|565.11|567.07|565.07|14
1607630580000|2020-12-10 20:03:00|567.11|565.11|567.52|565.52|567.53|565.53|567.11|565.11|18
1607630590000|2020-12-10 20:03:10|567.51|565.51|567.28|565.28|567.51|565.51|567.28|565.28|18
1607630600000|2020-12-10 20:03:20|567.26|565.26|567.11|565.11|567.26|565.26|567.03|565.03|23
1607630610000|2020-12-10 20:03:30|567.14|565.14|567.24|565.24|567.24|565.24|567.14|565.14|11
1607630620000|2020-12-10 20:03:40|567.23|565.23|567.21|565.21|567.23|565.23|567.19|565.19|10
1607630630000|2020-12-10 20:03:50|567.22|565.22|567.3|565.3|567.51|565.51|567.22|565.22|26
1607630640000|2020-12-10 20:04:00|567.31|565.31|567.28|565.28|567.31|565.31|567.26|565.26|12
1607630650000|2020-12-10 20:04:10|567.27|565.27|567.4|565.4|567.4|565.4|567.26|565.26|19
1607630660000|2020-12-10 20:04:20|567.41|565.41|567.39|565.39|567.41|565.41|567.38|565.38|11
1607630670000|2020-12-10 20:04:30|567.37|565.37|567.36|565.36|567.43|565.43|567.36|565.36|16
1607630680000|2020-12-10 20:04:40|567.37|565.37|567.23|565.23|567.37|565.37|567.13|565.13|31
1607630690000|2020-12-10 20:04:50|567.19|565.19|567.17|565.17|567.26|565.26|567.14|565.14|25
1607630700000|2020-12-10 20:05:00|567.18|565.18|567.14|565.14|567.21|565.21|567.13|565.13|11
1607630710000|2020-12-10 20:05:10|567.11|565.11|567.46|565.46|567.46|565.46|567.11|565.11|22
1607630720000|2020-12-10 20:05:20|567.59|565.59|567.63|565.63|567.72|565.72|567.59|565.59|30
1607630730000|2020-12-10 20:05:30|567.64|565.64|567.67|565.67|567.69|565.69|567.62|565.62|16
1607630740000|2020-12-10 20:05:40|567.7|565.7|567.75|565.75|567.79|565.79|567.68|565.68|13
1607630750000|2020-12-10 20:05:50|567.76|565.76|567.84|565.84|567.85|565.85|567.75|565.75|12
1607630760000|2020-12-10 20:06:00|567.86|565.86|568.01|566.01|568.01|566.01|567.86|565.86|15
1607630770000|2020-12-10 20:06:10|568|566|568.01|566.01|568.02|566.02|568|566|4
1607630780000|2020-12-10 20:06:20|568.02|566.02|568.02|566.02|568.02|566.02|568.02|566.02|1
1607630790000|2020-12-10 20:06:30|568.01|566.01|568.02|566.02|568.03|566.03|568.01|566.01|8
1607630800000|2020-12-10 20:06:40|568.03|566.03|568.06|566.06|568.06|566.06|568.02|566.02|8
1607630810000|2020-12-10 20:06:50|568.07|566.07|568.1|566.1|568.12|566.12|568.07|566.07|6
1607630820000|2020-12-10 20:07:00|568.11|566.11|568.1|566.1|568.14|566.14|568.1|566.1|7
1607630830000|2020-12-10 20:07:10|568.11|566.11|568.09|566.09|568.11|566.11|568.09|566.09|5
1607630840000|2020-12-10 20:07:20|568.08|566.08|568.11|566.11|568.11|566.11|568.08|566.08|8
1607630850000|2020-12-10 20:07:30|568.1|566.1|568.06|566.06|568.11|566.11|568.06|566.06|10
1607630860000|2020-12-10 20:07:40|568.07|566.07|568.06|566.06|568.07|566.07|568.06|566.06|4
1607630880000|2020-12-10 20:08:00|568.05|566.05|568.04|566.04|568.1|566.1|568.04|566.04|4
1607630890000|2020-12-10 20:08:10|568.08|566.08|568.1|566.1|568.15|566.15|568.08|566.08|15
1607630900000|2020-12-10 20:08:20|568.09|566.09|568.06|566.06|568.14|566.14|568.05|566.05|7
1607630910000|2020-12-10 20:08:30|568.07|566.07|568.13|566.13|568.13|566.13|568.07|566.07|2
1607630930000|2020-12-10 20:08:50|568.12|566.12|568.12|566.12|568.12|566.12|568.12|566.12|1
1607630940000|2020-12-10 20:09:00|568.11|566.11|568.11|566.11|568.12|566.12|568.11|566.11|7
1607630950000|2020-12-10 20:09:10|568.12|566.12|568.1|566.1|568.13|566.13|568.09|566.09|9
1607631000000|2020-12-10 20:10:00|568.01|566.01|567.96|565.96|568.01|566.01|567.89|565.89|22
1607631010000|2020-12-10 20:10:10|567.97|565.97|567.91|565.91|568|566|567.91|565.91|15
1607631020000|2020-12-10 20:10:20|567.92|565.92|567.97|565.97|567.97|565.97|567.84|565.84|22
1607631030000|2020-12-10 20:10:30|567.96|565.96|567.97|565.97|567.98|565.98|567.95|565.95|9
1607631040000|2020-12-10 20:10:40|567.98|565.98|567.98|565.98|567.98|565.98|567.96|565.96|6
1607631050000|2020-12-10 20:10:50|567.97|565.97|567.94|565.94|567.99|565.99|567.94|565.94|8
1607631060000|2020-12-10 20:11:00|567.96|565.96|567.96|565.96|568|566|567.95|565.95|14
1607631070000|2020-12-10 20:11:10|567.95|565.95|567.94|565.94|567.96|565.96|567.92|565.92|11
1607631080000|2020-12-10 20:11:20|567.95|565.95|567.94|565.94|567.95|565.95|567.93|565.93|8
1607631090000|2020-12-10 20:11:30|567.93|565.93|567.9|565.9|567.94|565.94|567.9|565.9|9
1607631100000|2020-12-10 20:11:40|567.89|565.89|568.14|566.14|568.15|566.15|567.87|565.87|16
1607631110000|2020-12-10 20:11:50|568.15|566.15|568.2|566.2|568.21|566.21|568.15|566.15|16
1607631120000|2020-12-10 20:12:00|568.21|566.21|568.1|566.1|568.21|566.21|568.06|566.06|14
1607631130000|2020-12-10 20:12:10|568.11|566.11|568.11|566.11|568.11|566.11|568.09|566.09|4
1607631140000|2020-12-10 20:12:20|568.1|566.1|568.1|566.1|568.11|566.11|568.1|566.1|5
1607631150000|2020-12-10 20:12:30|568.12|566.12|568.13|566.13|568.14|566.14|568.12|566.12|4
1607631160000|2020-12-10 20:12:40|568.14|566.14|568.14|566.14|568.14|566.14|568.13|566.13|3
1607631170000|2020-12-10 20:12:50|568.13|566.13|568.13|566.13|568.14|566.14|568.13|566.13|3
1607631180000|2020-12-10 20:13:00|568.14|566.14|568.13|566.13|568.14|566.14|568.11|566.11|7
1607631190000|2020-12-10 20:13:10|568.12|566.12|567.93|565.93|568.13|566.13|567.93|565.93|11
1607631200000|2020-12-10 20:13:20|567.92|565.92|567.91|565.91|567.93|565.93|567.91|565.91|10
1607631210000|2020-12-10 20:13:30|567.93|565.93|567.9|565.9|567.93|565.93|567.9|565.9|4
1607631220000|2020-12-10 20:13:40|567.87|565.87|567.79|565.79|567.87|565.87|567.76|565.76|8
1607631230000|2020-12-10 20:13:50|567.77|565.77|567.52|565.52|567.79|565.79|567.52|565.52|13
1607631240000|2020-12-10 20:14:00|567.53|565.53|567.43|565.43|567.53|565.53|567.42|565.42|10
1607631250000|2020-12-10 20:14:10|567.44|565.44|567.62|565.62|567.64|565.64|567.44|565.44|15
1607631260000|2020-12-10 20:14:20|567.61|565.61|567.62|565.62|567.63|565.63|567.61|565.61|6
1607631270000|2020-12-10 20:14:30|567.63|565.63|567.56|565.56|567.63|565.63|567.53|565.53|15
1607631280000|2020-12-10 20:14:40|567.57|565.57|567.55|565.55|567.59|565.59|567.54|565.54|24
1607631290000|2020-12-10 20:14:50|567.53|565.53|567.5|565.5|567.56|565.56|567.49|565.49|9
1607631300000|2020-12-10 20:15:00|567.51|565.51|567.5|565.5|567.51|565.51|567.5|565.5|2
1607631310000|2020-12-10 20:15:10|567.54|565.54|567.43|565.43|567.54|565.54|567.43|565.43|8
1607631320000|2020-12-10 20:15:20|567.41|565.41|567.43|565.43|567.44|565.44|567.41|565.41|8
1607631330000|2020-12-10 20:15:30|567.44|565.44|567.83|565.83|567.83|565.83|567.43|565.43|26
1607631340000|2020-12-10 20:15:40|567.84|565.84|567.87|565.87|567.9|565.9|567.78|565.78|18
1607631350000|2020-12-10 20:15:50|567.89|565.89|567.91|565.91|567.91|565.91|567.89|565.89|6
1607631360000|2020-12-10 20:16:00|567.85|565.85|567.79|565.79|567.85|565.85|567.79|565.79|12
1607631370000|2020-12-10 20:16:10|567.77|565.77|567.86|565.86|567.89|565.89|567.77|565.77|8
1607631380000|2020-12-10 20:16:20|567.87|565.87|568.1|566.1|568.1|566.1|567.86|565.86|4
1607631390000|2020-12-10 20:16:30|568.09|566.09|567.97|565.97|568.09|566.09|567.91|565.91|19
1607631400000|2020-12-10 20:16:40|567.98|565.98|567.88|565.88|567.99|565.99|567.88|565.88|11
1607631410000|2020-12-10 20:16:50|567.89|565.89|567.81|565.81|567.89|565.89|567.79|565.79|10
1607631420000|2020-12-10 20:17:00|567.82|565.82|567.82|565.82|567.82|565.82|567.82|565.82|1
1607631430000|2020-12-10 20:17:10|567.83|565.83|568.15|566.15|568.15|566.15|567.83|565.83|22
1607631440000|2020-12-10 20:17:20|568.14|566.14|568.12|566.12|568.15|566.15|568.12|566.12|11
1607631450000|2020-12-10 20:17:30|568.13|566.13|568.15|566.15|568.15|566.15|568.11|566.11|5
1607631460000|2020-12-10 20:17:40|568.16|566.16|568.21|566.21|568.23|566.23|568.16|566.16|10
1607631470000|2020-12-10 20:17:50|568.24|566.24|568.22|566.22|568.24|566.24|568.2|566.2|15
1607631480000|2020-12-10 20:18:00|568.23|566.23|568.22|566.22|568.24|566.24|568.2|566.2|13
1607631490000|2020-12-10 20:18:10|568.23|566.23|568.21|566.21|568.23|566.23|568.18|566.18|7
1607631500000|2020-12-10 20:18:20|568.24|566.24|568.03|566.03|568.26|566.26|568.01|566.01|14
1607631510000|2020-12-10 20:18:30|568.02|566.02|568.06|566.06|568.06|566.06|568.02|566.02|13
1607631520000|2020-12-10 20:18:40|568.05|566.05|568.03|566.03|568.05|566.05|568|566|14
1607631530000|2020-12-10 20:18:50|568.02|566.02|568.02|566.02|568.06|566.06|568.01|566.01|16
1607631540000|2020-12-10 20:19:00|568.01|566.01|567.97|565.97|568.01|566.01|567.97|565.97|7
1607631550000|2020-12-10 20:19:10|568.02|566.02|568.14|566.14|568.14|566.14|568.02|566.02|12
1607631560000|2020-12-10 20:19:20|568.13|566.13|568.07|566.07|568.13|566.13|568.04|566.04|17
1607631570000|2020-12-10 20:19:30|568.1|566.1|568.12|566.12|568.13|566.13|568.1|566.1|8
1607631580000|2020-12-10 20:19:40|568.13|566.13|568.12|566.12|568.14|566.14|568.12|566.12|4
1607631590000|2020-12-10 20:19:50|568.13|566.13|568.11|566.11|568.15|566.15|568.1|566.1|10
1607631600000|2020-12-10 20:20:00|568.1|566.1|568.1|566.1|568.11|566.11|568.09|566.09|5
1607631620000|2020-12-10 20:20:20|568.11|566.11|568.11|566.11|568.11|566.11|568.1|566.1|3
1607631630000|2020-12-10 20:20:30|568.09|566.09|568.02|566.02|568.09|566.09|568.02|566.02|3
1607631640000|2020-12-10 20:20:40|568.01|566.01|567.89|565.89|568.01|566.01|567.89|565.89|27
1607631650000|2020-12-10 20:20:50|567.9|565.9|567.76|565.76|567.9|565.9|567.75|565.75|21
1607631660000|2020-12-10 20:21:00|567.69|565.69|567.67|565.67|567.69|565.69|567.65|565.65|11
1607631670000|2020-12-10 20:21:10|567.66|565.66|567.67|565.67|567.68|565.68|567.66|565.66|14
1607631680000|2020-12-10 20:21:20|567.66|565.66|567.65|565.65|567.66|565.66|567.65|565.65|2
1607631690000|2020-12-10 20:21:30|567.64|565.64|567.61|565.61|567.65|565.65|567.61|565.61|8
1607631700000|2020-12-10 20:21:40|567.6|565.6|567.92|565.92|567.92|565.92|567.6|565.6|15
1607631710000|2020-12-10 20:21:50|567.91|565.91|568|566|568.03|566.03|567.91|565.91|16
1607631720000|2020-12-10 20:22:00|568.01|566.01|568.06|566.06|568.07|566.07|568.01|566.01|3
1607631730000|2020-12-10 20:22:10|568.07|566.07|568.25|566.25|568.25|566.25|568.07|566.07|13
1607631740000|2020-12-10 20:22:20|568.26|566.26|568.36|566.36|568.38|566.38|568.26|566.26|13
1607631750000|2020-12-10 20:22:30|568.34|566.34|568.26|566.26|568.34|566.34|568.25|566.25|13
1607631760000|2020-12-10 20:22:40|568.27|566.27|568.35|566.35|568.35|566.35|568.27|566.27|4
1607631770000|2020-12-10 20:22:50|568.34|566.34|568.33|566.33|568.35|566.35|568.33|566.33|3
1607631780000|2020-12-10 20:23:00|568.34|566.34|568.4|566.4|568.43|566.43|568.33|566.33|14
1607631790000|2020-12-10 20:23:10|568.53|566.53|568.5|566.5|568.53|566.53|568.46|566.46|11
1607631800000|2020-12-10 20:23:20|568.49|566.49|568.41|566.41|568.49|566.49|568.39|566.39|14
1607631810000|2020-12-10 20:23:30|568.42|566.42|568.4|566.4|568.42|566.42|568.38|566.38|8
1607631820000|2020-12-10 20:23:40|568.43|566.43|568.39|566.39|568.43|566.43|568.37|566.37|8
1607631830000|2020-12-10 20:23:50|568.4|566.4|568.35|566.35|568.4|566.4|568.33|566.33|11
1607631840000|2020-12-10 20:24:00|568.33|566.33|568.35|566.35|568.35|566.35|568.33|566.33|6
1607631850000|2020-12-10 20:24:10|568.37|566.37|568.51|566.51|568.51|566.51|568.36|566.36|14
1607631860000|2020-12-10 20:24:20|568.48|566.48|568.43|566.43|568.51|566.51|568.41|566.41|16
1607631870000|2020-12-10 20:24:30|568.44|566.44|568.49|566.49|568.51|566.51|568.44|566.44|9
1607631880000|2020-12-10 20:24:40|568.47|566.47|568.5|566.5|568.51|566.51|568.47|566.47|16
1607631890000|2020-12-10 20:24:50|568.49|566.49|568.34|566.34|568.49|566.49|568.33|566.33|12
1607631900000|2020-12-10 20:25:00|568.35|566.35|568.38|566.38|568.49|566.49|568.35|566.35|24
1607631910000|2020-12-10 20:25:10|568.36|566.36|568.55|566.55|568.55|566.55|568.35|566.35|15
1607631920000|2020-12-10 20:25:20|568.56|566.56|568.5|566.5|568.56|566.56|568.48|566.48|10
1607631930000|2020-12-10 20:25:30|568.48|566.48|568.42|566.42|568.54|566.54|568.38|566.38|13
1607631940000|2020-12-10 20:25:40|568.43|566.43|568.41|566.41|568.43|566.43|568.4|566.4|7
1607631950000|2020-12-10 20:25:50|568.42|566.42|568.39|566.39|568.42|566.42|568.39|566.39|6
1607631960000|2020-12-10 20:26:00|568.4|566.4|568.43|566.43|568.44|566.44|568.4|566.4|7
1607631970000|2020-12-10 20:26:10|568.42|566.42|568.4|566.4|568.42|566.42|568.39|566.39|5
1607631980000|2020-12-10 20:26:20|568.39|566.39|568.51|566.51|568.51|566.51|568.39|566.39|7
1607631990000|2020-12-10 20:26:30|568.52|566.52|568.89|566.89|568.89|566.89|568.52|566.52|21
1607632000000|2020-12-10 20:26:40|568.9|566.9|569|567|569|567|568.89|566.89|22
1607632010000|2020-12-10 20:26:50|569.01|567.01|569.06|567.06|569.06|567.06|569|567|9
1607632020000|2020-12-10 20:27:00|569.05|567.05|569.11|567.11|569.12|567.12|569.05|567.05|7
1607632030000|2020-12-10 20:27:10|569.1|567.1|569.13|567.13|569.13|567.13|569.08|567.08|11
1607632040000|2020-12-10 20:27:20|569.12|567.12|569.1|567.1|569.12|567.12|569.09|567.09|13
1607632050000|2020-12-10 20:27:30|569.11|567.11|569.1|567.1|569.13|567.13|569.1|567.1|10
1607632060000|2020-12-10 20:27:40|569.12|567.12|568.91|566.91|569.12|567.12|568.91|566.91|12
1607632070000|2020-12-10 20:27:50|568.92|566.92|568.81|566.81|568.92|566.92|568.81|566.81|23
1607632080000|2020-12-10 20:28:00|568.82|566.82|569.05|567.05|569.06|567.06|568.81|566.81|27
1607632090000|2020-12-10 20:28:10|569.04|567.04|569.17|567.17|569.18|567.18|569.04|567.04|13
1607632100000|2020-12-10 20:28:20|569.16|567.16|569.12|567.12|569.17|567.17|569.12|567.12|10
1607632110000|2020-12-10 20:28:30|569.15|567.15|569.2|567.2|569.21|567.21|569.15|567.15|13
1607632120000|2020-12-10 20:28:40|569.18|567.18|569.32|567.32|569.33|567.33|569.18|567.18|13
1607632130000|2020-12-10 20:28:50|569.33|567.33|569.19|567.19|569.33|567.33|569.19|567.19|13
1607632140000|2020-12-10 20:29:00|569.2|567.2|569.29|567.29|569.3|567.3|569.17|567.17|20
1607632150000|2020-12-10 20:29:10|569.28|567.28|569.24|567.24|569.28|567.28|569.22|567.22|11
1607632160000|2020-12-10 20:29:20|569.25|567.25|569.16|567.16|569.26|567.26|569.16|567.16|10
1607632170000|2020-12-10 20:29:30|569.15|567.15|569.21|567.21|569.22|567.22|569.14|567.14|13
1607632180000|2020-12-10 20:29:40|569.2|567.2|569.13|567.13|569.2|567.2|569.13|567.13|3
1607632190000|2020-12-10 20:29:50|569.11|567.11|569.13|567.13|569.14|567.14|569.01|567.01|22
1607632200000|2020-12-10 20:30:00|569.12|567.12|569.24|567.24|569.25|567.25|569.12|567.12|16
1607632210000|2020-12-10 20:30:10|569.25|567.25|569.22|567.22|569.26|567.26|569.21|567.21|9
1607632220000|2020-12-10 20:30:20|569.21|567.21|569.1|567.1|569.21|567.21|569.09|567.09|14
1607632230000|2020-12-10 20:30:30|569.09|567.09|569.12|567.12|569.13|567.13|569.05|567.05|16
1607632240000|2020-12-10 20:30:40|569.13|567.13|569.18|567.18|569.18|567.18|569.12|567.12|4
1607632250000|2020-12-10 20:30:50|569.17|567.17|569.16|567.16|569.18|567.18|569.15|567.15|9
1607632260000|2020-12-10 20:31:00|569.15|567.15|569.1|567.1|569.15|567.15|569.1|567.1|20
1607632270000|2020-12-10 20:31:10|569.11|567.11|568.92|566.92|569.11|567.11|568.92|566.92|13
1607632280000|2020-12-10 20:31:20|568.96|566.96|569|567|569.01|567.01|568.94|566.94|17
1607632290000|2020-12-10 20:31:30|568.99|566.99|568.96|566.96|568.99|566.99|568.96|566.96|6
1607632300000|2020-12-10 20:31:40|568.97|566.97|568.99|566.99|569.01|567.01|568.96|566.96|17
1607632310000|2020-12-10 20:31:50|568.98|566.98|568.96|566.96|569.02|567.02|568.96|566.96|7
1607632320000|2020-12-10 20:32:00|568.95|566.95|568.91|566.91|568.96|566.96|568.9|566.9|8
1607632330000|2020-12-10 20:32:10|568.9|566.9|568.74|566.74|568.9|566.9|568.74|566.74|7
1607632340000|2020-12-10 20:32:20|568.76|566.76|568.76|566.76|568.78|566.78|568.74|566.74|15
1607632350000|2020-12-10 20:32:30|568.78|566.78|568.59|566.59|568.78|566.78|568.51|566.51|29
1607632360000|2020-12-10 20:32:40|568.61|566.61|568.51|566.51|568.61|566.61|568.48|566.48|25
1607632370000|2020-12-10 20:32:50|568.55|566.55|568.48|566.48|568.55|566.55|568.44|566.44|20
1607632380000|2020-12-10 20:33:00|568.45|566.45|568.38|566.38|568.46|566.46|568.38|566.38|10
1607632390000|2020-12-10 20:33:10|568.39|566.39|568.4|566.4|568.4|566.4|568.35|566.35|16
1607632400000|2020-12-10 20:33:20|568.37|566.37|568.4|566.4|568.4|566.4|568.35|566.35|17
1607632410000|2020-12-10 20:33:30|568.39|566.39|568.19|566.19|568.4|566.4|568.19|566.19|14
1607632420000|2020-12-10 20:33:40|568.21|566.21|568.24|566.24|568.24|566.24|568.2|566.2|5
1607632440000|2020-12-10 20:34:00|568.28|566.28|568.46|566.46|568.47|566.47|568.28|566.28|14
1607632450000|2020-12-10 20:34:10|568.45|566.45|568.61|566.61|568.65|566.65|568.44|566.44|19
1607632460000|2020-12-10 20:34:20|568.62|566.62|568.39|566.39|568.62|566.62|568.39|566.39|27
1607632470000|2020-12-10 20:34:30|568.4|566.4|568.33|566.33|568.4|566.4|568.29|566.29|12
1607632480000|2020-12-10 20:34:40|568.32|566.32|568.32|566.32|568.33|566.33|568.31|566.31|5
1607632490000|2020-12-10 20:34:50|568.34|566.34|568.32|566.32|568.34|566.34|568.31|566.31|10
1607632500000|2020-12-10 20:35:00|568.33|566.33|568.29|566.29|568.33|566.33|568.29|566.29|5
1607632510000|2020-12-10 20:35:10|568.28|566.28|568.28|566.28|568.28|566.28|568.28|566.28|1
1607632530000|2020-12-10 20:35:30|568.27|566.27|568.3|566.3|568.3|566.3|568.27|566.27|3
1607632540000|2020-12-10 20:35:40|568.29|566.29|568.28|566.28|568.29|566.29|568.28|566.28|2
1607632550000|2020-12-10 20:35:50|568.27|566.27|568.25|566.25|568.27|566.27|568.24|566.24|3
1607632560000|2020-12-10 20:36:00|568.28|566.28|568.3|566.3|568.3|566.3|568.24|566.24|12
1607632570000|2020-12-10 20:36:10|568.29|566.29|568.33|566.33|568.33|566.33|568.28|566.28|10
1607632580000|2020-12-10 20:36:20|568.31|566.31|568.5|566.5|568.5|566.5|568.31|566.31|20
1607632590000|2020-12-10 20:36:30|568.47|566.47|568.43|566.43|568.51|566.51|568.41|566.41|17
1607632600000|2020-12-10 20:36:40|568.44|566.44|568.41|566.41|568.44|566.44|568.4|566.4|12
1607632610000|2020-12-10 20:36:50|568.4|566.4|568.4|566.4|568.41|566.41|568.39|566.39|17
1607632620000|2020-12-10 20:37:00|568.39|566.39|568.43|566.43|568.43|566.43|568.39|566.39|9
1607632630000|2020-12-10 20:37:10|568.41|566.41|568.42|566.42|568.42|566.42|568.39|566.39|15
1607632640000|2020-12-10 20:37:20|568.43|566.43|568.44|566.44|568.47|566.47|568.43|566.43|17
1607632650000|2020-12-10 20:37:30|568.43|566.43|568.45|566.45|568.45|566.45|568.38|566.38|20
1607632660000|2020-12-10 20:37:40|568.43|566.43|568.73|566.73|568.75|566.75|568.43|566.43|28
1607632670000|2020-12-10 20:37:50|568.74|566.74|568.76|566.76|568.78|566.78|568.74|566.74|17
1607632680000|2020-12-10 20:38:00|568.77|566.77|568.53|566.53|568.77|566.77|568.53|566.53|29
1607632690000|2020-12-10 20:38:10|568.54|566.54|568.53|566.53|568.54|566.54|568.52|566.52|8
1607632700000|2020-12-10 20:38:20|568.51|566.51|568.53|566.53|568.59|566.59|568.51|566.51|26
1607632710000|2020-12-10 20:38:30|568.54|566.54|568.49|566.49|568.55|566.55|568.49|566.49|13
1607632720000|2020-12-10 20:38:40|568.5|566.5|568.53|566.53|568.53|566.53|568.5|566.5|3
1607632730000|2020-12-10 20:38:50|568.52|566.52|568.48|566.48|568.52|566.52|568.46|566.46|8
1607632740000|2020-12-10 20:39:00|568.45|566.45|568.5|566.5|568.5|566.5|568.45|566.45|6
1607632750000|2020-12-10 20:39:10|568.49|566.49|568.43|566.43|568.49|566.49|568.41|566.41|6
1607632760000|2020-12-10 20:39:20|568.44|566.44|568.42|566.42|568.45|566.45|568.4|566.4|12
1607632770000|2020-12-10 20:39:30|568.41|566.41|568.42|566.42|568.42|566.42|568.41|566.41|2
1607632780000|2020-12-10 20:39:40|568.41|566.41|568.4|566.4|568.41|566.41|568.4|566.4|4
1607632790000|2020-12-10 20:39:50|568.41|566.41|568.4|566.4|568.42|566.42|568.4|566.4|7
1607632800000|2020-12-10 20:40:00|568.39|566.39|568.39|566.39|568.4|566.4|568.39|566.39|5
1607632810000|2020-12-10 20:40:10|568.38|566.38|568.39|566.39|568.39|566.39|568.37|566.37|4
1607632820000|2020-12-10 20:40:20|568.4|566.4|568.38|566.38|568.4|566.4|568.38|566.38|7
1607632830000|2020-12-10 20:40:30|568.37|566.37|568.37|566.37|568.37|566.37|568.35|566.35|7
1607632840000|2020-12-10 20:40:40|568.36|566.36|568.37|566.37|568.37|566.37|568.35|566.35|8
1607632850000|2020-12-10 20:40:50|568.36|566.36|568.36|566.36|568.36|566.36|568.35|566.35|3
1607632860000|2020-12-10 20:41:00|568.35|566.35|568.23|566.23|568.35|566.35|568.21|566.21|15
1607632870000|2020-12-10 20:41:10|568.2|566.2|568.18|566.18|568.21|566.21|568.15|566.15|7
1607632880000|2020-12-10 20:41:20|568.15|566.15|567.96|565.96|568.21|566.21|567.96|565.96|9
1607632890000|2020-12-10 20:41:30|567.97|565.97|568.08|566.08|568.11|566.11|567.97|565.97|13
1607632900000|2020-12-10 20:41:40|568.09|566.09|568.09|566.09|568.1|566.1|568.07|566.07|9
1607632910000|2020-12-10 20:41:50|568.08|566.08|568.05|566.05|568.08|566.08|568.05|566.05|11
1607632920000|2020-12-10 20:42:00|568.06|566.06|568.04|566.04|568.06|566.06|568.02|566.02|6
1607632930000|2020-12-10 20:42:10|568.05|566.05|567.92|565.92|568.05|566.05|567.88|565.88|17
1607632940000|2020-12-10 20:42:20|567.9|565.9|567.87|565.87|567.91|565.91|567.87|565.87|14
1607632950000|2020-12-10 20:42:30|567.88|565.88|567.89|565.89|567.89|565.89|567.88|565.88|2
1607632960000|2020-12-10 20:42:40|567.88|565.88|567.89|565.89|567.9|565.9|567.88|565.88|6
1607632970000|2020-12-10 20:42:50|567.9|565.9|567.82|565.82|567.9|565.9|567.82|565.82|9
1607632980000|2020-12-10 20:43:00|567.83|565.83|567.84|565.84|567.84|565.84|567.83|565.83|2
1607632990000|2020-12-10 20:43:10|567.85|565.85|567.85|565.85|567.85|565.85|567.85|565.85|1
1607633000000|2020-12-10 20:43:20|567.86|565.86|567.87|565.87|567.87|565.87|567.85|565.85|6
1607633010000|2020-12-10 20:43:30|567.91|565.91|567.92|565.92|567.98|565.98|567.89|565.89|23
1607633020000|2020-12-10 20:43:40|567.91|565.91|567.87|565.87|567.92|565.92|567.86|565.86|11
1607633030000|2020-12-10 20:43:50|567.88|565.88|567.83|565.83|567.89|565.89|567.83|565.83|12
1607633040000|2020-12-10 20:44:00|567.81|565.81|567.63|565.63|567.82|565.82|567.62|565.62|22
1607633050000|2020-12-10 20:44:10|567.6|565.6|567.62|565.62|567.62|565.62|567.6|565.6|3
1607633060000|2020-12-10 20:44:20|567.59|565.59|567.6|565.6|567.6|565.6|567.56|565.56|7
1607633070000|2020-12-10 20:44:30|567.61|565.61|567.62|565.62|567.63|565.63|567.6|565.6|8
1607633080000|2020-12-10 20:44:40|567.61|565.61|567.61|565.61|567.61|565.61|567.61|565.61|1
1607633090000|2020-12-10 20:44:50|567.62|565.62|567.51|565.51|567.62|565.62|567.5|565.5|12
1607633100000|2020-12-10 20:45:00|567.52|565.52|567.52|565.52|567.52|565.52|567.52|565.52|1
1607633110000|2020-12-10 20:45:10|567.53|565.53|567.53|565.53|567.53|565.53|567.53|565.53|1
1607633120000|2020-12-10 20:45:20|567.54|565.54|567.78|565.78|567.8|565.8|567.54|565.54|10
1607633130000|2020-12-10 20:45:30|567.81|565.81|567.9|565.9|567.9|565.9|567.81|565.81|7
1607633140000|2020-12-10 20:45:40|567.89|565.89|567.89|565.89|567.89|565.89|567.89|565.89|1
1607633150000|2020-12-10 20:45:50|567.91|565.91|567.92|565.92|567.93|565.93|567.91|565.91|4
1607633160000|2020-12-10 20:46:00|567.93|565.93|567.91|565.91|567.93|565.93|567.9|565.9|14
1607633180000|2020-12-10 20:46:20|567.9|565.9|567.9|565.9|567.91|565.91|567.9|565.9|3
1607633190000|2020-12-10 20:46:30|567.91|565.91|567.79|565.79|567.91|565.91|567.79|565.79|16
1607633200000|2020-12-10 20:46:40|567.8|565.8|567.8|565.8|567.8|565.8|567.79|565.79|3
1607633220000|2020-12-10 20:47:00|567.76|565.76|567.78|565.78|567.79|565.79|567.76|565.76|14
1607633230000|2020-12-10 20:47:10|567.79|565.79|567.78|565.78|567.79|565.79|567.78|565.78|2
1607633240000|2020-12-10 20:47:20|567.79|565.79|567.71|565.71|567.79|565.79|567.71|565.71|7
1607633250000|2020-12-10 20:47:30|567.74|565.74|567.73|565.73|567.74|565.74|567.71|565.71|5
1607633260000|2020-12-10 20:47:40|567.71|565.71|567.71|565.71|567.71|565.71|567.71|565.71|1
1607633270000|2020-12-10 20:47:50|567.7|565.7|567.71|565.71|567.71|565.71|567.7|565.7|2
1607633280000|2020-12-10 20:48:00|567.68|565.68|567.68|565.68|567.71|565.71|567.66|565.66|6
1607633290000|2020-12-10 20:48:10|567.66|565.66|567.67|565.67|567.67|565.67|567.66|565.66|2
1607633300000|2020-12-10 20:48:20|567.73|565.73|567.86|565.86|567.88|565.88|567.73|565.73|21
1607633310000|2020-12-10 20:48:30|567.89|565.89|567.85|565.85|567.89|565.89|567.84|565.84|15
1607633320000|2020-12-10 20:48:40|567.84|565.84|567.85|565.85|567.86|565.86|567.84|565.84|20
1607633330000|2020-12-10 20:48:50|567.83|565.83|567.84|565.84|567.85|565.85|567.83|565.83|6
1607633340000|2020-12-10 20:49:00|567.83|565.83|567.76|565.76|567.85|565.85|567.76|565.76|20
1607633350000|2020-12-10 20:49:10|567.75|565.75|567.74|565.74|567.75|565.75|567.73|565.73|3
1607633360000|2020-12-10 20:49:20|567.76|565.76|567.72|565.72|567.77|565.77|567.72|565.72|9
1607633370000|2020-12-10 20:49:30|567.7|565.7|567.71|565.71|567.71|565.71|567.7|565.7|2
1607633380000|2020-12-10 20:49:40|567.7|565.7|567.75|565.75|567.79|565.79|567.7|565.7|23
1607633390000|2020-12-10 20:49:50|567.74|565.74|567.72|565.72|567.74|565.74|567.71|565.71|10
1607633400000|2020-12-10 20:50:00|567.73|565.73|567.91|565.91|567.91|565.91|567.73|565.73|13
1607633410000|2020-12-10 20:50:10|567.9|565.9|567.85|565.85|567.9|565.9|567.85|565.85|5
1607633420000|2020-12-10 20:50:20|567.82|565.82|567.83|565.83|567.84|565.84|567.78|565.78|14
1607633430000|2020-12-10 20:50:30|567.84|565.84|567.87|565.87|567.89|565.89|567.83|565.83|11
1607633440000|2020-12-10 20:50:40|567.85|565.85|567.85|565.85|567.92|565.92|567.83|565.83|18
1607633450000|2020-12-10 20:50:50|567.87|565.87|567.87|565.87|567.89|565.89|567.86|565.86|9
1607633460000|2020-12-10 20:51:00|567.86|565.86|567.82|565.82|567.88|565.88|567.82|565.82|5
1607633470000|2020-12-10 20:51:10|567.8|565.8|567.69|565.69|567.82|565.82|567.69|565.69|13
1607633480000|2020-12-10 20:51:20|567.7|565.7|567.69|565.69|567.7|565.7|567.67|565.67|7
1607633490000|2020-12-10 20:51:30|567.68|565.68|567.64|565.64|567.69|565.69|567.64|565.64|7
1607633500000|2020-12-10 20:51:40|567.65|565.65|567.63|565.63|567.66|565.66|567.63|565.63|5
1607633510000|2020-12-10 20:51:50|567.64|565.64|567.64|565.64|567.66|565.66|567.64|565.64|8
1607633520000|2020-12-10 20:52:00|567.65|565.65|567.63|565.63|567.66|565.66|567.63|565.63|5
1607633530000|2020-12-10 20:52:10|567.64|565.64|567.72|565.72|567.72|565.72|567.63|565.63|10
1607633540000|2020-12-10 20:52:20|567.79|565.79|567.85|565.85|567.87|565.87|567.79|565.79|17
1607633550000|2020-12-10 20:52:30|567.84|565.84|567.85|565.85|567.86|565.86|567.84|565.84|3
1607633560000|2020-12-10 20:52:40|567.84|565.84|567.74|565.74|567.86|565.86|567.72|565.72|14
1607633570000|2020-12-10 20:52:50|567.75|565.75|567.83|565.83|567.83|565.83|567.75|565.75|13
1607633580000|2020-12-10 20:53:00|567.84|565.84|567.89|565.89|567.89|565.89|567.84|565.84|7
1607633590000|2020-12-10 20:53:10|567.88|565.88|567.86|565.86|567.9|565.9|567.86|565.86|4
1607633600000|2020-12-10 20:53:20|567.89|565.89|568.12|566.12|568.13|566.13|567.85|565.85|23
1607633610000|2020-12-10 20:53:30|568.23|566.23|568.15|566.15|568.32|566.32|568.15|566.15|24
1607633620000|2020-12-10 20:53:40|568.13|566.13|568.07|566.07|568.13|566.13|568.07|566.07|5
1607633630000|2020-12-10 20:53:50|568.1|566.1|568.11|566.11|568.15|566.15|568.07|566.07|9
1607633640000|2020-12-10 20:54:00|568.08|566.08|568.1|566.1|568.13|566.13|568.08|566.08|14
1607633650000|2020-12-10 20:54:10|568.13|566.13|568.13|566.13|568.13|566.13|568.1|566.1|6
1607633660000|2020-12-10 20:54:20|568.12|566.12|568.03|566.03|568.14|566.14|568.03|566.03|18
1607633670000|2020-12-10 20:54:30|568.02|566.02|568.03|566.03|568.03|566.03|568.02|566.02|2
1607633680000|2020-12-10 20:54:40|568.02|566.02|568.02|566.02|568.02|566.02|568.02|566.02|1
1607633690000|2020-12-10 20:54:50|568.03|566.03|568.04|566.04|568.04|566.04|568.03|566.03|4
1607633700000|2020-12-10 20:55:00|568.03|566.03|567.99|565.99|568.03|566.03|567.98|565.98|6
1607633710000|2020-12-10 20:55:10|567.98|565.98|567.85|565.85|567.99|565.99|567.83|565.83|17
1607633720000|2020-12-10 20:55:20|567.83|565.83|567.84|565.84|567.84|565.84|567.83|565.83|2
1607633730000|2020-12-10 20:55:30|567.83|565.83|567.81|565.81|567.83|565.83|567.79|565.79|5
1607633740000|2020-12-10 20:55:40|567.8|565.8|567.71|565.71|567.81|565.81|567.71|565.71|14
1607633750000|2020-12-10 20:55:50|567.72|565.72|567.7|565.7|567.76|565.76|567.69|565.69|12
1607633760000|2020-12-10 20:56:00|567.57|565.57|567.45|565.45|567.58|565.58|567.45|565.45|11
1607633770000|2020-12-10 20:56:10|567.46|565.46|567.39|565.39|567.47|565.47|567.39|565.39|19
1607633780000|2020-12-10 20:56:20|567.4|565.4|567.24|565.24|567.42|565.42|567.24|565.24|18
1607633790000|2020-12-10 20:56:30|567.23|565.23|567.21|565.21|567.28|565.28|567.2|565.2|16
1607633800000|2020-12-10 20:56:40|567.22|565.22|567.17|565.17|567.22|565.22|567.15|565.15|12
1607633810000|2020-12-10 20:56:50|567.14|565.14|566.93|564.93|567.14|565.14|566.93|564.93|14
1607633820000|2020-12-10 20:57:00|567|565|566.92|564.92|567.03|565.03|566.89|564.89|21
1607633830000|2020-12-10 20:57:10|566.91|564.91|565.95|563.95|566.94|564.94|565.95|563.95|22
1607633840000|2020-12-10 20:57:20|565.87|563.87|565.86|563.86|565.96|563.96|565.74|563.74|34
1607633850000|2020-12-10 20:57:30|565.85|563.85|566|564|566|564|565.82|563.82|27
1607633860000|2020-12-10 20:57:40|565.89|563.89|565.36|563.36|565.96|563.96|565.34|563.34|29
1607633870000|2020-12-10 20:57:50|565.32|563.32|565.54|563.54|565.55|563.55|565.31|563.31|26
1607633880000|2020-12-10 20:58:00|565.52|563.52|565.39|563.39|565.63|563.63|565.39|563.39|35
1607633890000|2020-12-10 20:58:10|565.41|563.41|565.72|563.72|565.72|563.72|565.41|563.41|18
1607633900000|2020-12-10 20:58:20|565.68|563.68|565.79|563.79|565.8|563.8|565.67|563.67|20
1607633910000|2020-12-10 20:58:30|565.78|563.78|565.79|563.79|565.8|563.8|565.76|563.76|15
1607633920000|2020-12-10 20:58:40|565.8|563.8|565.76|563.76|565.82|563.82|565.75|563.75|13
1607633930000|2020-12-10 20:58:50|565.74|563.74|565.82|563.82|565.82|563.82|565.7|563.7|27
1607633940000|2020-12-10 20:59:00|565.83|563.83|566.32|564.32|566.4|564.4|565.83|563.83|29
1607633950000|2020-12-10 20:59:10|566.34|564.34|566.35|564.35|566.39|564.39|566.3|564.3|26
1607633960000|2020-12-10 20:59:20|566.33|564.33|566.06|564.06|566.33|564.33|566.05|564.05|21
1607633970000|2020-12-10 20:59:30|566.02|564.02|565.83|563.83|566.02|564.02|565.82|563.82|17
1607633980000|2020-12-10 20:59:40|565.84|563.84|565.81|563.81|565.84|563.84|565.81|563.81|11
1607633990000|2020-12-10 20:59:50|565.82|563.82|565.82|563.82|565.84|563.84|565.81|563.81|11
1607634000000|2020-12-10 21:00:00|565.83|563.83|566.1|564.1|566.17|564.17|565.82|563.82|26
1607634010000|2020-12-10 21:00:10|566.11|564.11|565.96|563.96|566.11|564.11|565.96|563.96|14
1607634020000|2020-12-10 21:00:20|565.97|563.97|566.04|564.04|566.04|564.04|565.96|563.96|12
1607634030000|2020-12-10 21:00:30|566.05|564.05|566.41|564.41|566.41|564.41|566.05|564.05|18
1607634040000|2020-12-10 21:00:40|566.42|564.42|566.32|564.32|566.42|564.42|566.31|564.31|8
1607634050000|2020-12-10 21:00:50|566.33|564.33|566.66|564.66|566.66|564.66|566.25|564.25|21
1607634060000|2020-12-10 21:01:00|566.65|564.65|566.62|564.62|566.65|564.65|566.62|564.62|6
1607634070000|2020-12-10 21:01:10|566.63|564.63|566.38|564.38|566.64|564.64|566.36|564.36|20
1607634080000|2020-12-10 21:01:20|566.37|564.37|566.43|564.43|566.49|564.49|566.37|564.37|18
1607634090000|2020-12-10 21:01:30|566.45|564.45|566.62|564.62|566.63|564.63|566.4|564.4|19
1607634100000|2020-12-10 21:01:40|566.65|564.65|566.67|564.67|566.7|564.7|566.65|564.65|12
1607634110000|2020-12-10 21:01:50|566.68|564.68|566.62|564.62|566.68|564.68|566.61|564.61|6
1607634120000|2020-12-10 21:02:00|566.61|564.61|566.5|564.5|566.61|564.61|566.45|564.45|16
1607634130000|2020-12-10 21:02:10|566.49|564.49|566.44|564.44|566.51|564.51|566.44|564.44|14
1607634140000|2020-12-10 21:02:20|566.45|564.45|566.65|564.65|566.66|564.66|566.45|564.45|14
1607634150000|2020-12-10 21:02:30|566.66|564.66|566.63|564.63|566.66|564.66|566.63|564.63|8
1607634160000|2020-12-10 21:02:40|566.65|564.65|566.65|564.65|566.65|564.65|566.63|564.63|3
1607634170000|2020-12-10 21:02:50|566.64|564.64|566.69|564.69|566.71|564.71|566.63|564.63|10
1607634180000|2020-12-10 21:03:00|566.68|564.68|566.69|564.69|566.69|564.69|566.68|564.68|2
1607634190000|2020-12-10 21:03:10|566.7|564.7|566.7|564.7|566.7|564.7|566.69|564.69|3
1607634200000|2020-12-10 21:03:20|566.72|564.72|566.71|564.71|566.74|564.74|566.7|564.7|13
1607634210000|2020-12-10 21:03:30|566.72|564.72|566.71|564.71|566.72|564.72|566.7|564.7|4
1607634220000|2020-12-10 21:03:40|566.72|564.72|566.73|564.73|566.73|564.73|566.71|564.71|4
1607634230000|2020-12-10 21:03:50|566.74|564.74|566.73|564.73|566.74|564.74|566.72|564.72|14
1607634240000|2020-12-10 21:04:00|566.74|564.74|566.79|564.79|566.79|564.79|566.74|564.74|4
1607634250000|2020-12-10 21:04:10|566.81|564.81|566.86|564.86|566.99|564.99|566.81|564.81|23
1607634260000|2020-12-10 21:04:20|566.85|564.85|566.85|564.85|566.86|564.86|566.8|564.8|21
1607634270000|2020-12-10 21:04:30|566.84|564.84|566.89|564.89|566.89|564.89|566.84|564.84|8
1607634280000|2020-12-10 21:04:40|566.88|564.88|566.91|564.91|566.96|564.96|566.88|564.88|23
1607634290000|2020-12-10 21:04:50|566.92|564.92|566.87|564.87|566.92|564.92|566.83|564.83|18
1607634300000|2020-12-10 21:05:00|566.9|564.9|566.88|564.88|566.9|564.9|566.87|564.87|11
1607634310000|2020-12-10 21:05:10|566.87|564.87|566.8|564.8|566.9|564.9|566.8|564.8|20
1607634320000|2020-12-10 21:05:20|566.77|564.77|566.76|564.76|566.77|564.77|566.75|564.75|10
1607634330000|2020-12-10 21:05:30|566.77|564.77|566.9|564.9|566.9|564.9|566.77|564.77|21
1607634340000|2020-12-10 21:05:40|566.89|564.89|566.94|564.94|567.01|565.01|566.89|564.89|16
1607634350000|2020-12-10 21:05:50|566.95|564.95|566.9|564.9|566.98|564.98|566.88|564.88|25
1607634360000|2020-12-10 21:06:00|566.88|564.88|566.91|564.91|566.95|564.95|566.88|564.88|20
1607634370000|2020-12-10 21:06:10|566.9|564.9|566.87|564.87|566.91|564.91|566.86|564.86|16
1607634380000|2020-12-10 21:06:20|566.88|564.88|566.88|564.88|566.97|564.97|566.87|564.87|19
1607634390000|2020-12-10 21:06:30|566.87|564.87|566.86|564.86|566.89|564.89|566.86|564.86|13
1607634400000|2020-12-10 21:06:40|566.88|564.88|566.79|564.79|566.88|564.88|566.79|564.79|9
1607634410000|2020-12-10 21:06:50|566.8|564.8|566.82|564.82|566.82|564.82|566.8|564.8|3
1607634420000|2020-12-10 21:07:00|566.81|564.81|566.81|564.81|566.81|564.81|566.77|564.77|8
1607634430000|2020-12-10 21:07:10|566.82|564.82|566.82|564.82|566.84|564.84|566.82|564.82|6
1607634440000|2020-12-10 21:07:20|566.8|564.8|566.83|564.83|566.83|564.83|566.8|564.8|12
1607634450000|2020-12-10 21:07:30|566.84|564.84|566.72|564.72|566.84|564.84|566.72|564.72|13
1607634460000|2020-12-10 21:07:40|566.71|564.71|566.66|564.66|566.73|564.73|566.66|564.66|17
1607634470000|2020-12-10 21:07:50|566.67|564.67|566.67|564.67|566.68|564.68|566.66|564.66|21
1607634480000|2020-12-10 21:08:00|566.66|564.66|566.61|564.61|566.68|564.68|566.61|564.61|19
1607634490000|2020-12-10 21:08:10|566.62|564.62|566.52|564.52|566.64|564.64|566.5|564.5|21
1607634500000|2020-12-10 21:08:20|566.53|564.53|566.46|564.46|566.53|564.53|566.45|564.45|11
1607634510000|2020-12-10 21:08:30|566.45|564.45|566.56|564.56|566.57|564.57|566.44|564.44|17
1607634520000|2020-12-10 21:08:40|566.57|564.57|566.63|564.63|566.63|564.63|566.57|564.57|9
1607634530000|2020-12-10 21:08:50|566.62|564.62|566.62|564.62|566.62|564.62|566.56|564.56|16
1607634540000|2020-12-10 21:09:00|566.61|564.61|566.64|564.64|566.64|564.64|566.59|564.59|12
1607634550000|2020-12-10 21:09:10|566.63|564.63|566.62|564.62|566.64|564.64|566.62|564.62|21
1607634560000|2020-12-10 21:09:20|566.63|564.63|566.83|564.83|566.84|564.84|566.62|564.62|21
1607634570000|2020-12-10 21:09:30|566.82|564.82|566.81|564.81|566.83|564.83|566.81|564.81|15
1607634580000|2020-12-10 21:09:40|566.82|564.82|566.8|564.8|566.83|564.83|566.77|564.77|24
1607634590000|2020-12-10 21:09:50|566.79|564.79|566.79|564.79|566.8|564.8|566.78|564.78|11
1607634600000|2020-12-10 21:10:00|566.78|564.78|566.73|564.73|566.78|564.78|566.72|564.72|14
1607634610000|2020-12-10 21:10:10|566.72|564.72|566.72|564.72|566.73|564.73|566.69|564.69|11
1607634620000|2020-12-10 21:10:20|566.69|564.69|566.71|564.71|566.71|564.71|566.69|564.69|7
1607634630000|2020-12-10 21:10:30|566.65|564.65|566.67|564.67|566.67|564.67|566.65|564.65|2
1607634640000|2020-12-10 21:10:40|566.65|564.65|566.62|564.62|566.65|564.65|566.62|564.62|2
1607634650000|2020-12-10 21:10:50|566.61|564.61|566.61|564.61|566.61|564.61|566.57|564.57|8
1607634660000|2020-12-10 21:11:00|566.6|564.6|566.58|564.58|566.6|564.6|566.58|564.58|3
1607634670000|2020-12-10 21:11:10|566.57|564.57|566.46|564.46|566.57|564.57|566.45|564.45|11
1607634680000|2020-12-10 21:11:20|566.45|564.45|566.42|564.42|566.45|564.45|566.4|564.4|10
1607634690000|2020-12-10 21:11:30|566.43|564.43|566.43|564.43|566.43|564.43|566.43|564.43|1
1607634700000|2020-12-10 21:11:40|566.44|564.44|566.46|564.46|566.47|564.47|566.44|564.44|8
1607634710000|2020-12-10 21:11:50|566.47|564.47|566.56|564.56|566.57|564.57|566.47|564.47|5
1607634720000|2020-12-10 21:12:00|566.55|564.55|566.52|564.52|566.55|564.55|566.52|564.52|3
1607634730000|2020-12-10 21:12:10|566.53|564.53|566.51|564.51|566.54|564.54|566.51|564.51|11
1607634740000|2020-12-10 21:12:20|566.5|564.5|566.49|564.49|566.5|564.5|566.48|564.48|3
1607634750000|2020-12-10 21:12:30|566.48|564.48|566.5|564.5|566.5|564.5|566.48|564.48|2
1607634760000|2020-12-10 21:12:40|566.51|564.51|566.49|564.49|566.54|564.54|566.49|564.49|12
1607634770000|2020-12-10 21:12:50|566.5|564.5|566.52|564.52|566.52|564.52|566.5|564.5|6
1607634780000|2020-12-10 21:13:00|566.5|564.5|566.5|564.5|566.51|564.51|566.5|564.5|11
1607634790000|2020-12-10 21:13:10|566.49|564.49|566.5|564.5|566.5|564.5|566.49|564.49|6
1607634800000|2020-12-10 21:13:20|566.51|564.51|566.52|564.52|566.52|564.52|566.51|564.51|2
1607634810000|2020-12-10 21:13:30|566.53|564.53|566.56|564.56|566.56|564.56|566.53|564.53|5
1607634820000|2020-12-10 21:13:40|566.55|564.55|566.56|564.56|566.56|564.56|566.55|564.55|2
1607634830000|2020-12-10 21:13:50|566.57|564.57|566.57|564.57|566.57|564.57|566.56|564.56|17
1607634840000|2020-12-10 21:14:00|566.56|564.56|566.56|564.56|566.56|564.56|566.55|564.55|5
1607634850000|2020-12-10 21:14:10|566.55|564.55|566.55|564.55|566.55|564.55|566.55|564.55|1
1607634870000|2020-12-10 21:14:30|566.57|564.57|566.55|564.55|566.57|564.57|566.55|564.55|2
1607634900000|2020-12-10 21:15:00|566.56|564.56|566.7|564.7|566.7|564.7|566.56|564.56|12
1607634910000|2020-12-10 21:15:10|566.69|564.69|566.66|564.66|566.72|564.72|566.65|564.65|13
1607634920000|2020-12-10 21:15:20|566.67|564.67|566.65|564.65|566.67|564.67|566.64|564.64|7
1607634940000|2020-12-10 21:15:40|566.64|564.64|566.61|564.61|566.64|564.64|566.61|564.61|6
1607634950000|2020-12-10 21:15:50|566.62|564.62|566.63|564.63|566.63|564.63|566.62|564.62|4
1607634960000|2020-12-10 21:16:00|566.64|564.64|566.6|564.6|566.64|564.64|566.6|564.6|4
1607634970000|2020-12-10 21:16:10|566.61|564.61|566.57|564.57|566.61|564.61|566.57|564.57|4
1607634980000|2020-12-10 21:16:20|566.58|564.58|566.58|564.58|566.59|564.59|566.58|564.58|7
1607634990000|2020-12-10 21:16:30|566.59|564.59|566.58|564.58|566.6|564.6|566.57|564.57|9
1607635000000|2020-12-10 21:16:40|566.59|564.59|566.6|564.6|566.6|564.6|566.57|564.57|16
1607635010000|2020-12-10 21:16:50|566.59|564.59|566.59|564.59|566.6|564.6|566.57|564.57|11
1607635020000|2020-12-10 21:17:00|566.58|564.58|566.57|564.57|566.59|564.59|566.57|564.57|6
1607635030000|2020-12-10 21:17:10|566.55|564.55|566.48|564.48|566.56|564.56|566.48|564.48|6
1607635040000|2020-12-10 21:17:20|566.4|564.4|566.19|564.19|566.4|564.4|566.19|564.19|12
1607635050000|2020-12-10 21:17:30|566.33|564.33|566.24|564.24|566.34|564.34|566.24|564.24|5
1607635060000|2020-12-10 21:17:40|566.23|564.23|566.23|564.23|566.24|564.24|566.23|564.23|3
1607635070000|2020-12-10 21:17:50|566.2|564.2|566.22|564.22|566.22|564.22|566.18|564.18|13
1607635080000|2020-12-10 21:18:00|566.23|564.23|566.25|564.25|566.28|564.28|566.22|564.22|11
1607635090000|2020-12-10 21:18:10|566.24|564.24|566.23|564.23|566.28|564.28|566.22|564.22|20
1607635100000|2020-12-10 21:18:20|566.24|564.24|566.28|564.28|566.28|564.28|566.22|564.22|20
1607635110000|2020-12-10 21:18:30|566.25|564.25|566.37|564.37|566.37|564.37|566.23|564.23|26
1607635120000|2020-12-10 21:18:40|566.31|564.31|566.52|564.52|566.54|564.54|566.29|564.29|18
1607635130000|2020-12-10 21:18:50|566.51|564.51|566.34|564.34|566.51|564.51|566.34|564.34|16
1607635140000|2020-12-10 21:19:00|566.33|564.33|566.27|564.27|566.34|564.34|566.26|564.26|12
1607635150000|2020-12-10 21:19:10|566.28|564.28|566.29|564.29|566.29|564.29|566.28|564.28|6
1607635160000|2020-12-10 21:19:20|566.27|564.27|566.3|564.3|566.3|564.3|566.26|564.26|5
1607635170000|2020-12-10 21:19:30|566.31|564.31|566.32|564.32|566.32|564.32|566.3|564.3|6
1607635180000|2020-12-10 21:19:40|566.38|564.38|566.49|564.49|566.49|564.49|566.38|564.38|9
1607635190000|2020-12-10 21:19:50|566.5|564.5|566.64|564.64|566.65|564.65|566.49|564.49|18
1607635200000|2020-12-10 21:20:00|566.65|564.65|566.91|564.91|566.92|564.92|566.65|564.65|22
1607635210000|2020-12-10 21:20:10|566.9|564.9|566.86|564.86|566.9|564.9|566.85|564.85|13
1607635220000|2020-12-10 21:20:20|566.87|564.87|566.89|564.89|566.89|564.89|566.87|564.87|5
1607635230000|2020-12-10 21:20:30|566.88|564.88|566.58|564.58|566.88|564.88|566.57|564.57|14
1607635240000|2020-12-10 21:20:40|566.59|564.59|566.58|564.58|566.6|564.6|566.58|564.58|8
1607635250000|2020-12-10 21:20:50|566.59|564.59|566.83|564.83|566.84|564.84|566.58|564.58|12
1607635260000|2020-12-10 21:21:00|566.84|564.84|566.82|564.82|566.85|564.85|566.82|564.82|14
1607635270000|2020-12-10 21:21:10|566.83|564.83|566.76|564.76|566.84|564.84|566.76|564.76|10
1607635280000|2020-12-10 21:21:20|566.7|564.7|566.62|564.62|566.7|564.7|566.62|564.62|8
1607635290000|2020-12-10 21:21:30|566.63|564.63|566.62|564.62|566.64|564.64|566.62|564.62|9
1607635300000|2020-12-10 21:21:40|566.61|564.61|566.61|564.61|566.62|564.62|566.61|564.61|3
1607635310000|2020-12-10 21:21:50|566.6|564.6|566.63|564.63|566.63|564.63|566.6|564.6|6
1607635320000|2020-12-10 21:22:00|566.64|564.64|566.46|564.46|566.64|564.64|566.46|564.46|23
1607635330000|2020-12-10 21:22:10|566.43|564.43|566.31|564.31|566.44|564.44|566.3|564.3|13
1607635340000|2020-12-10 21:22:20|566.29|564.29|566.31|564.31|566.31|564.31|566.29|564.29|16
1607635350000|2020-12-10 21:22:30|566.29|564.29|566.36|564.36|566.38|564.38|566.29|564.29|21
1607635360000|2020-12-10 21:22:40|566.35|564.35|566.29|564.29|566.36|564.36|566.28|564.28|12
1607635370000|2020-12-10 21:22:50|566.28|564.28|566.09|564.09|566.3|564.3|566.06|564.06|13
1607635380000|2020-12-10 21:23:00|566.05|564.05|565.86|563.86|566.05|564.05|565.86|563.86|12
1607635390000|2020-12-10 21:23:10|565.73|563.73|565.6|563.6|565.73|563.73|565.6|563.6|10
1607635400000|2020-12-10 21:23:20|565.67|563.67|565.74|563.74|565.82|563.82|565.67|563.67|12
1607635410000|2020-12-10 21:23:30|565.73|563.73|565.72|563.72|565.74|563.74|565.71|563.71|9
1607635420000|2020-12-10 21:23:40|565.71|563.71|565.6|563.6|565.72|563.72|565.6|563.6|18
1607635430000|2020-12-10 21:23:50|565.59|563.59|565.62|563.62|565.62|563.62|565.59|563.59|8
1607635440000|2020-12-10 21:24:00|565.59|563.59|565.9|563.9|565.92|563.92|565.59|563.59|21
1607635450000|2020-12-10 21:24:10|565.88|563.88|566.07|564.07|566.11|564.11|565.88|563.88|22
1607635460000|2020-12-10 21:24:20|566|564|565.87|563.87|566|564|565.83|563.83|12
1607635470000|2020-12-10 21:24:30|565.88|563.88|566.03|564.03|566.03|564.03|565.88|563.88|7
1607635480000|2020-12-10 21:24:40|566.02|564.02|566.04|564.04|566.04|564.04|566|564|10
1607635490000|2020-12-10 21:24:50|566.03|564.03|566.03|564.03|566.05|564.05|566.02|564.02|6
1607635500000|2020-12-10 21:25:00|566.04|564.04|566.03|564.03|566.04|564.04|566.02|564.02|12
1607635510000|2020-12-10 21:25:10|566.02|564.02|566.05|564.05|566.05|564.05|566.02|564.02|16
1607635520000|2020-12-10 21:25:20|566.02|564.02|566.03|564.03|566.05|564.05|566.01|564.01|14
1607635530000|2020-12-10 21:25:30|566.02|564.02|566.15|564.15|566.19|564.19|566.02|564.02|18
1607635540000|2020-12-10 21:25:40|566.16|564.16|566.12|564.12|566.17|564.17|566.11|564.11|18
1607635550000|2020-12-10 21:25:50|566.11|564.11|566.13|564.13|566.13|564.13|566.08|564.08|19
1607635560000|2020-12-10 21:26:00|566.14|564.14|566.2|564.2|566.24|564.24|566.11|564.11|12
1607635570000|2020-12-10 21:26:10|566.16|564.16|566.33|564.33|566.33|564.33|566.16|564.16|14
1607635580000|2020-12-10 21:26:20|566.31|564.31|566.27|564.27|566.34|564.34|566.27|564.27|20
1607635590000|2020-12-10 21:26:30|566.26|564.26|566.35|564.35|566.37|564.37|566.25|564.25|12
1607635600000|2020-12-10 21:26:40|566.31|564.31|566.3|564.3|566.31|564.31|566.29|564.29|3
1607635610000|2020-12-10 21:26:50|566.31|564.31|566.29|564.29|566.31|564.31|566.29|564.29|2
1607635620000|2020-12-10 21:27:00|566.27|564.27|566.31|564.31|566.31|564.31|566.27|564.27|2
1607635630000|2020-12-10 21:27:10|566.33|564.33|566.34|564.34|566.36|564.36|566.33|564.33|3
1607635640000|2020-12-10 21:27:20|566.32|564.32|566.36|564.36|566.37|564.37|566.32|564.32|7
1607635650000|2020-12-10 21:27:30|566.35|564.35|566.69|564.69|566.71|564.71|566.34|564.34|15
1607635660000|2020-12-10 21:27:40|566.7|564.7|566.77|564.77|566.8|564.8|566.69|564.69|8
1607635670000|2020-12-10 21:27:50|566.76|564.76|566.64|564.64|566.76|564.76|566.64|564.64|13
1607635680000|2020-12-10 21:28:00|566.66|564.66|566.67|564.67|566.69|564.69|566.64|564.64|10
1607635690000|2020-12-10 21:28:10|566.65|564.65|566.55|564.55|566.66|564.66|566.54|564.54|20
1607635700000|2020-12-10 21:28:20|566.56|564.56|566.68|564.68|566.69|564.69|566.55|564.55|14
1607635710000|2020-12-10 21:28:30|566.69|564.69|566.7|564.7|566.71|564.71|566.68|564.68|12
1607635720000|2020-12-10 21:28:40|566.71|564.71|566.68|564.68|566.71|564.71|566.68|564.68|22
1607635730000|2020-12-10 21:28:50|566.65|564.65|566.64|564.64|566.66|564.66|566.63|564.63|17
1607635740000|2020-12-10 21:29:00|566.65|564.65|566.66|564.66|566.66|564.66|566.62|564.62|24
1607635750000|2020-12-10 21:29:10|566.65|564.65|566.65|564.65|566.68|564.68|566.62|564.62|16
1607635760000|2020-12-10 21:29:20|566.64|564.64|566.64|564.64|566.65|564.65|566.63|564.63|5
1607635780000|2020-12-10 21:29:40|566.63|564.63|566.6|564.6|566.63|564.63|566.58|564.58|10
1607635790000|2020-12-10 21:29:50|566.59|564.59|566.5|564.5|566.59|564.59|566.5|564.5|5
1607635800000|2020-12-10 21:30:00|566.49|564.49|566.51|564.51|566.52|564.52|566.49|564.49|8
1607635810000|2020-12-10 21:30:10|566.52|564.52|566.53|564.53|566.54|564.54|566.52|564.52|4
1607635820000|2020-12-10 21:30:20|566.56|564.56|566.72|564.72|566.72|564.72|566.56|564.56|10
1607635830000|2020-12-10 21:30:30|566.71|564.71|566.7|564.7|566.73|564.73|566.69|564.69|10
1607635840000|2020-12-10 21:30:40|566.69|564.69|566.7|564.7|566.7|564.7|566.69|564.69|6
1607635850000|2020-12-10 21:30:50|566.71|564.71|566.7|564.7|566.71|564.71|566.69|564.69|11
1607635860000|2020-12-10 21:31:00|566.69|564.69|566.7|564.7|566.71|564.71|566.69|564.69|4
1607635870000|2020-12-10 21:31:10|566.68|564.68|566.65|564.65|566.69|564.69|566.65|564.65|6
1607635880000|2020-12-10 21:31:20|566.64|564.64|566.63|564.63|566.64|564.64|566.58|564.58|9
1607635890000|2020-12-10 21:31:30|566.64|564.64|566.64|564.64|566.64|564.64|566.61|564.61|5
1607635900000|2020-12-10 21:31:40|566.61|564.61|566.57|564.57|566.64|564.64|566.57|564.57|18
1607635910000|2020-12-10 21:31:50|566.59|564.59|566.56|564.56|566.59|564.59|566.55|564.55|5
1607635920000|2020-12-10 21:32:00|566.53|564.53|566.48|564.48|566.53|564.53|566.47|564.47|11
1607635930000|2020-12-10 21:32:10|566.5|564.5|566.5|564.5|566.51|564.51|566.49|564.49|5
1607635940000|2020-12-10 21:32:20|566.49|564.49|566.48|564.48|566.49|564.49|566.47|564.47|3
1607635950000|2020-12-10 21:32:30|566.47|564.47|566.39|564.39|566.52|564.52|566.39|564.39|12
1607635960000|2020-12-10 21:32:40|566.4|564.4|566.39|564.39|566.4|564.4|566.38|564.38|6
1607635970000|2020-12-10 21:32:50|566.44|564.44|566.45|564.45|566.47|564.47|566.44|564.44|4
1607635980000|2020-12-10 21:33:00|566.46|564.46|566.46|564.46|566.47|564.47|566.46|564.46|5
1607635990000|2020-12-10 21:33:10|566.47|564.47|566.46|564.46|566.47|564.47|566.46|564.46|6
1607636000000|2020-12-10 21:33:20|566.45|564.45|566.46|564.46|566.46|564.46|566.45|564.45|6
1607636020000|2020-12-10 21:33:40|566.45|564.45|566.33|564.33|566.46|564.46|566.32|564.32|15
1607636030000|2020-12-10 21:33:50|566.3|564.3|566.13|564.13|566.32|564.32|566.13|564.13|10
1607636040000|2020-12-10 21:34:00|566.14|564.14|566.14|564.14|566.14|564.14|566.14|564.14|1
1607636050000|2020-12-10 21:34:10|566.13|564.13|566.12|564.12|566.13|564.13|566.11|564.11|12
1607636060000|2020-12-10 21:34:20|566.13|564.13|566.09|564.09|566.15|564.15|566.05|564.05|15
1607636070000|2020-12-10 21:34:30|566.06|564.06|565.57|563.57|566.08|564.08|565.49|563.49|29
1607636080000|2020-12-10 21:34:40|565.56|563.56|565.27|563.27|565.56|563.56|565.24|563.24|17
1607636090000|2020-12-10 21:34:50|565.29|563.29|565.33|563.33|565.34|563.34|565.23|563.23|19
1607636100000|2020-12-10 21:35:00|565.34|563.34|565.28|563.28|565.34|563.34|565.28|563.28|13
1607636110000|2020-12-10 21:35:10|565.29|563.29|565.53|563.53|565.53|563.53|565.29|563.29|16
1607636120000|2020-12-10 21:35:20|565.54|563.54|565.58|563.58|565.6|563.6|565.54|563.54|15
1607636130000|2020-12-10 21:35:30|565.64|563.64|565.64|563.64|565.64|563.64|565.64|563.64|1
1607636140000|2020-12-10 21:35:40|565.63|563.63|565.61|563.61|565.64|563.64|565.61|563.61|5
1607636150000|2020-12-10 21:35:50|565.8|563.8|565.8|563.8|565.8|563.8|565.8|563.8|1
1607636160000|2020-12-10 21:36:00|565.79|563.79|565.81|563.81|565.81|563.81|565.79|563.79|7
1607636170000|2020-12-10 21:36:10|565.8|563.8|565.87|563.87|565.87|563.87|565.8|563.8|10
1607636180000|2020-12-10 21:36:20|565.9|563.9|565.87|563.87|565.9|563.9|565.87|563.87|4
1607636190000|2020-12-10 21:36:30|565.83|563.83|565.83|563.83|565.85|563.85|565.81|563.81|9
1607636210000|2020-12-10 21:36:50|565.84|563.84|565.85|563.85|565.87|563.87|565.84|563.84|12
1607636220000|2020-12-10 21:37:00|565.84|563.84|565.87|563.87|565.87|563.87|565.76|563.76|18
1607636230000|2020-12-10 21:37:10|565.88|563.88|565.87|563.87|565.9|563.9|565.86|563.86|10
1607636240000|2020-12-10 21:37:20|565.9|563.9|565.89|563.89|565.92|563.92|565.87|563.87|11
1607636250000|2020-12-10 21:37:30|565.9|563.9|565.9|563.9|565.94|563.94|565.89|563.89|14
1607636260000|2020-12-10 21:37:40|565.89|563.89|565.88|563.88|565.89|563.89|565.86|563.86|5
1607636270000|2020-12-10 21:37:50|565.89|563.89|565.88|563.88|565.89|563.89|565.88|563.88|2
1607636280000|2020-12-10 21:38:00|565.87|563.87|565.87|563.87|565.88|563.88|565.87|563.87|3
1607636290000|2020-12-10 21:38:10|565.84|563.84|565.79|563.79|565.84|563.84|565.77|563.77|8
1607636300000|2020-12-10 21:38:20|565.84|563.84|565.74|563.74|565.84|563.84|565.73|563.73|7
1607636310000|2020-12-10 21:38:30|565.66|563.66|565.6|563.6|565.66|563.66|565.59|563.59|9
1607636320000|2020-12-10 21:38:40|565.61|563.61|565.6|563.6|565.62|563.62|565.59|563.59|6
1607636330000|2020-12-10 21:38:50|565.61|563.61|565.62|563.62|565.62|563.62|565.61|563.61|2
1607636340000|2020-12-10 21:39:00|565.63|563.63|565.62|563.62|565.64|563.64|565.62|563.62|4
1607636350000|2020-12-10 21:39:10|565.63|563.63|565.63|563.63|565.63|563.63|565.62|563.62|5
1607636360000|2020-12-10 21:39:20|565.62|563.62|565.74|563.74|565.74|563.74|565.6|563.6|10
1607636370000|2020-12-10 21:39:30|565.75|563.75|565.8|563.8|565.81|563.81|565.74|563.74|9
1607636380000|2020-12-10 21:39:40|565.79|563.79|565.8|563.8|565.8|563.8|565.78|563.78|8
1607636390000|2020-12-10 21:39:50|565.79|563.79|565.81|563.81|565.81|563.81|565.78|563.78|4
1607636400000|2020-12-10 21:40:00|565.8|563.8|565.76|563.76|565.8|563.8|565.76|563.76|4
1607636410000|2020-12-10 21:40:10|565.78|563.78|565.78|563.78|565.78|563.78|565.78|563.78|1
1607636420000|2020-12-10 21:40:20|565.81|563.81|565.78|563.78|565.81|563.81|565.78|563.78|3
1607636430000|2020-12-10 21:40:30|565.77|563.77|565.72|563.72|565.78|563.78|565.7|563.7|9
1607636440000|2020-12-10 21:40:40|565.69|563.69|565.68|563.68|565.7|563.7|565.68|563.68|3
1607636450000|2020-12-10 21:40:50|565.69|563.69|565.7|563.7|565.7|563.7|565.67|563.67|5
1607636460000|2020-12-10 21:41:00|565.67|563.67|565.91|563.91|565.91|563.91|565.67|563.67|10
1607636470000|2020-12-10 21:41:10|565.95|563.95|566.21|564.21|566.26|564.26|565.95|563.95|24
1607636480000|2020-12-10 21:41:20|566.2|564.2|566.16|564.16|566.26|564.26|566.16|564.16|14
1607636490000|2020-12-10 21:41:30|566.18|564.18|566.1|564.1|566.18|564.18|566.05|564.05|15
1607636500000|2020-12-10 21:41:40|566.09|564.09|566.13|564.13|566.32|564.32|566.09|564.09|25
1607636510000|2020-12-10 21:41:50|566.11|564.11|566.14|564.14|566.24|564.24|566.11|564.11|20
1607636520000|2020-12-10 21:42:00|566.12|564.12|566.14|564.14|566.14|564.14|566.11|564.11|5
1607636530000|2020-12-10 21:42:10|566.1|564.1|566.01|564.01|566.1|564.1|566.01|564.01|7
1607636540000|2020-12-10 21:42:20|565.98|563.98|565.85|563.85|565.98|563.98|565.85|563.85|8
1607636550000|2020-12-10 21:42:30|565.84|563.84|565.84|563.84|565.85|563.85|565.84|563.84|3
1607636560000|2020-12-10 21:42:40|565.73|563.73|565.71|563.71|565.73|563.73|565.69|563.69|7
1607636570000|2020-12-10 21:42:50|565.72|563.72|565.74|563.74|565.76|563.76|565.72|563.72|4
1607636580000|2020-12-10 21:43:00|565.75|563.75|565.81|563.81|565.82|563.82|565.74|563.74|7
1607636590000|2020-12-10 21:43:10|565.82|563.82|565.8|563.8|565.83|563.83|565.8|563.8|5
1607636600000|2020-12-10 21:43:20|565.79|563.79|565.69|563.69|565.79|563.79|565.68|563.68|10
1607636620000|2020-12-10 21:43:40|565.68|563.68|565.68|563.68|565.68|563.68|565.68|563.68|1
1607636630000|2020-12-10 21:43:50|565.67|563.67|565.54|563.54|565.67|563.67|565.53|563.53|8
1607636640000|2020-12-10 21:44:00|565.55|563.55|565.52|563.52|565.55|563.55|565.52|563.52|5
1607636650000|2020-12-10 21:44:10|565.54|563.54|565.55|563.55|565.61|563.61|565.54|563.54|13
1607636660000|2020-12-10 21:44:20|565.56|563.56|565.52|563.52|565.56|563.56|565.5|563.5|8
1607636670000|2020-12-10 21:44:30|565.5|563.5|565.27|563.27|565.51|563.51|565.27|563.27|11
1607636680000|2020-12-10 21:44:40|565.28|563.28|565.26|563.26|565.29|563.29|565.24|563.24|11
1607636690000|2020-12-10 21:44:50|565.25|563.25|565.24|563.24|565.26|563.26|565.22|563.22|11
1607636700000|2020-12-10 21:45:00|565.25|563.25|565.25|563.25|565.26|563.26|565.23|563.23|9
1607636710000|2020-12-10 21:45:10|565.26|563.26|565.26|563.26|565.26|563.26|565.26|563.26|1
1607636720000|2020-12-10 21:45:20|565.27|563.27|565.44|563.44|565.48|563.48|565.26|563.26|14
1607636730000|2020-12-10 21:45:30|565.43|563.43|565.51|563.51|565.52|563.52|565.41|563.41|19
1607636740000|2020-12-10 21:45:40|565.5|563.5|565.53|563.53|565.59|563.59|565.5|563.5|15
1607636750000|2020-12-10 21:45:50|565.51|563.51|565.47|563.47|565.52|563.52|565.45|563.45|13
1607636760000|2020-12-10 21:46:00|565.48|563.48|565.49|563.49|565.52|563.52|565.48|563.48|9
1607636770000|2020-12-10 21:46:10|565.5|563.5|565.49|563.49|565.51|563.51|565.49|563.49|8
1607636780000|2020-12-10 21:46:20|565.5|563.5|565.52|563.52|565.52|563.52|565.5|563.5|7
1607636790000|2020-12-10 21:46:30|565.55|563.55|565.53|563.53|565.55|563.55|565.52|563.52|17
1607636800000|2020-12-10 21:46:40|565.54|563.54|565.54|563.54|565.54|563.54|565.53|563.53|3
1607636810000|2020-12-10 21:46:50|565.55|563.55|565.48|563.48|565.57|563.57|565.47|563.47|16
1607636820000|2020-12-10 21:47:00|565.47|563.47|565.38|563.38|565.47|563.47|565.37|563.37|15
1607636830000|2020-12-10 21:47:10|565.37|563.37|565.39|563.39|565.41|563.41|565.36|563.36|12
1607636840000|2020-12-10 21:47:20|565.38|563.38|565.37|563.37|565.38|563.38|565.32|563.32|13
1607636850000|2020-12-10 21:47:30|565.38|563.38|565.52|563.52|565.54|563.54|565.38|563.38|17
1607636860000|2020-12-10 21:47:40|565.5|563.5|565.44|563.44|565.5|563.5|565.43|563.43|11
1607636870000|2020-12-10 21:47:50|565.43|563.43|565.44|563.44|565.45|563.45|565.43|563.43|14
1607636880000|2020-12-10 21:48:00|565.47|563.47|565.45|563.45|565.47|563.47|565.44|563.44|9
1607636890000|2020-12-10 21:48:10|565.44|563.44|565.52|563.52|565.52|563.52|565.44|563.44|12
1607636900000|2020-12-10 21:48:20|565.53|563.53|565.41|563.41|565.53|563.53|565.41|563.41|23
1607636910000|2020-12-10 21:48:30|565.4|563.4|565.33|563.33|565.41|563.41|565.33|563.33|14
1607636920000|2020-12-10 21:48:40|565.3|563.3|564.35|562.35|565.3|563.3|564.33|562.33|26
1607636930000|2020-12-10 21:48:50|564.34|562.34|564.21|562.21|564.34|562.34|563.91|561.91|23
1607636940000|2020-12-10 21:49:00|564.2|562.2|563.93|561.93|564.24|562.24|563.93|561.93|23
1607636950000|2020-12-10 21:49:10|563.94|561.94|563.93|561.93|563.94|561.94|563.93|561.93|10
1607636960000|2020-12-10 21:49:20|563.94|561.94|563.91|561.91|564.01|562.01|563.86|561.86|23
1607636970000|2020-12-10 21:49:30|563.9|561.9|564.24|562.24|564.24|562.24|563.88|561.88|30
1607636980000|2020-12-10 21:49:40|564.21|562.21|564.34|562.34|564.34|562.34|564.17|562.17|29
1607636990000|2020-12-10 21:49:50|564.3|562.3|564.36|562.36|564.48|562.48|564.3|562.3|24
1607637000000|2020-12-10 21:50:00|564.35|562.35|564.52|562.52|564.54|562.54|564.33|562.33|24
1607637010000|2020-12-10 21:50:10|564.48|562.48|564.49|562.49|564.51|562.51|564.42|562.42|22
1607637020000|2020-12-10 21:50:20|564.5|562.5|564.44|562.44|564.5|562.5|564.42|562.42|9
1607637030000|2020-12-10 21:50:30|564.43|562.43|564.53|562.53|564.53|562.53|564.43|562.43|9
1607637040000|2020-12-10 21:50:40|564.5|562.5|564.64|562.64|564.66|562.66|564.49|562.49|23
1607637050000|2020-12-10 21:50:50|564.66|562.66|564.69|562.69|564.72|562.72|564.64|562.64|23
1607637060000|2020-12-10 21:51:00|564.68|562.68|564.65|562.65|564.71|562.71|564.61|562.61|22
1607637070000|2020-12-10 21:51:10|564.64|562.64|564.65|562.65|564.68|562.68|564.63|562.63|18
1607637080000|2020-12-10 21:51:20|564.66|562.66|564.69|562.69|564.7|562.7|564.65|562.65|11
1607637090000|2020-12-10 21:51:30|564.7|562.7|564.78|562.78|564.8|562.8|564.7|562.7|17
1607637100000|2020-12-10 21:51:40|564.77|562.77|564.71|562.71|564.78|562.78|564.7|562.7|18
1607637110000|2020-12-10 21:51:50|564.72|562.72|564.7|562.7|564.72|562.72|564.7|562.7|2
1607637120000|2020-12-10 21:52:00|564.72|562.72|564.75|562.75|564.75|562.75|564.72|562.72|3
1607637130000|2020-12-10 21:52:10|564.73|562.73|564.79|562.79|564.79|562.79|564.73|562.73|16
1607637140000|2020-12-10 21:52:20|564.78|562.78|564.78|562.78|564.79|562.79|564.76|562.76|11
1607637150000|2020-12-10 21:52:30|564.82|562.82|565.3|563.3|565.32|563.32|564.82|562.82|22
1607637160000|2020-12-10 21:52:40|565.29|563.29|565.5|563.5|565.5|563.5|565.29|563.29|10
1607637170000|2020-12-10 21:52:50|565.47|563.47|565.44|563.44|565.51|563.51|565.36|563.36|9
1607637180000|2020-12-10 21:53:00|565.45|563.45|565.45|563.45|565.45|563.45|565.44|563.44|3
1607637190000|2020-12-10 21:53:10|565.53|563.53|565.53|563.53|565.53|563.53|565.52|563.52|3
1607637200000|2020-12-10 21:53:20|565.52|563.52|565.54|563.54|565.54|563.54|565.52|563.52|10
1607637210000|2020-12-10 21:53:30|565.53|563.53|565.72|563.72|565.72|563.72|565.53|563.53|18
1607637220000|2020-12-10 21:53:40|565.73|563.73|565.61|563.61|565.73|563.73|565.61|563.61|18
1607637230000|2020-12-10 21:53:50|565.59|563.59|565.58|563.58|565.6|563.6|565.55|563.55|15
1607637240000|2020-12-10 21:54:00|565.57|563.57|565.56|563.56|565.57|563.57|565.56|563.56|4
1607637250000|2020-12-10 21:54:10|565.55|563.55|565.34|563.34|565.56|563.56|565.34|563.34|14
1607637260000|2020-12-10 21:54:20|565.33|563.33|565.26|563.26|565.34|563.34|565.23|563.23|13
1607637270000|2020-12-10 21:54:30|565.25|563.25|565.24|563.24|565.28|563.28|565.22|563.22|8
1607637280000|2020-12-10 21:54:40|565.27|563.27|565.09|563.09|565.27|563.27|565.01|563.01|9
1607637290000|2020-12-10 21:54:50|564.94|562.94|564.88|562.88|564.99|562.99|564.84|562.84|25
1607637300000|2020-12-10 21:55:00|564.87|562.87|564.89|562.89|564.9|562.9|564.85|562.85|14
1607637310000|2020-12-10 21:55:10|564.88|562.88|564.85|562.85|564.88|562.88|564.84|562.84|20
1607637320000|2020-12-10 21:55:20|564.84|562.84|564.85|562.85|564.85|562.85|564.83|562.83|4
1607637340000|2020-12-10 21:55:40|564.84|562.84|564.84|562.84|564.84|562.84|564.84|562.84|1
1607637350000|2020-12-10 21:55:50|564.85|562.85|564.85|562.85|564.85|562.85|564.85|562.85|1
1607637360000|2020-12-10 21:56:00|564.84|562.84|564.48|562.48|564.85|562.85|564.48|562.48|9
1607637370000|2020-12-10 21:56:10|564.52|562.52|563.95|561.95|564.52|562.52|563.95|561.95|28
1607637380000|2020-12-10 21:56:20|564.32|562.32|563.83|561.83|564.34|562.34|563.83|561.83|25
1607637390000|2020-12-10 21:56:30|563.76|561.76|564.05|562.05|564.05|562.05|563.76|561.76|15
1607637400000|2020-12-10 21:56:40|564.06|562.06|563.95|561.95|564.06|562.06|563.91|561.91|13
1607637410000|2020-12-10 21:56:50|563.92|561.92|563.8|561.8|563.99|561.99|563.8|561.8|14
1607637420000|2020-12-10 21:57:00|563.9|561.9|563.89|561.89|563.93|561.93|563.85|561.85|25
1607637430000|2020-12-10 21:57:10|563.9|561.9|563.89|561.89|563.9|561.9|563.88|561.88|7
1607637440000|2020-12-10 21:57:20|563.9|561.9|563.89|561.89|563.9|561.9|563.89|561.89|8
1607637450000|2020-12-10 21:57:30|563.9|561.9|563.94|561.94|563.96|561.96|563.9|561.9|15
1607637460000|2020-12-10 21:57:40|563.95|561.95|563.93|561.93|563.95|561.95|563.89|561.89|18
1607637470000|2020-12-10 21:57:50|563.9|561.9|563.89|561.89|563.91|561.91|563.89|561.89|6
1607637480000|2020-12-10 21:58:00|563.9|561.9|563.96|561.96|563.96|561.96|563.9|561.9|7
1607637490000|2020-12-10 21:58:10|563.99|561.99|564.32|562.32|564.33|562.33|563.99|561.99|23
1607637500000|2020-12-10 21:58:20|564.31|562.31|564.5|562.5|564.5|562.5|564.31|562.31|11
1607637510000|2020-12-10 21:58:30|564.51|562.51|564.49|562.49|564.51|562.51|564.48|562.48|9
1607637520000|2020-12-10 21:58:40|564.61|562.61|564.66|562.66|564.66|562.66|564.6|562.6|7
1607637530000|2020-12-10 21:58:50|564.67|562.67|564.72|562.72|564.73|562.73|564.67|562.67|10
1607637540000|2020-12-10 21:59:00|564.71|562.71|564.67|562.67|564.71|562.71|564.66|562.66|14
1607637550000|2020-12-10 21:59:10|564.66|562.66|564.7|562.7|564.71|562.71|564.66|562.66|9
1607637560000|2020-12-10 21:59:20|564.69|562.69|564.67|562.67|564.69|562.69|564.67|562.67|7
1607637570000|2020-12-10 21:59:30|564.68|562.68|564.72|562.72|564.72|562.72|564.65|562.65|25
1607637580000|2020-12-10 21:59:40|564.71|562.71|564.74|562.74|564.75|562.75|564.69|562.69|16
1607637590000|2020-12-10 21:59:50|564.73|562.73|564.74|562.74|564.74|562.74|564.71|562.71|5
1607637600000|2020-12-10 22:00:00|564.73|562.73|564.74|562.74|564.76|562.76|564.73|562.73|15
1607637610000|2020-12-10 22:00:10|564.73|562.73|564.75|562.75|564.75|562.75|564.73|562.73|5
1607637620000|2020-12-10 22:00:20|564.76|562.76|564.82|562.82|564.82|562.82|564.76|562.76|13
1607637630000|2020-12-10 22:00:30|564.81|562.81|564.81|562.81|564.82|562.82|564.81|562.81|5
1607637640000|2020-12-10 22:00:40|564.82|562.82|564.81|562.81|564.82|562.82|564.81|562.81|4
1607637650000|2020-12-10 22:00:50|564.83|562.83|564.83|562.83|564.83|562.83|564.81|562.81|15
1607637660000|2020-12-10 22:01:00|564.85|562.85|564.86|562.86|564.86|562.86|564.82|562.82|11
1607637680000|2020-12-10 22:01:20|564.9|562.9|564.9|562.9|564.9|562.9|564.9|562.9|1
1607637690000|2020-12-10 22:01:30|564.92|562.92|565.04|563.04|565.06|563.06|564.92|562.92|6
1607637700000|2020-12-10 22:01:40|565.05|563.05|565.09|563.09|565.09|563.09|565.03|563.03|15
1607637710000|2020-12-10 22:01:50|565.1|563.1|565.32|563.32|565.32|563.32|565.1|563.1|14
1607637730000|2020-12-10 22:02:10|565.28|563.28|565.24|563.24|565.28|563.28|565.24|563.24|5
1607637740000|2020-12-10 22:02:20|565.25|563.25|565.29|563.29|565.33|563.33|565.22|563.22|17
1607637750000|2020-12-10 22:02:30|565.32|563.32|565.29|563.29|565.32|563.32|565.29|563.29|3
1607637780000|2020-12-10 22:03:00|565.3|563.3|565.26|563.26|565.3|563.3|565.26|563.26|7
1607637790000|2020-12-10 22:03:10|565.24|563.24|565.25|563.25|565.25|563.25|565.24|563.24|2
1607637800000|2020-12-10 22:03:20|565.26|563.26|565.25|563.25|565.26|563.26|565.25|563.25|6
1607637810000|2020-12-10 22:03:30|565.26|563.26|565.26|563.26|565.26|563.26|565.25|563.25|5
1607637820000|2020-12-10 22:03:40|565.25|563.25|565.25|563.25|565.26|563.26|565.25|563.25|3
1607637830000|2020-12-10 22:03:50|565.26|563.26|565.62|563.62|565.62|563.62|565.25|563.25|19
1607637840000|2020-12-10 22:04:00|565.61|563.61|565.55|563.55|565.61|563.61|565.55|563.55|8
1607637850000|2020-12-10 22:04:10|565.54|563.54|565.51|563.51|565.55|563.55|565.5|563.5|8
1607637860000|2020-12-10 22:04:20|565.5|563.5|565.48|563.48|565.5|563.5|565.48|563.48|2
1607637870000|2020-12-10 22:04:30|565.49|563.49|565.54|563.54|565.54|563.54|565.49|563.49|20
1607637880000|2020-12-10 22:04:40|565.6|563.6|565.6|563.6|565.61|563.61|565.6|563.6|3
1607637890000|2020-12-10 22:04:50|565.58|563.58|565.59|563.59|565.59|563.59|565.58|563.58|2
1607637900000|2020-12-10 22:05:00|565.6|563.6|565.6|563.6|565.6|563.6|565.57|563.57|5
1607637910000|2020-12-10 22:05:10|565.59|563.59|565.61|563.61|565.61|563.61|565.58|563.58|7
1607637920000|2020-12-10 22:05:20|565.59|563.59|565.62|563.62|565.62|563.62|565.59|563.59|3
1607637930000|2020-12-10 22:05:30|565.63|563.63|565.61|563.61|565.63|563.63|565.6|563.6|4
1607637940000|2020-12-10 22:05:40|565.59|563.59|565.56|563.56|565.59|563.59|565.55|563.55|5
1607637950000|2020-12-10 22:05:50|565.55|563.55|565.56|563.56|565.58|563.58|565.55|563.55|13
1607637960000|2020-12-10 22:06:00|565.57|563.57|565.42|563.42|565.57|563.57|565.41|563.41|16
1607637970000|2020-12-10 22:06:10|565.41|563.41|565.41|563.41|565.43|563.43|565.4|563.4|18
1607637980000|2020-12-10 22:06:20|565.43|563.43|565.42|563.42|565.44|563.44|565.41|563.41|20
1607637990000|2020-12-10 22:06:30|565.41|563.41|565.27|563.27|565.41|563.41|565.27|563.27|7
1607638000000|2020-12-10 22:06:40|565.29|563.29|565.16|563.16|565.29|563.29|565.16|563.16|8
1607638010000|2020-12-10 22:06:50|565.17|563.17|565.22|563.22|565.22|563.22|565.16|563.16|20
1607638020000|2020-12-10 22:07:00|565.23|563.23|565.24|563.24|565.25|563.25|565.21|563.21|20
1607638030000|2020-12-10 22:07:10|565.21|563.21|565.2|563.2|565.21|563.21|565.2|563.2|2
1607638040000|2020-12-10 22:07:20|565.22|563.22|565.12|563.12|565.22|563.22|565.12|563.12|21
1607638050000|2020-12-10 22:07:30|565.13|563.13|565.13|563.13|565.13|563.13|565.13|563.13|1
1607638060000|2020-12-10 22:07:40|565.12|563.12|565.12|563.12|565.12|563.12|565.11|563.11|3
1607638070000|2020-12-10 22:07:50|565.11|563.11|565.11|563.11|565.11|563.11|565.11|563.11|1
1607638090000|2020-12-10 22:08:10|565.12|563.12|565.1|563.1|565.12|563.12|565.08|563.08|6
1607638100000|2020-12-10 22:08:20|565.09|563.09|565.1|563.1|565.1|563.1|565.09|563.09|2
1607638110000|2020-12-10 22:08:30|565.08|563.08|565.08|563.08|565.1|563.1|565.08|563.08|4
1607638120000|2020-12-10 22:08:40|565.07|563.07|564.87|562.87|565.07|563.07|564.87|562.87|8
1607638130000|2020-12-10 22:08:50|564.86|562.86|564.86|562.86|564.87|562.87|564.86|562.86|3
1607638150000|2020-12-10 22:09:10|564.84|562.84|564.77|562.77|564.86|562.86|564.77|562.77|11
1607638160000|2020-12-10 22:09:20|564.78|562.78|564.75|562.75|564.79|562.79|564.74|562.74|7
1607638170000|2020-12-10 22:09:30|564.76|562.76|564.68|562.68|564.76|562.76|564.68|562.68|3
1607638180000|2020-12-10 22:09:40|564.69|562.69|564.54|562.54|564.69|562.69|564.54|562.54|12
1607638190000|2020-12-10 22:09:50|564.53|562.53|564.53|562.53|564.53|562.53|564.53|562.53|1
1607638200000|2020-12-10 22:10:00|564.52|562.52|564.52|562.52|564.52|562.52|564.52|562.52|1
1607638210000|2020-12-10 22:10:10|564.51|562.51|564.55|562.55|564.57|562.57|564.51|562.51|9
1607638220000|2020-12-10 22:10:20|564.56|562.56|564.52|562.52|564.56|562.56|564.52|562.52|3
1607638230000|2020-12-10 22:10:30|564.51|562.51|564.52|562.52|564.52|562.52|564.51|562.51|4
1607638240000|2020-12-10 22:10:40|564.5|562.5|564.49|562.49|564.53|562.53|564.48|562.48|19
1607638250000|2020-12-10 22:10:50|564.53|562.53|564.5|562.5|564.53|562.53|564.5|562.5|2
1607638260000|2020-12-10 22:11:00|564.51|562.51|564.53|562.53|564.55|562.55|564.5|562.5|15
1607638270000|2020-12-10 22:11:10|564.52|562.52|564.52|562.52|564.52|562.52|564.51|562.51|11
1607638280000|2020-12-10 22:11:20|564.53|562.53|564.41|562.41|564.53|562.53|564.41|562.41|7
1607638290000|2020-12-10 22:11:30|564.4|562.4|564.39|562.39|564.4|562.4|564.39|562.39|2
1607638300000|2020-12-10 22:11:40|564.38|562.38|564.32|562.32|564.39|562.39|564.32|562.32|15
1607638320000|2020-12-10 22:12:00|564.27|562.27|564.25|562.25|564.28|562.28|564.22|562.22|9
1607638330000|2020-12-10 22:12:10|564.23|562.23|564.2|562.2|564.25|562.25|564.2|562.2|11
1607638340000|2020-12-10 22:12:20|564.21|562.21|564.14|562.14|564.21|562.21|564.14|562.14|12
1607638350000|2020-12-10 22:12:30|564.13|562.13|564.12|562.12|564.13|562.13|564.12|562.12|2
1607638360000|2020-12-10 22:12:40|564.1|562.1|564.1|562.1|564.11|562.11|564.1|562.1|3
1607638390000|2020-12-10 22:13:10|564.11|562.11|564.12|562.12|564.13|562.13|564.1|562.1|12
1607638400000|2020-12-10 22:13:20|564.11|562.11|564.09|562.09|564.12|562.12|564.08|562.08|16
1607638410000|2020-12-10 22:13:30|564.08|562.08|563.96|561.96|564.1|562.1|563.96|561.96|16
1607638420000|2020-12-10 22:13:40|563.95|561.95|563.88|561.88|563.96|561.96|563.88|561.88|18
1607638430000|2020-12-10 22:13:50|563.9|561.9|563.72|561.72|563.9|561.9|563.71|561.71|22
1607638440000|2020-12-10 22:14:00|563.73|561.73|563.7|561.7|563.73|561.73|563.7|561.7|7
1607638450000|2020-12-10 22:14:10|563.71|561.71|563.72|561.72|563.72|561.72|563.71|561.71|2
1607638460000|2020-12-10 22:14:20|563.71|561.71|563.68|561.68|563.71|561.71|563.67|561.67|8
1607638470000|2020-12-10 22:14:30|563.67|561.67|563.46|561.46|563.68|561.68|563.46|561.46|13
1607638480000|2020-12-10 22:14:40|563.44|561.44|563.23|561.23|563.45|561.45|563.23|561.23|21
1607638490000|2020-12-10 22:14:50|563.22|561.22|563.09|561.09|563.22|561.22|563.09|561.09|15
1607638500000|2020-12-10 22:15:00|563.07|561.07|562.64|560.64|563.07|561.07|562.64|560.64|17
1607638510000|2020-12-10 22:15:10|562.66|560.66|562.6|560.6|562.66|560.66|562.59|560.59|27
1607638520000|2020-12-10 22:15:20|562.62|560.62|562.35|560.35|562.63|560.63|562.35|560.35|30
1607638530000|2020-12-10 22:15:30|562.33|560.33|562.3|560.3|562.33|560.33|562.27|560.27|13
1607638540000|2020-12-10 22:15:40|562.27|560.27|562.36|560.36|562.39|560.39|562.27|560.27|22
1607638550000|2020-12-10 22:15:50|562.38|560.38|562.72|560.72|562.75|560.75|562.3|560.3|33
1607638560000|2020-12-10 22:16:00|562.73|560.73|562.79|560.79|562.79|560.79|562.73|560.73|16
1607638570000|2020-12-10 22:16:10|562.78|560.78|562.82|560.82|562.84|560.84|562.74|560.74|15
1607638580000|2020-12-10 22:16:20|562.84|560.84|562.97|560.97|562.97|560.97|562.83|560.83|24
1607638590000|2020-12-10 22:16:30|562.95|560.95|562.92|560.92|562.97|560.97|562.9|560.9|32
1607638600000|2020-12-10 22:16:40|562.95|560.95|562.9|560.9|562.97|560.97|562.85|560.85|30
1607638610000|2020-12-10 22:16:50|562.89|560.89|562.87|560.87|562.9|560.9|562.87|560.87|16
1607638620000|2020-12-10 22:17:00|562.88|560.88|562.86|560.86|562.89|560.89|562.85|560.85|11
1607638630000|2020-12-10 22:17:10|562.85|560.85|562.79|560.79|562.85|560.85|562.78|560.78|14
1607638640000|2020-12-10 22:17:20|562.78|560.78|562.78|560.78|562.79|560.79|562.78|560.78|7
1607638650000|2020-12-10 22:17:30|562.77|560.77|562.77|560.77|562.78|560.78|562.77|560.77|5
1607638660000|2020-12-10 22:17:40|562.78|560.78|562.75|560.75|562.79|560.79|562.75|560.75|14
1607638670000|2020-12-10 22:17:50|562.76|560.76|562.76|560.76|562.77|560.77|562.76|560.76|9
1607638680000|2020-12-10 22:18:00|562.77|560.77|562.75|560.75|562.77|560.77|562.75|560.75|7
1607638690000|2020-12-10 22:18:10|562.76|560.76|562.77|560.77|562.77|560.77|562.76|560.76|4
1607638700000|2020-12-10 22:18:20|562.76|560.76|562.79|560.79|562.79|560.79|562.76|560.76|3
1607638710000|2020-12-10 22:18:30|562.78|560.78|562.82|560.82|562.82|560.82|562.77|560.77|8
1607638720000|2020-12-10 22:18:40|562.83|560.83|562.81|560.81|562.85|560.85|562.81|560.81|10
1607638730000|2020-12-10 22:18:50|562.83|560.83|562.84|560.84|562.84|560.84|562.81|560.81|12
1607638740000|2020-12-10 22:19:00|562.83|560.83|562.84|560.84|562.85|560.85|562.82|560.82|12
1607638750000|2020-12-10 22:19:10|562.82|560.82|562.83|560.83|562.84|560.84|562.81|560.81|10
1607638760000|2020-12-10 22:19:20|562.9|560.9|563.07|561.07|563.08|561.08|562.89|560.89|15
1607638770000|2020-12-10 22:19:30|563.08|561.08|563.2|561.2|563.2|561.2|563.08|561.08|14
1607638780000|2020-12-10 22:19:40|563.18|561.18|563.21|561.21|563.22|561.22|563.17|561.17|15
1607638790000|2020-12-10 22:19:50|563.2|561.2|563.29|561.29|563.31|561.31|563.2|561.2|8
1607638800000|2020-12-10 22:20:00|563.3|561.3|563.34|561.34|563.34|561.34|563.3|561.3|17
1607638810000|2020-12-10 22:20:10|563.33|561.33|563.35|561.35|563.35|561.35|563.33|561.33|8
1607638820000|2020-12-10 22:20:20|563.36|561.36|563.5|561.5|563.51|561.51|563.36|561.36|8
1607638830000|2020-12-10 22:20:30|563.52|561.52|563.59|561.59|563.59|561.59|563.51|561.51|11
1607638840000|2020-12-10 22:20:40|563.63|561.63|563.7|561.7|563.71|561.71|563.61|561.61|10
1607638850000|2020-12-10 22:20:50|563.72|561.72|563.89|561.89|563.89|561.89|563.69|561.69|13
1607638860000|2020-12-10 22:21:00|563.9|561.9|563.92|561.92|563.92|561.92|563.87|561.87|13
1607638870000|2020-12-10 22:21:10|563.91|561.91|564|562|564.02|562.02|563.91|561.91|17
1607638880000|2020-12-10 22:21:20|564.01|562.01|564.01|562.01|564.02|562.02|563.99|561.99|22
1607638890000|2020-12-10 22:21:30|564.04|562.04|564.12|562.12|564.12|562.12|564.04|562.04|12
1607638900000|2020-12-10 22:21:40|564.13|562.13|564.15|562.15|564.15|562.15|564.12|562.12|20
1607638910000|2020-12-10 22:21:50|564.18|562.18|564.18|562.18|564.19|562.19|564.14|562.14|15
1607638920000|2020-12-10 22:22:00|564.17|562.17|564.12|562.12|564.18|562.18|564.1|562.1|21
1607638930000|2020-12-10 22:22:10|564.11|562.11|564.13|562.13|564.13|562.13|564.11|562.11|18
1607638940000|2020-12-10 22:22:20|564.11|562.11|564.11|562.11|564.12|562.12|564.04|562.04|29
1607638950000|2020-12-10 22:22:30|564.09|562.09|564.12|562.12|564.13|562.13|564.09|562.09|14
1607638960000|2020-12-10 22:22:40|564.13|562.13|564.13|562.13|564.15|562.15|564.12|562.12|8
1607638970000|2020-12-10 22:22:50|564.14|562.14|564.12|562.12|564.14|562.14|564.12|562.12|4
1607638980000|2020-12-10 22:23:00|564.13|562.13|563.96|561.96|564.13|562.13|563.96|561.96|19
1607638990000|2020-12-10 22:23:10|563.95|561.95|563.93|561.93|563.97|561.97|563.93|561.93|27
1607639000000|2020-12-10 22:23:20|563.94|561.94|563.93|561.93|563.95|561.95|563.93|561.93|14
1607639010000|2020-12-10 22:23:30|563.94|561.94|563.9|561.9|563.94|561.94|563.9|561.9|14
1607639020000|2020-12-10 22:23:40|563.91|561.91|563.92|561.92|563.94|561.94|563.9|561.9|17
1607639030000|2020-12-10 22:23:50|563.93|561.93|563.9|561.9|563.93|561.93|563.89|561.89|13
1607639040000|2020-12-10 22:24:00|563.89|561.89|563.9|561.9|563.92|561.92|563.88|561.88|24
1607639050000|2020-12-10 22:24:10|563.91|561.91|563.9|561.9|563.92|561.92|563.89|561.89|19
1607639060000|2020-12-10 22:24:20|563.91|561.91|563.9|561.9|563.92|561.92|563.9|561.9|20
1607639070000|2020-12-10 22:24:30|563.91|561.91|563.91|561.91|563.92|561.92|563.89|561.89|15
1607639080000|2020-12-10 22:24:40|563.92|561.92|563.92|561.92|563.94|561.94|563.91|561.91|13
1607639090000|2020-12-10 22:24:50|563.91|561.91|563.95|561.95|563.97|561.97|563.91|561.91|29
1607639100000|2020-12-10 22:25:00|563.97|561.97|564|562|564|562|563.96|561.96|17
1607639110000|2020-12-10 22:25:10|564.01|562.01|564.03|562.03|564.03|562.03|563.98|561.98|20
1607639120000|2020-12-10 22:25:20|564.02|562.02|564.04|562.04|564.08|562.08|564.02|562.02|21
1607639130000|2020-12-10 22:25:30|564.05|562.05|564.04|562.04|564.08|562.08|564.03|562.03|27
1607639140000|2020-12-10 22:25:40|564.11|562.11|564.2|562.2|564.2|562.2|564.1|562.1|10
1607639150000|2020-12-10 22:25:50|564.19|562.19|564.2|562.2|564.2|562.2|564.19|562.19|6
1607639160000|2020-12-10 22:26:00|564.19|562.19|564.19|562.19|564.2|562.2|564.19|562.19|3
1607639170000|2020-12-10 22:26:10|564.2|562.2|564.22|562.22|564.22|562.22|564.2|562.2|2
1607639190000|2020-12-10 22:26:30|564.26|562.26|564.25|562.25|564.27|562.27|564.25|562.25|5
1607639200000|2020-12-10 22:26:40|564.26|562.26|564.26|562.26|564.26|562.26|564.26|562.26|1
1607639210000|2020-12-10 22:26:50|564.28|562.28|564.25|562.25|564.29|562.29|564.25|562.25|6
1607639220000|2020-12-10 22:27:00|564.27|562.27|564.29|562.29|564.29|562.29|564.27|562.27|6
1607639240000|2020-12-10 22:27:20|564.3|562.3|564.3|562.3|564.32|562.32|564.29|562.29|8
1607639250000|2020-12-10 22:27:30|564.31|562.31|564.31|562.31|564.32|562.32|564.31|562.31|3
1607639260000|2020-12-10 22:27:40|564.32|562.32|564.32|562.32|564.32|562.32|564.32|562.32|1
1607639270000|2020-12-10 22:27:50|564.33|562.33|564.36|562.36|564.36|562.36|564.33|562.33|2
1607639280000|2020-12-10 22:28:00|564.35|562.35|564.33|562.33|564.39|562.39|564.33|562.33|10
1607639290000|2020-12-10 22:28:10|564.34|562.34|564.34|562.34|564.37|562.37|564.34|562.34|4
1607639300000|2020-12-10 22:28:20|564.33|562.33|564.33|562.33|564.37|562.37|564.33|562.33|6
1607639310000|2020-12-10 22:28:30|564.36|562.36|564.36|562.36|564.36|562.36|564.36|562.36|1
1607639320000|2020-12-10 22:28:40|564.37|562.37|564.38|562.38|564.38|562.38|564.37|562.37|2
1607639330000|2020-12-10 22:28:50|564.37|562.37|564.37|562.37|564.37|562.37|564.37|562.37|1
1607639340000|2020-12-10 22:29:00|564.36|562.36|564.36|562.36|564.36|562.36|564.36|562.36|1
1607639360000|2020-12-10 22:29:20|564.35|562.35|564.35|562.35|564.35|562.35|564.35|562.35|1
1607639370000|2020-12-10 22:29:30|564.34|562.34|564.35|562.35|564.37|562.37|564.34|562.34|7
1607639380000|2020-12-10 22:29:40|564.34|562.34|564.31|562.31|564.34|562.34|564.31|562.31|3
1607639390000|2020-12-10 22:29:50|564.3|562.3|564.3|562.3|564.3|562.3|564.3|562.3|1
1607639400000|2020-12-10 22:30:00|564.29|562.29|564.27|562.27|564.29|562.29|564.27|562.27|2
1607639410000|2020-12-10 22:30:10|564.28|562.28|564.28|562.28|564.28|562.28|564.28|562.28|1
1607639420000|2020-12-10 22:30:20|564.29|562.29|564.29|562.29|564.29|562.29|564.28|562.28|5
1607639430000|2020-12-10 22:30:30|564.3|562.3|564.31|562.31|564.31|562.31|564.3|562.3|2
1607639450000|2020-12-10 22:30:50|564.3|562.3|564.29|562.29|564.3|562.3|564.29|562.29|2
1607639470000|2020-12-10 22:31:10|564.3|562.3|564.22|562.22|564.3|562.3|564.22|562.22|3
1607639480000|2020-12-10 22:31:20|564.23|562.23|564.1|562.1|564.23|562.23|564.08|562.08|16
1607639490000|2020-12-10 22:31:30|564.11|562.11|563.87|561.87|564.11|562.11|563.87|561.87|23
1607639500000|2020-12-10 22:31:40|563.9|561.9|563.46|561.46|563.9|561.9|563.46|561.46|22
1607639510000|2020-12-10 22:31:50|563.47|561.47|563.39|561.39|563.47|561.47|563.39|561.39|26
1607639520000|2020-12-10 22:32:00|563.4|561.4|563.34|561.34|563.41|561.41|563.34|561.34|17
1607639530000|2020-12-10 22:32:10|563.31|561.31|563.12|561.12|563.31|561.31|563.12|561.12|15
1607639540000|2020-12-10 22:32:20|563.11|561.11|563.01|561.01|563.12|561.12|562.99|560.99|14
1607639550000|2020-12-10 22:32:30|563.02|561.02|563.11|561.11|563.11|561.11|562.98|560.98|19
1607639560000|2020-12-10 22:32:40|563.15|561.15|563.22|561.22|563.24|561.24|563.15|561.15|12
1607639570000|2020-12-10 22:32:50|563.23|561.23|563.3|561.3|563.32|561.32|563.22|561.22|11
1607639580000|2020-12-10 22:33:00|563.32|561.32|563.43|561.43|563.43|561.43|563.32|561.32|13
1607639590000|2020-12-10 22:33:10|563.42|561.42|563.45|561.45|563.45|561.45|563.41|561.41|12
1607639600000|2020-12-10 22:33:20|563.44|561.44|563.47|561.47|563.48|561.48|563.44|561.44|4
1607639610000|2020-12-10 22:33:30|563.46|561.46|563.7|561.7|563.7|561.7|563.46|561.46|10
1607639620000|2020-12-10 22:33:40|563.69|561.69|563.76|561.76|563.76|561.76|563.69|561.69|10
1607639630000|2020-12-10 22:33:50|563.75|561.75|563.77|561.77|563.77|561.77|563.74|561.74|7
1607639660000|2020-12-10 22:34:20|563.72|561.72|563.67|561.67|563.73|561.73|563.67|561.67|11
1607639670000|2020-12-10 22:34:30|563.68|561.68|563.67|561.67|563.7|561.7|563.65|561.65|13
1607639680000|2020-12-10 22:34:40|563.65|561.65|563.63|561.63|563.67|561.67|563.63|561.63|17
1607639690000|2020-12-10 22:34:50|563.64|561.64|563.61|561.61|563.64|561.64|563.61|561.61|4
1607639700000|2020-12-10 22:35:00|563.62|561.62|563.61|561.61|563.62|561.62|563.61|561.61|2
1607639710000|2020-12-10 22:35:10|563.62|561.62|563.63|561.63|563.65|561.65|563.6|561.6|7
1607639720000|2020-12-10 22:35:20|563.61|561.61|563.62|561.62|563.63|561.63|563.61|561.61|6
1607639730000|2020-12-10 22:35:30|563.61|561.61|563.64|561.64|563.66|561.66|563.61|561.61|13
1607639740000|2020-12-10 22:35:40|563.66|561.66|563.65|561.65|563.66|561.66|563.65|561.65|6
1607639750000|2020-12-10 22:35:50|563.67|561.67|563.66|561.66|563.67|561.67|563.66|561.66|2
1607639760000|2020-12-10 22:36:00|563.64|561.64|563.65|561.65|563.65|561.65|563.64|561.64|2
1607639770000|2020-12-10 22:36:10|563.67|561.67|563.65|561.65|563.67|561.67|563.65|561.65|2
1607639780000|2020-12-10 22:36:20|563.67|561.67|563.65|561.65|563.67|561.67|563.65|561.65|6
1607639790000|2020-12-10 22:36:30|563.66|561.66|563.66|561.66|563.66|561.66|563.65|561.65|3
1607639800000|2020-12-10 22:36:40|563.67|561.67|563.67|561.67|563.67|561.67|563.67|561.67|1
1607639810000|2020-12-10 22:36:50|563.66|561.66|563.67|561.67|563.67|561.67|563.66|561.66|2
1607639820000|2020-12-10 22:37:00|563.68|561.68|563.72|561.72|563.75|561.75|563.68|561.68|10
1607639830000|2020-12-10 22:37:10|563.75|561.75|563.72|561.72|563.75|561.75|563.7|561.7|13
1607639840000|2020-12-10 22:37:20|563.71|561.71|563.73|561.73|563.73|561.73|563.71|561.71|10
1607639850000|2020-12-10 22:37:30|563.77|561.77|563.73|561.73|563.78|561.78|563.72|561.72|12
1607639860000|2020-12-10 22:37:40|563.78|561.78|563.97|561.97|563.99|561.99|563.77|561.77|14
1607639870000|2020-12-10 22:37:50|563.98|561.98|563.98|561.98|563.98|561.98|563.96|561.96|4
1607639880000|2020-12-10 22:38:00|564.02|562.02|564.04|562.04|564.05|562.05|564.02|562.02|10
1607639890000|2020-12-10 22:38:10|564.03|562.03|564.12|562.12|564.12|562.12|564.03|562.03|8
1607639900000|2020-12-10 22:38:20|564.08|562.08|564.13|562.13|564.13|562.13|564.08|562.08|5
1607639910000|2020-12-10 22:38:30|564.12|562.12|564.17|562.17|564.17|562.17|564.12|562.12|6
1607639920000|2020-12-10 22:38:40|564.18|562.18|564.32|562.32|564.32|562.32|564.15|562.15|5
1607639930000|2020-12-10 22:38:50|564.33|562.33|564.37|562.37|564.37|562.37|564.33|562.33|10
1607639940000|2020-12-10 22:39:00|564.36|562.36|564.37|562.37|564.37|562.37|564.36|562.36|8
1607639950000|2020-12-10 22:39:10|564.36|562.36|564.52|562.52|564.52|562.52|564.36|562.36|16
1607639960000|2020-12-10 22:39:20|564.53|562.53|564.54|562.54|564.54|562.54|564.53|562.53|4
1607639970000|2020-12-10 22:39:30|564.56|562.56|564.61|562.61|564.62|562.62|564.56|562.56|17
1607639980000|2020-12-10 22:39:40|564.6|562.6|564.76|562.76|564.78|562.78|564.6|562.6|15
1607639990000|2020-12-10 22:39:50|564.77|562.77|564.91|562.91|564.92|562.92|564.76|562.76|23
1607640000000|2020-12-10 22:40:00|564.92|562.92|564.97|562.97|565|563|564.91|562.91|18
1607640010000|2020-12-10 22:40:10|564.98|562.98|565.13|563.13|565.13|563.13|564.98|562.98|16
1607640020000|2020-12-10 22:40:20|565.15|563.15|565.2|563.2|565.2|563.2|565.13|563.13|6
1607640030000|2020-12-10 22:40:30|565.19|563.19|565.14|563.14|565.19|563.19|565.1|563.1|20
1607640040000|2020-12-10 22:40:40|565.15|563.15|565.3|563.3|565.31|563.31|565.14|563.14|4
1607640050000|2020-12-10 22:40:50|565.29|563.29|565.29|563.29|565.34|563.34|565.24|563.24|18
1607640060000|2020-12-10 22:41:00|565.28|563.28|565.33|563.33|565.33|563.33|565.25|563.25|19
1607640070000|2020-12-10 22:41:10|565.31|563.31|565.3|563.3|565.32|563.32|565.3|563.3|5
1607640080000|2020-12-10 22:41:20|565.27|563.27|565.28|563.28|565.28|563.28|565.27|563.27|2
1607640090000|2020-12-10 22:41:30|565.29|563.29|565.32|563.32|565.32|563.32|565.27|563.27|8
1607640100000|2020-12-10 22:41:40|565.34|563.34|565.35|563.35|565.36|563.36|565.34|563.34|6
1607640110000|2020-12-10 22:41:50|565.37|563.37|565.36|563.36|565.37|563.37|565.36|563.36|2
1607640120000|2020-12-10 22:42:00|565.35|563.35|565.39|563.39|565.39|563.39|565.35|563.35|8
1607640130000|2020-12-10 22:42:10|565.42|563.42|565.58|563.58|565.59|563.59|565.42|563.42|21
1607640140000|2020-12-10 22:42:20|565.61|563.61|565.66|563.66|565.74|563.74|565.61|563.61|13
1607640150000|2020-12-10 22:42:30|565.68|563.68|565.75|563.75|565.75|563.75|565.68|563.68|3
1607640160000|2020-12-10 22:42:40|565.78|563.78|565.77|563.77|565.79|563.79|565.77|563.77|3
1607640170000|2020-12-10 22:42:50|565.76|563.76|565.83|563.83|565.83|563.83|565.76|563.76|6
1607640180000|2020-12-10 22:43:00|565.84|563.84|565.82|563.82|565.84|563.84|565.82|563.82|5
1607640190000|2020-12-10 22:43:10|565.83|563.83|565.42|563.42|565.86|563.86|565.42|563.42|22
1607640200000|2020-12-10 22:43:20|565.44|563.44|565.32|563.32|565.44|563.44|565.32|563.32|15
1607640210000|2020-12-10 22:43:30|565.33|563.33|565.33|563.33|565.33|563.33|565.33|563.33|1
1607640220000|2020-12-10 22:43:40|565.32|563.32|565.3|563.3|565.32|563.32|565.3|563.3|4
1607640230000|2020-12-10 22:43:50|565.29|563.29|565.28|563.28|565.3|563.3|565.28|563.28|5
1607640240000|2020-12-10 22:44:00|565.27|563.27|565.27|563.27|565.28|563.28|565.27|563.27|3
1607640250000|2020-12-10 22:44:10|565.28|563.28|565.31|563.31|565.31|563.31|565.28|563.28|2
1607640260000|2020-12-10 22:44:20|565.3|563.3|565.3|563.3|565.3|563.3|565.3|563.3|1
1607640270000|2020-12-10 22:44:30|565.29|563.29|565.29|563.29|565.3|563.3|565.29|563.29|5
1607640280000|2020-12-10 22:44:40|565.3|563.3|565.07|563.07|565.3|563.3|565.07|563.07|13
1607640290000|2020-12-10 22:44:50|565.06|563.06|565.06|563.06|565.06|563.06|565.05|563.05|5
1607640300000|2020-12-10 22:45:00|565.05|563.05|565.04|563.04|565.06|563.06|565.04|563.04|10
1607640310000|2020-12-10 22:45:10|565.03|563.03|565.03|563.03|565.03|563.03|565.03|563.03|1
1607640320000|2020-12-10 22:45:20|565.01|563.01|565.01|563.01|565.01|563.01|565.01|563.01|1
1607640340000|2020-12-10 22:45:40|565|563|564.94|562.94|565|563|564.94|562.94|16
1607640350000|2020-12-10 22:45:50|564.93|562.93|564.85|562.85|564.94|562.94|564.85|562.85|13
1607640360000|2020-12-10 22:46:00|564.82|562.82|564.78|562.78|564.82|562.82|564.78|562.78|12
1607640370000|2020-12-10 22:46:10|564.77|562.77|564.78|562.78|564.78|562.78|564.77|562.77|8
1607640380000|2020-12-10 22:46:20|564.77|562.77|564.71|562.71|564.77|562.77|564.71|562.71|3
1607640390000|2020-12-10 22:46:30|564.7|562.7|564.7|562.7|564.7|562.7|564.7|562.7|1
1607640400000|2020-12-10 22:46:40|564.69|562.69|564.65|562.65|564.69|562.69|564.64|562.64|9
1607640410000|2020-12-10 22:46:50|564.63|562.63|564.56|562.56|564.64|562.64|564.56|562.56|17
1607640420000|2020-12-10 22:47:00|564.57|562.57|564.52|562.52|564.57|562.57|564.51|562.51|18
1607640430000|2020-12-10 22:47:10|564.51|562.51|564.42|562.42|564.51|562.51|564.41|562.41|8
1607640440000|2020-12-10 22:47:20|564.41|562.41|564.38|562.38|564.42|562.42|564.37|562.37|14
1607640450000|2020-12-10 22:47:30|564.37|562.37|564.33|562.33|564.38|562.38|564.32|562.32|14
1607640460000|2020-12-10 22:47:40|564.34|562.34|564.36|562.36|564.36|562.36|564.34|562.34|4
1607640470000|2020-12-10 22:47:50|564.35|562.35|564.26|562.26|564.36|562.36|564.26|562.26|20
1607640480000|2020-12-10 22:48:00|564.25|562.25|564.24|562.24|564.25|562.25|564.23|562.23|6
1607640490000|2020-12-10 22:48:10|564.22|562.22|564.19|562.19|564.24|562.24|564.19|562.19|12
1607640500000|2020-12-10 22:48:20|564.18|562.18|564.18|562.18|564.19|562.19|564.18|562.18|5
1607640510000|2020-12-10 22:48:30|564.19|562.19|564.07|562.07|564.19|562.19|564.07|562.07|14
1607640520000|2020-12-10 22:48:40|564.03|562.03|563.82|561.82|564.04|562.04|563.82|561.82|20
1607640530000|2020-12-10 22:48:50|563.79|561.79|563.76|561.76|563.82|561.82|563.76|561.76|8
1607640540000|2020-12-10 22:49:00|563.75|561.75|563.63|561.63|563.76|561.76|563.63|561.63|21
1607640550000|2020-12-10 22:49:10|563.65|561.65|563.77|561.77|563.78|561.78|563.63|561.63|31
1607640560000|2020-12-10 22:49:20|563.8|561.8|563.79|561.79|563.82|561.82|563.78|561.78|21
1607640570000|2020-12-10 22:49:30|563.67|561.67|563.71|561.71|563.72|561.72|563.65|561.65|16
1607640580000|2020-12-10 22:49:40|563.7|561.7|563.72|561.72|563.75|561.75|563.7|561.7|14
1607640590000|2020-12-10 22:49:50|563.73|561.73|563.73|561.73|563.75|561.75|563.72|561.72|15
1607640600000|2020-12-10 22:50:00|563.76|561.76|563.73|561.73|563.76|561.76|563.73|561.73|11
1607640610000|2020-12-10 22:50:10|563.74|561.74|563.72|561.72|563.74|561.74|563.72|561.72|9
1607640620000|2020-12-10 22:50:20|563.71|561.71|563.69|561.69|563.71|561.71|563.69|561.69|2
1607640630000|2020-12-10 22:50:30|563.67|561.67|563.69|561.69|563.69|561.69|563.66|561.66|26
1607640640000|2020-12-10 22:50:40|563.68|561.68|563.95|561.95|563.96|561.96|563.67|561.67|23
1607640650000|2020-12-10 22:50:50|564.02|562.02|564.35|562.35|564.36|562.36|564.02|562.02|23
1607640660000|2020-12-10 22:51:00|564.36|562.36|564.52|562.52|564.52|562.52|564.35|562.35|23
1607640670000|2020-12-10 22:51:10|564.51|562.51|564.52|562.52|564.53|562.53|564.5|562.5|16
1607640680000|2020-12-10 22:51:20|564.51|562.51|564.53|562.53|564.54|562.54|564.51|562.51|14
1607640690000|2020-12-10 22:51:30|564.52|562.52|564.48|562.48|564.52|562.52|564.48|562.48|14
1607640700000|2020-12-10 22:51:40|564.47|562.47|564.47|562.47|564.49|562.49|564.46|562.46|15
1607640710000|2020-12-10 22:51:50|564.49|562.49|564.43|562.43|564.5|562.5|564.43|562.43|19
1607640720000|2020-12-10 22:52:00|564.46|562.46|564.38|562.38|564.46|562.46|564.37|562.37|15
1607640730000|2020-12-10 22:52:10|564.39|562.39|564.3|562.3|564.39|562.39|564.3|562.3|9
1607640740000|2020-12-10 22:52:20|564.31|562.31|564.22|562.22|564.32|562.32|564.22|562.22|11
1607640750000|2020-12-10 22:52:30|564.23|562.23|564.2|562.2|564.23|562.23|564.19|562.19|17
1607640760000|2020-12-10 22:52:40|564.19|562.19|564.15|562.15|564.19|562.19|564.15|562.15|8
1607640770000|2020-12-10 22:52:50|564.13|562.13|564.1|562.1|564.14|562.14|564.1|562.1|5
1607640780000|2020-12-10 22:53:00|564.08|562.08|564.08|562.08|564.08|562.08|564.06|562.06|4
1607640790000|2020-12-10 22:53:10|564.07|562.07|564.05|562.05|564.07|562.07|564.05|562.05|3
1607640800000|2020-12-10 22:53:20|564.04|562.04|564.05|562.05|564.05|562.05|564.04|562.04|2
1607640810000|2020-12-10 22:53:30|564.06|562.06|564.06|562.06|564.06|562.06|564.06|562.06|1
1607640820000|2020-12-10 22:53:40|564.05|562.05|564.02|562.02|564.06|562.06|564.02|562.02|10
1607640830000|2020-12-10 22:53:50|564.03|562.03|564.02|562.02|564.04|562.04|564.01|562.01|23
1607640840000|2020-12-10 22:54:00|564.03|562.03|564.01|562.01|564.03|562.03|564|562|14
1607640850000|2020-12-10 22:54:10|564|562|564|562|564|562|563.99|561.99|7
1607640860000|2020-12-10 22:54:20|564.01|562.01|564|562|564.01|562.01|564|562|2
1607640870000|2020-12-10 22:54:30|563.99|561.99|563.99|561.99|563.99|561.99|563.98|561.98|5
1607640880000|2020-12-10 22:54:40|563.98|561.98|563.96|561.96|563.99|561.99|563.96|561.96|15
1607640890000|2020-12-10 22:54:50|563.95|561.95|563.97|561.97|563.99|561.99|563.95|561.95|10
1607640900000|2020-12-10 22:55:00|563.96|561.96|563.96|561.96|563.96|561.96|563.95|561.95|5
1607640910000|2020-12-10 22:55:10|563.95|561.95|563.95|561.95|563.96|561.96|563.95|561.95|3
1607640920000|2020-12-10 22:55:20|563.9|561.9|563.9|561.9|563.9|561.9|563.9|561.9|1
1607640930000|2020-12-10 22:55:30|563.91|561.91|563.96|561.96|563.97|561.97|563.91|561.91|5
1607640940000|2020-12-10 22:55:40|563.98|561.98|563.96|561.96|564|562|563.94|561.94|26
1607640950000|2020-12-10 22:55:50|564|562|564.01|562.01|564.01|562.01|564|562|2
1607640960000|2020-12-10 22:56:00|564|562|564.05|562.05|564.05|562.05|564|562|19
1607640970000|2020-12-10 22:56:10|564.04|562.04|564.06|562.06|564.06|562.06|564.03|562.03|8
1607640980000|2020-12-10 22:56:20|564.05|562.05|564.06|562.06|564.07|562.07|564.05|562.05|3
1607640990000|2020-12-10 22:56:30|564.07|562.07|564.07|562.07|564.07|562.07|564.06|562.06|3
1607641000000|2020-12-10 22:56:40|564.06|562.06|564.07|562.07|564.07|562.07|564.06|562.06|4
1607641010000|2020-12-10 22:56:50|564.1|562.1|564.25|562.25|564.25|562.25|564.08|562.08|13
1607641020000|2020-12-10 22:57:00|564.31|562.31|564.32|562.32|564.32|562.32|564.31|562.31|4
1607641030000|2020-12-10 22:57:10|564.31|562.31|564.26|562.26|564.31|562.31|564.26|562.26|6
1607641040000|2020-12-10 22:57:20|564.28|562.28|564.27|562.27|564.29|562.29|564.27|562.27|4
1607641050000|2020-12-10 22:57:30|564.21|562.21|564.22|562.22|564.23|562.23|564.2|562.2|9
1607641060000|2020-12-10 22:57:40|564.23|562.23|564.2|562.2|564.23|562.23|564.2|562.2|5
1607641070000|2020-12-10 22:57:50|564.22|562.22|564.2|562.2|564.22|562.22|564.2|562.2|4
1607641080000|2020-12-10 22:58:00|564.21|562.21|564.19|562.19|564.25|562.25|564.18|562.18|13
1607641090000|2020-12-10 22:58:10|564.2|562.2|564.15|562.15|564.2|562.2|564.14|562.14|17
1607641100000|2020-12-10 22:58:20|564.16|562.16|564.19|562.19|564.19|562.19|564.15|562.15|8
1607641110000|2020-12-10 22:58:30|564.2|562.2|564.19|562.19|564.2|562.2|564.18|562.18|4
1607641120000|2020-12-10 22:58:40|564.18|562.18|564.19|562.19|564.2|562.2|564.18|562.18|4
1607641130000|2020-12-10 22:58:50|564.18|562.18|564.19|562.19|564.22|562.22|564.16|562.16|19
1607641140000|2020-12-10 22:59:00|564.18|562.18|564.18|562.18|564.19|562.19|564.17|562.17|4
1607641150000|2020-12-10 22:59:10|564.17|562.17|564.15|562.15|564.18|562.18|564.13|562.13|17
1607641160000|2020-12-10 22:59:20|564.14|562.14|564.14|562.14|564.16|562.16|564.13|562.13|9
1607641170000|2020-12-10 22:59:30|564.13|562.13|564.14|562.14|564.14|562.14|564.13|562.13|2
1607641180000|2020-12-10 22:59:40|564.15|562.15|564.15|562.15|564.15|562.15|564.15|562.15|1
1607641190000|2020-12-10 22:59:50|564.14|562.14|564.15|562.15|564.15|562.15|564.14|562.14|2
1607641200000|2020-12-10 23:00:00|564.14|562.14|564.2|562.2|564.2|562.2|564.14|562.14|10
1607641210000|2020-12-10 23:00:10|564.22|562.22|564.21|562.21|564.23|562.23|564.2|562.2|11
1607641220000|2020-12-10 23:00:20|564.2|562.2|564.22|562.22|564.24|562.24|564.2|562.2|15
1607641230000|2020-12-10 23:00:30|564.21|562.21|564.18|562.18|564.21|562.21|564.18|562.18|6
1607641240000|2020-12-10 23:00:40|564.17|562.17|564.18|562.18|564.19|562.19|564.17|562.17|6
1607641250000|2020-12-10 23:00:50|564.17|562.17|564.21|562.21|564.23|562.23|564.17|562.17|12
1607641260000|2020-12-10 23:01:00|564.24|562.24|564.23|562.23|564.25|562.25|564.23|562.23|4
1607641270000|2020-12-10 23:01:10|564.22|562.22|564.19|562.19|564.23|562.23|564.19|562.19|12
1607641280000|2020-12-10 23:01:20|564.2|562.2|564.19|562.19|564.2|562.2|564.19|562.19|2
1607641290000|2020-12-10 23:01:30|564.2|562.2|564.2|562.2|564.2|562.2|564.19|562.19|3
1607641300000|2020-12-10 23:01:40|564.19|562.19|564.19|562.19|564.2|562.2|564.18|562.18|5
1607641310000|2020-12-10 23:01:50|564.23|562.23|564.22|562.22|564.24|562.24|564.22|562.22|6
1607641320000|2020-12-10 23:02:00|564.23|562.23|564.23|562.23|564.23|562.23|564.23|562.23|1
1607641330000|2020-12-10 23:02:10|564.22|562.22|564.49|562.49|564.49|562.49|564.22|562.22|23
1607641340000|2020-12-10 23:02:20|564.48|562.48|564.46|562.46|564.51|562.51|564.46|562.46|15
1607641350000|2020-12-10 23:02:30|564.45|562.45|564.44|562.44|564.47|562.47|564.43|562.43|9
1607641360000|2020-12-10 23:02:40|564.43|562.43|564.44|562.44|564.46|562.46|564.42|562.42|22
1607641370000|2020-12-10 23:02:50|564.46|562.46|564.46|562.46|564.46|562.46|564.44|562.44|4
1607641380000|2020-12-10 23:03:00|564.43|562.43|564.47|562.47|564.47|562.47|564.43|562.43|8
1607641390000|2020-12-10 23:03:10|564.48|562.48|564.49|562.49|564.49|562.49|564.47|562.47|3
1607641400000|2020-12-10 23:03:20|564.5|562.5|564.49|562.49|564.51|562.51|564.49|562.49|3
1607641410000|2020-12-10 23:03:30|564.5|562.5|564.56|562.56|564.58|562.58|564.49|562.49|20
1607641420000|2020-12-10 23:03:40|564.58|562.58|564.59|562.59|564.6|562.6|564.58|562.58|5
1607641430000|2020-12-10 23:03:50|564.58|562.58|564.68|562.68|564.68|562.68|564.58|562.58|10
1607641440000|2020-12-10 23:04:00|564.67|562.67|564.71|562.71|564.74|562.74|564.67|562.67|11
1607641450000|2020-12-10 23:04:10|564.74|562.74|564.72|562.72|564.75|562.75|564.72|562.72|9
1607641460000|2020-12-10 23:04:20|564.73|562.73|564.72|562.72|564.73|562.73|564.72|562.72|4
1607641470000|2020-12-10 23:04:30|564.74|562.74|564.78|562.78|564.8|562.8|564.74|562.74|10
1607641480000|2020-12-10 23:04:40|564.89|562.89|564.95|562.95|564.97|562.97|564.88|562.88|8
1607641490000|2020-12-10 23:04:50|564.96|562.96|564.95|562.95|564.96|562.96|564.95|562.95|2
1607641500000|2020-12-10 23:05:00|564.97|562.97|564.93|562.93|564.97|562.97|564.93|562.93|5
1607641510000|2020-12-10 23:05:10|564.95|562.95|564.95|562.95|564.97|562.97|564.93|562.93|11
1607641520000|2020-12-10 23:05:20|564.96|562.96|565.01|563.01|565.02|563.02|564.95|562.95|8
1607641530000|2020-12-10 23:05:30|565|563|565.03|563.03|565.03|563.03|565|563|8
1607641550000|2020-12-10 23:05:50|565.04|563.04|565.07|563.07|565.07|563.07|565.02|563.02|7
1607641560000|2020-12-10 23:06:00|565.15|563.15|565.15|563.15|565.16|563.16|565.15|563.15|3
1607641570000|2020-12-10 23:06:10|565.16|563.16|565.44|563.44|565.44|563.44|565.15|563.15|16
1607641580000|2020-12-10 23:06:20|565.42|563.42|565.39|563.39|565.49|563.49|565.39|563.39|12
1607641590000|2020-12-10 23:06:30|565.45|563.45|565.42|563.42|565.45|563.45|565.36|563.36|10
1607641600000|2020-12-10 23:06:40|565.38|563.38|565.09|563.09|565.43|563.43|565.06|563.06|24
1607641610000|2020-12-10 23:06:50|565.08|563.08|565.04|563.04|565.08|563.08|565.04|563.04|3
1607641620000|2020-12-10 23:07:00|564.99|562.99|565.03|563.03|565.05|563.05|564.99|562.99|19
1607641630000|2020-12-10 23:07:10|565.02|563.02|564.75|562.75|565.02|563.02|564.75|562.75|17
1607641640000|2020-12-10 23:07:20|564.74|562.74|564.73|562.73|564.76|562.76|564.72|562.72|13
1607641650000|2020-12-10 23:07:30|564.72|562.72|564.71|562.71|564.72|562.72|564.67|562.67|12
1607641660000|2020-12-10 23:07:40|564.72|562.72|564.79|562.79|564.8|562.8|564.71|562.71|11
1607641670000|2020-12-10 23:07:50|564.81|562.81|564.78|562.78|564.81|562.81|564.78|562.78|5
1607641680000|2020-12-10 23:08:00|564.81|562.81|564.79|562.79|564.81|562.81|564.78|562.78|5
1607641690000|2020-12-10 23:08:10|564.78|562.78|564.77|562.77|564.78|562.78|564.76|562.76|3
1607641700000|2020-12-10 23:08:20|564.76|562.76|564.71|562.71|564.77|562.77|564.71|562.71|7
1607641710000|2020-12-10 23:08:30|564.7|562.7|564.49|562.49|564.7|562.7|564.49|562.49|12
1607641720000|2020-12-10 23:08:40|564.47|562.47|564.28|562.28|564.47|562.47|564.24|562.24|19
1607641730000|2020-12-10 23:08:50|564.26|562.26|564.16|562.16|564.27|562.27|564.16|562.16|19
1607641740000|2020-12-10 23:09:00|564.2|562.2|564.19|562.19|564.25|562.25|564.16|562.16|7
1607641750000|2020-12-10 23:09:10|564.25|562.25|564.19|562.19|564.25|562.25|564.15|562.15|4
1607641760000|2020-12-10 23:09:20|564.15|562.15|563.83|561.83|564.15|562.15|563.83|561.83|4
1607641780000|2020-12-10 23:09:40|563.76|561.76|563.74|561.74|563.78|561.78|563.74|561.74|6
1607641790000|2020-12-10 23:09:50|563.75|561.75|563.6|561.6|563.76|561.76|563.6|561.6|16
1607641800000|2020-12-10 23:10:00|563.61|561.61|563.56|561.56|563.62|561.62|563.53|561.53|21
1607641810000|2020-12-10 23:10:10|563.38|561.38|564.14|562.14|564.14|562.14|563.38|561.38|26
1607641820000|2020-12-10 23:10:20|564.13|562.13|564.08|562.08|564.15|562.15|564.06|562.06|15
1607641830000|2020-12-10 23:10:30|564.07|562.07|563.86|561.86|564.09|562.09|563.84|561.84|24
1607641840000|2020-12-10 23:10:40|563.83|561.83|563.86|561.86|563.87|561.87|563.81|561.81|15
1607641850000|2020-12-10 23:10:50|563.87|561.87|564.19|562.19|564.2|562.2|563.87|561.87|22
1607641860000|2020-12-10 23:11:00|564.21|562.21|564.26|562.26|564.27|562.27|564.19|562.19|25
1607641870000|2020-12-10 23:11:10|564.27|562.27|564.26|562.26|564.28|562.28|564.26|562.26|6
1607641880000|2020-12-10 23:11:20|564.25|562.25|564.27|562.27|564.29|562.29|564.25|562.25|12
1607641890000|2020-12-10 23:11:30|564.28|562.28|564.23|562.23|564.28|562.28|564.2|562.2|12
1607641910000|2020-12-10 23:11:50|564.24|562.24|564.33|562.33|564.33|562.33|564.24|562.24|6
1607641920000|2020-12-10 23:12:00|564.35|562.35|564.48|562.48|564.49|562.49|564.34|562.34|17
1607641930000|2020-12-10 23:12:10|564.5|562.5|564.53|562.53|564.57|562.57|564.48|562.48|22
1607641940000|2020-12-10 23:12:20|564.5|562.5|564.27|562.27|564.5|562.5|564.23|562.23|22
1607641950000|2020-12-10 23:12:30|564.25|562.25|564.09|562.09|564.25|562.25|564.09|562.09|17
1607641960000|2020-12-10 23:12:40|564.1|562.1|564.11|562.11|564.11|562.11|564.08|562.08|11
1607641970000|2020-12-10 23:12:50|564.09|562.09|564.1|562.1|564.12|562.12|564.05|562.05|12
1607641980000|2020-12-10 23:13:00|564.11|562.11|564.12|562.12|564.16|562.16|564.1|562.1|11
1607641990000|2020-12-10 23:13:10|564.13|562.13|564.15|562.15|564.16|562.16|564.12|562.12|9
1607642000000|2020-12-10 23:13:20|564.14|562.14|564.15|562.15|564.15|562.15|564.14|562.14|4
1607642010000|2020-12-10 23:13:30|564.14|562.14|564.12|562.12|564.15|562.15|564.12|562.12|4
1607642020000|2020-12-10 23:13:40|564.13|562.13|564.16|562.16|564.16|562.16|564.12|562.12|8
1607642030000|2020-12-10 23:13:50|564.15|562.15|564.12|562.12|564.15|562.15|564.11|562.11|12
1607642040000|2020-12-10 23:14:00|564.13|562.13|564.12|562.12|564.15|562.15|564.1|562.1|13
1607642050000|2020-12-10 23:14:10|564.15|562.15|564.12|562.12|564.16|562.16|564.12|562.12|14
1607642060000|2020-12-10 23:14:20|564.11|562.11|564.1|562.1|564.11|562.11|564.1|562.1|6
1607642070000|2020-12-10 23:14:30|564.08|562.08|564.07|562.07|564.08|562.08|564.07|562.07|2
1607642080000|2020-12-10 23:14:40|564.06|562.06|564.06|562.06|564.06|562.06|564.06|562.06|1
1607642090000|2020-12-10 23:14:50|564.07|562.07|564.04|562.04|564.07|562.07|564.04|562.04|11
1607642100000|2020-12-10 23:15:00|564.07|562.07|564.04|562.04|564.07|562.07|564.04|562.04|14
1607642110000|2020-12-10 23:15:10|564.06|562.06|564.04|562.04|564.06|562.06|564.04|562.04|12
1607642120000|2020-12-10 23:15:20|564.02|562.02|564.02|562.02|564.05|562.05|564.02|562.02|7
1607642130000|2020-12-10 23:15:30|564.01|562.01|564|562|564.03|562.03|564|562|6
1607642140000|2020-12-10 23:15:40|563.99|561.99|563.94|561.94|564|562|563.93|561.93|14
1607642150000|2020-12-10 23:15:50|563.93|561.93|563.88|561.88|563.94|561.94|563.85|561.85|16
1607642160000|2020-12-10 23:16:00|563.86|561.86|563.67|561.67|563.88|561.88|563.64|561.64|19
1607642170000|2020-12-10 23:16:10|563.66|561.66|563.36|561.36|563.66|561.66|563.27|561.27|15
1607642180000|2020-12-10 23:16:20|563.34|561.34|563.16|561.16|563.36|561.36|563.16|561.16|26
1607642190000|2020-12-10 23:16:30|563.15|561.15|563.13|561.13|563.16|561.16|563.13|561.13|7
1607642210000|2020-12-10 23:16:50|563.14|561.14|563.42|561.42|563.43|561.43|563.14|561.14|16
1607642220000|2020-12-10 23:17:00|563.45|561.45|563.48|561.48|563.48|561.48|563.42|561.42|11
1607642230000|2020-12-10 23:17:10|563.47|561.47|563.42|561.42|563.49|561.49|563.41|561.41|16
1607642240000|2020-12-10 23:17:20|563.43|561.43|563.44|561.44|563.46|561.46|563.42|561.42|10
1607642250000|2020-12-10 23:17:30|563.48|561.48|563.49|561.49|563.49|561.49|563.48|561.48|2
1607642260000|2020-12-10 23:17:40|563.46|561.46|563.52|561.52|563.53|561.53|563.46|561.46|11
1607642270000|2020-12-10 23:17:50|563.51|561.51|563.51|561.51|563.53|561.53|563.51|561.51|5
1607642280000|2020-12-10 23:18:00|563.5|561.5|563.5|561.5|563.51|561.51|563.5|561.5|3
1607642290000|2020-12-10 23:18:10|563.49|561.49|563.5|561.5|563.5|561.5|563.49|561.49|2
1607642300000|2020-12-10 23:18:20|563.49|561.49|563.45|561.45|563.51|561.51|563.45|561.45|8
1607642310000|2020-12-10 23:18:30|563.47|561.47|563.45|561.45|563.49|561.49|563.45|561.45|9
1607642320000|2020-12-10 23:18:40|563.46|561.46|563.45|561.45|563.46|561.46|563.45|561.45|4
1607642330000|2020-12-10 23:18:50|563.44|561.44|563.44|561.44|563.45|561.45|563.44|561.44|3
1607642340000|2020-12-10 23:19:00|563.45|561.45|563.49|561.49|563.49|561.49|563.44|561.44|15
1607642360000|2020-12-10 23:19:20|563.47|561.47|563.46|561.46|563.47|561.47|563.46|561.46|2
1607642370000|2020-12-10 23:19:30|563.39|561.39|563.29|561.29|563.39|561.39|563.29|561.29|26
1607642380000|2020-12-10 23:19:40|563.3|561.3|563.27|561.27|563.3|561.3|563.27|561.27|11
1607642390000|2020-12-10 23:19:50|563.26|561.26|563.32|561.32|563.32|561.32|563.25|561.25|15
1607642400000|2020-12-10 23:20:00|563.31|561.31|563.28|561.28|563.32|561.32|563.26|561.26|21
1607642410000|2020-12-10 23:20:10|563.27|561.27|563.28|561.28|563.29|561.29|563.27|561.27|22
1607642420000|2020-12-10 23:20:20|563.27|561.27|563.26|561.26|563.28|561.28|563.26|561.26|15
1607642430000|2020-12-10 23:20:30|563.27|561.27|563.26|561.26|563.27|561.27|563.26|561.26|16
1607642440000|2020-12-10 23:20:40|563.25|561.25|563.25|561.25|563.26|561.26|563.23|561.23|14
1607642450000|2020-12-10 23:20:50|563.23|561.23|563.4|561.4|563.44|561.44|563.23|561.23|18
1607642460000|2020-12-10 23:21:00|563.39|561.39|563.61|561.61|563.61|561.61|563.39|561.39|17
1607642470000|2020-12-10 23:21:10|563.64|561.64|563.87|561.87|563.96|561.96|563.61|561.61|27
1607642480000|2020-12-10 23:21:20|563.9|561.9|563.9|561.9|563.93|561.93|563.87|561.87|13
1607642490000|2020-12-10 23:21:30|563.96|561.96|563.92|561.92|564|562|563.88|561.88|18
1607642500000|2020-12-10 23:21:40|563.88|561.88|563.83|561.83|563.92|561.92|563.81|561.81|23
1607642510000|2020-12-10 23:21:50|563.84|561.84|563.81|561.81|563.85|561.85|563.8|561.8|25
1607642520000|2020-12-10 23:22:00|563.82|561.82|563.82|561.82|563.84|561.84|563.81|561.81|18
1607642530000|2020-12-10 23:22:10|563.81|561.81|563.81|561.81|563.83|561.83|563.79|561.79|19
1607642540000|2020-12-10 23:22:20|563.83|561.83|564.08|562.08|564.08|562.08|563.79|561.79|19
1607642550000|2020-12-10 23:22:30|564.06|562.06|564.17|562.17|564.19|562.19|564.02|562.02|28
1607642560000|2020-12-10 23:22:40|564.14|562.14|564.15|562.15|564.16|562.16|564.14|562.14|10
1607642570000|2020-12-10 23:22:50|564.19|562.19|564.27|562.27|564.28|562.28|564.16|562.16|25
1607642580000|2020-12-10 23:23:00|564.29|562.29|564.22|562.22|564.29|562.29|564.22|562.22|14
1607642590000|2020-12-10 23:23:10|564.24|562.24|564.08|562.08|564.25|562.25|564.06|562.06|21
1607642600000|2020-12-10 23:23:20|564.07|562.07|564.04|562.04|564.08|562.08|564.03|562.03|18
1607642610000|2020-12-10 23:23:30|564.03|562.03|564.15|562.15|564.18|562.18|564.01|562.01|15
1607642620000|2020-12-10 23:23:40|564.16|562.16|564.33|562.33|564.34|562.34|564.12|562.12|19
1607642630000|2020-12-10 23:23:50|564.3|562.3|564.27|562.27|564.38|562.38|564.26|562.26|22
1607642640000|2020-12-10 23:24:00|564.31|562.31|564.33|562.33|564.33|562.33|564.27|562.27|11
1607642650000|2020-12-10 23:24:10|564.29|562.29|564.12|562.12|564.29|562.29|564.12|562.12|22
1607642660000|2020-12-10 23:24:20|564.11|562.11|564.18|562.18|564.19|562.19|564.09|562.09|23
1607642670000|2020-12-10 23:24:30|564.19|562.19|563.81|561.81|564.2|562.2|563.8|561.8|31
1607642680000|2020-12-10 23:24:40|563.8|561.8|563.81|561.81|563.83|561.83|563.79|561.79|13
1607642690000|2020-12-10 23:24:50|563.76|561.76|563.76|561.76|563.78|561.78|563.73|561.73|14
1607642700000|2020-12-10 23:25:00|563.77|561.77|563.85|561.85|563.85|561.85|563.76|561.76|11
1607642710000|2020-12-10 23:25:10|563.84|561.84|563.82|561.82|563.89|561.89|563.82|561.82|22
1607642720000|2020-12-10 23:25:20|563.84|561.84|563.81|561.81|563.85|561.85|563.81|561.81|15
1607642730000|2020-12-10 23:25:30|563.8|561.8|563.73|561.73|563.82|561.82|563.72|561.72|25
1607642740000|2020-12-10 23:25:40|563.72|561.72|563.7|561.7|563.73|561.73|563.7|561.7|17
1607642750000|2020-12-10 23:25:50|563.69|561.69|563.7|561.7|563.71|561.71|563.69|561.69|4
1607642760000|2020-12-10 23:26:00|563.69|561.69|563.78|561.78|563.78|561.78|563.69|561.69|19
1607642770000|2020-12-10 23:26:10|563.79|561.79|563.73|561.73|563.81|561.81|563.73|561.73|17
1607642780000|2020-12-10 23:26:20|563.72|561.72|563.67|561.67|563.73|561.73|563.66|561.66|11
1607642790000|2020-12-10 23:26:30|563.66|561.66|563.66|561.66|563.68|561.68|563.66|561.66|7
1607642800000|2020-12-10 23:26:40|563.68|561.68|563.58|561.58|563.69|561.69|563.58|561.58|10
1607642810000|2020-12-10 23:26:50|563.57|561.57|563.38|561.38|563.57|561.57|563.37|561.37|18
1607642820000|2020-12-10 23:27:00|563.36|561.36|563.35|561.35|563.41|561.41|563.35|561.35|19
1607642830000|2020-12-10 23:27:10|563.36|561.36|563.29|561.29|563.39|561.39|563.29|561.29|19
1607642840000|2020-12-10 23:27:20|563.28|561.28|563.25|561.25|563.28|561.28|563.23|561.23|9
1607642850000|2020-12-10 23:27:30|563.26|561.26|563.27|561.27|563.27|561.27|563.24|561.24|13
1607642860000|2020-12-10 23:27:40|563.26|561.26|563.12|561.12|563.27|561.27|563.11|561.11|20
1607642870000|2020-12-10 23:27:50|563.11|561.11|562.95|560.95|563.11|561.11|562.95|560.95|25
1607642880000|2020-12-10 23:28:00|562.94|560.94|563.1|561.1|563.11|561.11|562.94|560.94|26
1607642890000|2020-12-10 23:28:10|563.07|561.07|563.08|561.08|563.12|561.12|563.07|561.07|26
1607642900000|2020-12-10 23:28:20|563.07|561.07|563.01|561.01|563.09|561.09|562.99|560.99|20
1607642910000|2020-12-10 23:28:30|562.99|560.99|562.95|560.95|563|561|562.95|560.95|17
1607642920000|2020-12-10 23:28:40|562.97|560.97|562.96|560.96|562.97|560.97|562.92|560.92|24
1607642930000|2020-12-10 23:28:50|562.97|560.97|562.89|560.89|562.97|560.97|562.89|560.89|23
1607642940000|2020-12-10 23:29:00|562.88|560.88|562.71|560.71|562.94|560.94|562.69|560.69|28
1607642950000|2020-12-10 23:29:10|562.73|560.73|562.84|560.84|562.9|560.9|562.73|560.73|28
1607642960000|2020-12-10 23:29:20|562.85|560.85|562.76|560.76|562.85|560.85|562.75|560.75|16
1607642970000|2020-12-10 23:29:30|562.73|560.73|562.73|560.73|562.76|560.76|562.71|560.71|18
1607642980000|2020-12-10 23:29:40|562.7|560.7|562.74|560.74|562.77|560.77|562.69|560.69|22
1607642990000|2020-12-10 23:29:50|562.69|560.69|562.71|560.71|562.78|560.78|562.69|560.69|22
1607643000000|2020-12-10 23:30:00|562.72|560.72|562.73|560.73|562.74|560.74|562.7|560.7|16
1607643010000|2020-12-10 23:30:10|562.74|560.74|562.6|560.6|562.74|560.74|562.6|560.6|21
1607643020000|2020-12-10 23:30:20|562.59|560.59|562.61|560.61|562.61|560.61|562.59|560.59|11
1607643030000|2020-12-10 23:30:30|562.6|560.6|562.56|560.56|562.62|560.62|562.56|560.56|13
1607643040000|2020-12-10 23:30:40|562.49|560.49|562.64|560.64|562.64|560.64|562.45|560.45|32
1607643050000|2020-12-10 23:30:50|562.58|560.58|562.51|560.51|562.66|560.66|562.51|560.51|28
1607643060000|2020-12-10 23:31:00|562.57|560.57|562.35|560.35|562.59|560.59|562.35|560.35|25
1607643070000|2020-12-10 23:31:10|562.34|560.34|562.27|560.27|562.35|560.35|562.25|560.25|22
1607643080000|2020-12-10 23:31:20|562.26|560.26|562.27|560.27|562.28|560.28|562.26|560.26|12
1607643090000|2020-12-10 23:31:30|562.28|560.28|562.36|560.36|562.38|560.38|562.26|560.26|24
1607643100000|2020-12-10 23:31:40|562.37|560.37|562.25|560.25|562.37|560.37|562.24|560.24|26
1607643110000|2020-12-10 23:31:50|562.26|560.26|562.26|560.26|562.27|560.27|562.23|560.23|19
1607643120000|2020-12-10 23:32:00|562.24|560.24|561.82|559.82|562.26|560.26|561.81|559.81|27
1607643130000|2020-12-10 23:32:10|561.81|559.81|561.77|559.77|561.89|559.89|561.76|559.76|20
1607643140000|2020-12-10 23:32:20|561.78|559.78|561.82|559.82|561.82|559.82|561.77|559.77|12
1607643150000|2020-12-10 23:32:30|561.9|559.9|561.88|559.88|561.95|559.95|561.88|559.88|24
1607643160000|2020-12-10 23:32:40|561.87|559.87|561.68|559.68|561.88|559.88|561.68|559.68|25
1607643170000|2020-12-10 23:32:50|561.69|559.69|561.73|559.73|561.74|559.74|561.68|559.68|14
1607643180000|2020-12-10 23:33:00|561.74|559.74|561.64|559.64|561.74|559.74|561.63|559.63|20
1607643190000|2020-12-10 23:33:10|561.65|559.65|561.58|559.58|561.67|559.67|561.57|559.57|11
1607643200000|2020-12-10 23:33:20|561.59|559.59|561.56|559.56|561.61|559.61|561.56|559.56|16
1607643210000|2020-12-10 23:33:30|561.55|559.55|561.53|559.53|561.57|559.57|561.38|559.38|26
1607643220000|2020-12-10 23:33:40|561.54|559.54|561.4|559.4|561.56|559.56|561.37|559.37|27
1607643230000|2020-12-10 23:33:50|561.39|559.39|561.28|559.28|561.49|559.49|561.28|559.28|26
1607643240000|2020-12-10 23:34:00|561.27|559.27|561.24|559.24|561.3|559.3|561.24|559.24|15
1607643250000|2020-12-10 23:34:10|561.23|559.23|561.14|559.14|561.24|559.24|561.13|559.13|12
1607643260000|2020-12-10 23:34:20|561.05|559.05|560.49|558.49|561.05|559.05|560.49|558.49|12
1607643270000|2020-12-10 23:34:30|560.46|558.46|560.74|558.74|560.74|558.74|560.17|558.17|32
1607643280000|2020-12-10 23:34:40|560.76|558.76|560.69|558.69|560.81|558.81|560.69|558.69|25
1607643290000|2020-12-10 23:34:50|560.71|558.71|560.73|558.73|560.73|558.73|560.52|558.52|26
1607643300000|2020-12-10 23:35:00|560.74|558.74|560.65|558.65|560.78|558.78|560.61|558.61|28
1607643310000|2020-12-10 23:35:10|560.67|558.67|560.77|558.77|560.86|558.86|560.65|558.65|29
1607643320000|2020-12-10 23:35:20|560.78|558.78|560.77|558.77|560.8|558.8|560.72|558.72|27
1607643330000|2020-12-10 23:35:30|560.74|558.74|560.52|558.52|560.74|558.74|560.5|558.5|30
1607643340000|2020-12-10 23:35:40|560.53|558.53|560.36|558.36|560.53|558.53|560.24|558.24|33
1607643350000|2020-12-10 23:35:50|560.38|558.38|560.45|558.45|560.46|558.46|560.38|558.38|22
1607643360000|2020-12-10 23:36:00|560.46|558.46|560.46|558.46|560.48|558.48|560.43|558.43|22
1607643370000|2020-12-10 23:36:10|560.47|558.47|560.43|558.43|560.48|558.48|560.37|558.37|21
1607643380000|2020-12-10 23:36:20|560.42|558.42|560.48|558.48|560.48|558.48|560.42|558.42|11
1607643390000|2020-12-10 23:36:30|560.47|558.47|560.29|558.29|560.47|558.47|560.29|558.29|22
1607643400000|2020-12-10 23:36:40|560.3|558.3|560.28|558.28|560.3|558.3|560.26|558.26|21
1607643410000|2020-12-10 23:36:50|560.29|558.29|560.19|558.19|560.35|558.35|560.19|558.19|23
1607643420000|2020-12-10 23:37:00|560.18|558.18|560.15|558.15|560.22|558.22|560.15|558.15|21
1607643430000|2020-12-10 23:37:10|560.16|558.16|560.09|558.09|560.17|558.17|560.08|558.08|20
1607643440000|2020-12-10 23:37:20|560.1|558.1|560.12|558.12|560.15|558.15|560.08|558.08|24
1607643450000|2020-12-10 23:37:30|560.11|558.11|559.69|557.69|560.11|558.11|559.69|557.69|20
1607643460000|2020-12-10 23:37:40|559.74|557.74|559.93|557.93|559.94|557.94|559.68|557.68|25
1607643470000|2020-12-10 23:37:50|559.94|557.94|560.15|558.15|560.15|558.15|559.94|557.94|19
1607643480000|2020-12-10 23:38:00|560.1|558.1|560.25|558.25|560.28|558.28|560.07|558.07|26
1607643490000|2020-12-10 23:38:10|560.27|558.27|560.29|558.29|560.34|558.34|560.21|558.21|25
1607643500000|2020-12-10 23:38:20|560.28|558.28|560.13|558.13|560.28|558.28|560.06|558.06|25
1607643510000|2020-12-10 23:38:30|560.16|558.16|560.18|558.18|560.19|558.19|560.15|558.15|19
1607643520000|2020-12-10 23:38:40|560.16|558.16|560.05|558.05|560.19|558.19|560.03|558.03|22
1607643530000|2020-12-10 23:38:50|560.04|558.04|560.06|558.06|560.07|558.07|559.97|557.97|20
1607643540000|2020-12-10 23:39:00|560.05|558.05|560.09|558.09|560.1|558.1|560.05|558.05|30
1607643550000|2020-12-10 23:39:10|560.1|558.1|560.16|558.16|560.22|558.22|560.1|558.1|20
1607643560000|2020-12-10 23:39:20|560.14|558.14|560.04|558.04|560.18|558.18|560.04|558.04|20
1607643570000|2020-12-10 23:39:30|560.07|558.07|560.04|558.04|560.08|558.08|560.02|558.02|22
1607643580000|2020-12-10 23:39:40|560.05|558.05|560.03|558.03|560.05|558.05|560.01|558.01|17
1607643590000|2020-12-10 23:39:50|560.04|558.04|559.88|557.88|560.05|558.05|559.87|557.87|22
1607643600000|2020-12-10 23:40:00|559.89|557.89|559.94|557.94|559.95|557.95|559.89|557.89|15
1607643610000|2020-12-10 23:40:10|559.95|557.95|560.15|558.15|560.15|558.15|559.94|557.94|22
1607643620000|2020-12-10 23:40:20|560.19|558.19|560.23|558.23|560.28|558.28|560.18|558.18|26
1607643630000|2020-12-10 23:40:30|560.22|558.22|560.32|558.32|560.33|558.33|560.2|558.2|20
1607643640000|2020-12-10 23:40:40|560.35|558.35|560.16|558.16|560.37|558.37|560.16|558.16|21
1607643650000|2020-12-10 23:40:50|560.18|558.18|560.1|558.1|560.18|558.18|560.07|558.07|15
1607643660000|2020-12-10 23:41:00|560.14|558.14|560.35|558.35|560.36|558.36|560.14|558.14|26
1607643670000|2020-12-10 23:41:10|560.34|558.34|560.43|558.43|560.46|558.46|560.34|558.34|20
1607643680000|2020-12-10 23:41:20|560.41|558.41|560.38|558.38|560.47|558.47|560.36|558.36|24
1607643690000|2020-12-10 23:41:30|560.37|558.37|560.42|558.42|560.42|558.42|560.35|558.35|18
1607643700000|2020-12-10 23:41:40|560.41|558.41|560.39|558.39|560.45|558.45|560.39|558.39|13
1607643710000|2020-12-10 23:41:50|560.34|558.34|560.39|558.39|560.39|558.39|560.32|558.32|24
1607643720000|2020-12-10 23:42:00|560.38|558.38|560.46|558.46|560.46|558.46|560.38|558.38|6
1607643730000|2020-12-10 23:42:10|560.44|558.44|560.62|558.62|560.62|558.62|560.41|558.41|16
1607643740000|2020-12-10 23:42:20|560.61|558.61|560.93|558.93|560.95|558.95|560.61|558.61|25
1607643750000|2020-12-10 23:42:30|560.9|558.9|561.18|559.18|561.22|559.22|560.86|558.86|25
1607643760000|2020-12-10 23:42:40|561.16|559.16|561.27|559.27|561.27|559.27|561.09|559.09|30
1607643770000|2020-12-10 23:42:50|561.25|559.25|561.38|559.38|561.4|559.4|561.25|559.25|17
1607643780000|2020-12-10 23:43:00|561.39|559.39|561.42|559.42|561.5|559.5|561.37|559.37|27
1607643790000|2020-12-10 23:43:10|561.43|559.43|561.42|559.42|561.43|559.43|561.4|559.4|19
1607643800000|2020-12-10 23:43:20|561.43|559.43|561.51|559.51|561.54|559.54|561.42|559.42|17
1607643810000|2020-12-10 23:43:30|561.52|559.52|561.28|559.28|561.54|559.54|561.23|559.23|28
1607643820000|2020-12-10 23:43:40|561.27|559.27|561.23|559.23|561.28|559.28|561.17|559.17|12
1607643830000|2020-12-10 23:43:50|561.24|559.24|561.22|559.22|561.26|559.26|561.18|559.18|17
1607643840000|2020-12-10 23:44:00|561.25|559.25|561.38|559.38|561.46|559.46|561.23|559.23|22
1607643850000|2020-12-10 23:44:10|561.39|559.39|561.36|559.36|561.39|559.39|561.34|559.34|20
1607643860000|2020-12-10 23:44:20|561.37|559.37|561.51|559.51|561.51|559.51|561.33|559.33|19
1607643870000|2020-12-10 23:44:30|561.52|559.52|561.48|559.48|561.54|559.54|561.48|559.48|18
1607643880000|2020-12-10 23:44:40|561.49|559.49|561.55|559.55|561.55|559.55|561.44|559.44|14
1607643890000|2020-12-10 23:44:50|561.54|559.54|561.39|559.39|561.55|559.55|561.37|559.37|21
1607643900000|2020-12-10 23:45:00|561.38|559.38|561.36|559.36|561.41|559.41|561.33|559.33|21
1607643910000|2020-12-10 23:45:10|561.35|559.35|561.43|559.43|561.44|559.44|561.34|559.34|18
1607643920000|2020-12-10 23:45:20|561.42|559.42|561.32|559.32|561.43|559.43|561.29|559.29|17
1607643930000|2020-12-10 23:45:30|561.37|559.37|561.36|559.36|561.4|559.4|561.31|559.31|24
1607643940000|2020-12-10 23:45:40|561.38|559.38|561.34|559.34|561.41|559.41|561.32|559.32|25
1607643950000|2020-12-10 23:45:50|561.33|559.33|561.22|559.22|561.35|559.35|561.22|559.22|10
1607643960000|2020-12-10 23:46:00|561.21|559.21|561.22|559.22|561.22|559.22|561.2|559.2|6
1607643970000|2020-12-10 23:46:10|561.23|559.23|561.4|559.4|561.41|559.41|561.23|559.23|22
1607643980000|2020-12-10 23:46:20|561.39|559.39|561.45|559.45|561.46|559.46|561.39|559.39|25
1607643990000|2020-12-10 23:46:30|561.46|559.46|561.63|559.63|561.63|559.63|561.43|559.43|26
1607644000000|2020-12-10 23:46:40|561.62|559.62|561.7|559.7|561.75|559.75|561.62|559.62|17
1607644010000|2020-12-10 23:46:50|561.68|559.68|561.74|559.74|561.74|559.74|561.67|559.67|20
1607644020000|2020-12-10 23:47:00|561.73|559.73|561.78|559.78|561.79|559.79|561.7|559.7|13
1607644030000|2020-12-10 23:47:10|561.8|559.8|561.82|559.82|561.85|559.85|561.78|559.78|14
1607644040000|2020-12-10 23:47:20|561.83|559.83|561.78|559.78|561.85|559.85|561.77|559.77|19
1607644050000|2020-12-10 23:47:30|561.68|559.68|561.65|559.65|561.68|559.68|561.51|559.51|28
1607644060000|2020-12-10 23:47:40|561.63|559.63|561.69|559.69|561.69|559.69|561.61|559.61|15
1607644070000|2020-12-10 23:47:50|561.68|559.68|561.71|559.71|561.73|559.73|561.67|559.67|10
1607644080000|2020-12-10 23:48:00|561.7|559.7|561.8|559.8|561.81|559.81|561.7|559.7|14
1607644090000|2020-12-10 23:48:10|561.81|559.81|561.85|559.85|561.88|559.88|561.81|559.81|11
1607644100000|2020-12-10 23:48:20|561.82|559.82|561.83|559.83|561.86|559.86|561.78|559.78|15
1607644110000|2020-12-10 23:48:30|561.8|559.8|561.75|559.75|561.83|559.83|561.75|559.75|20
1607644120000|2020-12-10 23:48:40|561.76|559.76|561.72|559.72|561.77|559.77|561.71|559.71|15
1607644130000|2020-12-10 23:48:50|561.73|559.73|561.75|559.75|561.75|559.75|561.71|559.71|12
1607644140000|2020-12-10 23:49:00|561.73|559.73|561.75|559.75|561.75|559.75|561.73|559.73|12
1607644150000|2020-12-10 23:49:10|561.73|559.73|561.73|559.73|561.75|559.75|561.72|559.72|13
1607644160000|2020-12-10 23:49:20|561.72|559.72|561.54|559.54|561.72|559.72|561.54|559.54|20
1607644170000|2020-12-10 23:49:30|561.56|559.56|561.43|559.43|561.56|559.56|561.43|559.43|20
1607644180000|2020-12-10 23:49:40|561.44|559.44|561.5|559.5|561.54|559.54|561.4|559.4|19
1607644190000|2020-12-10 23:49:50|561.47|559.47|561.42|559.42|561.49|559.49|561.41|559.41|19
1607644200000|2020-12-10 23:50:00|561.29|559.29|561.22|559.22|561.3|559.3|561.22|559.22|14
1607644210000|2020-12-10 23:50:10|561.25|559.25|561.26|559.26|561.27|559.27|561.24|559.24|22
1607644220000|2020-12-10 23:50:20|561.27|559.27|561.16|559.16|561.27|559.27|561.13|559.13|25
1607644230000|2020-12-10 23:50:30|561.15|559.15|561.16|559.16|561.19|559.19|561.15|559.15|28
1607644240000|2020-12-10 23:50:40|561.18|559.18|561.17|559.17|561.2|559.2|561.15|559.15|25
1607644250000|2020-12-10 23:50:50|561.16|559.16|561.07|559.07|561.16|559.16|561.06|559.06|16
1607644260000|2020-12-10 23:51:00|561.06|559.06|561.06|559.06|561.07|559.07|561.05|559.05|9
1607644270000|2020-12-10 23:51:10|561.07|559.07|561.17|559.17|561.17|559.17|561.05|559.05|23
1607644280000|2020-12-10 23:51:20|561.2|559.2|561.49|559.49|561.53|559.53|561.2|559.2|19
1607644290000|2020-12-10 23:51:30|561.46|559.46|561.46|559.46|561.48|559.48|561.43|559.43|19
1607644300000|2020-12-10 23:51:40|561.51|559.51|561.61|559.61|561.63|559.63|561.51|559.51|16
1607644310000|2020-12-10 23:51:50|561.6|559.6|561.52|559.52|561.61|559.61|561.47|559.47|22
1607644320000|2020-12-10 23:52:00|561.5|559.5|561.59|559.59|561.59|559.59|561.5|559.5|12
1607644330000|2020-12-10 23:52:10|561.6|559.6|561.71|559.71|561.71|559.71|561.6|559.6|12
1607644340000|2020-12-10 23:52:20|561.72|559.72|561.77|559.77|561.77|559.77|561.72|559.72|10
1607644350000|2020-12-10 23:52:30|561.78|559.78|561.67|559.67|561.78|559.78|561.61|559.61|17
1607644360000|2020-12-10 23:52:40|561.66|559.66|561.67|559.67|561.68|559.68|561.65|559.65|12
1607644370000|2020-12-10 23:52:50|561.66|559.66|561.67|559.67|561.69|559.69|561.66|559.66|15
1607644380000|2020-12-10 23:53:00|561.69|559.69|561.72|559.72|561.73|559.73|561.69|559.69|15
1607644390000|2020-12-10 23:53:10|561.73|559.73|561.75|559.75|561.75|559.75|561.72|559.72|7
1607644400000|2020-12-10 23:53:20|561.73|559.73|561.67|559.67|561.73|559.73|561.67|559.67|14
1607644410000|2020-12-10 23:53:30|561.68|559.68|561.66|559.66|561.68|559.68|561.66|559.66|11
1607644420000|2020-12-10 23:53:40|561.67|559.67|561.47|559.47|561.69|559.69|561.44|559.44|21
1607644430000|2020-12-10 23:53:50|561.41|559.41|561.43|559.43|561.46|559.46|561.4|559.4|20
1607644440000|2020-12-10 23:54:00|561.42|559.42|561.27|559.27|561.42|559.42|561.27|559.27|17
1607644450000|2020-12-10 23:54:10|561.28|559.28|561.14|559.14|561.28|559.28|561.12|559.12|19
1607644460000|2020-12-10 23:54:20|561.13|559.13|561.15|559.15|561.18|559.18|561.13|559.13|26
1607644470000|2020-12-10 23:54:30|561.16|559.16|560.97|558.97|561.16|559.16|560.97|558.97|19
1607644480000|2020-12-10 23:54:40|560.95|558.95|561.16|559.16|561.17|559.17|560.92|558.92|24
1607644490000|2020-12-10 23:54:50|561.14|559.14|560.98|558.98|561.15|559.15|560.98|558.98|24
1607644500000|2020-12-10 23:55:00|560.97|558.97|561.12|559.12|561.13|559.13|560.94|558.94|20
1607644510000|2020-12-10 23:55:10|561.11|559.11|561.13|559.13|561.13|559.13|561.06|559.06|21
1607644520000|2020-12-10 23:55:20|561.14|559.14|561.2|559.2|561.21|559.21|561.1|559.1|21
1607644530000|2020-12-10 23:55:30|561.15|559.15|561.16|559.16|561.17|559.17|561.12|559.12|25
1607644540000|2020-12-10 23:55:40|561.15|559.15|561.07|559.07|561.15|559.15|561.06|559.06|22
1607644550000|2020-12-10 23:55:50|561.06|559.06|561.05|559.05|561.11|559.11|561.03|559.03|15
1607644560000|2020-12-10 23:56:00|561.01|559.01|560.85|558.85|561.01|559.01|560.83|558.83|21
1607644570000|2020-12-10 23:56:10|560.8|558.8|560.75|558.75|560.8|558.8|560.73|558.73|19
1607644580000|2020-12-10 23:56:20|560.73|558.73|560.76|558.76|560.77|558.77|560.73|558.73|18
1607644590000|2020-12-10 23:56:30|560.77|558.77|560.48|558.48|560.8|558.8|560.48|558.48|23
1607644600000|2020-12-10 23:56:40|560.49|558.49|560.47|558.47|560.52|558.52|560.44|558.44|23
1607644610000|2020-12-10 23:56:50|560.49|558.49|560.14|558.14|560.5|558.5|560.13|558.13|20
1607644620000|2020-12-10 23:57:00|560.12|558.12|560.05|558.05|560.19|558.19|560.04|558.04|24
1607644630000|2020-12-10 23:57:10|560.04|558.04|560.09|558.09|560.09|558.09|560.04|558.04|22
1607644640000|2020-12-10 23:57:20|560.08|558.08|559.93|557.93|560.09|558.09|559.92|557.92|19
1607644650000|2020-12-10 23:57:30|559.92|557.92|559.92|557.92|559.99|557.99|559.92|557.92|5
1607644660000|2020-12-10 23:57:40|559.99|557.99|559.74|557.74|559.99|557.99|559.74|557.74|22
1607644670000|2020-12-10 23:57:50|559.75|557.75|559.78|557.78|559.78|557.78|559.74|557.74|9
1607644680000|2020-12-10 23:58:00|559.79|557.79|559.53|557.53|559.79|557.79|559.52|557.52|23
1607644690000|2020-12-10 23:58:10|559.54|557.54|559.09|557.09|559.54|557.54|559.09|557.09|24
1607644700000|2020-12-10 23:58:20|559.04|557.04|558.94|556.94|559.05|557.05|558.94|556.94|8
1607644710000|2020-12-10 23:58:30|558.83|556.83|559.03|557.03|559.03|557.03|558.83|556.83|32
1607644720000|2020-12-10 23:58:40|559.01|557.01|559.24|557.24|559.27|557.27|559.01|557.01|23
1607644730000|2020-12-10 23:58:50|559.23|557.23|559.4|557.4|559.49|557.49|559.23|557.23|19
1607644740000|2020-12-10 23:59:00|559.41|557.41|559.41|557.41|559.46|557.46|559.4|557.4|13
1607644750000|2020-12-10 23:59:10|559.42|557.42|559.32|557.32|559.42|557.42|559.27|557.27|29
1607644760000|2020-12-10 23:59:20|559.33|557.33|559.25|557.25|559.38|557.38|559.25|557.25|20
1607644770000|2020-12-10 23:59:30|559.26|557.26|559.32|557.32|559.37|557.37|559.24|557.24|25
1607644780000|2020-12-10 23:59:40|559.3|557.3|559.37|557.37|559.38|557.38|559.3|557.3|24
1607644790000|2020-12-10 23:59:50|559.36|557.36|559.73|557.73|559.75|557.75|559.36|557.36|28
1607644800000|2020-12-11 00:00:00|559.77|557.77|560.04|558.04|560.08|558.08|559.76|557.76|29
1607644810000|2020-12-11 00:00:10|560.07|558.07|560.22|558.22|560.26|558.26|560.04|558.04|25
1607644820000|2020-12-11 00:00:20|560.23|558.23|560.49|558.49|560.55|558.55|560.18|558.18|26
1607644830000|2020-12-11 00:00:30|560.52|558.52|560.44|558.44|560.53|558.53|560.31|558.31|28
1607644840000|2020-12-11 00:00:40|560.42|558.42|560.78|558.78|560.78|558.78|560.42|558.42|30
1607644850000|2020-12-11 00:00:50|560.77|558.77|560.78|558.78|560.78|558.78|560.64|558.64|28
1607644860000|2020-12-11 00:01:00|560.77|558.77|560.85|558.85|560.86|558.86|560.74|558.74|26
1607644870000|2020-12-11 00:01:10|560.86|558.86|560.96|558.96|560.99|558.99|560.81|558.81|32
1607644880000|2020-12-11 00:01:20|560.97|558.97|561.01|559.01|561.02|559.02|560.95|558.95|21
1607644890000|2020-12-11 00:01:30|560.99|558.99|561.15|559.15|561.18|559.18|560.99|558.99|27
1607644900000|2020-12-11 00:01:40|561.1|559.1|561.14|559.14|561.17|559.17|561.09|559.09|23
1607644910000|2020-12-11 00:01:50|561.11|559.11|561.11|559.11|561.14|559.14|561.07|559.07|26
1607644920000|2020-12-11 00:02:00|561.16|559.16|561.15|559.15|561.39|559.39|561.14|559.14|27
1607644930000|2020-12-11 00:02:10|561.16|559.16|561.23|559.23|561.23|559.23|561.15|559.15|19
1607644940000|2020-12-11 00:02:20|561.21|559.21|561.25|559.25|561.3|559.3|561.2|559.2|22
1607644950000|2020-12-11 00:02:30|561.24|559.24|561.26|559.26|561.26|559.26|561.18|559.18|19
1607644960000|2020-12-11 00:02:40|561.23|559.23|561.1|559.1|561.23|559.23|561.04|559.04|16
1607644970000|2020-12-11 00:02:50|561.07|559.07|561.11|559.11|561.13|559.13|561.02|559.02|23
1607644980000|2020-12-11 00:03:00|561.17|559.17|560.7|558.7|561.19|559.19|560.7|558.7|25
1607644990000|2020-12-11 00:03:10|560.69|558.69|560.52|558.52|560.69|558.69|560.5|558.5|26
1607645000000|2020-12-11 00:03:20|560.55|558.55|560.4|558.4|560.63|558.63|560.32|558.32|32
1607645010000|2020-12-11 00:03:30|560.45|558.45|560.51|558.51|560.7|558.7|560.37|558.37|30
1607645020000|2020-12-11 00:03:40|560.54|558.54|560.42|558.42|560.54|558.54|560.39|558.39|22
1607645030000|2020-12-11 00:03:50|560.39|558.39|560.41|558.41|560.44|558.44|560.05|558.05|31
1607645040000|2020-12-11 00:04:00|560.19|558.19|560.2|558.2|560.41|558.41|560.12|558.12|16
1607645050000|2020-12-11 00:04:10|560.28|558.28|559.7|557.7|560.42|558.42|559.56|557.56|22
1607645060000|2020-12-11 00:04:20|559.69|557.69|559.71|557.71|560.03|558.03|559.58|557.58|33
1607645070000|2020-12-11 00:04:30|560.03|558.03|559.26|557.26|560.03|558.03|559.23|557.23|21
1607645080000|2020-12-11 00:04:40|559.24|557.24|559.36|557.36|559.45|557.45|559.22|557.22|27
1607645090000|2020-12-11 00:04:50|559.35|557.35|559.18|557.18|559.35|557.35|559.14|557.14|17
1607645100000|2020-12-11 00:05:00|559.13|557.13|559.28|557.28|559.33|557.33|559.12|557.12|30
1607645110000|2020-12-11 00:05:10|559.46|557.46|559.38|557.38|559.59|557.59|559.29|557.29|29
1607645120000|2020-12-11 00:05:20|559.39|557.39|559.19|557.19|559.39|557.39|559.19|557.19|20
1607645130000|2020-12-11 00:05:30|559.17|557.17|559.08|557.08|559.28|557.28|559.07|557.07|28
1607645140000|2020-12-11 00:05:40|559.11|557.11|559.17|557.17|559.17|557.17|559.04|557.04|23
1607645150000|2020-12-11 00:05:50|559.22|557.22|558.98|556.98|559.22|557.22|558.89|556.89|21
1607645160000|2020-12-11 00:06:00|558.91|556.91|559.15|557.15|559.33|557.33|558.91|556.91|29
1607645170000|2020-12-11 00:06:10|559.14|557.14|559.01|557.01|559.19|557.19|558.98|556.98|27
1607645180000|2020-12-11 00:06:20|558.97|556.97|558.92|556.92|558.97|556.97|558.92|556.92|14
1607645190000|2020-12-11 00:06:30|558.91|556.91|558.9|556.9|558.95|556.95|558.88|556.88|23
1607645200000|2020-12-11 00:06:40|558.91|556.91|559.02|557.02|559.03|557.03|558.85|556.85|27
1607645210000|2020-12-11 00:06:50|559.03|557.03|559.03|557.03|559.24|557.24|559.02|557.02|28
1607645220000|2020-12-11 00:07:00|559.01|557.01|558.94|556.94|559.02|557.02|558.94|556.94|13
1607645230000|2020-12-11 00:07:10|558.92|556.92|558.96|556.96|558.99|556.99|558.8|556.8|26
1607645240000|2020-12-11 00:07:20|558.97|556.97|558.75|556.75|558.97|556.97|558.75|556.75|21
1607645250000|2020-12-11 00:07:30|558.76|556.76|558.57|556.57|558.76|556.76|558.57|556.57|23
1607645260000|2020-12-11 00:07:40|558.58|556.58|558.3|556.3|558.59|556.59|558.27|556.27|22
1607645270000|2020-12-11 00:07:50|558.12|556.12|557.83|555.83|558.12|556.12|557.78|555.78|33
1607645280000|2020-12-11 00:08:00|557.81|555.81|557.74|555.74|557.89|555.89|557.72|555.72|23
1607645290000|2020-12-11 00:08:10|557.75|555.75|557.51|555.51|557.8|555.8|557.47|555.47|26
1607645300000|2020-12-11 00:08:20|557.52|555.52|556.92|554.92|557.52|555.52|556.81|554.81|23
1607645310000|2020-12-11 00:08:30|556.95|554.95|556.25|554.25|556.95|554.95|555.95|553.95|33
1607645320000|2020-12-11 00:08:40|556.3|554.3|556.91|554.91|557.14|555.14|556.28|554.28|29
1607645330000|2020-12-11 00:08:50|556.86|554.86|556.66|554.66|556.86|554.86|556.54|554.54|25
1607645340000|2020-12-11 00:09:00|556.68|554.68|556.77|554.77|556.94|554.94|556.68|554.68|27
1607645350000|2020-12-11 00:09:10|556.8|554.8|556.75|554.75|556.83|554.83|556.71|554.71|29
1607645360000|2020-12-11 00:09:20|556.77|554.77|556.58|554.58|556.8|554.8|556.57|554.57|28
1607645370000|2020-12-11 00:09:30|556.62|554.62|556.51|554.51|556.68|554.68|556.38|554.38|25
1607645380000|2020-12-11 00:09:40|556.42|554.42|556.46|554.46|556.5|554.5|556.11|554.11|32
1607645390000|2020-12-11 00:09:50|556.39|554.39|556.24|554.24|556.4|554.4|556.22|554.22|23
1607645400000|2020-12-11 00:10:00|556.27|554.27|556.73|554.73|556.77|554.77|556.27|554.27|32
1607645410000|2020-12-11 00:10:10|556.7|554.7|556.55|554.55|556.72|554.72|556.51|554.51|29
1607645420000|2020-12-11 00:10:20|556.57|554.57|556.82|554.82|556.98|554.98|556.57|554.57|23
1607645430000|2020-12-11 00:10:30|556.8|554.8|556.68|554.68|556.8|554.8|556.67|554.67|21
1607645440000|2020-12-11 00:10:40|556.66|554.66|556.52|554.52|556.66|554.66|556.52|554.52|20
1607645450000|2020-12-11 00:10:50|556.57|554.57|556.56|554.56|556.59|554.59|556.51|554.51|14
1607645460000|2020-12-11 00:11:00|556.57|554.57|556.76|554.76|556.81|554.81|556.57|554.57|21
1607645470000|2020-12-11 00:11:10|556.77|554.77|556.69|554.69|556.81|554.81|556.69|554.69|21
1607645480000|2020-12-11 00:11:20|556.73|554.73|556.78|554.78|556.79|554.79|556.65|554.65|28
1607645490000|2020-12-11 00:11:30|556.79|554.79|557.24|555.24|557.24|555.24|556.79|554.79|23
1607645500000|2020-12-11 00:11:40|557.23|555.23|556.92|554.92|557.29|555.29|556.92|554.92|25
1607645510000|2020-12-11 00:11:50|556.98|554.98|556.96|554.96|556.98|554.98|556.81|554.81|27
1607645520000|2020-12-11 00:12:00|556.95|554.95|556.72|554.72|556.99|554.99|556.72|554.72|31
1607645530000|2020-12-11 00:12:10|556.74|554.74|556.69|554.69|556.79|554.79|556.69|554.69|24
1607645540000|2020-12-11 00:12:20|556.7|554.7|556.78|554.78|556.78|554.78|556.53|554.53|25
1607645550000|2020-12-11 00:12:30|556.7|554.7|556.71|554.71|556.76|554.76|556.7|554.7|14
1607645560000|2020-12-11 00:12:40|556.72|554.72|556.74|554.74|556.79|554.79|556.64|554.64|16
1607645570000|2020-12-11 00:12:50|556.78|554.78|556.68|554.68|556.8|554.8|556.68|554.68|17
1607645580000|2020-12-11 00:13:00|556.7|554.7|556.97|554.97|557|555|556.68|554.68|20
1607645590000|2020-12-11 00:13:10|556.98|554.98|556.95|554.95|557.02|555.02|556.93|554.93|11
1607645600000|2020-12-11 00:13:20|557|555|557.06|555.06|557.06|555.06|557|555|21
1607645610000|2020-12-11 00:13:30|557.05|555.05|557.04|555.04|557.07|555.07|557.03|555.03|22
1607645620000|2020-12-11 00:13:40|557.03|555.03|557.12|555.12|557.14|555.14|557|555|20
1607645630000|2020-12-11 00:13:50|557.13|555.13|557.11|555.11|557.13|555.13|557.05|555.05|10
1607645640000|2020-12-11 00:14:00|557.13|555.13|556.93|554.93|557.16|555.16|556.93|554.93|24
1607645650000|2020-12-11 00:14:10|556.9|554.9|556.72|554.72|556.94|554.94|556.7|554.7|19
1607645660000|2020-12-11 00:14:20|556.73|554.73|556.81|554.81|556.87|554.87|556.72|554.72|25
1607645670000|2020-12-11 00:14:30|556.83|554.83|556.78|554.78|556.85|554.85|556.78|554.78|24
1607645680000|2020-12-11 00:14:40|556.71|554.71|556.72|554.72|556.75|554.75|556.66|554.66|16
1607645690000|2020-12-11 00:14:50|556.74|554.74|556.74|554.74|556.79|554.79|556.72|554.72|22
1607645700000|2020-12-11 00:15:00|556.69|554.69|556.72|554.72|556.77|554.77|556.69|554.69|13
1607645710000|2020-12-11 00:15:10|556.7|554.7|556.68|554.68|556.7|554.7|556.66|554.66|16
1607645720000|2020-12-11 00:15:20|556.7|554.7|556.78|554.78|556.84|554.84|556.68|554.68|24
1607645730000|2020-12-11 00:15:30|556.8|554.8|556.83|554.83|556.85|554.85|556.79|554.79|14
1607645740000|2020-12-11 00:15:40|556.87|554.87|556.73|554.73|556.87|554.87|556.69|554.69|17
1607645750000|2020-12-11 00:15:50|556.64|554.64|556.66|554.66|556.74|554.74|556.64|554.64|14
1607645760000|2020-12-11 00:16:00|556.62|554.62|556.66|554.66|556.67|554.67|556.62|554.62|15
1607645770000|2020-12-11 00:16:10|556.65|554.65|556.84|554.84|556.84|554.84|556.6|554.6|20
1607645780000|2020-12-11 00:16:20|556.81|554.81|556.79|554.79|556.98|554.98|556.76|554.76|24
1607645790000|2020-12-11 00:16:30|556.78|554.78|556.62|554.62|556.85|554.85|556.62|554.62|31
1607645800000|2020-12-11 00:16:40|556.57|554.57|556.56|554.56|556.61|554.61|556.5|554.5|28
1607645810000|2020-12-11 00:16:50|556.54|554.54|556.57|554.57|556.61|554.61|556.53|554.53|29
1607645820000|2020-12-11 00:17:00|556.54|554.54|556.23|554.23|556.59|554.59|556.23|554.23|29
1607645830000|2020-12-11 00:17:10|556.22|554.22|556.27|554.27|556.27|554.27|556.22|554.22|8
1607645840000|2020-12-11 00:17:20|556.26|554.26|556.12|554.12|556.27|554.27|556.12|554.12|12
1607645850000|2020-12-11 00:17:30|556.08|554.08|555.97|553.97|556.11|554.11|555.89|553.89|7
1607645860000|2020-12-11 00:17:40|555.91|553.91|555.84|553.84|556.07|554.07|555.72|553.72|29
1607645870000|2020-12-11 00:17:50|555.78|553.78|555.95|553.95|555.98|553.98|555.74|553.74|25
1607645880000|2020-12-11 00:18:00|555.97|553.97|555.93|553.93|555.98|553.98|555.82|553.82|22
1607645890000|2020-12-11 00:18:10|555.95|553.95|556.57|554.57|556.57|554.57|555.94|553.94|30
1607645900000|2020-12-11 00:18:20|556.58|554.58|556.78|554.78|556.87|554.87|556.55|554.55|25
1607645910000|2020-12-11 00:18:30|556.79|554.79|556.73|554.73|556.83|554.83|556.73|554.73|23
1607645920000|2020-12-11 00:18:40|556.75|554.75|556.76|554.76|556.79|554.79|556.74|554.74|25
1607645930000|2020-12-11 00:18:50|556.75|554.75|556.65|554.65|556.75|554.75|556.53|554.53|17
1607645940000|2020-12-11 00:19:00|556.61|554.61|556.78|554.78|556.8|554.8|556.61|554.61|23
1607645950000|2020-12-11 00:19:10|556.81|554.81|556.9|554.9|556.91|554.91|556.78|554.78|23
1607645960000|2020-12-11 00:19:20|556.89|554.89|556.9|554.9|556.91|554.91|556.86|554.86|15
1607645970000|2020-12-11 00:19:30|556.88|554.88|557.12|555.12|557.12|555.12|556.87|554.87|22
1607645980000|2020-12-11 00:19:40|557.09|555.09|556.92|554.92|557.14|555.14|556.92|554.92|26
1607645990000|2020-12-11 00:19:50|556.9|554.9|556.98|554.98|557|555|556.9|554.9|16
1607646000000|2020-12-11 00:20:00|556.97|554.97|557|555|557.01|555.01|556.96|554.96|17
1607646010000|2020-12-11 00:20:10|557.01|555.01|557.1|555.1|557.13|555.13|557|555|21
1607646020000|2020-12-11 00:20:20|557.07|555.07|557.14|555.14|557.17|555.17|557.07|555.07|23
1607646030000|2020-12-11 00:20:30|557.11|555.11|557.23|555.23|557.26|555.26|557.07|555.07|24
1607646040000|2020-12-11 00:20:40|557.24|555.24|557.41|555.41|557.41|555.41|557.23|555.23|20
1607646050000|2020-12-11 00:20:50|557.4|555.4|557.5|555.5|557.5|555.5|557.4|555.4|15
1607646060000|2020-12-11 00:21:00|557.46|555.46|557.51|555.51|557.53|555.53|557.46|555.46|21
1607646070000|2020-12-11 00:21:10|557.54|555.54|557.62|555.62|557.62|555.62|557.54|555.54|16
1607646080000|2020-12-11 00:21:20|557.61|555.61|557.84|555.84|557.89|555.89|557.59|555.59|17
1607646090000|2020-12-11 00:21:30|557.86|555.86|557.97|555.97|557.97|555.97|557.83|555.83|16
1607646100000|2020-12-11 00:21:40|557.98|555.98|557.83|555.83|558.02|556.02|557.79|555.79|14
1607646110000|2020-12-11 00:21:50|557.81|555.81|558.05|556.05|558.09|556.09|557.81|555.81|23
1607646120000|2020-12-11 00:22:00|558.06|556.06|557.96|555.96|558.08|556.08|557.94|555.94|27
1607646130000|2020-12-11 00:22:10|557.97|555.97|557.93|555.93|558|556|557.93|555.93|20
1607646140000|2020-12-11 00:22:20|557.94|555.94|557.98|555.98|557.98|555.98|557.91|555.91|24
1607646150000|2020-12-11 00:22:30|557.97|555.97|557.77|555.77|557.97|555.97|557.74|555.74|23
1607646160000|2020-12-11 00:22:40|557.76|555.76|557.9|555.9|557.9|555.9|557.74|555.74|22
1607646170000|2020-12-11 00:22:50|557.89|555.89|557.83|555.83|557.91|555.91|557.83|555.83|18
1607646180000|2020-12-11 00:23:00|557.86|555.86|558.11|556.11|558.11|556.11|557.83|555.83|22
1607646190000|2020-12-11 00:23:10|558.1|556.1|558.06|556.06|558.12|556.12|558.04|556.04|17
1607646200000|2020-12-11 00:23:20|558.05|556.05|557.99|555.99|558.06|556.06|557.95|555.95|25
1607646210000|2020-12-11 00:23:30|557.96|555.96|557.99|555.99|558.03|556.03|557.96|555.96|11
1607646220000|2020-12-11 00:23:40|557.98|555.98|557.91|555.91|557.98|555.98|557.88|555.88|5
1607646230000|2020-12-11 00:23:50|557.92|555.92|557.98|555.98|557.99|555.99|557.92|555.92|13
1607646240000|2020-12-11 00:24:00|557.99|555.99|557.92|555.92|557.99|555.99|557.81|555.81|21
1607646250000|2020-12-11 00:24:10|557.9|555.9|557.82|555.82|557.9|555.9|557.81|555.81|12
1607646260000|2020-12-11 00:24:20|557.81|555.81|557.83|555.83|557.83|555.83|557.81|555.81|5
1607646270000|2020-12-11 00:24:30|557.82|555.82|557.71|555.71|557.82|555.82|557.71|555.71|13
1607646280000|2020-12-11 00:24:40|557.72|555.72|557.69|555.69|557.72|555.72|557.62|555.62|11
1607646290000|2020-12-11 00:24:50|557.67|555.67|557.64|555.64|557.71|555.71|557.63|555.63|18
1607646300000|2020-12-11 00:25:00|557.66|555.66|557.71|555.71|557.75|555.75|557.63|555.63|27
1607646310000|2020-12-11 00:25:10|557.69|555.69|557.77|555.77|557.8|555.8|557.69|555.69|20
1607646320000|2020-12-11 00:25:20|557.78|555.78|557.74|555.74|557.8|555.8|557.74|555.74|21
1607646330000|2020-12-11 00:25:30|557.75|555.75|557.67|555.67|557.75|555.75|557.62|555.62|12
1607646340000|2020-12-11 00:25:40|557.61|555.61|557.68|555.68|557.7|555.7|557.61|555.61|5
1607646350000|2020-12-11 00:25:50|557.66|555.66|557.67|555.67|557.7|555.7|557.66|555.66|13
1607646360000|2020-12-11 00:26:00|557.68|555.68|557.69|555.69|557.7|555.7|557.67|555.67|15
1607646370000|2020-12-11 00:26:10|557.67|555.67|557.66|555.66|557.68|555.68|557.65|555.65|7
1607646380000|2020-12-11 00:26:20|557.65|555.65|557.64|555.64|557.65|555.65|557.59|555.59|10
1607646390000|2020-12-11 00:26:30|557.63|555.63|557.61|555.61|557.64|555.64|557.6|555.6|17
1607646400000|2020-12-11 00:26:40|557.64|555.64|557.63|555.63|557.64|555.64|557.6|555.6|7
1607646410000|2020-12-11 00:26:50|557.65|555.65|557.63|555.63|557.65|555.65|557.6|555.6|8
1607646420000|2020-12-11 00:27:00|557.64|555.64|557.73|555.73|557.74|555.74|557.63|555.63|8
1607646430000|2020-12-11 00:27:10|557.69|555.69|557.73|555.73|557.74|555.74|557.67|555.67|10
1607646440000|2020-12-11 00:27:20|557.67|555.67|557.62|555.62|557.75|555.75|557.61|555.61|18
1607646450000|2020-12-11 00:27:30|557.6|555.6|557.6|555.6|557.63|555.63|557.59|555.59|16
1607646460000|2020-12-11 00:27:40|557.59|555.59|557.58|555.58|557.6|555.6|557.58|555.58|8
1607646480000|2020-12-11 00:28:00|557.63|555.63|557.68|555.68|557.75|555.75|557.63|555.63|9
1607646490000|2020-12-11 00:28:10|557.69|555.69|557.5|555.5|557.7|555.7|557.5|555.5|18
1607646500000|2020-12-11 00:28:20|557.48|555.48|557.26|555.26|557.5|555.5|557.24|555.24|35
1607646510000|2020-12-11 00:28:30|557.02|555.02|556.78|554.78|557.02|555.02|556.66|554.66|25
1607646520000|2020-12-11 00:28:40|556.75|554.75|556.55|554.55|556.75|554.75|556.54|554.54|20
1607646530000|2020-12-11 00:28:50|556.54|554.54|556.13|554.13|556.61|554.61|556.13|554.13|26
1607646540000|2020-12-11 00:29:00|556.01|554.01|555.39|553.39|556.02|554.02|555.29|553.29|35
1607646550000|2020-12-11 00:29:10|555.4|553.4|554.19|552.19|555.45|553.45|554.19|552.19|31
1607646560000|2020-12-11 00:29:20|554.18|552.18|553.81|551.81|554.18|552.18|553.07|551.07|35
1607646570000|2020-12-11 00:29:30|553.86|551.86|554.7|552.7|554.81|552.81|553.86|551.86|33
1607646580000|2020-12-11 00:29:40|554.71|552.71|554.31|552.31|554.71|552.71|554.27|552.27|31
1607646590000|2020-12-11 00:29:50|554.33|552.33|554.16|552.16|554.33|552.33|554.07|552.07|30
1607646600000|2020-12-11 00:30:00|554.14|552.14|554.55|552.55|554.57|552.57|554.13|552.13|34
1607646610000|2020-12-11 00:30:10|554.53|552.53|554.82|552.82|554.89|552.89|554.46|552.46|32
1607646620000|2020-12-11 00:30:20|554.81|552.81|554.68|552.68|554.88|552.88|554.68|552.68|29
1607646630000|2020-12-11 00:30:30|554.66|552.66|554.32|552.32|554.66|552.66|554.32|552.32|28
1607646640000|2020-12-11 00:30:40|554.35|552.35|554.61|552.61|554.67|552.67|554.35|552.35|32
1607646650000|2020-12-11 00:30:50|554.65|552.65|554.58|552.58|554.69|552.69|554.52|552.52|25
1607646660000|2020-12-11 00:31:00|554.56|552.56|554.83|552.83|554.83|552.83|554.53|552.53|26
1607646670000|2020-12-11 00:31:10|554.8|552.8|554.92|552.92|554.98|552.98|554.8|552.8|20
1607646680000|2020-12-11 00:31:20|554.95|552.95|554.87|552.87|555.06|553.06|554.87|552.87|24
1607646690000|2020-12-11 00:31:30|554.98|552.98|555.7|553.7|555.73|553.73|554.86|552.86|23
1607646700000|2020-12-11 00:31:40|555.69|553.69|555.55|553.55|555.73|553.73|555.55|553.55|27
1607646710000|2020-12-11 00:31:50|555.56|553.56|555.31|553.31|555.57|553.57|555.31|553.31|24
1607646720000|2020-12-11 00:32:00|555.33|553.33|555.35|553.35|555.41|553.41|555.33|553.33|11
1607646730000|2020-12-11 00:32:10|555.34|553.34|555.53|553.53|555.53|553.53|555.34|553.34|20
1607646740000|2020-12-11 00:32:20|555.5|553.5|555.37|553.37|555.5|553.5|555.33|553.33|28
1607646750000|2020-12-11 00:32:30|555.36|553.36|555.36|553.36|555.48|553.48|555.33|553.33|29
1607646760000|2020-12-11 00:32:40|555.35|553.35|555.24|553.24|555.35|553.35|555.24|553.24|24
1607646770000|2020-12-11 00:32:50|555.25|553.25|555.17|553.17|555.25|553.25|555.08|553.08|28
1607646780000|2020-12-11 00:33:00|555.15|553.15|555.23|553.23|555.26|553.26|555.15|553.15|24
1607646790000|2020-12-11 00:33:10|555.24|553.24|555.33|553.33|555.36|553.36|555.23|553.23|17
1607646800000|2020-12-11 00:33:20|555.24|553.24|555.01|553.01|555.24|553.24|555.01|553.01|12
1607646810000|2020-12-11 00:33:30|554.97|552.97|554.95|552.95|554.97|552.97|554.95|552.95|4
1607646820000|2020-12-11 00:33:40|554.99|552.99|555.06|553.06|555.21|553.21|554.99|552.99|27
1607646830000|2020-12-11 00:33:50|555.04|553.04|555.04|553.04|555.07|553.07|555.02|553.02|9
1607646840000|2020-12-11 00:34:00|555.05|553.05|554.63|552.63|555.05|553.05|554.63|552.63|17
1607646850000|2020-12-11 00:34:10|554.67|552.67|554.5|552.5|554.67|552.67|554.5|552.5|19
1607646860000|2020-12-11 00:34:20|554.49|552.49|554.6|552.6|554.71|552.71|554.44|552.44|26
1607646870000|2020-12-11 00:34:30|554.63|552.63|554.35|552.35|554.63|552.63|554.22|552.22|31
1607646880000|2020-12-11 00:34:40|554.38|552.38|554.28|552.28|554.41|552.41|554.27|552.27|25
1607646890000|2020-12-11 00:34:50|554.22|552.22|554.23|552.23|554.24|552.24|554.19|552.19|23
1607646900000|2020-12-11 00:35:00|554.22|552.22|554.37|552.37|554.37|552.37|554.21|552.21|23
1607646910000|2020-12-11 00:35:10|554.38|552.38|554.19|552.19|554.38|552.38|554.18|552.18|22
1607646920000|2020-12-11 00:35:20|554.2|552.2|554.2|552.2|554.25|552.25|554.1|552.1|28
1607646930000|2020-12-11 00:35:30|554.22|552.22|554.29|552.29|554.31|552.31|554.16|552.16|21
1607646940000|2020-12-11 00:35:40|554.32|552.32|554.32|552.32|554.44|552.44|554.28|552.28|23
1607646950000|2020-12-11 00:35:50|554.3|552.3|554.27|552.27|554.5|552.5|554.27|552.27|21
1607646960000|2020-12-11 00:36:00|554.26|552.26|554.17|552.17|554.27|552.27|554.01|552.01|23
1607646970000|2020-12-11 00:36:10|554.18|552.18|554.17|552.17|554.2|552.2|554.13|552.13|20
1607646980000|2020-12-11 00:36:20|554.16|552.16|554.14|552.14|554.3|552.3|554.1|552.1|29
1607646990000|2020-12-11 00:36:30|554.08|552.08|554.16|552.16|554.21|552.21|554.08|552.08|26
1607647000000|2020-12-11 00:36:40|554.18|552.18|554.31|552.31|554.32|552.32|554.17|552.17|18
1607647010000|2020-12-11 00:36:50|554.32|552.32|554.24|552.24|554.32|552.32|554.22|552.22|20
1607647020000|2020-12-11 00:37:00|554.22|552.22|553.17|551.17|554.25|552.25|553.17|551.17|27
1607647030000|2020-12-11 00:37:10|553.14|551.14|553.26|551.26|553.3|551.3|553.1|551.1|31
1607647040000|2020-12-11 00:37:20|553.21|551.21|553.01|551.01|553.32|551.32|553.01|551.01|25
1607647050000|2020-12-11 00:37:30|553.02|551.02|552.81|550.81|553.02|551.02|552.81|550.81|20
1607647060000|2020-12-11 00:37:40|552.82|550.82|552.93|550.93|552.95|550.95|552.81|550.81|17
1607647070000|2020-12-11 00:37:50|552.94|550.94|552.83|550.83|552.94|550.94|552.83|550.83|24
1607647080000|2020-12-11 00:38:00|552.8|550.8|552.39|550.39|552.84|550.84|552.39|550.39|14
1607647090000|2020-12-11 00:38:10|552.4|550.4|552.17|550.17|552.4|550.4|552.14|550.14|16
1607647100000|2020-12-11 00:38:20|552.18|550.18|552.15|550.15|552.24|550.24|552.11|550.11|24
1607647110000|2020-12-11 00:38:30|552.12|550.12|552.38|550.38|552.42|550.42|552.12|550.12|30
1607647120000|2020-12-11 00:38:40|552.36|550.36|552.61|550.61|552.63|550.63|552.23|550.23|24
1607647130000|2020-12-11 00:38:50|552.63|550.63|552.85|550.85|552.85|550.85|552.57|550.57|13
1607647140000|2020-12-11 00:39:00|552.88|550.88|552.92|550.92|552.95|550.95|552.88|550.88|12
1607647150000|2020-12-11 00:39:10|552.93|550.93|552.93|550.93|552.95|550.95|552.92|550.92|11
1607647160000|2020-12-11 00:39:20|552.94|550.94|552.65|550.65|552.98|550.98|552.64|550.64|27
1607647170000|2020-12-11 00:39:30|552.61|550.61|552.7|550.7|552.75|550.75|552.57|550.57|24
1607647180000|2020-12-11 00:39:40|552.69|550.69|552.89|550.89|552.99|550.99|552.68|550.68|26
1607647190000|2020-12-11 00:39:50|552.86|550.86|552.37|550.37|552.86|550.86|552.37|550.37|30
1607647200000|2020-12-11 00:40:00|552.32|550.32|552.52|550.52|552.52|550.52|552.24|550.24|22
1607647210000|2020-12-11 00:40:10|552.54|550.54|552.73|550.73|552.76|550.76|552.54|550.54|21
1607647220000|2020-12-11 00:40:20|552.76|550.76|552.98|550.98|552.98|550.98|552.76|550.76|13
1607647230000|2020-12-11 00:40:30|552.99|550.99|553.08|551.08|553.12|551.12|552.99|550.99|21
1607647240000|2020-12-11 00:40:40|553.14|551.14|553|551|553.14|551.14|552.97|550.97|30
1607647250000|2020-12-11 00:40:50|552.94|550.94|553.1|551.1|553.15|551.15|552.92|550.92|30
1607647260000|2020-12-11 00:41:00|553.06|551.06|552.66|550.66|553.06|551.06|552.62|550.62|26
1607647270000|2020-12-11 00:41:10|552.68|550.68|552.72|550.72|552.75|550.75|552.5|550.5|25
1607647280000|2020-12-11 00:41:20|552.71|550.71|552.78|550.78|552.82|550.82|552.67|550.67|30
1607647290000|2020-12-11 00:41:30|552.82|550.82|552.6|550.6|552.84|550.84|552.58|550.58|25
1607647300000|2020-12-11 00:41:40|552.62|550.62|552.31|550.31|552.62|550.62|552.27|550.27|28
1607647310000|2020-12-11 00:41:50|552.33|550.33|552.29|550.29|552.44|550.44|552.27|550.27|19
1607647320000|2020-12-11 00:42:00|552.31|550.31|552.31|550.31|552.36|550.36|552.3|550.3|19
1607647330000|2020-12-11 00:42:10|552.34|550.34|552.08|550.08|552.34|550.34|552.03|550.03|20
1607647340000|2020-12-11 00:42:20|552.07|550.07|551.98|549.98|552.16|550.16|551.93|549.93|21
1607647350000|2020-12-11 00:42:30|552.01|550.01|551.98|549.98|552.01|550.01|551.85|549.85|34
1607647360000|2020-12-11 00:42:40|551.89|549.89|551.73|549.73|552.03|550.03|551.73|549.73|23
1607647370000|2020-12-11 00:42:50|551.75|549.75|551.8|549.8|551.8|549.8|551.49|549.49|15
1607647380000|2020-12-11 00:43:00|551.83|549.83|552.02|550.02|552.06|550.06|551.81|549.81|16
1607647390000|2020-12-11 00:43:10|551.93|549.93|551.54|549.54|551.93|549.93|551.53|549.53|24
1607647400000|2020-12-11 00:43:20|551.53|549.53|551.59|549.59|551.59|549.59|551.31|549.31|13
1607647410000|2020-12-11 00:43:30|551.25|549.25|551.19|549.19|551.25|549.25|551.15|549.15|10
1607647420000|2020-12-11 00:43:40|551.22|549.22|551.31|549.31|551.6|549.6|551.2|549.2|32
1607647430000|2020-12-11 00:43:50|551.28|549.28|551.36|549.36|551.42|549.42|551.28|549.28|34
1607647440000|2020-12-11 00:44:00|551.3|549.3|551.17|549.17|551.36|549.36|551.08|549.08|28
1607647450000|2020-12-11 00:44:10|551.03|549.03|551.27|549.27|551.27|549.27|551.03|549.03|20
1607647460000|2020-12-11 00:44:20|551.21|549.21|551.48|549.48|551.6|549.6|551.18|549.18|27
1607647470000|2020-12-11 00:44:30|551.46|549.46|551.43|549.43|551.58|549.58|551.43|549.43|25
1607647480000|2020-12-11 00:44:40|551.51|549.51|551.91|549.91|551.92|549.92|551.46|549.46|26
1607647490000|2020-12-11 00:44:50|551.89|549.89|552.12|550.12|552.15|550.15|551.85|549.85|33
1607647500000|2020-12-11 00:45:00|552.13|550.13|552.25|550.25|552.29|550.29|552.12|550.12|28
1607647510000|2020-12-11 00:45:10|552.26|550.26|552.51|550.51|552.51|550.51|552.25|550.25|18
1607647520000|2020-12-11 00:45:20|552.53|550.53|552.48|550.48|552.61|550.61|552.48|550.48|16
1607647530000|2020-12-11 00:45:30|552.43|550.43|552.21|550.21|552.43|550.43|552.21|550.21|26
1607647540000|2020-12-11 00:45:40|552.23|550.23|552.27|550.27|552.35|550.35|552.23|550.23|31
1607647550000|2020-12-11 00:45:50|552.24|550.24|552.27|550.27|552.29|550.29|552.22|550.22|32
1607647560000|2020-12-11 00:46:00|552.25|550.25|551.86|549.86|552.28|550.28|551.83|549.83|28
1607647570000|2020-12-11 00:46:10|551.85|549.85|551.77|549.77|551.86|549.86|551.76|549.76|25
1607647580000|2020-12-11 00:46:20|551.76|549.76|551.75|549.75|551.79|549.79|551.72|549.72|22
1607647590000|2020-12-11 00:46:30|551.74|549.74|551.64|549.64|551.78|549.78|551.57|549.57|20
1607647600000|2020-12-11 00:46:40|551.63|549.63|551.39|549.39|551.74|549.74|551.39|549.39|25
1607647610000|2020-12-11 00:46:50|551.64|549.64|551.07|549.07|551.73|549.73|550.99|548.99|33
1607647620000|2020-12-11 00:47:00|551.03|549.03|551|549|551.09|549.09|551|549|28
1607647630000|2020-12-11 00:47:10|550.94|548.94|550.91|548.91|551.06|549.06|550.87|548.87|31
1607647640000|2020-12-11 00:47:20|550.99|548.99|550.85|548.85|550.99|548.99|550.43|548.43|29
1607647650000|2020-12-11 00:47:30|550.92|548.92|551.2|549.2|551.21|549.21|550.92|548.92|27
1607647660000|2020-12-11 00:47:40|551.23|549.23|550.89|548.89|551.28|549.28|550.89|548.89|31
1607647670000|2020-12-11 00:47:50|550.93|548.93|550.85|548.85|551.03|549.03|550.85|548.85|31
1607647680000|2020-12-11 00:48:00|550.75|548.75|550.82|548.82|550.89|548.89|550.73|548.73|28
1607647690000|2020-12-11 00:48:10|550.87|548.87|550.88|548.88|550.88|548.88|550.78|548.78|23
1607647700000|2020-12-11 00:48:20|550.87|548.87|550.91|548.91|550.95|548.95|550.87|548.87|27
1607647710000|2020-12-11 00:48:30|550.92|548.92|550.79|548.79|550.94|548.94|550.75|548.75|20
1607647720000|2020-12-11 00:48:40|550.81|548.81|551|549|551|549|550.65|548.65|28
1607647730000|2020-12-11 00:48:50|551.01|549.01|551.31|549.31|551.35|549.35|551.01|549.01|23
1607647740000|2020-12-11 00:49:00|551.32|549.32|551.7|549.7|551.7|549.7|551.31|549.31|26
1607647750000|2020-12-11 00:49:10|551.65|549.65|551.58|549.58|551.89|549.89|551.58|549.58|32
1607647760000|2020-12-11 00:49:20|551.76|549.76|551.6|549.6|551.76|549.76|551.56|549.56|32
1607647770000|2020-12-11 00:49:30|551.64|549.64|551.91|549.91|551.94|549.94|551.61|549.61|25
1607647780000|2020-12-11 00:49:40|551.9|549.9|552.06|550.06|552.12|550.12|551.89|549.89|27
1607647790000|2020-12-11 00:49:50|552.03|550.03|551.94|549.94|552.08|550.08|551.92|549.92|34
1607647800000|2020-12-11 00:50:00|551.87|549.87|551.82|549.82|551.9|549.9|551.82|549.82|21
1607647810000|2020-12-11 00:50:10|551.78|549.78|551.33|549.33|551.78|549.78|551.25|549.25|31
1607647820000|2020-12-11 00:50:20|551.31|549.31|551.22|549.22|551.45|549.45|551.21|549.21|29
1607647830000|2020-12-11 00:50:30|551.23|549.23|551.24|549.24|551.34|549.34|551.12|549.12|26
1607647840000|2020-12-11 00:50:40|551.23|549.23|550.91|548.91|551.23|549.23|550.9|548.9|14
1607647850000|2020-12-11 00:50:50|550.9|548.9|550.86|548.86|550.91|548.91|550.85|548.85|10
1607647860000|2020-12-11 00:51:00|550.87|548.87|551.03|549.03|551.08|549.08|550.85|548.85|17
1607647870000|2020-12-11 00:51:10|551.04|549.04|550.78|548.78|551.15|549.15|550.78|548.78|30
1607647880000|2020-12-11 00:51:20|550.8|548.8|550.65|548.65|550.83|548.83|550.65|548.65|14
1607647890000|2020-12-11 00:51:30|550.64|548.64|550.45|548.45|550.71|548.71|550.41|548.41|21
1607647900000|2020-12-11 00:51:40|550.49|548.49|550.17|548.17|550.49|548.49|550.17|548.17|19
1607647910000|2020-12-11 00:51:50|550.18|548.18|550.06|548.06|550.19|548.19|550.02|548.02|27
1607647920000|2020-12-11 00:52:00|550.04|548.04|549.77|547.77|550.08|548.08|549.77|547.77|28
1607647930000|2020-12-11 00:52:10|549.78|547.78|549.6|547.6|549.79|547.79|549.5|547.5|16
1607647940000|2020-12-11 00:52:20|549.7|547.7|549.71|547.71|549.84|547.84|549.69|547.69|19
1607647950000|2020-12-11 00:52:30|549.72|547.72|549.96|547.96|549.97|547.97|549.69|547.69|37
1607647960000|2020-12-11 00:52:40|549.93|547.93|549.96|547.96|550.02|548.02|549.88|547.88|25
1607647970000|2020-12-11 00:52:50|549.94|547.94|548.7|546.7|549.94|547.94|548.66|546.66|30
1607647980000|2020-12-11 00:53:00|548.67|546.67|548.98|546.98|549.02|547.02|548.62|546.62|34
1607647990000|2020-12-11 00:53:10|548.99|546.99|548.89|546.89|549.43|547.43|548.89|546.89|34
1607648000000|2020-12-11 00:53:20|548.88|546.88|548.64|546.64|548.97|546.97|548.61|546.61|31
1607648010000|2020-12-11 00:53:30|548.6|546.6|547.85|545.85|548.6|546.6|547.85|545.85|22
1607648020000|2020-12-11 00:53:40|547.91|545.91|547.72|545.72|547.91|545.91|547.72|545.72|34
1607648030000|2020-12-11 00:53:50|547.75|545.75|547.91|545.91|547.91|545.91|547.65|545.65|31
1607648040000|2020-12-11 00:54:00|547.9|545.9|548.25|546.25|548.47|546.47|547.9|545.9|33
1607648050000|2020-12-11 00:54:10|548.26|546.26|548.19|546.19|548.27|546.27|548.04|546.04|31
1607648060000|2020-12-11 00:54:20|548.2|546.2|547.68|545.68|548.2|546.2|547.58|545.58|28
1607648070000|2020-12-11 00:54:30|547.66|545.66|547.67|545.67|547.8|545.8|547.61|545.61|27
1607648080000|2020-12-11 00:54:40|547.66|545.66|547.62|545.62|547.86|545.86|547.62|545.62|28
1607648090000|2020-12-11 00:54:50|547.61|545.61|547.43|545.43|547.61|545.61|547.23|545.23|27
1607648100000|2020-12-11 00:55:00|547.45|545.45|547.79|545.79|547.83|545.83|547.45|545.45|35
1607648110000|2020-12-11 00:55:10|547.78|545.78|547.7|545.7|547.85|545.85|547.65|545.65|33
1607648120000|2020-12-11 00:55:20|547.75|545.75|548|546|548.04|546.04|547.66|545.66|27
1607648130000|2020-12-11 00:55:30|548.17|546.17|548.6|546.6|548.63|546.63|548.15|546.15|25
1607648140000|2020-12-11 00:55:40|548.61|546.61|548.93|546.93|548.95|546.95|548.61|546.61|30
1607648150000|2020-12-11 00:55:50|549.01|547.01|549.21|547.21|549.24|547.24|548.98|546.98|30
1607648160000|2020-12-11 00:56:00|549.26|547.26|549.74|547.74|549.79|547.79|549.2|547.2|35
1607648170000|2020-12-11 00:56:10|549.75|547.75|550|548|550.01|548.01|549.73|547.73|31
1607648180000|2020-12-11 00:56:20|549.96|547.96|549.93|547.93|549.97|547.97|549.62|547.62|34
1607648190000|2020-12-11 00:56:30|549.94|547.94|550.11|548.11|550.15|548.15|549.91|547.91|33
1607648200000|2020-12-11 00:56:40|550.1|548.1|550.22|548.22|550.3|548.3|550.07|548.07|28
1607648210000|2020-12-11 00:56:50|550.12|548.12|550.49|548.49|550.5|548.5|550.12|548.12|33
1607648220000|2020-12-11 00:57:00|550.48|548.48|550.47|548.47|550.55|548.55|550.46|548.46|21
1607648230000|2020-12-11 00:57:10|550.5|548.5|550.52|548.52|550.52|548.52|550.45|548.45|17
1607648240000|2020-12-11 00:57:20|550.54|548.54|550.64|548.64|550.66|548.66|550.51|548.51|21
1607648250000|2020-12-11 00:57:30|550.69|548.69|550.53|548.53|550.69|548.69|550.51|548.51|23
1607648260000|2020-12-11 00:57:40|550.55|548.55|550.65|548.65|550.66|548.66|550.33|548.33|27
1607648270000|2020-12-11 00:57:50|550.63|548.63|550.76|548.76|550.79|548.79|550.63|548.63|21
1607648280000|2020-12-11 00:58:00|550.75|548.75|550.68|548.68|550.83|548.83|550.66|548.66|15
1607648290000|2020-12-11 00:58:10|550.65|548.65|550.73|548.73|550.76|548.76|550.58|548.58|25
1607648300000|2020-12-11 00:58:20|550.74|548.74|550.79|548.79|550.79|548.79|550.72|548.72|18
1607648310000|2020-12-11 00:58:30|550.75|548.75|550.61|548.61|550.75|548.75|550.6|548.6|26
1607648320000|2020-12-11 00:58:40|550.62|548.62|550.66|548.66|550.68|548.68|550.61|548.61|11
1607648330000|2020-12-11 00:58:50|550.67|548.67|550.66|548.66|550.67|548.67|550.64|548.64|10
1607648340000|2020-12-11 00:59:00|550.64|548.64|550.41|548.41|550.66|548.66|550.39|548.39|20
1607648350000|2020-12-11 00:59:10|550.4|548.4|550.48|548.48|550.48|548.48|550.36|548.36|13
1607648360000|2020-12-11 00:59:20|550.45|548.45|550.46|548.46|550.51|548.51|550.43|548.43|6
1607648370000|2020-12-11 00:59:30|550.43|548.43|550.24|548.24|550.46|548.46|550.24|548.24|12
1607648380000|2020-12-11 00:59:40|550.26|548.26|549.9|547.9|550.28|548.28|549.87|547.87|19
1607648390000|2020-12-11 00:59:50|549.88|547.88|549.79|547.79|549.88|547.88|549.78|547.78|22
1607648400000|2020-12-11 01:00:00|549.71|547.71|549.57|547.57|549.71|547.71|549.49|547.49|27
1607648410000|2020-12-11 01:00:10|549.52|547.52|549.72|547.72|549.79|547.79|549.52|547.52|31
1607648420000|2020-12-11 01:00:20|549.67|547.67|549.84|547.84|549.93|547.93|549.67|547.67|29
1607648430000|2020-12-11 01:00:30|549.87|547.87|549.89|547.89|549.91|547.91|549.78|547.78|30
1607648440000|2020-12-11 01:00:40|549.9|547.9|549.62|547.62|550.03|548.03|549.58|547.58|30
1607648450000|2020-12-11 01:00:50|549.51|547.51|548.99|546.99|549.63|547.63|548.86|546.86|23
1607648460000|2020-12-11 01:01:00|549.32|547.32|548.68|546.68|549.32|547.32|548.65|546.65|26
1607648470000|2020-12-11 01:01:10|548.67|546.67|548.42|546.42|548.83|546.83|548.42|546.42|29
1607648480000|2020-12-11 01:01:20|548.43|546.43|548.08|546.08|548.43|546.43|547.98|545.98|27
1607648490000|2020-12-11 01:01:30|548.09|546.09|547.52|545.52|548.09|546.09|547.51|545.51|23
1607648500000|2020-12-11 01:01:40|547.54|545.54|546.75|544.75|547.54|545.54|546.74|544.74|32
1607648510000|2020-12-11 01:01:50|546.73|544.73|546.26|544.26|546.77|544.77|546.09|544.09|36
1607648520000|2020-12-11 01:02:00|546.18|544.18|546.38|544.38|546.83|544.83|546.17|544.17|30
1607648530000|2020-12-11 01:02:10|546.31|544.31|546.27|544.27|546.4|544.4|546.11|544.11|35
1607648540000|2020-12-11 01:02:20|546.31|544.31|546.69|544.69|546.85|544.85|546.3|544.3|29
1607648550000|2020-12-11 01:02:30|546.68|544.68|547.16|545.16|547.19|545.19|546.65|544.65|29
1607648560000|2020-12-11 01:02:40|547.17|545.17|546.5|544.5|547.21|545.21|546.5|544.5|26
1607648570000|2020-12-11 01:02:50|546.45|544.45|546.53|544.53|546.53|544.53|546.1|544.1|35
1607648580000|2020-12-11 01:03:00|546.61|544.61|546.91|544.91|546.91|544.91|546.61|544.61|29
1607648590000|2020-12-11 01:03:10|546.93|544.93|547.35|545.35|547.56|545.56|546.93|544.93|31
1607648600000|2020-12-11 01:03:20|547.33|545.33|547.71|545.71|547.88|545.88|547.33|545.33|33
1607648610000|2020-12-11 01:03:30|547.69|545.69|547.61|545.61|547.92|545.92|547.6|545.6|36
1607648620000|2020-12-11 01:03:40|547.58|545.58|546.5|544.5|547.59|545.59|546.5|544.5|27
1607648630000|2020-12-11 01:03:50|546.53|544.53|546.57|544.57|546.84|544.84|546.49|544.49|23
1607648640000|2020-12-11 01:04:00|546.72|544.72|546.69|544.69|546.76|544.76|546.51|544.51|31
1607648650000|2020-12-11 01:04:10|546.66|544.66|547.38|545.38|547.38|545.38|546.65|544.65|29
1607648660000|2020-12-11 01:04:20|547.29|545.29|547.27|545.27|547.31|545.31|547.22|545.22|24
1607648670000|2020-12-11 01:04:30|547.28|545.28|547.45|545.45|547.46|545.46|547.22|545.22|26
1607648680000|2020-12-11 01:04:40|547.44|545.44|547.4|545.4|547.47|545.47|547.32|545.32|33
1607648690000|2020-12-11 01:04:50|547.47|545.47|547.68|545.68|547.68|545.68|547.34|545.34|31
1607648700000|2020-12-11 01:05:00|547.69|545.69|548.34|546.34|548.34|546.34|547.69|545.69|27
1607648710000|2020-12-11 01:05:10|548.37|546.37|548.86|546.86|548.86|546.86|548.33|546.33|36
1607648720000|2020-12-11 01:05:20|548.84|546.84|548.83|546.83|548.97|546.97|548.8|546.8|31
1607648730000|2020-12-11 01:05:30|548.78|546.78|548.61|546.61|548.78|546.78|548.58|546.58|26
1607648740000|2020-12-11 01:05:40|548.62|546.62|548.42|546.42|548.62|546.62|548.42|546.42|27
1607648750000|2020-12-11 01:05:50|548.41|546.41|546.92|544.92|548.41|546.41|546.92|544.92|30
1607648760000|2020-12-11 01:06:00|546.9|544.9|547.27|545.27|547.48|545.48|546.9|544.9|34
1607648770000|2020-12-11 01:06:10|547.25|545.25|546.97|544.97|547.3|545.3|546.87|544.87|33
1607648780000|2020-12-11 01:06:20|546.95|544.95|546.84|544.84|546.99|544.99|546.69|544.69|28
1607648790000|2020-12-11 01:06:30|546.81|544.81|546.76|544.76|546.87|544.87|546.72|544.72|32
1607648800000|2020-12-11 01:06:40|546.77|544.77|547.05|545.05|547.05|545.05|546.72|544.72|25
1607648810000|2020-12-11 01:06:50|547.07|545.07|547.53|545.53|547.53|545.53|547.07|545.07|27
1607648820000|2020-12-11 01:07:00|547.52|545.52|547.47|545.47|547.73|545.73|547.45|545.45|20
1607648830000|2020-12-11 01:07:10|547.67|545.67|548.57|546.57|548.57|546.57|547.52|545.52|24
1607648840000|2020-12-11 01:07:20|548.55|546.55|548.81|546.81|548.82|546.82|548.55|546.55|28
1607648850000|2020-12-11 01:07:30|548.76|546.76|548.6|546.6|548.79|546.79|548.58|546.58|29
1607648860000|2020-12-11 01:07:40|548.64|546.64|548.58|546.58|548.64|546.64|548.58|546.58|24
1607648870000|2020-12-11 01:07:50|548.55|546.55|548.11|546.11|548.55|546.55|548.1|546.1|30
1607648880000|2020-12-11 01:08:00|548.12|546.12|548.15|546.15|548.18|546.18|548.05|546.05|27
1607648890000|2020-12-11 01:08:10|548.12|546.12|548.58|546.58|548.6|546.6|548.09|546.09|32
1607648900000|2020-12-11 01:08:20|548.56|546.56|548.74|546.74|548.75|546.75|548.56|546.56|23
1607648910000|2020-12-11 01:08:30|548.76|546.76|548.75|546.75|548.77|546.77|548.73|546.73|25
1607648920000|2020-12-11 01:08:40|548.76|546.76|548.76|546.76|548.8|546.8|548.71|546.71|25
1607648930000|2020-12-11 01:08:50|548.78|546.78|549.21|547.21|549.26|547.26|548.73|546.73|28
1607648940000|2020-12-11 01:09:00|549.38|547.38|550.15|548.15|550.16|548.16|549.28|547.28|33
1607648950000|2020-12-11 01:09:10|550.23|548.23|550.09|548.09|550.42|548.42|550.09|548.09|32
1607648960000|2020-12-11 01:09:20|550.08|548.08|550.11|548.11|550.22|548.22|549.93|547.93|33
1607648970000|2020-12-11 01:09:30|550.1|548.1|550.03|548.03|550.11|548.11|549.97|547.97|29
1607648980000|2020-12-11 01:09:40|550.04|548.04|550.01|548.01|550.06|548.06|549.97|547.97|31
1607648990000|2020-12-11 01:09:50|550.07|548.07|550.37|548.37|550.37|548.37|549.96|547.96|29
1607649000000|2020-12-11 01:10:00|550.36|548.36|550.56|548.56|550.56|548.56|550.26|548.26|28
1607649010000|2020-12-11 01:10:10|550.57|548.57|550.63|548.63|550.63|548.63|550.52|548.52|31
1607649020000|2020-12-11 01:10:20|550.65|548.65|550.88|548.88|551.12|549.12|550.65|548.65|32
1607649030000|2020-12-11 01:10:30|550.89|548.89|551.1|549.1|551.19|549.19|550.85|548.85|31
1607649040000|2020-12-11 01:10:40|551.11|549.11|551.37|549.37|551.37|549.37|551|549|21
1607649050000|2020-12-11 01:10:50|551.39|549.39|551.38|549.38|551.46|549.46|551.32|549.32|19
1607649060000|2020-12-11 01:11:00|551.43|549.43|551.47|549.47|551.56|549.56|551.35|549.35|23
1607649070000|2020-12-11 01:11:10|551.71|549.71|551.16|549.16|551.71|549.71|551.16|549.16|31
1607649080000|2020-12-11 01:11:20|551.18|549.18|551.11|549.11|551.19|549.19|551.04|549.04|23
1607649090000|2020-12-11 01:11:30|551.14|549.14|551.15|549.15|551.15|549.15|551.1|549.1|22
1607649100000|2020-12-11 01:11:40|551.17|549.17|551.19|549.19|551.29|549.29|551.17|549.17|16
1607649110000|2020-12-11 01:11:50|551.21|549.21|550.93|548.93|551.21|549.21|550.88|548.88|23
1607649120000|2020-12-11 01:12:00|550.88|548.88|550.64|548.64|551.06|549.06|550.64|548.64|15
1607649130000|2020-12-11 01:12:10|550.68|548.68|550.43|548.43|551.16|549.16|550.43|548.43|23
1607649140000|2020-12-11 01:12:20|550.44|548.44|550.15|548.15|550.46|548.46|550.15|548.15|21
1607649150000|2020-12-11 01:12:30|550.17|548.17|550.23|548.23|550.24|548.24|550.17|548.17|27
1607649160000|2020-12-11 01:12:40|550.24|548.24|550.08|548.08|550.24|548.24|550.04|548.04|25
1607649170000|2020-12-11 01:12:50|550|548|549.7|547.7|550|548|549.66|547.66|27
1607649180000|2020-12-11 01:13:00|549.63|547.63|550.01|548.01|550.08|548.08|549.63|547.63|18
1607649190000|2020-12-11 01:13:10|549.99|547.99|550.19|548.19|550.31|548.31|549.99|547.99|21
1607649200000|2020-12-11 01:13:20|550.2|548.2|549.98|547.98|550.2|548.2|549.94|547.94|22
1607649210000|2020-12-11 01:13:30|549.99|547.99|550.18|548.18|550.19|548.19|549.92|547.92|22
1607649220000|2020-12-11 01:13:40|550.17|548.17|550.16|548.16|550.39|548.39|550.12|548.12|26
1607649230000|2020-12-11 01:13:50|550.34|548.34|549.84|547.84|550.4|548.4|549.82|547.82|28
1607649240000|2020-12-11 01:14:00|549.86|547.86|549.75|547.75|549.88|547.88|549.75|547.75|15
1607649250000|2020-12-11 01:14:10|549.71|547.71|549.76|547.76|549.79|547.79|549.68|547.68|20
1607649260000|2020-12-11 01:14:20|549.73|547.73|549.37|547.37|549.75|547.75|549.36|547.36|20
1607649270000|2020-12-11 01:14:30|549.36|547.36|549.26|547.26|549.41|547.41|549.23|547.23|10
1607649280000|2020-12-11 01:14:40|549.36|547.36|549.42|547.42|549.46|547.46|549.35|547.35|28
1607649290000|2020-12-11 01:14:50|549.48|547.48|549.21|547.21|549.48|547.48|549.21|547.21|18
1607649300000|2020-12-11 01:15:00|549.26|547.26|549.23|547.23|549.27|547.27|549.21|547.21|15
1607649310000|2020-12-11 01:15:10|549.22|547.22|549.24|547.24|549.24|547.24|549.19|547.19|6
1607649320000|2020-12-11 01:15:20|549.21|547.21|549.19|547.19|549.21|547.21|549.16|547.16|13
1607649330000|2020-12-11 01:15:30|549.21|547.21|549.29|547.29|549.44|547.44|549.2|547.2|23
1607649340000|2020-12-11 01:15:40|549.32|547.32|549.14|547.14|549.32|547.32|549.12|547.12|19
1607649350000|2020-12-11 01:15:50|549.13|547.13|549.13|547.13|549.14|547.14|549.13|547.13|7
1607649360000|2020-12-11 01:16:00|549.12|547.12|548.85|546.85|549.15|547.15|548.85|546.85|24
1607649370000|2020-12-11 01:16:10|548.86|546.86|548.55|546.55|548.86|546.86|548.55|546.55|25
1607649380000|2020-12-11 01:16:20|548.62|546.62|548.34|546.34|548.62|546.62|548.32|546.32|18
1607649390000|2020-12-11 01:16:30|548.31|546.31|548.2|546.2|548.34|546.34|548.2|546.2|23
1607649400000|2020-12-11 01:16:40|548.22|546.22|548.25|546.25|548.31|546.31|548.12|546.12|22
1607649410000|2020-12-11 01:16:50|548.17|546.17|548.1|546.1|548.22|546.22|547.94|545.94|29
1607649420000|2020-12-11 01:17:00|548.15|546.15|548.83|546.83|548.84|546.84|548.15|546.15|24
1607649430000|2020-12-11 01:17:10|548.84|546.84|549.29|547.29|549.48|547.48|548.84|546.84|33
1607649440000|2020-12-11 01:17:20|549.26|547.26|549.3|547.3|549.35|547.35|549.14|547.14|34
1607649450000|2020-12-11 01:17:30|549.28|547.28|549.28|547.28|549.33|547.33|549.26|547.26|30
1607649460000|2020-12-11 01:17:40|549.3|547.3|549.22|547.22|549.32|547.32|549.18|547.18|20
1607649470000|2020-12-11 01:17:50|549.24|547.24|548.85|546.85|549.25|547.25|548.85|546.85|23
1607649480000|2020-12-11 01:18:00|548.84|546.84|548.74|546.74|548.89|546.89|548.64|546.64|25
1607649490000|2020-12-11 01:18:10|548.73|546.73|548.5|546.5|548.75|546.75|548.47|546.47|25
1607649500000|2020-12-11 01:18:20|548.47|546.47|548.28|546.28|548.49|546.49|548.28|546.28|23
1607649510000|2020-12-11 01:18:30|548.27|546.27|548.21|546.21|548.31|546.31|548.15|546.15|16
1607649520000|2020-12-11 01:18:40|548.24|546.24|548.22|546.22|548.24|546.24|548.22|546.22|5
1607649530000|2020-12-11 01:18:50|548.21|546.21|548.08|546.08|548.42|546.42|548.08|546.08|33
1607649540000|2020-12-11 01:19:00|548.1|546.1|547.76|545.76|548.1|546.1|547.71|545.71|27
1607649550000|2020-12-11 01:19:10|547.77|545.77|547.76|545.76|547.9|545.9|547.76|545.76|21
1607649560000|2020-12-11 01:19:20|547.75|545.75|547.81|545.81|547.81|545.81|547.63|545.63|26
1607649570000|2020-12-11 01:19:30|547.8|545.8|547.94|545.94|548.11|546.11|547.8|545.8|25
1607649580000|2020-12-11 01:19:40|547.91|545.91|547.91|545.91|547.97|545.97|547.78|545.78|33
1607649590000|2020-12-11 01:19:50|547.9|545.9|547.67|545.67|547.9|545.9|547.66|545.66|26
1607649600000|2020-12-11 01:20:00|547.71|545.71|547.78|545.78|547.81|545.81|547.71|545.71|24
1607649610000|2020-12-11 01:20:10|547.77|545.77|547.76|545.76|547.79|545.79|547.76|545.76|17
1607649620000|2020-12-11 01:20:20|547.78|545.78|547.74|545.74|547.78|545.78|547.67|545.67|23
1607649630000|2020-12-11 01:20:30|547.73|545.73|547.87|545.87|547.87|545.87|547.73|545.73|20
1607649640000|2020-12-11 01:20:40|547.89|545.89|548.01|546.01|548.09|546.09|547.87|545.87|24
1607649650000|2020-12-11 01:20:50|548.09|546.09|548.35|546.35|548.43|546.43|548.09|546.09|28
1607649660000|2020-12-11 01:21:00|548.34|546.34|548.15|546.15|548.39|546.39|548.05|546.05|38
1607649670000|2020-12-11 01:21:10|548.14|546.14|548.2|546.2|548.2|546.2|548.08|546.08|28
1607649680000|2020-12-11 01:21:20|548.15|546.15|547.9|545.9|548.2|546.2|547.9|545.9|23
1607649690000|2020-12-11 01:21:30|547.89|545.89|547.89|545.89|547.91|545.91|547.87|545.87|13
1607649700000|2020-12-11 01:21:40|547.91|545.91|547.91|545.91|547.91|545.91|547.89|545.89|3
1607649710000|2020-12-11 01:21:50|547.78|545.78|547.46|545.46|547.78|545.78|547.37|545.37|27
1607649720000|2020-12-11 01:22:00|547.44|545.44|547.15|545.15|547.46|545.46|547.15|545.15|23
1607649730000|2020-12-11 01:22:10|547.23|545.23|546.9|544.9|547.23|545.23|546.9|544.9|32
1607649740000|2020-12-11 01:22:20|547.01|545.01|546.95|544.95|547.02|545.02|546.91|544.91|28
1607649750000|2020-12-11 01:22:30|546.96|544.96|546.91|544.91|546.97|544.97|546.85|544.85|19
1607649760000|2020-12-11 01:22:40|546.9|544.9|546.88|544.88|546.93|544.93|546.87|544.87|17
1607649770000|2020-12-11 01:22:50|546.84|544.84|546.87|544.87|546.93|544.93|546.84|544.84|26
1607649780000|2020-12-11 01:23:00|546.89|544.89|546.74|544.74|546.89|544.89|546.72|544.72|13
1607649790000|2020-12-11 01:23:10|546.73|544.73|546.7|544.7|546.74|544.74|546.67|544.67|20
1607649800000|2020-12-11 01:23:20|546.71|544.71|546.52|544.52|546.74|544.74|546.51|544.51|21
1607649810000|2020-12-11 01:23:30|546.53|544.53|546.58|544.58|546.61|544.61|546.53|544.53|17
1607649820000|2020-12-11 01:23:40|546.59|544.59|545.54|543.54|546.59|544.59|545.54|543.54|25
1607649830000|2020-12-11 01:23:50|545.44|543.44|546.22|544.22|546.22|544.22|545.26|543.26|32
1607649840000|2020-12-11 01:24:00|546.31|544.31|545.62|543.62|546.35|544.35|545.59|543.59|33
1607649850000|2020-12-11 01:24:10|545.65|543.65|545.19|543.19|545.65|543.65|545.12|543.12|32
1607649860000|2020-12-11 01:24:20|545.2|543.2|545.59|543.59|545.62|543.62|545.11|543.11|30
1607649870000|2020-12-11 01:24:30|545.63|543.63|545.53|543.53|545.63|543.63|545.45|543.45|29
1607649880000|2020-12-11 01:24:40|545.56|543.56|545.89|543.89|545.89|543.89|545.56|543.56|26
1607649890000|2020-12-11 01:24:50|545.88|543.88|545.72|543.72|546.17|544.17|545.71|543.71|31
1607649900000|2020-12-11 01:25:00|545.71|543.71|544.83|542.83|545.71|543.71|544.83|542.83|29
1607649910000|2020-12-11 01:25:10|544.84|542.84|545.17|543.17|545.17|543.17|544.8|542.8|32
1607649920000|2020-12-11 01:25:20|545.18|543.18|544.88|542.88|545.35|543.35|544.87|542.87|33
1607649930000|2020-12-11 01:25:30|544.86|542.86|544.9|542.9|544.96|542.96|544.86|542.86|26
1607649940000|2020-12-11 01:25:40|544.89|542.89|544.89|542.89|545.15|543.15|544.87|542.87|35
1607649950000|2020-12-11 01:25:50|544.9|542.9|544.89|542.89|544.95|542.95|544.85|542.85|27
1607649960000|2020-12-11 01:26:00|544.92|542.92|545.35|543.35|545.35|543.35|544.89|542.89|32
1607649970000|2020-12-11 01:26:10|545.43|543.43|545.85|543.85|545.89|543.89|545.41|543.41|31
1607649980000|2020-12-11 01:26:20|545.76|543.76|545.26|543.26|546|544|545.24|543.24|31
1607649990000|2020-12-11 01:26:30|545.25|543.25|545.89|543.89|545.89|543.89|545.25|543.25|34
1607650000000|2020-12-11 01:26:40|545.91|543.91|545.99|543.99|546.17|544.17|545.89|543.89|31
1607650010000|2020-12-11 01:26:50|545.96|543.96|545.7|543.7|545.98|543.98|545.66|543.66|32
1607650020000|2020-12-11 01:27:00|545.64|543.64|545.15|543.15|545.64|543.64|545.09|543.09|29
1607650030000|2020-12-11 01:27:10|545.08|543.08|544.95|542.95|545.2|543.2|544.95|542.95|22
1607650040000|2020-12-11 01:27:20|545.01|543.01|544.87|542.87|545.02|543.02|544.66|542.66|25
1607650050000|2020-12-11 01:27:30|544.86|542.86|544.6|542.6|545.16|543.16|544.52|542.52|30
1607650060000|2020-12-11 01:27:40|544.8|542.8|543.87|541.87|544.86|542.86|543.87|541.87|32
1607650070000|2020-12-11 01:27:50|543.91|541.91|543.92|541.92|543.95|541.95|543.86|541.86|26
1607650080000|2020-12-11 01:28:00|543.93|541.93|544.26|542.26|544.52|542.52|543.91|541.91|32
1607650090000|2020-12-11 01:28:10|544.19|542.19|543.87|541.87|544.2|542.2|543.74|541.74|28
1607650100000|2020-12-11 01:28:20|543.86|541.86|544.52|542.52|544.52|542.52|543.8|541.8|35
1607650110000|2020-12-11 01:28:30|544.54|542.54|544.6|542.6|544.66|542.66|544.52|542.52|24
1607650120000|2020-12-11 01:28:40|544.58|542.58|545.21|543.21|545.23|543.23|544.57|542.57|33
1607650130000|2020-12-11 01:28:50|545.22|543.22|544.7|542.7|545.22|543.22|544.69|542.69|27
1607650140000|2020-12-11 01:29:00|544.71|542.71|544.66|542.66|544.73|542.73|544.66|542.66|24
1607650150000|2020-12-11 01:29:10|544.65|542.65|544.62|542.62|544.84|542.84|544.46|542.46|31
1607650160000|2020-12-11 01:29:20|544.57|542.57|544.17|542.17|544.6|542.6|544.02|542.02|26
1607650170000|2020-12-11 01:29:30|544.18|542.18|544.26|542.26|544.29|542.29|543.97|541.97|32
1607650180000|2020-12-11 01:29:40|544.19|542.19|544.03|542.03|544.39|542.39|543.91|541.91|30
1607650190000|2020-12-11 01:29:50|544.04|542.04|544.03|542.03|544.21|542.21|543.98|541.98|33
1607650200000|2020-12-11 01:30:00|544.01|542.01|543.5|541.5|544.09|542.09|543.47|541.47|31
1607650210000|2020-12-11 01:30:10|543.42|541.42|543.19|541.19|543.49|541.49|543.08|541.08|30
1607650220000|2020-12-11 01:30:20|543.28|541.28|542.72|540.72|543.28|541.28|542.54|540.54|33
1607650230000|2020-12-11 01:30:30|542.69|540.69|542.58|540.58|542.7|540.7|542.53|540.53|29
1607650240000|2020-12-11 01:30:40|542.59|540.59|542.76|540.76|542.78|540.78|542.58|540.58|26
1607650250000|2020-12-11 01:30:50|542.75|540.75|543.26|541.26|543.26|541.26|542.75|540.75|25
1607650260000|2020-12-11 01:31:00|543.28|541.28|542.9|540.9|543.28|541.28|542.89|540.89|33
1607650270000|2020-12-11 01:31:10|542.91|540.91|542.83|540.83|542.99|540.99|542.83|540.83|22
1607650280000|2020-12-11 01:31:20|542.79|540.79|542.89|540.89|543|541|542.78|540.78|22
1607650290000|2020-12-11 01:31:30|542.83|540.83|542.63|540.63|542.85|540.85|542.62|540.62|18
1607650300000|2020-12-11 01:31:40|542.58|540.58|542.47|540.47|542.6|540.6|542.43|540.43|22
1607650310000|2020-12-11 01:31:50|542.46|540.46|542.47|540.47|542.47|540.47|542.41|540.41|24
1607650320000|2020-12-11 01:32:00|542.46|540.46|543.17|541.17|543.17|541.17|542.46|540.46|27
1607650330000|2020-12-11 01:32:10|543.21|541.21|543.41|541.41|543.67|541.67|543.21|541.21|35
1607650340000|2020-12-11 01:32:20|543.38|541.38|544.15|542.15|544.15|542.15|543.38|541.38|39
1607650350000|2020-12-11 01:32:30|543.96|541.96|544.89|542.89|544.98|542.98|543.93|541.93|29
1607650360000|2020-12-11 01:32:40|544.9|542.9|544.88|542.88|545.24|543.24|544.84|542.84|36
1607650370000|2020-12-11 01:32:50|544.87|542.87|545.04|543.04|545.23|543.23|544.76|542.76|32
1607650380000|2020-12-11 01:33:00|545.03|543.03|544.31|542.31|545.03|543.03|544.31|542.31|30
1607650390000|2020-12-11 01:33:10|544.33|542.33|544.42|542.42|544.53|542.53|544.2|542.2|33
1607650400000|2020-12-11 01:33:20|544.41|542.41|544.33|542.33|544.42|542.42|544.24|542.24|33
1607650410000|2020-12-11 01:33:30|544.32|542.32|544.35|542.35|544.47|542.47|544.31|542.31|28
1607650420000|2020-12-11 01:33:40|544.38|542.38|544.28|542.28|544.42|542.42|544.23|542.23|29
1607650430000|2020-12-11 01:33:50|544.29|542.29|544.22|542.22|544.31|542.31|544.13|542.13|26
1607650440000|2020-12-11 01:34:00|544.16|542.16|544.25|542.25|544.25|542.25|544.12|542.12|30
1607650450000|2020-12-11 01:34:10|544.26|542.26|544.53|542.53|544.54|542.54|544.26|542.26|23
1607650460000|2020-12-11 01:34:20|544.52|542.52|544.83|542.83|544.85|542.85|544.52|542.52|33
1607650470000|2020-12-11 01:34:30|544.92|542.92|545.1|543.1|545.2|543.2|544.74|542.74|31
1607650480000|2020-12-11 01:34:40|545.09|543.09|545.27|543.27|545.29|543.29|545.09|543.09|30
1607650490000|2020-12-11 01:34:50|545.29|543.29|545.3|543.3|545.41|543.41|545.24|543.24|33
1607650500000|2020-12-11 01:35:00|545.32|543.32|545.27|543.27|545.32|543.32|545.21|543.21|23
1607650510000|2020-12-11 01:35:10|545.24|543.24|545.62|543.62|545.64|543.64|545.24|543.24|31
1607650520000|2020-12-11 01:35:20|545.63|543.63|545.71|543.71|545.78|543.78|545.59|543.59|18
1607650530000|2020-12-11 01:35:30|545.72|543.72|545.66|543.66|545.77|543.77|545.53|543.53|25
1607650540000|2020-12-11 01:35:40|545.65|543.65|545.32|543.32|545.65|543.65|545.32|543.32|30
1607650550000|2020-12-11 01:35:50|545.25|543.25|545.54|543.54|545.56|543.56|545.21|543.21|24
1607650560000|2020-12-11 01:36:00|545.52|543.52|545.44|543.44|545.64|543.64|545.44|543.44|20
1607650570000|2020-12-11 01:36:10|545.45|543.45|545.41|543.41|545.49|543.49|545.37|543.37|25
1607650580000|2020-12-11 01:36:20|545.43|543.43|545.35|543.35|545.47|543.47|545.33|543.33|26
1607650590000|2020-12-11 01:36:30|545.36|543.36|545.67|543.67|545.67|543.67|545.33|543.33|23
1607650600000|2020-12-11 01:36:40|545.66|543.66|545.74|543.74|545.74|543.74|545.6|543.6|24
1607650610000|2020-12-11 01:36:50|545.75|543.75|545.8|543.8|545.83|543.83|545.75|543.75|18
1607650620000|2020-12-11 01:37:00|545.79|543.79|545.65|543.65|545.79|543.79|545.5|543.5|33
1607650630000|2020-12-11 01:37:10|545.64|543.64|545.68|543.68|545.8|543.8|545.64|543.64|20
1607650640000|2020-12-11 01:37:20|545.7|543.7|546.01|544.01|546.05|544.05|545.67|543.67|30
1607650650000|2020-12-11 01:37:30|545.99|543.99|546.05|544.05|546.09|544.09|545.99|543.99|29
1607650660000|2020-12-11 01:37:40|546.06|544.06|546.05|544.05|546.09|544.09|546.01|544.01|31
1607650670000|2020-12-11 01:37:50|546.06|544.06|546.03|544.03|546.12|544.12|546.01|544.01|24
1607650680000|2020-12-11 01:38:00|546.04|544.04|545.52|543.52|546.04|544.04|545.52|543.52|35
1607650690000|2020-12-11 01:38:10|545.51|543.51|545.14|543.14|545.59|543.59|545.14|543.14|16
1607650700000|2020-12-11 01:38:20|545.15|543.15|545.84|543.84|545.85|543.85|545.15|543.15|32
1607650710000|2020-12-11 01:38:30|545.83|543.83|546.18|544.18|546.19|544.19|545.8|543.8|29
1607650720000|2020-12-11 01:38:40|546.22|544.22|546.05|544.05|546.31|544.31|546.02|544.02|34
1607650730000|2020-12-11 01:38:50|546.08|544.08|546.08|544.08|546.11|544.11|546.03|544.03|25
1607650740000|2020-12-11 01:39:00|546.1|544.1|546.55|544.55|546.55|544.55|546.08|544.08|28
1607650750000|2020-12-11 01:39:10|546.56|544.56|546.46|544.46|546.56|544.56|546.37|544.37|26
1607650760000|2020-12-11 01:39:20|546.44|544.44|546.59|544.59|546.6|544.6|546.37|544.37|26
1607650770000|2020-12-11 01:39:30|546.58|544.58|546.74|544.74|546.76|544.76|546.58|544.58|29
1607650780000|2020-12-11 01:39:40|546.73|544.73|546.76|544.76|546.8|544.8|546.7|544.7|9
1607650790000|2020-12-11 01:39:50|546.77|544.77|546.7|544.7|546.77|544.77|546.62|544.62|21
1607650800000|2020-12-11 01:40:00|546.72|544.72|546.5|544.5|546.72|544.72|546.5|544.5|15
1607650810000|2020-12-11 01:40:10|546.48|544.48|546.04|544.04|546.48|544.48|546.01|544.01|30
1607650820000|2020-12-11 01:40:20|546.06|544.06|545.87|543.87|546.13|544.13|545.85|543.85|21
1607650830000|2020-12-11 01:40:30|545.88|543.88|545.7|543.7|545.88|543.88|545.7|543.7|30
1607650840000|2020-12-11 01:40:40|545.72|543.72|545.84|543.84|545.91|543.91|545.72|543.72|25
1607650850000|2020-12-11 01:40:50|545.83|543.83|545.86|543.86|545.91|543.91|545.77|543.77|30
1607650860000|2020-12-11 01:41:00|545.84|543.84|546.09|544.09|546.12|544.12|545.84|543.84|24
1607650870000|2020-12-11 01:41:10|546.1|544.1|545.88|543.88|546.1|544.1|545.88|543.88|24
1607650880000|2020-12-11 01:41:20|545.9|543.9|545.82|543.82|545.9|543.9|545.76|543.76|19
1607650890000|2020-12-11 01:41:30|545.8|543.8|545.83|543.83|545.84|543.84|545.79|543.79|23
1607650900000|2020-12-11 01:41:40|545.87|543.87|546.02|544.02|546.07|544.07|545.86|543.86|29
1607650910000|2020-12-11 01:41:50|546.04|544.04|546.2|544.2|546.3|544.3|546.04|544.04|28
1607650920000|2020-12-11 01:42:00|546.18|544.18|546.03|544.03|546.2|544.2|545.93|543.93|29
1607650930000|2020-12-11 01:42:10|546.06|544.06|546.22|544.22|546.32|544.32|546.04|544.04|32
1607650940000|2020-12-11 01:42:20|546.19|544.19|546.82|544.82|546.82|544.82|546.19|544.19|30
1607650950000|2020-12-11 01:42:30|546.84|544.84|547.24|545.24|547.24|545.24|546.84|544.84|24
1607650960000|2020-12-11 01:42:40|547.2|545.2|547.28|545.28|547.28|545.28|547.19|545.19|23
1607650970000|2020-12-11 01:42:50|547.29|545.29|547.13|545.13|547.29|545.29|547.13|545.13|14
1607650980000|2020-12-11 01:43:00|547.11|545.11|546.95|544.95|547.11|545.11|546.95|544.95|22
1607650990000|2020-12-11 01:43:10|546.94|544.94|546.7|544.7|546.97|544.97|546.7|544.7|30
1607651000000|2020-12-11 01:43:20|546.69|544.69|546.78|544.78|546.87|544.87|546.69|544.69|28
1607651010000|2020-12-11 01:43:30|546.71|544.71|546.39|544.39|546.71|544.71|546.39|544.39|13
1607651020000|2020-12-11 01:43:40|546.4|544.4|546.25|544.25|546.4|544.4|546.25|544.25|16
1607651030000|2020-12-11 01:43:50|546.27|544.27|546.2|544.2|546.28|544.28|546.16|544.16|16
1607651040000|2020-12-11 01:44:00|546.23|544.23|546.13|544.13|546.25|544.25|546.1|544.1|26
1607651050000|2020-12-11 01:44:10|546.15|544.15|546.46|544.46|546.46|544.46|546.07|544.07|28
1607651060000|2020-12-11 01:44:20|546.58|544.58|546.64|544.64|546.74|544.74|546.58|544.58|24
1607651070000|2020-12-11 01:44:30|546.63|544.63|546.49|544.49|546.7|544.7|546.47|544.47|28
1607651080000|2020-12-11 01:44:40|546.55|544.55|546.35|544.35|546.56|544.56|546.34|544.34|29
1607651090000|2020-12-11 01:44:50|546.33|544.33|546.41|544.41|546.41|544.41|546.29|544.29|28
1607651100000|2020-12-11 01:45:00|546.33|544.33|546.26|544.26|546.4|544.4|546.26|544.26|30
1607651110000|2020-12-11 01:45:10|546.29|544.29|546.15|544.15|546.29|544.29|546.13|544.13|24
1607651120000|2020-12-11 01:45:20|546.14|544.14|546.16|544.16|546.19|544.19|546.14|544.14|16
1607651130000|2020-12-11 01:45:30|546.14|544.14|545.71|543.71|546.14|544.14|545.71|543.71|21
1607651140000|2020-12-11 01:45:40|545.73|543.73|545.71|543.71|545.76|543.76|545.71|543.71|14
1607651150000|2020-12-11 01:45:50|545.56|543.56|545.15|543.15|545.59|543.59|545.15|543.15|17
1607651160000|2020-12-11 01:46:00|545.11|543.11|544.93|542.93|545.11|543.11|544.93|542.93|20
1607651170000|2020-12-11 01:46:10|544.91|542.91|545.12|543.12|545.12|543.12|544.86|542.86|33
1607651180000|2020-12-11 01:46:20|545.08|543.08|545.48|543.48|545.61|543.61|545.08|543.08|23
1607651190000|2020-12-11 01:46:30|545.5|543.5|545.49|543.49|545.6|543.6|545.43|543.43|30
1607651200000|2020-12-11 01:46:40|545.48|543.48|545.27|543.27|545.5|543.5|545.26|543.26|23
1607651210000|2020-12-11 01:46:50|545.26|543.26|545.36|543.36|545.37|543.37|545.26|543.26|23
1607651220000|2020-12-11 01:47:00|545.39|543.39|545.33|543.33|545.48|543.48|545.33|543.33|28
1607651230000|2020-12-11 01:47:10|545.34|543.34|545.39|543.39|545.4|543.4|545.24|543.24|25
1607651240000|2020-12-11 01:47:20|545.4|543.4|545.04|543.04|545.54|543.54|545.04|543.04|23
1607651250000|2020-12-11 01:47:30|545.05|543.05|545.04|543.04|545.13|543.13|544.96|542.96|27
1607651260000|2020-12-11 01:47:40|545.05|543.05|544.81|542.81|545.11|543.11|544.81|542.81|22
1607651270000|2020-12-11 01:47:50|544.87|542.87|544.71|542.71|544.97|542.97|544.7|542.7|8
1607651280000|2020-12-11 01:48:00|544.72|542.72|544.87|542.87|544.99|542.99|544.71|542.71|29
1607651290000|2020-12-11 01:48:10|544.84|542.84|544.63|542.63|544.84|542.84|544.63|542.63|16
1607651300000|2020-12-11 01:48:20|544.68|542.68|544.57|542.57|544.69|542.69|544.53|542.53|21
1607651310000|2020-12-11 01:48:30|544.61|542.61|544.7|542.7|544.7|542.7|544.61|542.61|26
1607651320000|2020-12-11 01:48:40|544.69|542.69|544.58|542.58|544.71|542.71|544.57|542.57|22
1607651330000|2020-12-11 01:48:50|544.52|542.52|544.47|542.47|544.64|542.64|544.47|542.47|28
1607651340000|2020-12-11 01:49:00|544.51|542.51|544.38|542.38|544.51|542.51|544.36|542.36|27
1607651350000|2020-12-11 01:49:10|544.34|542.34|543.87|541.87|544.34|542.34|543.87|541.87|31
1607651360000|2020-12-11 01:49:20|543.88|541.88|544.06|542.06|544.06|542.06|543.76|541.76|29
1607651370000|2020-12-11 01:49:30|544.07|542.07|544.17|542.17|544.19|542.19|544.02|542.02|20
1607651380000|2020-12-11 01:49:40|544.16|542.16|543.91|541.91|544.16|542.16|543.91|541.91|20
1607651390000|2020-12-11 01:49:50|543.9|541.9|543.87|541.87|543.9|541.9|543.85|541.85|13
1607651400000|2020-12-11 01:50:00|543.84|541.84|544.01|542.01|544.01|542.01|543.79|541.79|29
1607651410000|2020-12-11 01:50:10|544.04|542.04|543.88|541.88|544.04|542.04|543.81|541.81|33
1607651420000|2020-12-11 01:50:20|543.84|541.84|544.16|542.16|544.16|542.16|543.81|541.81|33
1607651430000|2020-12-11 01:50:30|544.17|542.17|544.18|542.18|544.2|542.2|544.13|542.13|23
1607651440000|2020-12-11 01:50:40|544.17|542.17|543.83|541.83|544.18|542.18|543.83|541.83|33
1607651450000|2020-12-11 01:50:50|543.82|541.82|543.77|541.77|543.86|541.86|543.72|541.72|16
1607651460000|2020-12-11 01:51:00|543.73|541.73|544.08|542.08|544.2|542.2|543.73|541.73|32
1607651470000|2020-12-11 01:51:10|544.05|542.05|544.05|542.05|544.2|542.2|544.01|542.01|31
1607651480000|2020-12-11 01:51:20|544.01|542.01|543.96|541.96|544.02|542.02|543.92|541.92|22
1607651490000|2020-12-11 01:51:30|543.94|541.94|543.98|541.98|543.98|541.98|543.94|541.94|5
1607651500000|2020-12-11 01:51:40|544|542|544.03|542.03|544.12|542.12|544|542|19
1607651510000|2020-12-11 01:51:50|544|542|544.01|542.01|544.01|542.01|543.95|541.95|17
1607651520000|2020-12-11 01:52:00|543.98|541.98|543.54|541.54|543.98|541.98|543.5|541.5|28
1607651530000|2020-12-11 01:52:10|543.5|541.5|543.26|541.26|543.5|541.5|543.21|541.21|25
1607651540000|2020-12-11 01:52:20|543.28|541.28|543|541|543.28|541.28|542.91|540.91|23
1607651550000|2020-12-11 01:52:30|543.06|541.06|543.32|541.32|543.32|541.32|542.91|540.91|21
1607651560000|2020-12-11 01:52:40|543.3|541.3|543.71|541.71|543.73|541.73|543.3|541.3|29
1607651570000|2020-12-11 01:52:50|543.73|541.73|543.71|541.71|543.84|541.84|543.69|541.69|26
1607651580000|2020-12-11 01:53:00|543.62|541.62|543.96|541.96|543.96|541.96|543.61|541.61|29
1607651590000|2020-12-11 01:53:10|543.94|541.94|544.18|542.18|544.21|542.21|543.91|541.91|26
1607651600000|2020-12-11 01:53:20|544.17|542.17|544.32|542.32|544.33|542.33|544.14|542.14|30
1607651610000|2020-12-11 01:53:30|544.31|542.31|544.42|542.42|544.55|542.55|544.3|542.3|28
1607651620000|2020-12-11 01:53:40|544.41|542.41|544.5|542.5|544.58|542.58|544.25|542.25|26
1607651630000|2020-12-11 01:53:50|544.51|542.51|545.43|543.43|545.54|543.54|544.49|542.49|31
1607651640000|2020-12-11 01:54:00|545.39|543.39|546.05|544.05|546.07|544.07|545.36|543.36|30
1607651650000|2020-12-11 01:54:10|546.06|544.06|546.09|544.09|546.17|544.17|546.06|544.06|23
1607651660000|2020-12-11 01:54:20|546.1|544.1|545.99|543.99|546.14|544.14|545.96|543.96|22
1607651670000|2020-12-11 01:54:30|545.97|543.97|546.15|544.15|546.15|544.15|545.93|543.93|25
1607651680000|2020-12-11 01:54:40|546.13|544.13|546.14|544.14|546.2|544.2|546.13|544.13|18
1607651690000|2020-12-11 01:54:50|546.15|544.15|546.25|544.25|546.25|544.25|546.14|544.14|12
1607651700000|2020-12-11 01:55:00|546.24|544.24|546.61|544.61|546.69|544.69|546.24|544.24|23
1607651710000|2020-12-11 01:55:10|546.58|544.58|547.11|545.11|547.12|545.12|546.54|544.54|34
1607651720000|2020-12-11 01:55:20|547.83|545.83|547.72|545.72|548.26|546.26|547.11|545.11|37
1607651730000|2020-12-11 01:55:30|547.16|545.16|547.96|545.96|547.99|545.99|547.1|545.1|29
1607651740000|2020-12-11 01:55:40|547.97|545.97|547.93|545.93|548.02|546.02|547.87|545.87|23
1607651750000|2020-12-11 01:55:50|547.91|545.91|547.48|545.48|547.92|545.92|547.43|545.43|21
1607651760000|2020-12-11 01:56:00|547.5|545.5|547.69|545.69|547.79|545.79|547.5|545.5|25
1607651770000|2020-12-11 01:56:10|547.74|545.74|547.48|545.48|547.76|545.76|547.47|545.47|28
1607651780000|2020-12-11 01:56:20|547.47|545.47|547.43|545.43|547.47|545.47|547.42|545.42|10
1607651790000|2020-12-11 01:56:30|547.44|545.44|547.71|545.71|547.71|545.71|547.39|545.39|16
1607651800000|2020-12-11 01:56:40|547.73|545.73|547.93|545.93|548.14|546.14|547.73|545.73|31
1607651810000|2020-12-11 01:56:50|547.91|545.91|547.97|545.97|548|546|547.9|545.9|28
1607651820000|2020-12-11 01:57:00|547.96|545.96|547.5|545.5|547.99|545.99|547.46|545.46|25
1607651830000|2020-12-11 01:57:10|547.52|545.52|547.4|545.4|547.53|545.53|547.4|545.4|23
1607651840000|2020-12-11 01:57:20|547.38|545.38|547.55|545.55|547.56|545.56|547.35|545.35|24
1607651850000|2020-12-11 01:57:30|547.54|545.54|547.38|545.38|547.64|545.64|547.38|545.38|30
1607651860000|2020-12-11 01:57:40|547.35|545.35|547.09|545.09|547.38|545.38|547.07|545.07|19
1607651870000|2020-12-11 01:57:50|547.08|545.08|547.01|545.01|547.09|545.09|546.96|544.96|24
1607651880000|2020-12-11 01:58:00|547.03|545.03|547.03|545.03|547.05|545.05|546.98|544.98|23
1607651890000|2020-12-11 01:58:10|547.01|545.01|546.95|544.95|547.04|545.04|546.95|544.95|7
1607651900000|2020-12-11 01:58:20|546.94|544.94|547.01|545.01|547.07|545.07|546.93|544.93|25
1607651910000|2020-12-11 01:58:30|547.03|545.03|546.9|544.9|547.03|545.03|546.9|544.9|14
1607651920000|2020-12-11 01:58:40|546.91|544.91|546.96|544.96|546.96|544.96|546.9|544.9|11
1607651930000|2020-12-11 01:58:50|546.95|544.95|546.91|544.91|546.96|544.96|546.87|544.87|21
1607651940000|2020-12-11 01:59:00|546.92|544.92|546.91|544.91|546.94|544.94|546.86|544.86|12
1607651950000|2020-12-11 01:59:10|546.9|544.9|546.85|544.85|546.93|544.93|546.81|544.81|18
1607651960000|2020-12-11 01:59:20|546.83|544.83|546.9|544.9|546.9|544.9|546.83|544.83|8
1607651970000|2020-12-11 01:59:30|546.89|544.89|547.02|545.02|547.02|545.02|546.89|544.89|10
1607651980000|2020-12-11 01:59:40|547.01|545.01|547.01|545.01|547.11|545.11|546.99|544.99|18
1607651990000|2020-12-11 01:59:50|546.99|544.99|546.96|544.96|547|545|546.95|544.95|10
1607652000000|2020-12-11 02:00:00|546.94|544.94|547.05|545.05|547.1|545.1|546.94|544.94|26
1607652010000|2020-12-11 02:00:10|547.04|545.04|546.94|544.94|547.05|545.05|546.94|544.94|11
1607652020000|2020-12-11 02:00:20|546.9|544.9|546.88|544.88|546.96|544.96|546.87|544.87|15
1607652030000|2020-12-11 02:00:30|546.89|544.89|546.78|544.78|546.93|544.93|546.76|544.76|22
1607652040000|2020-12-11 02:00:40|546.8|544.8|546.55|544.55|546.8|544.8|546.55|544.55|17
1607652050000|2020-12-11 02:00:50|546.57|544.57|545.99|543.99|546.57|544.57|545.99|543.99|18
1607652060000|2020-12-11 02:01:00|546.01|544.01|546.04|544.04|546.06|544.06|545.99|543.99|20
1607652070000|2020-12-11 02:01:10|546.05|544.05|545.96|543.96|546.05|544.05|545.96|543.96|11
1607652080000|2020-12-11 02:01:20|545.94|543.94|545.89|543.89|545.96|543.96|545.88|543.88|11
1607652090000|2020-12-11 02:01:30|545.86|543.86|545.84|543.84|545.9|543.9|545.61|543.61|25
1607652100000|2020-12-11 02:01:40|545.85|543.85|545.4|543.4|545.85|543.85|545.35|543.35|25
1607652110000|2020-12-11 02:01:50|545.36|543.36|545.34|543.34|545.36|543.36|545.3|543.3|5
1607652130000|2020-12-11 02:02:10|545.3|543.3|545.18|543.18|545.34|543.34|545.15|543.15|9
1607652140000|2020-12-11 02:02:20|545.13|543.13|544.29|542.29|545.23|543.23|544.29|542.29|20
1607652150000|2020-12-11 02:02:30|544.31|542.31|543.86|541.86|544.57|542.57|543.81|541.81|28
1607652160000|2020-12-11 02:02:40|543.88|541.88|543.77|541.77|543.88|541.88|543.69|541.69|24
1607652170000|2020-12-11 02:02:50|543.78|541.78|544.24|542.24|544.28|542.28|543.77|541.77|24
1607652180000|2020-12-11 02:03:00|544.26|542.26|544.79|542.79|544.81|542.81|544.24|542.24|30
1607652190000|2020-12-11 02:03:10|544.81|542.81|545.34|543.34|545.38|543.38|544.71|542.71|29
1607652200000|2020-12-11 02:03:20|545.3|543.3|545.82|543.82|546.04|544.04|545.29|543.29|31
1607652210000|2020-12-11 02:03:30|545.76|543.76|545.31|543.31|545.76|543.76|545.27|543.27|35
1607652220000|2020-12-11 02:03:40|545.41|543.41|545.61|543.61|545.65|543.65|545.35|543.35|23
1607652230000|2020-12-11 02:03:50|545.58|543.58|545.46|543.46|545.63|543.63|545.45|543.45|16
1607652240000|2020-12-11 02:04:00|545.45|543.45|545.45|543.45|545.45|543.45|545.44|543.44|5
1607652250000|2020-12-11 02:04:10|545.46|543.46|545.47|543.47|545.5|543.5|545.43|543.43|18
1607652260000|2020-12-11 02:04:20|545.46|543.46|545.77|543.77|545.82|543.82|545.46|543.46|21
1607652270000|2020-12-11 02:04:30|545.75|543.75|545.94|543.94|546.02|544.02|545.74|543.74|29
1607652280000|2020-12-11 02:04:40|545.93|543.93|546.14|544.14|546.17|544.17|545.92|543.92|22
1607652290000|2020-12-11 02:04:50|546.13|544.13|546.22|544.22|546.23|544.23|546.03|544.03|25
1607652300000|2020-12-11 02:05:00|546.21|544.21|546.21|544.21|546.24|544.24|546.2|544.2|19
1607652310000|2020-12-11 02:05:10|546.2|544.2|546.3|544.3|546.3|544.3|546.2|544.2|21
1607652320000|2020-12-11 02:05:20|546.31|544.31|545.92|543.92|546.38|544.38|545.92|543.92|26
1607652330000|2020-12-11 02:05:30|545.85|543.85|545.83|543.83|545.91|543.91|545.64|543.64|35
1607652340000|2020-12-11 02:05:40|545.92|543.92|545.79|543.79|545.92|543.92|545.78|543.78|25
1607652350000|2020-12-11 02:05:50|545.83|543.83|545.6|543.6|545.83|543.83|545.54|543.54|18
1607652360000|2020-12-11 02:06:00|545.59|543.59|545.58|543.58|545.61|543.61|545.58|543.58|16
1607652370000|2020-12-11 02:06:10|545.59|543.59|545.54|543.54|545.59|543.59|545.51|543.51|10
1607652380000|2020-12-11 02:06:20|545.53|543.53|545.51|543.51|545.55|543.55|545.49|543.49|13
1607652390000|2020-12-11 02:06:30|545.49|543.49|545.39|543.39|545.51|543.51|545.39|543.39|4
1607652400000|2020-12-11 02:06:40|545.41|543.41|545.31|543.31|545.41|543.41|545.31|543.31|6
1607652410000|2020-12-11 02:06:50|545.36|543.36|545.26|543.26|545.38|543.38|545.26|543.26|4
1607652420000|2020-12-11 02:07:00|545.21|543.21|545.43|543.43|545.46|543.46|545.21|543.21|19
1607652430000|2020-12-11 02:07:10|545.38|543.38|545.03|543.03|545.46|543.46|544.97|542.97|28
1607652440000|2020-12-11 02:07:20|545.02|543.02|545.05|543.05|545.05|543.05|545|543|26
1607652450000|2020-12-11 02:07:30|545.04|543.04|545.23|543.23|545.25|543.25|545.01|543.01|28
1607652460000|2020-12-11 02:07:40|545.22|543.22|545.33|543.33|545.38|543.38|545.22|543.22|20
1607652470000|2020-12-11 02:07:50|545.32|543.32|545.59|543.59|545.59|543.59|545.3|543.3|22
1607652480000|2020-12-11 02:08:00|545.61|543.61|545.42|543.42|545.61|543.61|545.4|543.4|27
1607652490000|2020-12-11 02:08:10|545.43|543.43|545.22|543.22|545.44|543.44|545.21|543.21|26
1607652500000|2020-12-11 02:08:20|545.21|543.21|545.18|543.18|545.23|543.23|545.18|543.18|6
1607652510000|2020-12-11 02:08:30|545.19|543.19|545.15|543.15|545.19|543.19|545.14|543.14|10
1607652520000|2020-12-11 02:08:40|545.16|543.16|545.07|543.07|545.16|543.16|545.07|543.07|16
1607652530000|2020-12-11 02:08:50|545.04|543.04|544.87|542.87|545.04|543.04|544.85|542.85|21
1607652540000|2020-12-11 02:09:00|544.86|542.86|544.82|542.82|544.88|542.88|544.82|542.82|9
1607652550000|2020-12-11 02:09:10|544.81|542.81|544.71|542.71|544.81|542.81|544.68|542.68|15
1607652560000|2020-12-11 02:09:20|544.72|542.72|544.69|542.69|544.72|542.72|544.69|542.69|3
1607652570000|2020-12-11 02:09:30|544.68|542.68|544.53|542.53|544.68|542.68|544.53|542.53|8
1607652580000|2020-12-11 02:09:40|544.52|542.52|544.84|542.84|544.85|542.85|544.52|542.52|19
1607652590000|2020-12-11 02:09:50|544.86|542.86|544.85|542.85|544.96|542.96|544.73|542.73|31
1607652600000|2020-12-11 02:10:00|544.88|542.88|544.87|542.87|544.88|542.88|544.76|542.76|28
1607652610000|2020-12-11 02:10:10|544.86|542.86|544.8|542.8|544.94|542.94|544.8|542.8|23
1607652620000|2020-12-11 02:10:20|544.82|542.82|544.77|542.77|544.83|542.83|544.77|542.77|14
1607652630000|2020-12-11 02:10:30|544.75|542.75|544.74|542.74|544.79|542.79|544.74|542.74|6
1607652640000|2020-12-11 02:10:40|544.73|542.73|544.42|542.42|544.79|542.79|544.42|542.42|10
1607652650000|2020-12-11 02:10:50|544.23|542.23|544.26|542.26|544.36|542.36|544.21|542.21|15
1607652660000|2020-12-11 02:11:00|544.27|542.27|544.22|542.22|544.27|542.27|544.21|542.21|9
1607652670000|2020-12-11 02:11:10|544.21|542.21|544.09|542.09|544.21|542.21|544.09|542.09|9
1607652680000|2020-12-11 02:11:20|544.07|542.07|544.23|542.23|544.23|542.23|544.07|542.07|11
1607652690000|2020-12-11 02:11:30|544.25|542.25|544.77|542.77|544.77|542.77|544.25|542.25|30
1607652700000|2020-12-11 02:11:40|544.74|542.74|544.93|542.93|544.93|542.93|544.74|542.74|25
1607652710000|2020-12-11 02:11:50|544.92|542.92|544.92|542.92|544.93|542.93|544.92|542.92|3
1607652720000|2020-12-11 02:12:00|544.93|542.93|545.01|543.01|545.02|543.02|544.87|542.87|19
1607652730000|2020-12-11 02:12:10|545.03|543.03|545.09|543.09|545.1|543.1|544.97|542.97|34
1607652740000|2020-12-11 02:12:20|545.1|543.1|545.52|543.52|545.53|543.53|545.07|543.07|21
1607652750000|2020-12-11 02:12:30|545.57|543.57|545.74|543.74|545.75|543.75|545.56|543.56|26
1607652760000|2020-12-11 02:12:40|545.77|543.77|545.36|543.36|545.78|543.78|545.36|543.36|25
1607652770000|2020-12-11 02:12:50|545.29|543.29|544.89|542.89|545.29|543.29|544.89|542.89|25
1607652780000|2020-12-11 02:13:00|544.9|542.9|544.73|542.73|544.9|542.9|544.69|542.69|13
1607652790000|2020-12-11 02:13:10|544.72|542.72|544.64|542.64|544.73|542.73|544.64|542.64|11
1607652800000|2020-12-11 02:13:20|544.6|542.6|544.19|542.19|544.6|542.6|544.18|542.18|26
1607652810000|2020-12-11 02:13:30|544.29|542.29|544.08|542.08|544.34|542.34|544.08|542.08|24
1607652820000|2020-12-11 02:13:40|544.1|542.1|543.97|541.97|544.1|542.1|543.97|541.97|12
1607652830000|2020-12-11 02:13:50|543.99|541.99|544.19|542.19|544.29|542.29|543.97|541.97|29
1607652840000|2020-12-11 02:14:00|544.17|542.17|544.31|542.31|544.44|542.44|544.16|542.16|25
1607652850000|2020-12-11 02:14:10|544.3|542.3|544.51|542.51|544.51|542.51|544.23|542.23|32
1607652860000|2020-12-11 02:14:20|544.54|542.54|544.24|542.24|544.54|542.54|544.24|542.24|25
1607652870000|2020-12-11 02:14:30|544.26|542.26|544.31|542.31|544.31|542.31|544.23|542.23|20
1607652880000|2020-12-11 02:14:40|544.32|542.32|544.22|542.22|544.41|542.41|544.22|542.22|21
1607652890000|2020-12-11 02:14:50|544.21|542.21|544.12|542.12|544.22|542.22|544.1|542.1|8
1607652900000|2020-12-11 02:15:00|544.11|542.11|544.05|542.05|544.15|542.15|543.96|541.96|14
1607652910000|2020-12-11 02:15:10|544.1|542.1|544.46|542.46|544.46|542.46|544.1|542.1|23
1607652920000|2020-12-11 02:15:20|544.45|542.45|544.86|542.86|544.86|542.86|544.45|542.45|23
1607652930000|2020-12-11 02:15:30|544.81|542.81|544.85|542.85|544.87|542.87|544.69|542.69|18
1607652940000|2020-12-11 02:15:40|544.83|542.83|545|543|545.02|543.02|544.8|542.8|21
1607652950000|2020-12-11 02:15:50|544.99|542.99|545.08|543.08|545.08|543.08|544.94|542.94|28
1607652960000|2020-12-11 02:16:00|545.07|543.07|545.05|543.05|545.14|543.14|545.05|543.05|31
1607652970000|2020-12-11 02:16:10|545.04|543.04|545.04|543.04|545.07|543.07|545.01|543.01|23
1607652980000|2020-12-11 02:16:20|545.05|543.05|545.67|543.67|545.67|543.67|545.05|543.05|29
1607652990000|2020-12-11 02:16:30|545.68|543.68|545.82|543.82|545.83|543.83|545.68|543.68|12
1607653000000|2020-12-11 02:16:40|545.84|543.84|545.9|543.9|545.91|543.91|545.84|543.84|19
1607653010000|2020-12-11 02:16:50|545.91|543.91|545.82|543.82|545.91|543.91|545.82|543.82|13
1607653020000|2020-12-11 02:17:00|545.83|543.83|545.65|543.65|545.83|543.83|545.65|543.65|22
1607653030000|2020-12-11 02:17:10|545.66|543.66|545.83|543.83|545.86|543.86|545.65|543.65|19
1607653040000|2020-12-11 02:17:20|545.86|543.86|545.85|543.85|545.87|543.87|545.84|543.84|21
1607653050000|2020-12-11 02:17:30|545.84|543.84|545.89|543.89|545.9|543.9|545.77|543.77|21
1607653060000|2020-12-11 02:17:40|545.83|543.83|545.97|543.97|545.97|543.97|545.83|543.83|10
1607653070000|2020-12-11 02:17:50|545.99|543.99|546.09|544.09|546.12|544.12|545.97|543.97|17
1607653080000|2020-12-11 02:18:00|546.1|544.1|545.68|543.68|546.1|544.1|545.67|543.67|29
1607653090000|2020-12-11 02:18:10|545.67|543.67|545.7|543.7|545.71|543.71|545.67|543.67|21
1607653100000|2020-12-11 02:18:20|545.69|543.69|545.7|543.7|545.81|543.81|545.69|543.69|20
1607653110000|2020-12-11 02:18:30|545.72|543.72|545.77|543.77|545.83|543.83|545.72|543.72|25
1607653120000|2020-12-11 02:18:40|545.76|543.76|545.7|543.7|545.8|543.8|545.67|543.67|15
1607653130000|2020-12-11 02:18:50|545.71|543.71|545.67|543.67|545.72|543.72|545.66|543.66|16
1607653140000|2020-12-11 02:19:00|545.68|543.68|545.89|543.89|545.89|543.89|545.67|543.67|25
1607653150000|2020-12-11 02:19:10|545.88|543.88|545.88|543.88|545.9|543.9|545.88|543.88|8
1607653160000|2020-12-11 02:19:20|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|1
1607653170000|2020-12-11 02:19:30|545.85|543.85|545.83|543.83|545.85|543.85|545.83|543.83|4
1607653180000|2020-12-11 02:19:40|545.82|543.82|545.9|543.9|545.91|543.91|545.82|543.82|24
1607653190000|2020-12-11 02:19:50|545.88|543.88|545.86|543.86|545.91|543.91|545.84|543.84|17
1607653200000|2020-12-11 02:20:00|545.84|543.84|545.87|543.87|545.87|543.87|545.81|543.81|10
1607653210000|2020-12-11 02:20:10|545.86|543.86|545.78|543.78|545.86|543.86|545.78|543.78|9
1607653220000|2020-12-11 02:20:20|545.79|543.79|545.79|543.79|545.8|543.8|545.78|543.78|5
1607653230000|2020-12-11 02:20:30|545.74|543.74|545.66|543.66|545.74|543.74|545.65|543.65|15
1607653240000|2020-12-11 02:20:40|545.68|543.68|545.66|543.66|545.68|543.68|545.65|543.65|6
1607653250000|2020-12-11 02:20:50|545.65|543.65|545.75|543.75|545.75|543.75|545.65|543.65|13
1607653260000|2020-12-11 02:21:00|545.76|543.76|546.1|544.1|546.14|544.14|545.76|543.76|23
1607653270000|2020-12-11 02:21:10|546.09|544.09|546.21|544.21|546.24|544.24|546.08|544.08|26
1607653280000|2020-12-11 02:21:20|546.22|544.22|546.2|544.2|546.23|544.23|546.2|544.2|10
1607653290000|2020-12-11 02:21:30|546.21|544.21|546.31|544.31|546.31|544.31|546.19|544.19|23
1607653300000|2020-12-11 02:21:40|546.28|544.28|546.33|544.33|546.34|544.34|546.28|544.28|12
1607653310000|2020-12-11 02:21:50|546.32|544.32|546.39|544.39|546.39|544.39|546.31|544.31|11
1607653320000|2020-12-11 02:22:00|546.41|544.41|546.87|544.87|546.87|544.87|546.41|544.41|29
1607653330000|2020-12-11 02:22:10|546.86|544.86|546.81|544.81|546.88|544.88|546.79|544.79|23
1607653340000|2020-12-11 02:22:20|546.82|544.82|546.9|544.9|546.91|544.91|546.78|544.78|20
1607653350000|2020-12-11 02:22:30|546.89|544.89|546.9|544.9|546.92|544.92|546.87|544.87|17
1607653360000|2020-12-11 02:22:40|546.91|544.91|546.99|544.99|547.02|545.02|546.9|544.9|20
1607653370000|2020-12-11 02:22:50|547|545|547|545|547.02|545.02|547|545|9
1607653380000|2020-12-11 02:23:00|546.99|544.99|547.02|545.02|547.02|545.02|546.98|544.98|3
1607653390000|2020-12-11 02:23:10|547.01|545.01|547.03|545.03|547.03|545.03|547.01|545.01|3
1607653400000|2020-12-11 02:23:20|547.04|545.04|546.96|544.96|547.04|545.04|546.96|544.96|3
1607653410000|2020-12-11 02:23:30|546.98|544.98|547.12|545.12|547.13|545.13|546.97|544.97|11
1607653420000|2020-12-11 02:23:40|547.14|545.14|547.19|545.19|547.22|545.22|547.13|545.13|19
1607653430000|2020-12-11 02:23:50|547.18|545.18|547.28|545.28|547.29|545.29|547.17|545.17|10
1607653440000|2020-12-11 02:24:00|547.27|545.27|547.19|545.19|547.27|545.27|547.15|545.15|12
1607653450000|2020-12-11 02:24:10|547.23|545.23|547.22|545.22|547.23|545.23|547.19|545.19|12
1607653460000|2020-12-11 02:24:20|547.19|545.19|547.06|545.06|547.21|545.21|547.04|545.04|18
1607653470000|2020-12-11 02:24:30|547.07|545.07|547.06|545.06|547.09|545.09|547.06|545.06|4
1607653480000|2020-12-11 02:24:40|547.05|545.05|547.03|545.03|547.07|545.07|547.03|545.03|11
1607653490000|2020-12-11 02:24:50|547.02|545.02|547.12|545.12|547.13|545.13|547.02|545.02|14
1607653500000|2020-12-11 02:25:00|547.11|545.11|547.08|545.08|547.13|545.13|547.08|545.08|9
1607653510000|2020-12-11 02:25:10|547.09|545.09|547.07|545.07|547.09|545.09|547.06|545.06|6
1607653520000|2020-12-11 02:25:20|547.06|545.06|547.4|545.4|547.4|545.4|547.06|545.06|23
1607653530000|2020-12-11 02:25:30|547.39|545.39|547.68|545.68|547.74|545.74|547.39|545.39|31
1607653540000|2020-12-11 02:25:40|547.65|545.65|547.79|545.79|547.79|545.79|547.48|545.48|31
1607653550000|2020-12-11 02:25:50|547.76|545.76|547.99|545.99|548|546|547.73|545.73|22
1607653560000|2020-12-11 02:26:00|548|546|547.92|545.92|548|546|547.76|545.76|28
1607653570000|2020-12-11 02:26:10|547.93|545.93|547.94|545.94|547.94|545.94|547.91|545.91|18
1607653580000|2020-12-11 02:26:20|547.91|545.91|547.83|545.83|547.94|545.94|547.83|545.83|21
1607653590000|2020-12-11 02:26:30|547.82|545.82|547.99|545.99|547.99|545.99|547.78|545.78|17
1607653600000|2020-12-11 02:26:40|547.97|545.97|547.98|545.98|547.98|545.98|547.96|545.96|7
1607653610000|2020-12-11 02:26:50|547.97|545.97|547.95|545.95|547.99|545.99|547.92|545.92|16
1607653620000|2020-12-11 02:27:00|547.96|545.96|548.03|546.03|548.03|546.03|547.96|545.96|11
1607653630000|2020-12-11 02:27:10|548.04|546.04|548.1|546.1|548.1|546.1|548.04|546.04|7
1607653640000|2020-12-11 02:27:20|548.13|546.13|548.65|546.65|548.65|546.65|548.13|546.13|19
1607653650000|2020-12-11 02:27:30|548.64|546.64|548.71|546.71|548.75|546.75|548.62|546.62|13
1607653660000|2020-12-11 02:27:40|548.69|546.69|548.52|546.52|548.7|546.7|548.49|546.49|22
1607653670000|2020-12-11 02:27:50|548.54|546.54|548.33|546.33|548.54|546.54|548.33|546.33|18
1607653680000|2020-12-11 02:28:00|548.32|546.32|548.24|546.24|548.41|546.41|548.14|546.14|18
1607653690000|2020-12-11 02:28:10|548.27|546.27|548.29|546.29|548.32|546.32|548.22|546.22|28
1607653700000|2020-12-11 02:28:20|548.28|546.28|548.27|546.27|548.28|546.28|548.24|546.24|12
1607653710000|2020-12-11 02:28:30|548.26|546.26|548.21|546.21|548.27|546.27|548.21|546.21|10
1607653720000|2020-12-11 02:28:40|548.15|546.15|547.86|545.86|548.16|546.16|547.81|545.81|22
1607653730000|2020-12-11 02:28:50|547.84|545.84|548.06|546.06|548.18|546.18|547.84|545.84|21
1607653740000|2020-12-11 02:29:00|548.07|546.07|547.74|545.74|548.07|546.07|547.73|545.73|27
1607653750000|2020-12-11 02:29:10|547.73|545.73|547.75|545.75|547.75|545.75|547.72|545.72|12
1607653760000|2020-12-11 02:29:20|547.77|545.77|547.99|545.99|548.11|546.11|547.77|545.77|23
1607653770000|2020-12-11 02:29:30|547.96|545.96|547.84|545.84|547.98|545.98|547.84|545.84|23
1607653780000|2020-12-11 02:29:40|547.85|545.85|547.92|545.92|547.92|545.92|547.84|545.84|16
1607653790000|2020-12-11 02:29:50|547.88|545.88|547.79|545.79|547.92|545.92|547.79|545.79|18
1607653800000|2020-12-11 02:30:00|547.8|545.8|547.54|545.54|547.8|545.8|547.52|545.52|20
1607653810000|2020-12-11 02:30:10|547.52|545.52|547.46|545.46|547.55|545.55|547.43|545.43|23
1607653820000|2020-12-11 02:30:20|547.48|545.48|547.48|545.48|547.49|545.49|547.47|545.47|6
1607653830000|2020-12-11 02:30:30|547.49|545.49|547.32|545.32|547.49|545.49|547.3|545.3|10
1607653840000|2020-12-11 02:30:40|547.29|545.29|547.32|545.32|547.35|545.35|547.28|545.28|20
1607653850000|2020-12-11 02:30:50|547.31|545.31|547.24|545.24|547.34|545.34|547.23|545.23|21
1607653860000|2020-12-11 02:31:00|547.22|545.22|547.2|545.2|547.23|545.23|547.2|545.2|9
1607653870000|2020-12-11 02:31:10|547.16|545.16|547.18|545.18|547.18|545.18|547.1|545.1|9
1607653880000|2020-12-11 02:31:20|547.21|545.21|547.3|545.3|547.31|545.31|547.21|545.21|33
1607653890000|2020-12-11 02:31:30|547.34|545.34|547.29|545.29|547.34|545.34|547.28|545.28|14
1607653900000|2020-12-11 02:31:40|547.28|545.28|547.15|545.15|547.28|545.28|547.14|545.14|9
1607653910000|2020-12-11 02:31:50|547.16|545.16|547.06|545.06|547.17|545.17|547.03|545.03|14
1607653920000|2020-12-11 02:32:00|547.04|545.04|546.87|544.87|547.04|545.04|546.87|544.87|23
1607653930000|2020-12-11 02:32:10|546.88|544.88|546.82|544.82|546.88|544.88|546.82|544.82|7
1607653940000|2020-12-11 02:32:20|546.81|544.81|546.76|544.76|546.81|544.81|546.76|544.76|6
1607653950000|2020-12-11 02:32:30|546.75|544.75|546.68|544.68|546.77|544.77|546.68|544.68|8
1607653960000|2020-12-11 02:32:40|546.65|544.65|546.61|544.61|546.65|544.65|546.61|544.61|4
1607653970000|2020-12-11 02:32:50|546.6|544.6|546.67|544.67|546.67|544.67|546.6|544.6|16
1607653980000|2020-12-11 02:33:00|546.64|544.64|546.42|544.42|546.64|544.64|546.36|544.36|21
1607653990000|2020-12-11 02:33:10|546.43|544.43|546.38|544.38|546.43|544.43|546.38|544.38|13
1607654000000|2020-12-11 02:33:20|546.37|544.37|546.38|544.38|546.38|544.38|546.3|544.3|8
1607654010000|2020-12-11 02:33:30|546.4|544.4|546.96|544.96|546.98|544.98|546.4|544.4|31
1607654020000|2020-12-11 02:33:40|546.97|544.97|546.89|544.89|546.97|544.97|546.88|544.88|12
1607654030000|2020-12-11 02:33:50|546.91|544.91|546.73|544.73|547.02|545.02|546.73|544.73|30
1607654040000|2020-12-11 02:34:00|546.77|544.77|546.44|544.44|546.77|544.77|546.44|544.44|15
1607654050000|2020-12-11 02:34:10|546.43|544.43|546.41|544.41|546.46|544.46|546.41|544.41|11
1607654060000|2020-12-11 02:34:20|546.44|544.44|546.31|544.31|546.44|544.44|546.28|544.28|11
1607654070000|2020-12-11 02:34:30|546.29|544.29|546.28|544.28|546.32|544.32|546.27|544.27|18
1607654080000|2020-12-11 02:34:40|546.27|544.27|546.3|544.3|546.33|544.33|546.24|544.24|13
1607654090000|2020-12-11 02:34:50|546.26|544.26|545.93|543.93|546.27|544.27|545.93|543.93|12
1607654100000|2020-12-11 02:35:00|545.96|543.96|545.76|543.76|545.96|543.96|545.7|543.7|25
1607654110000|2020-12-11 02:35:10|545.72|543.72|545.5|543.5|545.74|543.74|545.5|543.5|20
1607654120000|2020-12-11 02:35:20|545.48|543.48|545.44|543.44|545.5|543.5|545.42|543.42|17
1607654130000|2020-12-11 02:35:30|545.45|543.45|545.63|543.63|545.63|543.63|545.43|543.43|22
1607654140000|2020-12-11 02:35:40|545.62|543.62|545.55|543.55|545.64|543.64|545.53|543.53|16
1607654150000|2020-12-11 02:35:50|545.54|543.54|545.28|543.28|545.54|543.54|545.27|543.27|24
1607654160000|2020-12-11 02:36:00|545.3|543.3|545.24|543.24|545.3|543.3|545.23|543.23|26
1607654170000|2020-12-11 02:36:10|545.23|543.23|545.23|543.23|545.23|543.23|545.21|543.21|12
1607654180000|2020-12-11 02:36:20|545.21|543.21|545.34|543.34|545.34|543.34|545.21|543.21|27
1607654190000|2020-12-11 02:36:30|545.32|543.32|545.32|543.32|545.36|543.36|545.29|543.29|18
1607654200000|2020-12-11 02:36:40|545.33|543.33|545.23|543.23|545.34|543.34|545.23|543.23|11
1607654210000|2020-12-11 02:36:50|545.26|543.26|545.26|543.26|545.26|543.26|545.26|543.26|1
1607654220000|2020-12-11 02:37:00|545.28|543.28|545.28|543.28|545.28|543.28|545.23|543.23|6
1607654230000|2020-12-11 02:37:10|545.19|543.19|544.88|542.88|545.19|543.19|544.88|542.88|24
1607654240000|2020-12-11 02:37:20|544.87|542.87|545|543|545|543|544.86|542.86|24
1607654250000|2020-12-11 02:37:30|545.04|543.04|545.09|543.09|545.14|543.14|545.04|543.04|15
1607654260000|2020-12-11 02:37:40|545.08|543.08|544.96|542.96|545.08|543.08|544.95|542.95|9
1607654270000|2020-12-11 02:37:50|544.95|542.95|544.85|542.85|544.97|542.97|544.81|542.81|18
1607654280000|2020-12-11 02:38:00|544.81|542.81|544.8|542.8|544.91|542.91|544.79|542.79|23
1607654290000|2020-12-11 02:38:10|544.79|542.79|544.73|542.73|544.83|542.83|544.73|542.73|23
1607654300000|2020-12-11 02:38:20|544.75|542.75|544.69|542.69|544.75|542.75|544.68|542.68|22
1607654310000|2020-12-11 02:38:30|544.6|542.6|544.87|542.87|544.87|542.87|544.58|542.58|27
1607654320000|2020-12-11 02:38:40|544.85|542.85|544.81|542.81|544.96|542.96|544.79|542.79|24
1607654330000|2020-12-11 02:38:50|544.79|542.79|544.83|542.83|544.87|542.87|544.76|542.76|17
1607654340000|2020-12-11 02:39:00|544.84|542.84|544.82|542.82|544.85|542.85|544.81|542.81|18
1607654350000|2020-12-11 02:39:10|544.81|542.81|544.55|542.55|544.81|542.81|544.55|542.55|18
1607654360000|2020-12-11 02:39:20|544.62|542.62|544.62|542.62|544.63|542.63|544.6|542.6|20
1607654370000|2020-12-11 02:39:30|544.6|542.6|544.7|542.7|544.7|542.7|544.57|542.57|18
1607654380000|2020-12-11 02:39:40|544.73|542.73|544.66|542.66|544.76|542.76|544.61|542.61|16
1607654390000|2020-12-11 02:39:50|544.73|542.73|544.9|542.9|544.91|542.91|544.72|542.72|14
1607654400000|2020-12-11 02:40:00|544.91|542.91|544.74|542.74|544.93|542.93|544.71|542.71|22
1607654410000|2020-12-11 02:40:10|544.73|542.73|544.57|542.57|544.75|542.75|544.57|542.57|23
1607654420000|2020-12-11 02:40:20|544.56|542.56|544.46|542.46|544.57|542.57|544.41|542.41|16
1607654430000|2020-12-11 02:40:30|544.44|542.44|544.63|542.63|544.71|542.71|544.44|542.44|30
1607654440000|2020-12-11 02:40:40|544.61|542.61|544.77|542.77|544.78|542.78|544.53|542.53|17
1607654450000|2020-12-11 02:40:50|544.75|542.75|544.86|542.86|544.86|542.86|544.75|542.75|18
1607654460000|2020-12-11 02:41:00|544.85|542.85|544.85|542.85|544.88|542.88|544.85|542.85|7
1607654470000|2020-12-11 02:41:10|544.83|542.83|544.65|542.65|544.83|542.83|544.62|542.62|19
1607654480000|2020-12-11 02:41:20|544.45|542.45|544.33|542.33|544.45|542.45|544.3|542.3|13
1607654490000|2020-12-11 02:41:30|544.36|542.36|544.25|542.25|544.36|542.36|544.24|542.24|16
1607654500000|2020-12-11 02:41:40|544.27|542.27|544.12|542.12|544.28|542.28|544.12|542.12|12
1607654510000|2020-12-11 02:41:50|544.13|542.13|544|542|544.17|542.17|544|542|22
1607654520000|2020-12-11 02:42:00|544.01|542.01|544.15|542.15|544.15|542.15|543.99|541.99|18
1607654530000|2020-12-11 02:42:10|544.13|542.13|544.39|542.39|544.4|542.4|544.13|542.13|23
1607654540000|2020-12-11 02:42:20|544.38|542.38|544.35|542.35|544.47|542.47|544.26|542.26|25
1607654550000|2020-12-11 02:42:30|544.36|542.36|544.4|542.4|544.41|542.41|544.36|542.36|19
1607654560000|2020-12-11 02:42:40|544.39|542.39|544.18|542.18|544.39|542.39|544.14|542.14|27
1607654570000|2020-12-11 02:42:50|544.15|542.15|544.42|542.42|544.43|542.43|544.15|542.15|22
1607654580000|2020-12-11 02:43:00|544.41|542.41|544.43|542.43|544.54|542.54|544.4|542.4|26
1607654590000|2020-12-11 02:43:10|544.42|542.42|544.2|542.2|544.42|542.42|544.2|542.2|12
1607654600000|2020-12-11 02:43:20|544.19|542.19|544.11|542.11|544.19|542.19|544.01|542.01|14
1607654610000|2020-12-11 02:43:30|544.13|542.13|544.57|542.57|544.64|542.64|544.13|542.13|32
1607654620000|2020-12-11 02:43:40|544.56|542.56|544.48|542.48|544.67|542.67|544.48|542.48|27
1607654630000|2020-12-11 02:43:50|544.51|542.51|544.32|542.32|544.51|542.51|544.25|542.25|22
1607654640000|2020-12-11 02:44:00|544.33|542.33|544.53|542.53|544.55|542.55|544.33|542.33|29
1607654650000|2020-12-11 02:44:10|544.58|542.58|544.73|542.73|544.76|542.76|544.58|542.58|25
1607654660000|2020-12-11 02:44:20|544.74|542.74|545.04|543.04|545.06|543.06|544.74|542.74|28
1607654670000|2020-12-11 02:44:30|545.05|543.05|544.99|542.99|545.22|543.22|544.98|542.98|25
1607654680000|2020-12-11 02:44:40|545|543|545|543|545.09|543.09|544.94|542.94|23
1607654690000|2020-12-11 02:44:50|545.01|543.01|544.72|542.72|545.01|543.01|544.69|542.69|27
1607654700000|2020-12-11 02:45:00|544.76|542.76|544.77|542.77|544.81|542.81|544.73|542.73|26
1607654710000|2020-12-11 02:45:10|544.78|542.78|544.96|542.96|544.96|542.96|544.78|542.78|27
1607654720000|2020-12-11 02:45:20|544.97|542.97|544.93|542.93|545.16|543.16|544.93|542.93|27
1607654730000|2020-12-11 02:45:30|544.88|542.88|544.99|542.99|545.08|543.08|544.84|542.84|31
1607654740000|2020-12-11 02:45:40|545.04|543.04|545.19|543.19|545.25|543.25|545.04|543.04|29
1607654750000|2020-12-11 02:45:50|545.2|543.2|545.23|543.23|545.26|543.26|545.18|543.18|26
1607654760000|2020-12-11 02:46:00|545.2|543.2|545.21|543.21|545.21|543.21|545.18|543.18|9
1607654770000|2020-12-11 02:46:10|545.22|543.22|545.27|543.27|545.32|543.32|545.19|543.19|19
1607654780000|2020-12-11 02:46:20|545.28|543.28|545.17|543.17|545.29|543.29|545.17|543.17|20
1607654790000|2020-12-11 02:46:30|545.18|543.18|545.07|543.07|545.22|543.22|545.05|543.05|14
1607654800000|2020-12-11 02:46:40|545.08|543.08|545.22|543.22|545.23|543.23|545.08|543.08|12
1607654810000|2020-12-11 02:46:50|545.24|543.24|545.45|543.45|545.56|543.56|545.24|543.24|25
1607654820000|2020-12-11 02:47:00|545.51|543.51|545.64|543.64|545.68|543.68|545.42|543.42|21
1607654830000|2020-12-11 02:47:10|545.65|543.65|545.74|543.74|545.82|543.82|545.64|543.64|25
1607654840000|2020-12-11 02:47:20|545.75|543.75|545.63|543.63|545.75|543.75|545.63|543.63|12
1607654850000|2020-12-11 02:47:30|545.61|543.61|545.47|543.47|545.65|543.65|545.45|543.45|20
1607654860000|2020-12-11 02:47:40|545.48|543.48|545.56|543.56|545.62|543.62|545.46|543.46|17
1607654870000|2020-12-11 02:47:50|545.57|543.57|545.61|543.61|545.65|543.65|545.48|543.48|28
1607654880000|2020-12-11 02:48:00|545.66|543.66|545.68|543.68|545.7|543.7|545.65|543.65|16
1607654890000|2020-12-11 02:48:10|545.7|543.7|545.55|543.55|545.7|543.7|545.55|543.55|19
1607654900000|2020-12-11 02:48:20|545.56|543.56|545.54|543.54|545.56|543.56|545.54|543.54|5
1607654910000|2020-12-11 02:48:30|545.55|543.55|545.63|543.63|545.63|543.63|545.54|543.54|18
1607654920000|2020-12-11 02:48:40|545.58|543.58|545.98|543.98|545.98|543.98|545.56|543.56|16
1607654930000|2020-12-11 02:48:50|545.99|543.99|545.97|543.97|546.01|544.01|545.96|543.96|21
1607654940000|2020-12-11 02:49:00|545.96|543.96|545.92|543.92|546|544|545.92|543.92|21
1607654950000|2020-12-11 02:49:10|545.91|543.91|545.98|543.98|545.98|543.98|545.88|543.88|5
1607654960000|2020-12-11 02:49:20|545.95|543.95|545.98|543.98|546|544|545.95|543.95|6
1607654970000|2020-12-11 02:49:30|545.99|543.99|546.29|544.29|546.31|544.31|545.99|543.99|22
1607654980000|2020-12-11 02:49:40|546.26|544.26|546.28|544.28|546.34|544.34|546.26|544.26|24
1607654990000|2020-12-11 02:49:50|546.29|544.29|546.34|544.34|546.36|544.36|546.25|544.25|25
1607655000000|2020-12-11 02:50:00|546.32|544.32|546.34|544.34|546.35|544.35|546.3|544.3|17
1607655010000|2020-12-11 02:50:10|546.35|544.35|546.08|544.08|546.36|544.36|546.05|544.05|17
1607655020000|2020-12-11 02:50:20|546.05|544.05|546.08|544.08|546.08|544.08|546.05|544.05|6
1607655030000|2020-12-11 02:50:30|546.06|544.06|546.05|544.05|546.06|544.06|546.04|544.04|3
1607655040000|2020-12-11 02:50:40|546.04|544.04|546.04|544.04|546.04|544.04|546.04|544.04|1
1607655050000|2020-12-11 02:50:50|546.06|544.06|546.07|544.07|546.08|544.08|546.04|544.04|7
1607655060000|2020-12-11 02:51:00|546.06|544.06|545.97|543.97|546.07|544.07|545.95|543.95|14
1607655070000|2020-12-11 02:51:10|546|544|545.93|543.93|546|544|545.93|543.93|14
1607655080000|2020-12-11 02:51:20|545.92|543.92|545.95|543.95|545.95|543.95|545.88|543.88|13
1607655090000|2020-12-11 02:51:30|545.87|543.87|545.8|543.8|545.87|543.87|545.68|543.68|24
1607655100000|2020-12-11 02:51:40|545.78|543.78|545.73|543.73|545.85|543.85|545.73|543.73|15
1607655110000|2020-12-11 02:51:50|545.74|543.74|545.72|543.72|545.74|543.74|545.72|543.72|3
1607655120000|2020-12-11 02:52:00|545.73|543.73|545.36|543.36|545.73|543.73|545.36|543.36|18
1607655130000|2020-12-11 02:52:10|545.34|543.34|545.15|543.15|545.35|543.35|545.14|543.14|24
1607655140000|2020-12-11 02:52:20|545.14|543.14|545.13|543.13|545.15|543.15|545.12|543.12|11
1607655150000|2020-12-11 02:52:30|545.11|543.11|545.1|543.1|545.12|543.12|545.1|543.1|8
1607655160000|2020-12-11 02:52:40|545.12|543.12|545.04|543.04|545.13|543.13|545.04|543.04|12
1607655170000|2020-12-11 02:52:50|545.05|543.05|544.78|542.78|545.05|543.05|544.77|542.77|12
1607655180000|2020-12-11 02:53:00|544.8|542.8|544.74|542.74|544.8|542.8|544.73|542.73|13
1607655190000|2020-12-11 02:53:10|544.75|542.75|544.6|542.6|544.84|542.84|544.59|542.59|22
1607655200000|2020-12-11 02:53:20|544.62|542.62|544.49|542.49|544.62|542.62|544.49|542.49|22
1607655210000|2020-12-11 02:53:30|544.5|542.5|544.61|542.61|544.69|542.69|544.49|542.49|24
1607655220000|2020-12-11 02:53:40|544.6|542.6|544.6|542.6|544.72|542.72|544.58|542.58|23
1607655230000|2020-12-11 02:53:50|544.61|542.61|544.73|542.73|544.73|542.73|544.6|542.6|20
1607655240000|2020-12-11 02:54:00|544.7|542.7|544.69|542.69|544.78|542.78|544.68|542.68|15
1607655250000|2020-12-11 02:54:10|544.68|542.68|544.54|542.54|544.69|542.69|544.53|542.53|26
1607655260000|2020-12-11 02:54:20|544.53|542.53|544.56|542.56|544.59|542.59|544.53|542.53|22
1607655270000|2020-12-11 02:54:30|544.55|542.55|544.49|542.49|544.55|542.55|544.49|542.49|25
1607655280000|2020-12-11 02:54:40|544.51|542.51|544.32|542.32|544.51|542.51|544.19|542.19|24
1607655290000|2020-12-11 02:54:50|544.31|542.31|544.48|542.48|544.49|542.49|544.3|542.3|26
1607655300000|2020-12-11 02:55:00|544.49|542.49|544.38|542.38|544.49|542.49|544.37|542.37|11
1607655310000|2020-12-11 02:55:10|544.39|542.39|544.22|542.22|544.4|542.4|544.22|542.22|12
1607655320000|2020-12-11 02:55:20|544.21|542.21|544.21|542.21|544.21|542.21|544.21|542.21|1
1607655330000|2020-12-11 02:55:30|544.23|542.23|544.23|542.23|544.34|542.34|544.21|542.21|22
1607655340000|2020-12-11 02:55:40|544.2|542.2|544.17|542.17|544.24|542.24|544.17|542.17|18
1607655350000|2020-12-11 02:55:50|544.16|542.16|544.04|542.04|544.18|542.18|543.77|541.77|31
1607655360000|2020-12-11 02:56:00|544.03|542.03|544.01|542.01|544.12|542.12|543.97|541.97|28
1607655370000|2020-12-11 02:56:10|543.99|541.99|543.93|541.93|544.04|542.04|543.9|541.9|32
1607655380000|2020-12-11 02:56:20|543.94|541.94|543.88|541.88|543.95|541.95|543.87|541.87|20
1607655390000|2020-12-11 02:56:30|543.89|541.89|543.83|541.83|543.89|541.89|543.82|541.82|17
1607655400000|2020-12-11 02:56:40|543.81|541.81|543.95|541.95|543.95|541.95|543.75|541.75|30
1607655410000|2020-12-11 02:56:50|543.97|541.97|544.12|542.12|544.12|542.12|543.92|541.92|24
1607655420000|2020-12-11 02:57:00|544.11|542.11|544.15|542.15|544.15|542.15|544.07|542.07|23
1607655430000|2020-12-11 02:57:10|544.14|542.14|544.53|542.53|544.54|542.54|544.14|542.14|18
1607655440000|2020-12-11 02:57:20|544.54|542.54|544.63|542.63|544.63|542.63|544.53|542.53|21
1607655450000|2020-12-11 02:57:30|544.62|542.62|543.94|541.94|544.62|542.62|543.93|541.93|25
1607655460000|2020-12-11 02:57:40|543.98|541.98|543.98|541.98|544.1|542.1|543.95|541.95|34
1607655470000|2020-12-11 02:57:50|544.02|542.02|544.02|542.02|544.09|542.09|544|542|15
1607655480000|2020-12-11 02:58:00|544.06|542.06|543.82|541.82|544.06|542.06|543.82|541.82|25
1607655490000|2020-12-11 02:58:10|543.87|541.87|543.97|541.97|544.09|542.09|543.87|541.87|29
1607655500000|2020-12-11 02:58:20|543.94|541.94|543.98|541.98|543.98|541.98|543.92|541.92|26
1607655510000|2020-12-11 02:58:30|543.94|541.94|544.02|542.02|544.13|542.13|543.94|541.94|23
1607655520000|2020-12-11 02:58:40|544.03|542.03|543.84|541.84|544.05|542.05|543.83|541.83|16
1607655530000|2020-12-11 02:58:50|543.8|541.8|543.87|541.87|543.89|541.89|543.78|541.78|32
1607655540000|2020-12-11 02:59:00|543.85|541.85|543.86|541.86|543.87|541.87|543.83|541.83|29
1607655550000|2020-12-11 02:59:10|543.89|541.89|543.86|541.86|543.9|541.9|543.82|541.82|19
1607655560000|2020-12-11 02:59:20|543.87|541.87|543.9|541.9|543.9|541.9|543.87|541.87|11
1607655570000|2020-12-11 02:59:30|543.91|541.91|543.78|541.78|543.92|541.92|543.75|541.75|19
1607655580000|2020-12-11 02:59:40|543.77|541.77|543.68|541.68|543.77|541.77|543.64|541.64|22
1607655590000|2020-12-11 02:59:50|543.65|541.65|543.64|541.64|543.7|541.7|543.63|541.63|23
1607655600000|2020-12-11 03:00:00|543.65|541.65|543.45|541.45|543.66|541.66|543.42|541.42|17
1607655610000|2020-12-11 03:00:10|543.52|541.52|543.5|541.5|543.56|541.56|543.45|541.45|27
1607655620000|2020-12-11 03:00:20|543.48|541.48|543.49|541.49|543.51|541.51|543.47|541.47|16
1607655630000|2020-12-11 03:00:30|543.51|541.51|543.67|541.67|543.67|541.67|543.49|541.49|29
1607655640000|2020-12-11 03:00:40|543.66|541.66|543.71|541.71|543.79|541.79|543.65|541.65|26
1607655650000|2020-12-11 03:00:50|543.7|541.7|543.72|541.72|543.74|541.74|543.67|541.67|19
1607655660000|2020-12-11 03:01:00|543.73|541.73|543.74|541.74|543.77|541.77|543.72|541.72|23
1607655670000|2020-12-11 03:01:10|543.75|541.75|543.72|541.72|543.75|541.75|543.71|541.71|21
1607655680000|2020-12-11 03:01:20|543.91|541.91|543.53|541.53|543.93|541.93|543.52|541.52|25
1607655690000|2020-12-11 03:01:30|543.52|541.52|543.51|541.51|543.56|541.56|543.51|541.51|16
1607655700000|2020-12-11 03:01:40|543.52|541.52|543.52|541.52|543.6|541.6|543.51|541.51|16
1607655710000|2020-12-11 03:01:50|543.54|541.54|543.87|541.87|543.87|541.87|543.53|541.53|24
1607655720000|2020-12-11 03:02:00|543.88|541.88|544.09|542.09|544.1|542.1|543.88|541.88|30
1607655730000|2020-12-11 03:02:10|544.03|542.03|544.29|542.29|544.31|542.31|544.02|542.02|25
1607655740000|2020-12-11 03:02:20|544.28|542.28|544.6|542.6|544.6|542.6|544.28|542.28|28
1607655750000|2020-12-11 03:02:30|544.58|542.58|545.15|543.15|545.23|543.23|544.58|542.58|35
1607655760000|2020-12-11 03:02:40|545.07|543.07|545|543|545.19|543.19|544.98|542.98|28
1607655770000|2020-12-11 03:02:50|545.01|543.01|544.93|542.93|545.02|543.02|544.9|542.9|27
1607655780000|2020-12-11 03:03:00|544.92|542.92|544.9|542.9|544.93|542.93|544.88|542.88|17
1607655790000|2020-12-11 03:03:10|544.89|542.89|544.89|542.89|544.93|542.93|544.89|542.89|8
1607655800000|2020-12-11 03:03:20|544.88|542.88|545.11|543.11|545.11|543.11|544.88|542.88|15
1607655810000|2020-12-11 03:03:30|545.1|543.1|545.44|543.44|545.48|543.48|545.1|543.1|26
1607655820000|2020-12-11 03:03:40|545.45|543.45|545.34|543.34|545.46|543.46|545.34|543.34|24
1607655830000|2020-12-11 03:03:50|545.35|543.35|545.42|543.42|545.43|543.43|545.27|543.27|28
1607655840000|2020-12-11 03:04:00|545.49|543.49|545.58|543.58|545.77|543.77|545.49|543.49|32
1607655850000|2020-12-11 03:04:10|545.62|543.62|545.63|543.63|545.63|543.63|545.53|543.53|26
1607655860000|2020-12-11 03:04:20|545.64|543.64|545.57|543.57|545.69|543.69|545.52|543.52|25
1607655870000|2020-12-11 03:04:30|545.5|543.5|545.24|543.24|545.57|543.57|545.23|543.23|16
1607655880000|2020-12-11 03:04:40|545.23|543.23|545.2|543.2|545.23|543.23|545.19|543.19|10
1607655890000|2020-12-11 03:04:50|545.18|543.18|545.03|543.03|545.2|543.2|545.03|543.03|10
1607655900000|2020-12-11 03:05:00|545.05|543.05|545.1|543.1|545.13|543.13|545.03|543.03|10
1607655910000|2020-12-11 03:05:10|545.08|543.08|545.13|543.13|545.13|543.13|545.03|543.03|17
1607655920000|2020-12-11 03:05:20|545.1|543.1|545.13|543.13|545.14|543.14|545.1|543.1|10
1607655930000|2020-12-11 03:05:30|545.14|543.14|544.97|542.97|545.14|543.14|544.97|542.97|14
1607655940000|2020-12-11 03:05:40|544.98|542.98|544.88|542.88|544.99|542.99|544.87|542.87|19
1607655950000|2020-12-11 03:05:50|544.9|542.9|544.88|542.88|544.91|542.91|544.84|542.84|18
1607655960000|2020-12-11 03:06:00|544.87|542.87|544.82|542.82|544.87|542.87|544.81|542.81|13
1607655970000|2020-12-11 03:06:10|544.81|542.81|544.82|542.82|544.83|542.83|544.81|542.81|3
1607655980000|2020-12-11 03:06:20|544.83|542.83|544.8|542.8|544.85|542.85|544.8|542.8|15
1607655990000|2020-12-11 03:06:30|544.79|542.79|544.05|542.05|544.82|542.82|544.05|542.05|18
1607656000000|2020-12-11 03:06:40|544.04|542.04|543.77|541.77|544.04|542.04|543.75|541.75|17
1607656010000|2020-12-11 03:06:50|543.75|541.75|543.78|541.78|543.84|541.84|543.75|541.75|26
1607656020000|2020-12-11 03:07:00|543.77|541.77|543.94|541.94|543.96|541.96|543.73|541.73|18
1607656030000|2020-12-11 03:07:10|543.91|541.91|544.21|542.21|544.21|542.21|543.91|541.91|27
1607656040000|2020-12-11 03:07:20|544.17|542.17|544.13|542.13|544.17|542.17|543.97|541.97|19
1607656050000|2020-12-11 03:07:30|544.12|542.12|544.25|542.25|544.34|542.34|544.12|542.12|23
1607656060000|2020-12-11 03:07:40|544.26|542.26|544.24|542.24|544.38|542.38|544.24|542.24|17
1607656070000|2020-12-11 03:07:50|544.26|542.26|544.3|542.3|544.31|542.31|544.26|542.26|14
1607656080000|2020-12-11 03:08:00|544.29|542.29|544.19|542.19|544.29|542.29|544.19|542.19|12
1607656090000|2020-12-11 03:08:10|544.18|542.18|544.13|542.13|544.18|542.18|544.12|542.12|8
1607656100000|2020-12-11 03:08:20|544.15|542.15|544.14|542.14|544.15|542.15|544.14|542.14|6
1607656110000|2020-12-11 03:08:30|544.13|542.13|544.09|542.09|544.13|542.13|544.09|542.09|4
1607656120000|2020-12-11 03:08:40|544.11|542.11|544.14|542.14|544.16|542.16|544.09|542.09|9
1607656130000|2020-12-11 03:08:50|544.15|542.15|544.11|542.11|544.15|542.15|544.11|542.11|2
1607656140000|2020-12-11 03:09:00|544.1|542.1|544.12|542.12|544.12|542.12|544.1|542.1|5
1607656150000|2020-12-11 03:09:10|544.13|542.13|544.13|542.13|544.16|542.16|544.12|542.12|12
1607656160000|2020-12-11 03:09:20|544.14|542.14|544.42|542.42|544.45|542.45|544.14|542.14|17
1607656170000|2020-12-11 03:09:30|544.44|542.44|544.48|542.48|544.52|542.52|544.42|542.42|7
1607656180000|2020-12-11 03:09:40|544.43|542.43|544.47|542.47|544.47|542.47|544.41|542.41|18
1607656190000|2020-12-11 03:09:50|544.46|542.46|544.43|542.43|544.47|542.47|544.42|542.42|9
1607656200000|2020-12-11 03:10:00|544.44|542.44|544.46|542.46|544.49|542.49|544.43|542.43|18
1607656210000|2020-12-11 03:10:10|544.48|542.48|544.3|542.3|544.48|542.48|544.3|542.3|22
1607656220000|2020-12-11 03:10:20|544.31|542.31|544.27|542.27|544.31|542.31|544.22|542.22|16
1607656230000|2020-12-11 03:10:30|544.28|542.28|544.22|542.22|544.31|542.31|544.18|542.18|21
1607656240000|2020-12-11 03:10:40|544.2|542.2|544.21|542.21|544.23|542.23|544.2|542.2|8
1607656250000|2020-12-11 03:10:50|544.2|542.2|544.12|542.12|544.2|542.2|544.12|542.12|14
1607656260000|2020-12-11 03:11:00|544.11|542.11|544.04|542.04|544.11|542.11|544.01|542.01|13
1607656270000|2020-12-11 03:11:10|544.02|542.02|543.98|541.98|544.04|542.04|543.98|541.98|13
1607656280000|2020-12-11 03:11:20|543.97|541.97|543.67|541.67|543.99|541.99|543.64|541.64|24
1607656290000|2020-12-11 03:11:30|543.66|541.66|543.58|541.58|543.7|541.7|543.53|541.53|24
1607656300000|2020-12-11 03:11:40|543.56|541.56|542.91|540.91|543.58|541.58|542.91|540.91|24
1607656310000|2020-12-11 03:11:50|542.9|540.9|542.3|540.3|543.06|541.06|542.3|540.3|27
1607656320000|2020-12-11 03:12:00|542.29|540.29|542.03|540.03|542.61|540.61|542.03|540.03|29
1607656330000|2020-12-11 03:12:10|542.02|540.02|542.09|540.09|542.09|540.09|541.41|539.41|32
1607656340000|2020-12-11 03:12:20|542.08|540.08|541.93|539.93|542.11|540.11|541.91|539.91|34
1607656350000|2020-12-11 03:12:30|541.95|539.95|541.64|539.64|542.06|540.06|541.61|539.61|34
1607656360000|2020-12-11 03:12:40|541.61|539.61|541.86|539.86|541.88|539.88|541.36|539.36|31
1607656370000|2020-12-11 03:12:50|541.84|539.84|542|540|542.03|540.03|541.76|539.76|34
1607656380000|2020-12-11 03:13:00|542.01|540.01|542.26|540.26|542.29|540.29|541.98|539.98|31
1607656390000|2020-12-11 03:13:10|542.25|540.25|542.61|540.61|542.61|540.61|542.14|540.14|31
1607656400000|2020-12-11 03:13:20|542.66|540.66|543.31|541.31|543.31|541.31|542.66|540.66|26
1607656410000|2020-12-11 03:13:30|543.33|541.33|542.98|540.98|543.36|541.36|542.93|540.93|35
1607656420000|2020-12-11 03:13:40|542.95|540.95|543.52|541.52|543.6|541.6|542.95|540.95|36
1607656430000|2020-12-11 03:13:50|543.49|541.49|543.05|541.05|543.49|541.49|543.05|541.05|31
1607656440000|2020-12-11 03:14:00|543.04|541.04|543.18|541.18|543.32|541.32|543.02|541.02|31
1607656450000|2020-12-11 03:14:10|543.15|541.15|543.48|541.48|543.51|541.51|543.11|541.11|30
1607656460000|2020-12-11 03:14:20|543.46|541.46|543.69|541.69|543.77|541.77|543.46|541.46|34
1607656470000|2020-12-11 03:14:30|543.68|541.68|543.67|541.67|543.83|541.83|543.67|541.67|25
1607656480000|2020-12-11 03:14:40|543.66|541.66|544|542|544.02|542.02|543.66|541.66|29
1607656490000|2020-12-11 03:14:50|543.95|541.95|544.21|542.21|544.38|542.38|543.93|541.93|27
1607656500000|2020-12-11 03:15:00|544.38|542.38|544.72|542.72|544.76|542.76|544.25|542.25|27
1607656510000|2020-12-11 03:15:10|544.74|542.74|544.94|542.94|544.94|542.94|544.61|542.61|27
1607656520000|2020-12-11 03:15:20|544.78|542.78|546.47|544.47|546.55|544.55|544.77|542.77|27
1607656530000|2020-12-11 03:15:30|546.5|544.5|546.36|544.36|546.7|544.7|546.36|544.36|32
1607656540000|2020-12-11 03:15:40|546.41|544.41|546.09|544.09|546.41|544.41|546.09|544.09|34
1607656550000|2020-12-11 03:15:50|546.11|544.11|546.11|544.11|546.15|544.15|545.97|543.97|32
1607656560000|2020-12-11 03:16:00|545.96|543.96|545.97|543.97|546.03|544.03|545.9|543.9|26
1607656570000|2020-12-11 03:16:10|545.95|543.95|546.33|544.33|546.34|544.34|545.95|543.95|26
1607656580000|2020-12-11 03:16:20|546.29|544.29|546.1|544.1|546.29|544.29|546.06|544.06|27
1607656590000|2020-12-11 03:16:30|546.07|544.07|545.98|543.98|546.12|544.12|545.88|543.88|21
1607656600000|2020-12-11 03:16:40|546.03|544.03|545.96|543.96|546.1|544.1|545.95|543.95|26
1607656610000|2020-12-11 03:16:50|545.97|543.97|545.87|543.87|546.06|544.06|545.86|543.86|27
1607656620000|2020-12-11 03:17:00|545.84|543.84|545.81|543.81|545.87|543.87|545.81|543.81|14
1607656630000|2020-12-11 03:17:10|545.74|543.74|545.57|543.57|545.89|543.89|545.42|543.42|21
1607656640000|2020-12-11 03:17:20|545.52|543.52|544.86|542.86|545.55|543.55|544.72|542.72|34
1607656650000|2020-12-11 03:17:30|544.88|542.88|544.81|542.81|544.9|542.9|544.78|542.78|24
1607656660000|2020-12-11 03:17:40|544.78|542.78|544.68|542.68|545.05|543.05|544.68|542.68|31
1607656670000|2020-12-11 03:17:50|544.69|542.69|544.78|542.78|544.78|542.78|544.65|542.65|33
1607656680000|2020-12-11 03:18:00|544.75|542.75|544.71|542.71|544.75|542.75|544.61|542.61|28
1607656690000|2020-12-11 03:18:10|544.7|542.7|545|543|545.05|543.05|544.7|542.7|30
1607656700000|2020-12-11 03:18:20|545.01|543.01|544.87|542.87|545.02|543.02|544.87|542.87|27
1607656710000|2020-12-11 03:18:30|544.85|542.85|544.85|542.85|544.88|542.88|544.7|542.7|29
1607656720000|2020-12-11 03:18:40|544.86|542.86|545.03|543.03|545.09|543.09|544.86|542.86|21
1607656730000|2020-12-11 03:18:50|545.04|543.04|545.03|543.03|545.04|543.04|544.99|542.99|19
1607656740000|2020-12-11 03:19:00|545.02|543.02|545.07|543.07|545.1|543.1|545|543|14
1607656750000|2020-12-11 03:19:10|545.04|543.04|544.78|542.78|545.06|543.06|544.77|542.77|15
1607656760000|2020-12-11 03:19:20|544.77|542.77|544.79|542.79|544.9|542.9|544.77|542.77|25
1607656770000|2020-12-11 03:19:30|544.81|542.81|544.73|542.73|544.83|542.83|544.73|542.73|9
1607656780000|2020-12-11 03:19:40|544.75|542.75|544.74|542.74|544.76|542.76|544.71|542.71|11
1607656790000|2020-12-11 03:19:50|544.73|542.73|544.72|542.72|544.76|542.76|544.71|542.71|13
1607656800000|2020-12-11 03:20:00|544.74|542.74|544.72|542.72|544.74|542.74|544.71|542.71|18
1607656810000|2020-12-11 03:20:10|544.71|542.71|544.74|542.74|544.75|542.75|544.69|542.69|20
1607656820000|2020-12-11 03:20:20|544.75|542.75|544.74|542.74|544.75|542.75|544.72|542.72|11
1607656830000|2020-12-11 03:20:30|544.73|542.73|544.76|542.76|544.76|542.76|544.57|542.57|21
1607656840000|2020-12-11 03:20:40|544.78|542.78|545.27|543.27|545.28|543.28|544.77|542.77|30
1607656850000|2020-12-11 03:20:50|545.25|543.25|545.2|543.2|545.28|543.28|545.2|543.2|15
1607656870000|2020-12-11 03:21:10|545.39|543.39|545.29|543.29|545.46|543.46|545.23|543.23|9
1607656880000|2020-12-11 03:21:20|545.32|543.32|545.32|543.32|545.32|543.32|545.23|543.23|13
1607656890000|2020-12-11 03:21:30|545.29|543.29|545.11|543.11|545.32|543.32|545.11|543.11|16
1607656900000|2020-12-11 03:21:40|545.13|543.13|545.13|543.13|545.16|543.16|545.1|543.1|13
1607656910000|2020-12-11 03:21:50|545.15|543.15|544.97|542.97|545.21|543.21|544.97|542.97|20
1607656920000|2020-12-11 03:22:00|544.98|542.98|544.87|542.87|544.98|542.98|544.87|542.87|10
1607656930000|2020-12-11 03:22:10|544.84|542.84|544.97|542.97|545|543|544.83|542.83|20
1607656940000|2020-12-11 03:22:20|544.98|542.98|545.24|543.24|545.25|543.25|544.98|542.98|28
1607656950000|2020-12-11 03:22:30|545.25|543.25|545.08|543.08|545.25|543.25|545.08|543.08|24
1607656960000|2020-12-11 03:22:40|545.09|543.09|545.24|543.24|545.26|543.26|545.08|543.08|23
1607656970000|2020-12-11 03:22:50|545.25|543.25|545.21|543.21|545.29|543.29|545.21|543.21|21
1607656980000|2020-12-11 03:23:00|545.22|543.22|545.34|543.34|545.34|543.34|545.21|543.21|22
1607656990000|2020-12-11 03:23:10|545.33|543.33|545.28|543.28|545.33|543.33|545.24|543.24|28
1607657000000|2020-12-11 03:23:20|545.29|543.29|545.33|543.33|545.33|543.33|545.26|543.26|14
1607657010000|2020-12-11 03:23:30|545.3|543.3|545.51|543.51|545.51|543.51|545.3|543.3|15
1607657020000|2020-12-11 03:23:40|545.5|543.5|545.48|543.48|545.64|543.64|545.47|543.47|12
1607657030000|2020-12-11 03:23:50|545.65|543.65|545.67|543.67|545.67|543.67|545.41|543.41|17
1607657040000|2020-12-11 03:24:00|545.59|543.59|545.61|543.61|545.77|543.77|545.58|543.58|18
1607657050000|2020-12-11 03:24:10|545.6|543.6|545.6|543.6|545.77|543.77|545.6|543.6|9
1607657060000|2020-12-11 03:24:20|545.61|543.61|545.62|543.62|545.64|543.64|545.6|543.6|15
1607657070000|2020-12-11 03:24:30|545.77|543.77|545.78|543.78|545.86|543.86|545.69|543.69|26
1607657080000|2020-12-11 03:24:40|545.77|543.77|545.78|543.78|545.81|543.81|545.61|543.61|21
1607657090000|2020-12-11 03:24:50|545.64|543.64|545.7|543.7|545.92|543.92|545.63|543.63|19
1607657100000|2020-12-11 03:25:00|545.71|543.71|545.75|543.75|545.78|543.78|545.71|543.71|21
1607657110000|2020-12-11 03:25:10|545.74|543.74|545.74|543.74|545.75|543.75|545.67|543.67|17
1607657120000|2020-12-11 03:25:20|545.76|543.76|545.8|543.8|545.84|543.84|545.75|543.75|12
1607657130000|2020-12-11 03:25:30|545.77|543.77|545.75|543.75|545.87|543.87|545.74|543.74|18
1607657140000|2020-12-11 03:25:40|545.74|543.74|545.81|543.81|545.88|543.88|545.74|543.74|9
1607657150000|2020-12-11 03:25:50|545.8|543.8|545.79|543.79|545.86|543.86|545.79|543.79|7
1607657160000|2020-12-11 03:26:00|545.77|543.77|545.79|543.79|545.79|543.79|545.77|543.77|6
1607657170000|2020-12-11 03:26:10|545.78|543.78|545.78|543.78|545.79|543.79|545.78|543.78|3
1607657180000|2020-12-11 03:26:20|545.79|543.79|546.05|544.05|546.1|544.1|545.79|543.79|14
1607657190000|2020-12-11 03:26:30|546.04|544.04|546.08|544.08|546.1|544.1|546.04|544.04|15
1607657200000|2020-12-11 03:26:40|546.09|544.09|546.02|544.02|546.09|544.09|546.01|544.01|21
1607657210000|2020-12-11 03:26:50|546.01|544.01|546.05|544.05|546.05|544.05|546.01|544.01|11
1607657220000|2020-12-11 03:27:00|546.03|544.03|546.27|544.27|546.27|544.27|546.03|544.03|14
1607657230000|2020-12-11 03:27:10|546.26|544.26|546.37|544.37|546.39|544.39|546.23|544.23|19
1607657240000|2020-12-11 03:27:20|546.43|544.43|546.29|544.29|546.51|544.51|546.29|544.29|12
1607657250000|2020-12-11 03:27:30|546.4|544.4|546.5|544.5|546.56|544.56|546.4|544.4|19
1607657260000|2020-12-11 03:27:40|546.58|544.58|546.59|544.59|546.75|544.75|546.58|544.58|18
1607657270000|2020-12-11 03:27:50|546.61|544.61|546.7|544.7|546.7|544.7|546.59|544.59|19
1607657280000|2020-12-11 03:28:00|546.71|544.71|546.69|544.69|546.71|544.71|546.69|544.69|13
1607657290000|2020-12-11 03:28:10|546.7|544.7|546.59|544.59|546.7|544.7|546.54|544.54|23
1607657300000|2020-12-11 03:28:20|546.6|544.6|546.88|544.88|546.93|544.93|546.54|544.54|21
1607657310000|2020-12-11 03:28:30|546.86|544.86|546.9|544.9|546.95|544.95|546.86|544.86|14
1607657320000|2020-12-11 03:28:40|546.91|544.91|546.93|544.93|547.07|545.07|546.9|544.9|20
1607657330000|2020-12-11 03:28:50|546.92|544.92|547.14|545.14|547.29|545.29|546.92|544.92|24
1607657340000|2020-12-11 03:29:00|547.15|545.15|547.08|545.08|547.19|545.19|547.06|545.06|20
1607657350000|2020-12-11 03:29:10|547.09|545.09|547.02|545.02|547.09|545.09|547.02|545.02|23
1607657360000|2020-12-11 03:29:20|547.01|545.01|546.93|544.93|547.02|545.02|546.91|544.91|17
1607657370000|2020-12-11 03:29:30|546.91|544.91|546.94|544.94|546.99|544.99|546.91|544.91|12
1607657380000|2020-12-11 03:29:40|547.03|545.03|546.96|544.96|547.03|545.03|546.96|544.96|3
1607657390000|2020-12-11 03:29:50|546.97|544.97|547.06|545.06|547.08|545.08|546.9|544.9|20
1607657400000|2020-12-11 03:30:00|547.11|545.11|547.1|545.1|547.13|545.13|547.08|545.08|27
1607657410000|2020-12-11 03:30:10|547.09|545.09|547.03|545.03|547.12|545.12|547.02|545.02|17
1607657420000|2020-12-11 03:30:20|547.02|545.02|547.03|545.03|547.03|545.03|546.99|544.99|5
1607657430000|2020-12-11 03:30:30|547.02|545.02|546.96|544.96|547.04|545.04|546.94|544.94|11
1607657440000|2020-12-11 03:30:40|546.94|544.94|546.96|544.96|546.96|544.96|546.94|544.94|2
1607657460000|2020-12-11 03:31:00|546.95|544.95|546.72|544.72|546.95|544.95|546.72|544.72|16
1607657470000|2020-12-11 03:31:10|546.71|544.71|546.52|544.52|546.73|544.73|546.51|544.51|29
1607657480000|2020-12-11 03:31:20|546.5|544.5|546.31|544.31|546.55|544.55|546.31|544.31|19
1607657490000|2020-12-11 03:31:30|546.32|544.32|546.26|544.26|546.33|544.33|546.22|544.22|16
1607657500000|2020-12-11 03:31:40|546.3|544.3|546.34|544.34|546.46|544.46|546.3|544.3|21
1607657510000|2020-12-11 03:31:50|546.35|544.35|546.33|544.33|546.35|544.35|546.33|544.33|7
1607657520000|2020-12-11 03:32:00|546.3|544.3|546.2|544.2|546.34|544.34|546.2|544.2|7
1607657530000|2020-12-11 03:32:10|546.18|544.18|546.17|544.17|546.2|544.2|546.13|544.13|19
1607657540000|2020-12-11 03:32:20|546.16|544.16|546.17|544.17|546.17|544.17|546.12|544.12|10
1607657550000|2020-12-11 03:32:30|546.15|544.15|546.14|544.14|546.17|544.17|546.12|544.12|18
1607657560000|2020-12-11 03:32:40|546.13|544.13|546.15|544.15|546.15|544.15|546.06|544.06|15
1607657570000|2020-12-11 03:32:50|546.13|544.13|546.06|544.06|546.14|544.14|546.06|544.06|11
1607657580000|2020-12-11 03:33:00|546.07|544.07|546.19|544.19|546.19|544.19|546.04|544.04|17
1607657590000|2020-12-11 03:33:10|546.18|544.18|546.24|544.24|546.27|544.27|546.17|544.17|10
1607657600000|2020-12-11 03:33:20|546.25|544.25|546.27|544.27|546.29|544.29|546.25|544.25|11
1607657610000|2020-12-11 03:33:30|546.33|544.33|546.22|544.22|546.34|544.34|546.22|544.22|17
1607657620000|2020-12-11 03:33:40|546.21|544.21|546.2|544.2|546.21|544.21|546.17|544.17|8
1607657630000|2020-12-11 03:33:50|546.24|544.24|546.38|544.38|546.38|544.38|546.24|544.24|13
1607657640000|2020-12-11 03:34:00|546.39|544.39|546.34|544.34|546.43|544.43|546.34|544.34|18
1607657650000|2020-12-11 03:34:10|546.31|544.31|546.28|544.28|546.31|544.31|546.26|544.26|9
1607657660000|2020-12-11 03:34:20|546.3|544.3|546.24|544.24|546.3|544.3|546.22|544.22|12
1607657670000|2020-12-11 03:34:30|546.26|544.26|546.28|544.28|546.28|544.28|546.25|544.25|19
1607657680000|2020-12-11 03:34:40|546.3|544.3|546.2|544.2|546.3|544.3|546.2|544.2|15
1607657690000|2020-12-11 03:34:50|546.21|544.21|546.26|544.26|546.28|544.28|546.21|544.21|12
1607657700000|2020-12-11 03:35:00|546.27|544.27|546.12|544.12|546.27|544.27|546.12|544.12|18
1607657710000|2020-12-11 03:35:10|546.1|544.1|546.06|544.06|546.13|544.13|546.05|544.05|11
1607657720000|2020-12-11 03:35:20|546.07|544.07|546.09|544.09|546.1|544.1|546.05|544.05|11
1607657730000|2020-12-11 03:35:30|546.08|544.08|546.1|544.1|546.1|544.1|546.05|544.05|19
1607657740000|2020-12-11 03:35:40|546.08|544.08|546.06|544.06|546.09|544.09|546.06|544.06|8
1607657750000|2020-12-11 03:35:50|546.07|544.07|546.06|544.06|546.07|544.07|546.06|544.06|6
1607657760000|2020-12-11 03:36:00|546.07|544.07|546.09|544.09|546.14|544.14|546.06|544.06|18
1607657770000|2020-12-11 03:36:10|546.11|544.11|546.93|544.93|546.94|544.94|546.11|544.11|31
1607657780000|2020-12-11 03:36:20|546.95|544.95|547.09|545.09|547.09|545.09|546.95|544.95|12
1607657790000|2020-12-11 03:36:30|547.11|545.11|547.13|545.13|547.13|545.13|547.11|545.11|3
1607657800000|2020-12-11 03:36:40|547.14|545.14|547.05|545.05|547.17|545.17|547.04|545.04|14
1607657810000|2020-12-11 03:36:50|547.07|545.07|547|545|547.07|545.07|546.99|544.99|13
1607657820000|2020-12-11 03:37:00|547.01|545.01|547.05|545.05|547.05|545.05|546.98|544.98|17
1607657830000|2020-12-11 03:37:10|547.04|545.04|547.05|545.05|547.11|545.11|547.01|545.01|22
1607657840000|2020-12-11 03:37:20|547.03|545.03|547.06|545.06|547.08|545.08|547|545|22
1607657850000|2020-12-11 03:37:30|547.04|545.04|547.13|545.13|547.14|545.14|547.03|545.03|20
1607657860000|2020-12-11 03:37:40|547.11|545.11|546.93|544.93|547.11|545.11|546.93|544.93|13
1607657870000|2020-12-11 03:37:50|546.92|544.92|546.91|544.91|546.94|544.94|546.86|544.86|15
1607657880000|2020-12-11 03:38:00|546.92|544.92|547.02|545.02|547.03|545.03|546.92|544.92|17
1607657890000|2020-12-11 03:38:10|547.01|545.01|546.83|544.83|547.02|545.02|546.83|544.83|25
1607657900000|2020-12-11 03:38:20|546.82|544.82|546.93|544.93|546.93|544.93|546.81|544.81|17
1607657910000|2020-12-11 03:38:30|546.92|544.92|546.9|544.9|546.94|544.94|546.88|544.88|16
1607657920000|2020-12-11 03:38:40|546.91|544.91|546.91|544.91|546.93|544.93|546.9|544.9|11
1607657930000|2020-12-11 03:38:50|546.92|544.92|547.1|545.1|547.14|545.14|546.88|544.88|28
1607657940000|2020-12-11 03:39:00|547.08|545.08|547.22|545.22|547.23|545.23|547.07|545.07|18
1607657950000|2020-12-11 03:39:10|547.17|545.17|547.06|545.06|547.18|545.18|547|545|16
1607657960000|2020-12-11 03:39:20|547.05|545.05|547.06|545.06|547.07|545.07|547.02|545.02|14
1607657970000|2020-12-11 03:39:30|547.07|545.07|547.26|545.26|547.26|545.26|547.07|545.07|9
1607657980000|2020-12-11 03:39:40|547.27|545.27|547.25|545.25|547.3|545.3|547.25|545.25|19
1607657990000|2020-12-11 03:39:50|547.28|545.28|547.39|545.39|547.39|545.39|547.23|545.23|22
1607658000000|2020-12-11 03:40:00|547.38|545.38|547.34|545.34|547.38|545.38|547.34|545.34|17
1607658010000|2020-12-11 03:40:10|547.33|545.33|547.24|545.24|547.34|545.34|547.22|545.22|17
1607658020000|2020-12-11 03:40:20|547.23|545.23|547.19|545.19|547.24|545.24|547.18|545.18|18
1607658030000|2020-12-11 03:40:30|547.17|545.17|547.21|545.21|547.22|545.22|547.17|545.17|8
1607658040000|2020-12-11 03:40:40|547.19|545.19|547.21|545.21|547.21|545.21|547.17|545.17|11
1607658050000|2020-12-11 03:40:50|547.23|545.23|547.34|545.34|547.34|545.34|547.22|545.22|17
1607658060000|2020-12-11 03:41:00|547.31|545.31|547.28|545.28|547.33|545.33|547.27|545.27|13
1607658070000|2020-12-11 03:41:10|547.27|545.27|547.18|545.18|547.28|545.28|547.15|545.15|18
1607658080000|2020-12-11 03:41:20|547.17|545.17|547.27|545.27|547.28|545.28|547.15|545.15|11
1607658090000|2020-12-11 03:41:30|547.25|545.25|547.2|545.2|547.25|545.25|547.19|545.19|20
1607658100000|2020-12-11 03:41:40|547.21|545.21|547.41|545.41|547.43|545.43|547.19|545.19|24
1607658110000|2020-12-11 03:41:50|547.39|545.39|547.27|545.27|547.4|545.4|547.23|545.23|22
1607658120000|2020-12-11 03:42:00|547.28|545.28|547.26|545.26|547.3|545.3|547.25|545.25|15
1607658130000|2020-12-11 03:42:10|547.25|545.25|547.2|545.2|547.27|545.27|547.2|545.2|15
1607658140000|2020-12-11 03:42:20|547.18|545.18|547.1|545.1|547.18|545.18|547.1|545.1|10
1607658150000|2020-12-11 03:42:30|547.11|545.11|547.13|545.13|547.13|545.13|547.1|545.1|11
1607658160000|2020-12-11 03:42:40|547.12|545.12|547.05|545.05|547.13|545.13|547.04|545.04|11
1607658170000|2020-12-11 03:42:50|547.04|545.04|546.96|544.96|547.06|545.06|546.96|544.96|12
1607658180000|2020-12-11 03:43:00|546.97|544.97|546.99|544.99|547|545|546.97|544.97|17
1607658190000|2020-12-11 03:43:10|546.98|544.98|546.96|544.96|546.98|544.98|546.96|544.96|5
1607658200000|2020-12-11 03:43:20|546.95|544.95|547.08|545.08|547.08|545.08|546.95|544.95|9
1607658210000|2020-12-11 03:43:30|547.07|545.07|547.02|545.02|547.08|545.08|547.01|545.01|11
1607658220000|2020-12-11 03:43:40|547.04|545.04|547.04|545.04|547.04|545.04|547.02|545.02|7
1607658230000|2020-12-11 03:43:50|547.03|545.03|547.04|545.04|547.05|545.05|547.03|545.03|11
1607658240000|2020-12-11 03:44:00|547.03|545.03|547.05|545.05|547.05|545.05|547.03|545.03|16
1607658250000|2020-12-11 03:44:10|547.04|545.04|547.04|545.04|547.05|545.05|547.03|545.03|11
1607658260000|2020-12-11 03:44:20|547.03|545.03|547.07|545.07|547.08|545.08|547.03|545.03|8
1607658270000|2020-12-11 03:44:30|547.08|545.08|547.23|545.23|547.23|545.23|547.07|545.07|11
1607658280000|2020-12-11 03:44:40|547.24|545.24|547.24|545.24|547.24|545.24|547.21|545.21|7
1607658290000|2020-12-11 03:44:50|547.25|545.25|547.25|545.25|547.25|545.25|547.24|545.24|3
1607658300000|2020-12-11 03:45:00|547.26|545.26|547.25|545.25|547.26|545.26|547.24|545.24|5
1607658310000|2020-12-11 03:45:10|547.24|545.24|547.31|545.31|547.31|545.31|547.24|545.24|2
1607658320000|2020-12-11 03:45:20|547.3|545.3|547.34|545.34|547.34|545.34|547.25|545.25|14
1607658330000|2020-12-11 03:45:30|547.35|545.35|547.33|545.33|547.36|545.36|547.32|545.32|15
1607658340000|2020-12-11 03:45:40|547.35|545.35|547.34|545.34|547.35|545.35|547.27|545.27|11
1607658350000|2020-12-11 03:45:50|547.33|545.33|547.29|545.29|547.33|545.33|547.27|545.27|15
1607658360000|2020-12-11 03:46:00|547.28|545.28|547.16|545.16|547.29|545.29|547.15|545.15|13
1607658370000|2020-12-11 03:46:10|547.17|545.17|547.14|545.14|547.17|545.17|547.14|545.14|4
1607658380000|2020-12-11 03:46:20|547.13|545.13|546.95|544.95|547.16|545.16|546.94|544.94|17
1607658390000|2020-12-11 03:46:30|546.99|544.99|546.98|544.98|546.99|544.99|546.97|544.97|5
1607658400000|2020-12-11 03:46:40|546.96|544.96|546.97|544.97|546.97|544.97|546.96|544.96|4
1607658410000|2020-12-11 03:46:50|546.98|544.98|546.89|544.89|547.01|545.01|546.89|544.89|3
1607658420000|2020-12-11 03:47:00|546.88|544.88|546.85|544.85|546.89|544.89|546.85|544.85|8
1607658430000|2020-12-11 03:47:10|546.84|544.84|546.8|544.8|546.86|544.86|546.78|544.78|10
1607658440000|2020-12-11 03:47:20|546.79|544.79|546.78|544.78|546.79|544.79|546.78|544.78|2
1607658460000|2020-12-11 03:47:40|546.74|544.74|546.97|544.97|546.97|544.97|546.74|544.74|14
1607658470000|2020-12-11 03:47:50|546.99|544.99|547.03|545.03|547.04|545.04|546.99|544.99|19
1607658480000|2020-12-11 03:48:00|547.02|545.02|546.99|544.99|547.02|545.02|546.94|544.94|14
1607658490000|2020-12-11 03:48:10|546.97|544.97|547.05|545.05|547.06|545.06|546.97|544.97|11
1607658500000|2020-12-11 03:48:20|547.04|545.04|547.03|545.03|547.05|545.05|547.02|545.02|7
1607658510000|2020-12-11 03:48:30|547.01|545.01|546.92|544.92|547.01|545.01|546.92|544.92|10
1607658520000|2020-12-11 03:48:40|546.87|544.87|546.79|544.79|546.88|544.88|546.77|544.77|11
1607658530000|2020-12-11 03:48:50|546.8|544.8|546.77|544.77|546.84|544.84|546.77|544.77|16
1607658540000|2020-12-11 03:49:00|546.72|544.72|546.81|544.81|546.82|544.82|546.68|544.68|23
1607658550000|2020-12-11 03:49:10|546.8|544.8|546.82|544.82|546.85|544.85|546.8|544.8|16
1607658560000|2020-12-11 03:49:20|546.83|544.83|546.78|544.78|546.83|544.83|546.77|544.77|19
1607658570000|2020-12-11 03:49:30|546.8|544.8|546.79|544.79|546.8|544.8|546.78|544.78|15
1607658580000|2020-12-11 03:49:40|546.77|544.77|546.67|544.67|546.79|544.79|546.66|544.66|19
1607658590000|2020-12-11 03:49:50|546.66|544.66|546.68|544.68|546.68|544.68|546.62|544.62|17
1607658600000|2020-12-11 03:50:00|546.67|544.67|546.67|544.67|546.68|544.68|546.67|544.67|5
1607658610000|2020-12-11 03:50:10|546.68|544.68|546.69|544.69|546.7|544.7|546.68|544.68|10
1607658620000|2020-12-11 03:50:20|546.7|544.7|546.97|544.97|546.97|544.97|546.68|544.68|17
1607658630000|2020-12-11 03:50:30|546.96|544.96|546.96|544.96|546.97|544.97|546.94|544.94|13
1607658640000|2020-12-11 03:50:40|546.97|544.97|546.91|544.91|546.97|544.97|546.82|544.82|15
1607658650000|2020-12-11 03:50:50|546.92|544.92|546.92|544.92|546.92|544.92|546.91|544.91|9
1607658660000|2020-12-11 03:51:00|546.91|544.91|546.85|544.85|546.91|544.91|546.83|544.83|22
1607658670000|2020-12-11 03:51:10|546.89|544.89|546.79|544.79|546.89|544.89|546.78|544.78|21
1607658680000|2020-12-11 03:51:20|546.78|544.78|546.91|544.91|546.94|544.94|546.77|544.77|23
1607658690000|2020-12-11 03:51:30|546.92|544.92|546.9|544.9|546.94|544.94|546.9|544.9|12
1607658700000|2020-12-11 03:51:40|546.91|544.91|546.88|544.88|546.93|544.93|546.88|544.88|6
1607658710000|2020-12-11 03:51:50|546.89|544.89|546.84|544.84|546.89|544.89|546.83|544.83|9
1607658720000|2020-12-11 03:52:00|546.85|544.85|546.87|544.87|546.87|544.87|546.85|544.85|9
1607658730000|2020-12-11 03:52:10|546.86|544.86|546.87|544.87|546.88|544.88|546.84|544.84|12
1607658740000|2020-12-11 03:52:20|546.88|544.88|546.89|544.89|546.91|544.91|546.88|544.88|9
1607658750000|2020-12-11 03:52:30|546.9|544.9|546.92|544.92|546.94|544.94|546.9|544.9|12
1607658760000|2020-12-11 03:52:40|546.91|544.91|547.02|545.02|547.02|545.02|546.91|544.91|18
1607658770000|2020-12-11 03:52:50|547.01|545.01|547.03|545.03|547.03|545.03|546.98|544.98|14
1607658780000|2020-12-11 03:53:00|547.04|545.04|547.09|545.09|547.09|545.09|547.03|545.03|10
1607658790000|2020-12-11 03:53:10|547.1|545.1|546.98|544.98|547.1|545.1|546.95|544.95|13
1607658800000|2020-12-11 03:53:20|546.99|544.99|547.09|545.09|547.09|545.09|546.97|544.97|16
1607658810000|2020-12-11 03:53:30|547.1|545.1|547.08|545.08|547.11|545.11|547.08|545.08|17
1607658820000|2020-12-11 03:53:40|547.09|545.09|547.09|545.09|547.09|545.09|547.07|545.07|19
1607658830000|2020-12-11 03:53:50|547.1|545.1|547.42|545.42|547.42|545.42|547.09|545.09|21
1607658840000|2020-12-11 03:54:00|547.45|545.45|547.71|545.71|547.76|545.76|547.41|545.41|28
1607658850000|2020-12-11 03:54:10|547.7|545.7|547.64|545.64|547.72|545.72|547.64|545.64|18
1607658860000|2020-12-11 03:54:20|547.65|545.65|547.72|545.72|547.72|545.72|547.65|545.65|19
1607658870000|2020-12-11 03:54:30|547.71|545.71|547.76|545.76|547.78|545.78|547.71|545.71|19
1607658880000|2020-12-11 03:54:40|547.75|545.75|547.77|545.77|547.78|545.78|547.75|545.75|15
1607658890000|2020-12-11 03:54:50|547.78|545.78|547.77|545.77|547.78|545.78|547.76|545.76|7
1607658900000|2020-12-11 03:55:00|547.8|545.8|548.09|546.09|548.09|546.09|547.8|545.8|23
1607658910000|2020-12-11 03:55:10|548.03|546.03|548.41|546.41|548.41|546.41|548.03|546.03|23
1607658920000|2020-12-11 03:55:20|548.42|546.42|548.47|546.47|548.49|546.49|548.42|546.42|14
1607658930000|2020-12-11 03:55:30|548.48|546.48|548.54|546.54|548.65|546.65|548.43|546.43|23
1607658940000|2020-12-11 03:55:40|548.55|546.55|548.88|546.88|548.91|546.91|548.54|546.54|21
1607658950000|2020-12-11 03:55:50|548.93|546.93|548.9|546.9|549.09|547.09|548.9|546.9|25
1607658960000|2020-12-11 03:56:00|548.92|546.92|548.95|546.95|548.96|546.96|548.82|546.82|28
1607658970000|2020-12-11 03:56:10|548.94|546.94|549.03|547.03|549.03|547.03|548.89|546.89|21
1607658980000|2020-12-11 03:56:20|549.04|547.04|549.06|547.06|549.12|547.12|549.03|547.03|9
1607658990000|2020-12-11 03:56:30|549.05|547.05|549.03|547.03|549.05|547.05|548.98|546.98|16
1607659000000|2020-12-11 03:56:40|549.04|547.04|548.98|546.98|549.04|547.04|548.97|546.97|18
1607659010000|2020-12-11 03:56:50|548.99|546.99|549.03|547.03|549.03|547.03|548.97|546.97|11
1607659020000|2020-12-11 03:57:00|549.02|547.02|548.92|546.92|549.03|547.03|548.91|546.91|9
1607659030000|2020-12-11 03:57:10|548.93|546.93|549.05|547.05|549.06|547.06|548.93|546.93|15
1607659040000|2020-12-11 03:57:20|549.04|547.04|548.9|546.9|549.05|547.05|548.89|546.89|21
1607659050000|2020-12-11 03:57:30|548.88|546.88|548.67|546.67|548.92|546.92|548.55|546.55|28
1607659060000|2020-12-11 03:57:40|548.64|546.64|548.57|546.57|548.65|546.65|548.57|546.57|15
1607659070000|2020-12-11 03:57:50|548.58|546.58|548.6|546.6|548.6|546.6|548.47|546.47|22
1607659080000|2020-12-11 03:58:00|548.59|546.59|548.53|546.53|548.6|546.6|548.53|546.53|16
1607659090000|2020-12-11 03:58:10|548.56|546.56|548.49|546.49|548.6|546.6|548.47|546.47|26
1607659100000|2020-12-11 03:58:20|548.48|546.48|548.53|546.53|548.53|546.53|548.47|546.47|17
1607659110000|2020-12-11 03:58:30|548.5|546.5|548.48|546.48|548.51|546.51|548.42|546.42|21
1607659120000|2020-12-11 03:58:40|548.49|546.49|548.47|546.47|548.53|546.53|548.47|546.47|20
1607659130000|2020-12-11 03:58:50|548.46|546.46|548.28|546.28|548.48|546.48|548.25|546.25|19
1607659140000|2020-12-11 03:59:00|548.31|546.31|548.11|546.11|548.31|546.31|548.1|546.1|23
1607659150000|2020-12-11 03:59:10|548.12|546.12|548.08|546.08|548.26|546.26|548.06|546.06|26
1607659160000|2020-12-11 03:59:20|548.21|546.21|548.42|546.42|548.44|546.44|548.06|546.06|29
1607659170000|2020-12-11 03:59:30|548.43|546.43|548.29|546.29|548.44|546.44|548.26|546.26|20
1607659180000|2020-12-11 03:59:40|548.3|546.3|548.38|546.38|548.4|546.4|548.3|546.3|26
1607659190000|2020-12-11 03:59:50|548.37|546.37|548.26|546.26|548.37|546.37|548.24|546.24|14
1607659200000|2020-12-11 04:00:00|548.24|546.24|548.35|546.35|548.35|546.35|548.24|546.24|20
1607659210000|2020-12-11 04:00:10|548.34|546.34|548.31|546.31|548.36|546.36|548.31|546.31|25
1607659220000|2020-12-11 04:00:20|548.3|546.3|548.23|546.23|548.32|546.32|548.22|546.22|21
1607659230000|2020-12-11 04:00:30|548.25|546.25|548.17|546.17|548.27|546.27|548.16|546.16|15
1607659240000|2020-12-11 04:00:40|548.16|546.16|548.15|546.15|548.17|546.17|548.13|546.13|22
1607659250000|2020-12-11 04:00:50|548.14|546.14|548.08|546.08|548.14|546.14|548.07|546.07|9
1607659260000|2020-12-11 04:01:00|548.07|546.07|547.96|545.96|548.07|546.07|547.95|545.95|24
1607659270000|2020-12-11 04:01:10|547.83|545.83|547.82|545.82|547.84|545.84|547.81|545.81|13
1607659280000|2020-12-11 04:01:20|547.83|545.83|547.73|545.73|547.84|545.84|547.73|545.73|10
1607659290000|2020-12-11 04:01:30|547.74|545.74|547.73|545.73|547.74|545.74|547.71|545.71|14
1607659300000|2020-12-11 04:01:40|547.72|545.72|547.57|545.57|547.72|545.72|547.57|545.57|10
1607659310000|2020-12-11 04:01:50|547.58|545.58|547.35|545.35|547.58|545.58|547.34|545.34|20
1607659320000|2020-12-11 04:02:00|547.33|545.33|547.31|545.31|547.34|545.34|547.3|545.3|14
1607659330000|2020-12-11 04:02:10|547.32|545.32|547.41|545.41|547.53|545.53|547.3|545.3|29
1607659340000|2020-12-11 04:02:20|547.4|545.4|547.34|545.34|547.42|545.42|547.34|545.34|10
1607659350000|2020-12-11 04:02:30|547.32|545.32|547.32|545.32|547.32|545.32|547.3|545.3|4
1607659360000|2020-12-11 04:02:40|547.31|545.31|547.37|545.37|547.39|545.39|547.3|545.3|15
1607659370000|2020-12-11 04:02:50|547.36|545.36|547.35|545.35|547.36|545.36|547.33|545.33|20
1607659380000|2020-12-11 04:03:00|547.34|545.34|547.31|545.31|547.34|545.34|547.31|545.31|10
1607659390000|2020-12-11 04:03:10|547.3|545.3|547.16|545.16|547.31|545.31|547.16|545.16|20
1607659400000|2020-12-11 04:03:20|547.18|545.18|546.96|544.96|547.19|545.19|546.95|544.95|25
1607659410000|2020-12-11 04:03:30|546.98|544.98|546.89|544.89|546.98|544.98|546.88|544.88|17
1607659420000|2020-12-11 04:03:40|546.88|544.88|546.88|544.88|546.89|544.89|546.86|544.86|9
1607659430000|2020-12-11 04:03:50|546.85|544.85|546.76|544.76|546.85|544.85|546.75|544.75|17
1607659440000|2020-12-11 04:04:00|546.77|544.77|546.85|544.85|546.89|544.89|546.75|544.75|22
1607659450000|2020-12-11 04:04:10|546.87|544.87|546.83|544.83|546.87|544.87|546.83|544.83|10
1607659460000|2020-12-11 04:04:20|546.82|544.82|546.83|544.83|546.85|544.85|546.82|544.82|14
1607659470000|2020-12-11 04:04:30|546.84|544.84|546.74|544.74|546.87|544.87|546.74|544.74|16
1607659480000|2020-12-11 04:04:40|546.72|544.72|546.6|544.6|546.74|544.74|546.6|544.6|15
1607659490000|2020-12-11 04:04:50|546.58|544.58|546.61|544.61|546.61|544.61|546.56|544.56|7
1607659500000|2020-12-11 04:05:00|546.6|544.6|546.67|544.67|546.68|544.68|546.6|544.6|18
1607659510000|2020-12-11 04:05:10|546.68|544.68|546.65|544.65|546.69|544.69|546.62|544.62|16
1607659520000|2020-12-11 04:05:20|546.66|544.66|546.69|544.69|546.69|544.69|546.65|544.65|5
1607659530000|2020-12-11 04:05:30|546.7|544.7|546.88|544.88|546.88|544.88|546.7|544.7|16
1607659540000|2020-12-11 04:05:40|546.87|544.87|546.98|544.98|546.99|544.99|546.86|544.86|18
1607659550000|2020-12-11 04:05:50|547|545|546.9|544.9|547|545|546.8|544.8|21
1607659560000|2020-12-11 04:06:00|546.91|544.91|546.9|544.9|546.93|544.93|546.9|544.9|15
1607659570000|2020-12-11 04:06:10|546.91|544.91|546.91|544.91|546.95|544.95|546.9|544.9|14
1607659580000|2020-12-11 04:06:20|546.92|544.92|546.97|544.97|546.98|544.98|546.91|544.91|14
1607659590000|2020-12-11 04:06:30|546.96|544.96|546.96|544.96|547|545|546.93|544.93|16
1607659600000|2020-12-11 04:06:40|546.97|544.97|546.81|544.81|547|545|546.76|544.76|23
1607659610000|2020-12-11 04:06:50|546.82|544.82|546.68|544.68|546.83|544.83|546.67|544.67|17
1607659620000|2020-12-11 04:07:00|546.67|544.67|546.67|544.67|546.69|544.69|546.67|544.67|4
1607659630000|2020-12-11 04:07:10|546.68|544.68|546.68|544.68|546.69|544.69|546.67|544.67|4
1607659640000|2020-12-11 04:07:20|546.72|544.72|546.7|544.7|546.78|544.78|546.7|544.7|21
1607659650000|2020-12-11 04:07:30|546.69|544.69|546.36|544.36|546.7|544.7|546.34|544.34|26
1607659660000|2020-12-11 04:07:40|546.37|544.37|546.34|544.34|546.37|544.37|546.29|544.29|12
1607659670000|2020-12-11 04:07:50|546.29|544.29|546.25|544.25|546.29|544.29|546.25|544.25|13
1607659680000|2020-12-11 04:08:00|546.24|544.24|546.26|544.26|546.26|544.26|546.24|544.24|3
1607659690000|2020-12-11 04:08:10|546.29|544.29|546.33|544.33|546.33|544.33|546.25|544.25|18
1607659700000|2020-12-11 04:08:20|546.32|544.32|546.33|544.33|546.35|544.35|546.32|544.32|16
1607659710000|2020-12-11 04:08:30|546.34|544.34|546.29|544.29|546.35|544.35|546.29|544.29|18
1607659720000|2020-12-11 04:08:40|546.3|544.3|546.29|544.29|546.35|544.35|546.28|544.28|16
1607659730000|2020-12-11 04:08:50|546.28|544.28|546.29|544.29|546.29|544.29|546.28|544.28|2
1607659740000|2020-12-11 04:09:00|546.33|544.33|546.33|544.33|546.36|544.36|546.32|544.32|14
1607659750000|2020-12-11 04:09:10|546.32|544.32|546.34|544.34|546.35|544.35|546.32|544.32|16
1607659760000|2020-12-11 04:09:20|546.33|544.33|546.27|544.27|546.34|544.34|546.27|544.27|11
1607659770000|2020-12-11 04:09:30|546.25|544.25|546.08|544.08|546.25|544.25|546.08|544.08|8
1607659780000|2020-12-11 04:09:40|546.09|544.09|546.02|544.02|546.09|544.09|546.02|544.02|4
1607659790000|2020-12-11 04:09:50|546|544|546.02|544.02|546.02|544.02|546|544|7
1607659800000|2020-12-11 04:10:00|546.01|544.01|546.01|544.01|546.03|544.03|546.01|544.01|10
1607659810000|2020-12-11 04:10:10|546|544|546.02|544.02|546.03|544.03|545.99|543.99|12
1607659820000|2020-12-11 04:10:20|545.99|543.99|545.91|543.91|545.99|543.99|545.89|543.89|15
1607659830000|2020-12-11 04:10:30|545.92|543.92|546.09|544.09|546.09|544.09|545.91|543.91|9
1607659840000|2020-12-11 04:10:40|546.08|544.08|546.14|544.14|546.15|544.15|546.08|544.08|19
1607659850000|2020-12-11 04:10:50|546.13|544.13|546.1|544.1|546.16|544.16|546.1|544.1|18
1607659860000|2020-12-11 04:11:00|546.11|544.11|546.34|544.34|546.38|544.38|546.11|544.11|26
1607659870000|2020-12-11 04:11:10|546.36|544.36|546.46|544.46|546.48|544.48|546.33|544.33|23
1607659880000|2020-12-11 04:11:20|546.47|544.47|546.75|544.75|546.75|544.75|546.47|544.47|9
1607659890000|2020-12-11 04:11:30|546.77|544.77|547.06|545.06|547.06|545.06|546.77|544.77|12
1607659900000|2020-12-11 04:11:40|547.04|545.04|547.02|545.02|547.04|545.04|547.02|545.02|5
1607659910000|2020-12-11 04:11:50|547.03|545.03|546.91|544.91|547.03|545.03|546.91|544.91|14
1607659920000|2020-12-11 04:12:00|546.9|544.9|546.96|544.96|546.99|544.99|546.89|544.89|15
1607659930000|2020-12-11 04:12:10|546.97|544.97|546.96|544.96|546.97|544.97|546.92|544.92|20
1607659940000|2020-12-11 04:12:20|546.97|544.97|546.99|544.99|547|545|546.96|544.96|20
1607659950000|2020-12-11 04:12:30|546.97|544.97|547.02|545.02|547.04|545.04|546.97|544.97|23
1607659960000|2020-12-11 04:12:40|547.01|545.01|547.01|545.01|547.03|545.03|546.99|544.99|15
1607659970000|2020-12-11 04:12:50|547.03|545.03|547.01|545.01|547.03|545.03|547|545|16
1607659980000|2020-12-11 04:13:00|547|545|547.1|545.1|547.12|545.12|547|545|17
1607659990000|2020-12-11 04:13:10|547.11|545.11|547.14|545.14|547.14|545.14|547.1|545.1|15
1607660000000|2020-12-11 04:13:20|547.18|545.18|547.19|545.19|547.21|545.21|547.18|545.18|15
1607660010000|2020-12-11 04:13:30|547.2|545.2|547.2|545.2|547.2|545.2|547.18|545.18|14
1607660020000|2020-12-11 04:13:40|547.18|545.18|547.15|545.15|547.18|545.18|547.14|545.14|11
1607660030000|2020-12-11 04:13:50|547.14|545.14|547.25|545.25|547.25|545.25|547.14|545.14|13
1607660040000|2020-12-11 04:14:00|547.27|545.27|547.3|545.3|547.32|545.32|547.27|545.27|18
1607660050000|2020-12-11 04:14:10|547.31|545.31|547.46|545.46|547.46|545.46|547.31|545.31|10
1607660060000|2020-12-11 04:14:20|547.5|545.5|547.76|545.76|547.76|545.76|547.5|545.5|17
1607660070000|2020-12-11 04:14:30|547.77|545.77|547.83|545.83|547.83|545.83|547.75|545.75|18
1607660080000|2020-12-11 04:14:40|547.81|545.81|548.03|546.03|548.03|546.03|547.79|545.79|12
1607660090000|2020-12-11 04:14:50|548.02|546.02|548.03|546.03|548.07|546.07|548.02|546.02|13
1607660100000|2020-12-11 04:15:00|548.04|546.04|548.11|546.11|548.11|546.11|548.01|546.01|10
1607660110000|2020-12-11 04:15:10|548.1|546.1|548.19|546.19|548.23|546.23|548.09|546.09|15
1607660120000|2020-12-11 04:15:20|548.29|546.29|548.78|546.78|548.8|546.8|548.23|546.23|24
1607660130000|2020-12-11 04:15:30|548.76|546.76|548.81|546.81|548.81|546.81|548.68|546.68|24
1607660140000|2020-12-11 04:15:40|548.79|546.79|548.98|546.98|549.07|547.07|548.72|546.72|34
1607660150000|2020-12-11 04:15:50|548.94|546.94|549.17|547.17|549.21|547.21|548.94|546.94|24
1607660160000|2020-12-11 04:16:00|549.14|547.14|549.07|547.07|549.23|547.23|548.99|546.99|26
1607660170000|2020-12-11 04:16:10|549.04|547.04|549.28|547.28|549.28|547.28|549.04|547.04|27
1607660180000|2020-12-11 04:16:20|549.27|547.27|549.37|547.37|549.37|547.37|549.26|547.26|23
1607660190000|2020-12-11 04:16:30|549.36|547.36|549.42|547.42|549.42|547.42|549.34|547.34|20
1607660200000|2020-12-11 04:16:40|549.41|547.41|549.42|547.42|549.43|547.43|549.4|547.4|10
1607660210000|2020-12-11 04:16:50|549.43|547.43|549.42|547.42|549.47|547.47|549.41|547.41|14
1607660220000|2020-12-11 04:17:00|549.43|547.43|549.45|547.45|549.47|547.47|549.43|547.43|8
1607660230000|2020-12-11 04:17:10|549.44|547.44|549.42|547.42|549.44|547.44|549.41|547.41|14
1607660240000|2020-12-11 04:17:20|549.44|547.44|549.58|547.58|549.58|547.58|549.43|547.43|14
1607660250000|2020-12-11 04:17:30|549.57|547.57|549.65|547.65|549.66|547.66|549.54|547.54|22
1607660260000|2020-12-11 04:17:40|549.66|547.66|549.74|547.74|549.8|547.8|549.64|547.64|24
1607660270000|2020-12-11 04:17:50|549.73|547.73|549.73|547.73|549.8|547.8|549.66|547.66|20
1607660280000|2020-12-11 04:18:00|549.75|547.75|549.79|547.79|549.87|547.87|549.72|547.72|17
1607660290000|2020-12-11 04:18:10|549.8|547.8|549.84|547.84|549.84|547.84|549.77|547.77|10
1607660300000|2020-12-11 04:18:20|549.83|547.83|549.82|547.82|549.85|547.85|549.82|547.82|7
1607660310000|2020-12-11 04:18:30|549.81|547.81|549.7|547.7|549.82|547.82|549.7|547.7|13
1607660320000|2020-12-11 04:18:40|549.67|547.67|549.67|547.67|549.68|547.68|549.66|547.66|7
1607660330000|2020-12-11 04:18:50|549.66|547.66|549.51|547.51|549.67|547.67|549.51|547.51|10
1607660340000|2020-12-11 04:19:00|549.5|547.5|549.35|547.35|549.51|547.51|549.27|547.27|23
1607660350000|2020-12-11 04:19:10|549.38|547.38|549.35|547.35|549.41|547.41|549.31|547.31|29
1607660360000|2020-12-11 04:19:20|549.31|547.31|549.12|547.12|549.31|547.31|549.12|547.12|25
1607660370000|2020-12-11 04:19:30|549.13|547.13|549.02|547.02|549.13|547.13|548.88|546.88|29
1607660380000|2020-12-11 04:19:40|549.01|547.01|548.96|546.96|549.07|547.07|548.96|546.96|21
1607660390000|2020-12-11 04:19:50|548.97|546.97|548.93|546.93|548.98|546.98|548.92|546.92|15
1607660400000|2020-12-11 04:20:00|548.94|546.94|549.03|547.03|549.06|547.06|548.94|546.94|14
1607660410000|2020-12-11 04:20:10|548.99|546.99|548.99|546.99|548.99|546.99|548.98|546.98|3
1607660420000|2020-12-11 04:20:20|548.98|546.98|549.01|547.01|549.02|547.02|548.98|546.98|11
1607660430000|2020-12-11 04:20:30|549|547|548.8|546.8|549.01|547.01|548.8|546.8|16
1607660440000|2020-12-11 04:20:40|548.81|546.81|548.77|546.77|548.81|546.81|548.75|546.75|10
1607660450000|2020-12-11 04:20:50|548.76|546.76|548.79|546.79|548.82|546.82|548.72|546.72|16
1607660460000|2020-12-11 04:21:00|548.77|546.77|548.65|546.65|548.77|546.77|548.65|546.65|16
1607660470000|2020-12-11 04:21:10|548.58|546.58|548.58|546.58|548.58|546.58|548.56|546.56|7
1607660480000|2020-12-11 04:21:20|548.57|546.57|548.29|546.29|548.58|546.58|548.29|546.29|16
1607660490000|2020-12-11 04:21:30|548.3|546.3|548.32|546.32|548.32|546.32|548.3|546.3|2
1607660500000|2020-12-11 04:21:40|548.28|546.28|548.06|546.06|548.28|546.28|548.06|546.06|11
1607660510000|2020-12-11 04:21:50|548.04|546.04|547.79|545.79|548.04|546.04|547.79|545.79|15
1607660520000|2020-12-11 04:22:00|547.76|545.76|547.82|545.82|547.83|545.83|547.76|545.76|10
1607660530000|2020-12-11 04:22:10|547.77|545.77|547.41|545.41|547.82|545.82|547.41|545.41|22
1607660540000|2020-12-11 04:22:20|547.42|545.42|547.3|545.3|547.42|545.42|547.26|545.26|18
1607660550000|2020-12-11 04:22:30|547.29|545.29|547.13|545.13|547.29|545.29|547.06|545.06|12
1607660560000|2020-12-11 04:22:40|547.12|545.12|547.15|545.15|547.16|545.16|547.12|545.12|7
1607660570000|2020-12-11 04:22:50|547.14|545.14|547.11|545.11|547.14|545.14|547.11|545.11|7
1607660580000|2020-12-11 04:23:00|547.1|545.1|546.89|544.89|547.1|545.1|546.86|544.86|20
1607660590000|2020-12-11 04:23:10|546.84|544.84|546.95|544.95|546.95|544.95|546.76|544.76|21
1607660600000|2020-12-11 04:23:20|546.94|544.94|546.97|544.97|546.99|544.99|546.92|544.92|17
1607660610000|2020-12-11 04:23:30|546.95|544.95|546.94|544.94|546.99|544.99|546.93|544.93|12
1607660620000|2020-12-11 04:23:40|546.93|544.93|547|545|547|545|546.93|544.93|20
1607660630000|2020-12-11 04:23:50|547.02|545.02|547.08|545.08|547.13|545.13|547.02|545.02|20
1607660640000|2020-12-11 04:24:00|547.09|545.09|547.12|545.12|547.15|545.15|547.09|545.09|19
1607660650000|2020-12-11 04:24:10|547.1|545.1|547.12|545.12|547.15|545.15|547.1|545.1|24
1607660660000|2020-12-11 04:24:20|547.11|545.11|547.18|545.18|547.18|545.18|547.06|545.06|20
1607660670000|2020-12-11 04:24:30|547.14|545.14|547.15|545.15|547.17|545.17|547.13|545.13|8
1607660680000|2020-12-11 04:24:40|547.16|545.16|547.08|545.08|547.19|545.19|547.08|545.08|14
1607660690000|2020-12-11 04:24:50|547.06|545.06|547.05|545.05|547.06|545.06|547.05|545.05|2
1607660700000|2020-12-11 04:25:00|547.06|545.06|546.77|544.77|547.07|545.07|546.77|544.77|24
1607660710000|2020-12-11 04:25:10|546.76|544.76|546.46|544.46|546.76|544.76|546.46|544.46|24
1607660720000|2020-12-11 04:25:20|546.47|544.47|546.48|544.48|546.49|544.49|546.43|544.43|20
1607660730000|2020-12-11 04:25:30|546.5|544.5|546.38|544.38|546.51|544.51|546.38|544.38|19
1607660740000|2020-12-11 04:25:40|546.37|544.37|546.4|544.4|546.45|544.45|546.37|544.37|24
1607660750000|2020-12-11 04:25:50|546.39|544.39|546.45|544.45|546.45|544.45|546.38|544.38|15
1607660760000|2020-12-11 04:26:00|546.44|544.44|546.6|544.6|546.61|544.61|546.44|544.44|17
1607660770000|2020-12-11 04:26:10|546.61|544.61|546.57|544.57|546.61|544.61|546.55|544.55|20
1607660780000|2020-12-11 04:26:20|546.58|544.58|546.66|544.66|546.66|544.66|546.57|544.57|22
1607660790000|2020-12-11 04:26:30|546.69|544.69|546.72|544.72|546.76|544.76|546.65|544.65|18
1607660800000|2020-12-11 04:26:40|546.69|544.69|546.59|544.59|546.69|544.69|546.59|544.59|26
1607660810000|2020-12-11 04:26:50|546.57|544.57|546.32|544.32|546.57|544.57|546.27|544.27|21
1607660820000|2020-12-11 04:27:00|546.31|544.31|546.39|544.39|546.43|544.43|546.26|544.26|9
1607660830000|2020-12-11 04:27:10|546.38|544.38|546.39|544.39|546.42|544.42|546.28|544.28|22
1607660840000|2020-12-11 04:27:20|546.38|544.38|546.55|544.55|546.57|544.57|546.38|544.38|28
1607660850000|2020-12-11 04:27:30|546.53|544.53|546.55|544.55|546.55|544.55|546.5|544.5|19
1607660860000|2020-12-11 04:27:40|546.53|544.53|546.47|544.47|546.54|544.54|546.47|544.47|8
1607660870000|2020-12-11 04:27:50|546.48|544.48|546.48|544.48|546.5|544.5|546.47|544.47|15
1607660880000|2020-12-11 04:28:00|546.49|544.49|546.63|544.63|546.63|544.63|546.44|544.44|18
1607660890000|2020-12-11 04:28:10|546.64|544.64|546.59|544.59|546.64|544.64|546.55|544.55|21
1607660900000|2020-12-11 04:28:20|546.67|544.67|546.77|544.77|546.81|544.81|546.64|544.64|28
1607660910000|2020-12-11 04:28:30|546.69|544.69|546.97|544.97|547|545|546.69|544.69|25
1607660920000|2020-12-11 04:28:40|546.95|544.95|547.07|545.07|547.07|545.07|546.94|544.94|22
1607660930000|2020-12-11 04:28:50|547.06|545.06|547.05|545.05|547.12|545.12|547.05|545.05|24
1607660940000|2020-12-11 04:29:00|547.09|545.09|546.98|544.98|547.1|545.1|546.98|544.98|17
1607660950000|2020-12-11 04:29:10|547|545|546.62|544.62|547|545|546.61|544.61|25
1607660960000|2020-12-11 04:29:20|546.61|544.61|546.69|544.69|546.7|544.7|546.58|544.58|20
1607660970000|2020-12-11 04:29:30|546.68|544.68|546.72|544.72|546.74|544.74|546.64|544.64|22
1607660980000|2020-12-11 04:29:40|546.73|544.73|546.7|544.7|546.77|544.77|546.64|544.64|23
1607660990000|2020-12-11 04:29:50|546.71|544.71|546.62|544.62|546.75|544.75|546.6|544.6|30
1607661000000|2020-12-11 04:30:00|546.61|544.61|546.74|544.74|546.75|544.75|546.61|544.61|28
1607661010000|2020-12-11 04:30:10|546.75|544.75|546.63|544.63|546.75|544.75|546.63|544.63|26
1607661020000|2020-12-11 04:30:20|546.65|544.65|546.59|544.59|546.66|544.66|546.59|544.59|18
1607661030000|2020-12-11 04:30:30|546.62|544.62|546.48|544.48|546.62|544.62|546.48|544.48|13
1607661040000|2020-12-11 04:30:40|546.49|544.49|546.68|544.68|546.68|544.68|546.49|544.49|25
1607661050000|2020-12-11 04:30:50|546.67|544.67|546.68|544.68|546.72|544.72|546.62|544.62|25
1607661060000|2020-12-11 04:31:00|546.69|544.69|546.94|544.94|546.95|544.95|546.68|544.68|29
1607661070000|2020-12-11 04:31:10|546.96|544.96|546.71|544.71|546.96|544.96|546.7|544.7|34
1607661080000|2020-12-11 04:31:20|546.7|544.7|546.58|544.58|546.73|544.73|546.58|544.58|17
1607661090000|2020-12-11 04:31:30|546.59|544.59|546.64|544.64|546.69|544.69|546.59|544.59|17
1607661100000|2020-12-11 04:31:40|546.61|544.61|546.77|544.77|546.78|544.78|546.58|544.58|24
1607661110000|2020-12-11 04:31:50|546.8|544.8|546.66|544.66|546.8|544.8|546.66|544.66|17
1607661120000|2020-12-11 04:32:00|546.64|544.64|546.69|544.69|546.69|544.69|546.64|544.64|13
1607661130000|2020-12-11 04:32:10|546.72|544.72|546.69|544.69|546.72|544.72|546.67|544.67|17
1607661140000|2020-12-11 04:32:20|546.71|544.71|546.71|544.71|546.72|544.72|546.67|544.67|15
1607661150000|2020-12-11 04:32:30|546.72|544.72|546.85|544.85|546.86|544.86|546.7|544.7|20
1607661160000|2020-12-11 04:32:40|546.84|544.84|546.81|544.81|546.84|544.84|546.75|544.75|17
1607661170000|2020-12-11 04:32:50|546.82|544.82|546.61|544.61|546.83|544.83|546.6|544.6|15
1607661180000|2020-12-11 04:33:00|546.6|544.6|546.38|544.38|546.64|544.64|546.24|544.24|21
1607661190000|2020-12-11 04:33:10|546.37|544.37|546.13|544.13|546.37|544.37|546.13|544.13|20
1607661200000|2020-12-11 04:33:20|546.15|544.15|546.09|544.09|546.15|544.15|546.08|544.08|17
1607661210000|2020-12-11 04:33:30|545.99|543.99|545.97|543.97|546|544|545.93|543.93|16
1607661220000|2020-12-11 04:33:40|545.93|543.93|546.09|544.09|546.11|544.11|545.93|543.93|23
1607661230000|2020-12-11 04:33:50|546.1|544.1|546.2|544.2|546.21|544.21|546.1|544.1|16
1607661240000|2020-12-11 04:34:00|546.21|544.21|546.07|544.07|546.24|544.24|546.03|544.03|22
1607661250000|2020-12-11 04:34:10|546.08|544.08|546.1|544.1|546.12|544.12|546.06|544.06|15
1607661260000|2020-12-11 04:34:20|546.09|544.09|546.21|544.21|546.23|544.23|546.07|544.07|22
1607661270000|2020-12-11 04:34:30|546.22|544.22|546.22|544.22|546.23|544.23|546.16|544.16|26
1607661280000|2020-12-11 04:34:40|546.2|544.2|546.21|544.21|546.26|544.26|546.19|544.19|10
1607661290000|2020-12-11 04:34:50|546.19|544.19|546.16|544.16|546.2|544.2|546.16|544.16|21
1607661300000|2020-12-11 04:35:00|546.18|544.18|546.18|544.18|546.2|544.2|546.17|544.17|19
1607661310000|2020-12-11 04:35:10|546.17|544.17|545.96|543.96|546.17|544.17|545.96|543.96|22
1607661320000|2020-12-11 04:35:20|545.97|543.97|546.08|544.08|546.08|544.08|545.95|543.95|21
1607661330000|2020-12-11 04:35:30|546.06|544.06|546.09|544.09|546.09|544.09|546.06|544.06|17
1607661340000|2020-12-11 04:35:40|546.07|544.07|545.93|543.93|546.08|544.08|545.91|543.91|25
1607661350000|2020-12-11 04:35:50|545.94|543.94|545.96|543.96|545.97|543.97|545.92|543.92|25
1607661360000|2020-12-11 04:36:00|545.95|543.95|545.85|543.85|545.97|543.97|545.85|543.85|17
1607661370000|2020-12-11 04:36:10|545.86|543.86|545.77|543.77|545.87|543.87|545.75|543.75|19
1607661380000|2020-12-11 04:36:20|545.78|543.78|545.8|543.8|545.84|543.84|545.75|543.75|20
1607661390000|2020-12-11 04:36:30|545.81|543.81|545.81|543.81|545.83|543.83|545.76|543.76|15
1607661400000|2020-12-11 04:36:40|545.79|543.79|545.69|543.69|545.79|543.79|545.69|543.69|19
1607661410000|2020-12-11 04:36:50|545.67|543.67|545.76|543.76|545.77|543.77|545.67|543.67|7
1607661420000|2020-12-11 04:37:00|545.77|543.77|545.76|543.76|545.77|543.77|545.76|543.76|2
1607661430000|2020-12-11 04:37:10|545.75|543.75|545.75|543.75|545.76|543.76|545.75|543.75|3
1607661440000|2020-12-11 04:37:20|545.76|543.76|545.76|543.76|545.76|543.76|545.72|543.72|8
1607661450000|2020-12-11 04:37:30|545.77|543.77|545.76|543.76|545.77|543.77|545.76|543.76|4
1607661460000|2020-12-11 04:37:40|545.75|543.75|545.74|543.74|545.77|543.77|545.74|543.74|11
1607661470000|2020-12-11 04:37:50|545.73|543.73|545.77|543.77|545.78|543.78|545.73|543.73|13
1607661480000|2020-12-11 04:38:00|545.76|543.76|545.71|543.71|545.77|543.77|545.68|543.68|18
1607661490000|2020-12-11 04:38:10|545.7|543.7|545.2|543.2|545.7|543.7|545.2|543.2|21
1607661500000|2020-12-11 04:38:20|545.27|543.27|545.17|543.17|545.3|543.3|545.11|543.11|17
1607661510000|2020-12-11 04:38:30|545.13|543.13|545.2|543.2|545.21|543.21|545.13|543.13|14
1607661520000|2020-12-11 04:38:40|545.21|543.21|545.18|543.18|545.21|543.21|545.15|543.15|14
1607661530000|2020-12-11 04:38:50|545.17|543.17|544.96|542.96|545.17|543.17|544.96|542.96|13
1607661540000|2020-12-11 04:39:00|544.94|542.94|544.87|542.87|544.95|542.95|544.87|542.87|14
1607661550000|2020-12-11 04:39:10|544.89|542.89|545.21|543.21|545.22|543.22|544.87|542.87|19
1607661560000|2020-12-11 04:39:20|545.19|543.19|545.21|543.21|545.21|543.21|545.19|543.19|11
1607661570000|2020-12-11 04:39:30|545.19|543.19|545.21|543.21|545.23|543.23|545.19|543.19|8
1607661580000|2020-12-11 04:39:40|545.15|543.15|545.14|543.14|545.18|543.18|545.12|543.12|14
1607661590000|2020-12-11 04:39:50|545.15|543.15|545.19|543.19|545.2|543.2|545.14|543.14|8
1607661630000|2020-12-11 04:40:30|545.2|543.2|545.21|543.21|545.21|543.21|545.2|543.2|2
1607661640000|2020-12-11 04:40:40|545.2|543.2|545.2|543.2|545.2|543.2|545.2|543.2|1
1607661650000|2020-12-11 04:40:50|545.21|543.21|545.41|543.41|545.41|543.41|545.21|543.21|23
1607661660000|2020-12-11 04:41:00|545.4|543.4|545.49|543.49|545.49|543.49|545.39|543.39|16
1607661670000|2020-12-11 04:41:10|545.47|543.47|545.51|543.51|545.53|543.53|545.47|543.47|18
1607661680000|2020-12-11 04:41:20|545.5|543.5|545.59|543.59|545.59|543.59|545.5|543.5|12
1607661690000|2020-12-11 04:41:30|545.6|543.6|545.79|543.79|545.79|543.79|545.58|543.58|20
1607661700000|2020-12-11 04:41:40|545.81|543.81|545.78|543.78|545.82|543.82|545.78|543.78|19
1607661710000|2020-12-11 04:41:50|545.79|543.79|545.8|543.8|545.82|543.82|545.73|543.73|18
1607661720000|2020-12-11 04:42:00|545.78|543.78|545.77|543.77|545.84|543.84|545.77|543.77|13
1607661730000|2020-12-11 04:42:10|545.76|543.76|545.72|543.72|545.76|543.76|545.65|543.65|24
1607661740000|2020-12-11 04:42:20|545.73|543.73|545.58|543.58|545.73|543.73|545.58|543.58|16
1607661750000|2020-12-11 04:42:30|545.59|543.59|545.64|543.64|545.69|543.69|545.59|543.59|22
1607661760000|2020-12-11 04:42:40|545.65|543.65|545.65|543.65|545.65|543.65|545.62|543.62|15
1607661770000|2020-12-11 04:42:50|545.64|543.64|545.63|543.63|545.66|543.66|545.61|543.61|15
1607661780000|2020-12-11 04:43:00|545.64|543.64|545.64|543.64|545.65|543.65|545.58|543.58|13
1607661790000|2020-12-11 04:43:10|545.61|543.61|545.59|543.59|545.64|543.64|545.59|543.59|20
1607661800000|2020-12-11 04:43:20|545.6|543.6|545.29|543.29|545.6|543.6|545.29|543.29|19
1607661810000|2020-12-11 04:43:30|545.3|543.3|545.3|543.3|545.3|543.3|545.26|543.26|11
1607661820000|2020-12-11 04:43:40|545.28|543.28|545.27|543.27|545.3|543.3|545.27|543.27|4
1607661830000|2020-12-11 04:43:50|545.29|543.29|545.44|543.44|545.47|543.47|545.29|543.29|24
1607661840000|2020-12-11 04:44:00|545.43|543.43|545.49|543.49|545.51|543.51|545.42|543.42|15
1607661850000|2020-12-11 04:44:10|545.48|543.48|545.49|543.49|545.5|543.5|545.48|543.48|8
1607661860000|2020-12-11 04:44:20|545.48|543.48|545.49|543.49|545.5|543.5|545.48|543.48|9
1607661870000|2020-12-11 04:44:30|545.5|543.5|545.49|543.49|545.5|543.5|545.48|543.48|8
1607661880000|2020-12-11 04:44:40|545.5|543.5|545.51|543.51|545.52|543.52|545.49|543.49|8
1607661890000|2020-12-11 04:44:50|545.52|543.52|545.51|543.51|545.52|543.52|545.5|543.5|8
1607661900000|2020-12-11 04:45:00|545.5|543.5|545.52|543.52|545.53|543.53|545.5|543.5|6
1607661910000|2020-12-11 04:45:10|545.53|543.53|545.79|543.79|545.79|543.79|545.52|543.52|25
1607661920000|2020-12-11 04:45:20|545.8|543.8|545.77|543.77|545.82|543.82|545.74|543.74|18
1607661930000|2020-12-11 04:45:30|545.74|543.74|545.97|543.97|545.97|543.97|545.74|543.74|25
1607661940000|2020-12-11 04:45:40|545.98|543.98|546.26|544.26|546.27|544.27|545.9|543.9|19
1607661950000|2020-12-11 04:45:50|546.27|544.27|546.31|544.31|546.31|544.31|546.25|544.25|22
1607661960000|2020-12-11 04:46:00|546.25|544.25|546.14|544.14|546.25|544.25|546.11|544.11|14
1607661970000|2020-12-11 04:46:10|546.13|544.13|546.11|544.11|546.15|544.15|546.11|544.11|14
1607661980000|2020-12-11 04:46:20|546.12|544.12|546.13|544.13|546.13|544.13|546.12|544.12|2
1607661990000|2020-12-11 04:46:30|546.12|544.12|546.21|544.21|546.22|544.22|546.11|544.11|13
1607662010000|2020-12-11 04:46:50|546.22|544.22|546.21|544.21|546.22|544.22|546.2|544.2|6
1607662020000|2020-12-11 04:47:00|546.2|544.2|546.19|544.19|546.21|544.21|546.19|544.19|5
1607662030000|2020-12-11 04:47:10|546.2|544.2|546.2|544.2|546.2|544.2|546.2|544.2|1
1607662040000|2020-12-11 04:47:20|546.21|544.21|546.43|544.43|546.44|544.44|546.2|544.2|18
1607662050000|2020-12-11 04:47:30|546.41|544.41|546.41|544.41|546.46|544.46|546.39|544.39|23
1607662060000|2020-12-11 04:47:40|546.39|544.39|546.48|544.48|546.48|544.48|546.39|544.39|23
1607662070000|2020-12-11 04:47:50|546.47|544.47|546.49|544.49|546.49|544.49|546.47|544.47|12
1607662080000|2020-12-11 04:48:00|546.48|544.48|546.47|544.47|546.49|544.49|546.47|544.47|6
1607662090000|2020-12-11 04:48:10|546.49|544.49|546.54|544.54|546.54|544.54|546.49|544.49|9
1607662100000|2020-12-11 04:48:20|546.53|544.53|546.56|544.56|546.57|544.57|546.53|544.53|7
1607662110000|2020-12-11 04:48:30|546.55|544.55|546.56|544.56|546.56|544.56|546.55|544.55|6
1607662120000|2020-12-11 04:48:40|546.57|544.57|546.71|544.71|546.71|544.71|546.56|544.56|13
1607662130000|2020-12-11 04:48:50|546.72|544.72|546.78|544.78|546.82|544.82|546.71|544.71|19
1607662140000|2020-12-11 04:49:00|546.79|544.79|546.87|544.87|546.87|544.87|546.78|544.78|17
1607662150000|2020-12-11 04:49:10|546.88|544.88|546.85|544.85|546.88|544.88|546.85|544.85|6
1607662160000|2020-12-11 04:49:20|546.86|544.86|546.9|544.9|546.91|544.91|546.85|544.85|15
1607662170000|2020-12-11 04:49:30|546.91|544.91|546.98|544.98|546.98|544.98|546.91|544.91|11
1607662180000|2020-12-11 04:49:40|546.99|544.99|547|545|547.01|545.01|546.97|544.97|14
1607662190000|2020-12-11 04:49:50|547.01|545.01|546.95|544.95|547.01|545.01|546.95|544.95|13
1607662200000|2020-12-11 04:50:00|546.88|544.88|546.83|544.83|546.88|544.88|546.81|544.81|13
1607662210000|2020-12-11 04:50:10|546.82|544.82|546.81|544.81|546.83|544.83|546.77|544.77|18
1607662220000|2020-12-11 04:50:20|546.84|544.84|546.77|544.77|546.84|544.84|546.74|544.74|18
1607662230000|2020-12-11 04:50:30|546.76|544.76|546.78|544.78|546.79|544.79|546.76|544.76|6
1607662240000|2020-12-11 04:50:40|546.8|544.8|546.73|544.73|546.8|544.8|546.73|544.73|8
1607662250000|2020-12-11 04:50:50|546.67|544.67|546.64|544.64|546.7|544.7|546.63|544.63|12
1607662260000|2020-12-11 04:51:00|546.65|544.65|546.7|544.7|546.7|544.7|546.65|544.65|17
1607662270000|2020-12-11 04:51:10|546.69|544.69|546.66|544.66|546.7|544.7|546.66|544.66|19
1607662280000|2020-12-11 04:51:20|546.68|544.68|546.63|544.63|546.69|544.69|546.6|544.6|22
1607662290000|2020-12-11 04:51:30|546.62|544.62|546.61|544.61|546.63|544.63|546.6|544.6|13
1607662300000|2020-12-11 04:51:40|546.63|544.63|546.62|544.62|546.67|544.67|546.6|544.6|15
1607662310000|2020-12-11 04:51:50|546.68|544.68|546.6|544.6|546.68|544.68|546.59|544.59|17
1607662320000|2020-12-11 04:52:00|546.59|544.59|546.58|544.58|546.62|544.62|546.58|544.58|7
1607662330000|2020-12-11 04:52:10|546.57|544.57|546.62|544.62|546.62|544.62|546.55|544.55|11
1607662340000|2020-12-11 04:52:20|546.63|544.63|546.59|544.59|546.63|544.63|546.59|544.59|16
1607662350000|2020-12-11 04:52:30|546.6|544.6|546.55|544.55|546.61|544.61|546.54|544.54|16
1607662360000|2020-12-11 04:52:40|546.56|544.56|546.57|544.57|546.61|544.61|546.55|544.55|10
1607662380000|2020-12-11 04:53:00|546.56|544.56|546.59|544.59|546.59|544.59|546.56|544.56|15
1607662390000|2020-12-11 04:53:10|546.58|544.58|546.57|544.57|546.59|544.59|546.55|544.55|14
1607662400000|2020-12-11 04:53:20|546.58|544.58|546.59|544.59|546.59|544.59|546.57|544.57|8
1607662410000|2020-12-11 04:53:30|546.58|544.58|546.57|544.57|546.59|544.59|546.57|544.57|8
1607662420000|2020-12-11 04:53:40|546.61|544.61|546.6|544.6|546.61|544.61|546.6|544.6|2
1607662430000|2020-12-11 04:53:50|546.58|544.58|546.61|544.61|546.62|544.62|546.58|544.58|13
1607662440000|2020-12-11 04:54:00|546.62|544.62|546.61|544.61|546.63|544.63|546.61|544.61|19
1607662450000|2020-12-11 04:54:10|546.62|544.62|546.62|544.62|546.62|544.62|546.61|544.61|7
1607662460000|2020-12-11 04:54:20|546.61|544.61|546.58|544.58|546.62|544.62|546.56|544.56|11
1607662470000|2020-12-11 04:54:30|546.57|544.57|546.57|544.57|546.58|544.58|546.57|544.57|3
1607662480000|2020-12-11 04:54:40|546.55|544.55|546.57|544.57|546.57|544.57|546.55|544.55|9
1607662490000|2020-12-11 04:54:50|546.56|544.56|546.73|544.73|546.74|544.74|546.56|544.56|17
1607662500000|2020-12-11 04:55:00|546.75|544.75|546.79|544.79|546.81|544.81|546.73|544.73|5
1607662510000|2020-12-11 04:55:10|546.81|544.81|546.92|544.92|546.92|544.92|546.81|544.81|7
1607662520000|2020-12-11 04:55:20|546.91|544.91|547.03|545.03|547.03|545.03|546.91|544.91|8
1607662530000|2020-12-11 04:55:30|547.05|545.05|547.03|545.03|547.05|545.05|547.03|545.03|3
1607662540000|2020-12-11 04:55:40|547.04|545.04|547.01|545.01|547.08|545.08|547.01|545.01|9
1607662550000|2020-12-11 04:55:50|547|545|547.04|545.04|547.04|545.04|547|545|5
1607662560000|2020-12-11 04:56:00|547.05|545.05|547.05|545.05|547.05|545.05|547.05|545.05|1
1607662570000|2020-12-11 04:56:10|547.04|545.04|547.05|545.05|547.05|545.05|547.04|545.04|6
1607662600000|2020-12-11 04:56:40|547.04|545.04|547.05|545.05|547.07|545.07|547.03|545.03|11
1607662610000|2020-12-11 04:56:50|547.07|545.07|547.06|545.06|547.07|545.07|547.03|545.03|14
1607662620000|2020-12-11 04:57:00|547.05|545.05|547.05|545.05|547.06|545.06|547.04|545.04|13
1607662630000|2020-12-11 04:57:10|547.06|545.06|547.07|545.07|547.08|545.08|547.06|545.06|4
1607662640000|2020-12-11 04:57:20|547.08|545.08|547.07|545.07|547.09|545.09|547.07|545.07|11
1607662650000|2020-12-11 04:57:30|547.08|545.08|547.05|545.05|547.08|545.08|547.05|545.05|13
1607662660000|2020-12-11 04:57:40|547.06|545.06|547.05|545.05|547.07|545.07|547.05|545.05|5
1607662670000|2020-12-11 04:57:50|547.06|545.06|547.06|545.06|547.06|545.06|547.06|545.06|1
1607662680000|2020-12-11 04:58:00|547.05|545.05|547.06|545.06|547.06|545.06|547.05|545.05|2
1607662690000|2020-12-11 04:58:10|547.07|545.07|547.04|545.04|547.07|545.07|547.04|545.04|4
1607662700000|2020-12-11 04:58:20|547.05|545.05|546.82|544.82|547.05|545.05|546.82|544.82|18
1607662710000|2020-12-11 04:58:30|546.84|544.84|546.67|544.67|546.84|544.84|546.66|544.66|10
1607662720000|2020-12-11 04:58:40|546.66|544.66|546.59|544.59|546.72|544.72|546.59|544.59|18
1607662730000|2020-12-11 04:58:50|546.63|544.63|546.56|544.56|546.63|544.63|546.55|544.55|19
1607662740000|2020-12-11 04:59:00|546.59|544.59|546.45|544.45|546.59|544.59|546.45|544.45|17
1607662750000|2020-12-11 04:59:10|546.44|544.44|546.44|544.44|546.45|544.45|546.43|544.43|6
1607662760000|2020-12-11 04:59:20|546.45|544.45|546.45|544.45|546.46|544.46|546.43|544.43|17
1607662770000|2020-12-11 04:59:30|546.44|544.44|546.4|544.4|546.46|544.46|546.4|544.4|17
1607662780000|2020-12-11 04:59:40|546.41|544.41|546.45|544.45|546.46|544.46|546.41|544.41|10
1607662790000|2020-12-11 04:59:50|546.43|544.43|546.38|544.38|546.43|544.43|546.38|544.38|8
1607662800000|2020-12-11 05:00:00|546.39|544.39|546.53|544.53|546.54|544.54|546.39|544.39|17
1607662810000|2020-12-11 05:00:10|546.56|544.56|546.6|544.6|546.61|544.61|546.55|544.55|10
1607662820000|2020-12-11 05:00:20|546.58|544.58|546.55|544.55|546.58|544.58|546.55|544.55|3
1607662830000|2020-12-11 05:00:30|546.54|544.54|546.72|544.72|546.72|544.72|546.54|544.54|10
1607662840000|2020-12-11 05:00:40|546.73|544.73|547.28|545.28|547.28|545.28|546.73|544.73|30
1607662850000|2020-12-11 05:00:50|547.29|545.29|547.49|545.49|547.5|545.5|547.29|545.29|20
1607662860000|2020-12-11 05:01:00|547.5|545.5|547.57|545.57|547.63|545.63|547.5|545.5|24
1607662870000|2020-12-11 05:01:10|547.53|545.53|547.72|545.72|547.75|545.75|547.37|545.37|28
1607662880000|2020-12-11 05:01:20|547.7|545.7|547.72|545.72|547.74|545.74|547.7|545.7|11
1607662890000|2020-12-11 05:01:30|547.73|545.73|547.76|545.76|547.78|545.78|547.69|545.69|13
1607662900000|2020-12-11 05:01:40|547.77|545.77|547.79|545.79|547.79|545.79|547.75|545.75|8
1607662910000|2020-12-11 05:01:50|547.78|545.78|547.75|545.75|547.8|545.8|547.74|545.74|12
1607662920000|2020-12-11 05:02:00|547.74|545.74|547.68|545.68|547.76|545.76|547.68|545.68|18
1607662930000|2020-12-11 05:02:10|547.66|545.66|547.74|545.74|547.76|545.76|547.66|545.66|20
1607662940000|2020-12-11 05:02:20|547.75|545.75|547.76|545.76|547.77|545.77|547.73|545.73|11
1607662950000|2020-12-11 05:02:30|547.75|545.75|547.76|545.76|547.78|545.78|547.75|545.75|14
1607662960000|2020-12-11 05:02:40|547.77|545.77|547.98|545.98|547.99|545.99|547.77|545.77|19
1607662970000|2020-12-11 05:02:50|548.07|546.07|548.07|546.07|548.11|546.11|548.06|546.06|13
1607662980000|2020-12-11 05:03:00|548.08|546.08|548.07|546.07|548.08|546.08|548.06|546.06|15
1607662990000|2020-12-11 05:03:10|548.06|546.06|548.06|546.06|548.07|546.07|548.05|546.05|5
1607663000000|2020-12-11 05:03:20|548.07|546.07|548.09|546.09|548.09|546.09|548.05|546.05|10
1607663010000|2020-12-11 05:03:30|548.1|546.1|548.29|546.29|548.35|546.35|548.07|546.07|15
1607663020000|2020-12-11 05:03:40|548.3|546.3|548.42|546.42|548.43|546.43|548.29|546.29|18
1607663030000|2020-12-11 05:03:50|548.43|546.43|548.5|546.5|548.5|546.5|548.41|546.41|23
1607663040000|2020-12-11 05:04:00|548.49|546.49|548.61|546.61|548.61|546.61|548.49|546.49|21
1607663050000|2020-12-11 05:04:10|548.62|546.62|548.65|546.65|548.67|546.67|548.6|546.6|13
1607663060000|2020-12-11 05:04:20|548.64|546.64|548.53|546.53|548.66|546.66|548.53|546.53|14
1607663070000|2020-12-11 05:04:30|548.52|546.52|548.52|546.52|548.57|546.57|548.51|546.51|14
1607663080000|2020-12-11 05:04:40|548.55|546.55|548.5|546.5|548.56|546.56|548.48|546.48|19
1607663090000|2020-12-11 05:04:50|548.49|546.49|548.57|546.57|548.58|546.58|548.49|546.49|16
1607663100000|2020-12-11 05:05:00|548.58|546.58|548.65|546.65|548.7|546.7|548.58|546.58|23
1607663110000|2020-12-11 05:05:10|548.64|546.64|548.69|546.69|548.71|546.71|548.64|546.64|19
1607663120000|2020-12-11 05:05:20|548.7|546.7|548.73|546.73|548.74|546.74|548.7|546.7|16
1607663130000|2020-12-11 05:05:30|548.71|546.71|548.71|546.71|548.73|546.73|548.69|546.69|14
1607663140000|2020-12-11 05:05:40|548.7|546.7|548.63|546.63|548.7|546.7|548.59|546.59|17
1607663150000|2020-12-11 05:05:50|548.6|546.6|548.6|546.6|548.63|546.63|548.6|546.6|8
1607663160000|2020-12-11 05:06:00|548.59|546.59|548.5|546.5|548.59|546.59|548.5|546.5|16
1607663170000|2020-12-11 05:06:10|548.49|546.49|548.32|546.32|548.5|546.5|548.32|546.32|20
1607663180000|2020-12-11 05:06:20|548.31|546.31|548.31|546.31|548.32|546.32|548.3|546.3|11
1607663190000|2020-12-11 05:06:30|548.32|546.32|548.28|546.28|548.36|546.36|548.25|546.25|15
1607663200000|2020-12-11 05:06:40|548.27|546.27|548.24|546.24|548.27|546.27|548.19|546.19|14
1607663210000|2020-12-11 05:06:50|548.25|546.25|548.15|546.15|548.26|546.26|548.13|546.13|21
1607663220000|2020-12-11 05:07:00|548.14|546.14|548.14|546.14|548.16|546.16|548.14|546.14|8
1607663230000|2020-12-11 05:07:10|548.13|546.13|548.13|546.13|548.14|546.14|548.11|546.11|9
1607663240000|2020-12-11 05:07:20|548.12|546.12|548.18|546.18|548.18|546.18|548.1|546.1|18
1607663250000|2020-12-11 05:07:30|548.17|546.17|548.26|546.26|548.26|546.26|548.16|546.16|15
1607663260000|2020-12-11 05:07:40|548.24|546.24|548.26|546.26|548.27|546.27|548.23|546.23|13
1607663270000|2020-12-11 05:07:50|548.25|546.25|548.24|546.24|548.27|546.27|548.23|546.23|18
1607663280000|2020-12-11 05:08:00|548.23|546.23|548.28|546.28|548.28|546.28|548.23|546.23|10
1607663290000|2020-12-11 05:08:10|548.32|546.32|548.41|546.41|548.42|546.42|548.32|546.32|17
1607663300000|2020-12-11 05:08:20|548.4|546.4|548.35|546.35|548.42|546.42|548.35|546.35|18
1607663310000|2020-12-11 05:08:30|548.36|546.36|548.37|546.37|548.38|546.38|548.36|546.36|14
1607663320000|2020-12-11 05:08:40|548.36|546.36|548.34|546.34|548.37|546.37|548.32|546.32|19
1607663330000|2020-12-11 05:08:50|548.33|546.33|548.39|546.39|548.39|546.39|548.29|546.29|15
1607663340000|2020-12-11 05:09:00|548.38|546.38|548.39|546.39|548.41|546.41|548.38|546.38|11
1607663350000|2020-12-11 05:09:10|548.38|546.38|548.4|546.4|548.4|546.4|548.36|546.36|7
1607663360000|2020-12-11 05:09:20|548.41|546.41|548.15|546.15|548.41|546.41|548.15|546.15|15
1607663370000|2020-12-11 05:09:30|548.17|546.17|548.15|546.15|548.18|546.18|548.15|546.15|12
1607663380000|2020-12-11 05:09:40|548.14|546.14|548.13|546.13|548.14|546.14|548.11|546.11|8
1607663390000|2020-12-11 05:09:50|548.12|546.12|548.13|546.13|548.14|546.14|548.12|546.12|13
1607663400000|2020-12-11 05:10:00|548.12|546.12|548.11|546.11|548.13|546.13|548.11|546.11|10
1607663410000|2020-12-11 05:10:10|548.12|546.12|548.08|546.08|548.12|546.12|548.05|546.05|14
1607663420000|2020-12-11 05:10:20|548.09|546.09|548.08|546.08|548.15|546.15|548.06|546.06|25
1607663430000|2020-12-11 05:10:30|548.07|546.07|548.1|546.1|548.11|546.11|548.07|546.07|13
1607663440000|2020-12-11 05:10:40|548.09|546.09|548.1|546.1|548.11|546.11|548.09|546.09|7
1607663450000|2020-12-11 05:10:50|548.07|546.07|547.96|545.96|548.1|546.1|547.94|545.94|17
1607663460000|2020-12-11 05:11:00|547.97|545.97|547.9|545.9|547.97|545.97|547.89|545.89|18
1607663470000|2020-12-11 05:11:10|547.91|545.91|547.75|545.75|547.91|545.91|547.75|545.75|10
1607663480000|2020-12-11 05:11:20|547.78|545.78|547.83|545.83|547.83|545.83|547.78|545.78|18
1607663490000|2020-12-11 05:11:30|547.81|545.81|547.72|545.72|547.83|545.83|547.71|545.71|7
1607663500000|2020-12-11 05:11:40|547.71|545.71|547.71|545.71|547.71|545.71|547.7|545.7|3
1607663510000|2020-12-11 05:11:50|547.7|545.7|547.55|545.55|547.7|545.7|547.55|545.55|8
1607663520000|2020-12-11 05:12:00|547.58|545.58|547.43|545.43|547.58|545.58|547.39|545.39|18
1607663530000|2020-12-11 05:12:10|547.42|545.42|547.36|545.36|547.48|545.48|547.36|545.36|17
1607663540000|2020-12-11 05:12:20|547.35|545.35|546.65|544.65|547.37|545.37|546.65|544.65|21
1607663550000|2020-12-11 05:12:30|546.64|544.64|546.53|544.53|546.67|544.67|546.51|544.51|24
1607663560000|2020-12-11 05:12:40|546.56|544.56|546.32|544.32|546.56|544.56|546.32|544.32|18
1607663570000|2020-12-11 05:12:50|546.33|544.33|546.33|544.33|546.36|544.36|546.31|544.31|12
1607663580000|2020-12-11 05:13:00|546.32|544.32|546.28|544.28|546.33|544.33|546.26|544.26|17
1607663590000|2020-12-11 05:13:10|546.27|544.27|546.26|544.26|546.28|544.28|546.21|544.21|18
1607663600000|2020-12-11 05:13:20|546.25|544.25|546.25|544.25|546.25|544.25|546.18|544.18|23
1607663610000|2020-12-11 05:13:30|546.27|544.27|546.54|544.54|546.56|544.56|546.27|544.27|23
1607663620000|2020-12-11 05:13:40|546.55|544.55|546.21|544.21|546.55|544.55|546.21|544.21|25
1607663630000|2020-12-11 05:13:50|546.19|544.19|546.23|544.23|546.28|544.28|546.18|544.18|23
1607663640000|2020-12-11 05:14:00|546.24|544.24|546.29|544.29|546.29|544.29|546.23|544.23|22
1607663650000|2020-12-11 05:14:10|546.28|544.28|546.31|544.31|546.37|544.37|546.27|544.27|26
1607663660000|2020-12-11 05:14:20|546.32|544.32|546.24|544.24|546.36|544.36|546.23|544.23|21
1607663670000|2020-12-11 05:14:30|546.23|544.23|546.21|544.21|546.23|544.23|546.21|544.21|7
1607663680000|2020-12-11 05:14:40|546.22|544.22|546.22|544.22|546.24|544.24|546.21|544.21|17
1607663690000|2020-12-11 05:14:50|546.21|544.21|546.1|544.1|546.21|544.21|546.06|544.06|19
1607663700000|2020-12-11 05:15:00|546.06|544.06|546.04|544.04|546.07|544.07|545.97|543.97|21
1607663710000|2020-12-11 05:15:10|546|544|546.01|544.01|546.05|544.05|546|544|15
1607663720000|2020-12-11 05:15:20|546.05|544.05|546.03|544.03|546.08|544.08|546|544|14
1607663730000|2020-12-11 05:15:30|545.98|543.98|545.98|543.98|546.09|544.09|545.98|543.98|21
1607663740000|2020-12-11 05:15:40|545.99|543.99|545.95|543.95|546.06|544.06|545.92|543.92|24
1607663750000|2020-12-11 05:15:50|545.9|543.9|545.88|543.88|545.9|543.9|545.85|543.85|16
1607663760000|2020-12-11 05:16:00|545.89|543.89|545.9|543.9|545.92|543.92|545.85|543.85|13
1607663770000|2020-12-11 05:16:10|545.89|543.89|545.88|543.88|545.9|543.9|545.81|543.81|23
1607663780000|2020-12-11 05:16:20|545.87|543.87|545.88|543.88|545.9|543.9|545.86|543.86|11
1607663790000|2020-12-11 05:16:30|545.87|543.87|545.87|543.87|545.88|543.88|545.87|543.87|7
1607663800000|2020-12-11 05:16:40|545.88|543.88|545.87|543.87|545.89|543.89|545.87|543.87|10
1607663810000|2020-12-11 05:16:50|545.88|543.88|546.04|544.04|546.04|544.04|545.87|543.87|11
1607663820000|2020-12-11 05:17:00|546.12|544.12|546.17|544.17|546.17|544.17|546.12|544.12|19
1607663830000|2020-12-11 05:17:10|546.18|544.18|546.08|544.08|546.19|544.19|546.07|544.07|14
1607663840000|2020-12-11 05:17:20|546.09|544.09|546.11|544.11|546.14|544.14|546.02|544.02|24
1607663850000|2020-12-11 05:17:30|546.14|544.14|546.07|544.07|546.14|544.14|546.06|544.06|15
1607663860000|2020-12-11 05:17:40|546.05|544.05|546.03|544.03|546.08|544.08|546.01|544.01|23
1607663870000|2020-12-11 05:17:50|546.08|544.08|546.06|544.06|546.08|544.08|546|544|19
1607663880000|2020-12-11 05:18:00|546.04|544.04|546|544|546.04|544.04|545.99|543.99|14
1607663890000|2020-12-11 05:18:10|546.02|544.02|546.02|544.02|546.03|544.03|546.02|544.02|3
1607663900000|2020-12-11 05:18:20|546.04|544.04|546.05|544.05|546.06|544.06|546.01|544.01|13
1607663910000|2020-12-11 05:18:30|546.06|544.06|546.17|544.17|546.18|544.18|546.05|544.05|23
1607663920000|2020-12-11 05:18:40|546.15|544.15|546.19|544.19|546.24|544.24|546.14|544.14|22
1607663930000|2020-12-11 05:18:50|546.2|544.2|546.22|544.22|546.24|544.24|546.17|544.17|16
1607663940000|2020-12-11 05:19:00|546.23|544.23|546.2|544.2|546.24|544.24|546.2|544.2|19
1607663950000|2020-12-11 05:19:10|546.21|544.21|546.24|544.24|546.25|544.25|546.19|544.19|12
1607663960000|2020-12-11 05:19:20|546.25|544.25|546.28|544.28|546.29|544.29|546.22|544.22|16
1607663970000|2020-12-11 05:19:30|546.25|544.25|546.27|544.27|546.29|544.29|546.25|544.25|11
1607663980000|2020-12-11 05:19:40|546.25|544.25|546.25|544.25|546.28|544.28|546.21|544.21|17
1607663990000|2020-12-11 05:19:50|546.2|544.2|546.25|544.25|546.25|544.25|546.19|544.19|5
1607664000000|2020-12-11 05:20:00|546.27|544.27|546.25|544.25|546.27|544.27|546.23|544.23|9
1607664010000|2020-12-11 05:20:10|546.26|544.26|546.26|544.26|546.26|544.26|546.26|544.26|1
1607664020000|2020-12-11 05:20:20|546.29|544.29|546.03|544.03|546.3|544.3|546.03|544.03|15
1607664030000|2020-12-11 05:20:30|546.04|544.04|546.04|544.04|546.04|544.04|546.03|544.03|11
1607664040000|2020-12-11 05:20:40|546.03|544.03|545.72|543.72|546.03|544.03|545.72|543.72|16
1607664050000|2020-12-11 05:20:50|545.71|543.71|545.72|543.72|545.72|543.72|545.7|543.7|8
1607664060000|2020-12-11 05:21:00|545.71|543.71|545.58|543.58|545.72|543.72|545.58|543.58|11
1607664070000|2020-12-11 05:21:10|545.6|543.6|545.55|543.55|545.6|543.6|545.54|543.54|10
1607664080000|2020-12-11 05:21:20|545.56|543.56|545.55|543.55|545.56|543.56|545.55|543.55|2
1607664090000|2020-12-11 05:21:30|545.56|543.56|545.53|543.53|545.57|543.57|545.52|543.52|16
1607664100000|2020-12-11 05:21:40|545.39|543.39|545.38|543.38|545.39|543.39|545.38|543.38|8
1607664110000|2020-12-11 05:21:50|545.39|543.39|545.12|543.12|545.4|543.4|545.12|543.12|21
1607664120000|2020-12-11 05:22:00|545.11|543.11|545.3|543.3|545.41|543.41|545.04|543.04|23
1607664130000|2020-12-11 05:22:10|545.31|543.31|545.27|543.27|545.34|543.34|545.24|543.24|24
1607664140000|2020-12-11 05:22:20|545.33|543.33|545.37|543.37|545.47|543.47|545.33|543.33|25
1607664150000|2020-12-11 05:22:30|545.39|543.39|545.25|543.25|545.39|543.39|545.23|543.23|24
1607664160000|2020-12-11 05:22:40|545.26|543.26|545.44|543.44|545.46|543.46|545.24|543.24|25
1607664170000|2020-12-11 05:22:50|545.42|543.42|545.47|543.47|545.47|543.47|545.41|543.41|12
1607664180000|2020-12-11 05:23:00|545.44|543.44|545.55|543.55|545.56|543.56|545.43|543.43|19
1607664190000|2020-12-11 05:23:10|545.52|543.52|545.56|543.56|545.56|543.56|545.52|543.52|6
1607664200000|2020-12-11 05:23:20|545.58|543.58|545.57|543.57|545.63|543.63|545.57|543.57|9
1607664210000|2020-12-11 05:23:30|545.56|543.56|545.25|543.25|545.56|543.56|545.25|543.25|28
1607664220000|2020-12-11 05:23:40|545.24|543.24|545.35|543.35|545.35|543.35|545.24|543.24|22
1607664230000|2020-12-11 05:23:50|545.36|543.36|545.55|543.55|545.57|543.57|545.35|543.35|18
1607664240000|2020-12-11 05:24:00|545.54|543.54|545.41|543.41|545.55|543.55|545.39|543.39|20
1607664250000|2020-12-11 05:24:10|545.39|543.39|545.34|543.34|545.46|543.46|545.32|543.32|26
1607664260000|2020-12-11 05:24:20|545.31|543.31|545.31|543.31|545.33|543.33|545.3|543.3|7
1607664270000|2020-12-11 05:24:30|545.3|543.3|545.3|543.3|545.33|543.33|545.3|543.3|18
1607664280000|2020-12-11 05:24:40|545.31|543.31|545.3|543.3|545.31|543.31|545.22|543.22|15
1607664290000|2020-12-11 05:24:50|545.29|543.29|545.24|543.24|545.3|543.3|545.23|543.23|12
1607664300000|2020-12-11 05:25:00|545.28|543.28|545.38|543.38|545.39|543.39|545.27|543.27|13
1607664310000|2020-12-11 05:25:10|545.37|543.37|545.49|543.49|545.49|543.49|545.36|543.36|13
1607664320000|2020-12-11 05:25:20|545.51|543.51|545.47|543.47|545.55|543.55|545.47|543.47|24
1607664330000|2020-12-11 05:25:30|545.43|543.43|545.34|543.34|545.43|543.43|545.34|543.34|6
1607664340000|2020-12-11 05:25:40|545.33|543.33|545.38|543.38|545.39|543.39|545.33|543.33|15
1607664350000|2020-12-11 05:25:50|545.39|543.39|545.39|543.39|545.42|543.42|545.39|543.39|7
1607664360000|2020-12-11 05:26:00|545.42|543.42|545.54|543.54|545.54|543.54|545.42|543.42|12
1607664370000|2020-12-11 05:26:10|545.57|543.57|545.52|543.52|545.57|543.57|545.51|543.51|20
1607664380000|2020-12-11 05:26:20|545.49|543.49|545.62|543.62|545.62|543.62|545.49|543.49|21
1607664390000|2020-12-11 05:26:30|545.61|543.61|545.58|543.58|545.63|543.63|545.58|543.58|10
1607664400000|2020-12-11 05:26:40|545.59|543.59|545.57|543.57|545.61|543.61|545.57|543.57|9
1607664410000|2020-12-11 05:26:50|545.56|543.56|545.59|543.59|545.6|543.6|545.56|543.56|7
1607664420000|2020-12-11 05:27:00|545.58|543.58|545.66|543.66|545.67|543.67|545.58|543.58|9
1607664430000|2020-12-11 05:27:10|545.65|543.65|545.65|543.65|545.67|543.67|545.62|543.62|11
1607664440000|2020-12-11 05:27:20|545.66|543.66|545.67|543.67|545.7|543.7|545.65|543.65|5
1607664450000|2020-12-11 05:27:30|545.65|543.65|545.67|543.67|545.67|543.67|545.64|543.64|3
1607664460000|2020-12-11 05:27:40|545.66|543.66|545.67|543.67|545.67|543.67|545.66|543.66|2
1607664470000|2020-12-11 05:27:50|545.66|543.66|545.65|543.65|545.67|543.67|545.65|543.65|3
1607664480000|2020-12-11 05:28:00|545.67|543.67|545.67|543.67|545.67|543.67|545.67|543.67|1
1607664490000|2020-12-11 05:28:10|545.68|543.68|545.74|543.74|545.74|543.74|545.68|543.68|10
1607664500000|2020-12-11 05:28:20|545.75|543.75|545.74|543.74|545.78|543.78|545.73|543.73|12
1607664510000|2020-12-11 05:28:30|545.75|543.75|545.75|543.75|545.75|543.75|545.73|543.73|5
1607664520000|2020-12-11 05:28:40|545.73|543.73|545.73|543.73|545.74|543.74|545.71|543.71|5
1607664530000|2020-12-11 05:28:50|545.72|543.72|545.72|543.72|545.75|543.75|545.72|543.72|9
1607664540000|2020-12-11 05:29:00|545.69|543.69|545.64|543.64|545.69|543.69|545.64|543.64|4
1607664550000|2020-12-11 05:29:10|545.63|543.63|545.63|543.63|545.65|543.65|545.63|543.63|8
1607664560000|2020-12-11 05:29:20|545.61|543.61|545.58|543.58|545.62|543.62|545.58|543.58|13
1607664570000|2020-12-11 05:29:30|545.56|543.56|545.52|543.52|545.57|543.57|545.52|543.52|16
1607664580000|2020-12-11 05:29:40|545.51|543.51|545.55|543.55|545.56|543.56|545.51|543.51|11
1607664590000|2020-12-11 05:29:50|545.54|543.54|545.51|543.51|545.56|543.56|545.47|543.47|12
1607664600000|2020-12-11 05:30:00|545.5|543.5|545.57|543.57|545.57|543.57|545.5|543.5|23
1607664610000|2020-12-11 05:30:10|545.56|543.56|545.56|543.56|545.57|543.57|545.52|543.52|15
1607664620000|2020-12-11 05:30:20|545.57|543.57|545.52|543.52|545.58|543.58|545.51|543.51|19
1607664630000|2020-12-11 05:30:30|545.54|543.54|545.52|543.52|545.55|543.55|545.49|543.49|16
1607664640000|2020-12-11 05:30:40|545.54|543.54|545.49|543.49|545.56|543.56|545.49|543.49|15
1607664650000|2020-12-11 05:30:50|545.48|543.48|545.62|543.62|545.71|543.71|545.48|543.48|25
1607664660000|2020-12-11 05:31:00|545.65|543.65|545.59|543.59|545.65|543.65|545.59|543.59|15
1607664670000|2020-12-11 05:31:10|545.61|543.61|545.61|543.61|545.63|543.63|545.57|543.57|15
1607664680000|2020-12-11 05:31:20|545.6|543.6|545.63|543.63|545.63|543.63|545.6|543.6|7
1607664690000|2020-12-11 05:31:30|545.64|543.64|545.63|543.63|545.65|543.65|545.61|543.61|8
1607664700000|2020-12-11 05:31:40|545.62|543.62|545.61|543.61|545.63|543.63|545.61|543.61|10
1607664710000|2020-12-11 05:31:50|545.6|543.6|545.61|543.61|545.63|543.63|545.59|543.59|9
1607664720000|2020-12-11 05:32:00|545.63|543.63|546.06|544.06|546.06|544.06|545.63|543.63|27
1607664730000|2020-12-11 05:32:10|546.08|544.08|546.17|544.17|546.18|544.18|546.07|544.07|15
1607664740000|2020-12-11 05:32:20|546.16|544.16|546.09|544.09|546.16|544.16|546.09|544.09|17
1607664750000|2020-12-11 05:32:30|546.1|544.1|546.11|544.11|546.12|544.12|546.08|544.08|14
1607664760000|2020-12-11 05:32:40|546.1|544.1|546.15|544.15|546.15|544.15|546.08|544.08|7
1607664770000|2020-12-11 05:32:50|546.16|544.16|546.43|544.43|546.44|544.44|546.16|544.16|23
1607664780000|2020-12-11 05:33:00|546.45|544.45|546.43|544.43|546.46|544.46|546.43|544.43|6
1607664790000|2020-12-11 05:33:10|546.41|544.41|546.41|544.41|546.42|544.42|546.38|544.38|29
1607664800000|2020-12-11 05:33:20|546.4|544.4|546.43|544.43|546.43|544.43|546.39|544.39|20
1607664810000|2020-12-11 05:33:30|546.44|544.44|546.44|544.44|546.45|544.45|546.42|544.42|15
1607664820000|2020-12-11 05:33:40|546.45|544.45|546.46|544.46|546.46|544.46|546.42|544.42|19
1607664830000|2020-12-11 05:33:50|546.45|544.45|546.42|544.42|546.45|544.45|546.41|544.41|12
1607664840000|2020-12-11 05:34:00|546.43|544.43|546.41|544.41|546.43|544.43|546.38|544.38|17
1607664850000|2020-12-11 05:34:10|546.42|544.42|546.42|544.42|546.42|544.42|546.4|544.4|13
1607664860000|2020-12-11 05:34:20|546.4|544.4|546.29|544.29|546.43|544.43|546.29|544.29|17
1607664870000|2020-12-11 05:34:30|546.28|544.28|546.27|544.27|546.28|544.28|546.26|544.26|16
1607664880000|2020-12-11 05:34:40|546.26|544.26|546.32|544.32|546.32|544.32|546.26|544.26|16
1607664890000|2020-12-11 05:34:50|546.3|544.3|546.36|544.36|546.37|544.37|546.3|544.3|15
1607664900000|2020-12-11 05:35:00|546.34|544.34|546.37|544.37|546.38|544.38|546.32|544.32|13
1607664910000|2020-12-11 05:35:10|546.36|544.36|546.37|544.37|546.38|544.38|546.36|544.36|11
1607664920000|2020-12-11 05:35:20|546.38|544.38|546.41|544.41|546.41|544.41|546.35|544.35|9
1607664930000|2020-12-11 05:35:30|546.38|544.38|546.4|544.4|546.43|544.43|546.37|544.37|18
1607664940000|2020-12-11 05:35:40|546.39|544.39|546.41|544.41|546.42|544.42|546.38|544.38|17
1607664950000|2020-12-11 05:35:50|546.4|544.4|546.42|544.42|546.44|544.44|546.4|544.4|21
1607664960000|2020-12-11 05:36:00|546.41|544.41|546.42|544.42|546.43|544.43|546.39|544.39|17
1607664970000|2020-12-11 05:36:10|546.43|544.43|546.43|544.43|546.44|544.44|546.42|544.42|13
1607664980000|2020-12-11 05:36:20|546.42|544.42|546.44|544.44|546.45|544.45|546.42|544.42|13
1607664990000|2020-12-11 05:36:30|546.45|544.45|546.53|544.53|546.53|544.53|546.44|544.44|3
1607665000000|2020-12-11 05:36:40|546.54|544.54|546.93|544.93|546.93|544.93|546.54|544.54|25
1607665010000|2020-12-11 05:36:50|546.94|544.94|546.93|544.93|547.01|545.01|546.89|544.89|19
1607665020000|2020-12-11 05:37:00|546.92|544.92|546.92|544.92|546.92|544.92|546.9|544.9|14
1607665030000|2020-12-11 05:37:10|546.95|544.95|547.04|545.04|547.08|545.08|546.93|544.93|21
1607665040000|2020-12-11 05:37:20|547.05|545.05|547.22|545.22|547.22|545.22|547.03|545.03|17
1607665050000|2020-12-11 05:37:30|547.21|545.21|547.09|545.09|547.22|545.22|547.07|545.07|18
1607665060000|2020-12-11 05:37:40|547.08|545.08|547.12|545.12|547.14|545.14|547.08|545.08|17
1607665070000|2020-12-11 05:37:50|547.11|545.11|547.16|545.16|547.17|545.17|547.1|545.1|18
1607665080000|2020-12-11 05:38:00|547.17|545.17|547.19|545.19|547.19|545.19|547.17|545.17|4
1607665090000|2020-12-11 05:38:10|547.24|545.24|547.21|545.21|547.24|545.24|547.2|545.2|7
1607665100000|2020-12-11 05:38:20|547.2|545.2|547.23|545.23|547.23|545.23|547.2|545.2|9
1607665110000|2020-12-11 05:38:30|547.22|545.22|547.21|545.21|547.23|545.23|547.2|545.2|19
1607665120000|2020-12-11 05:38:40|547.2|545.2|547.1|545.1|547.22|545.22|547.06|545.06|17
1607665130000|2020-12-11 05:38:50|547.09|545.09|547.04|545.04|547.13|545.13|547.04|545.04|17
1607665140000|2020-12-11 05:39:00|547.09|545.09|547.12|545.12|547.12|545.12|547.04|545.04|11
1607665150000|2020-12-11 05:39:10|547.13|545.13|547.07|545.07|547.13|545.13|547.04|545.04|19
1607665160000|2020-12-11 05:39:20|547.09|545.09|546.97|544.97|547.09|545.09|546.96|544.96|21
1607665170000|2020-12-11 05:39:30|546.98|544.98|546.92|544.92|547.01|545.01|546.9|544.9|19
1607665180000|2020-12-11 05:39:40|546.93|544.93|546.63|544.63|546.93|544.93|546.6|544.6|20
1607665190000|2020-12-11 05:39:50|546.62|544.62|546.58|544.58|546.65|544.65|546.55|544.55|15
1607665200000|2020-12-11 05:40:00|546.57|544.57|546.71|544.71|546.71|544.71|546.49|544.49|22
1607665210000|2020-12-11 05:40:10|546.76|544.76|546.71|544.71|546.76|544.76|546.69|544.69|22
1607665220000|2020-12-11 05:40:20|546.72|544.72|546.69|544.69|546.72|544.72|546.69|544.69|7
1607665230000|2020-12-11 05:40:30|546.7|544.7|546.65|544.65|546.72|544.72|546.63|544.63|11
1607665240000|2020-12-11 05:40:40|546.64|544.64|546.63|544.63|546.65|544.65|546.63|544.63|3
1607665250000|2020-12-11 05:40:50|546.65|544.65|546.64|544.64|546.65|544.65|546.63|544.63|5
1607665260000|2020-12-11 05:41:00|546.67|544.67|546.43|544.43|546.67|544.67|546.43|544.43|25
1607665270000|2020-12-11 05:41:10|546.45|544.45|546.38|544.38|546.45|544.45|546.35|544.35|22
1607665280000|2020-12-11 05:41:20|546.37|544.37|546.39|544.39|546.42|544.42|546.33|544.33|17
1607665290000|2020-12-11 05:41:30|546.42|544.42|546.35|544.35|546.44|544.44|546.32|544.32|16
1607665300000|2020-12-11 05:41:40|546.34|544.34|546.15|544.15|546.36|544.36|546.15|544.15|20
1607665310000|2020-12-11 05:41:50|546.19|544.19|546.16|544.16|546.19|544.19|546.14|544.14|18
1607665320000|2020-12-11 05:42:00|546.17|544.17|546.1|544.1|546.17|544.17|546.1|544.1|5
1607665330000|2020-12-11 05:42:10|546.16|544.16|546.22|544.22|546.22|544.22|546.16|544.16|23
1607665340000|2020-12-11 05:42:20|546.19|544.19|546.09|544.09|546.22|544.22|546.09|544.09|17
1607665350000|2020-12-11 05:42:30|546.08|544.08|546.03|544.03|546.1|544.1|545.92|543.92|25
1607665360000|2020-12-11 05:42:40|546.04|544.04|545.86|543.86|546.04|544.04|545.86|543.86|11
1607665370000|2020-12-11 05:42:50|545.78|543.78|545.66|543.66|545.83|543.83|545.65|543.65|14
1607665380000|2020-12-11 05:43:00|545.65|543.65|545.51|543.51|545.65|543.65|545.5|543.5|20
1607665390000|2020-12-11 05:43:10|545.5|543.5|545.53|543.53|545.56|543.56|545.5|543.5|14
1607665400000|2020-12-11 05:43:20|545.54|543.54|545.43|543.43|545.54|543.54|545.42|543.42|23
1607665410000|2020-12-11 05:43:30|545.42|543.42|545.42|543.42|545.44|543.44|545.41|543.41|12
1607665420000|2020-12-11 05:43:40|545.41|543.41|545.22|543.22|545.42|543.42|545.21|543.21|15
1607665430000|2020-12-11 05:43:50|545.21|543.21|545.13|543.13|545.22|543.22|545.13|543.13|27
1607665440000|2020-12-11 05:44:00|545.16|543.16|545.1|543.1|545.2|543.2|545.09|543.09|20
1607665450000|2020-12-11 05:44:10|545.09|543.09|545.05|543.05|545.12|543.12|545.01|543.01|27
1607665460000|2020-12-11 05:44:20|545.08|543.08|544.41|542.41|545.1|543.1|544.41|542.41|30
1607665470000|2020-12-11 05:44:30|544.46|542.46|544.24|542.24|544.46|542.46|544.24|542.24|12
1607665480000|2020-12-11 05:44:40|544.25|542.25|544.59|542.59|544.62|542.62|544.25|542.25|20
1607665490000|2020-12-11 05:44:50|544.6|542.6|544.66|542.66|544.7|542.7|544.6|542.6|20
1607665500000|2020-12-11 05:45:00|544.67|542.67|544.76|542.76|544.8|542.8|544.66|542.66|27
1607665510000|2020-12-11 05:45:10|544.77|542.77|544.59|542.59|544.84|542.84|544.56|542.56|26
1607665520000|2020-12-11 05:45:20|544.58|542.58|544.48|542.48|544.58|542.58|544.48|542.48|15
1607665530000|2020-12-11 05:45:30|544.45|542.45|544.27|542.27|544.45|542.45|544.27|542.27|30
1607665540000|2020-12-11 05:45:40|544.26|542.26|544.29|542.29|544.35|542.35|544.23|542.23|28
1607665550000|2020-12-11 05:45:50|544.26|542.26|543.66|541.66|544.27|542.27|543.66|541.66|31
1607665560000|2020-12-11 05:46:00|543.45|541.45|543.73|541.73|543.83|541.83|543.34|541.34|32
1607665570000|2020-12-11 05:46:10|543.71|541.71|543.69|541.69|543.75|541.75|543.69|541.69|24
1607665580000|2020-12-11 05:46:20|543.7|541.7|543.9|541.9|543.9|541.9|543.69|541.69|23
1607665590000|2020-12-11 05:46:30|543.89|541.89|543.77|541.77|543.94|541.94|543.74|541.74|29
1607665600000|2020-12-11 05:46:40|543.75|541.75|543.71|541.71|543.87|541.87|543.71|541.71|30
1607665610000|2020-12-11 05:46:50|543.67|541.67|543.74|541.74|543.74|541.74|543.55|541.55|25
1607665620000|2020-12-11 05:47:00|543.75|541.75|543.98|541.98|543.98|541.98|543.75|541.75|33
1607665630000|2020-12-11 05:47:10|544|542|544.01|542.01|544.2|542.2|544|542|32
1607665640000|2020-12-11 05:47:20|544.02|542.02|544.06|542.06|544.07|542.07|544|542|25
1607665650000|2020-12-11 05:47:30|544.05|542.05|544.12|542.12|544.24|542.24|544.05|542.05|31
1607665660000|2020-12-11 05:47:40|544.11|542.11|543.99|541.99|544.12|542.12|543.95|541.95|26
1607665670000|2020-12-11 05:47:50|544.03|542.03|544.21|542.21|544.23|542.23|543.97|541.97|28
1607665680000|2020-12-11 05:48:00|544.2|542.2|544.19|542.19|544.22|542.22|544.18|542.18|18
1607665690000|2020-12-11 05:48:10|544.18|542.18|544.26|542.26|544.27|542.27|544.18|542.18|27
1607665700000|2020-12-11 05:48:20|544.27|542.27|544.37|542.37|544.38|542.38|544.23|542.23|25
1607665710000|2020-12-11 05:48:30|544.38|542.38|544.44|542.44|544.46|542.46|544.36|542.36|25
1607665720000|2020-12-11 05:48:40|544.43|542.43|544.37|542.37|544.52|542.52|544.37|542.37|20
1607665730000|2020-12-11 05:48:50|544.39|542.39|544.29|542.29|544.39|542.39|544.29|542.29|11
1607665740000|2020-12-11 05:49:00|544.31|542.31|544.48|542.48|544.48|542.48|544.28|542.28|25
1607665750000|2020-12-11 05:49:10|544.47|542.47|544.49|542.49|544.49|542.49|544.47|542.47|15
1607665760000|2020-12-11 05:49:20|544.48|542.48|544.29|542.29|544.5|542.5|544.28|542.28|19
1607665770000|2020-12-11 05:49:30|544.31|542.31|544.43|542.43|544.44|542.44|544.31|542.31|20
1607665780000|2020-12-11 05:49:40|544.42|542.42|544.45|542.45|544.45|542.45|544.39|542.39|19
1607665790000|2020-12-11 05:49:50|544.44|542.44|544.46|542.46|544.46|542.46|544.44|542.44|4
1607665800000|2020-12-11 05:50:00|544.41|542.41|544.47|542.47|544.47|542.47|544.41|542.41|2
1607665810000|2020-12-11 05:50:10|544.45|542.45|544.46|542.46|544.46|542.46|544.45|542.45|8
1607665820000|2020-12-11 05:50:20|544.45|542.45|544.47|542.47|544.47|542.47|544.44|542.44|7
1607665830000|2020-12-11 05:50:30|544.46|542.46|544.49|542.49|544.5|542.5|544.46|542.46|4
1607665840000|2020-12-11 05:50:40|544.48|542.48|544.47|542.47|544.48|542.48|544.44|542.44|11
1607665850000|2020-12-11 05:50:50|544.48|542.48|544.48|542.48|544.48|542.48|544.48|542.48|1
1607665860000|2020-12-11 05:51:00|544.47|542.47|544.48|542.48|544.49|542.49|544.47|542.47|9
1607665870000|2020-12-11 05:51:10|544.5|542.5|545.06|543.06|545.06|543.06|544.5|542.5|21
1607665880000|2020-12-11 05:51:20|545.07|543.07|545.26|543.26|545.27|543.27|545.07|543.07|21
1607665890000|2020-12-11 05:51:30|545.27|543.27|545.45|543.45|545.45|543.45|545.27|543.27|19
1607665900000|2020-12-11 05:51:40|545.46|543.46|545.76|543.76|545.77|543.77|545.43|543.43|22
1607665910000|2020-12-11 05:51:50|545.75|543.75|545.7|543.7|545.76|543.76|545.56|543.56|27
1607665920000|2020-12-11 05:52:00|545.67|543.67|545.87|543.87|545.87|543.87|545.67|543.67|20
1607665930000|2020-12-11 05:52:10|545.86|543.86|545.87|543.87|545.89|543.89|545.85|543.85|23
1607665940000|2020-12-11 05:52:20|545.86|543.86|545.87|543.87|546|544|545.76|543.76|23
1607665950000|2020-12-11 05:52:30|545.88|543.88|545.93|543.93|545.95|543.95|545.83|543.83|23
1607665960000|2020-12-11 05:52:40|545.92|543.92|545.93|543.93|545.99|543.99|545.9|543.9|16
1607665970000|2020-12-11 05:52:50|545.92|543.92|545.92|543.92|545.93|543.93|545.9|543.9|15
1607665980000|2020-12-11 05:53:00|545.91|543.91|545.87|543.87|545.94|543.94|545.87|543.87|14
1607665990000|2020-12-11 05:53:10|545.88|543.88|545.74|543.74|545.89|543.89|545.7|543.7|22
1607666000000|2020-12-11 05:53:20|545.69|543.69|545.63|543.63|545.69|543.69|545.62|543.62|6
1607666010000|2020-12-11 05:53:30|545.62|543.62|545.74|543.74|545.74|543.74|545.62|543.62|9
1607666020000|2020-12-11 05:53:40|545.73|543.73|545.63|543.63|545.73|543.73|545.63|543.63|9
1607666030000|2020-12-11 05:53:50|545.62|543.62|545.63|543.63|545.65|543.65|545.62|543.62|8
1607666040000|2020-12-11 05:54:00|545.64|543.64|545.65|543.65|545.65|543.65|545.63|543.63|7
1607666050000|2020-12-11 05:54:10|545.63|543.63|545.61|543.61|545.63|543.63|545.59|543.59|5
1607666060000|2020-12-11 05:54:20|545.6|543.6|545.61|543.61|545.62|543.62|545.6|543.6|3
1607666070000|2020-12-11 05:54:30|545.59|543.59|545.21|543.21|545.61|543.61|545.19|543.19|20
1607666080000|2020-12-11 05:54:40|545.2|543.2|545.16|543.16|545.21|543.21|545.15|543.15|10
1607666090000|2020-12-11 05:54:50|545.13|543.13|545.02|543.02|545.16|543.16|545.01|543.01|8
1607666100000|2020-12-11 05:55:00|545.03|543.03|545.07|543.07|545.07|543.07|545.02|543.02|9
1607666110000|2020-12-11 05:55:10|545.05|543.05|545.17|543.17|545.19|543.19|545.05|543.05|15
1607666120000|2020-12-11 05:55:20|545.18|543.18|545.23|543.23|545.28|543.28|545.18|543.18|13
1607666130000|2020-12-11 05:55:30|545.22|543.22|545.26|543.26|545.26|543.26|545.22|543.22|12
1607666140000|2020-12-11 05:55:40|545.27|543.27|545.34|543.34|545.35|543.35|545.27|543.27|15
1607666150000|2020-12-11 05:55:50|545.33|543.33|545.52|543.52|545.57|543.57|545.33|543.33|12
1607666160000|2020-12-11 05:56:00|545.53|543.53|545.54|543.54|545.62|543.62|545.52|543.52|8
1607666170000|2020-12-11 05:56:10|545.55|543.55|545.51|543.51|545.55|543.55|545.51|543.51|3
1607666180000|2020-12-11 05:56:20|545.52|543.52|545.5|543.5|545.53|543.53|545.46|543.46|13
1607666190000|2020-12-11 05:56:30|545.49|543.49|545.49|543.49|545.5|543.5|545.48|543.48|10
1607666200000|2020-12-11 05:56:40|545.5|543.5|545.51|543.51|545.53|543.53|545.49|543.49|8
1607666210000|2020-12-11 05:56:50|545.5|543.5|545.48|543.48|545.52|543.52|545.48|543.48|8
1607666220000|2020-12-11 05:57:00|545.46|543.46|545.5|543.5|545.5|543.5|545.46|543.46|7
1607666230000|2020-12-11 05:57:10|545.49|543.49|545.49|543.49|545.5|543.5|545.49|543.49|5
1607666240000|2020-12-11 05:57:20|545.48|543.48|545.47|543.47|545.49|543.49|545.46|543.46|11
1607666250000|2020-12-11 05:57:30|545.49|543.49|545.54|543.54|545.54|543.54|545.47|543.47|12
1607666260000|2020-12-11 05:57:40|545.55|543.55|545.6|543.6|545.6|543.6|545.54|543.54|14
1607666270000|2020-12-11 05:57:50|545.59|543.59|545.62|543.62|545.62|543.62|545.57|543.57|11
1607666280000|2020-12-11 05:58:00|545.63|543.63|545.64|543.64|545.64|543.64|545.63|543.63|2
1607666290000|2020-12-11 05:58:10|545.63|543.63|545.67|543.67|545.69|543.69|545.63|543.63|8
1607666300000|2020-12-11 05:58:20|545.66|543.66|545.67|543.67|545.68|543.68|545.66|543.66|4
1607666310000|2020-12-11 05:58:30|545.68|543.68|545.71|543.71|545.71|543.71|545.68|543.68|4
1607666320000|2020-12-11 05:58:40|545.72|543.72|545.74|543.74|545.74|543.74|545.72|543.72|4
1607666330000|2020-12-11 05:58:50|545.73|543.73|545.74|543.74|545.74|543.74|545.73|543.73|6
1607666340000|2020-12-11 05:59:00|545.75|543.75|545.79|543.79|545.82|543.82|545.75|543.75|12
1607666350000|2020-12-11 05:59:10|545.76|543.76|545.76|543.76|545.78|543.78|545.75|543.75|10
1607666360000|2020-12-11 05:59:20|545.78|543.78|545.85|543.85|545.86|543.86|545.75|543.75|12
1607666370000|2020-12-11 05:59:30|545.78|543.78|545.6|543.6|545.78|543.78|545.6|543.6|14
1607666380000|2020-12-11 05:59:40|545.61|543.61|545.39|543.39|545.61|543.61|545.39|543.39|12
1607666390000|2020-12-11 05:59:50|545.4|543.4|545.41|543.41|545.42|543.42|545.39|543.39|6
1607666400000|2020-12-11 06:00:00|545.42|543.42|545.42|543.42|545.5|543.5|545.38|543.38|26
1607666410000|2020-12-11 06:00:10|545.41|543.41|545.53|543.53|545.53|543.53|545.41|543.41|11
1607666420000|2020-12-11 06:00:20|545.56|543.56|545.72|543.72|545.72|543.72|545.56|543.56|10
1607666430000|2020-12-11 06:00:30|545.7|543.7|545.83|543.83|545.85|543.85|545.7|543.7|14
1607666440000|2020-12-11 06:00:40|545.87|543.87|545.87|543.87|545.89|543.89|545.79|543.79|19
1607666450000|2020-12-11 06:00:50|545.89|543.89|545.87|543.87|545.91|543.91|545.87|543.87|13
1607666460000|2020-12-11 06:01:00|545.86|543.86|545.83|543.83|545.91|543.91|545.82|543.82|23
1607666470000|2020-12-11 06:01:10|545.82|543.82|545.98|543.98|546.04|544.04|545.8|543.8|22
1607666480000|2020-12-11 06:01:20|545.95|543.95|545.85|543.85|545.96|543.96|545.82|543.82|24
1607666490000|2020-12-11 06:01:30|545.83|543.83|545.98|543.98|545.98|543.98|545.83|543.83|24
1607666500000|2020-12-11 06:01:40|545.99|543.99|545.98|543.98|546|544|545.97|543.97|13
1607666510000|2020-12-11 06:01:50|545.99|543.99|545.99|543.99|546|544|545.98|543.98|13
1607666520000|2020-12-11 06:02:00|546|544|546.05|544.05|546.05|544.05|545.97|543.97|22
1607666530000|2020-12-11 06:02:10|546.04|544.04|546.17|544.17|546.21|544.21|546.04|544.04|11
1607666540000|2020-12-11 06:02:20|546.18|544.18|546.24|544.24|546.26|544.26|546.18|544.18|14
1607666550000|2020-12-11 06:02:30|546.25|544.25|546.31|544.31|546.31|544.31|546.14|544.14|20
1607666560000|2020-12-11 06:02:40|546.32|544.32|546.35|544.35|546.41|544.41|546.31|544.31|11
1607666570000|2020-12-11 06:02:50|546.36|544.36|546.39|544.39|546.41|544.41|546.36|544.36|6
1607666580000|2020-12-11 06:03:00|546.4|544.4|546.41|544.41|546.43|544.43|546.4|544.4|12
1607666590000|2020-12-11 06:03:10|546.42|544.42|546.43|544.43|546.44|544.44|546.42|544.42|4
1607666600000|2020-12-11 06:03:20|546.45|544.45|546.47|544.47|546.47|544.47|546.45|544.45|3
1607666610000|2020-12-11 06:03:30|546.46|544.46|546.47|544.47|546.47|544.47|546.46|544.46|2
1607666620000|2020-12-11 06:03:40|546.46|544.46|546.45|544.45|546.46|544.46|546.44|544.44|3
1607666630000|2020-12-11 06:03:50|546.48|544.48|546.49|544.49|546.49|544.49|546.48|544.48|2
1607666640000|2020-12-11 06:04:00|546.48|544.48|546.73|544.73|546.73|544.73|546.48|544.48|20
1607666650000|2020-12-11 06:04:10|546.74|544.74|546.76|544.76|546.76|544.76|546.73|544.73|10
1607666660000|2020-12-11 06:04:20|546.77|544.77|546.7|544.7|546.79|544.79|546.67|544.67|12
1607666670000|2020-12-11 06:04:30|546.72|544.72|546.81|544.81|546.82|544.82|546.7|544.7|20
1607666680000|2020-12-11 06:04:40|546.78|544.78|546.81|544.81|546.82|544.82|546.77|544.77|13
1607666690000|2020-12-11 06:04:50|546.8|544.8|546.79|544.79|546.81|544.81|546.79|544.79|5
1607666700000|2020-12-11 06:05:00|546.8|544.8|546.8|544.8|546.83|544.83|546.79|544.79|15
1607666710000|2020-12-11 06:05:10|546.81|544.81|546.8|544.8|546.82|544.82|546.8|544.8|12
1607666720000|2020-12-11 06:05:20|546.81|544.81|546.81|544.81|546.82|544.82|546.8|544.8|10
1607666730000|2020-12-11 06:05:30|546.8|544.8|546.62|544.62|546.8|544.8|546.57|544.57|16
1607666740000|2020-12-11 06:05:40|546.6|544.6|546.55|544.55|546.62|544.62|546.54|544.54|15
1607666750000|2020-12-11 06:05:50|546.54|544.54|546.6|544.6|546.61|544.61|546.54|544.54|7
1607666760000|2020-12-11 06:06:00|546.56|544.56|546.6|544.6|546.62|544.62|546.55|544.55|11
1607666770000|2020-12-11 06:06:10|546.57|544.57|546.52|544.52|546.62|544.62|546.47|544.47|18
1607666780000|2020-12-11 06:06:20|546.55|544.55|546.59|544.59|546.6|544.6|546.53|544.53|18
1607666790000|2020-12-11 06:06:30|546.6|544.6|546.59|544.59|546.6|544.6|546.58|544.58|10
1607666800000|2020-12-11 06:06:40|546.58|544.58|546.57|544.57|546.6|544.6|546.57|544.57|14
1607666810000|2020-12-11 06:06:50|546.58|544.58|546.63|544.63|546.63|544.63|546.58|544.58|8
1607666820000|2020-12-11 06:07:00|546.62|544.62|546.64|544.64|546.67|544.67|546.62|544.62|11
1607666830000|2020-12-11 06:07:10|546.66|544.66|546.69|544.69|546.7|544.7|546.66|544.66|17
1607666840000|2020-12-11 06:07:20|546.68|544.68|546.69|544.69|546.71|544.71|546.66|544.66|21
1607666850000|2020-12-11 06:07:30|546.68|544.68|546.43|544.43|546.7|544.7|546.42|544.42|20
1607666860000|2020-12-11 06:07:40|546.42|544.42|546.43|544.43|546.45|544.45|546.41|544.41|17
1607666870000|2020-12-11 06:07:50|546.41|544.41|546.42|544.42|546.45|544.45|546.41|544.41|12
1607666880000|2020-12-11 06:08:00|546.36|544.36|546.46|544.46|546.48|544.48|546.36|544.36|23
1607666890000|2020-12-11 06:08:10|546.48|544.48|546.45|544.45|546.52|544.52|546.45|544.45|12
1607666900000|2020-12-11 06:08:20|546.46|544.46|546.35|544.35|546.46|544.46|546.35|544.35|16
1607666910000|2020-12-11 06:08:30|546.36|544.36|546.33|544.33|546.37|544.37|546.33|544.33|10
1607666920000|2020-12-11 06:08:40|546.34|544.34|546.34|544.34|546.35|544.35|546.33|544.33|6
1607666930000|2020-12-11 06:08:50|546.33|544.33|546.33|544.33|546.33|544.33|546.32|544.32|5
1607666940000|2020-12-11 06:09:00|546.32|544.32|546.34|544.34|546.34|544.34|546.32|544.32|4
1607666950000|2020-12-11 06:09:10|546.33|544.33|546.33|544.33|546.33|544.33|546.33|544.33|1
1607666960000|2020-12-11 06:09:20|546.35|544.35|546.33|544.33|546.35|544.35|546.33|544.33|4
1607666970000|2020-12-11 06:09:30|546.34|544.34|545.91|543.91|546.34|544.34|545.91|543.91|16
1607666980000|2020-12-11 06:09:40|545.92|543.92|545.94|543.94|545.94|543.94|545.92|543.92|9
1607666990000|2020-12-11 06:09:50|545.95|543.95|545.96|543.96|545.98|543.98|545.94|543.94|14
1607667000000|2020-12-11 06:10:00|545.98|543.98|545.97|543.97|545.98|543.98|545.95|543.95|8
1607667010000|2020-12-11 06:10:10|545.99|543.99|546.08|544.08|546.12|544.12|545.98|543.98|23
1607667020000|2020-12-11 06:10:20|546.12|544.12|546.53|544.53|546.53|544.53|546.11|544.11|25
1607667030000|2020-12-11 06:10:30|546.54|544.54|546.66|544.66|546.66|544.66|546.53|544.53|19
1607667040000|2020-12-11 06:10:40|546.65|544.65|546.67|544.67|546.68|544.68|546.65|544.65|13
1607667050000|2020-12-11 06:10:50|546.68|544.68|546.7|544.7|546.7|544.7|546.68|544.68|7
1607667060000|2020-12-11 06:11:00|546.71|544.71|546.7|544.7|546.72|544.72|546.7|544.7|12
1607667070000|2020-12-11 06:11:10|546.67|544.67|546.69|544.69|546.69|544.69|546.66|544.66|13
1607667080000|2020-12-11 06:11:20|546.68|544.68|546.68|544.68|546.68|544.68|546.68|544.68|1
1607667090000|2020-12-11 06:11:30|546.69|544.69|546.44|544.44|546.69|544.69|546.43|544.43|17
1607667100000|2020-12-11 06:11:40|546.29|544.29|546.31|544.31|546.32|544.32|546.29|544.29|10
1607667110000|2020-12-11 06:11:50|546.3|544.3|546.26|544.26|546.39|544.39|546.22|544.22|15
1607667120000|2020-12-11 06:12:00|546.29|544.29|546.26|544.26|546.29|544.29|546.26|544.26|9
1607667130000|2020-12-11 06:12:10|546.24|544.24|546.23|544.23|546.25|544.25|546.22|544.22|13
1607667140000|2020-12-11 06:12:20|546.22|544.22|546.21|544.21|546.23|544.23|546.21|544.21|4
1607667150000|2020-12-11 06:12:30|546.15|544.15|546.07|544.07|546.16|544.16|546.06|544.06|16
1607667160000|2020-12-11 06:12:40|546.09|544.09|546.02|544.02|546.18|544.18|546|544|19
1607667170000|2020-12-11 06:12:50|546.03|544.03|546.09|544.09|546.09|544.09|546.03|544.03|16
1607667180000|2020-12-11 06:13:00|546.08|544.08|546.1|544.1|546.1|544.1|546.07|544.07|13
1607667190000|2020-12-11 06:13:10|546.11|544.11|546.04|544.04|546.16|544.16|546.02|544.02|15
1607667200000|2020-12-11 06:13:20|546.07|544.07|546.05|544.05|546.08|544.08|546.03|544.03|12
1607667210000|2020-12-11 06:13:30|546.04|544.04|546.04|544.04|546.06|544.06|546.01|544.01|10
1607667220000|2020-12-11 06:13:40|546.02|544.02|545.92|543.92|546.02|544.02|545.89|543.89|13
1607667230000|2020-12-11 06:13:50|545.89|543.89|545.99|543.99|546|544|545.89|543.89|13
1607667240000|2020-12-11 06:14:00|546|544|545.84|543.84|546|544|545.84|543.84|22
1607667250000|2020-12-11 06:14:10|545.83|543.83|545.9|543.9|545.98|543.98|545.83|543.83|18
1607667260000|2020-12-11 06:14:20|545.89|543.89|545.63|543.63|545.89|543.89|545.61|543.61|19
1607667270000|2020-12-11 06:14:30|545.61|543.61|545.59|543.59|545.61|543.61|545.59|543.59|9
1607667280000|2020-12-11 06:14:40|545.58|543.58|545.62|543.62|545.63|543.63|545.58|543.58|10
1607667290000|2020-12-11 06:14:50|545.61|543.61|545.59|543.59|545.64|543.64|545.57|543.57|20
1607667300000|2020-12-11 06:15:00|545.58|543.58|545.52|543.52|545.61|543.61|545.52|543.52|18
1607667310000|2020-12-11 06:15:10|545.53|543.53|545.5|543.5|545.53|543.53|545.49|543.49|16
1607667320000|2020-12-11 06:15:20|545.49|543.49|545.36|543.36|545.49|543.49|545.35|543.35|13
1607667330000|2020-12-11 06:15:30|545.33|543.33|545.11|543.11|545.34|543.34|545.1|543.1|26
1607667340000|2020-12-11 06:15:40|545.12|543.12|545.1|543.1|545.13|543.13|545.08|543.08|6
1607667350000|2020-12-11 06:15:50|545.11|543.11|544.67|542.67|545.12|543.12|544.65|542.65|18
1607667360000|2020-12-11 06:16:00|544.66|542.66|544.61|542.61|544.69|542.69|544.59|542.59|15
1607667370000|2020-12-11 06:16:10|544.62|542.62|544.66|542.66|544.66|542.66|544.62|542.62|14
1607667380000|2020-12-11 06:16:20|544.65|542.65|544.59|542.59|544.66|542.66|544.58|542.58|8
1607667390000|2020-12-11 06:16:30|544.58|542.58|544.58|542.58|544.6|542.6|544.57|542.57|13
1607667400000|2020-12-11 06:16:40|544.57|542.57|544.53|542.53|544.57|542.57|544.53|542.53|12
1607667410000|2020-12-11 06:16:50|544.54|542.54|544.39|542.39|544.54|542.54|544.39|542.39|8
1607667420000|2020-12-11 06:17:00|544.4|542.4|544.24|542.24|544.4|542.4|544.24|542.24|20
1607667430000|2020-12-11 06:17:10|544.23|542.23|544.08|542.08|544.24|542.24|544.08|542.08|21
1607667440000|2020-12-11 06:17:20|544.1|542.1|544.2|542.2|544.2|542.2|544.06|542.06|20
1607667450000|2020-12-11 06:17:30|544.19|542.19|544.21|542.21|544.21|542.21|544.19|542.19|9
1607667460000|2020-12-11 06:17:40|544.2|542.2|544.16|542.16|544.21|542.21|544.15|542.15|7
1607667470000|2020-12-11 06:17:50|544.15|542.15|544.19|542.19|544.19|542.19|544.15|542.15|8
1607667480000|2020-12-11 06:18:00|544.18|542.18|544.15|542.15|544.2|542.2|544.14|542.14|12
1607667490000|2020-12-11 06:18:10|544.14|542.14|544.14|542.14|544.16|542.16|544.14|542.14|10
1607667500000|2020-12-11 06:18:20|544.15|542.15|544.15|542.15|544.15|542.15|544.13|542.13|5
1607667510000|2020-12-11 06:18:30|544.14|542.14|544.12|542.12|544.15|542.15|544.12|542.12|4
1607667520000|2020-12-11 06:18:40|544.14|542.14|544.11|542.11|544.14|542.14|544.11|542.11|9
1607667530000|2020-12-11 06:18:50|544.12|542.12|544.08|542.08|544.12|542.12|544.08|542.08|13
1607667540000|2020-12-11 06:19:00|544.07|542.07|543.93|541.93|544.07|542.07|543.92|541.92|16
1607667550000|2020-12-11 06:19:10|543.92|541.92|543.85|541.85|543.94|541.94|543.84|541.84|17
1607667560000|2020-12-11 06:19:20|543.86|541.86|543.76|541.76|543.86|541.86|543.76|541.76|9
1607667570000|2020-12-11 06:19:30|543.74|541.74|543.66|541.66|543.77|541.77|543.66|541.66|15
1607667580000|2020-12-11 06:19:40|543.65|541.65|543.28|541.28|543.7|541.7|543.26|541.26|19
1607667590000|2020-12-11 06:19:50|543.26|541.26|543.04|541.04|543.26|541.26|542.97|540.97|28
1607667600000|2020-12-11 06:20:00|543.06|541.06|542.93|540.93|543.06|541.06|542.74|540.74|27
1607667610000|2020-12-11 06:20:10|542.9|540.9|542.81|540.81|543.06|541.06|542.78|540.78|27
1607667620000|2020-12-11 06:20:20|542.78|540.78|542.86|540.86|542.86|540.86|542.78|540.78|17
1607667630000|2020-12-11 06:20:30|542.85|540.85|542.78|540.78|542.9|540.9|542.76|540.76|16
1607667640000|2020-12-11 06:20:40|542.74|540.74|542.95|540.95|542.96|540.96|542.7|540.7|19
1607667650000|2020-12-11 06:20:50|542.96|540.96|543.24|541.24|543.24|541.24|542.94|540.94|24
1607667660000|2020-12-11 06:21:00|543.21|541.21|543.22|541.22|543.22|541.22|543.14|541.14|20
1607667670000|2020-12-11 06:21:10|543.23|541.23|543.32|541.32|543.37|541.37|543.2|541.2|21
1607667680000|2020-12-11 06:21:20|543.36|541.36|543.19|541.19|543.43|541.43|543.19|541.19|17
1607667690000|2020-12-11 06:21:30|543.2|541.2|542.99|540.99|543.2|541.2|542.99|540.99|21
1607667700000|2020-12-11 06:21:40|542.94|540.94|543.4|541.4|543.45|541.45|542.94|540.94|27
1607667710000|2020-12-11 06:21:50|543.43|541.43|543.7|541.7|543.7|541.7|543.43|541.43|20
1607667720000|2020-12-11 06:22:00|543.68|541.68|543.46|541.46|543.69|541.69|543.46|541.46|23
1607667730000|2020-12-11 06:22:10|543.47|541.47|543.51|541.51|543.51|541.51|543.28|541.28|26
1607667740000|2020-12-11 06:22:20|543.53|541.53|543.43|541.43|543.59|541.59|543.36|541.36|31
1607667750000|2020-12-11 06:22:30|543.46|541.46|543.56|541.56|543.58|541.58|543.46|541.46|19
1607667760000|2020-12-11 06:22:40|543.55|541.55|543.52|541.52|543.58|541.58|543.49|541.49|19
1607667770000|2020-12-11 06:22:50|543.54|541.54|543.58|541.58|543.59|541.59|543.52|541.52|18
1607667780000|2020-12-11 06:23:00|543.64|541.64|543.82|541.82|543.86|541.86|543.64|541.64|27
1607667790000|2020-12-11 06:23:10|543.8|541.8|543.81|541.81|543.83|541.83|543.78|541.78|23
1607667800000|2020-12-11 06:23:20|543.8|541.8|543.86|541.86|543.89|541.89|543.78|541.78|20
1607667810000|2020-12-11 06:23:30|543.84|541.84|543.63|541.63|543.84|541.84|543.61|541.61|17
1607667820000|2020-12-11 06:23:40|543.64|541.64|543.71|541.71|543.73|541.73|543.63|541.63|16
1607667830000|2020-12-11 06:23:50|543.7|541.7|543.68|541.68|543.72|541.72|543.67|541.67|18
1607667840000|2020-12-11 06:24:00|543.69|541.69|543.71|541.71|543.71|541.71|543.68|541.68|14
1607667850000|2020-12-11 06:24:10|543.7|541.7|543.72|541.72|543.72|541.72|543.66|541.66|15
1607667860000|2020-12-11 06:24:20|543.71|541.71|543.68|541.68|543.72|541.72|543.68|541.68|17
1607667870000|2020-12-11 06:24:30|543.67|541.67|543.56|541.56|543.68|541.68|543.56|541.56|12
1607667880000|2020-12-11 06:24:40|543.57|541.57|543.55|541.55|543.57|541.57|543.49|541.49|21
1607667890000|2020-12-11 06:24:50|543.54|541.54|543.57|541.57|543.61|541.61|543.54|541.54|22
1607667900000|2020-12-11 06:25:00|543.58|541.58|543.47|541.47|543.59|541.59|543.47|541.47|20
1607667910000|2020-12-11 06:25:10|543.5|541.5|543.5|541.5|543.52|541.52|543.47|541.47|21
1607667920000|2020-12-11 06:25:20|543.52|541.52|543.48|541.48|543.52|541.52|543.48|541.48|12
1607667930000|2020-12-11 06:25:30|543.5|541.5|543.52|541.52|543.52|541.52|543.49|541.49|18
1607667940000|2020-12-11 06:25:40|543.53|541.53|543.57|541.57|543.58|541.58|543.52|541.52|17
1607667950000|2020-12-11 06:25:50|543.55|541.55|543.63|541.63|543.64|541.64|543.55|541.55|31
1607667960000|2020-12-11 06:26:00|543.68|541.68|543.78|541.78|543.8|541.8|543.67|541.67|19
1607667970000|2020-12-11 06:26:10|543.77|541.77|543.77|541.77|543.8|541.8|543.76|541.76|23
1607667980000|2020-12-11 06:26:20|543.74|541.74|543.75|541.75|543.76|541.76|543.72|541.72|16
1607667990000|2020-12-11 06:26:30|543.74|541.74|543.75|541.75|543.77|541.77|543.73|541.73|10
1607668000000|2020-12-11 06:26:40|543.73|541.73|543.68|541.68|543.76|541.76|543.64|541.64|26
1607668010000|2020-12-11 06:26:50|543.67|541.67|543.67|541.67|543.69|541.69|543.64|541.64|24
1607668020000|2020-12-11 06:27:00|543.66|541.66|543.67|541.67|543.68|541.68|543.66|541.66|7
1607668030000|2020-12-11 06:27:10|543.68|541.68|543.68|541.68|543.69|541.69|543.68|541.68|3
1607668040000|2020-12-11 06:27:20|543.67|541.67|543.63|541.63|543.67|541.67|543.63|541.63|8
1607668050000|2020-12-11 06:27:30|543.64|541.64|543.59|541.59|543.66|541.66|543.57|541.57|17
1607668060000|2020-12-11 06:27:40|543.6|541.6|543.59|541.59|543.6|541.6|543.58|541.58|12
1607668070000|2020-12-11 06:27:50|543.58|541.58|543.57|541.57|543.59|541.59|543.57|541.57|10
1607668080000|2020-12-11 06:28:00|543.58|541.58|543.4|541.4|543.58|541.58|543.4|541.4|16
1607668090000|2020-12-11 06:28:10|543.42|541.42|543.25|541.25|543.46|541.46|543.23|541.23|21
1607668100000|2020-12-11 06:28:20|543.24|541.24|543.26|541.26|543.35|541.35|543.24|541.24|24
1607668110000|2020-12-11 06:28:30|543.32|541.32|543.27|541.27|543.33|541.33|543.23|541.23|21
1607668120000|2020-12-11 06:28:40|543.24|541.24|543.48|541.48|543.53|541.53|543.24|541.24|30
1607668130000|2020-12-11 06:28:50|543.51|541.51|543.47|541.47|543.51|541.51|543.46|541.46|21
1607668140000|2020-12-11 06:29:00|543.45|541.45|543.55|541.55|543.56|541.56|543.43|541.43|19
1607668150000|2020-12-11 06:29:10|543.57|541.57|543.56|541.56|543.57|541.57|543.54|541.54|6
1607668160000|2020-12-11 06:29:20|543.55|541.55|543.54|541.54|543.55|541.55|543.54|541.54|2
1607668170000|2020-12-11 06:29:30|543.53|541.53|543.5|541.5|543.53|541.53|543.48|541.48|8
1607668180000|2020-12-11 06:29:40|543.48|541.48|543.47|541.47|543.51|541.51|543.43|541.43|23
1607668190000|2020-12-11 06:29:50|543.48|541.48|543.44|541.44|543.5|541.5|543.44|541.44|23
1607668200000|2020-12-11 06:30:00|543.4|541.4|543.22|541.22|543.41|541.41|543.19|541.19|25
1607668210000|2020-12-11 06:30:10|543.2|541.2|542.59|540.59|543.22|541.22|542.59|540.59|27
1607668220000|2020-12-11 06:30:20|542.6|540.6|542.59|540.59|542.6|540.6|542.56|540.56|14
1607668230000|2020-12-11 06:30:30|542.58|540.58|542.86|540.86|542.86|540.86|542.58|540.58|25
1607668240000|2020-12-11 06:30:40|542.87|540.87|542.91|540.91|542.95|540.95|542.87|540.87|19
1607668250000|2020-12-11 06:30:50|542.9|540.9|542.89|540.89|542.9|540.9|542.88|540.88|8
1607668260000|2020-12-11 06:31:00|542.82|540.82|543.1|541.1|543.15|541.15|542.81|540.81|26
1607668270000|2020-12-11 06:31:10|543.11|541.11|542.97|540.97|543.11|541.11|542.97|540.97|17
1607668280000|2020-12-11 06:31:20|542.96|540.96|542.78|540.78|542.97|540.97|542.7|540.7|27
1607668290000|2020-12-11 06:31:30|542.79|540.79|543.26|541.26|543.27|541.27|542.79|540.79|33
1607668300000|2020-12-11 06:31:40|543.27|541.27|543.2|541.2|543.27|541.27|543.19|541.19|13
1607668310000|2020-12-11 06:31:50|543.19|541.19|543.17|541.17|543.2|541.2|543.14|541.14|24
1607668320000|2020-12-11 06:32:00|543.2|541.2|543.46|541.46|543.5|541.5|543.2|541.2|26
1607668330000|2020-12-11 06:32:10|543.47|541.47|543.44|541.44|543.52|541.52|543.4|541.4|29
1607668340000|2020-12-11 06:32:20|543.47|541.47|543.46|541.46|543.51|541.51|543.43|541.43|25
1607668350000|2020-12-11 06:32:30|543.47|541.47|543.52|541.52|543.52|541.52|543.45|541.45|22
1607668360000|2020-12-11 06:32:40|543.51|541.51|543.47|541.47|543.52|541.52|543.45|541.45|18
1607668370000|2020-12-11 06:32:50|543.46|541.46|543.52|541.52|543.52|541.52|543.46|541.46|18
1607668380000|2020-12-11 06:33:00|543.51|541.51|543.74|541.74|543.77|541.77|543.51|541.51|15
1607668390000|2020-12-11 06:33:10|543.75|541.75|543.9|541.9|543.9|541.9|543.75|541.75|11
1607668400000|2020-12-11 06:33:20|543.89|541.89|543.8|541.8|543.89|541.89|543.8|541.8|15
1607668410000|2020-12-11 06:33:30|543.79|541.79|543.85|541.85|543.86|541.86|543.79|541.79|18
1607668420000|2020-12-11 06:33:40|543.86|541.86|544.06|542.06|544.06|542.06|543.85|541.85|16
1607668430000|2020-12-11 06:33:50|544.07|542.07|544.07|542.07|544.07|542.07|544.07|542.07|1
1607668440000|2020-12-11 06:34:00|544.08|542.08|544.34|542.34|544.34|542.34|544.08|542.08|15
1607668450000|2020-12-11 06:34:10|544.32|542.32|544.38|542.38|544.42|542.42|544.32|542.32|14
1607668460000|2020-12-11 06:34:20|544.37|542.37|544.35|542.35|544.41|542.41|544.33|542.33|12
1607668470000|2020-12-11 06:34:30|544.37|542.37|544.29|542.29|544.37|542.37|544.23|542.23|24
1607668480000|2020-12-11 06:34:40|544.3|542.3|544.31|542.31|544.33|542.33|544.25|542.25|17
1607668490000|2020-12-11 06:34:50|544.33|542.33|544.28|542.28|544.33|542.33|544.27|542.27|19
1607668500000|2020-12-11 06:35:00|544.27|542.27|544.27|542.27|544.27|542.27|544.25|542.25|8
1607668510000|2020-12-11 06:35:10|544.26|542.26|544.27|542.27|544.28|542.28|544.24|542.24|11
1607668520000|2020-12-11 06:35:20|544.26|542.26|544.26|542.26|544.26|542.26|544.25|542.25|5
1607668530000|2020-12-11 06:35:30|544.28|542.28|544.36|542.36|544.36|542.36|544.27|542.27|13
1607668540000|2020-12-11 06:35:40|544.35|542.35|544.59|542.59|544.6|542.6|544.35|542.35|23
1607668550000|2020-12-11 06:35:50|544.57|542.57|544.6|542.6|544.61|542.61|544.56|542.56|19
1607668560000|2020-12-11 06:36:00|544.59|542.59|544.62|542.62|544.69|542.69|544.59|542.59|21
1607668570000|2020-12-11 06:36:10|544.63|542.63|544.64|542.64|544.66|542.66|544.61|542.61|19
1607668580000|2020-12-11 06:36:20|544.63|542.63|544.66|542.66|544.67|542.67|544.58|542.58|19
1607668590000|2020-12-11 06:36:30|544.67|542.67|544.65|542.65|544.68|542.68|544.6|542.6|9
1607668600000|2020-12-11 06:36:40|544.66|542.66|544.63|542.63|544.66|542.66|544.63|542.63|10
1607668610000|2020-12-11 06:36:50|544.66|542.66|544.68|542.68|544.68|542.68|544.66|542.66|2
1607668620000|2020-12-11 06:37:00|544.66|542.66|544.64|542.64|544.68|542.68|544.63|542.63|10
1607668630000|2020-12-11 06:37:10|544.67|542.67|544.7|542.7|544.72|542.72|544.67|542.67|13
1607668640000|2020-12-11 06:37:20|544.71|542.71|544.7|542.7|544.71|542.71|544.69|542.69|4
1607668650000|2020-12-11 06:37:30|544.71|542.71|544.77|542.77|544.77|542.77|544.7|542.7|7
1607668660000|2020-12-11 06:37:40|544.76|542.76|544.82|542.82|544.82|542.82|544.76|542.76|8
1607668670000|2020-12-11 06:37:50|544.81|542.81|544.83|542.83|544.84|542.84|544.77|542.77|24
1607668680000|2020-12-11 06:38:00|544.81|542.81|544.81|542.81|544.81|542.81|544.76|542.76|21
1607668690000|2020-12-11 06:38:10|544.82|542.82|544.84|542.84|544.84|542.84|544.81|542.81|4
1607668700000|2020-12-11 06:38:20|544.83|542.83|544.8|542.8|544.84|542.84|544.8|542.8|5
1607668710000|2020-12-11 06:38:30|544.81|542.81|544.79|542.79|544.81|542.81|544.78|542.78|14
1607668720000|2020-12-11 06:38:40|544.8|542.8|544.8|542.8|544.8|542.8|544.8|542.8|1
1607668730000|2020-12-11 06:38:50|544.79|542.79|544.79|542.79|544.79|542.79|544.77|542.77|7
1607668740000|2020-12-11 06:39:00|544.76|542.76|544.61|542.61|544.76|542.76|544.57|542.57|26
1607668750000|2020-12-11 06:39:10|544.6|542.6|544.45|542.45|544.62|542.62|544.45|542.45|26
1607668760000|2020-12-11 06:39:20|544.43|542.43|544.41|542.41|544.45|542.45|544.4|542.4|21
1607668770000|2020-12-11 06:39:30|544.4|542.4|544.1|542.1|544.4|542.4|544.1|542.1|25
1607668780000|2020-12-11 06:39:40|544.17|542.17|544.27|542.27|544.27|542.27|544.05|542.05|15
1607668790000|2020-12-11 06:39:50|544.28|542.28|544.04|542.04|544.28|542.28|544|542|18
1607668800000|2020-12-11 06:40:00|544.05|542.05|543.81|541.81|544.05|542.05|543.81|541.81|29
1607668810000|2020-12-11 06:40:10|543.82|541.82|543.83|541.83|543.87|541.87|543.81|541.81|26
1607668820000|2020-12-11 06:40:20|543.84|541.84|543.85|541.85|543.88|541.88|543.82|541.82|21
1607668830000|2020-12-11 06:40:30|543.84|541.84|543.87|541.87|543.87|541.87|543.81|541.81|22
1607668840000|2020-12-11 06:40:40|543.85|541.85|544.16|542.16|544.17|542.17|543.85|541.85|25
1607668850000|2020-12-11 06:40:50|544.17|542.17|544.2|542.2|544.23|542.23|544.16|542.16|17
1607668860000|2020-12-11 06:41:00|544.21|542.21|544.5|542.5|544.5|542.5|544.21|542.21|16
1607668870000|2020-12-11 06:41:10|544.51|542.51|544.58|542.58|544.59|542.59|544.51|542.51|9
1607668880000|2020-12-11 06:41:20|544.66|542.66|544.48|542.48|544.67|542.67|544.48|542.48|10
1607668890000|2020-12-11 06:41:30|544.5|542.5|544.68|542.68|544.72|542.72|544.5|542.5|19
1607668900000|2020-12-11 06:41:40|544.67|542.67|544.68|542.68|544.68|542.68|544.64|542.64|20
1607668910000|2020-12-11 06:41:50|544.69|542.69|544.72|542.72|544.72|542.72|544.69|542.69|9
1607668920000|2020-12-11 06:42:00|544.73|542.73|544.85|542.85|544.86|542.86|544.73|542.73|11
1607668930000|2020-12-11 06:42:10|544.86|542.86|544.9|542.9|544.9|542.9|544.85|542.85|4
1607668940000|2020-12-11 06:42:20|544.89|542.89|544.88|542.88|544.92|542.92|544.88|542.88|13
1607668950000|2020-12-11 06:42:30|545.03|543.03|545.26|543.26|545.28|543.28|545.03|543.03|16
1607668960000|2020-12-11 06:42:40|545.27|543.27|545.3|543.3|545.31|543.31|545.27|543.27|15
1607668970000|2020-12-11 06:42:50|545.31|543.31|545.46|543.46|545.46|543.46|545.3|543.3|13
1607668980000|2020-12-11 06:43:00|545.45|543.45|545.4|543.4|545.46|543.46|545.36|543.36|22
1607668990000|2020-12-11 06:43:10|545.41|543.41|545.45|543.45|545.45|543.45|545.37|543.37|11
1607669000000|2020-12-11 06:43:20|545.44|543.44|545.43|543.43|545.45|543.45|545.42|543.42|14
1607669010000|2020-12-11 06:43:30|545.45|543.45|545.45|543.45|545.45|543.45|545.44|543.44|3
1607669020000|2020-12-11 06:43:40|545.46|543.46|545.5|543.5|545.5|543.5|545.46|543.46|9
1607669030000|2020-12-11 06:43:50|545.47|543.47|545.73|543.73|545.73|543.73|545.46|543.46|29
1607669040000|2020-12-11 06:44:00|545.72|543.72|546.09|544.09|546.23|544.23|545.72|543.72|21
1607669050000|2020-12-11 06:44:10|546.07|544.07|546.12|544.12|546.15|544.15|545.97|543.97|29
1607669060000|2020-12-11 06:44:20|546.11|544.11|545.91|543.91|546.17|544.17|545.84|543.84|20
1607669070000|2020-12-11 06:44:30|545.92|543.92|545.96|543.96|546.15|544.15|545.89|543.89|24
1607669080000|2020-12-11 06:44:40|545.98|543.98|545.97|543.97|546.03|544.03|545.93|543.93|26
1607669090000|2020-12-11 06:44:50|545.98|543.98|546.09|544.09|546.09|544.09|545.98|543.98|6
1607669100000|2020-12-11 06:45:00|546.07|544.07|546.07|544.07|546.09|544.09|545.99|543.99|20
1607669110000|2020-12-11 06:45:10|546.08|544.08|546.19|544.19|546.28|544.28|546.05|544.05|18
1607669120000|2020-12-11 06:45:20|546.21|544.21|546.12|544.12|546.23|544.23|546.01|544.01|31
1607669130000|2020-12-11 06:45:30|546.1|544.1|546.13|544.13|546.15|544.15|546.04|544.04|34
1607669140000|2020-12-11 06:45:40|546.22|544.22|546.33|544.33|546.34|544.34|546.17|544.17|30
1607669150000|2020-12-11 06:45:50|546.27|544.27|546.39|544.39|546.39|544.39|546.24|544.24|22
1607669160000|2020-12-11 06:46:00|546.35|544.35|546.39|544.39|546.39|544.39|546.32|544.32|22
1607669170000|2020-12-11 06:46:10|546.41|544.41|546.68|544.68|546.68|544.68|546.41|544.41|19
1607669180000|2020-12-11 06:46:20|546.7|544.7|546.71|544.71|546.71|544.71|546.7|544.7|2
1607669190000|2020-12-11 06:46:30|546.7|544.7|546.72|544.72|546.73|544.73|546.7|544.7|10
1607669200000|2020-12-11 06:46:40|546.73|544.73|546.71|544.71|546.74|544.74|546.7|544.7|10
1607669210000|2020-12-11 06:46:50|546.72|544.72|546.73|544.73|546.73|544.73|546.72|544.72|2
1607669220000|2020-12-11 06:47:00|546.83|544.83|546.89|544.89|546.91|544.91|546.79|544.79|11
1607669230000|2020-12-11 06:47:10|546.9|544.9|547.04|545.04|547.05|545.05|546.9|544.9|13
1607669240000|2020-12-11 06:47:20|547.05|545.05|547.02|545.02|547.05|545.05|547|545|4
1607669260000|2020-12-11 06:47:40|547.01|545.01|546.96|544.96|547.01|545.01|546.96|544.96|8
1607669270000|2020-12-11 06:47:50|546.98|544.98|546.96|544.96|546.98|544.98|546.92|544.92|15
1607669280000|2020-12-11 06:48:00|546.95|544.95|546.88|544.88|546.95|544.95|546.86|544.86|22
1607669290000|2020-12-11 06:48:10|546.87|544.87|546.74|544.74|546.88|544.88|546.74|544.74|20
1607669300000|2020-12-11 06:48:20|546.75|544.75|546.73|544.73|546.75|544.75|546.73|544.73|4
1607669310000|2020-12-11 06:48:30|546.74|544.74|546.79|544.79|546.81|544.81|546.74|544.74|15
1607669320000|2020-12-11 06:48:40|546.83|544.83|546.81|544.81|546.84|544.84|546.79|544.79|12
1607669330000|2020-12-11 06:48:50|546.82|544.82|546.88|544.88|546.92|544.92|546.81|544.81|18
1607669340000|2020-12-11 06:49:00|546.86|544.86|546.81|544.81|546.86|544.86|546.81|544.81|15
1607669350000|2020-12-11 06:49:10|546.82|544.82|546.81|544.81|546.83|544.83|546.79|544.79|12
1607669360000|2020-12-11 06:49:20|546.8|544.8|546.78|544.78|546.8|544.8|546.75|544.75|10
1607669370000|2020-12-11 06:49:30|546.79|544.79|546.78|544.78|546.79|544.79|546.76|544.76|11
1607669380000|2020-12-11 06:49:40|546.73|544.73|546.73|544.73|546.79|544.79|546.71|544.71|11
1607669390000|2020-12-11 06:49:50|546.74|544.74|546.63|544.63|546.74|544.74|546.63|544.63|9
1607669400000|2020-12-11 06:50:00|546.55|544.55|546.27|544.27|546.56|544.56|546.27|544.27|21
1607669410000|2020-12-11 06:50:10|546.28|544.28|546.33|544.33|546.34|544.34|546.27|544.27|9
1607669420000|2020-12-11 06:50:20|546.32|544.32|546.27|544.27|546.35|544.35|546.27|544.27|19
1607669430000|2020-12-11 06:50:30|546.28|544.28|546.32|544.32|546.33|544.33|546.27|544.27|18
1607669440000|2020-12-11 06:50:40|546.36|544.36|546.45|544.45|546.45|544.45|546.32|544.32|9
1607669450000|2020-12-11 06:50:50|546.47|544.47|546.45|544.45|546.52|544.52|546.43|544.43|10
1607669460000|2020-12-11 06:51:00|546.46|544.46|546.45|544.45|546.46|544.46|546.45|544.45|4
1607669470000|2020-12-11 06:51:10|546.46|544.46|546.52|544.52|546.52|544.52|546.45|544.45|6
1607669480000|2020-12-11 06:51:20|546.53|544.53|546.53|544.53|546.53|544.53|546.53|544.53|1
1607669490000|2020-12-11 06:51:30|546.51|544.51|546.42|544.42|546.51|544.51|546.4|544.4|11
1607669500000|2020-12-11 06:51:40|546.41|544.41|546.16|544.16|546.41|544.41|546.15|544.15|15
1607669510000|2020-12-11 06:51:50|546.14|544.14|546.15|544.15|546.19|544.19|546.14|544.14|14
1607669520000|2020-12-11 06:52:00|546.14|544.14|546.37|544.37|546.38|544.38|546.14|544.14|21
1607669530000|2020-12-11 06:52:10|546.36|544.36|546.42|544.42|546.47|544.47|546.35|544.35|10
1607669540000|2020-12-11 06:52:20|546.41|544.41|546.46|544.46|546.47|544.47|546.41|544.41|11
1607669550000|2020-12-11 06:52:30|546.45|544.45|546.37|544.37|546.45|544.45|546.34|544.34|20
1607669560000|2020-12-11 06:52:40|546.35|544.35|546.42|544.42|546.44|544.44|546.35|544.35|20
1607669570000|2020-12-11 06:52:50|546.39|544.39|546.43|544.43|546.45|544.45|546.39|544.39|15
1607669580000|2020-12-11 06:53:00|546.44|544.44|546.45|544.45|546.46|544.46|546.42|544.42|14
1607669590000|2020-12-11 06:53:10|546.46|544.46|546.44|544.44|546.46|544.46|546.42|544.42|5
1607669600000|2020-12-11 06:53:20|546.43|544.43|546.43|544.43|546.43|544.43|546.42|544.42|3
1607669610000|2020-12-11 06:53:30|546.45|544.45|546.41|544.41|546.45|544.45|546.39|544.39|12
1607669620000|2020-12-11 06:53:40|546.4|544.4|546.35|544.35|546.41|544.41|546.33|544.33|20
1607669630000|2020-12-11 06:53:50|546.37|544.37|546.35|544.35|546.37|544.37|546.34|544.34|7
1607669640000|2020-12-11 06:54:00|546.36|544.36|546.35|544.35|546.37|544.37|546.33|544.33|14
1607669650000|2020-12-11 06:54:10|546.36|544.36|546.29|544.29|546.37|544.37|546.27|544.27|18
1607669660000|2020-12-11 06:54:20|546.3|544.3|546.34|544.34|546.36|544.36|546.3|544.3|6
1607669670000|2020-12-11 06:54:30|546.35|544.35|546.36|544.36|546.36|544.36|546.34|544.34|10
1607669680000|2020-12-11 06:54:40|546.35|544.35|546.35|544.35|546.36|544.36|546.35|544.35|3
1607669690000|2020-12-11 06:54:50|546.28|544.28|546.27|544.27|546.28|544.28|546.27|544.27|2
1607669700000|2020-12-11 06:55:00|546.28|544.28|546.27|544.27|546.28|544.28|546.27|544.27|2
1607669710000|2020-12-11 06:55:10|546.35|544.35|546.36|544.36|546.36|544.36|546.27|544.27|4
1607669720000|2020-12-11 06:55:20|546.35|544.35|546.36|544.36|546.36|544.36|546.34|544.34|6
1607669730000|2020-12-11 06:55:30|546.35|544.35|546.4|544.4|546.4|544.4|546.34|544.34|7
1607669740000|2020-12-11 06:55:40|546.36|544.36|546.28|544.28|546.4|544.4|546.28|544.28|12
1607669760000|2020-12-11 06:56:00|546.29|544.29|546.25|544.25|546.29|544.29|546.25|544.25|3
1607669780000|2020-12-11 06:56:20|546.24|544.24|546.18|544.18|546.25|544.25|546.18|544.18|7
1607669790000|2020-12-11 06:56:30|546.16|544.16|546.07|544.07|546.17|544.17|546.07|544.07|9
1607669800000|2020-12-11 06:56:40|546.11|544.11|545.86|543.86|546.14|544.14|545.8|543.8|18
1607669810000|2020-12-11 06:56:50|545.82|543.82|545.87|543.87|545.87|543.87|545.82|543.82|9
1607669820000|2020-12-11 06:57:00|545.88|543.88|545.88|543.88|545.9|543.9|545.85|543.85|12
1607669830000|2020-12-11 06:57:10|545.86|543.86|545.73|543.73|545.88|543.88|545.73|543.73|14
1607669840000|2020-12-11 06:57:20|545.72|543.72|545.43|543.43|545.73|543.73|545.42|543.42|22
1607669850000|2020-12-11 06:57:30|545.42|543.42|545.43|543.43|545.43|543.43|545.42|543.42|2
1607669860000|2020-12-11 06:57:40|545.42|543.42|545.17|543.17|545.43|543.43|545.17|543.17|14
1607669870000|2020-12-11 06:57:50|545.21|543.21|545.04|543.04|545.26|543.26|545.02|543.02|13
1607669880000|2020-12-11 06:58:00|545.1|543.1|544.98|542.98|545.1|543.1|544.98|542.98|5
1607669890000|2020-12-11 06:58:10|544.83|542.83|544.89|542.89|544.95|542.95|544.83|542.83|12
1607669900000|2020-12-11 06:58:20|544.9|542.9|544.88|542.88|544.92|542.92|544.87|542.87|6
1607669910000|2020-12-11 06:58:30|544.89|542.89|544.91|542.91|544.91|542.91|544.83|542.83|8
1607669920000|2020-12-11 06:58:40|544.88|542.88|545.05|543.05|545.05|543.05|544.87|542.87|16
1607669930000|2020-12-11 06:58:50|545.07|543.07|545.04|543.04|545.07|543.07|545.03|543.03|6
1607669940000|2020-12-11 06:59:00|545.05|543.05|545.06|543.06|545.06|543.06|545.05|543.05|4
1607669950000|2020-12-11 06:59:10|545.05|543.05|545.06|543.06|545.06|543.06|545.05|543.05|2
1607669960000|2020-12-11 06:59:20|545.05|543.05|545.04|543.04|545.06|543.06|545.04|543.04|6
1607669970000|2020-12-11 06:59:30|545.07|543.07|545.02|543.02|545.14|543.14|545|543|16
1607669980000|2020-12-11 06:59:40|545.01|543.01|545.03|543.03|545.04|543.04|544.99|542.99|20
1607669990000|2020-12-11 06:59:50|545.04|543.04|545.03|543.03|545.04|543.04|545.02|543.02|8
1607670000000|2020-12-11 07:00:00|545.02|543.02|545.32|543.32|545.33|543.33|545.02|543.02|22
1607670010000|2020-12-11 07:00:10|545.31|543.31|545.42|543.42|545.46|543.46|545.27|543.27|26
1607670020000|2020-12-11 07:00:20|545.44|543.44|545.4|543.4|545.45|543.45|545.38|543.38|27
1607670030000|2020-12-11 07:00:30|545.42|543.42|545.43|543.43|545.43|543.43|545.41|543.41|6
1607670040000|2020-12-11 07:00:40|545.42|543.42|545.44|543.44|545.52|543.52|545.4|543.4|18
1607670050000|2020-12-11 07:00:50|545.46|543.46|545.53|543.53|545.57|543.57|545.46|543.46|17
1607670060000|2020-12-11 07:01:00|545.58|543.58|545.74|543.74|545.75|543.75|545.57|543.57|24
1607670070000|2020-12-11 07:01:10|545.71|543.71|545.82|543.82|545.86|543.86|545.69|543.69|13
1607670080000|2020-12-11 07:01:20|545.81|543.81|545.7|543.7|545.83|543.83|545.67|543.67|22
1607670090000|2020-12-11 07:01:30|545.71|543.71|545.68|543.68|545.71|543.71|545.66|543.66|14
1607670100000|2020-12-11 07:01:40|545.67|543.67|545.65|543.65|545.68|543.68|545.62|543.62|15
1607670110000|2020-12-11 07:01:50|545.67|543.67|545.66|543.66|545.67|543.67|545.65|543.65|3
1607670120000|2020-12-11 07:02:00|545.65|543.65|545.4|543.4|545.66|543.66|545.4|543.4|18
1607670130000|2020-12-11 07:02:10|545.41|543.41|545.43|543.43|545.43|543.43|545.41|543.41|7
1607670140000|2020-12-11 07:02:20|545.44|543.44|545.41|543.41|545.44|543.44|545.4|543.4|22
1607670150000|2020-12-11 07:02:30|545.42|543.42|545.38|543.38|545.42|543.42|545.34|543.34|17
1607670160000|2020-12-11 07:02:40|545.37|543.37|545.32|543.32|545.38|543.38|545.32|543.32|19
1607670170000|2020-12-11 07:02:50|545.33|543.33|545.21|543.21|545.33|543.33|545.19|543.19|22
1607670180000|2020-12-11 07:03:00|545.22|543.22|545.16|543.16|545.22|543.22|545.16|543.16|23
1607670190000|2020-12-11 07:03:10|545.15|543.15|544.97|542.97|545.15|543.15|544.93|542.93|22
1607670200000|2020-12-11 07:03:20|544.96|542.96|544.92|542.92|544.96|542.96|544.91|542.91|19
1607670210000|2020-12-11 07:03:30|544.93|542.93|544.75|542.75|544.94|542.94|544.74|542.74|30
1607670220000|2020-12-11 07:03:40|544.73|542.73|544.51|542.51|544.73|542.73|544.45|542.45|28
1607670230000|2020-12-11 07:03:50|544.5|542.5|544.61|542.61|544.7|542.7|544.5|542.5|31
1607670240000|2020-12-11 07:04:00|544.62|542.62|544.59|542.59|544.65|542.65|544.59|542.59|23
1607670250000|2020-12-11 07:04:10|544.57|542.57|544.59|542.59|544.59|542.59|544.5|542.5|23
1607670260000|2020-12-11 07:04:20|544.58|542.58|544.58|542.58|544.63|542.63|544.57|542.57|5
1607670270000|2020-12-11 07:04:30|544.56|542.56|544.63|542.63|544.63|542.63|544.56|542.56|5
1607670280000|2020-12-11 07:04:40|544.61|542.61|544.58|542.58|544.61|542.61|544.55|542.55|20
1607670290000|2020-12-11 07:04:50|544.57|542.57|544.58|542.58|544.59|542.59|544.57|542.57|12
1607670300000|2020-12-11 07:05:00|544.57|542.57|544.58|542.58|544.58|542.58|544.56|542.56|8
1607670310000|2020-12-11 07:05:10|544.59|542.59|544.58|542.58|544.59|542.59|544.58|542.58|18
1607670320000|2020-12-11 07:05:20|544.59|542.59|544.58|542.58|544.59|542.59|544.55|542.55|15
1607670330000|2020-12-11 07:05:30|544.57|542.57|544.57|542.57|544.58|542.58|544.57|542.57|5
1607670340000|2020-12-11 07:05:40|544.58|542.58|544.61|542.61|544.61|542.61|544.57|542.57|5
1607670350000|2020-12-11 07:05:50|544.62|542.62|544.64|542.64|544.64|542.64|544.62|542.62|2
1607670360000|2020-12-11 07:06:00|544.63|542.63|544.63|542.63|544.64|542.64|544.62|542.62|5
1607670390000|2020-12-11 07:06:30|544.61|542.61|544.6|542.6|544.61|542.61|544.59|542.59|4
1607670400000|2020-12-11 07:06:40|544.61|542.61|544.59|542.59|544.61|542.61|544.59|542.59|11
1607670410000|2020-12-11 07:06:50|544.58|542.58|544.59|542.59|544.6|542.6|544.57|542.57|8
1607670430000|2020-12-11 07:07:10|544.6|542.6|544.6|542.6|544.6|542.6|544.6|542.6|1
1607670440000|2020-12-11 07:07:20|544.59|542.59|544.51|542.51|544.59|542.59|544.49|542.49|8
1607670450000|2020-12-11 07:07:30|544.45|542.45|544.43|542.43|544.45|542.45|544.42|542.42|3
1607670460000|2020-12-11 07:07:40|544.37|542.37|544.22|542.22|544.37|542.37|544.22|542.22|4
1607670470000|2020-12-11 07:07:50|544.2|542.2|544.19|542.19|544.2|542.2|544.19|542.19|2
1607670480000|2020-12-11 07:08:00|544.18|542.18|544|542|544.19|542.19|543.98|541.98|24
1607670490000|2020-12-11 07:08:10|544.01|542.01|544|542|544.01|542.01|543.81|541.81|27
1607670500000|2020-12-11 07:08:20|544.02|542.02|544.02|542.02|544.08|542.08|544|542|19
1607670510000|2020-12-11 07:08:30|544.01|542.01|543.97|541.97|544.01|542.01|543.94|541.94|20
1607670520000|2020-12-11 07:08:40|543.98|541.98|544.02|542.02|544.02|542.02|543.97|541.97|15
1607670530000|2020-12-11 07:08:50|544|542|543.94|541.94|544.02|542.02|543.91|541.91|16
1607670540000|2020-12-11 07:09:00|543.92|541.92|543.86|541.86|543.93|541.93|543.86|541.86|15
1607670550000|2020-12-11 07:09:10|543.85|541.85|543.86|541.86|543.89|541.89|543.85|541.85|13
1607670560000|2020-12-11 07:09:20|543.85|541.85|543.83|541.83|543.86|541.86|543.83|541.83|8
1607670570000|2020-12-11 07:09:30|543.82|541.82|543.8|541.8|543.83|541.83|543.77|541.77|16
1607670580000|2020-12-11 07:09:40|543.79|541.79|543.77|541.77|543.8|541.8|543.75|541.75|17
1607670590000|2020-12-11 07:09:50|543.78|541.78|543.64|541.64|543.78|541.78|543.64|541.64|9
1607670600000|2020-12-11 07:10:00|543.62|541.62|543.61|541.61|543.64|541.64|543.6|541.6|10
1607670610000|2020-12-11 07:10:10|543.6|541.6|543.52|541.52|543.61|541.61|543.51|541.51|11
1607670620000|2020-12-11 07:10:20|543.49|541.49|543.41|541.41|543.49|541.49|543.41|541.41|15
1607670630000|2020-12-11 07:10:30|543.38|541.38|543.48|541.48|543.54|541.54|543.38|541.38|20
1607670640000|2020-12-11 07:10:40|543.5|541.5|543.38|541.38|543.51|541.51|543.37|541.37|26
1607670650000|2020-12-11 07:10:50|543.4|541.4|543.41|541.41|543.45|541.45|543.38|541.38|17
1607670660000|2020-12-11 07:11:00|543.4|541.4|543.31|541.31|543.41|541.41|543.3|541.3|17
1607670670000|2020-12-11 07:11:10|543.32|541.32|543.28|541.28|543.34|541.34|543.28|541.28|12
1607670680000|2020-12-11 07:11:20|543.26|541.26|543.2|541.2|543.26|541.26|543.15|541.15|22
1607670690000|2020-12-11 07:11:30|543.21|541.21|543.21|541.21|543.26|541.26|543.21|541.21|15
1607670700000|2020-12-11 07:11:40|543.2|541.2|543.2|541.2|543.21|541.21|543.18|541.18|21
1607670710000|2020-12-11 07:11:50|543.19|541.19|543.17|541.17|543.2|541.2|543.17|541.17|16
1607670720000|2020-12-11 07:12:00|543.18|541.18|543.22|541.22|543.24|541.24|543.17|541.17|21
1607670730000|2020-12-11 07:12:10|543.23|541.23|543.25|541.25|543.25|541.25|543.22|541.22|14
1607670740000|2020-12-11 07:12:20|543.26|541.26|543.3|541.3|543.31|541.31|543.24|541.24|14
1607670750000|2020-12-11 07:12:30|543.31|541.31|543.3|541.3|543.34|541.34|543.27|541.27|18
1607670760000|2020-12-11 07:12:40|543.31|541.31|543.3|541.3|543.31|541.31|543.29|541.29|11
1607670770000|2020-12-11 07:12:50|543.29|541.29|543.39|541.39|543.39|541.39|543.27|541.27|18
1607670780000|2020-12-11 07:13:00|543.45|541.45|543.79|541.79|543.79|541.79|543.42|541.42|20
1607670790000|2020-12-11 07:13:10|543.84|541.84|543.73|541.73|543.86|541.86|543.73|541.73|20
1607670800000|2020-12-11 07:13:20|543.72|541.72|543.66|541.66|543.72|541.72|543.62|541.62|29
1607670810000|2020-12-11 07:13:30|543.65|541.65|543.38|541.38|543.65|541.65|543.38|541.38|24
1607670820000|2020-12-11 07:13:40|543.35|541.35|543.35|541.35|543.36|541.36|543.33|541.33|19
1607670830000|2020-12-11 07:13:50|543.33|541.33|543.51|541.51|543.56|541.56|543.33|541.33|23
1607670840000|2020-12-11 07:14:00|543.52|541.52|543.53|541.53|543.55|541.55|543.45|541.45|26
1607670850000|2020-12-11 07:14:10|543.45|541.45|543.63|541.63|543.67|541.67|543.45|541.45|25
1607670860000|2020-12-11 07:14:20|543.62|541.62|543.67|541.67|543.68|541.68|543.61|541.61|21
1607670870000|2020-12-11 07:14:30|543.65|541.65|543.62|541.62|543.67|541.67|543.61|541.61|22
1607670880000|2020-12-11 07:14:40|543.61|541.61|543.56|541.56|543.64|541.64|543.55|541.55|31
1607670890000|2020-12-11 07:14:50|543.6|541.6|543.63|541.63|543.66|541.66|543.6|541.6|16
1607670900000|2020-12-11 07:15:00|543.62|541.62|543.63|541.63|543.67|541.67|543.61|541.61|28
1607670910000|2020-12-11 07:15:10|543.61|541.61|543.71|541.71|543.71|541.71|543.61|541.61|21
1607670920000|2020-12-11 07:15:20|543.72|541.72|543.66|541.66|543.72|541.72|543.64|541.64|15
1607670930000|2020-12-11 07:15:30|543.64|541.64|543.69|541.69|543.71|541.71|543.63|541.63|25
1607670940000|2020-12-11 07:15:40|543.68|541.68|543.7|541.7|543.7|541.7|543.65|541.65|18
1607670950000|2020-12-11 07:15:50|543.68|541.68|543.63|541.63|543.69|541.69|543.62|541.62|12
1607670960000|2020-12-11 07:16:00|543.64|541.64|543.68|541.68|543.7|541.7|543.64|541.64|19
1607670970000|2020-12-11 07:16:10|543.7|541.7|543.69|541.69|543.7|541.7|543.65|541.65|16
1607670980000|2020-12-11 07:16:20|543.7|541.7|543.73|541.73|543.8|541.8|543.68|541.68|24
1607670990000|2020-12-11 07:16:30|543.76|541.76|543.76|541.76|543.76|541.76|543.74|541.74|15
1607671000000|2020-12-11 07:16:40|543.81|541.81|543.92|541.92|543.92|541.92|543.81|541.81|25
1607671010000|2020-12-11 07:16:50|543.9|541.9|543.99|541.99|543.99|541.99|543.87|541.87|22
1607671020000|2020-12-11 07:17:00|543.98|541.98|544.02|542.02|544.02|542.02|543.98|541.98|14
1607671030000|2020-12-11 07:17:10|544.04|542.04|543.95|541.95|544.04|542.04|543.93|541.93|21
1607671040000|2020-12-11 07:17:20|543.94|541.94|544.01|542.01|544.02|542.02|543.94|541.94|6
1607671050000|2020-12-11 07:17:30|544.02|542.02|544.08|542.08|544.09|542.09|544.01|542.01|20
1607671060000|2020-12-11 07:17:40|544.06|542.06|544.08|542.08|544.09|542.09|544.06|542.06|13
1607671070000|2020-12-11 07:17:50|544.07|542.07|544.09|542.09|544.11|542.11|544.07|542.07|24
1607671080000|2020-12-11 07:18:00|544.12|542.12|544.11|542.11|544.13|542.13|544.09|542.09|25
1607671090000|2020-12-11 07:18:10|544.1|542.1|544.08|542.08|544.12|542.12|544.08|542.08|22
1607671100000|2020-12-11 07:18:20|544.09|542.09|544.1|542.1|544.11|542.11|544.08|542.08|15
1607671110000|2020-12-11 07:18:30|544.11|542.11|544.12|542.12|544.13|542.13|544.1|542.1|6
1607671120000|2020-12-11 07:18:40|544.1|542.1|544.09|542.09|544.1|542.1|544.08|542.08|3
1607671130000|2020-12-11 07:18:50|544.08|542.08|544.01|542.01|544.1|542.1|543.95|541.95|16
1607671140000|2020-12-11 07:19:00|544.04|542.04|543.82|541.82|544.04|542.04|543.81|541.81|9
1607671150000|2020-12-11 07:19:10|543.81|541.81|543.81|541.81|543.81|541.81|543.81|541.81|1
1607671160000|2020-12-11 07:19:20|543.82|541.82|543.53|541.53|543.82|541.82|543.52|541.52|15
1607671170000|2020-12-11 07:19:30|543.49|541.49|543.04|541.04|543.49|541.49|543.03|541.03|19
1607671180000|2020-12-11 07:19:40|543.09|541.09|543.04|541.04|543.29|541.29|543.04|541.04|26
1607671190000|2020-12-11 07:19:50|543.05|541.05|542.91|540.91|543.06|541.06|542.89|540.89|22
1607671200000|2020-12-11 07:20:00|542.9|540.9|542.71|540.71|542.91|540.91|542.7|540.7|14
1607671210000|2020-12-11 07:20:10|542.69|540.69|542.8|540.8|542.83|540.83|542.69|540.69|22
1607671220000|2020-12-11 07:20:20|542.79|540.79|543.03|541.03|543.03|541.03|542.79|540.79|28
1607671230000|2020-12-11 07:20:30|543.02|541.02|542.65|540.65|543.03|541.03|542.62|540.62|32
1607671240000|2020-12-11 07:20:40|542.62|540.62|542.7|540.7|542.75|540.75|542.61|540.61|32
1607671250000|2020-12-11 07:20:50|542.66|540.66|542.69|540.69|542.73|540.73|542.66|540.66|12
1607671260000|2020-12-11 07:21:00|542.7|540.7|542.74|540.74|542.74|540.74|542.67|540.67|23
1607671270000|2020-12-11 07:21:10|542.72|540.72|542.75|540.75|542.75|540.75|542.65|540.65|15
1607671280000|2020-12-11 07:21:20|542.74|540.74|542.74|540.74|542.77|540.77|542.74|540.74|14
1607671290000|2020-12-11 07:21:30|542.73|540.73|542.76|540.76|542.77|540.77|542.73|540.73|12
1607671300000|2020-12-11 07:21:40|542.78|540.78|542.76|540.76|542.79|540.79|542.74|540.74|23
1607671310000|2020-12-11 07:21:50|542.79|540.79|542.82|540.82|542.82|540.82|542.78|540.78|19
1607671320000|2020-12-11 07:22:00|542.81|540.81|542.79|540.79|542.84|540.84|542.79|540.79|21
1607671330000|2020-12-11 07:22:10|542.76|540.76|542.71|540.71|542.78|540.78|542.71|540.71|12
1607671340000|2020-12-11 07:22:20|542.72|540.72|542.7|540.7|542.75|540.75|542.69|540.69|21
1607671350000|2020-12-11 07:22:30|542.69|540.69|542.62|540.62|542.7|540.7|542.61|540.61|23
1607671360000|2020-12-11 07:22:40|542.63|540.63|542.71|540.71|542.71|540.71|542.63|540.63|12
1607671370000|2020-12-11 07:22:50|542.69|540.69|542.68|540.68|542.71|540.71|542.67|540.67|12
1607671380000|2020-12-11 07:23:00|542.67|540.67|542.6|540.6|542.67|540.67|542.59|540.59|14
1607671390000|2020-12-11 07:23:10|542.58|540.58|542.53|540.53|542.59|540.59|542.52|540.52|22
1607671400000|2020-12-11 07:23:20|542.52|540.52|542.45|540.45|542.53|540.53|542.43|540.43|24
1607671410000|2020-12-11 07:23:30|542.44|540.44|542.19|540.19|542.45|540.45|542.12|540.12|23
1607671420000|2020-12-11 07:23:40|542.23|540.23|542.37|540.37|542.45|540.45|542.23|540.23|27
1607671430000|2020-12-11 07:23:50|542.38|540.38|542.17|540.17|542.39|540.39|542.17|540.17|24
1607671440000|2020-12-11 07:24:00|542.15|540.15|542.09|540.09|542.15|540.15|542.09|540.09|15
1607671450000|2020-12-11 07:24:10|542.08|540.08|541.98|539.98|542.08|540.08|541.87|539.87|27
1607671460000|2020-12-11 07:24:20|541.97|539.97|541.91|539.91|542.04|540.04|541.91|539.91|27
1607671470000|2020-12-11 07:24:30|541.96|539.96|541.96|539.96|542.01|540.01|541.9|539.9|25
1607671480000|2020-12-11 07:24:40|541.98|539.98|541.98|539.98|541.99|539.99|541.95|539.95|21
1607671490000|2020-12-11 07:24:50|541.99|539.99|542.26|540.26|542.27|540.27|541.99|539.99|21
1607671500000|2020-12-11 07:25:00|542.25|540.25|542.15|540.15|542.25|540.25|542.1|540.1|24
1607671510000|2020-12-11 07:25:10|542.13|540.13|542.12|540.12|542.16|540.16|542.11|540.11|31
1607671520000|2020-12-11 07:25:20|542.14|540.14|542.14|540.14|542.16|540.16|542.11|540.11|22
1607671530000|2020-12-11 07:25:30|542.15|540.15|542.07|540.07|542.19|540.19|542.07|540.07|21
1607671540000|2020-12-11 07:25:40|542.06|540.06|542.07|540.07|542.1|540.1|542.06|540.06|28
1607671550000|2020-12-11 07:25:50|542.09|540.09|542.14|540.14|542.15|540.15|542.07|540.07|18
1607671560000|2020-12-11 07:26:00|542.13|540.13|542.01|540.01|542.14|540.14|541.95|539.95|22
1607671570000|2020-12-11 07:26:10|542.02|540.02|542.08|540.08|542.09|540.09|542|540|24
1607671580000|2020-12-11 07:26:20|542.07|540.07|542.04|540.04|542.08|540.08|542.03|540.03|13
1607671590000|2020-12-11 07:26:30|542.02|540.02|542.04|540.04|542.06|540.06|542.01|540.01|13
1607671600000|2020-12-11 07:26:40|542.02|540.02|541.99|539.99|542.02|540.02|541.94|539.94|23
1607671610000|2020-12-11 07:26:50|541.98|539.98|541.3|539.3|541.99|539.99|541.3|539.3|29
1607671620000|2020-12-11 07:27:00|541.23|539.23|540.23|538.23|541.42|539.42|539.88|537.88|37
1607671630000|2020-12-11 07:27:10|540.42|538.42|540.24|538.24|540.92|538.92|540.04|538.04|37
1607671640000|2020-12-11 07:27:20|540.25|538.25|539.81|537.81|540.34|538.34|539.54|537.54|31
1607671650000|2020-12-11 07:27:30|539.83|537.83|540.03|538.03|540.03|538.03|539.83|537.83|33
1607671660000|2020-12-11 07:27:40|540.02|538.02|540.24|538.24|540.42|538.42|540|538|29
1607671670000|2020-12-11 07:27:50|540.23|538.23|540.39|538.39|540.39|538.39|540.08|538.08|30
1607671680000|2020-12-11 07:28:00|540.4|538.4|540.02|538.02|540.4|538.4|540|538|29
1607671690000|2020-12-11 07:28:10|540.04|538.04|540.2|538.2|540.21|538.21|539.98|537.98|30
1607671700000|2020-12-11 07:28:20|540.21|538.21|540.26|538.26|540.37|538.37|540.19|538.19|29
1607671710000|2020-12-11 07:28:30|540.29|538.29|540.54|538.54|540.54|538.54|540.28|538.28|30
1607671720000|2020-12-11 07:28:40|540.55|538.55|540.67|538.67|540.76|538.76|540.55|538.55|31
1607671730000|2020-12-11 07:28:50|540.74|538.74|540.8|538.8|540.8|538.8|540.65|538.65|29
1607671740000|2020-12-11 07:29:00|540.82|538.82|540.99|538.99|541.02|539.02|540.69|538.69|24
1607671750000|2020-12-11 07:29:10|540.97|538.97|540.39|538.39|540.98|538.98|540.39|538.39|24
1607671760000|2020-12-11 07:29:20|540.36|538.36|540.51|538.51|540.51|538.51|540.36|538.36|24
1607671770000|2020-12-11 07:29:30|540.53|538.53|540.53|538.53|540.58|538.58|540.51|538.51|26
1607671780000|2020-12-11 07:29:40|540.52|538.52|540.37|538.37|540.54|538.54|540.27|538.27|21
1607671790000|2020-12-11 07:29:50|540.4|538.4|540.42|538.42|540.42|538.42|540.29|538.29|33
1607671800000|2020-12-11 07:30:00|540.41|538.41|540.61|538.61|540.61|538.61|540.41|538.41|26
1607671810000|2020-12-11 07:30:10|540.65|538.65|540.76|538.76|540.83|538.83|540.59|538.59|31
1607671820000|2020-12-11 07:30:20|540.79|538.79|540.48|538.48|540.79|538.79|540.4|538.4|34
1607671830000|2020-12-11 07:30:30|540.47|538.47|540.24|538.24|540.47|538.47|540.14|538.14|23
1607671840000|2020-12-11 07:30:40|540.25|538.25|540.21|538.21|540.28|538.28|540.18|538.18|24
1607671850000|2020-12-11 07:30:50|540.19|538.19|540.14|538.14|540.19|538.19|540.12|538.12|26
1607671860000|2020-12-11 07:31:00|540.13|538.13|540.37|538.37|540.37|538.37|540.13|538.13|26
1607671870000|2020-12-11 07:31:10|540.36|538.36|540.41|538.41|540.46|538.46|540.36|538.36|19
1607671880000|2020-12-11 07:31:20|540.43|538.43|540.8|538.8|540.8|538.8|540.4|538.4|16
1607671890000|2020-12-11 07:31:30|540.81|538.81|540.72|538.72|540.84|538.84|540.7|538.7|28
1607671900000|2020-12-11 07:31:40|540.75|538.75|540.73|538.73|540.79|538.79|540.64|538.64|28
1607671910000|2020-12-11 07:31:50|540.74|538.74|540.65|538.65|540.77|538.77|540.59|538.59|31
1607671920000|2020-12-11 07:32:00|540.62|538.62|540.55|538.55|540.65|538.65|540.5|538.5|24
1607671930000|2020-12-11 07:32:10|540.57|538.57|540.67|538.67|540.69|538.69|540.53|538.53|26
1607671940000|2020-12-11 07:32:20|540.68|538.68|540.56|538.56|540.7|538.7|540.56|538.56|30
1607671950000|2020-12-11 07:32:30|540.57|538.57|540.57|538.57|540.63|538.63|540.56|538.56|20
1607671960000|2020-12-11 07:32:40|540.56|538.56|540.41|538.41|540.57|538.57|540.39|538.39|28
1607671970000|2020-12-11 07:32:50|540.38|538.38|540.19|538.19|540.41|538.41|540.16|538.16|24
1607671980000|2020-12-11 07:33:00|540.23|538.23|540.31|538.31|540.35|538.35|540.18|538.18|28
1607671990000|2020-12-11 07:33:10|540.28|538.28|540.25|538.25|540.29|538.29|540.17|538.17|22
1607672000000|2020-12-11 07:33:20|540.26|538.26|540.19|538.19|540.26|538.26|540.17|538.17|18
1607672010000|2020-12-11 07:33:30|540.2|538.2|540.13|538.13|540.2|538.2|540.12|538.12|23
1607672020000|2020-12-11 07:33:40|540.14|538.14|540.14|538.14|540.15|538.15|540.12|538.12|14
1607672030000|2020-12-11 07:33:50|540.15|538.15|539.74|537.74|540.15|538.15|539.71|537.71|30
1607672040000|2020-12-11 07:34:00|539.75|537.75|539.17|537.17|539.75|537.75|539.17|537.17|31
1607672050000|2020-12-11 07:34:10|539.1|537.1|538.65|536.65|539.1|537.1|538.65|536.65|21
1607672060000|2020-12-11 07:34:20|538.64|536.64|538.5|536.5|538.64|536.64|538.47|536.47|23
1607672070000|2020-12-11 07:34:30|538.6|536.6|538.36|536.36|538.61|536.61|538.35|536.35|17
1607672080000|2020-12-11 07:34:40|538.35|536.35|538.89|536.89|538.89|536.89|538.32|536.32|33
1607672090000|2020-12-11 07:34:50|538.92|536.92|538.86|536.86|538.92|536.92|538.76|536.76|30
1607672100000|2020-12-11 07:35:00|538.85|536.85|538.86|536.86|538.88|536.88|538.76|536.76|23
1607672110000|2020-12-11 07:35:10|538.87|536.87|538.9|536.9|538.92|536.92|538.86|536.86|25
1607672120000|2020-12-11 07:35:20|538.96|536.96|539.24|537.24|539.31|537.31|538.96|536.96|25
1607672130000|2020-12-11 07:35:30|539.25|537.25|539.39|537.39|539.4|537.4|539.24|537.24|22
1607672140000|2020-12-11 07:35:40|539.41|537.41|539.04|537.04|539.49|537.49|539.01|537.01|27
1607672150000|2020-12-11 07:35:50|539.03|537.03|538.85|536.85|539.04|537.04|538.79|536.79|36
1607672160000|2020-12-11 07:36:00|538.8|536.8|538.66|536.66|538.83|536.83|538.59|536.59|22
1607672170000|2020-12-11 07:36:10|538.64|536.64|537.41|535.41|538.69|536.69|537.35|535.35|31
1607672180000|2020-12-11 07:36:20|537.13|535.13|537.56|535.56|537.62|535.62|537.03|535.03|34
1607672190000|2020-12-11 07:36:30|537.6|535.6|537.77|535.77|537.85|535.85|537.45|535.45|22
1607672200000|2020-12-11 07:36:40|537.79|535.79|537.9|535.9|537.9|535.9|537.57|535.57|31
1607672210000|2020-12-11 07:36:50|538|536|538.43|536.43|538.43|536.43|537.95|535.95|33
1607672220000|2020-12-11 07:37:00|538.44|536.44|538.18|536.18|538.44|536.44|538.15|536.15|35
1607672230000|2020-12-11 07:37:10|538.19|536.19|538.36|536.36|538.47|536.47|538.19|536.19|31
1607672240000|2020-12-11 07:37:20|538.35|536.35|538.51|536.51|538.52|536.52|538.32|536.32|24
1607672250000|2020-12-11 07:37:30|538.49|536.49|538.66|536.66|538.66|536.66|538.43|536.43|28
1607672260000|2020-12-11 07:37:40|538.64|536.64|538.8|536.8|538.81|536.81|538.64|536.64|25
1607672270000|2020-12-11 07:37:50|538.79|536.79|538.81|536.81|538.85|536.85|538.7|536.7|24
1607672280000|2020-12-11 07:38:00|538.8|536.8|538.86|536.86|538.86|536.86|538.77|536.77|16
1607672290000|2020-12-11 07:38:10|538.87|536.87|539.09|537.09|539.11|537.11|538.87|536.87|28
1607672300000|2020-12-11 07:38:20|539.08|537.08|539.09|537.09|539.21|537.21|539.07|537.07|24
1607672310000|2020-12-11 07:38:30|539.07|537.07|539.11|537.11|539.12|537.12|539.04|537.04|23
1607672320000|2020-12-11 07:38:40|539.08|537.08|539.04|537.04|539.13|537.13|539|537|29
1607672330000|2020-12-11 07:38:50|539.05|537.05|538.9|536.9|539.05|537.05|538.86|536.86|22
1607672340000|2020-12-11 07:39:00|538.91|536.91|538.94|536.94|538.95|536.95|538.89|536.89|17
1607672350000|2020-12-11 07:39:10|538.93|536.93|538.91|536.91|538.97|536.97|538.88|536.88|18
1607672360000|2020-12-11 07:39:20|538.88|536.88|538.74|536.74|538.89|536.89|538.72|536.72|31
1607672370000|2020-12-11 07:39:30|538.73|536.73|538.6|536.6|538.73|536.73|538.54|536.54|32
1607672380000|2020-12-11 07:39:40|538.55|536.55|538.56|536.56|538.64|536.64|538.47|536.47|30
1607672390000|2020-12-11 07:39:50|538.55|536.55|538.59|536.59|538.63|536.63|538.42|536.42|34
1607672400000|2020-12-11 07:40:00|538.57|536.57|538.69|536.69|538.69|536.69|538.37|536.37|21
1607672410000|2020-12-11 07:40:10|538.71|536.71|538.65|536.65|538.81|536.81|538.65|536.65|32
1607672420000|2020-12-11 07:40:20|538.66|536.66|538.24|536.24|538.66|536.66|538.23|536.23|19
1607672430000|2020-12-11 07:40:30|538.26|536.26|537.75|535.75|538.34|536.34|537.69|535.69|34
1607672440000|2020-12-11 07:40:40|537.72|535.72|537.73|535.73|537.74|535.74|537.66|535.66|20
1607672450000|2020-12-11 07:40:50|537.71|535.71|537.96|535.96|537.98|535.98|537.7|535.7|32
1607672460000|2020-12-11 07:41:00|537.97|535.97|538.07|536.07|538.08|536.08|537.97|535.97|19
1607672470000|2020-12-11 07:41:10|538.06|536.06|538.18|536.18|538.21|536.21|538.06|536.06|19
1607672480000|2020-12-11 07:41:20|538.17|536.17|538.19|536.19|538.21|536.21|538.12|536.12|14
1607672490000|2020-12-11 07:41:30|538.18|536.18|537.99|535.99|538.2|536.2|537.96|535.96|22
1607672500000|2020-12-11 07:41:40|538|536|537.97|535.97|538|536|537.92|535.92|20
1607672510000|2020-12-11 07:41:50|537.99|535.99|538.01|536.01|538.02|536.02|537.98|535.98|7
1607672520000|2020-12-11 07:42:00|538.03|536.03|537.95|535.95|538.06|536.06|537.95|535.95|20
1607672530000|2020-12-11 07:42:10|538.01|536.01|538.34|536.34|538.34|536.34|537.95|535.95|22
1607672540000|2020-12-11 07:42:20|538.37|536.37|538.44|536.44|538.44|536.44|538.37|536.37|16
1607672550000|2020-12-11 07:42:30|538.46|536.46|538.33|536.33|538.46|536.46|538.3|536.3|27
1607672560000|2020-12-11 07:42:40|538.3|536.3|538.18|536.18|538.32|536.32|538.16|536.16|24
1607672570000|2020-12-11 07:42:50|538.14|536.14|537.86|535.86|538.21|536.21|537.86|535.86|24
1607672580000|2020-12-11 07:43:00|537.84|535.84|537.48|535.48|537.84|535.84|537.45|535.45|31
1607672590000|2020-12-11 07:43:10|537.47|535.47|537.57|535.57|537.57|535.57|537.46|535.46|31
1607672600000|2020-12-11 07:43:20|537.59|535.59|538.1|536.1|538.13|536.13|537.59|535.59|31
1607672610000|2020-12-11 07:43:30|538.11|536.11|538.42|536.42|538.42|536.42|538.11|536.11|21
1607672620000|2020-12-11 07:43:40|538.44|536.44|538.28|536.28|538.53|536.53|538.25|536.25|20
1607672630000|2020-12-11 07:43:50|538.29|536.29|538.36|536.36|538.51|536.51|538.29|536.29|26
1607672640000|2020-12-11 07:44:00|538.37|536.37|538.74|536.74|538.74|536.74|538.37|536.37|23
1607672650000|2020-12-11 07:44:10|538.75|536.75|538.94|536.94|538.94|536.94|538.74|536.74|20
1607672660000|2020-12-11 07:44:20|538.93|536.93|538.77|536.77|538.93|536.93|538.7|536.7|21
1607672670000|2020-12-11 07:44:30|538.79|536.79|538.79|536.79|538.92|536.92|538.78|536.78|26
1607672680000|2020-12-11 07:44:40|538.85|536.85|538.73|536.73|538.94|536.94|538.72|536.72|24
1607672690000|2020-12-11 07:44:50|538.74|536.74|538.74|536.74|538.75|536.75|538.71|536.71|20
1607672700000|2020-12-11 07:45:00|538.73|536.73|538.84|536.84|538.85|536.85|538.73|536.73|25
1607672710000|2020-12-11 07:45:10|538.85|536.85|538.83|536.83|538.88|536.88|538.82|536.82|13
1607672720000|2020-12-11 07:45:20|538.82|536.82|538.7|536.7|538.83|536.83|538.7|536.7|17
1607672730000|2020-12-11 07:45:30|538.71|536.71|538.67|536.67|538.73|536.73|538.61|536.61|24
1607672740000|2020-12-11 07:45:40|538.65|536.65|538.68|536.68|538.7|536.7|538.64|536.64|21
1607672750000|2020-12-11 07:45:50|538.69|536.69|538.3|536.3|538.7|536.7|538.3|536.3|29
1607672760000|2020-12-11 07:46:00|538.37|536.37|538.1|536.1|538.4|536.4|538.1|536.1|29
1607672770000|2020-12-11 07:46:10|538.11|536.11|538.11|536.11|538.11|536.11|537.77|535.77|32
1607672780000|2020-12-11 07:46:20|538.04|536.04|538.58|536.58|538.59|536.59|538.04|536.04|30
1607672790000|2020-12-11 07:46:30|538.57|536.57|538.83|536.83|538.87|536.87|538.57|536.57|23
1607672800000|2020-12-11 07:46:40|538.8|536.8|539|537|539.02|537.02|538.79|536.79|22
1607672810000|2020-12-11 07:46:50|538.97|536.97|538.77|536.77|538.97|536.97|538.56|536.56|32
1607672820000|2020-12-11 07:47:00|538.76|536.76|538.88|536.88|538.89|536.89|538.74|536.74|27
1607672830000|2020-12-11 07:47:10|538.87|536.87|538.89|536.89|538.89|536.89|538.71|536.71|32
1607672840000|2020-12-11 07:47:20|538.88|536.88|538.97|536.97|538.99|536.99|538.88|536.88|24
1607672850000|2020-12-11 07:47:30|538.95|536.95|539.24|537.24|539.24|537.24|538.95|536.95|25
1607672860000|2020-12-11 07:47:40|539.27|537.27|539.77|537.77|539.86|537.86|539.23|537.23|28
1607672870000|2020-12-11 07:47:50|539.82|537.82|541.42|539.42|541.47|539.47|539.55|537.55|35
1607672880000|2020-12-11 07:48:00|541.47|539.47|540.96|538.96|541.49|539.49|540.96|538.96|28
1607672890000|2020-12-11 07:48:10|540.95|538.95|540.91|538.91|541.02|539.02|540.85|538.85|32
1607672900000|2020-12-11 07:48:20|540.86|538.86|540.84|538.84|540.91|538.91|540.79|538.79|34
1607672910000|2020-12-11 07:48:30|540.85|538.85|540.61|538.61|540.85|538.85|540.47|538.47|35
1607672920000|2020-12-11 07:48:40|540.62|538.62|540.37|538.37|540.62|538.62|540.37|538.37|32
1607672930000|2020-12-11 07:48:50|540.38|538.38|540.55|538.55|540.58|538.58|540.35|538.35|33
1607672940000|2020-12-11 07:49:00|540.57|538.57|540.13|538.13|540.57|538.57|540.13|538.13|26
1607672950000|2020-12-11 07:49:10|540.17|538.17|540.15|538.15|540.17|538.17|540.1|538.1|23
1607672960000|2020-12-11 07:49:20|540.12|538.12|540.11|538.11|540.17|538.17|540.04|538.04|26
1607672970000|2020-12-11 07:49:30|540.12|538.12|540.6|538.6|540.6|538.6|540.09|538.09|29
1607672980000|2020-12-11 07:49:40|540.58|538.58|540.75|538.75|540.75|538.75|540.55|538.55|19
1607672990000|2020-12-11 07:49:50|540.71|538.71|540.52|538.52|540.87|538.87|540.52|538.52|29
1607673000000|2020-12-11 07:50:00|540.53|538.53|540.49|538.49|540.53|538.53|540.42|538.42|12
1607673010000|2020-12-11 07:50:10|540.48|538.48|540.98|538.98|540.98|538.98|540.48|538.48|23
1607673020000|2020-12-11 07:50:20|540.99|538.99|541.07|539.07|541.1|539.1|540.98|538.98|20
1607673030000|2020-12-11 07:50:30|541.06|539.06|540.93|538.93|541.06|539.06|540.91|538.91|22
1607673040000|2020-12-11 07:50:40|540.95|538.95|541.18|539.18|541.18|539.18|540.95|538.95|20
1607673050000|2020-12-11 07:50:50|541.19|539.19|541.22|539.22|541.26|539.26|541.17|539.17|19
1607673060000|2020-12-11 07:51:00|541.25|539.25|541.21|539.21|541.25|539.25|541.17|539.17|28
1607673070000|2020-12-11 07:51:10|541.22|539.22|541.38|539.38|541.38|539.38|541.19|539.19|18
1607673080000|2020-12-11 07:51:20|541.37|539.37|541.37|539.37|541.39|539.39|541.37|539.37|9
1607673090000|2020-12-11 07:51:30|541.38|539.38|541.36|539.36|541.38|539.38|541.36|539.36|5
1607673100000|2020-12-11 07:51:40|541.37|539.37|541.35|539.35|541.37|539.37|541.34|539.34|15
1607673110000|2020-12-11 07:51:50|541.36|539.36|541.65|539.65|541.65|539.65|541.36|539.36|25
1607673120000|2020-12-11 07:52:00|541.63|539.63|541.33|539.33|541.63|539.63|541.33|539.33|32
1607673130000|2020-12-11 07:52:10|541.34|539.34|541.31|539.31|541.36|539.36|541.3|539.3|10
1607673140000|2020-12-11 07:52:20|541.28|539.28|541.1|539.1|541.31|539.31|541.03|539.03|21
1607673150000|2020-12-11 07:52:30|541.09|539.09|541.09|539.09|541.1|539.1|541.06|539.06|15
1607673160000|2020-12-11 07:52:40|541.13|539.13|541.14|539.14|541.23|539.23|541.13|539.13|30
1607673170000|2020-12-11 07:52:50|541.15|539.15|541.1|539.1|541.17|539.17|541.01|539.01|29
1607673180000|2020-12-11 07:53:00|541.06|539.06|541.15|539.15|541.15|539.15|541.01|539.01|30
1607673190000|2020-12-11 07:53:10|541.16|539.16|541.38|539.38|541.39|539.39|541.16|539.16|24
1607673200000|2020-12-11 07:53:20|541.37|539.37|541.4|539.4|541.42|539.42|541.36|539.36|23
1607673210000|2020-12-11 07:53:30|541.39|539.39|541.61|539.61|541.62|539.62|541.36|539.36|20
1607673220000|2020-12-11 07:53:40|541.6|539.6|541.71|539.71|541.71|539.71|541.6|539.6|21
1607673230000|2020-12-11 07:53:50|541.69|539.69|541.99|539.99|541.99|539.99|541.68|539.68|26
1607673240000|2020-12-11 07:54:00|542|540|542.26|540.26|542.26|540.26|541.97|539.97|29
1607673250000|2020-12-11 07:54:10|542.27|540.27|542.85|540.85|542.85|540.85|542.26|540.26|30
1607673260000|2020-12-11 07:54:20|542.82|540.82|542.51|540.51|542.84|540.84|542.49|540.49|29
1607673270000|2020-12-11 07:54:30|542.52|540.52|542.34|540.34|542.52|540.52|542.34|540.34|17
1607673280000|2020-12-11 07:54:40|542.33|540.33|542.25|540.25|542.37|540.37|542.25|540.25|24
1607673290000|2020-12-11 07:54:50|542.27|540.27|541.99|539.99|542.3|540.3|541.99|539.99|27
1607673300000|2020-12-11 07:55:00|542.01|540.01|542.3|540.3|542.3|540.3|542|540|26
1607673310000|2020-12-11 07:55:10|542.31|540.31|542.52|540.52|542.57|540.57|542.31|540.31|27
1607673320000|2020-12-11 07:55:20|542.51|540.51|542.32|540.32|542.54|540.54|542.32|540.32|27
1607673330000|2020-12-11 07:55:30|542.34|540.34|542.38|540.38|542.4|540.4|542.34|540.34|22
1607673340000|2020-12-11 07:55:40|542.35|540.35|542.3|540.3|542.42|540.42|542.3|540.3|24
1607673350000|2020-12-11 07:55:50|542.29|540.29|542.34|540.34|542.34|540.34|542.28|540.28|23
1607673360000|2020-12-11 07:56:00|542.35|540.35|542.21|540.21|542.35|540.35|542.2|540.2|22
1607673370000|2020-12-11 07:56:10|542.2|540.2|542.01|540.01|542.2|540.2|542|540|16
1607673380000|2020-12-11 07:56:20|542|540|541.93|539.93|542.05|540.05|541.93|539.93|8
1607673390000|2020-12-11 07:56:30|541.95|539.95|541.69|539.69|541.95|539.95|541.68|539.68|24
1607673400000|2020-12-11 07:56:40|541.72|539.72|541.6|539.6|541.79|539.79|541.6|539.6|18
1607673410000|2020-12-11 07:56:50|541.61|539.61|541.59|539.59|541.63|539.63|541.59|539.59|17
1607673420000|2020-12-11 07:57:00|541.6|539.6|541.6|539.6|541.6|539.6|541.57|539.57|16
1607673430000|2020-12-11 07:57:10|541.58|539.58|541.67|539.67|541.67|539.67|541.47|539.47|19
1607673440000|2020-12-11 07:57:20|541.7|539.7|541.85|539.85|541.88|539.88|541.7|539.7|27
1607673450000|2020-12-11 07:57:30|541.82|539.82|542.18|540.18|542.18|540.18|541.82|539.82|25
1607673460000|2020-12-11 07:57:40|542.24|540.24|542.28|540.28|542.34|540.34|542.24|540.24|21
1607673470000|2020-12-11 07:57:50|542.3|540.3|542.43|540.43|542.44|540.44|542.3|540.3|26
1607673480000|2020-12-11 07:58:00|542.41|540.41|542.43|540.43|542.44|540.44|542.38|540.38|23
1607673490000|2020-12-11 07:58:10|542.39|540.39|542.35|540.35|542.39|540.39|542.26|540.26|24
1607673500000|2020-12-11 07:58:20|542.5|540.5|542.64|540.64|542.64|540.64|542.39|540.39|24
1607673510000|2020-12-11 07:58:30|542.62|540.62|542.83|540.83|543.05|541.05|542.52|540.52|34
1607673520000|2020-12-11 07:58:40|542.9|540.9|542.94|540.94|542.98|540.98|542.87|540.87|24
1607673530000|2020-12-11 07:58:50|542.95|540.95|542.84|540.84|542.95|540.95|542.81|540.81|23
1607673540000|2020-12-11 07:59:00|542.86|540.86|542.96|540.96|543.1|541.1|542.85|540.85|29
1607673550000|2020-12-11 07:59:10|542.91|540.91|542.98|540.98|543.07|541.07|542.88|540.88|31
1607673560000|2020-12-11 07:59:20|542.97|540.97|542.94|540.94|542.99|540.99|542.93|540.93|15
1607673570000|2020-12-11 07:59:30|542.93|540.93|543.03|541.03|543.04|541.04|542.82|540.82|33
1607673580000|2020-12-11 07:59:40|543.02|541.02|542.86|540.86|543.03|541.03|542.84|540.84|22
1607673590000|2020-12-11 07:59:50|542.85|540.85|542.63|540.63|542.85|540.85|542.62|540.62|26
1607673600000|2020-12-11 08:00:00|542.54|540.54|542.37|540.37|542.54|540.54|542.32|540.32|22
1607673610000|2020-12-11 08:00:10|542.36|540.36|542.46|540.46|542.48|540.48|542.36|540.36|20
1607673620000|2020-12-11 08:00:20|542.45|540.45|542.58|540.58|542.61|540.61|542.42|540.42|23
1607673630000|2020-12-11 08:00:30|542.61|540.61|542.63|540.63|542.69|540.69|542.56|540.56|24
1607673640000|2020-12-11 08:00:40|542.64|540.64|542.8|540.8|542.82|540.82|542.64|540.64|26
1607673650000|2020-12-11 08:00:50|542.81|540.81|543.4|541.4|543.41|541.41|542.78|540.78|27
1607673660000|2020-12-11 08:01:00|543.41|541.41|543.16|541.16|543.44|541.44|542.95|540.95|30
1607673670000|2020-12-11 08:01:10|543.2|541.2|543.31|541.31|543.34|541.34|543.2|541.2|36
1607673680000|2020-12-11 08:01:20|543.28|541.28|543.3|541.3|543.3|541.3|543.21|541.21|20
1607673690000|2020-12-11 08:01:30|543.28|541.28|543.42|541.42|543.43|541.43|543.28|541.28|14
1607673700000|2020-12-11 08:01:40|543.44|541.44|544.2|542.2|544.23|542.23|543.44|541.44|33
1607673710000|2020-12-11 08:01:50|544.28|542.28|543.82|541.82|544.32|542.32|543.78|541.78|35
1607673720000|2020-12-11 08:02:00|543.89|541.89|543.89|541.89|543.89|541.89|543.39|541.39|36
1607673730000|2020-12-11 08:02:10|543.83|541.83|543.62|541.62|544.05|542.05|543.38|541.38|33
1607673740000|2020-12-11 08:02:20|543.61|541.61|544.09|542.09|544.34|542.34|543.61|541.61|31
1607673750000|2020-12-11 08:02:30|544.1|542.1|544.7|542.7|544.7|542.7|544.04|542.04|33
1607673760000|2020-12-11 08:02:40|544.74|542.74|545.29|543.29|545.29|543.29|544.72|542.72|37
1607673770000|2020-12-11 08:02:50|545.3|543.3|545.12|543.12|545.4|543.4|544.91|542.91|38
1607673780000|2020-12-11 08:03:00|545.1|543.1|545.51|543.51|545.55|543.55|545.05|543.05|33
1607673790000|2020-12-11 08:03:10|545.34|543.34|545.04|543.04|545.48|543.48|545.02|543.02|37
1607673800000|2020-12-11 08:03:20|545.03|543.03|544.84|542.84|545.19|543.19|544.72|542.72|38
1607673810000|2020-12-11 08:03:30|544.83|542.83|544.98|542.98|545.03|543.03|544.78|542.78|31
1607673820000|2020-12-11 08:03:40|544.99|542.99|545.09|543.09|545.12|543.12|544.9|542.9|32
1607673830000|2020-12-11 08:03:50|545.04|543.04|544.62|542.62|545.08|543.08|544.61|542.61|33
1607673840000|2020-12-11 08:04:00|544.56|542.56|544.61|542.61|544.69|542.69|544.51|542.51|20
1607673850000|2020-12-11 08:04:10|544.6|542.6|544.47|542.47|544.6|542.6|544.47|542.47|12
1607673860000|2020-12-11 08:04:20|544.48|542.48|544.5|542.5|544.82|542.82|544.4|542.4|30
1607673870000|2020-12-11 08:04:30|544.49|542.49|544.42|542.42|544.5|542.5|544.23|542.23|28
1607673880000|2020-12-11 08:04:40|544.43|542.43|544.32|542.32|544.79|542.79|544.32|542.32|33
1607673890000|2020-12-11 08:04:50|544.36|542.36|544.14|542.14|544.48|542.48|544.04|542.04|34
1607673900000|2020-12-11 08:05:00|544.13|542.13|543.7|541.7|544.15|542.15|543.6|541.6|38
1607673910000|2020-12-11 08:05:10|543.71|541.71|543.68|541.68|543.75|541.75|543.62|541.62|20
1607673920000|2020-12-11 08:05:20|543.67|541.67|544.12|542.12|544.2|542.2|543.65|541.65|30
1607673930000|2020-12-11 08:05:30|544.1|542.1|544.18|542.18|544.18|542.18|543.95|541.95|25
1607673940000|2020-12-11 08:05:40|544.17|542.17|544.49|542.49|544.6|542.6|544.17|542.17|26
1607673950000|2020-12-11 08:05:50|544.53|542.53|544.6|542.6|544.65|542.65|544.5|542.5|29
1607673960000|2020-12-11 08:06:00|544.58|542.58|544.25|542.25|544.58|542.58|544.25|542.25|32
1607673970000|2020-12-11 08:06:10|544.35|542.35|544.59|542.59|544.62|542.62|544.35|542.35|31
1607673980000|2020-12-11 08:06:20|544.58|542.58|544.51|542.51|544.58|542.58|544.5|542.5|22
1607673990000|2020-12-11 08:06:30|544.5|542.5|544.55|542.55|544.56|542.56|544.5|542.5|25
1607674000000|2020-12-11 08:06:40|544.54|542.54|544.76|542.76|544.77|542.77|544.54|542.54|26
1607674010000|2020-12-11 08:06:50|544.77|542.77|544.87|542.87|544.9|542.9|544.77|542.77|21
1607674020000|2020-12-11 08:07:00|544.88|542.88|544.92|542.92|544.99|542.99|544.88|542.88|18
1607674030000|2020-12-11 08:07:10|544.91|542.91|544.68|542.68|544.95|542.95|544.65|542.65|19
1607674040000|2020-12-11 08:07:20|544.65|542.65|544.8|542.8|544.83|542.83|544.63|542.63|22
1607674050000|2020-12-11 08:07:30|544.75|542.75|544.97|542.97|544.97|542.97|544.75|542.75|13
1607674060000|2020-12-11 08:07:40|544.96|542.96|544.79|542.79|544.97|542.97|544.77|542.77|22
1607674070000|2020-12-11 08:07:50|544.8|542.8|544.84|542.84|544.87|542.87|544.8|542.8|22
1607674080000|2020-12-11 08:08:00|544.83|542.83|544.82|542.82|544.83|542.83|544.63|542.63|29
1607674090000|2020-12-11 08:08:10|544.83|542.83|544.83|542.83|544.87|542.87|544.81|542.81|16
1607674100000|2020-12-11 08:08:20|544.82|542.82|544.78|542.78|544.83|542.83|544.74|542.74|23
1607674110000|2020-12-11 08:08:30|544.75|542.75|544.51|542.51|544.81|542.81|544.49|542.49|25
1607674120000|2020-12-11 08:08:40|544.5|542.5|544.49|542.49|544.53|542.53|544.49|542.49|10
1607674130000|2020-12-11 08:08:50|544.38|542.38|544.61|542.61|544.61|542.61|544.35|542.35|20
1607674140000|2020-12-11 08:09:00|544.69|542.69|544.87|542.87|544.87|542.87|544.69|542.69|19
1607674150000|2020-12-11 08:09:10|544.86|542.86|544.88|542.88|544.88|542.88|544.78|542.78|18
1607674160000|2020-12-11 08:09:20|544.86|542.86|545|543|545|543|544.86|542.86|20
1607674170000|2020-12-11 08:09:30|545.01|543.01|544.96|542.96|545.04|543.04|544.96|542.96|20
1607674180000|2020-12-11 08:09:40|544.97|542.97|544.96|542.96|544.99|542.99|544.9|542.9|25
1607674190000|2020-12-11 08:09:50|544.95|542.95|544.91|542.91|544.96|542.96|544.89|542.89|27
1607674200000|2020-12-11 08:10:00|544.9|542.9|544.89|542.89|544.93|542.93|544.88|542.88|20
1607674210000|2020-12-11 08:10:10|544.92|542.92|544.88|542.88|544.93|542.93|544.86|542.86|22
1607674220000|2020-12-11 08:10:20|544.87|542.87|545.04|543.04|545.09|543.09|544.87|542.87|19
1607674230000|2020-12-11 08:10:30|545.05|543.05|544.93|542.93|545.07|543.07|544.89|542.89|21
1607674240000|2020-12-11 08:10:40|544.94|542.94|544.79|542.79|544.94|542.94|544.79|542.79|26
1607674250000|2020-12-11 08:10:50|544.77|542.77|544.79|542.79|544.8|542.8|544.75|542.75|17
1607674260000|2020-12-11 08:11:00|544.8|542.8|544.79|542.79|544.8|542.8|544.79|542.79|8
1607674270000|2020-12-11 08:11:10|544.78|542.78|544.79|542.79|544.82|542.82|544.78|542.78|15
1607674280000|2020-12-11 08:11:20|544.78|542.78|544.81|542.81|544.83|542.83|544.78|542.78|13
1607674290000|2020-12-11 08:11:30|544.83|542.83|544.86|542.86|544.86|542.86|544.79|542.79|16
1607674300000|2020-12-11 08:11:40|544.83|542.83|544.85|542.85|544.86|542.86|544.83|542.83|12
1607674310000|2020-12-11 08:11:50|544.86|542.86|544.93|542.93|544.98|542.98|544.86|542.86|16
1607674320000|2020-12-11 08:12:00|544.94|542.94|545.01|543.01|545.01|543.01|544.94|542.94|11
1607674330000|2020-12-11 08:12:10|545.02|543.02|544.99|542.99|545.03|543.03|544.97|542.97|15
1607674340000|2020-12-11 08:12:20|545|543|545.03|543.03|545.04|543.04|545|543|10
1607674350000|2020-12-11 08:12:30|545.01|543.01|545.01|543.01|545.03|543.03|545.01|543.01|9
1607674360000|2020-12-11 08:12:40|545.03|543.03|545.26|543.26|545.26|543.26|545.02|543.02|15
1607674370000|2020-12-11 08:12:50|545.28|543.28|545.45|543.45|545.45|543.45|545.27|543.27|27
1607674380000|2020-12-11 08:13:00|545.46|543.46|545.62|543.62|545.62|543.62|545.41|543.41|25
1607674390000|2020-12-11 08:13:10|545.61|543.61|545.61|543.61|545.62|543.62|545.57|543.57|23
1607674400000|2020-12-11 08:13:20|545.62|543.62|545.77|543.77|545.78|543.78|545.62|543.62|14
1607674410000|2020-12-11 08:13:30|545.78|543.78|545.8|543.8|545.82|543.82|545.74|543.74|15
1607674420000|2020-12-11 08:13:40|545.81|543.81|545.89|543.89|545.9|543.9|545.81|543.81|17
1607674430000|2020-12-11 08:13:50|545.9|543.9|545.87|543.87|545.91|543.91|545.87|543.87|15
1607674440000|2020-12-11 08:14:00|545.83|543.83|545.86|543.86|545.87|543.87|545.83|543.83|7
1607674450000|2020-12-11 08:14:10|545.87|543.87|545.91|543.91|545.93|543.93|545.87|543.87|19
1607674460000|2020-12-11 08:14:20|545.9|543.9|546.11|544.11|546.11|544.11|545.9|543.9|23
1607674470000|2020-12-11 08:14:30|546.12|544.12|546.17|544.17|546.17|544.17|546.1|544.1|18
1607674480000|2020-12-11 08:14:40|546.16|544.16|546.25|544.25|546.25|544.25|546.16|544.16|8
1607674490000|2020-12-11 08:14:50|546.24|544.24|546.27|544.27|546.27|544.27|546.24|544.24|5
1607674500000|2020-12-11 08:15:00|546.26|544.26|545.99|543.99|546.26|544.26|545.97|543.97|17
1607674510000|2020-12-11 08:15:10|545.98|543.98|545.73|543.73|545.98|543.98|545.67|543.67|26
1607674520000|2020-12-11 08:15:20|545.72|543.72|545.59|543.59|545.75|543.75|545.56|543.56|12
1607674530000|2020-12-11 08:15:30|545.57|543.57|545.55|543.55|545.63|543.63|545.54|543.54|27
1607674540000|2020-12-11 08:15:40|545.56|543.56|545.47|543.47|545.57|543.57|545.45|543.45|30
1607674550000|2020-12-11 08:15:50|545.56|543.56|545.67|543.67|545.68|543.68|545.45|543.45|23
1607674560000|2020-12-11 08:16:00|545.55|543.55|545.52|543.52|545.68|543.68|545.52|543.52|22
1607674570000|2020-12-11 08:16:10|545.5|543.5|545.21|543.21|545.5|543.5|545.21|543.21|24
1607674580000|2020-12-11 08:16:20|545.23|543.23|545.19|543.19|545.24|543.24|545.17|543.17|20
1607674590000|2020-12-11 08:16:30|545.2|543.2|545.13|543.13|545.2|543.2|545.12|543.12|24
1607674600000|2020-12-11 08:16:40|544.98|542.98|545.04|543.04|545.06|543.06|544.9|542.9|25
1607674610000|2020-12-11 08:16:50|545.05|543.05|544.98|542.98|545.09|543.09|544.91|542.91|23
1607674620000|2020-12-11 08:17:00|544.96|542.96|545.01|543.01|545.08|543.08|544.84|542.84|26
1607674630000|2020-12-11 08:17:10|545.02|543.02|545.41|543.41|545.41|543.41|545.02|543.02|29
1607674640000|2020-12-11 08:17:20|545.43|543.43|545.47|543.47|545.53|543.53|545.37|543.37|28
1607674650000|2020-12-11 08:17:30|545.41|543.41|545.45|543.45|545.51|543.51|545.34|543.34|33
1607674660000|2020-12-11 08:17:40|545.47|543.47|545.32|543.32|545.52|543.52|545.32|543.32|29
1607674670000|2020-12-11 08:17:50|545.35|543.35|545.33|543.33|545.45|543.45|545.33|543.33|30
1607674680000|2020-12-11 08:18:00|545.34|543.34|545.47|543.47|545.47|543.47|545.33|543.33|20
1607674690000|2020-12-11 08:18:10|545.49|543.49|545.46|543.46|545.49|543.49|545.46|543.46|12
1607674700000|2020-12-11 08:18:20|545.47|543.47|545.42|543.42|545.47|543.47|545.4|543.4|13
1607674710000|2020-12-11 08:18:30|545.43|543.43|545.46|543.46|545.46|543.46|545.4|543.4|26
1607674720000|2020-12-11 08:18:40|545.48|543.48|545.52|543.52|545.57|543.57|545.48|543.48|20
1607674730000|2020-12-11 08:18:50|545.53|543.53|545.63|543.63|545.65|543.65|545.51|543.51|14
1607674740000|2020-12-11 08:19:00|545.65|543.65|545.61|543.61|545.72|543.72|545.6|543.6|24
1607674750000|2020-12-11 08:19:10|545.62|543.62|545.63|543.63|545.63|543.63|545.6|543.6|20
1607674760000|2020-12-11 08:19:20|545.62|543.62|545.7|543.7|545.74|543.74|545.62|543.62|20
1607674770000|2020-12-11 08:19:30|545.69|543.69|545.97|543.97|545.99|543.99|545.67|543.67|27
1607674780000|2020-12-11 08:19:40|545.98|543.98|546.07|544.07|546.07|544.07|545.98|543.98|15
1607674790000|2020-12-11 08:19:50|546.06|544.06|546.14|544.14|546.14|544.14|546.05|544.05|15
1607674800000|2020-12-11 08:20:00|546.13|544.13|546.23|544.23|546.27|544.27|546.09|544.09|21
1607674810000|2020-12-11 08:20:10|546.22|544.22|546.14|544.14|546.22|544.22|546.08|544.08|25
1607674820000|2020-12-11 08:20:20|546.15|544.15|546.29|544.29|546.31|544.31|546.09|544.09|24
1607674830000|2020-12-11 08:20:30|546.28|544.28|546.3|544.3|546.3|544.3|546.26|544.26|13
1607674840000|2020-12-11 08:20:40|546.29|544.29|546.28|544.28|546.3|544.3|546.28|544.28|9
1607674850000|2020-12-11 08:20:50|546.3|544.3|546.3|544.3|546.36|544.36|546.27|544.27|25
1607674860000|2020-12-11 08:21:00|546.31|544.31|546.39|544.39|546.43|544.43|546.27|544.27|25
1607674870000|2020-12-11 08:21:10|546.41|544.41|546.64|544.64|546.66|544.66|546.41|544.41|20
1607674880000|2020-12-11 08:21:20|546.67|544.67|546.93|544.93|546.93|544.93|546.67|544.67|21
1607674890000|2020-12-11 08:21:30|546.95|544.95|547.2|545.2|547.2|545.2|546.95|544.95|21
1607674900000|2020-12-11 08:21:40|547.19|545.19|547.77|545.77|547.77|545.77|547.19|545.19|32
1607674910000|2020-12-11 08:21:50|547.71|545.71|548.2|546.2|548.23|546.23|547.7|545.7|24
1607674920000|2020-12-11 08:22:00|548.21|546.21|548.11|546.11|548.23|546.23|548.05|546.05|30
1607674930000|2020-12-11 08:22:10|548.13|546.13|548.64|546.64|548.65|546.65|548.1|546.1|32
1607674940000|2020-12-11 08:22:20|548.63|546.63|548.66|546.66|548.76|546.76|548.59|546.59|31
1607674950000|2020-12-11 08:22:30|548.64|546.64|548.56|546.56|548.64|546.64|548.48|546.48|29
1607674960000|2020-12-11 08:22:40|548.6|546.6|548.55|546.55|548.63|546.63|548.34|546.34|33
1607674970000|2020-12-11 08:22:50|548.51|546.51|548.13|546.13|548.52|546.52|548.13|546.13|31
1607674980000|2020-12-11 08:23:00|548.11|546.11|548.11|546.11|548.23|546.23|548.1|546.1|23
1607674990000|2020-12-11 08:23:10|548.1|546.1|548.15|546.15|548.15|546.15|548.09|546.09|10
1607675000000|2020-12-11 08:23:20|548.05|546.05|547.88|545.88|548.15|546.15|547.88|545.88|16
1607675010000|2020-12-11 08:23:30|547.9|545.9|548.14|546.14|548.28|546.28|547.89|545.89|24
1607675020000|2020-12-11 08:23:40|548.16|546.16|548.17|546.17|548.18|546.18|548.15|546.15|12
1607675030000|2020-12-11 08:23:50|548.18|546.18|548.08|546.08|548.18|546.18|548.08|546.08|23
1607675040000|2020-12-11 08:24:00|548.09|546.09|548.13|546.13|548.15|546.15|548.08|546.08|14
1607675050000|2020-12-11 08:24:10|548.14|546.14|548.15|546.15|548.16|546.16|548.14|546.14|8
1607675060000|2020-12-11 08:24:20|548.13|546.13|548.16|546.16|548.29|546.29|548.1|546.1|26
1607675070000|2020-12-11 08:24:30|548.19|546.19|548.17|546.17|548.19|546.19|548.15|546.15|22
1607675080000|2020-12-11 08:24:40|548.19|546.19|548.29|546.29|548.32|546.32|548.19|546.19|23
1607675090000|2020-12-11 08:24:50|548.27|546.27|548.7|546.7|548.71|546.71|548.27|546.27|25
1607675100000|2020-12-11 08:25:00|548.69|546.69|548.71|546.71|548.71|546.71|548.62|546.62|17
1607675110000|2020-12-11 08:25:10|548.72|546.72|548.65|546.65|548.73|546.73|548.61|546.61|24
1607675120000|2020-12-11 08:25:20|548.64|546.64|548.52|546.52|548.64|546.64|548.48|546.48|19
1607675130000|2020-12-11 08:25:30|548.51|546.51|548.41|546.41|548.51|546.51|548.34|546.34|21
1607675140000|2020-12-11 08:25:40|548.37|546.37|548.39|546.39|548.41|546.41|548.28|546.28|13
1607675150000|2020-12-11 08:25:50|548.43|546.43|548.5|546.5|548.51|546.51|548.37|546.37|25
1607675160000|2020-12-11 08:26:00|548.49|546.49|548.44|546.44|548.51|546.51|548.44|546.44|21
1607675170000|2020-12-11 08:26:10|548.45|546.45|548.21|546.21|548.48|546.48|548.18|546.18|27
1607675180000|2020-12-11 08:26:20|548.2|546.2|548.23|546.23|548.26|546.26|548.18|546.18|25
1607675190000|2020-12-11 08:26:30|548.17|546.17|548.04|546.04|548.18|546.18|548.04|546.04|20
1607675200000|2020-12-11 08:26:40|548.05|546.05|548.08|546.08|548.08|546.08|548.01|546.01|13
1607675210000|2020-12-11 08:26:50|548.07|546.07|548.08|546.08|548.08|546.08|548.05|546.05|19
1607675220000|2020-12-11 08:27:00|548.07|546.07|547.87|545.87|548.07|546.07|547.85|545.85|19
1607675230000|2020-12-11 08:27:10|547.86|545.86|547.74|545.74|547.87|545.87|547.69|545.69|23
1607675240000|2020-12-11 08:27:20|547.7|545.7|547.28|545.28|547.7|545.7|547.28|545.28|28
1607675250000|2020-12-11 08:27:30|547.32|545.32|547.44|545.44|547.44|545.44|547.29|545.29|21
1607675260000|2020-12-11 08:27:40|547.42|545.42|547.29|545.29|547.42|545.42|547.28|545.28|25
1607675270000|2020-12-11 08:27:50|547.28|545.28|547.08|545.08|547.3|545.3|547.07|545.07|27
1607675280000|2020-12-11 08:28:00|547.07|545.07|547|545|547.07|545.07|547|545|17
1607675290000|2020-12-11 08:28:10|546.98|544.98|547.15|545.15|547.15|545.15|546.96|544.96|16
1607675300000|2020-12-11 08:28:20|547.16|545.16|547.15|545.15|547.16|545.16|547.13|545.13|15
1607675310000|2020-12-11 08:28:30|547.16|545.16|547.19|545.19|547.21|545.21|547.16|545.16|18
1607675320000|2020-12-11 08:28:40|547.2|545.2|547.5|545.5|547.5|545.5|547.2|545.2|23
1607675330000|2020-12-11 08:28:50|547.49|545.49|547.46|545.46|547.5|545.5|547.46|545.46|21
1607675340000|2020-12-11 08:29:00|547.43|545.43|547.37|545.37|547.45|545.45|547.36|545.36|20
1607675350000|2020-12-11 08:29:10|547.38|545.38|547.36|545.36|547.38|545.38|547.35|545.35|9
1607675360000|2020-12-11 08:29:20|547.37|545.37|547.34|545.34|547.39|545.39|547.34|545.34|20
1607675370000|2020-12-11 08:29:30|547.35|545.35|547.36|545.36|547.36|545.36|547.34|545.34|9
1607675380000|2020-12-11 08:29:40|547.35|545.35|547.29|545.29|547.36|545.36|547.29|545.29|23
1607675390000|2020-12-11 08:29:50|547.31|545.31|547.19|545.19|547.37|545.37|547.19|545.19|17
1607675400000|2020-12-11 08:30:00|547.18|545.18|547.17|545.17|547.2|545.2|547.16|545.16|18
1607675410000|2020-12-11 08:30:10|547.18|545.18|547.17|545.17|547.18|545.18|547.16|545.16|15
1607675420000|2020-12-11 08:30:20|547.16|545.16|547.43|545.43|547.43|545.43|547.16|545.16|20
1607675430000|2020-12-11 08:30:30|547.34|545.34|547.36|545.36|547.36|545.36|547.34|545.34|12
1607675440000|2020-12-11 08:30:40|547.35|545.35|547.45|545.45|547.45|545.45|547.35|545.35|11
1607675450000|2020-12-11 08:30:50|547.44|545.44|547.4|545.4|547.46|545.46|547.39|545.39|17
1607675460000|2020-12-11 08:31:00|547.41|545.41|547.09|545.09|547.41|545.41|547.08|545.08|21
1607675470000|2020-12-11 08:31:10|547.08|545.08|547.03|545.03|547.09|545.09|547.01|545.01|14
1607675480000|2020-12-11 08:31:20|547.04|545.04|546.97|544.97|547.05|545.05|546.95|544.95|19
1607675490000|2020-12-11 08:31:30|547.01|545.01|546.85|544.85|547.01|545.01|546.84|544.84|18
1607675500000|2020-12-11 08:31:40|546.86|544.86|546.84|544.84|546.87|544.87|546.84|544.84|19
1607675510000|2020-12-11 08:31:50|546.85|544.85|546.75|544.75|546.85|544.85|546.75|544.75|12
1607675520000|2020-12-11 08:32:00|546.77|544.77|546.73|544.73|546.77|544.77|546.73|544.73|16
1607675530000|2020-12-11 08:32:10|546.74|544.74|546.73|544.73|546.75|544.75|546.73|544.73|16
1607675540000|2020-12-11 08:32:20|546.69|544.69|546.44|544.44|546.7|544.7|546.43|544.43|15
1607675550000|2020-12-11 08:32:30|546.47|544.47|546.53|544.53|546.54|544.54|546.47|544.47|14
1607675560000|2020-12-11 08:32:40|546.54|544.54|546.44|544.44|546.56|544.56|546.44|544.44|16
1607675570000|2020-12-11 08:32:50|546.43|544.43|546.38|544.38|546.43|544.43|546.38|544.38|12
1607675580000|2020-12-11 08:33:00|546.37|544.37|545.63|543.63|546.39|544.39|545.63|543.63|23
1607675590000|2020-12-11 08:33:10|545.59|543.59|545.43|543.43|545.59|543.59|545.41|543.41|20
1607675600000|2020-12-11 08:33:20|545.44|543.44|545.4|543.4|545.44|543.44|545.4|543.4|17
1607675610000|2020-12-11 08:33:30|545.41|543.41|545.62|543.62|545.72|543.72|545.41|543.41|22
1607675620000|2020-12-11 08:33:40|545.63|543.63|545.66|543.66|545.66|543.66|545.62|543.62|18
1607675630000|2020-12-11 08:33:50|545.67|543.67|545.76|543.76|545.77|543.77|545.67|543.67|11
1607675640000|2020-12-11 08:34:00|545.75|543.75|545.67|543.67|545.76|543.76|545.65|543.65|27
1607675650000|2020-12-11 08:34:10|545.68|543.68|545.66|543.66|545.71|543.71|545.66|543.66|14
1607675660000|2020-12-11 08:34:20|545.67|543.67|545.51|543.51|545.67|543.67|545.5|543.5|15
1607675670000|2020-12-11 08:34:30|545.52|543.52|545.48|543.48|545.56|543.56|545.47|543.47|13
1607675680000|2020-12-11 08:34:40|545.52|543.52|545.64|543.64|545.67|543.67|545.52|543.52|22
1607675690000|2020-12-11 08:34:50|545.63|543.63|545.66|543.66|545.66|543.66|545.63|543.63|14
1607675700000|2020-12-11 08:35:00|545.67|543.67|545.68|543.68|545.7|543.7|545.66|543.66|8
1607675710000|2020-12-11 08:35:10|545.72|543.72|545.92|543.92|545.92|543.92|545.72|543.72|17
1607675720000|2020-12-11 08:35:20|545.91|543.91|546.05|544.05|546.05|544.05|545.89|543.89|21
1607675730000|2020-12-11 08:35:30|546.06|544.06|545.91|543.91|546.06|544.06|545.89|543.89|27
1607675740000|2020-12-11 08:35:40|545.92|543.92|545.88|543.88|545.95|543.95|545.87|543.87|23
1607675750000|2020-12-11 08:35:50|545.86|543.86|545.86|543.86|545.89|543.89|545.84|543.84|29
1607675760000|2020-12-11 08:36:00|545.85|543.85|545.85|543.85|545.89|543.89|545.85|543.85|23
1607675770000|2020-12-11 08:36:10|545.86|543.86|545.96|543.96|545.96|543.96|545.84|543.84|11
1607675780000|2020-12-11 08:36:20|545.97|543.97|546.04|544.04|546.04|544.04|545.94|543.94|21
1607675790000|2020-12-11 08:36:30|546.03|544.03|546.06|544.06|546.06|544.06|546.03|544.03|10
1607675800000|2020-12-11 08:36:40|546.01|544.01|545.98|543.98|546.01|544.01|545.97|543.97|10
1607675810000|2020-12-11 08:36:50|545.99|543.99|546.04|544.04|546.04|544.04|545.96|543.96|6
1607675820000|2020-12-11 08:37:00|546.03|544.03|546.33|544.33|546.34|544.34|546.03|544.03|18
1607675830000|2020-12-11 08:37:10|546.32|544.32|546.35|544.35|546.36|544.36|546.32|544.32|24
1607675840000|2020-12-11 08:37:20|546.36|544.36|546.42|544.42|546.44|544.44|546.35|544.35|12
1607675850000|2020-12-11 08:37:30|546.51|544.51|546.55|544.55|546.55|544.55|546.5|544.5|8
1607675860000|2020-12-11 08:37:40|546.58|544.58|546.66|544.66|546.66|544.66|546.57|544.57|11
1607675870000|2020-12-11 08:37:50|546.67|544.67|546.88|544.88|546.88|544.88|546.65|544.65|14
1607675880000|2020-12-11 08:38:00|546.89|544.89|547.04|545.04|547.04|545.04|546.89|544.89|16
1607675890000|2020-12-11 08:38:10|547.03|545.03|547.05|545.05|547.09|545.09|547.03|545.03|13
1607675900000|2020-12-11 08:38:20|547.08|545.08|547.07|545.07|547.09|545.09|547.03|545.03|21
1607675910000|2020-12-11 08:38:30|547.09|545.09|546.96|544.96|547.09|545.09|546.96|544.96|22
1607675920000|2020-12-11 08:38:40|546.97|544.97|546.69|544.69|546.97|544.97|546.69|544.69|23
1607675930000|2020-12-11 08:38:50|546.66|544.66|546.37|544.37|546.67|544.67|546.37|544.37|26
1607675940000|2020-12-11 08:39:00|546.36|544.36|546.39|544.39|546.39|544.39|546.36|544.36|2
1607675950000|2020-12-11 08:39:10|546.41|544.41|546.43|544.43|546.43|544.43|546.4|544.4|10
1607675960000|2020-12-11 08:39:20|546.42|544.42|546.31|544.31|546.43|544.43|546.31|544.31|24
1607675970000|2020-12-11 08:39:30|546.29|544.29|546.32|544.32|546.36|544.36|546.29|544.29|20
1607675980000|2020-12-11 08:39:40|546.31|544.31|546.31|544.31|546.32|544.32|546.28|544.28|20
1607675990000|2020-12-11 08:39:50|546.3|544.3|546.27|544.27|546.3|544.3|546.26|544.26|20
1607676000000|2020-12-11 08:40:00|546.28|544.28|546.28|544.28|546.29|544.29|546.26|544.26|25
1607676010000|2020-12-11 08:40:10|546.27|544.27|546.27|544.27|546.3|544.3|546.25|544.25|21
1607676020000|2020-12-11 08:40:20|546.28|544.28|546.29|544.29|546.3|544.3|546.26|544.26|17
1607676030000|2020-12-11 08:40:30|546.31|544.31|546.42|544.42|546.42|544.42|546.31|544.31|17
1607676040000|2020-12-11 08:40:40|546.4|544.4|546.35|544.35|546.4|544.4|546.35|544.35|6
1607676050000|2020-12-11 08:40:50|546.38|544.38|546.33|544.33|546.38|544.38|546.32|544.32|14
1607676060000|2020-12-11 08:41:00|546.34|544.34|546.29|544.29|546.34|544.34|546.29|544.29|10
1607676070000|2020-12-11 08:41:10|546.28|544.28|546.25|544.25|546.28|544.28|546.24|544.24|7
1607676080000|2020-12-11 08:41:20|546.24|544.24|546.22|544.22|546.26|544.26|546.2|544.2|12
1607676090000|2020-12-11 08:41:30|546.2|544.2|546.23|544.23|546.23|544.23|546.2|544.2|13
1607676100000|2020-12-11 08:41:40|546.22|544.22|546.18|544.18|546.24|544.24|546.18|544.18|20
1607676110000|2020-12-11 08:41:50|546.19|544.19|546.15|544.15|546.19|544.19|546.14|544.14|8
1607676120000|2020-12-11 08:42:00|546.12|544.12|545.73|543.73|546.12|544.12|545.72|543.72|18
1607676130000|2020-12-11 08:42:10|545.69|543.69|545.57|543.57|545.7|543.7|545.56|543.56|16
1607676140000|2020-12-11 08:42:20|545.56|543.56|545.53|543.53|545.56|543.56|545.5|543.5|12
1607676150000|2020-12-11 08:42:30|545.52|543.52|545.46|543.46|545.53|543.53|545.44|543.44|17
1607676160000|2020-12-11 08:42:40|545.45|543.45|545.34|543.34|545.48|543.48|545.26|543.26|24
1607676170000|2020-12-11 08:42:50|545.31|543.31|544.98|542.98|545.32|543.32|544.98|542.98|25
1607676180000|2020-12-11 08:43:00|544.96|542.96|544.94|542.94|544.98|542.98|544.93|542.93|12
1607676190000|2020-12-11 08:43:10|544.97|542.97|544.98|542.98|544.98|542.98|544.94|542.94|15
1607676200000|2020-12-11 08:43:20|544.97|542.97|544.89|542.89|544.98|542.98|544.86|542.86|13
1607676210000|2020-12-11 08:43:30|544.88|542.88|544.91|542.91|544.94|542.94|544.86|542.86|12
1607676220000|2020-12-11 08:43:40|544.9|542.9|544.84|542.84|544.93|542.93|544.84|542.84|11
1607676230000|2020-12-11 08:43:50|544.81|542.81|544.89|542.89|544.91|542.91|544.81|542.81|12
1607676240000|2020-12-11 08:44:00|544.9|542.9|544.84|542.84|544.9|542.9|544.8|542.8|12
1607676250000|2020-12-11 08:44:10|544.81|542.81|544.76|542.76|544.82|542.82|544.74|542.74|17
1607676260000|2020-12-11 08:44:20|544.77|542.77|544.76|542.76|544.79|542.79|544.75|542.75|8
1607676270000|2020-12-11 08:44:30|544.66|542.66|544.52|542.52|544.67|542.67|544.46|542.46|23
1607676280000|2020-12-11 08:44:40|544.42|542.42|544.57|542.57|544.67|542.67|544.4|542.4|28
1607676290000|2020-12-11 08:44:50|544.55|542.55|544.55|542.55|544.6|542.6|544.5|542.5|26
1607676300000|2020-12-11 08:45:00|544.56|542.56|544.57|542.57|544.59|542.59|544.52|542.52|16
1607676310000|2020-12-11 08:45:10|544.54|542.54|544.51|542.51|544.58|542.58|544.51|542.51|13
1607676320000|2020-12-11 08:45:20|544.52|542.52|544.56|542.56|544.56|542.56|544.51|542.51|3
1607676330000|2020-12-11 08:45:30|544.55|542.55|544.85|542.85|544.93|542.93|544.55|542.55|23
1607676340000|2020-12-11 08:45:40|544.87|542.87|545.15|543.15|545.15|543.15|544.87|542.87|17
1607676350000|2020-12-11 08:45:50|545.13|543.13|545.16|543.16|545.16|543.16|545.13|543.13|10
1607676360000|2020-12-11 08:46:00|545.15|543.15|545.05|543.05|545.21|543.21|545.05|543.05|10
1607676370000|2020-12-11 08:46:10|545.01|543.01|544.57|542.57|545.01|543.01|544.55|542.55|26
1607676380000|2020-12-11 08:46:20|544.56|542.56|544.63|542.63|544.63|542.63|544.56|542.56|6
1607676390000|2020-12-11 08:46:30|544.64|542.64|544.57|542.57|544.64|542.64|544.57|542.57|4
1607676400000|2020-12-11 08:46:40|544.54|542.54|544.3|542.3|544.56|542.56|544.3|542.3|25
1607676410000|2020-12-11 08:46:50|544.49|542.49|544.42|542.42|544.49|542.49|544.41|542.41|10
1607676420000|2020-12-11 08:47:00|544.4|542.4|544.23|542.23|544.42|542.42|544.21|542.21|6
1607676430000|2020-12-11 08:47:10|544.24|542.24|544.4|542.4|544.42|542.42|544.24|542.24|20
1607676440000|2020-12-11 08:47:20|544.41|542.41|544.36|542.36|544.43|542.43|544.36|542.36|23
1607676450000|2020-12-11 08:47:30|544.37|542.37|544.39|542.39|544.39|542.39|544.35|542.35|13
1607676460000|2020-12-11 08:47:40|544.4|542.4|544.41|542.41|544.44|542.44|544.4|542.4|12
1607676470000|2020-12-11 08:47:50|544.4|542.4|544.36|542.36|544.4|542.4|544.32|542.32|19
1607676480000|2020-12-11 08:48:00|544.35|542.35|544.18|542.18|544.36|542.36|544.18|542.18|17
1607676490000|2020-12-11 08:48:10|544.14|542.14|544.12|542.12|544.18|542.18|544.12|542.12|9
1607676500000|2020-12-11 08:48:20|544.15|542.15|544.12|542.12|544.19|542.19|544.12|542.12|13
1607676510000|2020-12-11 08:48:30|544.11|542.11|544.12|542.12|544.13|542.13|544.11|542.11|8
1607676530000|2020-12-11 08:48:50|544.11|542.11|543.95|541.95|544.11|542.11|543.95|541.95|10
1607676540000|2020-12-11 08:49:00|543.85|541.85|544.09|542.09|544.09|542.09|543.83|541.83|19
1607676550000|2020-12-11 08:49:10|544.12|542.12|544.12|542.12|544.13|542.13|544.08|542.08|12
1607676560000|2020-12-11 08:49:20|544.14|542.14|544.08|542.08|544.18|542.18|544.08|542.08|7
1607676570000|2020-12-11 08:49:30|544.04|542.04|544|542|544.05|542.05|543.99|541.99|16
1607676580000|2020-12-11 08:49:40|543.99|541.99|543.98|541.98|544.01|542.01|543.97|541.97|18
1607676590000|2020-12-11 08:49:50|543.99|541.99|543.89|541.89|543.99|541.99|543.89|541.89|10
1607676600000|2020-12-11 08:50:00|543.86|541.86|543.75|541.75|543.86|541.86|543.75|541.75|18
1607676610000|2020-12-11 08:50:10|543.74|541.74|543.85|541.85|543.86|541.86|543.74|541.74|9
1607676620000|2020-12-11 08:50:20|543.82|541.82|544.04|542.04|544.06|542.06|543.82|541.82|15
1607676630000|2020-12-11 08:50:30|544.02|542.02|544.07|542.07|544.09|542.09|544.02|542.02|9
1607676640000|2020-12-11 08:50:40|544.08|542.08|544.18|542.18|544.18|542.18|544.08|542.08|18
1607676650000|2020-12-11 08:50:50|544.17|542.17|544.17|542.17|544.17|542.17|544.17|542.17|1
1607676660000|2020-12-11 08:51:00|544.16|542.16|544.16|542.16|544.17|542.17|544.16|542.16|3
1607676670000|2020-12-11 08:51:10|544.17|542.17|544.17|542.17|544.17|542.17|544.16|542.16|5
1607676680000|2020-12-11 08:51:20|544.18|542.18|544.18|542.18|544.18|542.18|544.17|542.17|3
1607676700000|2020-12-11 08:51:40|544.23|542.23|544.23|542.23|544.24|542.24|544.19|542.19|6
1607676710000|2020-12-11 08:51:50|544.2|542.2|544.24|542.24|544.24|542.24|544.2|542.2|10
1607676720000|2020-12-11 08:52:00|544.23|542.23|544.21|542.21|544.23|542.23|544.21|542.21|2
1607676730000|2020-12-11 08:52:10|544.23|542.23|544.23|542.23|544.23|542.23|544.21|542.21|3
1607676740000|2020-12-11 08:52:20|544.2|542.2|544.2|542.2|544.2|542.2|544.2|542.2|1
1607676750000|2020-12-11 08:52:30|544.23|542.23|544.23|542.23|544.28|542.28|544.17|542.17|6
1607676760000|2020-12-11 08:52:40|544.32|542.32|544.35|542.35|544.39|542.39|544.29|542.29|15
1607676770000|2020-12-11 08:52:50|544.34|542.34|544.46|542.46|544.46|542.46|544.34|542.34|6
1607676780000|2020-12-11 08:53:00|544.47|542.47|544.46|542.46|544.49|542.49|544.46|542.46|11
1607676790000|2020-12-11 08:53:10|544.47|542.47|544.48|542.48|544.49|542.49|544.46|542.46|7
1607676810000|2020-12-11 08:53:30|544.47|542.47|544.47|542.47|544.47|542.47|544.47|542.47|1
1607676830000|2020-12-11 08:53:50|544.44|542.44|544.46|542.46|544.46|542.46|544.44|542.44|2
1607676840000|2020-12-11 08:54:00|544.43|542.43|544.42|542.42|544.43|542.43|544.41|542.41|4
1607676850000|2020-12-11 08:54:10|544.41|542.41|544.42|542.42|544.42|542.42|544.41|542.41|2
1607676860000|2020-12-11 08:54:20|544.43|542.43|544.4|542.4|544.43|542.43|544.39|542.39|11
1607676870000|2020-12-11 08:54:30|544.41|542.41|544.39|542.39|544.42|542.42|544.38|542.38|10
1607676880000|2020-12-11 08:54:40|544.4|542.4|544.41|542.41|544.41|542.41|544.39|542.39|8
1607676890000|2020-12-11 08:54:50|544.4|542.4|544.39|542.39|544.4|542.4|544.37|542.37|8
1607676900000|2020-12-11 08:55:00|544.4|542.4|544.42|542.42|544.42|542.42|544.4|542.4|7
1607676910000|2020-12-11 08:55:10|544.43|542.43|544.43|542.43|544.43|542.43|544.43|542.43|1
1607676920000|2020-12-11 08:55:20|544.42|542.42|544.43|542.43|544.43|542.43|544.42|542.42|2
1607676930000|2020-12-11 08:55:30|544.42|542.42|544.44|542.44|544.44|542.44|544.42|542.42|5
1607676940000|2020-12-11 08:55:40|544.42|542.42|544.43|542.43|544.44|542.44|544.42|542.42|8
1607676950000|2020-12-11 08:55:50|544.42|542.42|544.13|542.13|544.45|542.45|544.13|542.13|13
1607676960000|2020-12-11 08:56:00|544.16|542.16|543.91|541.91|544.16|542.16|543.91|541.91|24
1607676970000|2020-12-11 08:56:10|543.92|541.92|543.64|541.64|543.94|541.94|543.63|541.63|20
1607676980000|2020-12-11 08:56:20|543.62|541.62|543.63|541.63|543.65|541.65|543.61|541.61|10
1607676990000|2020-12-11 08:56:30|543.59|541.59|543.54|541.54|543.63|541.63|543.54|541.54|15
1607677000000|2020-12-11 08:56:40|543.56|541.56|543.45|541.45|543.62|541.62|543.45|541.45|21
1607677010000|2020-12-11 08:56:50|543.38|541.38|543.35|541.35|543.4|541.4|543.35|541.35|7
1607677020000|2020-12-11 08:57:00|543.32|541.32|543.48|541.48|543.51|541.51|543.32|541.32|9
1607677030000|2020-12-11 08:57:10|543.45|541.45|543.41|541.41|543.46|541.46|543.39|541.39|9
1607677040000|2020-12-11 08:57:20|543.38|541.38|543.72|541.72|543.72|541.72|543.38|541.38|15
1607677050000|2020-12-11 08:57:30|543.73|541.73|543.77|541.77|543.79|541.79|543.73|541.73|8
1607677060000|2020-12-11 08:57:40|543.76|541.76|543.8|541.8|543.8|541.8|543.76|541.76|5
1607677070000|2020-12-11 08:57:50|543.79|541.79|543.78|541.78|543.81|541.81|543.77|541.77|12
1607677080000|2020-12-11 08:58:00|543.8|541.8|543.76|541.76|543.82|541.82|543.76|541.76|18
1607677090000|2020-12-11 08:58:10|543.75|541.75|543.78|541.78|543.78|541.78|543.74|541.74|12
1607677100000|2020-12-11 08:58:20|543.81|541.81|543.85|541.85|543.85|541.85|543.81|541.81|4
1607677110000|2020-12-11 08:58:30|543.87|541.87|543.85|541.85|543.87|541.87|543.83|541.83|17
1607677120000|2020-12-11 08:58:40|543.84|541.84|544|542|544|542|543.84|541.84|20
1607677130000|2020-12-11 08:58:50|544.02|542.02|544.19|542.19|544.19|542.19|544.02|542.02|13
1607677140000|2020-12-11 08:59:00|544.29|542.29|544.37|542.37|544.37|542.37|544.29|542.29|5
1607677150000|2020-12-11 08:59:10|544.36|542.36|544.53|542.53|544.57|542.57|544.36|542.36|13
1607677160000|2020-12-11 08:59:20|544.55|542.55|544.92|542.92|544.92|542.92|544.54|542.54|21
1607677170000|2020-12-11 08:59:30|544.93|542.93|545.05|543.05|545.05|543.05|544.91|542.91|13
1607677180000|2020-12-11 08:59:40|545.04|543.04|545.39|543.39|545.39|543.39|545.04|543.04|22
1607677190000|2020-12-11 08:59:50|545.38|543.38|545.43|543.43|545.43|543.43|545.25|543.25|24
1607677200000|2020-12-11 09:00:00|545.44|543.44|545.54|543.54|545.65|543.65|545.44|543.44|24
1607677210000|2020-12-11 09:00:10|545.53|543.53|544.99|542.99|545.58|543.58|544.99|542.99|26
1607677220000|2020-12-11 09:00:20|544.98|542.98|544.88|542.88|545.01|543.01|544.88|542.88|20
1607677230000|2020-12-11 09:00:30|544.86|542.86|544.94|542.94|544.95|542.95|544.86|542.86|17
1607677240000|2020-12-11 09:00:40|544.95|542.95|545.03|543.03|545.03|543.03|544.9|542.9|18
1607677250000|2020-12-11 09:00:50|545.04|543.04|545.03|543.03|545.08|543.08|545.03|543.03|17
1607677260000|2020-12-11 09:01:00|545.04|543.04|545.04|543.04|545.07|543.07|545.03|543.03|24
1607677270000|2020-12-11 09:01:10|545.03|543.03|545.02|543.02|545.04|543.04|545.01|543.01|6
1607677280000|2020-12-11 09:01:20|545|543|545.01|543.01|545.01|543.01|544.98|542.98|10
1607677290000|2020-12-11 09:01:30|545|543|544.73|542.73|545.01|543.01|544.73|542.73|5
1607677300000|2020-12-11 09:01:40|544.81|542.81|544.72|542.72|544.81|542.81|544.7|542.7|28
1607677310000|2020-12-11 09:01:50|544.71|542.71|544.84|542.84|544.84|542.84|544.7|542.7|16
1607677320000|2020-12-11 09:02:00|544.83|542.83|544.81|542.81|544.87|542.87|544.8|542.8|8
1607677330000|2020-12-11 09:02:10|544.82|542.82|544.92|542.92|544.94|542.94|544.78|542.78|24
1607677340000|2020-12-11 09:02:20|544.9|542.9|544.88|542.88|544.91|542.91|544.88|542.88|8
1607677350000|2020-12-11 09:02:30|544.91|542.91|544.85|542.85|544.91|542.91|544.85|542.85|5
1607677360000|2020-12-11 09:02:40|544.86|542.86|544.97|542.97|544.98|542.98|544.83|542.83|16
1607677370000|2020-12-11 09:02:50|544.96|542.96|545.04|543.04|545.04|543.04|544.96|542.96|4
1607677380000|2020-12-11 09:03:00|545.05|543.05|545.02|543.02|545.05|543.05|545|543|6
1607677390000|2020-12-11 09:03:10|545.03|543.03|545.02|543.02|545.03|543.03|545.02|543.02|6
1607677400000|2020-12-11 09:03:20|545.05|543.05|545.04|543.04|545.05|543.05|545.03|543.03|5
1607677410000|2020-12-11 09:03:30|545.03|543.03|545.03|543.03|545.03|543.03|545.03|543.03|1
1607677420000|2020-12-11 09:03:40|545.05|543.05|545.03|543.03|545.05|543.05|545.03|543.03|6
1607677430000|2020-12-11 09:03:50|545.05|543.05|545|543|545.05|543.05|545|543|6
1607677440000|2020-12-11 09:04:00|544.99|542.99|545|543|545|543|544.99|542.99|8
1607677450000|2020-12-11 09:04:10|544.99|542.99|545|543|545|543|544.99|542.99|2
1607677460000|2020-12-11 09:04:20|545.01|543.01|545.01|543.01|545.01|543.01|545.01|543.01|1
1607677470000|2020-12-11 09:04:30|545|543|545|543|545.01|543.01|544.98|542.98|5
1607677480000|2020-12-11 09:04:40|544.99|542.99|544.64|542.64|544.99|542.99|544.64|542.64|25
1607677490000|2020-12-11 09:04:50|544.67|542.67|544.65|542.65|544.68|542.68|544.64|542.64|19
1607677500000|2020-12-11 09:05:00|544.64|542.64|544.67|542.67|544.67|542.67|544.64|542.64|5
1607677510000|2020-12-11 09:05:10|544.64|542.64|544.59|542.59|544.64|542.64|544.59|542.59|11
1607677520000|2020-12-11 09:05:20|544.6|542.6|544.51|542.51|544.6|542.6|544.51|542.51|20
1607677530000|2020-12-11 09:05:30|544.52|542.52|544.5|542.5|544.52|542.52|544.45|542.45|20
1607677540000|2020-12-11 09:05:40|544.48|542.48|544.47|542.47|544.5|542.5|544.47|542.47|11
1607677550000|2020-12-11 09:05:50|544.48|542.48|544.12|542.12|544.49|542.49|544.09|542.09|25
1607677560000|2020-12-11 09:06:00|544.11|542.11|544.02|542.02|544.12|542.12|544.02|542.02|15
1607677570000|2020-12-11 09:06:10|544.06|542.06|544.05|542.05|544.06|542.06|544|542|16
1607677580000|2020-12-11 09:06:20|544.06|542.06|544.03|542.03|544.06|542.06|544.02|542.02|9
1607677590000|2020-12-11 09:06:30|544.04|542.04|544.26|542.26|544.29|542.29|544.04|542.04|25
1607677600000|2020-12-11 09:06:40|544.25|542.25|544.24|542.24|544.27|542.27|544.22|542.22|9
1607677610000|2020-12-11 09:06:50|544.22|542.22|544.24|542.24|544.24|542.24|544.22|542.22|2
1607677620000|2020-12-11 09:07:00|544.22|542.22|544.05|542.05|544.25|542.25|544.05|542.05|16
1607677630000|2020-12-11 09:07:10|544.06|542.06|544.07|542.07|544.07|542.07|544.05|542.05|7
1607677640000|2020-12-11 09:07:20|544.06|542.06|544.04|542.04|544.09|542.09|544.04|542.04|11
1607677650000|2020-12-11 09:07:30|543.99|541.99|543.93|541.93|543.99|541.99|543.88|541.88|27
1607677660000|2020-12-11 09:07:40|543.92|541.92|543.92|541.92|543.95|541.95|543.89|541.89|28
1607677670000|2020-12-11 09:07:50|543.95|541.95|543.74|541.74|543.95|541.95|543.74|541.74|20
1607677680000|2020-12-11 09:08:00|543.73|541.73|543.82|541.82|543.82|541.82|543.71|541.71|19
1607677690000|2020-12-11 09:08:10|543.81|541.81|543.83|541.83|543.86|541.86|543.75|541.75|20
1607677700000|2020-12-11 09:08:20|543.82|541.82|543.76|541.76|543.82|541.82|543.76|541.76|10
1607677710000|2020-12-11 09:08:30|543.77|541.77|543.7|541.7|543.77|541.77|543.69|541.69|14
1607677720000|2020-12-11 09:08:40|543.69|541.69|543.53|541.53|543.71|541.71|543.49|541.49|19
1607677730000|2020-12-11 09:08:50|543.56|541.56|543.49|541.49|543.58|541.58|543.49|541.49|17
1607677740000|2020-12-11 09:09:00|543.5|541.5|543.7|541.7|543.71|541.71|543.49|541.49|14
1607677750000|2020-12-11 09:09:10|543.71|541.71|543.82|541.82|543.82|541.82|543.71|541.71|16
1607677760000|2020-12-11 09:09:20|543.81|541.81|543.83|541.83|543.83|541.83|543.81|541.81|12
1607677770000|2020-12-11 09:09:30|543.82|541.82|543.84|541.84|543.84|541.84|543.8|541.8|14
1607677780000|2020-12-11 09:09:40|543.83|541.83|543.93|541.93|543.93|541.93|543.83|541.83|17
1607677790000|2020-12-11 09:09:50|543.92|541.92|544.05|542.05|544.05|542.05|543.92|541.92|6
1607677800000|2020-12-11 09:10:00|544.24|542.24|544.24|542.24|544.25|542.25|544.24|542.24|5
1607677810000|2020-12-11 09:10:10|544.23|542.23|544.23|542.23|544.23|542.23|544.22|542.22|3
1607677820000|2020-12-11 09:10:20|544.22|542.22|544.05|542.05|544.22|542.22|544.03|542.03|19
1607677830000|2020-12-11 09:10:30|544.07|542.07|543.93|541.93|544.07|542.07|543.93|541.93|13
1607677840000|2020-12-11 09:10:40|543.95|541.95|543.72|541.72|543.95|541.95|543.7|541.7|16
1607677850000|2020-12-11 09:10:50|543.7|541.7|543.72|541.72|543.73|541.73|543.68|541.68|14
1607677860000|2020-12-11 09:11:00|543.6|541.6|543.52|541.52|543.6|541.6|543.52|541.52|14
1607677870000|2020-12-11 09:11:10|543.53|541.53|543.64|541.64|543.65|541.65|543.52|541.52|7
1607677880000|2020-12-11 09:11:20|543.63|541.63|543.66|541.66|543.66|541.66|543.63|541.63|15
1607677890000|2020-12-11 09:11:30|543.65|541.65|543.49|541.49|543.66|541.66|543.47|541.47|21
1607677900000|2020-12-11 09:11:40|543.48|541.48|543.47|541.47|543.5|541.5|543.46|541.46|19
1607677910000|2020-12-11 09:11:50|543.48|541.48|543.45|541.45|543.49|541.49|543.43|541.43|23
1607677920000|2020-12-11 09:12:00|543.44|541.44|543.43|541.43|543.49|541.49|543.41|541.41|30
1607677930000|2020-12-11 09:12:10|543.44|541.44|543.25|541.25|543.44|541.44|543.25|541.25|18
1607677940000|2020-12-11 09:12:20|543.23|541.23|543.14|541.14|543.23|541.23|543.14|541.14|11
1607677950000|2020-12-11 09:12:30|543.12|541.12|542.93|540.93|543.15|541.15|542.93|540.93|18
1607677960000|2020-12-11 09:12:40|542.94|540.94|542.98|540.98|543.05|541.05|542.94|540.94|8
1607677970000|2020-12-11 09:12:50|542.97|540.97|543.14|541.14|543.15|541.15|542.97|540.97|11
1607677980000|2020-12-11 09:13:00|543.12|541.12|543.09|541.09|543.12|541.12|543.09|541.09|14
1607677990000|2020-12-11 09:13:10|543.08|541.08|543.03|541.03|543.08|541.08|543.02|541.02|16
1607678000000|2020-12-11 09:13:20|543.01|541.01|543.03|541.03|543.05|541.05|543.01|541.01|22
1607678010000|2020-12-11 09:13:30|543.04|541.04|542.95|540.95|543.04|541.04|542.78|540.78|24
1607678020000|2020-12-11 09:13:40|542.96|540.96|542.86|540.86|542.96|540.96|542.86|540.86|10
1607678030000|2020-12-11 09:13:50|542.88|540.88|542.81|540.81|542.88|540.88|542.76|540.76|15
1607678040000|2020-12-11 09:14:00|542.8|540.8|542.87|540.87|542.87|540.87|542.78|540.78|23
1607678050000|2020-12-11 09:14:10|542.83|540.83|542.79|540.79|542.83|540.83|542.78|540.78|12
1607678060000|2020-12-11 09:14:20|542.82|540.82|542.65|540.65|542.82|540.82|542.63|540.63|7
1607678070000|2020-12-11 09:14:30|542.64|540.64|542.29|540.29|542.64|540.64|542.29|540.29|17
1607678080000|2020-12-11 09:14:40|542.3|540.3|542.3|540.3|542.3|540.3|542.27|540.27|15
1607678090000|2020-12-11 09:14:50|542.28|540.28|542.28|540.28|542.29|540.29|542.26|540.26|9
1607678100000|2020-12-11 09:15:00|542.27|540.27|542.18|540.18|542.27|540.27|542.18|540.18|3
1607678110000|2020-12-11 09:15:10|542.17|540.17|542.11|540.11|542.18|540.18|542.08|540.08|13
1607678120000|2020-12-11 09:15:20|542.1|540.1|541.77|539.77|542.1|540.1|541.64|539.64|22
1607678130000|2020-12-11 09:15:30|541.76|539.76|541.25|539.25|541.76|539.76|541.25|539.25|18
1607678140000|2020-12-11 09:15:40|541.23|539.23|542|540|542|540|541.14|539.14|27
1607678150000|2020-12-11 09:15:50|542.01|540.01|542.28|540.28|542.34|540.34|542.01|540.01|22
1607678160000|2020-12-11 09:16:00|542.27|540.27|541.95|539.95|542.29|540.29|541.94|539.94|18
1607678170000|2020-12-11 09:16:10|541.96|539.96|541.8|539.8|541.96|539.96|541.78|539.78|25
1607678180000|2020-12-11 09:16:20|541.81|539.81|541.87|539.87|541.88|539.88|541.78|539.78|23
1607678190000|2020-12-11 09:16:30|541.86|539.86|541.9|539.9|541.93|539.93|541.86|539.86|16
1607678200000|2020-12-11 09:16:40|541.93|539.93|542|540|542.01|540.01|541.9|539.9|12
1607678210000|2020-12-11 09:16:50|542.01|540.01|542.18|540.18|542.18|540.18|541.99|539.99|16
1607678220000|2020-12-11 09:17:00|542.19|540.19|542.23|540.23|542.23|540.23|542.12|540.12|6
1607678230000|2020-12-11 09:17:10|542.22|540.22|542.21|540.21|542.23|540.23|542.21|540.21|10
1607678240000|2020-12-11 09:17:20|542.22|540.22|542.39|540.39|542.41|540.41|542.22|540.22|19
1607678250000|2020-12-11 09:17:30|542.4|540.4|542.29|540.29|542.4|540.4|542.29|540.29|12
1607678260000|2020-12-11 09:17:40|542.3|540.3|542.28|540.28|542.3|540.3|542.27|540.27|17
1607678270000|2020-12-11 09:17:50|542.27|540.27|542.28|540.28|542.29|540.29|542.26|540.26|7
1607678280000|2020-12-11 09:18:00|542.29|540.29|542.39|540.39|542.39|540.39|542.28|540.28|17
1607678290000|2020-12-11 09:18:10|542.38|540.38|542.33|540.33|542.39|540.39|542.33|540.33|8
1607678300000|2020-12-11 09:18:20|542.32|540.32|542.32|540.32|542.34|540.34|542.32|540.32|9
1607678310000|2020-12-11 09:18:30|542.31|540.31|541.91|539.91|542.31|540.31|541.91|539.91|19
1607678320000|2020-12-11 09:18:40|541.9|539.9|541.83|539.83|541.92|539.92|541.82|539.82|13
1607678330000|2020-12-11 09:18:50|541.84|539.84|541.9|539.9|541.9|539.9|541.82|539.82|15
1607678340000|2020-12-11 09:19:00|541.91|539.91|541.93|539.93|541.93|539.93|541.91|539.91|7
1607678350000|2020-12-11 09:19:10|541.92|539.92|542.03|540.03|542.03|540.03|541.92|539.92|2
1607678360000|2020-12-11 09:19:20|542.04|540.04|541.98|539.98|542.04|540.04|541.98|539.98|14
1607678370000|2020-12-11 09:19:30|541.97|539.97|541.87|539.87|541.99|539.99|541.82|539.82|18
1607678380000|2020-12-11 09:19:40|541.85|539.85|541.81|539.81|541.86|539.86|541.78|539.78|21
1607678390000|2020-12-11 09:19:50|541.82|539.82|541.77|539.77|541.83|539.83|541.73|539.73|18
1607678400000|2020-12-11 09:20:00|541.76|539.76|541.76|539.76|541.77|539.77|541.76|539.76|11
1607678410000|2020-12-11 09:20:10|541.77|539.77|541.8|539.8|541.8|539.8|541.75|539.75|21
1607678420000|2020-12-11 09:20:20|541.79|539.79|541.85|539.85|541.86|539.86|541.79|539.79|17
1607678430000|2020-12-11 09:20:30|541.86|539.86|541.89|539.89|541.89|539.89|541.85|539.85|8
1607678440000|2020-12-11 09:20:40|541.9|539.9|541.9|539.9|541.9|539.9|541.89|539.89|5
1607678450000|2020-12-11 09:20:50|541.91|539.91|541.91|539.91|541.91|539.91|541.9|539.9|3
1607678460000|2020-12-11 09:21:00|541.9|539.9|542.02|540.02|542.05|540.05|541.9|539.9|10
1607678470000|2020-12-11 09:21:10|542.01|540.01|542.05|540.05|542.07|540.07|542.01|540.01|19
1607678480000|2020-12-11 09:21:20|542.03|540.03|542.09|540.09|542.11|540.11|542.03|540.03|16
1607678490000|2020-12-11 09:21:30|542.08|540.08|542.17|540.17|542.17|540.17|542.08|540.08|12
1607678500000|2020-12-11 09:21:40|542.16|540.16|542.23|540.23|542.23|540.23|542.16|540.16|11
1607678510000|2020-12-11 09:21:50|542.24|540.24|542.24|540.24|542.24|540.24|542.24|540.24|1
1607678530000|2020-12-11 09:22:10|542.23|540.23|542.2|540.2|542.23|540.23|542.2|540.2|7
1607678540000|2020-12-11 09:22:20|542.21|540.21|542.22|540.22|542.22|540.22|542.2|540.2|6
1607678550000|2020-12-11 09:22:30|542.23|540.23|542.22|540.22|542.23|540.23|542.22|540.22|2
1607678570000|2020-12-11 09:22:50|542.2|540.2|542.17|540.17|542.2|540.2|542.17|540.17|6
1607678580000|2020-12-11 09:23:00|542.14|540.14|542.14|540.14|542.14|540.14|542.13|540.13|3
1607678590000|2020-12-11 09:23:10|542.09|540.09|542.09|540.09|542.09|540.09|542.09|540.09|1
1607678600000|2020-12-11 09:23:20|542.06|540.06|542.04|540.04|542.06|540.06|542.04|540.04|3
1607678610000|2020-12-11 09:23:30|542.03|540.03|542.03|540.03|542.03|540.03|542.03|540.03|1
1607678620000|2020-12-11 09:23:40|542.02|540.02|542.17|540.17|542.18|540.18|542.02|540.02|9
1607678630000|2020-12-11 09:23:50|542.16|540.16|542.16|540.16|542.17|540.17|542.16|540.16|5
1607678640000|2020-12-11 09:24:00|542.17|540.17|542.13|540.13|542.17|540.17|542.13|540.13|8
1607678650000|2020-12-11 09:24:10|542.14|540.14|542.08|540.08|542.14|540.14|542.08|540.08|4
1607678660000|2020-12-11 09:24:20|542.12|540.12|542.1|540.1|542.12|540.12|542.08|540.08|3
1607678670000|2020-12-11 09:24:30|542.11|540.11|542.12|540.12|542.12|540.12|542.11|540.11|4
1607678680000|2020-12-11 09:24:40|542.13|540.13|542.1|540.1|542.13|540.13|542.1|540.1|8
1607678690000|2020-12-11 09:24:50|542.08|540.08|542.08|540.08|542.08|540.08|542.07|540.07|5
1607678700000|2020-12-11 09:25:00|542.09|540.09|542.18|540.18|542.18|540.18|542.09|540.09|10
1607678710000|2020-12-11 09:25:10|542.22|540.22|542.29|540.29|542.29|540.29|542.2|540.2|8
1607678720000|2020-12-11 09:25:20|542.31|540.31|542.65|540.65|542.66|540.66|542.31|540.31|18
1607678730000|2020-12-11 09:25:30|542.67|540.67|542.74|540.74|542.78|540.78|542.67|540.67|20
1607678740000|2020-12-11 09:25:40|542.75|540.75|542.71|540.71|542.75|540.75|542.7|540.7|20
1607678750000|2020-12-11 09:25:50|542.7|540.7|542.75|540.75|542.76|540.76|542.68|540.68|14
1607678760000|2020-12-11 09:26:00|542.76|540.76|542.88|540.88|542.89|540.89|542.76|540.76|11
1607678770000|2020-12-11 09:26:10|542.82|540.82|542.82|540.82|542.82|540.82|542.82|540.82|1
1607678780000|2020-12-11 09:26:20|542.83|540.83|542.37|540.37|542.83|540.83|542.36|540.36|21
1607678790000|2020-12-11 09:26:30|542.38|540.38|542.33|540.33|542.38|540.38|542.33|540.33|6
1607678800000|2020-12-11 09:26:40|542.32|540.32|542.33|540.33|542.34|540.34|542.32|540.32|8
1607678810000|2020-12-11 09:26:50|542.34|540.34|542.35|540.35|542.35|540.35|542.34|540.34|2
1607678820000|2020-12-11 09:27:00|542.34|540.34|542.34|540.34|542.36|540.36|542.32|540.32|11
1607678840000|2020-12-11 09:27:20|542.35|540.35|542.31|540.31|542.35|540.35|542.31|540.31|7
1607678850000|2020-12-11 09:27:30|542.32|540.32|542.27|540.27|542.33|540.33|542.27|540.27|8
1607678860000|2020-12-11 09:27:40|542.25|540.25|542.23|540.23|542.25|540.25|542.21|540.21|11
1607678870000|2020-12-11 09:27:50|542.22|540.22|542.23|540.23|542.25|540.25|542.22|540.22|14
1607678880000|2020-12-11 09:28:00|542.24|540.24|542.24|540.24|542.25|540.25|542.23|540.23|8
1607678890000|2020-12-11 09:28:10|542.23|540.23|542.34|540.34|542.36|540.36|542.23|540.23|11
1607678900000|2020-12-11 09:28:20|542.35|540.35|542.38|540.38|542.38|540.38|542.33|540.33|9
1607678910000|2020-12-11 09:28:30|542.39|540.39|542.46|540.46|542.46|540.46|542.39|540.39|10
1607678920000|2020-12-11 09:28:40|542.53|540.53|542.75|540.75|542.81|540.81|542.53|540.53|22
1607678930000|2020-12-11 09:28:50|542.74|540.74|542.89|540.89|542.91|540.91|542.74|540.74|7
1607678940000|2020-12-11 09:29:00|542.9|540.9|542.99|540.99|542.99|540.99|542.89|540.89|11
1607678950000|2020-12-11 09:29:10|542.97|540.97|543.6|541.6|543.63|541.63|542.97|540.97|24
1607678960000|2020-12-11 09:29:20|543.62|541.62|543.6|541.6|543.73|541.73|543.58|541.58|17
1607678970000|2020-12-11 09:29:30|543.51|541.51|543.42|541.42|543.51|541.51|543.42|541.42|8
1607678980000|2020-12-11 09:29:40|543.41|541.41|543.14|541.14|543.41|541.41|543.14|541.14|16
1607678990000|2020-12-11 09:29:50|543.15|541.15|543.12|541.12|543.17|541.17|543.12|541.12|14
1607679000000|2020-12-11 09:30:00|543.13|541.13|543.12|541.12|543.13|541.13|543.12|541.12|2
1607679010000|2020-12-11 09:30:10|543.13|541.13|543.19|541.19|543.19|541.19|543.13|541.13|7
1607679020000|2020-12-11 09:30:20|543.18|541.18|543.2|541.2|543.2|541.2|543.18|541.18|3
1607679030000|2020-12-11 09:30:30|543.21|541.21|543.4|541.4|543.4|541.4|543.21|541.21|15
1607679040000|2020-12-11 09:30:40|543.44|541.44|543.52|541.52|543.52|541.52|543.41|541.41|18
1607679050000|2020-12-11 09:30:50|543.5|541.5|543.59|541.59|543.59|541.59|543.49|541.49|14
1607679060000|2020-12-11 09:31:00|543.6|541.6|543.89|541.89|543.89|541.89|543.6|541.6|10
1607679070000|2020-12-11 09:31:10|543.87|541.87|544.28|542.28|544.28|542.28|543.87|541.87|19
1607679080000|2020-12-11 09:31:20|544.29|542.29|544.33|542.33|544.35|542.35|544.28|542.28|10
1607679090000|2020-12-11 09:31:30|544.36|542.36|544.49|542.49|544.51|542.51|544.36|542.36|18
1607679100000|2020-12-11 09:31:40|544.5|542.5|544.33|542.33|544.5|542.5|544.32|542.32|20
1607679110000|2020-12-11 09:31:50|544.32|542.32|544.32|542.32|544.32|542.32|544.3|542.3|10
1607679120000|2020-12-11 09:32:00|544.31|542.31|544.21|542.21|544.31|542.31|544.19|542.19|11
1607679130000|2020-12-11 09:32:10|544.2|542.2|544.14|542.14|544.21|542.21|544.14|542.14|12
1607679140000|2020-12-11 09:32:20|544.13|542.13|544.12|542.12|544.15|542.15|544.1|542.1|12
1607679150000|2020-12-11 09:32:30|544.11|542.11|544.12|542.12|544.13|542.13|544.11|542.11|13
1607679160000|2020-12-11 09:32:40|544.13|542.13|544.14|542.14|544.21|542.21|544.12|542.12|17
1607679170000|2020-12-11 09:32:50|544.13|542.13|544.04|542.04|544.14|542.14|544.04|542.04|11
1607679180000|2020-12-11 09:33:00|544.05|542.05|544.06|542.06|544.07|542.07|544.04|542.04|12
1607679190000|2020-12-11 09:33:10|544.05|542.05|544.07|542.07|544.09|542.09|544.05|542.05|12
1607679200000|2020-12-11 09:33:20|544.08|542.08|544.14|542.14|544.17|542.17|544.08|542.08|14
1607679210000|2020-12-11 09:33:30|544.13|542.13|544.05|542.05|544.14|542.14|544.05|542.05|17
1607679220000|2020-12-11 09:33:40|544.04|542.04|544.05|542.05|544.07|542.07|544.03|542.03|11
1607679230000|2020-12-11 09:33:50|544.06|542.06|544.13|542.13|544.14|542.14|544.05|542.05|13
1607679240000|2020-12-11 09:34:00|544.14|542.14|544.15|542.15|544.15|542.15|544.14|542.14|2
1607679250000|2020-12-11 09:34:10|544.14|542.14|544.29|542.29|544.29|542.29|544.14|542.14|11
1607679260000|2020-12-11 09:34:20|544.33|542.33|544.14|542.14|544.33|542.33|544.14|542.14|15
1607679270000|2020-12-11 09:34:30|544.12|542.12|544.12|542.12|544.12|542.12|544.12|542.12|1
1607679280000|2020-12-11 09:34:40|544.14|542.14|544.06|542.06|544.14|542.14|544.03|542.03|9
1607679290000|2020-12-11 09:34:50|544.07|542.07|544.06|542.06|544.07|542.07|544.05|542.05|6
1607679300000|2020-12-11 09:35:00|543.98|541.98|543.98|541.98|543.98|541.98|543.97|541.97|5
1607679310000|2020-12-11 09:35:10|543.99|541.99|543.99|541.99|543.99|541.99|543.99|541.99|1
1607679320000|2020-12-11 09:35:20|543.98|541.98|544.05|542.05|544.08|542.08|543.98|541.98|10
1607679330000|2020-12-11 09:35:30|544.04|542.04|544.03|542.03|544.04|542.04|544.03|542.03|2
1607679340000|2020-12-11 09:35:40|544.02|542.02|543.99|541.99|544.02|542.02|543.99|541.99|5
1607679350000|2020-12-11 09:35:50|543.96|541.96|543.7|541.7|543.96|541.96|543.68|541.68|22
1607679360000|2020-12-11 09:36:00|543.68|541.68|543.66|541.66|543.7|541.7|543.66|541.66|7
1607679370000|2020-12-11 09:36:10|543.67|541.67|543.67|541.67|543.7|541.7|543.66|541.66|15
1607679380000|2020-12-11 09:36:20|543.68|541.68|543.62|541.62|543.69|541.69|543.6|541.6|20
1607679390000|2020-12-11 09:36:30|543.61|541.61|543.33|541.33|543.61|541.61|543.33|541.33|14
1607679400000|2020-12-11 09:36:40|543.32|541.32|543.2|541.2|543.32|541.32|543.2|541.2|15
1607679410000|2020-12-11 09:36:50|543.23|541.23|543.19|541.19|543.24|541.24|543.19|541.19|8
1607679420000|2020-12-11 09:37:00|543.17|541.17|543.12|541.12|543.19|541.19|543.11|541.11|7
1607679430000|2020-12-11 09:37:10|543.11|541.11|543.08|541.08|543.11|541.11|543.08|541.08|6
1607679440000|2020-12-11 09:37:20|543.06|541.06|543.04|541.04|543.06|541.06|543.04|541.04|4
1607679450000|2020-12-11 09:37:30|542.99|540.99|542.94|540.94|543.03|541.03|542.91|540.91|14
1607679460000|2020-12-11 09:37:40|542.93|540.93|542.9|540.9|542.94|540.94|542.7|540.7|17
1607679470000|2020-12-11 09:37:50|542.92|540.92|542.92|540.92|542.93|540.93|542.92|540.92|5
1607679480000|2020-12-11 09:38:00|542.91|540.91|542.92|540.92|542.92|540.92|542.91|540.91|6
1607679490000|2020-12-11 09:38:10|542.9|540.9|542.96|540.96|542.97|540.97|542.9|540.9|18
1607679500000|2020-12-11 09:38:20|542.95|540.95|542.8|540.8|542.96|540.96|542.8|540.8|14
1607679510000|2020-12-11 09:38:30|542.81|540.81|542.59|540.59|542.81|540.81|542.59|540.59|16
1607679520000|2020-12-11 09:38:40|542.58|540.58|542.35|540.35|542.59|540.59|542.34|540.34|16
1607679530000|2020-12-11 09:38:50|542.36|540.36|542.36|540.36|542.39|540.39|542.35|540.35|13
1607679540000|2020-12-11 09:39:00|542.37|540.37|542.33|540.33|542.37|540.37|542.33|540.33|9
1607679550000|2020-12-11 09:39:10|542.3|540.3|542.18|540.18|542.31|540.31|542.16|540.16|26
1607679560000|2020-12-11 09:39:20|542.17|540.17|542.14|540.14|542.24|540.24|542.12|540.12|19
1607679570000|2020-12-11 09:39:30|542.13|540.13|542.22|540.22|542.26|540.26|542.12|540.12|23
1607679580000|2020-12-11 09:39:40|542.23|540.23|542.13|540.13|542.25|540.25|542.13|540.13|10
1607679590000|2020-12-11 09:39:50|542.11|540.11|542.08|540.08|542.11|540.11|542.07|540.07|11
1607679600000|2020-12-11 09:40:00|542.09|540.09|542.1|540.1|542.11|540.11|542.07|540.07|13
1607679610000|2020-12-11 09:40:10|542.09|540.09|542.09|540.09|542.1|540.1|542.09|540.09|9
1607679620000|2020-12-11 09:40:20|542.08|540.08|542.12|540.12|542.12|540.12|542.07|540.07|18
1607679630000|2020-12-11 09:40:30|542.13|540.13|542.1|540.1|542.13|540.13|542.08|540.08|13
1607679640000|2020-12-11 09:40:40|542.08|540.08|542.07|540.07|542.1|540.1|542.07|540.07|10
1607679650000|2020-12-11 09:40:50|542.08|540.08|542.04|540.04|542.09|540.09|542.04|540.04|7
1607679660000|2020-12-11 09:41:00|542.05|540.05|541.81|539.81|542.06|540.06|541.81|539.81|9
1607679670000|2020-12-11 09:41:10|541.73|539.73|541.51|539.51|541.73|539.73|541.51|539.51|25
1607679680000|2020-12-11 09:41:20|541.5|539.5|541.5|539.5|541.52|539.52|541.49|539.49|6
1607679690000|2020-12-11 09:41:30|541.52|539.52|541.41|539.41|541.52|539.52|541.4|539.4|10
1607679700000|2020-12-11 09:41:40|541.42|539.42|541.38|539.38|541.42|539.42|541.34|539.34|16
1607679710000|2020-12-11 09:41:50|541.37|539.37|541.35|539.35|541.39|539.39|541.34|539.34|16
1607679720000|2020-12-11 09:42:00|541.34|539.34|541.35|539.35|541.37|539.37|541.34|539.34|7
1607679730000|2020-12-11 09:42:10|541.36|539.36|541.32|539.32|541.37|539.37|541.32|539.32|9
1607679740000|2020-12-11 09:42:20|541.34|539.34|541.25|539.25|541.34|539.34|541.24|539.24|9
1607679750000|2020-12-11 09:42:30|541.26|539.26|541.26|539.26|541.26|539.26|541.23|539.23|9
1607679760000|2020-12-11 09:42:40|541.24|539.24|541.26|539.26|541.26|539.26|541.24|539.24|7
1607679770000|2020-12-11 09:42:50|541.22|539.22|541|539|541.23|539.23|540.98|538.98|21
1607679780000|2020-12-11 09:43:00|540.96|538.96|540.95|538.95|541.04|539.04|540.95|538.95|24
1607679790000|2020-12-11 09:43:10|540.96|538.96|540.9|538.9|541.01|539.01|540.88|538.88|21
1607679800000|2020-12-11 09:43:20|540.88|538.88|540.92|538.92|540.96|538.96|540.88|538.88|12
1607679810000|2020-12-11 09:43:30|540.91|538.91|540.64|538.64|540.92|538.92|540.45|538.45|29
1607679820000|2020-12-11 09:43:40|540.57|538.57|540.93|538.93|540.97|538.97|540.57|538.57|23
1607679830000|2020-12-11 09:43:50|540.94|538.94|540.75|538.75|540.94|538.94|540.75|538.75|17
1607679840000|2020-12-11 09:44:00|540.76|538.76|540.8|538.8|540.82|538.82|540.76|538.76|16
1607679850000|2020-12-11 09:44:10|540.79|538.79|540.76|538.76|540.79|538.79|540.76|538.76|7
1607679860000|2020-12-11 09:44:20|540.77|538.77|540.86|538.86|540.86|538.86|540.72|538.72|13
1607679870000|2020-12-11 09:44:30|540.85|538.85|540.89|538.89|540.91|538.91|540.85|538.85|10
1607679880000|2020-12-11 09:44:40|540.88|538.88|540.67|538.67|540.89|538.89|540.65|538.65|25
1607679890000|2020-12-11 09:44:50|540.66|538.66|540.68|538.68|540.73|538.73|540.66|538.66|21
1607679900000|2020-12-11 09:45:00|540.69|538.69|540.79|538.79|540.79|538.79|540.67|538.67|27
1607679910000|2020-12-11 09:45:10|540.8|538.8|541.06|539.06|541.06|539.06|540.8|538.8|22
1607679920000|2020-12-11 09:45:20|541.1|539.1|541.75|539.75|541.79|539.79|541.1|539.1|25
1607679930000|2020-12-11 09:45:30|541.74|539.74|541.73|539.73|541.79|539.79|541.72|539.72|24
1607679940000|2020-12-11 09:45:40|541.72|539.72|541.55|539.55|541.73|539.73|541.55|539.55|17
1607679950000|2020-12-11 09:45:50|541.53|539.53|541.13|539.13|541.53|539.53|541.09|539.09|26
1607679960000|2020-12-11 09:46:00|541.12|539.12|541.05|539.05|541.14|539.14|541.05|539.05|23
1607679970000|2020-12-11 09:46:10|541.06|539.06|541.14|539.14|541.24|539.24|541.04|539.04|27
1607679980000|2020-12-11 09:46:20|541.16|539.16|540.88|538.88|541.16|539.16|540.88|538.88|20
1607679990000|2020-12-11 09:46:30|540.9|538.9|540.85|538.85|540.9|538.9|540.83|538.83|10
1607680000000|2020-12-11 09:46:40|540.87|538.87|540.2|538.2|540.87|538.87|540.2|538.2|30
1607680010000|2020-12-11 09:46:50|540.21|538.21|539.9|537.9|540.57|538.57|539.88|537.88|33
1607680020000|2020-12-11 09:47:00|539.88|537.88|539.69|537.69|539.91|537.91|539.68|537.68|20
1607680030000|2020-12-11 09:47:10|539.72|537.72|539.96|537.96|539.96|537.96|539.72|537.72|18
1607680040000|2020-12-11 09:47:20|539.99|537.99|539.78|537.78|540|538|539.68|537.68|23
1607680050000|2020-12-11 09:47:30|539.79|537.79|539.63|537.63|539.79|537.79|539.63|537.63|20
1607680060000|2020-12-11 09:47:40|539.61|537.61|539.79|537.79|539.79|537.79|539.58|537.58|19
1607680070000|2020-12-11 09:47:50|539.8|537.8|540.01|538.01|540.02|538.02|539.8|537.8|20
1607680080000|2020-12-11 09:48:00|540|538|539.97|537.97|540|538|539.97|537.97|10
1607680090000|2020-12-11 09:48:10|539.96|537.96|539.96|537.96|539.99|537.99|539.93|537.93|16
1607680100000|2020-12-11 09:48:20|540|538|540.36|538.36|540.4|538.4|539.95|537.95|27
1607680110000|2020-12-11 09:48:30|540.37|538.37|540.03|538.03|540.43|538.43|540.03|538.03|32
1607680120000|2020-12-11 09:48:40|540.02|538.02|539.94|537.94|540.02|538.02|539.89|537.89|25
1607680130000|2020-12-11 09:48:50|539.93|537.93|539.65|537.65|539.95|537.95|539.65|537.65|24
1607680140000|2020-12-11 09:49:00|539.68|537.68|539.75|537.75|539.75|537.75|539.58|537.58|21
1607680150000|2020-12-11 09:49:10|539.74|537.74|539.57|537.57|539.75|537.75|539.4|537.4|26
1607680160000|2020-12-11 09:49:20|539.62|537.62|539.55|537.55|539.81|537.81|539.54|537.54|30
1607680170000|2020-12-11 09:49:30|539.54|537.54|539.47|537.47|539.55|537.55|539.42|537.42|21
1607680180000|2020-12-11 09:49:40|539.46|537.46|539.56|537.56|539.56|537.56|539.29|537.29|23
1607680190000|2020-12-11 09:49:50|539.61|537.61|539.75|537.75|540.09|538.09|539.61|537.61|31
1607680200000|2020-12-11 09:50:00|539.73|537.73|539.48|537.48|539.73|537.73|539.48|537.48|31
1607680210000|2020-12-11 09:50:10|539.46|537.46|539.59|537.59|539.6|537.6|539.42|537.42|24
1607680220000|2020-12-11 09:50:20|539.67|537.67|539.2|537.2|539.67|537.67|539.14|537.14|32
1607680230000|2020-12-11 09:50:30|539.25|537.25|539.63|537.63|539.68|537.68|539.25|537.25|27
1607680240000|2020-12-11 09:50:40|539.64|537.64|539.57|537.57|539.71|537.71|539.57|537.57|29
1607680250000|2020-12-11 09:50:50|539.58|537.58|539.99|537.99|540.04|538.04|539.58|537.58|28
1607680260000|2020-12-11 09:51:00|540.03|538.03|540.53|538.53|540.55|538.55|539.97|537.97|35
1607680270000|2020-12-11 09:51:10|540.54|538.54|539.96|537.96|540.62|538.62|539.96|537.96|29
1607680280000|2020-12-11 09:51:20|539.97|537.97|539.87|537.87|540.03|538.03|539.81|537.81|28
1607680290000|2020-12-11 09:51:30|539.9|537.9|539.92|537.92|539.92|537.92|539.75|537.75|31
1607680300000|2020-12-11 09:51:40|539.91|537.91|539.95|537.95|540.21|538.21|539.91|537.91|29
1607680310000|2020-12-11 09:51:50|539.91|537.91|540.06|538.06|540.06|538.06|539.73|537.73|38
1607680320000|2020-12-11 09:52:00|540.1|538.1|540.17|538.17|540.19|538.19|540.1|538.1|27
1607680330000|2020-12-11 09:52:10|540.2|538.2|540.19|538.19|540.2|538.2|540.06|538.06|25
1607680340000|2020-12-11 09:52:20|540.18|538.18|540.49|538.49|540.52|538.52|540.17|538.17|33
1607680350000|2020-12-11 09:52:30|540.58|538.58|540.96|538.96|540.96|538.96|540.58|538.58|31
1607680360000|2020-12-11 09:52:40|540.93|538.93|541.16|539.16|541.17|539.17|540.93|538.93|19
1607680370000|2020-12-11 09:52:50|541.22|539.22|540.6|538.6|541.24|539.24|540.6|538.6|29
1607680380000|2020-12-11 09:53:00|540.61|538.61|540.61|538.61|540.63|538.63|540.52|538.52|16
1607680390000|2020-12-11 09:53:10|540.62|538.62|540.75|538.75|540.78|538.78|540.62|538.62|25
1607680400000|2020-12-11 09:53:20|540.76|538.76|540.68|538.68|540.77|538.77|540.68|538.68|18
1607680410000|2020-12-11 09:53:30|540.64|538.64|540.54|538.54|540.64|538.64|540.44|538.44|22
1607680420000|2020-12-11 09:53:40|540.57|538.57|540.5|538.5|540.57|538.57|540.49|538.49|28
1607680430000|2020-12-11 09:53:50|540.53|538.53|540.57|538.57|540.59|538.59|540.52|538.52|19
1607680440000|2020-12-11 09:54:00|540.58|538.58|540.69|538.69|540.7|538.7|540.5|538.5|20
1607680450000|2020-12-11 09:54:10|540.7|538.7|540.86|538.86|540.89|538.89|540.68|538.68|29
1607680460000|2020-12-11 09:54:20|540.88|538.88|540.7|538.7|540.88|538.88|540.7|538.7|22
1607680470000|2020-12-11 09:54:30|540.71|538.71|540.97|538.97|540.98|538.98|540.71|538.71|25
1607680480000|2020-12-11 09:54:40|540.95|538.95|540.91|538.91|540.97|538.97|540.89|538.89|22
1607680490000|2020-12-11 09:54:50|540.92|538.92|540.94|538.94|540.95|538.95|540.91|538.91|9
1607680500000|2020-12-11 09:55:00|540.95|538.95|541.16|539.16|541.17|539.17|540.94|538.94|16
1607680510000|2020-12-11 09:55:10|541.17|539.17|541.15|539.15|541.18|539.18|541.09|539.09|19
1607680520000|2020-12-11 09:55:20|541.16|539.16|541.17|539.17|541.17|539.17|541.14|539.14|9
1607680530000|2020-12-11 09:55:30|541.16|539.16|541.27|539.27|541.29|539.29|541.11|539.11|26
1607680540000|2020-12-11 09:55:40|541.25|539.25|541.23|539.23|541.29|539.29|541.23|539.23|18
1607680550000|2020-12-11 09:55:50|541.24|539.24|541.3|539.3|541.3|539.3|541.24|539.24|8
1607680560000|2020-12-11 09:56:00|541.27|539.27|541.27|539.27|541.3|539.3|541.27|539.27|10
1607680570000|2020-12-11 09:56:10|541.28|539.28|541.33|539.33|541.33|539.33|541.28|539.28|8
1607680580000|2020-12-11 09:56:20|541.32|539.32|541.3|539.3|541.33|539.33|541.29|539.29|16
1607680590000|2020-12-11 09:56:30|541.31|539.31|541.3|539.3|541.31|539.31|541.3|539.3|2
1607680600000|2020-12-11 09:56:40|541.31|539.31|541.15|539.15|541.32|539.32|541.15|539.15|10
1607680610000|2020-12-11 09:56:50|541.12|539.12|541.01|539.01|541.12|539.12|541.01|539.01|10
1607680620000|2020-12-11 09:57:00|541.02|539.02|541.1|539.1|541.1|539.1|540.96|538.96|17
1607680630000|2020-12-11 09:57:10|541.11|539.11|541.41|539.41|541.41|539.41|541.08|539.08|24
1607680640000|2020-12-11 09:57:20|541.39|539.39|541.55|539.55|541.57|539.57|541.39|539.39|19
1607680650000|2020-12-11 09:57:30|541.53|539.53|541.47|539.47|541.53|539.53|541.44|539.44|26
1607680660000|2020-12-11 09:57:40|541.46|539.46|541.52|539.52|541.54|539.54|541.46|539.46|22
1607680670000|2020-12-11 09:57:50|541.54|539.54|541.63|539.63|541.69|539.69|541.51|539.51|23
1607680680000|2020-12-11 09:58:00|541.65|539.65|541.59|539.59|541.65|539.65|541.58|539.58|15
1607680690000|2020-12-11 09:58:10|541.58|539.58|541.64|539.64|541.64|539.64|541.58|539.58|19
1607680700000|2020-12-11 09:58:20|541.63|539.63|541.69|539.69|541.69|539.69|541.59|539.59|26
1607680710000|2020-12-11 09:58:30|541.61|539.61|542.05|540.05|542.06|540.06|541.61|539.61|27
1607680720000|2020-12-11 09:58:40|542.06|540.06|542.25|540.25|542.25|540.25|542.06|540.06|18
1607680730000|2020-12-11 09:58:50|542.24|540.24|542.26|540.26|542.3|540.3|542.24|540.24|13
1607680740000|2020-12-11 09:59:00|542.28|540.28|542.17|540.17|542.29|540.29|542.17|540.17|16
1607680750000|2020-12-11 09:59:10|542.18|540.18|542.19|540.19|542.19|540.19|542.14|540.14|21
1607680760000|2020-12-11 09:59:20|542.2|540.2|542.28|540.28|542.28|540.28|542.19|540.19|12
1607680770000|2020-12-11 09:59:30|542.27|540.27|542.45|540.45|542.48|540.48|542.27|540.27|19
1607680780000|2020-12-11 09:59:40|542.46|540.46|542.42|540.42|542.47|540.47|542.42|540.42|13
1607680790000|2020-12-11 09:59:50|542.41|540.41|542.53|540.53|542.56|540.56|542.4|540.4|16
1607680800000|2020-12-11 10:00:00|542.5|540.5|542.17|540.17|542.5|540.5|542.15|540.15|32
1607680810000|2020-12-11 10:00:10|542.16|540.16|542.04|540.04|542.16|540.16|542.04|540.04|13
1607680820000|2020-12-11 10:00:20|542.05|540.05|541.96|539.96|542.05|540.05|541.95|539.95|17
1607680830000|2020-12-11 10:00:30|541.97|539.97|542.12|540.12|542.12|540.12|541.95|539.95|15
1607680840000|2020-12-11 10:00:40|542.16|540.16|542.35|540.35|542.35|540.35|542.14|540.14|20
1607680850000|2020-12-11 10:00:50|542.41|540.41|542.52|540.52|542.54|540.54|542.38|540.38|16
1607680860000|2020-12-11 10:01:00|542.55|540.55|542.41|540.41|542.55|540.55|542.41|540.41|17
1607680870000|2020-12-11 10:01:10|542.39|540.39|542.4|540.4|542.41|540.41|542.33|540.33|21
1607680880000|2020-12-11 10:01:20|542.39|540.39|542.42|540.42|542.42|540.42|542.36|540.36|18
1607680890000|2020-12-11 10:01:30|542.5|540.5|542.51|540.51|542.63|540.63|542.48|540.48|21
1607680900000|2020-12-11 10:01:40|542.5|540.5|542.27|540.27|542.51|540.51|542.25|540.25|17
1607680910000|2020-12-11 10:01:50|542.26|540.26|542.18|540.18|542.26|540.26|542.16|540.16|10
1607680920000|2020-12-11 10:02:00|542.19|540.19|542.36|540.36|542.38|540.38|542.18|540.18|22
1607680930000|2020-12-11 10:02:10|542.37|540.37|542.43|540.43|542.49|540.49|542.37|540.37|21
1607680940000|2020-12-11 10:02:20|542.42|540.42|542.47|540.47|542.47|540.47|542.3|540.3|18
1607680950000|2020-12-11 10:02:30|542.48|540.48|542.46|540.46|542.49|540.49|542.45|540.45|17
1607680960000|2020-12-11 10:02:40|542.45|540.45|542.51|540.51|542.52|540.52|542.45|540.45|10
1607680970000|2020-12-11 10:02:50|542.52|540.52|542.52|540.52|542.53|540.53|542.5|540.5|9
1607680980000|2020-12-11 10:03:00|542.53|540.53|542.43|540.43|542.53|540.53|542.43|540.43|11
1607680990000|2020-12-11 10:03:10|542.38|540.38|542.32|540.32|542.43|540.43|542.32|540.32|20
1607681000000|2020-12-11 10:03:20|542.25|540.25|542.16|540.16|542.25|540.25|542.15|540.15|13
1607681010000|2020-12-11 10:03:30|542.14|540.14|542.32|540.32|542.33|540.33|542.14|540.14|24
1607681020000|2020-12-11 10:03:40|542.31|540.31|542.26|540.26|542.32|540.32|542.26|540.26|12
1607681030000|2020-12-11 10:03:50|542.22|540.22|542.59|540.59|542.6|540.6|542.2|540.2|20
1607681040000|2020-12-11 10:04:00|542.57|540.57|542.63|540.63|542.63|540.63|542.54|540.54|14
1607681050000|2020-12-11 10:04:10|542.58|540.58|542.62|540.62|542.76|540.76|542.58|540.58|23
1607681060000|2020-12-11 10:04:20|542.69|540.69|542.76|540.76|542.81|540.81|542.69|540.69|23
1607681070000|2020-12-11 10:04:30|542.77|540.77|542.96|540.96|542.96|540.96|542.77|540.77|16
1607681080000|2020-12-11 10:04:40|543|541|542.93|540.93|543|541|542.93|540.93|23
1607681090000|2020-12-11 10:04:50|542.94|540.94|542.99|540.99|543|541|542.94|540.94|19
1607681100000|2020-12-11 10:05:00|542.97|540.97|542.94|540.94|543.01|541.01|542.94|540.94|18
1607681110000|2020-12-11 10:05:10|542.95|540.95|542.92|540.92|542.97|540.97|542.91|540.91|19
1607681120000|2020-12-11 10:05:20|542.91|540.91|542.8|540.8|542.92|540.92|542.78|540.78|23
1607681130000|2020-12-11 10:05:30|542.78|540.78|542.72|540.72|542.79|540.79|542.71|540.71|12
1607681140000|2020-12-11 10:05:40|542.73|540.73|542.67|540.67|542.73|540.73|542.63|540.63|23
1607681150000|2020-12-11 10:05:50|542.65|540.65|542.66|540.66|542.67|540.67|542.65|540.65|12
1607681160000|2020-12-11 10:06:00|542.67|540.67|542.49|540.49|542.68|540.68|542.48|540.48|17
1607681170000|2020-12-11 10:06:10|542.51|540.51|542.44|540.44|542.52|540.52|542.43|540.43|16
1607681180000|2020-12-11 10:06:20|542.43|540.43|542.4|540.4|542.43|540.43|542.4|540.4|13
1607681190000|2020-12-11 10:06:30|542.41|540.41|542.27|540.27|542.42|540.42|542.26|540.26|25
1607681200000|2020-12-11 10:06:40|542.28|540.28|542.02|540.02|542.28|540.28|542.02|540.02|23
1607681210000|2020-12-11 10:06:50|542.03|540.03|541.66|539.66|542.03|540.03|541.66|539.66|24
1607681220000|2020-12-11 10:07:00|541.65|539.65|541.63|539.63|541.67|539.67|541.62|539.62|13
1607681230000|2020-12-11 10:07:10|541.64|539.64|541.64|539.64|541.67|539.67|541.62|539.62|15
1607681240000|2020-12-11 10:07:20|541.65|539.65|541.25|539.25|541.65|539.65|541.23|539.23|27
1607681250000|2020-12-11 10:07:30|541.24|539.24|541.1|539.1|541.24|539.24|541.08|539.08|17
1607681260000|2020-12-11 10:07:40|541.11|539.11|540.82|538.82|541.12|539.12|540.77|538.77|22
1607681270000|2020-12-11 10:07:50|540.79|538.79|540.68|538.68|540.79|538.79|540.62|538.62|30
1607681280000|2020-12-11 10:08:00|540.7|538.7|541.11|539.11|541.2|539.2|540.7|538.7|27
1607681290000|2020-12-11 10:08:10|541.1|539.1|541.28|539.28|541.28|539.28|541.08|539.08|23
1607681300000|2020-12-11 10:08:20|541.27|539.27|541.09|539.09|541.28|539.28|541.09|539.09|25
1607681310000|2020-12-11 10:08:30|541.07|539.07|541.05|539.05|541.07|539.07|541.04|539.04|20
1607681320000|2020-12-11 10:08:40|541.04|539.04|541.07|539.07|541.07|539.07|541.04|539.04|18
1607681330000|2020-12-11 10:08:50|541.06|539.06|540.81|538.81|541.08|539.08|540.81|538.81|22
1607681340000|2020-12-11 10:09:00|540.82|538.82|540.97|538.97|541|539|540.81|538.81|24
1607681350000|2020-12-11 10:09:10|541|539|541.26|539.26|541.26|539.26|541|539|24
1607681360000|2020-12-11 10:09:20|541.27|539.27|541.3|539.3|541.33|539.33|541.26|539.26|22
1607681370000|2020-12-11 10:09:30|541.29|539.29|541.11|539.11|541.29|539.29|541.1|539.1|20
1607681380000|2020-12-11 10:09:40|541.12|539.12|541.08|539.08|541.17|539.17|541.08|539.08|20
1607681390000|2020-12-11 10:09:50|541.09|539.09|541.26|539.26|541.29|539.29|541.09|539.09|14
1607681400000|2020-12-11 10:10:00|541.27|539.27|541.21|539.21|541.27|539.27|541.11|539.11|21
1607681410000|2020-12-11 10:10:10|541.19|539.19|541.1|539.1|541.22|539.22|541.1|539.1|20
1607681420000|2020-12-11 10:10:20|541.12|539.12|541.1|539.1|541.13|539.13|541.09|539.09|20
1607681430000|2020-12-11 10:10:30|541.11|539.11|541.13|539.13|541.15|539.15|541.11|539.11|12
1607681440000|2020-12-11 10:10:40|541.14|539.14|541.16|539.16|541.16|539.16|541.13|539.13|8
1607681450000|2020-12-11 10:10:50|541.17|539.17|541.38|539.38|541.38|539.38|541.15|539.15|28
1607681460000|2020-12-11 10:11:00|541.39|539.39|541.5|539.5|541.52|539.52|541.34|539.34|17
1607681470000|2020-12-11 10:11:10|541.49|539.49|541.6|539.6|541.62|539.62|541.49|539.49|16
1607681480000|2020-12-11 10:11:20|541.58|539.58|541.57|539.57|541.6|539.6|541.57|539.57|9
1607681490000|2020-12-11 10:11:30|541.52|539.52|541.58|539.58|541.58|539.58|541.52|539.52|12
1607681500000|2020-12-11 10:11:40|541.57|539.57|541.44|539.44|541.57|539.57|541.44|539.44|26
1607681510000|2020-12-11 10:11:50|541.4|539.4|541.44|539.44|541.45|539.45|541.39|539.39|8
1607681520000|2020-12-11 10:12:00|541.48|539.48|541.31|539.31|541.48|539.48|541.31|539.31|20
1607681530000|2020-12-11 10:12:10|541.29|539.29|541.18|539.18|541.29|539.29|541.18|539.18|15
1607681540000|2020-12-11 10:12:20|541.14|539.14|540.75|538.75|541.14|539.14|540.75|538.75|24
1607681550000|2020-12-11 10:12:30|540.73|538.73|540.67|538.67|540.73|538.73|540.62|538.62|19
1607681560000|2020-12-11 10:12:40|540.65|538.65|540.76|538.76|540.89|538.89|540.65|538.65|21
1607681570000|2020-12-11 10:12:50|540.77|538.77|540.76|538.76|540.78|538.78|540.74|538.74|7
1607681580000|2020-12-11 10:13:00|540.78|538.78|540.57|538.57|540.78|538.78|540.54|538.54|26
1607681590000|2020-12-11 10:13:10|540.55|538.55|540.5|538.5|540.57|538.57|540.5|538.5|11
1607681600000|2020-12-11 10:13:20|540.51|538.51|540.65|538.65|540.65|538.65|540.51|538.51|27
1607681610000|2020-12-11 10:13:30|540.64|538.64|540.59|538.59|540.67|538.67|540.58|538.58|20
1607681620000|2020-12-11 10:13:40|540.6|538.6|540.35|538.35|540.62|538.62|540.35|538.35|21
1607681630000|2020-12-11 10:13:50|540.31|538.31|540.02|538.02|540.33|538.33|540.02|538.02|26
1607681640000|2020-12-11 10:14:00|540.03|538.03|540|538|540.03|538.03|539.95|537.95|18
1607681650000|2020-12-11 10:14:10|539.98|537.98|540|538|540.02|538.02|539.98|537.98|24
1607681660000|2020-12-11 10:14:20|540.08|538.08|540.07|538.07|540.17|538.17|540.07|538.07|23
1607681670000|2020-12-11 10:14:30|540.06|538.06|540.02|538.02|540.07|538.07|540.02|538.02|19
1607681680000|2020-12-11 10:14:40|540.03|538.03|540.19|538.19|540.2|538.2|540.03|538.03|19
1607681690000|2020-12-11 10:14:50|540.15|538.15|540.29|538.29|540.37|538.37|540.15|538.15|20
1607681700000|2020-12-11 10:15:00|540.28|538.28|540.29|538.29|540.33|538.33|540.26|538.26|25
1607681710000|2020-12-11 10:15:10|540.28|538.28|540.25|538.25|540.28|538.28|540.24|538.24|6
1607681720000|2020-12-11 10:15:20|540.26|538.26|540.41|538.41|540.42|538.42|540.25|538.25|22
1607681730000|2020-12-11 10:15:30|540.42|538.42|540.51|538.51|540.51|538.51|540.4|538.4|15
1607681740000|2020-12-11 10:15:40|540.5|538.5|540.47|538.47|540.5|538.5|540.46|538.46|15
1607681750000|2020-12-11 10:15:50|540.48|538.48|540.5|538.5|540.53|538.53|540.48|538.48|9
1607681760000|2020-12-11 10:16:00|540.52|538.52|540.57|538.57|540.57|538.57|540.5|538.5|4
1607681770000|2020-12-11 10:16:10|540.56|538.56|540.63|538.63|540.63|538.63|540.56|538.56|2
1607681780000|2020-12-11 10:16:20|540.62|538.62|540.53|538.53|540.62|538.62|540.52|538.52|22
1607681790000|2020-12-11 10:16:30|540.52|538.52|540.44|538.44|540.52|538.52|540.43|538.43|16
1607681800000|2020-12-11 10:16:40|540.43|538.43|540.43|538.43|540.45|538.45|540.41|538.41|16
1607681810000|2020-12-11 10:16:50|540.49|538.49|540.49|538.49|540.49|538.49|540.49|538.49|1
1607681820000|2020-12-11 10:17:00|540.48|538.48|540.48|538.48|540.49|538.49|540.46|538.46|14
1607681830000|2020-12-11 10:17:10|540.46|538.46|540.46|538.46|540.47|538.47|540.45|538.45|9
1607681840000|2020-12-11 10:17:20|540.47|538.47|540.53|538.53|540.54|538.54|540.47|538.47|16
1607681850000|2020-12-11 10:17:30|540.52|538.52|540.64|538.64|540.64|538.64|540.52|538.52|18
1607681860000|2020-12-11 10:17:40|540.61|538.61|540.6|538.6|540.63|538.63|540.58|538.58|23
1607681870000|2020-12-11 10:17:50|540.61|538.61|540.65|538.65|540.67|538.67|540.59|538.59|18
1607681880000|2020-12-11 10:18:00|540.61|538.61|540.63|538.63|540.64|538.64|540.6|538.6|14
1607681890000|2020-12-11 10:18:10|540.62|538.62|540.89|538.89|540.89|538.89|540.57|538.57|23
1607681900000|2020-12-11 10:18:20|540.93|538.93|540.99|538.99|541|539|540.92|538.92|16
1607681910000|2020-12-11 10:18:30|540.98|538.98|540.97|538.97|541|539|540.95|538.95|20
1607681920000|2020-12-11 10:18:40|540.96|538.96|540.97|538.97|540.97|538.97|540.94|538.94|10
1607681930000|2020-12-11 10:18:50|540.98|538.98|541.05|539.05|541.05|539.05|540.9|538.9|13
1607681940000|2020-12-11 10:19:00|541.06|539.06|540.88|538.88|541.08|539.08|540.88|538.88|23
1607681950000|2020-12-11 10:19:10|540.87|538.87|540.86|538.86|540.91|538.91|540.86|538.86|16
1607681960000|2020-12-11 10:19:20|540.87|538.87|540.61|538.61|540.87|538.87|540.61|538.61|13
1607681970000|2020-12-11 10:19:30|540.58|538.58|540.57|538.57|540.61|538.61|540.55|538.55|23
1607681980000|2020-12-11 10:19:40|540.58|538.58|540.53|538.53|540.58|538.58|540.5|538.5|32
1607681990000|2020-12-11 10:19:50|540.54|538.54|540.42|538.42|540.54|538.54|540.42|538.42|25
1607682000000|2020-12-11 10:20:00|540.41|538.41|540.38|538.38|540.44|538.44|540.36|538.36|18
1607682010000|2020-12-11 10:20:10|540.39|538.39|540.38|538.38|540.44|538.44|540.35|538.35|11
1607682020000|2020-12-11 10:20:20|540.42|538.42|540.21|538.21|540.42|538.42|540.2|538.2|18
1607682030000|2020-12-11 10:20:30|540.22|538.22|540.04|538.04|540.22|538.22|540.02|538.02|23
1607682040000|2020-12-11 10:20:40|540.05|538.05|539.59|537.59|540.06|538.06|539.53|537.53|27
1607682050000|2020-12-11 10:20:50|539.58|537.58|539.78|537.78|539.83|537.83|539.58|537.58|32
1607682060000|2020-12-11 10:21:00|539.76|537.76|539.34|537.34|539.76|537.76|539.31|537.31|27
1607682070000|2020-12-11 10:21:10|539.32|537.32|539.61|537.61|539.65|537.65|539.32|537.32|32
1607682080000|2020-12-11 10:21:20|539.55|537.55|539.19|537.19|539.57|537.57|539.19|537.19|27
1607682090000|2020-12-11 10:21:30|539.22|537.22|538.45|536.45|539.24|537.24|538.45|536.45|31
1607682100000|2020-12-11 10:21:40|538.44|536.44|538.76|536.76|538.81|536.81|538.31|536.31|30
1607682110000|2020-12-11 10:21:50|538.78|536.78|538.39|536.39|538.78|536.78|538.03|536.03|37
1607682120000|2020-12-11 10:22:00|538.37|536.37|538.13|536.13|538.49|536.49|538.1|536.1|34
1607682130000|2020-12-11 10:22:10|538.12|536.12|538.02|536.02|538.12|536.12|537.71|535.71|33
1607682140000|2020-12-11 10:22:20|538.11|536.11|538.32|536.32|538.42|536.42|538.09|536.09|33
1607682150000|2020-12-11 10:22:30|538.4|536.4|538.56|536.56|539.03|537.03|538.3|536.3|36
1607682160000|2020-12-11 10:22:40|538.62|536.62|538.37|536.37|538.69|536.69|538.25|536.25|38
1607682170000|2020-12-11 10:22:50|538.39|536.39|538.78|536.78|538.78|536.78|538.39|536.39|29
1607682180000|2020-12-11 10:23:00|538.8|536.8|539.22|537.22|539.22|537.22|538.8|536.8|26
1607682190000|2020-12-11 10:23:10|539.25|537.25|539.74|537.74|539.82|537.82|539.25|537.25|31
1607682200000|2020-12-11 10:23:20|539.75|537.75|539.89|537.89|539.9|537.9|539.74|537.74|25
1607682210000|2020-12-11 10:23:30|539.94|537.94|539.95|537.95|540.04|538.04|539.89|537.89|33
1607682220000|2020-12-11 10:23:40|539.91|537.91|540.73|538.73|540.74|538.74|539.91|537.91|25
1607682230000|2020-12-11 10:23:50|540.76|538.76|541.41|539.41|541.46|539.46|540.73|538.73|25
1607682240000|2020-12-11 10:24:00|541.4|539.4|541.3|539.3|541.47|539.47|541.25|539.25|29
1607682250000|2020-12-11 10:24:10|541.31|539.31|541.44|539.44|541.65|539.65|541.31|539.31|30
1607682260000|2020-12-11 10:24:20|541.43|539.43|541.36|539.36|541.56|539.56|541.33|539.33|26
1607682270000|2020-12-11 10:24:30|541.37|539.37|541.13|539.13|541.4|539.4|541.12|539.12|22
1607682280000|2020-12-11 10:24:40|541.14|539.14|540.96|538.96|541.16|539.16|540.85|538.85|24
1607682290000|2020-12-11 10:24:50|541.03|539.03|541.47|539.47|541.54|539.54|541.03|539.03|29
1607682300000|2020-12-11 10:25:00|541.46|539.46|541.44|539.44|541.56|539.56|541.32|539.32|22
1607682310000|2020-12-11 10:25:10|541.45|539.45|541.84|539.84|541.9|539.9|541.45|539.45|30
1607682320000|2020-12-11 10:25:20|541.85|539.85|542.51|540.51|542.52|540.52|541.84|539.84|25
1607682330000|2020-12-11 10:25:30|542.53|540.53|542.61|540.61|542.65|540.65|542.51|540.51|18
1607682340000|2020-12-11 10:25:40|542.62|540.62|542.91|540.91|543.03|541.03|542.54|540.54|28
1607682350000|2020-12-11 10:25:50|542.96|540.96|543.55|541.55|543.56|541.56|542.85|540.85|31
1607682360000|2020-12-11 10:26:00|543.56|541.56|543.77|541.77|543.79|541.79|543.45|541.45|24
1607682370000|2020-12-11 10:26:10|543.76|541.76|543.77|541.77|543.77|541.77|543.58|541.58|30
1607682380000|2020-12-11 10:26:20|543.79|541.79|544.43|542.43|544.45|542.45|543.79|541.79|33
1607682390000|2020-12-11 10:26:30|544.48|542.48|544.45|542.45|544.71|542.71|544.39|542.39|29
1607682400000|2020-12-11 10:26:40|544.36|542.36|543.43|541.43|544.43|542.43|543.43|541.43|35
1607682410000|2020-12-11 10:26:50|543.44|541.44|544.31|542.31|544.31|542.31|543.24|541.24|32
1607682420000|2020-12-11 10:27:00|544.35|542.35|544.12|542.12|544.39|542.39|544.1|542.1|27
1607682430000|2020-12-11 10:27:10|544.17|542.17|544.34|542.34|544.35|542.35|544.17|542.17|31
1607682440000|2020-12-11 10:27:20|544.32|542.32|544.45|542.45|544.59|542.59|544.32|542.32|28
1607682450000|2020-12-11 10:27:30|544.39|542.39|544.29|542.29|544.41|542.41|544.27|542.27|30
1607682460000|2020-12-11 10:27:40|544.31|542.31|544.33|542.33|544.45|542.45|544.29|542.29|25
1607682470000|2020-12-11 10:27:50|544.31|542.31|544.29|542.29|544.35|542.35|544.27|542.27|29
1607682480000|2020-12-11 10:28:00|544.27|542.27|544.33|542.33|544.33|542.33|544.24|542.24|17
1607682490000|2020-12-11 10:28:10|544.32|542.32|544.38|542.38|544.41|542.41|544.32|542.32|23
1607682500000|2020-12-11 10:28:20|544.37|542.37|544.66|542.66|544.67|542.67|544.36|542.36|31
1607682510000|2020-12-11 10:28:30|544.65|542.65|545.24|543.24|545.26|543.26|544.64|542.64|29
1607682520000|2020-12-11 10:28:40|545.22|543.22|545.52|543.52|545.52|543.52|545.22|543.22|34
1607682530000|2020-12-11 10:28:50|545.61|543.61|545.69|543.69|545.8|543.8|545.61|543.61|23
1607682540000|2020-12-11 10:29:00|545.68|543.68|545.11|543.11|545.68|543.68|545.09|543.09|32
1607682550000|2020-12-11 10:29:10|545.15|543.15|545.37|543.37|545.37|543.37|545.15|543.15|30
1607682560000|2020-12-11 10:29:20|545.4|543.4|545.92|543.92|545.95|543.95|545.38|543.38|36
1607682570000|2020-12-11 10:29:30|545.9|543.9|545.99|543.99|546.14|544.14|545.86|543.86|28
1607682580000|2020-12-11 10:29:40|545.98|543.98|546.09|544.09|546.09|544.09|545.94|543.94|30
1607682590000|2020-12-11 10:29:50|546.08|544.08|545.95|543.95|546.12|544.12|545.95|543.95|28
1607682600000|2020-12-11 10:30:00|545.96|543.96|545.65|543.65|545.96|543.96|545.6|543.6|23
1607682610000|2020-12-11 10:30:10|545.66|543.66|546.03|544.03|546.03|544.03|545.64|543.64|26
1607682620000|2020-12-11 10:30:20|546.02|544.02|546.19|544.19|546.2|544.2|546|544|16
1607682630000|2020-12-11 10:30:30|546.15|544.15|546.38|544.38|546.38|544.38|546.15|544.15|21
1607682640000|2020-12-11 10:30:40|546.42|544.42|546.45|544.45|546.47|544.47|546.36|544.36|34
1607682650000|2020-12-11 10:30:50|546.44|544.44|546.63|544.63|546.78|544.78|546.43|544.43|31
1607682660000|2020-12-11 10:31:00|546.66|544.66|546.55|544.55|546.66|544.66|546.55|544.55|30
1607682670000|2020-12-11 10:31:10|546.56|544.56|546.19|544.19|546.62|544.62|546.19|544.19|28
1607682680000|2020-12-11 10:31:20|546.21|544.21|546.23|544.23|546.24|544.24|546.21|544.21|17
1607682690000|2020-12-11 10:31:30|546.2|544.2|546.18|544.18|546.22|544.22|546.18|544.18|15
1607682700000|2020-12-11 10:31:40|546.15|544.15|545.97|543.97|546.16|544.16|545.97|543.97|16
1607682710000|2020-12-11 10:31:50|545.98|543.98|546.38|544.38|546.46|544.46|545.98|543.98|25
1607682720000|2020-12-11 10:32:00|546.35|544.35|546.27|544.27|546.48|544.48|546.22|544.22|35
1607682730000|2020-12-11 10:32:10|546.3|544.3|546.36|544.36|546.38|544.38|546.22|544.22|25
1607682740000|2020-12-11 10:32:20|546.33|544.33|546.1|544.1|546.37|544.37|546.1|544.1|26
1607682750000|2020-12-11 10:32:30|546.13|544.13|546.25|544.25|546.3|544.3|546.12|544.12|30
1607682760000|2020-12-11 10:32:40|546.26|544.26|546.16|544.16|546.26|544.26|546.12|544.12|24
1607682770000|2020-12-11 10:32:50|546.12|544.12|546.26|544.26|546.3|544.3|546.12|544.12|22
1607682780000|2020-12-11 10:33:00|546.25|544.25|546.12|544.12|546.27|544.27|546.09|544.09|20
1607682790000|2020-12-11 10:33:10|546.11|544.11|546.16|544.16|546.22|544.22|546.07|544.07|30
1607682800000|2020-12-11 10:33:20|546.15|544.15|546.07|544.07|546.17|544.17|546.06|544.06|23
1607682810000|2020-12-11 10:33:30|546.08|544.08|546.12|544.12|546.13|544.13|545.93|543.93|24
1607682820000|2020-12-11 10:33:40|546.1|544.1|545.8|543.8|546.11|544.11|545.8|543.8|27
1607682830000|2020-12-11 10:33:50|545.77|543.77|545.78|543.78|545.82|543.82|545.65|543.65|29
1607682840000|2020-12-11 10:34:00|545.76|543.76|545.85|543.85|545.87|543.87|545.69|543.69|28
1607682850000|2020-12-11 10:34:10|545.86|543.86|545.79|543.79|546.01|544.01|545.79|543.79|18
1607682860000|2020-12-11 10:34:20|545.77|543.77|545.81|543.81|545.82|543.82|545.76|543.76|25
1607682870000|2020-12-11 10:34:30|545.8|543.8|545.74|543.74|545.81|543.81|545.69|543.69|24
1607682880000|2020-12-11 10:34:40|545.71|543.71|545.67|543.67|545.75|543.75|545.64|543.64|20
1607682890000|2020-12-11 10:34:50|545.55|543.55|545.49|543.49|545.61|543.61|545.48|543.48|26
1607682900000|2020-12-11 10:35:00|545.47|543.47|545.45|543.45|545.5|543.5|545.43|543.43|20
1607682910000|2020-12-11 10:35:10|545.43|543.43|545.56|543.56|545.57|543.57|545.41|543.41|16
1607682920000|2020-12-11 10:35:20|545.55|543.55|545.4|543.4|545.55|543.55|545.4|543.4|16
1607682930000|2020-12-11 10:35:30|545.41|543.41|545.26|543.26|545.41|543.41|545.26|543.26|17
1607682940000|2020-12-11 10:35:40|545.23|543.23|545.13|543.13|545.23|543.23|545.11|543.11|18
1607682950000|2020-12-11 10:35:50|545.14|543.14|545.32|543.32|545.32|543.32|545.11|543.11|15
1607682960000|2020-12-11 10:36:00|545.33|543.33|545.3|543.3|545.33|543.33|545.3|543.3|6
1607682970000|2020-12-11 10:36:10|545.32|543.32|545.29|543.29|545.33|543.33|545.27|543.27|14
1607682980000|2020-12-11 10:36:20|545.27|543.27|545.48|543.48|545.52|543.52|545.22|543.22|25
1607682990000|2020-12-11 10:36:30|545.54|543.54|545.82|543.82|545.86|543.86|545.54|543.54|24
1607683000000|2020-12-11 10:36:40|545.8|543.8|545.83|543.83|545.92|543.92|545.78|543.78|27
1607683010000|2020-12-11 10:36:50|545.84|543.84|545.57|543.57|545.84|543.84|545.53|543.53|24
1607683020000|2020-12-11 10:37:00|545.55|543.55|545.54|543.54|545.61|543.61|545.53|543.53|22
1607683030000|2020-12-11 10:37:10|545.58|543.58|545.55|543.55|545.59|543.59|545.54|543.54|19
1607683040000|2020-12-11 10:37:20|545.57|543.57|545.58|543.58|545.59|543.59|545.53|543.53|17
1607683050000|2020-12-11 10:37:30|545.56|543.56|545.44|543.44|545.56|543.56|545.36|543.36|24
1607683060000|2020-12-11 10:37:40|545.45|543.45|545.55|543.55|545.72|543.72|545.45|543.45|26
1607683070000|2020-12-11 10:37:50|545.58|543.58|545.5|543.5|545.58|543.58|545.5|543.5|19
1607683080000|2020-12-11 10:38:00|545.49|543.49|545.47|543.47|545.5|543.5|545.46|543.46|10
1607683090000|2020-12-11 10:38:10|545.43|543.43|545.23|543.23|545.47|543.47|545.22|543.22|14
1607683100000|2020-12-11 10:38:20|545.22|543.22|545.1|543.1|545.23|543.23|545.1|543.1|23
1607683110000|2020-12-11 10:38:30|545.13|543.13|544.97|542.97|545.15|543.15|544.93|542.93|27
1607683120000|2020-12-11 10:38:40|544.73|542.73|544.64|542.64|544.73|542.73|544.64|542.64|19
1607683130000|2020-12-11 10:38:50|544.66|542.66|544.83|542.83|544.83|542.83|544.64|542.64|13
1607683140000|2020-12-11 10:39:00|544.82|542.82|544.66|542.66|544.82|542.82|544.64|542.64|26
1607683150000|2020-12-11 10:39:10|544.64|542.64|544.54|542.54|544.64|542.64|544.5|542.5|13
1607683160000|2020-12-11 10:39:20|544.53|542.53|544.52|542.52|544.54|542.54|544.51|542.51|11
1607683170000|2020-12-11 10:39:30|544.49|542.49|544.39|542.39|544.49|542.49|544.39|542.39|17
1607683180000|2020-12-11 10:39:40|544.38|542.38|544.22|542.22|544.38|542.38|544.21|542.21|19
1607683190000|2020-12-11 10:39:50|544.23|542.23|544.06|542.06|544.23|542.23|544.05|542.05|16
1607683200000|2020-12-11 10:40:00|544.05|542.05|544.12|542.12|544.12|542.12|544.04|542.04|25
1607683210000|2020-12-11 10:40:10|544.11|542.11|544.33|542.33|544.36|542.36|544.1|542.1|26
1607683220000|2020-12-11 10:40:20|544.34|542.34|544.17|542.17|544.35|542.35|544.16|542.16|27
1607683230000|2020-12-11 10:40:30|544.12|542.12|544.13|542.13|544.13|542.13|544.12|542.12|2
1607683240000|2020-12-11 10:40:40|544.12|542.12|544.1|542.1|544.12|542.12|544.1|542.1|3
1607683250000|2020-12-11 10:40:50|544.11|542.11|543.93|541.93|544.11|542.11|543.93|541.93|13
1607683260000|2020-12-11 10:41:00|543.91|541.91|543.86|541.86|543.93|541.93|543.86|541.86|17
1607683270000|2020-12-11 10:41:10|543.91|541.91|543.83|541.83|543.91|541.91|543.81|541.81|13
1607683280000|2020-12-11 10:41:20|543.84|541.84|543.94|541.94|544.03|542.03|543.76|541.76|23
1607683290000|2020-12-11 10:41:30|543.91|541.91|543.79|541.79|543.92|541.92|543.76|541.76|17
1607683300000|2020-12-11 10:41:40|543.8|541.8|543.75|541.75|543.81|541.81|543.75|541.75|10
1607683310000|2020-12-11 10:41:50|543.74|541.74|543.7|541.7|543.74|541.74|543.68|541.68|9
1607683320000|2020-12-11 10:42:00|543.58|541.58|543.47|541.47|543.58|541.58|543.45|541.45|5
1607683330000|2020-12-11 10:42:10|543.46|541.46|543.3|541.3|543.46|541.46|543.29|541.29|4
1607683340000|2020-12-11 10:42:20|543.29|541.29|543.39|541.39|543.42|541.42|543.24|541.24|12
1607683350000|2020-12-11 10:42:30|543.38|541.38|543.41|541.41|543.41|541.41|543.38|541.38|8
1607683360000|2020-12-11 10:42:40|543.37|541.37|543.43|541.43|543.43|541.43|543.37|541.37|13
1607683370000|2020-12-11 10:42:50|543.42|541.42|543.38|541.38|543.42|541.42|543.38|541.38|7
1607683380000|2020-12-11 10:43:00|543.39|541.39|543.41|541.41|543.42|541.42|543.39|541.39|9
1607683390000|2020-12-11 10:43:10|543.4|541.4|543.38|541.38|543.4|541.4|543.37|541.37|9
1607683400000|2020-12-11 10:43:20|543.37|541.37|543.68|541.68|543.68|541.68|543.37|541.37|27
1607683410000|2020-12-11 10:43:30|543.63|541.63|543.38|541.38|543.63|541.63|543.33|541.33|13
1607683420000|2020-12-11 10:43:40|543.39|541.39|543.3|541.3|543.4|541.4|543.3|541.3|11
1607683430000|2020-12-11 10:43:50|543.29|541.29|543.26|541.26|543.29|541.29|543.26|541.26|7
1607683440000|2020-12-11 10:44:00|543.28|541.28|543.25|541.25|543.28|541.28|543.25|541.25|7
1607683450000|2020-12-11 10:44:10|543.31|541.31|543.18|541.18|543.31|541.31|543.12|541.12|11
1607683460000|2020-12-11 10:44:20|543.17|541.17|543.07|541.07|543.23|541.23|543.07|541.07|9
1607683470000|2020-12-11 10:44:30|543.08|541.08|543.1|541.1|543.12|541.12|543.08|541.08|4
1607683500000|2020-12-11 10:45:00|542.99|540.99|542.71|540.71|543|541|542.71|540.71|11
1607683510000|2020-12-11 10:45:10|542.69|540.69|542.69|540.69|542.69|540.69|542.68|540.68|3
1607683520000|2020-12-11 10:45:20|542.7|540.7|542.7|540.7|542.71|540.71|542.7|540.7|3
1607683530000|2020-12-11 10:45:30|542.71|540.71|542.73|540.73|542.73|540.73|542.71|540.71|2
1607683540000|2020-12-11 10:45:40|542.74|540.74|542.74|540.74|542.74|540.74|542.71|540.71|6
1607683550000|2020-12-11 10:45:50|542.73|540.73|542.71|540.71|542.74|540.74|542.71|540.71|5
1607683560000|2020-12-11 10:46:00|542.72|540.72|542.71|540.71|542.72|540.72|542.71|540.71|2
1607683570000|2020-12-11 10:46:10|542.67|540.67|542.56|540.56|542.67|540.67|542.56|540.56|7
1607683580000|2020-12-11 10:46:20|542.57|540.57|542.49|540.49|542.65|540.65|542.48|540.48|10
1607683590000|2020-12-11 10:46:30|542.48|540.48|542.44|540.44|542.48|540.48|542.4|540.4|9
1607683600000|2020-12-11 10:46:40|542.48|540.48|542.48|540.48|542.48|540.48|542.45|540.45|5
1607683610000|2020-12-11 10:46:50|542.45|540.45|542.52|540.52|542.55|540.55|542.45|540.45|11
1607683620000|2020-12-11 10:47:00|542.53|540.53|542.56|540.56|542.57|540.57|542.53|540.53|8
1607683630000|2020-12-11 10:47:10|542.44|540.44|542.32|540.32|542.44|540.44|542.32|540.32|6
1607683640000|2020-12-11 10:47:20|542.31|540.31|542.31|540.31|542.31|540.31|542.31|540.31|1
1607683650000|2020-12-11 10:47:30|542.29|540.29|542.28|540.28|542.3|540.3|542.28|540.28|3
1607683670000|2020-12-11 10:47:50|542.34|540.34|542.54|540.54|542.54|540.54|542.34|540.34|8
1607683680000|2020-12-11 10:48:00|542.55|540.55|542.83|540.83|542.83|540.83|542.55|540.55|13
1607683690000|2020-12-11 10:48:10|542.85|540.85|543|541|543.01|541.01|542.82|540.82|14
1607683700000|2020-12-11 10:48:20|543.03|541.03|543.13|541.13|543.17|541.17|543.03|541.03|24
1607683710000|2020-12-11 10:48:30|543.16|541.16|543.15|541.15|543.2|541.2|543.09|541.09|18
1607683720000|2020-12-11 10:48:40|543.12|541.12|543.1|541.1|543.17|541.17|543.1|541.1|13
1607683730000|2020-12-11 10:48:50|543.08|541.08|543.07|541.07|543.08|541.08|542.96|540.96|15
1607683740000|2020-12-11 10:49:00|543.05|541.05|542.94|540.94|543.05|541.05|542.94|540.94|16
1607683750000|2020-12-11 10:49:10|542.92|540.92|542.68|540.68|542.92|540.92|542.66|540.66|15
1607683760000|2020-12-11 10:49:20|542.71|540.71|542.63|540.63|542.71|540.71|542.6|540.6|9
1607683770000|2020-12-11 10:49:30|542.6|540.6|542.56|540.56|542.61|540.61|542.56|540.56|4
1607683780000|2020-12-11 10:49:40|542.59|540.59|542.55|540.55|542.61|540.61|542.55|540.55|12
1607683790000|2020-12-11 10:49:50|542.54|540.54|542.29|540.29|542.54|540.54|542.29|540.29|21
1607683800000|2020-12-11 10:50:00|542.26|540.26|542.4|540.4|542.42|540.42|542.23|540.23|22
1607683810000|2020-12-11 10:50:10|542.41|540.41|542.44|540.44|542.45|540.45|542.39|540.39|21
1607683820000|2020-12-11 10:50:20|542.43|540.43|542.56|540.56|542.56|540.56|542.42|540.42|22
1607683830000|2020-12-11 10:50:30|542.58|540.58|542.96|540.96|542.96|540.96|542.57|540.57|20
1607683840000|2020-12-11 10:50:40|542.94|540.94|542.92|540.92|542.96|540.96|542.92|540.92|21
1607683850000|2020-12-11 10:50:50|542.91|540.91|542.95|540.95|542.96|540.96|542.91|540.91|19
1607683860000|2020-12-11 10:51:00|542.93|540.93|542.87|540.87|542.94|540.94|542.83|540.83|13
1607683870000|2020-12-11 10:51:10|542.86|540.86|542.83|540.83|542.87|540.87|542.83|540.83|12
1607683880000|2020-12-11 10:51:20|542.84|540.84|542.85|540.85|542.85|540.85|542.81|540.81|11
1607683890000|2020-12-11 10:51:30|542.89|540.89|543.06|541.06|543.09|541.09|542.89|540.89|19
1607683900000|2020-12-11 10:51:40|543.07|541.07|543.03|541.03|543.08|541.08|543.02|541.02|8
1607683910000|2020-12-11 10:51:50|543.05|541.05|543.08|541.08|543.08|541.08|543.03|541.03|20
1607683920000|2020-12-11 10:52:00|543.07|541.07|542.93|540.93|543.11|541.11|542.92|540.92|17
1607683930000|2020-12-11 10:52:10|542.94|540.94|542.84|540.84|542.94|540.94|542.82|540.82|17
1607683940000|2020-12-11 10:52:20|542.83|540.83|542.79|540.79|542.86|540.86|542.79|540.79|15
1607683950000|2020-12-11 10:52:30|542.78|540.78|542.78|540.78|542.79|540.79|542.78|540.78|5
1607683960000|2020-12-11 10:52:40|542.77|540.77|542.72|540.72|542.79|540.79|542.72|540.72|16
1607683970000|2020-12-11 10:52:50|542.69|540.69|542.63|540.63|542.7|540.7|542.62|540.62|16
1607683980000|2020-12-11 10:53:00|542.62|540.62|542.46|540.46|542.62|540.62|542.45|540.45|19
1607683990000|2020-12-11 10:53:10|542.41|540.41|542.11|540.11|542.42|540.42|542.11|540.11|25
1607684000000|2020-12-11 10:53:20|541.99|539.99|541.96|539.96|542|540|541.96|539.96|7
1607684010000|2020-12-11 10:53:30|541.94|539.94|541.46|539.46|541.94|539.94|541.45|539.45|23
1607684020000|2020-12-11 10:53:40|541.47|539.47|541.79|539.79|541.79|539.79|541.26|539.26|31
1607684030000|2020-12-11 10:53:50|541.8|539.8|541.53|539.53|541.8|539.8|541.5|539.5|20
1607684040000|2020-12-11 10:54:00|541.49|539.49|541.28|539.28|541.49|539.49|541.26|539.26|18
1607684050000|2020-12-11 10:54:10|541.25|539.25|541.36|539.36|541.36|539.36|541.25|539.25|23
1607684060000|2020-12-11 10:54:20|541.38|539.38|540.94|538.94|541.38|539.38|540.73|538.73|31
1607684070000|2020-12-11 10:54:30|540.8|538.8|540.72|538.72|540.93|538.93|540.54|538.54|29
1607684080000|2020-12-11 10:54:40|540.66|538.66|540.75|538.75|541.02|539.02|540.66|538.66|29
1607684090000|2020-12-11 10:54:50|540.76|538.76|540.87|538.87|540.98|538.98|540.76|538.76|31
1607684100000|2020-12-11 10:55:00|540.86|538.86|540.6|538.6|540.88|538.88|540.55|538.55|23
1607684110000|2020-12-11 10:55:10|540.59|538.59|540.48|538.48|540.62|538.62|540.39|538.39|27
1607684120000|2020-12-11 10:55:20|540.47|538.47|540.38|538.38|540.47|538.47|540.37|538.37|11
1607684130000|2020-12-11 10:55:30|540.37|538.37|540.8|538.8|540.82|538.82|540.37|538.37|25
1607684140000|2020-12-11 10:55:40|540.78|538.78|540.62|538.62|540.88|538.88|540.62|538.62|25
1607684150000|2020-12-11 10:55:50|540.61|538.61|540.62|538.62|540.64|538.64|540.59|538.59|24
1607684160000|2020-12-11 10:56:00|540.63|538.63|540.65|538.65|540.71|538.71|540.63|538.63|22
1607684170000|2020-12-11 10:56:10|540.66|538.66|540.58|538.58|540.66|538.66|540.58|538.58|5
1607684180000|2020-12-11 10:56:20|540.6|538.6|540.61|538.61|540.61|538.61|540.49|538.49|25
1607684190000|2020-12-11 10:56:30|540.59|538.59|540.77|538.77|540.77|538.77|540.56|538.56|25
1607684200000|2020-12-11 10:56:40|540.78|538.78|540.95|538.95|540.97|538.97|540.77|538.77|17
1607684210000|2020-12-11 10:56:50|540.97|538.97|541.13|539.13|541.13|539.13|540.96|538.96|17
1607684220000|2020-12-11 10:57:00|541.14|539.14|541.28|539.28|541.29|539.29|541.13|539.13|26
1607684230000|2020-12-11 10:57:10|541.29|539.29|541.35|539.35|541.39|539.39|541.29|539.29|19
1607684240000|2020-12-11 10:57:20|541.36|539.36|541.3|539.3|541.37|539.37|541.29|539.29|20
1607684250000|2020-12-11 10:57:30|541.31|539.31|541.17|539.17|541.31|539.31|541.09|539.09|19
1607684260000|2020-12-11 10:57:40|541.21|539.21|541.16|539.16|541.23|539.23|541.16|539.16|17
1607684270000|2020-12-11 10:57:50|541.18|539.18|541.1|539.1|541.2|539.2|541.09|539.09|25
1607684280000|2020-12-11 10:58:00|541.11|539.11|541.14|539.14|541.16|539.16|541.1|539.1|17
1607684290000|2020-12-11 10:58:10|541.15|539.15|541.12|539.12|541.16|539.16|541.12|539.12|18
1607684300000|2020-12-11 10:58:20|541.13|539.13|541.05|539.05|541.14|539.14|541.05|539.05|17
1607684310000|2020-12-11 10:58:30|541.04|539.04|540.9|538.9|541.06|539.06|540.9|538.9|22
1607684320000|2020-12-11 10:58:40|540.91|538.91|540.82|538.82|540.93|538.93|540.78|538.78|17
1607684330000|2020-12-11 10:58:50|540.83|538.83|540.94|538.94|540.95|538.95|540.78|538.78|15
1607684340000|2020-12-11 10:59:00|540.93|538.93|540.88|538.88|540.99|538.99|540.88|538.88|11
1607684350000|2020-12-11 10:59:10|540.89|538.89|540.85|538.85|540.9|538.9|540.85|538.85|8
1607684360000|2020-12-11 10:59:20|540.86|538.86|540.87|538.87|540.88|538.88|540.82|538.82|14
1607684370000|2020-12-11 10:59:30|540.88|538.88|540.81|538.81|540.88|538.88|540.8|538.8|18
1607684380000|2020-12-11 10:59:40|540.8|538.8|540.78|538.78|540.81|538.81|540.73|538.73|19
1607684390000|2020-12-11 10:59:50|540.77|538.77|540.75|538.75|540.79|538.79|540.73|538.73|20
1607684400000|2020-12-11 11:00:00|540.74|538.74|540.51|538.51|540.74|538.74|540.47|538.47|26
1607684410000|2020-12-11 11:00:10|540.48|538.48|540.39|538.39|540.5|538.5|540.36|538.36|21
1607684420000|2020-12-11 11:00:20|540.38|538.38|540.38|538.38|540.41|538.41|540.36|538.36|11
1607684430000|2020-12-11 11:00:30|540.37|538.37|540.29|538.29|540.49|538.49|540.23|538.23|22
1607684440000|2020-12-11 11:00:40|540.32|538.32|540.19|538.19|540.37|538.37|539.97|537.97|22
1607684450000|2020-12-11 11:00:50|540.09|538.09|540.01|538.01|540.38|538.38|539.79|537.79|31
1607684460000|2020-12-11 11:01:00|540|538|539.62|537.62|540.3|538.3|539.55|537.55|24
1607684470000|2020-12-11 11:01:10|539.61|537.61|539.62|537.62|539.7|537.7|539.61|537.61|27
1607684480000|2020-12-11 11:01:20|539.65|537.65|539.55|537.55|539.69|537.69|539.53|537.53|28
1607684490000|2020-12-11 11:01:30|539.48|537.48|539.52|537.52|539.53|537.53|539.36|537.36|29
1607684500000|2020-12-11 11:01:40|539.51|537.51|539.79|537.79|539.79|537.79|539.51|537.51|32
1607684510000|2020-12-11 11:01:50|539.78|537.78|539.93|537.93|539.97|537.97|539.77|537.77|31
1607684520000|2020-12-11 11:02:00|539.92|537.92|539.73|537.73|539.95|537.95|539.71|537.71|27
1607684530000|2020-12-11 11:02:10|539.76|537.76|539.8|537.8|539.82|537.82|539.75|537.75|17
1607684540000|2020-12-11 11:02:20|539.78|537.78|539.69|537.69|539.79|537.79|539.58|537.58|23
1607684550000|2020-12-11 11:02:30|539.67|537.67|539.48|537.48|539.7|537.7|539.45|537.45|26
1607684560000|2020-12-11 11:02:40|539.49|537.49|539.42|537.42|539.57|537.57|539.42|537.42|18
1607684570000|2020-12-11 11:02:50|539.43|537.43|539.3|537.3|539.43|537.43|539.18|537.18|26
1607684580000|2020-12-11 11:03:00|539.28|537.28|538.78|536.78|539.28|537.28|538.76|536.76|29
1607684590000|2020-12-11 11:03:10|538.79|536.79|538.72|536.72|538.8|536.8|538.7|536.7|14
1607684600000|2020-12-11 11:03:20|538.73|536.73|539.14|537.14|539.14|537.14|538.72|536.72|22
1607684610000|2020-12-11 11:03:30|539.15|537.15|538.88|536.88|539.23|537.23|538.88|536.88|29
1607684620000|2020-12-11 11:03:40|538.9|536.9|539.06|537.06|539.06|537.06|538.88|536.88|26
1607684630000|2020-12-11 11:03:50|539.08|537.08|539.02|537.02|539.12|537.12|539.02|537.02|31
1607684640000|2020-12-11 11:04:00|539.06|537.06|539.1|537.1|539.1|537.1|539|537|26
1607684650000|2020-12-11 11:04:10|539.06|537.06|539.18|537.18|539.18|537.18|538.88|536.88|30
1607684660000|2020-12-11 11:04:20|539.19|537.19|539.31|537.31|539.31|537.31|539.19|537.19|18
1607684670000|2020-12-11 11:04:30|539.3|537.3|539.22|537.22|539.3|537.3|539.05|537.05|21
1607684680000|2020-12-11 11:04:40|539.31|537.31|539.04|537.04|539.31|537.31|539.03|537.03|28
1607684690000|2020-12-11 11:04:50|539.03|537.03|539|537|539.03|537.03|538.9|536.9|22
1607684700000|2020-12-11 11:05:00|538.98|536.98|538.85|536.85|539.01|537.01|538.85|536.85|17
1607684710000|2020-12-11 11:05:10|538.89|536.89|539.15|537.15|539.15|537.15|538.76|536.76|27
1607684720000|2020-12-11 11:05:20|539.16|537.16|539.3|537.3|539.3|537.3|539.13|537.13|31
1607684730000|2020-12-11 11:05:30|539.33|537.33|539.06|537.06|539.55|537.55|539.06|537.06|30
1607684740000|2020-12-11 11:05:40|539.07|537.07|539.37|537.37|539.41|537.41|538.97|536.97|30
1607684750000|2020-12-11 11:05:50|539.36|537.36|538.94|536.94|539.36|537.36|538.94|536.94|27
1607684760000|2020-12-11 11:06:00|538.95|536.95|539.11|537.11|539.12|537.12|538.92|536.92|27
1607684770000|2020-12-11 11:06:10|539.1|537.1|539.01|537.01|539.11|537.11|538.99|536.99|18
1607684780000|2020-12-11 11:06:20|539.02|537.02|539.2|537.2|539.2|537.2|538.98|536.98|18
1607684790000|2020-12-11 11:06:30|539.21|537.21|539.26|537.26|539.27|537.27|539.18|537.18|21
1607684800000|2020-12-11 11:06:40|539.29|537.29|539.41|537.41|539.42|537.42|539.23|537.23|15
1607684810000|2020-12-11 11:06:50|539.39|537.39|539.24|537.24|539.43|537.43|539.24|537.24|24
1607684820000|2020-12-11 11:07:00|539.25|537.25|539.5|537.5|539.51|537.51|539.23|537.23|19
1607684830000|2020-12-11 11:07:10|539.51|537.51|539.53|537.53|539.56|537.56|539.5|537.5|26
1607684840000|2020-12-11 11:07:20|539.54|537.54|539.6|537.6|539.6|537.6|539.51|537.51|18
1607684850000|2020-12-11 11:07:30|539.58|537.58|539.91|537.91|539.92|537.92|539.57|537.57|31
1607684860000|2020-12-11 11:07:40|539.92|537.92|540.3|538.3|540.34|538.34|539.89|537.89|25
1607684870000|2020-12-11 11:07:50|540.31|538.31|540.22|538.22|540.32|538.32|540.21|538.21|16
1607684880000|2020-12-11 11:08:00|540.2|538.2|539.98|537.98|540.2|538.2|539.84|537.84|26
1607684890000|2020-12-11 11:08:10|540|538|539.71|537.71|540.01|538.01|539.7|537.7|26
1607684900000|2020-12-11 11:08:20|539.7|537.7|539.86|537.86|539.91|537.91|539.63|537.63|24
1607684910000|2020-12-11 11:08:30|539.87|537.87|539.85|537.85|539.87|537.87|539.72|537.72|24
1607684920000|2020-12-11 11:08:40|539.86|537.86|540.19|538.19|540.19|538.19|539.85|537.85|29
1607684930000|2020-12-11 11:08:50|540.18|538.18|540.04|538.04|540.19|538.19|540.02|538.02|23
1607684940000|2020-12-11 11:09:00|540.02|538.02|540.16|538.16|540.16|538.16|540.02|538.02|18
1607684950000|2020-12-11 11:09:10|540.17|538.17|540.17|538.17|540.2|538.2|540.14|538.14|15
1607684960000|2020-12-11 11:09:20|540.14|538.14|540.1|538.1|540.14|538.14|540.05|538.05|17
1607684970000|2020-12-11 11:09:30|540.11|538.11|540.11|538.11|540.12|538.12|540.09|538.09|19
1607684980000|2020-12-11 11:09:40|540.12|538.12|540.25|538.25|540.34|538.34|540.12|538.12|23
1607684990000|2020-12-11 11:09:50|540.28|538.28|540.23|538.23|540.32|538.32|540.23|538.23|21
1607685000000|2020-12-11 11:10:00|540.21|538.21|540.12|538.12|540.21|538.21|540.11|538.11|19
1607685010000|2020-12-11 11:10:10|540.11|538.11|540.12|538.12|540.14|538.14|540.11|538.11|12
1607685020000|2020-12-11 11:10:20|540.11|538.11|539.81|537.81|540.12|538.12|539.8|537.8|23
1607685030000|2020-12-11 11:10:30|539.82|537.82|539.76|537.76|539.82|537.82|539.73|537.73|21
1607685040000|2020-12-11 11:10:40|539.74|537.74|539.27|537.27|539.75|537.75|539.25|537.25|24
1607685050000|2020-12-11 11:10:50|539.25|537.25|539.35|537.35|539.36|537.36|539.23|537.23|21
1607685060000|2020-12-11 11:11:00|539.36|537.36|539.32|537.32|539.37|537.37|539.27|537.27|24
1607685070000|2020-12-11 11:11:10|539.31|537.31|539.4|537.4|539.4|537.4|539.28|537.28|24
1607685080000|2020-12-11 11:11:20|539.39|537.39|539.68|537.68|539.71|537.71|539.39|537.39|23
1607685090000|2020-12-11 11:11:30|539.69|537.69|539.53|537.53|539.73|537.73|539.53|537.53|16
1607685100000|2020-12-11 11:11:40|539.54|537.54|539.55|537.55|539.56|537.56|539.52|537.52|20
1607685110000|2020-12-11 11:11:50|539.53|537.53|539.55|537.55|539.58|537.58|539.5|537.5|26
1607685120000|2020-12-11 11:12:00|539.54|537.54|539.6|537.6|539.61|537.61|539.53|537.53|24
1607685130000|2020-12-11 11:12:10|539.61|537.61|539.61|537.61|539.63|537.63|539.6|537.6|12
1607685140000|2020-12-11 11:12:20|539.59|537.59|539.61|537.61|539.61|537.61|539.57|537.57|19
1607685150000|2020-12-11 11:12:30|539.62|537.62|539.68|537.68|539.69|537.69|539.61|537.61|21
1607685160000|2020-12-11 11:12:40|539.69|537.69|539.67|537.67|539.7|537.7|539.65|537.65|24
1607685170000|2020-12-11 11:12:50|539.66|537.66|539.67|537.67|539.67|537.67|539.66|537.66|2
1607685180000|2020-12-11 11:13:00|539.65|537.65|539.57|537.57|539.65|537.65|539.54|537.54|11
1607685190000|2020-12-11 11:13:10|539.55|537.55|539.57|537.57|539.57|537.57|539.54|537.54|4
1607685200000|2020-12-11 11:13:20|539.54|537.54|539.3|537.3|539.56|537.56|539.3|537.3|18
1607685210000|2020-12-11 11:13:30|539.31|537.31|539.03|537.03|539.31|537.31|539.03|537.03|24
1607685220000|2020-12-11 11:13:40|539.04|537.04|539.01|537.01|539.14|537.14|538.98|536.98|23
1607685230000|2020-12-11 11:13:50|539.07|537.07|539.04|537.04|539.09|537.09|539|537|20
1607685240000|2020-12-11 11:14:00|539.01|537.01|539.12|537.12|539.16|537.16|539.01|537.01|22
1607685250000|2020-12-11 11:14:10|539.11|537.11|539.06|537.06|539.11|537.11|539.06|537.06|13
1607685260000|2020-12-11 11:14:20|539.05|537.05|539.06|537.06|539.07|537.07|539.03|537.03|23
1607685270000|2020-12-11 11:14:30|539.1|537.1|539.27|537.27|539.33|537.33|539.1|537.1|21
1607685280000|2020-12-11 11:14:40|539.26|537.26|539.3|537.3|539.31|537.31|539.22|537.22|20
1607685290000|2020-12-11 11:14:50|539.25|537.25|539.18|537.18|539.25|537.25|539.12|537.12|18
1607685300000|2020-12-11 11:15:00|539.17|537.17|538.83|536.83|539.18|537.18|538.83|536.83|26
1607685310000|2020-12-11 11:15:10|538.85|536.85|538.6|536.6|538.85|536.85|538.58|536.58|17
1607685320000|2020-12-11 11:15:20|538.58|536.58|538.85|536.85|538.87|536.87|538.57|536.57|27
1607685330000|2020-12-11 11:15:30|538.86|536.86|538.92|536.92|538.95|536.95|538.85|536.85|26
1607685340000|2020-12-11 11:15:40|538.95|536.95|539.09|537.09|539.22|537.22|538.93|536.93|26
1607685350000|2020-12-11 11:15:50|539.04|537.04|538.87|536.87|539.06|537.06|538.82|536.82|30
1607685360000|2020-12-11 11:16:00|538.86|536.86|539.06|537.06|539.07|537.07|538.84|536.84|28
1607685370000|2020-12-11 11:16:10|539.07|537.07|539.12|537.12|539.25|537.25|539.07|537.07|29
1607685380000|2020-12-11 11:16:20|539.16|537.16|539.44|537.44|539.51|537.51|539.13|537.13|28
1607685390000|2020-12-11 11:16:30|539.43|537.43|539.42|537.42|539.45|537.45|539.4|537.4|22
1607685400000|2020-12-11 11:16:40|539.41|537.41|539.51|537.51|539.52|537.52|539.41|537.41|14
1607685410000|2020-12-11 11:16:50|539.5|537.5|539.5|537.5|539.52|537.52|539.49|537.49|15
1607685420000|2020-12-11 11:17:00|539.51|537.51|539.57|537.57|539.58|537.58|539.5|537.5|17
1607685430000|2020-12-11 11:17:10|539.58|537.58|539.65|537.65|539.66|537.66|539.58|537.58|12
1607685440000|2020-12-11 11:17:20|539.64|537.64|539.64|537.64|539.65|537.65|539.63|537.63|5
1607685450000|2020-12-11 11:17:30|539.65|537.65|539.69|537.69|539.69|537.69|539.64|537.64|17
1607685460000|2020-12-11 11:17:40|539.7|537.7|539.7|537.7|539.71|537.71|539.62|537.62|21
1607685470000|2020-12-11 11:17:50|539.71|537.71|539.63|537.63|539.71|537.71|539.62|537.62|15
1607685480000|2020-12-11 11:18:00|539.6|537.6|539.49|537.49|539.6|537.6|539.45|537.45|22
1607685490000|2020-12-11 11:18:10|539.48|537.48|539.56|537.56|539.56|537.56|539.44|537.44|17
1607685500000|2020-12-11 11:18:20|539.54|537.54|539.71|537.71|539.75|537.75|539.53|537.53|18
1607685510000|2020-12-11 11:18:30|539.7|537.7|539.69|537.69|539.71|537.71|539.66|537.66|8
1607685520000|2020-12-11 11:18:40|539.68|537.68|539.74|537.74|539.74|537.74|539.67|537.67|13
1607685530000|2020-12-11 11:18:50|539.75|537.75|540.41|538.41|540.42|538.42|539.73|537.73|28
1607685540000|2020-12-11 11:19:00|540.39|538.39|540.72|538.72|540.72|538.72|540.39|538.39|28
1607685550000|2020-12-11 11:19:10|540.69|538.69|541.37|539.37|541.37|539.37|540.69|538.69|29
1607685560000|2020-12-11 11:19:20|541.39|539.39|541.72|539.72|541.72|539.72|541.39|539.39|22
1607685570000|2020-12-11 11:19:30|541.66|539.66|541.87|539.87|541.97|539.97|541.61|539.61|25
1607685580000|2020-12-11 11:19:40|541.88|539.88|541.75|539.75|541.97|539.97|541.73|539.73|23
1607685590000|2020-12-11 11:19:50|541.8|539.8|541.91|539.91|542.15|540.15|541.77|539.77|29
1607685600000|2020-12-11 11:20:00|541.9|539.9|541.95|539.95|542.06|540.06|541.81|539.81|29
1607685610000|2020-12-11 11:20:10|541.99|539.99|542|540|542.12|540.12|541.98|539.98|25
1607685620000|2020-12-11 11:20:20|541.98|539.98|541.66|539.66|541.98|539.98|541.66|539.66|19
1607685630000|2020-12-11 11:20:30|541.63|539.63|541.62|539.62|541.67|539.67|541.56|539.56|25
1607685640000|2020-12-11 11:20:40|541.63|539.63|541.64|539.64|541.74|539.74|541.61|539.61|29
1607685650000|2020-12-11 11:20:50|541.57|539.57|541.54|539.54|541.62|539.62|541.51|539.51|26
1607685660000|2020-12-11 11:21:00|541.53|539.53|541.25|539.25|541.53|539.53|541.25|539.25|14
1607685670000|2020-12-11 11:21:10|541.24|539.24|541.21|539.21|541.26|539.26|541.21|539.21|15
1607685680000|2020-12-11 11:21:20|541.24|539.24|541.14|539.14|541.32|539.32|541.14|539.14|18
1607685690000|2020-12-11 11:21:30|541.13|539.13|541.21|539.21|541.24|539.24|541.12|539.12|20
1607685700000|2020-12-11 11:21:40|541.23|539.23|541.19|539.19|541.23|539.23|541.17|539.17|18
1607685710000|2020-12-11 11:21:50|541.2|539.2|541.14|539.14|541.23|539.23|541.14|539.14|17
1607685720000|2020-12-11 11:22:00|541.13|539.13|541.07|539.07|541.14|539.14|541.06|539.06|13
1607685730000|2020-12-11 11:22:10|541.08|539.08|541.08|539.08|541.08|539.08|541.07|539.07|3
1607685740000|2020-12-11 11:22:20|541.07|539.07|541.05|539.05|541.07|539.07|540.9|538.9|21
1607685750000|2020-12-11 11:22:30|541.06|539.06|541.02|539.02|541.06|539.06|540.99|538.99|12
1607685760000|2020-12-11 11:22:40|541.04|539.04|541.04|539.04|541.05|539.05|541.04|539.04|5
1607685770000|2020-12-11 11:22:50|541.05|539.05|541.12|539.12|541.12|539.12|541.05|539.05|3
1607685780000|2020-12-11 11:23:00|541.13|539.13|541.13|539.13|541.14|539.14|541.11|539.11|6
1607685790000|2020-12-11 11:23:10|541.12|539.12|541.21|539.21|541.21|539.21|541.12|539.12|11
1607685800000|2020-12-11 11:23:20|541.22|539.22|541.43|539.43|541.48|539.48|541.22|539.22|23
1607685810000|2020-12-11 11:23:30|541.45|539.45|541.33|539.33|541.45|539.45|541.33|539.33|12
1607685820000|2020-12-11 11:23:40|541.42|539.42|541.42|539.42|541.42|539.42|541.42|539.42|1
1607685830000|2020-12-11 11:23:50|541.43|539.43|541.54|539.54|541.54|539.54|541.41|539.41|19
1607685840000|2020-12-11 11:24:00|541.53|539.53|541.56|539.56|541.56|539.56|541.47|539.47|18
1607685850000|2020-12-11 11:24:10|541.55|539.55|541.55|539.55|541.59|539.59|541.55|539.55|7
1607685860000|2020-12-11 11:24:20|541.51|539.51|541.3|539.3|541.51|539.51|541.27|539.27|14
1607685870000|2020-12-11 11:24:30|541.29|539.29|541.12|539.12|541.32|539.32|541.12|539.12|22
1607685880000|2020-12-11 11:24:40|541.14|539.14|541.08|539.08|541.15|539.15|541.07|539.07|17
1607685890000|2020-12-11 11:24:50|541.09|539.09|541.06|539.06|541.09|539.09|541.04|539.04|5
1607685900000|2020-12-11 11:25:00|541.04|539.04|541.01|539.01|541.06|539.06|541|539|6
1607685910000|2020-12-11 11:25:10|541|539|541.14|539.14|541.15|539.15|541|539|17
1607685920000|2020-12-11 11:25:20|541.15|539.15|541.15|539.15|541.15|539.15|541.14|539.14|7
1607685930000|2020-12-11 11:25:30|541.14|539.14|541.07|539.07|541.14|539.14|541.07|539.07|10
1607685940000|2020-12-11 11:25:40|541.06|539.06|540.91|538.91|541.08|539.08|540.91|538.91|16
1607685950000|2020-12-11 11:25:50|540.89|538.89|540.7|538.7|540.92|538.92|540.7|538.7|22
1607685960000|2020-12-11 11:26:00|540.69|538.69|540.63|538.63|540.7|538.7|540.63|538.63|20
1607685970000|2020-12-11 11:26:10|540.64|538.64|540.52|538.52|540.69|538.69|540.5|538.5|23
1607685980000|2020-12-11 11:26:20|540.35|538.35|540.3|538.3|540.38|538.38|540.27|538.27|14
1607685990000|2020-12-11 11:26:30|540.32|538.32|539.84|537.84|540.32|538.32|539.83|537.83|25
1607686000000|2020-12-11 11:26:40|539.82|537.82|539.97|537.97|539.99|537.99|539.82|537.82|21
1607686010000|2020-12-11 11:26:50|539.96|537.96|539.99|537.99|540.04|538.04|539.94|537.94|15
1607686020000|2020-12-11 11:27:00|539.96|537.96|539.89|537.89|539.96|537.96|539.89|537.89|12
1607686030000|2020-12-11 11:27:10|539.9|537.9|539.63|537.63|539.93|537.93|539.63|537.63|25
1607686040000|2020-12-11 11:27:20|539.66|537.66|539.63|537.63|539.67|537.67|539.6|537.6|13
1607686050000|2020-12-11 11:27:30|539.62|537.62|539.34|537.34|539.63|537.63|539.33|537.33|20
1607686060000|2020-12-11 11:27:40|539.33|537.33|539.24|537.24|539.34|537.34|539.24|537.24|16
1607686070000|2020-12-11 11:27:50|539.27|537.27|539.15|537.15|539.29|537.29|539.15|537.15|15
1607686080000|2020-12-11 11:28:00|539.17|537.17|539.35|537.35|539.41|537.41|539.16|537.16|20
1607686090000|2020-12-11 11:28:10|539.34|537.34|539.22|537.22|539.34|537.34|539.21|537.21|20
1607686100000|2020-12-11 11:28:20|539.24|537.24|539.13|537.13|539.24|537.24|539.08|537.08|18
1607686110000|2020-12-11 11:28:30|539.08|537.08|538.85|536.85|539.14|537.14|538.8|536.8|19
1607686120000|2020-12-11 11:28:40|538.84|536.84|538.78|536.78|538.85|536.85|538.78|536.78|18
1607686130000|2020-12-11 11:28:50|538.74|536.74|538.5|536.5|538.74|536.74|538.45|536.45|27
1607686140000|2020-12-11 11:29:00|538.36|536.36|538.24|536.24|538.36|536.36|538.12|536.12|24
1607686150000|2020-12-11 11:29:10|538.12|536.12|538.05|536.05|538.13|536.13|538.04|536.04|16
1607686160000|2020-12-11 11:29:20|538.01|536.01|538.01|536.01|538.05|536.05|538.01|536.01|9
1607686170000|2020-12-11 11:29:30|538|536|538.32|536.32|538.33|536.33|537.87|535.87|26
1607686180000|2020-12-11 11:29:40|538.36|536.36|538.36|536.36|538.58|536.58|538.35|536.35|28
1607686190000|2020-12-11 11:29:50|538.32|536.32|538.01|536.01|538.35|536.35|537.99|535.99|25
1607686200000|2020-12-11 11:30:00|537.98|535.98|537.81|535.81|537.98|535.98|537.81|535.81|18
1607686210000|2020-12-11 11:30:10|537.82|535.82|537.16|535.16|537.87|535.87|537.16|535.16|30
1607686220000|2020-12-11 11:30:20|537.17|535.17|537.17|535.17|537.22|535.22|537.05|535.05|32
1607686230000|2020-12-11 11:30:30|537.18|535.18|537.06|535.06|537.23|535.23|537.06|535.06|30
1607686240000|2020-12-11 11:30:40|537.09|535.09|537.31|535.31|537.34|535.34|537.09|535.09|26
1607686250000|2020-12-11 11:30:50|537.39|535.39|537.75|535.75|537.82|535.82|537.38|535.38|26
1607686260000|2020-12-11 11:31:00|537.76|535.76|537.73|535.73|537.78|535.78|537.67|535.67|25
1607686270000|2020-12-11 11:31:10|537.72|535.72|537.84|535.84|537.84|535.84|537.71|535.71|24
1607686280000|2020-12-11 11:31:20|537.83|535.83|538.33|536.33|538.36|536.36|537.83|535.83|27
1607686290000|2020-12-11 11:31:30|538.35|536.35|539.32|537.32|539.32|537.32|538.35|536.35|26
1607686300000|2020-12-11 11:31:40|539.33|537.33|539.47|537.47|539.74|537.74|539.31|537.31|31
1607686310000|2020-12-11 11:31:50|539.44|537.44|539|537|539.45|537.45|538.99|536.99|26
1607686320000|2020-12-11 11:32:00|538.99|536.99|538.84|536.84|539.02|537.02|538.83|536.83|25
1607686330000|2020-12-11 11:32:10|538.76|536.76|538.63|536.63|538.76|536.76|538.62|536.62|20
1607686340000|2020-12-11 11:32:20|538.61|536.61|538.25|536.25|538.61|536.61|538.23|536.23|29
1607686350000|2020-12-11 11:32:30|538.24|536.24|538.46|536.46|538.51|536.51|538.21|536.21|22
1607686360000|2020-12-11 11:32:40|538.42|536.42|538.54|536.54|538.54|536.54|538.42|536.42|13
1607686370000|2020-12-11 11:32:50|538.53|536.53|538.22|536.22|538.57|536.57|538.22|536.22|23
1607686380000|2020-12-11 11:33:00|538.17|536.17|538.28|536.28|538.3|536.3|538.16|536.16|25
1607686390000|2020-12-11 11:33:10|538.29|536.29|538.24|536.24|538.31|536.31|538.23|536.23|13
1607686400000|2020-12-11 11:33:20|538.25|536.25|538.07|536.07|538.25|536.25|538.05|536.05|14
1607686410000|2020-12-11 11:33:30|538.1|536.1|538.29|536.29|538.29|536.29|538.1|536.1|23
1607686420000|2020-12-11 11:33:40|538.31|536.31|538.33|536.33|538.33|536.33|538.28|536.28|15
1607686430000|2020-12-11 11:33:50|538.34|536.34|538.24|536.24|538.34|536.34|538.18|536.18|25
1607686440000|2020-12-11 11:34:00|538.25|536.25|538.21|536.21|538.27|536.27|538.19|536.19|23
1607686450000|2020-12-11 11:34:10|538.2|536.2|538.19|536.19|538.25|536.25|538.17|536.17|27
1607686460000|2020-12-11 11:34:20|538.18|536.18|538.17|536.17|538.21|536.21|538.14|536.14|22
1607686470000|2020-12-11 11:34:30|538.16|536.16|538.12|536.12|538.18|536.18|538.11|536.11|13
1607686480000|2020-12-11 11:34:40|538.09|536.09|538.03|536.03|538.14|536.14|538.01|536.01|19
1607686490000|2020-12-11 11:34:50|538.01|536.01|538.08|536.08|538.11|536.11|537.97|535.97|23
1607686500000|2020-12-11 11:35:00|538.07|536.07|538.08|536.08|538.12|536.12|538.07|536.07|23
1607686510000|2020-12-11 11:35:10|538.07|536.07|538.12|536.12|538.12|536.12|538.02|536.02|23
1607686520000|2020-12-11 11:35:20|538.14|536.14|538.15|536.15|538.15|536.15|538.09|536.09|20
1607686530000|2020-12-11 11:35:30|538.16|536.16|538.11|536.11|538.16|536.16|538.1|536.1|23
1607686540000|2020-12-11 11:35:40|538.12|536.12|538.2|536.2|538.21|536.21|538.08|536.08|20
1607686550000|2020-12-11 11:35:50|538.19|536.19|538.28|536.28|538.35|536.35|538.19|536.19|19
1607686560000|2020-12-11 11:36:00|538.22|536.22|538.05|536.05|538.22|536.22|538.04|536.04|15
1607686570000|2020-12-11 11:36:10|538.03|536.03|537.91|535.91|538.03|536.03|537.91|535.91|23
1607686580000|2020-12-11 11:36:20|537.88|535.88|537.52|535.52|537.88|535.88|537.52|535.52|22
1607686590000|2020-12-11 11:36:30|537.51|535.51|537.53|535.53|537.6|535.6|537.32|535.32|28
1607686600000|2020-12-11 11:36:40|537.51|535.51|537.46|535.46|537.54|535.54|537.41|535.41|26
1607686610000|2020-12-11 11:36:50|537.45|535.45|537.44|535.44|537.45|535.45|537.3|535.3|23
1607686620000|2020-12-11 11:37:00|537.45|535.45|537.43|535.43|537.46|535.46|537.4|535.4|24
1607686630000|2020-12-11 11:37:10|537.42|535.42|537.84|535.84|537.84|535.84|537.42|535.42|28
1607686640000|2020-12-11 11:37:20|537.87|535.87|538.3|536.3|538.3|536.3|537.86|535.86|30
1607686650000|2020-12-11 11:37:30|538.29|536.29|538.6|536.6|538.6|536.6|537.9|535.9|24
1607686660000|2020-12-11 11:37:40|538.57|536.57|538.24|536.24|538.59|536.59|538.24|536.24|29
1607686670000|2020-12-11 11:37:50|538.16|536.16|538|536|538.16|536.16|537.92|535.92|23
1607686680000|2020-12-11 11:38:00|538.02|536.02|537.96|535.96|538.18|536.18|537.96|535.96|27
1607686690000|2020-12-11 11:38:10|537.93|535.93|537.92|535.92|537.97|535.97|537.92|535.92|27
1607686700000|2020-12-11 11:38:20|537.95|535.95|537.91|535.91|537.95|535.95|537.88|535.88|17
1607686710000|2020-12-11 11:38:30|537.92|535.92|537.79|535.79|537.94|535.94|537.79|535.79|22
1607686720000|2020-12-11 11:38:40|537.73|535.73|537.57|535.57|537.8|535.8|537.57|535.57|21
1607686730000|2020-12-11 11:38:50|537.65|535.65|537.19|535.19|537.65|535.65|537.19|535.19|22
1607686740000|2020-12-11 11:39:00|537.21|535.21|537.14|535.14|537.24|535.24|537.14|535.14|17
1607686750000|2020-12-11 11:39:10|537.13|535.13|537.11|535.11|537.27|535.27|537.09|535.09|16
1607686760000|2020-12-11 11:39:20|537.12|535.12|537.26|535.26|537.28|535.28|537.06|535.06|24
1607686770000|2020-12-11 11:39:30|537.22|535.22|537.22|535.22|537.26|535.26|537.21|535.21|26
1607686780000|2020-12-11 11:39:40|537.21|535.21|537.06|535.06|537.24|535.24|537.06|535.06|20
1607686790000|2020-12-11 11:39:50|537.07|535.07|537.5|535.5|537.5|535.5|537.07|535.07|25
1607686800000|2020-12-11 11:40:00|537.51|535.51|537.89|535.89|537.89|535.89|537.5|535.5|30
1607686810000|2020-12-11 11:40:10|537.88|535.88|538.39|536.39|538.41|536.41|537.88|535.88|26
1607686820000|2020-12-11 11:40:20|538.4|536.4|538.14|536.14|538.4|536.4|538.14|536.14|22
1607686830000|2020-12-11 11:40:30|538.15|536.15|538.14|536.14|538.17|536.17|538.1|536.1|26
1607686840000|2020-12-11 11:40:40|538.22|536.22|538.51|536.51|538.51|536.51|538.22|536.22|24
1607686850000|2020-12-11 11:40:50|538.49|536.49|538.62|536.62|538.66|536.66|538.48|536.48|17
1607686860000|2020-12-11 11:41:00|538.6|536.6|538.36|536.36|538.61|536.61|538.34|536.34|20
1607686870000|2020-12-11 11:41:10|538.35|536.35|538.24|536.24|538.35|536.35|538.22|536.22|24
1607686880000|2020-12-11 11:41:20|538.25|536.25|538.51|536.51|538.54|536.54|538.24|536.24|27
1607686890000|2020-12-11 11:41:30|538.52|536.52|538.32|536.32|538.53|536.53|538.3|536.3|25
1607686900000|2020-12-11 11:41:40|538.31|536.31|538.32|536.32|538.37|536.37|538.29|536.29|25
1607686910000|2020-12-11 11:41:50|538.31|536.31|538.3|536.3|538.32|536.32|538.26|536.26|14
1607686920000|2020-12-11 11:42:00|538.34|536.34|538.48|536.48|538.51|536.51|538.34|536.34|21
1607686930000|2020-12-11 11:42:10|538.51|536.51|538.61|536.61|538.62|536.62|538.49|536.49|24
1607686940000|2020-12-11 11:42:20|538.62|536.62|538.79|536.79|538.79|536.79|538.62|536.62|20
1607686950000|2020-12-11 11:42:30|538.83|536.83|539.11|537.11|539.12|537.12|538.82|536.82|19
1607686960000|2020-12-11 11:42:40|539.1|537.1|539.05|537.05|539.12|537.12|539.02|537.02|24
1607686970000|2020-12-11 11:42:50|539.04|537.04|539.01|537.01|539.05|537.05|539.01|537.01|19
1607686980000|2020-12-11 11:43:00|538.99|536.99|538.71|536.71|539|537|538.71|536.71|22
1607686990000|2020-12-11 11:43:10|538.72|536.72|538.71|536.71|538.72|536.72|538.71|536.71|6
1607687000000|2020-12-11 11:43:20|538.7|536.7|538.64|536.64|538.71|536.71|538.64|536.64|6
1607687010000|2020-12-11 11:43:30|538.66|536.66|538.7|536.7|538.77|536.77|538.62|536.62|15
1607687020000|2020-12-11 11:43:40|538.69|536.69|538.66|536.66|538.7|536.7|538.64|536.64|17
1607687030000|2020-12-11 11:43:50|538.65|536.65|538.73|536.73|538.81|536.81|538.63|536.63|14
1607687040000|2020-12-11 11:44:00|538.72|536.72|538.69|536.69|538.72|536.72|538.56|536.56|21
1607687050000|2020-12-11 11:44:10|538.64|536.64|538.56|536.56|538.64|536.64|538.56|536.56|17
1607687060000|2020-12-11 11:44:20|538.6|536.6|538.34|536.34|538.6|536.6|538.33|536.33|25
1607687070000|2020-12-11 11:44:30|538.36|536.36|538.35|536.35|538.37|536.37|538.31|536.31|14
1607687080000|2020-12-11 11:44:40|538.32|536.32|538.44|536.44|538.48|536.48|538.32|536.32|14
1607687090000|2020-12-11 11:44:50|538.33|536.33|538.33|536.33|538.38|536.38|538.3|536.3|18
1607687100000|2020-12-11 11:45:00|538.37|536.37|538.25|536.25|538.37|536.37|538.25|536.25|17
1607687110000|2020-12-11 11:45:10|538.19|536.19|538.11|536.11|538.22|536.22|538.11|536.11|23
1607687120000|2020-12-11 11:45:20|538.09|536.09|538.03|536.03|538.1|536.1|538.03|536.03|29
1607687130000|2020-12-11 11:45:30|537.99|535.99|537.76|535.76|538|536|537.76|535.76|26
1607687140000|2020-12-11 11:45:40|537.77|535.77|537.8|535.8|537.81|535.81|537.76|535.76|19
1607687150000|2020-12-11 11:45:50|537.79|535.79|537.83|535.83|537.84|535.84|537.76|535.76|21
1607687160000|2020-12-11 11:46:00|537.85|535.85|538.13|536.13|538.16|536.16|537.84|535.84|26
1607687170000|2020-12-11 11:46:10|538.14|536.14|538.14|536.14|538.2|536.2|538.11|536.11|17
1607687180000|2020-12-11 11:46:20|538.21|536.21|538.62|536.62|538.62|536.62|538.21|536.21|26
1607687190000|2020-12-11 11:46:30|538.61|536.61|539.05|537.05|539.05|537.05|538.61|536.61|29
1607687200000|2020-12-11 11:46:40|539.12|537.12|539.23|537.23|539.24|537.24|539.12|537.12|20
1607687210000|2020-12-11 11:46:50|539.19|537.19|539.26|537.26|539.36|537.36|539.19|537.19|30
1607687220000|2020-12-11 11:47:00|539.3|537.3|539.47|537.47|539.64|537.64|539.27|537.27|28
1607687230000|2020-12-11 11:47:10|539.49|537.49|539.87|537.87|539.87|537.87|539.49|537.49|15
1607687240000|2020-12-11 11:47:20|539.86|537.86|539.94|537.94|539.95|537.95|539.86|537.86|21
1607687250000|2020-12-11 11:47:30|539.93|537.93|539.94|537.94|539.95|537.95|539.91|537.91|19
1607687260000|2020-12-11 11:47:40|539.93|537.93|539.88|537.88|540|538|539.88|537.88|20
1607687270000|2020-12-11 11:47:50|539.89|537.89|539.9|537.9|539.9|537.9|539.82|537.82|24
1607687280000|2020-12-11 11:48:00|539.88|537.88|539.94|537.94|540.01|538.01|539.87|537.87|22
1607687290000|2020-12-11 11:48:10|539.93|537.93|539.94|537.94|539.97|537.97|539.92|537.92|16
1607687300000|2020-12-11 11:48:20|539.95|537.95|539.94|537.94|539.96|537.96|539.92|537.92|16
1607687310000|2020-12-11 11:48:30|539.93|537.93|539.93|537.93|539.95|537.95|539.92|537.92|9
1607687320000|2020-12-11 11:48:40|539.92|537.92|539.92|537.92|539.94|537.94|539.92|537.92|10
1607687330000|2020-12-11 11:48:50|539.94|537.94|539.88|537.88|539.94|537.94|539.83|537.83|9
1607687340000|2020-12-11 11:49:00|539.81|537.81|539.61|537.61|539.81|537.81|539.61|537.61|17
1607687350000|2020-12-11 11:49:10|539.59|537.59|539.2|537.2|539.59|537.59|539.1|537.1|31
1607687360000|2020-12-11 11:49:20|539.24|537.24|539.04|537.04|539.24|537.24|539.04|537.04|19
1607687370000|2020-12-11 11:49:30|539.03|537.03|538.59|536.59|539.03|537.03|538.56|536.56|25
1607687380000|2020-12-11 11:49:40|538.58|536.58|538.6|536.6|538.62|536.62|538.58|536.58|16
1607687390000|2020-12-11 11:49:50|538.59|536.59|538.75|536.75|538.75|536.75|538.58|536.58|15
1607687400000|2020-12-11 11:50:00|538.76|536.76|538.75|536.75|538.77|536.77|538.75|536.75|12
1607687410000|2020-12-11 11:50:10|538.74|536.74|538.75|536.75|538.77|536.77|538.72|536.72|16
1607687420000|2020-12-11 11:50:20|538.74|536.74|539.21|537.21|539.21|537.21|538.74|536.74|29
1607687430000|2020-12-11 11:50:30|539.18|537.18|539.25|537.25|539.31|537.31|539.18|537.18|20
1607687440000|2020-12-11 11:50:40|539.24|537.24|539.04|537.04|539.28|537.28|538.94|536.94|29
1607687450000|2020-12-11 11:50:50|539.05|537.05|539.05|537.05|539.09|537.09|538.98|536.98|22
1607687460000|2020-12-11 11:51:00|539.06|537.06|539.04|537.04|539.07|537.07|539.03|537.03|16
1607687470000|2020-12-11 11:51:10|539.06|537.06|539.31|537.31|539.32|537.32|539.04|537.04|23
1607687480000|2020-12-11 11:51:20|539.32|537.32|539.51|537.51|539.52|537.52|539.32|537.32|27
1607687490000|2020-12-11 11:51:30|539.52|537.52|539.6|537.6|539.67|537.67|539.52|537.52|18
1607687500000|2020-12-11 11:51:40|539.59|537.59|539.56|537.56|539.67|537.67|539.53|537.53|23
1607687510000|2020-12-11 11:51:50|539.57|537.57|539.55|537.55|539.6|537.6|539.54|537.54|22
1607687520000|2020-12-11 11:52:00|539.56|537.56|539.63|537.63|539.63|537.63|539.52|537.52|18
1607687530000|2020-12-11 11:52:10|539.62|537.62|539.69|537.69|539.7|537.7|539.62|537.62|25
1607687540000|2020-12-11 11:52:20|539.68|537.68|539.76|537.76|539.79|537.79|539.68|537.68|19
1607687550000|2020-12-11 11:52:30|539.78|537.78|539.79|537.79|539.81|537.81|539.78|537.78|15
1607687560000|2020-12-11 11:52:40|539.76|537.76|539.78|537.78|539.83|537.83|539.72|537.72|19
1607687570000|2020-12-11 11:52:50|539.79|537.79|539.81|537.81|539.83|537.83|539.79|537.79|22
1607687580000|2020-12-11 11:53:00|539.79|537.79|539.61|537.61|539.8|537.8|539.6|537.6|19
1607687590000|2020-12-11 11:53:10|539.62|537.62|539.62|537.62|539.64|537.64|539.62|537.62|5
1607687600000|2020-12-11 11:53:20|539.63|537.63|539.75|537.75|539.77|537.77|539.63|537.63|18
1607687610000|2020-12-11 11:53:30|539.76|537.76|539.8|537.8|539.8|537.8|539.75|537.75|5
1607687620000|2020-12-11 11:53:40|539.82|537.82|539.79|537.79|539.85|537.85|539.78|537.78|13
1607687630000|2020-12-11 11:53:50|539.8|537.8|539.79|537.79|539.8|537.8|539.79|537.79|6
1607687640000|2020-12-11 11:54:00|539.8|537.8|539.77|537.77|539.8|537.8|539.75|537.75|12
1607687650000|2020-12-11 11:54:10|539.74|537.74|539.78|537.78|539.78|537.78|539.72|537.72|8
1607687660000|2020-12-11 11:54:20|539.79|537.79|539.73|537.73|539.81|537.81|539.72|537.72|12
1607687670000|2020-12-11 11:54:30|539.72|537.72|539.71|537.71|539.72|537.72|539.7|537.7|13
1607687680000|2020-12-11 11:54:40|539.72|537.72|539.63|537.63|539.72|537.72|539.59|537.59|23
1607687690000|2020-12-11 11:54:50|539.64|537.64|539.64|537.64|539.67|537.67|539.6|537.6|22
1607687700000|2020-12-11 11:55:00|539.65|537.65|539.72|537.72|539.78|537.78|539.63|537.63|22
1607687710000|2020-12-11 11:55:10|539.73|537.73|539.69|537.69|539.73|537.73|539.67|537.67|22
1607687720000|2020-12-11 11:55:20|539.7|537.7|540.05|538.05|540.06|538.06|539.7|537.7|25
1607687730000|2020-12-11 11:55:30|540.06|538.06|540.14|538.14|540.14|538.14|540.03|538.03|16
1607687740000|2020-12-11 11:55:40|540.15|538.15|540.05|538.05|540.19|538.19|540.05|538.05|21
1607687750000|2020-12-11 11:55:50|540.07|538.07|540.22|538.22|540.22|538.22|540.07|538.07|21
1607687760000|2020-12-11 11:56:00|540.23|538.23|540.2|538.2|540.23|538.23|540.17|538.17|20
1607687770000|2020-12-11 11:56:10|540.21|538.21|540.27|538.27|540.29|538.29|540.2|538.2|10
1607687780000|2020-12-11 11:56:20|540.26|538.26|540.23|538.23|540.27|538.27|540.23|538.23|13
1607687790000|2020-12-11 11:56:30|540.24|538.24|540.24|538.24|540.25|538.25|540.23|538.23|6
1607687800000|2020-12-11 11:56:40|540.26|538.26|540.27|538.27|540.28|538.28|540.24|538.24|11
1607687810000|2020-12-11 11:56:50|540.25|538.25|540.19|538.19|540.27|538.27|540.17|538.17|13
1607687820000|2020-12-11 11:57:00|540.16|538.16|540.11|538.11|540.18|538.18|540.11|538.11|16
1607687830000|2020-12-11 11:57:10|540.09|538.09|540.08|538.08|540.11|538.11|540.06|538.06|13
1607687840000|2020-12-11 11:57:20|540.1|538.1|540.12|538.12|540.12|538.12|540.08|538.08|11
1607687850000|2020-12-11 11:57:30|540.1|538.1|540.09|538.09|540.1|538.1|540.08|538.08|10
1607687860000|2020-12-11 11:57:40|540.08|538.08|540.12|538.12|540.12|538.12|540.08|538.08|14
1607687870000|2020-12-11 11:57:50|540.2|538.2|540.32|538.32|540.37|538.37|540.2|538.2|18
1607687880000|2020-12-11 11:58:00|540.31|538.31|540.28|538.28|540.31|538.31|540.27|538.27|15
1607687890000|2020-12-11 11:58:10|540.29|538.29|540.24|538.24|540.29|538.29|540.22|538.22|14
1607687900000|2020-12-11 11:58:20|540.23|538.23|540.16|538.16|540.35|538.35|540.12|538.12|23
1607687910000|2020-12-11 11:58:30|540.03|538.03|539.99|537.99|540.06|538.06|539.99|537.99|23
1607687920000|2020-12-11 11:58:40|540.08|538.08|539.96|537.96|540.08|538.08|539.89|537.89|19
1607687930000|2020-12-11 11:58:50|539.97|537.97|540.02|538.02|540.02|538.02|539.9|537.9|24
1607687940000|2020-12-11 11:59:00|540.01|538.01|539.88|537.88|540.01|538.01|539.88|537.88|11
1607687950000|2020-12-11 11:59:10|539.89|537.89|539.88|537.88|539.9|537.9|539.87|537.87|10
1607687960000|2020-12-11 11:59:20|539.87|537.87|539.87|537.87|539.9|537.9|539.85|537.85|16
1607687970000|2020-12-11 11:59:30|539.86|537.86|539.91|537.91|539.92|537.92|539.85|537.85|13
1607687980000|2020-12-11 11:59:40|539.9|537.9|539.93|537.93|539.93|537.93|539.88|537.88|14
1607687990000|2020-12-11 11:59:50|539.92|537.92|539.75|537.75|539.92|537.92|539.75|537.75|19
1607688000000|2020-12-11 12:00:00|539.76|537.76|539.27|537.27|539.76|537.76|539.27|537.27|22
1607688010000|2020-12-11 12:00:10|539.25|537.25|538.87|536.87|539.26|537.26|538.87|536.87|30
1607688020000|2020-12-11 12:00:20|538.86|536.86|538.89|536.89|538.89|536.89|538.8|536.8|20
1607688030000|2020-12-11 12:00:30|538.9|536.9|539.19|537.19|539.2|537.2|538.9|536.9|26
1607688040000|2020-12-11 12:00:40|539.18|537.18|539.11|537.11|539.18|537.18|539.04|537.04|17
1607688050000|2020-12-11 12:00:50|539.15|537.15|539.38|537.38|539.39|537.39|539.15|537.15|26
1607688060000|2020-12-11 12:01:00|539.39|537.39|539.73|537.73|539.73|537.73|539.35|537.35|26
1607688070000|2020-12-11 12:01:10|539.88|537.88|540.29|538.29|540.29|538.29|539.76|537.76|22
1607688080000|2020-12-11 12:01:20|540.52|538.52|540.8|538.8|540.85|538.85|540.52|538.52|30
1607688090000|2020-12-11 12:01:30|540.82|538.82|540.88|538.88|540.9|538.9|540.79|538.79|20
1607688100000|2020-12-11 12:01:40|540.86|538.86|540.84|538.84|540.87|538.87|540.8|538.8|28
1607688110000|2020-12-11 12:01:50|540.81|538.81|541.04|539.04|541.06|539.06|540.8|538.8|27
1607688120000|2020-12-11 12:02:00|541.07|539.07|541.24|539.24|541.24|539.24|541.05|539.05|30
1607688130000|2020-12-11 12:02:10|541.16|539.16|541.25|539.25|541.35|539.35|541.16|539.16|31
1607688140000|2020-12-11 12:02:20|541.24|539.24|541.16|539.16|541.34|539.34|541.1|539.1|33
1607688150000|2020-12-11 12:02:30|541.28|539.28|541.28|539.28|541.32|539.32|541.24|539.24|22
1607688160000|2020-12-11 12:02:40|541.26|539.26|541.69|539.69|541.69|539.69|541.26|539.26|24
1607688170000|2020-12-11 12:02:50|541.71|539.71|541.68|539.68|541.73|539.73|541.54|539.54|30
1607688180000|2020-12-11 12:03:00|541.67|539.67|541.67|539.67|541.68|539.68|541.57|539.57|26
1607688190000|2020-12-11 12:03:10|541.66|539.66|541.9|539.9|541.9|539.9|541.66|539.66|25
1607688200000|2020-12-11 12:03:20|541.91|539.91|541.84|539.84|541.92|539.92|541.84|539.84|22
1607688210000|2020-12-11 12:03:30|541.82|539.82|541.68|539.68|541.85|539.85|541.66|539.66|22
1607688220000|2020-12-11 12:03:40|541.66|539.66|541.77|539.77|541.79|539.79|541.66|539.66|27
1607688230000|2020-12-11 12:03:50|541.79|539.79|541.87|539.87|541.87|539.87|541.76|539.76|27
1607688240000|2020-12-11 12:04:00|541.89|539.89|541.89|539.89|541.93|539.93|541.88|539.88|22
1607688250000|2020-12-11 12:04:10|541.88|539.88|542.02|540.02|542.02|540.02|541.85|539.85|28
1607688260000|2020-12-11 12:04:20|542.03|540.03|541.97|539.97|542.05|540.05|541.96|539.96|29
1607688270000|2020-12-11 12:04:30|541.96|539.96|542.01|540.01|542.07|540.07|541.96|539.96|22
1607688280000|2020-12-11 12:04:40|542.02|540.02|542.07|540.07|542.13|540.13|542|540|21
1607688290000|2020-12-11 12:04:50|542.06|540.06|542.25|540.25|542.26|540.26|542.06|540.06|22
1607688300000|2020-12-11 12:05:00|542.26|540.26|541.96|539.96|542.27|540.27|541.96|539.96|23
1607688310000|2020-12-11 12:05:10|541.98|539.98|542.04|540.04|542.06|540.06|541.93|539.93|31
1607688320000|2020-12-11 12:05:20|542.15|540.15|542.16|540.16|542.16|540.16|542.15|540.15|8
1607688330000|2020-12-11 12:05:30|542.17|540.17|541.96|539.96|542.17|540.17|541.94|539.94|25
1607688340000|2020-12-11 12:05:40|541.95|539.95|541.89|539.89|541.99|539.99|541.79|539.79|27
1607688350000|2020-12-11 12:05:50|541.88|539.88|541.96|539.96|542.03|540.03|541.86|539.86|18
1607688360000|2020-12-11 12:06:00|541.98|539.98|541.8|539.8|541.98|539.98|541.78|539.78|23
1607688370000|2020-12-11 12:06:10|541.79|539.79|541.8|539.8|541.81|539.81|541.77|539.77|16
1607688380000|2020-12-11 12:06:20|541.81|539.81|541.77|539.77|541.83|539.83|541.73|539.73|24
1607688390000|2020-12-11 12:06:30|541.76|539.76|541.76|539.76|541.78|539.78|541.74|539.74|14
1607688400000|2020-12-11 12:06:40|541.75|539.75|541.67|539.67|541.75|539.75|541.65|539.65|14
1607688410000|2020-12-11 12:06:50|541.66|539.66|541.61|539.61|541.71|539.71|541.61|539.61|13
1607688420000|2020-12-11 12:07:00|541.6|539.6|541.77|539.77|541.79|539.79|541.55|539.55|17
1607688430000|2020-12-11 12:07:10|541.78|539.78|541.83|539.83|541.88|539.88|541.76|539.76|23
1607688440000|2020-12-11 12:07:20|541.84|539.84|541.77|539.77|541.88|539.88|541.77|539.77|18
1607688450000|2020-12-11 12:07:30|541.79|539.79|541.78|539.78|541.79|539.79|541.71|539.71|29
1607688460000|2020-12-11 12:07:40|541.8|539.8|541.75|539.75|541.8|539.8|541.75|539.75|12
1607688470000|2020-12-11 12:07:50|541.77|539.77|541.61|539.61|541.77|539.77|541.57|539.57|23
1607688480000|2020-12-11 12:08:00|541.63|539.63|541.62|539.62|541.73|539.73|541.55|539.55|16
1607688490000|2020-12-11 12:08:10|541.59|539.59|541.68|539.68|541.73|539.73|541.59|539.59|20
1607688500000|2020-12-11 12:08:20|541.67|539.67|541.49|539.49|541.68|539.68|541.49|539.49|16
1607688510000|2020-12-11 12:08:30|541.54|539.54|541.41|539.41|541.54|539.54|541.4|539.4|26
1607688520000|2020-12-11 12:08:40|541.4|539.4|541.22|539.22|541.43|539.43|541.21|539.21|22
1607688530000|2020-12-11 12:08:50|541.24|539.24|541.11|539.11|541.24|539.24|541.08|539.08|30
1607688540000|2020-12-11 12:09:00|541.13|539.13|541.14|539.14|541.28|539.28|541.1|539.1|15
1607688550000|2020-12-11 12:09:10|541.12|539.12|541|539|541.18|539.18|540.97|538.97|18
1607688560000|2020-12-11 12:09:20|540.99|538.99|540.9|538.9|541|539|540.9|538.9|17
1607688570000|2020-12-11 12:09:30|540.92|538.92|540.87|538.87|540.92|538.92|540.87|538.87|19
1607688580000|2020-12-11 12:09:40|540.88|538.88|540.78|538.78|540.88|538.88|540.78|538.78|17
1607688590000|2020-12-11 12:09:50|540.8|538.8|540.78|538.78|540.8|538.8|540.78|538.78|2
1607688600000|2020-12-11 12:10:00|540.8|538.8|540.79|538.79|540.82|538.82|540.79|538.79|7
1607688610000|2020-12-11 12:10:10|540.8|538.8|540.82|538.82|540.82|538.82|540.76|538.76|13
1607688620000|2020-12-11 12:10:20|540.8|538.8|540.82|538.82|540.83|538.83|540.8|538.8|15
1607688630000|2020-12-11 12:10:30|540.83|538.83|540.71|538.71|540.83|538.83|540.7|538.7|28
1607688640000|2020-12-11 12:10:40|540.69|538.69|540.71|538.71|540.72|538.72|540.69|538.69|14
1607688650000|2020-12-11 12:10:50|540.57|538.57|539.91|537.91|540.57|538.57|539.91|537.91|26
1607688660000|2020-12-11 12:11:00|539.95|537.95|539.79|537.79|539.95|537.95|539.79|537.79|26
1607688670000|2020-12-11 12:11:10|539.78|537.78|539.69|537.69|539.8|537.8|539.67|537.67|21
1607688680000|2020-12-11 12:11:20|539.7|537.7|539.01|537.01|539.71|537.71|539.01|537.01|34
1607688690000|2020-12-11 12:11:30|538.98|536.98|538.79|536.79|538.99|536.99|538.61|536.61|30
1607688700000|2020-12-11 12:11:40|538.77|536.77|538.75|536.75|538.81|536.81|538.72|536.72|31
1607688710000|2020-12-11 12:11:50|538.73|536.73|538.62|536.62|538.73|536.73|538.61|536.61|27
1607688720000|2020-12-11 12:12:00|538.59|536.59|538.41|536.41|538.62|536.62|538.37|536.37|30
1607688730000|2020-12-11 12:12:10|538.37|536.37|538.06|536.06|538.37|536.37|538.03|536.03|29
1607688740000|2020-12-11 12:12:20|538.08|536.08|538.23|536.23|538.24|536.24|538.06|536.06|24
1607688750000|2020-12-11 12:12:30|538.19|536.19|538.27|536.27|538.27|536.27|538.18|536.18|20
1607688760000|2020-12-11 12:12:40|538.26|536.26|538.21|536.21|538.5|536.5|538.21|536.21|27
1607688770000|2020-12-11 12:12:50|538.2|536.2|538.24|536.24|538.28|536.28|538.11|536.11|26
1607688780000|2020-12-11 12:13:00|538.27|536.27|538.53|536.53|538.53|536.53|538.23|536.23|25
1607688790000|2020-12-11 12:13:10|538.56|536.56|538.92|536.92|538.93|536.93|538.55|536.55|32
1607688800000|2020-12-11 12:13:20|538.91|536.91|539.12|537.12|539.13|537.13|538.9|536.9|24
1607688810000|2020-12-11 12:13:30|539.13|537.13|538.76|536.76|539.16|537.16|538.76|536.76|24
1607688820000|2020-12-11 12:13:40|538.77|536.77|538.72|536.72|538.84|536.84|538.72|536.72|20
1607688830000|2020-12-11 12:13:50|538.73|536.73|538.69|536.69|538.74|536.74|538.67|536.67|15
1607688840000|2020-12-11 12:14:00|538.7|536.7|539|537|539|537|538.7|536.7|30
1607688850000|2020-12-11 12:14:10|539.06|537.06|539.25|537.25|539.31|537.31|539.06|537.06|24
1607688860000|2020-12-11 12:14:20|539.24|537.24|539.36|537.36|539.36|537.36|539.22|537.22|15
1607688870000|2020-12-11 12:14:30|539.35|537.35|539.36|537.36|539.37|537.37|539.34|537.34|11
1607688880000|2020-12-11 12:14:40|539.35|537.35|539.09|537.09|539.35|537.35|539.07|537.07|20
1607688890000|2020-12-11 12:14:50|539.1|537.1|539.16|537.16|539.24|537.24|539.1|537.1|23
1607688900000|2020-12-11 12:15:00|539.15|537.15|539.06|537.06|539.17|537.17|539.06|537.06|21
1607688910000|2020-12-11 12:15:10|539.05|537.05|539.08|537.08|539.08|537.08|539.05|537.05|16
1607688920000|2020-12-11 12:15:20|539.09|537.09|539.2|537.2|539.2|537.2|539.05|537.05|19
1607688930000|2020-12-11 12:15:30|539.21|537.21|539.37|537.37|539.37|537.37|539.17|537.17|16
1607688940000|2020-12-11 12:15:40|539.38|537.38|539.58|537.58|539.59|537.59|539.37|537.37|16
1607688950000|2020-12-11 12:15:50|539.59|537.59|539.55|537.55|539.59|537.59|539.53|537.53|10
1607688960000|2020-12-11 12:16:00|539.58|537.58|539.59|537.59|539.6|537.6|539.58|537.58|12
1607688970000|2020-12-11 12:16:10|539.61|537.61|540.1|538.1|540.1|538.1|539.6|537.6|25
1607688980000|2020-12-11 12:16:20|540.14|538.14|540.52|538.52|540.52|538.52|540.14|538.14|18
1607688990000|2020-12-11 12:16:30|540.51|538.51|540.63|538.63|540.7|538.7|540.51|538.51|25
1607689000000|2020-12-11 12:16:40|540.62|538.62|541.01|539.01|541.01|539.01|540.62|538.62|24
1607689010000|2020-12-11 12:16:50|541.04|539.04|541.32|539.32|541.33|539.33|541.04|539.04|31
1607689020000|2020-12-11 12:17:00|541.31|539.31|541.24|539.24|541.34|539.34|541.2|539.2|24
1607689030000|2020-12-11 12:17:10|541.25|539.25|541.42|539.42|541.44|539.44|541.16|539.16|30
1607689040000|2020-12-11 12:17:20|541.46|539.46|541.49|539.49|541.57|539.57|541.4|539.4|24
1607689050000|2020-12-11 12:17:30|541.5|539.5|541.61|539.61|541.62|539.62|541.5|539.5|19
1607689060000|2020-12-11 12:17:40|541.58|539.58|541.61|539.61|541.64|539.64|541.56|539.56|30
1607689070000|2020-12-11 12:17:50|541.63|539.63|541.6|539.6|541.65|539.65|541.59|539.59|23
1607689080000|2020-12-11 12:18:00|541.64|539.64|541.51|539.51|541.64|539.64|541.5|539.5|28
1607689090000|2020-12-11 12:18:10|541.5|539.5|541.67|539.67|541.67|539.67|541.5|539.5|28
1607689100000|2020-12-11 12:18:20|541.66|539.66|541.63|539.63|541.66|539.66|541.6|539.6|20
1607689110000|2020-12-11 12:18:30|541.64|539.64|541.89|539.89|541.9|539.9|541.64|539.64|16
1607689120000|2020-12-11 12:18:40|541.94|539.94|542.46|540.46|542.46|540.46|541.94|539.94|31
1607689130000|2020-12-11 12:18:50|542.45|540.45|542.76|540.76|542.76|540.76|542.45|540.45|26
1607689140000|2020-12-11 12:19:00|542.77|540.77|542.59|540.59|542.79|540.79|542.57|540.57|27
1607689150000|2020-12-11 12:19:10|542.58|540.58|542.58|540.58|542.6|540.6|542.57|540.57|17
1607689160000|2020-12-11 12:19:20|542.62|540.62|542.64|540.64|542.81|540.81|542.62|540.62|28
1607689170000|2020-12-11 12:19:30|542.65|540.65|542.61|540.61|542.65|540.65|542.57|540.57|18
1607689180000|2020-12-11 12:19:40|542.63|540.63|542.62|540.62|542.64|540.64|542.6|540.6|18
1607689190000|2020-12-11 12:19:50|542.66|540.66|542.85|540.85|542.86|540.86|542.66|540.66|24
1607689200000|2020-12-11 12:20:00|542.84|540.84|542.5|540.5|542.84|540.84|542.48|540.48|28
1607689210000|2020-12-11 12:20:10|542.52|540.52|542.52|540.52|542.6|540.6|542.47|540.47|22
1607689220000|2020-12-11 12:20:20|542.49|540.49|542.46|540.46|542.53|540.53|542.4|540.4|27
1607689230000|2020-12-11 12:20:30|542.44|540.44|542.44|540.44|542.55|540.55|542.43|540.43|28
1607689240000|2020-12-11 12:20:40|542.43|540.43|542.33|540.33|542.44|540.44|542.33|540.33|24
1607689250000|2020-12-11 12:20:50|542.36|540.36|542.19|540.19|542.36|540.36|542.16|540.16|17
1607689260000|2020-12-11 12:21:00|542.21|540.21|542.05|540.05|542.21|540.21|542.04|540.04|27
1607689270000|2020-12-11 12:21:10|542.06|540.06|542.14|540.14|542.14|540.14|542.05|540.05|27
1607689280000|2020-12-11 12:21:20|542.13|540.13|542.35|540.35|542.37|540.37|542.12|540.12|15
1607689290000|2020-12-11 12:21:30|542.34|540.34|542.38|540.38|542.38|540.38|542.32|540.32|21
1607689300000|2020-12-11 12:21:40|542.44|540.44|542.43|540.43|542.45|540.45|542.38|540.38|19
1607689310000|2020-12-11 12:21:50|542.44|540.44|542.45|540.45|542.45|540.45|542.41|540.41|20
1607689320000|2020-12-11 12:22:00|542.42|540.42|542.39|540.39|542.45|540.45|542.39|540.39|11
1607689330000|2020-12-11 12:22:10|542.37|540.37|542.27|540.27|542.37|540.37|542.27|540.27|15
1607689340000|2020-12-11 12:22:20|542.28|540.28|542.4|540.4|542.41|540.41|542.25|540.25|21
1607689350000|2020-12-11 12:22:30|542.38|540.38|542.41|540.41|542.44|540.44|542.38|540.38|15
1607689360000|2020-12-11 12:22:40|542.4|540.4|542.48|540.48|542.48|540.48|542.4|540.4|11
1607689370000|2020-12-11 12:22:50|542.49|540.49|542.5|540.5|542.55|540.55|542.49|540.49|11
1607689380000|2020-12-11 12:23:00|542.49|540.49|542.5|540.5|542.53|540.53|542.48|540.48|21
1607689390000|2020-12-11 12:23:10|542.53|540.53|542.53|540.53|542.56|540.56|542.5|540.5|18
1607689400000|2020-12-11 12:23:20|542.5|540.5|542.55|540.55|542.57|540.57|542.47|540.47|23
1607689410000|2020-12-11 12:23:30|542.54|540.54|542.53|540.53|542.56|540.56|542.52|540.52|17
1607689420000|2020-12-11 12:23:40|542.51|540.51|542.61|540.61|542.62|540.62|542.49|540.49|18
1607689430000|2020-12-11 12:23:50|542.6|540.6|542.6|540.6|542.6|540.6|542.57|540.57|19
1607689440000|2020-12-11 12:24:00|542.59|540.59|542.61|540.61|542.63|540.63|542.59|540.59|7
1607689450000|2020-12-11 12:24:10|542.63|540.63|542.62|540.62|542.65|540.65|542.6|540.6|14
1607689460000|2020-12-11 12:24:20|542.61|540.61|542.68|540.68|542.68|540.68|542.61|540.61|9
1607689470000|2020-12-11 12:24:30|542.72|540.72|543.17|541.17|543.25|541.25|542.71|540.71|32
1607689480000|2020-12-11 12:24:40|543.18|541.18|543.77|541.77|543.77|541.77|543.16|541.16|34
1607689490000|2020-12-11 12:24:50|543.78|541.78|543.54|541.54|543.82|541.82|543.54|541.54|20
1607689500000|2020-12-11 12:25:00|543.56|541.56|543.32|541.32|543.56|541.56|543.31|541.31|20
1607689510000|2020-12-11 12:25:10|543.29|541.29|543.36|541.36|543.4|541.4|543.29|541.29|21
1607689520000|2020-12-11 12:25:20|543.38|541.38|543.67|541.67|543.67|541.67|543.38|541.38|22
1607689530000|2020-12-11 12:25:30|543.66|541.66|543.67|541.67|543.76|541.76|543.61|541.61|22
1607689540000|2020-12-11 12:25:40|543.68|541.68|543.47|541.47|543.68|541.68|543.46|541.46|23
1607689550000|2020-12-11 12:25:50|543.48|541.48|543.44|541.44|543.49|541.49|543.39|541.39|19
1607689560000|2020-12-11 12:26:00|543.42|541.42|543.28|541.28|543.42|541.42|543.25|541.25|19
1607689570000|2020-12-11 12:26:10|543.29|541.29|543.28|541.28|543.29|541.29|543.26|541.26|11
1607689580000|2020-12-11 12:26:20|543.27|541.27|543.21|541.21|543.27|541.27|543.2|541.2|11
1607689590000|2020-12-11 12:26:30|543.2|541.2|543.09|541.09|543.21|541.21|543.08|541.08|13
1607689600000|2020-12-11 12:26:40|543.08|541.08|542.97|540.97|543.08|541.08|542.87|540.87|25
1607689610000|2020-12-11 12:26:50|542.95|540.95|543.19|541.19|543.19|541.19|542.95|540.95|26
1607689620000|2020-12-11 12:27:00|543.18|541.18|542.97|540.97|543.18|541.18|542.97|540.97|21
1607689630000|2020-12-11 12:27:10|542.96|540.96|542.73|540.73|542.96|540.96|542.72|540.72|29
1607689640000|2020-12-11 12:27:20|542.72|540.72|542.77|540.77|542.79|540.79|542.72|540.72|15
1607689650000|2020-12-11 12:27:30|542.76|540.76|542.88|540.88|542.89|540.89|542.74|540.74|17
1607689660000|2020-12-11 12:27:40|542.91|540.91|542.87|540.87|542.92|540.92|542.86|540.86|18
1607689670000|2020-12-11 12:27:50|542.88|540.88|542.94|540.94|542.95|540.95|542.88|540.88|15
1607689680000|2020-12-11 12:28:00|542.95|540.95|543.18|541.18|543.18|541.18|542.95|540.95|21
1607689690000|2020-12-11 12:28:10|543.19|541.19|543.28|541.28|543.28|541.28|543.18|541.18|17
1607689700000|2020-12-11 12:28:20|543.27|541.27|543.26|541.26|543.35|541.35|543.23|541.23|17
1607689710000|2020-12-11 12:28:30|543.25|541.25|543.08|541.08|543.25|541.25|543.06|541.06|12
1607689720000|2020-12-11 12:28:40|543.07|541.07|543.1|541.1|543.1|541.1|543.05|541.05|25
1607689730000|2020-12-11 12:28:50|543.11|541.11|543.17|541.17|543.17|541.17|543.1|541.1|15
1607689740000|2020-12-11 12:29:00|543.16|541.16|543.16|541.16|543.17|541.17|543.13|541.13|16
1607689750000|2020-12-11 12:29:10|543.15|541.15|543.15|541.15|543.19|541.19|543.14|541.14|18
1607689760000|2020-12-11 12:29:20|543.16|541.16|543.28|541.28|543.28|541.28|543.16|541.16|21
1607689770000|2020-12-11 12:29:30|543.3|541.3|543.31|541.31|543.35|541.35|543.29|541.29|28
1607689780000|2020-12-11 12:29:40|543.3|541.3|543.35|541.35|543.35|541.35|543.26|541.26|18
1607689790000|2020-12-11 12:29:50|543.37|541.37|543.46|541.46|543.46|541.46|543.35|541.35|20
1607689800000|2020-12-11 12:30:00|543.44|541.44|543.46|541.46|543.49|541.49|543.44|541.44|19
1607689810000|2020-12-11 12:30:10|543.47|541.47|543.53|541.53|543.53|541.53|543.42|541.42|16
1607689820000|2020-12-11 12:30:20|543.52|541.52|543.49|541.49|543.59|541.59|543.46|541.46|30
1607689830000|2020-12-11 12:30:30|543.46|541.46|543.42|541.42|543.49|541.49|543.42|541.42|22
1607689840000|2020-12-11 12:30:40|543.44|541.44|543.42|541.42|543.46|541.46|543.42|541.42|13
1607689850000|2020-12-11 12:30:50|543.43|541.43|543.29|541.29|543.43|541.43|543.29|541.29|13
1607689860000|2020-12-11 12:31:00|543.3|541.3|543.2|541.2|543.3|541.3|543.19|541.19|27
1607689870000|2020-12-11 12:31:10|543.21|541.21|543.18|541.18|543.24|541.24|543.14|541.14|18
1607689880000|2020-12-11 12:31:20|543.16|541.16|543.25|541.25|543.26|541.26|543.15|541.15|24
1607689890000|2020-12-11 12:31:30|543.21|541.21|543.19|541.19|543.23|541.23|543.19|541.19|18
1607689900000|2020-12-11 12:31:40|543.18|541.18|543.26|541.26|543.28|541.28|543.18|541.18|23
1607689910000|2020-12-11 12:31:50|543.34|541.34|543.37|541.37|543.42|541.42|543.34|541.34|18
1607689920000|2020-12-11 12:32:00|543.36|541.36|544.03|542.03|544.04|542.04|543.36|541.36|24
1607689930000|2020-12-11 12:32:10|544|542|544.03|542.03|544.11|542.11|544|542|20
1607689940000|2020-12-11 12:32:20|544.04|542.04|544.09|542.09|544.14|542.14|544.02|542.02|30
1607689950000|2020-12-11 12:32:30|544.1|542.1|544.28|542.28|544.29|542.29|544.1|542.1|27
1607689960000|2020-12-11 12:32:40|544.29|542.29|544.48|542.48|544.72|542.72|544.28|542.28|30
1607689970000|2020-12-11 12:32:50|544.44|542.44|544.25|542.25|544.44|542.44|544.25|542.25|26
1607689980000|2020-12-11 12:33:00|544.24|542.24|544.22|542.22|544.27|542.27|544.22|542.22|14
1607689990000|2020-12-11 12:33:10|544.2|542.2|544.11|542.11|544.23|542.23|544.11|542.11|14
1607690000000|2020-12-11 12:33:20|544.09|542.09|543.99|541.99|544.11|542.11|543.97|541.97|23
1607690010000|2020-12-11 12:33:30|543.97|541.97|544.15|542.15|544.2|542.2|543.97|541.97|26
1607690020000|2020-12-11 12:33:40|544.14|542.14|544.08|542.08|544.16|542.16|544.08|542.08|13
1607690030000|2020-12-11 12:33:50|544.09|542.09|544.04|542.04|544.09|542.09|544.04|542.04|9
1607690040000|2020-12-11 12:34:00|544.02|542.02|543.89|541.89|544.02|542.02|543.85|541.85|29
1607690050000|2020-12-11 12:34:10|543.88|541.88|544.07|542.07|544.11|542.11|543.86|541.86|21
1607690060000|2020-12-11 12:34:20|544.11|542.11|544.05|542.05|544.13|542.13|544.04|542.04|13
1607690070000|2020-12-11 12:34:30|544.06|542.06|544.05|542.05|544.06|542.06|544.02|542.02|20
1607690080000|2020-12-11 12:34:40|544.04|542.04|543.93|541.93|544.04|542.04|543.93|541.93|13
1607690090000|2020-12-11 12:34:50|543.94|541.94|543.85|541.85|543.94|541.94|543.8|541.8|24
1607690100000|2020-12-11 12:35:00|543.84|541.84|543.8|541.8|543.85|541.85|543.8|541.8|18
1607690110000|2020-12-11 12:35:10|543.83|541.83|543.82|541.82|543.84|541.84|543.8|541.8|20
1607690120000|2020-12-11 12:35:20|543.81|541.81|543.83|541.83|543.83|541.83|543.81|541.81|4
1607690130000|2020-12-11 12:35:30|543.82|541.82|543.77|541.77|543.83|541.83|543.75|541.75|7
1607690140000|2020-12-11 12:35:40|543.76|541.76|543.78|541.78|543.78|541.78|543.7|541.7|16
1607690150000|2020-12-11 12:35:50|543.79|541.79|543.76|541.76|543.81|541.81|543.74|541.74|13
1607690160000|2020-12-11 12:36:00|543.75|541.75|543.7|541.7|543.75|541.75|543.66|541.66|21
1607690170000|2020-12-11 12:36:10|543.72|541.72|543.73|541.73|543.8|541.8|543.71|541.71|26
1607690180000|2020-12-11 12:36:20|543.74|541.74|543.75|541.75|543.75|541.75|543.71|541.71|20
1607690190000|2020-12-11 12:36:30|543.73|541.73|543.77|541.77|543.79|541.79|543.73|541.73|19
1607690200000|2020-12-11 12:36:40|543.78|541.78|543.68|541.68|543.79|541.79|543.66|541.66|21
1607690210000|2020-12-11 12:36:50|543.69|541.69|543.48|541.48|543.69|541.69|543.46|541.46|21
1607690220000|2020-12-11 12:37:00|543.46|541.46|543.29|541.29|543.46|541.46|543.27|541.27|17
1607690230000|2020-12-11 12:37:10|543.28|541.28|543.77|541.77|543.77|541.77|543.27|541.27|26
1607690240000|2020-12-11 12:37:20|543.8|541.8|543.71|541.71|543.8|541.8|543.67|541.67|24
1607690250000|2020-12-11 12:37:30|543.7|541.7|543.6|541.6|543.71|541.71|543.6|541.6|20
1607690260000|2020-12-11 12:37:40|543.58|541.58|543.58|541.58|543.59|541.59|543.56|541.56|22
1607690270000|2020-12-11 12:37:50|543.57|541.57|543.53|541.53|543.57|541.57|543.48|541.48|18
1607690280000|2020-12-11 12:38:00|543.52|541.52|543.33|541.33|543.55|541.55|543.33|541.33|23
1607690290000|2020-12-11 12:38:10|543.32|541.32|543.18|541.18|543.33|541.33|543.16|541.16|14
1607690300000|2020-12-11 12:38:20|543.14|541.14|543.07|541.07|543.15|541.15|543.06|541.06|12
1607690310000|2020-12-11 12:38:30|543.05|541.05|542.89|540.89|543.07|541.07|542.89|540.89|22
1607690320000|2020-12-11 12:38:40|542.92|540.92|542.85|540.85|542.92|540.92|542.85|540.85|23
1607690330000|2020-12-11 12:38:50|542.84|540.84|542.78|540.78|542.86|540.86|542.78|540.78|23
1607690340000|2020-12-11 12:39:00|542.8|540.8|542.73|540.73|542.83|540.83|542.71|540.71|26
1607690350000|2020-12-11 12:39:10|542.76|540.76|542.9|540.9|542.95|540.95|542.7|540.7|25
1607690360000|2020-12-11 12:39:20|542.89|540.89|542.93|540.93|542.93|540.93|542.84|540.84|12
1607690370000|2020-12-11 12:39:30|542.94|540.94|542.89|540.89|542.96|540.96|542.88|540.88|16
1607690380000|2020-12-11 12:39:40|542.88|540.88|542.89|540.89|542.9|540.9|542.86|540.86|14
1607690390000|2020-12-11 12:39:50|542.9|540.9|542.91|540.91|542.92|540.92|542.84|540.84|24
1607690400000|2020-12-11 12:40:00|542.92|540.92|542.88|540.88|542.93|540.93|542.87|540.87|19
1607690410000|2020-12-11 12:40:10|542.89|540.89|542.86|540.86|542.89|540.89|542.84|540.84|15
1607690420000|2020-12-11 12:40:20|542.85|540.85|542.85|540.85|542.88|540.88|542.84|540.84|15
1607690430000|2020-12-11 12:40:30|542.86|540.86|543.09|541.09|543.11|541.11|542.86|540.86|25
1607690440000|2020-12-11 12:40:40|543.1|541.1|543.05|541.05|543.11|541.11|543.02|541.02|24
1607690450000|2020-12-11 12:40:50|543.04|541.04|543.04|541.04|543.07|541.07|543.03|541.03|13
1607690460000|2020-12-11 12:41:00|543.03|541.03|543.04|541.04|543.04|541.04|543.01|541.01|6
1607690470000|2020-12-11 12:41:10|543.02|541.02|543.03|541.03|543.04|541.04|543.02|541.02|4
1607690480000|2020-12-11 12:41:20|543.02|541.02|543.03|541.03|543.03|541.03|543.02|541.02|2
1607690490000|2020-12-11 12:41:30|543.02|541.02|543.03|541.03|543.1|541.1|543.02|541.02|11
1607690500000|2020-12-11 12:41:40|543.02|541.02|543.05|541.05|543.06|541.06|543.01|541.01|18
1607690510000|2020-12-11 12:41:50|543.04|541.04|543.5|541.5|543.52|541.52|543.04|541.04|22
1607690520000|2020-12-11 12:42:00|543.51|541.51|543.64|541.64|543.66|541.66|543.47|541.47|19
1607690530000|2020-12-11 12:42:10|543.63|541.63|543.8|541.8|543.81|541.81|543.6|541.6|25
1607690540000|2020-12-11 12:42:20|543.83|541.83|544.67|542.67|544.67|542.67|543.77|541.77|35
1607690550000|2020-12-11 12:42:30|544.72|542.72|545.57|543.57|545.69|543.69|544.72|542.72|35
1607690560000|2020-12-11 12:42:40|545.53|543.53|545.65|543.65|545.69|543.69|545.51|543.51|25
1607690570000|2020-12-11 12:42:50|545.64|543.64|545.8|543.8|545.87|543.87|545.61|543.61|30
1607690580000|2020-12-11 12:43:00|545.84|543.84|545.96|543.96|546.19|544.19|545.84|543.84|27
1607690590000|2020-12-11 12:43:10|545.94|543.94|545.32|543.32|545.95|543.95|545.32|543.32|33
1607690600000|2020-12-11 12:43:20|545.31|543.31|544.99|542.99|545.32|543.32|544.96|542.96|19
1607690610000|2020-12-11 12:43:30|544.98|542.98|545.06|543.06|545.07|543.07|544.91|542.91|29
1607690620000|2020-12-11 12:43:40|545.03|543.03|544.84|542.84|545.03|543.03|544.84|542.84|18
1607690630000|2020-12-11 12:43:50|544.82|542.82|544.05|542.05|544.82|542.82|544.04|542.04|24
1607690640000|2020-12-11 12:44:00|544.04|542.04|544.62|542.62|544.62|542.62|544.01|542.01|32
1607690650000|2020-12-11 12:44:10|544.59|542.59|544.6|542.6|544.63|542.63|544.48|542.48|26
1607690660000|2020-12-11 12:44:20|544.59|542.59|544.49|542.49|544.59|542.59|544.48|542.48|22
1607690670000|2020-12-11 12:44:30|544.51|542.51|544.34|542.34|544.53|542.53|544.34|542.34|25
1607690680000|2020-12-11 12:44:40|544.33|542.33|544.28|542.28|544.39|542.39|544.25|542.25|32
1607690690000|2020-12-11 12:44:50|544.26|542.26|544.73|542.73|544.73|542.73|544.26|542.26|26
1607690700000|2020-12-11 12:45:00|544.71|542.71|544.63|542.63|544.71|542.71|544.59|542.59|27
1607690710000|2020-12-11 12:45:10|544.62|542.62|544.65|542.65|544.74|542.74|544.58|542.58|27
1607690720000|2020-12-11 12:45:20|544.64|542.64|544.9|542.9|544.9|542.9|544.54|542.54|26
1607690730000|2020-12-11 12:45:30|544.91|542.91|544.84|542.84|544.91|542.91|544.74|542.74|23
1607690740000|2020-12-11 12:45:40|544.85|542.85|545.11|543.11|545.13|543.13|544.85|542.85|26
1607690750000|2020-12-11 12:45:50|545.1|543.1|545.04|543.04|545.11|543.11|545.04|543.04|15
1607690760000|2020-12-11 12:46:00|545.02|543.02|544.98|542.98|545.07|543.07|544.97|542.97|29
1607690770000|2020-12-11 12:46:10|544.99|542.99|545.13|543.13|545.13|543.13|544.97|542.97|29
1607690780000|2020-12-11 12:46:20|545.14|543.14|545.38|543.38|545.4|543.4|545.14|543.14|25
1607690790000|2020-12-11 12:46:30|545.35|543.35|545.78|543.78|545.78|543.78|545.35|543.35|18
1607690800000|2020-12-11 12:46:40|545.8|543.8|545.74|543.74|545.87|543.87|545.74|543.74|21
1607690810000|2020-12-11 12:46:50|545.69|543.69|545.82|543.82|545.84|543.84|545.68|543.68|22
1607690820000|2020-12-11 12:47:00|545.83|543.83|545.72|543.72|545.86|543.86|545.71|543.71|20
1607690830000|2020-12-11 12:47:10|545.71|543.71|545.72|543.72|545.73|543.73|545.71|543.71|4
1607690840000|2020-12-11 12:47:20|545.73|543.73|545.84|543.84|545.84|543.84|545.72|543.72|15
1607690850000|2020-12-11 12:47:30|545.83|543.83|545.85|543.85|545.88|543.88|545.83|543.83|14
1607690860000|2020-12-11 12:47:40|545.86|543.86|546.15|544.15|546.19|544.19|545.86|543.86|25
1607690870000|2020-12-11 12:47:50|546.14|544.14|546.24|544.24|546.25|544.25|546.14|544.14|16
1607690880000|2020-12-11 12:48:00|546.25|544.25|546.23|544.23|546.25|544.25|546.12|544.12|27
1607690890000|2020-12-11 12:48:10|546.32|544.32|546.33|544.33|546.34|544.34|546.32|544.32|6
1607690900000|2020-12-11 12:48:20|546.34|544.34|546.33|544.33|546.34|544.34|546.2|544.2|22
1607690910000|2020-12-11 12:48:30|546.36|544.36|546.32|544.32|546.36|544.36|546.3|544.3|22
1607690920000|2020-12-11 12:48:40|546.33|544.33|546.44|544.44|546.44|544.44|546.32|544.32|29
1607690930000|2020-12-11 12:48:50|546.45|544.45|546.57|544.57|546.68|544.68|546.45|544.45|28
1607690940000|2020-12-11 12:49:00|546.59|544.59|546.67|544.67|546.67|544.67|546.58|544.58|23
1607690950000|2020-12-11 12:49:10|546.68|544.68|546.62|544.62|546.7|544.7|546.62|544.62|16
1607690960000|2020-12-11 12:49:20|546.61|544.61|546.62|544.62|546.69|544.69|546.61|544.61|18
1607690970000|2020-12-11 12:49:30|546.63|544.63|546.8|544.8|546.83|544.83|546.62|544.62|14
1607690980000|2020-12-11 12:49:40|546.77|544.77|546.8|544.8|546.8|544.8|546.77|544.77|3
1607690990000|2020-12-11 12:49:50|546.81|544.81|546.77|544.77|546.81|544.81|546.74|544.74|16
1607691000000|2020-12-11 12:50:00|546.76|544.76|546.77|544.77|546.77|544.77|546.75|544.75|8
1607691010000|2020-12-11 12:50:10|546.78|544.78|546.38|544.38|546.79|544.79|546.38|544.38|18
1607691020000|2020-12-11 12:50:20|546.37|544.37|546.38|544.38|546.43|544.43|546.31|544.31|25
1607691030000|2020-12-11 12:50:30|546.35|544.35|546.23|544.23|546.35|544.35|546.19|544.19|33
1607691040000|2020-12-11 12:50:40|546.24|544.24|546.23|544.23|546.29|544.29|546.2|544.2|20
1607691050000|2020-12-11 12:50:50|546.21|544.21|546.11|544.11|546.23|544.23|546.09|544.09|17
1607691060000|2020-12-11 12:51:00|546.12|544.12|546.03|544.03|546.12|544.12|546.03|544.03|4
1607691070000|2020-12-11 12:51:10|546.04|544.04|546.23|544.23|546.23|544.23|546.04|544.04|15
1607691080000|2020-12-11 12:51:20|546.21|544.21|546.17|544.17|546.25|544.25|546.17|544.17|22
1607691090000|2020-12-11 12:51:30|546.15|544.15|546.21|544.21|546.21|544.21|546.15|544.15|23
1607691100000|2020-12-11 12:51:40|546.19|544.19|546.32|544.32|546.34|544.34|546.19|544.19|25
1607691110000|2020-12-11 12:51:50|546.29|544.29|546.17|544.17|546.3|544.3|546.15|544.15|30
1607691120000|2020-12-11 12:52:00|546.18|544.18|546.19|544.19|546.21|544.21|546.1|544.1|31
1607691130000|2020-12-11 12:52:10|546.17|544.17|546.23|544.23|546.3|544.3|546.17|544.17|29
1607691140000|2020-12-11 12:52:20|546.19|544.19|546.17|544.17|546.29|544.29|546.16|544.16|28
1607691150000|2020-12-11 12:52:30|546.16|544.16|546.12|544.12|546.21|544.21|546.09|544.09|32
1607691160000|2020-12-11 12:52:40|546.11|544.11|546.04|544.04|546.12|544.12|546.03|544.03|24
1607691170000|2020-12-11 12:52:50|546.05|544.05|546.05|544.05|546.05|544.05|546.01|544.01|16
1607691180000|2020-12-11 12:53:00|546.02|544.02|545.93|543.93|546.06|544.06|545.93|543.93|26
1607691190000|2020-12-11 12:53:10|545.92|543.92|545.94|543.94|545.95|543.95|545.92|543.92|14
1607691200000|2020-12-11 12:53:20|545.95|543.95|545.81|543.81|545.95|543.95|545.77|543.77|22
1607691210000|2020-12-11 12:53:30|545.84|543.84|545.78|543.78|545.86|543.86|545.76|543.76|22
1607691220000|2020-12-11 12:53:40|545.8|543.8|545.77|543.77|545.8|543.8|545.76|543.76|4
1607691230000|2020-12-11 12:53:50|545.76|543.76|545.6|543.6|545.76|543.76|545.58|543.58|20
1607691240000|2020-12-11 12:54:00|545.58|543.58|545.54|543.54|545.61|543.61|545.54|543.54|11
1607691250000|2020-12-11 12:54:10|545.55|543.55|545.24|543.24|545.55|543.55|545.24|543.24|23
1607691260000|2020-12-11 12:54:20|545.22|543.22|545.18|543.18|545.23|543.23|545.12|543.12|15
1607691270000|2020-12-11 12:54:30|545.2|543.2|545.16|543.16|545.21|543.21|545.15|543.15|10
1607691280000|2020-12-11 12:54:40|545.15|543.15|545.14|543.14|545.16|543.16|545.14|543.14|10
1607691290000|2020-12-11 12:54:50|545.15|543.15|545.14|543.14|545.15|543.15|545.14|543.14|2
1607691300000|2020-12-11 12:55:00|545.15|543.15|545.14|543.14|545.15|543.15|545.14|543.14|2
1607691310000|2020-12-11 12:55:10|545.15|543.15|545.15|543.15|545.15|543.15|545.15|543.15|1
1607691320000|2020-12-11 12:55:20|545.14|543.14|545.02|543.02|545.14|543.14|545|543|17
1607691330000|2020-12-11 12:55:30|545.03|543.03|544.94|542.94|545.03|543.03|544.93|542.93|19
1607691340000|2020-12-11 12:55:40|544.95|542.95|544.9|542.9|544.99|542.99|544.88|542.88|19
1607691350000|2020-12-11 12:55:50|544.89|542.89|544.91|542.91|544.91|542.91|544.89|542.89|4
1607691360000|2020-12-11 12:56:00|544.9|542.9|544.9|542.9|544.91|542.91|544.89|542.89|7
1607691370000|2020-12-11 12:56:10|544.89|542.89|544.86|542.86|544.91|542.91|544.86|542.86|24
1607691380000|2020-12-11 12:56:20|544.87|542.87|544.88|542.88|544.88|542.88|544.86|542.86|3
1607691390000|2020-12-11 12:56:30|544.87|542.87|544.89|542.89|544.89|542.89|544.87|542.87|10
1607691400000|2020-12-11 12:56:40|544.9|542.9|544.73|542.73|544.9|542.9|544.73|542.73|15
1607691410000|2020-12-11 12:56:50|544.74|542.74|544.69|542.69|544.74|542.74|544.69|542.69|10
1607691420000|2020-12-11 12:57:00|544.66|542.66|544.43|542.43|544.66|542.66|544.38|542.38|21
1607691430000|2020-12-11 12:57:10|544.44|542.44|544.39|542.39|544.44|542.44|544.39|542.39|11
1607691440000|2020-12-11 12:57:20|544.38|542.38|544.33|542.33|544.41|542.41|544.33|542.33|10
1607691450000|2020-12-11 12:57:30|544.34|542.34|544.24|542.24|544.37|542.37|544.23|542.23|11
1607691460000|2020-12-11 12:57:40|544.23|542.23|544.32|542.32|544.36|542.36|544.22|542.22|13
1607691470000|2020-12-11 12:57:50|544.28|542.28|544.38|542.38|544.38|542.38|544.28|542.28|12
1607691480000|2020-12-11 12:58:00|544.36|542.36|544.37|542.37|544.37|542.37|544.36|542.36|4
1607691490000|2020-12-11 12:58:10|544.38|542.38|544.42|542.42|544.42|542.42|544.31|542.31|8
1607691500000|2020-12-11 12:58:20|544.43|542.43|544.51|542.51|544.54|542.54|544.42|542.42|21
1607691510000|2020-12-11 12:58:30|544.53|542.53|544.52|542.52|544.53|542.53|544.5|542.5|12
1607691520000|2020-12-11 12:58:40|544.5|542.5|544.4|542.4|544.5|542.5|544.38|542.38|14
1607691530000|2020-12-11 12:58:50|544.47|542.47|544.44|542.44|544.47|542.47|544.44|542.44|10
1607691540000|2020-12-11 12:59:00|544.47|542.47|544.5|542.5|544.54|542.54|544.47|542.47|16
1607691550000|2020-12-11 12:59:10|544.49|542.49|544.54|542.54|544.54|542.54|544.46|542.46|17
1607691560000|2020-12-11 12:59:20|544.55|542.55|544.74|542.74|544.74|542.74|544.54|542.54|19
1607691570000|2020-12-11 12:59:30|544.79|542.79|544.76|542.76|544.85|542.85|544.76|542.76|16
1607691580000|2020-12-11 12:59:40|544.77|542.77|544.68|542.68|544.8|542.8|544.66|542.66|26
1607691590000|2020-12-11 12:59:50|544.69|542.69|544.69|542.69|544.76|542.76|544.68|542.68|21
1607691600000|2020-12-11 13:00:00|544.67|542.67|544.67|542.67|544.69|542.69|544.66|542.66|11
1607691610000|2020-12-11 13:00:10|544.66|542.66|544.63|542.63|544.68|542.68|544.62|542.62|17
1607691620000|2020-12-11 13:00:20|544.64|542.64|544.6|542.6|544.64|542.64|544.58|542.58|12
1607691630000|2020-12-11 13:00:30|544.59|542.59|544.62|542.62|544.62|542.62|544.59|542.59|5
1607691660000|2020-12-11 13:01:00|544.61|542.61|544.63|542.63|544.63|542.63|544.54|542.54|10
1607691670000|2020-12-11 13:01:10|544.55|542.55|544.61|542.61|544.64|542.64|544.55|542.55|7
1607691680000|2020-12-11 13:01:20|544.64|542.64|544.62|542.62|544.66|542.66|544.59|542.59|14
1607691690000|2020-12-11 13:01:30|544.63|542.63|544.64|542.64|544.67|542.67|544.62|542.62|18
1607691700000|2020-12-11 13:01:40|544.6|542.6|544.59|542.59|544.6|542.6|544.58|542.58|12
1607691710000|2020-12-11 13:01:50|544.6|542.6|544.37|542.37|544.6|542.6|544.36|542.36|24
1607691720000|2020-12-11 13:02:00|544.39|542.39|544.35|542.35|544.41|542.41|544.28|542.28|16
1607691730000|2020-12-11 13:02:10|544.45|542.45|544.58|542.58|544.61|542.61|544.44|542.44|22
1607691740000|2020-12-11 13:02:20|544.6|542.6|544.66|542.66|544.66|542.66|544.55|542.55|29
1607691750000|2020-12-11 13:02:30|544.65|542.65|544.62|542.62|544.67|542.67|544.62|542.62|16
1607691760000|2020-12-11 13:02:40|544.63|542.63|544.44|542.44|544.63|542.63|544.44|542.44|20
1607691770000|2020-12-11 13:02:50|544.42|542.42|544.31|542.31|544.45|542.45|544.31|542.31|28
1607691780000|2020-12-11 13:03:00|544.3|542.3|544.22|542.22|544.31|542.31|544.21|542.21|20
1607691790000|2020-12-11 13:03:10|544.24|542.24|544.22|542.22|544.25|542.25|544.21|542.21|14
1607691800000|2020-12-11 13:03:20|544.21|542.21|544.46|542.46|544.46|542.46|544.21|542.21|17
1607691810000|2020-12-11 13:03:30|544.47|542.47|544.55|542.55|544.58|542.58|544.45|542.45|23
1607691820000|2020-12-11 13:03:40|544.53|542.53|544.52|542.52|544.53|542.53|544.51|542.51|10
1607691830000|2020-12-11 13:03:50|544.53|542.53|544.54|542.54|544.55|542.55|544.51|542.51|22
1607691840000|2020-12-11 13:04:00|544.53|542.53|544.51|542.51|544.54|542.54|544.5|542.5|14
1607691850000|2020-12-11 13:04:10|544.52|542.52|544.6|542.6|544.6|542.6|544.51|542.51|15
1607691860000|2020-12-11 13:04:20|544.59|542.59|544.6|542.6|544.61|542.61|544.58|542.58|12
1607691870000|2020-12-11 13:04:30|544.59|542.59|544.59|542.59|544.59|542.59|544.58|542.58|5
1607691880000|2020-12-11 13:04:40|544.58|542.58|544.59|542.59|544.59|542.59|544.58|542.58|4
1607691890000|2020-12-11 13:04:50|544.6|542.6|544.6|542.6|544.6|542.6|544.59|542.59|5
1607691900000|2020-12-11 13:05:00|544.61|542.61|544.61|542.61|544.65|542.65|544.61|542.61|18
1607691910000|2020-12-11 13:05:10|544.62|542.62|544.62|542.62|544.66|542.66|544.61|542.61|11
1607691920000|2020-12-11 13:05:20|544.63|542.63|544.63|542.63|544.66|542.66|544.63|542.63|7
1607691930000|2020-12-11 13:05:30|544.66|542.66|544.69|542.69|544.69|542.69|544.66|542.66|3
1607691940000|2020-12-11 13:05:40|544.68|542.68|545.09|543.09|545.09|543.09|544.61|542.61|26
1607691950000|2020-12-11 13:05:50|545.07|543.07|545.22|543.22|545.22|543.22|545.07|543.07|10
1607691960000|2020-12-11 13:06:00|545.23|543.23|545.76|543.76|545.78|543.78|545.19|543.19|28
1607691970000|2020-12-11 13:06:10|545.75|543.75|545.93|543.93|545.99|543.99|545.74|543.74|31
1607691980000|2020-12-11 13:06:20|545.96|543.96|546.22|544.22|546.22|544.22|545.96|543.96|23
1607691990000|2020-12-11 13:06:30|546.18|544.18|546.49|544.49|546.52|544.52|546.16|544.16|24
1607692000000|2020-12-11 13:06:40|546.55|544.55|546.88|544.88|546.96|544.96|546.52|544.52|25
1607692010000|2020-12-11 13:06:50|546.86|544.86|546.74|544.74|546.86|544.86|546.74|544.74|27
1607692020000|2020-12-11 13:07:00|546.73|544.73|546.52|544.52|546.75|544.75|546.51|544.51|22
1607692030000|2020-12-11 13:07:10|546.51|544.51|546.41|544.41|546.51|544.51|546.41|544.41|12
1607692040000|2020-12-11 13:07:20|546.42|544.42|546.56|544.56|546.6|544.6|546.4|544.4|19
1607692050000|2020-12-11 13:07:30|546.6|544.6|546.87|544.87|546.87|544.87|546.6|544.6|19
1607692060000|2020-12-11 13:07:40|546.89|544.89|547.14|545.14|547.14|545.14|546.88|544.88|17
1607692070000|2020-12-11 13:07:50|547.17|545.17|547.23|545.23|547.28|545.28|547.17|545.17|23
1607692080000|2020-12-11 13:08:00|547.22|545.22|547.15|545.15|547.4|545.4|547.13|545.13|24
1607692090000|2020-12-11 13:08:10|547.17|545.17|547.31|545.31|547.31|545.31|547.17|545.17|6
1607692100000|2020-12-11 13:08:20|547.32|545.32|547.88|545.88|547.88|545.88|547.32|545.32|28
1607692110000|2020-12-11 13:08:30|547.87|545.87|547.85|545.85|547.87|545.87|547.72|545.72|14
1607692120000|2020-12-11 13:08:40|547.84|545.84|547.71|545.71|547.89|545.89|547.67|545.67|20
1607692130000|2020-12-11 13:08:50|547.75|545.75|547.73|545.73|547.79|545.79|547.73|545.73|20
1607692140000|2020-12-11 13:09:00|547.7|545.7|547.67|545.67|547.73|545.73|547.65|545.65|28
1607692150000|2020-12-11 13:09:10|547.68|545.68|547.65|545.65|547.7|545.7|547.58|545.58|24
1607692160000|2020-12-11 13:09:20|547.64|545.64|547.65|545.65|547.71|545.71|547.64|545.64|18
1607692170000|2020-12-11 13:09:30|547.64|545.64|547.67|545.67|547.67|545.67|547.63|545.63|20
1607692180000|2020-12-11 13:09:40|547.66|545.66|547.65|545.65|547.68|545.68|547.64|545.64|13
1607692190000|2020-12-11 13:09:50|547.64|545.64|547.67|545.67|547.68|545.68|547.64|545.64|21
1607692200000|2020-12-11 13:10:00|547.66|545.66|547.52|545.52|547.69|545.69|547.52|545.52|14
1607692210000|2020-12-11 13:10:10|547.51|545.51|547.51|545.51|547.52|545.52|547.48|545.48|12
1607692220000|2020-12-11 13:10:20|547.49|545.49|547.5|545.5|547.5|545.5|547.49|545.49|2
1607692230000|2020-12-11 13:10:30|547.48|545.48|547.22|545.22|547.48|545.48|547.22|545.22|19
1607692240000|2020-12-11 13:10:40|547.24|545.24|547.02|545.02|547.24|545.24|547.01|545.01|19
1607692250000|2020-12-11 13:10:50|547.06|545.06|547.22|545.22|547.27|545.27|547.06|545.06|19
1607692260000|2020-12-11 13:11:00|547.24|545.24|547.42|545.42|547.43|545.43|547.23|545.23|16
1607692270000|2020-12-11 13:11:10|547.44|545.44|547.48|545.48|547.5|545.5|547.42|545.42|21
1607692280000|2020-12-11 13:11:20|547.57|545.57|547.54|545.54|547.63|545.63|547.47|545.47|32
1607692290000|2020-12-11 13:11:30|547.49|545.49|547.64|545.64|547.64|545.64|547.49|545.49|16
1607692300000|2020-12-11 13:11:40|547.63|545.63|547.64|545.64|547.71|545.71|547.58|545.58|31
1607692310000|2020-12-11 13:11:50|547.65|545.65|547.59|545.59|547.66|545.66|547.54|545.54|17
1607692320000|2020-12-11 13:12:00|547.57|545.57|547.59|545.59|547.59|545.59|547.53|545.53|16
1607692330000|2020-12-11 13:12:10|547.6|545.6|547.58|545.58|547.61|545.61|547.57|545.57|9
1607692340000|2020-12-11 13:12:20|547.57|545.57|547.57|545.57|547.6|545.6|547.55|545.55|16
1607692350000|2020-12-11 13:12:30|547.58|545.58|547.48|545.48|547.6|545.6|547.48|545.48|21
1607692360000|2020-12-11 13:12:40|547.46|545.46|547.44|545.44|547.46|545.46|547.43|545.43|3
1607692370000|2020-12-11 13:12:50|547.43|545.43|547.11|545.11|547.43|545.43|547.11|545.11|16
1607692380000|2020-12-11 13:13:00|547.12|545.12|547.11|545.11|547.12|545.12|547.1|545.1|4
1607692390000|2020-12-11 13:13:10|547.1|545.1|547.09|545.09|547.11|545.11|547.09|545.09|3
1607692400000|2020-12-11 13:13:20|547.04|545.04|547.09|545.09|547.14|545.14|547.04|545.04|10
1607692410000|2020-12-11 13:13:30|547.1|545.1|547.12|545.12|547.14|545.14|547.09|545.09|26
1607692420000|2020-12-11 13:13:40|547.13|545.13|547.11|545.11|547.14|545.14|547.1|545.1|14
1607692430000|2020-12-11 13:13:50|547.07|545.07|547.06|545.06|547.11|545.11|547.06|545.06|15
1607692440000|2020-12-11 13:14:00|547.09|545.09|546.9|544.9|547.09|545.09|546.87|544.87|29
1607692450000|2020-12-11 13:14:10|546.91|544.91|546.83|544.83|546.91|544.91|546.8|544.8|27
1607692460000|2020-12-11 13:14:20|546.81|544.81|546.8|544.8|546.83|544.83|546.8|544.8|3
1607692470000|2020-12-11 13:14:30|546.81|544.81|546.7|544.7|546.81|544.81|546.69|544.69|16
1607692480000|2020-12-11 13:14:40|546.69|544.69|546.56|544.56|546.7|544.7|546.56|544.56|12
1607692490000|2020-12-11 13:14:50|546.55|544.55|546.5|544.5|546.55|544.55|546.5|544.5|9
1607692500000|2020-12-11 13:15:00|546.52|544.52|546.51|544.51|546.52|544.52|546.5|544.5|4
1607692510000|2020-12-11 13:15:10|546.52|544.52|546.48|544.48|546.53|544.53|546.47|544.47|16
1607692520000|2020-12-11 13:15:20|546.5|544.5|546.51|544.51|546.52|544.52|546.48|544.48|14
1607692530000|2020-12-11 13:15:30|546.49|544.49|546.48|544.48|546.51|544.51|546.48|544.48|14
1607692540000|2020-12-11 13:15:40|546.5|544.5|546.03|544.03|546.5|544.5|546.03|544.03|24
1607692550000|2020-12-11 13:15:50|546.02|544.02|545.91|543.91|546.02|544.02|545.91|543.91|14
1607692560000|2020-12-11 13:16:00|545.9|543.9|545.83|543.83|545.91|543.91|545.83|543.83|15
1607692570000|2020-12-11 13:16:10|545.81|543.81|545.77|543.77|545.83|543.83|545.76|543.76|21
1607692580000|2020-12-11 13:16:20|545.78|543.78|545.68|543.68|545.79|543.79|545.68|543.68|12
1607692590000|2020-12-11 13:16:30|545.71|543.71|546.09|544.09|546.1|544.1|545.71|543.71|24
1607692600000|2020-12-11 13:16:40|546.12|544.12|545.97|543.97|546.14|544.14|545.97|543.97|21
1607692610000|2020-12-11 13:16:50|545.95|543.95|545.73|543.73|546.04|544.04|545.73|543.73|30
1607692620000|2020-12-11 13:17:00|545.7|543.7|545.65|543.65|545.71|543.71|545.64|543.64|19
1607692630000|2020-12-11 13:17:10|545.62|543.62|545.53|543.53|545.64|543.64|545.52|543.52|14
1607692640000|2020-12-11 13:17:20|545.52|543.52|545.05|543.05|545.52|543.52|545.04|543.04|29
1607692650000|2020-12-11 13:17:30|545.06|543.06|545.06|543.06|545.08|543.08|545|543|23
1607692660000|2020-12-11 13:17:40|545.08|543.08|545.14|543.14|545.18|543.18|545.06|543.06|24
1607692670000|2020-12-11 13:17:50|545.17|543.17|545.3|543.3|545.32|543.32|545.17|543.17|28
1607692680000|2020-12-11 13:18:00|545.31|543.31|545.32|543.32|545.33|543.33|545.27|543.27|20
1607692690000|2020-12-11 13:18:10|545.33|543.33|545.75|543.75|545.76|543.76|545.33|543.33|28
1607692700000|2020-12-11 13:18:20|545.77|543.77|545.83|543.83|545.9|543.9|545.77|543.77|29
1607692710000|2020-12-11 13:18:30|545.81|543.81|545.78|543.78|545.88|543.88|545.72|543.72|29
1607692720000|2020-12-11 13:18:40|545.72|543.72|545.35|543.35|545.72|543.72|545.34|543.34|26
1607692730000|2020-12-11 13:18:50|545.34|543.34|545.46|543.46|545.46|543.46|545.34|543.34|15
1607692740000|2020-12-11 13:19:00|545.5|543.5|545.54|543.54|545.65|543.65|545.5|543.5|28
1607692750000|2020-12-11 13:19:10|545.55|543.55|545.61|543.61|545.63|543.63|545.51|543.51|31
1607692760000|2020-12-11 13:19:20|545.62|543.62|545.61|543.61|545.63|543.63|545.58|543.58|16
1607692770000|2020-12-11 13:19:30|545.59|543.59|545.66|543.66|545.69|543.69|545.59|543.59|15
1607692780000|2020-12-11 13:19:40|545.68|543.68|545.66|543.66|545.73|543.73|545.66|543.66|28
1607692790000|2020-12-11 13:19:50|545.67|543.67|545.53|543.53|545.67|543.67|545.53|543.53|21
1607692800000|2020-12-11 13:20:00|545.55|543.55|545.54|543.54|545.56|543.56|545.49|543.49|22
1607692810000|2020-12-11 13:20:10|545.53|543.53|545.52|543.52|545.55|543.55|545.49|543.49|17
1607692820000|2020-12-11 13:20:20|545.53|543.53|545.65|543.65|545.67|543.67|545.51|543.51|21
1607692830000|2020-12-11 13:20:30|545.66|543.66|545.68|543.68|545.69|543.69|545.66|543.66|16
1607692840000|2020-12-11 13:20:40|545.66|543.66|545.8|543.8|545.81|543.81|545.63|543.63|30
1607692850000|2020-12-11 13:20:50|545.79|543.79|545.92|543.92|546|544|545.79|543.79|20
1607692860000|2020-12-11 13:21:00|545.94|543.94|546.34|544.34|546.34|544.34|545.94|543.94|25
1607692870000|2020-12-11 13:21:10|546.37|544.37|546.64|544.64|546.71|544.71|546.37|544.37|23
1607692880000|2020-12-11 13:21:20|546.59|544.59|547.26|545.26|547.26|545.26|546.5|544.5|25
1607692890000|2020-12-11 13:21:30|547.23|545.23|547.25|545.25|547.3|545.3|547.19|545.19|31
1607692900000|2020-12-11 13:21:40|547.23|545.23|547.42|545.42|547.44|545.44|547.2|545.2|21
1607692910000|2020-12-11 13:21:50|547.45|545.45|547.5|545.5|547.54|545.54|547.26|545.26|28
1607692920000|2020-12-11 13:22:00|547.49|545.49|547.14|545.14|547.49|545.49|547.14|545.14|28
1607692930000|2020-12-11 13:22:10|547.13|545.13|546.82|544.82|547.16|545.16|546.82|544.82|18
1607692940000|2020-12-11 13:22:20|546.81|544.81|546.99|544.99|547|545|546.76|544.76|20
1607692950000|2020-12-11 13:22:30|546.91|544.91|546.71|544.71|546.91|544.91|546.7|544.7|21
1607692960000|2020-12-11 13:22:40|546.73|544.73|546.73|544.73|546.82|544.82|546.73|544.73|24
1607692970000|2020-12-11 13:22:50|546.72|544.72|546.74|544.74|546.74|544.74|546.71|544.71|14
1607692980000|2020-12-11 13:23:00|546.75|544.75|546.75|544.75|546.8|544.8|546.72|544.72|26
1607692990000|2020-12-11 13:23:10|546.76|544.76|546.42|544.42|546.76|544.76|546.42|544.42|26
1607693000000|2020-12-11 13:23:20|546.41|544.41|546.28|544.28|546.49|544.49|546.28|544.28|21
1607693010000|2020-12-11 13:23:30|546.27|544.27|546.63|544.63|546.7|544.7|546.27|544.27|26
1607693020000|2020-12-11 13:23:40|546.64|544.64|546.61|544.61|546.64|544.64|546.57|544.57|26
1607693030000|2020-12-11 13:23:50|546.59|544.59|546.34|544.34|546.61|544.61|546.3|544.3|28
1607693040000|2020-12-11 13:24:00|546.36|544.36|546.19|544.19|546.39|544.39|546.19|544.19|28
1607693050000|2020-12-11 13:24:10|546.15|544.15|545.78|543.78|546.15|544.15|545.62|543.62|28
1607693060000|2020-12-11 13:24:20|545.74|543.74|545.66|543.66|545.84|543.84|545.65|543.65|26
1607693070000|2020-12-11 13:24:30|545.67|543.67|545.63|543.63|545.74|543.74|545.59|543.59|22
1607693080000|2020-12-11 13:24:40|545.64|543.64|545.6|543.6|545.64|543.64|545.56|543.56|21
1607693090000|2020-12-11 13:24:50|545.59|543.59|545.61|543.61|545.63|543.63|545.58|543.58|14
1607693100000|2020-12-11 13:25:00|545.6|543.6|545.57|543.57|545.62|543.62|545.57|543.57|17
1607693110000|2020-12-11 13:25:10|545.58|543.58|545.59|543.59|545.59|543.59|545.57|543.57|8
1607693120000|2020-12-11 13:25:20|545.58|543.58|545.57|543.57|545.6|543.6|545.57|543.57|7
1607693130000|2020-12-11 13:25:30|545.58|543.58|545.73|543.73|545.85|543.85|545.58|543.58|29
1607693140000|2020-12-11 13:25:40|545.77|543.77|545.67|543.67|545.77|543.77|545.67|543.67|16
1607693150000|2020-12-11 13:25:50|545.69|543.69|545.7|543.7|545.7|543.7|545.66|543.66|9
1607693160000|2020-12-11 13:26:00|545.72|543.72|545.76|543.76|545.78|543.78|545.72|543.72|13
1607693170000|2020-12-11 13:26:10|545.73|543.73|545.76|543.76|545.8|543.8|545.73|543.73|18
1607693180000|2020-12-11 13:26:20|545.8|543.8|545.89|543.89|545.9|543.9|545.8|543.8|18
1607693190000|2020-12-11 13:26:30|545.87|543.87|545.91|543.91|545.94|543.94|545.87|543.87|18
1607693200000|2020-12-11 13:26:40|545.94|543.94|545.71|543.71|545.95|543.95|545.71|543.71|24
1607693210000|2020-12-11 13:26:50|545.68|543.68|545.3|543.3|545.68|543.68|545.24|543.24|24
1607693220000|2020-12-11 13:27:00|545.29|543.29|545.24|543.24|545.31|543.31|545.18|543.18|23
1607693230000|2020-12-11 13:27:10|545.23|543.23|545.18|543.18|545.3|543.3|545.18|543.18|22
1607693240000|2020-12-11 13:27:20|545.17|543.17|545.09|543.09|545.19|543.19|545.09|543.09|12
1607693250000|2020-12-11 13:27:30|545.1|543.1|545.18|543.18|545.19|543.19|545.08|543.08|16
1607693260000|2020-12-11 13:27:40|545.19|543.19|545.33|543.33|545.46|543.46|545.19|543.19|27
1607693270000|2020-12-11 13:27:50|545.32|543.32|545.31|543.31|545.32|543.32|545.25|543.25|16
1607693280000|2020-12-11 13:28:00|545.3|543.3|545.29|543.29|545.33|543.33|545.26|543.26|27
1607693290000|2020-12-11 13:28:10|545.27|543.27|545.27|543.27|545.3|543.3|545.27|543.27|13
1607693300000|2020-12-11 13:28:20|545.26|543.26|545.22|543.22|545.26|543.26|545.22|543.22|7
1607693310000|2020-12-11 13:28:30|545.23|543.23|545.12|543.12|545.23|543.23|545.12|543.12|21
1607693320000|2020-12-11 13:28:40|545.13|543.13|545.02|543.02|545.13|543.13|545.02|543.02|13
1607693330000|2020-12-11 13:28:50|545.04|543.04|545.03|543.03|545.04|543.04|545.02|543.02|8
1607693340000|2020-12-11 13:29:00|545.04|543.04|545.04|543.04|545.05|543.05|545.03|543.03|5
1607693350000|2020-12-11 13:29:10|545.05|543.05|545.01|543.01|545.05|543.05|545.01|543.01|8
1607693360000|2020-12-11 13:29:20|545.03|543.03|545.15|543.15|545.15|543.15|545.03|543.03|14
1607693370000|2020-12-11 13:29:30|545.18|543.18|545.17|543.17|545.22|543.22|545.16|543.16|12
1607693380000|2020-12-11 13:29:40|545.16|543.16|545.15|543.15|545.19|543.19|545.14|543.14|15
1607693390000|2020-12-11 13:29:50|545.16|543.16|545.2|543.2|545.2|543.2|545.14|543.14|11
1607693400000|2020-12-11 13:30:00|545.19|543.19|545.14|543.14|545.19|543.19|545.14|543.14|16
1607693410000|2020-12-11 13:30:10|545.13|543.13|545.18|543.18|545.19|543.19|545.13|543.13|17
1607693420000|2020-12-11 13:30:20|545.19|543.19|545.42|543.42|545.43|543.43|545.18|543.18|23
1607693430000|2020-12-11 13:30:30|545.41|543.41|545.41|543.41|545.43|543.43|545.4|543.4|22
1607693440000|2020-12-11 13:30:40|545.39|543.39|545.39|543.39|545.41|543.41|545.37|543.37|14
1607693450000|2020-12-11 13:30:50|545.38|543.38|545.58|543.58|545.58|543.58|545.37|543.37|21
1607693460000|2020-12-11 13:31:00|545.62|543.62|545.88|543.88|545.89|543.89|545.62|543.62|22
1607693470000|2020-12-11 13:31:10|545.89|543.89|545.86|543.86|545.91|543.91|545.85|543.85|17
1607693480000|2020-12-11 13:31:20|545.88|543.88|545.86|543.86|545.88|543.88|545.85|543.85|8
1607693490000|2020-12-11 13:31:30|545.87|543.87|545.97|543.97|546.03|544.03|545.82|543.82|15
1607693500000|2020-12-11 13:31:40|545.99|543.99|546|544|546.01|544.01|545.97|543.97|18
1607693510000|2020-12-11 13:31:50|545.99|543.99|546.2|544.2|546.2|544.2|545.97|543.97|15
1607693520000|2020-12-11 13:32:00|546.25|544.25|545.97|543.97|546.26|544.26|545.97|543.97|25
1607693530000|2020-12-11 13:32:10|545.95|543.95|545.43|543.43|545.95|543.95|545.43|543.43|32
1607693540000|2020-12-11 13:32:20|545.42|543.42|545.33|543.33|545.43|543.43|545.32|543.32|20
1607693550000|2020-12-11 13:32:30|545.34|543.34|545.34|543.34|545.37|543.37|545.33|543.33|18
1607693560000|2020-12-11 13:32:40|545.33|543.33|545.33|543.33|545.36|543.36|545.33|543.33|23
1607693570000|2020-12-11 13:32:50|545.32|543.32|545.2|543.2|545.33|543.33|545.16|543.16|14
1607693580000|2020-12-11 13:33:00|545.19|543.19|545.16|543.16|545.19|543.19|545.15|543.15|19
1607693590000|2020-12-11 13:33:10|545.15|543.15|545.28|543.28|545.31|543.31|545.15|543.15|19
1607693600000|2020-12-11 13:33:20|545.27|543.27|545.21|543.21|545.3|543.3|545.21|543.21|11
1607693610000|2020-12-11 13:33:30|545.2|543.2|545.57|543.57|545.58|543.58|545.2|543.2|25
1607693620000|2020-12-11 13:33:40|545.56|543.56|545.47|543.47|545.62|543.62|545.46|543.46|29
1607693630000|2020-12-11 13:33:50|545.46|543.46|545.34|543.34|545.49|543.49|545.27|543.27|27
1607693640000|2020-12-11 13:34:00|545.35|543.35|545.49|543.49|545.53|543.53|545.34|543.34|27
1607693650000|2020-12-11 13:34:10|545.47|543.47|545.35|543.35|545.48|543.48|545.34|543.34|17
1607693660000|2020-12-11 13:34:20|545.37|543.37|545.53|543.53|545.53|543.53|545.35|543.35|24
1607693670000|2020-12-11 13:34:30|545.54|543.54|545.55|543.55|545.58|543.58|545.54|543.54|16
1607693680000|2020-12-11 13:34:40|545.54|543.54|545.56|543.56|545.56|543.56|545.54|543.54|3
1607693690000|2020-12-11 13:34:50|545.57|543.57|545.56|543.56|545.57|543.57|545.56|543.56|2
1607693700000|2020-12-11 13:35:00|545.57|543.57|545.56|543.56|545.58|543.58|545.56|543.56|6
1607693710000|2020-12-11 13:35:10|545.57|543.57|545.76|543.76|545.76|543.76|545.56|543.56|15
1607693720000|2020-12-11 13:35:20|545.74|543.74|545.64|543.64|545.76|543.76|545.62|543.62|23
1607693730000|2020-12-11 13:35:30|545.63|543.63|545.87|543.87|545.9|543.9|545.63|543.63|24
1607693740000|2020-12-11 13:35:40|545.86|543.86|545.95|543.95|545.98|543.98|545.81|543.81|24
1607693750000|2020-12-11 13:35:50|545.97|543.97|546.16|544.16|546.16|544.16|545.92|543.92|23
1607693760000|2020-12-11 13:36:00|546.15|544.15|546.38|544.38|546.41|544.41|546.08|544.08|20
1607693770000|2020-12-11 13:36:10|546.37|544.37|546.38|544.38|546.39|544.39|546.36|544.36|5
1607693780000|2020-12-11 13:36:20|546.39|544.39|546.46|544.46|546.47|544.47|546.39|544.39|7
1607693790000|2020-12-11 13:36:30|546.48|544.48|546.45|544.45|546.48|544.48|546.45|544.45|10
1607693800000|2020-12-11 13:36:40|546.46|544.46|546.21|544.21|546.48|544.48|546.21|544.21|18
1607693810000|2020-12-11 13:36:50|546.2|544.2|545.68|543.68|546.2|544.2|545.67|543.67|26
1607693820000|2020-12-11 13:37:00|545.7|543.7|545.49|543.49|545.75|543.75|545.49|543.49|21
1607693830000|2020-12-11 13:37:10|545.5|543.5|545.45|543.45|545.51|543.51|545.45|543.45|15
1607693840000|2020-12-11 13:37:20|545.35|543.35|545.29|543.29|545.42|543.42|545.27|543.27|21
1607693850000|2020-12-11 13:37:30|545.28|543.28|545.39|543.39|545.39|543.39|545.27|543.27|18
1607693860000|2020-12-11 13:37:40|545.4|543.4|545.28|543.28|545.4|543.4|545.28|543.28|23
1607693870000|2020-12-11 13:37:50|545.27|543.27|545.26|543.26|545.29|543.29|545.26|543.26|10
1607693880000|2020-12-11 13:38:00|545.27|543.27|545.53|543.53|545.54|543.54|545.26|543.26|21
1607693890000|2020-12-11 13:38:10|545.54|543.54|545.65|543.65|545.71|543.71|545.52|543.52|33
1607693900000|2020-12-11 13:38:20|545.67|543.67|545.46|543.46|545.72|543.72|545.45|543.45|22
1607693910000|2020-12-11 13:38:30|545.45|543.45|545.42|543.42|545.47|543.47|545.4|543.4|24
1607693920000|2020-12-11 13:38:40|545.41|543.41|545.51|543.51|545.54|543.54|545.4|543.4|27
1607693930000|2020-12-11 13:38:50|545.49|543.49|545.48|543.48|545.51|543.51|545.48|543.48|15
1607693940000|2020-12-11 13:39:00|545.46|543.46|545.12|543.12|545.46|543.46|545.12|543.12|22
1607693950000|2020-12-11 13:39:10|545.1|543.1|545.31|543.31|545.34|543.34|545.07|543.07|13
1607693960000|2020-12-11 13:39:20|545.27|543.27|545.27|543.27|545.28|543.28|545.23|543.23|20
1607693970000|2020-12-11 13:39:30|545.26|543.26|545.23|543.23|545.26|543.26|545.23|543.23|6
1607693980000|2020-12-11 13:39:40|545.25|543.25|545.27|543.27|545.29|543.29|545.25|543.25|6
1607693990000|2020-12-11 13:39:50|545.25|543.25|545.23|543.23|545.25|543.25|545.22|543.22|4
1607694000000|2020-12-11 13:40:00|545.21|543.21|545.18|543.18|545.25|543.25|545.18|543.18|15
1607694010000|2020-12-11 13:40:10|545.16|543.16|545.11|543.11|545.16|543.16|545.11|543.11|8
1607694020000|2020-12-11 13:40:20|545.1|543.1|545.05|543.05|545.11|543.11|545.03|543.03|9
1607694030000|2020-12-11 13:40:30|545.03|543.03|544.84|542.84|545.14|543.14|544.84|542.84|22
1607694040000|2020-12-11 13:40:40|544.85|542.85|544.91|542.91|544.91|542.91|544.85|542.85|14
1607694050000|2020-12-11 13:40:50|544.92|542.92|544.91|542.91|544.94|542.94|544.85|542.85|17
1607694060000|2020-12-11 13:41:00|544.9|542.9|544.66|542.66|544.92|542.92|544.66|542.66|19
1607694070000|2020-12-11 13:41:10|544.69|542.69|544.63|542.63|544.72|542.72|544.61|542.61|7
1607694080000|2020-12-11 13:41:20|544.62|542.62|544.72|542.72|544.72|542.72|544.58|542.58|13
1607694090000|2020-12-11 13:41:30|544.69|542.69|544.65|542.65|544.69|542.69|544.61|542.61|11
1607694100000|2020-12-11 13:41:40|544.63|542.63|544.69|542.69|544.69|542.69|544.6|542.6|7
1607694110000|2020-12-11 13:41:50|544.67|542.67|545.38|543.38|545.39|543.39|544.67|542.67|12
1607694120000|2020-12-11 13:42:00|545.41|543.41|545.59|543.59|545.74|543.74|545.41|543.41|26
1607694130000|2020-12-11 13:42:10|545.74|543.74|545.76|543.76|545.85|543.85|545.59|543.59|20
1607694140000|2020-12-11 13:42:20|545.77|543.77|546.09|544.09|546.09|544.09|545.72|543.72|13
1607694150000|2020-12-11 13:42:30|546.1|544.1|546.09|544.09|546.1|544.1|545.87|543.87|26
1607694160000|2020-12-11 13:42:40|546.08|544.08|546.13|544.13|546.13|544.13|546.07|544.07|27
1607694170000|2020-12-11 13:42:50|546.15|544.15|546.6|544.6|546.6|544.6|546.15|544.15|26
1607694180000|2020-12-11 13:43:00|546.62|544.62|546.79|544.79|546.82|544.82|546.59|544.59|17
1607694190000|2020-12-11 13:43:10|546.8|544.8|546.99|544.99|546.99|544.99|546.8|544.8|14
1607694200000|2020-12-11 13:43:20|546.98|544.98|547.42|545.42|547.45|545.45|546.96|544.96|17
1607694210000|2020-12-11 13:43:30|547.44|545.44|547.36|545.36|547.44|545.44|547.13|545.13|31
1607694220000|2020-12-11 13:43:40|547.39|545.39|547.28|545.28|547.43|545.43|547.26|545.26|17
1607694230000|2020-12-11 13:43:50|547.33|545.33|547.36|545.36|547.45|545.45|547.33|545.33|16
1607694240000|2020-12-11 13:44:00|547.37|545.37|547.21|545.21|547.37|545.37|547.21|545.21|16
1607694250000|2020-12-11 13:44:10|547.17|545.17|547.13|545.13|547.19|545.19|547.11|545.11|14
1607694260000|2020-12-11 13:44:20|547.12|545.12|547.27|545.27|547.34|545.34|547.11|545.11|14
1607694270000|2020-12-11 13:44:30|547.26|545.26|547.36|545.36|547.37|545.37|547.16|545.16|27
1607694280000|2020-12-11 13:44:40|547.37|545.37|547.3|545.3|547.37|545.37|547.05|545.05|29
1607694290000|2020-12-11 13:44:50|547.29|545.29|547.33|545.33|547.36|545.36|547.28|545.28|16
1607694300000|2020-12-11 13:45:00|547.34|545.34|547.54|545.54|547.57|545.57|547.34|545.34|22
1607694310000|2020-12-11 13:45:10|547.53|545.53|547.51|545.51|547.57|545.57|547.5|545.5|21
1607694320000|2020-12-11 13:45:20|547.49|545.49|547.64|545.64|547.64|545.64|547.49|545.49|18
1607694330000|2020-12-11 13:45:30|547.69|545.69|548.05|546.05|548.07|546.07|547.69|545.69|31
1607694340000|2020-12-11 13:45:40|548.15|546.15|548.33|546.33|548.35|546.35|548.15|546.15|20
1607694350000|2020-12-11 13:45:50|548.34|546.34|548.49|546.49|548.51|546.51|548.34|546.34|13
1607694360000|2020-12-11 13:46:00|548.48|546.48|548.95|546.95|548.99|546.99|548.48|546.48|24
1607694370000|2020-12-11 13:46:10|548.93|546.93|549.53|547.53|549.56|547.56|548.65|546.65|24
1607694380000|2020-12-11 13:46:20|549.42|547.42|549.29|547.29|549.58|547.58|549.29|547.29|31
1607694390000|2020-12-11 13:46:30|549.39|547.39|549.6|547.6|549.63|547.63|549.21|547.21|30
1607694400000|2020-12-11 13:46:40|549.59|547.59|549.54|547.54|549.73|547.73|549.42|547.42|26
1607694410000|2020-12-11 13:46:50|549.57|547.57|549.88|547.88|549.91|547.91|549.56|547.56|24
1607694420000|2020-12-11 13:47:00|549.86|547.86|550.05|548.05|550.05|548.05|549.86|547.86|12
1607694430000|2020-12-11 13:47:10|550.1|548.1|550.33|548.33|550.35|548.35|550.04|548.04|25
1607694440000|2020-12-11 13:47:20|550.34|548.34|550.04|548.04|550.34|548.34|550.03|548.03|30
1607694450000|2020-12-11 13:47:30|550.05|548.05|550.2|548.2|550.22|548.22|550.05|548.05|26
1607694460000|2020-12-11 13:47:40|550.23|548.23|550.49|548.49|550.49|548.49|550.19|548.19|16
1607694470000|2020-12-11 13:47:50|550.51|548.51|550.81|548.81|550.91|548.91|550.51|548.51|21
1607694480000|2020-12-11 13:48:00|550.82|548.82|550.91|548.91|550.98|548.98|550.72|548.72|30
1607694490000|2020-12-11 13:48:10|550.9|548.9|550.91|548.91|550.94|548.94|550.77|548.77|30
1607694500000|2020-12-11 13:48:20|550.92|548.92|551.01|549.01|551.15|549.15|550.92|548.92|22
1607694510000|2020-12-11 13:48:30|551|549|550.79|548.79|551|549|550.74|548.74|26
1607694520000|2020-12-11 13:48:40|550.78|548.78|550.71|548.71|550.8|548.8|550.69|548.69|22
1607694530000|2020-12-11 13:48:50|550.72|548.72|550.66|548.66|550.73|548.73|550.65|548.65|22
1607694540000|2020-12-11 13:49:00|550.69|548.69|550.37|548.37|550.69|548.69|550.37|548.37|26
1607694550000|2020-12-11 13:49:10|550.34|548.34|550.74|548.74|550.89|548.89|550.33|548.33|33
1607694560000|2020-12-11 13:49:20|550.75|548.75|550.35|548.35|550.75|548.75|550.35|548.35|27
1607694570000|2020-12-11 13:49:30|550.29|548.29|550.22|548.22|550.29|548.29|550.17|548.17|23
1607694580000|2020-12-11 13:49:40|550.23|548.23|550.3|548.3|550.36|548.36|550.19|548.19|18
1607694590000|2020-12-11 13:49:50|550.36|548.36|550.22|548.22|550.36|548.36|550.21|548.21|20
1607694600000|2020-12-11 13:50:00|550.26|548.26|550.05|548.05|550.26|548.26|550.05|548.05|15
1607694610000|2020-12-11 13:50:10|550.04|548.04|550.13|548.13|550.17|548.17|549.88|547.88|28
1607694620000|2020-12-11 13:50:20|550.12|548.12|550.04|548.04|550.12|548.12|550.01|548.01|21
1607694630000|2020-12-11 13:50:30|550.03|548.03|549.8|547.8|550.06|548.06|549.8|547.8|27
1607694640000|2020-12-11 13:50:40|549.81|547.81|549.94|547.94|549.97|547.97|549.81|547.81|23
1607694650000|2020-12-11 13:50:50|549.92|547.92|549.74|547.74|549.92|547.92|549.73|547.73|14
1607694660000|2020-12-11 13:51:00|549.73|547.73|549.72|547.72|549.75|547.75|549.72|547.72|11
1607694670000|2020-12-11 13:51:10|549.73|547.73|549.56|547.56|549.73|547.73|549.56|547.56|22
1607694680000|2020-12-11 13:51:20|549.57|547.57|549.5|547.5|549.6|547.6|549.5|547.5|21
1607694690000|2020-12-11 13:51:30|549.52|547.52|549.33|547.33|549.52|547.52|549.22|547.22|26
1607694700000|2020-12-11 13:51:40|549.31|547.31|548.86|546.86|549.34|547.34|548.86|546.86|22
1607694710000|2020-12-11 13:51:50|548.87|546.87|548.84|546.84|548.89|546.89|548.8|546.8|22
1607694720000|2020-12-11 13:52:00|548.82|546.82|548.84|546.84|548.85|546.85|548.81|546.81|16
1607694730000|2020-12-11 13:52:10|548.83|546.83|549.24|547.24|549.24|547.24|548.83|546.83|25
1607694740000|2020-12-11 13:52:20|549.33|547.33|549.44|547.44|549.48|547.48|549.33|547.33|25
1607694750000|2020-12-11 13:52:30|549.45|547.45|549.19|547.19|549.47|547.47|549.18|547.18|29
1607694760000|2020-12-11 13:52:40|549.2|547.2|549.32|547.32|549.34|547.34|549.16|547.16|21
1607694770000|2020-12-11 13:52:50|549.35|547.35|549.44|547.44|549.45|547.45|549.33|547.33|21
1607694780000|2020-12-11 13:53:00|549.43|547.43|549.4|547.4|549.44|547.44|549.4|547.4|10
1607694790000|2020-12-11 13:53:10|549.41|547.41|549.51|547.51|549.52|547.52|549.41|547.41|15
1607694800000|2020-12-11 13:53:20|549.49|547.49|549.53|547.53|549.54|547.54|549.47|547.47|16
1607694810000|2020-12-11 13:53:30|549.5|547.5|549.73|547.73|549.73|547.73|549.49|547.49|31
1607694820000|2020-12-11 13:53:40|549.74|547.74|549.49|547.49|549.74|547.74|549.48|547.48|27
1607694830000|2020-12-11 13:53:50|549.51|547.51|549.49|547.49|549.53|547.53|549.48|547.48|17
1607694840000|2020-12-11 13:54:00|549.48|547.48|549.68|547.68|549.68|547.68|549.48|547.48|19
1607694850000|2020-12-11 13:54:10|549.67|547.67|549.71|547.71|549.75|547.75|549.67|547.67|25
1607694860000|2020-12-11 13:54:20|549.72|547.72|549.84|547.84|549.84|547.84|549.7|547.7|24
1607694870000|2020-12-11 13:54:30|549.87|547.87|550.09|548.09|550.13|548.13|549.87|547.87|20
1607694880000|2020-12-11 13:54:40|550.04|548.04|549.92|547.92|550.06|548.06|549.92|547.92|26
1607694890000|2020-12-11 13:54:50|549.91|547.91|549.74|547.74|549.93|547.93|549.74|547.74|18
1607694900000|2020-12-11 13:55:00|549.76|547.76|549.76|547.76|549.85|547.85|549.75|547.75|20
1607694910000|2020-12-11 13:55:10|549.79|547.79|549.76|547.76|549.79|547.79|549.73|547.73|11
1607694920000|2020-12-11 13:55:20|549.77|547.77|549.88|547.88|549.89|547.89|549.77|547.77|25
1607694930000|2020-12-11 13:55:30|549.89|547.89|549.92|547.92|549.98|547.98|549.88|547.88|19
1607694940000|2020-12-11 13:55:40|549.91|547.91|549.93|547.93|550|548|549.91|547.91|20
1607694950000|2020-12-11 13:55:50|549.92|547.92|550.18|548.18|550.18|548.18|549.92|547.92|28
1607694960000|2020-12-11 13:56:00|550.19|548.19|549.9|547.9|550.26|548.26|549.89|547.89|30
1607694970000|2020-12-11 13:56:10|549.89|547.89|549.84|547.84|549.89|547.89|549.82|547.82|21
1607694980000|2020-12-11 13:56:20|549.87|547.87|550.27|548.27|550.31|548.31|549.87|547.87|30
1607694990000|2020-12-11 13:56:30|550.25|548.25|550.1|548.1|550.28|548.28|550.08|548.08|28
1607695000000|2020-12-11 13:56:40|550.11|548.11|550.1|548.1|550.17|548.17|550.08|548.08|31
1607695010000|2020-12-11 13:56:50|550.11|548.11|550.11|548.11|550.11|548.11|550.01|548.01|29
1607695020000|2020-12-11 13:57:00|550.1|548.1|550.1|548.1|550.11|548.11|550.07|548.07|25
1607695030000|2020-12-11 13:57:10|550.08|548.08|550.31|548.31|550.31|548.31|550.08|548.08|28
1607695040000|2020-12-11 13:57:20|550.3|548.3|550.26|548.26|550.31|548.31|550.24|548.24|24
1607695050000|2020-12-11 13:57:30|550.25|548.25|550.37|548.37|550.38|548.38|550.25|548.25|22
1607695060000|2020-12-11 13:57:40|550.36|548.36|550.47|548.47|550.47|548.47|550.35|548.35|19
1607695070000|2020-12-11 13:57:50|550.48|548.48|550.52|548.52|550.52|548.52|550.42|548.42|17
1607695080000|2020-12-11 13:58:00|550.53|548.53|550.45|548.45|550.53|548.53|550.4|548.4|27
1607695090000|2020-12-11 13:58:10|550.46|548.46|550.46|548.46|550.46|548.46|550.42|548.42|17
1607695100000|2020-12-11 13:58:20|550.48|548.48|550.61|548.61|550.61|548.61|550.47|548.47|22
1607695110000|2020-12-11 13:58:30|550.59|548.59|550.7|548.7|550.7|548.7|550.56|548.56|9
1607695120000|2020-12-11 13:58:40|550.71|548.71|550.55|548.55|550.72|548.72|550.55|548.55|18
1607695130000|2020-12-11 13:58:50|550.54|548.54|550.58|548.58|550.63|548.63|550.54|548.54|15
1607695140000|2020-12-11 13:59:00|550.59|548.59|550.59|548.59|550.6|548.6|550.56|548.56|8
1607695150000|2020-12-11 13:59:10|550.58|548.58|550.59|548.59|550.65|548.65|550.56|548.56|14
1607695160000|2020-12-11 13:59:20|550.6|548.6|550.78|548.78|550.78|548.78|550.58|548.58|21
1607695170000|2020-12-11 13:59:30|550.76|548.76|550.68|548.68|550.78|548.78|550.67|548.67|26
1607695180000|2020-12-11 13:59:40|550.69|548.69|550.58|548.58|550.69|548.69|550.58|548.58|20
1607695190000|2020-12-11 13:59:50|550.59|548.59|550.58|548.58|550.6|548.6|550.56|548.56|17
1607695200000|2020-12-11 14:00:00|550.59|548.59|550.58|548.58|550.59|548.59|550.55|548.55|19
1607695210000|2020-12-11 14:00:10|550.56|548.56|550.46|548.46|550.56|548.56|550.44|548.44|29
1607695220000|2020-12-11 14:00:20|550.39|548.39|550.41|548.41|550.43|548.43|550.27|548.27|28
1607695230000|2020-12-11 14:00:30|550.39|548.39|550.27|548.27|550.4|548.4|550.27|548.27|13
1607695240000|2020-12-11 14:00:40|550.31|548.31|549.96|547.96|550.34|548.34|549.96|547.96|29
1607695250000|2020-12-11 14:00:50|549.97|547.97|549.84|547.84|550.01|548.01|549.84|547.84|18
1607695260000|2020-12-11 14:01:00|549.83|547.83|549.84|547.84|549.84|547.84|549.82|547.82|12
1607695270000|2020-12-11 14:01:10|549.83|547.83|549.95|547.95|549.98|547.98|549.83|547.83|20
1607695280000|2020-12-11 14:01:20|549.97|547.97|549.91|547.91|549.98|547.98|549.89|547.89|25
1607695290000|2020-12-11 14:01:30|549.9|547.9|549.87|547.87|549.91|547.91|549.87|547.87|16
1607695300000|2020-12-11 14:01:40|549.88|547.88|549.85|547.85|549.88|547.88|549.84|547.84|10
1607695310000|2020-12-11 14:01:50|549.83|547.83|549.8|547.8|549.83|547.83|549.78|547.78|20
1607695320000|2020-12-11 14:02:00|549.81|547.81|549.77|547.77|549.81|547.81|549.76|547.76|14
1607695330000|2020-12-11 14:02:10|549.76|547.76|549.91|547.91|549.93|547.93|549.76|547.76|20
1607695340000|2020-12-11 14:02:20|549.94|547.94|550.19|548.19|550.19|548.19|549.93|547.93|25
1607695350000|2020-12-11 14:02:30|550.2|548.2|550.09|548.09|550.2|548.2|550.08|548.08|22
1607695360000|2020-12-11 14:02:40|550.1|548.1|550.04|548.04|550.1|548.1|550.01|548.01|15
1607695370000|2020-12-11 14:02:50|550.02|548.02|550.03|548.03|550.04|548.04|549.98|547.98|22
1607695380000|2020-12-11 14:03:00|550.02|548.02|550.08|548.08|550.09|548.09|550.02|548.02|16
1607695390000|2020-12-11 14:03:10|550.09|548.09|550.08|548.08|550.1|548.1|550.05|548.05|20
1607695400000|2020-12-11 14:03:20|550.09|548.09|550.06|548.06|550.11|548.11|550.05|548.05|16
1607695410000|2020-12-11 14:03:30|550.07|548.07|550.04|548.04|550.07|548.07|550.01|548.01|7
1607695420000|2020-12-11 14:03:40|550.05|548.05|550|548|550.05|548.05|549.98|547.98|8
1607695430000|2020-12-11 14:03:50|549.98|547.98|550.04|548.04|550.06|548.06|549.98|547.98|13
1607695440000|2020-12-11 14:04:00|550.03|548.03|549.89|547.89|550.04|548.04|549.78|547.78|18
1607695450000|2020-12-11 14:04:10|549.87|547.87|549.83|547.83|549.87|547.87|549.81|547.81|13
1607695460000|2020-12-11 14:04:20|549.84|547.84|549.81|547.81|549.84|547.84|549.81|547.81|11
1607695470000|2020-12-11 14:04:30|549.82|547.82|550.27|548.27|550.27|548.27|549.78|547.78|23
1607695480000|2020-12-11 14:04:40|550.26|548.26|550.21|548.21|550.28|548.28|550.19|548.19|20
1607695490000|2020-12-11 14:04:50|550.23|548.23|550.61|548.61|550.61|548.61|550.21|548.21|24
1607695500000|2020-12-11 14:05:00|550.62|548.62|550.81|548.81|550.85|548.85|550.6|548.6|20
1607695510000|2020-12-11 14:05:10|550.95|548.95|551.15|549.15|551.15|549.15|550.95|548.95|24
1607695520000|2020-12-11 14:05:20|551.17|549.17|551.53|549.53|551.66|549.66|551.17|549.17|22
1607695530000|2020-12-11 14:05:30|551.54|549.54|551.51|549.51|551.94|549.94|551.46|549.46|31
1607695540000|2020-12-11 14:05:40|551.43|549.43|552.56|550.56|552.56|550.56|551.43|549.43|25
1607695550000|2020-12-11 14:05:50|552.54|550.54|552.63|550.63|552.68|550.68|552.54|550.54|24
1607695560000|2020-12-11 14:06:00|552.62|550.62|552.61|550.61|552.66|550.66|552.59|550.59|20
1607695570000|2020-12-11 14:06:10|552.63|550.63|553.12|551.12|553.28|551.28|552.61|550.61|28
1607695580000|2020-12-11 14:06:20|553.09|551.09|553.1|551.1|553.14|551.14|552.97|550.97|28
1607695590000|2020-12-11 14:06:30|553.09|551.09|553.08|551.08|553.12|551.12|552.97|550.97|22
1607695600000|2020-12-11 14:06:40|553.09|551.09|552.93|550.93|553.13|551.13|552.92|550.92|26
1607695610000|2020-12-11 14:06:50|552.92|550.92|552.87|550.87|552.93|550.93|552.87|550.87|16
1607695620000|2020-12-11 14:07:00|552.86|550.86|552.93|550.93|553|551|552.79|550.79|22
1607695630000|2020-12-11 14:07:10|552.91|550.91|552.84|550.84|552.91|550.91|552.75|550.75|25
1607695640000|2020-12-11 14:07:20|552.85|550.85|552.32|550.32|552.85|550.85|552.32|550.32|34
1607695650000|2020-12-11 14:07:30|552.33|550.33|552.49|550.49|552.49|550.49|552.3|550.3|19
1607695660000|2020-12-11 14:07:40|552.47|550.47|552.52|550.52|552.55|550.55|552.47|550.47|21
1607695670000|2020-12-11 14:07:50|552.53|550.53|552.77|550.77|552.77|550.77|552.53|550.53|16
1607695680000|2020-12-11 14:08:00|552.76|550.76|553.1|551.1|553.11|551.11|552.76|550.76|23
1607695690000|2020-12-11 14:08:10|553.13|551.13|553.18|551.18|553.19|551.19|553.09|551.09|22
1607695700000|2020-12-11 14:08:20|553.2|551.2|553.15|551.15|553.21|551.21|553.11|551.11|24
1607695710000|2020-12-11 14:08:30|553.17|551.17|553.19|551.19|553.2|551.2|553.16|551.16|8
1607695720000|2020-12-11 14:08:40|553.2|551.2|553.36|551.36|553.36|551.36|553.19|551.19|16
1607695730000|2020-12-11 14:08:50|553.35|551.35|552.92|550.92|553.41|551.41|552.9|550.9|21
1607695740000|2020-12-11 14:09:00|552.9|550.9|552.78|550.78|552.9|550.9|552.77|550.77|16
1607695750000|2020-12-11 14:09:10|552.77|550.77|552.52|550.52|552.79|550.79|552.51|550.51|22
1607695760000|2020-12-11 14:09:20|552.51|550.51|552.5|550.5|552.52|550.52|552.49|550.49|11
1607695770000|2020-12-11 14:09:30|552.48|550.48|552.44|550.44|552.49|550.49|552.43|550.43|6
1607695780000|2020-12-11 14:09:40|552.43|550.43|552.55|550.55|552.55|550.55|552.42|550.42|21
1607695790000|2020-12-11 14:09:50|552.53|550.53|552.54|550.54|552.55|550.55|552.53|550.53|10
1607695800000|2020-12-11 14:10:00|552.55|550.55|552.77|550.77|552.82|550.82|552.54|550.54|19
1607695810000|2020-12-11 14:10:10|552.79|550.79|552.81|550.81|552.81|550.81|552.76|550.76|7
1607695820000|2020-12-11 14:10:20|552.79|550.79|552.77|550.77|552.79|550.79|552.75|550.75|13
1607695830000|2020-12-11 14:10:30|552.75|550.75|552.71|550.71|552.77|550.77|552.68|550.68|19
1607695840000|2020-12-11 14:10:40|552.69|550.69|552.95|550.95|552.95|550.95|552.69|550.69|26
1607695850000|2020-12-11 14:10:50|552.96|550.96|553.41|551.41|553.46|551.46|552.94|550.94|30
1607695860000|2020-12-11 14:11:00|553.42|551.42|553.42|551.42|553.43|551.43|553.39|551.39|14
1607695870000|2020-12-11 14:11:10|553.43|551.43|553.42|551.42|553.43|551.43|553.41|551.41|6
1607695880000|2020-12-11 14:11:20|553.41|551.41|553.37|551.37|553.43|551.43|553.36|551.36|21
1607695890000|2020-12-11 14:11:30|553.38|551.38|553.12|551.12|553.39|551.39|553.12|551.12|25
1607695900000|2020-12-11 14:11:40|553.13|551.13|552.87|550.87|553.14|551.14|552.87|550.87|28
1607695910000|2020-12-11 14:11:50|552.86|550.86|552.91|550.91|552.91|550.91|552.82|550.82|26
1607695920000|2020-12-11 14:12:00|553.01|551.01|553.16|551.16|553.21|551.21|552.94|550.94|24
1607695930000|2020-12-11 14:12:10|553.13|551.13|553.08|551.08|553.19|551.19|553.07|551.07|22
1607695940000|2020-12-11 14:12:20|553.07|551.07|553.18|551.18|553.18|551.18|552.98|550.98|29
1607695950000|2020-12-11 14:12:30|553.19|551.19|553.12|551.12|553.19|551.19|553.1|551.1|13
1607695960000|2020-12-11 14:12:40|553.11|551.11|553.14|551.14|553.15|551.15|553.11|551.11|15
1607695970000|2020-12-11 14:12:50|553.13|551.13|553.3|551.3|553.31|551.31|553.04|551.04|20
1607695980000|2020-12-11 14:13:00|553.29|551.29|553.26|551.26|553.3|551.3|553.24|551.24|14
1607695990000|2020-12-11 14:13:10|553.27|551.27|553.52|551.52|553.52|551.52|553.25|551.25|12
1607696000000|2020-12-11 14:13:20|553.57|551.57|553.83|551.83|553.87|551.87|553.57|551.57|21
1607696010000|2020-12-11 14:13:30|553.81|551.81|553.85|551.85|553.86|551.86|553.81|551.81|14
1607696020000|2020-12-11 14:13:40|553.83|551.83|553.87|551.87|553.87|551.87|553.83|551.83|18
1607696030000|2020-12-11 14:13:50|553.84|551.84|553.89|551.89|553.89|551.89|553.84|551.84|13
1607696040000|2020-12-11 14:14:00|553.88|551.88|553.87|551.87|553.9|551.9|553.84|551.84|16
1607696050000|2020-12-11 14:14:10|553.85|551.85|553.84|551.84|553.86|551.86|553.84|551.84|3
1607696060000|2020-12-11 14:14:20|553.79|551.79|553.44|551.44|553.79|551.79|553.44|551.44|14
1607696070000|2020-12-11 14:14:30|553.45|551.45|553.16|551.16|553.45|551.45|553.15|551.15|26
1607696080000|2020-12-11 14:14:40|553.1|551.1|553.14|551.14|553.15|551.15|553.06|551.06|18
1607696090000|2020-12-11 14:14:50|553.15|551.15|553.02|551.02|553.15|551.15|553.02|551.02|11
1607696100000|2020-12-11 14:15:00|553.04|551.04|553.3|551.3|553.3|551.3|553.03|551.03|20
1607696110000|2020-12-11 14:15:10|553.32|551.32|553.34|551.34|553.34|551.34|553.3|551.3|12
1607696120000|2020-12-11 14:15:20|553.35|551.35|553.49|551.49|553.7|551.7|553.35|551.35|26
1607696130000|2020-12-11 14:15:30|553.45|551.45|553.23|551.23|553.45|551.45|553.23|551.23|28
1607696140000|2020-12-11 14:15:40|553.24|551.24|552.96|550.96|553.24|551.24|552.95|550.95|22
1607696150000|2020-12-11 14:15:50|552.9|550.9|552.72|550.72|552.9|550.9|552.72|550.72|22
1607696160000|2020-12-11 14:16:00|552.7|550.7|552.38|550.38|552.7|550.7|552.37|550.37|26
1607696170000|2020-12-11 14:16:10|552.36|550.36|552.56|550.56|552.57|550.57|552.36|550.36|20
1607696180000|2020-12-11 14:16:20|552.57|550.57|552.68|550.68|552.7|550.7|552.53|550.53|23
1607696190000|2020-12-11 14:16:30|552.56|550.56|552.49|550.49|552.57|550.57|552.47|550.47|11
1607696200000|2020-12-11 14:16:40|552.48|550.48|552.36|550.36|552.48|550.48|552.34|550.34|18
1607696210000|2020-12-11 14:16:50|552.35|550.35|552.31|550.31|552.36|550.36|552.3|550.3|14
1607696220000|2020-12-11 14:17:00|552.3|550.3|552.15|550.15|552.32|550.32|552.15|550.15|23
1607696230000|2020-12-11 14:17:10|552.13|550.13|552|550|552.13|550.13|551.99|549.99|11
1607696240000|2020-12-11 14:17:20|551.97|549.97|551.94|549.94|551.97|549.97|551.94|549.94|12
1607696250000|2020-12-11 14:17:30|551.95|549.95|551.84|549.84|551.95|549.95|551.84|549.84|16
1607696260000|2020-12-11 14:17:40|551.83|549.83|551.77|549.77|551.83|549.83|551.77|549.77|10
1607696270000|2020-12-11 14:17:50|551.76|549.76|551.78|549.78|551.78|549.78|551.76|549.76|5
1607696280000|2020-12-11 14:18:00|551.77|549.77|551.79|549.79|551.79|549.79|551.77|549.77|11
1607696290000|2020-12-11 14:18:10|551.78|549.78|551.79|549.79|551.81|549.81|551.78|549.78|10
1607696300000|2020-12-11 14:18:20|551.81|549.81|552.27|550.27|552.27|550.27|551.81|549.81|20
1607696310000|2020-12-11 14:18:30|552.2|550.2|552.02|550.02|552.2|550.2|552.01|550.01|20
1607696320000|2020-12-11 14:18:40|552.03|550.03|551.98|549.98|552.03|550.03|551.96|549.96|19
1607696330000|2020-12-11 14:18:50|551.99|549.99|552.35|550.35|552.37|550.37|551.98|549.98|23
1607696340000|2020-12-11 14:19:00|552.31|550.31|551.87|549.87|552.31|550.31|551.87|549.87|23
1607696350000|2020-12-11 14:19:10|551.86|549.86|551.85|549.85|551.87|549.87|551.8|549.8|13
1607696360000|2020-12-11 14:19:20|551.79|549.79|551.85|549.85|551.88|549.88|551.79|549.79|13
1607696370000|2020-12-11 14:19:30|551.84|549.84|551.84|549.84|551.86|549.86|551.82|549.82|21
1607696380000|2020-12-11 14:19:40|551.86|549.86|551.86|549.86|551.87|549.87|551.84|549.84|11
1607696390000|2020-12-11 14:19:50|551.87|549.87|551.83|549.83|551.87|549.87|551.83|549.83|7
1607696400000|2020-12-11 14:20:00|551.82|549.82|551.45|549.45|551.85|549.85|551.45|549.45|24
1607696410000|2020-12-11 14:20:10|551.5|549.5|551.45|549.45|551.54|549.54|551.4|549.4|18
1607696420000|2020-12-11 14:20:20|551.48|549.48|551.23|549.23|551.48|549.48|551.19|549.19|29
1607696430000|2020-12-11 14:20:30|551.17|549.17|551.19|549.19|551.27|549.27|551.17|549.17|20
1607696440000|2020-12-11 14:20:40|551.21|549.21|551.09|549.09|551.23|549.23|551.09|549.09|15
1607696450000|2020-12-11 14:20:50|551.1|549.1|550.76|548.76|551.1|549.1|550.74|548.74|18
1607696460000|2020-12-11 14:21:00|550.75|548.75|550.6|548.6|550.75|548.75|550.55|548.55|25
1607696470000|2020-12-11 14:21:10|550.52|548.52|550.67|548.67|550.67|548.67|550.46|548.46|8
1607696480000|2020-12-11 14:21:20|550.65|548.65|550.87|548.87|550.93|548.93|550.65|548.65|29
1607696490000|2020-12-11 14:21:30|550.86|548.86|550.87|548.87|550.93|548.93|550.75|548.75|24
1607696500000|2020-12-11 14:21:40|550.88|548.88|550.92|548.92|550.93|548.93|550.87|548.87|17
1607696510000|2020-12-11 14:21:50|550.93|548.93|550.87|548.87|550.93|548.93|550.87|548.87|3
1607696520000|2020-12-11 14:22:00|550.86|548.86|550.72|548.72|550.86|548.86|550.66|548.66|15
1607696530000|2020-12-11 14:22:10|550.74|548.74|550.71|548.71|550.78|548.78|550.7|548.7|13
1607696540000|2020-12-11 14:22:20|550.7|548.7|551|549|551|549|550.7|548.7|25
1607696550000|2020-12-11 14:22:30|551.01|549.01|551.13|549.13|551.16|549.16|551.01|549.01|27
1607696560000|2020-12-11 14:22:40|551.12|549.12|551.17|549.17|551.2|549.2|551.02|549.02|22
1607696570000|2020-12-11 14:22:50|551.18|549.18|551.23|549.23|551.33|549.33|551.18|549.18|24
1607696580000|2020-12-11 14:23:00|551.22|549.22|550.91|548.91|551.29|549.29|550.89|548.89|31
1607696590000|2020-12-11 14:23:10|550.89|548.89|550.76|548.76|550.91|548.91|550.73|548.73|25
1607696600000|2020-12-11 14:23:20|550.75|548.75|550.86|548.86|550.93|548.93|550.75|548.75|25
1607696610000|2020-12-11 14:23:30|550.88|548.88|550.76|548.76|550.88|548.88|550.74|548.74|20
1607696620000|2020-12-11 14:23:40|550.74|548.74|550.67|548.67|550.77|548.77|550.67|548.67|16
1607696630000|2020-12-11 14:23:50|550.66|548.66|550.5|548.5|550.72|548.72|550.5|548.5|24
1607696640000|2020-12-11 14:24:00|550.51|548.51|550.44|548.44|550.54|548.54|550.44|548.44|15
1607696650000|2020-12-11 14:24:10|550.41|548.41|550.67|548.67|550.68|548.68|550.41|548.41|21
1607696660000|2020-12-11 14:24:20|550.66|548.66|550.51|548.51|550.66|548.66|550.51|548.51|13
1607696670000|2020-12-11 14:24:30|550.5|548.5|550.56|548.56|550.57|548.57|550.5|548.5|24
1607696680000|2020-12-11 14:24:40|550.57|548.57|550.61|548.61|550.62|548.62|550.56|548.56|17
1607696690000|2020-12-11 14:24:50|550.62|548.62|550.55|548.55|550.62|548.62|550.55|548.55|16
1607696700000|2020-12-11 14:25:00|550.54|548.54|550.52|548.52|550.54|548.54|550.5|548.5|16
1607696710000|2020-12-11 14:25:10|550.51|548.51|550.53|548.53|550.56|548.56|550.51|548.51|20
1607696720000|2020-12-11 14:25:20|550.54|548.54|550.68|548.68|550.68|548.68|550.52|548.52|21
1607696730000|2020-12-11 14:25:30|550.69|548.69|550.89|548.89|550.89|548.89|550.69|548.69|14
1607696740000|2020-12-11 14:25:40|550.91|548.91|550.87|548.87|550.91|548.91|550.86|548.86|9
1607696750000|2020-12-11 14:25:50|550.88|548.88|550.87|548.87|550.89|548.89|550.85|548.85|6
1607696760000|2020-12-11 14:26:00|550.88|548.88|550.78|548.78|550.94|548.94|550.78|548.78|14
1607696770000|2020-12-11 14:26:10|550.76|548.76|550.53|548.53|550.76|548.76|550.51|548.51|20
1607696780000|2020-12-11 14:26:20|550.52|548.52|550.44|548.44|550.55|548.55|550.44|548.44|16
1607696790000|2020-12-11 14:26:30|550.45|548.45|550.43|548.43|550.45|548.45|550.4|548.4|21
1607696800000|2020-12-11 14:26:40|550.44|548.44|550.42|548.42|550.44|548.44|550.41|548.41|13
1607696810000|2020-12-11 14:26:50|550.41|548.41|550.4|548.4|550.42|548.42|550.4|548.4|7
1607696820000|2020-12-11 14:27:00|550.41|548.41|550.39|548.39|550.41|548.41|550.3|548.3|20
1607696830000|2020-12-11 14:27:10|550.4|548.4|550.27|548.27|550.4|548.4|550.25|548.25|16
1607696840000|2020-12-11 14:27:20|550.25|548.25|550.44|548.44|550.45|548.45|550.21|548.21|22
1607696850000|2020-12-11 14:27:30|550.43|548.43|550.53|548.53|550.53|548.53|550.42|548.42|11
1607696860000|2020-12-11 14:27:40|550.56|548.56|550.86|548.86|550.86|548.86|550.55|548.55|16
1607696870000|2020-12-11 14:27:50|550.87|548.87|551.16|549.16|551.19|549.19|550.87|548.87|28
1607696880000|2020-12-11 14:28:00|551.15|549.15|550.91|548.91|551.15|549.15|550.9|548.9|21
1607696890000|2020-12-11 14:28:10|550.92|548.92|550.89|548.89|551|549|550.87|548.87|24
1607696900000|2020-12-11 14:28:20|550.88|548.88|550.57|548.57|550.9|548.9|550.53|548.53|30
1607696910000|2020-12-11 14:28:30|550.56|548.56|550.51|548.51|550.59|548.59|550.51|548.51|27
1607696920000|2020-12-11 14:28:40|550.48|548.48|551.36|549.36|551.36|549.36|550.43|548.43|20
1607696930000|2020-12-11 14:28:50|551.34|549.34|551.33|549.33|551.41|549.41|551.29|549.29|26
1607696940000|2020-12-11 14:29:00|551.32|549.32|551.07|549.07|551.34|549.34|551.06|549.06|32
1607696950000|2020-12-11 14:29:10|551.05|549.05|550.93|548.93|551.06|549.06|550.93|548.93|25
1607696960000|2020-12-11 14:29:20|550.94|548.94|550.97|548.97|550.97|548.97|550.91|548.91|19
1607696970000|2020-12-11 14:29:30|550.96|548.96|551.51|549.51|551.51|549.51|550.96|548.96|27
1607696980000|2020-12-11 14:29:40|551.47|549.47|551.64|549.64|551.66|549.66|551.46|549.46|21
1607696990000|2020-12-11 14:29:50|551.65|549.65|551.74|549.74|551.79|549.79|551.65|549.65|27
1607697000000|2020-12-11 14:30:00|551.72|549.72|552.15|550.15|552.2|550.2|551.72|549.72|28
1607697010000|2020-12-11 14:30:10|552.13|550.13|552.37|550.37|552.43|550.43|552.12|550.12|26
1607697020000|2020-12-11 14:30:20|552.38|550.38|552.86|550.86|552.88|550.88|552.38|550.38|21
1607697030000|2020-12-11 14:30:30|552.84|550.84|552.99|550.99|552.99|550.99|552.79|550.79|28
1607697040000|2020-12-11 14:30:40|552.95|550.95|553.53|551.53|553.53|551.53|552.95|550.95|29
1607697050000|2020-12-11 14:30:50|553.54|551.54|553.57|551.57|553.59|551.59|553.48|551.48|24
1607697060000|2020-12-11 14:31:00|553.58|551.58|553.6|551.6|553.64|551.64|553.57|551.57|21
1607697070000|2020-12-11 14:31:10|553.58|551.58|553.38|551.38|553.61|551.61|553.31|551.31|27
1607697080000|2020-12-11 14:31:20|553.33|551.33|553.27|551.27|553.36|551.36|553.16|551.16|33
1607697090000|2020-12-11 14:31:30|553.25|551.25|553.12|551.12|553.25|551.25|553.12|551.12|21
1607697100000|2020-12-11 14:31:40|553.13|551.13|552.81|550.81|553.14|551.14|552.78|550.78|23
1607697110000|2020-12-11 14:31:50|552.8|550.8|552.79|550.79|552.86|550.86|552.71|550.71|26
1607697120000|2020-12-11 14:32:00|552.8|550.8|552.68|550.68|552.84|550.84|552.68|550.68|27
1607697130000|2020-12-11 14:32:10|552.7|550.7|552.43|550.43|552.75|550.75|552.43|550.43|28
1607697140000|2020-12-11 14:32:20|552.46|550.46|551.9|549.9|552.48|550.48|551.9|549.9|27
1607697150000|2020-12-11 14:32:30|551.91|549.91|551.39|549.39|551.91|549.91|551.36|549.36|28
1607697160000|2020-12-11 14:32:40|551.47|549.47|550.98|548.98|551.47|549.47|550.93|548.93|28
1607697170000|2020-12-11 14:32:50|550.96|548.96|550.69|548.69|551|549|550.69|548.69|26
1607697180000|2020-12-11 14:33:00|550.67|548.67|550.77|548.77|550.77|548.77|550.55|548.55|28
1607697190000|2020-12-11 14:33:10|550.79|548.79|550.46|548.46|550.82|548.82|550.46|548.46|27
1607697200000|2020-12-11 14:33:20|550.47|548.47|550.37|548.37|550.47|548.47|550.36|548.36|28
1607697210000|2020-12-11 14:33:30|550.39|548.39|550.07|548.07|550.4|548.4|550.07|548.07|30
1607697220000|2020-12-11 14:33:40|550.08|548.08|550.22|548.22|550.22|548.22|550.06|548.06|18
1607697230000|2020-12-11 14:33:50|550.23|548.23|550.16|548.16|550.24|548.24|550.15|548.15|16
1607697240000|2020-12-11 14:34:00|550.13|548.13|550.02|548.02|550.13|548.13|550.01|548.01|14
1607697250000|2020-12-11 14:34:10|550|548|549.92|547.92|550|548|549.92|547.92|19
1607697260000|2020-12-11 14:34:20|549.93|547.93|550.5|548.5|550.53|548.53|549.93|547.93|28
1607697270000|2020-12-11 14:34:30|550.51|548.51|550.46|548.46|550.69|548.69|550.46|548.46|32
1607697280000|2020-12-11 14:34:40|550.47|548.47|550.6|548.6|550.7|548.7|550.46|548.46|23
1607697290000|2020-12-11 14:34:50|550.61|548.61|550.5|548.5|550.61|548.61|550.46|548.46|30
1607697300000|2020-12-11 14:35:00|550.49|548.49|550.28|548.28|550.5|548.5|550.24|548.24|20
1607697310000|2020-12-11 14:35:10|550.19|548.19|550.05|548.05|550.19|548.19|550.04|548.04|27
1607697320000|2020-12-11 14:35:20|550.04|548.04|550.19|548.19|550.25|548.25|549.9|547.9|30
1607697330000|2020-12-11 14:35:30|550.2|548.2|550.2|548.2|550.26|548.26|550.13|548.13|31
1607697340000|2020-12-11 14:35:40|550.22|548.22|550.37|548.37|550.4|548.4|550.18|548.18|29
1607697350000|2020-12-11 14:35:50|550.39|548.39|550.31|548.31|550.39|548.39|550.27|548.27|26
1607697360000|2020-12-11 14:36:00|550.3|548.3|550.31|548.31|550.44|548.44|550.3|548.3|21
1607697370000|2020-12-11 14:36:10|550.29|548.29|550.42|548.42|550.43|548.43|550.29|548.29|17
1607697380000|2020-12-11 14:36:20|550.43|548.43|550.31|548.31|550.43|548.43|550.31|548.31|27
1607697390000|2020-12-11 14:36:30|550.32|548.32|550.32|548.32|550.37|548.37|550.3|548.3|27
1607697400000|2020-12-11 14:36:40|550.31|548.31|550.17|548.17|550.34|548.34|550.07|548.07|22
1607697410000|2020-12-11 14:36:50|550.19|548.19|550.11|548.11|550.21|548.21|550.1|548.1|24
1607697420000|2020-12-11 14:37:00|550.09|548.09|550.26|548.26|550.29|548.29|550.08|548.08|27
1607697430000|2020-12-11 14:37:10|550.27|548.27|550.33|548.33|550.33|548.33|550.27|548.27|17
1607697440000|2020-12-11 14:37:20|550.32|548.32|550.16|548.16|550.33|548.33|550.16|548.16|25
1607697450000|2020-12-11 14:37:30|550.18|548.18|550.16|548.16|550.18|548.18|550.15|548.15|21
1607697460000|2020-12-11 14:37:40|550.15|548.15|550.33|548.33|550.35|548.35|550.14|548.14|21
1607697470000|2020-12-11 14:37:50|550.36|548.36|550.4|548.4|550.41|548.41|550.36|548.36|14
1607697480000|2020-12-11 14:38:00|550.38|548.38|550.34|548.34|550.38|548.38|550.32|548.32|22
1607697490000|2020-12-11 14:38:10|550.33|548.33|550.4|548.4|550.4|548.4|550.33|548.33|12
1607697500000|2020-12-11 14:38:20|550.39|548.39|550.37|548.37|550.39|548.39|550.35|548.35|17
1607697510000|2020-12-11 14:38:30|550.36|548.36|551.05|549.05|551.09|549.09|550.36|548.36|25
1607697520000|2020-12-11 14:38:40|551.03|549.03|551.25|549.25|551.28|549.28|551|549|27
1607697530000|2020-12-11 14:38:50|551.24|549.24|551.02|549.02|551.25|549.25|551.02|549.02|27
1607697540000|2020-12-11 14:39:00|551.06|549.06|550.69|548.69|551.06|549.06|550.68|548.68|29
1607697550000|2020-12-11 14:39:10|550.67|548.67|550.72|548.72|550.73|548.73|550.66|548.66|27
1607697560000|2020-12-11 14:39:20|550.71|548.71|550.55|548.55|550.75|548.75|550.55|548.55|25
1607697570000|2020-12-11 14:39:30|550.54|548.54|550.58|548.58|550.58|548.58|550.49|548.49|13
1607697580000|2020-12-11 14:39:40|550.59|548.59|550.5|548.5|550.59|548.59|550.5|548.5|11
1607697590000|2020-12-11 14:39:50|550.49|548.49|550.58|548.58|550.58|548.58|550.49|548.49|12
1607697600000|2020-12-11 14:40:00|550.6|548.6|550.82|548.82|550.87|548.87|550.52|548.52|28
1607697610000|2020-12-11 14:40:10|550.85|548.85|550.86|548.86|551.04|549.04|550.84|548.84|29
1607697620000|2020-12-11 14:40:20|550.84|548.84|550.58|548.58|550.84|548.84|550.58|548.58|28
1607697630000|2020-12-11 14:40:30|550.59|548.59|550.56|548.56|550.59|548.59|550.55|548.55|14
1607697640000|2020-12-11 14:40:40|550.57|548.57|550.6|548.6|550.6|548.6|550.56|548.56|16
1607697650000|2020-12-11 14:40:50|550.58|548.58|550.51|548.51|550.6|548.6|550.51|548.51|21
1607697660000|2020-12-11 14:41:00|550.5|548.5|550.65|548.65|550.66|548.66|550.49|548.49|24
1607697670000|2020-12-11 14:41:10|550.64|548.64|550.59|548.59|550.7|548.7|550.59|548.59|23
1607697680000|2020-12-11 14:41:20|550.58|548.58|550.53|548.53|550.59|548.59|550.52|548.52|20
1607697690000|2020-12-11 14:41:30|550.55|548.55|550.48|548.48|550.55|548.55|550.45|548.45|21
1607697700000|2020-12-11 14:41:40|550.47|548.47|550.36|548.36|550.49|548.49|550.36|548.36|17
1607697710000|2020-12-11 14:41:50|550.35|548.35|550.6|548.6|550.6|548.6|550.33|548.33|23
1607697720000|2020-12-11 14:42:00|550.65|548.65|550.69|548.69|550.7|548.7|550.62|548.62|19
1607697730000|2020-12-11 14:42:10|550.7|548.7|550.68|548.68|550.7|548.7|550.67|548.67|14
1607697740000|2020-12-11 14:42:20|550.67|548.67|550.73|548.73|550.73|548.73|550.66|548.66|20
1607697750000|2020-12-11 14:42:30|550.72|548.72|550.71|548.71|550.73|548.73|550.7|548.7|9
1607697760000|2020-12-11 14:42:40|550.7|548.7|550.68|548.68|550.73|548.73|550.68|548.68|19
1607697770000|2020-12-11 14:42:50|550.69|548.69|550.7|548.7|550.72|548.72|550.67|548.67|19
1607697780000|2020-12-11 14:43:00|550.76|548.76|550.81|548.81|550.85|548.85|550.76|548.76|14
1607697790000|2020-12-11 14:43:10|550.79|548.79|550.94|548.94|550.94|548.94|550.79|548.79|22
1607697800000|2020-12-11 14:43:20|550.96|548.96|550.91|548.91|550.96|548.96|550.91|548.91|19
1607697810000|2020-12-11 14:43:30|550.92|548.92|550.85|548.85|550.96|548.96|550.84|548.84|18
1607697820000|2020-12-11 14:43:40|550.84|548.84|550.89|548.89|550.91|548.91|550.83|548.83|22
1607697830000|2020-12-11 14:43:50|550.9|548.9|551.08|549.08|551.1|549.1|550.87|548.87|18
1607697840000|2020-12-11 14:44:00|551.07|549.07|551.08|549.08|551.08|549.08|551.04|549.04|9
1607697850000|2020-12-11 14:44:10|551.07|549.07|551.1|549.1|551.12|549.12|551.07|549.07|10
1607697860000|2020-12-11 14:44:20|551.09|549.09|550.86|548.86|551.11|549.11|550.86|548.86|22
1607697870000|2020-12-11 14:44:30|550.82|548.82|550.69|548.69|550.84|548.84|550.69|548.69|23
1607697880000|2020-12-11 14:44:40|550.71|548.71|550.9|548.9|550.91|548.91|550.71|548.71|23
1607697890000|2020-12-11 14:44:50|550.93|548.93|550.88|548.88|550.97|548.97|550.84|548.84|28
1607697900000|2020-12-11 14:45:00|550.86|548.86|550.9|548.9|550.92|548.92|550.86|548.86|27
1607697910000|2020-12-11 14:45:10|550.89|548.89|550.92|548.92|550.95|548.95|550.89|548.89|25
1607697920000|2020-12-11 14:45:20|550.93|548.93|550.91|548.91|550.94|548.94|550.9|548.9|23
1607697930000|2020-12-11 14:45:30|550.9|548.9|550.94|548.94|550.94|548.94|550.9|548.9|18
1607697940000|2020-12-11 14:45:40|550.93|548.93|550.97|548.97|550.97|548.97|550.92|548.92|7
1607697950000|2020-12-11 14:45:50|551.01|549.01|550.93|548.93|551.01|549.01|550.92|548.92|13
1607697960000|2020-12-11 14:46:00|550.96|548.96|550.92|548.92|550.99|548.99|550.92|548.92|18
1607697970000|2020-12-11 14:46:10|550.93|548.93|550.85|548.85|550.94|548.94|550.85|548.85|24
1607697980000|2020-12-11 14:46:20|550.86|548.86|550.82|548.82|550.98|548.98|550.82|548.82|20
1607697990000|2020-12-11 14:46:30|550.81|548.81|550.61|548.61|550.81|548.81|550.61|548.61|21
1607698000000|2020-12-11 14:46:40|550.62|548.62|550.64|548.64|550.64|548.64|550.6|548.6|7
1607698010000|2020-12-11 14:46:50|550.65|548.65|550.69|548.69|550.69|548.69|550.64|548.64|18
1607698020000|2020-12-11 14:47:00|550.7|548.7|550.69|548.69|550.72|548.72|550.66|548.66|18
1607698030000|2020-12-11 14:47:10|550.7|548.7|550.66|548.66|550.7|548.7|550.61|548.61|23
1607698040000|2020-12-11 14:47:20|550.64|548.64|550.82|548.82|550.85|548.85|550.64|548.64|21
1607698050000|2020-12-11 14:47:30|550.81|548.81|550.72|548.72|550.81|548.81|550.71|548.71|22
1607698060000|2020-12-11 14:47:40|550.7|548.7|550.72|548.72|550.72|548.72|550.67|548.67|23
1607698070000|2020-12-11 14:47:50|550.69|548.69|550.74|548.74|550.75|548.75|550.67|548.67|22
1607698080000|2020-12-11 14:48:00|550.81|548.81|551.25|549.25|551.27|549.27|550.8|548.8|25
1607698090000|2020-12-11 14:48:10|551.26|549.26|551.31|549.31|551.31|549.31|551.2|549.2|22
1607698100000|2020-12-11 14:48:20|551.29|549.29|551.49|549.49|551.51|549.51|551.29|549.29|20
1607698110000|2020-12-11 14:48:30|551.47|549.47|551.41|549.41|551.47|549.47|551.39|549.39|22
1607698120000|2020-12-11 14:48:40|551.4|549.4|551.34|549.34|551.41|549.41|551.28|549.28|25
1607698130000|2020-12-11 14:48:50|551.4|549.4|551.36|549.36|551.44|549.44|551.36|549.36|15
1607698140000|2020-12-11 14:49:00|551.35|549.35|551.34|549.34|551.4|549.4|551.33|549.33|16
1607698150000|2020-12-11 14:49:10|551.36|549.36|551.31|549.31|551.4|549.4|551.3|549.3|22
1607698160000|2020-12-11 14:49:20|551.32|549.32|551.14|549.14|551.32|549.32|551.14|549.14|15
1607698170000|2020-12-11 14:49:30|551.11|549.11|551.09|549.09|551.13|549.13|551.09|549.09|4
1607698180000|2020-12-11 14:49:40|551.08|549.08|551.17|549.17|551.17|549.17|551.03|549.03|10
1607698190000|2020-12-11 14:49:50|551.16|549.16|551.14|549.14|551.16|549.16|551.12|549.12|11
1607698200000|2020-12-11 14:50:00|551.13|549.13|551.09|549.09|551.14|549.14|551.07|549.07|18
1607698210000|2020-12-11 14:50:10|551.1|549.1|550.83|548.83|551.1|549.1|550.82|548.82|25
1607698220000|2020-12-11 14:50:20|550.84|548.84|551.06|549.06|551.09|549.09|550.84|548.84|20
1607698230000|2020-12-11 14:50:30|551.07|549.07|551|549|551.07|549.07|550.97|548.97|14
1607698240000|2020-12-11 14:50:40|550.96|548.96|550.9|548.9|551|549|550.85|548.85|18
1607698250000|2020-12-11 14:50:50|550.88|548.88|550.84|548.84|550.88|548.88|550.84|548.84|9
1607698260000|2020-12-11 14:51:00|550.86|548.86|550.92|548.92|550.98|548.98|550.85|548.85|22
1607698270000|2020-12-11 14:51:10|550.9|548.9|550.94|548.94|550.95|548.95|550.9|548.9|20
1607698280000|2020-12-11 14:51:20|550.95|548.95|550.94|548.94|550.96|548.96|550.93|548.93|18
1607698290000|2020-12-11 14:51:30|550.93|548.93|550.99|548.99|550.99|548.99|550.84|548.84|26
1607698300000|2020-12-11 14:51:40|550.97|548.97|550.91|548.91|550.97|548.97|550.91|548.91|17
1607698310000|2020-12-11 14:51:50|550.92|548.92|550.93|548.93|550.94|548.94|550.91|548.91|16
1607698320000|2020-12-11 14:52:00|550.94|548.94|551.01|549.01|551.01|549.01|550.93|548.93|22
1607698330000|2020-12-11 14:52:10|551.05|549.05|551.06|549.06|551.08|549.08|551|549|18
1607698340000|2020-12-11 14:52:20|551.13|549.13|551.27|549.27|551.29|549.29|551.12|549.12|23
1607698350000|2020-12-11 14:52:30|551.26|549.26|551.52|549.52|551.53|549.53|551.22|549.22|18
1607698360000|2020-12-11 14:52:40|551.51|549.51|551.72|549.72|551.72|549.72|551.51|549.51|13
1607698370000|2020-12-11 14:52:50|551.73|549.73|551.75|549.75|551.75|549.75|551.69|549.69|8
1607698380000|2020-12-11 14:53:00|551.76|549.76|551.84|549.84|551.84|549.84|551.76|549.76|12
1607698390000|2020-12-11 14:53:10|551.83|549.83|552.09|550.09|552.12|550.12|551.81|549.81|29
1607698400000|2020-12-11 14:53:20|552.1|550.1|552.19|550.19|552.21|550.21|552.08|550.08|19
1607698410000|2020-12-11 14:53:30|552.21|550.21|552.21|550.21|552.23|550.23|552.15|550.15|24
1607698420000|2020-12-11 14:53:40|552.18|550.18|552.47|550.47|552.47|550.47|552.18|550.18|23
1607698430000|2020-12-11 14:53:50|552.46|550.46|552.52|550.52|552.67|550.67|552.4|550.4|24
1607698440000|2020-12-11 14:54:00|552.48|550.48|552.48|550.48|552.5|550.5|552.46|550.46|12
1607698450000|2020-12-11 14:54:10|552.47|550.47|552.5|550.5|552.53|550.53|552.46|550.46|9
1607698460000|2020-12-11 14:54:20|552.49|550.49|552.74|550.74|552.74|550.74|552.49|550.49|23
1607698470000|2020-12-11 14:54:30|552.73|550.73|552.89|550.89|552.91|550.91|552.72|550.72|21
1607698480000|2020-12-11 14:54:40|552.88|550.88|552.86|550.86|552.89|550.89|552.84|550.84|13
1607698490000|2020-12-11 14:54:50|552.83|550.83|552.88|550.88|552.88|550.88|552.83|550.83|25
1607698500000|2020-12-11 14:55:00|552.87|550.87|552.89|550.89|552.92|550.92|552.85|550.85|23
1607698510000|2020-12-11 14:55:10|552.9|550.9|553.04|551.04|553.06|551.06|552.9|550.9|13
1607698520000|2020-12-11 14:55:20|553.07|551.07|552.82|550.82|553.07|551.07|552.8|550.8|24
1607698530000|2020-12-11 14:55:30|552.8|550.8|552.66|550.66|552.85|550.85|552.61|550.61|27
1607698540000|2020-12-11 14:55:40|552.65|550.65|552.64|550.64|552.7|550.7|552.62|550.62|25
1607698550000|2020-12-11 14:55:50|552.65|550.65|552.74|550.74|552.74|550.74|552.65|550.65|25
1607698560000|2020-12-11 14:56:00|552.76|550.76|553.21|551.21|553.22|551.22|552.76|550.76|28
1607698570000|2020-12-11 14:56:10|553.19|551.19|553.16|551.16|553.19|551.19|553.07|551.07|23
1607698580000|2020-12-11 14:56:20|553.19|551.19|553.29|551.29|553.31|551.31|553.17|551.17|15
1607698590000|2020-12-11 14:56:30|553.33|551.33|553.34|551.34|553.36|551.36|553.33|551.33|18
1607698600000|2020-12-11 14:56:40|553.33|551.33|553.28|551.28|553.41|551.41|553.27|551.27|22
1607698610000|2020-12-11 14:56:50|553.29|551.29|553.34|551.34|553.36|551.36|553.23|551.23|22
1607698620000|2020-12-11 14:57:00|553.32|551.32|553.29|551.29|553.37|551.37|553.29|551.29|22
1607698630000|2020-12-11 14:57:10|553.33|551.33|553.44|551.44|553.48|551.48|553.33|551.33|17
1607698640000|2020-12-11 14:57:20|553.45|551.45|553.51|551.51|553.51|551.51|553.45|551.45|9
1607698650000|2020-12-11 14:57:30|553.49|551.49|553.56|551.56|553.56|551.56|553.48|551.48|23
1607698660000|2020-12-11 14:57:40|553.55|551.55|553.53|551.53|553.6|551.6|553.47|551.47|22
1607698670000|2020-12-11 14:57:50|553.55|551.55|553.55|551.55|553.58|551.58|553.53|551.53|25
1607698680000|2020-12-11 14:58:00|553.52|551.52|553.51|551.51|553.54|551.54|553.51|551.51|6
1607698690000|2020-12-11 14:58:10|553.52|551.52|553.49|551.49|553.52|551.52|553.47|551.47|11
1607698700000|2020-12-11 14:58:20|553.47|551.47|553.49|551.49|553.5|551.5|553.47|551.47|5
1607698710000|2020-12-11 14:58:30|553.48|551.48|553.51|551.51|553.51|551.51|553.48|551.48|12
1607698720000|2020-12-11 14:58:40|553.5|551.5|553.7|551.7|553.7|551.7|553.5|551.5|21
1607698730000|2020-12-11 14:58:50|553.69|551.69|553.75|551.75|553.76|551.76|553.69|551.69|19
1607698740000|2020-12-11 14:59:00|553.74|551.74|553.85|551.85|553.87|551.87|553.73|551.73|20
1607698750000|2020-12-11 14:59:10|553.88|551.88|554.47|552.47|554.49|552.49|553.88|551.88|26
1607698760000|2020-12-11 14:59:20|554.48|552.48|554.36|552.36|554.48|552.48|554.33|552.33|30
1607698770000|2020-12-11 14:59:30|554.34|552.34|554.13|552.13|554.38|552.38|554.11|552.11|29
1607698780000|2020-12-11 14:59:40|554.14|552.14|553.98|551.98|554.17|552.17|553.97|551.97|26
1607698790000|2020-12-11 14:59:50|553.99|551.99|554.06|552.06|554.06|552.06|553.99|551.99|14
1607698800000|2020-12-11 15:00:00|554.05|552.05|554.31|552.31|554.34|552.34|554.04|552.04|32
1607698810000|2020-12-11 15:00:10|554.32|552.32|554.35|552.35|554.42|552.42|554.27|552.27|27
1607698820000|2020-12-11 15:00:20|554.36|552.36|554.38|552.38|554.51|552.51|554.36|552.36|28
1607698830000|2020-12-11 15:00:30|554.34|552.34|554.42|552.42|554.43|552.43|554.3|552.3|31
1607698840000|2020-12-11 15:00:40|554.45|552.45|554.36|552.36|554.55|552.55|554.35|552.35|22
1607698850000|2020-12-11 15:00:50|554.37|552.37|554.34|552.34|554.4|552.4|554.31|552.31|22
1607698860000|2020-12-11 15:01:00|554.33|552.33|554.18|552.18|554.33|552.33|554.18|552.18|17
1607698870000|2020-12-11 15:01:10|554.19|552.19|554.01|552.01|554.19|552.19|554|552|16
1607698880000|2020-12-11 15:01:20|554.02|552.02|554.71|552.71|554.71|552.71|554.02|552.02|32
1607698890000|2020-12-11 15:01:30|554.7|552.7|554.76|552.76|554.79|552.79|554.68|552.68|15
1607698900000|2020-12-11 15:01:40|554.77|552.77|554.8|552.8|554.83|552.83|554.76|552.76|12
1607698910000|2020-12-11 15:01:50|554.81|552.81|555.14|553.14|555.19|553.19|554.8|552.8|23
1607698920000|2020-12-11 15:02:00|555.18|553.18|554.97|552.97|555.22|553.22|554.96|552.96|27
1607698930000|2020-12-11 15:02:10|554.98|552.98|554.85|552.85|554.98|552.98|554.82|552.82|31
1607698940000|2020-12-11 15:02:20|554.86|552.86|554.93|552.93|554.93|552.93|554.82|552.82|25
1607698950000|2020-12-11 15:02:30|554.95|552.95|554.83|552.83|554.95|552.95|554.79|552.79|17
1607698960000|2020-12-11 15:02:40|554.84|552.84|554.83|552.83|554.88|552.88|554.82|552.82|13
1607698970000|2020-12-11 15:02:50|554.82|552.82|554.76|552.76|554.82|552.82|554.74|552.74|17
1607698980000|2020-12-11 15:03:00|554.74|552.74|554.78|552.78|554.79|552.79|554.74|552.74|18
1607698990000|2020-12-11 15:03:10|554.79|552.79|554.79|552.79|554.8|552.8|554.77|552.77|6
1607699000000|2020-12-11 15:03:20|554.78|552.78|554.82|552.82|554.84|552.84|554.76|552.76|18
1607699010000|2020-12-11 15:03:30|554.83|552.83|555.07|553.07|555.07|553.07|554.83|552.83|21
1607699020000|2020-12-11 15:03:40|555.05|553.05|555.02|553.02|555.05|553.05|555.02|553.02|3
1607699030000|2020-12-11 15:03:50|555.01|553.01|554.94|552.94|555.01|553.01|554.89|552.89|30
1607699040000|2020-12-11 15:04:00|554.93|552.93|555.02|553.02|555.08|553.08|554.93|552.93|29
1607699050000|2020-12-11 15:04:10|555.05|553.05|555|553|555.05|553.05|554.96|552.96|20
1607699060000|2020-12-11 15:04:20|555.03|553.03|555.03|553.03|555.07|553.07|555|553|27
1607699070000|2020-12-11 15:04:30|555.04|553.04|555.1|553.1|555.11|553.11|554.98|552.98|29
1607699080000|2020-12-11 15:04:40|555.11|553.11|555.11|553.11|555.11|553.11|555.08|553.08|15
1607699090000|2020-12-11 15:04:50|555.12|553.12|555.11|553.11|555.19|553.19|555.1|553.1|21
1607699100000|2020-12-11 15:05:00|555.12|553.12|555.1|553.1|555.12|553.12|555.09|553.09|9
1607699110000|2020-12-11 15:05:10|555.11|553.11|555.12|553.12|555.13|553.13|555.1|553.1|8
1607699120000|2020-12-11 15:05:20|555.11|553.11|555.07|553.07|555.12|553.12|555.04|553.04|26
1607699130000|2020-12-11 15:05:30|555.06|553.06|555.04|553.04|555.08|553.08|555|553|12
1607699140000|2020-12-11 15:05:40|555.03|553.03|555.02|553.02|555.05|553.05|555.01|553.01|18
1607699150000|2020-12-11 15:05:50|555.01|553.01|554.91|552.91|555.06|553.06|554.91|552.91|23
1607699160000|2020-12-11 15:06:00|554.92|552.92|554.79|552.79|554.96|552.96|554.79|552.79|22
1607699170000|2020-12-11 15:06:10|554.8|552.8|554.75|552.75|554.8|552.8|554.74|552.74|21
1607699180000|2020-12-11 15:06:20|554.74|552.74|554.74|552.74|554.77|552.77|554.73|552.73|21
1607699190000|2020-12-11 15:06:30|554.75|552.75|554.67|552.67|554.75|552.75|554.56|552.56|29
1607699200000|2020-12-11 15:06:40|554.69|552.69|554.78|552.78|554.9|552.9|554.67|552.67|32
1607699210000|2020-12-11 15:06:50|554.77|552.77|554.58|552.58|554.79|552.79|554.55|552.55|31
1607699220000|2020-12-11 15:07:00|554.59|552.59|554.87|552.87|554.9|552.9|554.58|552.58|30
1607699230000|2020-12-11 15:07:10|554.88|552.88|554.69|552.69|554.93|552.93|554.66|552.66|25
1607699240000|2020-12-11 15:07:20|554.7|552.7|554.53|552.53|554.71|552.71|554.52|552.52|22
1607699250000|2020-12-11 15:07:30|554.52|552.52|554.41|552.41|554.55|552.55|554.4|552.4|25
1607699260000|2020-12-11 15:07:40|554.42|552.42|554.38|552.38|554.53|552.53|554.37|552.37|20
1607699270000|2020-12-11 15:07:50|554.33|552.33|554.29|552.29|554.34|552.34|554.29|552.29|20
1607699280000|2020-12-11 15:08:00|554.3|552.3|554.15|552.15|554.3|552.3|554.15|552.15|23
1607699290000|2020-12-11 15:08:10|554.12|552.12|553.98|551.98|554.14|552.14|553.98|551.98|25
1607699300000|2020-12-11 15:08:20|553.97|551.97|553.65|551.65|553.97|551.97|553.63|551.63|27
1607699310000|2020-12-11 15:08:30|553.66|551.66|553.61|551.61|553.66|551.66|553.6|551.6|14
1607699320000|2020-12-11 15:08:40|553.62|551.62|553.97|551.97|553.97|551.97|553.58|551.58|25
1607699330000|2020-12-11 15:08:50|553.99|551.99|553.97|551.97|554.07|552.07|553.97|551.97|23
1607699340000|2020-12-11 15:09:00|553.95|551.95|553.75|551.75|554.04|552.04|553.74|551.74|29
1607699350000|2020-12-11 15:09:10|553.74|551.74|553.68|551.68|553.74|551.74|553.67|551.67|13
1607699360000|2020-12-11 15:09:20|553.67|551.67|553.51|551.51|553.67|551.67|553.46|551.46|17
1607699370000|2020-12-11 15:09:30|553.46|551.46|553.18|551.18|553.69|551.69|553.16|551.16|22
1607699380000|2020-12-11 15:09:40|553.17|551.17|552.86|550.86|553.17|551.17|552.84|550.84|25
1607699390000|2020-12-11 15:09:50|552.85|550.85|552.81|550.81|552.91|550.91|552.77|550.77|28
1607699400000|2020-12-11 15:10:00|552.8|550.8|552.89|550.89|552.89|550.89|552.76|550.76|18
1607699410000|2020-12-11 15:10:10|552.9|550.9|552.87|550.87|552.94|550.94|552.87|550.87|11
1607699420000|2020-12-11 15:10:20|552.84|550.84|552.74|550.74|552.84|550.84|552.72|550.72|16
1607699430000|2020-12-11 15:10:30|552.73|550.73|552.84|550.84|552.84|550.84|552.72|550.72|13
1607699440000|2020-12-11 15:10:40|552.83|550.83|552.91|550.91|552.92|550.92|552.83|550.83|18
1607699450000|2020-12-11 15:10:50|552.92|550.92|553.49|551.49|553.49|551.49|552.92|550.92|27
1607699460000|2020-12-11 15:11:00|553.48|551.48|554.07|552.07|554.07|552.07|553.48|551.48|29
1607699470000|2020-12-11 15:11:10|554.06|552.06|553.99|551.99|554.14|552.14|553.99|551.99|19
1607699480000|2020-12-11 15:11:20|554.02|552.02|553.64|551.64|554.02|552.02|553.64|551.64|28
1607699490000|2020-12-11 15:11:30|553.63|551.63|553.71|551.71|553.73|551.73|553.57|551.57|24
1607699500000|2020-12-11 15:11:40|553.7|551.7|553.49|551.49|553.7|551.7|553.45|551.45|24
1607699510000|2020-12-11 15:11:50|553.55|551.55|553.31|551.31|553.55|551.55|553.31|551.31|26
1607699520000|2020-12-11 15:12:00|553.29|551.29|553.32|551.32|553.33|551.33|553.28|551.28|21
1607699530000|2020-12-11 15:12:10|553.33|551.33|553.29|551.29|553.34|551.34|553.24|551.24|20
1607699540000|2020-12-11 15:12:20|553.28|551.28|553.22|551.22|553.29|551.29|553.18|551.18|26
1607699550000|2020-12-11 15:12:30|553.21|551.21|553.29|551.29|553.29|551.29|553.11|551.11|23
1607699560000|2020-12-11 15:12:40|553.25|551.25|553.28|551.28|553.31|551.31|553.25|551.25|21
1607699570000|2020-12-11 15:12:50|553.25|551.25|552.95|550.95|553.25|551.25|552.95|550.95|19
1607699580000|2020-12-11 15:13:00|552.94|550.94|552.74|550.74|552.95|550.95|552.74|550.74|20
1607699590000|2020-12-11 15:13:10|552.75|550.75|552.57|550.57|552.75|550.75|552.57|550.57|21
1607699600000|2020-12-11 15:13:20|552.56|550.56|552.51|550.51|552.56|550.56|552.46|550.46|22
1607699610000|2020-12-11 15:13:30|552.52|550.52|552.55|550.55|552.57|550.57|552.52|550.52|18
1607699620000|2020-12-11 15:13:40|552.56|550.56|552.51|550.51|552.56|550.56|552.51|550.51|15
1607699630000|2020-12-11 15:13:50|552.52|550.52|552.79|550.79|552.79|550.79|552.52|550.52|18
1607699640000|2020-12-11 15:14:00|552.82|550.82|553.29|551.29|553.34|551.34|552.81|550.81|27
1607699650000|2020-12-11 15:14:10|553.31|551.31|553.15|551.15|553.35|551.35|553.13|551.13|22
1607699660000|2020-12-11 15:14:20|553.14|551.14|552.94|550.94|553.14|551.14|552.9|550.9|25
1607699670000|2020-12-11 15:14:30|552.93|550.93|552.91|550.91|552.94|550.94|552.85|550.85|27
1607699680000|2020-12-11 15:14:40|552.9|550.9|552.96|550.96|552.98|550.98|552.88|550.88|26
1607699690000|2020-12-11 15:14:50|552.95|550.95|552.9|550.9|552.98|550.98|552.9|550.9|14
1607699700000|2020-12-11 15:15:00|552.91|550.91|553.14|551.14|553.18|551.18|552.88|550.88|20
1607699710000|2020-12-11 15:15:10|553.13|551.13|553.11|551.11|553.14|551.14|553.1|551.1|18
1607699720000|2020-12-11 15:15:20|553.1|551.1|553.15|551.15|553.16|551.16|553.1|551.1|23
1607699730000|2020-12-11 15:15:30|553.14|551.14|553.08|551.08|553.16|551.16|553.06|551.06|16
1607699740000|2020-12-11 15:15:40|553.1|551.1|553.45|551.45|553.45|551.45|553.1|551.1|18
1607699750000|2020-12-11 15:15:50|553.47|551.47|553.07|551.07|553.47|551.47|553.07|551.07|24
1607699760000|2020-12-11 15:16:00|553.08|551.08|552.97|550.97|553.08|551.08|552.96|550.96|17
1607699770000|2020-12-11 15:16:10|552.95|550.95|552.97|550.97|552.98|550.98|552.94|550.94|19
1607699780000|2020-12-11 15:16:20|552.94|550.94|552.96|550.96|553.02|551.02|552.92|550.92|19
1607699790000|2020-12-11 15:16:30|552.97|550.97|552.89|550.89|552.97|550.97|552.89|550.89|17
1607699800000|2020-12-11 15:16:40|552.9|550.9|553.11|551.11|553.11|551.11|552.89|550.89|20
1607699810000|2020-12-11 15:16:50|552.97|550.97|553.05|551.05|553.07|551.07|552.97|550.97|20
1607699820000|2020-12-11 15:17:00|553.06|551.06|553.15|551.15|553.15|551.15|552.91|550.91|21
1607699830000|2020-12-11 15:17:10|553.16|551.16|553.21|551.21|553.34|551.34|553.15|551.15|17
1607699840000|2020-12-11 15:17:20|553.3|551.3|553.39|551.39|553.47|551.47|553.03|551.03|24
1607699850000|2020-12-11 15:17:30|553.35|551.35|553.74|551.74|553.75|551.75|553.35|551.35|13
1607699860000|2020-12-11 15:17:40|553.76|551.76|554.08|552.08|554.09|552.09|553.7|551.7|17
1607699870000|2020-12-11 15:17:50|554.06|552.06|553.81|551.81|554.08|552.08|553.76|551.76|26
1607699880000|2020-12-11 15:18:00|553.82|551.82|554.04|552.04|554.04|552.04|553.82|551.82|24
1607699890000|2020-12-11 15:18:10|554.05|552.05|554.04|552.04|554.08|552.08|554.04|552.04|13
1607699900000|2020-12-11 15:18:20|554.05|552.05|554.09|552.09|554.09|552.09|554.05|552.05|8
1607699910000|2020-12-11 15:18:30|554.08|552.08|554.08|552.08|554.08|552.08|554.08|552.08|1
1607699920000|2020-12-11 15:18:40|554.09|552.09|554.34|552.34|554.34|552.34|554.09|552.09|16
1607699930000|2020-12-11 15:18:50|554.32|552.32|554.32|552.32|554.34|552.34|554.32|552.32|12
1607699940000|2020-12-11 15:19:00|554.31|552.31|554.29|552.29|554.33|552.33|554.28|552.28|8
1607699950000|2020-12-11 15:19:10|554.28|552.28|554.43|552.43|554.43|552.43|554.28|552.28|15
1607699960000|2020-12-11 15:19:20|554.41|552.41|553.85|551.85|554.41|552.41|553.84|551.84|23
1607699970000|2020-12-11 15:19:30|553.9|551.9|553.91|551.91|553.92|551.92|553.88|551.88|17
1607699980000|2020-12-11 15:19:40|553.9|551.9|553.92|551.92|553.93|551.93|553.86|551.86|22
1607699990000|2020-12-11 15:19:50|553.91|551.91|554.05|552.05|554.05|552.05|553.87|551.87|23
1607700000000|2020-12-11 15:20:00|554.01|552.01|554.05|552.05|554.12|552.12|554.01|552.01|21
1607700010000|2020-12-11 15:20:10|554.04|552.04|554.03|552.03|554.04|552.04|554.01|552.01|18
1607700020000|2020-12-11 15:20:20|554.02|552.02|553.89|551.89|554.04|552.04|553.89|551.89|33
1607700030000|2020-12-11 15:20:30|553.9|551.9|553.94|551.94|553.95|551.95|553.89|551.89|23
1607700040000|2020-12-11 15:20:40|553.95|551.95|554.16|552.16|554.16|552.16|553.95|551.95|21
1607700050000|2020-12-11 15:20:50|554.15|552.15|554.13|552.13|554.18|552.18|554.11|552.11|17
1607700060000|2020-12-11 15:21:00|554.12|552.12|554.31|552.31|554.35|552.35|554.11|552.11|19
1607700070000|2020-12-11 15:21:10|554.27|552.27|554.28|552.28|554.35|552.35|554.24|552.24|25
1607700080000|2020-12-11 15:21:20|554.29|552.29|554.47|552.47|554.48|552.48|554.27|552.27|18
1607700090000|2020-12-11 15:21:30|554.48|552.48|554.47|552.47|554.56|552.56|554.44|552.44|21
1607700100000|2020-12-11 15:21:40|554.4|552.4|554.8|552.8|554.82|552.82|554.4|552.4|16
1607700110000|2020-12-11 15:21:50|554.79|552.79|554.84|552.84|554.86|552.86|554.77|552.77|19
1607700120000|2020-12-11 15:22:00|554.83|552.83|554.88|552.88|554.88|552.88|554.82|552.82|24
1607700130000|2020-12-11 15:22:10|554.89|552.89|555.29|553.29|555.34|553.34|554.89|552.89|21
1607700140000|2020-12-11 15:22:20|555.44|553.44|555.5|553.5|555.51|553.51|555.44|553.44|17
1607700150000|2020-12-11 15:22:30|555.49|553.49|555.21|553.21|555.5|553.5|555.2|553.2|19
1607700160000|2020-12-11 15:22:40|555.2|553.2|555.06|553.06|555.26|553.26|555.03|553.03|21
1607700170000|2020-12-11 15:22:50|555.03|553.03|554.91|552.91|555.03|553.03|554.86|552.86|26
1607700180000|2020-12-11 15:23:00|554.88|552.88|554.76|552.76|554.9|552.9|554.76|552.76|23
1607700190000|2020-12-11 15:23:10|554.74|552.74|554.73|552.73|554.81|552.81|554.73|552.73|22
1607700200000|2020-12-11 15:23:20|554.76|552.76|555.15|553.15|555.15|553.15|554.76|552.76|29
1607700210000|2020-12-11 15:23:30|555.14|553.14|555.02|553.02|555.14|553.14|555.02|553.02|21
1607700220000|2020-12-11 15:23:40|555|553|554.84|552.84|555.03|553.03|554.84|552.84|22
1607700230000|2020-12-11 15:23:50|554.83|552.83|554.56|552.56|554.83|552.83|554.54|552.54|23
1607700240000|2020-12-11 15:24:00|554.57|552.57|554.65|552.65|554.65|552.65|554.52|552.52|25
1607700250000|2020-12-11 15:24:10|554.66|552.66|554.32|552.32|554.66|552.66|554.32|552.32|24
1607700260000|2020-12-11 15:24:20|554.31|552.31|553.98|551.98|554.31|552.31|553.97|551.97|27
1607700270000|2020-12-11 15:24:30|553.99|551.99|553.84|551.84|554|552|553.77|551.77|26
1607700280000|2020-12-11 15:24:40|553.85|551.85|553.77|551.77|553.89|551.89|553.72|551.72|26
1607700290000|2020-12-11 15:24:50|553.76|551.76|553.42|551.42|553.76|551.76|553.41|551.41|27
1607700300000|2020-12-11 15:25:00|553.43|551.43|553.56|551.56|553.59|551.59|553.43|551.43|17
1607700310000|2020-12-11 15:25:10|553.57|551.57|553.66|551.66|553.72|551.72|553.55|551.55|23
1607700320000|2020-12-11 15:25:20|553.71|551.71|553.7|551.7|553.75|551.75|553.65|551.65|28
1607700330000|2020-12-11 15:25:30|553.69|551.69|553.57|551.57|553.77|551.77|553.57|551.57|25
1607700340000|2020-12-11 15:25:40|553.59|551.59|553.67|551.67|553.68|551.68|553.54|551.54|24
1607700350000|2020-12-11 15:25:50|553.68|551.68|553.73|551.73|553.75|551.75|553.68|551.68|12
1607700360000|2020-12-11 15:26:00|553.72|551.72|553.9|551.9|553.97|551.97|553.72|551.72|25
1607700370000|2020-12-11 15:26:10|553.91|551.91|553.95|551.95|553.96|551.96|553.86|551.86|20
1607700380000|2020-12-11 15:26:20|553.94|551.94|553.91|551.91|553.95|551.95|553.87|551.87|14
1607700390000|2020-12-11 15:26:30|553.9|551.9|553.89|551.89|553.9|551.9|553.86|551.86|7
1607700400000|2020-12-11 15:26:40|553.88|551.88|553.58|551.58|553.89|551.89|553.58|551.58|12
1607700410000|2020-12-11 15:26:50|553.57|551.57|553.58|551.58|553.59|551.59|553.56|551.56|16
1607700420000|2020-12-11 15:27:00|553.54|551.54|553.48|551.48|553.54|551.54|553.46|551.46|16
1607700430000|2020-12-11 15:27:10|553.46|551.46|553.63|551.63|553.63|551.63|553.45|551.45|16
1607700440000|2020-12-11 15:27:20|553.62|551.62|553.9|551.9|553.92|551.92|553.62|551.62|26
1607700450000|2020-12-11 15:27:30|553.89|551.89|553.86|551.86|553.99|551.99|553.86|551.86|20
1607700460000|2020-12-11 15:27:40|553.87|551.87|553.76|551.76|553.87|551.87|553.75|551.75|16
1607700470000|2020-12-11 15:27:50|553.74|551.74|553.74|551.74|553.76|551.76|553.74|551.74|15
1607700480000|2020-12-11 15:28:00|553.73|551.73|553.71|551.71|553.73|551.73|553.68|551.68|10
1607700490000|2020-12-11 15:28:10|553.72|551.72|553.55|551.55|553.72|551.72|553.55|551.55|14
1607700500000|2020-12-11 15:28:20|553.54|551.54|553.56|551.56|553.56|551.56|553.54|551.54|4
1607700510000|2020-12-11 15:28:30|553.55|551.55|553.54|551.54|553.56|551.56|553.53|551.53|10
1607700520000|2020-12-11 15:28:40|553.55|551.55|553.57|551.57|553.57|551.57|553.52|551.52|10
1607700530000|2020-12-11 15:28:50|553.56|551.56|553.52|551.52|553.56|551.56|553.52|551.52|4
1607700540000|2020-12-11 15:29:00|553.5|551.5|553.63|551.63|553.63|551.63|553.43|551.43|15
1607700550000|2020-12-11 15:29:10|553.65|551.65|553.71|551.71|553.75|551.75|553.65|551.65|17
1607700560000|2020-12-11 15:29:20|553.74|551.74|553.64|551.64|553.74|551.74|553.63|551.63|10
1607700570000|2020-12-11 15:29:30|553.65|551.65|553.7|551.7|553.71|551.71|553.63|551.63|18
1607700580000|2020-12-11 15:29:40|553.66|551.66|553.62|551.62|553.68|551.68|553.61|551.61|18
1607700590000|2020-12-11 15:29:50|553.63|551.63|553.64|551.64|553.67|551.67|553.63|551.63|18
1607700600000|2020-12-11 15:30:00|553.65|551.65|553.67|551.67|553.69|551.69|553.62|551.62|15
1607700610000|2020-12-11 15:30:10|553.68|551.68|553.73|551.73|553.77|551.77|553.66|551.66|18
1607700620000|2020-12-11 15:30:20|553.72|551.72|553.73|551.73|553.79|551.79|553.72|551.72|11
1607700630000|2020-12-11 15:30:30|553.72|551.72|553.74|551.74|553.76|551.76|553.7|551.7|24
1607700640000|2020-12-11 15:30:40|553.78|551.78|553.75|551.75|553.8|551.8|553.75|551.75|18
1607700650000|2020-12-11 15:30:50|553.74|551.74|553.77|551.77|553.79|551.79|553.74|551.74|13
1607700660000|2020-12-11 15:31:00|553.76|551.76|553.79|551.79|553.82|551.82|553.75|551.75|11
1607700670000|2020-12-11 15:31:10|553.8|551.8|553.79|551.79|553.84|551.84|553.79|551.79|10
1607700680000|2020-12-11 15:31:20|553.8|551.8|553.81|551.81|553.81|551.81|553.79|551.79|8
1607700690000|2020-12-11 15:31:30|553.79|551.79|553.93|551.93|553.93|551.93|553.79|551.79|8
1607700700000|2020-12-11 15:31:40|553.98|551.98|553.99|551.99|554|552|553.97|551.97|9
1607700710000|2020-12-11 15:31:50|554|552|554.19|552.19|554.22|552.22|553.96|551.96|21
1607700720000|2020-12-11 15:32:00|554.2|552.2|554.13|552.13|554.2|552.2|554.13|552.13|12
1607700730000|2020-12-11 15:32:10|554.11|552.11|554.18|552.18|554.24|552.24|554.11|552.11|18
1607700740000|2020-12-11 15:32:20|554.16|552.16|554.36|552.36|554.36|552.36|554.13|552.13|15
1607700750000|2020-12-11 15:32:30|554.37|552.37|554.34|552.34|554.4|552.4|554.32|552.32|16
1607700760000|2020-12-11 15:32:40|554.35|552.35|554.41|552.41|554.42|552.42|554.32|552.32|22
1607700770000|2020-12-11 15:32:50|554.4|552.4|554.45|552.45|554.46|552.46|554.39|552.39|21
1607700780000|2020-12-11 15:33:00|554.44|552.44|554.68|552.68|554.68|552.68|554.44|552.44|29
1607700790000|2020-12-11 15:33:10|554.6|552.6|554.68|552.68|554.7|552.7|554.6|552.6|17
1607700800000|2020-12-11 15:33:20|554.69|552.69|554.79|552.79|554.8|552.8|554.69|552.69|14
1607700810000|2020-12-11 15:33:30|554.77|552.77|554.3|552.3|554.77|552.77|554.3|552.3|28
1607700820000|2020-12-11 15:33:40|554.31|552.31|554.31|552.31|554.35|552.35|554.3|552.3|10
1607700830000|2020-12-11 15:33:50|554.32|552.32|554.31|552.31|554.35|552.35|554.31|552.31|16
1607700840000|2020-12-11 15:34:00|554.32|552.32|554.34|552.34|554.4|552.4|554.31|552.31|18
1607700850000|2020-12-11 15:34:10|554.27|552.27|554.25|552.25|554.28|552.28|554.25|552.25|10
1607700860000|2020-12-11 15:34:20|554.23|552.23|554.22|552.22|554.24|552.24|554.22|552.22|6
1607700870000|2020-12-11 15:34:30|554.12|552.12|553.79|551.79|554.13|552.13|553.79|551.79|19
1607700880000|2020-12-11 15:34:40|553.76|551.76|553.65|551.65|553.77|551.77|553.65|551.65|11
1607700890000|2020-12-11 15:34:50|553.6|551.6|553.49|551.49|553.6|551.6|553.48|551.48|13
1607700900000|2020-12-11 15:35:00|553.48|551.48|553.69|551.69|553.69|551.69|553.48|551.48|14
1607700910000|2020-12-11 15:35:10|553.68|551.68|553.58|551.58|553.7|551.7|553.57|551.57|16
1607700920000|2020-12-11 15:35:20|553.57|551.57|553.45|551.45|553.57|551.57|553.45|551.45|17
1607700930000|2020-12-11 15:35:30|553.43|551.43|553.41|551.41|553.45|551.45|553.41|551.41|17
1607700940000|2020-12-11 15:35:40|553.42|551.42|553.68|551.68|553.68|551.68|553.42|551.42|25
1607700950000|2020-12-11 15:35:50|553.67|551.67|553.56|551.56|553.68|551.68|553.55|551.55|23
1607700960000|2020-12-11 15:36:00|553.58|551.58|553.6|551.6|553.6|551.6|553.56|551.56|8
1607700970000|2020-12-11 15:36:10|553.59|551.59|553.59|551.59|553.63|551.63|553.57|551.57|13
1607700980000|2020-12-11 15:36:20|553.58|551.58|553.69|551.69|553.7|551.7|553.57|551.57|20
1607700990000|2020-12-11 15:36:30|553.68|551.68|553.69|551.69|553.7|551.7|553.68|551.68|11
1607701000000|2020-12-11 15:36:40|553.68|551.68|553.65|551.65|553.7|551.7|553.59|551.59|21
1607701010000|2020-12-11 15:36:50|553.66|551.66|553.6|551.6|553.66|551.66|553.57|551.57|9
1607701020000|2020-12-11 15:37:00|553.61|551.61|553.62|551.62|553.63|551.63|553.6|551.6|9
1607701030000|2020-12-11 15:37:10|553.63|551.63|554.09|552.09|554.09|552.09|553.62|551.62|21
1607701040000|2020-12-11 15:37:20|554.1|552.1|554.51|552.51|554.51|552.51|554.09|552.09|29
1607701050000|2020-12-11 15:37:30|554.52|552.52|554.64|552.64|554.66|552.66|554.52|552.52|18
1607701060000|2020-12-11 15:37:40|554.66|552.66|554.62|552.62|554.72|552.72|554.59|552.59|29
1607701070000|2020-12-11 15:37:50|554.64|552.64|554.51|552.51|554.64|552.64|554.51|552.51|25
1607701080000|2020-12-11 15:38:00|554.5|552.5|554.49|552.49|554.55|552.55|554.42|552.42|22
1607701090000|2020-12-11 15:38:10|554.48|552.48|554.5|552.5|554.53|552.53|554.46|552.46|21
1607701100000|2020-12-11 15:38:20|554.52|552.52|554.46|552.46|554.52|552.52|554.44|552.44|15
1607701110000|2020-12-11 15:38:30|554.43|552.43|554.24|552.24|554.43|552.43|554.24|552.24|10
1607701120000|2020-12-11 15:38:40|554.22|552.22|553.92|551.92|554.23|552.23|553.91|551.91|28
1607701130000|2020-12-11 15:38:50|553.93|551.93|554.01|552.01|554.03|552.03|553.91|551.91|21
1607701140000|2020-12-11 15:39:00|554.02|552.02|554.15|552.15|554.25|552.25|554.02|552.02|28
1607701150000|2020-12-11 15:39:10|554.14|552.14|554.05|552.05|554.16|552.16|554.04|552.04|20
1607701160000|2020-12-11 15:39:20|554.06|552.06|553.32|551.32|554.06|552.06|553.32|551.32|26
1607701170000|2020-12-11 15:39:30|553.23|551.23|553.13|551.13|553.26|551.26|553.05|551.05|15
1607701180000|2020-12-11 15:39:40|553.17|551.17|553.11|551.11|553.17|551.17|553.05|551.05|19
1607701190000|2020-12-11 15:39:50|553.13|551.13|553.24|551.24|553.24|551.24|553.11|551.11|26
1607701200000|2020-12-11 15:40:00|553.23|551.23|553.12|551.12|553.25|551.25|553.12|551.12|17
1607701210000|2020-12-11 15:40:10|553.09|551.09|552.82|550.82|553.1|551.1|552.82|550.82|22
1607701220000|2020-12-11 15:40:20|552.83|550.83|552.85|550.85|552.86|550.86|552.8|550.8|20
1607701230000|2020-12-11 15:40:30|552.87|550.87|552.95|550.95|552.96|550.96|552.85|550.85|15
1607701240000|2020-12-11 15:40:40|552.94|550.94|552.89|550.89|552.95|550.95|552.88|550.88|14
1607701250000|2020-12-11 15:40:50|552.9|550.9|552.91|550.91|552.97|550.97|552.9|550.9|16
1607701260000|2020-12-11 15:41:00|552.92|550.92|552.87|550.87|552.92|550.92|552.84|550.84|18
1607701270000|2020-12-11 15:41:10|552.86|550.86|552.84|550.84|552.86|550.86|552.84|550.84|2
1607701280000|2020-12-11 15:41:20|552.85|550.85|552.81|550.81|552.86|550.86|552.81|550.81|8
1607701290000|2020-12-11 15:41:30|552.8|550.8|552.78|550.78|552.8|550.8|552.76|550.76|11
1607701300000|2020-12-11 15:41:40|552.76|550.76|552.76|550.76|552.77|550.77|552.76|550.76|3
1607701310000|2020-12-11 15:41:50|552.75|550.75|552.76|550.76|552.77|550.77|552.75|550.75|9
1607701320000|2020-12-11 15:42:00|552.77|550.77|552.84|550.84|552.85|550.85|552.77|550.77|10
1607701330000|2020-12-11 15:42:10|552.85|550.85|552.81|550.81|552.88|550.88|552.81|550.81|13
1607701340000|2020-12-11 15:42:20|552.8|550.8|552.83|550.83|552.84|550.84|552.8|550.8|10
1607701350000|2020-12-11 15:42:30|552.8|550.8|552.79|550.79|552.8|550.8|552.79|550.79|2
1607701360000|2020-12-11 15:42:40|552.8|550.8|552.76|550.76|552.8|550.8|552.76|550.76|6
1607701370000|2020-12-11 15:42:50|552.75|550.75|552.75|550.75|552.76|550.76|552.75|550.75|7
1607701380000|2020-12-11 15:43:00|552.76|550.76|552.8|550.8|552.8|550.8|552.76|550.76|4
1607701390000|2020-12-11 15:43:10|552.79|550.79|552.79|550.79|552.83|550.83|552.79|550.79|5
1607701400000|2020-12-11 15:43:20|552.81|550.81|552.94|550.94|552.94|550.94|552.81|550.81|11
1607701410000|2020-12-11 15:43:30|553.04|551.04|553.27|551.27|553.28|551.28|553.04|551.04|25
1607701420000|2020-12-11 15:43:40|553.26|551.26|553.27|551.27|553.29|551.29|553.22|551.22|17
1607701430000|2020-12-11 15:43:50|553.28|551.28|553.41|551.41|553.41|551.41|553.28|551.28|8
1607701440000|2020-12-11 15:44:00|553.42|551.42|553.57|551.57|553.63|551.63|553.42|551.42|23
1607701450000|2020-12-11 15:44:10|553.56|551.56|553.52|551.52|553.59|551.59|553.52|551.52|17
1607701460000|2020-12-11 15:44:20|553.55|551.55|553.31|551.31|553.55|551.55|553.3|551.3|23
1607701470000|2020-12-11 15:44:30|553.32|551.32|553.23|551.23|553.32|551.32|553.2|551.2|23
1607701480000|2020-12-11 15:44:40|553.24|551.24|553.25|551.25|553.31|551.31|553.23|551.23|14
1607701490000|2020-12-11 15:44:50|553.24|551.24|553.14|551.14|553.25|551.25|553.13|551.13|15
1607701500000|2020-12-11 15:45:00|553.1|551.1|553.19|551.19|553.19|551.19|553.09|551.09|21
1607701510000|2020-12-11 15:45:10|553.18|551.18|553.14|551.14|553.19|551.19|553.14|551.14|10
1607701520000|2020-12-11 15:45:20|553.16|551.16|553.22|551.22|553.22|551.22|553.07|551.07|8
1607701530000|2020-12-11 15:45:30|553.23|551.23|553.4|551.4|553.4|551.4|553.23|551.23|19
1607701540000|2020-12-11 15:45:40|553.35|551.35|553.64|551.64|553.64|551.64|553.34|551.34|18
1607701550000|2020-12-11 15:45:50|553.65|551.65|553.74|551.74|553.74|551.74|553.65|551.65|13
1607701560000|2020-12-11 15:46:00|553.79|551.79|553.73|551.73|553.84|551.84|553.73|551.73|12
1607701570000|2020-12-11 15:46:10|553.74|551.74|553.73|551.73|553.74|551.74|553.73|551.73|2
1607701580000|2020-12-11 15:46:20|553.76|551.76|553.81|551.81|553.81|551.81|553.76|551.76|5
1607701590000|2020-12-11 15:46:30|553.83|551.83|554.13|552.13|554.15|552.15|553.83|551.83|21
1607701600000|2020-12-11 15:46:40|554.19|552.19|554.22|552.22|554.23|552.23|554.17|552.17|18
1607701610000|2020-12-11 15:46:50|554.2|552.2|554.22|552.22|554.22|552.22|554.16|552.16|11
1607701620000|2020-12-11 15:47:00|554.23|552.23|554.2|552.2|554.23|552.23|554.19|552.19|10
1607701630000|2020-12-11 15:47:10|554.27|552.27|554.4|552.4|554.4|552.4|554.26|552.26|14
1607701640000|2020-12-11 15:47:20|554.41|552.41|554.6|552.6|554.64|552.64|554.41|552.41|26
1607701650000|2020-12-11 15:47:30|554.62|552.62|554.84|552.84|554.85|552.85|554.61|552.61|20
1607701660000|2020-12-11 15:47:40|554.91|552.91|554.83|552.83|554.91|552.91|554.82|552.82|15
1607701670000|2020-12-11 15:47:50|554.84|552.84|554.65|552.65|554.84|552.84|554.54|552.54|25
1607701680000|2020-12-11 15:48:00|554.66|552.66|554.78|552.78|554.91|552.91|554.64|552.64|20
1607701690000|2020-12-11 15:48:10|554.8|552.8|554.87|552.87|554.9|552.9|554.78|552.78|19
1607701700000|2020-12-11 15:48:20|554.88|552.88|554.85|552.85|554.88|552.88|554.84|552.84|14
1607701710000|2020-12-11 15:48:30|554.84|552.84|554.89|552.89|554.91|552.91|554.84|552.84|10
1607701720000|2020-12-11 15:48:40|554.9|552.9|554.95|552.95|554.99|552.99|554.89|552.89|22
1607701730000|2020-12-11 15:48:50|554.97|552.97|554.8|552.8|554.97|552.97|554.79|552.79|23
1607701740000|2020-12-11 15:49:00|554.82|552.82|554.72|552.72|554.82|552.82|554.69|552.69|19
1607701750000|2020-12-11 15:49:10|554.7|552.7|554.78|552.78|554.83|552.83|554.68|552.68|13
1607701760000|2020-12-11 15:49:20|554.84|552.84|554.79|552.79|554.89|552.89|554.79|552.79|19
1607701770000|2020-12-11 15:49:30|554.8|552.8|554.79|552.79|554.81|552.81|554.77|552.77|6
1607701780000|2020-12-11 15:49:40|554.77|552.77|554.78|552.78|554.8|552.8|554.77|552.77|7
1607701790000|2020-12-11 15:49:50|554.8|552.8|554.72|552.72|554.8|552.8|554.71|552.71|10
1607701800000|2020-12-11 15:50:00|554.73|552.73|554.71|552.71|554.73|552.73|554.7|552.7|9
1607701810000|2020-12-11 15:50:10|554.7|552.7|554.72|552.72|554.72|552.72|554.7|552.7|8
1607701820000|2020-12-11 15:50:20|554.71|552.71|554.7|552.7|554.71|552.71|554.69|552.69|5
1607701830000|2020-12-11 15:50:30|554.69|552.69|554.65|552.65|554.7|552.7|554.65|552.65|8
1607701840000|2020-12-11 15:50:40|554.63|552.63|554.61|552.61|554.68|552.68|554.59|552.59|14
1607701850000|2020-12-11 15:50:50|554.6|552.6|554.65|552.65|554.65|552.65|554.6|552.6|21
1607701860000|2020-12-11 15:51:00|554.64|552.64|554.67|552.67|554.69|552.69|554.64|552.64|13
1607701870000|2020-12-11 15:51:10|554.65|552.65|554.49|552.49|554.65|552.65|554.46|552.46|21
1607701880000|2020-12-11 15:51:20|554.48|552.48|554.48|552.48|554.49|552.49|554.47|552.47|6
1607701890000|2020-12-11 15:51:30|554.47|552.47|554.44|552.44|554.48|552.48|554.44|552.44|13
1607701900000|2020-12-11 15:51:40|554.45|552.45|554.44|552.44|554.45|552.45|554.44|552.44|2
1607701910000|2020-12-11 15:51:50|554.45|552.45|554.2|552.2|554.45|552.45|554.19|552.19|10
1607701920000|2020-12-11 15:52:00|554.18|552.18|553.98|551.98|554.18|552.18|553.98|551.98|17
1607701930000|2020-12-11 15:52:10|553.97|551.97|553.96|551.96|553.98|551.98|553.96|551.96|4
1607701940000|2020-12-11 15:52:20|554.01|552.01|553.95|551.95|554.04|552.04|553.94|551.94|15
1607701950000|2020-12-11 15:52:30|554|552|553.93|551.93|554.01|552.01|553.92|551.92|9
1607701960000|2020-12-11 15:52:40|553.92|551.92|553.86|551.86|553.92|551.92|553.86|551.86|11
1607701970000|2020-12-11 15:52:50|553.87|551.87|553.87|551.87|553.88|551.88|553.86|551.86|7
1607701980000|2020-12-11 15:53:00|553.85|551.85|553.86|551.86|553.88|551.88|553.85|551.85|7
1607701990000|2020-12-11 15:53:10|553.87|551.87|553.92|551.92|553.95|551.95|553.87|551.87|20
1607702000000|2020-12-11 15:53:20|553.94|551.94|553.98|551.98|553.99|551.99|553.94|551.94|9
1607702010000|2020-12-11 15:53:30|554|552|553.98|551.98|554.01|552.01|553.98|551.98|10
1607702020000|2020-12-11 15:53:40|553.99|551.99|554.03|552.03|554.03|552.03|553.98|551.98|3
1607702030000|2020-12-11 15:53:50|554.02|552.02|554.07|552.07|554.08|552.08|554.01|552.01|11
1607702040000|2020-12-11 15:54:00|554.06|552.06|554.03|552.03|554.06|552.06|554.02|552.02|6
1607702050000|2020-12-11 15:54:10|554.02|552.02|554.04|552.04|554.04|552.04|554.02|552.02|3
1607702060000|2020-12-11 15:54:20|554.05|552.05|554.03|552.03|554.07|552.07|554.03|552.03|9
1607702070000|2020-12-11 15:54:30|554.02|552.02|553.99|551.99|554.02|552.02|553.99|551.99|2
1607702080000|2020-12-11 15:54:40|554.01|552.01|554.02|552.02|554.02|552.02|553.99|551.99|4
1607702100000|2020-12-11 15:55:00|554.03|552.03|554.01|552.01|554.03|552.03|554.01|552.01|5
1607702110000|2020-12-11 15:55:10|554.02|552.02|554.02|552.02|554.02|552.02|554.01|552.01|3
1607702120000|2020-12-11 15:55:20|554.03|552.03|554.03|552.03|554.03|552.03|554.02|552.02|5
1607702130000|2020-12-11 15:55:30|554.04|552.04|554.03|552.03|554.04|552.04|554.03|552.03|6
1607702140000|2020-12-11 15:55:40|554.04|552.04|554.01|552.01|554.04|552.04|554.01|552.01|9
1607702150000|2020-12-11 15:55:50|554.02|552.02|554.01|552.01|554.02|552.02|554.01|552.01|2
1607702160000|2020-12-11 15:56:00|554|552|554.02|552.02|554.02|552.02|554|552|3
1607702170000|2020-12-11 15:56:10|554|552|554.2|552.2|554.2|552.2|554|552|14
1607702180000|2020-12-11 15:56:20|554.19|552.19|554.36|552.36|554.37|552.37|554.19|552.19|12
1607702190000|2020-12-11 15:56:30|554.31|552.31|554.3|552.3|554.38|552.38|554.29|552.29|11
1607702200000|2020-12-11 15:56:40|554.33|552.33|554.63|552.63|554.63|552.63|554.3|552.3|23
1607702210000|2020-12-11 15:56:50|554.69|552.69|554.73|552.73|554.74|552.74|554.6|552.6|23
1607702220000|2020-12-11 15:57:00|554.82|552.82|554.9|552.9|554.9|552.9|554.8|552.8|19
1607702230000|2020-12-11 15:57:10|554.89|552.89|555|553|555.02|553.02|554.89|552.89|15
1607702240000|2020-12-11 15:57:20|555.01|553.01|554.9|552.9|555.05|553.05|554.9|552.9|20
1607702250000|2020-12-11 15:57:30|554.89|552.89|554.87|552.87|554.89|552.89|554.79|552.79|21
1607702260000|2020-12-11 15:57:40|554.91|552.91|554.97|552.97|554.98|552.98|554.87|552.87|11
1607702270000|2020-12-11 15:57:50|555.06|553.06|555.04|553.04|555.07|553.07|555.04|553.04|6
1607702280000|2020-12-11 15:58:00|555.05|553.05|554.88|552.88|555.05|553.05|554.86|552.86|14
1607702290000|2020-12-11 15:58:10|554.87|552.87|554.88|552.88|554.89|552.89|554.87|552.87|5
1607702300000|2020-12-11 15:58:20|554.89|552.89|555|553|555|553|554.89|552.89|15
1607702310000|2020-12-11 15:58:30|554.99|552.99|555|553|555.01|553.01|554.99|552.99|12
1607702320000|2020-12-11 15:58:40|555.07|553.07|555.34|553.34|555.35|553.35|555.07|553.07|18
1607702330000|2020-12-11 15:58:50|555.37|553.37|555.39|553.39|555.43|553.43|555.33|553.33|17
1607702340000|2020-12-11 15:59:00|555.37|553.37|555.43|553.43|555.44|553.44|555.36|553.36|11
1607702350000|2020-12-11 15:59:10|555.47|553.47|555.48|553.48|555.48|553.48|555.43|553.43|11
1607702360000|2020-12-11 15:59:20|555.5|553.5|555.52|553.52|555.63|553.63|555.5|553.5|22
1607702370000|2020-12-11 15:59:30|555.51|553.51|554.92|552.92|555.51|553.51|554.91|552.91|26
1607702380000|2020-12-11 15:59:40|554.93|552.93|555.22|553.22|555.22|553.22|554.88|552.88|19
1607702390000|2020-12-11 15:59:50|555.23|553.23|555.29|553.29|555.32|553.32|555.23|553.23|18
1607702400000|2020-12-11 16:00:00|555.26|553.26|555.32|553.32|555.33|553.33|555.25|553.25|24
1607702410000|2020-12-11 16:00:10|555.33|553.33|555.33|553.33|555.34|553.34|555.27|553.27|15
1607702420000|2020-12-11 16:00:20|555.36|553.36|555.32|553.32|555.36|553.36|555.32|553.32|13
1607702430000|2020-12-11 16:00:30|555.33|553.33|555.01|553.01|555.34|553.34|555.01|553.01|23
1607702440000|2020-12-11 16:00:40|555.02|553.02|554.46|552.46|555.02|553.02|554.41|552.41|31
1607702450000|2020-12-11 16:00:50|554.5|552.5|554.84|552.84|554.86|552.86|554.49|552.49|32
1607702460000|2020-12-11 16:01:00|554.83|552.83|554.68|552.68|554.83|552.83|554.62|552.62|29
1607702470000|2020-12-11 16:01:10|554.69|552.69|554.39|552.39|554.69|552.69|554.39|552.39|29
1607702480000|2020-12-11 16:01:20|554.35|552.35|553.87|551.87|554.35|552.35|553.84|551.84|34
1607702490000|2020-12-11 16:01:30|553.86|551.86|553.75|551.75|553.89|551.89|553.73|551.73|24
1607702500000|2020-12-11 16:01:40|553.72|551.72|553.54|551.54|553.72|551.72|553.51|551.51|26
1607702510000|2020-12-11 16:01:50|553.5|551.5|553.61|551.61|553.75|551.75|553.43|551.43|33
1607702520000|2020-12-11 16:02:00|553.59|551.59|553.48|551.48|553.63|551.63|553.47|551.47|27
1607702530000|2020-12-11 16:02:10|553.47|551.47|553.44|551.44|553.49|551.49|553.3|551.3|27
1607702540000|2020-12-11 16:02:20|553.43|551.43|553.47|551.47|553.52|551.52|553.41|551.41|21
1607702550000|2020-12-11 16:02:30|553.46|551.46|553.62|551.62|553.73|551.73|553.46|551.46|25
1607702560000|2020-12-11 16:02:40|553.64|551.64|553.7|551.7|553.71|551.71|553.61|551.61|25
1607702570000|2020-12-11 16:02:50|553.71|551.71|553.3|551.3|553.73|551.73|553.3|551.3|21
1607702580000|2020-12-11 16:03:00|553.29|551.29|553.19|551.19|553.3|551.3|553.18|551.18|21
1607702590000|2020-12-11 16:03:10|553.18|551.18|553.21|551.21|553.22|551.22|553.15|551.15|25
1607702600000|2020-12-11 16:03:20|553.22|551.22|553.18|551.18|553.22|551.22|553.17|551.17|19
1607702610000|2020-12-11 16:03:30|553.16|551.16|553.22|551.22|553.25|551.25|553.16|551.16|18
1607702620000|2020-12-11 16:03:40|553.23|551.23|553.33|551.33|553.34|551.34|553.17|551.17|19
1607702630000|2020-12-11 16:03:50|553.31|551.31|553.3|551.3|553.44|551.44|553.26|551.26|23
1607702640000|2020-12-11 16:04:00|553.31|551.31|553.71|551.71|553.72|551.72|553.28|551.28|30
1607702650000|2020-12-11 16:04:10|553.69|551.69|553.59|551.59|553.77|551.77|553.59|551.59|27
1607702660000|2020-12-11 16:04:20|553.58|551.58|554.06|552.06|554.06|552.06|553.56|551.56|29
1607702670000|2020-12-11 16:04:30|554.03|552.03|553.66|551.66|554.07|552.07|553.62|551.62|30
1607702680000|2020-12-11 16:04:40|553.65|551.65|553.77|551.77|553.77|551.77|553.65|551.65|20
1607702690000|2020-12-11 16:04:50|553.79|551.79|553.79|551.79|553.86|551.86|553.78|551.78|22
1607702700000|2020-12-11 16:05:00|553.81|551.81|553.64|551.64|553.81|551.81|553.62|551.62|20
1607702710000|2020-12-11 16:05:10|553.57|551.57|553.52|551.52|553.62|551.62|553.51|551.51|13
1607702720000|2020-12-11 16:05:20|553.51|551.51|553.58|551.58|553.58|551.58|553.49|551.49|22
1607702730000|2020-12-11 16:05:30|553.56|551.56|553.64|551.64|553.64|551.64|553.36|551.36|20
1607702740000|2020-12-11 16:05:40|553.68|551.68|553.78|551.78|553.81|551.81|553.56|551.56|15
1607702750000|2020-12-11 16:05:50|553.79|551.79|553.9|551.9|553.91|551.91|553.79|551.79|15
1607702760000|2020-12-11 16:06:00|553.89|551.89|553.9|551.9|553.91|551.91|553.84|551.84|17
1607702770000|2020-12-11 16:06:10|553.93|551.93|553.59|551.59|553.93|551.93|553.59|551.59|22
1607702780000|2020-12-11 16:06:20|553.58|551.58|553.59|551.59|553.7|551.7|553.49|551.49|27
1607702790000|2020-12-11 16:06:30|553.61|551.61|553.57|551.57|553.61|551.61|553.49|551.49|23
1607702800000|2020-12-11 16:06:40|553.58|551.58|553.61|551.61|553.65|551.65|553.58|551.58|27
1607702810000|2020-12-11 16:06:50|553.62|551.62|553.46|551.46|553.62|551.62|553.45|551.45|24
1607702820000|2020-12-11 16:07:00|553.45|551.45|553.51|551.51|553.52|551.52|553.41|551.41|18
1607702830000|2020-12-11 16:07:10|553.52|551.52|553.59|551.59|553.65|551.65|553.52|551.52|24
1607702840000|2020-12-11 16:07:20|553.58|551.58|553.46|551.46|553.59|551.59|553.41|551.41|21
1607702850000|2020-12-11 16:07:30|553.44|551.44|553.51|551.51|553.52|551.52|553.43|551.43|10
1607702860000|2020-12-11 16:07:40|553.52|551.52|553.42|551.42|553.52|551.52|553.42|551.42|18
1607702870000|2020-12-11 16:07:50|553.41|551.41|553.32|551.32|553.41|551.41|553.32|551.32|15
1607702880000|2020-12-11 16:08:00|553.33|551.33|553.26|551.26|553.34|551.34|553.26|551.26|17
1607702890000|2020-12-11 16:08:10|553.27|551.27|553.27|551.27|553.29|551.29|553.2|551.2|16
1607702900000|2020-12-11 16:08:20|553.29|551.29|553.23|551.23|553.31|551.31|553.23|551.23|20
1607702910000|2020-12-11 16:08:30|553.22|551.22|553.25|551.25|553.25|551.25|553.22|551.22|14
1607702920000|2020-12-11 16:08:40|553.23|551.23|553.16|551.16|553.23|551.23|553.14|551.14|11
1607702930000|2020-12-11 16:08:50|553.17|551.17|553.15|551.15|553.17|551.17|553.14|551.14|9
1607702940000|2020-12-11 16:09:00|553.18|551.18|553.18|551.18|553.19|551.19|553.17|551.17|13
1607702950000|2020-12-11 16:09:10|553.17|551.17|552.96|550.96|553.17|551.17|552.96|550.96|7
1607702960000|2020-12-11 16:09:20|552.95|550.95|553.19|551.19|553.21|551.21|552.95|550.95|21
1607702970000|2020-12-11 16:09:30|553.2|551.2|553.48|551.48|553.5|551.5|553.19|551.19|22
1607702980000|2020-12-11 16:09:40|553.47|551.47|553.46|551.46|553.5|551.5|553.45|551.45|22
1607702990000|2020-12-11 16:09:50|553.45|551.45|553.35|551.35|553.52|551.52|553.34|551.34|24
1607703000000|2020-12-11 16:10:00|553.4|551.4|553.39|551.39|553.42|551.42|553.38|551.38|19
1607703010000|2020-12-11 16:10:10|553.41|551.41|553.37|551.37|553.41|551.41|553.36|551.36|22
1607703020000|2020-12-11 16:10:20|553.36|551.36|553.35|551.35|553.38|551.38|553.31|551.31|21
1607703030000|2020-12-11 16:10:30|553.34|551.34|553.19|551.19|553.34|551.34|553.19|551.19|16
1607703040000|2020-12-11 16:10:40|553.18|551.18|552.99|550.99|553.18|551.18|552.99|550.99|15
1607703050000|2020-12-11 16:10:50|553.01|551.01|552.99|550.99|553.05|551.05|552.99|550.99|21
1607703060000|2020-12-11 16:11:00|553|551|552.97|550.97|553.02|551.02|552.95|550.95|19
1607703070000|2020-12-11 16:11:10|552.84|550.84|552.57|550.57|552.84|550.84|552.57|550.57|25
1607703080000|2020-12-11 16:11:20|552.58|550.58|552.41|550.41|552.58|550.58|552.41|550.41|26
1607703090000|2020-12-11 16:11:30|552.44|550.44|552.41|550.41|552.45|550.45|552.39|550.39|16
1607703100000|2020-12-11 16:11:40|552.4|550.4|552.34|550.34|552.42|550.42|552.33|550.33|18
1607703110000|2020-12-11 16:11:50|552.33|550.33|552.41|550.41|552.41|550.41|552.31|550.31|23
1607703120000|2020-12-11 16:12:00|552.4|550.4|552.39|550.39|552.42|550.42|552.36|550.36|20
1607703130000|2020-12-11 16:12:10|552.41|550.41|552.43|550.43|552.44|550.44|552.32|550.32|24
1607703140000|2020-12-11 16:12:20|552.44|550.44|552.64|550.64|552.64|550.64|552.4|550.4|25
1607703150000|2020-12-11 16:12:30|552.6|550.6|552.78|550.78|552.83|550.83|552.6|550.6|26
1607703160000|2020-12-11 16:12:40|552.67|550.67|552.59|550.59|552.67|550.67|552.58|550.58|25
1607703170000|2020-12-11 16:12:50|552.6|550.6|552.76|550.76|552.92|550.92|552.6|550.6|28
1607703180000|2020-12-11 16:13:00|552.75|550.75|552.69|550.69|552.79|550.79|552.68|550.68|22
1607703190000|2020-12-11 16:13:10|552.7|550.7|552.47|550.47|552.7|550.7|552.47|550.47|23
1607703200000|2020-12-11 16:13:20|552.46|550.46|552.52|550.52|552.53|550.53|552.45|550.45|25
1607703210000|2020-12-11 16:13:30|552.53|550.53|552.68|550.68|552.68|550.68|552.52|550.52|26
1607703220000|2020-12-11 16:13:40|552.65|550.65|552.44|550.44|552.65|550.65|552.42|550.42|29
1607703230000|2020-12-11 16:13:50|552.43|550.43|552.42|550.42|552.43|550.43|552.41|550.41|11
1607703240000|2020-12-11 16:14:00|552.41|550.41|552.4|550.4|552.43|550.43|552.4|550.4|15
1607703250000|2020-12-11 16:14:10|552.41|550.41|552.41|550.41|552.41|550.41|552.37|550.37|6
1607703260000|2020-12-11 16:14:20|552.42|550.42|552.42|550.42|552.43|550.43|552.41|550.41|7
1607703270000|2020-12-11 16:14:30|552.41|550.41|552.41|550.41|552.44|550.44|552.37|550.37|17
1607703280000|2020-12-11 16:14:40|552.42|550.42|552.39|550.39|552.42|550.42|552.39|550.39|17
1607703290000|2020-12-11 16:14:50|552.4|550.4|552.33|550.33|552.4|550.4|552.33|550.33|20
1607703300000|2020-12-11 16:15:00|552.25|550.25|552.27|550.27|552.28|550.28|552.23|550.23|15
1607703310000|2020-12-11 16:15:10|552.28|550.28|552.67|550.67|552.72|550.72|552.28|550.28|24
1607703320000|2020-12-11 16:15:20|552.66|550.66|552.62|550.62|552.68|550.68|552.57|550.57|27
1607703330000|2020-12-11 16:15:30|552.64|550.64|552.57|550.57|552.66|550.66|552.55|550.55|22
1607703340000|2020-12-11 16:15:40|552.56|550.56|552.64|550.64|552.65|550.65|552.55|550.55|26
1607703350000|2020-12-11 16:15:50|552.62|550.62|552.43|550.43|552.64|550.64|552.42|550.42|32
1607703360000|2020-12-11 16:16:00|552.42|550.42|552.34|550.34|552.42|550.42|552.34|550.34|21
1607703370000|2020-12-11 16:16:10|552.33|550.33|552.38|550.38|552.39|550.39|552.33|550.33|21
1607703380000|2020-12-11 16:16:20|552.39|550.39|552.3|550.3|552.39|550.39|552.26|550.26|23
1607703390000|2020-12-11 16:16:30|552.32|550.32|552.3|550.3|552.33|550.33|552.27|550.27|25
1607703400000|2020-12-11 16:16:40|552.31|550.31|552.45|550.45|552.46|550.46|552.3|550.3|20
1607703410000|2020-12-11 16:16:50|552.44|550.44|552.36|550.36|552.45|550.45|552.35|550.35|25
1607703420000|2020-12-11 16:17:00|552.35|550.35|552.36|550.36|552.38|550.38|552.35|550.35|11
1607703430000|2020-12-11 16:17:10|552.37|550.37|552.78|550.78|552.78|550.78|552.36|550.36|22
1607703440000|2020-12-11 16:17:20|552.76|550.76|552.68|550.68|552.79|550.79|552.64|550.64|26
1607703450000|2020-12-11 16:17:30|552.69|550.69|552.72|550.72|552.78|550.78|552.67|550.67|11
1607703460000|2020-12-11 16:17:40|552.73|550.73|552.67|550.67|552.73|550.73|552.67|550.67|11
1607703470000|2020-12-11 16:17:50|552.66|550.66|552.82|550.82|552.83|550.83|552.66|550.66|16
1607703480000|2020-12-11 16:18:00|552.81|550.81|552.8|550.8|552.81|550.81|552.8|550.8|2
1607703490000|2020-12-11 16:18:10|552.79|550.79|552.8|550.8|552.81|550.81|552.79|550.79|14
1607703500000|2020-12-11 16:18:20|552.79|550.79|552.77|550.77|552.79|550.79|552.74|550.74|17
1607703510000|2020-12-11 16:18:30|552.76|550.76|552.77|550.77|552.79|550.79|552.71|550.71|10
1607703520000|2020-12-11 16:18:40|552.78|550.78|552.78|550.78|552.78|550.78|552.75|550.75|12
1607703530000|2020-12-11 16:18:50|552.76|550.76|552.29|550.29|552.78|550.78|552.29|550.29|22
1607703540000|2020-12-11 16:19:00|552.32|550.32|552.35|550.35|552.4|550.4|552.3|550.3|22
1607703550000|2020-12-11 16:19:10|552.36|550.36|552.3|550.3|552.37|550.37|552.3|550.3|12
1607703560000|2020-12-11 16:19:20|552.29|550.29|552.29|550.29|552.32|550.32|552.29|550.29|9
1607703570000|2020-12-11 16:19:30|552.28|550.28|552.28|550.28|552.28|550.28|552.27|550.27|3
1607703580000|2020-12-11 16:19:40|552.26|550.26|552.09|550.09|552.31|550.31|552.08|550.08|7
1607703590000|2020-12-11 16:19:50|552.08|550.08|552.07|550.07|552.11|550.11|552.05|550.05|16
1607703600000|2020-12-11 16:20:00|552.06|550.06|552.63|550.63|552.77|550.77|552.06|550.06|23
1607703610000|2020-12-11 16:20:10|552.5|550.5|552.6|550.6|552.64|550.64|552.5|550.5|20
1607703620000|2020-12-11 16:20:20|552.61|550.61|552.6|550.6|552.61|550.61|552.52|550.52|20
1607703630000|2020-12-11 16:20:30|552.59|550.59|552.58|550.58|552.6|550.6|552.56|550.56|21
1607703640000|2020-12-11 16:20:40|552.57|550.57|552.76|550.76|552.78|550.78|552.57|550.57|28
1607703650000|2020-12-11 16:20:50|552.77|550.77|552.73|550.73|552.77|550.77|552.72|550.72|18
1607703660000|2020-12-11 16:21:00|552.72|550.72|552.64|550.64|552.75|550.75|552.64|550.64|14
1607703670000|2020-12-11 16:21:10|552.66|550.66|552.52|550.52|552.66|550.66|552.52|550.52|18
1607703680000|2020-12-11 16:21:20|552.49|550.49|552.37|550.37|552.5|550.5|552.37|550.37|22
1607703690000|2020-12-11 16:21:30|552.38|550.38|552.42|550.42|552.47|550.47|552.37|550.37|22
1607703700000|2020-12-11 16:21:40|552.47|550.47|552.37|550.37|552.51|550.51|552.37|550.37|17
1607703710000|2020-12-11 16:21:50|552.38|550.38|552.42|550.42|552.44|550.44|552.38|550.38|13
1607703720000|2020-12-11 16:22:00|552.41|550.41|552.36|550.36|552.41|550.41|552.34|550.34|17
1607703730000|2020-12-11 16:22:10|552.37|550.37|552.39|550.39|552.4|550.4|552.36|550.36|13
1607703740000|2020-12-11 16:22:20|552.38|550.38|552.47|550.47|552.49|550.49|552.38|550.38|22
1607703750000|2020-12-11 16:22:30|552.48|550.48|552.47|550.47|552.49|550.49|552.46|550.46|18
1607703760000|2020-12-11 16:22:40|552.48|550.48|552.48|550.48|552.49|550.49|552.45|550.45|18
1607703770000|2020-12-11 16:22:50|552.46|550.46|552.46|550.46|552.5|550.5|552.46|550.46|14
1607703780000|2020-12-11 16:23:00|552.49|550.49|552.49|550.49|552.5|550.5|552.45|550.45|19
1607703790000|2020-12-11 16:23:10|552.5|550.5|552.51|550.51|552.55|550.55|552.49|550.49|20
1607703800000|2020-12-11 16:23:20|552.53|550.53|552.52|550.52|552.53|550.53|552.5|550.5|14
1607703810000|2020-12-11 16:23:30|552.51|550.51|552.52|550.52|552.52|550.52|552.5|550.5|12
1607703820000|2020-12-11 16:23:40|552.53|550.53|552.5|550.5|552.53|550.53|552.49|550.49|19
1607703830000|2020-12-11 16:23:50|552.51|550.51|552.51|550.51|552.52|550.52|552.48|550.48|23
1607703840000|2020-12-11 16:24:00|552.5|550.5|552.5|550.5|552.51|550.51|552.46|550.46|17
1607703850000|2020-12-11 16:24:10|552.49|550.49|552.5|550.5|552.53|550.53|552.47|550.47|20
1607703860000|2020-12-11 16:24:20|552.47|550.47|551.77|549.77|552.47|550.47|551.68|549.68|30
1607703870000|2020-12-11 16:24:30|551.72|549.72|551.85|549.85|551.89|549.89|551.72|549.72|23
1607703880000|2020-12-11 16:24:40|551.84|549.84|551.54|549.54|551.84|549.84|551.51|549.51|19
1607703890000|2020-12-11 16:24:50|551.52|549.52|551.29|549.29|551.53|549.53|551.28|549.28|19
1607703900000|2020-12-11 16:25:00|551.31|549.31|551.2|549.2|551.31|549.31|551.19|549.19|20
1607703910000|2020-12-11 16:25:10|551.19|549.19|551.2|549.2|551.23|549.23|551.19|549.19|14
1607703920000|2020-12-11 16:25:20|551.19|549.19|551.19|549.19|551.19|549.19|551.18|549.18|3
1607703930000|2020-12-11 16:25:30|551.14|549.14|551.12|549.12|551.14|549.14|551.12|549.12|12
1607703940000|2020-12-11 16:25:40|551.13|549.13|551.14|549.14|551.15|549.15|551.12|549.12|7
1607703950000|2020-12-11 16:25:50|551.15|549.15|551.15|549.15|551.16|549.16|551.15|549.15|3
1607703960000|2020-12-11 16:26:00|551.16|549.16|551.14|549.14|551.16|549.16|551.14|549.14|2
1607703970000|2020-12-11 16:26:10|551.15|549.15|551.18|549.18|551.19|549.19|551.15|549.15|11
1607703980000|2020-12-11 16:26:20|551.19|549.19|550.92|548.92|551.2|549.2|550.92|548.92|18
1607703990000|2020-12-11 16:26:30|550.91|548.91|550.9|548.9|550.92|548.92|550.89|548.89|14
1607704000000|2020-12-11 16:26:40|550.89|548.89|550.9|548.9|550.91|548.91|550.88|548.88|10
1607704010000|2020-12-11 16:26:50|550.89|548.89|550.91|548.91|550.92|548.92|550.87|548.87|21
1607704020000|2020-12-11 16:27:00|550.9|548.9|551.02|549.02|551.08|549.08|550.88|548.88|24
1607704030000|2020-12-11 16:27:10|550.98|548.98|550.83|548.83|550.98|548.98|550.81|548.81|27
1607704040000|2020-12-11 16:27:20|550.84|548.84|550.35|548.35|550.88|548.88|550.34|548.34|29
1607704050000|2020-12-11 16:27:30|550.34|548.34|550.21|548.21|550.35|548.35|550.16|548.16|24
1607704060000|2020-12-11 16:27:40|550.17|548.17|549.98|547.98|550.21|548.21|549.98|547.98|20
1607704070000|2020-12-11 16:27:50|549.99|547.99|549.82|547.82|550|548|549.82|547.82|17
1607704080000|2020-12-11 16:28:00|549.83|547.83|550.13|548.13|550.18|548.18|549.82|547.82|29
1607704090000|2020-12-11 16:28:10|550.16|548.16|550.25|548.25|550.46|548.46|550.16|548.16|33
1607704100000|2020-12-11 16:28:20|550.24|548.24|550.15|548.15|550.25|548.25|550.1|548.1|26
1607704110000|2020-12-11 16:28:30|550.17|548.17|550.13|548.13|550.3|548.3|550.11|548.11|32
1607704120000|2020-12-11 16:28:40|550.14|548.14|550.08|548.08|550.2|548.2|550.08|548.08|23
1607704130000|2020-12-11 16:28:50|550.09|548.09|549.97|547.97|550.1|548.1|549.93|547.93|28
1607704140000|2020-12-11 16:29:00|550|548|550.11|548.11|550.11|548.11|550|548|17
1607704150000|2020-12-11 16:29:10|550.16|548.16|550.24|548.24|550.27|548.27|550.16|548.16|19
1607704160000|2020-12-11 16:29:20|550.21|548.21|550.25|548.25|550.25|548.25|550.2|548.2|27
1607704170000|2020-12-11 16:29:30|550.24|548.24|550.21|548.21|550.27|548.27|550.21|548.21|21
1607704180000|2020-12-11 16:29:40|550.25|548.25|550.2|548.2|550.27|548.27|550.2|548.2|18
1607704190000|2020-12-11 16:29:50|550.18|548.18|550.41|548.41|550.42|548.42|550.18|548.18|33
1607704200000|2020-12-11 16:30:00|550.42|548.42|550.82|548.82|550.82|548.82|550.41|548.41|20
1607704210000|2020-12-11 16:30:10|550.81|548.81|550.77|548.77|550.84|548.84|550.77|548.77|17
1607704220000|2020-12-11 16:30:20|550.73|548.73|550.86|548.86|550.86|548.86|550.73|548.73|22
1607704230000|2020-12-11 16:30:30|550.84|548.84|550.87|548.87|550.88|548.88|550.83|548.83|27
1607704240000|2020-12-11 16:30:40|550.88|548.88|551.11|549.11|551.26|549.26|550.88|548.88|26
1607704250000|2020-12-11 16:30:50|551.19|549.19|551.18|549.18|551.19|549.19|551.1|549.1|13
1607704260000|2020-12-11 16:31:00|551.2|549.2|551.08|549.08|551.2|549.2|550.96|548.96|26
1607704270000|2020-12-11 16:31:10|551.1|549.1|550.78|548.78|551.16|549.16|550.77|548.77|21
1607704280000|2020-12-11 16:31:20|550.72|548.72|550.69|548.69|550.72|548.72|550.59|548.59|29
1607704290000|2020-12-11 16:31:30|550.71|548.71|550.8|548.8|550.83|548.83|550.71|548.71|26
1607704300000|2020-12-11 16:31:40|550.81|548.81|550.92|548.92|550.92|548.92|550.81|548.81|19
1607704310000|2020-12-11 16:31:50|550.91|548.91|551.16|549.16|551.16|549.16|550.91|548.91|25
1607704320000|2020-12-11 16:32:00|551.15|549.15|551.15|549.15|551.16|549.16|551.13|549.13|17
1607704330000|2020-12-11 16:32:10|551.14|549.14|550.95|548.95|551.14|549.14|550.93|548.93|19
1607704340000|2020-12-11 16:32:20|550.94|548.94|550.91|548.91|550.95|548.95|550.88|548.88|26
1607704350000|2020-12-11 16:32:30|550.89|548.89|550.84|548.84|550.91|548.91|550.8|548.8|17
1607704360000|2020-12-11 16:32:40|550.8|548.8|550.84|548.84|550.84|548.84|550.77|548.77|21
1607704370000|2020-12-11 16:32:50|550.83|548.83|550.79|548.79|550.86|548.86|550.79|548.79|16
1607704380000|2020-12-11 16:33:00|550.8|548.8|550.7|548.7|550.84|548.84|550.69|548.69|8
1607704390000|2020-12-11 16:33:10|550.65|548.65|550.46|548.46|550.65|548.65|550.45|548.45|15
1607704400000|2020-12-11 16:33:20|550.49|548.49|550.5|548.5|550.5|548.5|550.49|548.49|2
1607704410000|2020-12-11 16:33:30|550.46|548.46|550.52|548.52|550.52|548.52|550.46|548.46|7
1607704420000|2020-12-11 16:33:40|550.53|548.53|550.74|548.74|550.76|548.76|550.53|548.53|11
1607704430000|2020-12-11 16:33:50|550.75|548.75|550.91|548.91|550.94|548.94|550.74|548.74|20
1607704440000|2020-12-11 16:34:00|550.9|548.9|550.88|548.88|550.95|548.95|550.87|548.87|16
1607704450000|2020-12-11 16:34:10|550.91|548.91|550.99|548.99|550.99|548.99|550.89|548.89|20
1607704460000|2020-12-11 16:34:20|551.09|549.09|551.04|549.04|551.1|549.1|551.04|549.04|8
1607704470000|2020-12-11 16:34:30|551.01|549.01|550.96|548.96|551.03|549.03|550.96|548.96|14
1607704480000|2020-12-11 16:34:40|550.98|548.98|550.97|548.97|550.99|548.99|550.95|548.95|15
1607704490000|2020-12-11 16:34:50|550.96|548.96|551.01|549.01|551.01|549.01|550.96|548.96|16
1607704500000|2020-12-11 16:35:00|551.03|549.03|551.05|549.05|551.05|549.05|550.99|548.99|11
1607704510000|2020-12-11 16:35:10|551.04|549.04|551.06|549.06|551.08|549.08|551.01|549.01|23
1607704520000|2020-12-11 16:35:20|551.07|549.07|551.09|549.09|551.09|549.09|551.05|549.05|9
1607704530000|2020-12-11 16:35:30|551.07|549.07|551|549|551.07|549.07|550.96|548.96|14
1607704540000|2020-12-11 16:35:40|550.98|548.98|550.93|548.93|550.99|548.99|550.93|548.93|8
1607704550000|2020-12-11 16:35:50|550.94|548.94|550.96|548.96|550.99|548.99|550.92|548.92|21
1607704560000|2020-12-11 16:36:00|550.95|548.95|551.01|549.01|551.01|549.01|550.95|548.95|12
1607704570000|2020-12-11 16:36:10|551.02|549.02|551|549|551.03|549.03|551|549|13
1607704580000|2020-12-11 16:36:20|551.01|549.01|550.98|548.98|551.01|549.01|550.97|548.97|26
1607704590000|2020-12-11 16:36:30|550.99|548.99|551.07|549.07|551.07|549.07|550.96|548.96|25
1607704600000|2020-12-11 16:36:40|551.06|549.06|550.67|548.67|551.06|549.06|550.67|548.67|26
1607704610000|2020-12-11 16:36:50|550.6|548.6|550.27|548.27|550.6|548.6|550.27|548.27|24
1607704620000|2020-12-11 16:37:00|550.28|548.28|550.07|548.07|550.28|548.28|550.07|548.07|23
1607704630000|2020-12-11 16:37:10|550.08|548.08|550.12|548.12|550.13|548.13|550.03|548.03|16
1607704640000|2020-12-11 16:37:20|550.13|548.13|550.19|548.19|550.19|548.19|550.13|548.13|16
1607704650000|2020-12-11 16:37:30|550.17|548.17|550.2|548.2|550.25|548.25|550.17|548.17|26
1607704660000|2020-12-11 16:37:40|550.21|548.21|549.93|547.93|550.21|548.21|549.93|547.93|30
1607704670000|2020-12-11 16:37:50|549.91|547.91|549.92|547.92|550.04|548.04|549.87|547.87|31
1607704680000|2020-12-11 16:38:00|549.91|547.91|549.89|547.89|549.91|547.91|549.83|547.83|22
1607704690000|2020-12-11 16:38:10|549.88|547.88|549.92|547.92|549.94|547.94|549.88|547.88|16
1607704700000|2020-12-11 16:38:20|549.93|547.93|549.99|547.99|549.99|547.99|549.78|547.78|19
1607704710000|2020-12-11 16:38:30|550.07|548.07|550.01|548.01|550.07|548.07|550.01|548.01|10
1607704720000|2020-12-11 16:38:40|550.02|548.02|550.03|548.03|550.03|548.03|550.01|548.01|6
1607704730000|2020-12-11 16:38:50|550.01|548.01|549.74|547.74|550.01|548.01|549.73|547.73|21
1607704740000|2020-12-11 16:39:00|549.73|547.73|549.59|547.59|549.73|547.73|549.57|547.57|25
1607704750000|2020-12-11 16:39:10|549.57|547.57|549.72|547.72|549.78|547.78|549.55|547.55|25
1607704760000|2020-12-11 16:39:20|549.74|547.74|549.6|547.6|549.75|547.75|549.6|547.6|20
1607704770000|2020-12-11 16:39:30|549.61|547.61|549.45|547.45|549.64|547.64|549.45|547.45|21
1607704780000|2020-12-11 16:39:40|549.37|547.37|549.08|547.08|549.39|547.39|549.08|547.08|19
1607704790000|2020-12-11 16:39:50|549.09|547.09|549.05|547.05|549.09|547.09|549.01|547.01|21
1607704800000|2020-12-11 16:40:00|549.07|547.07|549.04|547.04|549.09|547.09|549.03|547.03|13
1607704810000|2020-12-11 16:40:10|549.03|547.03|548.97|546.97|549.03|547.03|548.89|546.89|22
1607704820000|2020-12-11 16:40:20|548.95|546.95|548.96|546.96|548.96|546.96|548.95|546.95|2
1607704830000|2020-12-11 16:40:30|548.95|546.95|549.18|547.18|549.18|547.18|548.94|546.94|19
1607704840000|2020-12-11 16:40:40|549.17|547.17|549.08|547.08|549.23|547.23|549.08|547.08|19
1607704850000|2020-12-11 16:40:50|549.07|547.07|549.04|547.04|549.09|547.09|549|547|23
1607704860000|2020-12-11 16:41:00|549.02|547.02|549.08|547.08|549.14|547.14|549.02|547.02|23
1607704870000|2020-12-11 16:41:10|549.1|547.1|549.02|547.02|549.15|547.15|549.02|547.02|19
1607704880000|2020-12-11 16:41:20|549.03|547.03|548.95|546.95|549.06|547.06|548.95|546.95|12
1607704890000|2020-12-11 16:41:30|548.94|546.94|548.84|546.84|548.95|546.95|548.81|546.81|19
1607704900000|2020-12-11 16:41:40|548.82|546.82|548.88|546.88|548.88|546.88|548.82|546.82|16
1607704910000|2020-12-11 16:41:50|548.87|546.87|548.76|546.76|548.89|546.89|548.75|546.75|7
1607704920000|2020-12-11 16:42:00|548.77|546.77|548.68|546.68|548.77|546.77|548.68|546.68|11
1607704930000|2020-12-11 16:42:10|548.7|546.7|548.34|546.34|548.7|546.7|548.34|546.34|24
1607704940000|2020-12-11 16:42:20|548.35|546.35|548.33|546.33|548.38|546.38|548.27|546.27|21
1607704950000|2020-12-11 16:42:30|548.32|546.32|548.59|546.59|548.59|546.59|548.31|546.31|15
1607704960000|2020-12-11 16:42:40|548.62|546.62|548.89|546.89|548.93|546.93|548.6|546.6|29
1607704970000|2020-12-11 16:42:50|548.88|546.88|548.85|546.85|548.89|546.89|548.74|546.74|28
1607704980000|2020-12-11 16:43:00|548.91|546.91|549.15|547.15|549.17|547.17|548.91|546.91|25
1607704990000|2020-12-11 16:43:10|549.14|547.14|548.96|546.96|549.16|547.16|548.96|546.96|26
1607705000000|2020-12-11 16:43:20|548.97|546.97|548.97|546.97|549.01|547.01|548.9|546.9|30
1607705010000|2020-12-11 16:43:30|548.95|546.95|549.14|547.14|549.15|547.15|548.95|546.95|25
1607705020000|2020-12-11 16:43:40|549.13|547.13|549.21|547.21|549.21|547.21|549.13|547.13|24
1607705030000|2020-12-11 16:43:50|549.2|547.2|549.07|547.07|549.22|547.22|549.06|547.06|24
1607705040000|2020-12-11 16:44:00|549.06|547.06|549.23|547.23|549.28|547.28|549.04|547.04|22
1607705050000|2020-12-11 16:44:10|549.26|547.26|549.27|547.27|549.29|547.29|549.21|547.21|21
1607705060000|2020-12-11 16:44:20|549.25|547.25|549.28|547.28|549.31|547.31|549.25|547.25|14
1607705070000|2020-12-11 16:44:30|549.3|547.3|549.27|547.27|549.31|547.31|549.2|547.2|20
1607705080000|2020-12-11 16:44:40|549.26|547.26|549.22|547.22|549.26|547.26|549.14|547.14|25
1607705090000|2020-12-11 16:44:50|549.21|547.21|549.21|547.21|549.23|547.23|549.18|547.18|18
1607705100000|2020-12-11 16:45:00|549.23|547.23|549.27|547.27|549.37|547.37|549.16|547.16|27
1607705110000|2020-12-11 16:45:10|549.28|547.28|549.45|547.45|549.45|547.45|549.27|547.27|23
1607705120000|2020-12-11 16:45:20|549.51|547.51|549.47|547.47|549.53|547.53|549.46|547.46|25
1607705130000|2020-12-11 16:45:30|549.53|547.53|549.67|547.67|549.67|547.67|549.46|547.46|24
1607705140000|2020-12-11 16:45:40|549.66|547.66|549.66|547.66|549.72|547.72|549.66|547.66|16
1607705150000|2020-12-11 16:45:50|549.68|547.68|549.71|547.71|549.72|547.72|549.68|547.68|10
1607705160000|2020-12-11 16:46:00|549.69|547.69|549.72|547.72|549.73|547.73|549.69|547.69|16
1607705170000|2020-12-11 16:46:10|549.74|547.74|550.13|548.13|550.13|548.13|549.74|547.74|21
1607705180000|2020-12-11 16:46:20|550.12|548.12|550.13|548.13|550.15|548.15|550.01|548.01|28
1607705190000|2020-12-11 16:46:30|550.14|548.14|550.1|548.1|550.16|548.16|550.1|548.1|14
1607705200000|2020-12-11 16:46:40|550.09|548.09|549.95|547.95|550.11|548.11|549.95|547.95|21
1607705210000|2020-12-11 16:46:50|549.94|547.94|549.71|547.71|549.95|547.95|549.69|547.69|24
1607705220000|2020-12-11 16:47:00|549.7|547.7|549.81|547.81|549.87|547.87|549.7|547.7|32
1607705230000|2020-12-11 16:47:10|549.8|547.8|549.87|547.87|549.9|547.9|549.8|547.8|16
1607705240000|2020-12-11 16:47:20|549.88|547.88|549.84|547.84|549.88|547.88|549.82|547.82|20
1607705250000|2020-12-11 16:47:30|549.85|547.85|549.72|547.72|549.85|547.85|549.67|547.67|24
1607705260000|2020-12-11 16:47:40|549.71|547.71|549.77|547.77|549.77|547.77|549.7|547.7|21
1607705270000|2020-12-11 16:47:50|549.75|547.75|549.72|547.72|549.76|547.76|549.71|547.71|17
1607705280000|2020-12-11 16:48:00|549.74|547.74|550.2|548.2|550.21|548.21|549.74|547.74|24
1607705290000|2020-12-11 16:48:10|550.19|548.19|550.17|548.17|550.22|548.22|550.16|548.16|14
1607705300000|2020-12-11 16:48:20|550.18|548.18|550.14|548.14|550.18|548.18|550.07|548.07|16
1607705310000|2020-12-11 16:48:30|550.15|548.15|550.21|548.21|550.26|548.26|550.13|548.13|23
1607705320000|2020-12-11 16:48:40|550.22|548.22|550.2|548.2|550.22|548.22|550.19|548.19|13
1607705330000|2020-12-11 16:48:50|550.22|548.22|550.33|548.33|550.36|548.36|550.22|548.22|22
1607705340000|2020-12-11 16:49:00|550.34|548.34|550.36|548.36|550.4|548.4|550.31|548.31|18
1607705350000|2020-12-11 16:49:10|550.38|548.38|550.11|548.11|550.41|548.41|550.08|548.08|23
1607705360000|2020-12-11 16:49:20|550.1|548.1|550.1|548.1|550.12|548.12|550.09|548.09|14
1607705370000|2020-12-11 16:49:30|550.08|548.08|549.88|547.88|550.08|548.08|549.88|547.88|10
1607705380000|2020-12-11 16:49:40|549.85|547.85|549.61|547.61|549.85|547.85|549.61|547.61|25
1607705390000|2020-12-11 16:49:50|549.58|547.58|549.72|547.72|549.72|547.72|549.58|547.58|20
1607705400000|2020-12-11 16:50:00|549.7|547.7|549.78|547.78|549.79|547.79|549.7|547.7|23
1607705410000|2020-12-11 16:50:10|549.83|547.83|550|548|550.05|548.05|549.83|547.83|22
1607705420000|2020-12-11 16:50:20|550.02|548.02|549.99|547.99|550.04|548.04|549.99|547.99|21
1607705430000|2020-12-11 16:50:30|550|548|549.88|547.88|550.02|548.02|549.85|547.85|21
1607705440000|2020-12-11 16:50:40|549.98|547.98|549.87|547.87|549.98|547.98|549.87|547.87|22
1607705450000|2020-12-11 16:50:50|549.89|547.89|549.89|547.89|549.96|547.96|549.86|547.86|24
1607705460000|2020-12-11 16:51:00|549.91|547.91|549.91|547.91|549.96|547.96|549.91|547.91|10
1607705470000|2020-12-11 16:51:10|549.94|547.94|549.92|547.92|549.95|547.95|549.9|547.9|17
1607705480000|2020-12-11 16:51:20|549.93|547.93|549.93|547.93|549.93|547.93|549.89|547.89|14
1607705490000|2020-12-11 16:51:30|549.94|547.94|549.93|547.93|549.94|547.94|549.93|547.93|4
1607705500000|2020-12-11 16:51:40|549.94|547.94|549.93|547.93|549.94|547.94|549.93|547.93|2
1607705510000|2020-12-11 16:51:50|549.95|547.95|549.95|547.95|549.95|547.95|549.94|547.94|7
1607705520000|2020-12-11 16:52:00|549.94|547.94|549.95|547.95|549.95|547.95|549.92|547.92|17
1607705530000|2020-12-11 16:52:10|549.96|547.96|549.95|547.95|549.97|547.97|549.93|547.93|12
1607705540000|2020-12-11 16:52:20|549.96|547.96|549.94|547.94|549.98|547.98|549.91|547.91|14
1607705550000|2020-12-11 16:52:30|549.95|547.95|549.96|547.96|549.96|547.96|549.95|547.95|4
1607705560000|2020-12-11 16:52:40|549.94|547.94|549.88|547.88|549.96|547.96|549.88|547.88|17
1607705570000|2020-12-11 16:52:50|549.86|547.86|549.71|547.71|549.88|547.88|549.71|547.71|27
1607705580000|2020-12-11 16:53:00|549.67|547.67|549.6|547.6|549.69|547.69|549.6|547.6|20
1607705590000|2020-12-11 16:53:10|549.63|547.63|549.76|547.76|549.82|547.82|549.63|547.63|15
1607705600000|2020-12-11 16:53:20|549.74|547.74|549.77|547.77|549.81|547.81|549.73|547.73|17
1607705610000|2020-12-11 16:53:30|549.78|547.78|549.73|547.73|549.78|547.78|549.73|547.73|17
1607705620000|2020-12-11 16:53:40|549.72|547.72|549.72|547.72|549.77|547.77|549.72|547.72|15
1607705630000|2020-12-11 16:53:50|549.71|547.71|549.71|547.71|549.71|547.71|549.71|547.71|1
1607705640000|2020-12-11 16:54:00|549.7|547.7|549.7|547.7|549.72|547.72|549.7|547.7|10
1607705650000|2020-12-11 16:54:10|549.71|547.71|549.74|547.74|549.75|547.75|549.71|547.71|8
1607705660000|2020-12-11 16:54:20|549.75|547.75|549.69|547.69|549.76|547.76|549.69|547.69|19
1607705670000|2020-12-11 16:54:30|549.7|547.7|549.63|547.63|549.73|547.73|549.63|547.63|18
1607705680000|2020-12-11 16:54:40|549.64|547.64|549.63|547.63|549.65|547.65|549.63|547.63|8
1607705690000|2020-12-11 16:54:50|549.64|547.64|549.39|547.39|549.67|547.67|549.39|547.39|22
1607705700000|2020-12-11 16:55:00|549.38|547.38|549.42|547.42|549.42|547.42|549.36|547.36|20
1607705710000|2020-12-11 16:55:10|549.4|547.4|549.57|547.57|549.57|547.57|549.38|547.38|16
1607705720000|2020-12-11 16:55:20|549.58|547.58|549.46|547.46|549.59|547.59|549.44|547.44|27
1607705730000|2020-12-11 16:55:30|549.45|547.45|549.41|547.41|549.45|547.45|549.4|547.4|23
1607705740000|2020-12-11 16:55:40|549.4|547.4|549.44|547.44|549.44|547.44|549.4|547.4|13
1607705750000|2020-12-11 16:55:50|549.45|547.45|549.5|547.5|549.52|547.52|549.45|547.45|20
1607705760000|2020-12-11 16:56:00|549.51|547.51|549.6|547.6|549.6|547.6|549.5|547.5|11
1607705770000|2020-12-11 16:56:10|549.59|547.59|549.65|547.65|549.68|547.68|549.59|547.59|16
1607705780000|2020-12-11 16:56:20|549.62|547.62|549.6|547.6|549.62|547.62|549.57|547.57|10
1607705790000|2020-12-11 16:56:30|549.58|547.58|549.62|547.62|549.62|547.62|549.58|547.58|10
1607705800000|2020-12-11 16:56:40|549.61|547.61|549.59|547.59|549.61|547.61|549.58|547.58|7
1607705810000|2020-12-11 16:56:50|549.6|547.6|549.59|547.59|549.6|547.6|549.58|547.58|7
1607705820000|2020-12-11 16:57:00|549.61|547.61|549.78|547.78|549.79|547.79|549.61|547.61|22
1607705830000|2020-12-11 16:57:10|549.77|547.77|549.72|547.72|549.79|547.79|549.7|547.7|19
1607705840000|2020-12-11 16:57:20|549.74|547.74|549.71|547.71|549.81|547.81|549.7|547.7|28
1607705850000|2020-12-11 16:57:30|549.72|547.72|549.64|547.64|549.73|547.73|549.61|547.61|28
1607705860000|2020-12-11 16:57:40|549.62|547.62|549.65|547.65|549.7|547.7|549.61|547.61|21
1607705870000|2020-12-11 16:57:50|549.66|547.66|549.65|547.65|549.67|547.67|549.64|547.64|19
1607705880000|2020-12-11 16:58:00|549.66|547.66|549.57|547.57|549.66|547.66|549.57|547.57|12
1607705890000|2020-12-11 16:58:10|549.58|547.58|549.56|547.56|549.58|547.58|549.55|547.55|11
1607705900000|2020-12-11 16:58:20|549.55|547.55|549.29|547.29|549.56|547.56|549.29|547.29|20
1607705910000|2020-12-11 16:58:30|549.28|547.28|549.17|547.17|549.28|547.28|549.13|547.13|14
1607705920000|2020-12-11 16:58:40|549.18|547.18|549.15|547.15|549.18|547.18|549.13|547.13|21
1607705930000|2020-12-11 16:58:50|549.14|547.14|549.22|547.22|549.22|547.22|549.12|547.12|17
1607705940000|2020-12-11 16:59:00|549.27|547.27|549.25|547.25|549.33|547.33|549.23|547.23|20
1607705950000|2020-12-11 16:59:10|549.24|547.24|549.16|547.16|549.28|547.28|549.16|547.16|26
1607705960000|2020-12-11 16:59:20|549.17|547.17|549.14|547.14|549.2|547.2|549.13|547.13|13
1607705970000|2020-12-11 16:59:30|549.15|547.15|549.38|547.38|549.38|547.38|549.13|547.13|25
1607705980000|2020-12-11 16:59:40|549.37|547.37|549.43|547.43|549.47|547.47|549.35|547.35|20
1607705990000|2020-12-11 16:59:50|549.42|547.42|549.46|547.46|549.47|547.47|549.42|547.42|19
1607706000000|2020-12-11 17:00:00|549.45|547.45|549.7|547.7|549.73|547.73|549.45|547.45|26
1607706010000|2020-12-11 17:00:10|549.71|547.71|549.69|547.69|549.72|547.72|549.63|547.63|23
1607706020000|2020-12-11 17:00:20|549.72|547.72|549.77|547.77|549.8|547.8|549.72|547.72|28
1607706030000|2020-12-11 17:00:30|549.78|547.78|549.8|547.8|549.82|547.82|549.77|547.77|21
1607706040000|2020-12-11 17:00:40|549.81|547.81|549.83|547.83|549.83|547.83|549.81|547.81|8
1607706050000|2020-12-11 17:00:50|549.82|547.82|549.92|547.92|549.92|547.92|549.82|547.82|15
1607706060000|2020-12-11 17:01:00|549.91|547.91|549.95|547.95|549.95|547.95|549.91|547.91|3
1607706070000|2020-12-11 17:01:10|549.94|547.94|549.95|547.95|549.95|547.95|549.94|547.94|2
1607706080000|2020-12-11 17:01:20|549.94|547.94|549.94|547.94|549.95|547.95|549.94|547.94|3
1607706090000|2020-12-11 17:01:30|549.92|547.92|549.63|547.63|549.94|547.94|549.63|547.63|17
1607706100000|2020-12-11 17:01:40|549.62|547.62|549.64|547.64|549.71|547.71|549.57|547.57|24
1607706110000|2020-12-11 17:01:50|549.65|547.65|549.8|547.8|549.8|547.8|549.61|547.61|24
1607706120000|2020-12-11 17:02:00|549.78|547.78|549.71|547.71|549.82|547.82|549.69|547.69|24
1607706130000|2020-12-11 17:02:10|549.7|547.7|549.72|547.72|549.74|547.74|549.7|547.7|17
1607706140000|2020-12-11 17:02:20|549.73|547.73|549.73|547.73|549.74|547.74|549.72|547.72|14
1607706150000|2020-12-11 17:02:30|549.72|547.72|549.62|547.62|549.73|547.73|549.61|547.61|19
1607706160000|2020-12-11 17:02:40|549.64|547.64|549.63|547.63|549.65|547.65|549.61|547.61|17
1607706170000|2020-12-11 17:02:50|549.64|547.64|549.64|547.64|549.65|547.65|549.61|547.61|19
1607706180000|2020-12-11 17:03:00|549.65|547.65|549.72|547.72|549.73|547.73|549.63|547.63|20
1607706190000|2020-12-11 17:03:10|549.71|547.71|549.68|547.68|549.72|547.72|549.68|547.68|20
1607706200000|2020-12-11 17:03:20|549.72|547.72|549.69|547.69|549.72|547.72|549.69|547.69|18
1607706210000|2020-12-11 17:03:30|549.7|547.7|549.66|547.66|549.7|547.7|549.65|547.65|13
1607706220000|2020-12-11 17:03:40|549.65|547.65|549.6|547.6|549.67|547.67|549.6|547.6|13
1607706230000|2020-12-11 17:03:50|549.61|547.61|549.65|547.65|549.65|547.65|549.6|547.6|13
1607706240000|2020-12-11 17:04:00|549.66|547.66|549.71|547.71|549.71|547.71|549.66|547.66|10
1607706250000|2020-12-11 17:04:10|549.7|547.7|549.73|547.73|549.73|547.73|549.7|547.7|3
1607706260000|2020-12-11 17:04:20|549.74|547.74|549.87|547.87|549.87|547.87|549.74|547.74|13
1607706270000|2020-12-11 17:04:30|549.92|547.92|550.26|548.26|550.26|548.26|549.92|547.92|20
1607706280000|2020-12-11 17:04:40|550.25|548.25|550.19|548.19|550.25|548.25|550.13|548.13|17
1607706290000|2020-12-11 17:04:50|550.16|548.16|550.2|548.2|550.32|548.32|550.12|548.12|23
1607706300000|2020-12-11 17:05:00|550.17|548.17|549.89|547.89|550.18|548.18|549.86|547.86|23
1607706310000|2020-12-11 17:05:10|549.88|547.88|549.86|547.86|549.88|547.88|549.84|547.84|9
1607706320000|2020-12-11 17:05:20|549.85|547.85|549.65|547.65|549.85|547.85|549.63|547.63|17
1607706330000|2020-12-11 17:05:30|549.52|547.52|549.5|547.5|549.52|547.52|549.46|547.46|12
1607706340000|2020-12-11 17:05:40|549.52|547.52|549.49|547.49|549.52|547.52|549.47|547.47|15
1607706350000|2020-12-11 17:05:50|549.48|547.48|549.46|547.46|549.52|547.52|549.45|547.45|17
1607706360000|2020-12-11 17:06:00|549.49|547.49|549.4|547.4|549.49|547.49|549.4|547.4|4
1607706370000|2020-12-11 17:06:10|549.39|547.39|549.23|547.23|549.39|547.39|549.23|547.23|11
1607706380000|2020-12-11 17:06:20|549.22|547.22|549.06|547.06|549.22|547.22|549.06|547.06|13
1607706390000|2020-12-11 17:06:30|549.07|547.07|549.11|547.11|549.17|547.17|549.07|547.07|12
1607706400000|2020-12-11 17:06:40|549.09|547.09|549.03|547.03|549.1|547.1|549.02|547.02|7
1607706410000|2020-12-11 17:06:50|549.02|547.02|549.03|547.03|549.03|547.03|549.02|547.02|6
1607706420000|2020-12-11 17:07:00|549.02|547.02|548.94|546.94|549.02|547.02|548.93|546.93|14
1607706430000|2020-12-11 17:07:10|548.92|546.92|548.97|546.97|549|547|548.92|546.92|15
1607706440000|2020-12-11 17:07:20|548.95|546.95|548.98|546.98|549.06|547.06|548.93|546.93|16
1607706450000|2020-12-11 17:07:30|549|547|548.98|546.98|549.02|547.02|548.98|546.98|14
1607706460000|2020-12-11 17:07:40|548.99|546.99|548.88|546.88|548.99|546.99|548.86|546.86|20
1607706470000|2020-12-11 17:07:50|548.89|546.89|548.58|546.58|548.89|546.89|548.58|546.58|18
1607706480000|2020-12-11 17:08:00|548.59|546.59|548.56|546.56|548.59|546.59|548.56|546.56|10
1607706490000|2020-12-11 17:08:10|548.53|546.53|548.17|546.17|548.56|546.56|548.12|546.12|30
1607706500000|2020-12-11 17:08:20|548.18|546.18|548.14|546.14|548.29|546.29|548.13|546.13|30
1607706510000|2020-12-11 17:08:30|548.15|546.15|548.11|546.11|548.17|546.17|548.05|546.05|22
1607706520000|2020-12-11 17:08:40|548.1|546.1|548.15|546.15|548.15|546.15|548.08|546.08|16
1607706530000|2020-12-11 17:08:50|548.18|546.18|548.21|546.21|548.23|546.23|548.14|546.14|20
1607706540000|2020-12-11 17:09:00|548.22|546.22|548.14|546.14|548.22|546.22|548.1|546.1|20
1607706550000|2020-12-11 17:09:10|548.15|546.15|548.07|546.07|548.16|546.16|548.06|546.06|17
1607706560000|2020-12-11 17:09:20|548.08|546.08|548.06|546.06|548.09|546.09|548.05|546.05|12
1607706570000|2020-12-11 17:09:30|548.02|546.02|547.83|545.83|548.02|546.02|547.83|545.83|13
1607706580000|2020-12-11 17:09:40|547.76|545.76|547.12|545.12|547.78|545.78|547.1|545.1|34
1607706590000|2020-12-11 17:09:50|547.13|545.13|547.35|545.35|547.38|545.38|547.13|545.13|28
1607706600000|2020-12-11 17:10:00|547.32|545.32|547.37|545.37|547.38|545.38|547.31|545.31|22
1607706610000|2020-12-11 17:10:10|547.48|545.48|547.66|545.66|547.67|545.67|547.48|545.48|25
1607706620000|2020-12-11 17:10:20|547.64|545.64|547.8|545.8|547.8|545.8|547.64|545.64|18
1607706630000|2020-12-11 17:10:30|547.83|545.83|547.82|545.82|547.83|545.83|547.82|545.82|2
1607706640000|2020-12-11 17:10:40|547.81|545.81|547.7|545.7|547.81|545.81|547.64|545.64|22
1607706650000|2020-12-11 17:10:50|547.66|545.66|547.76|545.76|547.78|545.78|547.61|545.61|20
1607706660000|2020-12-11 17:11:00|547.79|545.79|547.65|545.65|547.82|545.82|547.6|545.6|17
1607706670000|2020-12-11 17:11:10|547.64|545.64|547.43|545.43|547.64|545.64|547.4|545.4|21
1607706680000|2020-12-11 17:11:20|547.44|545.44|547.46|545.46|547.47|545.47|547.43|545.43|18
1607706690000|2020-12-11 17:11:30|547.45|545.45|547.39|545.39|547.45|545.45|547.39|545.39|7
1607706700000|2020-12-11 17:11:40|547.38|545.38|547.42|545.42|547.42|545.42|547.37|545.37|11
1607706710000|2020-12-11 17:11:50|547.43|545.43|547.67|545.67|547.68|545.68|547.41|545.41|17
1607706720000|2020-12-11 17:12:00|547.68|545.68|547.69|545.69|547.69|545.69|547.67|545.67|4
1607706730000|2020-12-11 17:12:10|547.7|545.7|547.76|545.76|547.78|545.78|547.69|545.69|12
1607706740000|2020-12-11 17:12:20|547.78|545.78|547.9|545.9|547.94|545.94|547.78|545.78|18
1607706750000|2020-12-11 17:12:30|547.91|545.91|547.89|545.89|547.91|545.91|547.88|545.88|9
1607706760000|2020-12-11 17:12:40|547.88|545.88|547.81|545.81|547.88|545.88|547.81|545.81|13
1607706770000|2020-12-11 17:12:50|547.8|545.8|547.71|545.71|547.83|545.83|547.71|545.71|19
1607706780000|2020-12-11 17:13:00|547.72|545.72|547.73|545.73|547.74|545.74|547.7|545.7|8
1607706790000|2020-12-11 17:13:10|547.7|545.7|547.68|545.68|547.73|545.73|547.68|545.68|5
1607706800000|2020-12-11 17:13:20|547.66|545.66|547.66|545.66|547.66|545.66|547.66|545.66|1
1607706810000|2020-12-11 17:13:30|547.67|545.67|547.86|545.86|547.88|545.88|547.66|545.66|19
1607706820000|2020-12-11 17:13:40|547.85|545.85|547.75|545.75|547.86|545.86|547.73|545.73|22
1607706830000|2020-12-11 17:13:50|547.74|545.74|547.59|545.59|547.74|545.74|547.56|545.56|18
1607706840000|2020-12-11 17:14:00|547.6|545.6|547.69|545.69|547.69|545.69|547.6|545.6|17
1607706850000|2020-12-11 17:14:10|547.66|545.66|547.56|545.56|547.67|545.67|547.54|545.54|25
1607706860000|2020-12-11 17:14:20|547.55|545.55|547.59|545.59|547.61|545.61|547.55|545.55|17
1607706870000|2020-12-11 17:14:30|547.57|545.57|547.56|545.56|547.59|545.59|547.5|545.5|20
1607706880000|2020-12-11 17:14:40|547.58|545.58|547.51|545.51|547.58|545.58|547.51|545.51|8
1607706890000|2020-12-11 17:14:50|547.5|545.5|547.73|545.73|547.74|545.74|547.43|545.43|19
1607706900000|2020-12-11 17:15:00|547.72|545.72|547.81|545.81|547.84|545.84|547.6|545.6|22
1607706910000|2020-12-11 17:15:10|547.82|545.82|547.8|545.8|547.92|545.92|547.77|545.77|15
1607706920000|2020-12-11 17:15:20|547.84|545.84|547.78|545.78|547.84|545.84|547.74|545.74|18
1607706930000|2020-12-11 17:15:30|547.77|545.77|547.72|545.72|547.78|545.78|547.71|545.71|15
1607706940000|2020-12-11 17:15:40|547.73|545.73|547.28|545.28|547.73|545.73|547.28|545.28|22
1607706950000|2020-12-11 17:15:50|547.27|545.27|546.91|544.91|547.27|545.27|546.91|544.91|21
1607706960000|2020-12-11 17:16:00|546.89|544.89|546.9|544.9|546.92|544.92|546.86|544.86|9
1607706970000|2020-12-11 17:16:10|546.88|544.88|546.85|544.85|546.88|544.88|546.85|544.85|6
1607706980000|2020-12-11 17:16:20|546.76|544.76|546.73|544.73|546.76|544.76|546.72|544.72|6
1607706990000|2020-12-11 17:16:30|546.72|544.72|546.39|544.39|546.72|544.72|546.39|544.39|16
1607707000000|2020-12-11 17:16:40|546.34|544.34|546.07|544.07|546.34|544.34|546.02|544.02|28
1607707010000|2020-12-11 17:16:50|546.11|544.11|546.11|544.11|546.32|544.32|546.11|544.11|32
1607707020000|2020-12-11 17:17:00|546.12|544.12|546.32|544.32|546.35|544.35|546.12|544.12|27
1607707030000|2020-12-11 17:17:10|546.31|544.31|546.27|544.27|546.32|544.32|546.24|544.24|31
1607707040000|2020-12-11 17:17:20|546.26|544.26|545.98|543.98|546.26|544.26|545.97|543.97|25
1607707050000|2020-12-11 17:17:30|545.99|543.99|545.97|543.97|546|544|545.96|543.96|10
1607707060000|2020-12-11 17:17:40|545.99|543.99|546.07|544.07|546.07|544.07|545.81|543.81|19
1607707070000|2020-12-11 17:17:50|546.05|544.05|546.26|544.26|546.28|544.28|545.97|543.97|30
1607707080000|2020-12-11 17:18:00|546.25|544.25|546.04|544.04|546.25|544.25|546.04|544.04|31
1607707090000|2020-12-11 17:18:10|546|544|546.05|544.05|546.05|544.05|545.94|543.94|19
1607707100000|2020-12-11 17:18:20|546.06|544.06|546.02|544.02|546.07|544.07|546|544|23
1607707110000|2020-12-11 17:18:30|546.01|544.01|546.04|544.04|546.05|544.05|546|544|17
1607707120000|2020-12-11 17:18:40|546.06|544.06|545.97|543.97|546.07|544.07|545.96|543.96|19
1607707130000|2020-12-11 17:18:50|545.96|543.96|545.97|543.97|545.99|543.99|545.94|543.94|19
1607707140000|2020-12-11 17:19:00|545.96|543.96|545.74|543.74|545.99|543.99|545.74|543.74|13
1607707150000|2020-12-11 17:19:10|545.72|543.72|545.69|543.69|545.72|543.72|545.69|543.69|3
1607707160000|2020-12-11 17:19:20|545.7|543.7|545.51|543.51|545.7|543.7|545.5|543.5|15
1607707170000|2020-12-11 17:19:30|545.49|543.49|545.34|543.34|545.51|543.51|545.3|543.3|24
1607707180000|2020-12-11 17:19:40|545.38|543.38|545.19|543.19|545.41|543.41|545.18|543.18|22
1607707190000|2020-12-11 17:19:50|545.2|543.2|545.78|543.78|545.81|543.81|545.2|543.2|32
1607707200000|2020-12-11 17:20:00|545.76|543.76|545.86|543.86|545.92|543.92|545.74|543.74|24
1607707210000|2020-12-11 17:20:10|545.89|543.89|545.94|543.94|545.98|543.98|545.84|543.84|28
1607707220000|2020-12-11 17:20:20|545.95|543.95|545.87|543.87|545.95|543.95|545.84|543.84|19
1607707230000|2020-12-11 17:20:30|545.86|543.86|545.85|543.85|545.87|543.87|545.7|543.7|21
1607707240000|2020-12-11 17:20:40|545.86|543.86|545.77|543.77|545.86|543.86|545.71|543.71|30
1607707250000|2020-12-11 17:20:50|545.75|543.75|545.76|543.76|545.78|543.78|545.74|543.74|20
1607707260000|2020-12-11 17:21:00|545.74|543.74|545.66|543.66|545.76|543.76|545.65|543.65|12
1607707270000|2020-12-11 17:21:10|545.65|543.65|545.73|543.73|545.75|543.75|545.65|543.65|14
1607707280000|2020-12-11 17:21:20|545.68|543.68|545.65|543.65|545.68|543.68|545.53|543.53|24
1607707290000|2020-12-11 17:21:30|545.63|543.63|545.35|543.35|545.65|543.65|545.33|543.33|21
1607707300000|2020-12-11 17:21:40|545.36|543.36|545.17|543.17|545.36|543.36|545.14|543.14|27
1607707310000|2020-12-11 17:21:50|545.18|543.18|545.58|543.58|545.58|543.58|545.17|543.17|27
1607707320000|2020-12-11 17:22:00|545.59|543.59|545.57|543.57|545.59|543.59|545.42|543.42|20
1607707330000|2020-12-11 17:22:10|545.58|543.58|545.61|543.61|545.66|543.66|545.58|543.58|10
1607707340000|2020-12-11 17:22:20|545.62|543.62|545.63|543.63|545.66|543.66|545.62|543.62|12
1607707350000|2020-12-11 17:22:30|545.64|543.64|545.8|543.8|545.8|543.8|545.63|543.63|21
1607707360000|2020-12-11 17:22:40|545.82|543.82|545.81|543.81|545.83|543.83|545.74|543.74|20
1607707370000|2020-12-11 17:22:50|545.75|543.75|545.74|543.74|545.8|543.8|545.65|543.65|20
1607707380000|2020-12-11 17:23:00|545.7|543.7|545.59|543.59|545.7|543.7|545.59|543.59|27
1607707390000|2020-12-11 17:23:10|545.58|543.58|545.69|543.69|545.75|543.75|545.57|543.57|25
1607707400000|2020-12-11 17:23:20|545.68|543.68|545.8|543.8|545.82|543.82|545.66|543.66|22
1607707410000|2020-12-11 17:23:30|545.79|543.79|545.82|543.82|545.83|543.83|545.79|543.79|13
1607707420000|2020-12-11 17:23:40|545.81|543.81|545.87|543.87|545.87|543.87|545.8|543.8|15
1607707430000|2020-12-11 17:23:50|545.88|543.88|546.12|544.12|546.14|544.14|545.88|543.88|20
1607707440000|2020-12-11 17:24:00|546.13|544.13|546.23|544.23|546.31|544.31|546.13|544.13|20
1607707450000|2020-12-11 17:24:10|546.25|544.25|546.35|544.35|546.35|544.35|546.22|544.22|24
1607707460000|2020-12-11 17:24:20|546.33|544.33|546.33|544.33|546.35|544.35|546.33|544.33|3
1607707480000|2020-12-11 17:24:40|546.31|544.31|546.4|544.4|546.42|544.42|546.31|544.31|9
1607707490000|2020-12-11 17:24:50|546.39|544.39|546.8|544.8|546.8|544.8|546.38|544.38|17
1607707500000|2020-12-11 17:25:00|546.81|544.81|546.85|544.85|546.9|544.9|546.78|544.78|27
1607707510000|2020-12-11 17:25:10|546.95|544.95|546.98|544.98|546.98|544.98|546.93|544.93|19
1607707520000|2020-12-11 17:25:20|546.99|544.99|547.03|545.03|547.07|545.07|546.98|544.98|25
1607707530000|2020-12-11 17:25:30|547.02|545.02|547.01|545.01|547.03|545.03|546.99|544.99|21
1607707540000|2020-12-11 17:25:40|547|545|547.06|545.06|547.14|545.14|547|545|25
1607707550000|2020-12-11 17:25:50|547.07|545.07|547|545|547.08|545.08|546.98|544.98|15
1607707560000|2020-12-11 17:26:00|547.01|545.01|547.06|545.06|547.08|545.08|547|545|13
1607707570000|2020-12-11 17:26:10|547.08|545.08|546.81|544.81|547.14|545.14|546.81|544.81|22
1607707580000|2020-12-11 17:26:20|546.79|544.79|546.88|544.88|546.89|544.89|546.75|544.75|19
1607707590000|2020-12-11 17:26:30|546.89|544.89|546.83|544.83|546.89|544.89|546.7|544.7|26
1607707600000|2020-12-11 17:26:40|546.85|544.85|546.83|544.83|546.86|544.86|546.82|544.82|10
1607707610000|2020-12-11 17:26:50|546.84|544.84|546.96|544.96|546.99|544.99|546.84|544.84|18
1607707620000|2020-12-11 17:27:00|546.97|544.97|546.96|544.96|547.02|545.02|546.9|544.9|29
1607707630000|2020-12-11 17:27:10|546.97|544.97|546.99|544.99|546.99|544.99|546.96|544.96|18
1607707640000|2020-12-11 17:27:20|546.98|544.98|547.01|545.01|547.01|545.01|546.98|544.98|9
1607707650000|2020-12-11 17:27:30|547.02|545.02|547.14|545.14|547.14|545.14|547|545|18
1607707660000|2020-12-11 17:27:40|547.13|545.13|547.2|545.2|547.21|545.21|547.11|545.11|15
1607707670000|2020-12-11 17:27:50|547.18|545.18|547.17|545.17|547.18|545.18|547.16|545.16|10
1607707680000|2020-12-11 17:28:00|547.18|545.18|547.23|545.23|547.23|545.23|547.17|545.17|14
1607707690000|2020-12-11 17:28:10|547.21|545.21|547.18|545.18|547.23|545.23|547.17|545.17|14
1607707700000|2020-12-11 17:28:20|547.17|545.17|547.14|545.14|547.18|545.18|547.14|545.14|13
1607707710000|2020-12-11 17:28:30|547.15|545.15|546.99|544.99|547.15|545.15|546.98|544.98|15
1607707720000|2020-12-11 17:28:40|546.98|544.98|546.82|544.82|546.98|544.98|546.81|544.81|23
1607707730000|2020-12-11 17:28:50|546.81|544.81|546.74|544.74|546.81|544.81|546.74|544.74|11
1607707740000|2020-12-11 17:29:00|546.76|544.76|546.75|544.75|546.77|544.77|546.72|544.72|20
1607707750000|2020-12-11 17:29:10|546.76|544.76|546.91|544.91|546.91|544.91|546.75|544.75|26
1607707760000|2020-12-11 17:29:20|546.92|544.92|546.92|544.92|546.95|544.95|546.92|544.92|16
1607707770000|2020-12-11 17:29:30|546.93|544.93|546.81|544.81|546.95|544.95|546.8|544.8|20
1607707780000|2020-12-11 17:29:40|546.8|544.8|546.77|544.77|546.82|544.82|546.77|544.77|16
1607707790000|2020-12-11 17:29:50|546.78|544.78|546.7|544.7|546.78|544.78|546.69|544.69|13
1607707800000|2020-12-11 17:30:00|546.71|544.71|546.71|544.71|546.73|544.73|546.69|544.69|15
1607707810000|2020-12-11 17:30:10|546.7|544.7|546.69|544.69|546.7|544.7|546.69|544.69|10
1607707820000|2020-12-11 17:30:20|546.68|544.68|546.25|544.25|546.7|544.7|546.25|544.25|26
1607707830000|2020-12-11 17:30:30|546.18|544.18|545.67|543.67|546.28|544.28|545.66|543.66|26
1607707840000|2020-12-11 17:30:40|545.71|543.71|545.25|543.25|545.71|543.71|545.25|543.25|33
1607707850000|2020-12-11 17:30:50|545.27|543.27|545.1|543.1|545.33|543.33|545.06|543.06|30
1607707860000|2020-12-11 17:31:00|545.11|543.11|544.83|542.83|545.12|543.12|544.74|542.74|28
1607707870000|2020-12-11 17:31:10|544.8|542.8|544.68|542.68|544.85|542.85|544.65|542.65|30
1607707880000|2020-12-11 17:31:20|544.52|542.52|544.39|542.39|544.78|542.78|544.36|542.36|35
1607707890000|2020-12-11 17:31:30|544.4|542.4|544.16|542.16|544.44|542.44|544.14|542.14|26
1607707900000|2020-12-11 17:31:40|544.18|542.18|544.59|542.59|544.59|542.59|544.16|542.16|28
1607707910000|2020-12-11 17:31:50|544.6|542.6|544.81|542.81|544.85|542.85|544.6|542.6|26
1607707920000|2020-12-11 17:32:00|544.8|542.8|545.11|543.11|545.12|543.12|544.78|542.78|30
1607707930000|2020-12-11 17:32:10|545.15|543.15|545.06|543.06|545.15|543.15|545.01|543.01|23
1607707940000|2020-12-11 17:32:20|545.07|543.07|545.25|543.25|545.26|543.26|545.07|543.07|25
1607707950000|2020-12-11 17:32:30|545.26|543.26|545.22|543.22|545.26|543.26|545.14|543.14|23
1607707960000|2020-12-11 17:32:40|545.21|543.21|545.13|543.13|545.23|543.23|545.02|543.02|23
1607707970000|2020-12-11 17:32:50|545.26|543.26|545.85|543.85|545.85|543.85|545.25|543.25|31
1607707980000|2020-12-11 17:33:00|545.82|543.82|546.02|544.02|546.02|544.02|545.82|543.82|29
1607707990000|2020-12-11 17:33:10|546.04|544.04|546.22|544.22|546.23|544.23|546.04|544.04|23
1607708000000|2020-12-11 17:33:20|546.21|544.21|546.49|544.49|546.5|544.5|546.11|544.11|31
1607708010000|2020-12-11 17:33:30|546.51|544.51|546.59|544.59|546.7|544.7|546.49|544.49|29
1607708020000|2020-12-11 17:33:40|546.62|544.62|546.81|544.81|546.81|544.81|546.57|544.57|23
1607708030000|2020-12-11 17:33:50|546.82|544.82|547.05|545.05|547.07|545.07|546.8|544.8|20
1607708040000|2020-12-11 17:34:00|547.04|545.04|547.25|545.25|547.25|545.25|547.04|545.04|29
1607708050000|2020-12-11 17:34:10|547.26|545.26|547.28|545.28|547.36|545.36|547.26|545.26|25
1607708060000|2020-12-11 17:34:20|547.26|545.26|547.2|545.2|547.29|545.29|547.15|545.15|27
1607708070000|2020-12-11 17:34:30|547.18|545.18|547.18|545.18|547.25|545.25|547.14|545.14|31
1607708080000|2020-12-11 17:34:40|547.19|545.19|547.15|545.15|547.22|545.22|547.14|545.14|23
1607708090000|2020-12-11 17:34:50|547.14|545.14|547.13|545.13|547.16|545.16|547.11|545.11|15
1607708100000|2020-12-11 17:35:00|547.11|545.11|546.66|544.66|547.11|545.11|546.66|544.66|26
1607708110000|2020-12-11 17:35:10|546.61|544.61|546.58|544.58|546.61|544.61|546.54|544.54|29
1607708120000|2020-12-11 17:35:20|546.59|544.59|546.33|544.33|546.61|544.61|546.28|544.28|32
1607708130000|2020-12-11 17:35:30|546.29|544.29|546.31|544.31|546.39|544.39|546.29|544.29|31
1607708140000|2020-12-11 17:35:40|546.3|544.3|546.29|544.29|546.33|544.33|546.25|544.25|15
1607708150000|2020-12-11 17:35:50|546.26|544.26|546.11|544.11|546.32|544.32|546.09|544.09|23
1607708160000|2020-12-11 17:36:00|546.1|544.1|546.11|544.11|546.16|544.16|546.09|544.09|25
1607708170000|2020-12-11 17:36:10|546.09|544.09|545.57|543.57|546.09|544.09|545.57|543.57|27
1607708180000|2020-12-11 17:36:20|545.56|543.56|545.57|543.57|545.61|543.61|545.52|543.52|26
1607708190000|2020-12-11 17:36:30|545.53|543.53|545.34|543.34|545.56|543.56|545.31|543.31|27
1607708200000|2020-12-11 17:36:40|545.33|543.33|545.08|543.08|545.41|543.41|545.06|543.06|34
1607708210000|2020-12-11 17:36:50|545.09|543.09|545.22|543.22|545.29|543.29|545.06|543.06|31
1607708220000|2020-12-11 17:37:00|545.13|543.13|545.19|543.19|545.21|543.21|545.13|543.13|24
1607708230000|2020-12-11 17:37:10|545.18|543.18|545|543|545.18|543.18|544.91|542.91|28
1607708240000|2020-12-11 17:37:20|544.99|542.99|545.22|543.22|545.3|543.3|544.99|542.99|31
1607708250000|2020-12-11 17:37:30|545.21|543.21|545.25|543.25|545.28|543.28|545.21|543.21|16
1607708260000|2020-12-11 17:37:40|545.24|543.24|545.19|543.19|545.31|543.31|545.14|543.14|25
1607708270000|2020-12-11 17:37:50|545.16|543.16|544.89|542.89|545.17|543.17|544.89|542.89|24
1607708280000|2020-12-11 17:38:00|544.86|542.86|544.81|542.81|544.86|542.86|544.8|542.8|21
1607708290000|2020-12-11 17:38:10|544.82|542.82|544.78|542.78|544.84|542.84|544.74|542.74|21
1607708300000|2020-12-11 17:38:20|544.76|542.76|544.74|542.74|544.76|542.76|544.73|542.73|14
1607708310000|2020-12-11 17:38:30|544.68|542.68|545.27|543.27|545.27|543.27|544.68|542.68|25
1607708320000|2020-12-11 17:38:40|545.26|543.26|545.31|543.31|545.35|543.35|545.18|543.18|35
1607708330000|2020-12-11 17:38:50|545.29|543.29|545.09|543.09|545.29|543.29|545.03|543.03|23
1607708340000|2020-12-11 17:39:00|545.12|543.12|545.12|543.12|545.16|543.16|545.1|543.1|23
1607708350000|2020-12-11 17:39:10|545.13|543.13|545.15|543.15|545.15|543.15|545.1|543.1|13
1607708360000|2020-12-11 17:39:20|545.16|543.16|545.41|543.41|545.41|543.41|545.14|543.14|24
1607708370000|2020-12-11 17:39:30|545.45|543.45|545.95|543.95|545.98|543.98|545.44|543.44|28
1607708380000|2020-12-11 17:39:40|545.97|543.97|545.83|543.83|545.99|543.99|545.76|543.76|21
1607708390000|2020-12-11 17:39:50|545.85|543.85|545.99|543.99|546.02|544.02|545.82|543.82|28
1607708400000|2020-12-11 17:40:00|545.98|543.98|546.29|544.29|546.29|544.29|545.96|543.96|25
1607708410000|2020-12-11 17:40:10|546.31|544.31|546.44|544.44|546.45|544.45|546.3|544.3|23
1607708420000|2020-12-11 17:40:20|546.45|544.45|545.93|543.93|546.45|544.45|545.89|543.89|28
1607708430000|2020-12-11 17:40:30|545.92|543.92|545.9|543.9|546.01|544.01|545.9|543.9|27
1607708440000|2020-12-11 17:40:40|545.88|543.88|545.55|543.55|545.93|543.93|545.55|543.55|34
1607708450000|2020-12-11 17:40:50|545.56|543.56|545.25|543.25|545.56|543.56|545.25|543.25|27
1607708460000|2020-12-11 17:41:00|545.24|543.24|545.41|543.41|545.42|543.42|545.23|543.23|21
1607708470000|2020-12-11 17:41:10|545.42|543.42|545.37|543.37|545.42|543.42|545.31|543.31|25
1607708480000|2020-12-11 17:41:20|545.36|543.36|545.44|543.44|545.45|543.45|545.35|543.35|22
1607708490000|2020-12-11 17:41:30|545.43|543.43|545.32|543.32|545.44|543.44|545.28|543.28|22
1607708500000|2020-12-11 17:41:40|545.33|543.33|546.14|544.14|546.14|544.14|545.33|543.33|30
1607708510000|2020-12-11 17:41:50|546.09|544.09|546.36|544.36|546.36|544.36|546.09|544.09|30
1607708520000|2020-12-11 17:42:00|546.33|544.33|546.4|544.4|546.41|544.41|546.31|544.31|24
1607708530000|2020-12-11 17:42:10|546.39|544.39|546.7|544.7|546.7|544.7|546.3|544.3|28
1607708540000|2020-12-11 17:42:20|546.65|544.65|546.43|544.43|546.71|544.71|546.43|544.43|27
1607708550000|2020-12-11 17:42:30|546.4|544.4|546.05|544.05|546.45|544.45|546.05|544.05|27
1607708560000|2020-12-11 17:42:40|546.02|544.02|546.06|544.06|546.14|544.14|546|544|27
1607708570000|2020-12-11 17:42:50|546.08|544.08|545.96|543.96|546.13|544.13|545.91|543.91|31
1607708580000|2020-12-11 17:43:00|545.95|543.95|545.91|543.91|545.99|543.99|545.88|543.88|26
1607708590000|2020-12-11 17:43:10|545.94|543.94|545.94|543.94|545.95|543.95|545.92|543.92|12
1607708600000|2020-12-11 17:43:20|545.95|543.95|545.65|543.65|545.95|543.95|545.62|543.62|24
1607708610000|2020-12-11 17:43:30|545.67|543.67|545.58|543.58|545.67|543.67|545.58|543.58|25
1607708620000|2020-12-11 17:43:40|545.61|543.61|545.63|543.63|545.64|543.64|545.58|543.58|23
1607708630000|2020-12-11 17:43:50|545.62|543.62|545.63|543.63|545.67|543.67|545.61|543.61|19
1607708640000|2020-12-11 17:44:00|545.64|543.64|545.68|543.68|545.69|543.69|545.62|543.62|23
1607708650000|2020-12-11 17:44:10|545.69|543.69|545.79|543.79|545.79|543.79|545.66|543.66|23
1607708660000|2020-12-11 17:44:20|545.74|543.74|545.63|543.63|545.79|543.79|545.61|543.61|27
1607708670000|2020-12-11 17:44:30|545.61|543.61|545.66|543.66|545.67|543.67|545.61|543.61|20
1607708680000|2020-12-11 17:44:40|545.65|543.65|545.64|543.64|545.68|543.68|545.63|543.63|11
1607708690000|2020-12-11 17:44:50|545.65|543.65|545.78|543.78|545.78|543.78|545.65|543.65|26
1607708700000|2020-12-11 17:45:00|545.81|543.81|545.72|543.72|545.81|543.81|545.72|543.72|20
1607708710000|2020-12-11 17:45:10|545.7|543.7|545.45|543.45|545.72|543.72|545.42|543.42|23
1607708720000|2020-12-11 17:45:20|545.44|543.44|545.35|543.35|545.46|543.46|545.33|543.33|20
1607708730000|2020-12-11 17:45:30|545.34|543.34|545.35|543.35|545.46|543.46|545.34|543.34|27
1607708740000|2020-12-11 17:45:40|545.37|543.37|545|543|545.37|543.37|544.96|542.96|24
1607708750000|2020-12-11 17:45:50|545.02|543.02|544.94|542.94|545.02|543.02|544.91|542.91|20
1607708760000|2020-12-11 17:46:00|544.93|542.93|544.38|542.38|544.93|542.93|544.33|542.33|25
1607708770000|2020-12-11 17:46:10|544.37|542.37|544.52|542.52|544.68|542.68|544.35|542.35|31
1607708780000|2020-12-11 17:46:20|544.53|542.53|545.14|543.14|545.15|543.15|544.53|542.53|29
1607708790000|2020-12-11 17:46:30|545.16|543.16|545.8|543.8|545.8|543.8|545.16|543.16|27
1607708800000|2020-12-11 17:46:40|545.82|543.82|545.94|543.94|545.97|543.97|545.82|543.82|32
1607708810000|2020-12-11 17:46:50|545.88|543.88|545.95|543.95|546.01|544.01|545.82|543.82|30
1607708820000|2020-12-11 17:47:00|545.96|543.96|546.29|544.29|546.29|544.29|545.96|543.96|24
1607708830000|2020-12-11 17:47:10|546.34|544.34|546.07|544.07|546.34|544.34|546.02|544.02|30
1607708840000|2020-12-11 17:47:20|546.05|544.05|546.04|544.04|546.16|544.16|545.91|543.91|29
1607708850000|2020-12-11 17:47:30|546.07|544.07|545.73|543.73|546.07|544.07|545.67|543.67|28
1607708860000|2020-12-11 17:47:40|545.74|543.74|545.63|543.63|545.74|543.74|545.58|543.58|21
1607708870000|2020-12-11 17:47:50|545.64|543.64|545.71|543.71|545.73|543.73|545.64|543.64|16
1607708880000|2020-12-11 17:48:00|545.7|543.7|545.67|543.67|545.7|543.7|545.61|543.61|14
1607708890000|2020-12-11 17:48:10|545.69|543.69|545.98|543.98|545.99|543.99|545.67|543.67|20
1607708900000|2020-12-11 17:48:20|545.99|543.99|545.97|543.97|546.03|544.03|545.97|543.97|18
1607708910000|2020-12-11 17:48:30|545.96|543.96|545.88|543.88|545.97|543.97|545.86|543.86|24
1607708920000|2020-12-11 17:48:40|545.87|543.87|545.92|543.92|545.95|543.95|545.87|543.87|20
1607708930000|2020-12-11 17:48:50|545.91|543.91|545.95|543.95|546.01|544.01|545.89|543.89|24
1607708940000|2020-12-11 17:49:00|545.94|543.94|546.04|544.04|546.04|544.04|545.93|543.93|21
1607708950000|2020-12-11 17:49:10|546.03|544.03|545.99|543.99|546.15|544.15|545.98|543.98|21
1607708960000|2020-12-11 17:49:20|546|544|546.04|544.04|546.05|544.05|545.93|543.93|17
1607708970000|2020-12-11 17:49:30|546.09|544.09|546.22|544.22|546.22|544.22|546.09|544.09|28
1607708980000|2020-12-11 17:49:40|546.23|544.23|546.14|544.14|546.25|544.25|546.13|544.13|24
1607708990000|2020-12-11 17:49:50|546.15|544.15|546.1|544.1|546.25|544.25|546.09|544.09|24
1607709000000|2020-12-11 17:50:00|546.11|544.11|546.15|544.15|546.18|544.18|546.1|544.1|22
1607709010000|2020-12-11 17:50:10|546.18|544.18|546.36|544.36|546.4|544.4|546.14|544.14|24
1607709020000|2020-12-11 17:50:20|546.38|544.38|546.44|544.44|546.52|544.52|546.38|544.38|29
1607709030000|2020-12-11 17:50:30|546.41|544.41|546.41|544.41|546.42|544.42|546.38|544.38|21
1607709040000|2020-12-11 17:50:40|546.39|544.39|546.41|544.41|546.41|544.41|546.39|544.39|20
1607709050000|2020-12-11 17:50:50|546.4|544.4|546.43|544.43|546.44|544.44|546.39|544.39|14
1607709060000|2020-12-11 17:51:00|546.42|544.42|546.45|544.45|546.45|544.45|546.42|544.42|15
1607709070000|2020-12-11 17:51:10|546.44|544.44|546.46|544.46|546.48|544.48|546.44|544.44|10
1607709080000|2020-12-11 17:51:20|546.45|544.45|546.49|544.49|546.5|544.5|546.41|544.41|16
1607709090000|2020-12-11 17:51:30|546.5|544.5|546.59|544.59|546.59|544.59|546.5|544.5|4
1607709100000|2020-12-11 17:51:40|546.58|544.58|546.63|544.63|546.66|544.66|546.57|544.57|15
1607709110000|2020-12-11 17:51:50|546.61|544.61|546.58|544.58|546.61|544.61|546.58|544.58|9
1607709120000|2020-12-11 17:52:00|546.6|544.6|546.56|544.56|546.6|544.6|546.56|544.56|9
1607709130000|2020-12-11 17:52:10|546.57|544.57|546.39|544.39|546.57|544.57|546.36|544.36|17
1607709140000|2020-12-11 17:52:20|546.4|544.4|546.38|544.38|546.43|544.43|546.37|544.37|16
1607709150000|2020-12-11 17:52:30|546.4|544.4|546.33|544.33|546.42|544.42|546.33|544.33|16
1607709160000|2020-12-11 17:52:40|546.32|544.32|545.83|543.83|546.32|544.32|545.83|543.83|16
1607709170000|2020-12-11 17:52:50|545.88|543.88|546.35|544.35|546.39|544.39|545.88|543.88|28
1607709180000|2020-12-11 17:53:00|546.39|544.39|546.47|544.47|546.51|544.51|546.39|544.39|17
1607709190000|2020-12-11 17:53:10|546.36|544.36|546.02|544.02|546.36|544.36|545.96|543.96|22
1607709200000|2020-12-11 17:53:20|546.03|544.03|545.97|543.97|546.07|544.07|545.96|543.96|19
1607709210000|2020-12-11 17:53:30|545.84|543.84|545.28|543.28|545.84|543.84|545.27|543.27|24
1607709220000|2020-12-11 17:53:40|545.3|543.3|545.11|543.11|545.37|543.37|544.95|542.95|22
1607709230000|2020-12-11 17:53:50|545.1|543.1|544.97|542.97|545.1|543.1|544.97|542.97|15
1607709240000|2020-12-11 17:54:00|544.94|542.94|544.6|542.6|544.94|542.94|544.57|542.57|18
1607709250000|2020-12-11 17:54:10|544.61|542.61|544.48|542.48|544.61|542.61|544.48|542.48|13
1607709260000|2020-12-11 17:54:20|544.45|542.45|544.39|542.39|544.45|542.45|544.34|542.34|15
1607709270000|2020-12-11 17:54:30|544.34|542.34|545.28|543.28|545.32|543.32|544.34|542.34|33
1607709280000|2020-12-11 17:54:40|545.29|543.29|545.4|543.4|545.44|543.44|545.29|543.29|18
1607709290000|2020-12-11 17:54:50|545.39|543.39|545.71|543.71|545.73|543.73|545.39|543.39|16
1607709300000|2020-12-11 17:55:00|545.72|543.72|545.84|543.84|545.86|543.86|545.72|543.72|13
1607709310000|2020-12-11 17:55:10|545.85|543.85|545.64|543.64|545.86|543.86|545.62|543.62|16
1607709320000|2020-12-11 17:55:20|545.66|543.66|545.78|543.78|545.78|543.78|545.66|543.66|11
1607709330000|2020-12-11 17:55:30|545.79|543.79|545.8|543.8|545.8|543.8|545.79|543.79|4
1607709340000|2020-12-11 17:55:40|545.83|543.83|545.79|543.79|545.87|543.87|545.79|543.79|10
1607709350000|2020-12-11 17:55:50|545.75|543.75|545.62|543.62|545.75|543.75|545.57|543.57|16
1607709360000|2020-12-11 17:56:00|545.61|543.61|545.66|543.66|545.66|543.66|545.61|543.61|17
1607709370000|2020-12-11 17:56:10|545.67|543.67|545.64|543.64|545.68|543.68|545.64|543.64|5
1607709380000|2020-12-11 17:56:20|545.65|543.65|545.82|543.82|545.82|543.82|545.65|543.65|17
1607709390000|2020-12-11 17:56:30|545.8|543.8|545.61|543.61|545.84|543.84|545.6|543.6|24
1607709400000|2020-12-11 17:56:40|545.6|543.6|545.5|543.5|545.64|543.64|545.5|543.5|16
1607709410000|2020-12-11 17:56:50|545.51|543.51|545.57|543.57|545.6|543.6|545.46|543.46|15
1607709420000|2020-12-11 17:57:00|545.55|543.55|545.44|543.44|545.58|543.58|545.42|543.42|17
1607709430000|2020-12-11 17:57:10|545.42|543.42|545.39|543.39|545.42|543.42|545.37|543.37|4
1607709440000|2020-12-11 17:57:20|545.4|543.4|545.53|543.53|545.54|543.54|545.4|543.4|18
1607709450000|2020-12-11 17:57:30|545.52|543.52|545.51|543.51|545.55|543.55|545.48|543.48|5
1607709460000|2020-12-11 17:57:40|545.52|543.52|545.53|543.53|545.54|543.54|545.51|543.51|8
1607709470000|2020-12-11 17:57:50|545.52|543.52|545.56|543.56|545.57|543.57|545.52|543.52|13
1607709480000|2020-12-11 17:58:00|545.54|543.54|545.55|543.55|545.57|543.57|545.53|543.53|13
1607709490000|2020-12-11 17:58:10|545.51|543.51|545.54|543.54|545.55|543.55|545.51|543.51|3
1607709500000|2020-12-11 17:58:20|545.55|543.55|545.65|543.65|545.66|543.66|545.54|543.54|22
1607709510000|2020-12-11 17:58:30|545.62|543.62|545.8|543.8|545.82|543.82|545.62|543.62|15
1607709520000|2020-12-11 17:58:40|545.79|543.79|545.79|543.79|545.82|543.82|545.78|543.78|12
1607709530000|2020-12-11 17:58:50|545.8|543.8|545.91|543.91|545.92|543.92|545.79|543.79|9
1607709540000|2020-12-11 17:59:00|545.9|543.9|545.91|543.91|545.92|543.92|545.9|543.9|8
1607709550000|2020-12-11 17:59:10|545.94|543.94|545.91|543.91|545.96|543.96|545.91|543.91|17
1607709560000|2020-12-11 17:59:20|545.95|543.95|545.93|543.93|545.95|543.95|545.92|543.92|5
1607709570000|2020-12-11 17:59:30|545.94|543.94|545.92|543.92|545.94|543.94|545.92|543.92|2
1607709580000|2020-12-11 17:59:40|545.95|543.95|545.92|543.92|545.95|543.95|545.91|543.91|4
1607709590000|2020-12-11 17:59:50|545.9|543.9|545.71|543.71|545.9|543.9|545.7|543.7|15
1607709600000|2020-12-11 18:00:00|545.73|543.73|545.88|543.88|545.89|543.89|545.73|543.73|12
1607709610000|2020-12-11 18:00:10|545.89|543.89|545.88|543.88|545.89|543.89|545.88|543.88|4
1607709620000|2020-12-11 18:00:20|545.89|543.89|545.86|543.86|545.89|543.89|545.85|543.85|9
1607709630000|2020-12-11 18:00:30|545.85|543.85|545.86|543.86|545.86|543.86|545.85|543.85|2
1607709640000|2020-12-11 18:00:40|545.85|543.85|545.86|543.86|545.87|543.87|545.85|543.85|12
1607709650000|2020-12-11 18:00:50|545.87|543.87|546|544|546|544|545.87|543.87|8
1607709660000|2020-12-11 18:01:00|545.99|543.99|546.02|544.02|546.05|544.05|545.99|543.99|6
1607709670000|2020-12-11 18:01:10|546.03|544.03|546.09|544.09|546.09|544.09|546.02|544.02|6
1607709680000|2020-12-11 18:01:20|546.08|544.08|546.09|544.09|546.09|544.09|546.08|544.08|6
1607709690000|2020-12-11 18:01:30|546.1|544.1|546.38|544.38|546.4|544.4|546.1|544.1|17
1607709700000|2020-12-11 18:01:40|546.44|544.44|546.66|544.66|546.74|544.74|546.3|544.3|24
1607709710000|2020-12-11 18:01:50|546.67|544.67|546.99|544.99|547|545|546.55|544.55|24
1607709720000|2020-12-11 18:02:00|547|545|547.03|545.03|547.04|545.04|546.96|544.96|21
1607709730000|2020-12-11 18:02:10|547.01|545.01|547.02|545.02|547.04|545.04|547|545|14
1607709740000|2020-12-11 18:02:20|547.01|545.01|547.12|545.12|547.13|545.13|547|545|19
1607709750000|2020-12-11 18:02:30|547.14|545.14|547.26|545.26|547.27|545.27|547.11|545.11|17
1607709760000|2020-12-11 18:02:40|547.27|545.27|547.26|545.26|547.27|545.27|547.25|545.25|15
1607709770000|2020-12-11 18:02:50|547.25|545.25|547.18|545.18|547.25|545.25|547.13|545.13|18
1607709780000|2020-12-11 18:03:00|547.19|545.19|547.14|545.14|547.19|545.19|547.13|545.13|12
1607709790000|2020-12-11 18:03:10|547.13|545.13|547.16|545.16|547.16|545.16|547.12|545.12|14
1607709800000|2020-12-11 18:03:20|547.15|545.15|547.14|545.14|547.15|545.15|547.13|545.13|4
1607709810000|2020-12-11 18:03:30|547.15|545.15|547.29|545.29|547.29|545.29|547.14|545.14|15
1607709820000|2020-12-11 18:03:40|547.28|545.28|547.25|545.25|547.29|545.29|547.22|545.22|15
1607709830000|2020-12-11 18:03:50|547.24|545.24|547.29|545.29|547.29|545.29|547.21|545.21|19
1607709840000|2020-12-11 18:04:00|547.27|545.27|547.35|545.35|547.36|545.36|547.24|545.24|25
1607709850000|2020-12-11 18:04:10|547.36|545.36|547.37|545.37|547.4|545.4|547.35|545.35|11
1607709860000|2020-12-11 18:04:20|547.38|545.38|547.64|545.64|547.64|545.64|547.38|545.38|16
1607709870000|2020-12-11 18:04:30|547.63|545.63|547.6|545.6|547.63|545.63|547.59|545.59|18
1607709880000|2020-12-11 18:04:40|547.61|545.61|547.42|545.42|547.61|545.61|547.41|545.41|16
1607709890000|2020-12-11 18:04:50|547.41|545.41|547.43|545.43|547.43|545.43|547.41|545.41|5
1607709900000|2020-12-11 18:05:00|547.44|545.44|547.48|545.48|547.48|545.48|547.43|545.43|13
1607709910000|2020-12-11 18:05:10|547.47|545.47|547.46|545.46|547.47|545.47|547.46|545.46|2
1607709920000|2020-12-11 18:05:20|547.47|545.47|547.44|545.44|547.47|545.47|547.44|545.44|8
1607709930000|2020-12-11 18:05:30|547.46|545.46|547.54|545.54|547.55|545.55|547.46|545.46|12
1607709940000|2020-12-11 18:05:40|547.55|545.55|547.24|545.24|547.55|545.55|547.21|545.21|17
1607709950000|2020-12-11 18:05:50|547.23|545.23|547.2|545.2|547.23|545.23|547.17|545.17|12
1607709960000|2020-12-11 18:06:00|547.22|545.22|547.21|545.21|547.22|545.22|547.18|545.18|11
1607709970000|2020-12-11 18:06:10|547.2|545.2|547.23|545.23|547.23|545.23|547.1|545.1|25
1607709980000|2020-12-11 18:06:20|547.21|545.21|547.19|545.19|547.22|545.22|547.18|545.18|11
1607709990000|2020-12-11 18:06:30|547.18|545.18|547.24|545.24|547.27|545.27|547.18|545.18|18
1607710000000|2020-12-11 18:06:40|547.22|545.22|547.22|545.22|547.24|545.24|547.19|545.19|11
1607710010000|2020-12-11 18:06:50|547.23|545.23|547.21|545.21|547.28|545.28|547.21|545.21|18
1607710020000|2020-12-11 18:07:00|547.22|545.22|547.25|545.25|547.3|545.3|547.17|545.17|19
1607710030000|2020-12-11 18:07:10|547.26|545.26|547.21|545.21|547.27|545.27|547.21|545.21|22
1607710040000|2020-12-11 18:07:20|547.2|545.2|547.19|545.19|547.21|545.21|547.18|545.18|11
1607710050000|2020-12-11 18:07:30|547.2|545.2|547.17|545.17|547.2|545.2|547.17|545.17|10
1607710060000|2020-12-11 18:07:40|547.18|545.18|547.14|545.14|547.18|545.18|547.13|545.13|12
1607710070000|2020-12-11 18:07:50|547.15|545.15|547.07|545.07|547.15|545.15|547.07|545.07|15
1607710080000|2020-12-11 18:08:00|547.05|545.05|546.88|544.88|547.05|545.05|546.87|544.87|20
1607710090000|2020-12-11 18:08:10|546.87|544.87|546.85|544.85|546.89|544.89|546.85|544.85|20
1607710100000|2020-12-11 18:08:20|546.86|544.86|546.84|544.84|546.87|544.87|546.84|544.84|12
1607710110000|2020-12-11 18:08:30|546.85|544.85|547.04|545.04|547.04|545.04|546.84|544.84|18
1607710120000|2020-12-11 18:08:40|547.05|545.05|547.06|545.06|547.29|545.29|547.05|545.05|26
1607710130000|2020-12-11 18:08:50|547.05|545.05|546.99|544.99|547.09|545.09|546.97|544.97|18
1607710140000|2020-12-11 18:09:00|546.98|544.98|546.82|544.82|546.98|544.98|546.81|544.81|21
1607710150000|2020-12-11 18:09:10|546.81|544.81|546.83|544.83|546.86|544.86|546.81|544.81|19
1607710160000|2020-12-11 18:09:20|546.84|544.84|546.64|544.64|546.85|544.85|546.62|544.62|21
1607710170000|2020-12-11 18:09:30|546.63|544.63|546.81|544.81|546.81|544.81|546.61|544.61|19
1607710180000|2020-12-11 18:09:40|546.82|544.82|546.82|544.82|546.85|544.85|546.8|544.8|14
1607710190000|2020-12-11 18:09:50|546.81|544.81|546.76|544.76|546.81|544.81|546.75|544.75|11
1607710200000|2020-12-11 18:10:00|546.75|544.75|546.74|544.74|546.75|544.75|546.73|544.73|10
1607710210000|2020-12-11 18:10:10|546.75|544.75|546.78|544.78|546.78|544.78|546.74|544.74|7
1607710220000|2020-12-11 18:10:20|546.79|544.79|546.8|544.8|546.8|544.8|546.79|544.79|4
1607710230000|2020-12-11 18:10:30|546.79|544.79|546.82|544.82|546.85|544.85|546.79|544.79|13
1607710240000|2020-12-11 18:10:40|546.83|544.83|546.72|544.72|546.84|544.84|546.7|544.7|15
1607710250000|2020-12-11 18:10:50|546.73|544.73|546.71|544.71|546.73|544.73|546.69|544.69|18
1607710260000|2020-12-11 18:11:00|546.7|544.7|546.72|544.72|546.72|544.72|546.7|544.7|7
1607710270000|2020-12-11 18:11:10|546.71|544.71|546.69|544.69|546.71|544.71|546.68|544.68|9
1607710280000|2020-12-11 18:11:20|546.68|544.68|546.79|544.79|546.8|544.8|546.68|544.68|15
1607710290000|2020-12-11 18:11:30|546.78|544.78|546.77|544.77|546.79|544.79|546.76|544.76|9
1607710300000|2020-12-11 18:11:40|546.76|544.76|546.78|544.78|546.78|544.78|546.75|544.75|12
1607710310000|2020-12-11 18:11:50|546.77|544.77|546.75|544.75|546.77|544.77|546.74|544.74|16
1607710320000|2020-12-11 18:12:00|546.76|544.76|546.74|544.74|546.77|544.77|546.73|544.73|13
1607710330000|2020-12-11 18:12:10|546.73|544.73|546.71|544.71|546.75|544.75|546.71|544.71|7
1607710340000|2020-12-11 18:12:20|546.72|544.72|546.7|544.7|546.74|544.74|546.7|544.7|7
1607710350000|2020-12-11 18:12:30|546.69|544.69|546.7|544.7|546.7|544.7|546.68|544.68|6
1607710360000|2020-12-11 18:12:40|546.71|544.71|546.49|544.49|546.74|544.74|546.49|544.49|14
1607710370000|2020-12-11 18:12:50|546.47|544.47|546.18|544.18|546.47|544.47|546.1|544.1|25
1607710380000|2020-12-11 18:13:00|546.17|544.17|546.13|544.13|546.17|544.17|546.11|544.11|18
1607710390000|2020-12-11 18:13:10|546.11|544.11|546.16|544.16|546.16|544.16|546.11|544.11|8
1607710400000|2020-12-11 18:13:20|546.13|544.13|546.06|544.06|546.13|544.13|546.06|544.06|2
1607710420000|2020-12-11 18:13:40|546.05|544.05|546.06|544.06|546.06|544.06|546.05|544.05|2
1607710430000|2020-12-11 18:13:50|546.05|544.05|546.02|544.02|546.06|544.06|546.02|544.02|6
1607710440000|2020-12-11 18:14:00|546|544|545.92|543.92|546.02|544.02|545.92|543.92|10
1607710450000|2020-12-11 18:14:10|545.91|543.91|545.52|543.52|545.91|543.91|545.51|543.51|20
1607710460000|2020-12-11 18:14:20|545.45|543.45|545.34|543.34|545.45|543.45|545.33|543.33|21
1607710470000|2020-12-11 18:14:30|545.33|543.33|545.28|543.28|545.34|543.34|545.26|543.26|19
1607710480000|2020-12-11 18:14:40|545.27|543.27|545.21|543.21|545.28|543.28|545.15|543.15|26
1607710490000|2020-12-11 18:14:50|545.11|543.11|544.91|542.91|545.11|543.11|544.91|542.91|14
1607710500000|2020-12-11 18:15:00|544.92|542.92|544.87|542.87|544.92|542.92|544.82|542.82|24
1607710510000|2020-12-11 18:15:10|544.88|542.88|545.07|543.07|545.12|543.12|544.88|542.88|24
1607710520000|2020-12-11 18:15:20|545.08|543.08|545.06|543.06|545.1|543.1|545.05|543.05|19
1607710530000|2020-12-11 18:15:30|545.07|543.07|544.83|542.83|545.07|543.07|544.8|542.8|25
1607710540000|2020-12-11 18:15:40|544.82|542.82|544.89|542.89|544.91|542.91|544.82|542.82|12
1607710550000|2020-12-11 18:15:50|544.9|542.9|544.86|542.86|544.9|542.9|544.86|542.86|15
1607710560000|2020-12-11 18:16:00|544.87|542.87|544.93|542.93|544.94|542.94|544.85|542.85|11
1607710570000|2020-12-11 18:16:10|544.95|542.95|544.87|542.87|544.95|542.95|544.86|542.86|11
1607710580000|2020-12-11 18:16:20|544.9|542.9|544.86|542.86|544.92|542.92|544.85|542.85|15
1607710590000|2020-12-11 18:16:30|544.87|542.87|544.89|542.89|544.94|542.94|544.87|542.87|28
1607710600000|2020-12-11 18:16:40|544.87|542.87|544.97|542.97|544.97|542.97|544.87|542.87|19
1607710610000|2020-12-11 18:16:50|544.96|542.96|544.9|542.9|545|543|544.88|542.88|19
1607710620000|2020-12-11 18:17:00|544.91|542.91|544.9|542.9|544.91|542.91|544.87|542.87|11
1607710630000|2020-12-11 18:17:10|544.89|542.89|544.52|542.52|544.9|542.9|544.52|542.52|24
1607710640000|2020-12-11 18:17:20|544.53|542.53|544.74|542.74|544.75|542.75|544.5|542.5|19
1607710650000|2020-12-11 18:17:30|544.73|542.73|544.7|542.7|544.74|542.74|544.66|542.66|13
1607710660000|2020-12-11 18:17:40|544.71|542.71|544.63|542.63|544.71|542.71|544.63|542.63|16
1607710670000|2020-12-11 18:17:50|544.65|542.65|544.71|542.71|544.71|542.71|544.62|542.62|11
1607710680000|2020-12-11 18:18:00|544.73|542.73|544.81|542.81|544.84|542.84|544.7|542.7|12
1607710690000|2020-12-11 18:18:10|544.89|542.89|544.86|542.86|544.92|542.92|544.85|542.85|14
1607710700000|2020-12-11 18:18:20|544.91|542.91|544.83|542.83|544.91|542.91|544.8|542.8|26
1607710710000|2020-12-11 18:18:30|544.84|542.84|544.65|542.65|544.84|542.84|544.65|542.65|19
1607710720000|2020-12-11 18:18:40|544.66|542.66|544.71|542.71|544.79|542.79|544.66|542.66|6
1607710730000|2020-12-11 18:18:50|544.72|542.72|544.85|542.85|544.86|542.86|544.72|542.72|12
1607710740000|2020-12-11 18:19:00|544.84|542.84|544.8|542.8|544.84|542.84|544.78|542.78|7
1607710750000|2020-12-11 18:19:10|544.81|542.81|544.98|542.98|544.99|542.99|544.76|542.76|17
1607710760000|2020-12-11 18:19:20|545.01|543.01|545.08|543.08|545.1|543.1|545.01|543.01|23
1607710770000|2020-12-11 18:19:30|545.09|543.09|545.1|543.1|545.1|543.1|545.06|543.06|17
1607710780000|2020-12-11 18:19:40|545.07|543.07|544.95|542.95|545.08|543.08|544.93|542.93|21
1607710790000|2020-12-11 18:19:50|544.94|542.94|544.99|542.99|545.02|543.02|544.93|542.93|30
1607710800000|2020-12-11 18:20:00|545.01|543.01|544.97|542.97|545.02|543.02|544.96|542.96|19
1607710810000|2020-12-11 18:20:10|545|543|545.15|543.15|545.17|543.17|544.97|542.97|15
1607710820000|2020-12-11 18:20:20|545.14|543.14|545.16|543.16|545.16|543.16|545.12|543.12|17
1607710830000|2020-12-11 18:20:30|545.17|543.17|545.11|543.11|545.18|543.18|545.11|543.11|12
1607710840000|2020-12-11 18:20:40|545.09|543.09|544.97|542.97|545.11|543.11|544.96|542.96|14
1607710850000|2020-12-11 18:20:50|544.99|542.99|545.02|543.02|545.03|543.03|544.98|542.98|13
1607710870000|2020-12-11 18:21:10|545|543|544.95|542.95|545.01|543.01|544.94|542.94|11
1607710880000|2020-12-11 18:21:20|544.94|542.94|544.81|542.81|544.94|542.94|544.79|542.79|13
1607710890000|2020-12-11 18:21:30|544.82|542.82|544.76|542.76|544.83|542.83|544.76|542.76|14
1607710900000|2020-12-11 18:21:40|544.75|542.75|544.69|542.69|544.75|542.75|544.69|542.69|12
1607710910000|2020-12-11 18:21:50|544.64|542.64|544.69|542.69|544.7|542.7|544.64|542.64|10
1607710920000|2020-12-11 18:22:00|544.7|542.7|544.76|542.76|544.79|542.79|544.69|542.69|22
1607710930000|2020-12-11 18:22:10|544.77|542.77|544.81|542.81|544.83|542.83|544.7|542.7|22
1607710940000|2020-12-11 18:22:20|544.78|542.78|544.81|542.81|544.86|542.86|544.78|542.78|18
1607710950000|2020-12-11 18:22:30|544.8|542.8|544.6|542.6|544.8|542.8|544.59|542.59|7
1607710960000|2020-12-11 18:22:40|544.62|542.62|544.77|542.77|544.78|542.78|544.61|542.61|18
1607710970000|2020-12-11 18:22:50|544.76|542.76|544.76|542.76|544.77|542.77|544.72|542.72|15
1607710980000|2020-12-11 18:23:00|544.77|542.77|544.79|542.79|544.79|542.79|544.73|542.73|16
1607710990000|2020-12-11 18:23:10|544.78|542.78|544.67|542.67|544.78|542.78|544.66|542.66|10
1607711000000|2020-12-11 18:23:20|544.66|542.66|544.66|542.66|544.67|542.67|544.66|542.66|3
1607711010000|2020-12-11 18:23:30|544.65|542.65|544.59|542.59|544.68|542.68|544.59|542.59|9
1607711020000|2020-12-11 18:23:40|544.64|542.64|544.7|542.7|544.7|542.7|544.64|542.64|10
1607711030000|2020-12-11 18:23:50|544.69|542.69|544.71|542.71|544.71|542.71|544.68|542.68|14
1607711040000|2020-12-11 18:24:00|544.7|542.7|544.69|542.69|544.7|542.7|544.67|542.67|10
1607711050000|2020-12-11 18:24:10|544.68|542.68|544.69|542.69|544.7|542.7|544.66|542.66|7
1607711060000|2020-12-11 18:24:20|544.71|542.71|544.71|542.71|544.73|542.73|544.68|542.68|15
1607711070000|2020-12-11 18:24:30|544.69|542.69|544.8|542.8|544.82|542.82|544.68|542.68|12
1607711080000|2020-12-11 18:24:40|544.82|542.82|544.64|542.64|544.82|542.82|544.61|542.61|17
1607711090000|2020-12-11 18:24:50|544.62|542.62|544.63|542.63|544.63|542.63|544.61|542.61|7
1607711100000|2020-12-11 18:25:00|544.62|542.62|544.55|542.55|544.62|542.62|544.55|542.55|19
1607711110000|2020-12-11 18:25:10|544.54|542.54|544.59|542.59|544.61|542.61|544.54|542.54|13
1607711120000|2020-12-11 18:25:20|544.6|542.6|544.58|542.58|544.62|542.62|544.58|542.58|10
1607711130000|2020-12-11 18:25:30|544.55|542.55|544.62|542.62|544.62|542.62|544.55|542.55|16
1607711140000|2020-12-11 18:25:40|544.6|542.6|544.53|542.53|544.61|542.61|544.52|542.52|7
1607711150000|2020-12-11 18:25:50|544.52|542.52|544.59|542.59|544.6|542.6|544.52|542.52|10
1607711160000|2020-12-11 18:26:00|544.57|542.57|544.7|542.7|544.7|542.7|544.56|542.56|20
1607711170000|2020-12-11 18:26:10|544.71|542.71|544.71|542.71|544.71|542.71|544.68|542.68|9
1607711180000|2020-12-11 18:26:20|544.7|542.7|544.72|542.72|544.74|542.74|544.67|542.67|15
1607711190000|2020-12-11 18:26:30|544.71|542.71|544.72|542.72|544.73|542.73|544.71|542.71|10
1607711200000|2020-12-11 18:26:40|544.73|542.73|544.69|542.69|544.73|542.73|544.67|542.67|11
1607711210000|2020-12-11 18:26:50|544.7|542.7|544.68|542.68|544.7|542.7|544.67|542.67|13
1607711220000|2020-12-11 18:27:00|544.67|542.67|544.72|542.72|544.73|542.73|544.67|542.67|10
1607711230000|2020-12-11 18:27:10|544.73|542.73|544.81|542.81|544.81|542.81|544.72|542.72|13
1607711240000|2020-12-11 18:27:20|544.89|542.89|545.04|543.04|545.04|543.04|544.88|542.88|10
1607711250000|2020-12-11 18:27:30|545.02|543.02|545.07|543.07|545.09|543.09|545.02|543.02|24
1607711260000|2020-12-11 18:27:40|545.06|543.06|545.06|543.06|545.07|543.07|545.03|543.03|8
1607711270000|2020-12-11 18:27:50|545.04|543.04|545.16|543.16|545.17|543.17|545.02|543.02|15
1607711280000|2020-12-11 18:28:00|545.17|543.17|545.16|543.16|545.2|543.2|545.16|543.16|13
1607711290000|2020-12-11 18:28:10|545.17|543.17|545.33|543.33|545.39|543.39|545.17|543.17|23
1607711300000|2020-12-11 18:28:20|545.36|543.36|545.31|543.31|545.37|543.37|545.3|543.3|19
1607711310000|2020-12-11 18:28:30|545.32|543.32|545.21|543.21|545.33|543.33|545.14|543.14|17
1607711320000|2020-12-11 18:28:40|545.2|543.2|545.14|543.14|545.2|543.2|545.07|543.07|15
1607711330000|2020-12-11 18:28:50|545.16|543.16|545.26|543.26|545.26|543.26|545.14|543.14|17
1607711340000|2020-12-11 18:29:00|545.27|543.27|545.27|543.27|545.27|543.27|545.24|543.24|7
1607711350000|2020-12-11 18:29:10|545.36|543.36|545.37|543.37|545.38|543.38|545.36|543.36|8
1607711360000|2020-12-11 18:29:20|545.38|543.38|545.22|543.22|545.38|543.38|545.19|543.19|12
1607711370000|2020-12-11 18:29:30|545.2|543.2|545.18|543.18|545.21|543.21|545.15|543.15|13
1607711380000|2020-12-11 18:29:40|545.19|543.19|545.21|543.21|545.25|543.25|545.19|543.19|14
1607711390000|2020-12-11 18:29:50|545.23|543.23|545.21|543.21|545.24|543.24|545.2|543.2|11
1607711400000|2020-12-11 18:30:00|545.2|543.2|545.27|543.27|545.27|543.27|545.2|543.2|11
1607711410000|2020-12-11 18:30:10|545.37|543.37|545.53|543.53|545.53|543.53|545.37|543.37|7
1607711420000|2020-12-11 18:30:20|545.55|543.55|545.65|543.65|545.65|543.65|545.55|543.55|10
1607711430000|2020-12-11 18:30:30|545.66|543.66|545.68|543.68|545.68|543.68|545.65|543.65|14
1607711440000|2020-12-11 18:30:40|545.67|543.67|545.73|543.73|545.75|543.75|545.67|543.67|19
1607711450000|2020-12-11 18:30:50|545.71|543.71|545.66|543.66|545.72|543.72|545.64|543.64|22
1607711460000|2020-12-11 18:31:00|545.63|543.63|545.7|543.7|545.7|543.7|545.62|543.62|16
1607711470000|2020-12-11 18:31:10|545.69|543.69|545.71|543.71|545.76|543.76|545.68|543.68|20
1607711480000|2020-12-11 18:31:20|545.72|543.72|545.69|543.69|545.73|543.73|545.69|543.69|6
1607711490000|2020-12-11 18:31:30|545.71|543.71|545.66|543.66|545.71|543.71|545.66|543.66|8
1607711500000|2020-12-11 18:31:40|545.67|543.67|545.53|543.53|545.67|543.67|545.51|543.51|15
1607711510000|2020-12-11 18:31:50|545.54|543.54|545.58|543.58|545.61|543.61|545.53|543.53|19
1607711520000|2020-12-11 18:32:00|545.59|543.59|545.86|543.86|545.87|543.87|545.59|543.59|20
1607711530000|2020-12-11 18:32:10|545.87|543.87|545.86|543.86|545.88|543.88|545.84|543.84|18
1607711540000|2020-12-11 18:32:20|545.85|543.85|545.86|543.86|545.88|543.88|545.81|543.81|15
1607711550000|2020-12-11 18:32:30|545.88|543.88|545.91|543.91|545.95|543.95|545.87|543.87|14
1607711560000|2020-12-11 18:32:40|545.9|543.9|545.91|543.91|545.92|543.92|545.89|543.89|11
1607711570000|2020-12-11 18:32:50|545.92|543.92|545.98|543.98|545.98|543.98|545.9|543.9|19
1607711580000|2020-12-11 18:33:00|545.97|543.97|546.01|544.01|546.01|544.01|545.96|543.96|20
1607711590000|2020-12-11 18:33:10|546.02|544.02|545.95|543.95|546.02|544.02|545.95|543.95|7
1607711600000|2020-12-11 18:33:20|545.96|543.96|545.79|543.79|545.97|543.97|545.79|543.79|19
1607711610000|2020-12-11 18:33:30|545.8|543.8|545.8|543.8|545.81|543.81|545.79|543.79|6
1607711620000|2020-12-11 18:33:40|545.81|543.81|545.73|543.73|545.81|543.81|545.72|543.72|12
1607711630000|2020-12-11 18:33:50|545.72|543.72|545.67|543.67|545.73|543.73|545.65|543.65|23
1607711640000|2020-12-11 18:34:00|545.68|543.68|545.79|543.79|545.8|543.8|545.64|543.64|24
1607711650000|2020-12-11 18:34:10|545.8|543.8|545.73|543.73|545.8|543.8|545.73|543.73|8
1607711660000|2020-12-11 18:34:20|545.72|543.72|545.7|543.7|545.76|543.76|545.69|543.69|8
1607711670000|2020-12-11 18:34:30|545.75|543.75|545.76|543.76|545.77|543.77|545.72|543.72|10
1607711680000|2020-12-11 18:34:40|545.78|543.78|545.79|543.79|545.82|543.82|545.76|543.76|12
1607711690000|2020-12-11 18:34:50|545.8|543.8|545.8|543.8|545.81|543.81|545.79|543.79|9
1607711700000|2020-12-11 18:35:00|545.81|543.81|545.81|543.81|545.82|543.82|545.8|543.8|9
1607711710000|2020-12-11 18:35:10|545.82|543.82|546.02|544.02|546.02|544.02|545.81|543.81|18
1607711720000|2020-12-11 18:35:20|546.03|544.03|546.06|544.06|546.07|544.07|546.03|544.03|8
1607711730000|2020-12-11 18:35:30|546.07|544.07|546|544|546.07|544.07|546|544|6
1607711740000|2020-12-11 18:35:40|545.98|543.98|546.02|544.02|546.02|544.02|545.98|543.98|6
1607711750000|2020-12-11 18:35:50|546.01|544.01|546.01|544.01|546.03|544.03|546|544|7
1607711760000|2020-12-11 18:36:00|546.02|544.02|546.02|544.02|546.05|544.05|546.01|544.01|10
1607711770000|2020-12-11 18:36:10|546.01|544.01|546.01|544.01|546.01|544.01|546.01|544.01|1
1607711780000|2020-12-11 18:36:20|546.02|544.02|546.02|544.02|546.03|544.03|546|544|13
1607711790000|2020-12-11 18:36:30|546.03|544.03|545.99|543.99|546.03|544.03|545.99|543.99|16
1607711800000|2020-12-11 18:36:40|545.98|543.98|545.72|543.72|545.99|543.99|545.72|543.72|17
1607711810000|2020-12-11 18:36:50|545.68|543.68|545.64|543.64|545.68|543.68|545.62|543.62|15
1607711820000|2020-12-11 18:37:00|545.63|543.63|545.62|543.62|545.64|543.64|545.58|543.58|17
1607711830000|2020-12-11 18:37:10|545.6|543.6|545.59|543.59|545.63|543.63|545.56|543.56|20
1607711840000|2020-12-11 18:37:20|545.58|543.58|545.99|543.99|545.99|543.99|545.58|543.58|14
1607711850000|2020-12-11 18:37:30|546.02|544.02|546|544|546.03|544.03|545.99|543.99|8
1607711860000|2020-12-11 18:37:40|545.99|543.99|546|544|546|544|545.98|543.98|8
1607711870000|2020-12-11 18:37:50|546.01|544.01|546.11|544.11|546.11|544.11|546.01|544.01|9
1607711880000|2020-12-11 18:38:00|546.12|544.12|546.09|544.09|546.16|544.16|546.07|544.07|28
1607711890000|2020-12-11 18:38:10|546.07|544.07|546.12|544.12|546.12|544.12|546.06|544.06|22
1607711900000|2020-12-11 18:38:20|546.11|544.11|546.1|544.1|546.13|544.13|546.09|544.09|15
1607711910000|2020-12-11 18:38:30|546.11|544.11|546.25|544.25|546.28|544.28|546.1|544.1|8
1607711920000|2020-12-11 18:38:40|546.27|544.27|546.42|544.42|546.45|544.45|546.27|544.27|25
1607711930000|2020-12-11 18:38:50|546.41|544.41|546.41|544.41|546.42|544.42|546.37|544.37|15
1607711940000|2020-12-11 18:39:00|546.42|544.42|546.47|544.47|546.47|544.47|546.42|544.42|9
1607711950000|2020-12-11 18:39:10|546.48|544.48|546.63|544.63|546.64|544.64|546.48|544.48|14
1607711960000|2020-12-11 18:39:20|546.62|544.62|546.95|544.95|546.96|544.96|546.62|544.62|21
1607711970000|2020-12-11 18:39:30|546.93|544.93|546.97|544.97|546.97|544.97|546.93|544.93|4
1607711980000|2020-12-11 18:39:40|546.95|544.95|546.95|544.95|546.98|544.98|546.94|544.94|17
1607711990000|2020-12-11 18:39:50|546.97|544.97|546.96|544.96|546.97|544.97|546.93|544.93|12
1607712000000|2020-12-11 18:40:00|546.97|544.97|546.97|544.97|546.98|544.98|546.95|544.95|13
1607712010000|2020-12-11 18:40:10|546.95|544.95|546.97|544.97|546.98|544.98|546.95|544.95|10
1607712020000|2020-12-11 18:40:20|546.98|544.98|546.97|544.97|546.98|544.98|546.96|544.96|3
1607712030000|2020-12-11 18:40:30|546.98|544.98|546.97|544.97|546.99|544.99|546.97|544.97|8
1607712040000|2020-12-11 18:40:40|546.98|544.98|546.98|544.98|546.99|544.99|546.98|544.98|3
1607712050000|2020-12-11 18:40:50|546.99|544.99|546.99|544.99|547|545|546.98|544.98|9
1607712060000|2020-12-11 18:41:00|547|545|547.2|545.2|547.2|545.2|547|545|16
1607712070000|2020-12-11 18:41:10|547.21|545.21|547.21|545.21|547.21|545.21|547.2|545.2|5
1607712080000|2020-12-11 18:41:20|547.2|545.2|547.22|545.22|547.22|545.22|547.2|545.2|5
1607712090000|2020-12-11 18:41:30|547.21|545.21|547.22|545.22|547.23|545.23|547.21|545.21|8
1607712100000|2020-12-11 18:41:40|547.24|545.24|547.23|545.23|547.27|545.27|547.23|545.23|9
1607712110000|2020-12-11 18:41:50|547.25|545.25|547.34|545.34|547.34|545.34|547.23|545.23|5
1607712120000|2020-12-11 18:42:00|547.35|545.35|547.38|545.38|547.39|545.39|547.34|545.34|12
1607712130000|2020-12-11 18:42:10|547.39|545.39|547.36|545.36|547.39|545.39|547.36|545.36|11
1607712140000|2020-12-11 18:42:20|547.38|545.38|547.35|545.35|547.38|545.38|547.35|545.35|7
1607712150000|2020-12-11 18:42:30|547.37|545.37|547.36|545.36|547.38|545.38|547.36|545.36|12
1607712160000|2020-12-11 18:42:40|547.38|545.38|547.32|545.32|547.38|545.38|547.32|545.32|5
1607712170000|2020-12-11 18:42:50|547.34|545.34|547.37|545.37|547.37|545.37|547.31|545.31|14
1607712180000|2020-12-11 18:43:00|547.35|545.35|547.33|545.33|547.35|545.35|547.33|545.33|2
1607712200000|2020-12-11 18:43:20|547.32|545.32|547.19|545.19|547.32|545.32|547.17|545.17|8
1607712210000|2020-12-11 18:43:30|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|1
1607712220000|2020-12-11 18:43:40|547.19|545.19|547.2|545.2|547.21|545.21|547.18|545.18|12
1607712230000|2020-12-11 18:43:50|547.21|545.21|547.21|545.21|547.21|545.21|547.21|545.21|1
1607712240000|2020-12-11 18:44:00|547.2|545.2|547.17|545.17|547.21|545.21|547.17|545.17|11
1607712250000|2020-12-11 18:44:10|547.19|545.19|547.17|545.17|547.23|545.23|547.17|545.17|14
1607712270000|2020-12-11 18:44:30|547.19|545.19|547.2|545.2|547.2|545.2|547.17|545.17|4
1607712280000|2020-12-11 18:44:40|547.21|545.21|547.2|545.2|547.21|545.21|547.2|545.2|4
1607712290000|2020-12-11 18:44:50|547.19|545.19|547.18|545.18|547.19|545.19|547.18|545.18|2
1607712300000|2020-12-11 18:45:00|547.17|545.17|547.17|545.17|547.17|545.17|547.17|545.17|1
1607712320000|2020-12-11 18:45:20|547.18|545.18|547.18|545.18|547.18|545.18|547.18|545.18|1
1607712330000|2020-12-11 18:45:30|547.17|545.17|547.18|545.18|547.18|545.18|547.17|545.17|2
1607712340000|2020-12-11 18:45:40|547.17|545.17|547.19|545.19|547.19|545.19|547.17|545.17|4
1607712350000|2020-12-11 18:45:50|547.2|545.2|547.19|545.19|547.2|545.2|547.19|545.19|2
1607712360000|2020-12-11 18:46:00|547.21|545.21|547.21|545.21|547.21|545.21|547.2|545.2|7
1607712370000|2020-12-11 18:46:10|547.22|545.22|547.21|545.21|547.23|545.23|547.21|545.21|6
1607712380000|2020-12-11 18:46:20|547.22|545.22|547.23|545.23|547.24|545.24|547.21|545.21|12
1607712390000|2020-12-11 18:46:30|547.22|545.22|547.23|545.23|547.24|545.24|547.22|545.22|6
1607712400000|2020-12-11 18:46:40|547.24|545.24|547.25|545.25|547.25|545.25|547.23|545.23|4
1607712410000|2020-12-11 18:46:50|547.24|545.24|547.21|545.21|547.24|545.24|547.21|545.21|5
1607712420000|2020-12-11 18:47:00|547.2|545.2|547.22|545.22|547.22|545.22|547.2|545.2|5
1607712430000|2020-12-11 18:47:10|547.24|545.24|547.24|545.24|547.25|545.25|547.22|545.22|13
1607712440000|2020-12-11 18:47:20|547.25|545.25|547.25|545.25|547.25|545.25|547.25|545.25|1
1607712450000|2020-12-11 18:47:30|547.27|545.27|547.45|545.45|547.45|545.45|547.27|545.27|13
1607712460000|2020-12-11 18:47:40|547.48|545.48|547.55|545.55|547.55|545.55|547.48|545.48|5
1607712470000|2020-12-11 18:47:50|547.56|545.56|547.51|545.51|547.56|545.56|547.51|545.51|6
1607712480000|2020-12-11 18:48:00|547.58|545.58|547.56|545.56|547.58|545.58|547.51|545.51|17
1607712490000|2020-12-11 18:48:10|547.55|545.55|547.53|545.53|547.55|545.55|547.53|545.53|3
1607712500000|2020-12-11 18:48:20|547.52|545.52|547.52|545.52|547.53|545.53|547.51|545.51|6
1607712510000|2020-12-11 18:48:30|547.49|545.49|547.41|545.41|547.49|545.49|547.41|545.41|9
1607712520000|2020-12-11 18:48:40|547.42|545.42|547.42|545.42|547.42|545.42|547.41|545.41|5
1607712530000|2020-12-11 18:48:50|547.41|545.41|547.42|545.42|547.42|545.42|547.41|545.41|8
1607712540000|2020-12-11 18:49:00|547.41|545.41|547.36|545.36|547.42|545.42|547.36|545.36|12
1607712550000|2020-12-11 18:49:10|547.38|545.38|547.36|545.36|547.38|545.38|547.35|545.35|11
1607712560000|2020-12-11 18:49:20|547.35|545.35|547.27|545.27|547.36|545.36|547.26|545.26|11
1607712570000|2020-12-11 18:49:30|547.24|545.24|547.09|545.09|547.24|545.24|547.08|545.08|6
1607712580000|2020-12-11 18:49:40|547.08|545.08|547.14|545.14|547.15|545.15|547.08|545.08|5
1607712590000|2020-12-11 18:49:50|547.16|545.16|547.13|545.13|547.16|545.16|547.13|545.13|5
1607712600000|2020-12-11 18:50:00|547.14|545.14|547.16|545.16|547.22|545.22|547.14|545.14|4
1607712610000|2020-12-11 18:50:10|547.15|545.15|547.15|545.15|547.15|545.15|547.15|545.15|1
1607712630000|2020-12-11 18:50:30|547.14|545.14|547.16|545.16|547.16|545.16|547.13|545.13|5
1607712640000|2020-12-11 18:50:40|547.15|545.15|547.16|545.16|547.16|545.16|547.14|545.14|8
1607712650000|2020-12-11 18:50:50|547.15|545.15|547.15|545.15|547.16|545.16|547.15|545.15|3
1607712660000|2020-12-11 18:51:00|547.16|545.16|547.18|545.18|547.18|545.18|547.16|545.16|5
1607712670000|2020-12-11 18:51:10|547.19|545.19|547.41|545.41|547.41|545.41|547.19|545.19|12
1607712680000|2020-12-11 18:51:20|547.42|545.42|547.98|545.98|547.99|545.99|547.42|545.42|30
1607712690000|2020-12-11 18:51:30|547.99|545.99|548.55|546.55|548.55|546.55|547.99|545.99|26
1607712700000|2020-12-11 18:51:40|548.56|546.56|548.55|546.55|548.57|546.57|548.53|546.53|20
1607712710000|2020-12-11 18:51:50|548.56|546.56|548.64|546.64|548.64|546.64|548.53|546.53|8
1607712720000|2020-12-11 18:52:00|548.63|546.63|549.02|547.02|549.02|547.02|548.59|546.59|19
1607712730000|2020-12-11 18:52:10|549.09|547.09|548.89|546.89|549.24|547.24|548.89|546.89|33
1607712740000|2020-12-11 18:52:20|548.91|546.91|549.04|547.04|549.07|547.07|548.89|546.89|24
1607712750000|2020-12-11 18:52:30|549.16|547.16|549.13|547.13|549.16|547.16|549.06|547.06|21
1607712760000|2020-12-11 18:52:40|549.12|547.12|549.12|547.12|549.25|547.25|549.12|547.12|26
1607712770000|2020-12-11 18:52:50|549.13|547.13|548.89|546.89|549.13|547.13|548.89|546.89|15
1607712780000|2020-12-11 18:53:00|548.94|546.94|548.84|546.84|549|547|548.84|546.84|8
1607712790000|2020-12-11 18:53:10|548.88|546.88|548.91|546.91|548.99|546.99|548.88|546.88|18
1607712800000|2020-12-11 18:53:20|548.92|546.92|549.09|547.09|549.09|547.09|548.91|546.91|10
1607712810000|2020-12-11 18:53:30|549.1|547.1|549|547|549.12|547.12|549|547|23
1607712820000|2020-12-11 18:53:40|549.01|547.01|549.04|547.04|549.04|547.04|549.01|547.01|4
1607712830000|2020-12-11 18:53:50|549.03|547.03|548.96|546.96|549.03|547.03|548.95|546.95|9
1607712840000|2020-12-11 18:54:00|548.93|546.93|548.7|546.7|548.97|546.97|548.7|546.7|23
1607712850000|2020-12-11 18:54:10|548.69|546.69|548.57|546.57|548.69|546.69|548.57|546.57|14
1607712860000|2020-12-11 18:54:20|548.51|546.51|548.49|546.49|548.51|546.51|548.47|546.47|15
1607712870000|2020-12-11 18:54:30|548.5|546.5|548.79|546.79|548.79|546.79|548.47|546.47|22
1607712880000|2020-12-11 18:54:40|548.78|546.78|548.88|546.88|548.9|546.9|548.76|546.76|17
1607712890000|2020-12-11 18:54:50|548.87|546.87|548.7|546.7|548.87|546.87|548.68|546.68|24
1607712900000|2020-12-11 18:55:00|548.68|546.68|548.74|546.74|548.78|546.78|548.66|546.66|21
1607712910000|2020-12-11 18:55:10|548.75|546.75|548.69|546.69|548.75|546.75|548.68|546.68|22
1607712920000|2020-12-11 18:55:20|548.68|546.68|548.69|546.69|548.74|546.74|548.64|546.64|11
1607712930000|2020-12-11 18:55:30|548.68|546.68|548.68|546.68|548.69|546.69|548.67|546.67|4
1607712940000|2020-12-11 18:55:40|548.69|546.69|548.69|546.69|548.72|546.72|548.68|546.68|10
1607712950000|2020-12-11 18:55:50|548.68|546.68|548.62|546.62|548.68|546.68|548.62|546.62|11
1607712960000|2020-12-11 18:56:00|548.6|546.6|548.37|546.37|548.61|546.61|548.37|546.37|20
1607712970000|2020-12-11 18:56:10|548.4|546.4|548.53|546.53|548.53|546.53|548.3|546.3|19
1607712980000|2020-12-11 18:56:20|548.57|546.57|548.57|546.57|548.58|546.58|548.54|546.54|17
1607712990000|2020-12-11 18:56:30|548.58|546.58|548.73|546.73|548.73|546.73|548.57|546.57|23
1607713000000|2020-12-11 18:56:40|548.71|546.71|548.75|546.75|548.75|546.75|548.69|546.69|18
1607713010000|2020-12-11 18:56:50|548.74|546.74|548.75|546.75|548.76|546.76|548.72|546.72|16
1607713020000|2020-12-11 18:57:00|548.78|546.78|548.84|546.84|548.86|546.86|548.77|546.77|17
1607713030000|2020-12-11 18:57:10|548.85|546.85|548.85|546.85|548.85|546.85|548.85|546.85|1
1607713040000|2020-12-11 18:57:20|548.84|546.84|548.85|546.85|548.85|546.85|548.84|546.84|4
1607713050000|2020-12-11 18:57:30|548.92|546.92|549.03|547.03|549.05|547.05|548.91|546.91|21
1607713060000|2020-12-11 18:57:40|549.05|547.05|549.16|547.16|549.16|547.16|549.03|547.03|20
1607713070000|2020-12-11 18:57:50|549.18|547.18|549.4|547.4|549.4|547.4|549.16|547.16|19
1607713080000|2020-12-11 18:58:00|549.41|547.41|549.38|547.38|549.43|547.43|549.34|547.34|20
1607713090000|2020-12-11 18:58:10|549.36|547.36|549.49|547.49|549.49|547.49|549.36|547.36|19
1607713100000|2020-12-11 18:58:20|549.5|547.5|549.72|547.72|549.72|547.72|549.5|547.5|16
1607713110000|2020-12-11 18:58:30|549.74|547.74|550.09|548.09|550.1|548.1|549.74|547.74|18
1607713120000|2020-12-11 18:58:40|550.08|548.08|549.88|547.88|550.08|548.08|549.87|547.87|12
1607713130000|2020-12-11 18:58:50|549.89|547.89|549.74|547.74|549.95|547.95|549.74|547.74|13
1607713140000|2020-12-11 18:59:00|549.75|547.75|549.69|547.69|549.77|547.77|549.66|547.66|14
1607713150000|2020-12-11 18:59:10|549.7|547.7|549.64|547.64|549.74|547.74|549.64|547.64|16
1607713160000|2020-12-11 18:59:20|549.65|547.65|549.49|547.49|549.65|547.65|549.48|547.48|21
1607713170000|2020-12-11 18:59:30|549.51|547.51|549.46|547.46|549.53|547.53|549.45|547.45|15
1607713180000|2020-12-11 18:59:40|549.48|547.48|549.54|547.54|549.55|547.55|549.47|547.47|15
1607713190000|2020-12-11 18:59:50|549.51|547.51|549.32|547.32|549.51|547.51|549.29|547.29|24
1607713200000|2020-12-11 19:00:00|549.31|547.31|549.38|547.38|549.38|547.38|549.31|547.31|10
1607713210000|2020-12-11 19:00:10|549.36|547.36|549.38|547.38|549.38|547.38|549.36|547.36|2
1607713220000|2020-12-11 19:00:20|549.37|547.37|549.38|547.38|549.38|547.38|549.37|547.37|4
1607713230000|2020-12-11 19:00:30|549.39|547.39|549.41|547.41|549.43|547.43|549.38|547.38|9
1607713240000|2020-12-11 19:00:40|549.4|547.4|549.42|547.42|549.42|547.42|549.38|547.38|9
1607713250000|2020-12-11 19:00:50|549.47|547.47|549.43|547.43|549.47|547.47|549.43|547.43|9
1607713260000|2020-12-11 19:01:00|549.42|547.42|549.18|547.18|549.43|547.43|549.18|547.18|12
1607713270000|2020-12-11 19:01:10|549.16|547.16|549.17|547.17|549.18|547.18|549.15|547.15|11
1607713280000|2020-12-11 19:01:20|549.18|547.18|549.17|547.17|549.19|547.19|549.16|547.16|14
1607713290000|2020-12-11 19:01:30|549.16|547.16|548.93|546.93|549.16|547.16|548.92|546.92|17
1607713300000|2020-12-11 19:01:40|548.94|546.94|548.93|546.93|548.94|546.94|548.93|546.93|2
1607713310000|2020-12-11 19:01:50|548.94|546.94|548.92|546.92|548.94|546.94|548.92|546.92|2
1607713320000|2020-12-11 19:02:00|548.91|546.91|548.91|546.91|548.92|546.92|548.9|546.9|13
1607713330000|2020-12-11 19:02:10|548.85|546.85|548.94|546.94|548.97|546.97|548.85|546.85|12
1607713340000|2020-12-11 19:02:20|548.95|546.95|548.95|546.95|548.97|546.97|548.92|546.92|7
1607713350000|2020-12-11 19:02:30|548.94|546.94|549.24|547.24|549.24|547.24|548.84|546.84|26
1607713360000|2020-12-11 19:02:40|549.23|547.23|549.48|547.48|549.54|547.54|549.23|547.23|23
1607713370000|2020-12-11 19:02:50|549.46|547.46|549.28|547.28|549.51|547.51|549.28|547.28|18
1607713380000|2020-12-11 19:03:00|549.26|547.26|549.24|547.24|549.28|547.28|549.22|547.22|8
1607713390000|2020-12-11 19:03:10|549.25|547.25|549.23|547.23|549.25|547.25|549.23|547.23|3
1607713400000|2020-12-11 19:03:20|549.24|547.24|549.3|547.3|549.32|547.32|549.22|547.22|17
1607713410000|2020-12-11 19:03:30|549.29|547.29|549.26|547.26|549.32|547.32|549.24|547.24|19
1607713420000|2020-12-11 19:03:40|549.27|547.27|549.27|547.27|549.27|547.27|549.26|547.26|3
1607713430000|2020-12-11 19:03:50|549.24|547.24|549.21|547.21|549.27|547.27|549.13|547.13|16
1607713440000|2020-12-11 19:04:00|549.22|547.22|549.13|547.13|549.22|547.22|549.13|547.13|18
1607713450000|2020-12-11 19:04:10|549.14|547.14|549.09|547.09|549.15|547.15|549.09|547.09|12
1607713460000|2020-12-11 19:04:20|549.08|547.08|548.98|546.98|549.09|547.09|548.98|546.98|11
1607713470000|2020-12-11 19:04:30|548.97|546.97|548.74|546.74|548.99|546.99|548.69|546.69|24
1607713480000|2020-12-11 19:04:40|548.73|546.73|548.96|546.96|548.96|546.96|548.73|546.73|13
1607713490000|2020-12-11 19:04:50|548.97|546.97|548.89|546.89|549|547|548.88|546.88|16
1607713500000|2020-12-11 19:05:00|548.9|546.9|548.87|546.87|548.9|546.9|548.87|546.87|12
1607713510000|2020-12-11 19:05:10|548.86|546.86|548.85|546.85|548.87|546.87|548.83|546.83|9
1607713520000|2020-12-11 19:05:20|548.86|546.86|549|547|549.01|547.01|548.81|546.81|21
1607713530000|2020-12-11 19:05:30|549.01|547.01|549.01|547.01|549.02|547.02|548.99|546.99|9
1607713540000|2020-12-11 19:05:40|549|547|549.02|547.02|549.03|547.03|549|547|14
1607713550000|2020-12-11 19:05:50|549.01|547.01|549.01|547.01|549.03|547.03|549.01|547.01|7
1607713560000|2020-12-11 19:06:00|549.02|547.02|549.05|547.05|549.06|547.06|549.01|547.01|8
1607713570000|2020-12-11 19:06:10|549.06|547.06|549.37|547.37|549.37|547.37|549.06|547.06|25
1607713580000|2020-12-11 19:06:20|549.39|547.39|549.59|547.59|549.65|547.65|549.39|547.39|22
1607713590000|2020-12-11 19:06:30|549.6|547.6|550.23|548.23|550.23|548.23|549.57|547.57|20
1607713600000|2020-12-11 19:06:40|550.22|548.22|550.79|548.79|550.79|548.79|550.19|548.19|15
1607713610000|2020-12-11 19:06:50|550.8|548.8|550.67|548.67|550.81|548.81|550.66|548.66|17
1607713620000|2020-12-11 19:07:00|550.68|548.68|550.43|548.43|550.7|548.7|550.43|548.43|22
1607713630000|2020-12-11 19:07:10|550.42|548.42|550.49|548.49|550.51|548.51|550.42|548.42|11
1607713640000|2020-12-11 19:07:20|550.5|548.5|550.47|548.47|550.51|548.51|550.4|548.4|16
1607713650000|2020-12-11 19:07:30|550.48|548.48|550.43|548.43|550.48|548.48|550.42|548.42|22
1607713660000|2020-12-11 19:07:40|550.42|548.42|550.32|548.32|550.43|548.43|550.32|548.32|12
1607713670000|2020-12-11 19:07:50|550.33|548.33|550.42|548.42|550.43|548.43|550.33|548.33|13
1607713680000|2020-12-11 19:08:00|550.43|548.43|550.42|548.42|550.43|548.43|550.39|548.39|15
1607713690000|2020-12-11 19:08:10|550.41|548.41|550.42|548.42|550.43|548.43|550.39|548.39|15
1607713700000|2020-12-11 19:08:20|550.38|548.38|550.33|548.33|550.38|548.38|550.31|548.31|17
1607713710000|2020-12-11 19:08:30|550.32|548.32|550.38|548.38|550.41|548.41|550.31|548.31|17
1607713720000|2020-12-11 19:08:40|550.39|548.39|550.36|548.36|550.39|548.39|550.36|548.36|10
1607713730000|2020-12-11 19:08:50|550.37|548.37|550.42|548.42|550.44|548.44|550.37|548.37|15
1607713740000|2020-12-11 19:09:00|550.44|548.44|550.37|548.37|550.44|548.44|550.37|548.37|13
1607713750000|2020-12-11 19:09:10|550.38|548.38|550.41|548.41|550.42|548.42|550.37|548.37|14
1607713760000|2020-12-11 19:09:20|550.39|548.39|550.56|548.56|550.57|548.57|550.39|548.39|16
1607713770000|2020-12-11 19:09:30|550.57|548.57|550.56|548.56|550.57|548.57|550.53|548.53|10
1607713780000|2020-12-11 19:09:40|550.58|548.58|550.55|548.55|550.58|548.58|550.55|548.55|11
1607713790000|2020-12-11 19:09:50|550.57|548.57|550.54|548.54|550.57|548.57|550.52|548.52|9
1607713800000|2020-12-11 19:10:00|550.57|548.57|550.58|548.58|550.59|548.59|550.53|548.53|11
1607713810000|2020-12-11 19:10:10|550.57|548.57|550.5|548.5|550.59|548.59|550.5|548.5|11
1607713820000|2020-12-11 19:10:20|550.51|548.51|550.44|548.44|550.51|548.51|550.44|548.44|10
1607713830000|2020-12-11 19:10:30|550.43|548.43|550.49|548.49|550.49|548.49|550.43|548.43|5
1607713840000|2020-12-11 19:10:40|550.53|548.53|550.55|548.55|550.56|548.56|550.53|548.53|8
1607713850000|2020-12-11 19:10:50|550.56|548.56|550.61|548.61|550.66|548.66|550.55|548.55|15
1607713860000|2020-12-11 19:11:00|550.6|548.6|550.6|548.6|550.61|548.61|550.57|548.57|16
1607713870000|2020-12-11 19:11:10|550.57|548.57|550.62|548.62|550.62|548.62|550.57|548.57|11
1607713880000|2020-12-11 19:11:20|550.61|548.61|550.79|548.79|550.79|548.79|550.61|548.61|8
1607713890000|2020-12-11 19:11:30|550.8|548.8|550.75|548.75|550.8|548.8|550.74|548.74|7
1607713900000|2020-12-11 19:11:40|550.77|548.77|550.77|548.77|550.77|548.77|550.75|548.75|4
1607713910000|2020-12-11 19:11:50|550.81|548.81|550.81|548.81|550.83|548.83|550.77|548.77|7
1607713920000|2020-12-11 19:12:00|550.8|548.8|550.88|548.88|550.88|548.88|550.8|548.8|7
1607713930000|2020-12-11 19:12:10|550.87|548.87|550.88|548.88|550.88|548.88|550.87|548.87|2
1607713940000|2020-12-11 19:12:20|550.86|548.86|550.86|548.86|550.87|548.87|550.86|548.86|3
1607713950000|2020-12-11 19:12:30|550.88|548.88|550.87|548.87|550.88|548.88|550.85|548.85|9
1607713960000|2020-12-11 19:12:40|550.86|548.86|550.86|548.86|550.86|548.86|550.85|548.85|7
1607713970000|2020-12-11 19:12:50|550.85|548.85|550.87|548.87|550.89|548.89|550.85|548.85|10
1607713980000|2020-12-11 19:13:00|550.88|548.88|550.9|548.9|550.9|548.9|550.88|548.88|3
1607713990000|2020-12-11 19:13:10|550.89|548.89|550.9|548.9|550.9|548.9|550.89|548.89|2
1607714000000|2020-12-11 19:13:20|550.89|548.89|550.83|548.83|550.89|548.89|550.8|548.8|10
1607714010000|2020-12-11 19:13:30|550.84|548.84|551.48|549.48|551.48|549.48|550.84|548.84|24
1607714020000|2020-12-11 19:13:40|551.41|549.41|551.78|549.78|551.82|549.82|551.35|549.35|14
1607714030000|2020-12-11 19:13:50|551.79|549.79|551.5|549.5|551.82|549.82|551.5|549.5|17
1607714040000|2020-12-11 19:14:00|551.46|549.46|551.24|549.24|551.46|549.46|551.11|549.11|30
1607714050000|2020-12-11 19:14:10|551.25|549.25|551.47|549.47|551.56|549.56|551.25|549.25|25
1607714060000|2020-12-11 19:14:20|551.48|549.48|551.36|549.36|551.48|549.48|551.35|549.35|16
1607714070000|2020-12-11 19:14:30|551.37|549.37|551.39|549.39|551.39|549.39|551.31|549.31|17
1607714080000|2020-12-11 19:14:40|551.38|549.38|551.34|549.34|551.43|549.43|551.34|549.34|20
1607714090000|2020-12-11 19:14:50|551.35|549.35|551.24|549.24|551.35|549.35|551.18|549.18|14
1607714100000|2020-12-11 19:15:00|551.26|549.26|551.32|549.32|551.32|549.32|551.26|549.26|14
1607714110000|2020-12-11 19:15:10|551.31|549.31|551.3|549.3|551.32|549.32|551.2|549.2|26
1607714120000|2020-12-11 19:15:20|551.32|549.32|551.22|549.22|551.32|549.32|551.19|549.19|20
1607714130000|2020-12-11 19:15:30|551.19|549.19|551.23|549.23|551.24|549.24|551.19|549.19|15
1607714140000|2020-12-11 19:15:40|551.22|549.22|551.17|549.17|551.22|549.22|551.17|549.17|8
1607714150000|2020-12-11 19:15:50|551.18|549.18|551.17|549.17|551.19|549.19|551.14|549.14|13
1607714160000|2020-12-11 19:16:00|551.18|549.18|551.16|549.16|551.18|549.18|551.16|549.16|10
1607714170000|2020-12-11 19:16:10|551.15|549.15|551.4|549.4|551.45|549.45|551.15|549.15|30
1607714180000|2020-12-11 19:16:20|551.39|549.39|551.39|549.39|551.43|549.43|551.35|549.35|27
1607714190000|2020-12-11 19:16:30|551.37|549.37|551.37|549.37|551.39|549.39|551.3|549.3|22
1607714200000|2020-12-11 19:16:40|551.42|549.42|551.48|549.48|551.51|549.51|551.42|549.42|18
1607714210000|2020-12-11 19:16:50|551.46|549.46|551.26|549.26|551.46|549.46|551.26|549.26|23
1607714220000|2020-12-11 19:17:00|551.25|549.25|551.15|549.15|551.25|549.25|551.14|549.14|14
1607714230000|2020-12-11 19:17:10|551.16|549.16|551.11|549.11|551.17|549.17|551.11|549.11|13
1607714240000|2020-12-11 19:17:20|551.12|549.12|551.13|549.13|551.14|549.14|551.12|549.12|5
1607714250000|2020-12-11 19:17:30|551.14|549.14|551.16|549.16|551.16|549.16|551.1|549.1|16
1607714260000|2020-12-11 19:17:40|551.14|549.14|551.08|549.08|551.15|549.15|551.08|549.08|13
1607714270000|2020-12-11 19:17:50|551.07|549.07|550.89|548.89|551.07|549.07|550.89|548.89|16
1607714280000|2020-12-11 19:18:00|550.87|548.87|550.79|548.79|550.89|548.89|550.78|548.78|10
1607714290000|2020-12-11 19:18:10|550.78|548.78|550.78|548.78|550.79|548.79|550.78|548.78|3
1607714300000|2020-12-11 19:18:20|550.77|548.77|550.65|548.65|550.77|548.77|550.65|548.65|13
1607714310000|2020-12-11 19:18:30|550.64|548.64|550.66|548.66|550.66|548.66|550.63|548.63|12
1607714320000|2020-12-11 19:18:40|550.65|548.65|550.58|548.58|550.66|548.66|550.58|548.58|20
1607714330000|2020-12-11 19:18:50|550.59|548.59|550.58|548.58|550.6|548.6|550.54|548.54|13
1607714340000|2020-12-11 19:19:00|550.61|548.61|550.57|548.57|550.61|548.61|550.57|548.57|14
1607714350000|2020-12-11 19:19:10|550.56|548.56|550.54|548.54|550.56|548.56|550.54|548.54|5
1607714360000|2020-12-11 19:19:20|550.55|548.55|550.64|548.64|550.64|548.64|550.48|548.48|11
1607714370000|2020-12-11 19:19:30|550.65|548.65|551.05|549.05|551.06|549.06|550.65|548.65|29
1607714380000|2020-12-11 19:19:40|551.04|549.04|551.2|549.2|551.2|549.2|550.98|548.98|24
1607714390000|2020-12-11 19:19:50|551.21|549.21|551.26|549.26|551.28|549.28|551.2|549.2|24
1607714400000|2020-12-11 19:20:00|551.27|549.27|551.09|549.09|551.27|549.27|551.05|549.05|24
1607714410000|2020-12-11 19:20:10|551.08|549.08|551.05|549.05|551.09|549.09|551.04|549.04|17
1607714420000|2020-12-11 19:20:20|551.06|549.06|551.29|549.29|551.3|549.3|551|549|24
1607714430000|2020-12-11 19:20:30|551.28|549.28|551.1|549.1|551.29|549.29|551.1|549.1|19
1607714440000|2020-12-11 19:20:40|551.07|549.07|550.85|548.85|551.07|549.07|550.85|548.85|14
1607714450000|2020-12-11 19:20:50|550.84|548.84|550.76|548.76|550.85|548.85|550.75|548.75|21
1607714460000|2020-12-11 19:21:00|550.79|548.79|550.75|548.75|550.79|548.79|550.73|548.73|11
1607714470000|2020-12-11 19:21:10|550.71|548.71|550.58|548.58|550.71|548.71|550.58|548.58|10
1607714480000|2020-12-11 19:21:20|550.59|548.59|550.56|548.56|550.59|548.59|550.54|548.54|19
1607714490000|2020-12-11 19:21:30|550.55|548.55|550.52|548.52|550.55|548.55|550.51|548.51|4
1607714500000|2020-12-11 19:21:40|550.53|548.53|550.47|548.47|550.53|548.53|550.46|548.46|11
1607714510000|2020-12-11 19:21:50|550.48|548.48|550.54|548.54|550.54|548.54|550.47|548.47|8
1607714520000|2020-12-11 19:22:00|550.53|548.53|550.64|548.64|550.65|548.65|550.52|548.52|14
1607714530000|2020-12-11 19:22:10|550.65|548.65|550.6|548.6|550.65|548.65|550.59|548.59|15
1607714540000|2020-12-11 19:22:20|550.59|548.59|550.58|548.58|550.6|548.6|550.58|548.58|6
1607714550000|2020-12-11 19:22:30|550.57|548.57|550.57|548.57|550.57|548.57|550.57|548.57|1
1607714560000|2020-12-11 19:22:40|550.58|548.58|550.57|548.57|550.58|548.58|550.57|548.57|16
1607714570000|2020-12-11 19:22:50|550.58|548.58|550.51|548.51|550.58|548.58|550.51|548.51|12
1607714580000|2020-12-11 19:23:00|550.5|548.5|550.56|548.56|550.58|548.58|550.48|548.48|20
1607714590000|2020-12-11 19:23:10|550.57|548.57|550.63|548.63|550.65|548.65|550.57|548.57|24
1607714600000|2020-12-11 19:23:20|550.64|548.64|550.6|548.6|550.65|548.65|550.6|548.6|23
1607714610000|2020-12-11 19:23:30|550.61|548.61|550.55|548.55|550.61|548.61|550.53|548.53|21
1607714620000|2020-12-11 19:23:40|550.54|548.54|550.51|548.51|550.55|548.55|550.5|548.5|7
1607714630000|2020-12-11 19:23:50|550.5|548.5|550.14|548.14|550.5|548.5|550.14|548.14|21
1607714640000|2020-12-11 19:24:00|550.12|548.12|550.01|548.01|550.2|548.2|549.99|547.99|33
1607714650000|2020-12-11 19:24:10|550|548|550.03|548.03|550.12|548.12|549.98|547.98|18
1607714660000|2020-12-11 19:24:20|550.04|548.04|550.08|548.08|550.08|548.08|550.03|548.03|9
1607714670000|2020-12-11 19:24:30|550.07|548.07|550.01|548.01|550.07|548.07|549.99|547.99|15
1607714680000|2020-12-11 19:24:40|549.99|547.99|550|548|550|548|549.95|547.95|12
1607714690000|2020-12-11 19:24:50|550.01|548.01|550.07|548.07|550.08|548.08|550|548|16
1607714700000|2020-12-11 19:25:00|550.06|548.06|550.08|548.08|550.09|548.09|550.06|548.06|15
1607714710000|2020-12-11 19:25:10|550.09|548.09|550.21|548.21|550.23|548.23|550.09|548.09|21
1607714720000|2020-12-11 19:25:20|550.23|548.23|550.3|548.3|550.34|548.34|550.23|548.23|16
1607714730000|2020-12-11 19:25:30|550.26|548.26|550.58|548.58|550.6|548.6|550.26|548.26|26
1607714740000|2020-12-11 19:25:40|550.59|548.59|550.42|548.42|550.6|548.6|550.38|548.38|20
1607714750000|2020-12-11 19:25:50|550.43|548.43|550.43|548.43|550.5|548.5|550.4|548.4|22
1607714760000|2020-12-11 19:26:00|550.44|548.44|550.31|548.31|550.44|548.44|550.26|548.26|26
1607714770000|2020-12-11 19:26:10|550.3|548.3|550.27|548.27|550.31|548.31|550.26|548.26|16
1607714780000|2020-12-11 19:26:20|550.26|548.26|550.15|548.15|550.26|548.26|550.15|548.15|15
1607714790000|2020-12-11 19:26:30|550.1|548.1|550.09|548.09|550.12|548.12|550.05|548.05|13
1607714800000|2020-12-11 19:26:40|550.08|548.08|550.1|548.1|550.13|548.13|550.08|548.08|22
1607714810000|2020-12-11 19:26:50|550.11|548.11|550.08|548.08|550.11|548.11|550.07|548.07|19
1607714820000|2020-12-11 19:27:00|550.09|548.09|550.11|548.11|550.11|548.11|550.08|548.08|20
1607714830000|2020-12-11 19:27:10|550.1|548.1|550.24|548.24|550.26|548.26|550.08|548.08|21
1607714840000|2020-12-11 19:27:20|550.32|548.32|550.29|548.29|550.32|548.32|550.28|548.28|16
1607714850000|2020-12-11 19:27:30|550.28|548.28|550.26|548.26|550.3|548.3|550.24|548.24|20
1607714860000|2020-12-11 19:27:40|550.25|548.25|550.29|548.29|550.3|548.3|550.25|548.25|24
1607714870000|2020-12-11 19:27:50|550.26|548.26|550.19|548.19|550.26|548.26|550.16|548.16|19
1607714880000|2020-12-11 19:28:00|550.18|548.18|550.21|548.21|550.23|548.23|550.14|548.14|18
1607714890000|2020-12-11 19:28:10|550.22|548.22|550.18|548.18|550.22|548.22|550.16|548.16|19
1607714900000|2020-12-11 19:28:20|550.19|548.19|550.12|548.12|550.19|548.19|550.12|548.12|13
1607714910000|2020-12-11 19:28:30|550.11|548.11|550.12|548.12|550.13|548.13|550.08|548.08|22
1607714920000|2020-12-11 19:28:40|550.11|548.11|550.08|548.08|550.12|548.12|550.08|548.08|11
1607714930000|2020-12-11 19:28:50|550.09|548.09|550.1|548.1|550.14|548.14|550.07|548.07|14
1607714940000|2020-12-11 19:29:00|550.11|548.11|550.06|548.06|550.13|548.13|550.06|548.06|13
1607714950000|2020-12-11 19:29:10|550.03|548.03|549.99|547.99|550.04|548.04|549.98|547.98|13
1607714960000|2020-12-11 19:29:20|549.98|547.98|549.85|547.85|550|548|549.84|547.84|16
1607714970000|2020-12-11 19:29:30|549.87|547.87|549.85|547.85|549.99|547.99|549.73|547.73|21
1607714980000|2020-12-11 19:29:40|549.86|547.86|549.68|547.68|549.86|547.86|549.66|547.66|13
1607714990000|2020-12-11 19:29:50|549.69|547.69|549.75|547.75|549.75|547.75|549.68|547.68|10
1607715000000|2020-12-11 19:30:00|549.74|547.74|549.84|547.84|549.84|547.84|549.73|547.73|11
1607715010000|2020-12-11 19:30:10|549.86|547.86|549.86|547.86|549.86|547.86|549.84|547.84|10
1607715020000|2020-12-11 19:30:20|549.85|547.85|549.87|547.87|549.88|547.88|549.84|547.84|17
1607715030000|2020-12-11 19:30:30|549.85|547.85|549.87|547.87|549.87|547.87|549.85|547.85|22
1607715040000|2020-12-11 19:30:40|549.86|547.86|549.86|547.86|549.87|547.87|549.86|547.86|5
1607715050000|2020-12-11 19:30:50|549.85|547.85|549.73|547.73|549.86|547.86|549.73|547.73|8
1607715060000|2020-12-11 19:31:00|549.76|547.76|549.76|547.76|549.76|547.76|549.75|547.75|7
1607715070000|2020-12-11 19:31:10|549.73|547.73|549.71|547.71|549.79|547.79|549.7|547.7|13
1607715080000|2020-12-11 19:31:20|549.72|547.72|549.7|547.7|549.72|547.72|549.69|547.69|20
1607715090000|2020-12-11 19:31:30|549.71|547.71|549.69|547.69|549.72|547.72|549.68|547.68|13
1607715100000|2020-12-11 19:31:40|549.7|547.7|549.44|547.44|549.7|547.7|549.44|547.44|26
1607715110000|2020-12-11 19:31:50|549.43|547.43|549.42|547.42|549.44|547.44|549.4|547.4|15
1607715120000|2020-12-11 19:32:00|549.41|547.41|549.46|547.46|549.47|547.47|549.41|547.41|21
1607715130000|2020-12-11 19:32:10|549.47|547.47|549.35|547.35|549.47|547.47|549.35|547.35|20
1607715140000|2020-12-11 19:32:20|549.34|547.34|549.19|547.19|549.34|547.34|549.19|547.19|17
1607715150000|2020-12-11 19:32:30|549.18|547.18|549.14|547.14|549.19|547.19|549.14|547.14|12
1607715160000|2020-12-11 19:32:40|548.99|546.99|549.15|547.15|549.18|547.18|548.98|546.98|20
1607715170000|2020-12-11 19:32:50|549.14|547.14|549.02|547.02|549.14|547.14|549.02|547.02|27
1607715180000|2020-12-11 19:33:00|549.01|547.01|548.93|546.93|549.03|547.03|548.93|546.93|19
1607715190000|2020-12-11 19:33:10|548.94|546.94|548.63|546.63|548.94|546.94|548.63|546.63|14
1607715200000|2020-12-11 19:33:20|548.64|546.64|548.52|546.52|548.64|546.64|548.5|546.5|21
1607715210000|2020-12-11 19:33:30|548.51|546.51|548.76|546.76|548.76|546.76|548.51|546.51|19
1607715220000|2020-12-11 19:33:40|548.71|546.71|548.43|546.43|548.71|546.71|548.43|546.43|25
1607715230000|2020-12-11 19:33:50|548.42|546.42|548.43|546.43|548.44|546.44|548.42|546.42|8
1607715240000|2020-12-11 19:34:00|548.42|546.42|548.4|546.4|548.42|546.42|548.36|546.36|19
1607715250000|2020-12-11 19:34:10|548.39|546.39|548.49|546.49|548.53|546.53|548.37|546.37|28
1607715260000|2020-12-11 19:34:20|548.45|546.45|548.47|546.47|548.5|546.5|548.44|546.44|19
1607715270000|2020-12-11 19:34:30|548.46|546.46|548.36|546.36|548.48|546.48|548.33|546.33|19
1607715280000|2020-12-11 19:34:40|548.34|546.34|548.37|546.37|548.44|546.44|548.34|546.34|17
1607715290000|2020-12-11 19:34:50|548.44|546.44|548.37|546.37|548.45|546.45|548.37|546.37|16
1607715300000|2020-12-11 19:35:00|548.38|546.38|548.5|546.5|548.5|546.5|548.37|546.37|13
1607715310000|2020-12-11 19:35:10|548.49|546.49|548.51|546.51|548.53|546.53|548.48|546.48|14
1607715320000|2020-12-11 19:35:20|548.53|546.53|548.52|546.52|548.54|546.54|548.51|546.51|12
1607715330000|2020-12-11 19:35:30|548.51|546.51|548.56|546.56|548.56|546.56|548.51|546.51|11
1607715340000|2020-12-11 19:35:40|548.55|546.55|548.57|546.57|548.59|546.59|548.53|546.53|14
1607715350000|2020-12-11 19:35:50|548.58|546.58|548.55|546.55|548.58|546.58|548.53|546.53|14
1607715360000|2020-12-11 19:36:00|548.54|546.54|548.49|546.49|548.55|546.55|548.49|546.49|13
1607715370000|2020-12-11 19:36:10|548.51|546.51|548.48|546.48|548.51|546.51|548.48|546.48|13
1607715380000|2020-12-11 19:36:20|548.47|546.47|548.49|546.49|548.53|546.53|548.47|546.47|12
1607715390000|2020-12-11 19:36:30|548.48|546.48|548.52|546.52|548.53|546.53|548.48|546.48|16
1607715400000|2020-12-11 19:36:40|548.53|546.53|548.51|546.51|548.53|546.53|548.51|546.51|7
1607715410000|2020-12-11 19:36:50|548.54|546.54|548.54|546.54|548.54|546.54|548.51|546.51|8
1607715420000|2020-12-11 19:37:00|548.55|546.55|548.77|546.77|548.77|546.77|548.55|546.55|13
1607715430000|2020-12-11 19:37:10|548.72|546.72|549.01|547.01|549.03|547.03|548.72|546.72|24
1607715440000|2020-12-11 19:37:20|549.09|547.09|549.09|547.09|549.16|547.16|549.08|547.08|22
1607715450000|2020-12-11 19:37:30|549.11|547.11|549.06|547.06|549.15|547.15|549.05|547.05|17
1607715460000|2020-12-11 19:37:40|549.07|547.07|549.17|547.17|549.28|547.28|549.06|547.06|23
1607715470000|2020-12-11 19:37:50|549.32|547.32|549.3|547.3|549.35|547.35|549.3|547.3|15
1607715480000|2020-12-11 19:38:00|549.31|547.31|549.39|547.39|549.41|547.41|549.31|547.31|25
1607715490000|2020-12-11 19:38:10|549.38|547.38|549.37|547.37|549.38|547.38|549.33|547.33|15
1607715500000|2020-12-11 19:38:20|549.36|547.36|549.39|547.39|549.4|547.4|549.36|547.36|12
1607715510000|2020-12-11 19:38:30|549.41|547.41|549.42|547.42|549.43|547.43|549.38|547.38|17
1607715520000|2020-12-11 19:38:40|549.4|547.4|549.38|547.38|549.4|547.4|549.38|547.38|11
1607715530000|2020-12-11 19:38:50|549.39|547.39|549.39|547.39|549.4|547.4|549.38|547.38|12
1607715540000|2020-12-11 19:39:00|549.4|547.4|549.38|547.38|549.4|547.4|549.38|547.38|6
1607715550000|2020-12-11 19:39:10|549.39|547.39|549.27|547.27|549.39|547.39|549.26|547.26|16
1607715560000|2020-12-11 19:39:20|549.24|547.24|548.98|546.98|549.28|547.28|548.98|546.98|23
1607715570000|2020-12-11 19:39:30|548.99|546.99|549|547|549.07|547.07|548.99|546.99|23
1607715580000|2020-12-11 19:39:40|548.99|546.99|549.01|547.01|549.07|547.07|548.99|546.99|21
1607715590000|2020-12-11 19:39:50|549.02|547.02|549.04|547.04|549.04|547.04|548.99|546.99|14
1607715600000|2020-12-11 19:40:00|549.05|547.05|549.1|547.1|549.14|547.14|549.05|547.05|21
1607715610000|2020-12-11 19:40:10|549.12|547.12|549.09|547.09|549.13|547.13|549.08|547.08|25
1607715620000|2020-12-11 19:40:20|549.08|547.08|549.19|547.19|549.19|547.19|549.07|547.07|16
1607715630000|2020-12-11 19:40:30|549.23|547.23|549.19|547.19|549.24|547.24|549.19|547.19|15
1607715640000|2020-12-11 19:40:40|549.16|547.16|549.23|547.23|549.24|547.24|549.14|547.14|26
1607715650000|2020-12-11 19:40:50|549.22|547.22|549.24|547.24|549.26|547.26|549.22|547.22|13
1607715660000|2020-12-11 19:41:00|549.23|547.23|549.28|547.28|549.3|547.3|549.21|547.21|13
1607715670000|2020-12-11 19:41:10|549.27|547.27|549.29|547.29|549.29|547.29|549.27|547.27|9
1607715680000|2020-12-11 19:41:20|549.3|547.3|548.96|546.96|549.31|547.31|548.96|546.96|16
1607715690000|2020-12-11 19:41:30|548.95|546.95|548.88|546.88|548.95|546.95|548.88|546.88|10
1607715700000|2020-12-11 19:41:40|548.87|546.87|548.82|546.82|548.87|546.87|548.82|546.82|19
1607715710000|2020-12-11 19:41:50|548.81|546.81|548.82|546.82|548.83|546.83|548.81|546.81|11
1607715720000|2020-12-11 19:42:00|548.81|546.81|548.93|546.93|548.94|546.94|548.75|546.75|26
1607715730000|2020-12-11 19:42:10|548.92|546.92|548.87|546.87|548.94|546.94|548.86|546.86|18
1607715740000|2020-12-11 19:42:20|548.86|546.86|548.86|546.86|548.88|546.88|548.86|546.86|14
1607715750000|2020-12-11 19:42:30|548.85|546.85|548.8|546.8|548.86|546.86|548.79|546.79|17
1607715760000|2020-12-11 19:42:40|548.78|546.78|548.73|546.73|548.78|546.78|548.68|546.68|23
1607715770000|2020-12-11 19:42:50|548.6|546.6|548.55|546.55|548.6|546.6|548.53|546.53|18
1607715780000|2020-12-11 19:43:00|548.53|546.53|548.73|546.73|548.77|546.77|548.53|546.53|25
1607715790000|2020-12-11 19:43:10|548.75|546.75|548.74|546.74|548.76|546.76|548.71|546.71|22
1607715800000|2020-12-11 19:43:20|548.73|546.73|548.86|546.86|548.88|546.88|548.7|546.7|21
1607715810000|2020-12-11 19:43:30|548.87|546.87|548.96|546.96|549.02|547.02|548.87|546.87|19
1607715820000|2020-12-11 19:43:40|548.94|546.94|548.9|546.9|548.95|546.95|548.9|546.9|17
1607715830000|2020-12-11 19:43:50|548.91|546.91|548.92|546.92|548.94|546.94|548.91|546.91|16
1607715840000|2020-12-11 19:44:00|548.94|546.94|549.18|547.18|549.18|547.18|548.93|546.93|18
1607715850000|2020-12-11 19:44:10|549.27|547.27|549.43|547.43|549.43|547.43|549.26|547.26|22
1607715860000|2020-12-11 19:44:20|549.44|547.44|549.7|547.7|549.71|547.71|549.44|547.44|17
1607715870000|2020-12-11 19:44:30|549.69|547.69|549.52|547.52|549.69|547.69|549.47|547.47|21
1607715880000|2020-12-11 19:44:40|549.5|547.5|549.37|547.37|549.53|547.53|549.36|547.36|17
1607715890000|2020-12-11 19:44:50|549.36|547.36|549.35|547.35|549.39|547.39|549.35|547.35|13
1607715900000|2020-12-11 19:45:00|549.36|547.36|549.43|547.43|549.43|547.43|549.34|547.34|12
1607715910000|2020-12-11 19:45:10|549.42|547.42|549.44|547.44|549.44|547.44|549.41|547.41|10
1607715920000|2020-12-11 19:45:20|549.45|547.45|549.33|547.33|549.46|547.46|549.33|547.33|22
1607715930000|2020-12-11 19:45:30|549.27|547.27|549.13|547.13|549.29|547.29|549.13|547.13|14
1607715940000|2020-12-11 19:45:40|549.12|547.12|549.08|547.08|549.12|547.12|549.04|547.04|16
1607715950000|2020-12-11 19:45:50|549.09|547.09|549.09|547.09|549.1|547.1|549.09|547.09|3
1607715960000|2020-12-11 19:46:00|549.11|547.11|549.14|547.14|549.17|547.17|549.1|547.1|14
1607715970000|2020-12-11 19:46:10|549.13|547.13|549.11|547.11|549.14|547.14|549.07|547.07|11
1607715980000|2020-12-11 19:46:20|549.1|547.1|548.93|546.93|549.1|547.1|548.93|546.93|22
1607715990000|2020-12-11 19:46:30|548.94|546.94|548.75|546.75|548.94|546.94|548.75|546.75|15
1607716000000|2020-12-11 19:46:40|548.76|546.76|548.77|546.77|548.77|546.77|548.74|546.74|24
1607716010000|2020-12-11 19:46:50|548.76|546.76|548.68|546.68|548.8|546.8|548.68|546.68|17
1607716020000|2020-12-11 19:47:00|548.69|546.69|548.78|546.78|548.78|546.78|548.67|546.67|19
1607716030000|2020-12-11 19:47:10|548.77|546.77|548.74|546.74|548.79|546.79|548.73|546.73|22
1607716040000|2020-12-11 19:47:20|548.73|546.73|548.77|546.77|548.78|546.78|548.65|546.65|20
1607716050000|2020-12-11 19:47:30|548.76|546.76|548.74|546.74|548.79|546.79|548.72|546.72|31
1607716060000|2020-12-11 19:47:40|548.73|546.73|548.72|546.72|548.75|546.75|548.7|546.7|29
1607716070000|2020-12-11 19:47:50|548.69|546.69|548.76|546.76|548.76|546.76|548.69|546.69|18
1607716080000|2020-12-11 19:48:00|548.75|546.75|548.77|546.77|548.79|546.79|548.75|546.75|24
1607716090000|2020-12-11 19:48:10|548.76|546.76|548.76|546.76|548.79|546.79|548.75|546.75|16
1607716100000|2020-12-11 19:48:20|548.75|546.75|548.76|546.76|548.77|546.77|548.75|546.75|7
1607716110000|2020-12-11 19:48:30|548.75|546.75|548.76|546.76|548.77|546.77|548.74|546.74|10
1607716120000|2020-12-11 19:48:40|548.77|546.77|548.78|546.78|548.8|546.8|548.76|546.76|16
1607716130000|2020-12-11 19:48:50|548.77|546.77|548.75|546.75|548.79|546.79|548.75|546.75|18
1607716140000|2020-12-11 19:49:00|548.76|546.76|548.77|546.77|548.77|546.77|548.71|546.71|18
1607716150000|2020-12-11 19:49:10|548.76|546.76|548.74|546.74|548.77|546.77|548.73|546.73|12
1607716160000|2020-12-11 19:49:20|548.75|546.75|548.74|546.74|548.75|546.75|548.73|546.73|8
1607716170000|2020-12-11 19:49:30|548.76|546.76|548.75|546.75|548.77|546.77|548.75|546.75|10
1607716180000|2020-12-11 19:49:40|548.76|546.76|548.74|546.74|548.76|546.76|548.74|546.74|7
1607716190000|2020-12-11 19:49:50|548.75|546.75|548.85|546.85|548.85|546.85|548.75|546.75|7
1607716200000|2020-12-11 19:50:00|548.88|546.88|549.22|547.22|549.22|547.22|548.88|546.88|27
1607716210000|2020-12-11 19:50:10|549.21|547.21|549.25|547.25|549.34|547.34|549.18|547.18|26
1607716220000|2020-12-11 19:50:20|549.23|547.23|549.28|547.28|549.28|547.28|549.23|547.23|18
1607716230000|2020-12-11 19:50:30|549.29|547.29|549.28|547.28|549.3|547.3|549.24|547.24|13
1607716240000|2020-12-11 19:50:40|549.27|547.27|549.25|547.25|549.28|547.28|549.25|547.25|9
1607716250000|2020-12-11 19:50:50|549.26|547.26|549.03|547.03|549.27|547.27|549.03|547.03|15
1607716260000|2020-12-11 19:51:00|549.02|547.02|549.01|547.01|549.06|547.06|549|547|18
1607716270000|2020-12-11 19:51:10|549|547|549.07|547.07|549.07|547.07|549|547|16
1607716280000|2020-12-11 19:51:20|549.06|547.06|548.89|546.89|549.09|547.09|548.88|546.88|28
1607716290000|2020-12-11 19:51:30|548.9|546.9|548.86|546.86|548.95|546.95|548.83|546.83|17
1607716300000|2020-12-11 19:51:40|548.89|546.89|548.9|546.9|548.9|546.9|548.84|546.84|14
1607716310000|2020-12-11 19:51:50|548.87|546.87|548.71|546.71|548.9|546.9|548.7|546.7|12
1607716320000|2020-12-11 19:52:00|548.7|546.7|548.61|546.61|548.72|546.72|548.59|546.59|15
1607716330000|2020-12-11 19:52:10|548.62|546.62|548.47|546.47|548.71|546.71|548.47|546.47|26
1607716340000|2020-12-11 19:52:20|548.45|546.45|548.6|546.6|548.63|546.63|548.44|546.44|17
1607716350000|2020-12-11 19:52:30|548.59|546.59|548.44|546.44|548.59|546.59|548.44|546.44|13
1607716360000|2020-12-11 19:52:40|548.43|546.43|548.41|546.41|548.49|546.49|548.41|546.41|19
1607716370000|2020-12-11 19:52:50|548.38|546.38|548.29|546.29|548.4|546.4|548.29|546.29|19
1607716380000|2020-12-11 19:53:00|548.31|546.31|548.6|546.6|548.6|546.6|548.29|546.29|18
1607716390000|2020-12-11 19:53:10|548.59|546.59|548.66|546.66|548.68|546.68|548.56|546.56|13
1607716400000|2020-12-11 19:53:20|548.67|546.67|548.2|546.2|548.68|546.68|548.19|546.19|19
1607716410000|2020-12-11 19:53:30|548.19|546.19|547.69|545.69|548.19|546.19|547.69|545.69|27
1607716420000|2020-12-11 19:53:40|547.67|545.67|547.65|545.65|547.67|545.67|547.64|545.64|17
1607716430000|2020-12-11 19:53:50|547.53|545.53|547.53|545.53|547.53|545.53|547.5|545.5|23
1607716440000|2020-12-11 19:54:00|547.51|545.51|547.36|545.36|547.53|545.53|547.36|545.36|27
1607716450000|2020-12-11 19:54:10|547.37|545.37|547.26|545.26|547.37|545.37|547.26|545.26|21
1607716460000|2020-12-11 19:54:20|547.25|545.25|547.22|545.22|547.3|545.3|547.19|545.19|21
1607716470000|2020-12-11 19:54:30|547.24|545.24|547.09|545.09|547.27|545.27|546.98|544.98|27
1607716480000|2020-12-11 19:54:40|547.07|545.07|547.2|545.2|547.24|545.24|547.07|545.07|27
1607716490000|2020-12-11 19:54:50|547.19|545.19|547.27|545.27|547.27|545.27|547.09|545.09|24
1607716500000|2020-12-11 19:55:00|547.28|545.28|547.01|545.01|547.29|545.29|546.98|544.98|24
1607716510000|2020-12-11 19:55:10|546.99|544.99|546.93|544.93|547|545|546.91|544.91|17
1607716520000|2020-12-11 19:55:20|546.91|544.91|546.92|544.92|547|545|546.89|544.89|32
1607716530000|2020-12-11 19:55:30|546.93|544.93|547.01|545.01|547.04|545.04|546.91|544.91|22
1607716540000|2020-12-11 19:55:40|547.02|545.02|547.04|545.04|547.05|545.05|547.01|545.01|18
1607716550000|2020-12-11 19:55:50|547.05|545.05|547.14|545.14|547.14|545.14|547.04|545.04|29
1607716560000|2020-12-11 19:56:00|547.16|545.16|547.19|545.19|547.19|545.19|547.14|545.14|16
1607716570000|2020-12-11 19:56:10|547.17|545.17|547.18|545.18|547.2|545.2|547.16|545.16|17
1607716580000|2020-12-11 19:56:20|547.17|545.17|547.1|545.1|547.17|545.17|547.09|545.09|17
1607716590000|2020-12-11 19:56:30|547.08|545.08|547.1|545.1|547.15|545.15|547.08|545.08|22
1607716600000|2020-12-11 19:56:40|547.12|545.12|547.06|545.06|547.12|545.12|547.05|545.05|22
1607716610000|2020-12-11 19:56:50|547.1|545.1|547.09|545.09|547.12|545.12|547.06|545.06|23
1607716620000|2020-12-11 19:57:00|547.08|545.08|547.09|545.09|547.12|545.12|547.08|545.08|18
1607716630000|2020-12-11 19:57:10|547.1|545.1|547|545|547.1|545.1|546.99|544.99|16
1607716640000|2020-12-11 19:57:20|547.02|545.02|547.13|545.13|547.19|545.19|547.02|545.02|26
1607716650000|2020-12-11 19:57:30|547.14|545.14|547.11|545.11|547.14|545.14|547.08|545.08|24
1607716660000|2020-12-11 19:57:40|547.12|545.12|547.15|545.15|547.15|545.15|547.08|545.08|16
1607716670000|2020-12-11 19:57:50|547.14|545.14|547.2|545.2|547.21|545.21|547.12|545.12|20
1607716680000|2020-12-11 19:58:00|547.19|545.19|547.22|545.22|547.22|545.22|547.16|545.16|21
1607716690000|2020-12-11 19:58:10|547.23|545.23|547.5|545.5|547.54|545.54|547.19|545.19|27
1607716700000|2020-12-11 19:58:20|547.48|545.48|547.52|545.52|547.61|545.61|547.48|545.48|25
1607716710000|2020-12-11 19:58:30|547.51|545.51|547.32|545.32|547.51|545.51|547.3|545.3|21
1607716720000|2020-12-11 19:58:40|547.31|545.31|547|545|547.32|545.32|546.99|544.99|32
1607716730000|2020-12-11 19:58:50|547.01|545.01|546.99|544.99|547.03|545.03|546.95|544.95|23
1607716740000|2020-12-11 19:59:00|546.98|544.98|547.17|545.17|547.17|545.17|546.98|544.98|27
1607716750000|2020-12-11 19:59:10|547.18|545.18|547.19|545.19|547.26|545.26|547.13|545.13|24
1607716760000|2020-12-11 19:59:20|547.16|545.16|547.07|545.07|547.17|545.17|547.06|545.06|28
1607716770000|2020-12-11 19:59:30|547.05|545.05|547.1|545.1|547.12|545.12|547.05|545.05|22
1607716780000|2020-12-11 19:59:40|547.11|545.11|547.08|545.08|547.11|545.11|547.07|545.07|18
1607716790000|2020-12-11 19:59:50|547.09|545.09|547.18|545.18|547.22|545.22|547.06|545.06|22
1607716800000|2020-12-11 20:00:00|547.17|545.17|547.73|545.73|547.73|545.73|547.17|545.17|29
1607716810000|2020-12-11 20:00:10|547.92|545.92|548.3|546.3|548.3|546.3|547.88|545.88|26
1607716820000|2020-12-11 20:00:20|548.33|546.33|548.3|546.3|548.35|546.35|548.27|546.27|15
1607716830000|2020-12-11 20:00:30|548.31|546.31|548.49|546.49|548.52|546.52|548.31|546.31|22
1607716840000|2020-12-11 20:00:40|548.52|546.52|548.92|546.92|548.94|546.94|548.41|546.41|31
1607716850000|2020-12-11 20:00:50|548.89|546.89|548.86|546.86|548.94|546.94|548.8|546.8|32
1607716860000|2020-12-11 20:01:00|548.87|546.87|549.12|547.12|549.13|547.13|548.85|546.85|19
1607716870000|2020-12-11 20:01:10|549.11|547.11|549.11|547.11|549.14|547.14|549.11|547.11|12
1607716880000|2020-12-11 20:01:20|549.14|547.14|549.52|547.52|549.52|547.52|549.11|547.11|26
1607716890000|2020-12-11 20:01:30|549.53|547.53|549.64|547.64|549.65|547.65|549.53|547.53|21
1607716900000|2020-12-11 20:01:40|549.63|547.63|549.69|547.69|549.76|547.76|549.63|547.63|21
1607716910000|2020-12-11 20:01:50|549.63|547.63|549.43|547.43|549.69|547.69|549.33|547.33|28
1607716920000|2020-12-11 20:02:00|549.37|547.37|549.45|547.45|549.45|547.45|549.35|547.35|19
1607716930000|2020-12-11 20:02:10|549.46|547.46|549.79|547.79|549.8|547.8|549.39|547.39|31
1607716940000|2020-12-11 20:02:20|549.69|547.69|549.6|547.6|549.7|547.7|549.59|547.59|21
1607716950000|2020-12-11 20:02:30|549.61|547.61|549.45|547.45|549.63|547.63|549.42|547.42|22
1607716960000|2020-12-11 20:02:40|549.47|547.47|549.48|547.48|549.51|547.51|549.33|547.33|18
1607716970000|2020-12-11 20:02:50|549.52|547.52|549.43|547.43|549.52|547.52|549.42|547.42|24
1607716980000|2020-12-11 20:03:00|549.44|547.44|549.38|547.38|549.44|547.44|549.34|547.34|17
1607716990000|2020-12-11 20:03:10|549.39|547.39|549.49|547.49|549.49|547.49|549.39|547.39|14
1607717000000|2020-12-11 20:03:20|549.48|547.48|549.56|547.56|549.56|547.56|549.47|547.47|20
1607717010000|2020-12-11 20:03:30|549.57|547.57|549.64|547.64|549.65|547.65|549.55|547.55|13
1607717020000|2020-12-11 20:03:40|549.63|547.63|549.62|547.62|549.65|547.65|549.62|547.62|10
1607717030000|2020-12-11 20:03:50|549.63|547.63|549.62|547.62|549.64|547.64|549.62|547.62|13
1607717040000|2020-12-11 20:04:00|549.63|547.63|549.66|547.66|549.68|547.68|549.63|547.63|11
1607717050000|2020-12-11 20:04:10|549.67|547.67|549.43|547.43|549.67|547.67|549.43|547.43|21
1607717060000|2020-12-11 20:04:20|549.4|547.4|549.42|547.42|549.47|547.47|549.39|547.39|29
1607717070000|2020-12-11 20:04:30|549.41|547.41|549.42|547.42|549.43|547.43|549.39|547.39|11
1607717080000|2020-12-11 20:04:40|549.41|547.41|549.28|547.28|549.42|547.42|549.25|547.25|25
1607717090000|2020-12-11 20:04:50|549.34|547.34|549.29|547.29|549.36|547.36|549.27|547.27|14
1607717100000|2020-12-11 20:05:00|549.3|547.3|549.13|547.13|549.35|547.35|549.12|547.12|19
1607717110000|2020-12-11 20:05:10|549.1|547.1|549.11|547.11|549.14|547.14|549.06|547.06|22
1607717120000|2020-12-11 20:05:20|549.08|547.08|548.99|546.99|549.1|547.1|548.94|546.94|16
1607717130000|2020-12-11 20:05:30|548.95|546.95|548.91|546.91|548.97|546.97|548.88|546.88|20
1607717140000|2020-12-11 20:05:40|548.89|546.89|548.86|546.86|548.91|546.91|548.85|546.85|14
1607717150000|2020-12-11 20:05:50|548.87|546.87|548.92|546.92|548.94|546.94|548.87|546.87|12
1607717160000|2020-12-11 20:06:00|548.91|546.91|548.92|546.92|548.92|546.92|548.91|546.91|4
1607717170000|2020-12-11 20:06:10|548.91|546.91|548.92|546.92|548.92|546.92|548.9|546.9|6
1607717180000|2020-12-11 20:06:20|548.91|546.91|548.88|546.88|548.93|546.93|548.88|546.88|10
1607717190000|2020-12-11 20:06:30|548.9|546.9|548.84|546.84|548.9|546.9|548.83|546.83|12
1607717200000|2020-12-11 20:06:40|548.83|546.83|548.68|546.68|548.84|546.84|548.67|546.67|13
1607717210000|2020-12-11 20:06:50|548.62|546.62|548.51|546.51|548.62|546.62|548.51|546.51|11
1607717220000|2020-12-11 20:07:00|548.52|546.52|548.51|546.51|548.52|546.52|548.51|546.51|10
1607717230000|2020-12-11 20:07:10|548.53|546.53|548.42|546.42|548.53|546.53|548.27|546.27|26
1607717240000|2020-12-11 20:07:20|548.41|546.41|548.38|546.38|548.43|546.43|548.36|546.36|23
1607717250000|2020-12-11 20:07:30|548.36|546.36|548.25|546.25|548.38|546.38|548.24|546.24|13
1607717260000|2020-12-11 20:07:40|548.24|546.24|547.81|545.81|548.24|546.24|547.81|545.81|17
1607717270000|2020-12-11 20:07:50|547.77|545.77|547.61|545.61|547.79|545.79|547.59|545.59|28
1607717280000|2020-12-11 20:08:00|547.6|545.6|547.2|545.2|547.62|545.62|547.2|545.2|23
1607717290000|2020-12-11 20:08:10|547.21|545.21|547.34|545.34|547.35|545.35|547.03|545.03|26
1607717300000|2020-12-11 20:08:20|547.35|545.35|547.13|545.13|547.35|545.35|547.13|545.13|28
1607717310000|2020-12-11 20:08:30|547.15|545.15|546.54|544.54|547.15|545.15|546.51|544.51|32
1607717320000|2020-12-11 20:08:40|546.55|544.55|546.19|544.19|546.55|544.55|546.17|544.17|27
1607717330000|2020-12-11 20:08:50|546.2|544.2|546.29|544.29|546.29|544.29|546.14|544.14|27
1607717340000|2020-12-11 20:09:00|546.28|544.28|546.65|544.65|546.67|544.67|546.28|544.28|34
1607717350000|2020-12-11 20:09:10|546.69|544.69|546.4|544.4|546.79|544.79|546.39|544.39|28
1607717360000|2020-12-11 20:09:20|546.37|544.37|546.34|544.34|546.37|544.37|546.3|544.3|20
1607717370000|2020-12-11 20:09:30|546.33|544.33|546.33|544.33|546.4|544.4|546.32|544.32|24
1607717380000|2020-12-11 20:09:40|546.35|544.35|546.38|544.38|546.39|544.39|546.33|544.33|18
1607717390000|2020-12-11 20:09:50|546.39|544.39|545.93|543.93|546.39|544.39|545.93|543.93|27
1607717400000|2020-12-11 20:10:00|545.97|543.97|546.01|544.01|546.02|544.02|545.86|543.86|29
1607717410000|2020-12-11 20:10:10|545.97|543.97|545.97|543.97|546.01|544.01|545.94|543.94|27
1607717420000|2020-12-11 20:10:20|545.96|543.96|546.22|544.22|546.23|544.23|545.91|543.91|27
1607717430000|2020-12-11 20:10:30|546.23|544.23|545.99|543.99|546.23|544.23|545.99|543.99|19
1607717440000|2020-12-11 20:10:40|545.97|543.97|546|544|546.12|544.12|545.97|543.97|25
1607717450000|2020-12-11 20:10:50|546.03|544.03|546.1|544.1|546.11|544.11|545.96|543.96|31
1607717460000|2020-12-11 20:11:00|546.09|544.09|546.11|544.11|546.11|544.11|546.04|544.04|23
1607717470000|2020-12-11 20:11:10|546.12|544.12|546.18|544.18|546.24|544.24|546.1|544.1|20
1607717480000|2020-12-11 20:11:20|546.19|544.19|546.02|544.02|546.19|544.19|546.02|544.02|24
1607717490000|2020-12-11 20:11:30|546.03|544.03|545.79|543.79|546.03|544.03|545.78|543.78|28
1607717500000|2020-12-11 20:11:40|545.8|543.8|545.72|543.72|545.84|543.84|545.72|543.72|31
1607717510000|2020-12-11 20:11:50|545.71|543.71|545.96|543.96|545.98|543.98|545.67|543.67|24
1607717520000|2020-12-11 20:12:00|545.97|543.97|545.85|543.85|546.04|544.04|545.85|543.85|25
1607717530000|2020-12-11 20:12:10|545.86|543.86|545.96|543.96|545.98|543.98|545.86|543.86|26
1607717540000|2020-12-11 20:12:20|545.95|543.95|546.27|544.27|546.27|544.27|545.92|543.92|27
1607717550000|2020-12-11 20:12:30|546.28|544.28|546.28|544.28|546.43|544.43|546.27|544.27|32
1607717560000|2020-12-11 20:12:40|546.27|544.27|546.03|544.03|546.27|544.27|545.99|543.99|24
1607717570000|2020-12-11 20:12:50|546.02|544.02|545.94|543.94|546.03|544.03|545.94|543.94|25
1607717580000|2020-12-11 20:13:00|545.96|543.96|545.88|543.88|545.98|543.98|545.85|543.85|31
1607717590000|2020-12-11 20:13:10|545.89|543.89|545.91|543.91|545.93|543.93|545.81|543.81|18
1607717600000|2020-12-11 20:13:20|545.9|543.9|546.04|544.04|546.04|544.04|545.9|543.9|28
1607717610000|2020-12-11 20:13:30|546.02|544.02|545.89|543.89|546.05|544.05|545.89|543.89|19
1607717620000|2020-12-11 20:13:40|545.88|543.88|545.93|543.93|545.94|543.94|545.87|543.87|26
1607717630000|2020-12-11 20:13:50|545.94|543.94|546.02|544.02|546.02|544.02|545.91|543.91|24
1607717640000|2020-12-11 20:14:00|546.03|544.03|546.06|544.06|546.07|544.07|546.02|544.02|16
1607717650000|2020-12-11 20:14:10|546.12|544.12|546.24|544.24|546.3|544.3|546.12|544.12|29
1607717660000|2020-12-11 20:14:20|546.25|544.25|546.25|544.25|546.26|544.26|546.2|544.2|25
1607717670000|2020-12-11 20:14:30|546.24|544.24|546.23|544.23|546.26|544.26|546.22|544.22|18
1607717680000|2020-12-11 20:14:40|546.24|544.24|546.26|544.26|546.27|544.27|546.23|544.23|20
1607717690000|2020-12-11 20:14:50|546.27|544.27|546.26|544.26|546.27|544.27|546.24|544.24|16
1607717700000|2020-12-11 20:15:00|546.25|544.25|546.28|544.28|546.29|544.29|546.25|544.25|13
1607717710000|2020-12-11 20:15:10|546.27|544.27|546.29|544.29|546.29|544.29|546.24|544.24|9
1607717720000|2020-12-11 20:15:20|546.28|544.28|546.27|544.27|546.29|544.29|546.25|544.25|17
1607717730000|2020-12-11 20:15:30|546.28|544.28|546.51|544.51|546.51|544.51|546.27|544.27|17
1607717740000|2020-12-11 20:15:40|546.55|544.55|546.83|544.83|546.85|544.85|546.55|544.55|29
1607717750000|2020-12-11 20:15:50|546.82|544.82|546.8|544.8|546.83|544.83|546.8|544.8|17
1607717760000|2020-12-11 20:16:00|546.68|544.68|546.79|544.79|546.85|544.85|546.68|544.68|18
1607717770000|2020-12-11 20:16:10|546.81|544.81|546.9|544.9|546.9|544.9|546.8|544.8|24
1607717780000|2020-12-11 20:16:20|546.89|544.89|546.74|544.74|546.89|544.89|546.72|544.72|21
1607717790000|2020-12-11 20:16:30|546.73|544.73|546.65|544.65|546.74|544.74|546.59|544.59|25
1607717800000|2020-12-11 20:16:40|546.64|544.64|546.4|544.4|546.68|544.68|546.4|544.4|21
1607717810000|2020-12-11 20:16:50|546.43|544.43|546.4|544.4|546.43|544.43|546.37|544.37|21
1607717820000|2020-12-11 20:17:00|546.39|544.39|546.29|544.29|546.4|544.4|546.29|544.29|21
1607717830000|2020-12-11 20:17:10|546.28|544.28|546.22|544.22|546.31|544.31|546.2|544.2|16
1607717840000|2020-12-11 20:17:20|546.2|544.2|546.29|544.29|546.3|544.3|546.19|544.19|15
1607717850000|2020-12-11 20:17:30|546.3|544.3|546.59|544.59|546.59|544.59|546.29|544.29|16
1607717860000|2020-12-11 20:17:40|546.57|544.57|546.44|544.44|546.58|544.58|546.39|544.39|26
1607717870000|2020-12-11 20:17:50|546.47|544.47|546.52|544.52|546.54|544.54|546.43|544.43|20
1607717880000|2020-12-11 20:18:00|546.5|544.5|546.46|544.46|546.5|544.5|546.39|544.39|18
1607717890000|2020-12-11 20:18:10|546.44|544.44|546.41|544.41|546.48|544.48|546.41|544.41|28
1607717900000|2020-12-11 20:18:20|546.43|544.43|546.45|544.45|546.45|544.45|546.42|544.42|25
1607717910000|2020-12-11 20:18:30|546.44|544.44|546.39|544.39|546.46|544.46|546.38|544.38|14
1607717920000|2020-12-11 20:18:40|546.4|544.4|546.41|544.41|546.42|544.42|546.39|544.39|9
1607717930000|2020-12-11 20:18:50|546.42|544.42|546.56|544.56|546.61|544.61|546.42|544.42|20
1607717940000|2020-12-11 20:19:00|546.55|544.55|546.55|544.55|546.6|544.6|546.54|544.54|27
1607717950000|2020-12-11 20:19:10|546.57|544.57|546.44|544.44|546.58|544.58|546.44|544.44|16
1607717960000|2020-12-11 20:19:20|546.43|544.43|546.4|544.4|546.44|544.44|546.4|544.4|19
1607717970000|2020-12-11 20:19:30|546.41|544.41|546.4|544.4|546.45|544.45|546.39|544.39|17
1607717980000|2020-12-11 20:19:40|546.42|544.42|546.49|544.49|546.51|544.51|546.42|544.42|29
1607717990000|2020-12-11 20:19:50|546.48|544.48|546.49|544.49|546.49|544.49|546.46|544.46|15
1607718000000|2020-12-11 20:20:00|546.44|544.44|546.44|544.44|546.45|544.45|546.43|544.43|11
1607718010000|2020-12-11 20:20:10|546.43|544.43|546.56|544.56|546.56|544.56|546.43|544.43|24
1607718020000|2020-12-11 20:20:20|546.51|544.51|546.75|544.75|546.76|544.76|546.51|544.51|22
1607718030000|2020-12-11 20:20:30|546.73|544.73|546.84|544.84|546.86|544.86|546.7|544.7|18
1607718040000|2020-12-11 20:20:40|546.83|544.83|546.85|544.85|546.87|544.87|546.79|544.79|20
1607718050000|2020-12-11 20:20:50|546.84|544.84|547.19|545.19|547.19|545.19|546.84|544.84|24
1607718060000|2020-12-11 20:21:00|547.21|545.21|547.43|545.43|547.43|545.43|547.14|545.14|25
1607718070000|2020-12-11 20:21:10|547.54|545.54|547.62|545.62|547.62|545.62|547.53|545.53|17
1607718080000|2020-12-11 20:21:20|547.63|545.63|547.71|545.71|547.74|545.74|547.63|545.63|15
1607718090000|2020-12-11 20:21:30|547.72|545.72|547.58|545.58|547.73|545.73|547.58|545.58|16
1607718100000|2020-12-11 20:21:40|547.56|545.56|547.62|545.62|547.62|545.62|547.54|545.54|17
1607718110000|2020-12-11 20:21:50|547.61|545.61|547.66|545.66|547.67|545.67|547.59|545.59|17
1607718120000|2020-12-11 20:22:00|547.67|545.67|547.8|545.8|547.8|545.8|547.66|545.66|20
1607718130000|2020-12-11 20:22:10|547.79|545.79|547.91|545.91|547.92|545.92|547.79|545.79|7
1607718140000|2020-12-11 20:22:20|547.9|545.9|547.91|545.91|547.91|545.91|547.89|545.89|10
1607718150000|2020-12-11 20:22:30|547.89|545.89|547.76|545.76|547.91|545.91|547.76|545.76|13
1607718160000|2020-12-11 20:22:40|547.75|545.75|547.51|545.51|547.75|545.75|547.51|545.51|14
1607718170000|2020-12-11 20:22:50|547.5|545.5|547.36|545.36|547.55|545.55|547.34|545.34|23
1607718180000|2020-12-11 20:23:00|547.37|545.37|547.32|545.32|547.4|545.4|547.28|545.28|31
1607718190000|2020-12-11 20:23:10|547.33|545.33|547.25|545.25|547.33|545.33|547.23|545.23|23
1607718200000|2020-12-11 20:23:20|547.24|545.24|547.1|545.1|547.25|545.25|547.1|545.1|22
1607718210000|2020-12-11 20:23:30|547.14|545.14|547.21|545.21|547.21|545.21|547.13|545.13|13
1607718220000|2020-12-11 20:23:40|547.22|545.22|547.15|545.15|547.22|545.22|547.15|545.15|20
1607718230000|2020-12-11 20:23:50|547.16|545.16|547.2|545.2|547.21|545.21|547.15|545.15|20
1607718240000|2020-12-11 20:24:00|547.21|545.21|547.65|545.65|547.65|545.65|547.2|545.2|26
1607718250000|2020-12-11 20:24:10|547.64|545.64|547.62|545.62|547.67|545.67|547.61|545.61|20
1607718260000|2020-12-11 20:24:20|547.63|545.63|547.61|545.61|547.64|545.64|547.61|545.61|8
1607718270000|2020-12-11 20:24:30|547.6|545.6|547.64|545.64|547.65|545.65|547.6|545.6|19
1607718280000|2020-12-11 20:24:40|547.63|545.63|547.63|545.63|547.64|545.64|547.62|545.62|13
1607718290000|2020-12-11 20:24:50|547.62|545.62|547.62|545.62|547.63|545.63|547.6|545.6|22
1607718300000|2020-12-11 20:25:00|547.63|545.63|547.61|545.61|547.63|545.63|547.61|545.61|7
1607718310000|2020-12-11 20:25:10|547.6|545.6|547.63|545.63|547.63|545.63|547.58|545.58|11
1607718320000|2020-12-11 20:25:20|547.62|545.62|547.59|545.59|547.62|545.62|547.59|545.59|9
1607718330000|2020-12-11 20:25:30|547.6|545.6|547.59|545.59|547.6|545.6|547.57|545.57|12
1607718340000|2020-12-11 20:25:40|547.57|545.57|547.08|545.08|547.58|545.58|547.08|545.08|20
1607718350000|2020-12-11 20:25:50|547.09|545.09|546.99|544.99|547.1|545.1|546.92|544.92|18
1607718360000|2020-12-11 20:26:00|547|545|546.99|544.99|547|545|546.94|544.94|14
1607718370000|2020-12-11 20:26:10|547.01|545.01|547.12|545.12|547.12|545.12|547|545|14
1607718380000|2020-12-11 20:26:20|547.11|545.11|547.14|545.14|547.17|545.17|547.06|545.06|12
1607718390000|2020-12-11 20:26:30|547.15|545.15|547.15|545.15|547.2|545.2|547.13|545.13|15
1607718400000|2020-12-11 20:26:40|547.16|545.16|547.16|545.16|547.17|545.17|547.15|545.15|9
1607718410000|2020-12-11 20:26:50|547.15|545.15|547.21|545.21|547.21|545.21|547.15|545.15|13
1607718420000|2020-12-11 20:27:00|547.2|545.2|547.52|545.52|547.52|545.52|547.18|545.18|13
1607718430000|2020-12-11 20:27:10|547.55|545.55|547.58|545.58|547.59|545.59|547.48|545.48|18
1607718440000|2020-12-11 20:27:20|547.59|545.59|547.45|545.45|547.59|545.59|547.45|545.45|18
1607718450000|2020-12-11 20:27:30|547.46|545.46|547.45|545.45|547.46|545.46|547.42|545.42|16
1607718460000|2020-12-11 20:27:40|547.44|545.44|547.48|545.48|547.52|545.52|547.42|545.42|22
1607718470000|2020-12-11 20:27:50|547.49|545.49|547.45|545.45|547.49|545.49|547.45|545.45|7
1607718480000|2020-12-11 20:28:00|547.43|545.43|547.44|545.44|547.45|545.45|547.43|545.43|10
1607718490000|2020-12-11 20:28:10|547.45|545.45|547.49|545.49|547.5|545.5|547.45|545.45|9
1607718500000|2020-12-11 20:28:20|547.5|545.5|547.5|545.5|547.5|545.5|547.48|545.48|11
1607718510000|2020-12-11 20:28:30|547.49|545.49|547.51|545.51|547.51|545.51|547.49|545.49|4
1607718520000|2020-12-11 20:28:40|547.5|545.5|547.23|545.23|547.51|545.51|547.22|545.22|25
1607718530000|2020-12-11 20:28:50|547.21|545.21|547.26|545.26|547.26|545.26|547.21|545.21|6
1607718540000|2020-12-11 20:29:00|547.24|545.24|547.29|545.29|547.3|545.3|547.21|545.21|18
1607718550000|2020-12-11 20:29:10|547.3|545.3|547.31|545.31|547.32|545.32|547.29|545.29|11
1607718560000|2020-12-11 20:29:20|547.32|545.32|547.21|545.21|547.32|545.32|547.21|545.21|9
1607718570000|2020-12-11 20:29:30|547.24|545.24|547.18|545.18|547.24|545.24|547.13|545.13|21
1607718580000|2020-12-11 20:29:40|547.16|545.16|547.19|545.19|547.19|545.19|547.14|545.14|14
1607718590000|2020-12-11 20:29:50|547.2|545.2|547.19|545.19|547.21|545.21|547.17|545.17|14
1607718600000|2020-12-11 20:30:00|547.22|545.22|547.43|545.43|547.43|545.43|547.22|545.22|21
1607718610000|2020-12-11 20:30:10|547.42|545.42|547.41|545.41|547.45|545.45|547.41|545.41|19
1607718620000|2020-12-11 20:30:20|547.42|545.42|547.42|545.42|547.42|545.42|547.39|545.39|17
1607718630000|2020-12-11 20:30:30|547.41|545.41|547.48|545.48|547.5|545.5|547.38|545.38|19
1607718640000|2020-12-11 20:30:40|547.49|545.49|547.56|545.56|547.57|545.57|547.48|545.48|21
1607718650000|2020-12-11 20:30:50|547.55|545.55|547.53|545.53|547.56|545.56|547.53|545.53|15
1607718660000|2020-12-11 20:31:00|547.54|545.54|547.55|545.55|547.56|545.56|547.52|545.52|21
1607718670000|2020-12-11 20:31:10|547.54|545.54|547.53|545.53|547.56|545.56|547.52|545.52|18
1607718680000|2020-12-11 20:31:20|547.52|545.52|547.53|545.53|547.54|545.54|547.51|545.51|13
1607718690000|2020-12-11 20:31:30|547.54|545.54|547.53|545.53|547.55|545.55|547.53|545.53|8
1607718700000|2020-12-11 20:31:40|547.55|545.55|547.5|545.5|547.56|545.56|547.49|545.49|18
1607718710000|2020-12-11 20:31:50|547.49|545.49|547.47|545.47|547.52|545.52|547.47|545.47|11
1607718720000|2020-12-11 20:32:00|547.48|545.48|547.54|545.54|547.54|545.54|547.48|545.48|11
1607718730000|2020-12-11 20:32:10|547.55|545.55|547.83|545.83|547.86|545.86|547.53|545.53|25
1607718740000|2020-12-11 20:32:20|547.99|545.99|548.23|546.23|548.23|546.23|547.97|545.97|25
1607718750000|2020-12-11 20:32:30|548.16|546.16|548.32|546.32|548.32|546.32|548.16|546.16|27
1607718760000|2020-12-11 20:32:40|548.33|546.33|548.35|546.35|548.36|546.36|548.33|546.33|8
1607718770000|2020-12-11 20:32:50|548.32|546.32|548.11|546.11|548.32|546.32|548.1|546.1|18
1607718780000|2020-12-11 20:33:00|548.12|546.12|548.03|546.03|548.21|546.21|548.03|546.03|20
1607718790000|2020-12-11 20:33:10|548.02|546.02|548.06|546.06|548.13|546.13|548.01|546.01|17
1607718800000|2020-12-11 20:33:20|548.05|546.05|548.02|546.02|548.05|546.05|547.99|545.99|18
1607718810000|2020-12-11 20:33:30|548.01|546.01|547.51|545.51|548.03|546.03|547.5|545.5|24
1607718820000|2020-12-11 20:33:40|547.49|545.49|547.6|545.6|547.61|545.61|547.49|545.49|21
1607718830000|2020-12-11 20:33:50|547.59|545.59|547.59|545.59|547.61|545.61|547.59|545.59|7
1607718840000|2020-12-11 20:34:00|547.58|545.58|547.81|545.81|547.81|545.81|547.58|545.58|22
1607718850000|2020-12-11 20:34:10|547.9|545.9|548.15|546.15|548.23|546.23|547.9|545.9|31
1607718860000|2020-12-11 20:34:20|548.08|546.08|548.22|546.22|548.22|546.22|548.08|546.08|19
1607718870000|2020-12-11 20:34:30|548.21|546.21|548.29|546.29|548.31|546.31|548.21|546.21|20
1607718880000|2020-12-11 20:34:40|548.28|546.28|548.17|546.17|548.28|546.28|548.16|546.16|11
1607718890000|2020-12-11 20:34:50|548.18|546.18|548.08|546.08|548.19|546.19|548.05|546.05|16
1607718900000|2020-12-11 20:35:00|548.07|546.07|548.11|546.11|548.12|546.12|548.05|546.05|11
1607718910000|2020-12-11 20:35:10|548.1|546.1|548.23|546.23|548.23|546.23|548.1|546.1|13
1607718920000|2020-12-11 20:35:20|548.26|546.26|548.3|546.3|548.35|546.35|548.26|546.26|20
1607718930000|2020-12-11 20:35:30|548.29|546.29|548.18|546.18|548.3|546.3|548.18|546.18|13
1607718940000|2020-12-11 20:35:40|548.2|546.2|548.22|546.22|548.23|546.23|548.18|546.18|21
1607718950000|2020-12-11 20:35:50|548.21|546.21|548.25|546.25|548.25|546.25|548.18|546.18|11
1607718960000|2020-12-11 20:36:00|548.26|546.26|548.28|546.28|548.28|546.28|548.26|546.26|5
1607718970000|2020-12-11 20:36:10|548.27|546.27|548.26|546.26|548.3|546.3|548.25|546.25|11
1607718980000|2020-12-11 20:36:20|548.25|546.25|548.24|546.24|548.25|546.25|548.24|546.24|2
1607718990000|2020-12-11 20:36:30|548.25|546.25|548.09|546.09|548.25|546.25|548.09|546.09|12
1607719000000|2020-12-11 20:36:40|548.11|546.11|548.03|546.03|548.11|546.11|548.02|546.02|12
1607719010000|2020-12-11 20:36:50|547.94|545.94|547.95|545.95|547.95|545.95|547.92|545.92|12
1607719020000|2020-12-11 20:37:00|547.94|545.94|547.93|545.93|547.94|545.94|547.93|545.93|12
1607719030000|2020-12-11 20:37:10|547.95|545.95|548.01|546.01|548.04|546.04|547.93|545.93|20
1607719040000|2020-12-11 20:37:20|548.02|546.02|548.02|546.02|548.02|546.02|548.01|546.01|5
1607719050000|2020-12-11 20:37:30|548.01|546.01|547.81|545.81|548.02|546.02|547.81|545.81|10
1607719060000|2020-12-11 20:37:40|547.8|545.8|547.77|545.77|547.8|545.8|547.74|545.74|16
1607719070000|2020-12-11 20:37:50|547.76|545.76|547.86|545.86|547.87|545.87|547.71|545.71|20
1607719080000|2020-12-11 20:38:00|547.85|545.85|547.7|545.7|547.85|545.85|547.7|545.7|15
1607719090000|2020-12-11 20:38:10|547.72|545.72|547.82|545.82|547.89|545.89|547.72|545.72|20
1607719100000|2020-12-11 20:38:20|547.81|545.81|547.78|545.78|547.81|545.81|547.77|545.77|19
1607719110000|2020-12-11 20:38:30|547.79|545.79|547.79|545.79|547.83|545.83|547.79|545.79|19
1607719120000|2020-12-11 20:38:40|547.8|545.8|547.8|545.8|547.82|545.82|547.72|545.72|24
1607719130000|2020-12-11 20:38:50|547.81|545.81|547.84|545.84|547.84|545.84|547.8|545.8|13
1607719140000|2020-12-11 20:39:00|547.85|545.85|548.26|546.26|548.26|546.26|547.85|545.85|26
1607719150000|2020-12-11 20:39:10|548.27|546.27|548.33|546.33|548.33|546.33|548.26|546.26|9
1607719160000|2020-12-11 20:39:20|548.34|546.34|548.29|546.29|548.34|546.34|548.25|546.25|16
1607719170000|2020-12-11 20:39:30|548.28|546.28|548.26|546.26|548.28|546.28|548.25|546.25|14
1607719180000|2020-12-11 20:39:40|548.25|546.25|548.25|546.25|548.29|546.29|548.24|546.24|19
1607719190000|2020-12-11 20:39:50|548.26|546.26|548.27|546.27|548.27|546.27|548.25|546.25|12
1607719200000|2020-12-11 20:40:00|548.25|546.25|548.19|546.19|548.25|546.25|548.17|546.17|3
1607719210000|2020-12-11 20:40:10|548.2|546.2|548.07|546.07|548.2|546.2|548.07|546.07|19
1607719220000|2020-12-11 20:40:20|548.08|546.08|548.05|546.05|548.08|546.08|548.04|546.04|26
1607719230000|2020-12-11 20:40:30|548.08|546.08|548.04|546.04|548.1|546.1|548.03|546.03|11
1607719240000|2020-12-11 20:40:40|548.05|546.05|548.02|546.02|548.05|546.05|548.01|546.01|18
1607719250000|2020-12-11 20:40:50|548.01|546.01|548.02|546.02|548.03|546.03|548|546|14
1607719260000|2020-12-11 20:41:00|548.01|546.01|547.9|545.9|548.02|546.02|547.89|545.89|18
1607719270000|2020-12-11 20:41:10|547.91|545.91|547.9|545.9|547.91|545.91|547.9|545.9|12
1607719280000|2020-12-11 20:41:20|547.91|545.91|547.91|545.91|547.91|545.91|547.88|545.88|16
1607719290000|2020-12-11 20:41:30|547.9|545.9|547.88|545.88|547.9|545.9|547.87|545.87|7
1607719300000|2020-12-11 20:41:40|547.87|545.87|547.78|545.78|547.87|545.87|547.76|545.76|17
1607719310000|2020-12-11 20:41:50|547.79|545.79|547.77|545.77|547.79|545.79|547.72|545.72|8
1607719320000|2020-12-11 20:42:00|547.73|545.73|547.75|545.75|547.76|545.76|547.73|545.73|6
1607719330000|2020-12-11 20:42:10|547.73|545.73|547.77|545.77|547.77|545.77|547.73|545.73|15
1607719340000|2020-12-11 20:42:20|547.76|545.76|547.82|545.82|547.84|545.84|547.76|545.76|18
1607719350000|2020-12-11 20:42:30|547.81|545.81|547.83|545.83|547.83|545.83|547.8|545.8|11
1607719360000|2020-12-11 20:42:40|547.84|545.84|547.73|545.73|547.84|545.84|547.73|545.73|10
1607719370000|2020-12-11 20:42:50|547.74|545.74|547.69|545.69|547.77|545.77|547.66|545.66|15
1607719380000|2020-12-11 20:43:00|547.68|545.68|547.7|545.7|547.7|545.7|547.68|545.68|4
1607719390000|2020-12-11 20:43:10|547.68|545.68|547.73|545.73|547.74|545.74|547.68|545.68|11
1607719400000|2020-12-11 20:43:20|547.74|545.74|547.72|545.72|547.75|545.75|547.72|545.72|8
1607719410000|2020-12-11 20:43:30|547.73|545.73|547.68|545.68|547.73|545.73|547.66|545.66|22
1607719420000|2020-12-11 20:43:40|547.67|545.67|547.58|545.58|547.68|545.68|547.57|545.57|15
1607719430000|2020-12-11 20:43:50|547.57|545.57|547.58|545.58|547.61|545.61|547.55|545.55|18
1607719440000|2020-12-11 20:44:00|547.59|545.59|547.54|545.54|547.59|545.59|547.53|545.53|10
1607719450000|2020-12-11 20:44:10|547.55|545.55|547.54|545.54|547.55|545.55|547.53|545.53|20
1607719460000|2020-12-11 20:44:20|547.55|545.55|547.51|545.51|547.55|545.55|547.51|545.51|9
1607719470000|2020-12-11 20:44:30|547.52|545.52|547.53|545.53|547.53|545.53|547.51|545.51|6
1607719480000|2020-12-11 20:44:40|547.52|545.52|547.54|545.54|547.54|545.54|547.52|545.52|13
1607719490000|2020-12-11 20:44:50|547.52|545.52|547.51|545.51|547.52|545.52|547.51|545.51|2
1607719500000|2020-12-11 20:45:00|547.48|545.48|547.48|545.48|547.5|545.5|547.45|545.45|20
1607719510000|2020-12-11 20:45:10|547.47|545.47|547.5|545.5|547.5|545.5|547.47|545.47|8
1607719520000|2020-12-11 20:45:20|547.49|545.49|547.49|545.49|547.5|545.5|547.48|545.48|5
1607719530000|2020-12-11 20:45:30|547.48|545.48|547.47|545.47|547.48|545.48|547.47|545.47|2
1607719540000|2020-12-11 20:45:40|547.48|545.48|547.49|545.49|547.49|545.49|547.47|545.47|6
1607719550000|2020-12-11 20:45:50|547.48|545.48|547.43|545.43|547.48|545.48|547.39|545.39|9
1607719560000|2020-12-11 20:46:00|547.42|545.42|547.36|545.36|547.42|545.42|547.28|545.28|10
1607719570000|2020-12-11 20:46:10|547.38|545.38|547.05|545.05|547.38|545.38|547.03|545.03|25
1607719580000|2020-12-11 20:46:20|547.06|545.06|547.18|545.18|547.33|545.33|547|545|26
1607719590000|2020-12-11 20:46:30|547.21|545.21|546.79|544.79|547.21|545.21|546.76|544.76|27
1607719600000|2020-12-11 20:46:40|546.8|544.8|546.77|544.77|546.84|544.84|546.76|544.76|23
1607719610000|2020-12-11 20:46:50|546.79|544.79|546.65|544.65|546.83|544.83|546.64|544.64|20
1607719620000|2020-12-11 20:47:00|546.64|544.64|546.65|544.65|546.65|544.65|546.64|544.64|18
1607719630000|2020-12-11 20:47:10|546.66|544.66|546.64|544.64|546.66|544.66|546.61|544.61|23
1607719640000|2020-12-11 20:47:20|546.63|544.63|546.38|544.38|546.63|544.63|546.38|544.38|25
1607719650000|2020-12-11 20:47:30|546.36|544.36|546.33|544.33|546.4|544.4|546.3|544.3|22
1607719660000|2020-12-11 20:47:40|546.36|544.36|546.19|544.19|546.36|544.36|546.19|544.19|19
1607719670000|2020-12-11 20:47:50|546.2|544.2|546.42|544.42|546.42|544.42|546.18|544.18|24
1607719680000|2020-12-11 20:48:00|546.41|544.41|546.25|544.25|546.46|544.46|546.24|544.24|28
1607719690000|2020-12-11 20:48:10|546.24|544.24|546.13|544.13|546.27|544.27|546.12|544.12|28
1607719700000|2020-12-11 20:48:20|546.12|544.12|546.14|544.14|546.15|544.15|546.11|544.11|22
1607719710000|2020-12-11 20:48:30|546.15|544.15|546.13|544.13|546.15|544.15|546.1|544.1|20
1607719720000|2020-12-11 20:48:40|546.12|544.12|546.24|544.24|546.25|544.25|546.12|544.12|21
1607719730000|2020-12-11 20:48:50|546.22|544.22|546.21|544.21|546.23|544.23|546.2|544.2|14
1607719740000|2020-12-11 20:49:00|546.2|544.2|546.15|544.15|546.22|544.22|546.15|544.15|22
1607719750000|2020-12-11 20:49:10|546.14|544.14|546.17|544.17|546.23|544.23|546.12|544.12|16
1607719760000|2020-12-11 20:49:20|546.16|544.16|546.16|544.16|546.18|544.18|546.15|544.15|11
1607719770000|2020-12-11 20:49:30|546.15|544.15|546.18|544.18|546.2|544.2|546.14|544.14|10
1607719780000|2020-12-11 20:49:40|546.17|544.17|546.16|544.16|546.18|544.18|546.14|544.14|6
1607719790000|2020-12-11 20:49:50|546.14|544.14|546.14|544.14|546.16|544.16|546.14|544.14|6
1607719800000|2020-12-11 20:50:00|546.15|544.15|546.13|544.13|546.16|544.16|546.13|544.13|11
1607719810000|2020-12-11 20:50:10|546.14|544.14|546.23|544.23|546.24|544.24|546.13|544.13|19
1607719820000|2020-12-11 20:50:20|546.24|544.24|546.22|544.22|546.24|544.24|546.22|544.22|11
1607719830000|2020-12-11 20:50:30|546.23|544.23|546.24|544.24|546.24|544.24|546.22|544.22|10
1607719840000|2020-12-11 20:50:40|546.22|544.22|546.28|544.28|546.28|544.28|546.21|544.21|12
1607719850000|2020-12-11 20:50:50|546.27|544.27|546.24|544.24|546.29|544.29|546.24|544.24|10
1607719860000|2020-12-11 20:51:00|546.23|544.23|546.2|544.2|546.24|544.24|546.2|544.2|4
1607719870000|2020-12-11 20:51:10|546.18|544.18|546.19|544.19|546.19|544.19|546.16|544.16|8
1607719880000|2020-12-11 20:51:20|546.18|544.18|546.21|544.21|546.23|544.23|546.18|544.18|7
1607719890000|2020-12-11 20:51:30|546.2|544.2|546.21|544.21|546.21|544.21|546.2|544.2|2
1607719900000|2020-12-11 20:51:40|546.24|544.24|546.26|544.26|546.27|544.27|546.24|544.24|5
1607719910000|2020-12-11 20:51:50|546.25|544.25|546.28|544.28|546.28|544.28|546.25|544.25|12
1607719920000|2020-12-11 20:52:00|546.27|544.27|546.25|544.25|546.29|544.29|546.25|544.25|13
1607719930000|2020-12-11 20:52:10|546.26|544.26|546.24|544.24|546.26|544.26|546.23|544.23|13
1607719940000|2020-12-11 20:52:20|546.25|544.25|546.21|544.21|546.25|544.25|546.21|544.21|9
1607719950000|2020-12-11 20:52:30|546.2|544.2|546.21|544.21|546.22|544.22|546.19|544.19|13
1607719960000|2020-12-11 20:52:40|546.23|544.23|546.22|544.22|546.24|544.24|546.2|544.2|8
1607719970000|2020-12-11 20:52:50|546.23|544.23|546.23|544.23|546.27|544.27|546.23|544.23|9
1607719980000|2020-12-11 20:53:00|546.24|544.24|546.27|544.27|546.28|544.28|546.24|544.24|10
1607719990000|2020-12-11 20:53:10|546.28|544.28|546.27|544.27|546.28|544.28|546.26|544.26|13
1607720000000|2020-12-11 20:53:20|546.28|544.28|546.31|544.31|546.32|544.32|546.28|544.28|7
1607720010000|2020-12-11 20:53:30|546.32|544.32|546.42|544.42|546.42|544.42|546.32|544.32|10
1607720020000|2020-12-11 20:53:40|546.41|544.41|546.73|544.73|546.74|544.74|546.41|544.41|24
1607720030000|2020-12-11 20:53:50|546.77|544.77|547.09|545.09|547.12|545.12|546.77|544.77|26
1607720040000|2020-12-11 20:54:00|547.16|545.16|547.14|545.14|547.21|545.21|547.11|545.11|32
1607720050000|2020-12-11 20:54:10|547.13|545.13|547.18|545.18|547.18|545.18|547.08|545.08|17
1607720060000|2020-12-11 20:54:20|547.17|545.17|547.15|545.15|547.22|545.22|547.15|545.15|14
1607720070000|2020-12-11 20:54:30|547.16|545.16|547.12|545.12|547.18|545.18|547.12|545.12|11
1607720080000|2020-12-11 20:54:40|547.13|545.13|547.19|545.19|547.2|545.2|547.11|545.11|18
1607720090000|2020-12-11 20:54:50|547.17|545.17|547.18|545.18|547.19|545.19|547.17|545.17|10
1607720100000|2020-12-11 20:55:00|547.16|545.16|547.16|545.16|547.19|545.19|547.15|545.15|9
1607720110000|2020-12-11 20:55:10|547.18|545.18|547.19|545.19|547.19|545.19|547.16|545.16|8
1607720120000|2020-12-11 20:55:20|547.2|545.2|547.2|545.2|547.2|545.2|547.19|545.19|7
1607720130000|2020-12-11 20:55:30|547.21|545.21|547.36|545.36|547.37|545.37|547.21|545.21|10
1607720140000|2020-12-11 20:55:40|547.37|545.37|547.29|545.29|547.37|545.37|547.28|545.28|12
1607720150000|2020-12-11 20:55:50|547.26|545.26|547.28|545.28|547.29|545.29|547.2|545.2|18
1607720160000|2020-12-11 20:56:00|547.29|545.29|547.3|545.3|547.3|545.3|547.27|545.27|5
1607720170000|2020-12-11 20:56:10|547.32|545.32|547.38|545.38|547.38|545.38|547.32|545.32|8
1607720180000|2020-12-11 20:56:20|547.37|545.37|547.34|545.34|547.37|545.37|547.34|545.34|6
1607720190000|2020-12-11 20:56:30|547.35|545.35|547.34|545.34|547.35|545.35|547.33|545.33|3
1607720200000|2020-12-11 20:56:40|547.35|545.35|547.35|545.35|547.35|545.35|547.34|545.34|5
1607720220000|2020-12-11 20:57:00|547.37|545.37|547.45|545.45|547.57|545.57|547.37|545.37|18
1607720230000|2020-12-11 20:57:10|547.54|545.54|547.62|545.62|547.63|545.63|547.47|545.47|22
1607720240000|2020-12-11 20:57:20|547.61|545.61|547.65|545.65|547.66|545.66|547.61|545.61|13
1607720250000|2020-12-11 20:57:30|547.64|545.64|547.57|545.57|547.65|545.65|547.51|545.51|13
1607720260000|2020-12-11 20:57:40|547.56|545.56|547.54|545.54|547.56|545.56|547.51|545.51|19
1607720270000|2020-12-11 20:57:50|547.58|545.58|547.59|545.59|547.61|545.61|547.58|545.58|8
1607720280000|2020-12-11 20:58:00|547.61|545.61|547.63|545.63|547.66|545.66|547.6|545.6|21
1607720290000|2020-12-11 20:58:10|547.62|545.62|547.68|545.68|547.68|545.68|547.62|545.62|8
1607720300000|2020-12-11 20:58:20|547.69|545.69|547.7|545.7|547.7|545.7|547.68|545.68|6
1607720310000|2020-12-11 20:58:30|547.71|545.71|547.7|545.7|547.71|545.71|547.7|545.7|4
1607720320000|2020-12-11 20:58:40|547.71|545.71|547.76|545.76|547.77|545.77|547.71|545.71|6
1607720330000|2020-12-11 20:58:50|547.75|545.75|547.77|545.77|547.77|545.77|547.75|545.75|7
1607720350000|2020-12-11 20:59:10|547.76|545.76|547.79|545.79|547.79|545.79|547.73|545.73|11
1607720360000|2020-12-11 20:59:20|547.78|545.78|547.73|545.73|547.78|545.78|547.72|545.72|8
1607720370000|2020-12-11 20:59:30|547.72|545.72|547.73|545.73|547.73|545.73|547.72|545.72|2
1607720380000|2020-12-11 20:59:40|547.74|545.74|547.76|545.76|547.78|545.78|547.72|545.72|16
1607720390000|2020-12-11 20:59:50|547.75|545.75|547.74|545.74|547.76|545.76|547.74|545.74|5
1607720400000|2020-12-11 21:00:00|547.77|545.77|547.9|545.9|547.9|545.9|547.77|545.77|18
1607720410000|2020-12-11 21:00:10|547.91|545.91|547.88|545.88|547.91|545.91|547.88|545.88|7
1607720420000|2020-12-11 21:00:20|547.87|545.87|547.89|545.89|547.89|545.89|547.85|545.85|13
1607720430000|2020-12-11 21:00:30|547.88|545.88|547.89|545.89|547.9|545.9|547.85|545.85|12
1607720440000|2020-12-11 21:00:40|547.9|545.9|547.92|545.92|547.92|545.92|547.89|545.89|13
1607720450000|2020-12-11 21:00:50|547.91|545.91|547.92|545.92|547.93|545.93|547.91|545.91|4
1607720460000|2020-12-11 21:01:00|547.91|545.91|547.91|545.91|547.92|545.92|547.9|545.9|5
1607720470000|2020-12-11 21:01:10|547.92|545.92|547.91|545.91|547.92|545.92|547.91|545.91|4
1607720480000|2020-12-11 21:01:20|547.92|545.92|548.26|546.26|548.27|546.27|547.92|545.92|27
1607720490000|2020-12-11 21:01:30|548.29|546.29|548.4|546.4|548.44|546.44|548.29|546.29|25
1607720500000|2020-12-11 21:01:40|548.39|546.39|548.37|546.37|548.42|546.42|548.37|546.37|13
1607720510000|2020-12-11 21:01:50|548.39|546.39|548.36|546.36|548.4|546.4|548.36|546.36|17
1607720520000|2020-12-11 21:02:00|548.38|546.38|548.27|546.27|548.38|546.38|548.25|546.25|15
1607720530000|2020-12-11 21:02:10|548.28|546.28|548.4|546.4|548.4|546.4|548.28|546.28|23
1607720540000|2020-12-11 21:02:20|548.38|546.38|548.6|546.6|548.6|546.6|548.38|546.38|20
1607720550000|2020-12-11 21:02:30|548.59|546.59|548.7|546.7|548.74|546.74|548.56|546.56|14
1607720560000|2020-12-11 21:02:40|548.67|546.67|548.79|546.79|548.82|546.82|548.67|546.67|20
1607720570000|2020-12-11 21:02:50|548.8|546.8|548.65|546.65|548.8|546.8|548.62|546.62|28
1607720580000|2020-12-11 21:03:00|548.64|546.64|548.69|546.69|548.7|546.7|548.56|546.56|25
1607720590000|2020-12-11 21:03:10|548.68|546.68|548.85|546.85|548.9|546.9|548.68|546.68|18
1607720600000|2020-12-11 21:03:20|548.86|546.86|548.86|546.86|548.89|546.89|548.85|546.85|14
1607720610000|2020-12-11 21:03:30|548.83|546.83|548.9|546.9|548.91|546.91|548.78|546.78|17
1607720620000|2020-12-11 21:03:40|548.92|546.92|549.04|547.04|549.05|547.05|548.92|546.92|16
1607720630000|2020-12-11 21:03:50|549.03|547.03|549.22|547.22|549.23|547.23|549.03|547.03|24
1607720640000|2020-12-11 21:04:00|549.2|547.2|549.25|547.25|549.25|547.25|549.15|547.15|25
1607720650000|2020-12-11 21:04:10|549.24|547.24|549.27|547.27|549.37|547.37|549.24|547.24|21
1607720660000|2020-12-11 21:04:20|549.25|547.25|549.08|547.08|549.28|547.28|549.08|547.08|22
1607720670000|2020-12-11 21:04:30|549.07|547.07|549.16|547.16|549.2|547.2|549.07|547.07|26
1607720680000|2020-12-11 21:04:40|549.17|547.17|549.36|547.36|549.38|547.38|549.16|547.16|20
1607720690000|2020-12-11 21:04:50|549.37|547.37|549.28|547.28|549.38|547.38|549.27|547.27|13
1607720700000|2020-12-11 21:05:00|549.29|547.29|549.27|547.27|549.32|547.32|549.27|547.27|12
1607720710000|2020-12-11 21:05:10|549.26|547.26|549.24|547.24|549.28|547.28|549.24|547.24|15
1607720720000|2020-12-11 21:05:20|549.25|547.25|549.17|547.17|549.25|547.25|549.17|547.17|16
1607720730000|2020-12-11 21:05:30|549.16|547.16|549.07|547.07|549.17|547.17|549.07|547.07|10
1607720740000|2020-12-11 21:05:40|549.06|547.06|549.06|547.06|549.08|547.08|549.06|547.06|6
1607720750000|2020-12-11 21:05:50|549.07|547.07|549.12|547.12|549.12|547.12|549.07|547.07|7
1607720760000|2020-12-11 21:06:00|549.13|547.13|549.24|547.24|549.24|547.24|549.12|547.12|13
1607720770000|2020-12-11 21:06:10|549.3|547.3|549.24|547.24|549.3|547.3|549.24|547.24|15
1607720780000|2020-12-11 21:06:20|549.25|547.25|549.17|547.17|549.25|547.25|549.16|547.16|18
1607720790000|2020-12-11 21:06:30|549.16|547.16|549.19|547.19|549.19|547.19|549.16|547.16|12
1607720800000|2020-12-11 21:06:40|549.18|547.18|549.21|547.21|549.21|547.21|549.18|547.18|16
1607720810000|2020-12-11 21:06:50|549.2|547.2|549.21|547.21|549.21|547.21|549.18|547.18|12
1607720820000|2020-12-11 21:07:00|549.2|547.2|549.21|547.21|549.22|547.22|549.2|547.2|6
1607720830000|2020-12-11 21:07:10|549.2|547.2|549.2|547.2|549.21|547.21|549.2|547.2|7
1607720840000|2020-12-11 21:07:20|549.19|547.19|549.19|547.19|549.2|547.2|549.18|547.18|15
1607720850000|2020-12-11 21:07:30|549.23|547.23|549.26|547.26|549.3|547.3|549.23|547.23|14
1607720860000|2020-12-11 21:07:40|549.27|547.27|549.25|547.25|549.28|547.28|549.25|547.25|9
1607720870000|2020-12-11 21:07:50|549.26|547.26|549.45|547.45|549.45|547.45|549.25|547.25|18
1607720880000|2020-12-11 21:08:00|549.46|547.46|549.49|547.49|549.51|547.51|549.45|547.45|18
1607720890000|2020-12-11 21:08:10|549.48|547.48|549.48|547.48|549.49|547.49|549.47|547.47|16
1607720900000|2020-12-11 21:08:20|549.49|547.49|549.48|547.48|549.5|547.5|549.48|547.48|10
1607720910000|2020-12-11 21:08:30|549.47|547.47|549.48|547.48|549.48|547.48|549.47|547.47|6
1607720920000|2020-12-11 21:08:40|549.53|547.53|549.31|547.31|549.53|547.53|549.27|547.27|19
1607720930000|2020-12-11 21:08:50|549.32|547.32|549.38|547.38|549.38|547.38|549.32|547.32|5
1607720940000|2020-12-11 21:09:00|549.39|547.39|549.4|547.4|549.41|547.41|549.36|547.36|17
1607720950000|2020-12-11 21:09:10|549.41|547.41|549.4|547.4|549.42|547.42|549.38|547.38|12
1607720960000|2020-12-11 21:09:20|549.39|547.39|549.41|547.41|549.42|547.42|549.39|547.39|13
1607720970000|2020-12-11 21:09:30|549.42|547.42|549.27|547.27|549.42|547.42|549.24|547.24|14
1607720980000|2020-12-11 21:09:40|549.28|547.28|549.28|547.28|549.28|547.28|549.27|547.27|9
1607720990000|2020-12-11 21:09:50|549.29|547.29|549.26|547.26|549.29|547.29|549.24|547.24|7
1607721000000|2020-12-11 21:10:00|549.25|547.25|549.14|547.14|549.25|547.25|549.14|547.14|17
1607721010000|2020-12-11 21:10:10|549.15|547.15|548.96|546.96|549.15|547.15|548.95|546.95|14
1607721020000|2020-12-11 21:10:20|548.97|546.97|548.96|546.96|548.97|546.97|548.96|546.96|16
1607721030000|2020-12-11 21:10:30|548.97|546.97|549.07|547.07|549.07|547.07|548.97|546.97|12
1607721040000|2020-12-11 21:10:40|549.09|547.09|549.06|547.06|549.09|547.09|549.06|547.06|7
1607721050000|2020-12-11 21:10:50|549.05|547.05|549.05|547.05|549.05|547.05|549.04|547.04|11
1607721060000|2020-12-11 21:11:00|549.04|547.04|549.06|547.06|549.07|547.07|549.04|547.04|18
1607721070000|2020-12-11 21:11:10|549.07|547.07|549.08|547.08|549.08|547.08|549.04|547.04|19
1607721080000|2020-12-11 21:11:20|549.07|547.07|549.11|547.11|549.11|547.11|549.07|547.07|8
1607721090000|2020-12-11 21:11:30|549.12|547.12|549.13|547.13|549.14|547.14|549.1|547.1|13
1607721100000|2020-12-11 21:11:40|549.14|547.14|549.13|547.13|549.15|547.15|549.13|547.13|11
1607721110000|2020-12-11 21:11:50|549.14|547.14|548.97|546.97|549.14|547.14|548.94|546.94|11
1607721120000|2020-12-11 21:12:00|548.96|546.96|549.01|547.01|549.01|547.01|548.96|546.96|7
1607721130000|2020-12-11 21:12:10|549.02|547.02|549.15|547.15|549.16|547.16|549.01|547.01|21
1607721140000|2020-12-11 21:12:20|549.14|547.14|549.14|547.14|549.16|547.16|549.13|547.13|13
1607721150000|2020-12-11 21:12:30|549.15|547.15|549.14|547.14|549.16|547.16|549.13|547.13|10
1607721160000|2020-12-11 21:12:40|549.15|547.15|549.15|547.15|549.15|547.15|549.14|547.14|11
1607721170000|2020-12-11 21:12:50|549.14|547.14|549.12|547.12|549.16|547.16|549.11|547.11|14
1607721180000|2020-12-11 21:13:00|549.11|547.11|549.06|547.06|549.11|547.11|549.03|547.03|16
1607721190000|2020-12-11 21:13:10|549.05|547.05|549.06|547.06|549.07|547.07|549.04|547.04|7
1607721200000|2020-12-11 21:13:20|549.01|547.01|549.01|547.01|549.06|547.06|549|547|21
1607721210000|2020-12-11 21:13:30|549.02|547.02|548.97|546.97|549.02|547.02|548.95|546.95|20
1607721220000|2020-12-11 21:13:40|548.98|546.98|548.99|546.99|549.08|547.08|548.98|546.98|22
1607721230000|2020-12-11 21:13:50|548.97|546.97|548.95|546.95|549.01|547.01|548.95|546.95|14
1607721240000|2020-12-11 21:14:00|548.94|546.94|548.97|546.97|548.97|546.97|548.94|546.94|6
1607721250000|2020-12-11 21:14:10|548.96|546.96|548.93|546.93|548.97|546.97|548.93|546.93|14
1607721260000|2020-12-11 21:14:20|548.92|546.92|548.91|546.91|548.94|546.94|548.91|546.91|12
1607721270000|2020-12-11 21:14:30|548.92|546.92|548.95|546.95|548.95|546.95|548.92|546.92|6
1607721280000|2020-12-11 21:14:40|548.94|546.94|548.99|546.99|548.99|546.99|548.94|546.94|9
1607721290000|2020-12-11 21:14:50|549.02|547.02|549.02|547.02|549.05|547.05|549.01|547.01|17
1607721300000|2020-12-11 21:15:00|549.03|547.03|549.02|547.02|549.05|547.05|549.01|547.01|16
1607721310000|2020-12-11 21:15:10|549.01|547.01|548.9|546.9|549.04|547.04|548.9|546.9|18
1607721320000|2020-12-11 21:15:20|548.91|546.91|548.77|546.77|548.91|546.91|548.75|546.75|21
1607721330000|2020-12-11 21:15:30|548.76|546.76|548.68|546.68|548.77|546.77|548.64|546.64|20
1607721340000|2020-12-11 21:15:40|548.71|546.71|548.71|546.71|548.73|546.73|548.69|546.69|15
1607721350000|2020-12-11 21:15:50|548.7|546.7|548.67|546.67|548.71|546.71|548.66|546.66|17
1607721360000|2020-12-11 21:16:00|548.68|546.68|548.67|546.67|548.69|546.69|548.66|546.66|13
1607721370000|2020-12-11 21:16:10|548.66|546.66|548.67|546.67|548.69|546.69|548.65|546.65|11
1607721380000|2020-12-11 21:16:20|548.68|546.68|548.68|546.68|548.7|546.7|548.67|546.67|13
1607721390000|2020-12-11 21:16:30|548.69|546.69|548.81|546.81|548.81|546.81|548.69|546.69|13
1607721400000|2020-12-11 21:16:40|548.82|546.82|548.88|546.88|548.88|546.88|548.81|546.81|16
1607721410000|2020-12-11 21:16:50|548.87|546.87|548.82|546.82|548.89|546.89|548.81|546.81|16
1607721420000|2020-12-11 21:17:00|548.79|546.79|548.77|546.77|548.82|546.82|548.76|546.76|19
1607721430000|2020-12-11 21:17:10|548.78|546.78|548.81|546.81|548.81|546.81|548.76|546.76|11
1607721440000|2020-12-11 21:17:20|548.8|546.8|548.84|546.84|548.84|546.84|548.8|546.8|6
1607721450000|2020-12-11 21:17:30|548.86|546.86|548.84|546.84|548.86|546.86|548.84|546.84|4
1607721460000|2020-12-11 21:17:40|548.83|546.83|548.84|546.84|548.84|546.84|548.83|546.83|2
1607721470000|2020-12-11 21:17:50|548.83|546.83|548.73|546.73|548.83|546.83|548.7|546.7|12
1607721480000|2020-12-11 21:18:00|548.63|546.63|548.56|546.56|548.63|546.63|548.56|546.56|10
1607721490000|2020-12-11 21:18:10|548.58|546.58|548.35|546.35|548.58|546.58|548.33|546.33|24
1607721500000|2020-12-11 21:18:20|548.34|546.34|547.8|545.8|548.35|546.35|547.8|545.8|16
1607721510000|2020-12-11 21:18:30|547.81|545.81|547.71|545.71|547.81|545.81|547.71|545.71|17
1607721520000|2020-12-11 21:18:40|547.69|545.69|547.71|545.71|547.72|545.72|547.68|545.68|13
1607721530000|2020-12-11 21:18:50|547.66|545.66|547.66|545.66|547.71|545.71|547.63|545.63|14
1607721540000|2020-12-11 21:19:00|547.64|545.64|547.43|545.43|547.65|545.65|547.42|545.42|14
1607721550000|2020-12-11 21:19:10|547.44|545.44|547.44|545.44|547.44|545.44|547.44|545.44|1
1607721560000|2020-12-11 21:19:20|547.45|545.45|547.58|545.58|547.62|545.62|547.44|545.44|16
1607721570000|2020-12-11 21:19:30|547.59|545.59|547.58|545.58|547.59|545.59|547.58|545.58|12
1607721580000|2020-12-11 21:19:40|547.59|545.59|547.41|545.41|547.59|545.59|547.4|545.4|16
1607721590000|2020-12-11 21:19:50|547.42|545.42|547.41|545.41|547.43|545.43|547.39|545.39|6
1607721600000|2020-12-11 21:20:00|547.42|545.42|547.19|545.19|547.42|545.42|547.19|545.19|17
1607721610000|2020-12-11 21:20:10|547.18|545.18|547.18|545.18|547.2|545.2|547.18|545.18|9
1607721620000|2020-12-11 21:20:20|547.19|545.19|547.13|545.13|547.19|545.19|547.11|545.11|9
1607721630000|2020-12-11 21:20:30|547.1|545.1|547.09|545.09|547.11|545.11|547.09|545.09|5
1607721640000|2020-12-11 21:20:40|547.11|545.11|547.03|545.03|547.11|545.11|547|545|8
1607721650000|2020-12-11 21:20:50|547.02|545.02|546.97|544.97|547.04|545.04|546.97|544.97|18
1607721660000|2020-12-11 21:21:00|546.96|544.96|546.95|544.95|546.97|544.97|546.95|544.95|6
1607721670000|2020-12-11 21:21:10|546.96|544.96|546.95|544.95|546.96|544.96|546.94|544.94|4
1607721680000|2020-12-11 21:21:20|546.94|544.94|546.91|544.91|546.94|544.94|546.91|544.91|6
1607721690000|2020-12-11 21:21:30|546.92|544.92|546.92|544.92|546.92|544.92|546.92|544.92|1
1607721700000|2020-12-11 21:21:40|546.91|544.91|546.91|544.91|546.91|544.91|546.9|544.9|3
1607721710000|2020-12-11 21:21:50|546.9|544.9|546.87|544.87|546.91|544.91|546.86|544.86|8
1607721720000|2020-12-11 21:22:00|546.86|544.86|546.84|544.84|546.87|544.87|546.84|544.84|11
1607721730000|2020-12-11 21:22:10|546.85|544.85|546.83|544.83|546.85|544.85|546.83|544.83|6
1607721740000|2020-12-11 21:22:20|546.85|544.85|546.85|544.85|546.86|544.86|546.84|544.84|7
1607721750000|2020-12-11 21:22:30|546.84|544.84|546.79|544.79|546.85|544.85|546.79|544.79|3
1607721760000|2020-12-11 21:22:40|546.81|544.81|546.81|544.81|546.82|544.82|546.81|544.81|3
1607721770000|2020-12-11 21:22:50|546.8|544.8|546.77|544.77|546.8|544.8|546.77|544.77|6
1607721780000|2020-12-11 21:23:00|546.78|544.78|547.03|545.03|547.06|545.06|546.78|544.78|18
1607721790000|2020-12-11 21:23:10|547.07|545.07|546.95|544.95|547.07|545.07|546.93|544.93|15
1607721800000|2020-12-11 21:23:20|546.97|544.97|546.99|544.99|547.01|545.01|546.9|544.9|27
1607721810000|2020-12-11 21:23:30|546.98|544.98|546.91|544.91|547.03|545.03|546.91|544.91|15
1607721820000|2020-12-11 21:23:40|546.9|544.9|546.89|544.89|546.9|544.9|546.88|544.88|9
1607721830000|2020-12-11 21:23:50|546.88|544.88|546.89|544.89|546.89|544.89|546.87|544.87|10
1607721840000|2020-12-11 21:24:00|546.91|544.91|546.78|544.78|546.93|544.93|546.78|544.78|19
1607721850000|2020-12-11 21:24:10|546.79|544.79|546.78|544.78|546.79|544.79|546.78|544.78|2
1607721860000|2020-12-11 21:24:20|546.79|544.79|546.71|544.71|546.79|544.79|546.71|544.71|11
1607721870000|2020-12-11 21:24:30|546.58|544.58|545.96|543.96|546.59|544.59|545.96|543.96|28
1607721880000|2020-12-11 21:24:40|545.95|543.95|546|544|546|544|545.91|543.91|17
1607721890000|2020-12-11 21:24:50|545.99|543.99|545.93|543.93|546|544|545.93|543.93|13
1607721900000|2020-12-11 21:25:00|545.94|543.94|545.97|543.97|545.97|543.97|545.9|543.9|18
1607721910000|2020-12-11 21:25:10|545.96|543.96|545.95|543.95|545.97|543.97|545.94|543.94|14
1607721920000|2020-12-11 21:25:20|545.93|543.93|545.98|543.98|545.99|543.99|545.93|543.93|10
1607721930000|2020-12-11 21:25:30|545.99|543.99|546|544|546.01|544.01|545.98|543.98|14
1607721940000|2020-12-11 21:25:40|545.99|543.99|545.98|543.98|546|544|545.97|543.97|13
1607721950000|2020-12-11 21:25:50|545.99|543.99|546.06|544.06|546.06|544.06|545.96|543.96|18
1607721960000|2020-12-11 21:26:00|546.07|544.07|546.1|544.1|546.12|544.12|546.06|544.06|11
1607721970000|2020-12-11 21:26:10|546.09|544.09|546.03|544.03|546.09|544.09|545.98|543.98|11
1607721980000|2020-12-11 21:26:20|546.02|544.02|546.05|544.05|546.09|544.09|546.01|544.01|21
1607721990000|2020-12-11 21:26:30|546.06|544.06|546.04|544.04|546.06|544.06|546.02|544.02|21
1607722000000|2020-12-11 21:26:40|546.05|544.05|546.04|544.04|546.05|544.05|546.02|544.02|23
1607722010000|2020-12-11 21:26:50|546.05|544.05|546.05|544.05|546.06|544.06|546.03|544.03|20
1607722020000|2020-12-11 21:27:00|546.03|544.03|546.03|544.03|546.03|544.03|546.01|544.01|6
1607722030000|2020-12-11 21:27:10|546.02|544.02|546.01|544.01|546.03|544.03|546|544|12
1607722040000|2020-12-11 21:27:20|546|544|546.01|544.01|546.01|544.01|546|544|2
1607722050000|2020-12-11 21:27:30|546|544|545.75|543.75|546.01|544.01|545.72|543.72|22
1607722060000|2020-12-11 21:27:40|545.74|543.74|545.66|543.66|545.74|543.74|545.66|543.66|7
1607722070000|2020-12-11 21:27:50|545.67|543.67|545.66|543.66|545.68|543.68|545.66|543.66|6
1607722080000|2020-12-11 21:28:00|545.67|543.67|545.66|543.66|545.69|543.69|545.66|543.66|19
1607722090000|2020-12-11 21:28:10|545.65|543.65|545.51|543.51|545.65|543.65|545.51|543.51|16
1607722100000|2020-12-11 21:28:20|545.5|543.5|545.51|543.51|545.52|543.52|545.5|543.5|18
1607722110000|2020-12-11 21:28:30|545.5|543.5|545.42|543.42|545.52|543.52|545.42|543.42|19
1607722120000|2020-12-11 21:28:40|545.44|543.44|545.76|543.76|545.77|543.77|545.44|543.44|28
1607722130000|2020-12-11 21:28:50|545.75|543.75|545.78|543.78|545.88|543.88|545.75|543.75|22
1607722140000|2020-12-11 21:29:00|545.77|543.77|545.85|543.85|545.86|543.86|545.74|543.74|16
1607722150000|2020-12-11 21:29:10|545.86|543.86|545.87|543.87|545.87|543.87|545.83|543.83|11
1607722160000|2020-12-11 21:29:20|545.88|543.88|545.88|543.88|545.88|543.88|545.87|543.87|9
1607722170000|2020-12-11 21:29:30|545.86|543.86|545.89|543.89|545.89|543.89|545.85|543.85|15
1607722180000|2020-12-11 21:29:40|545.88|543.88|545.91|543.91|545.94|543.94|545.88|543.88|12
1607722190000|2020-12-11 21:29:50|545.89|543.89|545.93|543.93|545.93|543.93|545.89|543.89|9
1607722200000|2020-12-11 21:30:00|545.94|543.94|546.06|544.06|546.06|544.06|545.94|543.94|20
1607722210000|2020-12-11 21:30:10|546.08|544.08|546.16|544.16|546.16|544.16|546.04|544.04|18
1607722220000|2020-12-11 21:30:20|546.17|544.17|546.17|544.17|546.17|544.17|546.16|544.16|11
1607722230000|2020-12-11 21:30:30|546.16|544.16|546.17|544.17|546.18|544.18|546.08|544.08|15
1607722240000|2020-12-11 21:30:40|546.18|544.18|546.17|544.17|546.2|544.2|546.16|544.16|8
1607722250000|2020-12-11 21:30:50|546.18|544.18|546.23|544.23|546.23|544.23|546.16|544.16|10
1607722260000|2020-12-11 21:31:00|546.22|544.22|546.22|544.22|546.23|544.23|546.22|544.22|5
1607722270000|2020-12-11 21:31:10|546.23|544.23|546.44|544.44|546.44|544.44|546.21|544.21|19
1607722280000|2020-12-11 21:31:20|546.46|544.46|546.52|544.52|546.61|544.61|546.46|544.46|15
1607722290000|2020-12-11 21:31:30|546.51|544.51|546.53|544.53|546.58|544.58|546.47|544.47|20
1607722300000|2020-12-11 21:31:40|546.54|544.54|546.49|544.49|546.54|544.54|546.49|544.49|9
1607722310000|2020-12-11 21:31:50|546.47|544.47|546.52|544.52|546.53|544.53|546.47|544.47|17
1607722320000|2020-12-11 21:32:00|546.51|544.51|546.65|544.65|546.65|544.65|546.5|544.5|17
1607722330000|2020-12-11 21:32:10|546.66|544.66|546.61|544.61|546.66|544.66|546.59|544.59|19
1607722340000|2020-12-11 21:32:20|546.59|544.59|546.49|544.49|546.59|544.59|546.49|544.49|16
1607722350000|2020-12-11 21:32:30|546.48|544.48|546.43|544.43|546.5|544.5|546.37|544.37|24
1607722360000|2020-12-11 21:32:40|546.41|544.41|546.37|544.37|546.45|544.45|546.34|544.34|19
1607722370000|2020-12-11 21:32:50|546.36|544.36|546.53|544.53|546.53|544.53|546.35|544.35|17
1607722380000|2020-12-11 21:33:00|546.52|544.52|546.44|544.44|546.54|544.54|546.44|544.44|18
1607722390000|2020-12-11 21:33:10|546.45|544.45|546.45|544.45|546.45|544.45|546.44|544.44|11
1607722400000|2020-12-11 21:33:20|546.44|544.44|546.42|544.42|546.44|544.44|546.4|544.4|12
1607722410000|2020-12-11 21:33:30|546.43|544.43|546.69|544.69|546.73|544.73|546.43|544.43|20
1607722420000|2020-12-11 21:33:40|546.71|544.71|546.77|544.77|546.79|544.79|546.71|544.71|17
1607722430000|2020-12-11 21:33:50|546.78|544.78|546.75|544.75|546.78|544.78|546.74|544.74|15
1607722440000|2020-12-11 21:34:00|546.74|544.74|546.77|544.77|546.77|544.77|546.7|544.7|16
1607722450000|2020-12-11 21:34:10|546.76|544.76|546.75|544.75|546.77|544.77|546.74|544.74|24
1607722460000|2020-12-11 21:34:20|546.74|544.74|546.75|544.75|546.75|544.75|546.71|544.71|21
1607722470000|2020-12-11 21:34:30|546.76|544.76|546.69|544.69|546.76|544.76|546.68|544.68|17
1607722480000|2020-12-11 21:34:40|546.68|544.68|546.68|544.68|546.68|544.68|546.65|544.65|13
1607722490000|2020-12-11 21:34:50|546.66|544.66|546.68|544.68|546.69|544.69|546.65|544.65|17
1607722500000|2020-12-11 21:35:00|546.67|544.67|546.67|544.67|546.67|544.67|546.65|544.65|7
1607722510000|2020-12-11 21:35:10|546.66|544.66|546.91|544.91|546.91|544.91|546.66|544.66|17
1607722520000|2020-12-11 21:35:20|546.9|544.9|546.89|544.89|546.91|544.91|546.89|544.89|8
1607722530000|2020-12-11 21:35:30|546.9|544.9|546.89|544.89|546.91|544.91|546.88|544.88|10
1607722540000|2020-12-11 21:35:40|546.9|544.9|546.9|544.9|546.91|544.91|546.89|544.89|7
1607722550000|2020-12-11 21:35:50|546.91|544.91|546.92|544.92|546.93|544.93|546.91|544.91|10
1607722560000|2020-12-11 21:36:00|546.91|544.91|546.81|544.81|546.91|544.91|546.8|544.8|16
1607722570000|2020-12-11 21:36:10|546.8|544.8|546.82|544.82|546.82|544.82|546.79|544.79|11
1607722580000|2020-12-11 21:36:20|546.81|544.81|546.82|544.82|546.82|544.82|546.8|544.8|8
1607722590000|2020-12-11 21:36:30|546.84|544.84|546.9|544.9|546.9|544.9|546.84|544.84|14
1607722600000|2020-12-11 21:36:40|546.89|544.89|546.9|544.9|546.9|544.9|546.89|544.89|8
1607722610000|2020-12-11 21:36:50|546.89|544.89|546.91|544.91|546.92|544.92|546.87|544.87|15
1607722620000|2020-12-11 21:37:00|546.9|544.9|547.15|545.15|547.16|545.16|546.9|544.9|21
1607722630000|2020-12-11 21:37:10|547.13|545.13|547.14|545.14|547.19|545.19|547.13|545.13|23
1607722640000|2020-12-11 21:37:20|547.15|545.15|547.14|545.14|547.17|545.17|547.12|545.12|23
1607722650000|2020-12-11 21:37:30|547.13|545.13|547.41|545.41|547.54|545.54|547.13|545.13|30
1607722660000|2020-12-11 21:37:40|547.45|545.45|547.48|545.48|547.56|545.56|547.41|545.41|17
1607722670000|2020-12-11 21:37:50|547.44|545.44|547.54|545.54|547.54|545.54|547.43|545.43|9
1607722680000|2020-12-11 21:38:00|547.57|545.57|548.03|546.03|548.08|546.08|547.54|545.54|23
1607722690000|2020-12-11 21:38:10|548.38|546.38|548.37|546.37|548.41|546.41|548.24|546.24|29
1607722700000|2020-12-11 21:38:20|548.41|546.41|548.54|546.54|548.55|546.55|548.37|546.37|24
1607722710000|2020-12-11 21:38:30|548.53|546.53|548.36|546.36|548.58|546.58|548.33|546.33|25
1607722720000|2020-12-11 21:38:40|548.32|546.32|548.5|546.5|548.5|546.5|548.17|546.17|27
1607722730000|2020-12-11 21:38:50|548.52|546.52|548.5|546.5|548.6|546.6|548.5|546.5|31
1607722740000|2020-12-11 21:39:00|548.51|546.51|548.57|546.57|548.59|546.59|548.5|546.5|25
1607722750000|2020-12-11 21:39:10|548.58|546.58|548.45|546.45|548.58|546.58|548.44|546.44|15
1607722760000|2020-12-11 21:39:20|548.44|546.44|548.44|546.44|548.47|546.47|548.44|546.44|18
1607722770000|2020-12-11 21:39:30|548.45|546.45|548.2|546.2|548.46|546.46|548.2|546.2|22
1607722780000|2020-12-11 21:39:40|548.21|546.21|548.02|546.02|548.22|546.22|548.02|546.02|17
1607722790000|2020-12-11 21:39:50|548.03|546.03|548.08|546.08|548.08|546.08|548.03|546.03|19
1607722800000|2020-12-11 21:40:00|548.04|546.04|548.01|546.01|548.06|546.06|548|546|16
1607722810000|2020-12-11 21:40:10|548.02|546.02|548.12|546.12|548.14|546.14|548.01|546.01|21
1607722820000|2020-12-11 21:40:20|548.11|546.11|548.16|546.16|548.16|546.16|548.08|546.08|18
1607722830000|2020-12-11 21:40:30|548.18|546.18|548.19|546.19|548.22|546.22|548.15|546.15|24
1607722840000|2020-12-11 21:40:40|548.18|546.18|548.01|546.01|548.18|546.18|547.99|545.99|18
1607722850000|2020-12-11 21:40:50|547.99|545.99|548.02|546.02|548.02|546.02|547.98|545.98|7
1607722860000|2020-12-11 21:41:00|548.03|546.03|548.11|546.11|548.12|546.12|548.03|546.03|12
1607722870000|2020-12-11 21:41:10|548.12|546.12|548.13|546.13|548.13|546.13|548.09|546.09|17
1607722880000|2020-12-11 21:41:20|548.12|546.12|548.14|546.14|548.14|546.14|548.11|546.11|10
1607722890000|2020-12-11 21:41:30|548.13|546.13|548.15|546.15|548.15|546.15|548.13|546.13|9
1607722900000|2020-12-11 21:41:40|548.16|546.16|548.15|546.15|548.16|546.16|548.15|546.15|4
1607722910000|2020-12-11 21:41:50|548.16|546.16|548.47|546.47|548.5|546.5|548.15|546.15|19
1607722920000|2020-12-11 21:42:00|548.46|546.46|548.46|546.46|548.49|546.49|548.38|546.38|28
1607722930000|2020-12-11 21:42:10|548.47|546.47|548.48|546.48|548.49|546.49|548.45|546.45|9
1607722940000|2020-12-11 21:42:20|548.49|546.49|548.5|546.5|548.53|546.53|548.48|546.48|18
1607722950000|2020-12-11 21:42:30|548.49|546.49|548.44|546.44|548.5|546.5|548.42|546.42|17
1607722960000|2020-12-11 21:42:40|548.43|546.43|548.42|546.42|548.44|546.44|548.41|546.41|16
1607722970000|2020-12-11 21:42:50|548.41|546.41|548.52|546.52|548.54|546.54|548.41|546.41|20
1607722980000|2020-12-11 21:43:00|548.5|546.5|548.42|546.42|548.5|546.5|548.42|546.42|17
1607722990000|2020-12-11 21:43:10|548.43|546.43|548.41|546.41|548.43|546.43|548.41|546.41|11
1607723000000|2020-12-11 21:43:20|548.43|546.43|548.41|546.41|548.43|546.43|548.4|546.4|4
1607723010000|2020-12-11 21:43:30|548.36|546.36|548.35|546.35|548.36|546.36|548.34|546.34|6
1607723020000|2020-12-11 21:43:40|548.34|546.34|548.34|546.34|548.34|546.34|548.34|546.34|1
1607723030000|2020-12-11 21:43:50|548.33|546.33|548.18|546.18|548.33|546.33|548.14|546.14|21
1607723040000|2020-12-11 21:44:00|548.19|546.19|548.27|546.27|548.29|546.29|548.19|546.19|15
1607723050000|2020-12-11 21:44:10|548.29|546.29|548.3|546.3|548.3|546.3|548.28|546.28|10
1607723060000|2020-12-11 21:44:20|548.28|546.28|548.31|546.31|548.32|546.32|548.28|546.28|16
1607723070000|2020-12-11 21:44:30|548.32|546.32|548.3|546.3|548.32|546.32|548.28|546.28|8
1607723080000|2020-12-11 21:44:40|548.31|546.31|548.31|546.31|548.31|546.31|548.29|546.29|11
1607723090000|2020-12-11 21:44:50|548.3|546.3|548.33|546.33|548.34|546.34|548.29|546.29|12
1607723100000|2020-12-11 21:45:00|548.34|546.34|548.62|546.62|548.62|546.62|548.32|546.32|22
1607723110000|2020-12-11 21:45:10|548.65|546.65|548.7|546.7|548.81|546.81|548.65|546.65|23
1607723120000|2020-12-11 21:45:20|548.68|546.68|548.34|546.34|548.69|546.69|548.34|546.34|29
1607723130000|2020-12-11 21:45:30|548.26|546.26|548.39|546.39|548.39|546.39|548.26|546.26|23
1607723140000|2020-12-11 21:45:40|548.4|546.4|548.51|546.51|548.56|546.56|548.4|546.4|26
1607723150000|2020-12-11 21:45:50|548.5|546.5|548.5|546.5|548.51|546.51|548.5|546.5|19
1607723160000|2020-12-11 21:46:00|548.51|546.51|548.59|546.59|548.61|546.61|548.5|546.5|18
1607723170000|2020-12-11 21:46:10|548.58|546.58|548.73|546.73|548.73|546.73|548.57|546.57|18
1607723180000|2020-12-11 21:46:20|548.75|546.75|549.05|547.05|549.14|547.14|548.75|546.75|27
1607723190000|2020-12-11 21:46:30|548.99|546.99|548.63|546.63|548.99|546.99|548.63|546.63|34
1607723200000|2020-12-11 21:46:40|548.62|546.62|548.59|546.59|548.67|546.67|548.57|546.57|25
1607723210000|2020-12-11 21:46:50|548.61|546.61|548.47|546.47|548.62|546.62|548.47|546.47|25
1607723220000|2020-12-11 21:47:00|548.46|546.46|548.34|546.34|548.46|546.46|548.31|546.31|23
1607723230000|2020-12-11 21:47:10|548.33|546.33|548.35|546.35|548.35|546.35|548.33|546.33|7
1607723240000|2020-12-11 21:47:20|548.34|546.34|548.57|546.57|548.69|546.69|548.34|546.34|29
1607723250000|2020-12-11 21:47:30|548.6|546.6|548.43|546.43|548.6|546.6|548.43|546.43|9
1607723260000|2020-12-11 21:47:40|548.41|546.41|548.28|546.28|548.41|546.41|548.28|546.28|10
1607723270000|2020-12-11 21:47:50|548.24|546.24|548.55|546.55|548.55|546.55|548.22|546.22|26
1607723280000|2020-12-11 21:48:00|548.54|546.54|548.63|546.63|548.66|546.66|548.53|546.53|22
1607723290000|2020-12-11 21:48:10|548.64|546.64|548.53|546.53|548.64|546.64|548.49|546.49|24
1607723300000|2020-12-11 21:48:20|548.52|546.52|548.34|546.34|548.53|546.53|548.34|546.34|15
1607723310000|2020-12-11 21:48:30|548.36|546.36|548.4|546.4|548.45|546.45|548.33|546.33|27
1607723320000|2020-12-11 21:48:40|548.39|546.39|548.39|546.39|548.42|546.42|548.37|546.37|11
1607723330000|2020-12-11 21:48:50|548.38|546.38|548.37|546.37|548.39|546.39|548.37|546.37|18
1607723340000|2020-12-11 21:49:00|548.38|546.38|548.46|546.46|548.48|546.48|548.36|546.36|19
1607723350000|2020-12-11 21:49:10|548.47|546.47|548.46|546.46|548.48|546.48|548.46|546.46|6
1607723360000|2020-12-11 21:49:20|548.49|546.49|548.44|546.44|548.51|546.51|548.44|546.44|17
1607723370000|2020-12-11 21:49:30|548.45|546.45|548.31|546.31|548.45|546.45|548.26|546.26|15
1607723380000|2020-12-11 21:49:40|548.32|546.32|548.46|546.46|548.46|546.46|548.32|546.32|14
1607723390000|2020-12-11 21:49:50|548.47|546.47|548.48|546.48|548.5|546.5|548.47|546.47|8
1607723400000|2020-12-11 21:50:00|548.49|546.49|548.5|546.5|548.51|546.51|548.47|546.47|13
1607723410000|2020-12-11 21:50:10|548.49|546.49|548.44|546.44|548.49|546.49|548.43|546.43|7
1607723420000|2020-12-11 21:50:20|548.49|546.49|548.54|546.54|548.54|546.54|548.49|546.49|9
1607723430000|2020-12-11 21:50:30|548.53|546.53|548.49|546.49|548.53|546.53|548.49|546.49|4
1607723440000|2020-12-11 21:50:40|548.48|546.48|548.45|546.45|548.48|546.48|548.44|546.44|8
1607723450000|2020-12-11 21:50:50|548.46|546.46|548.43|546.43|548.46|546.46|548.41|546.41|6
1607723460000|2020-12-11 21:51:00|548.44|546.44|548.64|546.64|548.64|546.64|548.44|546.44|12
1607723480000|2020-12-11 21:51:20|548.65|546.65|549.04|547.04|549.04|547.04|548.64|546.64|18
1607723490000|2020-12-11 21:51:30|549.1|547.1|548.89|546.89|549.15|547.15|548.88|546.88|30
1607723500000|2020-12-11 21:51:40|548.87|546.87|548.87|546.87|548.89|546.89|548.83|546.83|22
1607723510000|2020-12-11 21:51:50|548.86|546.86|548.89|546.89|548.89|546.89|548.84|546.84|20
1607723520000|2020-12-11 21:52:00|548.91|546.91|548.96|546.96|548.98|546.98|548.88|546.88|18
1607723530000|2020-12-11 21:52:10|548.97|546.97|549.27|547.27|549.28|547.28|548.87|546.87|30
1607723540000|2020-12-11 21:52:20|549.29|547.29|549.38|547.38|549.43|547.43|549.28|547.28|21
1607723550000|2020-12-11 21:52:30|549.41|547.41|549.47|547.47|549.51|547.51|549.38|547.38|13
1607723560000|2020-12-11 21:52:40|549.48|547.48|549.41|547.41|549.51|547.51|549.3|547.3|26
1607723570000|2020-12-11 21:52:50|549.38|547.38|549.39|547.39|549.45|547.45|549.35|547.35|14
1607723580000|2020-12-11 21:53:00|549.4|547.4|549.53|547.53|549.55|547.55|549.39|547.39|25
1607723590000|2020-12-11 21:53:10|549.54|547.54|549.61|547.61|549.7|547.7|549.52|547.52|23
1607723600000|2020-12-11 21:53:20|549.59|547.59|549.63|547.63|549.63|547.63|549.54|547.54|19
1607723610000|2020-12-11 21:53:30|549.65|547.65|550.09|548.09|550.12|548.12|549.63|547.63|27
1607723620000|2020-12-11 21:53:40|550.12|548.12|550.1|548.1|550.15|548.15|550.06|548.06|29
1607723630000|2020-12-11 21:53:50|550.09|548.09|550.2|548.2|550.24|548.24|550.09|548.09|21
1607723640000|2020-12-11 21:54:00|550.19|548.19|550.24|548.24|550.24|548.24|550.18|548.18|18
1607723650000|2020-12-11 21:54:10|550.25|548.25|550.25|548.25|550.25|548.25|550.24|548.24|3
1607723660000|2020-12-11 21:54:20|550.22|548.22|550.32|548.32|550.34|548.34|550.22|548.22|12
1607723670000|2020-12-11 21:54:30|550.33|548.33|550.33|548.33|550.34|548.34|550.31|548.31|11
1607723680000|2020-12-11 21:54:40|550.34|548.34|550.31|548.31|550.35|548.35|550.29|548.29|13
1607723690000|2020-12-11 21:54:50|550.3|548.3|550.38|548.38|550.38|548.38|550.3|548.3|9
1607723700000|2020-12-11 21:55:00|550.4|548.4|550.43|548.43|550.54|548.54|550.4|548.4|22
1607723710000|2020-12-11 21:55:10|550.42|548.42|550.46|548.46|550.48|548.48|550.41|548.41|20
1607723720000|2020-12-11 21:55:20|550.48|548.48|550.52|548.52|550.52|548.52|550.46|548.46|10
1607723730000|2020-12-11 21:55:30|550.54|548.54|550.51|548.51|550.55|548.55|550.51|548.51|9
1607723740000|2020-12-11 21:55:40|550.49|548.49|550.51|548.51|550.51|548.51|550.44|548.44|23
1607723750000|2020-12-11 21:55:50|550.53|548.53|550.48|548.48|550.55|548.55|550.48|548.48|18
1607723760000|2020-12-11 21:56:00|550.49|548.49|550.49|548.49|550.5|548.5|550.47|548.47|15
1607723770000|2020-12-11 21:56:10|550.48|548.48|550.48|548.48|550.49|548.49|550.46|548.46|13
1607723780000|2020-12-11 21:56:20|550.47|548.47|550.54|548.54|550.55|548.55|550.46|548.46|20
1607723790000|2020-12-11 21:56:30|550.53|548.53|550.64|548.64|550.65|548.65|550.52|548.52|20
1607723800000|2020-12-11 21:56:40|550.65|548.65|550.64|548.64|550.65|548.65|550.63|548.63|17
1607723810000|2020-12-11 21:56:50|550.65|548.65|550.53|548.53|550.67|548.67|550.53|548.53|19
1607723820000|2020-12-11 21:57:00|550.46|548.46|550.38|548.38|550.46|548.46|550.38|548.38|19
1607723830000|2020-12-11 21:57:10|550.4|548.4|550.48|548.48|550.49|548.49|550.37|548.37|18
1607723840000|2020-12-11 21:57:20|550.49|548.49|550.45|548.45|550.52|548.52|550.45|548.45|14
1607723850000|2020-12-11 21:57:30|550.46|548.46|550.44|548.44|550.46|548.46|550.44|548.44|4
1607723860000|2020-12-11 21:57:40|550.43|548.43|550.41|548.41|550.44|548.44|550.39|548.39|12
1607723870000|2020-12-11 21:57:50|550.42|548.42|550.43|548.43|550.43|548.43|550.39|548.39|17
1607723880000|2020-12-11 21:58:00|550.45|548.45|550.52|548.52|550.54|548.54|550.45|548.45|16
1607723890000|2020-12-11 21:58:10|550.53|548.53|550.49|548.49|550.53|548.53|550.48|548.48|19
1607723900000|2020-12-11 21:58:20|550.51|548.51|550.41|548.41|550.51|548.51|550.38|548.38|16
1607723910000|2020-12-11 21:58:30|550.4|548.4|550.47|548.47|550.47|548.47|550.37|548.37|21
1607723920000|2020-12-11 21:58:40|550.44|548.44|550.5|548.5|550.5|548.5|550.43|548.43|11
1607723930000|2020-12-11 21:58:50|550.49|548.49|550.44|548.44|550.49|548.49|550.43|548.43|10
1607760060000|2020-12-12 08:01:00|561.02|559.02|561.03|559.03|561.05|559.05|561|559|22
1607760070000|2020-12-12 08:01:10|561.04|559.04|560.92|558.92|561.08|559.08|560.91|558.91|25
1607760080000|2020-12-12 08:01:20|560.87|558.87|560.8|558.8|560.87|558.87|560.78|558.78|21
1607760090000|2020-12-12 08:01:30|560.81|558.81|560.88|558.88|560.91|558.91|560.79|558.79|22
1607760100000|2020-12-12 08:01:40|560.85|558.85|560.86|558.86|560.88|558.88|560.85|558.85|21
1607760110000|2020-12-12 08:01:50|560.88|558.88|560.85|558.85|560.88|558.88|560.82|558.82|22
1607760120000|2020-12-12 08:02:00|560.86|558.86|560.98|558.98|561.02|559.02|560.84|558.84|29
1607760130000|2020-12-12 08:02:10|561.01|559.01|560.96|558.96|561.02|559.02|560.96|558.96|22
1607760140000|2020-12-12 08:02:20|560.95|558.95|561.06|559.06|561.08|559.08|560.94|558.94|23
1607760150000|2020-12-12 08:02:30|561.07|559.07|561.48|559.48|561.48|559.48|561.07|559.07|29
1607760160000|2020-12-12 08:02:40|561.49|559.49|561.58|559.58|561.61|559.61|561.48|559.48|30
1607760170000|2020-12-12 08:02:50|561.59|559.59|561.54|559.54|561.6|559.6|561.53|559.53|19
1607760180000|2020-12-12 08:03:00|561.55|559.55|561.57|559.57|561.6|559.6|561.53|559.53|29
1607760190000|2020-12-12 08:03:10|561.58|559.58|561.47|559.47|561.58|559.58|561.46|559.46|20
1607760200000|2020-12-12 08:03:20|561.46|559.46|561.38|559.38|561.49|559.49|561.38|559.38|15
1607760210000|2020-12-12 08:03:30|561.37|559.37|561.2|559.2|561.38|559.38|561.19|559.19|28
1607760220000|2020-12-12 08:03:40|561.22|559.22|561.37|559.37|561.39|559.39|561.22|559.22|19
1607760230000|2020-12-12 08:03:50|561.38|559.38|561.51|559.51|561.56|559.56|561.37|559.37|21
1607760240000|2020-12-12 08:04:00|561.49|559.49|561.71|559.71|561.71|559.71|561.48|559.48|23
1607760250000|2020-12-12 08:04:10|561.7|559.7|561.65|559.65|561.74|559.74|561.63|559.63|28
1607760260000|2020-12-12 08:04:20|561.66|559.66|561.66|559.66|561.83|559.83|561.64|559.64|28
1607760270000|2020-12-12 08:04:30|561.65|559.65|561.44|559.44|561.65|559.65|561.43|559.43|21
1607760280000|2020-12-12 08:04:40|561.43|559.43|561.43|559.43|561.56|559.56|561.42|559.42|20
1607760290000|2020-12-12 08:04:50|561.42|559.42|561.31|559.31|561.42|559.42|561.29|559.29|16
1607760300000|2020-12-12 08:05:00|561.18|559.18|560.95|558.95|561.19|559.19|560.95|558.95|15
1607760310000|2020-12-12 08:05:10|560.94|558.94|560.94|558.94|560.94|558.94|560.89|558.89|16
1607760320000|2020-12-12 08:05:20|560.92|558.92|560.77|558.77|560.94|558.94|560.77|558.77|22
1607760330000|2020-12-12 08:05:30|560.78|558.78|560.46|558.46|560.8|558.8|560.46|558.46|13
1607760340000|2020-12-12 08:05:40|560.48|558.48|560.57|558.57|560.57|558.57|560.47|558.47|16
1607760350000|2020-12-12 08:05:50|560.55|558.55|560.56|558.56|560.59|558.59|560.55|558.55|18
1607760360000|2020-12-12 08:06:00|560.55|558.55|560.6|558.6|560.62|558.62|560.55|558.55|16
1607760370000|2020-12-12 08:06:10|560.61|558.61|560.8|558.8|560.83|558.83|560.6|558.6|19
1607760380000|2020-12-12 08:06:20|560.76|558.76|560.72|558.72|560.81|558.81|560.72|558.72|16
1607760390000|2020-12-12 08:06:30|560.7|558.7|560.65|558.65|560.7|558.7|560.65|558.65|12
1607760400000|2020-12-12 08:06:40|560.66|558.66|560.6|558.6|560.74|558.74|560.59|558.59|15
1607760410000|2020-12-12 08:06:50|560.58|558.58|560.45|558.45|560.58|558.58|560.45|558.45|17
1607760420000|2020-12-12 08:07:00|560.43|558.43|560.42|558.42|560.43|558.43|560.4|558.4|9
1607760430000|2020-12-12 08:07:10|560.41|558.41|560.37|558.37|560.42|558.42|560.36|558.36|11
1607760440000|2020-12-12 08:07:20|560.35|558.35|560.39|558.39|560.42|558.42|560.34|558.34|16
1607760450000|2020-12-12 08:07:30|560.38|558.38|560.64|558.64|560.64|558.64|560.38|558.38|10
1607760460000|2020-12-12 08:07:40|560.63|558.63|560.64|558.64|560.65|558.65|560.62|558.62|22
1607760470000|2020-12-12 08:07:50|560.65|558.65|560.63|558.63|560.65|558.65|560.58|558.58|19
1607760480000|2020-12-12 08:08:00|560.61|558.61|560.6|558.6|560.63|558.63|560.58|558.58|19
1607760490000|2020-12-12 08:08:10|560.61|558.61|560.41|558.41|560.61|558.61|560.4|558.4|22
1607760500000|2020-12-12 08:08:20|560.44|558.44|560.51|558.51|560.51|558.51|560.41|558.41|15
1607760510000|2020-12-12 08:08:30|560.49|558.49|560.45|558.45|560.5|558.5|560.44|558.44|22
1607760520000|2020-12-12 08:08:40|560.43|558.43|560.45|558.45|560.46|558.46|560.43|558.43|16
1607760530000|2020-12-12 08:08:50|560.46|558.46|560.7|558.7|560.71|558.71|560.46|558.46|15
1607760540000|2020-12-12 08:09:00|560.71|558.71|560.93|558.93|560.95|558.95|560.71|558.71|22
1607760550000|2020-12-12 08:09:10|560.96|558.96|561.24|559.24|561.26|559.26|560.96|558.96|20
1607760560000|2020-12-12 08:09:20|561.23|559.23|561.15|559.15|561.26|559.26|561.14|559.14|18
1607760570000|2020-12-12 08:09:30|561.16|559.16|560.95|558.95|561.16|559.16|560.95|558.95|29
1607760580000|2020-12-12 08:09:40|560.94|558.94|560.98|558.98|560.98|558.98|560.94|558.94|15
1607760590000|2020-12-12 08:09:50|560.99|558.99|560.81|558.81|560.99|558.99|560.8|558.8|16
1607760600000|2020-12-12 08:10:00|560.82|558.82|560.67|558.67|560.88|558.88|560.67|558.67|18
1607760610000|2020-12-12 08:10:10|560.65|558.65|560.41|558.41|560.68|558.68|560.39|558.39|23
1607760620000|2020-12-12 08:10:20|560.4|558.4|560.39|558.39|560.4|558.4|560.32|558.32|23
1607760630000|2020-12-12 08:10:30|560.4|558.4|560.33|558.33|560.4|558.4|560.3|558.3|18
1607760640000|2020-12-12 08:10:40|560.34|558.34|560.93|558.93|560.93|558.93|560.33|558.33|27
1607760650000|2020-12-12 08:10:50|560.94|558.94|560.96|558.96|560.96|558.96|560.89|558.89|21
1607760660000|2020-12-12 08:11:00|560.97|558.97|560.89|558.89|560.98|558.98|560.88|558.88|20
1607760670000|2020-12-12 08:11:10|560.88|558.88|560.94|558.94|560.96|558.96|560.88|558.88|17
1607760680000|2020-12-12 08:11:20|560.92|558.92|560.5|558.5|560.93|558.93|560.5|558.5|24
1607760690000|2020-12-12 08:11:30|560.51|558.51|560.55|558.55|560.57|558.57|560.5|558.5|22
1607760700000|2020-12-12 08:11:40|560.54|558.54|560.46|558.46|560.54|558.54|560.46|558.46|18
1607760710000|2020-12-12 08:11:50|560.48|558.48|560.42|558.42|560.48|558.48|560.4|558.4|17
1607760720000|2020-12-12 08:12:00|560.44|558.44|560.49|558.49|560.49|558.49|560.4|558.4|19
1607760730000|2020-12-12 08:12:10|560.47|558.47|560.45|558.45|560.48|558.48|560.42|558.42|14
1607760740000|2020-12-12 08:12:20|560.47|558.47|560.49|558.49|560.51|558.51|560.45|558.45|15
1607760750000|2020-12-12 08:12:30|560.5|558.5|560.42|558.42|560.5|558.5|560.4|558.4|21
1607760760000|2020-12-12 08:12:40|560.41|558.41|560.44|558.44|560.49|558.49|560.4|558.4|20
1607760770000|2020-12-12 08:12:50|560.43|558.43|560.42|558.42|560.44|558.44|560.41|558.41|16
1607760780000|2020-12-12 08:13:00|560.41|558.41|560.29|558.29|560.42|558.42|560.29|558.29|15
1607760790000|2020-12-12 08:13:10|560.27|558.27|560.2|558.2|560.29|558.29|560.2|558.2|17
1607760800000|2020-12-12 08:13:20|560.18|558.18|560.01|558.01|560.18|558.18|560|558|12
1607760810000|2020-12-12 08:13:30|560.04|558.04|559.98|557.98|560.08|558.08|559.95|557.95|26
1607760820000|2020-12-12 08:13:40|559.97|557.97|559.95|557.95|559.98|557.98|559.94|557.94|13
1607760830000|2020-12-12 08:13:50|559.96|557.96|559.93|557.93|559.96|557.96|559.93|557.93|9
1607760840000|2020-12-12 08:14:00|559.94|557.94|559.92|557.92|559.94|557.94|559.92|557.92|7
1607760850000|2020-12-12 08:14:10|559.93|557.93|559.91|557.91|559.93|557.93|559.91|557.91|5
1607760860000|2020-12-12 08:14:20|559.92|557.92|559.91|557.91|559.92|557.92|559.91|557.91|4
1607760870000|2020-12-12 08:14:30|559.92|557.92|559.91|557.91|559.92|557.92|559.91|557.91|4
1607760880000|2020-12-12 08:14:40|559.92|557.92|559.88|557.88|559.92|557.92|559.87|557.87|5
1607760890000|2020-12-12 08:14:50|559.89|557.89|559.86|557.86|559.89|557.89|559.86|557.86|13
1607760900000|2020-12-12 08:15:00|559.87|557.87|559.88|557.88|559.88|557.88|559.87|557.87|4
1607760910000|2020-12-12 08:15:10|559.87|557.87|559.9|557.9|559.95|557.95|559.87|557.87|5
1607760920000|2020-12-12 08:15:20|559.89|557.89|559.9|557.9|559.91|557.91|559.89|557.89|6
1607760930000|2020-12-12 08:15:30|559.89|557.89|559.63|557.63|559.9|557.9|559.63|557.63|19
1607760940000|2020-12-12 08:15:40|559.59|557.59|559.37|557.37|559.59|557.59|559.31|557.31|21
1607760950000|2020-12-12 08:15:50|559.38|557.38|559.35|557.35|559.45|557.45|559.32|557.32|18
1607760960000|2020-12-12 08:16:00|559.33|557.33|559.28|557.28|559.34|557.34|559.28|557.28|19
1607760970000|2020-12-12 08:16:10|559.23|557.23|559.2|557.2|559.25|557.25|559.19|557.19|15
1607760980000|2020-12-12 08:16:20|559.21|557.21|559.25|557.25|559.35|557.35|559.21|557.21|17
1607760990000|2020-12-12 08:16:30|559.24|557.24|559.23|557.23|559.25|557.25|559.23|557.23|13
1607761000000|2020-12-12 08:16:40|559.24|557.24|559.18|557.18|559.24|557.24|559.17|557.17|14
1607761010000|2020-12-12 08:16:50|559.17|557.17|559.24|557.24|559.26|557.26|559.17|557.17|16
1607761020000|2020-12-12 08:17:00|559.23|557.23|559.21|557.21|559.26|557.26|559.2|557.2|17
1607761030000|2020-12-12 08:17:10|559.22|557.22|559.22|557.22|559.23|557.23|559.21|557.21|7
1607761040000|2020-12-12 08:17:20|559.21|557.21|559.28|557.28|559.28|557.28|559.21|557.21|8
1607761050000|2020-12-12 08:17:30|559.29|557.29|559.25|557.25|559.3|557.3|559.25|557.25|12
1607761060000|2020-12-12 08:17:40|559.26|557.26|559.18|557.18|559.26|557.26|559.17|557.17|15
1607761070000|2020-12-12 08:17:50|559.17|557.17|559.1|557.1|559.17|557.17|559.08|557.08|5
1607761080000|2020-12-12 08:18:00|559.09|557.09|558.87|556.87|559.1|557.1|558.84|556.84|10
1607761090000|2020-12-12 08:18:10|558.85|556.85|558.64|556.64|558.85|556.85|558.64|556.64|15
1607761100000|2020-12-12 08:18:20|558.65|556.65|558.64|556.64|558.65|556.65|558.62|556.62|12
1607761110000|2020-12-12 08:18:30|558.63|556.63|558.6|556.6|558.63|556.63|558.59|556.59|5
1607761120000|2020-12-12 08:18:40|558.59|556.59|558.94|556.94|558.94|556.94|558.59|556.59|17
1607761130000|2020-12-12 08:18:50|558.91|556.91|559.02|557.02|559.08|557.08|558.91|556.91|30
1607761140000|2020-12-12 08:19:00|559.05|557.05|559.1|557.1|559.13|557.13|559.04|557.04|26
1607761150000|2020-12-12 08:19:10|559.11|557.11|559.08|557.08|559.15|557.15|559.08|557.08|23
1607761160000|2020-12-12 08:19:20|559.06|557.06|558.98|556.98|559.06|557.06|558.92|556.92|16
1607761170000|2020-12-12 08:19:30|558.97|556.97|558.99|556.99|559.04|557.04|558.95|556.95|27
1607761180000|2020-12-12 08:19:40|559.01|557.01|559.06|557.06|559.14|557.14|558.99|556.99|21
1607761190000|2020-12-12 08:19:50|559.07|557.07|559.04|557.04|559.08|557.08|559.02|557.02|33
1607761200000|2020-12-12 08:20:00|559.02|557.02|558.99|556.99|559.06|557.06|558.97|556.97|23
1607761210000|2020-12-12 08:20:10|559.01|557.01|558.99|556.99|559.03|557.03|558.98|556.98|21
1607761220000|2020-12-12 08:20:20|559|557|558.95|556.95|559.04|557.04|558.92|556.92|23
1607761230000|2020-12-12 08:20:30|558.79|556.79|558.69|556.69|558.79|556.79|558.67|556.67|23
1607761240000|2020-12-12 08:20:40|558.68|556.68|558.3|556.3|558.68|556.68|558.27|556.27|26
1607761250000|2020-12-12 08:20:50|558.29|556.29|558.29|556.29|558.31|556.31|558.24|556.24|22
1607761260000|2020-12-12 08:21:00|558.28|556.28|558.42|556.42|558.49|556.49|558.27|556.27|31
1607761270000|2020-12-12 08:21:10|558.4|556.4|558.34|556.34|558.41|556.41|558.34|556.34|21
1607761280000|2020-12-12 08:21:20|558.35|556.35|558.35|556.35|558.36|556.36|558.34|556.34|12
1607761290000|2020-12-12 08:21:30|558.34|556.34|558.53|556.53|558.54|556.54|558.34|556.34|19
1607761300000|2020-12-12 08:21:40|558.5|556.5|558.44|556.44|558.5|556.5|558.43|556.43|21
1607761310000|2020-12-12 08:21:50|558.43|556.43|558.4|556.4|558.44|556.44|558.34|556.34|22
1607761320000|2020-12-12 08:22:00|558.42|556.42|558.46|556.46|558.47|556.47|558.41|556.41|22
1607761330000|2020-12-12 08:22:10|558.47|556.47|558.46|556.46|558.47|556.47|558.45|556.45|20
1607761340000|2020-12-12 08:22:20|558.45|556.45|558.43|556.43|558.46|556.46|558.42|556.42|20
1607761350000|2020-12-12 08:22:30|558.4|556.4|558.41|556.41|558.43|556.43|558.39|556.39|14
1607761360000|2020-12-12 08:22:40|558.43|556.43|558.46|556.46|558.48|556.48|558.41|556.41|16
1607761370000|2020-12-12 08:22:50|558.47|556.47|558.45|556.45|558.47|556.47|558.44|556.44|18
1607761380000|2020-12-12 08:23:00|558.44|556.44|558.49|556.49|558.5|556.5|558.43|556.43|13
1607761390000|2020-12-12 08:23:10|558.48|556.48|558.49|556.49|558.5|556.5|558.47|556.47|14
1607761400000|2020-12-12 08:23:20|558.48|556.48|558.49|556.49|558.5|556.5|558.48|556.48|13
1607761410000|2020-12-12 08:23:30|558.5|556.5|558.52|556.52|558.52|556.52|558.49|556.49|11
1607761420000|2020-12-12 08:23:40|558.5|556.5|558.49|556.49|558.5|556.5|558.49|556.49|2
1607761430000|2020-12-12 08:23:50|558.5|556.5|558.5|556.5|558.52|556.52|558.48|556.48|18
1607761440000|2020-12-12 08:24:00|558.49|556.49|558.44|556.44|558.49|556.49|558.43|556.43|10
1607761450000|2020-12-12 08:24:10|558.46|556.46|558.41|556.41|558.46|556.46|558.4|556.4|13
1607761460000|2020-12-12 08:24:20|558.43|556.43|558.51|556.51|558.51|556.51|558.4|556.4|13
1607761470000|2020-12-12 08:24:30|558.49|556.49|558.49|556.49|558.5|556.5|558.46|556.46|8
1607761480000|2020-12-12 08:24:40|558.5|556.5|558.5|556.5|558.5|556.5|558.46|556.46|12
1607761490000|2020-12-12 08:24:50|558.51|556.51|558.53|556.53|558.53|556.53|558.48|556.48|15
1607761500000|2020-12-12 08:25:00|558.5|556.5|558.48|556.48|558.5|556.5|558.46|556.46|12
1607761510000|2020-12-12 08:25:10|558.47|556.47|558.48|556.48|558.48|556.48|558.46|556.46|12
1607761520000|2020-12-12 08:25:20|558.47|556.47|558.48|556.48|558.49|556.49|558.46|556.46|14
1607761530000|2020-12-12 08:25:30|558.47|556.47|558.36|556.36|558.48|556.48|558.35|556.35|15
1607761540000|2020-12-12 08:25:40|558.37|556.37|558.39|556.39|558.42|556.42|558.36|556.36|20
1607761550000|2020-12-12 08:25:50|558.38|556.38|558.37|556.37|558.4|556.4|558.37|556.37|14
1607761560000|2020-12-12 08:26:00|558.41|556.41|558.36|556.36|558.41|556.41|558.35|556.35|26
1607761570000|2020-12-12 08:26:10|558.37|556.37|558.4|556.4|558.44|556.44|558.37|556.37|18
1607761580000|2020-12-12 08:26:20|558.41|556.41|558.7|556.7|558.71|556.71|558.41|556.41|20
1607761590000|2020-12-12 08:26:30|558.69|556.69|558.82|556.82|558.84|556.84|558.66|556.66|16
1607761600000|2020-12-12 08:26:40|558.83|556.83|558.99|556.99|558.99|556.99|558.82|556.82|11
1607761610000|2020-12-12 08:26:50|558.98|556.98|559.05|557.05|559.05|557.05|558.98|556.98|9
1607761620000|2020-12-12 08:27:00|559.04|557.04|559.03|557.03|559.05|557.05|559.03|557.03|14
1607761630000|2020-12-12 08:27:10|559.06|557.06|558.96|556.96|559.06|557.06|558.92|556.92|17
1607761640000|2020-12-12 08:27:20|558.97|556.97|558.97|556.97|558.97|556.97|558.96|556.96|3
1607761650000|2020-12-12 08:27:30|558.96|556.96|558.94|556.94|558.98|556.98|558.92|556.92|13
1607761660000|2020-12-12 08:27:40|558.95|556.95|559|557|559.01|557.01|558.95|556.95|8
1607761670000|2020-12-12 08:27:50|559.01|557.01|558.99|556.99|559.01|557.01|558.98|556.98|6
1607761680000|2020-12-12 08:28:00|559.03|557.03|559.03|557.03|559.05|557.05|559.01|557.01|18
1607761690000|2020-12-12 08:28:10|559.02|557.02|559.09|557.09|559.09|557.09|559.02|557.02|7
1607761700000|2020-12-12 08:28:20|559.1|557.1|559.05|557.05|559.1|557.1|559.03|557.03|21
1607761710000|2020-12-12 08:28:30|559.04|557.04|559.05|557.05|559.06|557.06|559.04|557.04|11
1607761720000|2020-12-12 08:28:40|559.06|557.06|559.07|557.07|559.07|557.07|559.03|557.03|12
1607761730000|2020-12-12 08:28:50|559.06|557.06|559.08|557.08|559.09|557.09|559.06|557.06|4
1607761740000|2020-12-12 08:29:00|559.09|557.09|559.07|557.07|559.09|557.09|559.04|557.04|15
1607761750000|2020-12-12 08:29:10|559.06|557.06|559.1|557.1|559.11|557.11|559.04|557.04|13
1607761760000|2020-12-12 08:29:20|559.08|557.08|559.06|557.06|559.09|557.09|559.06|557.06|11
1607761770000|2020-12-12 08:29:30|559.07|557.07|559.06|557.06|559.07|557.07|559.05|557.05|4
1607761780000|2020-12-12 08:29:40|559.08|557.08|559.08|557.08|559.08|557.08|559.05|557.05|9
1607761790000|2020-12-12 08:29:50|559.07|557.07|559.07|557.07|559.08|557.08|559.05|557.05|8
1607761800000|2020-12-12 08:30:00|559.05|557.05|558.83|556.83|559.05|557.05|558.82|556.82|18
1607761810000|2020-12-12 08:30:10|558.84|556.84|558.78|556.78|558.84|556.84|558.77|556.77|6
1607761820000|2020-12-12 08:30:20|558.77|556.77|558.73|556.73|558.78|556.78|558.71|556.71|15
1607761830000|2020-12-12 08:30:30|558.74|556.74|558.71|556.71|558.75|556.75|558.7|556.7|17
1607761840000|2020-12-12 08:30:40|558.7|556.7|558.63|556.63|558.72|556.72|558.63|556.63|20
1607761850000|2020-12-12 08:30:50|558.62|556.62|558.62|556.62|558.64|556.64|558.62|556.62|9
1607761860000|2020-12-12 08:31:00|558.61|556.61|558.33|556.33|558.61|556.61|558.29|556.29|27
1607761870000|2020-12-12 08:31:10|558.34|556.34|558.06|556.06|558.34|556.34|558.06|556.06|23
1607761880000|2020-12-12 08:31:20|558.08|556.08|558.06|556.06|558.12|556.12|558.05|556.05|24
1607761890000|2020-12-12 08:31:30|558.07|556.07|557.98|555.98|558.09|556.09|557.98|555.98|14
1607761900000|2020-12-12 08:31:40|557.99|555.99|557.58|555.58|557.99|555.99|557.58|555.58|24
1607761910000|2020-12-12 08:31:50|557.55|555.55|557.55|555.55|557.62|555.62|557.5|555.5|15
1607761920000|2020-12-12 08:32:00|557.53|555.53|557.52|555.52|557.56|555.56|557.46|555.46|20
1607761930000|2020-12-12 08:32:10|557.51|555.51|557.52|555.52|557.52|555.52|557.5|555.5|13
1607761940000|2020-12-12 08:32:20|557.5|555.5|557.72|555.72|557.74|555.74|557.49|555.49|27
1607761950000|2020-12-12 08:32:30|557.73|555.73|557.72|555.72|557.74|555.74|557.69|555.69|25
1607761960000|2020-12-12 08:32:40|557.73|555.73|557.82|555.82|557.9|555.9|557.72|555.72|25
1607761970000|2020-12-12 08:32:50|557.83|555.83|557.83|555.83|557.9|555.9|557.82|555.82|23
1607761980000|2020-12-12 08:33:00|557.82|555.82|557.47|555.47|557.83|555.83|557.47|555.47|28
1607761990000|2020-12-12 08:33:10|557.48|555.48|557.6|555.6|557.62|555.62|557.47|555.47|29
1607762000000|2020-12-12 08:33:20|557.61|555.61|557.56|555.56|557.62|555.62|557.54|555.54|24
1607762010000|2020-12-12 08:33:30|557.54|555.54|557.53|555.53|557.56|555.56|557.48|555.48|24
1607762020000|2020-12-12 08:33:40|557.52|555.52|557.53|555.53|557.54|555.54|557.52|555.52|21
1607762030000|2020-12-12 08:33:50|557.54|555.54|557.54|555.54|557.55|555.55|557.52|555.52|14
1607762040000|2020-12-12 08:34:00|557.55|555.55|557.63|555.63|557.64|555.64|557.53|555.53|12
1607762050000|2020-12-12 08:34:10|557.64|555.64|557.64|555.64|557.68|555.68|557.63|555.63|12
1607762060000|2020-12-12 08:34:20|557.62|555.62|557.6|555.6|557.62|555.62|557.59|555.59|11
1607762070000|2020-12-12 08:34:30|557.59|555.59|557.57|555.57|557.59|555.59|557.56|555.56|12
1607762080000|2020-12-12 08:34:40|557.56|555.56|557.68|555.68|557.69|555.69|557.55|555.55|23
1607762090000|2020-12-12 08:34:50|557.65|555.65|557.74|555.74|557.81|555.81|557.65|555.65|15
1607762100000|2020-12-12 08:35:00|557.73|555.73|557.66|555.66|557.74|555.74|557.66|555.66|19
1607762110000|2020-12-12 08:35:10|557.67|555.67|557.7|555.7|557.71|555.71|557.57|555.57|13
1607762120000|2020-12-12 08:35:20|557.71|555.71|557.72|555.72|557.73|555.73|557.7|555.7|15
1607762130000|2020-12-12 08:35:30|557.71|555.71|557.73|555.73|557.75|555.75|557.71|555.71|5
1607762140000|2020-12-12 08:35:40|557.74|555.74|557.75|555.75|557.77|555.77|557.73|555.73|8
1607762160000|2020-12-12 08:36:00|557.77|555.77|557.76|555.76|557.78|555.78|557.75|555.75|11
1607762170000|2020-12-12 08:36:10|557.77|555.77|557.74|555.74|557.77|555.77|557.74|555.74|6
1607762180000|2020-12-12 08:36:20|557.75|555.75|557.75|555.75|557.76|555.76|557.75|555.75|5
1607762190000|2020-12-12 08:36:30|557.77|555.77|557.77|555.77|557.77|555.77|557.76|555.76|3
1607762220000|2020-12-12 08:37:00|557.76|555.76|557.79|555.79|557.8|555.8|557.76|555.76|10
1607762230000|2020-12-12 08:37:10|557.78|555.78|557.78|555.78|557.79|555.79|557.78|555.78|9
1607762240000|2020-12-12 08:37:20|557.79|555.79|557.78|555.78|557.79|555.79|557.78|555.78|10
1607762250000|2020-12-12 08:37:30|557.79|555.79|557.82|555.82|557.85|555.85|557.79|555.79|13
1607762260000|2020-12-12 08:37:40|557.83|555.83|557.83|555.83|557.84|555.84|557.82|555.82|5
1607762270000|2020-12-12 08:37:50|557.82|555.82|557.82|555.82|557.82|555.82|557.82|555.82|1
1607762280000|2020-12-12 08:38:00|557.81|555.81|557.82|555.82|557.82|555.82|557.81|555.81|2
1607762290000|2020-12-12 08:38:10|557.81|555.81|557.71|555.71|557.81|555.81|557.71|555.71|10
1607762300000|2020-12-12 08:38:20|557.7|555.7|557.7|555.7|557.71|555.71|557.7|555.7|5
1607762310000|2020-12-12 08:38:30|557.71|555.71|557.72|555.72|557.72|555.72|557.71|555.71|2
1607762320000|2020-12-12 08:38:40|557.74|555.74|557.75|555.75|557.75|555.75|557.71|555.71|10
1607762330000|2020-12-12 08:38:50|557.77|555.77|557.81|555.81|557.85|555.85|557.77|555.77|17
1607762340000|2020-12-12 08:39:00|557.84|555.84|557.68|555.68|557.85|555.85|557.67|555.67|27
1607762350000|2020-12-12 08:39:10|557.7|555.7|557.7|555.7|557.72|555.72|557.68|555.68|8
1607762360000|2020-12-12 08:39:20|557.72|555.72|557.81|555.81|557.82|555.82|557.7|555.7|13
1607762370000|2020-12-12 08:39:30|557.8|555.8|557.81|555.81|557.82|555.82|557.79|555.79|10
1607762380000|2020-12-12 08:39:40|557.84|555.84|557.84|555.84|557.84|555.84|557.8|555.8|9
1607762390000|2020-12-12 08:39:50|557.85|555.85|557.85|555.85|557.89|555.89|557.85|555.85|10
1607762400000|2020-12-12 08:40:00|557.86|555.86|557.83|555.83|557.86|555.86|557.81|555.81|16
1607762410000|2020-12-12 08:40:10|557.84|555.84|557.8|555.8|557.86|555.86|557.79|555.79|21
1607762420000|2020-12-12 08:40:20|557.79|555.79|557.76|555.76|557.8|555.8|557.76|555.76|6
1607762430000|2020-12-12 08:40:30|557.77|555.77|557.52|555.52|557.77|555.77|557.51|555.51|18
1607762440000|2020-12-12 08:40:40|557.51|555.51|557.5|555.5|557.52|555.52|557.48|555.48|10
1607762450000|2020-12-12 08:40:50|557.51|555.51|557.37|555.37|557.52|555.52|557.37|555.37|20
1607762460000|2020-12-12 08:41:00|557.36|555.36|557.36|555.36|557.37|555.37|557.34|555.34|14
1607762470000|2020-12-12 08:41:10|557.4|555.4|557.51|555.51|557.59|555.59|557.4|555.4|26
1607762480000|2020-12-12 08:41:20|557.52|555.52|557.36|555.36|557.52|555.52|557.36|555.36|17
1607762490000|2020-12-12 08:41:30|557.37|555.37|557.4|555.4|557.41|555.41|557.35|555.35|16
1607762500000|2020-12-12 08:41:40|557.39|555.39|557.3|555.3|557.4|555.4|557.29|555.29|15
1607762510000|2020-12-12 08:41:50|557.31|555.31|557.31|555.31|557.32|555.32|557.31|555.31|3
1607762520000|2020-12-12 08:42:00|557.32|555.32|557.32|555.32|557.33|555.33|557.31|555.31|9
1607762530000|2020-12-12 08:42:10|557.33|555.33|557.31|555.31|557.33|555.33|557.31|555.31|3
1607762540000|2020-12-12 08:42:20|557.32|555.32|557.35|555.35|557.35|555.35|557.32|555.32|14
1607762550000|2020-12-12 08:42:30|557.37|555.37|557.67|555.67|557.67|555.67|557.37|555.37|16
1607762560000|2020-12-12 08:42:40|557.68|555.68|557.5|555.5|557.68|555.68|557.5|555.5|13
1607762570000|2020-12-12 08:42:50|557.48|555.48|557.46|555.46|557.48|555.48|557.46|555.46|3
1607762580000|2020-12-12 08:43:00|557.47|555.47|557.4|555.4|557.47|555.47|557.4|555.4|4
1607762590000|2020-12-12 08:43:10|557.41|555.41|557.46|555.46|557.46|555.46|557.41|555.41|12
1607762600000|2020-12-12 08:43:20|557.44|555.44|557.46|555.46|557.47|555.47|557.44|555.44|7
1607762610000|2020-12-12 08:43:30|557.47|555.47|557.45|555.45|557.47|555.47|557.44|555.44|13
1607762620000|2020-12-12 08:43:40|557.44|555.44|557.44|555.44|557.45|555.45|557.44|555.44|5
1607762630000|2020-12-12 08:43:50|557.45|555.45|557.44|555.44|557.45|555.45|557.44|555.44|4
1607762640000|2020-12-12 08:44:00|557.43|555.43|557.44|555.44|557.45|555.45|557.43|555.43|8
1607762650000|2020-12-12 08:44:10|557.43|555.43|557.44|555.44|557.44|555.44|557.43|555.43|2
1607762660000|2020-12-12 08:44:20|557.46|555.46|557.45|555.45|557.46|555.46|557.44|555.44|8
1607762670000|2020-12-12 08:44:30|557.46|555.46|557.47|555.47|557.47|555.47|557.42|555.42|9
1607762680000|2020-12-12 08:44:40|557.48|555.48|557.46|555.46|557.48|555.48|557.45|555.45|7
1607762690000|2020-12-12 08:44:50|557.45|555.45|557.45|555.45|557.45|555.45|557.44|555.44|3
1607762700000|2020-12-12 08:45:00|557.44|555.44|557.62|555.62|557.63|555.63|557.44|555.44|12
1607762710000|2020-12-12 08:45:10|557.63|555.63|557.71|555.71|557.71|555.71|557.62|555.62|18
1607762720000|2020-12-12 08:45:20|557.74|555.74|557.7|555.7|557.78|555.78|557.7|555.7|8
1607762730000|2020-12-12 08:45:30|557.69|555.69|557.73|555.73|557.75|555.75|557.64|555.64|13
1607762740000|2020-12-12 08:45:40|557.72|555.72|557.77|555.77|557.77|555.77|557.7|555.7|13
1607762750000|2020-12-12 08:45:50|557.79|555.79|557.71|555.71|557.8|555.8|557.71|555.71|9
1607762760000|2020-12-12 08:46:00|557.69|555.69|557.71|555.71|557.71|555.71|557.68|555.68|8
1607762770000|2020-12-12 08:46:10|557.73|555.73|557.74|555.74|557.75|555.75|557.73|555.73|5
1607762780000|2020-12-12 08:46:20|557.73|555.73|557.75|555.75|557.75|555.75|557.72|555.72|13
1607762790000|2020-12-12 08:46:30|557.74|555.74|557.75|555.75|557.78|555.78|557.74|555.74|15
1607762800000|2020-12-12 08:46:40|557.77|555.77|557.56|555.56|557.77|555.77|557.55|555.55|21
1607762810000|2020-12-12 08:46:50|557.55|555.55|557.51|555.51|557.55|555.55|557.48|555.48|5
1607762820000|2020-12-12 08:47:00|557.5|555.5|557.54|555.54|557.55|555.55|557.5|555.5|15
1607762830000|2020-12-12 08:47:10|557.55|555.55|557.55|555.55|557.55|555.55|557.54|555.54|5
1607762840000|2020-12-12 08:47:20|557.56|555.56|557.67|555.67|557.68|555.68|557.56|555.56|7
1607762850000|2020-12-12 08:47:30|557.7|555.7|557.7|555.7|557.7|555.7|557.7|555.7|1
1607762860000|2020-12-12 08:47:40|557.71|555.71|557.7|555.7|557.72|555.72|557.7|555.7|4
1607762870000|2020-12-12 08:47:50|557.71|555.71|557.71|555.71|557.71|555.71|557.7|555.7|3
1607762880000|2020-12-12 08:48:00|557.73|555.73|557.8|555.8|557.8|555.8|557.73|555.73|3
1607762890000|2020-12-12 08:48:10|557.78|555.78|557.76|555.76|557.8|555.8|557.75|555.75|11
1607762900000|2020-12-12 08:48:20|557.74|555.74|557.66|555.66|557.75|555.75|557.66|555.66|12
1607762910000|2020-12-12 08:48:30|557.64|555.64|557.48|555.48|557.64|555.64|557.44|555.44|17
1607762920000|2020-12-12 08:48:40|557.46|555.46|557.49|555.49|557.49|555.49|557.44|555.44|11
1607762930000|2020-12-12 08:48:50|557.48|555.48|557.5|555.5|557.51|555.51|557.48|555.48|7
1607762940000|2020-12-12 08:49:00|557.53|555.53|557.62|555.62|557.65|555.65|557.53|555.53|21
1607762950000|2020-12-12 08:49:10|557.7|555.7|557.7|555.7|557.7|555.7|557.7|555.7|1
1607762960000|2020-12-12 08:49:20|557.69|555.69|557.67|555.67|557.69|555.69|557.67|555.67|7
1607762970000|2020-12-12 08:49:30|557.69|555.69|557.68|555.68|557.69|555.69|557.68|555.68|2
1607762980000|2020-12-12 08:49:40|557.73|555.73|557.73|555.73|557.74|555.74|557.73|555.73|3
1607762990000|2020-12-12 08:49:50|557.76|555.76|557.9|555.9|557.9|555.9|557.75|555.75|15
1607763000000|2020-12-12 08:50:00|557.95|555.95|557.98|555.98|557.99|555.99|557.95|555.95|5
1607763010000|2020-12-12 08:50:10|557.99|555.99|557.98|555.98|557.99|555.99|557.98|555.98|2
1607763020000|2020-12-12 08:50:20|557.97|555.97|557.8|555.8|557.98|555.98|557.8|555.8|18
1607763030000|2020-12-12 08:50:30|557.78|555.78|557.75|555.75|557.78|555.78|557.74|555.74|12
1607763040000|2020-12-12 08:50:40|557.76|555.76|557.75|555.75|557.76|555.76|557.75|555.75|6
1607763050000|2020-12-12 08:50:50|557.74|555.74|557.76|555.76|557.78|555.78|557.74|555.74|14
1607763060000|2020-12-12 08:51:00|557.77|555.77|557.8|555.8|557.8|555.8|557.74|555.74|11
1607763070000|2020-12-12 08:51:10|557.81|555.81|557.8|555.8|557.83|555.83|557.79|555.79|7
1607763080000|2020-12-12 08:51:20|557.81|555.81|557.74|555.74|557.83|555.83|557.74|555.74|14
1607763090000|2020-12-12 08:51:30|557.73|555.73|557.75|555.75|557.75|555.75|557.71|555.71|19
1607763100000|2020-12-12 08:51:40|557.74|555.74|557.72|555.72|557.75|555.75|557.71|555.71|22
1607763110000|2020-12-12 08:51:50|557.73|555.73|557.79|555.79|557.82|555.82|557.72|555.72|20
1607763120000|2020-12-12 08:52:00|557.78|555.78|557.78|555.78|557.79|555.79|557.78|555.78|3
1607763130000|2020-12-12 08:52:10|557.77|555.77|557.78|555.78|557.78|555.78|557.77|555.77|2
1607763140000|2020-12-12 08:52:20|557.8|555.8|557.8|555.8|557.8|555.8|557.8|555.8|1
1607763150000|2020-12-12 08:52:30|557.79|555.79|557.79|555.79|557.79|555.79|557.78|555.78|3
1607763160000|2020-12-12 08:52:40|557.8|555.8|557.81|555.81|557.81|555.81|557.8|555.8|2
1607763170000|2020-12-12 08:52:50|557.8|555.8|557.8|555.8|557.82|555.82|557.79|555.79|12
1607763180000|2020-12-12 08:53:00|557.81|555.81|557.78|555.78|557.81|555.81|557.78|555.78|8
1607763190000|2020-12-12 08:53:10|557.79|555.79|557.79|555.79|557.8|555.8|557.78|555.78|5
1607763200000|2020-12-12 08:53:20|557.8|555.8|557.75|555.75|557.8|555.8|557.74|555.74|11
1607763210000|2020-12-12 08:53:30|557.77|555.77|557.76|555.76|557.77|555.77|557.75|555.75|5
1607763220000|2020-12-12 08:53:40|557.75|555.75|557.84|555.84|557.86|555.86|557.75|555.75|12
1607763230000|2020-12-12 08:53:50|557.85|555.85|557.86|555.86|557.87|555.87|557.85|555.85|10
1607763240000|2020-12-12 08:54:00|557.87|555.87|557.86|555.86|557.87|555.87|557.86|555.86|4
1607763250000|2020-12-12 08:54:10|557.85|555.85|557.84|555.84|557.87|555.87|557.84|555.84|5
1607763260000|2020-12-12 08:54:20|557.85|555.85|557.8|555.8|557.87|555.87|557.8|555.8|13
1607763270000|2020-12-12 08:54:30|557.83|555.83|557.81|555.81|557.84|555.84|557.81|555.81|11
1607763280000|2020-12-12 08:54:40|557.82|555.82|557.84|555.84|557.84|555.84|557.81|555.81|10
1607763290000|2020-12-12 08:54:50|557.83|555.83|557.8|555.8|557.84|555.84|557.8|555.8|7
1607763300000|2020-12-12 08:55:00|557.81|555.81|557.61|555.61|557.81|555.81|557.6|555.6|21
1607763310000|2020-12-12 08:55:10|557.6|555.6|557.52|555.52|557.61|555.61|557.52|555.52|5
1607763320000|2020-12-12 08:55:20|557.51|555.51|557.55|555.55|557.56|555.56|557.51|555.51|9
1607763330000|2020-12-12 08:55:30|557.56|555.56|557.55|555.55|557.57|555.57|557.55|555.55|5
1607763340000|2020-12-12 08:55:40|557.54|555.54|557.54|555.54|557.54|555.54|557.53|555.53|3
1607763350000|2020-12-12 08:55:50|557.55|555.55|557.58|555.58|557.6|555.6|557.54|555.54|7
1607763360000|2020-12-12 08:56:00|557.6|555.6|557.62|555.62|557.62|555.62|557.59|555.59|7
1607763370000|2020-12-12 08:56:10|557.63|555.63|557.65|555.65|557.65|555.65|557.63|555.63|3
1607763380000|2020-12-12 08:56:20|557.69|555.69|557.81|555.81|557.81|555.81|557.69|555.69|19
1607763390000|2020-12-12 08:56:30|557.83|555.83|557.84|555.84|557.85|555.85|557.8|555.8|9
1607763400000|2020-12-12 08:56:40|557.82|555.82|557.75|555.75|557.83|555.83|557.75|555.75|13
1607763410000|2020-12-12 08:56:50|557.76|555.76|557.74|555.74|557.84|555.84|557.71|555.71|28
1607763420000|2020-12-12 08:57:00|557.73|555.73|557.85|555.85|557.85|555.85|557.72|555.72|19
1607763430000|2020-12-12 08:57:10|557.82|555.82|558.06|556.06|558.06|556.06|557.79|555.79|25
1607763440000|2020-12-12 08:57:20|558.07|556.07|558.41|556.41|558.42|556.42|558.05|556.05|22
1607763450000|2020-12-12 08:57:30|558.42|556.42|558.57|556.57|558.59|556.59|558.36|556.36|20
1607763460000|2020-12-12 08:57:40|558.56|556.56|558.56|556.56|558.58|556.58|558.52|556.52|26
1607763470000|2020-12-12 08:57:50|558.57|556.57|558.56|556.56|558.57|556.57|558.51|556.51|24
1607763480000|2020-12-12 08:58:00|558.57|556.57|558.57|556.57|558.57|556.57|558.53|556.53|24
1607763490000|2020-12-12 08:58:10|558.55|556.55|558.72|556.72|558.72|556.72|558.51|556.51|23
1607763500000|2020-12-12 08:58:20|558.7|556.7|558.7|556.7|558.72|556.72|558.67|556.67|27
1607763510000|2020-12-12 08:58:30|558.69|556.69|558.67|556.67|558.72|556.72|558.67|556.67|13
1607763520000|2020-12-12 08:58:40|558.66|556.66|558.5|556.5|558.67|556.67|558.49|556.49|18
1607763530000|2020-12-12 08:58:50|558.49|556.49|558.65|556.65|558.65|556.65|558.48|556.48|24
1607763540000|2020-12-12 08:59:00|558.64|556.64|558.55|556.55|558.64|556.64|558.53|556.53|21
1607763550000|2020-12-12 08:59:10|558.54|556.54|558.57|556.57|558.57|556.57|558.49|556.49|20
1607763560000|2020-12-12 08:59:20|558.58|556.58|558.51|556.51|558.58|556.58|558.48|556.48|11
1607763570000|2020-12-12 08:59:30|558.5|556.5|558.5|556.5|558.51|556.51|558.47|556.47|16
1607763580000|2020-12-12 08:59:40|558.52|556.52|558.56|556.56|558.56|556.56|558.51|556.51|13
1607763590000|2020-12-12 08:59:50|558.53|556.53|558.53|556.53|558.56|556.56|558.53|556.53|4
1607763600000|2020-12-12 09:00:00|558.52|556.52|558.48|556.48|558.52|556.52|558.48|556.48|3
1607763610000|2020-12-12 09:00:10|558.5|556.5|558.54|556.54|558.54|556.54|558.5|556.5|10
1607763620000|2020-12-12 09:00:20|558.55|556.55|558.52|556.52|558.55|556.55|558.52|556.52|12
1607763630000|2020-12-12 09:00:30|558.53|556.53|558.54|556.54|558.56|556.56|558.5|556.5|14
1607763640000|2020-12-12 09:00:40|558.52|556.52|558.56|556.56|558.56|556.56|558.52|556.52|16
1607763650000|2020-12-12 09:00:50|558.53|556.53|558.54|556.54|558.54|556.54|558.5|556.5|16
1607763660000|2020-12-12 09:01:00|558.56|556.56|558.53|556.53|558.56|556.56|558.52|556.52|23
1607763670000|2020-12-12 09:01:10|558.55|556.55|558.51|556.51|558.57|556.57|558.51|556.51|18
1607763680000|2020-12-12 09:01:20|558.5|556.5|558.5|556.5|558.51|556.51|558.49|556.49|9
1607763690000|2020-12-12 09:01:30|558.49|556.49|558.44|556.44|558.5|556.5|558.44|556.44|11
1607763700000|2020-12-12 09:01:40|558.45|556.45|558.44|556.44|558.45|556.45|558.43|556.43|10
1607763710000|2020-12-12 09:01:50|558.43|556.43|558.23|556.23|558.43|556.43|558.23|556.23|15
1607763720000|2020-12-12 09:02:00|558.25|556.25|558.11|556.11|558.25|556.25|558.1|556.1|14
1607763730000|2020-12-12 09:02:10|558.1|556.1|558.06|556.06|558.11|556.11|558.06|556.06|10
1607763740000|2020-12-12 09:02:20|558.07|556.07|558.03|556.03|558.08|556.08|558|556|13
1607763750000|2020-12-12 09:02:30|558.04|556.04|557.92|555.92|558.05|556.05|557.88|555.88|24
1607763760000|2020-12-12 09:02:40|557.89|555.89|557.91|555.91|557.96|555.96|557.88|555.88|15
1607763770000|2020-12-12 09:02:50|557.92|555.92|557.74|555.74|557.95|555.95|557.73|555.73|15
1607763780000|2020-12-12 09:03:00|557.72|555.72|557.61|555.61|557.74|555.74|557.61|555.61|15
1607763790000|2020-12-12 09:03:10|557.6|555.6|557.61|555.61|557.62|555.62|557.59|555.59|22
1607763800000|2020-12-12 09:03:20|557.52|555.52|557.56|555.56|557.57|555.57|557.51|555.51|19
1607763810000|2020-12-12 09:03:30|557.58|555.58|557.69|555.69|557.69|555.69|557.55|555.55|16
1607763820000|2020-12-12 09:03:40|557.71|555.71|557.71|555.71|557.77|555.77|557.7|555.7|12
1607763830000|2020-12-12 09:03:50|557.7|555.7|557.7|555.7|557.71|555.71|557.69|555.69|13
1607763840000|2020-12-12 09:04:00|557.75|555.75|557.59|555.59|557.75|555.75|557.56|555.56|15
1607763850000|2020-12-12 09:04:10|557.6|555.6|557.52|555.52|557.6|555.6|557.52|555.52|5
1607763860000|2020-12-12 09:04:20|557.54|555.54|557.44|555.44|557.59|555.59|557.44|555.44|12
1607763870000|2020-12-12 09:04:30|557.43|555.43|557.55|555.55|557.55|555.55|557.39|555.39|17
1607763880000|2020-12-12 09:04:40|557.63|555.63|557.7|555.7|557.73|555.73|557.61|555.61|19
1607763890000|2020-12-12 09:04:50|557.71|555.71|557.67|555.67|557.71|555.71|557.66|555.66|9
1607763900000|2020-12-12 09:05:00|557.65|555.65|557.59|555.59|557.67|555.67|557.58|555.58|18
1607763910000|2020-12-12 09:05:10|557.54|555.54|557.54|555.54|557.55|555.55|557.48|555.48|12
1607763920000|2020-12-12 09:05:20|557.55|555.55|557.57|555.57|557.59|555.59|557.55|555.55|8
1607763930000|2020-12-12 09:05:30|557.56|555.56|557.56|555.56|557.61|555.61|557.56|555.56|13
1607763940000|2020-12-12 09:05:40|557.57|555.57|557.59|555.59|557.59|555.59|557.57|555.57|7
1607763950000|2020-12-12 09:05:50|557.54|555.54|557.57|555.57|557.58|555.58|557.52|555.52|17
1607763960000|2020-12-12 09:06:00|557.56|555.56|557.53|555.53|557.58|555.58|557.52|555.52|10
1607763970000|2020-12-12 09:06:10|557.52|555.52|557.53|555.53|557.53|555.53|557.52|555.52|10
1607763980000|2020-12-12 09:06:20|557.52|555.52|557.52|555.52|557.53|555.53|557.52|555.52|11
1607763990000|2020-12-12 09:06:30|557.53|555.53|557.53|555.53|557.53|555.53|557.52|555.52|5
1607764000000|2020-12-12 09:06:40|557.52|555.52|557.53|555.53|557.54|555.54|557.5|555.5|10
1607764010000|2020-12-12 09:06:50|557.54|555.54|557.47|555.47|557.54|555.54|557.47|555.47|9
1607764020000|2020-12-12 09:07:00|557.48|555.48|557.46|555.46|557.5|555.5|557.43|555.43|12
1607764030000|2020-12-12 09:07:10|557.42|555.42|557.46|555.46|557.47|555.47|557.41|555.41|10
1607764040000|2020-12-12 09:07:20|557.47|555.47|557.47|555.47|557.47|555.47|557.45|555.45|9
1607764050000|2020-12-12 09:07:30|557.48|555.48|557.4|555.4|557.48|555.48|557.4|555.4|13
1607764060000|2020-12-12 09:07:40|557.41|555.41|557.4|555.4|557.42|555.42|557.4|555.4|4
1607764070000|2020-12-12 09:07:50|557.39|555.39|557.4|555.4|557.41|555.41|557.39|555.39|10
1607764080000|2020-12-12 09:08:00|557.39|555.39|557.58|555.58|557.59|555.59|557.39|555.39|12
1607764090000|2020-12-12 09:08:10|557.59|555.59|557.99|555.99|557.99|555.99|557.58|555.58|24
1607764100000|2020-12-12 09:08:20|558|556|558.06|556.06|558.08|556.08|557.94|555.94|23
1607764110000|2020-12-12 09:08:30|558.25|556.25|558.19|556.19|558.28|556.28|558.17|556.17|23
1607764120000|2020-12-12 09:08:40|558.29|556.29|558.3|556.3|558.35|556.35|558.29|556.29|24
1607764130000|2020-12-12 09:08:50|558.42|556.42|558.46|556.46|558.51|556.51|558.4|556.4|21
1607764140000|2020-12-12 09:09:00|558.42|556.42|558.53|556.53|558.54|556.54|558.37|556.37|28
1607764150000|2020-12-12 09:09:10|558.54|556.54|558.51|556.51|558.55|556.55|558.5|556.5|17
1607764160000|2020-12-12 09:09:20|558.49|556.49|558.47|556.47|558.5|556.5|558.46|556.46|12
1607764170000|2020-12-12 09:09:30|558.48|556.48|558.55|556.55|558.55|556.55|558.47|556.47|7
1607764180000|2020-12-12 09:09:40|558.54|556.54|558.62|556.62|558.64|556.64|558.54|556.54|14
1607764190000|2020-12-12 09:09:50|558.63|556.63|558.79|556.79|558.79|556.79|558.63|556.63|21
1607764200000|2020-12-12 09:10:00|558.77|556.77|559.15|557.15|559.18|557.18|558.77|556.77|27
1607764210000|2020-12-12 09:10:10|559.16|557.16|558.89|556.89|559.19|557.19|558.88|556.88|27
1607764220000|2020-12-12 09:10:20|558.87|556.87|558.84|556.84|558.88|556.88|558.84|556.84|13
1607764230000|2020-12-12 09:10:30|558.83|556.83|558.57|556.57|558.83|556.83|558.57|556.57|23
1607764240000|2020-12-12 09:10:40|558.58|556.58|558.4|556.4|558.59|556.59|558.39|556.39|23
1607764250000|2020-12-12 09:10:50|558.39|556.39|558.41|556.41|558.43|556.43|558.38|556.38|13
1607764260000|2020-12-12 09:11:00|558.42|556.42|558.55|556.55|558.56|556.56|558.42|556.42|17
1607764270000|2020-12-12 09:11:10|558.54|556.54|558.44|556.44|558.55|556.55|558.44|556.44|14
1607764280000|2020-12-12 09:11:20|558.46|556.46|558.29|556.29|558.46|556.46|558.29|556.29|20
1607764290000|2020-12-12 09:11:30|558.3|556.3|558.33|556.33|558.34|556.34|558.28|556.28|10
1607764300000|2020-12-12 09:11:40|558.35|556.35|558.33|556.33|558.35|556.35|558.29|556.29|19
1607764310000|2020-12-12 09:11:50|558.32|556.32|558.26|556.26|558.33|556.33|558.26|556.26|12
1607764320000|2020-12-12 09:12:00|558.3|556.3|558.27|556.27|558.31|556.31|558.26|556.26|25
1607764330000|2020-12-12 09:12:10|558.28|556.28|558.34|556.34|558.34|556.34|558.27|556.27|23
1607764340000|2020-12-12 09:12:20|558.36|556.36|558.37|556.37|558.37|556.37|558.32|556.32|16
1607764350000|2020-12-12 09:12:30|558.38|556.38|558.61|556.61|558.61|556.61|558.36|556.36|18
1607764360000|2020-12-12 09:12:40|558.6|556.6|558.61|556.61|558.61|556.61|558.56|556.56|26
1607764370000|2020-12-12 09:12:50|558.6|556.6|558.63|556.63|558.65|556.65|558.59|556.59|11
1607764380000|2020-12-12 09:13:00|558.64|556.64|558.46|556.46|558.64|556.64|558.45|556.45|14
1607764390000|2020-12-12 09:13:10|558.43|556.43|558.42|556.42|558.45|556.45|558.41|556.41|18
1607764400000|2020-12-12 09:13:20|558.4|556.4|558.34|556.34|558.4|556.4|558.33|556.33|11
1607764410000|2020-12-12 09:13:30|558.33|556.33|558.45|556.45|558.45|556.45|558.33|556.33|15
1607764420000|2020-12-12 09:13:40|558.44|556.44|558.44|556.44|558.44|556.44|558.43|556.43|7
1607764430000|2020-12-12 09:13:50|558.43|556.43|558.47|556.47|558.47|556.47|558.43|556.43|13
1607764440000|2020-12-12 09:14:00|558.46|556.46|558.51|556.51|558.51|556.51|558.44|556.44|12
1607764450000|2020-12-12 09:14:10|558.52|556.52|558.52|556.52|558.59|556.59|558.5|556.5|22
1607764460000|2020-12-12 09:14:20|558.53|556.53|558.82|556.82|558.82|556.82|558.52|556.52|24
1607764470000|2020-12-12 09:14:30|558.81|556.81|558.89|556.89|558.9|556.9|558.81|556.81|14
1607764480000|2020-12-12 09:14:40|558.88|556.88|558.9|556.9|558.93|556.93|558.88|556.88|19
1607764490000|2020-12-12 09:14:50|558.91|556.91|559.05|557.05|559.06|557.06|558.91|556.91|22
1607764500000|2020-12-12 09:15:00|559.04|557.04|559.03|557.03|559.06|557.06|559.03|557.03|17
1607764510000|2020-12-12 09:15:10|559.04|557.04|558.81|556.81|559.04|557.04|558.76|556.76|25
1607764520000|2020-12-12 09:15:20|558.83|556.83|558.75|556.75|558.83|556.83|558.7|556.7|21
1607764530000|2020-12-12 09:15:30|558.74|556.74|558.83|556.83|558.84|556.84|558.7|556.7|25
1607764540000|2020-12-12 09:15:40|558.84|556.84|558.78|556.78|558.84|556.84|558.77|556.77|16
1607764550000|2020-12-12 09:15:50|558.79|556.79|558.6|556.6|558.79|556.79|558.59|556.59|22
1607764560000|2020-12-12 09:16:00|558.59|556.59|558.64|556.64|558.65|556.65|558.59|556.59|10
1607764570000|2020-12-12 09:16:10|558.65|556.65|558.66|556.66|558.7|556.7|558.65|556.65|13
1607764580000|2020-12-12 09:16:20|558.67|556.67|558.74|556.74|558.75|556.75|558.67|556.67|13
1607764590000|2020-12-12 09:16:30|558.73|556.73|558.71|556.71|558.75|556.75|558.71|556.71|15
1607764600000|2020-12-12 09:16:40|558.73|556.73|558.71|556.71|558.75|556.75|558.71|556.71|20
1607764610000|2020-12-12 09:16:50|558.73|556.73|558.73|556.73|558.74|556.74|558.7|556.7|16
1607764620000|2020-12-12 09:17:00|558.72|556.72|558.65|556.65|558.73|556.73|558.65|556.65|15
1607764630000|2020-12-12 09:17:10|558.61|556.61|558.46|556.46|558.61|556.61|558.42|556.42|28
1607764640000|2020-12-12 09:17:20|558.45|556.45|558.46|556.46|558.47|556.47|558.45|556.45|15
1607764650000|2020-12-12 09:17:30|558.44|556.44|558.55|556.55|558.55|556.55|558.44|556.44|10
1607764660000|2020-12-12 09:17:40|558.54|556.54|558.84|556.84|558.84|556.84|558.54|556.54|23
1607764670000|2020-12-12 09:17:50|558.83|556.83|558.87|556.87|558.89|556.89|558.81|556.81|26
1607764680000|2020-12-12 09:18:00|558.86|556.86|558.61|556.61|558.86|556.86|558.61|556.61|22
1607764690000|2020-12-12 09:18:10|558.6|556.6|558.66|556.66|558.66|556.66|558.6|556.6|25
1607764700000|2020-12-12 09:18:20|558.64|556.64|558.63|556.63|558.66|556.66|558.62|556.62|17
1607764710000|2020-12-12 09:18:30|558.64|556.64|558.68|556.68|558.69|556.69|558.63|556.63|8
1607764720000|2020-12-12 09:18:40|558.67|556.67|558.78|556.78|558.81|556.81|558.67|556.67|24
1607764730000|2020-12-12 09:18:50|558.79|556.79|558.86|556.86|558.88|556.88|558.79|556.79|18
1607764740000|2020-12-12 09:19:00|558.83|556.83|558.8|556.8|558.88|556.88|558.8|556.8|19
1607764750000|2020-12-12 09:19:10|558.81|556.81|558.84|556.84|558.86|556.86|558.78|556.78|19
1607764760000|2020-12-12 09:19:20|558.83|556.83|558.83|556.83|558.83|556.83|558.81|556.81|8
1607764770000|2020-12-12 09:19:30|558.79|556.79|558.81|556.81|558.84|556.84|558.78|556.78|15
1607764780000|2020-12-12 09:19:40|558.8|556.8|558.85|556.85|558.86|556.86|558.8|556.8|10
1607764790000|2020-12-12 09:19:50|558.86|556.86|558.85|556.85|558.86|556.86|558.84|556.84|4
1607764800000|2020-12-12 09:20:00|558.86|556.86|558.85|556.85|558.86|556.86|558.84|556.84|6
1607764830000|2020-12-12 09:20:30|558.84|556.84|558.85|556.85|558.85|556.85|558.84|556.84|2
1607764840000|2020-12-12 09:20:40|558.84|556.84|558.83|556.83|558.84|556.84|558.83|556.83|2
1607764850000|2020-12-12 09:20:50|558.82|556.82|558.83|556.83|558.84|556.84|558.82|556.82|4
1607764860000|2020-12-12 09:21:00|558.84|556.84|558.85|556.85|558.85|556.85|558.84|556.84|2
1607764870000|2020-12-12 09:21:10|558.84|556.84|558.83|556.83|558.84|556.84|558.83|556.83|4
1607764880000|2020-12-12 09:21:20|558.84|556.84|558.82|556.82|558.84|556.84|558.81|556.81|8
1607764890000|2020-12-12 09:21:30|558.8|556.8|558.8|556.8|558.8|556.8|558.79|556.79|3
1607764900000|2020-12-12 09:21:40|558.81|556.81|558.8|556.8|558.81|556.81|558.79|556.79|4
1607764910000|2020-12-12 09:21:50|558.79|556.79|558.79|556.79|558.81|556.81|558.78|556.78|5
1607764920000|2020-12-12 09:22:00|558.81|556.81|558.7|556.7|558.81|556.81|558.7|556.7|9
1607764930000|2020-12-12 09:22:10|558.71|556.71|558.77|556.77|558.78|556.78|558.69|556.69|14
1607764940000|2020-12-12 09:22:20|558.78|556.78|558.82|556.82|558.82|556.82|558.78|556.78|6
1607764950000|2020-12-12 09:22:30|558.81|556.81|558.78|556.78|558.81|556.81|558.77|556.77|8
1607764960000|2020-12-12 09:22:40|558.77|556.77|558.79|556.79|558.79|556.79|558.75|556.75|9
1607764970000|2020-12-12 09:22:50|558.81|556.81|558.83|556.83|558.83|556.83|558.8|556.8|9
1607764980000|2020-12-12 09:23:00|558.84|556.84|558.84|556.84|558.85|556.85|558.83|556.83|5
1607765000000|2020-12-12 09:23:20|558.85|556.85|558.85|556.85|558.85|556.85|558.84|556.84|5
1607765010000|2020-12-12 09:23:30|558.84|556.84|558.85|556.85|558.85|556.85|558.84|556.84|6
1607765020000|2020-12-12 09:23:40|558.86|556.86|558.86|556.86|558.87|556.87|558.86|556.86|3
1607765030000|2020-12-12 09:23:50|558.85|556.85|559.08|557.08|559.08|557.08|558.85|556.85|14
1607765040000|2020-12-12 09:24:00|559.09|557.09|559.08|557.08|559.09|557.09|559.08|557.08|6
1607765050000|2020-12-12 09:24:10|559.07|557.07|559.1|557.1|559.11|557.11|559.07|557.07|9
1607765060000|2020-12-12 09:24:20|559.11|557.11|559.44|557.44|559.44|557.44|559.11|557.11|27
1607765070000|2020-12-12 09:24:30|559.43|557.43|559.48|557.48|559.49|557.49|559.43|557.43|15
1607765080000|2020-12-12 09:24:40|559.49|557.49|559.54|557.54|559.58|557.58|559.48|557.48|20
1607765090000|2020-12-12 09:24:50|559.53|557.53|559.59|557.59|559.6|557.6|559.53|557.53|21
1607765100000|2020-12-12 09:25:00|559.57|557.57|559.64|557.64|559.64|557.64|559.57|557.57|3
1607765110000|2020-12-12 09:25:10|559.59|557.59|559.57|557.57|559.59|557.59|559.52|557.52|17
1607765120000|2020-12-12 09:25:20|559.59|557.59|559.66|557.66|559.67|557.67|559.59|557.59|13
1607765130000|2020-12-12 09:25:30|559.64|557.64|559.52|557.52|559.64|557.64|559.52|557.52|14
1607765140000|2020-12-12 09:25:40|559.53|557.53|559.56|557.56|559.57|557.57|559.52|557.52|15
1607765150000|2020-12-12 09:25:50|559.55|557.55|559.69|557.69|559.72|557.72|559.54|557.54|19
1607765160000|2020-12-12 09:26:00|559.7|557.7|559.71|557.71|559.72|557.72|559.69|557.69|8
1607765170000|2020-12-12 09:26:10|559.73|557.73|559.73|557.73|559.73|557.73|559.7|557.7|7
1607765180000|2020-12-12 09:26:20|559.74|557.74|559.85|557.85|559.86|557.86|559.74|557.74|11
1607765190000|2020-12-12 09:26:30|559.84|557.84|559.95|557.95|559.95|557.95|559.83|557.83|8
1607765200000|2020-12-12 09:26:40|559.96|557.96|560.05|558.05|560.05|558.05|559.96|557.96|15
1607765210000|2020-12-12 09:26:50|560.04|558.04|559.9|557.9|560.05|558.05|559.89|557.89|21
1607765220000|2020-12-12 09:27:00|559.91|557.91|559.96|557.96|559.97|557.97|559.89|557.89|15
1607765230000|2020-12-12 09:27:10|559.98|557.98|559.92|557.92|559.99|557.99|559.92|557.92|13
1607765240000|2020-12-12 09:27:20|559.93|557.93|559.94|557.94|559.94|557.94|559.91|557.91|12
1607765250000|2020-12-12 09:27:30|559.93|557.93|559.94|557.94|559.94|557.94|559.92|557.92|12
1607765260000|2020-12-12 09:27:40|559.91|557.91|559.97|557.97|559.97|557.97|559.9|557.9|22
1607765270000|2020-12-12 09:27:50|559.98|557.98|559.99|557.99|560|558|559.94|557.94|21
1607765280000|2020-12-12 09:28:00|560|558|560.06|558.06|560.1|558.1|559.98|557.98|23
1607765290000|2020-12-12 09:28:10|560.05|558.05|560.26|558.26|560.29|558.29|560.05|558.05|24
1607765300000|2020-12-12 09:28:20|560.25|558.25|560.22|558.22|560.29|558.29|560.16|558.16|22
1607765310000|2020-12-12 09:28:30|560.21|558.21|560.24|558.24|560.29|558.29|560.2|558.2|25
1607765320000|2020-12-12 09:28:40|560.25|558.25|560.29|558.29|560.31|558.31|560.23|558.23|9
1607765330000|2020-12-12 09:28:50|560.3|558.3|560.36|558.36|560.37|558.37|560.29|558.29|14
1607765340000|2020-12-12 09:29:00|560.35|558.35|560.45|558.45|560.46|558.46|560.35|558.35|11
1607765350000|2020-12-12 09:29:10|560.47|558.47|560.45|558.45|560.47|558.47|560.4|558.4|13
1607765360000|2020-12-12 09:29:20|560.46|558.46|560.46|558.46|560.46|558.46|560.45|558.45|7
1607765370000|2020-12-12 09:29:30|560.45|558.45|560.42|558.42|560.45|558.45|560.42|558.42|12
1607765380000|2020-12-12 09:29:40|560.41|558.41|560.31|558.31|560.42|558.42|560.31|558.31|12
1607765390000|2020-12-12 09:29:50|560.28|558.28|560.08|558.08|560.28|558.28|560.08|558.08|17
1607765400000|2020-12-12 09:30:00|560.09|558.09|560.12|558.12|560.12|558.12|560.09|558.09|10
1607765410000|2020-12-12 09:30:10|560.13|558.13|559.93|557.93|560.13|558.13|559.92|557.92|25
1607765420000|2020-12-12 09:30:20|559.94|557.94|560.04|558.04|560.08|558.08|559.94|557.94|24
1607765430000|2020-12-12 09:30:30|560.03|558.03|560.05|558.05|560.09|558.09|560.03|558.03|11
1607765440000|2020-12-12 09:30:40|560.06|558.06|560.04|558.04|560.09|558.09|560.02|558.02|21
1607765450000|2020-12-12 09:30:50|560.05|558.05|560.04|558.04|560.06|558.06|560.04|558.04|8
1607765460000|2020-12-12 09:31:00|560.03|558.03|560.03|558.03|560.04|558.04|560.02|558.02|15
1607765470000|2020-12-12 09:31:10|560.02|558.02|559.99|557.99|560.03|558.03|559.96|557.96|17
1607765480000|2020-12-12 09:31:20|560|558|559.92|557.92|560|558|559.92|557.92|13
1607765490000|2020-12-12 09:31:30|559.91|557.91|559.61|557.61|559.91|557.91|559.61|557.61|27
1607765500000|2020-12-12 09:31:40|559.6|557.6|559.77|557.77|559.77|557.77|559.49|557.49|22
1607765510000|2020-12-12 09:31:50|559.8|557.8|559.84|557.84|559.85|557.85|559.8|557.8|16
1607765520000|2020-12-12 09:32:00|559.85|557.85|559.85|557.85|559.85|557.85|559.82|557.82|3
1607765530000|2020-12-12 09:32:10|559.84|557.84|559.85|557.85|559.86|557.86|559.82|557.82|13
1607765540000|2020-12-12 09:32:20|559.86|557.86|559.91|557.91|559.91|557.91|559.83|557.83|15
1607765550000|2020-12-12 09:32:30|559.92|557.92|559.91|557.91|559.94|557.94|559.91|557.91|11
1607765560000|2020-12-12 09:32:40|559.9|557.9|559.9|557.9|559.92|557.92|559.9|557.9|10
1607765570000|2020-12-12 09:32:50|559.91|557.91|559.88|557.88|559.91|557.91|559.88|557.88|18
1607765580000|2020-12-12 09:33:00|559.89|557.89|560.02|558.02|560.02|558.02|559.88|557.88|9
1607765590000|2020-12-12 09:33:10|560.01|558.01|560.01|558.01|560.02|558.02|560|558|10
1607765600000|2020-12-12 09:33:20|560|558|559.98|557.98|560.02|558.02|559.97|557.97|16
1607765610000|2020-12-12 09:33:30|559.95|557.95|559.95|557.95|559.96|557.96|559.94|557.94|8
1607765620000|2020-12-12 09:33:40|559.94|557.94|559.95|557.95|559.97|557.97|559.94|557.94|11
1607765630000|2020-12-12 09:33:50|559.94|557.94|559.99|557.99|559.99|557.99|559.93|557.93|15
1607765640000|2020-12-12 09:34:00|559.98|557.98|559.95|557.95|559.98|557.98|559.94|557.94|11
1607765650000|2020-12-12 09:34:10|559.94|557.94|559.94|557.94|559.94|557.94|559.91|557.91|13
1607765660000|2020-12-12 09:34:20|559.92|557.92|559.93|557.93|559.95|557.95|559.92|557.92|13
1607765670000|2020-12-12 09:34:30|559.94|557.94|559.95|557.95|559.95|557.95|559.93|557.93|8
1607765680000|2020-12-12 09:34:40|559.94|557.94|559.97|557.97|559.98|557.98|559.93|557.93|18
1607765690000|2020-12-12 09:34:50|559.96|557.96|559.95|557.95|559.98|557.98|559.94|557.94|14
1607765700000|2020-12-12 09:35:00|559.96|557.96|559.99|557.99|559.99|557.99|559.96|557.96|19
1607765710000|2020-12-12 09:35:10|559.98|557.98|559.93|557.93|560|558|559.93|557.93|22
1607765720000|2020-12-12 09:35:20|559.91|557.91|559.47|557.47|559.91|557.91|559.47|557.47|29
1607765730000|2020-12-12 09:35:30|559.48|557.48|559.47|557.47|559.49|557.49|559.45|557.45|23
1607765740000|2020-12-12 09:35:40|559.48|557.48|559.49|557.49|559.49|557.49|559.47|557.47|10
1607765750000|2020-12-12 09:35:50|559.48|557.48|559.49|557.49|559.5|557.5|559.48|557.48|6
1607765760000|2020-12-12 09:36:00|559.5|557.5|559.52|557.52|559.54|557.54|559.49|557.49|8
1607765770000|2020-12-12 09:36:10|559.51|557.51|559.57|557.57|559.61|557.61|559.51|557.51|17
1607765780000|2020-12-12 09:36:20|559.56|557.56|559.6|557.6|559.63|557.63|559.56|557.56|17
1607765790000|2020-12-12 09:36:30|559.58|557.58|559.55|557.55|559.58|557.58|559.52|557.52|19
1607765800000|2020-12-12 09:36:40|559.54|557.54|559.54|557.54|559.55|557.55|559.52|557.52|11
1607765810000|2020-12-12 09:36:50|559.53|557.53|559.44|557.44|559.54|557.54|559.44|557.44|13
1607765820000|2020-12-12 09:37:00|559.42|557.42|559.46|557.46|559.46|557.46|559.42|557.42|18
1607765830000|2020-12-12 09:37:10|559.43|557.43|559.42|557.42|559.44|557.44|559.41|557.41|13
1607765840000|2020-12-12 09:37:20|559.43|557.43|559.39|557.39|559.43|557.43|559.39|557.39|7
1607765850000|2020-12-12 09:37:30|559.37|557.37|559.37|557.37|559.37|557.37|559.36|557.36|5
1607765870000|2020-12-12 09:37:50|559.36|557.36|558.89|556.89|559.36|557.36|558.88|556.88|19
1607765880000|2020-12-12 09:38:00|558.88|556.88|558.86|556.86|558.88|556.88|558.84|556.84|9
1607765890000|2020-12-12 09:38:10|558.85|556.85|558.9|556.9|558.95|556.95|558.84|556.84|17
1607765900000|2020-12-12 09:38:20|558.89|556.89|558.89|556.89|558.9|556.9|558.88|556.88|10
1607765910000|2020-12-12 09:38:30|558.9|556.9|558.91|556.91|558.93|556.93|558.89|556.89|15
1607765920000|2020-12-12 09:38:40|558.9|556.9|558.87|556.87|558.91|556.91|558.87|556.87|8
1607765930000|2020-12-12 09:38:50|558.84|556.84|558.83|556.83|558.88|556.88|558.83|556.83|14
1607765940000|2020-12-12 09:39:00|558.82|556.82|558.85|556.85|558.85|556.85|558.82|556.82|8
1607765950000|2020-12-12 09:39:10|558.84|556.84|558.95|556.95|558.95|556.95|558.83|556.83|11
1607765960000|2020-12-12 09:39:20|558.96|556.96|558.97|556.97|559|557|558.95|556.95|17
1607765970000|2020-12-12 09:39:30|558.96|556.96|558.89|556.89|558.96|556.96|558.89|556.89|12
1607765980000|2020-12-12 09:39:40|558.87|556.87|558.87|556.87|558.88|556.88|558.86|556.86|9
1607765990000|2020-12-12 09:39:50|558.88|556.88|558.94|556.94|558.96|556.96|558.88|556.88|13
1607766000000|2020-12-12 09:40:00|558.93|556.93|558.94|556.94|558.94|556.94|558.93|556.93|6
1607766010000|2020-12-12 09:40:10|558.92|556.92|558.84|556.84|558.92|556.92|558.84|556.84|5
1607766020000|2020-12-12 09:40:20|558.83|556.83|558.84|556.84|558.86|556.86|558.83|556.83|11
1607766030000|2020-12-12 09:40:30|558.83|556.83|558.83|556.83|558.84|556.84|558.83|556.83|3
1607766040000|2020-12-12 09:40:40|558.82|556.82|558.82|556.82|558.84|556.84|558.8|556.8|10
1607766050000|2020-12-12 09:40:50|558.81|556.81|558.61|556.61|558.82|556.82|558.6|556.6|18
1607766060000|2020-12-12 09:41:00|558.59|556.59|558.59|556.59|558.6|556.6|558.57|556.57|9
1607766070000|2020-12-12 09:41:10|558.58|556.58|558.58|556.58|558.59|556.59|558.57|556.57|7
1607766080000|2020-12-12 09:41:20|558.57|556.57|558.57|556.57|558.58|556.58|558.57|556.57|3
1607766090000|2020-12-12 09:41:30|558.51|556.51|558.37|556.37|558.51|556.51|558.35|556.35|8
1607766100000|2020-12-12 09:41:40|558.36|556.36|558.25|556.25|558.36|556.36|558.24|556.24|12
1607766110000|2020-12-12 09:41:50|558.26|556.26|558.26|556.26|558.26|556.26|558.26|556.26|1
1607766120000|2020-12-12 09:42:00|558.27|556.27|558.26|556.26|558.28|556.28|558.26|556.26|10
1607766130000|2020-12-12 09:42:10|558.2|556.2|558.2|556.2|558.21|556.21|558.2|556.2|7
1607766140000|2020-12-12 09:42:20|558.22|556.22|558.23|556.23|558.24|556.24|558.22|556.22|10
1607766150000|2020-12-12 09:42:30|558.22|556.22|558.27|556.27|558.27|556.27|558.22|556.22|14
1607766160000|2020-12-12 09:42:40|558.28|556.28|558.23|556.23|558.28|556.28|558.22|556.22|15
1607766170000|2020-12-12 09:42:50|558.24|556.24|558.25|556.25|558.26|556.26|558.23|556.23|8
1607766180000|2020-12-12 09:43:00|558.27|556.27|558.4|556.4|558.4|556.4|558.27|556.27|13
1607766190000|2020-12-12 09:43:10|558.39|556.39|558.4|556.4|558.4|556.4|558.35|556.35|13
1607766200000|2020-12-12 09:43:20|558.41|556.41|558.3|556.3|558.41|556.41|558.3|556.3|20
1607766210000|2020-12-12 09:43:30|558.31|556.31|558.3|556.3|558.33|556.33|558.22|556.22|16
1607766220000|2020-12-12 09:43:40|558.29|556.29|558.28|556.28|558.29|556.29|558.27|556.27|7
1607766230000|2020-12-12 09:43:50|558.29|556.29|558.26|556.26|558.29|556.29|558.26|556.26|6
1607766240000|2020-12-12 09:44:00|558.27|556.27|558.25|556.25|558.27|556.27|558.24|556.24|8
1607766250000|2020-12-12 09:44:10|558.24|556.24|558.24|556.24|558.26|556.26|558.23|556.23|11
1607766260000|2020-12-12 09:44:20|558.25|556.25|558.24|556.24|558.25|556.25|558.24|556.24|6
1607766290000|2020-12-12 09:44:50|558.22|556.22|558.24|556.24|558.25|556.25|558.22|556.22|4
1607766300000|2020-12-12 09:45:00|558.19|556.19|558.21|556.21|558.21|556.21|558.19|556.19|2
1607766310000|2020-12-12 09:45:10|558.2|556.2|558.27|556.27|558.27|556.27|558.19|556.19|9
1607766320000|2020-12-12 09:45:20|558.26|556.26|558.25|556.25|558.27|556.27|558.23|556.23|7
1607766330000|2020-12-12 09:45:30|558.24|556.24|558.23|556.23|558.26|556.26|558.23|556.23|12
1607766340000|2020-12-12 09:45:40|558.24|556.24|558.24|556.24|558.24|556.24|558.22|556.22|6
1607766350000|2020-12-12 09:45:50|558.23|556.23|558.23|556.23|558.24|556.24|558.22|556.22|7
1607766360000|2020-12-12 09:46:00|558.22|556.22|558.23|556.23|558.24|556.24|558.22|556.22|8
1607766370000|2020-12-12 09:46:10|558.24|556.24|558.24|556.24|558.24|556.24|558.24|556.24|1
1607766380000|2020-12-12 09:46:20|558.23|556.23|558.22|556.22|558.23|556.23|558.21|556.21|7
1607766390000|2020-12-12 09:46:30|558.21|556.21|558.21|556.21|558.22|556.22|558.21|556.21|11
1607766400000|2020-12-12 09:46:40|558.22|556.22|558.23|556.23|558.23|556.23|558.21|556.21|9
1607766410000|2020-12-12 09:46:50|558.22|556.22|558.04|556.04|558.23|556.23|558.04|556.04|11
1607766420000|2020-12-12 09:47:00|558|556|557.96|555.96|558|556|557.95|555.95|11
1607766430000|2020-12-12 09:47:10|557.97|555.97|557.97|555.97|557.97|555.97|557.93|555.93|12
1607766440000|2020-12-12 09:47:20|557.96|555.96|557.92|555.92|557.97|555.97|557.92|555.92|10
1607766450000|2020-12-12 09:47:30|557.93|555.93|557.72|555.72|557.93|555.93|557.72|555.72|14
1607766460000|2020-12-12 09:47:40|557.71|555.71|557.71|555.71|557.72|555.72|557.71|555.71|3
1607766470000|2020-12-12 09:47:50|557.72|555.72|557.66|555.66|557.72|555.72|557.66|555.66|3
1607766500000|2020-12-12 09:48:20|557.65|555.65|557.68|555.68|557.68|555.68|557.65|555.65|4
1607766510000|2020-12-12 09:48:30|557.66|555.66|557.67|555.67|557.68|555.68|557.66|555.66|3
1607766540000|2020-12-12 09:49:00|557.68|555.68|557.59|555.59|557.68|555.68|557.58|555.58|10
1607766550000|2020-12-12 09:49:10|557.6|555.6|557.62|555.62|557.62|555.62|557.59|555.59|7
1607766560000|2020-12-12 09:49:20|557.65|555.65|557.95|555.95|557.95|555.95|557.64|555.64|22
1607766570000|2020-12-12 09:49:30|557.96|555.96|557.97|555.97|557.97|555.97|557.96|555.96|2
1607766580000|2020-12-12 09:49:40|557.96|555.96|557.93|555.93|557.97|555.97|557.93|555.93|6
1607766590000|2020-12-12 09:49:50|557.91|555.91|557.9|555.9|557.94|555.94|557.9|555.9|11
1607766600000|2020-12-12 09:50:00|557.89|555.89|557.69|555.69|557.9|555.9|557.67|555.67|18
1607766610000|2020-12-12 09:50:10|557.64|555.64|557.51|555.51|557.64|555.64|557.5|555.5|14
1607766620000|2020-12-12 09:50:20|557.5|555.5|557.53|555.53|557.57|555.57|557.5|555.5|15
1607766630000|2020-12-12 09:50:30|557.54|555.54|557.34|555.34|557.54|555.54|557.32|555.32|21
1607766640000|2020-12-12 09:50:40|557.35|555.35|557.3|555.3|557.35|555.35|557.25|555.25|21
1607766650000|2020-12-12 09:50:50|557.28|555.28|557.21|555.21|557.28|555.28|557.2|555.2|10
1607766660000|2020-12-12 09:51:00|557.24|555.24|557.33|555.33|557.35|555.35|557.24|555.24|12
1607766670000|2020-12-12 09:51:10|557.34|555.34|557.28|555.28|557.34|555.34|557.28|555.28|10
1607766680000|2020-12-12 09:51:20|557.27|555.27|557.32|555.32|557.33|555.33|557.26|555.26|14
1607766690000|2020-12-12 09:51:30|557.31|555.31|557.31|555.31|557.32|555.32|557.3|555.3|7
1607766710000|2020-12-12 09:51:50|557.3|555.3|557.3|555.3|557.3|555.3|557.3|555.3|1
1607766720000|2020-12-12 09:52:00|557.31|555.31|557.3|555.3|557.31|555.31|557.29|555.29|4
1607766730000|2020-12-12 09:52:10|557.29|555.29|557.15|555.15|557.3|555.3|557.15|555.15|12
1607766740000|2020-12-12 09:52:20|557.16|555.16|556.99|554.99|557.16|555.16|556.98|554.98|26
1607766750000|2020-12-12 09:52:30|557|555|556.99|554.99|557.09|555.09|556.99|554.99|30
1607766760000|2020-12-12 09:52:40|557.04|555.04|556.98|554.98|557.09|555.09|556.98|554.98|18
1607766770000|2020-12-12 09:52:50|557|555|556.89|554.89|557|555|556.88|554.88|15
1607766780000|2020-12-12 09:53:00|556.88|554.88|556.89|554.89|556.89|554.89|556.87|554.87|14
1607766790000|2020-12-12 09:53:10|556.88|554.88|556.68|554.68|556.9|554.9|556.68|554.68|16
1607766800000|2020-12-12 09:53:20|556.66|554.66|556.66|554.66|556.7|554.7|556.57|554.57|23
1607766810000|2020-12-12 09:53:30|556.65|554.65|556.7|554.7|556.72|554.72|556.65|554.65|15
1607766820000|2020-12-12 09:53:40|556.71|554.71|556.7|554.7|556.71|554.71|556.69|554.69|22
1607766830000|2020-12-12 09:53:50|556.67|554.67|556.71|554.71|556.71|554.71|556.64|554.64|21
1607766840000|2020-12-12 09:54:00|556.74|554.74|556.78|554.78|556.83|554.83|556.74|554.74|19
1607766850000|2020-12-12 09:54:10|556.8|554.8|556.81|554.81|556.82|554.82|556.78|554.78|19
1607766860000|2020-12-12 09:54:20|556.8|554.8|556.81|554.81|556.82|554.82|556.79|554.79|9
1607766870000|2020-12-12 09:54:30|556.8|554.8|556.79|554.79|556.81|554.81|556.78|554.78|14
1607766880000|2020-12-12 09:54:40|556.78|554.78|556.84|554.84|556.84|554.84|556.78|554.78|7
1607766890000|2020-12-12 09:54:50|556.83|554.83|556.94|554.94|556.94|554.94|556.82|554.82|8
1607766900000|2020-12-12 09:55:00|556.93|554.93|556.93|554.93|556.93|554.93|556.93|554.93|1
1607766910000|2020-12-12 09:55:10|556.94|554.94|556.88|554.88|556.94|554.94|556.86|554.86|9
1607766920000|2020-12-12 09:55:20|556.87|554.87|556.88|554.88|556.89|554.89|556.87|554.87|10
1607766930000|2020-12-12 09:55:30|556.89|554.89|556.92|554.92|556.92|554.92|556.88|554.88|15
1607766940000|2020-12-12 09:55:40|556.93|554.93|556.97|554.97|556.97|554.97|556.93|554.93|20
1607766950000|2020-12-12 09:55:50|556.96|554.96|557.06|555.06|557.09|555.09|556.96|554.96|13
1607766960000|2020-12-12 09:56:00|557.04|555.04|557.04|555.04|557.05|555.05|557.03|555.03|7
1607766970000|2020-12-12 09:56:10|557.05|555.05|556.86|554.86|557.06|555.06|556.86|554.86|16
1607766980000|2020-12-12 09:56:20|556.87|554.87|556.95|554.95|556.96|554.96|556.87|554.87|11
1607766990000|2020-12-12 09:56:30|556.94|554.94|556.93|554.93|556.95|554.95|556.93|554.93|8
1607767000000|2020-12-12 09:56:40|556.94|554.94|556.93|554.93|556.95|554.95|556.93|554.93|15
1607767010000|2020-12-12 09:56:50|556.92|554.92|557.03|555.03|557.07|555.07|556.92|554.92|13
1607767020000|2020-12-12 09:57:00|557.04|555.04|557.04|555.04|557.04|555.04|557|555|15
1607767030000|2020-12-12 09:57:10|557.05|555.05|557.07|555.07|557.07|555.07|557.05|555.05|10
1607767040000|2020-12-12 09:57:20|557.08|555.08|557.1|555.1|557.11|555.11|557.08|555.08|8
1607767050000|2020-12-12 09:57:30|557.11|555.11|557.11|555.11|557.11|555.11|557.11|555.11|1
1607767060000|2020-12-12 09:57:40|557.07|555.07|557.07|555.07|557.09|555.09|557.05|555.05|9
1607767070000|2020-12-12 09:57:50|557.08|555.08|557.19|555.19|557.19|555.19|557.07|555.07|14
1607767080000|2020-12-12 09:58:00|557.21|555.21|557.21|555.21|557.21|555.21|557.17|555.17|17
1607767090000|2020-12-12 09:58:10|557.2|555.2|557.1|555.1|557.2|555.2|557.1|555.1|24
1607767100000|2020-12-12 09:58:20|557.11|555.11|557.22|555.22|557.24|555.24|557.1|555.1|17
1607767110000|2020-12-12 09:58:30|557.23|555.23|557.2|555.2|557.23|555.23|557.2|555.2|17
1607767120000|2020-12-12 09:58:40|557.21|555.21|557.22|555.22|557.24|555.24|557.2|555.2|13
1607767130000|2020-12-12 09:58:50|557.21|555.21|557.21|555.21|557.22|555.22|557.2|555.2|15
1607767140000|2020-12-12 09:59:00|557.22|555.22|557.24|555.24|557.24|555.24|557.2|555.2|14
1607767150000|2020-12-12 09:59:10|557.23|555.23|557.21|555.21|557.23|555.23|557.21|555.21|4
1607767160000|2020-12-12 09:59:20|557.22|555.22|557.26|555.26|557.26|555.26|557.22|555.22|20
1607767170000|2020-12-12 09:59:30|557.27|555.27|557.24|555.24|557.27|555.27|557.24|555.24|5
1607767180000|2020-12-12 09:59:40|557.23|555.23|557.24|555.24|557.25|555.25|557.21|555.21|16
1607767190000|2020-12-12 09:59:50|557.25|555.25|557.48|555.48|557.49|555.49|557.25|555.25|18
1607767200000|2020-12-12 10:00:00|557.49|555.49|557.43|555.43|557.51|555.51|557.41|555.41|27
1607767210000|2020-12-12 10:00:10|557.44|555.44|557.57|555.57|557.58|555.58|557.42|555.42|23
1607767220000|2020-12-12 10:00:20|557.56|555.56|557.56|555.56|557.57|555.57|557.54|555.54|19
1607767230000|2020-12-12 10:00:30|557.55|555.55|557.72|555.72|557.72|555.72|557.53|555.53|21
1607767240000|2020-12-12 10:00:40|557.73|555.73|557.77|555.77|557.77|555.77|557.71|555.71|19
1607767250000|2020-12-12 10:00:50|557.78|555.78|557.68|555.68|557.78|555.78|557.65|555.65|12
1607767260000|2020-12-12 10:01:00|557.69|555.69|557.69|555.69|557.7|555.7|557.64|555.64|19
1607767270000|2020-12-12 10:01:10|557.68|555.68|557.88|555.88|557.88|555.88|557.66|555.66|24
1607767280000|2020-12-12 10:01:20|557.83|555.83|557.96|555.96|557.96|555.96|557.83|555.83|22
1607767290000|2020-12-12 10:01:30|557.93|555.93|557.9|555.9|557.94|555.94|557.89|555.89|25
1607767300000|2020-12-12 10:01:40|557.91|555.91|558.05|556.05|558.05|556.05|557.9|555.9|20
1607767310000|2020-12-12 10:01:50|558.06|556.06|558.04|556.04|558.06|556.06|558.02|556.02|14
1607767320000|2020-12-12 10:02:00|558.05|556.05|558.06|556.06|558.08|556.08|558.03|556.03|19
1607767330000|2020-12-12 10:02:10|558.05|556.05|558.07|556.07|558.08|556.08|558.05|556.05|9
1607767340000|2020-12-12 10:02:20|558.06|556.06|558.05|556.05|558.06|556.06|558.05|556.05|4
1607767350000|2020-12-12 10:02:30|558.04|556.04|558.01|556.01|558.04|556.04|558.01|556.01|6
1607767360000|2020-12-12 10:02:40|558.02|556.02|558.03|556.03|558.03|556.03|558.02|556.02|6
1607767370000|2020-12-12 10:02:50|558.04|556.04|558.07|556.07|558.07|556.07|558.03|556.03|15
1607767380000|2020-12-12 10:03:00|558.06|556.06|558.13|556.13|558.14|556.14|558.05|556.05|21
1607767390000|2020-12-12 10:03:10|558.14|556.14|558.38|556.38|558.4|556.4|558.14|556.14|13
1607767400000|2020-12-12 10:03:20|558.39|556.39|558.47|556.47|558.49|556.49|558.37|556.37|22
1607767410000|2020-12-12 10:03:30|558.45|556.45|558.45|556.45|558.49|556.49|558.43|556.43|19
1607767420000|2020-12-12 10:03:40|558.44|556.44|558.47|556.47|558.5|556.5|558.44|556.44|20
1607767430000|2020-12-12 10:03:50|558.46|556.46|558.48|556.48|558.49|556.49|558.46|556.46|13
1607767440000|2020-12-12 10:04:00|558.47|556.47|558.6|556.6|558.62|556.62|558.46|556.46|14
1607767450000|2020-12-12 10:04:10|558.61|556.61|558.59|556.59|558.61|556.61|558.59|556.59|7
1607767460000|2020-12-12 10:04:20|558.58|556.58|558.54|556.54|558.58|556.58|558.54|556.54|7
1607767470000|2020-12-12 10:04:30|558.62|556.62|558.62|556.62|558.65|556.65|558.61|556.61|7
1607767480000|2020-12-12 10:04:40|558.65|556.65|558.65|556.65|558.65|556.65|558.62|556.62|6
1607767490000|2020-12-12 10:04:50|558.61|556.61|558.6|556.6|558.63|556.63|558.59|556.59|15
1607767500000|2020-12-12 10:05:00|558.61|556.61|558.6|556.6|558.61|556.61|558.57|556.57|20
1607767510000|2020-12-12 10:05:10|558.59|556.59|558.64|556.64|558.69|556.69|558.59|556.59|25
1607767520000|2020-12-12 10:05:20|558.65|556.65|558.61|556.61|558.67|556.67|558.6|556.6|21
1607767530000|2020-12-12 10:05:30|558.6|556.6|558.61|556.61|558.64|556.64|558.6|556.6|16
1607767540000|2020-12-12 10:05:40|558.62|556.62|558.63|556.63|558.63|556.63|558.6|556.6|13
1607767550000|2020-12-12 10:05:50|558.65|556.65|558.67|556.67|558.67|556.67|558.62|556.62|20
1607767560000|2020-12-12 10:06:00|558.65|556.65|558.59|556.59|558.65|556.65|558.59|556.59|17
1607767570000|2020-12-12 10:06:10|558.6|556.6|558.59|556.59|558.61|556.61|558.59|556.59|13
1607767580000|2020-12-12 10:06:20|558.6|556.6|558.62|556.62|558.64|556.64|558.59|556.59|20
1607767590000|2020-12-12 10:06:30|558.61|556.61|558.61|556.61|558.62|556.62|558.59|556.59|12
1607767600000|2020-12-12 10:06:40|558.63|556.63|558.56|556.56|558.64|556.64|558.56|556.56|13
1607767610000|2020-12-12 10:06:50|558.55|556.55|558.43|556.43|558.55|556.55|558.43|556.43|22
1607767620000|2020-12-12 10:07:00|558.42|556.42|558.28|556.28|558.44|556.44|558.28|556.28|21
1607767630000|2020-12-12 10:07:10|558.27|556.27|558.26|556.26|558.28|556.28|558.21|556.21|15
1607767640000|2020-12-12 10:07:20|558.25|556.25|558.29|556.29|558.32|556.32|558.23|556.23|20
1607767650000|2020-12-12 10:07:30|558.28|556.28|558.23|556.23|558.31|556.31|558.23|556.23|26
1607767660000|2020-12-12 10:07:40|558.24|556.24|558.24|556.24|558.26|556.26|558.2|556.2|16
1607767670000|2020-12-12 10:07:50|558.23|556.23|558.2|556.2|558.23|556.23|558.19|556.19|16
1607767680000|2020-12-12 10:08:00|558.18|556.18|558.15|556.15|558.2|556.2|558.15|556.15|15
1607767690000|2020-12-12 10:08:10|558.14|556.14|558.13|556.13|558.14|556.14|558.13|556.13|6
1607767700000|2020-12-12 10:08:20|558.14|556.14|558.04|556.04|558.14|556.14|558.04|556.04|12
1607767710000|2020-12-12 10:08:30|558.06|556.06|557.97|555.97|558.06|556.06|557.97|555.97|14
1607767720000|2020-12-12 10:08:40|557.96|555.96|557.8|555.8|557.98|555.98|557.8|555.8|27
1607767730000|2020-12-12 10:08:50|557.82|555.82|557.65|555.65|557.82|555.82|557.63|555.63|19
1607767740000|2020-12-12 10:09:00|557.61|555.61|557.4|555.4|557.65|555.65|557.38|555.38|27
1607767750000|2020-12-12 10:09:10|557.41|555.41|557.3|555.3|557.41|555.41|557.3|555.3|13
1607767760000|2020-12-12 10:09:20|557.32|555.32|557.1|555.1|557.32|555.32|557.09|555.09|23
1607767770000|2020-12-12 10:09:30|557.13|555.13|557.01|555.01|557.13|555.13|557|555|16
1607767780000|2020-12-12 10:09:40|557.02|555.02|557.04|555.04|557.06|555.06|557|555|21
1607767790000|2020-12-12 10:09:50|557.03|555.03|557.01|555.01|557.04|555.04|556.99|554.99|24
1607767800000|2020-12-12 10:10:00|557.02|555.02|557.23|555.23|557.25|555.25|556.99|554.99|26
1607767810000|2020-12-12 10:10:10|557.22|555.22|557.23|555.23|557.23|555.23|557.2|555.2|20
1607767820000|2020-12-12 10:10:20|557.21|555.21|557.24|555.24|557.27|555.27|557.2|555.2|15
1607767830000|2020-12-12 10:10:30|557.27|555.27|557.26|555.26|557.29|555.29|557.25|555.25|13
1607767840000|2020-12-12 10:10:40|557.28|555.28|557.28|555.28|557.28|555.28|557.23|555.23|14
1607767850000|2020-12-12 10:10:50|557.25|555.25|557.41|555.41|557.42|555.42|557.25|555.25|8
1607767860000|2020-12-12 10:11:00|557.42|555.42|557.5|555.5|557.53|555.53|557.4|555.4|23
1607767870000|2020-12-12 10:11:10|557.51|555.51|557.52|555.52|557.53|555.53|557.5|555.5|13
1607767880000|2020-12-12 10:11:20|557.51|555.51|557.56|555.56|557.56|555.56|557.5|555.5|12
1607767890000|2020-12-12 10:11:30|557.57|555.57|557.58|555.58|557.58|555.58|557.55|555.55|6
1607767900000|2020-12-12 10:11:40|557.57|555.57|557.58|555.58|557.58|555.58|557.55|555.55|8
1607767910000|2020-12-12 10:11:50|557.57|555.57|557.53|555.53|557.57|555.57|557.5|555.5|11
1607767920000|2020-12-12 10:12:00|557.52|555.52|557.51|555.51|557.53|555.53|557.51|555.51|12
1607767930000|2020-12-12 10:12:10|557.49|555.49|557.41|555.41|557.49|555.49|557.37|555.37|22
1607767940000|2020-12-12 10:12:20|557.42|555.42|557.39|555.39|557.43|555.43|557.39|555.39|15
1607767950000|2020-12-12 10:12:30|557.4|555.4|557.39|555.39|557.4|555.4|557.37|555.37|18
1607767960000|2020-12-12 10:12:40|557.4|555.4|557.3|555.3|557.4|555.4|557.29|555.29|13
1607767970000|2020-12-12 10:12:50|557.29|555.29|557.29|555.29|557.32|555.32|557.28|555.28|24
1607767980000|2020-12-12 10:13:00|557.28|555.28|557.25|555.25|557.3|555.3|557.24|555.24|20
1607767990000|2020-12-12 10:13:10|557.27|555.27|557.25|555.25|557.27|555.27|557.25|555.25|9
1607768000000|2020-12-12 10:13:20|557.26|555.26|557.04|555.04|557.27|555.27|557.04|555.04|22
1607768010000|2020-12-12 10:13:30|557.02|555.02|556.94|554.94|557.02|555.02|556.94|554.94|7
1607768020000|2020-12-12 10:13:40|556.93|554.93|556.94|554.94|556.95|554.95|556.93|554.93|6
1607768030000|2020-12-12 10:13:50|556.93|554.93|556.85|554.85|556.94|554.94|556.84|554.84|20
1607768040000|2020-12-12 10:14:00|556.78|554.78|556.91|554.91|556.91|554.91|556.78|554.78|25
1607768050000|2020-12-12 10:14:10|556.9|554.9|556.75|554.75|556.9|554.9|556.73|554.73|15
1607768060000|2020-12-12 10:14:20|556.76|554.76|556.74|554.74|556.76|554.76|556.72|554.72|15
1607768070000|2020-12-12 10:14:30|556.73|554.73|556.82|554.82|556.82|554.82|556.7|554.7|16
1607768080000|2020-12-12 10:14:40|556.83|554.83|556.75|554.75|556.83|554.83|556.75|554.75|15
1607768090000|2020-12-12 10:14:50|556.74|554.74|556.68|554.68|556.74|554.74|556.68|554.68|13
1607768100000|2020-12-12 10:15:00|556.72|554.72|556.73|554.73|556.75|554.75|556.72|554.72|10
1607768110000|2020-12-12 10:15:10|556.74|554.74|556.75|554.75|556.76|554.76|556.74|554.74|10
1607768120000|2020-12-12 10:15:20|556.76|554.76|556.69|554.69|556.76|554.76|556.67|554.67|19
1607768130000|2020-12-12 10:15:30|556.68|554.68|556.7|554.7|556.7|554.7|556.67|554.67|13
1607768140000|2020-12-12 10:15:40|556.69|554.69|556.66|554.66|556.69|554.69|556.66|554.66|19
1607768150000|2020-12-12 10:15:50|556.67|554.67|556.65|554.65|556.67|554.67|556.63|554.63|6
1607768160000|2020-12-12 10:16:00|556.64|554.64|556.64|554.64|556.64|554.64|556.63|554.63|5
1607768170000|2020-12-12 10:16:10|556.63|554.63|556.6|554.6|556.64|554.64|556.57|554.57|12
1607768180000|2020-12-12 10:16:20|556.59|554.59|556.6|554.6|556.61|554.61|556.57|554.57|9
1607768190000|2020-12-12 10:16:30|556.61|554.61|556.61|554.61|556.61|554.61|556.6|554.6|7
1607768200000|2020-12-12 10:16:40|556.6|554.6|556.6|554.6|556.61|554.61|556.6|554.6|5
1607768210000|2020-12-12 10:16:50|556.61|554.61|556.79|554.79|556.8|554.8|556.58|554.58|10
1607768220000|2020-12-12 10:17:00|556.83|554.83|556.85|554.85|556.91|554.91|556.82|554.82|19
1607768230000|2020-12-12 10:17:10|556.9|554.9|556.83|554.83|556.94|554.94|556.82|554.82|23
1607768240000|2020-12-12 10:17:20|556.9|554.9|556.94|554.94|556.95|554.95|556.82|554.82|21
1607768250000|2020-12-12 10:17:30|556.95|554.95|556.98|554.98|557.01|555.01|556.94|554.94|17
1607768260000|2020-12-12 10:17:40|556.97|554.97|556.99|554.99|556.99|554.99|556.95|554.95|13
1607768270000|2020-12-12 10:17:50|557|555|556.99|554.99|557.02|555.02|556.99|554.99|12
1607768280000|2020-12-12 10:18:00|557|555|557.04|555.04|557.05|555.05|556.99|554.99|14
1607768290000|2020-12-12 10:18:10|557.05|555.05|557.05|555.05|557.05|555.05|557.01|555.01|7
1607768300000|2020-12-12 10:18:20|557.04|555.04|557.05|555.05|557.05|555.05|557.04|555.04|8
1607768310000|2020-12-12 10:18:30|557.04|555.04|557.09|555.09|557.09|555.09|557.04|555.04|11
1607768320000|2020-12-12 10:18:40|557.08|555.08|557.08|555.08|557.08|555.08|557.08|555.08|1
1607768330000|2020-12-12 10:18:50|557.07|555.07|557.1|555.1|557.1|555.1|557.07|555.07|3
1607768340000|2020-12-12 10:19:00|557.11|555.11|557.37|555.37|557.37|555.37|557.11|555.11|14
1607768350000|2020-12-12 10:19:10|557.42|555.42|557.45|555.45|557.47|555.47|557.42|555.42|18
1607768360000|2020-12-12 10:19:20|557.44|555.44|557.44|555.44|557.45|555.45|557.4|555.4|14
1607768370000|2020-12-12 10:19:30|557.45|555.45|557.47|555.47|557.5|555.5|557.42|555.42|24
1607768380000|2020-12-12 10:19:40|557.48|555.48|557.48|555.48|557.49|555.49|557.46|555.46|14
1607768390000|2020-12-12 10:19:50|557.47|555.47|557.5|555.5|557.5|555.5|557.46|555.46|10
1607768400000|2020-12-12 10:20:00|557.49|555.49|557.53|555.53|557.54|555.54|557.49|555.49|7
1607768410000|2020-12-12 10:20:10|557.5|555.5|557.47|555.47|557.5|555.5|557.44|555.44|11
1607768420000|2020-12-12 10:20:20|557.45|555.45|557.44|555.44|557.46|555.46|557.42|555.42|16
1607768430000|2020-12-12 10:20:30|557.42|555.42|557.43|555.43|557.43|555.43|557.4|555.4|13
1607768440000|2020-12-12 10:20:40|557.41|555.41|557.38|555.38|557.41|555.41|557.33|555.33|20
1607768450000|2020-12-12 10:20:50|557.39|555.39|557.33|555.33|557.41|555.41|557.33|555.33|16
1607768460000|2020-12-12 10:21:00|557.32|555.32|557.22|555.22|557.32|555.32|557.21|555.21|14
1607768470000|2020-12-12 10:21:10|557.21|555.21|557.18|555.18|557.23|555.23|557.17|555.17|18
1607768480000|2020-12-12 10:21:20|557.19|555.19|557.17|555.17|557.19|555.19|557.15|555.15|20
1607768490000|2020-12-12 10:21:30|557.18|555.18|557.18|555.18|557.21|555.21|557.18|555.18|13
1607768500000|2020-12-12 10:21:40|557.2|555.2|557.17|555.17|557.2|555.2|557.14|555.14|9
1607768510000|2020-12-12 10:21:50|557.15|555.15|557.18|555.18|557.2|555.2|557.15|555.15|10
1607768520000|2020-12-12 10:22:00|557.17|555.17|557.17|555.17|557.18|555.18|557.16|555.16|9
1607768530000|2020-12-12 10:22:10|557.16|555.16|557.03|555.03|557.16|555.16|557.02|555.02|17
1607768540000|2020-12-12 10:22:20|557.02|555.02|556.95|554.95|557.03|555.03|556.95|554.95|11
1607768550000|2020-12-12 10:22:30|556.94|554.94|556.89|554.89|556.94|554.94|556.88|554.88|15
1607768560000|2020-12-12 10:22:40|556.88|554.88|556.86|554.86|556.91|554.91|556.86|554.86|19
1607768570000|2020-12-12 10:22:50|556.85|554.85|556.79|554.79|556.85|554.85|556.79|554.79|21
1607768580000|2020-12-12 10:23:00|556.8|554.8|556.64|554.64|556.8|554.8|556.64|554.64|17
1607768590000|2020-12-12 10:23:10|556.65|554.65|556.35|554.35|556.66|554.66|556.3|554.3|24
1607768600000|2020-12-12 10:23:20|556.36|554.36|556.22|554.22|556.36|554.36|556.22|554.22|11
1607768610000|2020-12-12 10:23:30|556.23|554.23|556.45|554.45|556.45|554.45|556.22|554.22|12
1607768620000|2020-12-12 10:23:40|556.46|554.46|556.41|554.41|556.46|554.46|556.4|554.4|20
1607768630000|2020-12-12 10:23:50|556.4|554.4|556.3|554.3|556.41|554.41|556.28|554.28|23
1607768640000|2020-12-12 10:24:00|556.29|554.29|556.26|554.26|556.3|554.3|556.24|554.24|11
1607768650000|2020-12-12 10:24:10|556.25|554.25|556.25|554.25|556.27|554.27|556.24|554.24|13
1607768660000|2020-12-12 10:24:20|556.21|554.21|556.3|554.3|556.3|554.3|556.21|554.21|5
1607768670000|2020-12-12 10:24:30|556.29|554.29|556.46|554.46|556.47|554.47|556.28|554.28|18
1607768680000|2020-12-12 10:24:40|556.45|554.45|556.44|554.44|556.45|554.45|556.39|554.39|13
1607768690000|2020-12-12 10:24:50|556.45|554.45|556.45|554.45|556.47|554.47|556.42|554.42|13
1607768700000|2020-12-12 10:25:00|556.46|554.46|556.48|554.48|556.49|554.49|556.45|554.45|22
1607768710000|2020-12-12 10:25:10|556.47|554.47|556.45|554.45|556.48|554.48|556.44|554.44|12
1607768720000|2020-12-12 10:25:20|556.44|554.44|556.44|554.44|556.45|554.45|556.41|554.41|18
1607768730000|2020-12-12 10:25:30|556.43|554.43|556.44|554.44|556.45|554.45|556.39|554.39|18
1607768740000|2020-12-12 10:25:40|556.43|554.43|556.44|554.44|556.44|554.44|556.42|554.42|12
1607768750000|2020-12-12 10:25:50|556.43|554.43|556.44|554.44|556.44|554.44|556.43|554.43|6
1607768760000|2020-12-12 10:26:00|556.45|554.45|555.88|553.88|556.45|554.45|555.86|553.86|20
1607768770000|2020-12-12 10:26:10|555.85|553.85|555.88|553.88|555.96|553.96|555.69|553.69|23
1607768780000|2020-12-12 10:26:20|555.87|553.87|555.82|553.82|555.88|553.88|555.82|553.82|23
1607768790000|2020-12-12 10:26:30|555.83|553.83|555.83|553.83|555.87|553.87|555.8|553.8|26
1607768800000|2020-12-12 10:26:40|555.82|553.82|555.67|553.67|555.84|553.84|555.64|553.64|21
1607768810000|2020-12-12 10:26:50|555.66|553.66|555.64|553.64|555.66|553.66|555.62|553.62|15
1607768820000|2020-12-12 10:27:00|555.63|553.63|555.62|553.62|555.65|553.65|555.62|553.62|15
1607768830000|2020-12-12 10:27:10|555.61|553.61|555.58|553.58|555.63|553.63|555.58|553.58|16
1607768840000|2020-12-12 10:27:20|555.57|553.57|555.57|553.57|555.58|553.58|555.56|553.56|15
1607768850000|2020-12-12 10:27:30|555.56|553.56|555.37|553.37|555.57|553.57|555.37|553.37|10
1607768860000|2020-12-12 10:27:40|555.38|553.38|555.32|553.32|555.38|553.38|555.32|553.32|17
1607768870000|2020-12-12 10:27:50|555.31|553.31|555.29|553.29|555.32|553.32|555.28|553.28|16
1607768880000|2020-12-12 10:28:00|555.3|553.3|555.26|553.26|555.3|553.3|555.25|553.25|18
1607768890000|2020-12-12 10:28:10|555.27|553.27|555.29|553.29|555.29|553.29|555.25|553.25|10
1607768900000|2020-12-12 10:28:20|555.28|553.28|555.3|553.3|555.31|553.31|555.28|553.28|6
1607768910000|2020-12-12 10:28:30|555.29|553.29|555.23|553.23|555.3|553.3|555.23|553.23|10
1607768920000|2020-12-12 10:28:40|555.24|553.24|555.23|553.23|555.24|553.24|555.22|553.22|10
1607768930000|2020-12-12 10:28:50|555.22|553.22|555.23|553.23|555.24|553.24|555.21|553.21|7
1607768940000|2020-12-12 10:29:00|555.3|553.3|555.5|553.5|555.5|553.5|555.3|553.3|13
1607768950000|2020-12-12 10:29:10|555.44|553.44|555.47|553.47|555.51|553.51|555.44|553.44|6
1607768960000|2020-12-12 10:29:20|555.5|553.5|555.45|553.45|555.5|553.5|555.45|553.45|16
1607768970000|2020-12-12 10:29:30|555.46|553.46|555.5|553.5|555.5|553.5|555.46|553.46|3
1607768980000|2020-12-12 10:29:40|555.47|553.47|555.49|553.49|555.55|553.55|555.47|553.47|9
1607768990000|2020-12-12 10:29:50|555.48|553.48|555.54|553.54|555.54|553.54|555.47|553.47|17
1607769000000|2020-12-12 10:30:00|555.56|553.56|555.62|553.62|555.64|553.64|555.55|553.55|24
1607769010000|2020-12-12 10:30:10|555.61|553.61|555.77|553.77|555.83|553.83|555.61|553.61|18
1607769020000|2020-12-12 10:30:20|555.76|553.76|555.73|553.73|555.77|553.77|555.69|553.69|15
1607769030000|2020-12-12 10:30:30|555.74|553.74|555.59|553.59|555.74|553.74|555.59|553.59|18
1607769040000|2020-12-12 10:30:40|555.54|553.54|555.61|553.61|555.62|553.62|555.53|553.53|16
1607769050000|2020-12-12 10:30:50|555.6|553.6|555.6|553.6|555.62|553.62|555.59|553.59|19
1607769060000|2020-12-12 10:31:00|555.58|553.58|555.73|553.73|555.75|553.75|555.58|553.58|15
1607769070000|2020-12-12 10:31:10|555.74|553.74|555.8|553.8|555.8|553.8|555.7|553.7|25
1607769080000|2020-12-12 10:31:20|555.79|553.79|555.84|553.84|555.85|553.85|555.77|553.77|14
1607769090000|2020-12-12 10:31:30|555.85|553.85|555.88|553.88|555.93|553.93|555.85|553.85|5
1607769100000|2020-12-12 10:31:40|555.89|553.89|555.93|553.93|555.94|553.94|555.89|553.89|8
1607769110000|2020-12-12 10:31:50|555.94|553.94|556|554|556.03|554.03|555.94|553.94|12
1607769120000|2020-12-12 10:32:00|555.99|553.99|556.04|554.04|556.05|554.05|555.98|553.98|7
1607769130000|2020-12-12 10:32:10|556.07|554.07|556.01|554.01|556.08|554.08|556|554|15
1607769140000|2020-12-12 10:32:20|556|554|556.08|554.08|556.08|554.08|555.99|553.99|17
1607769150000|2020-12-12 10:32:30|556.07|554.07|556.07|554.07|556.07|554.07|556.05|554.05|13
1607769160000|2020-12-12 10:32:40|556.06|554.06|556.44|554.44|556.44|554.44|556.06|554.06|21
1607769170000|2020-12-12 10:32:50|556.46|554.46|556.95|554.95|556.96|554.96|556.46|554.46|32
1607769180000|2020-12-12 10:33:00|556.96|554.96|556.95|554.95|557.05|555.05|556.95|554.95|19
1607769190000|2020-12-12 10:33:10|556.91|554.91|556.76|554.76|556.91|554.91|556.76|554.76|25
1607769200000|2020-12-12 10:33:20|556.75|554.75|556.81|554.81|556.81|554.81|556.75|554.75|18
1607769210000|2020-12-12 10:33:30|556.8|554.8|556.84|554.84|556.85|554.85|556.8|554.8|8
1607769220000|2020-12-12 10:33:40|556.85|554.85|556.97|554.97|556.97|554.97|556.83|554.83|11
1607769230000|2020-12-12 10:33:50|556.95|554.95|556.98|554.98|557.05|555.05|556.95|554.95|26
1607769240000|2020-12-12 10:34:00|556.99|554.99|556.98|554.98|557.01|555.01|556.97|554.97|19
1607769250000|2020-12-12 10:34:10|556.99|554.99|557.03|555.03|557.03|555.03|556.98|554.98|8
1607769260000|2020-12-12 10:34:20|556.99|554.99|556.94|554.94|556.99|554.99|556.92|554.92|17
1607769270000|2020-12-12 10:34:30|556.95|554.95|556.84|554.84|556.95|554.95|556.83|554.83|24
1607769280000|2020-12-12 10:34:40|556.77|554.77|556.77|554.77|556.8|554.8|556.75|554.75|17
1607769290000|2020-12-12 10:34:50|556.78|554.78|556.88|554.88|556.88|554.88|556.77|554.77|19
1607769300000|2020-12-12 10:35:00|556.89|554.89|556.89|554.89|556.9|554.9|556.88|554.88|5
1607769310000|2020-12-12 10:35:10|556.9|554.9|556.91|554.91|556.92|554.92|556.88|554.88|9
1607769320000|2020-12-12 10:35:20|556.96|554.96|556.95|554.95|556.97|554.97|556.95|554.95|4
1607769330000|2020-12-12 10:35:30|556.94|554.94|556.97|554.97|556.98|554.98|556.94|554.94|8
1607769340000|2020-12-12 10:35:40|556.96|554.96|556.93|554.93|556.96|554.96|556.93|554.93|6
1607769350000|2020-12-12 10:35:50|556.92|554.92|556.94|554.94|556.94|554.94|556.9|554.9|9
1607769360000|2020-12-12 10:36:00|556.93|554.93|556.97|554.97|556.97|554.97|556.93|554.93|3
1607769370000|2020-12-12 10:36:10|556.96|554.96|556.96|554.96|556.98|554.98|556.96|554.96|7
1607769380000|2020-12-12 10:36:20|557|555|557|555|557.01|555.01|556.98|554.98|8
1607769390000|2020-12-12 10:36:30|556.98|554.98|556.99|554.99|557|555|556.97|554.97|6
1607769400000|2020-12-12 10:36:40|557|555|557|555|557|555|556.97|554.97|5
1607769410000|2020-12-12 10:36:50|556.99|554.99|556.99|554.99|556.99|554.99|556.98|554.98|3
1607769420000|2020-12-12 10:37:00|557|555|557.01|555.01|557.01|555.01|557|555|4
1607769430000|2020-12-12 10:37:10|557.03|555.03|557.03|555.03|557.07|555.07|557.01|555.01|9
1607769440000|2020-12-12 10:37:20|557.02|555.02|557.03|555.03|557.05|555.05|557.02|555.02|4
1607769450000|2020-12-12 10:37:30|557.04|555.04|557.06|555.06|557.06|555.06|557.03|555.03|5
1607769460000|2020-12-12 10:37:40|557.05|555.05|557.06|555.06|557.06|555.06|557.05|555.05|2
1607769490000|2020-12-12 10:38:10|557.07|555.07|557.08|555.08|557.08|555.08|557.06|555.06|3
1607769510000|2020-12-12 10:38:30|557.09|555.09|557.09|555.09|557.09|555.09|557.09|555.09|1
1607769530000|2020-12-12 10:38:50|557.08|555.08|557.08|555.08|557.08|555.08|557.08|555.08|1
1607769540000|2020-12-12 10:39:00|557.09|555.09|557.09|555.09|557.09|555.09|557.08|555.08|3
1607769560000|2020-12-12 10:39:20|557.07|555.07|557.07|555.07|557.08|555.08|557.07|555.07|3
1607769590000|2020-12-12 10:39:50|557.09|555.09|557.09|555.09|557.09|555.09|557.09|555.09|1
1607769600000|2020-12-12 10:40:00|557.1|555.1|557.01|555.01|557.1|555.1|557.01|555.01|3
1607769610000|2020-12-12 10:40:10|557.02|555.02|557.06|555.06|557.07|555.07|557.02|555.02|12
1607769620000|2020-12-12 10:40:20|557.04|555.04|557.04|555.04|557.05|555.05|557.01|555.01|8
1607769630000|2020-12-12 10:40:30|557.03|555.03|557.02|555.02|557.03|555.03|557.01|555.01|4
1607769640000|2020-12-12 10:40:40|557.01|555.01|556.99|554.99|557.02|555.02|556.99|554.99|7
1607769650000|2020-12-12 10:40:50|557|555|557.12|555.12|557.13|555.13|557|555|11
1607769660000|2020-12-12 10:41:00|557.11|555.11|557.11|555.11|557.12|555.12|557.11|555.11|3
1607769670000|2020-12-12 10:41:10|557.12|555.12|557.1|555.1|557.12|555.12|557.1|555.1|4
1607769680000|2020-12-12 10:41:20|557.11|555.11|557.09|555.09|557.12|555.12|557.09|555.09|13
1607769690000|2020-12-12 10:41:30|557.12|555.12|557.39|555.39|557.4|555.4|557.11|555.11|16
1607769700000|2020-12-12 10:41:40|557.42|555.42|557.38|555.38|557.42|555.42|557.37|555.37|11
1607769710000|2020-12-12 10:41:50|557.37|555.37|557.43|555.43|557.43|555.43|557.34|555.34|15
1607769720000|2020-12-12 10:42:00|557.41|555.41|557.42|555.42|557.42|555.42|557.4|555.4|8
1607769730000|2020-12-12 10:42:10|557.43|555.43|557.46|555.46|557.5|555.5|557.42|555.42|12
1607769740000|2020-12-12 10:42:20|557.47|555.47|557.47|555.47|557.48|555.48|557.46|555.46|4
1607769750000|2020-12-12 10:42:30|557.48|555.48|557.57|555.57|557.57|555.57|557.48|555.48|18
1607769760000|2020-12-12 10:42:40|557.56|555.56|557.56|555.56|557.57|555.57|557.56|555.56|7
1607769770000|2020-12-12 10:42:50|557.58|555.58|557.59|555.59|557.6|555.6|557.58|555.58|6
1607769780000|2020-12-12 10:43:00|557.6|555.6|557.6|555.6|557.6|555.6|557.59|555.59|7
1607769790000|2020-12-12 10:43:10|557.59|555.59|557.59|555.59|557.59|555.59|557.58|555.58|5
1607769810000|2020-12-12 10:43:30|557.57|555.57|557.58|555.58|557.59|555.59|557.57|555.57|5
1607769820000|2020-12-12 10:43:40|557.59|555.59|557.67|555.67|557.69|555.69|557.57|555.57|11
1607769830000|2020-12-12 10:43:50|557.66|555.66|557.7|555.7|557.7|555.7|557.66|555.66|4
1607769840000|2020-12-12 10:44:00|557.71|555.71|557.64|555.64|557.71|555.71|557.62|555.62|15
1607769850000|2020-12-12 10:44:10|557.65|555.65|557.74|555.74|557.74|555.74|557.63|555.63|17
1607769860000|2020-12-12 10:44:20|557.73|555.73|557.74|555.74|557.74|555.74|557.73|555.73|2
1607769870000|2020-12-12 10:44:30|557.72|555.72|557.73|555.73|557.74|555.74|557.71|555.71|9
1607769880000|2020-12-12 10:44:40|557.74|555.74|557.73|555.73|557.74|555.74|557.73|555.73|6
1607769890000|2020-12-12 10:44:50|557.72|555.72|557.72|555.72|557.73|555.73|557.72|555.72|3
1607769900000|2020-12-12 10:45:00|557.69|555.69|557.55|555.55|557.69|555.69|557.53|555.53|17
1607769910000|2020-12-12 10:45:10|557.56|555.56|557.62|555.62|557.62|555.62|557.56|555.56|10
1607769920000|2020-12-12 10:45:20|557.61|555.61|557.63|555.63|557.63|555.63|557.59|555.59|7
1607769930000|2020-12-12 10:45:30|557.61|555.61|557.64|555.64|557.64|555.64|557.61|555.61|9
1607769940000|2020-12-12 10:45:40|557.62|555.62|557.63|555.63|557.64|555.64|557.61|555.61|15
1607769950000|2020-12-12 10:45:50|557.62|555.62|557.6|555.6|557.63|555.63|557.6|555.6|11
1607769960000|2020-12-12 10:46:00|557.59|555.59|557.61|555.61|557.62|555.62|557.59|555.59|17
1607769970000|2020-12-12 10:46:10|557.6|555.6|557.61|555.61|557.62|555.62|557.6|555.6|8
1607769980000|2020-12-12 10:46:20|557.62|555.62|557.6|555.6|557.62|555.62|557.59|555.59|16
1607769990000|2020-12-12 10:46:30|557.61|555.61|557.59|555.59|557.61|555.61|557.57|555.57|8
1607770000000|2020-12-12 10:46:40|557.58|555.58|557.58|555.58|557.59|555.59|557.56|555.56|9
1607770010000|2020-12-12 10:46:50|557.57|555.57|557.57|555.57|557.57|555.57|557.57|555.57|1
1607770040000|2020-12-12 10:47:20|557.56|555.56|557.56|555.56|557.56|555.56|557.56|555.56|1
1607770050000|2020-12-12 10:47:30|557.55|555.55|557.53|555.53|557.57|555.57|557.53|555.53|11
1607770060000|2020-12-12 10:47:40|557.52|555.52|557.53|555.53|557.54|555.54|557.52|555.52|6
1607770070000|2020-12-12 10:47:50|557.51|555.51|557.42|555.42|557.51|555.51|557.4|555.4|16
1607770080000|2020-12-12 10:48:00|557.43|555.43|557.41|555.41|557.43|555.43|557.36|555.36|24
1607770090000|2020-12-12 10:48:10|557.4|555.4|557.36|555.36|557.4|555.4|557.35|555.35|14
1607770100000|2020-12-12 10:48:20|557.37|555.37|557.3|555.3|557.37|555.37|557.29|555.29|14
1607770110000|2020-12-12 10:48:30|557.29|555.29|557.18|555.18|557.32|555.32|557.17|555.17|13
1607770120000|2020-12-12 10:48:40|557.19|555.19|557.08|555.08|557.19|555.19|557.07|555.07|23
1607770130000|2020-12-12 10:48:50|557.06|555.06|556.67|554.67|557.06|555.06|556.67|554.67|24
1607770140000|2020-12-12 10:49:00|556.64|554.64|556.57|554.57|556.65|554.65|556.56|554.56|26
1607770150000|2020-12-12 10:49:10|556.58|554.58|556.55|554.55|556.6|554.6|556.53|554.53|20
1607770160000|2020-12-12 10:49:20|556.56|554.56|556.49|554.49|556.56|554.56|556.47|554.47|18
1607770170000|2020-12-12 10:49:30|556.48|554.48|556.48|554.48|556.5|554.5|556.46|554.46|16
1607770180000|2020-12-12 10:49:40|556.47|554.47|556.47|554.47|556.48|554.48|556.47|554.47|15
1607770190000|2020-12-12 10:49:50|556.46|554.46|556.46|554.46|556.47|554.47|556.45|554.45|13
1607770200000|2020-12-12 10:50:00|556.45|554.45|556.48|554.48|556.49|554.49|556.45|554.45|18
1607770210000|2020-12-12 10:50:10|556.49|554.49|556.49|554.49|556.49|554.49|556.48|554.48|3
1607770220000|2020-12-12 10:50:20|556.5|554.5|556.71|554.71|556.71|554.71|556.49|554.49|12
1607770230000|2020-12-12 10:50:30|556.7|554.7|556.8|554.8|556.8|554.8|556.69|554.69|17
1607770240000|2020-12-12 10:50:40|556.78|554.78|556.81|554.81|556.82|554.82|556.76|554.76|14
1607770250000|2020-12-12 10:50:50|556.82|554.82|556.71|554.71|556.82|554.82|556.71|554.71|11
1607770260000|2020-12-12 10:51:00|556.69|554.69|556.59|554.59|556.72|554.72|556.59|554.59|28
1607770270000|2020-12-12 10:51:10|556.58|554.58|556.58|554.58|556.61|554.61|556.57|554.57|14
1607770280000|2020-12-12 10:51:20|556.59|554.59|556.59|554.59|556.61|554.61|556.57|554.57|15
1607770290000|2020-12-12 10:51:30|556.58|554.58|556.6|554.6|556.6|554.6|556.57|554.57|5
1607770300000|2020-12-12 10:51:40|556.59|554.59|556.62|554.62|556.62|554.62|556.59|554.59|12
1607770310000|2020-12-12 10:51:50|556.61|554.61|556.6|554.6|556.61|554.61|556.59|554.59|11
1607770320000|2020-12-12 10:52:00|556.59|554.59|556.44|554.44|556.59|554.59|556.44|554.44|18
1607770330000|2020-12-12 10:52:10|556.43|554.43|556.43|554.43|556.44|554.44|556.43|554.43|7
1607770340000|2020-12-12 10:52:20|556.44|554.44|556.44|554.44|556.44|554.44|556.44|554.44|1
1607770360000|2020-12-12 10:52:40|556.43|554.43|556.36|554.36|556.43|554.43|556.36|554.36|9
1607770370000|2020-12-12 10:52:50|556.37|554.37|556.36|554.36|556.37|554.37|556.35|554.35|5
1607770380000|2020-12-12 10:53:00|556.37|554.37|556.34|554.34|556.37|554.37|556.34|554.34|7
1607770390000|2020-12-12 10:53:10|556.35|554.35|556.34|554.34|556.37|554.37|556.34|554.34|6
1607770400000|2020-12-12 10:53:20|556.33|554.33|556.2|554.2|556.34|554.34|556.17|554.17|23
1607770410000|2020-12-12 10:53:30|556.19|554.19|556.15|554.15|556.2|554.2|556.15|554.15|16
1607770420000|2020-12-12 10:53:40|556.11|554.11|555.97|553.97|556.12|554.12|555.97|553.97|15
1607770430000|2020-12-12 10:53:50|555.96|553.96|555.94|553.94|555.96|553.96|555.94|553.94|9
1607770440000|2020-12-12 10:54:00|555.93|553.93|555.96|553.96|555.96|553.96|555.93|553.93|6
1607770450000|2020-12-12 10:54:10|555.94|553.94|555.95|553.95|555.96|553.96|555.94|553.94|3
1607770460000|2020-12-12 10:54:20|555.96|553.96|556.02|554.02|556.04|554.04|555.96|553.96|7
1607770470000|2020-12-12 10:54:30|556.01|554.01|556.02|554.02|556.02|554.02|556|554|14
1607770480000|2020-12-12 10:54:40|556.01|554.01|555.99|553.99|556.03|554.03|555.99|553.99|16
1607770490000|2020-12-12 10:54:50|556|554|556|554|556.01|554.01|555.99|553.99|9
1607770500000|2020-12-12 10:55:00|556.01|554.01|556.02|554.02|556.02|554.02|555.99|553.99|9
1607770510000|2020-12-12 10:55:10|556.01|554.01|556|554|556.02|554.02|556|554|9
1607770520000|2020-12-12 10:55:20|556.02|554.02|556.03|554.03|556.04|554.04|556.01|554.01|10
1607770530000|2020-12-12 10:55:30|556.01|554.01|556.02|554.02|556.03|554.03|556.01|554.01|6
1607770540000|2020-12-12 10:55:40|556.01|554.01|556.05|554.05|556.05|554.05|556|554|15
1607770550000|2020-12-12 10:55:50|556.09|554.09|556.18|554.18|556.18|554.18|556.07|554.07|13
1607770560000|2020-12-12 10:56:00|556.19|554.19|556.35|554.35|556.36|554.36|556.19|554.19|19
1607770570000|2020-12-12 10:56:10|556.34|554.34|556.35|554.35|556.36|554.36|556.33|554.33|14
1607770580000|2020-12-12 10:56:20|556.45|554.45|556.51|554.51|556.51|554.51|556.44|554.44|10
1607770590000|2020-12-12 10:56:30|556.5|554.5|556.48|554.48|556.52|554.52|556.46|554.46|10
1607770600000|2020-12-12 10:56:40|556.47|554.47|556.46|554.46|556.48|554.48|556.45|554.45|10
1607770610000|2020-12-12 10:56:50|556.47|554.47|556.41|554.41|556.5|554.5|556.41|554.41|14
1607770620000|2020-12-12 10:57:00|556.4|554.4|556.37|554.37|556.41|554.41|556.37|554.37|9
1607770630000|2020-12-12 10:57:10|556.38|554.38|556.37|554.37|556.39|554.39|556.35|554.35|22
1607770640000|2020-12-12 10:57:20|556.36|554.36|556.38|554.38|556.41|554.41|556.36|554.36|20
1607770650000|2020-12-12 10:57:30|556.37|554.37|556.35|554.35|556.37|554.37|556.35|554.35|9
1607770660000|2020-12-12 10:57:40|556.36|554.36|556.37|554.37|556.38|554.38|556.35|554.35|8
1607770670000|2020-12-12 10:57:50|556.38|554.38|556.35|554.35|556.39|554.39|556.35|554.35|16
1607770680000|2020-12-12 10:58:00|556.36|554.36|556.31|554.31|556.36|554.36|556.3|554.3|7
1607770690000|2020-12-12 10:58:10|556.3|554.3|556.31|554.31|556.31|554.31|556.29|554.29|5
1607770700000|2020-12-12 10:58:20|556.3|554.3|556.31|554.31|556.31|554.31|556.29|554.29|5
1607770710000|2020-12-12 10:58:30|556.3|554.3|556.28|554.28|556.3|554.3|556.28|554.28|3
1607770720000|2020-12-12 10:58:40|556.26|554.26|556.17|554.17|556.27|554.27|556.17|554.17|8
1607770730000|2020-12-12 10:58:50|556.16|554.16|556.17|554.17|556.17|554.17|556.15|554.15|3
1607770740000|2020-12-12 10:59:00|556.16|554.16|556.05|554.05|556.16|554.16|556.05|554.05|9
1607770750000|2020-12-12 10:59:10|556.04|554.04|556|554|556.04|554.04|555.99|553.99|9
1607770760000|2020-12-12 10:59:20|556.02|554.02|555.99|553.99|556.02|554.02|555.99|553.99|13
1607770770000|2020-12-12 10:59:30|556|554|556.03|554.03|556.04|554.04|555.99|553.99|20
1607770780000|2020-12-12 10:59:40|556.02|554.02|556|554|556.02|554.02|555.97|553.97|7
1607770790000|2020-12-12 10:59:50|555.99|553.99|555.99|553.99|556.01|554.01|555.99|553.99|9
1607770800000|2020-12-12 11:00:00|556|554|555.97|553.97|556.03|554.03|555.97|553.97|13
1607770810000|2020-12-12 11:00:10|555.96|553.96|555.85|553.85|555.97|553.97|555.84|553.84|14
1607770820000|2020-12-12 11:00:20|555.84|553.84|555.76|553.76|555.85|553.85|555.76|553.76|17
1607770830000|2020-12-12 11:00:30|555.74|553.74|555.68|553.68|555.75|553.75|555.67|553.67|14
1607770840000|2020-12-12 11:00:40|555.69|553.69|555.71|553.71|555.71|553.71|555.68|553.68|9
1607770850000|2020-12-12 11:00:50|555.72|553.72|555.73|553.73|555.74|553.74|555.7|553.7|13
1607770860000|2020-12-12 11:01:00|555.74|553.74|555.66|553.66|555.74|553.74|555.65|553.65|14
1607770870000|2020-12-12 11:01:10|555.65|553.65|555.65|553.65|555.68|553.68|555.65|553.65|11
1607770880000|2020-12-12 11:01:20|555.64|553.64|555.67|553.67|555.67|553.67|555.64|553.64|16
1607770890000|2020-12-12 11:01:30|555.68|553.68|555.67|553.67|555.68|553.68|555.65|553.65|16
1607770900000|2020-12-12 11:01:40|555.68|553.68|555.65|553.65|555.68|553.68|555.64|553.64|16
1607770910000|2020-12-12 11:01:50|555.66|553.66|555.64|553.64|555.67|553.67|555.63|553.63|14
1607770920000|2020-12-12 11:02:00|555.63|553.63|555.63|553.63|555.63|553.63|555.63|553.63|1
1607770930000|2020-12-12 11:02:10|555.62|553.62|555.63|553.63|555.64|553.64|555.62|553.62|4
1607770940000|2020-12-12 11:02:20|555.62|553.62|555.79|553.79|555.79|553.79|555.62|553.62|13
1607770950000|2020-12-12 11:02:30|555.78|553.78|555.76|553.76|555.78|553.78|555.75|553.75|5
1607770960000|2020-12-12 11:02:40|555.77|553.77|555.76|553.76|555.79|553.79|555.76|553.76|14
1607770970000|2020-12-12 11:02:50|555.77|553.77|555.76|553.76|555.78|553.78|555.75|553.75|8
1607770980000|2020-12-12 11:03:00|555.75|553.75|555.79|553.79|555.79|553.79|555.74|553.74|8
1607770990000|2020-12-12 11:03:10|555.77|553.77|555.78|553.78|555.79|553.79|555.77|553.77|7
1607771000000|2020-12-12 11:03:20|555.79|553.79|555.83|553.83|555.83|553.83|555.76|553.76|12
1607771010000|2020-12-12 11:03:30|555.82|553.82|555.83|553.83|555.83|553.83|555.82|553.82|4
1607771020000|2020-12-12 11:03:40|555.84|553.84|555.82|553.82|555.84|553.84|555.82|553.82|5
1607771030000|2020-12-12 11:03:50|555.83|553.83|555.84|553.84|555.85|553.85|555.83|553.83|6
1607771040000|2020-12-12 11:04:00|555.85|553.85|555.86|553.86|555.87|553.87|555.85|553.85|7
1607771050000|2020-12-12 11:04:10|555.87|553.87|555.87|553.87|555.87|553.87|555.87|553.87|1
1607771060000|2020-12-12 11:04:20|555.89|553.89|555.89|553.89|555.89|553.89|555.89|553.89|1
1607771090000|2020-12-12 11:04:50|555.87|553.87|555.89|553.89|555.89|553.89|555.87|553.87|3
1607771100000|2020-12-12 11:05:00|555.95|553.95|556.19|554.19|556.2|554.2|555.95|553.95|18
1607771110000|2020-12-12 11:05:10|556.18|554.18|556.17|554.17|556.18|554.18|556.17|554.17|4
1607771120000|2020-12-12 11:05:20|556.18|554.18|556.32|554.32|556.34|554.34|556.18|554.18|13
1607771130000|2020-12-12 11:05:30|556.33|554.33|556.58|554.58|556.58|554.58|556.29|554.29|12
1607771140000|2020-12-12 11:05:40|556.63|554.63|556.68|554.68|556.7|554.7|556.6|554.6|15
1607771150000|2020-12-12 11:05:50|556.67|554.67|556.75|554.75|556.75|554.75|556.66|554.66|14
1607771160000|2020-12-12 11:06:00|556.74|554.74|556.79|554.79|556.82|554.82|556.68|554.68|15
1607771170000|2020-12-12 11:06:10|556.77|554.77|557.43|555.43|557.43|555.43|556.77|554.77|16
1607771180000|2020-12-12 11:06:20|557.42|555.42|557.47|555.47|557.48|555.48|557.42|555.42|18
1607771190000|2020-12-12 11:06:30|557.48|555.48|557.61|555.61|557.61|555.61|557.48|555.48|21
1607771200000|2020-12-12 11:06:40|557.62|555.62|557.58|555.58|557.62|555.62|557.58|555.58|4
1607771210000|2020-12-12 11:06:50|557.56|555.56|557.57|555.57|557.58|555.58|557.56|555.56|5
1607771220000|2020-12-12 11:07:00|557.55|555.55|557.39|555.39|557.55|555.55|557.39|555.39|5
1607771230000|2020-12-12 11:07:10|557.38|555.38|557.33|555.33|557.38|555.38|557.33|555.33|8
1607771240000|2020-12-12 11:07:20|557.34|555.34|557.35|555.35|557.36|555.36|557.34|555.34|6
1607771250000|2020-12-12 11:07:30|557.32|555.32|557.33|555.33|557.33|555.33|557.32|555.32|2
1607771260000|2020-12-12 11:07:40|557.32|555.32|557.39|555.39|557.39|555.39|557.31|555.31|15
1607771270000|2020-12-12 11:07:50|557.32|555.32|557.32|555.32|557.33|555.33|557.32|555.32|5
1607771290000|2020-12-12 11:08:10|557.33|555.33|557.32|555.32|557.33|555.33|557.31|555.31|4
1607771300000|2020-12-12 11:08:20|557.31|555.31|557.31|555.31|557.32|555.32|557.31|555.31|9
1607771310000|2020-12-12 11:08:30|557.25|555.25|557.16|555.16|557.25|555.25|557.14|555.14|9
1607771320000|2020-12-12 11:08:40|557.17|555.17|557.19|555.19|557.21|555.21|557.17|555.17|15
1607771330000|2020-12-12 11:08:50|557.18|555.18|557.24|555.24|557.25|555.25|557.18|555.18|10
1607771340000|2020-12-12 11:09:00|557.25|555.25|557.36|555.36|557.36|555.36|557.25|555.25|10
1607771350000|2020-12-12 11:09:10|557.35|555.35|557.35|555.35|557.36|555.36|557.35|555.35|3
1607771360000|2020-12-12 11:09:20|557.36|555.36|557.37|555.37|557.38|555.38|557.35|555.35|10
1607771370000|2020-12-12 11:09:30|557.38|555.38|557.38|555.38|557.38|555.38|557.37|555.37|3
1607771380000|2020-12-12 11:09:40|557.37|555.37|557.37|555.37|557.38|555.38|557.36|555.36|8
1607771390000|2020-12-12 11:09:50|557.36|555.36|557.33|555.33|557.37|555.37|557.32|555.32|9
1607771400000|2020-12-12 11:10:00|557.32|555.32|557.3|555.3|557.32|555.32|557.3|555.3|5
1607771410000|2020-12-12 11:10:10|557.31|555.31|557.31|555.31|557.31|555.31|557.3|555.3|3
1607771420000|2020-12-12 11:10:20|557.32|555.32|557.36|555.36|557.37|555.37|557.32|555.32|10
1607771430000|2020-12-12 11:10:30|557.35|555.35|557.34|555.34|557.36|555.36|557.33|555.33|12
1607771440000|2020-12-12 11:10:40|557.35|555.35|557.33|555.33|557.36|555.36|557.33|555.33|9
1607771450000|2020-12-12 11:10:50|557.32|555.32|557.34|555.34|557.34|555.34|557.32|555.32|9
1607771460000|2020-12-12 11:11:00|557.35|555.35|557.24|555.24|557.37|555.37|557.23|555.23|15
1607771470000|2020-12-12 11:11:10|557.23|555.23|557.2|555.2|557.23|555.23|557.2|555.2|6
1607771480000|2020-12-12 11:11:20|557.21|555.21|557.29|555.29|557.29|555.29|557.21|555.21|13
1607771490000|2020-12-12 11:11:30|557.3|555.3|557.31|555.31|557.31|555.31|557.3|555.3|4
1607771500000|2020-12-12 11:11:40|557.3|555.3|557.26|555.26|557.3|555.3|557.23|555.23|22
1607771510000|2020-12-12 11:11:50|557.28|555.28|557.37|555.37|557.39|555.39|557.28|555.28|10
1607771520000|2020-12-12 11:12:00|557.38|555.38|557.34|555.34|557.38|555.38|557.34|555.34|5
1607771530000|2020-12-12 11:12:10|557.35|555.35|557.52|555.52|557.54|555.54|557.35|555.35|17
1607771540000|2020-12-12 11:12:20|557.53|555.53|557.68|555.68|557.68|555.68|557.53|555.53|17
1607771550000|2020-12-12 11:12:30|557.67|555.67|557.76|555.76|557.77|555.77|557.67|555.67|17
1607771560000|2020-12-12 11:12:40|557.77|555.77|557.76|555.76|557.77|555.77|557.74|555.74|13
1607771570000|2020-12-12 11:12:50|557.75|555.75|557.77|555.77|557.77|555.77|557.75|555.75|3
1607771580000|2020-12-12 11:13:00|557.86|555.86|557.83|555.83|557.86|555.86|557.81|555.81|9
1607771590000|2020-12-12 11:13:10|557.82|555.82|557.7|555.7|557.82|555.82|557.66|555.66|17
1607771600000|2020-12-12 11:13:20|557.71|555.71|557.59|555.59|557.75|555.75|557.59|555.59|12
1607771610000|2020-12-12 11:13:30|557.63|555.63|557.56|555.56|557.63|555.63|557.54|555.54|19
1607771620000|2020-12-12 11:13:40|557.57|555.57|557.54|555.54|557.59|555.59|557.53|555.53|14
1607771630000|2020-12-12 11:13:50|557.55|555.55|557.51|555.51|557.55|555.55|557.5|555.5|14
1607771640000|2020-12-12 11:14:00|557.52|555.52|557.53|555.53|557.53|555.53|557.5|555.5|5
1607771650000|2020-12-12 11:14:10|557.56|555.56|557.54|555.54|557.57|555.57|557.53|555.53|20
1607771660000|2020-12-12 11:14:20|557.55|555.55|557.83|555.83|557.84|555.84|557.54|555.54|19
1607771670000|2020-12-12 11:14:30|557.86|555.86|557.89|555.89|557.9|555.9|557.86|555.86|12
1607771680000|2020-12-12 11:14:40|557.87|555.87|557.88|555.88|557.89|555.89|557.87|555.87|10
1607771690000|2020-12-12 11:14:50|557.87|555.87|557.93|555.93|557.93|555.93|557.87|555.87|9
1607771700000|2020-12-12 11:15:00|557.94|555.94|557.93|555.93|557.98|555.98|557.91|555.91|18
1607771710000|2020-12-12 11:15:10|557.96|555.96|557.99|555.99|557.99|555.99|557.92|555.92|17
1607771720000|2020-12-12 11:15:20|557.98|555.98|558.02|556.02|558.02|556.02|557.97|555.97|22
1607771730000|2020-12-12 11:15:30|558|556|557.99|555.99|558|556|557.97|555.97|19
1607771740000|2020-12-12 11:15:40|557.98|555.98|558|556|558.01|556.01|557.98|555.98|14
1607771750000|2020-12-12 11:15:50|557.98|555.98|557.99|555.99|558.02|556.02|557.98|555.98|16
1607771760000|2020-12-12 11:16:00|558.01|556.01|557.98|555.98|558.03|556.03|557.97|555.97|23
1607771770000|2020-12-12 11:16:10|558.01|556.01|558.03|556.03|558.03|556.03|557.97|555.97|27
1607771780000|2020-12-12 11:16:20|558|556|558.09|556.09|558.1|556.1|557.99|555.99|15
1607771790000|2020-12-12 11:16:30|558.08|556.08|558.08|556.08|558.11|556.11|558.07|556.07|24
1607771800000|2020-12-12 11:16:40|558.09|556.09|558.11|556.11|558.11|556.11|558.07|556.07|15
1607771810000|2020-12-12 11:16:50|558.09|556.09|558.11|556.11|558.12|556.12|558.09|556.09|22
1607771820000|2020-12-12 11:17:00|558.1|556.1|558.17|556.17|558.17|556.17|558.1|556.1|5
1607771830000|2020-12-12 11:17:10|558.2|556.2|558.22|556.22|558.26|556.26|558.19|556.19|16
1607771840000|2020-12-12 11:17:20|558.21|556.21|558.22|556.22|558.22|556.22|558.21|556.21|6
1607771850000|2020-12-12 11:17:30|558.21|556.21|558.21|556.21|558.22|556.22|558.2|556.2|16
1607771860000|2020-12-12 11:17:40|558.19|556.19|558.12|556.12|558.22|556.22|558.11|556.11|18
1607771870000|2020-12-12 11:17:50|558.11|556.11|557.98|555.98|558.12|556.12|557.98|555.98|11
1607771880000|2020-12-12 11:18:00|557.99|555.99|557.97|555.97|557.99|555.99|557.94|555.94|21
1607771890000|2020-12-12 11:18:10|557.94|555.94|557.88|555.88|557.97|555.97|557.87|555.87|19
1607771900000|2020-12-12 11:18:20|557.89|555.89|557.88|555.88|557.89|555.89|557.88|555.88|2
1607771910000|2020-12-12 11:18:30|557.89|555.89|557.92|555.92|557.92|555.92|557.88|555.88|14
1607771920000|2020-12-12 11:18:40|557.91|555.91|557.82|555.82|557.94|555.94|557.81|555.81|23
1607771930000|2020-12-12 11:18:50|557.83|555.83|557.98|555.98|557.99|555.99|557.83|555.83|10
1607771940000|2020-12-12 11:19:00|557.97|555.97|557.96|555.96|557.98|555.98|557.93|555.93|21
1607771950000|2020-12-12 11:19:10|557.95|555.95|557.64|555.64|557.95|555.95|557.63|555.63|24
1607771960000|2020-12-12 11:19:20|557.65|555.65|557.68|555.68|557.71|555.71|557.65|555.65|18
1607771970000|2020-12-12 11:19:30|557.66|555.66|557.6|555.6|557.66|555.66|557.6|555.6|21
1607771980000|2020-12-12 11:19:40|557.59|555.59|557.53|555.53|557.59|555.59|557.53|555.53|30
1607771990000|2020-12-12 11:19:50|557.54|555.54|557.4|555.4|557.54|555.54|557.36|555.36|28
1607772000000|2020-12-12 11:20:00|557.39|555.39|557.37|555.37|557.43|555.43|557.37|555.37|17
1607772010000|2020-12-12 11:20:10|557.35|555.35|557.31|555.31|557.39|555.39|557.29|555.29|25
1607772020000|2020-12-12 11:20:20|557.3|555.3|557.47|555.47|557.47|555.47|557.25|555.25|19
1607772030000|2020-12-12 11:20:30|557.48|555.48|557.48|555.48|557.49|555.49|557.47|555.47|5
1607772040000|2020-12-12 11:20:40|557.49|555.49|557.5|555.5|557.5|555.5|557.47|555.47|14
1607772050000|2020-12-12 11:20:50|557.51|555.51|557.59|555.59|557.6|555.6|557.49|555.49|20
1607772060000|2020-12-12 11:21:00|557.6|555.6|557.68|555.68|557.69|555.69|557.6|555.6|18
1607772070000|2020-12-12 11:21:10|557.65|555.65|557.66|555.66|557.68|555.68|557.63|555.63|18
1607772080000|2020-12-12 11:21:20|557.64|555.64|557.7|555.7|557.7|555.7|557.64|555.64|17
1607772090000|2020-12-12 11:21:30|557.69|555.69|557.66|555.66|557.69|555.69|557.65|555.65|10
1607772100000|2020-12-12 11:21:40|557.65|555.65|557.61|555.61|557.65|555.65|557.59|555.59|16
1607772110000|2020-12-12 11:21:50|557.63|555.63|557.62|555.62|557.63|555.63|557.59|555.59|14
1607772120000|2020-12-12 11:22:00|557.61|555.61|557.6|555.6|557.62|555.62|557.6|555.6|12
1607772130000|2020-12-12 11:22:10|557.59|555.59|557.59|555.59|557.6|555.6|557.58|555.58|7
1607772140000|2020-12-12 11:22:20|557.58|555.58|557.59|555.59|557.59|555.59|557.58|555.58|6
1607772150000|2020-12-12 11:22:30|557.58|555.58|557.58|555.58|557.59|555.59|557.58|555.58|13
1607772160000|2020-12-12 11:22:40|557.57|555.57|557.59|555.59|557.59|555.59|557.57|555.57|7
1607772170000|2020-12-12 11:22:50|557.58|555.58|557.56|555.56|557.58|555.58|557.55|555.55|23
1607772180000|2020-12-12 11:23:00|557.55|555.55|557.56|555.56|557.56|555.56|557.55|555.55|18
1607772190000|2020-12-12 11:23:10|557.55|555.55|557.56|555.56|557.56|555.56|557.55|555.55|10
1607772200000|2020-12-12 11:23:20|557.55|555.55|557.55|555.55|557.56|555.56|557.55|555.55|15
1607772210000|2020-12-12 11:23:30|557.56|555.56|557.58|555.58|557.58|555.58|557.55|555.55|13
1607772220000|2020-12-12 11:23:40|557.59|555.59|557.65|555.65|557.65|555.65|557.58|555.58|9
1607772240000|2020-12-12 11:24:00|557.64|555.64|557.64|555.64|557.65|555.65|557.64|555.64|5
1607772250000|2020-12-12 11:24:10|557.63|555.63|557.63|555.63|557.64|555.64|557.63|555.63|5
1607772260000|2020-12-12 11:24:20|557.62|555.62|557.65|555.65|557.65|555.65|557.62|555.62|6
1607772270000|2020-12-12 11:24:30|557.64|555.64|557.64|555.64|557.65|555.65|557.64|555.64|3
1607772280000|2020-12-12 11:24:40|557.68|555.68|557.72|555.72|557.72|555.72|557.66|555.66|15
1607772290000|2020-12-12 11:24:50|557.71|555.71|557.74|555.74|557.74|555.74|557.7|555.7|13
1607772300000|2020-12-12 11:25:00|557.75|555.75|557.77|555.77|557.77|555.77|557.72|555.72|18
1607772310000|2020-12-12 11:25:10|557.76|555.76|557.79|555.79|557.8|555.8|557.75|555.75|11
1607772320000|2020-12-12 11:25:20|557.78|555.78|557.77|555.77|557.79|555.79|557.76|555.76|10
1607772330000|2020-12-12 11:25:30|557.76|555.76|557.75|555.75|557.76|555.76|557.75|555.75|2
1607772340000|2020-12-12 11:25:40|557.76|555.76|557.76|555.76|557.76|555.76|557.76|555.76|1
1607772350000|2020-12-12 11:25:50|557.79|555.79|557.8|555.8|557.8|555.8|557.79|555.79|2
1607772380000|2020-12-12 11:26:20|557.79|555.79|557.8|555.8|557.8|555.8|557.79|555.79|2
1607772390000|2020-12-12 11:26:30|557.78|555.78|557.79|555.79|557.79|555.79|557.78|555.78|2
1607772400000|2020-12-12 11:26:40|557.78|555.78|557.78|555.78|557.79|555.79|557.78|555.78|5
1607772410000|2020-12-12 11:26:50|557.79|555.79|557.78|555.78|557.79|555.79|557.78|555.78|4
1607772420000|2020-12-12 11:27:00|557.79|555.79|557.78|555.78|557.79|555.79|557.78|555.78|6
1607772450000|2020-12-12 11:27:30|557.79|555.79|557.79|555.79|557.79|555.79|557.78|555.78|5
1607772460000|2020-12-12 11:27:40|557.78|555.78|557.79|555.79|557.79|555.79|557.78|555.78|2
1607772470000|2020-12-12 11:27:50|557.78|555.78|557.78|555.78|557.78|555.78|557.78|555.78|1
1607772480000|2020-12-12 11:28:00|557.77|555.77|557.77|555.77|557.78|555.78|557.77|555.77|3
1607772490000|2020-12-12 11:28:10|557.76|555.76|557.75|555.75|557.77|555.77|557.75|555.75|8
1607772500000|2020-12-12 11:28:20|557.74|555.74|557.75|555.75|557.75|555.75|557.74|555.74|4
1607772510000|2020-12-12 11:28:30|557.74|555.74|557.78|555.78|557.78|555.78|557.74|555.74|5
1607772520000|2020-12-12 11:28:40|557.77|555.77|557.76|555.76|557.77|555.77|557.76|555.76|2
1607772560000|2020-12-12 11:29:20|557.75|555.75|557.73|555.73|557.75|555.75|557.73|555.73|3
1607772570000|2020-12-12 11:29:30|557.74|555.74|557.78|555.78|557.79|555.79|557.74|555.74|11
1607772580000|2020-12-12 11:29:40|557.77|555.77|557.77|555.77|557.77|555.77|557.77|555.77|1
1607772590000|2020-12-12 11:29:50|557.73|555.73|557.73|555.73|557.73|555.73|557.72|555.72|3
1607772610000|2020-12-12 11:30:10|557.72|555.72|557.72|555.72|557.73|555.73|557.72|555.72|5
1607772620000|2020-12-12 11:30:20|557.71|555.71|557.72|555.72|557.72|555.72|557.71|555.71|4
1607772630000|2020-12-12 11:30:30|557.71|555.71|557.71|555.71|557.72|555.72|557.71|555.71|3
1607772640000|2020-12-12 11:30:40|557.72|555.72|557.72|555.72|557.72|555.72|557.71|555.71|3
1607772670000|2020-12-12 11:31:10|557.7|555.7|557.7|555.7|557.7|555.7|557.7|555.7|1
1607772690000|2020-12-12 11:31:30|557.69|555.69|557.7|555.7|557.7|555.7|557.69|555.69|6
1607772710000|2020-12-12 11:31:50|557.69|555.69|557.7|555.7|557.71|555.71|557.69|555.69|10
1607772720000|2020-12-12 11:32:00|557.69|555.69|557.71|555.71|557.72|555.72|557.69|555.69|5
1607772740000|2020-12-12 11:32:20|557.72|555.72|557.71|555.71|557.72|555.72|557.7|555.7|4
1607772750000|2020-12-12 11:32:30|557.7|555.7|557.71|555.71|557.74|555.74|557.7|555.7|10
1607772760000|2020-12-12 11:32:40|557.72|555.72|557.72|555.72|557.73|555.73|557.71|555.71|9
1607772770000|2020-12-12 11:32:50|557.73|555.73|557.71|555.71|557.73|555.73|557.71|555.71|7
1607772790000|2020-12-12 11:33:10|557.72|555.72|557.71|555.71|557.72|555.72|557.71|555.71|2
1607772800000|2020-12-12 11:33:20|557.72|555.72|557.72|555.72|557.72|555.72|557.71|555.71|3
1607772810000|2020-12-12 11:33:30|557.71|555.71|557.72|555.72|557.72|555.72|557.71|555.71|4
1607772820000|2020-12-12 11:33:40|557.73|555.73|557.73|555.73|557.73|555.73|557.73|555.73|1
1607772840000|2020-12-12 11:34:00|557.72|555.72|557.71|555.71|557.74|555.74|557.71|555.71|6
1607772850000|2020-12-12 11:34:10|557.72|555.72|557.72|555.72|557.72|555.72|557.7|555.7|12
1607772860000|2020-12-12 11:34:20|557.78|555.78|557.79|555.79|557.79|555.79|557.78|555.78|2
1607772870000|2020-12-12 11:34:30|557.78|555.78|557.8|555.8|557.8|555.8|557.78|555.78|6
1607772880000|2020-12-12 11:34:40|557.79|555.79|558.02|556.02|558.03|556.03|557.79|555.79|14
1607772890000|2020-12-12 11:34:50|558.03|556.03|558.15|556.15|558.15|556.15|558.03|556.03|9
1607772900000|2020-12-12 11:35:00|558.14|556.14|558.15|556.15|558.15|556.15|558.14|556.14|8
1607772910000|2020-12-12 11:35:10|558.14|556.14|558.48|556.48|558.48|556.48|558.14|556.14|12
1607772920000|2020-12-12 11:35:20|558.49|556.49|558.53|556.53|558.53|556.53|558.48|556.48|15
1607772930000|2020-12-12 11:35:30|558.52|556.52|558.68|556.68|558.7|556.7|558.52|556.52|14
1607772940000|2020-12-12 11:35:40|558.65|556.65|558.57|556.57|558.65|556.65|558.57|556.57|17
1607772950000|2020-12-12 11:35:50|558.58|556.58|558.63|556.63|558.64|556.64|558.57|556.57|16
1607772960000|2020-12-12 11:36:00|558.61|556.61|558.66|556.66|558.68|556.68|558.61|556.61|14
1607772970000|2020-12-12 11:36:10|558.67|556.67|558.7|556.7|558.7|556.7|558.67|556.67|2
1607772980000|2020-12-12 11:36:20|558.72|556.72|558.7|556.7|558.72|556.72|558.7|556.7|8
1607772990000|2020-12-12 11:36:30|558.73|556.73|559.06|557.06|559.06|557.06|558.73|556.73|16
1607773000000|2020-12-12 11:36:40|559.05|557.05|559.03|557.03|559.19|557.19|559.03|557.03|18
1607773010000|2020-12-12 11:36:50|559.02|557.02|559.04|557.04|559.04|557.04|559.02|557.02|14
1607773020000|2020-12-12 11:37:00|559.14|557.14|559.09|557.09|559.15|557.15|559.09|557.09|9
1607773030000|2020-12-12 11:37:10|559.08|557.08|559.13|557.13|559.13|557.13|559.08|557.08|8
1607773040000|2020-12-12 11:37:20|559.12|557.12|559.19|557.19|559.19|557.19|559.12|557.12|11
1607773050000|2020-12-12 11:37:30|559.18|557.18|559.26|557.26|559.26|557.26|559.18|557.18|12
1607773060000|2020-12-12 11:37:40|559.25|557.25|559.26|557.26|559.27|557.27|559.24|557.24|7
1607773070000|2020-12-12 11:37:50|559.27|557.27|559.29|557.29|559.29|557.29|559.25|557.25|24
1607773080000|2020-12-12 11:38:00|559.31|557.31|559.39|557.39|559.42|557.42|559.25|557.25|17
1607773090000|2020-12-12 11:38:10|559.42|557.42|559.42|557.42|559.43|557.43|559.36|557.36|10
1607773100000|2020-12-12 11:38:20|559.4|557.4|559.46|557.46|559.46|557.46|559.4|557.4|6
1607773110000|2020-12-12 11:38:30|559.47|557.47|559.51|557.51|559.51|557.51|559.47|557.47|6
1607773130000|2020-12-12 11:38:50|559.56|557.56|559.56|557.56|559.56|557.56|559.56|557.56|1
1607773140000|2020-12-12 11:39:00|559.55|557.55|559.47|557.47|559.56|557.56|559.47|557.47|8
1607773150000|2020-12-12 11:39:10|559.48|557.48|559.5|557.5|559.52|557.52|559.48|557.48|14
1607773160000|2020-12-12 11:39:20|559.49|557.49|559.52|557.52|559.53|557.53|559.49|557.49|11
1607773170000|2020-12-12 11:39:30|559.51|557.51|559.5|557.5|559.51|557.51|559.5|557.5|2
1607773180000|2020-12-12 11:39:40|559.48|557.48|559.46|557.46|559.48|557.48|559.45|557.45|5
1607773190000|2020-12-12 11:39:50|559.45|557.45|559.5|557.5|559.52|557.52|559.43|557.43|19
1607773200000|2020-12-12 11:40:00|559.49|557.49|559.48|557.48|559.49|557.49|559.48|557.48|2
1607773210000|2020-12-12 11:40:10|559.47|557.47|559.48|557.48|559.48|557.48|559.46|557.46|8
1607773220000|2020-12-12 11:40:20|559.47|557.47|559.47|557.47|559.49|557.49|559.47|557.47|15
1607773230000|2020-12-12 11:40:30|559.48|557.48|559.49|557.49|559.49|557.49|559.48|557.48|2
1607773240000|2020-12-12 11:40:40|559.48|557.48|559.54|557.54|559.54|557.54|559.47|557.47|8
1607773250000|2020-12-12 11:40:50|559.53|557.53|559.51|557.51|559.53|557.53|559.5|557.5|10
1607773260000|2020-12-12 11:41:00|559.5|557.5|559.53|557.53|559.53|557.53|559.5|557.5|6
1607773270000|2020-12-12 11:41:10|559.51|557.51|559.35|557.35|559.51|557.51|559.28|557.28|12
1607773280000|2020-12-12 11:41:20|559.33|557.33|559.21|557.21|559.33|557.33|559.2|557.2|16
1607773290000|2020-12-12 11:41:30|559.2|557.2|559.2|557.2|559.21|557.21|559.18|557.18|9
1607773300000|2020-12-12 11:41:40|559.19|557.19|559.32|557.32|559.32|557.32|559.19|557.19|6
1607773310000|2020-12-12 11:41:50|559.37|557.37|559.42|557.42|559.45|557.45|559.37|557.37|18
1607773320000|2020-12-12 11:42:00|559.49|557.49|559.52|557.52|559.52|557.52|559.48|557.48|8
1607773330000|2020-12-12 11:42:10|559.53|557.53|559.38|557.38|559.53|557.53|559.38|557.38|10
1607773340000|2020-12-12 11:42:20|559.39|557.39|559.45|557.45|559.46|557.46|559.39|557.39|12
1607773350000|2020-12-12 11:42:30|559.46|557.46|559.53|557.53|559.56|557.56|559.46|557.46|11
1607773360000|2020-12-12 11:42:40|559.54|557.54|559.56|557.56|559.58|557.58|559.53|557.53|19
1607773370000|2020-12-12 11:42:50|559.57|557.57|559.6|557.6|559.6|557.6|559.54|557.54|12
1607773380000|2020-12-12 11:43:00|559.59|557.59|559.57|557.57|559.61|557.61|559.55|557.55|22
1607773390000|2020-12-12 11:43:10|559.56|557.56|559.55|557.55|559.6|557.6|559.55|557.55|14
1607773400000|2020-12-12 11:43:20|559.56|557.56|559.55|557.55|559.56|557.56|559.55|557.55|10
1607773410000|2020-12-12 11:43:30|559.54|557.54|559.51|557.51|559.54|557.54|559.51|557.51|8
1607773420000|2020-12-12 11:43:40|559.52|557.52|559.53|557.53|559.54|557.54|559.52|557.52|8
1607773430000|2020-12-12 11:43:50|559.52|557.52|559.54|557.54|559.55|557.55|559.52|557.52|7
1607773440000|2020-12-12 11:44:00|559.55|557.55|559.54|557.54|559.56|557.56|559.54|557.54|5
1607773450000|2020-12-12 11:44:10|559.53|557.53|559.52|557.52|559.53|557.53|559.52|557.52|2
1607773460000|2020-12-12 11:44:20|559.53|557.53|559.52|557.52|559.53|557.53|559.52|557.52|6
1607773470000|2020-12-12 11:44:30|559.47|557.47|559.16|557.16|559.47|557.47|559.16|557.16|23
1607773480000|2020-12-12 11:44:40|559.15|557.15|559.16|557.16|559.17|557.17|559.02|557.02|30
1607773490000|2020-12-12 11:44:50|559.17|557.17|558.89|556.89|559.17|557.17|558.87|556.87|23
1607773500000|2020-12-12 11:45:00|558.9|556.9|558.55|556.55|558.9|556.9|558.54|556.54|21
1607773510000|2020-12-12 11:45:10|558.54|556.54|558.54|556.54|558.56|556.56|558.54|556.54|6
1607773520000|2020-12-12 11:45:20|558.55|556.55|558.31|556.31|558.56|556.56|558.31|556.31|21
1607773530000|2020-12-12 11:45:30|558.3|556.3|558.34|556.34|558.38|556.38|558.3|556.3|24
1607773540000|2020-12-12 11:45:40|558.4|556.4|558.3|556.3|558.4|556.4|558.27|556.27|22
1607773550000|2020-12-12 11:45:50|558.29|556.29|558.31|556.31|558.37|556.37|558.28|556.28|21
1607773560000|2020-12-12 11:46:00|558.22|556.22|558.16|556.16|558.24|556.24|558.13|556.13|17
1607773570000|2020-12-12 11:46:10|558.15|556.15|558.16|556.16|558.17|556.17|558.14|556.14|20
1607773580000|2020-12-12 11:46:20|558.17|556.17|558.16|556.16|558.17|556.17|558.13|556.13|25
1607773590000|2020-12-12 11:46:30|558.14|556.14|558.18|556.18|558.18|556.18|558.14|556.14|22
1607773600000|2020-12-12 11:46:40|558.17|556.17|558.18|556.18|558.18|556.18|558.16|556.16|12
1607773610000|2020-12-12 11:46:50|558.17|556.17|558.18|556.18|558.18|556.18|558.17|556.17|12
1607773620000|2020-12-12 11:47:00|558.17|556.17|558.69|556.69|558.69|556.69|558.17|556.17|19
1607773630000|2020-12-12 11:47:10|558.7|556.7|558.63|556.63|558.74|556.74|558.63|556.63|18
1607773640000|2020-12-12 11:47:20|558.77|556.77|558.7|556.7|558.77|556.77|558.69|556.69|14
1607773650000|2020-12-12 11:47:30|558.71|556.71|558.72|556.72|558.72|556.72|558.7|556.7|10
1607773660000|2020-12-12 11:47:40|558.71|556.71|558.74|556.74|558.74|556.74|558.7|556.7|20
1607773670000|2020-12-12 11:47:50|558.75|556.75|558.97|556.97|558.99|556.99|558.75|556.75|15
1607773680000|2020-12-12 11:48:00|558.99|556.99|559.11|557.11|559.11|557.11|558.95|556.95|19
1607773690000|2020-12-12 11:48:10|559.09|557.09|559.25|557.25|559.25|557.25|559.09|557.09|12
1607773700000|2020-12-12 11:48:20|559.26|557.26|559.44|557.44|559.44|557.44|559.26|557.26|6
1607773710000|2020-12-12 11:48:30|559.43|557.43|559.52|557.52|559.59|557.59|559.43|557.43|15
1607773720000|2020-12-12 11:48:40|559.55|557.55|559.36|557.36|559.55|557.55|559.36|557.36|14
1607773730000|2020-12-12 11:48:50|559.37|557.37|559.3|557.3|559.38|557.38|559.25|557.25|20
1607773740000|2020-12-12 11:49:00|559.33|557.33|559.42|557.42|559.42|557.42|559.33|557.33|19
1607773750000|2020-12-12 11:49:10|559.41|557.41|559.43|557.43|559.45|557.45|559.41|557.41|21
1607773760000|2020-12-12 11:49:20|559.41|557.41|559.47|557.47|559.49|557.49|559.41|557.41|16
1607773770000|2020-12-12 11:49:30|559.49|557.49|559.6|557.6|559.61|557.61|559.44|557.44|22
1607773780000|2020-12-12 11:49:40|559.59|557.59|559.57|557.57|559.59|557.59|559.55|557.55|11
1607773790000|2020-12-12 11:49:50|559.55|557.55|559.58|557.58|559.61|557.61|559.55|557.55|8
1607773800000|2020-12-12 11:50:00|559.59|557.59|559.57|557.57|559.59|557.59|559.56|557.56|4
1607773810000|2020-12-12 11:50:10|559.55|557.55|559.47|557.47|559.55|557.55|559.46|557.46|9
1607773820000|2020-12-12 11:50:20|559.46|557.46|559.33|557.33|559.46|557.46|559.32|557.32|10
1607773830000|2020-12-12 11:50:30|559.32|557.32|559.16|557.16|559.33|557.33|559.15|557.15|25
1607773840000|2020-12-12 11:50:40|559.17|557.17|559.16|557.16|559.2|557.2|559.14|557.14|16
1607773850000|2020-12-12 11:50:50|559.15|557.15|559.14|557.14|559.16|557.16|559.14|557.14|17
1607773860000|2020-12-12 11:51:00|559.15|557.15|559.27|557.27|559.3|557.3|559.15|557.15|18
1607773870000|2020-12-12 11:51:10|559.29|557.29|559.22|557.22|559.29|557.29|559.2|557.2|19
1607773880000|2020-12-12 11:51:20|559.27|557.27|559.38|557.38|559.39|557.39|559.27|557.27|20
1607773890000|2020-12-12 11:51:30|559.34|557.34|559.43|557.43|559.44|557.44|559.3|557.3|22
1607773900000|2020-12-12 11:51:40|559.44|557.44|559.41|557.41|559.44|557.44|559.4|557.4|9
1607773910000|2020-12-12 11:51:50|559.42|557.42|559.41|557.41|559.42|557.42|559.39|557.39|11
1607773920000|2020-12-12 11:52:00|559.42|557.42|559.44|557.44|559.45|557.45|559.42|557.42|7
1607773930000|2020-12-12 11:52:10|559.45|557.45|559.45|557.45|559.46|557.46|559.45|557.45|5
1607773940000|2020-12-12 11:52:20|559.44|557.44|559.45|557.45|559.45|557.45|559.44|557.44|2
1607773950000|2020-12-12 11:52:30|559.44|557.44|559.44|557.44|559.45|557.45|559.43|557.43|7
1607773960000|2020-12-12 11:52:40|559.43|557.43|559.43|557.43|559.43|557.43|559.43|557.43|1
1607773970000|2020-12-12 11:52:50|559.44|557.44|559.48|557.48|559.49|557.49|559.44|557.44|16
1607773980000|2020-12-12 11:53:00|559.5|557.5|559.52|557.52|559.54|557.54|559.49|557.49|23
1607773990000|2020-12-12 11:53:10|559.5|557.5|559.52|557.52|559.52|557.52|559.49|557.49|16
1607774000000|2020-12-12 11:53:20|559.55|557.55|559.54|557.54|559.56|557.56|559.53|557.53|14
1607774010000|2020-12-12 11:53:30|559.53|557.53|559.46|557.46|559.55|557.55|559.46|557.46|17
1607774020000|2020-12-12 11:53:40|559.47|557.47|559.42|557.42|559.48|557.48|559.42|557.42|18
1607774030000|2020-12-12 11:53:50|559.4|557.4|559.26|557.26|559.44|557.44|559.24|557.24|21
1607774040000|2020-12-12 11:54:00|559.25|557.25|559.21|557.21|559.26|557.26|559.19|557.19|26
1607774050000|2020-12-12 11:54:10|559.2|557.2|559.22|557.22|559.22|557.22|559.18|557.18|15
1607774060000|2020-12-12 11:54:20|559.24|557.24|559.24|557.24|559.29|557.29|559.22|557.22|14
1607774070000|2020-12-12 11:54:30|559.21|557.21|559.22|557.22|559.22|557.22|559.2|557.2|18
1607774080000|2020-12-12 11:54:40|559.21|557.21|559.21|557.21|559.22|557.22|559.21|557.21|11
1607774090000|2020-12-12 11:54:50|559.22|557.22|559.22|557.22|559.22|557.22|559.2|557.2|11
1607774100000|2020-12-12 11:55:00|559.21|557.21|559.23|557.23|559.24|557.24|559.21|557.21|17
1607774110000|2020-12-12 11:55:10|559.24|557.24|559.28|557.28|559.28|557.28|559.2|557.2|16
1607774120000|2020-12-12 11:55:20|559.3|557.3|559.59|557.59|559.65|557.65|559.27|557.27|32
1607774130000|2020-12-12 11:55:30|559.61|557.61|559.53|557.53|559.61|557.61|559.51|557.51|21
1607774140000|2020-12-12 11:55:40|559.52|557.52|559.55|557.55|559.57|557.57|559.51|557.51|11
1607774150000|2020-12-12 11:55:50|559.56|557.56|559.61|557.61|559.62|557.62|559.53|557.53|19
1607774160000|2020-12-12 11:56:00|559.6|557.6|559.63|557.63|559.63|557.63|559.59|557.59|8
1607774170000|2020-12-12 11:56:10|559.62|557.62|559.63|557.63|559.65|557.65|559.61|557.61|16
1607774180000|2020-12-12 11:56:20|559.62|557.62|559.65|557.65|559.65|557.65|559.61|557.61|11
1607774190000|2020-12-12 11:56:30|559.66|557.66|559.66|557.66|559.67|557.67|559.66|557.66|3
1607774200000|2020-12-12 11:56:40|559.67|557.67|559.67|557.67|559.67|557.67|559.66|557.66|7
1607774210000|2020-12-12 11:56:50|559.66|557.66|559.68|557.68|559.68|557.68|559.66|557.66|3
1607774220000|2020-12-12 11:57:00|559.67|557.67|559.81|557.81|559.83|557.83|559.67|557.67|12
1607774230000|2020-12-12 11:57:10|559.83|557.83|559.81|557.81|559.84|557.84|559.8|557.8|17
1607774240000|2020-12-12 11:57:20|559.82|557.82|559.82|557.82|559.84|557.84|559.8|557.8|23
1607774250000|2020-12-12 11:57:30|559.81|557.81|559.82|557.82|559.85|557.85|559.81|557.81|24
1607774260000|2020-12-12 11:57:40|559.84|557.84|559.65|557.65|559.84|557.84|559.65|557.65|26
1607774270000|2020-12-12 11:57:50|559.66|557.66|559.94|557.94|559.96|557.96|559.65|557.65|23
1607774280000|2020-12-12 11:58:00|559.95|557.95|560|558|560|558|559.82|557.82|31
1607774290000|2020-12-12 11:58:10|559.99|557.99|560.03|558.03|560.03|558.03|559.99|557.99|21
1607774300000|2020-12-12 11:58:20|560.02|558.02|559.97|557.97|560.05|558.05|559.97|557.97|14
1607774310000|2020-12-12 11:58:30|559.99|557.99|560.01|558.01|560.01|558.01|559.98|557.98|12
1607774320000|2020-12-12 11:58:40|560.02|558.02|560.05|558.05|560.08|558.08|560.01|558.01|17
1607774330000|2020-12-12 11:58:50|560.04|558.04|560.08|558.08|560.1|558.1|560.04|558.04|6
1607774340000|2020-12-12 11:59:00|560.09|558.09|560.08|558.08|560.1|558.1|560.08|558.08|12
1607774350000|2020-12-12 11:59:10|560.16|558.16|560.23|558.23|560.24|558.24|560.16|558.16|9
1607774370000|2020-12-12 11:59:30|560.24|558.24|560.24|558.24|560.24|558.24|560.23|558.23|7
1607774380000|2020-12-12 11:59:40|560.31|558.31|560.3|558.3|560.31|558.31|560.3|558.3|2
1607774390000|2020-12-12 11:59:50|560.31|558.31|560.33|558.33|560.33|558.33|560.3|558.3|9
1607774400000|2020-12-12 12:00:00|560.32|558.32|560.48|558.48|560.48|558.48|560.32|558.32|16
1607774410000|2020-12-12 12:00:10|560.5|558.5|560.74|558.74|560.74|558.74|560.5|558.5|22
1607774420000|2020-12-12 12:00:20|560.76|558.76|560.93|558.93|560.95|558.95|560.74|558.74|15
1607774430000|2020-12-12 12:00:30|560.92|558.92|561.06|559.06|561.06|559.06|560.92|558.92|12
1607774440000|2020-12-12 12:00:40|561.04|559.04|560.83|558.83|561.04|559.04|560.8|558.8|32
1607774450000|2020-12-12 12:00:50|560.82|558.82|560.72|558.72|560.84|558.84|560.63|558.63|32
1607774460000|2020-12-12 12:01:00|560.73|558.73|561.07|559.07|561.07|559.07|560.73|558.73|27
1607774470000|2020-12-12 12:01:10|561.08|559.08|561.13|559.13|561.14|559.14|561.08|559.08|15
1607774480000|2020-12-12 12:01:20|561.14|559.14|561.2|559.2|561.21|559.21|561.1|559.1|18
1607774490000|2020-12-12 12:01:30|561.19|559.19|561.02|559.02|561.2|559.2|561.01|559.01|23
1607774500000|2020-12-12 12:01:40|561.03|559.03|560.9|558.9|561.03|559.03|560.87|558.87|24
1607774510000|2020-12-12 12:01:50|560.91|558.91|560.81|558.81|560.92|558.92|560.8|558.8|28
1607774520000|2020-12-12 12:02:00|560.83|558.83|560.81|558.81|560.83|558.83|560.8|558.8|17
1607774530000|2020-12-12 12:02:10|560.74|558.74|560.64|558.64|560.74|558.74|560.6|558.6|22
1607774540000|2020-12-12 12:02:20|560.63|558.63|560.42|558.42|560.64|558.64|560.35|558.35|31
1607774550000|2020-12-12 12:02:30|560.46|558.46|560.4|558.4|560.48|558.48|560.27|558.27|24
1607774560000|2020-12-12 12:02:40|560.39|558.39|560.18|558.18|560.4|558.4|560.17|558.17|27
1607774570000|2020-12-12 12:02:50|560.17|558.17|560.15|558.15|560.18|558.18|560.01|558.01|25
1607774580000|2020-12-12 12:03:00|560.14|558.14|559.97|557.97|560.16|558.16|559.97|557.97|23
1607774590000|2020-12-12 12:03:10|560|558|559.94|557.94|560|558|559.93|557.93|15
1607774600000|2020-12-12 12:03:20|559.92|557.92|559.89|557.89|559.94|557.94|559.86|557.86|14
1607774610000|2020-12-12 12:03:30|559.88|557.88|559.8|557.8|559.9|557.9|559.8|557.8|16
1607774620000|2020-12-12 12:03:40|559.81|557.81|559.8|557.8|559.85|557.85|559.79|557.79|14
1607774630000|2020-12-12 12:03:50|559.81|557.81|559.82|557.82|559.83|557.83|559.77|557.77|16
1607774640000|2020-12-12 12:04:00|559.83|557.83|559.69|557.69|559.87|557.87|559.69|557.69|21
1607774650000|2020-12-12 12:04:10|559.68|557.68|559.78|557.78|559.79|557.79|559.67|557.67|21
1607774660000|2020-12-12 12:04:20|559.79|557.79|559.82|557.82|559.83|557.83|559.78|557.78|18
1607774670000|2020-12-12 12:04:30|559.83|557.83|559.79|557.79|559.83|557.83|559.77|557.77|19
1607774680000|2020-12-12 12:04:40|559.77|557.77|559.55|557.55|559.77|557.77|559.55|557.55|16
1607774690000|2020-12-12 12:04:50|559.57|557.57|559.49|557.49|559.57|557.57|559.44|557.44|20
1607774700000|2020-12-12 12:05:00|559.48|557.48|559.58|557.58|559.6|557.6|559.48|557.48|20
1607774710000|2020-12-12 12:05:10|559.61|557.61|559.57|557.57|559.62|557.62|559.55|557.55|22
1607774720000|2020-12-12 12:05:20|559.55|557.55|559.54|557.54|559.56|557.56|559.52|557.52|13
1607774730000|2020-12-12 12:05:30|559.55|557.55|559.53|557.53|559.55|557.55|559.51|557.51|15
1607774740000|2020-12-12 12:05:40|559.51|557.51|559.36|557.36|559.51|557.51|559.35|557.35|18
1607774750000|2020-12-12 12:05:50|559.35|557.35|559.34|557.34|559.36|557.36|559.32|557.32|14
1607774760000|2020-12-12 12:06:00|559.33|557.33|559.42|557.42|559.43|557.43|559.33|557.33|10
1607774770000|2020-12-12 12:06:10|559.43|557.43|559.43|557.43|559.46|557.46|559.43|557.43|23
1607774780000|2020-12-12 12:06:20|559.41|557.41|559.35|557.35|559.41|557.41|559.33|557.33|17
1607774790000|2020-12-12 12:06:30|559.34|557.34|559.29|557.29|559.36|557.36|559.28|557.28|21
1607774800000|2020-12-12 12:06:40|559.21|557.21|559.27|557.27|559.28|557.28|559.19|557.19|23
1607774810000|2020-12-12 12:06:50|559.28|557.28|559.26|557.26|559.29|557.29|559.22|557.22|26
1607774820000|2020-12-12 12:07:00|559.27|557.27|559.23|557.23|559.29|557.29|559.21|557.21|9
1607774830000|2020-12-12 12:07:10|559.22|557.22|559.27|557.27|559.3|557.3|559.22|557.22|23
1607774840000|2020-12-12 12:07:20|559.25|557.25|559.25|557.25|559.27|557.27|559.22|557.22|25
1607774850000|2020-12-12 12:07:30|559.24|557.24|559.24|557.24|559.25|557.25|559.22|557.22|19
1607774860000|2020-12-12 12:07:40|559.23|557.23|559.23|557.23|559.26|557.26|559.21|557.21|15
1607774870000|2020-12-12 12:07:50|559.24|557.24|559.22|557.22|559.24|557.24|559.21|557.21|7
1607774880000|2020-12-12 12:08:00|559.23|557.23|559.25|557.25|559.25|557.25|559.22|557.22|5
1607774890000|2020-12-12 12:08:10|559.26|557.26|559.25|557.25|559.26|557.26|559.25|557.25|2
1607774900000|2020-12-12 12:08:20|559.26|557.26|559.47|557.47|559.47|557.47|559.26|557.26|11
1607774910000|2020-12-12 12:08:30|559.46|557.46|559.51|557.51|559.53|557.53|559.44|557.44|15
1607774920000|2020-12-12 12:08:40|559.5|557.5|559.38|557.38|559.52|557.52|559.36|557.36|22
1607774930000|2020-12-12 12:08:50|559.37|557.37|559.41|557.41|559.41|557.41|559.36|557.36|11
1607774940000|2020-12-12 12:09:00|559.42|557.42|559.45|557.45|559.47|557.47|559.42|557.42|7
1607774950000|2020-12-12 12:09:10|559.44|557.44|559.45|557.45|559.47|557.47|559.44|557.44|11
1607774960000|2020-12-12 12:09:20|559.47|557.47|559.46|557.46|559.47|557.47|559.45|557.45|17
1607774970000|2020-12-12 12:09:30|559.47|557.47|559.46|557.46|559.47|557.47|559.46|557.46|8
1607774980000|2020-12-12 12:09:40|559.47|557.47|559.47|557.47|559.47|557.47|559.46|557.46|9
1607774990000|2020-12-12 12:09:50|559.46|557.46|559.46|557.46|559.47|557.47|559.46|557.46|3
1607775000000|2020-12-12 12:10:00|559.47|557.47|559.36|557.36|559.47|557.47|559.35|557.35|17
1607775010000|2020-12-12 12:10:10|559.35|557.35|559.41|557.41|559.41|557.41|559.35|557.35|16
1607775020000|2020-12-12 12:10:20|559.38|557.38|559.39|557.39|559.41|557.41|559.37|557.37|17
1607775030000|2020-12-12 12:10:30|559.4|557.4|559.38|557.38|559.41|557.41|559.38|557.38|13
1607775040000|2020-12-12 12:10:40|559.39|557.39|559.35|557.35|559.39|557.39|559.31|557.31|22
1607775050000|2020-12-12 12:10:50|559.33|557.33|559.38|557.38|559.43|557.43|559.33|557.33|23
1607775060000|2020-12-12 12:11:00|559.39|557.39|559.35|557.35|559.39|557.39|559.35|557.35|13
1607775070000|2020-12-12 12:11:10|559.36|557.36|559.28|557.28|559.36|557.36|559.28|557.28|17
1607775080000|2020-12-12 12:11:20|559.27|557.27|559.29|557.29|559.32|557.32|559.27|557.27|22
1607775090000|2020-12-12 12:11:30|559.3|557.3|559.27|557.27|559.3|557.3|559.23|557.23|22
1607775100000|2020-12-12 12:11:40|559.26|557.26|559.23|557.23|559.27|557.27|559.23|557.23|15
1607775110000|2020-12-12 12:11:50|559.24|557.24|559.28|557.28|559.31|557.31|559.23|557.23|18
1607775120000|2020-12-12 12:12:00|559.27|557.27|559.29|557.29|559.29|557.29|559.27|557.27|9
1607775130000|2020-12-12 12:12:10|559.27|557.27|559.31|557.31|559.31|557.31|559.27|557.27|9
1607775140000|2020-12-12 12:12:20|559.32|557.32|559.31|557.31|559.32|557.32|559.31|557.31|2
1607775150000|2020-12-12 12:12:30|559.32|557.32|559.32|557.32|559.32|557.32|559.31|557.31|3
1607775160000|2020-12-12 12:12:40|559.33|557.33|559.32|557.32|559.33|557.33|559.32|557.32|2
1607775170000|2020-12-12 12:12:50|559.33|557.33|559.27|557.27|559.35|557.35|559.25|557.25|18
1607775180000|2020-12-12 12:13:00|559.29|557.29|559.27|557.27|559.3|557.3|559.24|557.24|22
1607775190000|2020-12-12 12:13:10|559.21|557.21|559.29|557.29|559.29|557.29|559.19|557.19|25
1607775200000|2020-12-12 12:13:20|559.28|557.28|559.28|557.28|559.3|557.3|559.26|557.26|12
1607775210000|2020-12-12 12:13:30|559.29|557.29|559.31|557.31|559.32|557.32|559.28|557.28|14
1607775220000|2020-12-12 12:13:40|559.32|557.32|559.31|557.31|559.32|557.32|559.27|557.27|21
1607775230000|2020-12-12 12:13:50|559.29|557.29|559.3|557.3|559.31|557.31|559.28|557.28|18
1607775240000|2020-12-12 12:14:00|559.29|557.29|559.28|557.28|559.3|557.3|559.28|557.28|12
1607775250000|2020-12-12 12:14:10|559.29|557.29|559.15|557.15|559.29|557.29|559.15|557.15|27
1607775260000|2020-12-12 12:14:20|559.16|557.16|559.09|557.09|559.16|557.16|559.08|557.08|13
1607775270000|2020-12-12 12:14:30|559.08|557.08|559.06|557.06|559.09|557.09|559.06|557.06|17
1607775280000|2020-12-12 12:14:40|559.07|557.07|559.07|557.07|559.07|557.07|559.05|557.05|11
1607775290000|2020-12-12 12:14:50|559.06|557.06|559.02|557.02|559.06|557.06|559.01|557.01|9
1607775300000|2020-12-12 12:15:00|558.98|556.98|559.02|557.02|559.03|557.03|558.96|556.96|18
1607775310000|2020-12-12 12:15:10|559.03|557.03|559.08|557.08|559.08|557.08|559.01|557.01|9
1607775320000|2020-12-12 12:15:20|559.07|557.07|559.05|557.05|559.08|557.08|559.05|557.05|8
1607775330000|2020-12-12 12:15:30|559.04|557.04|559.04|557.04|559.05|557.05|559.04|557.04|7
1607775340000|2020-12-12 12:15:40|559.05|557.05|559.02|557.02|559.05|557.05|559.02|557.02|5
1607775350000|2020-12-12 12:15:50|559.03|557.03|559.04|557.04|559.07|557.07|559.03|557.03|9
1607775360000|2020-12-12 12:16:00|559.03|557.03|559.22|557.22|559.22|557.22|559.03|557.03|13
1607775370000|2020-12-12 12:16:10|559.23|557.23|559.37|557.37|559.39|557.39|559.23|557.23|12
1607775380000|2020-12-12 12:16:20|559.38|557.38|559.41|557.41|559.53|557.53|559.38|557.38|15
1607775390000|2020-12-12 12:16:30|559.38|557.38|559.36|557.36|559.41|557.41|559.35|557.35|17
1607775400000|2020-12-12 12:16:40|559.35|557.35|559.45|557.45|559.45|557.45|559.35|557.35|25
1607775410000|2020-12-12 12:16:50|559.44|557.44|559.51|557.51|559.51|557.51|559.43|557.43|18
1607775420000|2020-12-12 12:17:00|559.52|557.52|559.6|557.6|559.6|557.6|559.52|557.52|17
1607775430000|2020-12-12 12:17:10|559.68|557.68|559.71|557.71|559.71|557.71|559.68|557.68|14
1607775440000|2020-12-12 12:17:20|559.7|557.7|559.76|557.76|559.78|557.78|559.7|557.7|16
1607775450000|2020-12-12 12:17:30|559.77|557.77|559.76|557.76|559.78|557.78|559.76|557.76|9
1607775460000|2020-12-12 12:17:40|559.77|557.77|559.73|557.73|559.78|557.78|559.71|557.71|16
1607775470000|2020-12-12 12:17:50|559.72|557.72|559.76|557.76|559.77|557.77|559.72|557.72|12
1607775480000|2020-12-12 12:18:00|559.77|557.77|559.79|557.79|559.79|557.79|559.76|557.76|9
1607775490000|2020-12-12 12:18:10|559.8|557.8|559.8|557.8|559.82|557.82|559.79|557.79|8
1607775500000|2020-12-12 12:18:20|559.81|557.81|559.82|557.82|559.82|557.82|559.81|557.81|2
1607775510000|2020-12-12 12:18:30|559.83|557.83|559.83|557.83|559.85|557.85|559.83|557.83|7
1607775520000|2020-12-12 12:18:40|559.81|557.81|559.76|557.76|559.81|557.81|559.75|557.75|26
1607775530000|2020-12-12 12:18:50|559.75|557.75|559.78|557.78|559.78|557.78|559.75|557.75|10
1607775540000|2020-12-12 12:19:00|559.77|557.77|559.77|557.77|559.78|557.78|559.76|557.76|11
1607775550000|2020-12-12 12:19:10|559.76|557.76|559.76|557.76|559.77|557.77|559.74|557.74|16
1607775560000|2020-12-12 12:19:20|559.77|557.77|559.77|557.77|559.77|557.77|559.76|557.76|3
1607775570000|2020-12-12 12:19:30|559.76|557.76|559.72|557.72|559.76|557.76|559.71|557.71|6
1607775580000|2020-12-12 12:19:40|559.71|557.71|559.63|557.63|559.72|557.72|559.61|557.61|10
1607775590000|2020-12-12 12:19:50|559.61|557.61|559.5|557.5|559.61|557.61|559.48|557.48|16
1607775600000|2020-12-12 12:20:00|559.51|557.51|559.52|557.52|559.55|557.55|559.5|557.5|16
1607775610000|2020-12-12 12:20:10|559.5|557.5|559.5|557.5|559.5|557.5|559.5|557.5|1
1607775620000|2020-12-12 12:20:20|559.49|557.49|559.49|557.49|559.5|557.5|559.49|557.49|5
1607775630000|2020-12-12 12:20:30|559.5|557.5|559.49|557.49|559.5|557.5|559.48|557.48|4
1607775640000|2020-12-12 12:20:40|559.5|557.5|559.51|557.51|559.56|557.56|559.5|557.5|21
1607775650000|2020-12-12 12:20:50|559.52|557.52|559.57|557.57|559.57|557.57|559.52|557.52|20
1607775660000|2020-12-12 12:21:00|559.55|557.55|559.57|557.57|559.59|557.59|559.54|557.54|14
1607775670000|2020-12-12 12:21:10|559.58|557.58|559.57|557.57|559.61|557.61|559.55|557.55|13
1607775680000|2020-12-12 12:21:20|559.59|557.59|559.69|557.69|559.7|557.7|559.59|557.59|8
1607775690000|2020-12-12 12:21:30|559.7|557.7|559.73|557.73|559.74|557.74|559.7|557.7|6
1607775700000|2020-12-12 12:21:40|559.74|557.74|559.74|557.74|559.74|557.74|559.73|557.73|7
1607775710000|2020-12-12 12:21:50|559.73|557.73|559.74|557.74|559.75|557.75|559.73|557.73|4
1607775720000|2020-12-12 12:22:00|559.75|557.75|559.75|557.75|559.75|557.75|559.74|557.74|3
1607775730000|2020-12-12 12:22:10|559.74|557.74|559.76|557.76|559.76|557.76|559.69|557.69|16
1607775740000|2020-12-12 12:22:20|559.75|557.75|559.8|557.8|559.8|557.8|559.75|557.75|7
1607775750000|2020-12-12 12:22:30|559.81|557.81|559.79|557.79|559.81|557.81|559.79|557.79|6
1607775760000|2020-12-12 12:22:40|559.8|557.8|559.8|557.8|559.81|557.81|559.79|557.79|7
1607775770000|2020-12-12 12:22:50|559.79|557.79|559.8|557.8|559.8|557.8|559.79|557.79|4
1607775780000|2020-12-12 12:23:00|559.79|557.79|559.81|557.81|559.82|557.82|559.79|557.79|11
1607775790000|2020-12-12 12:23:10|559.78|557.78|559.79|557.79|559.81|557.81|559.78|557.78|7
1607775800000|2020-12-12 12:23:20|559.81|557.81|559.81|557.81|559.81|557.81|559.79|557.79|5
1607775810000|2020-12-12 12:23:30|559.82|557.82|559.81|557.81|559.82|557.82|559.81|557.81|2
1607775820000|2020-12-12 12:23:40|559.8|557.8|559.78|557.78|559.8|557.8|559.78|557.78|6
1607775830000|2020-12-12 12:23:50|559.72|557.72|559.72|557.72|559.72|557.72|559.72|557.72|1
1607775840000|2020-12-12 12:24:00|559.7|557.7|559.64|557.64|559.7|557.7|559.63|557.63|6
1607775850000|2020-12-12 12:24:10|559.61|557.61|559.61|557.61|559.61|557.61|559.61|557.61|1
1607775860000|2020-12-12 12:24:20|559.6|557.6|559.58|557.58|559.61|557.61|559.58|557.58|7
1607775870000|2020-12-12 12:24:30|559.59|557.59|559.57|557.57|559.59|557.59|559.57|557.57|5
1607775880000|2020-12-12 12:24:40|559.58|557.58|559.51|557.51|559.58|557.58|559.5|557.5|6
1607775890000|2020-12-12 12:24:50|559.54|557.54|559.53|557.53|559.55|557.55|559.52|557.52|10
1607775900000|2020-12-12 12:25:00|559.56|557.56|559.57|557.57|559.59|557.59|559.54|557.54|17
1607775910000|2020-12-12 12:25:10|559.55|557.55|559.57|557.57|559.57|557.57|559.54|557.54|9
1607775920000|2020-12-12 12:25:20|559.58|557.58|559.61|557.61|559.61|557.61|559.56|557.56|16
1607775930000|2020-12-12 12:25:30|559.6|557.6|559.79|557.79|559.79|557.79|559.6|557.6|11
1607775940000|2020-12-12 12:25:40|559.77|557.77|559.69|557.69|559.81|557.81|559.68|557.68|14
1607775950000|2020-12-12 12:25:50|559.68|557.68|559.69|557.69|559.69|557.69|559.68|557.68|2
1607775960000|2020-12-12 12:26:00|559.7|557.7|559.58|557.58|559.7|557.7|559.58|557.58|11
1607775970000|2020-12-12 12:26:10|559.59|557.59|559.55|557.55|559.59|557.59|559.55|557.55|6
1607775980000|2020-12-12 12:26:20|559.54|557.54|559.52|557.52|559.54|557.54|559.52|557.52|2
1607775990000|2020-12-12 12:26:30|559.5|557.5|559.44|557.44|559.5|557.5|559.4|557.4|15
1607776000000|2020-12-12 12:26:40|559.45|557.45|559.24|557.24|559.45|557.45|559.24|557.24|17
1607776010000|2020-12-12 12:26:50|559.23|557.23|559.2|557.2|559.23|557.23|559.2|557.2|3
1607776020000|2020-12-12 12:27:00|559.22|557.22|559.19|557.19|559.24|557.24|559.19|557.19|14
1607776030000|2020-12-12 12:27:10|559.2|557.2|559.34|557.34|559.35|557.35|559.19|557.19|18
1607776040000|2020-12-12 12:27:20|559.35|557.35|559.35|557.35|559.35|557.35|559.34|557.34|7
1607776050000|2020-12-12 12:27:30|559.33|557.33|559.34|557.34|559.35|557.35|559.33|557.33|4
1607776060000|2020-12-12 12:27:40|559.31|557.31|559.34|557.34|559.34|557.34|559.31|557.31|4
1607776070000|2020-12-12 12:27:50|559.35|557.35|559.38|557.38|559.38|557.38|559.35|557.35|9
1607776080000|2020-12-12 12:28:00|559.44|557.44|559.49|557.49|559.5|557.5|559.44|557.44|18
1607776090000|2020-12-12 12:28:10|559.48|557.48|559.42|557.42|559.48|557.48|559.4|557.4|15
1607776100000|2020-12-12 12:28:20|559.43|557.43|559.52|557.52|559.55|557.55|559.43|557.43|20
1607776110000|2020-12-12 12:28:30|559.51|557.51|559.54|557.54|559.56|557.56|559.51|557.51|19
1607776120000|2020-12-12 12:28:40|559.53|557.53|559.47|557.47|559.53|557.53|559.46|557.46|14
1607776130000|2020-12-12 12:28:50|559.46|557.46|559.48|557.48|559.48|557.48|559.46|557.46|13
1607776140000|2020-12-12 12:29:00|559.47|557.47|559.45|557.45|559.48|557.48|559.44|557.44|17
1607776150000|2020-12-12 12:29:10|559.43|557.43|559.33|557.33|559.43|557.43|559.3|557.3|26
1607776160000|2020-12-12 12:29:20|559.34|557.34|559.34|557.34|559.37|557.37|559.34|557.34|16
1607776170000|2020-12-12 12:29:30|559.33|557.33|559.3|557.3|559.37|557.37|559.29|557.29|15
1607776180000|2020-12-12 12:29:40|559.31|557.31|559.19|557.19|559.31|557.31|559.14|557.14|24
1607776190000|2020-12-12 12:29:50|559.18|557.18|559.16|557.16|559.2|557.2|559.15|557.15|22
1607776200000|2020-12-12 12:30:00|559.17|557.17|559.37|557.37|559.4|557.4|559.14|557.14|25
1607776210000|2020-12-12 12:30:10|559.4|557.4|559.48|557.48|559.49|557.49|559.4|557.4|13
1607776220000|2020-12-12 12:30:20|559.49|557.49|559.42|557.42|559.49|557.49|559.41|557.41|23
1607776230000|2020-12-12 12:30:30|559.43|557.43|559.57|557.57|559.57|557.57|559.41|557.41|25
1607776240000|2020-12-12 12:30:40|559.58|557.58|559.6|557.6|559.62|557.62|559.58|557.58|8
1607776250000|2020-12-12 12:30:50|559.62|557.62|559.62|557.62|559.62|557.62|559.57|557.57|11
1607776260000|2020-12-12 12:31:00|559.63|557.63|559.66|557.66|559.66|557.66|559.63|557.63|9
1607776270000|2020-12-12 12:31:10|559.67|557.67|559.67|557.67|559.67|557.67|559.66|557.66|5
1607776280000|2020-12-12 12:31:20|559.68|557.68|559.68|557.68|559.68|557.68|559.68|557.68|1
1607776290000|2020-12-12 12:31:30|559.77|557.77|559.78|557.78|559.78|557.78|559.76|557.76|3
1607776300000|2020-12-12 12:31:40|559.76|557.76|559.77|557.77|559.78|557.78|559.76|557.76|11
1607776310000|2020-12-12 12:31:50|559.78|557.78|559.75|557.75|559.78|557.78|559.71|557.71|15
1607776320000|2020-12-12 12:32:00|559.73|557.73|559.75|557.75|559.76|557.76|559.73|557.73|9
1607776330000|2020-12-12 12:32:10|559.74|557.74|559.7|557.7|559.74|557.74|559.7|557.7|4
1607776340000|2020-12-12 12:32:20|559.68|557.68|559.53|557.53|559.71|557.71|559.51|557.51|20
1607776350000|2020-12-12 12:32:30|559.52|557.52|559.53|557.53|559.53|557.53|559.49|557.49|9
1607776360000|2020-12-12 12:32:40|559.51|557.51|559.5|557.5|559.53|557.53|559.49|557.49|15
1607776370000|2020-12-12 12:32:50|559.51|557.51|559.38|557.38|559.51|557.51|559.37|557.37|16
1607776380000|2020-12-12 12:33:00|559.29|557.29|559.29|557.29|559.34|557.34|559.26|557.26|9
1607776390000|2020-12-12 12:33:10|559.28|557.28|559.33|557.33|559.34|557.34|559.28|557.28|15
1607776400000|2020-12-12 12:33:20|559.34|557.34|559.21|557.21|559.34|557.34|559.2|557.2|12
1607776410000|2020-12-12 12:33:30|559.2|557.2|559.12|557.12|559.2|557.2|559.12|557.12|3
1607776420000|2020-12-12 12:33:40|559.16|557.16|559.14|557.14|559.16|557.16|559.12|557.12|5
1607776430000|2020-12-12 12:33:50|559.13|557.13|559.14|557.14|559.17|557.17|559.13|557.13|4
1607776440000|2020-12-12 12:34:00|559.15|557.15|559.12|557.12|559.15|557.15|559.1|557.1|15
1607776450000|2020-12-12 12:34:10|559.11|557.11|559.1|557.1|559.11|557.11|559.09|557.09|3
1607776460000|2020-12-12 12:34:20|559.12|557.12|559.11|557.11|559.13|557.13|559.1|557.1|8
1607776470000|2020-12-12 12:34:30|559.1|557.1|559.05|557.05|559.1|557.1|559.04|557.04|16
1607776480000|2020-12-12 12:34:40|559.06|557.06|559.05|557.05|559.06|557.06|559.04|557.04|6
1607776490000|2020-12-12 12:34:50|559.04|557.04|559.06|557.06|559.06|557.06|559.04|557.04|13
1607776500000|2020-12-12 12:35:00|559.04|557.04|559.04|557.04|559.04|557.04|559.04|557.04|1
1607776510000|2020-12-12 12:35:10|559.02|557.02|559|557|559.04|557.04|559|557|4
1607776520000|2020-12-12 12:35:20|559.01|557.01|559.01|557.01|559.03|557.03|559.01|557.01|9
1607776530000|2020-12-12 12:35:30|559.02|557.02|559.1|557.1|559.15|557.15|559.02|557.02|10
1607776540000|2020-12-12 12:35:40|559.11|557.11|559.09|557.09|559.11|557.11|559.09|557.09|5
1607776550000|2020-12-12 12:35:50|559.08|557.08|559.09|557.09|559.09|557.09|559.04|557.04|19
1607776560000|2020-12-12 12:36:00|559.1|557.1|559.1|557.1|559.1|557.1|559.09|557.09|7
1607776570000|2020-12-12 12:36:10|559.13|557.13|559.26|557.26|559.26|557.26|559.13|557.13|10
1607776580000|2020-12-12 12:36:20|559.23|557.23|559.22|557.22|559.24|557.24|559.22|557.22|18
1607776590000|2020-12-12 12:36:30|559.24|557.24|559.22|557.22|559.24|557.24|559.21|557.21|8
1607776600000|2020-12-12 12:36:40|559.21|557.21|559.22|557.22|559.23|557.23|559.21|557.21|4
1607776610000|2020-12-12 12:36:50|559.23|557.23|559.35|557.35|559.35|557.35|559.23|557.23|18
1607776620000|2020-12-12 12:37:00|559.34|557.34|559.34|557.34|559.35|557.35|559.33|557.33|7
1607776630000|2020-12-12 12:37:10|559.33|557.33|559.2|557.2|559.33|557.33|559.19|557.19|14
1607776640000|2020-12-12 12:37:20|559.21|557.21|559.14|557.14|559.21|557.21|559.13|557.13|17
1607776650000|2020-12-12 12:37:30|559.13|557.13|559.12|557.12|559.14|557.14|559.11|557.11|10
1607776660000|2020-12-12 12:37:40|559.11|557.11|559.12|557.12|559.12|557.12|559.11|557.11|4
1607776670000|2020-12-12 12:37:50|559.11|557.11|559.11|557.11|559.13|557.13|559.1|557.1|13
1607776680000|2020-12-12 12:38:00|559.12|557.12|559.01|557.01|559.12|557.12|559.01|557.01|9
1607776690000|2020-12-12 12:38:10|559|557|559.01|557.01|559.01|557.01|559|557|2
1607776700000|2020-12-12 12:38:20|559|557|559|557|559|557|559|557|1
1607776710000|2020-12-12 12:38:30|559.04|557.04|559.23|557.23|559.24|557.24|559.04|557.04|10
1607776720000|2020-12-12 12:38:40|559.22|557.22|559.07|557.07|559.23|557.23|559.06|557.06|13
1607776730000|2020-12-12 12:38:50|559.06|557.06|558.86|556.86|559.06|557.06|558.85|556.85|22
1607776740000|2020-12-12 12:39:00|558.85|556.85|558.77|556.77|558.87|556.87|558.75|556.75|23
1607776750000|2020-12-12 12:39:10|558.76|556.76|558.61|556.61|558.77|556.77|558.6|556.6|17
1607776760000|2020-12-12 12:39:20|558.59|556.59|558.35|556.35|558.59|556.59|558.28|556.28|27
1607776770000|2020-12-12 12:39:30|558.38|556.38|557.9|555.9|558.47|556.47|557.87|555.87|30
1607776780000|2020-12-12 12:39:40|557.89|555.89|557.91|555.91|557.91|555.91|557.84|555.84|22
1607776790000|2020-12-12 12:39:50|557.89|555.89|557.97|555.97|558.02|556.02|557.88|555.88|26
1607776800000|2020-12-12 12:40:00|557.96|555.96|558.04|556.04|558.04|556.04|557.96|555.96|22
1607776810000|2020-12-12 12:40:10|558.02|556.02|558.02|556.02|558.04|556.04|558|556|17
1607776820000|2020-12-12 12:40:20|558.03|556.03|558.06|556.06|558.07|556.07|558.03|556.03|15
1607776830000|2020-12-12 12:40:30|558.08|556.08|558.14|556.14|558.15|556.15|558.05|556.05|10
1607776840000|2020-12-12 12:40:40|558.12|556.12|558.11|556.11|558.15|556.15|558.11|556.11|10
1607776850000|2020-12-12 12:40:50|558.12|556.12|558.25|556.25|558.25|556.25|558.12|556.12|5
1607776860000|2020-12-12 12:41:00|558.26|556.26|558.3|556.3|558.31|556.31|558.26|556.26|9
1607776870000|2020-12-12 12:41:10|558.28|556.28|558.11|556.11|558.28|556.28|558.11|556.11|15
1607776880000|2020-12-12 12:41:20|558.1|556.1|558.04|556.04|558.11|556.11|558.04|556.04|14
1607776890000|2020-12-12 12:41:30|558.03|556.03|558.01|556.01|558.04|556.04|557.98|555.98|22
1607776900000|2020-12-12 12:41:40|557.99|555.99|557.94|555.94|558.01|556.01|557.93|555.93|24
1607776910000|2020-12-12 12:41:50|557.95|555.95|557.96|555.96|557.96|555.96|557.92|555.92|15
1607776920000|2020-12-12 12:42:00|557.95|555.95|557.86|555.86|557.97|555.97|557.86|555.86|22
1607776930000|2020-12-12 12:42:10|557.84|555.84|557.81|555.81|557.85|555.85|557.81|555.81|14
1607776940000|2020-12-12 12:42:20|557.82|555.82|557.71|555.71|557.82|555.82|557.71|555.71|12
1607776950000|2020-12-12 12:42:30|557.7|555.7|557.56|555.56|557.71|555.71|557.55|555.55|17
1607776960000|2020-12-12 12:42:40|557.55|555.55|557.57|555.57|557.57|555.57|557.54|555.54|12
1607776970000|2020-12-12 12:42:50|557.56|555.56|557.73|555.73|557.73|555.73|557.55|555.55|20
1607776980000|2020-12-12 12:43:00|557.76|555.76|557.83|555.83|557.86|555.86|557.72|555.72|25
1607776990000|2020-12-12 12:43:10|557.82|555.82|557.77|555.77|557.92|555.92|557.76|555.76|21
1607777000000|2020-12-12 12:43:20|557.76|555.76|557.76|555.76|557.78|555.78|557.75|555.75|17
1607777010000|2020-12-12 12:43:30|557.75|555.75|557.85|555.85|557.87|555.87|557.75|555.75|16
1607777020000|2020-12-12 12:43:40|557.86|555.86|557.79|555.79|557.89|555.89|557.79|555.79|14
1607777030000|2020-12-12 12:43:50|557.82|555.82|557.81|555.81|557.82|555.82|557.8|555.8|9
1607777040000|2020-12-12 12:44:00|557.79|555.79|557.84|555.84|557.84|555.84|557.79|555.79|11
1607777050000|2020-12-12 12:44:10|557.86|555.86|557.95|555.95|557.96|555.96|557.86|555.86|15
1607777060000|2020-12-12 12:44:20|557.94|555.94|558.16|556.16|558.16|556.16|557.93|555.93|22
1607777070000|2020-12-12 12:44:30|558.14|556.14|558.15|556.15|558.2|556.2|558.12|556.12|20
1607777080000|2020-12-12 12:44:40|558.25|556.25|558.24|556.24|558.26|556.26|558.24|556.24|7
1607777090000|2020-12-12 12:44:50|558.26|556.26|558.29|556.29|558.29|556.29|558.26|556.26|10
1607777100000|2020-12-12 12:45:00|558.28|556.28|558.25|556.25|558.28|556.28|558.25|556.25|13
1607777110000|2020-12-12 12:45:10|558.26|556.26|558.08|556.08|558.26|556.26|558.08|556.08|11
1607777120000|2020-12-12 12:45:20|558.13|556.13|558.14|556.14|558.17|556.17|558.13|556.13|14
1607777130000|2020-12-12 12:45:30|558.15|556.15|558.03|556.03|558.16|556.16|558|556|21
1607777140000|2020-12-12 12:45:40|558.05|556.05|558.02|556.02|558.1|556.1|558.02|556.02|17
1607777150000|2020-12-12 12:45:50|558.04|556.04|557.94|555.94|558.04|556.04|557.92|555.92|20
1607777160000|2020-12-12 12:46:00|557.95|555.95|557.89|555.89|557.95|555.95|557.89|555.89|12
1607777170000|2020-12-12 12:46:10|557.88|555.88|557.87|555.87|557.91|555.91|557.86|555.86|14
1607777180000|2020-12-12 12:46:20|557.9|555.9|557.93|555.93|557.99|555.99|557.9|555.9|18
1607777190000|2020-12-12 12:46:30|557.91|555.91|557.94|555.94|557.94|555.94|557.91|555.91|3
1607777200000|2020-12-12 12:46:40|557.92|555.92|557.92|555.92|557.92|555.92|557.9|555.9|3
1607777210000|2020-12-12 12:46:50|557.93|555.93|557.93|555.93|557.93|555.93|557.89|555.89|4
1607777220000|2020-12-12 12:47:00|557.86|555.86|558|556|558.02|556.02|557.84|555.84|18
1607777230000|2020-12-12 12:47:10|557.99|555.99|557.98|555.98|558.03|556.03|557.97|555.97|11
1607777240000|2020-12-12 12:47:20|557.99|555.99|558.01|556.01|558.02|556.02|557.98|555.98|10
1607777250000|2020-12-12 12:47:30|558|556|558.02|556.02|558.02|556.02|558|556|3
1607777260000|2020-12-12 12:47:40|558.01|556.01|557.89|555.89|558.03|556.03|557.87|555.87|18
1607777270000|2020-12-12 12:47:50|557.9|555.9|557.91|555.91|557.93|555.93|557.89|555.89|16
1607777280000|2020-12-12 12:48:00|557.9|555.9|557.88|555.88|557.93|555.93|557.88|555.88|17
1607777290000|2020-12-12 12:48:10|557.89|555.89|557.87|555.87|557.91|555.91|557.86|555.86|13
1607777300000|2020-12-12 12:48:20|557.89|555.89|557.91|555.91|557.91|555.91|557.89|555.89|7
1607777320000|2020-12-12 12:48:40|557.92|555.92|558.04|556.04|558.08|556.08|557.92|555.92|23
1607777330000|2020-12-12 12:48:50|558.05|556.05|558.06|556.06|558.07|556.07|558|556|19
1607777340000|2020-12-12 12:49:00|558.05|556.05|558.1|556.1|558.12|556.12|558.02|556.02|26
1607777350000|2020-12-12 12:49:10|558.09|556.09|558.16|556.16|558.17|556.17|558.08|556.08|19
1607777360000|2020-12-12 12:49:20|558.17|556.17|558.16|556.16|558.17|556.17|558.14|556.14|18
1607777370000|2020-12-12 12:49:30|558.15|556.15|558.16|556.16|558.17|556.17|558.15|556.15|11
1607777380000|2020-12-12 12:49:40|558.15|556.15|558.19|556.19|558.19|556.19|558.15|556.15|6
1607777390000|2020-12-12 12:49:50|558.18|556.18|558.2|556.2|558.2|556.2|558.17|556.17|8
1607777410000|2020-12-12 12:50:10|558.19|556.19|558.19|556.19|558.19|556.19|558.19|556.19|1
1607777420000|2020-12-12 12:50:20|558.18|556.18|558.18|556.18|558.19|556.19|558.18|556.18|5
1607777430000|2020-12-12 12:50:30|558.17|556.17|558.17|556.17|558.17|556.17|558.17|556.17|1
1607777440000|2020-12-12 12:50:40|558.18|556.18|558.14|556.14|558.18|556.18|558.14|556.14|5
1607777450000|2020-12-12 12:50:50|558.17|556.17|558.17|556.17|558.17|556.17|558.14|556.14|5
1607777460000|2020-12-12 12:51:00|558.18|556.18|558.18|556.18|558.18|556.18|558.15|556.15|3
1607777470000|2020-12-12 12:51:10|558.15|556.15|558.05|556.05|558.18|556.18|558.05|556.05|12
1607777480000|2020-12-12 12:51:20|558.04|556.04|558.01|556.01|558.04|556.04|558.01|556.01|11
1607777490000|2020-12-12 12:51:30|558|556|558.02|556.02|558.02|556.02|558|556|3
1607777500000|2020-12-12 12:51:40|558.01|556.01|558|556|558.02|556.02|557.98|555.98|9
1607777510000|2020-12-12 12:51:50|557.98|555.98|558|556|558.01|556.01|557.97|555.97|8
1607777520000|2020-12-12 12:52:00|557.98|555.98|557.9|555.9|558|556|557.9|555.9|10
1607777530000|2020-12-12 12:52:10|557.89|555.89|557.91|555.91|557.91|555.91|557.89|555.89|3
1607777550000|2020-12-12 12:52:30|557.89|555.89|557.9|555.9|557.91|555.91|557.89|555.89|3
1607777560000|2020-12-12 12:52:40|557.91|555.91|557.91|555.91|557.92|555.92|557.91|555.91|3
1607777570000|2020-12-12 12:52:50|557.9|555.9|557.91|555.91|557.91|555.91|557.9|555.9|6
1607777580000|2020-12-12 12:53:00|557.9|555.9|557.89|555.89|557.9|555.9|557.89|555.89|4
1607777600000|2020-12-12 12:53:20|557.9|555.9|557.92|555.92|557.92|555.92|557.9|555.9|5
1607777610000|2020-12-12 12:53:30|557.91|555.91|557.91|555.91|557.92|555.92|557.91|555.91|5
1607777620000|2020-12-12 12:53:40|557.92|555.92|557.94|555.94|557.95|555.95|557.91|555.91|5
1607777630000|2020-12-12 12:53:50|557.95|555.95|557.93|555.93|557.95|555.95|557.93|555.93|3
1607777640000|2020-12-12 12:54:00|557.94|555.94|557.94|555.94|557.94|555.94|557.94|555.94|1
1607777650000|2020-12-12 12:54:10|557.95|555.95|557.94|555.94|557.95|555.95|557.94|555.94|4
1607777660000|2020-12-12 12:54:20|557.95|555.95|557.95|555.95|557.95|555.95|557.95|555.95|1
1607777670000|2020-12-12 12:54:30|557.94|555.94|557.95|555.95|557.95|555.95|557.94|555.94|2
1607777700000|2020-12-12 12:55:00|557.96|555.96|557.96|555.96|557.96|555.96|557.96|555.96|1
1607777720000|2020-12-12 12:55:20|557.95|555.95|557.95|555.95|557.95|555.95|557.95|555.95|1
1607777770000|2020-12-12 12:56:10|557.94|555.94|557.97|555.97|557.97|555.97|557.94|555.94|3
1607777780000|2020-12-12 12:56:20|557.96|555.96|558|556|558.01|556.01|557.95|555.95|10
1607777790000|2020-12-12 12:56:30|557.99|555.99|557.98|555.98|558.01|556.01|557.97|555.97|11
1607777800000|2020-12-12 12:56:40|557.96|555.96|557.97|555.97|557.97|555.97|557.96|555.96|4
1607777810000|2020-12-12 12:56:50|557.96|555.96|557.99|555.99|558.01|556.01|557.96|555.96|16
1607777820000|2020-12-12 12:57:00|558|556|558|556|558.01|556.01|558|556|11
1607777830000|2020-12-12 12:57:10|558.01|556.01|558.02|556.02|558.04|556.04|558.01|556.01|18
1607777840000|2020-12-12 12:57:20|558.03|556.03|558.03|556.03|558.04|556.04|558|556|17
1607777850000|2020-12-12 12:57:30|558.01|556.01|558.02|556.02|558.03|556.03|558.01|556.01|12
1607777860000|2020-12-12 12:57:40|558.03|556.03|558.04|556.04|558.04|556.04|558.03|556.03|2
1607777870000|2020-12-12 12:57:50|558.03|556.03|558.05|556.05|558.05|556.05|558.03|556.03|2
1607777880000|2020-12-12 12:58:00|558.04|556.04|558.04|556.04|558.04|556.04|558.03|556.03|3
1607777890000|2020-12-12 12:58:10|558.03|556.03|558.05|556.05|558.05|556.05|558.03|556.03|9
1607777910000|2020-12-12 12:58:30|558.07|556.07|558.26|556.26|558.28|556.28|558.07|556.07|12
1607777920000|2020-12-12 12:58:40|558.25|556.25|558.25|556.25|558.26|556.26|558.25|556.25|3
1607777930000|2020-12-12 12:58:50|558.2|556.2|558.25|556.25|558.25|556.25|558.2|556.2|9
1607777940000|2020-12-12 12:59:00|558.22|556.22|558.26|556.26|558.26|556.26|558.21|556.21|13
1607777950000|2020-12-12 12:59:10|558.27|556.27|558.28|556.28|558.28|556.28|558.25|556.25|6
1607777960000|2020-12-12 12:59:20|558.31|556.31|558.42|556.42|558.45|556.45|558.31|556.31|16
1607777970000|2020-12-12 12:59:30|558.41|556.41|558.43|556.43|558.43|556.43|558.38|556.38|20
1607777980000|2020-12-12 12:59:40|558.53|556.53|558.35|556.35|558.54|556.54|558.35|556.35|23
1607777990000|2020-12-12 12:59:50|558.34|556.34|558.35|556.35|558.37|556.37|558.32|556.32|13
1607778000000|2020-12-12 13:00:00|558.36|556.36|558.37|556.37|558.37|556.37|558.35|556.35|6
1607778010000|2020-12-12 13:00:10|558.36|556.36|558.31|556.31|558.36|556.36|558.3|556.3|5
1607778020000|2020-12-12 13:00:20|558.33|556.33|558.3|556.3|558.34|556.34|558.3|556.3|7
1607778030000|2020-12-12 13:00:30|558.31|556.31|558.24|556.24|558.31|556.31|558.24|556.24|5
1607778040000|2020-12-12 13:00:40|558.25|556.25|558.23|556.23|558.25|556.25|558.23|556.23|4
1607778050000|2020-12-12 13:00:50|558.28|556.28|558.41|556.41|558.41|556.41|558.28|556.28|12
1607778060000|2020-12-12 13:01:00|558.4|556.4|558.4|556.4|558.41|556.41|558.4|556.4|5
1607778070000|2020-12-12 13:01:10|558.39|556.39|558.38|556.38|558.42|556.42|558.38|556.38|17
1607778080000|2020-12-12 13:01:20|558.42|556.42|558.4|556.4|558.47|556.47|558.39|556.39|14
1607778090000|2020-12-12 13:01:30|558.42|556.42|558.45|556.45|558.46|556.46|558.41|556.41|4
1607778100000|2020-12-12 13:01:40|558.47|556.47|558.47|556.47|558.47|556.47|558.46|556.46|3
1607778110000|2020-12-12 13:01:50|558.48|556.48|558.5|556.5|558.5|556.5|558.47|556.47|9
1607778120000|2020-12-12 13:02:00|558.49|556.49|558.48|556.48|558.49|556.49|558.47|556.47|4
1607778130000|2020-12-12 13:02:10|558.47|556.47|558.47|556.47|558.48|556.48|558.47|556.47|7
1607778140000|2020-12-12 13:02:20|558.48|556.48|558.5|556.5|558.5|556.5|558.47|556.47|4
1607778150000|2020-12-12 13:02:30|558.51|556.51|558.5|556.5|558.51|556.51|558.5|556.5|4
1607778160000|2020-12-12 13:02:40|558.51|556.51|558.58|556.58|558.58|556.58|558.51|556.51|8
1607778170000|2020-12-12 13:02:50|558.64|556.64|558.71|556.71|558.72|556.72|558.64|556.64|10
1607778180000|2020-12-12 13:03:00|558.83|556.83|558.81|556.81|558.83|556.83|558.81|556.81|5
1607778190000|2020-12-12 13:03:10|558.77|556.77|558.79|556.79|558.81|556.81|558.77|556.77|7
1607778200000|2020-12-12 13:03:20|558.78|556.78|558.78|556.78|558.83|556.83|558.77|556.77|11
1607778210000|2020-12-12 13:03:30|558.8|556.8|558.69|556.69|558.8|556.8|558.69|556.69|13
1607778220000|2020-12-12 13:03:40|558.68|556.68|558.65|556.65|558.69|556.69|558.65|556.65|14
1607778230000|2020-12-12 13:03:50|558.64|556.64|558.67|556.67|558.67|556.67|558.64|556.64|14
1607778240000|2020-12-12 13:04:00|558.66|556.66|558.66|556.66|558.67|556.67|558.65|556.65|8
1607778250000|2020-12-12 13:04:10|558.64|556.64|558.38|556.38|558.64|556.64|558.35|556.35|25
1607778260000|2020-12-12 13:04:20|558.37|556.37|558.39|556.39|558.39|556.39|558.36|556.36|11
1607778270000|2020-12-12 13:04:30|558.41|556.41|558.45|556.45|558.46|556.46|558.4|556.4|8
1607778280000|2020-12-12 13:04:40|558.46|556.46|558.45|556.45|558.47|556.47|558.45|556.45|9
1607778290000|2020-12-12 13:04:50|558.44|556.44|558.46|556.46|558.46|556.46|558.44|556.44|3
1607778300000|2020-12-12 13:05:00|558.47|556.47|558.37|556.37|558.47|556.47|558.37|556.37|11
1607778310000|2020-12-12 13:05:10|558.4|556.4|558.4|556.4|558.4|556.4|558.37|556.37|5
1607778320000|2020-12-12 13:05:20|558.41|556.41|558.43|556.43|558.44|556.44|558.38|556.38|12
1607778330000|2020-12-12 13:05:30|558.38|556.38|558.42|556.42|558.42|556.42|558.37|556.37|5
1607778340000|2020-12-12 13:05:40|558.41|556.41|558.41|556.41|558.42|556.42|558.41|556.41|3
1607778350000|2020-12-12 13:05:50|558.39|556.39|558.35|556.35|558.39|556.39|558.35|556.35|8
1607778360000|2020-12-12 13:06:00|558.36|556.36|558.33|556.33|558.4|556.4|558.32|556.32|20
1607778370000|2020-12-12 13:06:10|558.34|556.34|558.3|556.3|558.34|556.34|558.29|556.29|12
1607778380000|2020-12-12 13:06:20|558.31|556.31|558.31|556.31|558.32|556.32|558.3|556.3|5
1607778390000|2020-12-12 13:06:30|558.3|556.3|558.34|556.34|558.34|556.34|558.3|556.3|10
1607778400000|2020-12-12 13:06:40|558.33|556.33|558.34|556.34|558.35|556.35|558.33|556.33|20
1607778410000|2020-12-12 13:06:50|558.33|556.33|558.33|556.33|558.34|556.34|558.32|556.32|7
1607778420000|2020-12-12 13:07:00|558.34|556.34|558.09|556.09|558.34|556.34|558.09|556.09|22
1607778430000|2020-12-12 13:07:10|558.1|556.1|558.03|556.03|558.1|556.1|558.03|556.03|7
1607778440000|2020-12-12 13:07:20|558.02|556.02|558.01|556.01|558.02|556.02|558.01|556.01|6
1607778450000|2020-12-12 13:07:30|557.92|555.92|557.91|555.91|557.92|555.92|557.91|555.91|2
1607778460000|2020-12-12 13:07:40|557.92|555.92|557.91|555.91|557.93|555.93|557.91|555.91|10
1607778470000|2020-12-12 13:07:50|557.93|555.93|557.79|555.79|557.93|555.93|557.76|555.76|11
1607778480000|2020-12-12 13:08:00|557.77|555.77|557.68|555.68|557.78|555.78|557.68|555.68|19
1607778490000|2020-12-12 13:08:10|557.69|555.69|557.63|555.63|557.69|555.69|557.59|555.59|13
1607778500000|2020-12-12 13:08:20|557.58|555.58|557.59|555.59|557.59|555.59|557.55|555.55|6
1607778510000|2020-12-12 13:08:30|557.58|555.58|557.58|555.58|557.58|555.58|557.55|555.55|13
1607778520000|2020-12-12 13:08:40|557.57|555.57|557.56|555.56|557.57|555.57|557.54|555.54|7
1607778530000|2020-12-12 13:08:50|557.57|555.57|557.58|555.58|557.58|555.58|557.54|555.54|17
1607778540000|2020-12-12 13:09:00|557.55|555.55|557.49|555.49|557.58|555.58|557.49|555.49|16
1607778550000|2020-12-12 13:09:10|557.5|555.5|557.45|555.45|557.5|555.5|557.44|555.44|16
1607778560000|2020-12-12 13:09:20|557.44|555.44|557.47|555.47|557.5|555.5|557.43|555.43|26
1607778570000|2020-12-12 13:09:30|557.48|555.48|557.48|555.48|557.48|555.48|557.46|555.46|5
1607778580000|2020-12-12 13:09:40|557.46|555.46|557.45|555.45|557.48|555.48|557.45|555.45|4
1607778590000|2020-12-12 13:09:50|557.41|555.41|557.45|555.45|557.46|555.46|557.41|555.41|7
1607778600000|2020-12-12 13:10:00|557.43|555.43|557.27|555.27|557.43|555.43|557.24|555.24|14
1607778610000|2020-12-12 13:10:10|557.26|555.26|557.24|555.24|557.27|555.27|557.15|555.15|18
1607778620000|2020-12-12 13:10:20|557.21|555.21|557.08|555.08|557.28|555.28|557.08|555.08|29
1607778630000|2020-12-12 13:10:30|557.1|555.1|556.83|554.83|557.1|555.1|556.74|554.74|34
1607778640000|2020-12-12 13:10:40|556.86|554.86|556.76|554.76|556.89|554.89|556.75|554.75|29
1607778650000|2020-12-12 13:10:50|556.75|554.75|556.71|554.71|556.79|554.79|556.71|554.71|12
1607778660000|2020-12-12 13:11:00|556.74|554.74|556.72|554.72|556.75|554.75|556.7|554.7|16
1607778670000|2020-12-12 13:11:10|556.71|554.71|556.76|554.76|556.78|554.78|556.71|554.71|23
1607778680000|2020-12-12 13:11:20|556.75|554.75|556.78|554.78|556.79|554.79|556.75|554.75|17
1607778690000|2020-12-12 13:11:30|556.79|554.79|557.1|555.1|557.1|555.1|556.78|554.78|29
1607778700000|2020-12-12 13:11:40|557.13|555.13|557.21|555.21|557.26|555.26|557.11|555.11|23
1607778710000|2020-12-12 13:11:50|557.22|555.22|557.22|555.22|557.23|555.23|557.17|555.17|14
1607778720000|2020-12-12 13:12:00|557.2|555.2|557.04|555.04|557.23|555.23|557.03|555.03|18
1607778730000|2020-12-12 13:12:10|557.02|555.02|557.1|555.1|557.17|555.17|557.02|555.02|20
1607778740000|2020-12-12 13:12:20|557.15|555.15|557.12|555.12|557.15|555.15|557.1|555.1|10
1607778750000|2020-12-12 13:12:30|557.08|555.08|557.06|555.06|557.08|555.08|557.06|555.06|6
1607778760000|2020-12-12 13:12:40|557.07|555.07|557|555|557.07|555.07|556.98|554.98|13
1607778770000|2020-12-12 13:12:50|556.97|554.97|556.87|554.87|556.97|554.97|556.85|554.85|17
1607778780000|2020-12-12 13:13:00|556.89|554.89|556.86|554.86|556.9|554.9|556.86|554.86|17
1607778790000|2020-12-12 13:13:10|556.88|554.88|556.85|554.85|556.88|554.88|556.83|554.83|12
1607778800000|2020-12-12 13:13:20|556.86|554.86|556.8|554.8|556.86|554.86|556.79|554.79|10
1607778810000|2020-12-12 13:13:30|556.76|554.76|556.71|554.71|556.76|554.76|556.59|554.59|20
1607778820000|2020-12-12 13:13:40|556.7|554.7|556.69|554.69|556.72|554.72|556.69|554.69|19
1607778830000|2020-12-12 13:13:50|556.67|554.67|556.69|554.69|556.7|554.7|556.66|554.66|10
1607778840000|2020-12-12 13:14:00|556.68|554.68|556.67|554.67|556.7|554.7|556.66|554.66|8
1607778850000|2020-12-12 13:14:10|556.68|554.68|556.66|554.66|556.68|554.68|556.66|554.66|3
1607778860000|2020-12-12 13:14:20|556.69|554.69|556.84|554.84|556.85|554.85|556.66|554.66|22
1607778870000|2020-12-12 13:14:30|556.86|554.86|556.82|554.82|556.89|554.89|556.8|554.8|15
1607778880000|2020-12-12 13:14:40|556.81|554.81|556.8|554.8|556.82|554.82|556.78|554.78|13
1607778890000|2020-12-12 13:14:50|556.79|554.79|556.95|554.95|556.95|554.95|556.79|554.79|16
1607778900000|2020-12-12 13:15:00|556.94|554.94|556.93|554.93|556.96|554.96|556.92|554.92|12
1607778910000|2020-12-12 13:15:10|556.94|554.94|556.86|554.86|556.94|554.94|556.86|554.86|11
1607778920000|2020-12-12 13:15:20|556.85|554.85|556.78|554.78|556.87|554.87|556.77|554.77|16
1607778930000|2020-12-12 13:15:30|556.77|554.77|556.77|554.77|556.78|554.78|556.75|554.75|13
1607778940000|2020-12-12 13:15:40|556.75|554.75|556.84|554.84|556.85|554.85|556.75|554.75|10
1607778950000|2020-12-12 13:15:50|556.85|554.85|556.84|554.84|556.85|554.85|556.84|554.84|6
1607778960000|2020-12-12 13:16:00|556.85|554.85|556.59|554.59|556.85|554.85|556.59|554.59|18
1607778970000|2020-12-12 13:16:10|556.58|554.58|556.58|554.58|556.62|554.62|556.58|554.58|17
1607778980000|2020-12-12 13:16:20|556.57|554.57|556.61|554.61|556.64|554.64|556.57|554.57|12
1607778990000|2020-12-12 13:16:30|556.6|554.6|556.61|554.61|556.63|554.63|556.59|554.59|13
1607779000000|2020-12-12 13:16:40|556.6|554.6|556.6|554.6|556.61|554.61|556.6|554.6|3
1607779010000|2020-12-12 13:16:50|556.59|554.59|556.56|554.56|556.59|554.59|556.49|554.49|12
1607779020000|2020-12-12 13:17:00|556.57|554.57|556.69|554.69|556.69|554.69|556.51|554.51|23
1607779030000|2020-12-12 13:17:10|556.68|554.68|556.67|554.67|556.71|554.71|556.67|554.67|12
1607779040000|2020-12-12 13:17:20|556.66|554.66|556.64|554.64|556.66|554.66|556.64|554.64|5
1607779050000|2020-12-12 13:17:30|556.63|554.63|556.57|554.57|556.63|554.63|556.56|554.56|13
1607779060000|2020-12-12 13:17:40|556.58|554.58|556.66|554.66|556.66|554.66|556.57|554.57|10
1607779070000|2020-12-12 13:17:50|556.67|554.67|556.66|554.66|556.67|554.67|556.65|554.65|14
1607779080000|2020-12-12 13:18:00|556.68|554.68|556.66|554.66|556.68|554.68|556.65|554.65|13
1607779090000|2020-12-12 13:18:10|556.65|554.65|556.62|554.62|556.65|554.65|556.59|554.59|12
1607779100000|2020-12-12 13:18:20|556.64|554.64|556.64|554.64|556.64|554.64|556.64|554.64|1
1607779110000|2020-12-12 13:18:30|556.63|554.63|556.63|554.63|556.64|554.64|556.63|554.63|3
1607779120000|2020-12-12 13:18:40|556.64|554.64|556.64|554.64|556.64|554.64|556.63|554.63|9
1607779130000|2020-12-12 13:18:50|556.65|554.65|556.68|554.68|556.68|554.68|556.64|554.64|7
1607779140000|2020-12-12 13:19:00|556.69|554.69|556.67|554.67|556.69|554.69|556.67|554.67|4
1607779150000|2020-12-12 13:19:10|556.66|554.66|556.68|554.68|556.68|554.68|556.66|554.66|8
1607779160000|2020-12-12 13:19:20|556.65|554.65|556.67|554.67|556.69|554.69|556.65|554.65|6
1607779170000|2020-12-12 13:19:30|556.69|554.69|557.01|555.01|557.02|555.02|556.69|554.69|18
1607779180000|2020-12-12 13:19:40|557.02|555.02|557.07|555.07|557.1|555.1|557.02|555.02|25
1607779190000|2020-12-12 13:19:50|557.06|555.06|557.04|555.04|557.07|555.07|557.03|555.03|15
1607779200000|2020-12-12 13:20:00|557.03|555.03|557.17|555.17|557.17|555.17|557.03|555.03|15
1607779210000|2020-12-12 13:20:10|557.15|555.15|557.19|555.19|557.24|555.24|557.15|555.15|28
1607779220000|2020-12-12 13:20:20|557.21|555.21|557.34|555.34|557.34|555.34|557.19|555.19|20
1607779230000|2020-12-12 13:20:30|557.33|555.33|557.28|555.28|557.33|555.33|557.25|555.25|33
1607779240000|2020-12-12 13:20:40|557.29|555.29|557.39|555.39|557.39|555.39|557.27|555.27|21
1607779250000|2020-12-12 13:20:50|557.38|555.38|557.36|555.36|557.38|555.38|557.36|555.36|19
1607779260000|2020-12-12 13:21:00|557.38|555.38|557.37|555.37|557.43|555.43|557.37|555.37|19
1607779270000|2020-12-12 13:21:10|557.38|555.38|557.37|555.37|557.42|555.42|557.37|555.37|16
1607779280000|2020-12-12 13:21:20|557.31|555.31|557.18|555.18|557.31|555.31|557.15|555.15|17
1607779290000|2020-12-12 13:21:30|557.17|555.17|557.16|555.16|557.17|555.17|557.09|555.09|18
1607779300000|2020-12-12 13:21:40|557.17|555.17|557.21|555.21|557.21|555.21|557.15|555.15|20
1607779310000|2020-12-12 13:21:50|557.2|555.2|557.21|555.21|557.22|555.22|557.2|555.2|13
1607779320000|2020-12-12 13:22:00|557.2|555.2|557.18|555.18|557.21|555.21|557.18|555.18|16
1607779330000|2020-12-12 13:22:10|557.19|555.19|557.19|555.19|557.2|555.2|557.16|555.16|18
1607779340000|2020-12-12 13:22:20|557.18|555.18|557.19|555.19|557.19|555.19|557.18|555.18|6
1607779350000|2020-12-12 13:22:30|557.2|555.2|557.19|555.19|557.2|555.2|557.18|555.18|19
1607779360000|2020-12-12 13:22:40|557.18|555.18|557.19|555.19|557.2|555.2|557.18|555.18|12
1607779370000|2020-12-12 13:22:50|557.18|555.18|557.18|555.18|557.19|555.19|557.13|555.13|18
1607779380000|2020-12-12 13:23:00|557.19|555.19|557.16|555.16|557.19|555.19|557.13|555.13|16
1607779390000|2020-12-12 13:23:10|557.15|555.15|557.17|555.17|557.18|555.18|557.14|555.14|23
1607779400000|2020-12-12 13:23:20|557.18|555.18|557.25|555.25|557.26|555.26|557.18|555.18|12
1607779410000|2020-12-12 13:23:30|557.26|555.26|557.24|555.24|557.26|555.26|557.23|555.23|15
1607779420000|2020-12-12 13:23:40|557.23|555.23|557.21|555.21|557.24|555.24|557.2|555.2|15
1607779430000|2020-12-12 13:23:50|557.23|555.23|557.25|555.25|557.26|555.26|557.22|555.22|17
1607779440000|2020-12-12 13:24:00|557.24|555.24|557.24|555.24|557.25|555.25|557.23|555.23|11
1607779450000|2020-12-12 13:24:10|557.26|555.26|557.27|555.27|557.27|555.27|557.26|555.26|2
1607779460000|2020-12-12 13:24:20|557.31|555.31|557.32|555.32|557.32|555.32|557.31|555.31|4
1607779470000|2020-12-12 13:24:30|557.31|555.31|557.3|555.3|557.31|555.31|557.28|555.28|12
1607779480000|2020-12-12 13:24:40|557.31|555.31|557.31|555.31|557.31|555.31|557.3|555.3|3
1607779490000|2020-12-12 13:24:50|557.32|555.32|557.34|555.34|557.34|555.34|557.31|555.31|4
1607779500000|2020-12-12 13:25:00|557.32|555.32|557.31|555.31|557.33|555.33|557.3|555.3|5
1607779510000|2020-12-12 13:25:10|557.32|555.32|557.34|555.34|557.34|555.34|557.32|555.32|8
1607779530000|2020-12-12 13:25:30|557.35|555.35|557.34|555.34|557.35|555.35|557.34|555.34|2
1607779540000|2020-12-12 13:25:40|557.35|555.35|557.37|555.37|557.37|555.37|557.35|555.35|3
1607779550000|2020-12-12 13:25:50|557.36|555.36|557.37|555.37|557.38|555.38|557.36|555.36|6
1607779570000|2020-12-12 13:26:10|557.38|555.38|557.37|555.37|557.38|555.38|557.37|555.37|4
1607779580000|2020-12-12 13:26:20|557.38|555.38|557.42|555.42|557.42|555.42|557.37|555.37|9
1607779590000|2020-12-12 13:26:30|557.41|555.41|557.42|555.42|557.42|555.42|557.4|555.4|8
1607779600000|2020-12-12 13:26:40|557.45|555.45|557.55|555.55|557.57|555.57|557.45|555.45|18
1607779610000|2020-12-12 13:26:50|557.57|555.57|557.62|555.62|557.62|555.62|557.57|555.57|9
1607779620000|2020-12-12 13:27:00|557.64|555.64|557.64|555.64|557.64|555.64|557.62|555.62|11
1607779630000|2020-12-12 13:27:10|557.63|555.63|557.66|555.66|557.67|555.67|557.63|555.63|14
1607779640000|2020-12-12 13:27:20|557.67|555.67|557.77|555.77|557.77|555.77|557.65|555.65|14
1607779650000|2020-12-12 13:27:30|557.76|555.76|557.76|555.76|557.77|555.77|557.75|555.75|7
1607779660000|2020-12-12 13:27:40|557.75|555.75|557.76|555.76|557.76|555.76|557.75|555.75|2
1607779670000|2020-12-12 13:27:50|557.77|555.77|557.77|555.77|557.77|555.77|557.77|555.77|1
1607779680000|2020-12-12 13:28:00|557.78|555.78|557.84|555.84|557.84|555.84|557.77|555.77|12
1607779690000|2020-12-12 13:28:10|557.85|555.85|557.79|555.79|557.88|555.88|557.79|555.79|8
1607779700000|2020-12-12 13:28:20|557.74|555.74|557.65|555.65|557.74|555.74|557.65|555.65|17
1607779710000|2020-12-12 13:28:30|557.66|555.66|557.58|555.58|557.66|555.66|557.55|555.55|23
1607779720000|2020-12-12 13:28:40|557.57|555.57|557.55|555.55|557.57|555.57|557.55|555.55|6
1607779730000|2020-12-12 13:28:50|557.56|555.56|557.6|555.6|557.6|555.6|557.56|555.56|7
1607779740000|2020-12-12 13:29:00|557.61|555.61|557.61|555.61|557.63|555.63|557.61|555.61|6
1607779750000|2020-12-12 13:29:10|557.62|555.62|557.62|555.62|557.63|555.63|557.62|555.62|5
1607779760000|2020-12-12 13:29:20|557.56|555.56|557.52|555.52|557.56|555.56|557.51|555.51|7
1607779770000|2020-12-12 13:29:30|557.51|555.51|557.54|555.54|557.54|555.54|557.51|555.51|8
1607779780000|2020-12-12 13:29:40|557.53|555.53|557.55|555.55|557.55|555.55|557.53|555.53|5
1607779790000|2020-12-12 13:29:50|557.54|555.54|557.56|555.56|557.56|555.56|557.54|555.54|3
1607779800000|2020-12-12 13:30:00|557.57|555.57|557.55|555.55|557.57|555.57|557.54|555.54|10
1607779810000|2020-12-12 13:30:10|557.54|555.54|557.54|555.54|557.54|555.54|557.53|555.53|3
1607779820000|2020-12-12 13:30:20|557.53|555.53|557.53|555.53|557.54|555.54|557.53|555.53|3
1607779830000|2020-12-12 13:30:30|557.52|555.52|557.51|555.51|557.52|555.52|557.51|555.51|4
1607779860000|2020-12-12 13:31:00|557.52|555.52|557.5|555.5|557.52|555.52|557.5|555.5|3
1607779870000|2020-12-12 13:31:10|557.51|555.51|557.5|555.5|557.51|555.51|557.5|555.5|2
1607779880000|2020-12-12 13:31:20|557.51|555.51|557.51|555.51|557.51|555.51|557.5|555.5|3
1607779890000|2020-12-12 13:31:30|557.5|555.5|557.49|555.49|557.51|555.51|557.48|555.48|10
1607779910000|2020-12-12 13:31:50|557.48|555.48|557.47|555.47|557.48|555.48|557.47|555.47|2
1607779920000|2020-12-12 13:32:00|557.43|555.43|557.36|555.36|557.43|555.43|557.34|555.34|7
1607779940000|2020-12-12 13:32:20|557.33|555.33|557.35|555.35|557.36|555.36|557.33|555.33|4
1607779950000|2020-12-12 13:32:30|557.36|555.36|557.35|555.35|557.36|555.36|557.35|555.35|6
1607779960000|2020-12-12 13:32:40|557.34|555.34|557.05|555.05|557.34|555.34|557.05|555.05|13
1607779970000|2020-12-12 13:32:50|557.01|555.01|556.9|554.9|557.05|555.05|556.9|554.9|17
1607779980000|2020-12-12 13:33:00|556.92|554.92|557.03|555.03|557.05|555.05|556.91|554.91|15
1607779990000|2020-12-12 13:33:10|557.02|555.02|556.95|554.95|557.02|555.02|556.92|554.92|21
1607780000000|2020-12-12 13:33:20|556.94|554.94|556.78|554.78|556.94|554.94|556.75|554.75|17
1607780010000|2020-12-12 13:33:30|556.76|554.76|556.8|554.8|556.8|554.8|556.75|554.75|11
1607780020000|2020-12-12 13:33:40|556.79|554.79|556.8|554.8|556.8|554.8|556.78|554.78|10
1607780030000|2020-12-12 13:33:50|556.79|554.79|556.87|554.87|556.88|554.88|556.78|554.78|14
1607780040000|2020-12-12 13:34:00|556.88|554.88|556.85|554.85|556.88|554.88|556.83|554.83|24
1607780050000|2020-12-12 13:34:10|556.84|554.84|556.87|554.87|556.89|554.89|556.84|554.84|21
1607780060000|2020-12-12 13:34:20|556.9|554.9|556.85|554.85|556.91|554.91|556.83|554.83|25
1607780070000|2020-12-12 13:34:30|556.88|554.88|556.91|554.91|556.91|554.91|556.86|554.86|21
1607780080000|2020-12-12 13:34:40|556.92|554.92|556.92|554.92|556.92|554.92|556.9|554.9|7
1607780090000|2020-12-12 13:34:50|556.91|554.91|556.92|554.92|556.93|554.93|556.91|554.91|5
1607780100000|2020-12-12 13:35:00|556.93|554.93|556.91|554.91|556.93|554.93|556.9|554.9|11
1607780110000|2020-12-12 13:35:10|556.89|554.89|556.97|554.97|556.97|554.97|556.89|554.89|11
1607780120000|2020-12-12 13:35:20|556.98|554.98|556.98|554.98|556.99|554.99|556.97|554.97|11
1607780130000|2020-12-12 13:35:30|556.97|554.97|557.12|555.12|557.12|555.12|556.97|554.97|12
1607780140000|2020-12-12 13:35:40|557.1|555.1|557.12|555.12|557.13|555.13|557.09|555.09|14
1607780150000|2020-12-12 13:35:50|557.11|555.11|557.13|555.13|557.13|555.13|557.09|555.09|19
1607780160000|2020-12-12 13:36:00|557.14|555.14|557.11|555.11|557.14|555.14|557.11|555.11|10
1607780180000|2020-12-12 13:36:20|557.13|555.13|557.28|555.28|557.28|555.28|557.13|555.13|11
1607780190000|2020-12-12 13:36:30|557.32|555.32|557.31|555.31|557.32|555.32|557.26|555.26|13
1607780200000|2020-12-12 13:36:40|557.3|555.3|557.36|555.36|557.36|555.36|557.3|555.3|13
1607780210000|2020-12-12 13:36:50|557.35|555.35|557.35|555.35|557.36|555.36|557.33|555.33|15
1607780220000|2020-12-12 13:37:00|557.34|555.34|557.31|555.31|557.35|555.35|557.31|555.31|9
1607780240000|2020-12-12 13:37:20|557.3|555.3|557.29|555.29|557.31|555.31|557.29|555.29|6
1607780250000|2020-12-12 13:37:30|557.31|555.31|557.3|555.3|557.31|555.31|557.3|555.3|2
1607780260000|2020-12-12 13:37:40|557.31|555.31|557.28|555.28|557.31|555.31|557.28|555.28|3
1607780270000|2020-12-12 13:37:50|557.29|555.29|557.28|555.28|557.3|555.3|557.27|555.27|8
1607780280000|2020-12-12 13:38:00|557.27|555.27|557.32|555.32|557.32|555.32|557.27|555.27|9
1607780290000|2020-12-12 13:38:10|557.34|555.34|557.35|555.35|557.36|555.36|557.33|555.33|12
1607780300000|2020-12-12 13:38:20|557.44|555.44|557.45|555.45|557.45|555.45|557.44|555.44|2
1607780310000|2020-12-12 13:38:30|557.44|555.44|557.48|555.48|557.49|555.49|557.44|555.44|20
1607780320000|2020-12-12 13:38:40|557.49|555.49|557.52|555.52|557.52|555.52|557.48|555.48|14
1607780330000|2020-12-12 13:38:50|557.53|555.53|557.6|555.6|557.61|555.61|557.52|555.52|10
1607780340000|2020-12-12 13:39:00|557.64|555.64|557.71|555.71|557.74|555.74|557.64|555.64|17
1607780350000|2020-12-12 13:39:10|557.7|555.7|557.48|555.48|557.7|555.7|557.48|555.48|18
1607780360000|2020-12-12 13:39:20|557.49|555.49|557.71|555.71|557.71|555.71|557.48|555.48|14
1607780370000|2020-12-12 13:39:30|557.72|555.72|557.76|555.76|557.81|555.81|557.72|555.72|26
1607780380000|2020-12-12 13:39:40|557.74|555.74|557.77|555.77|557.78|555.78|557.71|555.71|17
1607780390000|2020-12-12 13:39:50|557.76|555.76|557.73|555.73|557.76|555.76|557.73|555.73|22
1607780400000|2020-12-12 13:40:00|557.74|555.74|557.7|555.7|557.74|555.74|557.68|555.68|14
1607780410000|2020-12-12 13:40:10|557.69|555.69|557.77|555.77|557.78|555.78|557.69|555.69|24
1607780420000|2020-12-12 13:40:20|557.78|555.78|557.75|555.75|557.78|555.78|557.75|555.75|13
1607780430000|2020-12-12 13:40:30|557.77|555.77|557.77|555.77|557.77|555.77|557.74|555.74|13
1607780440000|2020-12-12 13:40:40|557.76|555.76|557.88|555.88|557.89|555.89|557.75|555.75|27
1607780450000|2020-12-12 13:40:50|557.89|555.89|557.88|555.88|557.9|555.9|557.86|555.86|12
1607780460000|2020-12-12 13:41:00|557.87|555.87|557.64|555.64|557.9|555.9|557.64|555.64|23
1607780470000|2020-12-12 13:41:10|557.54|555.54|557.51|555.51|557.55|555.55|557.31|555.31|26
1607780480000|2020-12-12 13:41:20|557.52|555.52|557.47|555.47|557.53|555.53|557.46|555.46|22
1607780490000|2020-12-12 13:41:30|557.46|555.46|557.47|555.47|557.49|555.49|557.45|555.45|17
1607780500000|2020-12-12 13:41:40|557.48|555.48|557.43|555.43|557.48|555.48|557.43|555.43|16
1607780510000|2020-12-12 13:41:50|557.44|555.44|557.45|555.45|557.46|555.46|557.43|555.43|10
1607780520000|2020-12-12 13:42:00|557.44|555.44|557.2|555.2|557.45|555.45|557.2|555.2|12
1607780530000|2020-12-12 13:42:10|557.19|555.19|557.11|555.11|557.19|555.19|557.09|555.09|23
1607780540000|2020-12-12 13:42:20|557.12|555.12|557.15|555.15|557.15|555.15|557.1|555.1|15
1607780550000|2020-12-12 13:42:30|557.13|555.13|557.15|555.15|557.15|555.15|557.13|555.13|7
1607780560000|2020-12-12 13:42:40|557.16|555.16|557.15|555.15|557.17|555.17|557.14|555.14|18
1607780570000|2020-12-12 13:42:50|557.16|555.16|557.16|555.16|557.16|555.16|557.12|555.12|22
1607780580000|2020-12-12 13:43:00|557.14|555.14|557.17|555.17|557.17|555.17|557.14|555.14|9
1607780590000|2020-12-12 13:43:10|557.16|555.16|557.03|555.03|557.17|555.17|557.03|555.03|11
1607780600000|2020-12-12 13:43:20|557.04|555.04|557.46|555.46|557.46|555.46|557.04|555.04|24
1607780610000|2020-12-12 13:43:30|557.44|555.44|557.5|555.5|557.5|555.5|557.42|555.42|17
1607780620000|2020-12-12 13:43:40|557.52|555.52|557.47|555.47|557.52|555.52|557.45|555.45|21
1607780630000|2020-12-12 13:43:50|557.44|555.44|557.39|555.39|557.44|555.44|557.39|555.39|11
1607780640000|2020-12-12 13:44:00|557.38|555.38|557.29|555.29|557.38|555.38|557.28|555.28|15
1607780650000|2020-12-12 13:44:10|557.24|555.24|557.25|555.25|557.25|555.25|557.22|555.22|17
1607780660000|2020-12-12 13:44:20|557.26|555.26|557.27|555.27|557.32|555.32|557.26|555.26|15
1607780670000|2020-12-12 13:44:30|557.28|555.28|557.47|555.47|557.47|555.47|557.27|555.27|20
1607780680000|2020-12-12 13:44:40|557.49|555.49|557.51|555.51|557.52|555.52|557.48|555.48|23
1607780690000|2020-12-12 13:44:50|557.5|555.5|557.46|555.46|557.51|555.51|557.43|555.43|24
1607780700000|2020-12-12 13:45:00|557.48|555.48|557.47|555.47|557.52|555.52|557.44|555.44|17
1607780710000|2020-12-12 13:45:10|557.48|555.48|557.5|555.5|557.5|555.5|557.47|555.47|16
1607780720000|2020-12-12 13:45:20|557.49|555.49|557.58|555.58|557.58|555.58|557.48|555.48|10
1607780730000|2020-12-12 13:45:30|557.59|555.59|557.62|555.62|557.62|555.62|557.59|555.59|5
1607780750000|2020-12-12 13:45:50|557.61|555.61|557.63|555.63|557.63|555.63|557.6|555.6|9
1607780760000|2020-12-12 13:46:00|557.62|555.62|557.6|555.6|557.62|555.62|557.6|555.6|11
1607780770000|2020-12-12 13:46:10|557.61|555.61|557.53|555.53|557.61|555.61|557.53|555.53|11
1607780780000|2020-12-12 13:46:20|557.54|555.54|557.54|555.54|557.54|555.54|557.53|555.53|3
1607780790000|2020-12-12 13:46:30|557.53|555.53|557.53|555.53|557.54|555.54|557.53|555.53|3
1607780800000|2020-12-12 13:46:40|557.52|555.52|557.51|555.51|557.57|555.57|557.51|555.51|11
1607780810000|2020-12-12 13:46:50|557.49|555.49|557.49|555.49|557.51|555.51|557.49|555.49|4
1607780820000|2020-12-12 13:47:00|557.48|555.48|557.39|555.39|557.48|555.48|557.37|555.37|13
1607780830000|2020-12-12 13:47:10|557.4|555.4|557.41|555.41|557.41|555.41|557.39|555.39|15
1607780840000|2020-12-12 13:47:20|557.42|555.42|557.39|555.39|557.42|555.42|557.38|555.38|12
1607780850000|2020-12-12 13:47:30|557.38|555.38|557.41|555.41|557.43|555.43|557.38|555.38|17
1607780860000|2020-12-12 13:47:40|557.42|555.42|557.39|555.39|557.43|555.43|557.38|555.38|13
1607780870000|2020-12-12 13:47:50|557.38|555.38|557.38|555.38|557.39|555.39|557.38|555.38|3
1607780880000|2020-12-12 13:48:00|557.39|555.39|557.38|555.38|557.39|555.39|557.36|555.36|4
1607780890000|2020-12-12 13:48:10|557.37|555.37|557.32|555.32|557.37|555.37|557.32|555.32|16
1607780900000|2020-12-12 13:48:20|557.31|555.31|557.28|555.28|557.33|555.33|557.28|555.28|17
1607780910000|2020-12-12 13:48:30|557.29|555.29|557.28|555.28|557.29|555.29|557.25|555.25|8
1607780920000|2020-12-12 13:48:40|557.25|555.25|557.25|555.25|557.27|555.27|557.25|555.25|7
1607780930000|2020-12-12 13:48:50|557.26|555.26|557.25|555.25|557.26|555.26|557.25|555.25|4
1607780940000|2020-12-12 13:49:00|557.26|555.26|557.2|555.2|557.26|555.26|557.2|555.2|9
1607780950000|2020-12-12 13:49:10|557.19|555.19|557.2|555.2|557.21|555.21|557.19|555.19|4
1607780960000|2020-12-12 13:49:20|557.18|555.18|557.19|555.19|557.19|555.19|557.17|555.17|7
1607780970000|2020-12-12 13:49:30|557.17|555.17|557.17|555.17|557.18|555.18|557.13|555.13|8
1607780980000|2020-12-12 13:49:40|557.16|555.16|557.16|555.16|557.18|555.18|557.13|555.13|13
1607781000000|2020-12-12 13:50:00|557.17|555.17|557.17|555.17|557.17|555.17|557.17|555.17|1
1607781010000|2020-12-12 13:50:10|557.16|555.16|557.14|555.14|557.17|555.17|557.14|555.14|16
1607781020000|2020-12-12 13:50:20|557.15|555.15|557.12|555.12|557.16|555.16|557.11|555.11|11
1607781030000|2020-12-12 13:50:30|557.14|555.14|557.03|555.03|557.14|555.14|557.03|555.03|21
1607781040000|2020-12-12 13:50:40|557.01|555.01|557.05|555.05|557.1|555.1|557.01|555.01|9
1607781050000|2020-12-12 13:50:50|557.04|555.04|557.04|555.04|557.04|555.04|557.04|555.04|1
1607781060000|2020-12-12 13:51:00|557.02|555.02|557.04|555.04|557.06|555.06|557.02|555.02|12
1607781070000|2020-12-12 13:51:10|557.03|555.03|557.03|555.03|557.04|555.04|557.03|555.03|7
1607781080000|2020-12-12 13:51:20|556.96|554.96|556.93|554.93|556.96|554.96|556.9|554.9|13
1607781090000|2020-12-12 13:51:30|556.94|554.94|556.86|554.86|556.94|554.94|556.84|554.84|21
1607781100000|2020-12-12 13:51:40|556.87|554.87|556.87|554.87|556.88|554.88|556.87|554.87|7
1607781110000|2020-12-12 13:51:50|556.86|554.86|556.79|554.79|556.86|554.86|556.79|554.79|11
1607781120000|2020-12-12 13:52:00|556.8|554.8|556.77|554.77|556.8|554.8|556.76|554.76|12
1607781130000|2020-12-12 13:52:10|556.76|554.76|556.74|554.74|556.77|554.77|556.74|554.74|15
1607781140000|2020-12-12 13:52:20|556.75|554.75|556.8|554.8|556.8|554.8|556.74|554.74|8
1607781150000|2020-12-12 13:52:30|556.79|554.79|556.81|554.81|556.81|554.81|556.79|554.79|5
1607781160000|2020-12-12 13:52:40|556.8|554.8|556.74|554.74|556.8|554.8|556.74|554.74|6
1607781170000|2020-12-12 13:52:50|556.75|554.75|556.75|554.75|556.76|554.76|556.74|554.74|8
1607781180000|2020-12-12 13:53:00|556.73|554.73|556.69|554.69|556.73|554.73|556.69|554.69|5
1607781190000|2020-12-12 13:53:10|556.72|554.72|556.74|554.74|556.77|554.77|556.72|554.72|10
1607781200000|2020-12-12 13:53:20|556.75|554.75|556.84|554.84|556.84|554.84|556.74|554.74|8
1607781210000|2020-12-12 13:53:30|556.85|554.85|556.95|554.95|556.98|554.98|556.84|554.84|18
1607781220000|2020-12-12 13:53:40|556.97|554.97|557.02|555.02|557.02|555.02|556.97|554.97|2
1607781230000|2020-12-12 13:53:50|557.01|555.01|557.05|555.05|557.05|555.05|557|555|7
1607781240000|2020-12-12 13:54:00|557.04|555.04|557.04|555.04|557.04|555.04|557.04|555.04|1
1607781250000|2020-12-12 13:54:10|557.07|555.07|557.15|555.15|557.15|555.15|557.07|555.07|10
1607781260000|2020-12-12 13:54:20|557.16|555.16|557.15|555.15|557.16|555.16|557.15|555.15|6
1607781270000|2020-12-12 13:54:30|557.14|555.14|557.12|555.12|557.15|555.15|557.11|555.11|10
1607781280000|2020-12-12 13:54:40|557.11|555.11|557.14|555.14|557.14|555.14|557.11|555.11|8
1607781290000|2020-12-12 13:54:50|557.13|555.13|557.13|555.13|557.14|555.14|557.12|555.12|7
1607781300000|2020-12-12 13:55:00|557.12|555.12|557.07|555.07|557.12|555.12|557.06|555.06|14
1607781310000|2020-12-12 13:55:10|557.06|555.06|557.03|555.03|557.07|555.07|557.02|555.02|9
1607781320000|2020-12-12 13:55:20|557.02|555.02|557.05|555.05|557.05|555.05|557.02|555.02|6
1607781330000|2020-12-12 13:55:30|557.04|555.04|557.06|555.06|557.06|555.06|557.02|555.02|16
1607781340000|2020-12-12 13:55:40|557.05|555.05|557.08|555.08|557.1|555.1|557.05|555.05|8
1607781350000|2020-12-12 13:55:50|557.09|555.09|557.08|555.08|557.1|555.1|557.07|555.07|8
1607781360000|2020-12-12 13:56:00|557.07|555.07|557.02|555.02|557.07|555.07|557.01|555.01|10
1607781370000|2020-12-12 13:56:10|557.01|555.01|557.01|555.01|557.02|555.02|557.01|555.01|5
1607781380000|2020-12-12 13:56:20|557|555|556.97|554.97|557|555|556.97|554.97|6
1607781390000|2020-12-12 13:56:30|556.98|554.98|556.98|554.98|556.99|554.99|556.98|554.98|7
1607781400000|2020-12-12 13:56:40|556.99|554.99|556.96|554.96|556.99|554.99|556.95|554.95|6
1607781410000|2020-12-12 13:56:50|556.95|554.95|556.93|554.93|556.96|554.96|556.92|554.92|7
1607781420000|2020-12-12 13:57:00|556.92|554.92|556.9|554.9|556.93|554.93|556.9|554.9|11
1607781430000|2020-12-12 13:57:10|556.88|554.88|556.89|554.89|556.89|554.89|556.88|554.88|2
1607781440000|2020-12-12 13:57:20|556.88|554.88|556.88|554.88|556.89|554.89|556.87|554.87|6
1607781450000|2020-12-12 13:57:30|556.87|554.87|556.86|554.86|556.87|554.87|556.85|554.85|5
1607781460000|2020-12-12 13:57:40|556.87|554.87|556.85|554.85|556.87|554.87|556.85|554.85|9
1607781470000|2020-12-12 13:57:50|556.8|554.8|556.78|554.78|556.89|554.89|556.73|554.73|18
1607781480000|2020-12-12 13:58:00|556.79|554.79|556.74|554.74|556.79|554.79|556.74|554.74|13
1607781500000|2020-12-12 13:58:20|556.67|554.67|556.8|554.8|556.8|554.8|556.67|554.67|10
1607781510000|2020-12-12 13:58:30|556.79|554.79|556.75|554.75|556.79|554.79|556.72|554.72|11
1607781520000|2020-12-12 13:58:40|556.73|554.73|556.66|554.66|556.74|554.74|556.66|554.66|16
1607781530000|2020-12-12 13:58:50|556.67|554.67|556.67|554.67|556.68|554.68|556.66|554.66|5
1607781540000|2020-12-12 13:59:00|556.66|554.66|556.52|554.52|556.66|554.66|556.51|554.51|14
1607781550000|2020-12-12 13:59:10|556.53|554.53|556.58|554.58|556.6|554.6|556.53|554.53|20
1607781560000|2020-12-12 13:59:20|556.59|554.59|556.58|554.58|556.6|554.6|556.56|554.56|13
1607781570000|2020-12-12 13:59:30|556.59|554.59|556.58|554.58|556.6|554.6|556.58|554.58|10
1607781580000|2020-12-12 13:59:40|556.59|554.59|556.6|554.6|556.6|554.6|556.58|554.58|14
1607781590000|2020-12-12 13:59:50|556.59|554.59|556.59|554.59|556.59|554.59|556.57|554.57|13
1607781600000|2020-12-12 14:00:00|556.58|554.58|556.56|554.56|556.59|554.59|556.55|554.55|13
1607781610000|2020-12-12 14:00:10|556.55|554.55|556.58|554.58|556.58|554.58|556.55|554.55|8
1607781620000|2020-12-12 14:00:20|556.59|554.59|556.64|554.64|556.65|554.65|556.57|554.57|13
1607781630000|2020-12-12 14:00:30|556.65|554.65|556.66|554.66|556.68|554.68|556.64|554.64|12
1607781640000|2020-12-12 14:00:40|556.65|554.65|556.66|554.66|556.67|554.67|556.65|554.65|11
1607781650000|2020-12-12 14:00:50|556.68|554.68|556.66|554.66|556.68|554.68|556.65|554.65|15
1607781660000|2020-12-12 14:01:00|556.67|554.67|556.66|554.66|556.67|554.67|556.65|554.65|11
1607781670000|2020-12-12 14:01:10|556.65|554.65|556.64|554.64|556.65|554.65|556.62|554.62|10
1607781680000|2020-12-12 14:01:20|556.63|554.63|556.62|554.62|556.64|554.64|556.62|554.62|15
1607781690000|2020-12-12 14:01:30|556.61|554.61|556.62|554.62|556.62|554.62|556.61|554.61|4
1607781700000|2020-12-12 14:01:40|556.63|554.63|556.63|554.63|556.63|554.63|556.63|554.63|1
1607781720000|2020-12-12 14:02:00|556.62|554.62|556.63|554.63|556.63|554.63|556.62|554.62|12
1607781730000|2020-12-12 14:02:10|556.66|554.66|556.62|554.62|556.66|554.66|556.62|554.62|5
1607781740000|2020-12-12 14:02:20|556.63|554.63|556.63|554.63|556.63|554.63|556.63|554.63|1
1607781750000|2020-12-12 14:02:30|556.62|554.62|556.63|554.63|556.64|554.64|556.62|554.62|6
1607781770000|2020-12-12 14:02:50|556.64|554.64|556.64|554.64|556.64|554.64|556.63|554.63|5
1607781780000|2020-12-12 14:03:00|556.63|554.63|556.64|554.64|556.64|554.64|556.63|554.63|4
1607781790000|2020-12-12 14:03:10|556.63|554.63|556.63|554.63|556.64|554.64|556.63|554.63|7
1607781800000|2020-12-12 14:03:20|556.64|554.64|556.64|554.64|556.64|554.64|556.63|554.63|5
1607781810000|2020-12-12 14:03:30|556.63|554.63|556.64|554.64|556.64|554.64|556.63|554.63|2
1607781820000|2020-12-12 14:03:40|556.63|554.63|556.63|554.63|556.64|554.64|556.62|554.62|5
1607781840000|2020-12-12 14:04:00|556.64|554.64|556.66|554.66|556.66|554.66|556.64|554.64|5
1607781850000|2020-12-12 14:04:10|556.67|554.67|556.68|554.68|556.68|554.68|556.67|554.67|6
1607781860000|2020-12-12 14:04:20|556.67|554.67|556.68|554.68|556.69|554.69|556.67|554.67|12
1607781870000|2020-12-12 14:04:30|556.67|554.67|556.67|554.67|556.68|554.68|556.67|554.67|7
1607781890000|2020-12-12 14:04:50|556.66|554.66|556.67|554.67|556.67|554.67|556.66|554.66|4
1607781900000|2020-12-12 14:05:00|556.66|554.66|556.68|554.68|556.68|554.68|556.66|554.66|8
1607781910000|2020-12-12 14:05:10|556.66|554.66|556.67|554.67|556.68|554.68|556.66|554.66|10
1607781920000|2020-12-12 14:05:20|556.68|554.68|556.68|554.68|556.7|554.7|556.68|554.68|3
1607781930000|2020-12-12 14:05:30|556.69|554.69|556.72|554.72|556.72|554.72|556.68|554.68|6
1607781940000|2020-12-12 14:05:40|556.71|554.71|556.71|554.71|556.72|554.72|556.71|554.71|5
1607781960000|2020-12-12 14:06:00|556.72|554.72|556.71|554.71|556.72|554.72|556.71|554.71|2
1607781970000|2020-12-12 14:06:10|556.72|554.72|556.71|554.71|556.72|554.72|556.71|554.71|4
1607781980000|2020-12-12 14:06:20|556.72|554.72|556.72|554.72|556.72|554.72|556.72|554.72|1
1607781990000|2020-12-12 14:06:30|556.71|554.71|556.72|554.72|556.72|554.72|556.71|554.71|4
1607782000000|2020-12-12 14:06:40|556.71|554.71|556.71|554.71|556.71|554.71|556.71|554.71|1
1607782020000|2020-12-12 14:07:00|556.72|554.72|556.97|554.97|556.97|554.97|556.72|554.72|8
1607782030000|2020-12-12 14:07:10|557.02|555.02|557.17|555.17|557.18|555.18|557.02|555.02|17
1607782040000|2020-12-12 14:07:20|557.16|555.16|557.51|555.51|557.52|555.52|557.16|555.16|20
1607782050000|2020-12-12 14:07:30|557.53|555.53|557.53|555.53|557.54|555.54|557.51|555.51|9
1607782060000|2020-12-12 14:07:40|557.54|555.54|557.55|555.55|557.55|555.55|557.53|555.53|10
1607782070000|2020-12-12 14:07:50|557.54|555.54|557.69|555.69|557.69|555.69|557.53|555.53|18
1607782080000|2020-12-12 14:08:00|557.68|555.68|557.67|555.67|557.69|555.69|557.64|555.64|20
1607782090000|2020-12-12 14:08:10|557.66|555.66|557.66|555.66|557.68|555.68|557.65|555.65|15
1607782100000|2020-12-12 14:08:20|557.68|555.68|557.65|555.65|557.68|555.68|557.64|555.64|14
1607782110000|2020-12-12 14:08:30|557.67|555.67|557.65|555.65|557.67|555.67|557.63|555.63|19
1607782120000|2020-12-12 14:08:40|557.66|555.66|557.68|555.68|557.68|555.68|557.65|555.65|9
1607782130000|2020-12-12 14:08:50|557.67|555.67|557.66|555.66|557.68|555.68|557.66|555.66|5
1607782140000|2020-12-12 14:09:00|557.67|555.67|557.57|555.57|557.67|555.67|557.57|555.57|10
1607782150000|2020-12-12 14:09:10|557.58|555.58|557.59|555.59|557.59|555.59|557.57|555.57|12
1607782160000|2020-12-12 14:09:20|557.58|555.58|557.57|555.57|557.59|555.59|557.54|555.54|15
1607782170000|2020-12-12 14:09:30|557.58|555.58|557.57|555.57|557.59|555.59|557.55|555.55|16
1607782180000|2020-12-12 14:09:40|557.55|555.55|557.55|555.55|557.56|555.56|557.54|555.54|9
1607782190000|2020-12-12 14:09:50|557.53|555.53|557.41|555.41|557.55|555.55|557.41|555.41|12
1607782200000|2020-12-12 14:10:00|557.39|555.39|557.14|555.14|557.4|555.4|557.13|555.13|22
1607782210000|2020-12-12 14:10:10|557.15|555.15|557.12|555.12|557.15|555.15|557.1|555.1|12
1607782220000|2020-12-12 14:10:20|557.13|555.13|557.15|555.15|557.15|555.15|557.12|555.12|8
1607782230000|2020-12-12 14:10:30|557.14|555.14|557.14|555.14|557.14|555.14|557.12|555.12|8
1607782240000|2020-12-12 14:10:40|557.12|555.12|557.15|555.15|557.15|555.15|557.12|555.12|6
1607782250000|2020-12-12 14:10:50|557.14|555.14|557.1|555.1|557.16|555.16|557.09|555.09|8
1607782260000|2020-12-12 14:11:00|557.09|555.09|556.91|554.91|557.09|555.09|556.88|554.88|17
1607782270000|2020-12-12 14:11:10|556.9|554.9|556.74|554.74|556.9|554.9|556.71|554.71|23
1607782280000|2020-12-12 14:11:20|556.75|554.75|556.6|554.6|556.75|554.75|556.59|554.59|14
1607782290000|2020-12-12 14:11:30|556.59|554.59|556.6|554.6|556.6|554.6|556.59|554.59|4
1607782300000|2020-12-12 14:11:40|556.59|554.59|556.62|554.62|556.62|554.62|556.58|554.58|12
1607782310000|2020-12-12 14:11:50|556.61|554.61|556.66|554.66|556.66|554.66|556.61|554.61|10
1607782320000|2020-12-12 14:12:00|556.65|554.65|556.53|554.53|556.66|554.66|556.49|554.49|15
1607782330000|2020-12-12 14:12:10|556.51|554.51|556.52|554.52|556.53|554.53|556.49|554.49|20
1607782340000|2020-12-12 14:12:20|556.54|554.54|556.43|554.43|556.55|554.55|556.43|554.43|17
1607782350000|2020-12-12 14:12:30|556.42|554.42|555.92|553.92|556.42|554.42|555.92|553.92|26
1607782360000|2020-12-12 14:12:40|555.81|553.81|555.68|553.68|555.81|553.81|555.65|553.65|24
1607782370000|2020-12-12 14:12:50|555.7|553.7|555.76|553.76|555.92|553.92|555.7|553.7|33
1607782380000|2020-12-12 14:13:00|555.79|553.79|555.95|553.95|555.96|553.96|555.78|553.78|20
1607782390000|2020-12-12 14:13:10|555.92|553.92|555.99|553.99|555.99|553.99|555.92|553.92|23
1607782400000|2020-12-12 14:13:20|555.97|553.97|556.39|554.39|556.39|554.39|555.96|553.96|13
1607782410000|2020-12-12 14:13:30|556.4|554.4|556.43|554.43|556.47|554.47|556.37|554.37|26
1607782420000|2020-12-12 14:13:40|556.44|554.44|556.4|554.4|556.53|554.53|556.4|554.4|16
1607782430000|2020-12-12 14:13:50|556.37|554.37|556.32|554.32|556.38|554.38|556.27|554.27|26
1607782440000|2020-12-12 14:14:00|556.31|554.31|556.27|554.27|556.32|554.32|556.27|554.27|21
1607782450000|2020-12-12 14:14:10|556.24|554.24|556.27|554.27|556.28|554.28|556.24|554.24|14
1607782460000|2020-12-12 14:14:20|556.28|554.28|556.31|554.31|556.33|554.33|556.26|554.26|23
1607782470000|2020-12-12 14:14:30|556.3|554.3|556.38|554.38|556.41|554.41|556.3|554.3|15
1607782480000|2020-12-12 14:14:40|556.4|554.4|556.46|554.46|556.46|554.46|556.34|554.34|21
1607782490000|2020-12-12 14:14:50|556.45|554.45|556.49|554.49|556.52|554.52|556.45|554.45|12
1607782500000|2020-12-12 14:15:00|556.5|554.5|556.4|554.4|556.53|554.53|556.4|554.4|17
1607782510000|2020-12-12 14:15:10|556.39|554.39|556.39|554.39|556.4|554.4|556.35|554.35|20
1607782520000|2020-12-12 14:15:20|556.38|554.38|556.37|554.37|556.44|554.44|556.37|554.37|15
1607782530000|2020-12-12 14:15:30|556.38|554.38|556.32|554.32|556.38|554.38|556.31|554.31|20
1607782540000|2020-12-12 14:15:40|556.3|554.3|556.29|554.29|556.31|554.31|556.29|554.29|14
1607782550000|2020-12-12 14:15:50|556.3|554.3|556.34|554.34|556.34|554.34|556.29|554.29|16
1607782560000|2020-12-12 14:16:00|556.35|554.35|556.25|554.25|556.36|554.36|556.25|554.25|19
1607782570000|2020-12-12 14:16:10|556.24|554.24|556.3|554.3|556.32|554.32|556.24|554.24|21
1607782580000|2020-12-12 14:16:20|556.31|554.31|556.29|554.29|556.31|554.31|556.26|554.26|15
1607782590000|2020-12-12 14:16:30|556.28|554.28|556.29|554.29|556.29|554.29|556.27|554.27|16
1607782600000|2020-12-12 14:16:40|556.3|554.3|556.37|554.37|556.38|554.38|556.27|554.27|16
1607782610000|2020-12-12 14:16:50|556.38|554.38|556.36|554.36|556.4|554.4|556.33|554.33|19
1607782620000|2020-12-12 14:17:00|556.33|554.33|556.31|554.31|556.34|554.34|556.29|554.29|15
1607782630000|2020-12-12 14:17:10|556.3|554.3|556.29|554.29|556.31|554.31|556.28|554.28|8
1607782640000|2020-12-12 14:17:20|556.27|554.27|556.26|554.26|556.28|554.28|556.26|554.26|6
1607782650000|2020-12-12 14:17:30|556.27|554.27|556.27|554.27|556.27|554.27|556.26|554.26|5
1607782660000|2020-12-12 14:17:40|556.28|554.28|556.33|554.33|556.34|554.34|556.28|554.28|5
1607782670000|2020-12-12 14:17:50|556.34|554.34|556.34|554.34|556.34|554.34|556.34|554.34|1
1607782680000|2020-12-12 14:18:00|556.35|554.35|556.56|554.56|556.56|554.56|556.35|554.35|18
1607782690000|2020-12-12 14:18:10|556.57|554.57|556.64|554.64|556.67|554.67|556.56|554.56|11
1607782700000|2020-12-12 14:18:20|556.65|554.65|556.65|554.65|556.65|554.65|556.64|554.64|5
1607782710000|2020-12-12 14:18:30|556.64|554.64|556.64|554.64|556.65|554.65|556.63|554.63|13
1607782720000|2020-12-12 14:18:40|556.63|554.63|556.64|554.64|556.64|554.64|556.63|554.63|8
1607782730000|2020-12-12 14:18:50|556.63|554.63|556.66|554.66|556.66|554.66|556.63|554.63|5
1607782740000|2020-12-12 14:19:00|556.64|554.64|556.65|554.65|556.66|554.66|556.64|554.64|6
1607782750000|2020-12-12 14:19:10|556.64|554.64|556.58|554.58|556.65|554.65|556.58|554.58|7
1607782760000|2020-12-12 14:19:20|556.59|554.59|556.53|554.53|556.6|554.6|556.51|554.51|12
1607782770000|2020-12-12 14:19:30|556.55|554.55|556.63|554.63|556.63|554.63|556.52|554.52|8
1607782780000|2020-12-12 14:19:40|556.64|554.64|556.62|554.62|556.64|554.64|556.62|554.62|3
1607782790000|2020-12-12 14:19:50|556.64|554.64|556.63|554.63|556.64|554.64|556.63|554.63|4
1607782800000|2020-12-12 14:20:00|556.64|554.64|556.65|554.65|556.67|554.67|556.63|554.63|9
1607782810000|2020-12-12 14:20:10|556.66|554.66|556.66|554.66|556.67|554.67|556.66|554.66|5
1607782820000|2020-12-12 14:20:20|556.67|554.67|556.62|554.62|556.67|554.67|556.62|554.62|6
1607782830000|2020-12-12 14:20:30|556.63|554.63|556.68|554.68|556.71|554.71|556.63|554.63|8
1607782840000|2020-12-12 14:20:40|556.69|554.69|556.66|554.66|556.69|554.69|556.66|554.66|3
1607782870000|2020-12-12 14:21:10|556.69|554.69|556.68|554.68|556.69|554.69|556.66|554.66|5
1607782880000|2020-12-12 14:21:20|556.66|554.66|556.68|554.68|556.68|554.68|556.66|554.66|8
1607782890000|2020-12-12 14:21:30|556.69|554.69|556.89|554.89|556.89|554.89|556.69|554.69|12
1607782900000|2020-12-12 14:21:40|556.9|554.9|556.93|554.93|556.93|554.93|556.9|554.9|6
1607782910000|2020-12-12 14:21:50|556.94|554.94|556.95|554.95|556.95|554.95|556.93|554.93|6
1607782920000|2020-12-12 14:22:00|556.94|554.94|557.01|555.01|557.01|555.01|556.94|554.94|3
1607782930000|2020-12-12 14:22:10|557|555|557.06|555.06|557.06|555.06|557|555|5
1607782940000|2020-12-12 14:22:20|557.04|555.04|557.06|555.06|557.07|555.07|557.03|555.03|12
1607782950000|2020-12-12 14:22:30|557.05|555.05|557.12|555.12|557.17|555.17|557.05|555.05|18
1607782960000|2020-12-12 14:22:40|557.13|555.13|557.15|555.15|557.16|555.16|557.12|555.12|11
1607782970000|2020-12-12 14:22:50|557.16|555.16|557.34|555.34|557.35|555.35|557.16|555.16|16
1607782980000|2020-12-12 14:23:00|557.37|555.37|557.49|555.49|557.52|555.52|557.37|555.37|22
1607782990000|2020-12-12 14:23:10|557.5|555.5|557.5|555.5|557.5|555.5|557.47|555.47|11
1607783000000|2020-12-12 14:23:20|557.49|555.49|557.56|555.56|557.56|555.56|557.49|555.49|8
1607783010000|2020-12-12 14:23:30|557.57|555.57|557.58|555.58|557.58|555.58|557.55|555.55|7
1607783020000|2020-12-12 14:23:40|557.57|555.57|557.59|555.59|557.59|555.59|557.57|555.57|9
1607783030000|2020-12-12 14:23:50|557.58|555.58|557.64|555.64|557.64|555.64|557.58|555.58|8
1607783040000|2020-12-12 14:24:00|557.66|555.66|557.88|555.88|557.9|555.9|557.66|555.66|18
1607783050000|2020-12-12 14:24:10|557.89|555.89|557.95|555.95|557.95|555.95|557.89|555.89|11
1607783060000|2020-12-12 14:24:20|557.96|555.96|557.85|555.85|557.96|555.96|557.78|555.78|21
1607783070000|2020-12-12 14:24:30|557.83|555.83|557.81|555.81|557.83|555.83|557.77|555.77|21
1607783080000|2020-12-12 14:24:40|557.8|555.8|557.8|555.8|557.83|555.83|557.75|555.75|18
1607783090000|2020-12-12 14:24:50|557.79|555.79|557.78|555.78|557.83|555.83|557.78|555.78|14
1607783100000|2020-12-12 14:25:00|557.77|555.77|557.67|555.67|557.78|555.78|557.63|555.63|24
1607783110000|2020-12-12 14:25:10|557.68|555.68|557.82|555.82|557.83|555.83|557.67|555.67|27
1607783120000|2020-12-12 14:25:20|557.83|555.83|557.94|555.94|557.96|555.96|557.83|555.83|20
1607783130000|2020-12-12 14:25:30|557.93|555.93|557.89|555.89|557.94|555.94|557.87|555.87|24
1607783140000|2020-12-12 14:25:40|557.9|555.9|557.82|555.82|557.9|555.9|557.81|555.81|11
1607783150000|2020-12-12 14:25:50|557.84|555.84|557.83|555.83|557.88|555.88|557.82|555.82|21
1607783160000|2020-12-12 14:26:00|557.84|555.84|557.83|555.83|557.84|555.84|557.76|555.76|20
1607783170000|2020-12-12 14:26:10|557.85|555.85|557.83|555.83|557.86|555.86|557.81|555.81|25
1607783180000|2020-12-12 14:26:20|557.85|555.85|557.86|555.86|557.86|555.86|557.81|555.81|12
1607783190000|2020-12-12 14:26:30|557.83|555.83|557.88|555.88|557.89|555.89|557.82|555.82|16
1607783200000|2020-12-12 14:26:40|557.87|555.87|557.89|555.89|557.89|555.89|557.87|555.87|11
1607783210000|2020-12-12 14:26:50|557.9|555.9|557.85|555.85|557.95|555.95|557.84|555.84|21
1607783220000|2020-12-12 14:27:00|557.86|555.86|557.82|555.82|557.86|555.86|557.81|555.81|27
1607783230000|2020-12-12 14:27:10|557.83|555.83|557.81|555.81|557.84|555.84|557.81|555.81|19
1607783240000|2020-12-12 14:27:20|557.82|555.82|557.79|555.79|557.83|555.83|557.79|555.79|16
1607783250000|2020-12-12 14:27:30|557.78|555.78|557.8|555.8|557.82|555.82|557.78|555.78|13
1607783260000|2020-12-12 14:27:40|557.81|555.81|557.81|555.81|557.81|555.81|557.79|555.79|13
1607783270000|2020-12-12 14:27:50|557.8|555.8|557.81|555.81|557.82|555.82|557.79|555.79|12
1607783280000|2020-12-12 14:28:00|557.82|555.82|557.82|555.82|557.82|555.82|557.81|555.81|3
1607783290000|2020-12-12 14:28:10|557.83|555.83|557.86|555.86|557.87|555.87|557.83|555.83|8
1607783310000|2020-12-12 14:28:30|557.88|555.88|557.94|555.94|557.96|555.96|557.88|555.88|13
1607783320000|2020-12-12 14:28:40|557.95|555.95|557.96|555.96|557.97|555.97|557.93|555.93|16
1607783330000|2020-12-12 14:28:50|557.97|555.97|557.99|555.99|557.99|555.99|557.94|555.94|8
1607783340000|2020-12-12 14:29:00|557.98|555.98|557.98|555.98|557.99|555.99|557.97|555.97|9
1607783350000|2020-12-12 14:29:10|557.96|555.96|557.92|555.92|557.96|555.96|557.91|555.91|9
1607783360000|2020-12-12 14:29:20|557.91|555.91|557.96|555.96|557.97|555.97|557.91|555.91|21
1607783370000|2020-12-12 14:29:30|557.95|555.95|557.95|555.95|557.97|555.97|557.95|555.95|11
1607783380000|2020-12-12 14:29:40|557.96|555.96|557.96|555.96|557.97|555.97|557.95|555.95|7
1607783390000|2020-12-12 14:29:50|557.95|555.95|557.92|555.92|557.95|555.95|557.92|555.92|2
1607783400000|2020-12-12 14:30:00|557.9|555.9|557.7|555.7|557.9|555.9|557.69|555.69|18
1607783410000|2020-12-12 14:30:10|557.69|555.69|557.69|555.69|557.7|555.7|557.69|555.69|9
1607783420000|2020-12-12 14:30:20|557.67|555.67|557.48|555.48|557.67|555.67|557.47|555.47|20
1607783430000|2020-12-12 14:30:30|557.47|555.47|557.16|555.16|557.47|555.47|557.15|555.15|26
1607783440000|2020-12-12 14:30:40|557.14|555.14|557|555|557.15|555.15|556.99|554.99|22
1607783450000|2020-12-12 14:30:50|556.99|554.99|556.98|554.98|557.01|555.01|556.95|554.95|17
1607783460000|2020-12-12 14:31:00|556.95|554.95|557.09|555.09|557.09|555.09|556.95|554.95|18
1607783470000|2020-12-12 14:31:10|557.1|555.1|557.15|555.15|557.17|555.17|557.1|555.1|15
1607783480000|2020-12-12 14:31:20|557.14|555.14|557.08|555.08|557.14|555.14|557.08|555.08|25
1607783490000|2020-12-12 14:31:30|557.09|555.09|557.06|555.06|557.11|555.11|557.06|555.06|15
1607783500000|2020-12-12 14:31:40|557.07|555.07|557.07|555.07|557.07|555.07|557.04|555.04|25
1607783510000|2020-12-12 14:31:50|557.06|555.06|557.32|555.32|557.33|555.33|557.05|555.05|20
1607783520000|2020-12-12 14:32:00|557.35|555.35|557.4|555.4|557.41|555.41|557.35|555.35|18
1607783530000|2020-12-12 14:32:10|557.39|555.39|557.39|555.39|557.41|555.41|557.39|555.39|11
1607783540000|2020-12-12 14:32:20|557.4|555.4|557.4|555.4|557.42|555.42|557.37|555.37|15
1607783550000|2020-12-12 14:32:30|557.38|555.38|557.61|555.61|557.61|555.61|557.38|555.38|20
1607783560000|2020-12-12 14:32:40|557.6|555.6|557.71|555.71|557.71|555.71|557.6|555.6|9
1607783570000|2020-12-12 14:32:50|557.72|555.72|557.72|555.72|557.72|555.72|557.71|555.71|3
1607783580000|2020-12-12 14:33:00|557.65|555.65|557.64|555.64|557.65|555.65|557.6|555.6|12
1607783590000|2020-12-12 14:33:10|557.65|555.65|557.57|555.57|557.65|555.65|557.55|555.55|13
1607783600000|2020-12-12 14:33:20|557.56|555.56|557.61|555.61|557.62|555.62|557.56|555.56|15
1607783610000|2020-12-12 14:33:30|557.62|555.62|557.58|555.58|557.62|555.62|557.57|555.57|13
1607783620000|2020-12-12 14:33:40|557.59|555.59|557.6|555.6|557.6|555.6|557.58|555.58|14
1607783630000|2020-12-12 14:33:50|557.57|555.57|557.57|555.57|557.6|555.6|557.56|555.56|12
1607783640000|2020-12-12 14:34:00|557.56|555.56|557.56|555.56|557.57|555.57|557.56|555.56|9
1607783650000|2020-12-12 14:34:10|557.55|555.55|557.36|555.36|557.55|555.55|557.34|555.34|16
1607783660000|2020-12-12 14:34:20|557.35|555.35|557.4|555.4|557.4|555.4|557.35|555.35|18
1607783670000|2020-12-12 14:34:30|557.39|555.39|557.37|555.37|557.39|555.39|557.36|555.36|14
1607783680000|2020-12-12 14:34:40|557.36|555.36|557.29|555.29|557.37|555.37|557.28|555.28|15
1607783690000|2020-12-12 14:34:50|557.3|555.3|557.23|555.23|557.3|555.3|557.22|555.22|14
1607783700000|2020-12-12 14:35:00|557.24|555.24|557.14|555.14|557.25|555.25|557.14|555.14|14
1607783710000|2020-12-12 14:35:10|557.15|555.15|557.14|555.14|557.15|555.15|557.14|555.14|4
1607783720000|2020-12-12 14:35:20|557.13|555.13|557.06|555.06|557.14|555.14|557.06|555.06|11
1607783730000|2020-12-12 14:35:30|557.07|555.07|557.06|555.06|557.08|555.08|557.06|555.06|4
1607783740000|2020-12-12 14:35:40|557.07|555.07|557.06|555.06|557.07|555.07|557.06|555.06|2
1607783750000|2020-12-12 14:35:50|557.07|555.07|556.98|554.98|557.08|555.08|556.98|554.98|18
1607783760000|2020-12-12 14:36:00|556.99|554.99|557.04|555.04|557.09|555.09|556.99|554.99|15
1607783770000|2020-12-12 14:36:10|557.05|555.05|557.02|555.02|557.05|555.05|557.02|555.02|14
1607783780000|2020-12-12 14:36:20|557.04|555.04|557.03|555.03|557.04|555.04|557.02|555.02|17
1607783790000|2020-12-12 14:36:30|557.04|555.04|557.02|555.02|557.04|555.04|557.01|555.01|13
1607783800000|2020-12-12 14:36:40|557.01|555.01|557.02|555.02|557.03|555.03|557.01|555.01|4
1607783810000|2020-12-12 14:36:50|557.01|555.01|556.91|554.91|557.03|555.03|556.91|554.91|14
1607783820000|2020-12-12 14:37:00|556.92|554.92|556.86|554.86|556.94|554.94|556.86|554.86|24
1607783830000|2020-12-12 14:37:10|556.87|554.87|556.85|554.85|556.88|554.88|556.83|554.83|11
1607783840000|2020-12-12 14:37:20|556.84|554.84|556.83|554.83|556.85|554.85|556.83|554.83|10
1607783850000|2020-12-12 14:37:30|556.84|554.84|556.83|554.83|556.84|554.84|556.81|554.81|19
1607783860000|2020-12-12 14:37:40|556.82|554.82|556.72|554.72|556.84|554.84|556.72|554.72|25
1607783870000|2020-12-12 14:37:50|556.73|554.73|556.61|554.61|556.73|554.73|556.61|554.61|17
1607783880000|2020-12-12 14:38:00|556.62|554.62|556.41|554.41|556.62|554.62|556.39|554.39|15
1607783890000|2020-12-12 14:38:10|556.38|554.38|556.14|554.14|556.38|554.38|556.13|554.13|16
1607783900000|2020-12-12 14:38:20|556.12|554.12|556.11|554.11|556.14|554.14|556.1|554.1|16
1607783910000|2020-12-12 14:38:30|556.13|554.13|556.04|554.04|556.13|554.13|556.03|554.03|26
1607783920000|2020-12-12 14:38:40|556.05|554.05|556|554|556.05|554.05|556|554|10
1607783930000|2020-12-12 14:38:50|556.01|554.01|556.01|554.01|556.03|554.03|556|554|16
1607783940000|2020-12-12 14:39:00|556|554|555.9|553.9|556.01|554.01|555.9|553.9|18
1607783950000|2020-12-12 14:39:10|555.89|553.89|555.88|553.88|555.89|553.89|555.86|553.86|13
1607783960000|2020-12-12 14:39:20|555.82|553.82|555.86|553.86|555.86|553.86|555.82|553.82|15
1607783970000|2020-12-12 14:39:30|555.85|553.85|555.84|553.84|555.85|553.85|555.83|553.83|9
1607783980000|2020-12-12 14:39:40|555.85|553.85|555.74|553.74|555.85|553.85|555.74|553.74|14
1607783990000|2020-12-12 14:39:50|555.71|553.71|555.5|553.5|555.71|553.71|555.48|553.48|19
1607784000000|2020-12-12 14:40:00|555.51|553.51|555.5|553.5|555.51|553.51|555.49|553.49|13
1607784010000|2020-12-12 14:40:10|555.49|553.49|555.46|553.46|555.49|553.49|555.38|553.38|22
1607784020000|2020-12-12 14:40:20|555.43|553.43|555.26|553.26|555.43|553.43|555.26|553.26|13
1607784030000|2020-12-12 14:40:30|555.25|553.25|555.26|553.26|555.28|553.28|555.04|553.04|28
1607784040000|2020-12-12 14:40:40|555.25|553.25|555.24|553.24|555.26|553.26|555.2|553.2|15
1607784050000|2020-12-12 14:40:50|555.23|553.23|555.13|553.13|555.23|553.23|555.1|553.1|9
1607784060000|2020-12-12 14:41:00|555.15|553.15|555.1|553.1|555.15|553.15|555.1|553.1|9
1607784070000|2020-12-12 14:41:10|555.09|553.09|554.55|552.55|555.1|553.1|554.55|552.55|20
1607784080000|2020-12-12 14:41:20|554.56|552.56|554.45|552.45|554.57|552.57|554.45|552.45|12
1607784090000|2020-12-12 14:41:30|554.44|552.44|554.15|552.15|554.44|552.44|554.15|552.15|27
1607784100000|2020-12-12 14:41:40|554.16|552.16|553.41|551.41|554.19|552.19|553.41|551.41|25
1607784110000|2020-12-12 14:41:50|553.43|551.43|553.4|551.4|553.55|551.55|553.37|551.37|34
1607784120000|2020-12-12 14:42:00|553.46|551.46|554.14|552.14|554.14|552.14|553.46|551.46|33
1607784130000|2020-12-12 14:42:10|554.13|552.13|554.17|552.17|554.18|552.18|554.11|552.11|20
1607784140000|2020-12-12 14:42:20|554.16|552.16|554.15|552.15|554.21|552.21|554.09|552.09|25
1607784150000|2020-12-12 14:42:30|554.18|552.18|553.85|551.85|554.18|552.18|553.85|551.85|19
1607784160000|2020-12-12 14:42:40|553.84|551.84|553.48|551.48|553.84|551.84|553.48|551.48|34
1607784170000|2020-12-12 14:42:50|553.5|551.5|553.48|551.48|553.6|551.6|553.47|551.47|29
1607784180000|2020-12-12 14:43:00|553.47|551.47|553.44|551.44|553.5|551.5|553.35|551.35|22
1607784190000|2020-12-12 14:43:10|553.45|551.45|553.67|551.67|553.71|551.71|553.45|551.45|19
1607784200000|2020-12-12 14:43:20|553.65|551.65|553.55|551.55|553.71|551.71|553.54|551.54|23
1607784210000|2020-12-12 14:43:30|553.53|551.53|553.27|551.27|553.53|551.53|553.27|551.27|14
1607784220000|2020-12-12 14:43:40|553.25|551.25|552.99|550.99|553.25|551.25|552.93|550.93|26
1607784230000|2020-12-12 14:43:50|552.98|550.98|553.51|551.51|553.51|551.51|552.98|550.98|29
1607784240000|2020-12-12 14:44:00|553.57|551.57|553.55|551.55|553.88|551.88|553.55|551.55|28
1607784250000|2020-12-12 14:44:10|553.53|551.53|553.46|551.46|553.54|551.54|553.46|551.46|27
1607784260000|2020-12-12 14:44:20|553.47|551.47|553.51|551.51|553.56|551.56|553.44|551.44|27
1607784270000|2020-12-12 14:44:30|553.52|551.52|553.67|551.67|553.67|551.67|553.47|551.47|29
1607784280000|2020-12-12 14:44:40|553.73|551.73|553.8|551.8|553.88|551.88|553.73|551.73|29
1607784290000|2020-12-12 14:44:50|553.81|551.81|553.83|551.83|553.84|551.84|553.79|551.79|16
1607784300000|2020-12-12 14:45:00|553.84|551.84|553.77|551.77|553.85|551.85|553.75|551.75|17
1607784310000|2020-12-12 14:45:10|553.78|551.78|553.45|551.45|553.78|551.78|553.45|551.45|22
1607784320000|2020-12-12 14:45:20|553.46|551.46|553.45|551.45|553.47|551.47|553.37|551.37|28
1607784330000|2020-12-12 14:45:30|553.47|551.47|553.37|551.37|553.75|551.75|553.34|551.34|26
1607784340000|2020-12-12 14:45:40|553.41|551.41|553.49|551.49|553.54|551.54|553.38|551.38|29
1607784350000|2020-12-12 14:45:50|553.47|551.47|553.52|551.52|553.53|551.53|553.47|551.47|24
1607784360000|2020-12-12 14:46:00|553.5|551.5|553.66|551.66|553.68|551.68|553.5|551.5|20
1607784370000|2020-12-12 14:46:10|553.65|551.65|553.45|551.45|553.65|551.65|553.42|551.42|30
1607784380000|2020-12-12 14:46:20|553.46|551.46|553.4|551.4|553.52|551.52|553.36|551.36|30
1607784390000|2020-12-12 14:46:30|553.39|551.39|553.35|551.35|553.39|551.39|553.3|551.3|20
1607784400000|2020-12-12 14:46:40|553.33|551.33|553.2|551.2|553.34|551.34|553.19|551.19|21
1607784410000|2020-12-12 14:46:50|553.21|551.21|553.49|551.49|553.49|551.49|553.21|551.21|27
1607784420000|2020-12-12 14:47:00|553.54|551.54|553.05|551.05|553.56|551.56|553.03|551.03|26
1607784430000|2020-12-12 14:47:10|553.04|551.04|553.12|551.12|553.14|551.14|552.83|550.83|33
1607784440000|2020-12-12 14:47:20|553.09|551.09|553.07|551.07|553.09|551.09|552.97|550.97|19
1607784450000|2020-12-12 14:47:30|553.02|551.02|553.07|551.07|553.07|551.07|552.87|550.87|26
1607784460000|2020-12-12 14:47:40|553.08|551.08|553.2|551.2|553.23|551.23|553.08|551.08|25
1607784470000|2020-12-12 14:47:50|553.21|551.21|553.34|551.34|553.34|551.34|553.21|551.21|17
1607784480000|2020-12-12 14:48:00|553.37|551.37|553.56|551.56|553.56|551.56|553.35|551.35|21
1607784490000|2020-12-12 14:48:10|553.57|551.57|553.29|551.29|553.57|551.57|553.29|551.29|21
1607784500000|2020-12-12 14:48:20|553.26|551.26|553.05|551.05|553.26|551.26|553.05|551.05|22
1607784510000|2020-12-12 14:48:30|553.06|551.06|553.07|551.07|553.07|551.07|552.98|550.98|20
1607784520000|2020-12-12 14:48:40|553.06|551.06|553.06|551.06|553.16|551.16|553.03|551.03|20
1607784530000|2020-12-12 14:48:50|553.03|551.03|552.76|550.76|553.03|551.03|552.76|550.76|14
1607784540000|2020-12-12 14:49:00|552.75|550.75|552.88|550.88|552.9|550.9|552.74|550.74|24
1607784550000|2020-12-12 14:49:10|552.87|550.87|552.88|550.88|552.91|550.91|552.79|550.79|33
1607784560000|2020-12-12 14:49:20|552.91|550.91|553.09|551.09|553.09|551.09|552.89|550.89|16
1607784570000|2020-12-12 14:49:30|553.07|551.07|552.95|550.95|553.08|551.08|552.95|550.95|14
1607784580000|2020-12-12 14:49:40|552.92|550.92|552.84|550.84|552.92|550.92|552.81|550.81|20
1607784590000|2020-12-12 14:49:50|552.83|550.83|552.95|550.95|552.95|550.95|552.82|550.82|26
1607784600000|2020-12-12 14:50:00|552.94|550.94|553.07|551.07|553.07|551.07|552.93|550.93|26
1607784610000|2020-12-12 14:50:10|553.08|551.08|553.21|551.21|553.27|551.27|553.08|551.08|20
1607784620000|2020-12-12 14:50:20|553.2|551.2|553.2|551.2|553.21|551.21|553.16|551.16|21
1607784630000|2020-12-12 14:50:30|553.21|551.21|553.33|551.33|553.36|551.36|553.21|551.21|22
1607784640000|2020-12-12 14:50:40|553.42|551.42|553.48|551.48|553.48|551.48|553.39|551.39|15
1607784650000|2020-12-12 14:50:50|553.49|551.49|553.47|551.47|553.49|551.49|553.43|551.43|14
1607784660000|2020-12-12 14:51:00|553.46|551.46|553.42|551.42|553.47|551.47|553.39|551.39|19
1607784670000|2020-12-12 14:51:10|553.43|551.43|553.45|551.45|553.45|551.45|553.39|551.39|15
1607784680000|2020-12-12 14:51:20|553.44|551.44|553.14|551.14|553.44|551.44|553.14|551.14|24
1607784690000|2020-12-12 14:51:30|553.15|551.15|553.09|551.09|553.15|551.15|553.09|551.09|17
1607784700000|2020-12-12 14:51:40|553.1|551.1|553.31|551.31|553.33|551.33|553.07|551.07|24
1607784710000|2020-12-12 14:51:50|553.32|551.32|553.25|551.25|553.33|551.33|553.23|551.23|24
1607784720000|2020-12-12 14:52:00|553.23|551.23|553.28|551.28|553.28|551.28|553.22|551.22|15
1607784730000|2020-12-12 14:52:10|553.27|551.27|553.29|551.29|553.31|551.31|553.27|551.27|18
1607784740000|2020-12-12 14:52:20|553.3|551.3|553.3|551.3|553.31|551.31|553.29|551.29|15
1607784750000|2020-12-12 14:52:30|553.31|551.31|553.32|551.32|553.37|551.37|553.3|551.3|17
1607784760000|2020-12-12 14:52:40|553.31|551.31|553.29|551.29|553.33|551.33|553.29|551.29|15
1607784770000|2020-12-12 14:52:50|553.3|551.3|553.27|551.27|553.32|551.32|553.27|551.27|15
1607784780000|2020-12-12 14:53:00|553.26|551.26|553.27|551.27|553.27|551.27|553.23|551.23|13
1607784790000|2020-12-12 14:53:10|553.26|551.26|553.26|551.26|553.27|551.27|553.25|551.25|9
1607784800000|2020-12-12 14:53:20|553.27|551.27|553.26|551.26|553.28|551.28|553.25|551.25|8
1607784810000|2020-12-12 14:53:30|553.27|551.27|553.31|551.31|553.31|551.31|553.26|551.26|13
1607784820000|2020-12-12 14:53:40|553.29|551.29|553.46|551.46|553.48|551.48|553.29|551.29|25
1607784830000|2020-12-12 14:53:50|553.44|551.44|553.47|551.47|553.55|551.55|553.4|551.4|32
1607784840000|2020-12-12 14:54:00|553.51|551.51|553.61|551.61|553.62|551.62|553.45|551.45|26
1607784850000|2020-12-12 14:54:10|553.6|551.6|553.62|551.62|553.65|551.65|553.6|551.6|20
1607784860000|2020-12-12 14:54:20|553.6|551.6|553.61|551.61|553.64|551.64|553.6|551.6|19
1607784870000|2020-12-12 14:54:30|553.63|551.63|553.62|551.62|553.64|551.64|553.6|551.6|12
1607784880000|2020-12-12 14:54:40|553.63|551.63|553.69|551.69|553.69|551.69|553.61|551.61|11
1607784890000|2020-12-12 14:54:50|553.7|551.7|553.71|551.71|553.71|551.71|553.69|551.69|18
1607784900000|2020-12-12 14:55:00|553.7|551.7|553.76|551.76|553.76|551.76|553.7|551.7|7
1607784910000|2020-12-12 14:55:10|553.74|551.74|553.78|551.78|553.79|551.79|553.74|551.74|10
1607784920000|2020-12-12 14:55:20|553.79|551.79|553.79|551.79|553.8|551.8|553.78|551.78|13
1607784930000|2020-12-12 14:55:30|553.8|551.8|553.87|551.87|553.88|551.88|553.8|551.8|7
1607784940000|2020-12-12 14:55:40|553.88|551.88|553.88|551.88|553.88|551.88|553.87|551.87|9
1607784950000|2020-12-12 14:55:50|553.87|551.87|553.9|551.9|553.9|551.9|553.87|551.87|6
1607784960000|2020-12-12 14:56:00|553.91|551.91|553.93|551.93|553.93|551.93|553.91|551.91|2
1607784970000|2020-12-12 14:56:10|554.02|552.02|554.38|552.38|554.39|552.39|554.02|552.02|16
1607784980000|2020-12-12 14:56:20|554.36|552.36|554.49|552.49|554.51|552.51|554.36|552.36|23
1607784990000|2020-12-12 14:56:30|554.48|552.48|554.46|552.46|554.49|552.49|554.46|552.46|18
1607785000000|2020-12-12 14:56:40|554.45|552.45|554.56|552.56|554.58|552.58|554.45|552.45|18
1607785010000|2020-12-12 14:56:50|554.57|552.57|554.52|552.52|554.59|552.59|554.49|552.49|10
1607785020000|2020-12-12 14:57:00|554.51|552.51|554.34|552.34|554.52|552.52|554.33|552.33|22
1607785030000|2020-12-12 14:57:10|554.35|552.35|554.41|552.41|554.42|552.42|554.35|552.35|16
1607785040000|2020-12-12 14:57:20|554.4|552.4|554.51|552.51|554.53|552.53|554.39|552.39|22
1607785050000|2020-12-12 14:57:30|554.52|552.52|554.54|552.54|554.59|552.59|554.51|552.51|26
1607785060000|2020-12-12 14:57:40|554.52|552.52|554.51|552.51|554.57|552.57|554.5|552.5|19
1607785070000|2020-12-12 14:57:50|554.5|552.5|554.52|552.52|554.52|552.52|554.47|552.47|18
1607785080000|2020-12-12 14:58:00|554.53|552.53|554.42|552.42|554.53|552.53|554.35|552.35|25
1607785090000|2020-12-12 14:58:10|554.44|552.44|554.51|552.51|554.53|552.53|554.43|552.43|23
1607785100000|2020-12-12 14:58:20|554.5|552.5|554.53|552.53|554.54|552.54|554.49|552.49|15
1607785110000|2020-12-12 14:58:30|554.54|552.54|554.51|552.51|554.54|552.54|554.49|552.49|15
1607785120000|2020-12-12 14:58:40|554.5|552.5|554.56|552.56|554.56|552.56|554.5|552.5|18
1607785130000|2020-12-12 14:58:50|554.55|552.55|554.75|552.75|554.75|552.75|554.55|552.55|15
1607785140000|2020-12-12 14:59:00|554.76|552.76|554.77|552.77|554.78|552.78|554.75|552.75|10
1607785150000|2020-12-12 14:59:10|554.79|552.79|554.88|552.88|554.89|552.89|554.79|552.79|15
1607785160000|2020-12-12 14:59:20|554.87|552.87|554.93|552.93|554.96|552.96|554.87|552.87|19
1607785170000|2020-12-12 14:59:30|554.95|552.95|555.02|553.02|555.02|553.02|554.92|552.92|22
1607785180000|2020-12-12 14:59:40|555.03|553.03|555.03|553.03|555.04|553.04|555.01|553.01|15
1607785190000|2020-12-12 14:59:50|555|553|555|553|555.02|553.02|554.98|552.98|13
1607785200000|2020-12-12 15:00:00|554.98|552.98|554.55|552.55|554.98|552.98|554.51|552.51|30
1607785210000|2020-12-12 15:00:10|554.56|552.56|554.51|552.51|554.57|552.57|554.49|552.49|28
1607785220000|2020-12-12 15:00:20|554.5|552.5|554.52|552.52|554.53|552.53|554.49|552.49|21
1607785230000|2020-12-12 15:00:30|554.53|552.53|554.5|552.5|554.53|552.53|554.49|552.49|21
1607785240000|2020-12-12 15:00:40|554.49|552.49|554.53|552.53|554.54|552.54|554.48|552.48|18
1607785250000|2020-12-12 15:00:50|554.51|552.51|554.52|552.52|554.54|552.54|554.5|552.5|18
1607785260000|2020-12-12 15:01:00|554.51|552.51|553.95|551.95|554.53|552.53|553.95|551.95|18
1607785270000|2020-12-12 15:01:10|553.94|551.94|553.79|551.79|553.96|551.96|553.79|551.79|23
1607785280000|2020-12-12 15:01:20|553.75|551.75|553.47|551.47|553.78|551.78|553.47|551.47|26
1607785290000|2020-12-12 15:01:30|553.46|551.46|553.52|551.52|553.53|551.53|553.44|551.44|22
1607785300000|2020-12-12 15:01:40|553.51|551.51|553.63|551.63|553.7|551.7|553.51|551.51|27
1607785310000|2020-12-12 15:01:50|553.6|551.6|553.48|551.48|553.6|551.6|553.47|551.47|20
1607785320000|2020-12-12 15:02:00|553.49|551.49|553.51|551.51|553.52|551.52|553.47|551.47|17
1607785330000|2020-12-12 15:02:10|553.49|551.49|553.49|551.49|553.5|551.5|553.48|551.48|16
1607785340000|2020-12-12 15:02:20|553.48|551.48|553.5|551.5|553.51|551.51|553.48|551.48|13
1607785350000|2020-12-12 15:02:30|553.49|551.49|553.49|551.49|553.5|551.5|553.48|551.48|11
1607785360000|2020-12-12 15:02:40|553.48|551.48|553.44|551.44|553.49|551.49|553.44|551.44|14
1607785370000|2020-12-12 15:02:50|553.43|551.43|553.43|551.43|553.44|551.44|553.43|551.43|11
1607785380000|2020-12-12 15:03:00|553.42|551.42|553.25|551.25|553.43|551.43|553.22|551.22|17
1607785390000|2020-12-12 15:03:10|553.24|551.24|553.22|551.22|553.27|551.27|553.2|551.2|20
1607785400000|2020-12-12 15:03:20|553.23|551.23|553.14|551.14|553.24|551.24|553.14|551.14|16
1607785410000|2020-12-12 15:03:30|553.15|551.15|553.16|551.16|553.16|551.16|553.14|551.14|15
1607785420000|2020-12-12 15:03:40|553.15|551.15|552.87|550.87|553.15|551.15|552.86|550.86|21
1607785430000|2020-12-12 15:03:50|552.88|550.88|552.85|550.85|552.88|550.88|552.84|550.84|16
1607785440000|2020-12-12 15:04:00|552.84|550.84|552.83|550.83|552.85|550.85|552.82|550.82|11
1607785450000|2020-12-12 15:04:10|552.82|550.82|552.79|550.79|552.83|550.83|552.79|550.79|8
1607785460000|2020-12-12 15:04:20|552.8|550.8|552.84|550.84|552.87|550.87|552.79|550.79|10
1607785470000|2020-12-12 15:04:30|552.85|550.85|552.83|550.83|552.86|550.86|552.82|550.82|13
1607785480000|2020-12-12 15:04:40|552.82|550.82|552.79|550.79|552.85|550.85|552.79|550.79|16
1607785490000|2020-12-12 15:04:50|552.8|550.8|552.84|550.84|552.85|550.85|552.79|550.79|16
1607785500000|2020-12-12 15:05:00|552.83|550.83|553.19|551.19|553.19|551.19|552.83|550.83|19
1607785510000|2020-12-12 15:05:10|553.2|551.2|553.37|551.37|553.4|551.4|553.15|551.15|22
1607785520000|2020-12-12 15:05:20|553.39|551.39|553.35|551.35|553.41|551.41|553.28|551.28|22
1607785530000|2020-12-12 15:05:30|553.34|551.34|553.04|551.04|553.34|551.34|553.04|551.04|23
1607785540000|2020-12-12 15:05:40|553.05|551.05|553.06|551.06|553.11|551.11|553.03|551.03|29
1607785550000|2020-12-12 15:05:50|553.08|551.08|553.07|551.07|553.12|551.12|553.03|551.03|25
1607785560000|2020-12-12 15:06:00|553.05|551.05|553.09|551.09|553.13|551.13|553.05|551.05|12
1607785570000|2020-12-12 15:06:10|553.08|551.08|553.08|551.08|553.09|551.09|553.07|551.07|11
1607785580000|2020-12-12 15:06:20|553.09|551.09|553.1|551.1|553.1|551.1|553.08|551.08|7
1607785590000|2020-12-12 15:06:30|553.08|551.08|552.93|550.93|553.1|551.1|552.93|550.93|21
1607785600000|2020-12-12 15:06:40|552.88|550.88|552.77|550.77|552.88|550.88|552.76|550.76|19
1607785610000|2020-12-12 15:06:50|552.78|550.78|552.68|550.68|552.78|550.78|552.68|550.68|21
1607785620000|2020-12-12 15:07:00|552.67|550.67|552.74|550.74|552.79|550.79|552.67|550.67|27
1607785630000|2020-12-12 15:07:10|552.77|550.77|552.8|550.8|552.86|550.86|552.75|550.75|21
1607785640000|2020-12-12 15:07:20|552.81|550.81|552.77|550.77|552.81|550.81|552.74|550.74|17
1607785650000|2020-12-12 15:07:30|552.75|550.75|552.82|550.82|552.85|550.85|552.75|550.75|21
1607785660000|2020-12-12 15:07:40|552.83|550.83|552.92|550.92|552.96|550.96|552.82|550.82|22
1607785670000|2020-12-12 15:07:50|552.93|550.93|552.97|550.97|553.01|551.01|552.92|550.92|25
1607785680000|2020-12-12 15:08:00|552.95|550.95|552.95|550.95|552.96|550.96|552.94|550.94|5
1607785690000|2020-12-12 15:08:10|552.94|550.94|552.97|550.97|553|551|552.94|550.94|17
1607785700000|2020-12-12 15:08:20|552.98|550.98|552.99|550.99|552.99|550.99|552.96|550.96|6
1607785710000|2020-12-12 15:08:30|553.03|551.03|553.08|551.08|553.09|551.09|553.03|551.03|8
1607785720000|2020-12-12 15:08:40|553.07|551.07|553.07|551.07|553.09|551.09|553.06|551.06|9
1607785730000|2020-12-12 15:08:50|553.06|551.06|552.93|550.93|553.06|551.06|552.92|550.92|12
1607785740000|2020-12-12 15:09:00|552.92|550.92|552.93|550.93|552.94|550.94|552.91|550.91|14
1607785750000|2020-12-12 15:09:10|552.94|550.94|552.94|550.94|552.97|550.97|552.92|550.92|14
1607785760000|2020-12-12 15:09:20|552.96|550.96|552.93|550.93|552.96|550.96|552.92|550.92|7
1607785770000|2020-12-12 15:09:30|552.92|550.92|553|551|553|551|552.91|550.91|12
1607785780000|2020-12-12 15:09:40|552.99|550.99|552.99|550.99|553|551|552.98|550.98|9
1607785790000|2020-12-12 15:09:50|552.98|550.98|552.84|550.84|552.99|550.99|552.84|550.84|13
1607785800000|2020-12-12 15:10:00|552.86|550.86|552.85|550.85|552.87|550.87|552.84|550.84|15
1607785810000|2020-12-12 15:10:10|552.84|550.84|552.84|550.84|552.86|550.86|552.82|550.82|23
1607785820000|2020-12-12 15:10:20|552.83|550.83|552.79|550.79|552.84|550.84|552.79|550.79|12
1607785830000|2020-12-12 15:10:30|552.78|550.78|552.73|550.73|552.78|550.78|552.69|550.69|26
1607785840000|2020-12-12 15:10:40|552.75|550.75|552.69|550.69|552.75|550.75|552.68|550.68|15
1607785850000|2020-12-12 15:10:50|552.68|550.68|552.76|550.76|552.77|550.77|552.68|550.68|14
1607785860000|2020-12-12 15:11:00|552.75|550.75|552.76|550.76|552.76|550.76|552.74|550.74|8
1607785870000|2020-12-12 15:11:10|552.78|550.78|552.87|550.87|552.88|550.88|552.77|550.77|16
1607785880000|2020-12-12 15:11:20|552.86|550.86|552.94|550.94|552.95|550.95|552.86|550.86|24
1607785890000|2020-12-12 15:11:30|552.95|550.95|552.93|550.93|552.95|550.95|552.92|550.92|10
1607785900000|2020-12-12 15:11:40|552.92|550.92|552.93|550.93|552.93|550.93|552.92|550.92|4
1607785910000|2020-12-12 15:11:50|552.92|550.92|552.92|550.92|552.93|550.93|552.92|550.92|7
1607785920000|2020-12-12 15:12:00|552.93|550.93|552.99|550.99|552.99|550.99|552.92|550.92|13
1607785930000|2020-12-12 15:12:10|553|551|553.05|551.05|553.06|551.06|552.98|550.98|14
1607785940000|2020-12-12 15:12:20|553.06|551.06|553.05|551.05|553.08|551.08|553.04|551.04|16
1607785950000|2020-12-12 15:12:30|553.06|551.06|553.02|551.02|553.06|551.06|553.02|551.02|11
1607785960000|2020-12-12 15:12:40|553.04|551.04|553.04|551.04|553.05|551.05|553.03|551.03|13
1607785970000|2020-12-12 15:12:50|553.06|551.06|553.21|551.21|553.22|551.22|553.06|551.06|16
1607785980000|2020-12-12 15:13:00|553.2|551.2|553.21|551.21|553.22|551.22|553.2|551.2|8
1607785990000|2020-12-12 15:13:10|553.22|551.22|553.37|551.37|553.39|551.39|553.22|551.22|15
1607786000000|2020-12-12 15:13:20|553.36|551.36|553.41|551.41|553.42|551.42|553.36|551.36|7
1607786010000|2020-12-12 15:13:30|553.42|551.42|553.41|551.41|553.45|551.45|553.41|551.41|12
1607786020000|2020-12-12 15:13:40|553.42|551.42|553.44|551.44|553.45|551.45|553.42|551.42|8
1607786030000|2020-12-12 15:13:50|553.45|551.45|553.45|551.45|553.46|551.46|553.45|551.45|5
1607786040000|2020-12-12 15:14:00|553.46|551.46|553.47|551.47|553.47|551.47|553.45|551.45|8
1607786050000|2020-12-12 15:14:10|553.48|551.48|553.61|551.61|553.63|551.63|553.48|551.48|17
1607786060000|2020-12-12 15:14:20|553.62|551.62|553.64|551.64|553.64|551.64|553.6|551.6|24
1607786070000|2020-12-12 15:14:30|553.62|551.62|553.64|551.64|553.66|551.66|553.61|551.61|20
1607786080000|2020-12-12 15:14:40|553.62|551.62|553.38|551.38|553.64|551.64|553.33|551.33|24
1607786090000|2020-12-12 15:14:50|553.39|551.39|553.37|551.37|553.39|551.39|553.32|551.32|20
1607786100000|2020-12-12 15:15:00|553.39|551.39|553.42|551.42|553.42|551.42|553.36|551.36|21
1607786110000|2020-12-12 15:15:10|553.41|551.41|553.56|551.56|553.56|551.56|553.41|551.41|17
1607786120000|2020-12-12 15:15:20|553.57|551.57|553.63|551.63|553.63|551.63|553.57|551.57|9
1607786130000|2020-12-12 15:15:30|553.65|551.65|553.67|551.67|553.67|551.67|553.62|551.62|17
1607786140000|2020-12-12 15:15:40|553.65|551.65|553.76|551.76|553.76|551.76|553.64|551.64|16
1607786150000|2020-12-12 15:15:50|553.79|551.79|553.85|551.85|553.86|551.86|553.78|551.78|9
1607786160000|2020-12-12 15:16:00|553.86|551.86|553.94|551.94|553.94|551.94|553.86|551.86|16
1607786170000|2020-12-12 15:16:10|553.93|551.93|554.3|552.3|554.3|552.3|553.93|551.93|20
1607786180000|2020-12-12 15:16:20|554.32|552.32|554.35|552.35|554.35|552.35|554.31|552.31|11
1607786190000|2020-12-12 15:16:30|554.36|552.36|554.35|552.35|554.36|552.36|554.3|552.3|14
1607786200000|2020-12-12 15:16:40|554.34|552.34|554.38|552.38|554.38|552.38|554.34|552.34|8
1607786210000|2020-12-12 15:16:50|554.4|552.4|554.4|552.4|554.4|552.4|554.4|552.4|1
1607786220000|2020-12-12 15:17:00|554.46|552.46|554.46|552.46|554.46|552.46|554.46|552.46|1
1607786230000|2020-12-12 15:17:10|554.45|552.45|554.43|552.43|554.46|552.46|554.43|552.43|13
1607786240000|2020-12-12 15:17:20|554.42|552.42|554.33|552.33|554.43|552.43|554.3|552.3|21
1607786250000|2020-12-12 15:17:30|554.36|552.36|554.4|552.4|554.4|552.4|554.33|552.33|22
1607786260000|2020-12-12 15:17:40|554.39|552.39|554.24|552.24|554.4|552.4|554.22|552.22|27
1607786270000|2020-12-12 15:17:50|554.25|552.25|554.28|552.28|554.29|552.29|554.24|552.24|12
1607786280000|2020-12-12 15:18:00|554.3|552.3|554.34|552.34|554.35|552.35|554.3|552.3|11
1607786290000|2020-12-12 15:18:10|554.35|552.35|554.34|552.34|554.35|552.35|554.34|552.34|8
1607786300000|2020-12-12 15:18:20|554.35|552.35|554.44|552.44|554.44|552.44|554.33|552.33|16
1607786310000|2020-12-12 15:18:30|554.41|552.41|554.44|552.44|554.47|552.47|554.4|552.4|16
1607786320000|2020-12-12 15:18:40|554.45|552.45|554.47|552.47|554.48|552.48|554.44|552.44|8
1607786330000|2020-12-12 15:18:50|554.48|552.48|554.49|552.49|554.49|552.49|554.47|552.47|4
1607786340000|2020-12-12 15:19:00|554.5|552.5|554.51|552.51|554.51|552.51|554.5|552.5|4
1607786360000|2020-12-12 15:19:20|554.5|552.5|554.54|552.54|554.54|552.54|554.5|552.5|5
1607786370000|2020-12-12 15:19:30|554.53|552.53|554.68|552.68|554.69|552.69|554.53|552.53|9
1607786380000|2020-12-12 15:19:40|554.73|552.73|554.9|552.9|554.9|552.9|554.73|552.73|18
1607786390000|2020-12-12 15:19:50|554.88|552.88|554.94|552.94|554.94|552.94|554.88|552.88|18
1607786400000|2020-12-12 15:20:00|554.97|552.97|554.95|552.95|554.97|552.97|554.95|552.95|5
1607786410000|2020-12-12 15:20:10|554.96|552.96|554.95|552.95|554.96|552.96|554.94|552.94|13
1607786420000|2020-12-12 15:20:20|554.96|552.96|554.84|552.84|554.96|552.96|554.81|552.81|18
1607786430000|2020-12-12 15:20:30|554.83|552.83|554.78|552.78|554.85|552.85|554.78|552.78|13
1607786440000|2020-12-12 15:20:40|554.75|552.75|554.79|552.79|554.79|552.79|554.75|552.75|7
1607786450000|2020-12-12 15:20:50|554.78|552.78|554.78|552.78|554.79|552.79|554.77|552.77|9
1607786460000|2020-12-12 15:21:00|554.77|552.77|554.83|552.83|554.83|552.83|554.76|552.76|14
1607786470000|2020-12-12 15:21:10|554.84|552.84|554.77|552.77|554.84|552.84|554.74|552.74|21
1607786480000|2020-12-12 15:21:20|554.78|552.78|554.77|552.77|554.78|552.78|554.75|552.75|6
1607786490000|2020-12-12 15:21:30|554.78|552.78|554.79|552.79|554.81|552.81|554.75|552.75|18
1607786500000|2020-12-12 15:21:40|554.78|552.78|554.78|552.78|554.78|552.78|554.74|552.74|9
1607786510000|2020-12-12 15:21:50|554.79|552.79|554.77|552.77|554.82|552.82|554.77|552.77|22
1607786520000|2020-12-12 15:22:00|554.74|552.74|554.78|552.78|554.8|552.8|554.74|552.74|19
1607786530000|2020-12-12 15:22:10|554.79|552.79|554.79|552.79|554.8|552.8|554.78|552.78|6
1607786540000|2020-12-12 15:22:20|554.8|552.8|554.81|552.81|554.82|552.82|554.79|552.79|12
1607786550000|2020-12-12 15:22:30|554.8|552.8|554.82|552.82|554.83|552.83|554.8|552.8|12
1607786560000|2020-12-12 15:22:40|554.83|552.83|554.86|552.86|554.86|552.86|554.82|552.82|11
1607786570000|2020-12-12 15:22:50|554.85|552.85|554.85|552.85|554.87|552.87|554.83|552.83|16
1607786580000|2020-12-12 15:23:00|554.84|552.84|554.83|552.83|554.85|552.85|554.83|552.83|11
1607786590000|2020-12-12 15:23:10|554.84|552.84|554.81|552.81|554.84|552.84|554.78|552.78|19
1607786600000|2020-12-12 15:23:20|554.82|552.82|554.8|552.8|554.82|552.82|554.8|552.8|4
1607786610000|2020-12-12 15:23:30|554.81|552.81|554.82|552.82|554.82|552.82|554.81|552.81|4
1607786620000|2020-12-12 15:23:40|554.83|552.83|554.82|552.82|554.84|552.84|554.82|552.82|10
1607786630000|2020-12-12 15:23:50|554.83|552.83|554.82|552.82|554.84|552.84|554.82|552.82|8
1607786650000|2020-12-12 15:24:10|554.84|552.84|554.84|552.84|554.85|552.85|554.84|552.84|7
1607786660000|2020-12-12 15:24:20|554.85|552.85|554.85|552.85|554.86|552.86|554.84|552.84|5
1607786670000|2020-12-12 15:24:30|554.86|552.86|554.85|552.85|554.86|552.86|554.84|552.84|6
1607786680000|2020-12-12 15:24:40|554.84|552.84|554.83|552.83|554.84|552.84|554.81|552.81|13
1607786690000|2020-12-12 15:24:50|554.82|552.82|554.83|552.83|554.83|552.83|554.81|552.81|15
1607786700000|2020-12-12 15:25:00|554.85|552.85|555.14|553.14|555.14|553.14|554.85|552.85|13
1607786710000|2020-12-12 15:25:10|555.15|553.15|555.11|553.11|555.16|553.16|555.11|553.11|24
1607786720000|2020-12-12 15:25:20|555.12|553.12|555.27|553.27|555.28|553.28|555.11|553.11|22
1607786730000|2020-12-12 15:25:30|555.29|553.29|555.4|553.4|555.43|553.43|555.26|553.26|22
1607786740000|2020-12-12 15:25:40|555.43|553.43|555.53|553.53|555.55|553.55|555.43|553.43|22
1607786750000|2020-12-12 15:25:50|555.54|553.54|555.6|553.6|555.63|553.63|555.54|553.54|17
1607786760000|2020-12-12 15:26:00|555.61|553.61|555.4|553.4|555.65|553.65|555.4|553.4|24
1607786770000|2020-12-12 15:26:10|555.39|553.39|555.4|553.4|555.45|553.45|555.37|553.37|18
1607786780000|2020-12-12 15:26:20|555.42|553.42|555.33|553.33|555.42|553.42|555.32|553.32|24
1607786790000|2020-12-12 15:26:30|555.34|553.34|555.25|553.25|555.34|553.34|555.25|553.25|11
1607786800000|2020-12-12 15:26:40|555.26|553.26|555.02|553.02|555.26|553.26|555.02|553.02|17
1607786810000|2020-12-12 15:26:50|554.98|552.98|554.98|552.98|554.98|552.98|554.95|552.95|8
1607786820000|2020-12-12 15:27:00|554.99|552.99|554.95|552.95|554.99|552.99|554.93|552.93|15
1607786830000|2020-12-12 15:27:10|554.94|552.94|554.87|552.87|554.94|552.94|554.85|552.85|8
1607786840000|2020-12-12 15:27:20|554.84|552.84|554.6|552.6|554.85|552.85|554.59|552.59|21
1607786850000|2020-12-12 15:27:30|554.61|552.61|554.65|552.65|554.68|552.68|554.61|552.61|15
1607786860000|2020-12-12 15:27:40|554.64|552.64|554.64|552.64|554.65|552.65|554.64|552.64|3
1607786870000|2020-12-12 15:27:50|554.65|552.65|554.68|552.68|554.73|552.73|554.65|552.65|18
1607786880000|2020-12-12 15:28:00|554.69|552.69|554.7|552.7|554.71|552.71|554.69|552.69|10
1607786890000|2020-12-12 15:28:10|554.69|552.69|554.86|552.86|554.87|552.87|554.69|552.69|11
1607786900000|2020-12-12 15:28:20|554.87|552.87|554.87|552.87|554.87|552.87|554.85|552.85|7
1607786910000|2020-12-12 15:28:30|554.86|552.86|554.87|552.87|554.87|552.87|554.83|552.83|3
1607786920000|2020-12-12 15:28:40|554.93|552.93|554.93|552.93|554.93|552.93|554.93|552.93|1
1607786930000|2020-12-12 15:28:50|554.94|552.94|555.06|553.06|555.08|553.08|554.94|552.94|21
1607786940000|2020-12-12 15:29:00|555.05|553.05|555.03|553.03|555.07|553.07|555.02|553.02|13
1607786950000|2020-12-12 15:29:10|555.04|553.04|555.01|553.01|555.04|553.04|555|553|17
1607786960000|2020-12-12 15:29:20|555.02|553.02|555.01|553.01|555.03|553.03|555|553|11
1607786970000|2020-12-12 15:29:30|555.02|553.02|555.03|553.03|555.04|553.04|555.02|553.02|8
1607786980000|2020-12-12 15:29:40|555.02|553.02|555.01|553.01|555.02|553.02|555.01|553.01|2
1607786990000|2020-12-12 15:29:50|555|553|555.01|553.01|555.03|553.03|555|553|5
1607787000000|2020-12-12 15:30:00|555.02|553.02|555.01|553.01|555.05|553.05|554.99|552.99|13
1607787010000|2020-12-12 15:30:10|555|553|554.99|552.99|555.01|553.01|554.97|552.97|12
1607787020000|2020-12-12 15:30:20|555|553|554.9|552.9|555|553|554.9|552.9|13
1607787030000|2020-12-12 15:30:30|554.86|552.86|554.52|552.52|554.86|552.86|554.5|552.5|24
1607787040000|2020-12-12 15:30:40|554.38|552.38|554.4|552.4|554.41|552.41|554.38|552.38|19
1607787050000|2020-12-12 15:30:50|554.41|552.41|554.43|552.43|554.44|552.44|554.4|552.4|14
1607787060000|2020-12-12 15:31:00|554.42|552.42|554.43|552.43|554.44|552.44|554.39|552.39|18
1607787070000|2020-12-12 15:31:10|554.44|552.44|554.44|552.44|554.44|552.44|554.42|552.42|12
1607787080000|2020-12-12 15:31:20|554.43|552.43|554.43|552.43|554.44|552.44|554.43|552.43|7
1607787090000|2020-12-12 15:31:30|554.35|552.35|554.26|552.26|554.35|552.35|554.25|552.25|22
1607787100000|2020-12-12 15:31:40|554.27|552.27|554.29|552.29|554.29|552.29|554.27|552.27|9
1607787110000|2020-12-12 15:31:50|554.27|552.27|554.27|552.27|554.29|552.29|554.26|552.26|21
1607787120000|2020-12-12 15:32:00|554.28|552.28|554.29|552.29|554.31|552.31|554.27|552.27|10
1607787130000|2020-12-12 15:32:10|554.3|552.3|554.32|552.32|554.32|552.32|554.29|552.29|8
1607787140000|2020-12-12 15:32:20|554.33|552.33|554.95|552.95|554.95|552.95|554.32|552.32|30
1607787150000|2020-12-12 15:32:30|554.97|552.97|554.92|552.92|554.99|552.99|554.91|552.91|20
1607787160000|2020-12-12 15:32:40|554.89|552.89|554.93|552.93|554.99|552.99|554.89|552.89|26
1607787170000|2020-12-12 15:32:50|554.91|552.91|554.97|552.97|555.07|553.07|554.91|552.91|19
1607787180000|2020-12-12 15:33:00|554.95|552.95|555.07|553.07|555.07|553.07|554.92|552.92|25
1607787190000|2020-12-12 15:33:10|555.08|553.08|555.09|553.09|555.14|553.14|555.05|553.05|22
1607787200000|2020-12-12 15:33:20|555.1|553.1|555.25|553.25|555.26|553.26|555.07|553.07|17
1607787210000|2020-12-12 15:33:30|555.26|553.26|555.26|553.26|555.26|553.26|555.24|553.24|10
1607787220000|2020-12-12 15:33:40|555.27|553.27|555.29|553.29|555.29|553.29|555.26|553.26|9
1607787230000|2020-12-12 15:33:50|555.3|553.3|555.18|553.18|555.3|553.3|555.18|553.18|21
1607787240000|2020-12-12 15:34:00|555.17|553.17|554.98|552.98|555.17|553.17|554.96|552.96|15
1607787250000|2020-12-12 15:34:10|554.99|552.99|554.97|552.97|554.99|552.99|554.97|552.97|19
1607787260000|2020-12-12 15:34:20|554.98|552.98|555.18|553.18|555.2|553.2|554.97|552.97|27
1607787270000|2020-12-12 15:34:30|555.17|553.17|555.21|553.21|555.23|553.23|555.17|553.17|21
1607787280000|2020-12-12 15:34:40|555.22|553.22|555.21|553.21|555.23|553.23|555.15|553.15|25
1607787290000|2020-12-12 15:34:50|555.19|553.19|555.27|553.27|555.29|553.29|555.19|553.19|14
1607787300000|2020-12-12 15:35:00|555.28|553.28|555.34|553.34|555.35|553.35|555.27|553.27|10
1607787310000|2020-12-12 15:35:10|555.35|553.35|555.43|553.43|555.43|553.43|555.34|553.34|17
1607787320000|2020-12-12 15:35:20|555.42|553.42|555.5|553.5|555.5|553.5|555.42|553.42|11
1607787330000|2020-12-12 15:35:30|555.49|553.49|555.42|553.42|555.49|553.49|555.42|553.42|7
1607787340000|2020-12-12 15:35:40|555.44|553.44|555.52|553.52|555.53|553.53|555.43|553.43|8
1607787350000|2020-12-12 15:35:50|555.53|553.53|555.8|553.8|555.84|553.84|555.52|553.52|23
1607787360000|2020-12-12 15:36:00|555.81|553.81|555.87|553.87|555.87|553.87|555.8|553.8|20
1607787370000|2020-12-12 15:36:10|555.88|553.88|555.86|553.86|555.9|553.9|555.86|553.86|18
1607787380000|2020-12-12 15:36:20|555.87|553.87|555.8|553.8|555.91|553.91|555.79|553.79|18
1607787390000|2020-12-12 15:36:30|555.81|553.81|555.78|553.78|555.81|553.81|555.75|553.75|8
1607787400000|2020-12-12 15:36:40|555.79|553.79|555.83|553.83|555.83|553.83|555.78|553.78|12
1607787410000|2020-12-12 15:36:50|555.81|553.81|555.81|553.81|555.83|553.83|555.77|553.77|22
1607787420000|2020-12-12 15:37:00|555.8|553.8|555.81|553.81|555.86|553.86|555.8|553.8|18
1607787430000|2020-12-12 15:37:10|555.8|553.8|555.87|553.87|555.87|553.87|555.79|553.79|22
1607787440000|2020-12-12 15:37:20|555.86|553.86|555.85|553.85|555.87|553.87|555.79|553.79|20
1607787450000|2020-12-12 15:37:30|555.86|553.86|555.88|553.88|555.88|553.88|555.85|553.85|6
1607787460000|2020-12-12 15:37:40|555.87|553.87|555.85|553.85|555.87|553.87|555.84|553.84|11
1607787470000|2020-12-12 15:37:50|555.86|553.86|555.83|553.83|555.86|553.86|555.82|553.82|14
1607787480000|2020-12-12 15:38:00|555.85|553.85|555.85|553.85|555.87|553.87|555.8|553.8|18
1607787490000|2020-12-12 15:38:10|555.86|553.86|555.91|553.91|555.91|553.91|555.85|553.85|13
1607787500000|2020-12-12 15:38:20|555.9|553.9|556.08|554.08|556.11|554.11|555.9|553.9|21
1607787510000|2020-12-12 15:38:30|556.07|554.07|556.1|554.1|556.11|554.11|556.07|554.07|24
1607787520000|2020-12-12 15:38:40|556.12|554.12|556.06|554.06|556.12|554.12|556.06|554.06|21
1607787530000|2020-12-12 15:38:50|556.07|554.07|556.06|554.06|556.08|554.08|556.04|554.04|23
1607787540000|2020-12-12 15:39:00|556.07|554.07|556.02|554.02|556.07|554.07|555.94|553.94|23
1607787550000|2020-12-12 15:39:10|555.97|553.97|555.98|553.98|556|554|555.93|553.93|23
1607787560000|2020-12-12 15:39:20|555.97|553.97|555.99|553.99|555.99|553.99|555.95|553.95|23
1607787570000|2020-12-12 15:39:30|555.98|553.98|555.96|553.96|556.03|554.03|555.93|553.93|22
1607787580000|2020-12-12 15:39:40|555.95|553.95|556|554|556.01|554.01|555.93|553.93|25
1607787590000|2020-12-12 15:39:50|555.98|553.98|556.02|554.02|556.02|554.02|555.98|553.98|20
1607787600000|2020-12-12 15:40:00|556.01|554.01|556.3|554.3|556.33|554.33|556|554|23
1607787610000|2020-12-12 15:40:10|556.33|554.33|556.32|554.32|556.36|554.36|556.3|554.3|15
1607787620000|2020-12-12 15:40:20|556.31|554.31|556.23|554.23|556.31|554.31|556.15|554.15|18
1607787630000|2020-12-12 15:40:30|556.24|554.24|556.42|554.42|556.42|554.42|556.24|554.24|24
1607787640000|2020-12-12 15:40:40|556.43|554.43|556.53|554.53|556.57|554.57|556.41|554.41|16
1607787650000|2020-12-12 15:40:50|556.52|554.52|556.49|554.49|556.54|554.54|556.49|554.49|14
1607787660000|2020-12-12 15:41:00|556.48|554.48|556.28|554.28|556.49|554.49|556.28|554.28|16
1607787670000|2020-12-12 15:41:10|556.23|554.23|556.24|554.24|556.24|554.24|556.19|554.19|17
1607787680000|2020-12-12 15:41:20|556.22|554.22|556.21|554.21|556.24|554.24|556.2|554.2|16
1607787690000|2020-12-12 15:41:30|556.2|554.2|556.2|554.2|556.2|554.2|556.2|554.2|1
1607787700000|2020-12-12 15:41:40|556.19|554.19|556.19|554.19|556.2|554.2|556.18|554.18|16
1607787710000|2020-12-12 15:41:50|556.18|554.18|556.09|554.09|556.21|554.21|556.09|554.09|12
1607787720000|2020-12-12 15:42:00|556.14|554.14|556.02|554.02|556.14|554.14|556.02|554.02|8
1607787730000|2020-12-12 15:42:10|556.01|554.01|556.01|554.01|556.09|554.09|556.01|554.01|12
1607787740000|2020-12-12 15:42:20|556.02|554.02|555.96|553.96|556.02|554.02|555.96|553.96|4
1607787750000|2020-12-12 15:42:30|555.98|553.98|555.97|553.97|555.98|553.98|555.93|553.93|27
1607787760000|2020-12-12 15:42:40|555.98|553.98|555.97|553.97|555.99|553.99|555.97|553.97|19
1607787770000|2020-12-12 15:42:50|555.96|553.96|556.01|554.01|556.01|554.01|555.95|553.95|19
1607787780000|2020-12-12 15:43:00|556.03|554.03|556|554|556.03|554.03|555.99|553.99|15
1607787790000|2020-12-12 15:43:10|555.99|553.99|555.99|553.99|556|554|555.99|553.99|3
1607787800000|2020-12-12 15:43:20|556.01|554.01|556.03|554.03|556.03|554.03|555.99|553.99|6
1607787810000|2020-12-12 15:43:30|556.12|554.12|556.25|554.25|556.25|554.25|556.12|554.12|6
1607787820000|2020-12-12 15:43:40|556.27|554.27|556.29|554.29|556.29|554.29|556.27|554.27|4
1607787830000|2020-12-12 15:43:50|556.28|554.28|556.35|554.35|556.35|554.35|556.28|554.28|5
1607787840000|2020-12-12 15:44:00|556.41|554.41|556.37|554.37|556.41|554.41|556.37|554.37|10
1607787850000|2020-12-12 15:44:10|556.38|554.38|556.37|554.37|556.4|554.4|556.37|554.37|8
1607787860000|2020-12-12 15:44:20|556.38|554.38|556.32|554.32|556.38|554.38|556.32|554.32|4
1607787870000|2020-12-12 15:44:30|556.33|554.33|556.28|554.28|556.33|554.33|556.28|554.28|7
1607787880000|2020-12-12 15:44:40|556.27|554.27|556.27|554.27|556.27|554.27|556.26|554.26|3
1607787890000|2020-12-12 15:44:50|556.26|554.26|556.23|554.23|556.26|554.26|556.23|554.23|6
1607787900000|2020-12-12 15:45:00|556.22|554.22|556|554|556.22|554.22|555.99|553.99|20
1607787910000|2020-12-12 15:45:10|556.01|554.01|556.01|554.01|556.02|554.02|556.01|554.01|3
1607787920000|2020-12-12 15:45:20|556|554|556|554|556.02|554.02|555.99|553.99|7
1607787930000|2020-12-12 15:45:30|555.93|553.93|555.96|553.96|555.98|553.98|555.93|553.93|10
1607787940000|2020-12-12 15:45:40|555.94|553.94|555.94|553.94|555.99|553.99|555.93|553.93|18
1607787950000|2020-12-12 15:45:50|555.93|553.93|555.95|553.95|555.96|553.96|555.93|553.93|11
1607787960000|2020-12-12 15:46:00|555.93|553.93|555.89|553.89|555.93|553.93|555.89|553.89|7
1607787970000|2020-12-12 15:46:10|555.88|553.88|555.89|553.89|555.89|553.89|555.88|553.88|8
1607787980000|2020-12-12 15:46:20|555.88|553.88|555.81|553.81|555.88|553.88|555.81|553.81|10
1607787990000|2020-12-12 15:46:30|555.82|553.82|555.79|553.79|555.82|553.82|555.79|553.79|13
1607788000000|2020-12-12 15:46:40|555.8|553.8|555.8|553.8|555.81|553.81|555.79|553.79|10
1607788010000|2020-12-12 15:46:50|555.79|553.79|555.74|553.74|555.79|553.79|555.7|553.7|10
1607788020000|2020-12-12 15:47:00|555.75|553.75|555.61|553.61|555.75|553.75|555.61|553.61|11
1607788030000|2020-12-12 15:47:10|555.6|553.6|555.42|553.42|555.6|553.6|555.42|553.42|15
1607788040000|2020-12-12 15:47:20|555.43|553.43|555.49|553.49|555.5|553.5|555.42|553.42|16
1607788050000|2020-12-12 15:47:30|555.48|553.48|555.55|553.55|555.55|553.55|555.47|553.47|21
1607788060000|2020-12-12 15:47:40|555.56|553.56|555.59|553.59|555.59|553.59|555.56|553.56|14
1607788070000|2020-12-12 15:47:50|555.6|553.6|555.57|553.57|555.6|553.6|555.56|553.56|9
1607788080000|2020-12-12 15:48:00|555.59|553.59|555.56|553.56|555.59|553.59|555.56|553.56|14
1607788090000|2020-12-12 15:48:10|555.57|553.57|555.6|553.6|555.64|553.64|555.57|553.57|12
1607788100000|2020-12-12 15:48:20|555.59|553.59|555.58|553.58|555.63|553.63|555.58|553.58|11
1607788110000|2020-12-12 15:48:30|555.59|553.59|555.61|553.61|555.62|553.62|555.58|553.58|14
1607788120000|2020-12-12 15:48:40|555.62|553.62|555.59|553.59|555.63|553.63|555.59|553.59|17
1607788130000|2020-12-12 15:48:50|555.6|553.6|555.61|553.61|555.62|553.62|555.59|553.59|12
1607788140000|2020-12-12 15:49:00|555.6|553.6|555.52|553.52|555.61|553.61|555.52|553.52|8
1607788150000|2020-12-12 15:49:10|555.51|553.51|555.52|553.52|555.54|553.54|555.51|553.51|7
1607788160000|2020-12-12 15:49:20|555.53|553.53|555.52|553.52|555.54|553.54|555.52|553.52|10
1607788170000|2020-12-12 15:49:30|555.53|553.53|555.57|553.57|555.58|553.58|555.52|553.52|14
1607788180000|2020-12-12 15:49:40|555.6|553.6|555.57|553.57|555.6|553.6|555.54|553.54|11
1607788190000|2020-12-12 15:49:50|555.58|553.58|555.57|553.57|555.58|553.58|555.57|553.57|4
1607788200000|2020-12-12 15:50:00|555.58|553.58|555.74|553.74|555.75|553.75|555.58|553.58|18
1607788210000|2020-12-12 15:50:10|555.73|553.73|555.73|553.73|555.74|553.74|555.72|553.72|5
1607788220000|2020-12-12 15:50:20|555.74|553.74|555.86|553.86|555.87|553.87|555.73|553.73|15
1607788230000|2020-12-12 15:50:30|555.87|553.87|555.88|553.88|555.89|553.89|555.87|553.87|7
1607788240000|2020-12-12 15:50:40|555.9|553.9|555.94|553.94|555.94|553.94|555.87|553.87|13
1607788260000|2020-12-12 15:51:00|555.95|553.95|555.99|553.99|555.99|553.99|555.95|553.95|14
1607788270000|2020-12-12 15:51:10|555.98|553.98|555.97|553.97|555.98|553.98|555.97|553.97|10
1607788280000|2020-12-12 15:51:20|555.98|553.98|555.98|553.98|555.98|553.98|555.97|553.97|5
1607788290000|2020-12-12 15:51:30|555.99|553.99|555.98|553.98|555.99|553.99|555.98|553.98|4
1607788300000|2020-12-12 15:51:40|555.99|553.99|555.99|553.99|556|554|555.99|553.99|5
1607788310000|2020-12-12 15:51:50|555.97|553.97|555.94|553.94|555.98|553.98|555.94|553.94|11
1607788320000|2020-12-12 15:52:00|555.95|553.95|555.95|553.95|555.95|553.95|555.94|553.94|7
1607788330000|2020-12-12 15:52:10|555.94|553.94|555.97|553.97|556.02|554.02|555.94|553.94|13
1607788340000|2020-12-12 15:52:20|555.98|553.98|556.01|554.01|556.02|554.02|555.98|553.98|8
1607788350000|2020-12-12 15:52:30|556|554|556|554|556.02|554.02|555.99|553.99|14
1607788360000|2020-12-12 15:52:40|556.01|554.01|556|554|556.02|554.02|556|554|8
1607788370000|2020-12-12 15:52:50|555.99|553.99|556.06|554.06|556.06|554.06|555.99|553.99|6
1607788380000|2020-12-12 15:53:00|556.07|554.07|556.06|554.06|556.07|554.07|556.04|554.04|11
1607788390000|2020-12-12 15:53:10|556.05|554.05|556.01|554.01|556.06|554.06|556.01|554.01|11
1607788400000|2020-12-12 15:53:20|556.02|554.02|556.06|554.06|556.06|554.06|556.02|554.02|17
1607788410000|2020-12-12 15:53:30|556.04|554.04|556.05|554.05|556.06|554.06|556.03|554.03|11
1607788420000|2020-12-12 15:53:40|556.04|554.04|556.08|554.08|556.08|554.08|556.03|554.03|23
1607788430000|2020-12-12 15:53:50|556.05|554.05|556.05|554.05|556.08|554.08|556.05|554.05|15
1607788440000|2020-12-12 15:54:00|556.07|554.07|556.07|554.07|556.07|554.07|556.05|554.05|5
1607788450000|2020-12-12 15:54:10|556.05|554.05|556.05|554.05|556.08|554.08|556.05|554.05|14
1607788460000|2020-12-12 15:54:20|556.06|554.06|555.84|553.84|556.06|554.06|555.83|553.83|9
1607788470000|2020-12-12 15:54:30|555.81|553.81|555.7|553.7|555.81|553.81|555.66|553.66|22
1607788480000|2020-12-12 15:54:40|555.68|553.68|555.71|553.71|555.71|553.71|555.68|553.68|5
1607788490000|2020-12-12 15:54:50|555.68|553.68|555.63|553.63|555.68|553.68|555.61|553.61|9
1607788500000|2020-12-12 15:55:00|555.62|553.62|555.66|553.66|555.67|553.67|555.56|553.56|23
1607788510000|2020-12-12 15:55:10|555.68|553.68|555.79|553.79|555.8|553.8|555.68|553.68|18
1607788520000|2020-12-12 15:55:20|555.81|553.81|555.8|553.8|555.81|553.81|555.78|553.78|19
1607788530000|2020-12-12 15:55:30|555.79|553.79|555.72|553.72|555.79|553.79|555.7|553.7|13
1607788540000|2020-12-12 15:55:40|555.71|553.71|555.75|553.75|555.75|553.75|555.71|553.71|9
1607788550000|2020-12-12 15:55:50|555.74|553.74|555.76|553.76|555.76|553.76|555.74|553.74|7
1607788560000|2020-12-12 15:56:00|555.75|553.75|555.9|553.9|555.94|553.94|555.75|553.75|24
1607788570000|2020-12-12 15:56:10|555.87|553.87|555.88|553.88|555.9|553.9|555.86|553.86|16
1607788580000|2020-12-12 15:56:20|555.89|553.89|555.88|553.88|555.89|553.89|555.84|553.84|9
1607788590000|2020-12-12 15:56:30|555.87|553.87|555.95|553.95|555.96|553.96|555.87|553.87|16
1607788600000|2020-12-12 15:56:40|555.96|553.96|556.12|554.12|556.12|554.12|555.93|553.93|7
1607788610000|2020-12-12 15:56:50|556.11|554.11|556.12|554.12|556.13|554.13|556.11|554.11|6
1607788620000|2020-12-12 15:57:00|556.13|554.13|556.12|554.12|556.13|554.13|556.11|554.11|6
1607788630000|2020-12-12 15:57:10|556.13|554.13|556.13|554.13|556.14|554.14|556.12|554.12|17
1607788640000|2020-12-12 15:57:20|556.12|554.12|556.06|554.06|556.13|554.13|556.06|554.06|12
1607788650000|2020-12-12 15:57:30|556.03|554.03|555.72|553.72|556.05|554.05|555.72|553.72|23
1607788660000|2020-12-12 15:57:40|555.73|553.73|555.7|553.7|555.73|553.73|555.68|553.68|25
1607788670000|2020-12-12 15:57:50|555.71|553.71|555.7|553.7|555.72|553.72|555.7|553.7|14
1607788680000|2020-12-12 15:58:00|555.71|553.71|555.77|553.77|555.77|553.77|555.71|553.71|9
1607788690000|2020-12-12 15:58:10|555.76|553.76|555.8|553.8|555.8|553.8|555.75|553.75|9
1607788700000|2020-12-12 15:58:20|555.79|553.79|555.75|553.75|555.8|553.8|555.74|553.74|11
1607788710000|2020-12-12 15:58:30|555.76|553.76|555.74|553.74|555.78|553.78|555.72|553.72|16
1607788720000|2020-12-12 15:58:40|555.73|553.73|555.7|553.7|555.73|553.73|555.69|553.69|16
1607788730000|2020-12-12 15:58:50|555.71|553.71|555.71|553.71|555.74|553.74|555.71|553.71|9
1607788740000|2020-12-12 15:59:00|555.73|553.73|555.71|553.71|555.73|553.73|555.7|553.7|11
1607788750000|2020-12-12 15:59:10|555.7|553.7|555.7|553.7|555.72|553.72|555.7|553.7|6
1607788760000|2020-12-12 15:59:20|555.69|553.69|555.57|553.57|555.7|553.7|555.57|553.57|16
1607788770000|2020-12-12 15:59:30|555.58|553.58|555.62|553.62|555.66|553.66|555.57|553.57|18
1607788780000|2020-12-12 15:59:40|555.63|553.63|555.63|553.63|555.64|553.64|555.6|553.6|18
1607788790000|2020-12-12 15:59:50|555.61|553.61|555.63|553.63|555.64|553.64|555.61|553.61|11
1607788800000|2020-12-12 16:00:00|555.64|553.64|555.59|553.59|555.65|553.65|555.57|553.57|25
1607788810000|2020-12-12 16:00:10|555.58|553.58|555.51|553.51|555.59|553.59|555.49|553.49|21
1607788820000|2020-12-12 16:00:20|555.53|553.53|555.63|553.63|555.65|553.65|555.53|553.53|24
1607788830000|2020-12-12 16:00:30|555.65|553.65|555.74|553.74|555.75|553.75|555.6|553.6|19
1607788840000|2020-12-12 16:00:40|555.75|553.75|555.79|553.79|555.81|553.81|555.73|553.73|21
1607788850000|2020-12-12 16:00:50|555.81|553.81|556.17|554.17|556.17|554.17|555.81|553.81|24
1607788860000|2020-12-12 16:01:00|556.15|554.15|556.4|554.4|556.51|554.51|556.13|554.13|29
1607788870000|2020-12-12 16:01:10|556.39|554.39|556.5|554.5|556.55|554.55|556.37|554.37|20
1607788880000|2020-12-12 16:01:20|556.55|554.55|556.53|554.53|556.58|554.58|556.47|554.47|27
1607788890000|2020-12-12 16:01:30|556.52|554.52|556.65|554.65|556.66|554.66|556.48|554.48|21
1607788900000|2020-12-12 16:01:40|556.66|554.66|556.71|554.71|556.73|554.73|556.66|554.66|9
1607788910000|2020-12-12 16:01:50|556.72|554.72|556.7|554.7|556.72|554.72|556.7|554.7|8
1607788920000|2020-12-12 16:02:00|556.71|554.71|556.72|554.72|556.73|554.73|556.71|554.71|6
1607788930000|2020-12-12 16:02:10|556.69|554.69|556.5|554.5|556.71|554.71|556.5|554.5|10
1607788940000|2020-12-12 16:02:20|556.51|554.51|556.33|554.33|556.51|554.51|556.29|554.29|19
1607788950000|2020-12-12 16:02:30|556.3|554.3|556.24|554.24|556.31|554.31|556.22|554.22|29
1607788960000|2020-12-12 16:02:40|556.25|554.25|555.93|553.93|556.26|554.26|555.92|553.92|16
1607788970000|2020-12-12 16:02:50|555.86|553.86|555.63|553.63|555.87|553.87|555.63|553.63|17
1607788980000|2020-12-12 16:03:00|555.64|553.64|555.8|553.8|555.93|553.93|555.64|553.64|24
1607788990000|2020-12-12 16:03:10|555.81|553.81|555.57|553.57|555.84|553.84|555.57|553.57|28
1607789000000|2020-12-12 16:03:20|555.52|553.52|555.3|553.3|555.52|553.52|555.25|553.25|30
1607789010000|2020-12-12 16:03:30|555.29|553.29|555.23|553.23|555.32|553.32|555.23|553.23|16
1607789020000|2020-12-12 16:03:40|555.24|553.24|555.3|553.3|555.44|553.44|555.21|553.21|22
1607789030000|2020-12-12 16:03:50|555.31|553.31|555.14|553.14|555.31|553.31|555.14|553.14|21
1607789040000|2020-12-12 16:04:00|555.15|553.15|555.27|553.27|555.3|553.3|555.14|553.14|24
1607789050000|2020-12-12 16:04:10|555.28|553.28|555.24|553.24|555.29|553.29|555.24|553.24|16
1607789060000|2020-12-12 16:04:20|555.23|553.23|555.41|553.41|555.41|553.41|555.23|553.23|18
1607789070000|2020-12-12 16:04:30|555.4|553.4|555.47|553.47|555.49|553.49|555.4|553.4|9
1607789080000|2020-12-12 16:04:40|555.49|553.49|555.5|553.5|555.51|553.51|555.49|553.49|11
1607789090000|2020-12-12 16:04:50|555.51|553.51|555.52|553.52|555.53|553.53|555.49|553.49|7
1607789100000|2020-12-12 16:05:00|555.53|553.53|555.65|553.65|555.67|553.67|555.51|553.51|23
1607789110000|2020-12-12 16:05:10|555.67|553.67|555.69|553.69|555.7|553.7|555.67|553.67|8
1607789120000|2020-12-12 16:05:20|555.72|553.72|555.83|553.83|555.93|553.93|555.72|553.72|23
1607789130000|2020-12-12 16:05:30|555.82|553.82|555.9|553.9|556.01|554.01|555.78|553.78|30
1607789140000|2020-12-12 16:05:40|555.89|553.89|556.19|554.19|556.2|554.2|555.89|553.89|16
1607789150000|2020-12-12 16:05:50|556.18|554.18|556.21|554.21|556.21|554.21|556.12|554.12|21
1607789160000|2020-12-12 16:06:00|556.17|554.17|556.2|554.2|556.25|554.25|556.17|554.17|12
1607789170000|2020-12-12 16:06:10|556.23|554.23|556.3|554.3|556.31|554.31|556.21|554.21|10
1607789180000|2020-12-12 16:06:20|556.39|554.39|556.35|554.35|556.39|554.39|556.24|554.24|17
1607789190000|2020-12-12 16:06:30|556.27|554.27|556.38|554.38|556.38|554.38|556.26|554.26|26
1607789200000|2020-12-12 16:06:40|556.41|554.41|556.36|554.36|556.41|554.41|556.33|554.33|7
1607789210000|2020-12-12 16:06:50|556.4|554.4|556.39|554.39|556.4|554.4|556.39|554.39|2
1607789220000|2020-12-12 16:07:00|556.36|554.36|556.36|554.36|556.39|554.39|556.32|554.32|8
1607789230000|2020-12-12 16:07:10|556.39|554.39|556.4|554.4|556.41|554.41|556.36|554.36|9
1607789240000|2020-12-12 16:07:20|556.36|554.36|556.81|554.81|556.83|554.83|556.34|554.34|13
1607789250000|2020-12-12 16:07:30|556.79|554.79|556.76|554.76|556.82|554.82|556.76|554.76|17
1607789260000|2020-12-12 16:07:40|556.78|554.78|556.78|554.78|556.81|554.81|556.75|554.75|10
1607789270000|2020-12-12 16:07:50|556.79|554.79|556.78|554.78|556.8|554.8|556.78|554.78|6
1607789280000|2020-12-12 16:08:00|556.77|554.77|556.56|554.56|556.77|554.77|556.52|554.52|19
1607789290000|2020-12-12 16:08:10|556.55|554.55|556.51|554.51|556.56|554.56|556.48|554.48|14
1607789300000|2020-12-12 16:08:20|556.45|554.45|556.43|554.43|556.45|554.45|556.39|554.39|18
1607789310000|2020-12-12 16:08:30|556.41|554.41|556.23|554.23|556.43|554.43|556.2|554.2|19
1607789320000|2020-12-12 16:08:40|556.19|554.19|556.1|554.1|556.19|554.19|556.1|554.1|22
1607789330000|2020-12-12 16:08:50|556.08|554.08|555.91|553.91|556.08|554.08|555.9|553.9|18
1607789340000|2020-12-12 16:09:00|555.94|553.94|556.12|554.12|556.13|554.13|555.89|553.89|16
1607789350000|2020-12-12 16:09:10|556.11|554.11|556.12|554.12|556.14|554.14|556.1|554.1|18
1607789360000|2020-12-12 16:09:20|556.13|554.13|555.94|553.94|556.15|554.15|555.94|553.94|22
1607789370000|2020-12-12 16:09:30|555.93|553.93|555.86|553.86|555.93|553.93|555.84|553.84|16
1607789380000|2020-12-12 16:09:40|555.87|553.87|555.75|553.75|555.87|553.87|555.75|553.75|18
1607789390000|2020-12-12 16:09:50|555.74|553.74|555.83|553.83|555.83|553.83|555.72|553.72|16
1607789400000|2020-12-12 16:10:00|555.81|553.81|556.18|554.18|556.25|554.25|555.81|553.81|25
1607789410000|2020-12-12 16:10:10|556.19|554.19|556.16|554.16|556.2|554.2|556.15|554.15|22
1607789420000|2020-12-12 16:10:20|556.17|554.17|556.26|554.26|556.26|554.26|556.15|554.15|16
1607789430000|2020-12-12 16:10:30|556.27|554.27|556.25|554.25|556.28|554.28|556.25|554.25|5
1607789440000|2020-12-12 16:10:40|556.24|554.24|556.16|554.16|556.24|554.24|556.15|554.15|14
1607789450000|2020-12-12 16:10:50|556.14|554.14|556.06|554.06|556.14|554.14|556.06|554.06|5
1607789460000|2020-12-12 16:11:00|556.08|554.08|556.16|554.16|556.19|554.19|556.07|554.07|25
1607789470000|2020-12-12 16:11:10|556.17|554.17|556.17|554.17|556.18|554.18|556.17|554.17|11
1607789480000|2020-12-12 16:11:20|556.18|554.18|556.15|554.15|556.18|554.18|556.15|554.15|12
1607789490000|2020-12-12 16:11:30|556.16|554.16|556.13|554.13|556.17|554.17|556.13|554.13|13
1607789500000|2020-12-12 16:11:40|556.12|554.12|555.8|553.8|556.12|554.12|555.8|553.8|21
1607789510000|2020-12-12 16:11:50|555.78|553.78|555.83|553.83|555.83|553.83|555.77|553.77|16
1607789520000|2020-12-12 16:12:00|555.82|553.82|556.04|554.04|556.05|554.05|555.82|553.82|17
1607789530000|2020-12-12 16:12:10|556.05|554.05|555.94|553.94|556.05|554.05|555.94|553.94|26
1607789540000|2020-12-12 16:12:20|555.93|553.93|555.85|553.85|555.95|553.95|555.83|553.83|20
1607789550000|2020-12-12 16:12:30|555.86|553.86|555.52|553.52|555.86|553.86|555.52|553.52|24
1607789560000|2020-12-12 16:12:40|555.53|553.53|555.59|553.59|555.62|553.62|555.51|553.51|23
1607789570000|2020-12-12 16:12:50|555.62|553.62|555.66|553.66|555.67|553.67|555.57|553.57|16
1607789580000|2020-12-12 16:13:00|555.67|553.67|555.97|553.97|556.03|554.03|555.66|553.66|22
1607789590000|2020-12-12 16:13:10|555.98|553.98|555.92|553.92|555.98|553.98|555.9|553.9|19
1607789600000|2020-12-12 16:13:20|555.91|553.91|555.89|553.89|555.94|553.94|555.89|553.89|12
1607789610000|2020-12-12 16:13:30|555.87|553.87|555.85|553.85|555.88|553.88|555.84|553.84|8
1607789620000|2020-12-12 16:13:40|555.84|553.84|555.87|553.87|555.87|553.87|555.84|553.84|4
1607789630000|2020-12-12 16:13:50|555.88|553.88|556.04|554.04|556.05|554.05|555.88|553.88|22
1607789640000|2020-12-12 16:14:00|556.05|554.05|556.03|554.03|556.07|554.07|556.03|554.03|17
1607789650000|2020-12-12 16:14:10|556.04|554.04|556.04|554.04|556.06|554.06|556.04|554.04|3
1607789660000|2020-12-12 16:14:20|556.03|554.03|556.03|554.03|556.05|554.05|556.02|554.02|5
1607789670000|2020-12-12 16:14:30|556.02|554.02|556.26|554.26|556.31|554.31|556.02|554.02|11
1607789680000|2020-12-12 16:14:40|556.25|554.25|556.2|554.2|556.25|554.25|556.19|554.19|8
1607789690000|2020-12-12 16:14:50|556.22|554.22|556.18|554.18|556.24|554.24|556.18|554.18|11
1607789700000|2020-12-12 16:15:00|556.19|554.19|556.06|554.06|556.19|554.19|556.05|554.05|12
1607789710000|2020-12-12 16:15:10|556.08|554.08|556.05|554.05|556.12|554.12|556.02|554.02|18
1607789720000|2020-12-12 16:15:20|556.04|554.04|555.91|553.91|556.07|554.07|555.89|553.89|21
1607789730000|2020-12-12 16:15:30|555.9|553.9|555.91|553.91|555.91|553.91|555.88|553.88|11
1607789740000|2020-12-12 16:15:40|555.9|553.9|555.77|553.77|555.92|553.92|555.76|553.76|18
1607789750000|2020-12-12 16:15:50|555.76|553.76|555.73|553.73|555.77|553.77|555.73|553.73|6
1607789760000|2020-12-12 16:16:00|555.75|553.75|555.95|553.95|555.97|553.97|555.75|553.75|18
1607789770000|2020-12-12 16:16:10|555.94|553.94|555.93|553.93|555.94|553.94|555.91|553.91|12
1607789780000|2020-12-12 16:16:20|555.94|553.94|555.94|553.94|555.96|553.96|555.91|553.91|22
1607789790000|2020-12-12 16:16:30|555.93|553.93|555.86|553.86|555.93|553.93|555.85|553.85|18
1607789800000|2020-12-12 16:16:40|555.89|553.89|555.88|553.88|555.9|553.9|555.86|553.86|30
1607789810000|2020-12-12 16:16:50|555.89|553.89|556.04|554.04|556.04|554.04|555.87|553.87|18
1607789820000|2020-12-12 16:17:00|556.03|554.03|556.05|554.05|556.08|554.08|556|554|22
1607789830000|2020-12-12 16:17:10|556.07|554.07|556.04|554.04|556.08|554.08|556.04|554.04|7
1607789840000|2020-12-12 16:17:20|556.05|554.05|556.02|554.02|556.08|554.08|556.01|554.01|7
1607789850000|2020-12-12 16:17:30|556.05|554.05|556|554|556.05|554.05|556|554|3
1607789860000|2020-12-12 16:17:40|556.02|554.02|556.2|554.2|556.24|554.24|556.02|554.02|15
1607789870000|2020-12-12 16:17:50|556.19|554.19|556.17|554.17|556.21|554.21|556.15|554.15|13
1607789880000|2020-12-12 16:18:00|556.15|554.15|555.96|553.96|556.19|554.19|555.96|553.96|11
1607789890000|2020-12-12 16:18:10|555.98|553.98|556.08|554.08|556.11|554.11|555.95|553.95|12
1607789900000|2020-12-12 16:18:20|556.09|554.09|556.08|554.08|556.14|554.14|556.08|554.08|18
1607789910000|2020-12-12 16:18:30|556.09|554.09|556.15|554.15|556.15|554.15|556.07|554.07|19
1607789920000|2020-12-12 16:18:40|556.16|554.16|556.13|554.13|556.17|554.17|556.05|554.05|31
1607789930000|2020-12-12 16:18:50|556.06|554.06|556.06|554.06|556.14|554.14|556|554|27
1607789940000|2020-12-12 16:19:00|556.07|554.07|556.05|554.05|556.13|554.13|556.01|554.01|19
1607789950000|2020-12-12 16:19:10|556.07|554.07|556.01|554.01|556.09|554.09|556.01|554.01|20
1607789960000|2020-12-12 16:19:20|556|554|556.01|554.01|556.1|554.1|556|554|13
1607789970000|2020-12-12 16:19:30|556.05|554.05|556.08|554.08|556.1|554.1|556.01|554.01|12
1607789980000|2020-12-12 16:19:40|556.07|554.07|556.11|554.11|556.11|554.11|556.05|554.05|15
1607789990000|2020-12-12 16:19:50|556.12|554.12|556.09|554.09|556.12|554.12|556.08|554.08|18
1607790000000|2020-12-12 16:20:00|556.1|554.1|556.08|554.08|556.12|554.12|556.05|554.05|20
1607790010000|2020-12-12 16:20:10|556.09|554.09|556.1|554.1|556.11|554.11|556.05|554.05|19
1607790020000|2020-12-12 16:20:20|556.09|554.09|556.11|554.11|556.11|554.11|556.08|554.08|17
1607790030000|2020-12-12 16:20:30|556.1|554.1|556.1|554.1|556.11|554.11|556.08|554.08|15
1607790040000|2020-12-12 16:20:40|556.09|554.09|556.11|554.11|556.11|554.11|556.09|554.09|13
1607790050000|2020-12-12 16:20:50|556.1|554.1|555.94|553.94|556.11|554.11|555.93|553.93|23
1607790060000|2020-12-12 16:21:00|555.95|553.95|555.85|553.85|556.06|554.06|555.8|553.8|14
1607790070000|2020-12-12 16:21:10|555.86|553.86|555.82|553.82|555.86|553.86|555.82|553.82|7
1607790080000|2020-12-12 16:21:20|555.84|553.84|555.98|553.98|555.98|553.98|555.84|553.84|13
1607790090000|2020-12-12 16:21:30|555.97|553.97|556.03|554.03|556.03|554.03|555.97|553.97|14
1607790100000|2020-12-12 16:21:40|556.02|554.02|556.12|554.12|556.13|554.13|556.01|554.01|13
1607790110000|2020-12-12 16:21:50|556.11|554.11|556.28|554.28|556.28|554.28|556.11|554.11|11
1607790120000|2020-12-12 16:22:00|556.3|554.3|556.38|554.38|556.39|554.39|556.3|554.3|15
1607790130000|2020-12-12 16:22:10|556.37|554.37|556.43|554.43|556.44|554.44|556.37|554.37|6
1607790140000|2020-12-12 16:22:20|556.41|554.41|556.4|554.4|556.44|554.44|556.37|554.37|17
1607790150000|2020-12-12 16:22:30|556.47|554.47|556.5|554.5|556.51|554.51|556.44|554.44|7
1607790160000|2020-12-12 16:22:40|556.49|554.49|556.47|554.47|556.5|554.5|556.46|554.46|9
1607790170000|2020-12-12 16:22:50|556.46|554.46|556.45|554.45|556.47|554.47|556.43|554.43|9
1607790180000|2020-12-12 16:23:00|556.44|554.44|556.49|554.49|556.56|554.56|556.44|554.44|9
1607790190000|2020-12-12 16:23:10|556.46|554.46|556.47|554.47|556.49|554.49|556.46|554.46|6
1607790200000|2020-12-12 16:23:20|556.46|554.46|556.52|554.52|556.53|554.53|556.46|554.46|7
1607790210000|2020-12-12 16:23:30|556.51|554.51|556.53|554.53|556.54|554.54|556.51|554.51|4
1607790220000|2020-12-12 16:23:40|556.56|554.56|556.58|554.58|556.73|554.73|556.56|554.56|25
1607790230000|2020-12-12 16:23:50|556.59|554.59|556.57|554.57|556.59|554.59|556.51|554.51|10
1607790240000|2020-12-12 16:24:00|556.59|554.59|556.59|554.59|556.61|554.61|556.56|554.56|12
1607790250000|2020-12-12 16:24:10|556.58|554.58|556.58|554.58|556.59|554.59|556.58|554.58|9
1607790260000|2020-12-12 16:24:20|556.6|554.6|556.57|554.57|556.61|554.61|556.57|554.57|6
1607790270000|2020-12-12 16:24:30|556.58|554.58|556.56|554.56|556.58|554.58|556.56|554.56|11
1607790280000|2020-12-12 16:24:40|556.58|554.58|556.31|554.31|556.59|554.59|556.31|554.31|20
1607790290000|2020-12-12 16:24:50|556.32|554.32|556.29|554.29|556.34|554.34|556.24|554.24|12
1607790300000|2020-12-12 16:25:00|556.26|554.26|556.1|554.1|556.26|554.26|556.1|554.1|20
1607790310000|2020-12-12 16:25:10|556.12|554.12|556.03|554.03|556.12|554.12|556.03|554.03|17
1607790320000|2020-12-12 16:25:20|556.02|554.02|556.01|554.01|556.03|554.03|555.94|553.94|16
1607790330000|2020-12-12 16:25:30|556|554|555.96|553.96|556|554|555.95|553.95|16
1607790340000|2020-12-12 16:25:40|555.97|553.97|555.86|553.86|555.97|553.97|555.86|553.86|7
1607790350000|2020-12-12 16:25:50|555.9|553.9|555.87|553.87|555.91|553.91|555.86|553.86|17
1607790360000|2020-12-12 16:26:00|555.86|553.86|555.65|553.65|555.86|553.86|555.65|553.65|24
1607790370000|2020-12-12 16:26:10|555.66|553.66|555.38|553.38|555.66|553.66|555.37|553.37|21
1607790380000|2020-12-12 16:26:20|555.39|553.39|555.28|553.28|555.39|553.39|555.27|553.27|19
1607790390000|2020-12-12 16:26:30|555.29|553.29|555.29|553.29|555.31|553.31|555.26|553.26|16
1607790400000|2020-12-12 16:26:40|555.31|553.31|555.61|553.61|555.61|553.61|555.31|553.31|14
1607790410000|2020-12-12 16:26:50|555.62|553.62|555.64|553.64|555.72|553.72|555.58|553.58|23
1607790420000|2020-12-12 16:27:00|555.63|553.63|555.76|553.76|555.77|553.77|555.62|553.62|18
1607790430000|2020-12-12 16:27:10|555.75|553.75|555.72|553.72|555.75|553.75|555.7|553.7|12
1607790440000|2020-12-12 16:27:20|555.73|553.73|555.73|553.73|555.74|553.74|555.72|553.72|12
1607790450000|2020-12-12 16:27:30|555.74|553.74|555.63|553.63|555.75|553.75|555.6|553.6|21
1607790460000|2020-12-12 16:27:40|555.65|553.65|555.64|553.64|555.65|553.65|555.63|553.63|6
1607790470000|2020-12-12 16:27:50|555.63|553.63|555.64|553.64|555.64|553.64|555.63|553.63|12
1607790480000|2020-12-12 16:28:00|555.63|553.63|555.67|553.67|555.67|553.67|555.63|553.63|16
1607790490000|2020-12-12 16:28:10|555.65|553.65|555.45|553.45|555.65|553.65|555.44|553.44|11
1607790500000|2020-12-12 16:28:20|555.44|553.44|555.5|553.5|555.5|553.5|555.43|553.43|16
1607790510000|2020-12-12 16:28:30|555.51|553.51|555.56|553.56|555.56|553.56|555.51|553.51|11
1607790520000|2020-12-12 16:28:40|555.57|553.57|555.7|553.7|555.71|553.71|555.55|553.55|19
1607790530000|2020-12-12 16:28:50|555.71|553.71|555.79|553.79|555.79|553.79|555.7|553.7|13
1607790540000|2020-12-12 16:29:00|555.78|553.78|555.85|553.85|555.87|553.87|555.76|553.76|17
1607790550000|2020-12-12 16:29:10|555.86|553.86|555.91|553.91|555.94|553.94|555.86|553.86|11
1607790560000|2020-12-12 16:29:20|555.9|553.9|556.01|554.01|556.04|554.04|555.9|553.9|25
1607790570000|2020-12-12 16:29:30|555.98|553.98|555.95|553.95|556|554|555.95|553.95|16
1607790580000|2020-12-12 16:29:40|555.97|553.97|555.96|553.96|555.97|553.97|555.94|553.94|17
1607790590000|2020-12-12 16:29:50|555.97|553.97|556.05|554.05|556.08|554.08|555.97|553.97|12
1607790600000|2020-12-12 16:30:00|556.06|554.06|556.07|554.07|556.08|554.08|556.05|554.05|11
1607790610000|2020-12-12 16:30:10|556.09|554.09|556.11|554.11|556.16|554.16|556.07|554.07|18
1607790620000|2020-12-12 16:30:20|556.12|554.12|556.16|554.16|556.17|554.17|556.1|554.1|13
1607790630000|2020-12-12 16:30:30|556.17|554.17|556.16|554.16|556.17|554.17|556.16|554.16|2
1607790640000|2020-12-12 16:30:40|556.17|554.17|556.16|554.16|556.2|554.2|556.16|554.16|17
1607790650000|2020-12-12 16:30:50|556.25|554.25|556.25|554.25|556.34|554.34|556.25|554.25|21
1607790660000|2020-12-12 16:31:00|556.26|554.26|556.27|554.27|556.27|554.27|556.21|554.21|16
1607790670000|2020-12-12 16:31:10|556.26|554.26|556.19|554.19|556.28|554.28|556.19|554.19|20
1607790680000|2020-12-12 16:31:20|556.18|554.18|556.11|554.11|556.19|554.19|556.11|554.11|18
1607790690000|2020-12-12 16:31:30|556.13|554.13|556.11|554.11|556.14|554.14|556.11|554.11|14
1607790700000|2020-12-12 16:31:40|556.12|554.12|556.15|554.15|556.16|554.16|556.11|554.11|13
1607790710000|2020-12-12 16:31:50|556.16|554.16|556.15|554.15|556.16|554.16|556.15|554.15|2
1607790720000|2020-12-12 16:32:00|556.16|554.16|556.16|554.16|556.16|554.16|556.16|554.16|1
1607790730000|2020-12-12 16:32:10|556.14|554.14|556.2|554.2|556.2|554.2|556.14|554.14|13
1607790740000|2020-12-12 16:32:20|556.19|554.19|556.16|554.16|556.19|554.19|556.15|554.15|5
1607790750000|2020-12-12 16:32:30|556.15|554.15|556.16|554.16|556.16|554.16|556.15|554.15|2
1607790760000|2020-12-12 16:32:40|556.14|554.14|556.16|554.16|556.16|554.16|556.14|554.14|5
1607790770000|2020-12-12 16:32:50|556.15|554.15|556.16|554.16|556.16|554.16|556.15|554.15|6
1607790780000|2020-12-12 16:33:00|556.17|554.17|556.23|554.23|556.24|554.24|556.17|554.17|12
1607790800000|2020-12-12 16:33:20|556.25|554.25|556.19|554.19|556.25|554.25|556.19|554.19|5
1607790810000|2020-12-12 16:33:30|556.18|554.18|556.18|554.18|556.19|554.19|556.16|554.16|12
1607790820000|2020-12-12 16:33:40|556.17|554.17|556.17|554.17|556.17|554.17|556.17|554.17|1
1607790830000|2020-12-12 16:33:50|556.18|554.18|556.17|554.17|556.18|554.18|556.17|554.17|4
1607790850000|2020-12-12 16:34:10|556.15|554.15|556.15|554.15|556.15|554.15|556.15|554.15|1
1607790870000|2020-12-12 16:34:30|556.14|554.14|556.24|554.24|556.25|554.25|556.13|554.13|15
1607790880000|2020-12-12 16:34:40|556.23|554.23|556.21|554.21|556.23|554.23|556.17|554.17|8
1607790890000|2020-12-12 16:34:50|556.18|554.18|556.17|554.17|556.21|554.21|556.17|554.17|7
1607790900000|2020-12-12 16:35:00|556.2|554.2|556.2|554.2|556.21|554.21|556.19|554.19|11
1607790920000|2020-12-12 16:35:20|556.22|554.22|556.22|554.22|556.23|554.23|556.22|554.22|9
1607790930000|2020-12-12 16:35:30|556.21|554.21|556.21|554.21|556.21|554.21|556.21|554.21|1
1607790950000|2020-12-12 16:35:50|556.22|554.22|556.22|554.22|556.22|554.22|556.22|554.22|1
1607790960000|2020-12-12 16:36:00|556.24|554.24|556.28|554.28|556.28|554.28|556.23|554.23|9
1607790970000|2020-12-12 16:36:10|556.27|554.27|556.26|554.26|556.28|554.28|556.26|554.26|5
1607790980000|2020-12-12 16:36:20|556.27|554.27|556.27|554.27|556.27|554.27|556.26|554.26|3
1607790990000|2020-12-12 16:36:30|556.26|554.26|556.25|554.25|556.26|554.26|556.23|554.23|9
1607791000000|2020-12-12 16:36:40|556.26|554.26|556.27|554.27|556.27|554.27|556.26|554.26|2
1607791010000|2020-12-12 16:36:50|556.28|554.28|556.27|554.27|556.28|554.28|556.26|554.26|11
1607791020000|2020-12-12 16:37:00|556.28|554.28|556.28|554.28|556.29|554.29|556.25|554.25|15
1607791030000|2020-12-12 16:37:10|556.27|554.27|556.36|554.36|556.36|554.36|556.27|554.27|16
1607791040000|2020-12-12 16:37:20|556.4|554.4|556.39|554.39|556.43|554.43|556.39|554.39|11
1607791050000|2020-12-12 16:37:30|556.38|554.38|556.34|554.34|556.38|554.38|556.33|554.33|5
1607791060000|2020-12-12 16:37:40|556.36|554.36|556.36|554.36|556.36|554.36|556.35|554.35|3
1607791070000|2020-12-12 16:37:50|556.38|554.38|556.37|554.37|556.38|554.38|556.37|554.37|2
1607791080000|2020-12-12 16:38:00|556.38|554.38|556.37|554.37|556.38|554.38|556.35|554.35|6
1607791090000|2020-12-12 16:38:10|556.39|554.39|556.42|554.42|556.42|554.42|556.39|554.39|11
1607791100000|2020-12-12 16:38:20|556.41|554.41|556.41|554.41|556.42|554.42|556.41|554.41|3
1607791110000|2020-12-12 16:38:30|556.42|554.42|556.42|554.42|556.42|554.42|556.41|554.41|3
1607791120000|2020-12-12 16:38:40|556.41|554.41|556.42|554.42|556.43|554.43|556.41|554.41|6
1607791130000|2020-12-12 16:38:50|556.43|554.43|556.46|554.46|556.48|554.48|556.42|554.42|17
1607791140000|2020-12-12 16:39:00|556.44|554.44|556.42|554.42|556.44|554.44|556.41|554.41|8
1607791150000|2020-12-12 16:39:10|556.44|554.44|556.42|554.42|556.44|554.44|556.4|554.4|4
1607791160000|2020-12-12 16:39:20|556.43|554.43|556.46|554.46|556.46|554.46|556.42|554.42|9
1607791170000|2020-12-12 16:39:30|556.45|554.45|556.39|554.39|556.45|554.45|556.37|554.37|12
1607791180000|2020-12-12 16:39:40|556.4|554.4|556.36|554.36|556.4|554.4|556.33|554.33|8
1607791190000|2020-12-12 16:39:50|556.37|554.37|556.35|554.35|556.37|554.37|556.35|554.35|5
1607791200000|2020-12-12 16:40:00|556.37|554.37|556.36|554.36|556.38|554.38|556.36|554.36|14
1607791210000|2020-12-12 16:40:10|556.37|554.37|556.37|554.37|556.39|554.39|556.36|554.36|11
1607791220000|2020-12-12 16:40:20|556.36|554.36|556.36|554.36|556.39|554.39|556.36|554.36|15
1607791230000|2020-12-12 16:40:30|556.37|554.37|556.38|554.38|556.38|554.38|556.36|554.36|10
1607791240000|2020-12-12 16:40:40|556.37|554.37|556.33|554.33|556.37|554.37|556.28|554.28|15
1607791250000|2020-12-12 16:40:50|556.34|554.34|556.28|554.28|556.34|554.34|556.27|554.27|9
1607791260000|2020-12-12 16:41:00|556.29|554.29|556.24|554.24|556.29|554.29|556.24|554.24|7
1607791270000|2020-12-12 16:41:10|556.25|554.25|556.07|554.07|556.25|554.25|556.07|554.07|7
1607791280000|2020-12-12 16:41:20|556.01|554.01|556.07|554.07|556.07|554.07|556.01|554.01|11
1607791290000|2020-12-12 16:41:30|556.08|554.08|555.84|553.84|556.08|554.08|555.84|553.84|14
1607791300000|2020-12-12 16:41:40|555.81|553.81|555.79|553.79|555.81|553.81|555.78|553.78|16
1607791310000|2020-12-12 16:41:50|555.8|553.8|555.78|553.78|555.84|553.84|555.78|553.78|14
1607791320000|2020-12-12 16:42:00|555.77|553.77|555.85|553.85|555.85|553.85|555.77|553.77|7
1607791330000|2020-12-12 16:42:10|555.86|553.86|555.91|553.91|555.98|553.98|555.85|553.85|19
1607791340000|2020-12-12 16:42:20|555.9|553.9|555.88|553.88|555.9|553.9|555.86|553.86|15
1607791350000|2020-12-12 16:42:30|555.87|553.87|555.86|553.86|555.88|553.88|555.82|553.82|14
1607791360000|2020-12-12 16:42:40|555.87|553.87|555.81|553.81|555.87|553.87|555.81|553.81|10
1607791370000|2020-12-12 16:42:50|555.79|553.79|555.74|553.74|555.79|553.79|555.7|553.7|15
1607791380000|2020-12-12 16:43:00|555.76|553.76|555.87|553.87|555.89|553.89|555.74|553.74|23
1607791390000|2020-12-12 16:43:10|555.88|553.88|555.9|553.9|555.91|553.91|555.88|553.88|5
1607791400000|2020-12-12 16:43:20|555.91|553.91|555.9|553.9|555.91|553.91|555.88|553.88|16
1607791410000|2020-12-12 16:43:30|555.91|553.91|555.92|553.92|555.95|553.95|555.91|553.91|14
1607791420000|2020-12-12 16:43:40|555.93|553.93|555.93|553.93|555.94|553.94|555.92|553.92|13
1607791430000|2020-12-12 16:43:50|555.92|553.92|555.74|553.74|555.93|553.93|555.74|553.74|24
1607791440000|2020-12-12 16:44:00|555.75|553.75|555.71|553.71|555.76|553.76|555.69|553.69|21
1607791450000|2020-12-12 16:44:10|555.72|553.72|555.75|553.75|555.75|553.75|555.69|553.69|17
1607791460000|2020-12-12 16:44:20|555.72|553.72|555.67|553.67|555.74|553.74|555.67|553.67|14
1607791470000|2020-12-12 16:44:30|555.68|553.68|555.63|553.63|555.69|553.69|555.63|553.63|14
1607791480000|2020-12-12 16:44:40|555.62|553.62|555.53|553.53|555.63|553.63|555.53|553.53|10
1607791490000|2020-12-12 16:44:50|555.52|553.52|555.4|553.4|555.52|553.52|555.39|553.39|17
1607791500000|2020-12-12 16:45:00|555.37|553.37|555.41|553.41|555.43|553.43|555.37|553.37|27
1607791510000|2020-12-12 16:45:10|555.43|553.43|555.35|553.35|555.44|553.44|555.32|553.32|19
1607791520000|2020-12-12 16:45:20|555.34|553.34|555.33|553.33|555.35|553.35|555.32|553.32|7
1607791530000|2020-12-12 16:45:30|555.32|553.32|555.32|553.32|555.32|553.32|555.31|553.31|9
1607791540000|2020-12-12 16:45:40|555.31|553.31|555.05|553.05|555.32|553.32|555.03|553.03|17
1607791550000|2020-12-12 16:45:50|555.04|553.04|554.85|552.85|555.04|553.04|554.85|552.85|16
1607791560000|2020-12-12 16:46:00|554.86|552.86|554.78|552.78|554.86|552.86|554.78|552.78|17
1607791570000|2020-12-12 16:46:10|554.77|552.77|554.77|552.77|554.78|552.78|554.76|552.76|5
1607791580000|2020-12-12 16:46:20|554.78|552.78|554.77|552.77|554.86|552.86|554.76|552.76|16
1607791590000|2020-12-12 16:46:30|554.78|552.78|554.65|552.65|554.8|552.8|554.64|552.64|14
1607791600000|2020-12-12 16:46:40|554.64|552.64|554.66|552.66|554.66|552.66|554.62|552.62|15
1607791610000|2020-12-12 16:46:50|554.67|552.67|554.47|552.47|554.67|552.67|554.47|552.47|17
1607791620000|2020-12-12 16:47:00|554.44|552.44|554.48|552.48|554.48|552.48|554.36|552.36|21
1607791630000|2020-12-12 16:47:10|554.46|552.46|554.52|552.52|554.53|552.53|554.46|552.46|14
1607791640000|2020-12-12 16:47:20|554.53|552.53|554.39|552.39|554.53|552.53|554.39|552.39|10
1607791650000|2020-12-12 16:47:30|554.37|552.37|554.33|552.33|554.37|552.37|554.33|552.33|7
1607791660000|2020-12-12 16:47:40|554.34|552.34|554.32|552.32|554.34|552.34|554.3|552.3|10
1607791670000|2020-12-12 16:47:50|554.34|552.34|554.3|552.3|554.34|552.34|554.29|552.29|8
1607791680000|2020-12-12 16:48:00|554.31|552.31|554.63|552.63|554.63|552.63|554.29|552.29|19
1607791690000|2020-12-12 16:48:10|554.65|552.65|554.65|552.65|554.69|552.69|554.63|552.63|17
1607791700000|2020-12-12 16:48:20|554.64|552.64|554.65|552.65|554.66|552.66|554.62|552.62|22
1607791710000|2020-12-12 16:48:30|554.63|552.63|554.7|552.7|554.7|552.7|554.63|552.63|5
1607791720000|2020-12-12 16:48:40|554.73|552.73|554.72|552.72|554.73|552.73|554.72|552.72|4
1607791730000|2020-12-12 16:48:50|554.82|552.82|554.82|552.82|554.82|552.82|554.82|552.82|1
1607791740000|2020-12-12 16:49:00|554.8|552.8|554.84|552.84|554.84|552.84|554.8|552.8|8
1607791750000|2020-12-12 16:49:10|554.85|552.85|554.85|552.85|554.85|552.85|554.85|552.85|1
1607791760000|2020-12-12 16:49:20|554.86|552.86|554.87|552.87|554.87|552.87|554.86|552.86|2
1607791770000|2020-12-12 16:49:30|554.85|552.85|554.68|552.68|554.85|552.85|554.68|552.68|7
1607791780000|2020-12-12 16:49:40|554.67|552.67|554.68|552.68|554.69|552.69|554.66|552.66|16
1607791790000|2020-12-12 16:49:50|554.59|552.59|554.18|552.18|554.59|552.59|554.17|552.17|30
1607791800000|2020-12-12 16:50:00|554.04|552.04|554.09|552.09|554.09|552.09|554.04|552.04|11
1607791810000|2020-12-12 16:50:10|554.05|552.05|553.96|551.96|554.09|552.09|553.95|551.95|13
1607791820000|2020-12-12 16:50:20|554.03|552.03|553.87|551.87|554.03|552.03|553.87|551.87|14
1607791830000|2020-12-12 16:50:30|553.86|551.86|553.89|551.89|553.95|551.95|553.85|551.85|16
1607791840000|2020-12-12 16:50:40|553.9|551.9|554.2|552.2|554.21|552.21|553.89|551.89|22
1607791850000|2020-12-12 16:50:50|554.21|552.21|554.16|552.16|554.25|552.25|554.15|552.15|23
1607791860000|2020-12-12 16:51:00|554.14|552.14|554.04|552.04|554.18|552.18|554.04|552.04|21
1607791870000|2020-12-12 16:51:10|554.06|552.06|554.01|552.01|554.07|552.07|554|552|13
1607791880000|2020-12-12 16:51:20|553.99|551.99|553.92|551.92|554.02|552.02|553.92|551.92|19
1607791890000|2020-12-12 16:51:30|553.91|551.91|553.98|551.98|553.99|551.99|553.91|551.91|12
1607791900000|2020-12-12 16:51:40|553.99|551.99|554.03|552.03|554.03|552.03|553.99|551.99|9
1607791910000|2020-12-12 16:51:50|554.1|552.1|554.21|552.21|554.21|552.21|554.1|552.1|13
1607791920000|2020-12-12 16:52:00|554.2|552.2|554.15|552.15|554.21|552.21|554.15|552.15|7
1607791930000|2020-12-12 16:52:10|554.13|552.13|553.99|551.99|554.13|552.13|553.99|551.99|8
1607791940000|2020-12-12 16:52:20|553.97|551.97|553.97|551.97|553.98|551.98|553.88|551.88|10
1607791950000|2020-12-12 16:52:30|553.96|551.96|553.98|551.98|553.98|551.98|553.96|551.96|9
1607791960000|2020-12-12 16:52:40|553.99|551.99|554.01|552.01|554.02|552.02|553.99|551.99|4
1607791970000|2020-12-12 16:52:50|554.02|552.02|554.03|552.03|554.03|552.03|554.02|552.02|2
1607791980000|2020-12-12 16:53:00|554.07|552.07|554.1|552.1|554.1|552.1|554.07|552.07|5
1607791990000|2020-12-12 16:53:10|554.09|552.09|554.09|552.09|554.09|552.09|554.09|552.09|1
1607792000000|2020-12-12 16:53:20|554.1|552.1|554.1|552.1|554.1|552.1|554.1|552.1|1
1607792020000|2020-12-12 16:53:40|554.09|552.09|554.1|552.1|554.1|552.1|554.08|552.08|4
1607792030000|2020-12-12 16:53:50|554.09|552.09|554.09|552.09|554.1|552.1|554.09|552.09|5
1607792040000|2020-12-12 16:54:00|554.1|552.1|554.11|552.11|554.11|552.11|554.09|552.09|4
1607792050000|2020-12-12 16:54:10|554.09|552.09|554|552|554.09|552.09|554|552|7
1607792060000|2020-12-12 16:54:20|554.01|552.01|554.06|552.06|554.07|552.07|554.01|552.01|8
1607792070000|2020-12-12 16:54:30|554.07|552.07|554.07|552.07|554.07|552.07|554.07|552.07|1
1607792080000|2020-12-12 16:54:40|554.08|552.08|554.08|552.08|554.08|552.08|554.08|552.08|1
1607792090000|2020-12-12 16:54:50|554.07|552.07|554.07|552.07|554.07|552.07|554.07|552.07|1
1607792100000|2020-12-12 16:55:00|554.08|552.08|554.34|552.34|554.34|552.34|554.08|552.08|19
1607792110000|2020-12-12 16:55:10|554.38|552.38|554.42|552.42|554.42|552.42|554.38|552.38|4
1607792120000|2020-12-12 16:55:20|554.41|552.41|554.55|552.55|554.55|552.55|554.41|552.41|14
1607792130000|2020-12-12 16:55:30|554.58|552.58|554.84|552.84|554.85|552.85|554.58|552.58|17
1607792140000|2020-12-12 16:55:40|554.83|552.83|554.75|552.75|554.84|552.84|554.75|552.75|11
1607792150000|2020-12-12 16:55:50|554.74|552.74|554.62|552.62|554.74|552.74|554.62|552.62|19
1607792160000|2020-12-12 16:56:00|554.64|552.64|554.72|552.72|554.72|552.72|554.64|552.64|20
1607792170000|2020-12-12 16:56:10|554.71|552.71|554.72|552.72|554.73|552.73|554.71|552.71|18
1607792180000|2020-12-12 16:56:20|554.71|552.71|554.72|552.72|554.74|552.74|554.71|552.71|20
1607792190000|2020-12-12 16:56:30|554.71|552.71|554.76|552.76|554.76|552.76|554.7|552.7|20
1607792200000|2020-12-12 16:56:40|554.77|552.77|554.74|552.74|554.77|552.77|554.74|552.74|14
1607792210000|2020-12-12 16:56:50|554.75|552.75|554.75|552.75|554.76|552.76|554.74|552.74|5
1607792220000|2020-12-12 16:57:00|554.76|552.76|554.59|552.59|554.76|552.76|554.58|552.58|20
1607792230000|2020-12-12 16:57:10|554.53|552.53|554.55|552.55|554.56|552.56|554.53|552.53|9
1607792240000|2020-12-12 16:57:20|554.53|552.53|554.51|552.51|554.54|552.54|554.51|552.51|4
1607792250000|2020-12-12 16:57:30|554.53|552.53|554.51|552.51|554.53|552.53|554.5|552.5|7
1607792260000|2020-12-12 16:57:40|554.5|552.5|554.5|552.5|554.51|552.51|554.5|552.5|5
1607792270000|2020-12-12 16:57:50|554.48|552.48|554.34|552.34|554.48|552.48|554.34|552.34|20
1607792280000|2020-12-12 16:58:00|554.35|552.35|554.3|552.3|554.35|552.35|554.3|552.3|17
1607792290000|2020-12-12 16:58:10|554.29|552.29|554.28|552.28|554.3|552.3|554.28|552.28|10
1607792300000|2020-12-12 16:58:20|554.29|552.29|554.21|552.21|554.29|552.29|554.21|552.21|22
1607792310000|2020-12-12 16:58:30|554.24|552.24|554.15|552.15|554.24|552.24|554.13|552.13|17
1607792320000|2020-12-12 16:58:40|554.13|552.13|554.14|552.14|554.14|552.14|554.13|552.13|8
1607792330000|2020-12-12 16:58:50|554.15|552.15|554.28|552.28|554.28|552.28|554.15|552.15|11
1607792340000|2020-12-12 16:59:00|554.27|552.27|554.29|552.29|554.29|552.29|554.25|552.25|8
1607792350000|2020-12-12 16:59:10|554.32|552.32|554.36|552.36|554.36|552.36|554.31|552.31|6
1607792360000|2020-12-12 16:59:20|554.37|552.37|554.39|552.39|554.39|552.39|554.37|552.37|3
1607792370000|2020-12-12 16:59:30|554.38|552.38|554.38|552.38|554.39|552.39|554.38|552.38|3
1607792380000|2020-12-12 16:59:40|554.36|552.36|554.39|552.39|554.39|552.39|554.36|552.36|5
1607792400000|2020-12-12 17:00:00|554.42|552.42|554.44|552.44|554.44|552.44|554.41|552.41|6
1607792410000|2020-12-12 17:00:10|554.43|552.43|554.44|552.44|554.44|552.44|554.42|552.42|6
1607792420000|2020-12-12 17:00:20|554.46|552.46|554.54|552.54|554.54|552.54|554.46|552.46|10
1607792430000|2020-12-12 17:00:30|554.53|552.53|554.54|552.54|554.56|552.56|554.53|552.53|4
1607792460000|2020-12-12 17:01:00|554.57|552.57|554.57|552.57|554.58|552.58|554.57|552.57|3
1607792480000|2020-12-12 17:01:20|554.58|552.58|554.58|552.58|554.58|552.58|554.58|552.58|1
1607792490000|2020-12-12 17:01:30|554.59|552.59|554.57|552.57|554.59|552.59|554.57|552.57|5
1607792500000|2020-12-12 17:01:40|554.58|552.58|554.68|552.68|554.69|552.69|554.57|552.57|9
1607792510000|2020-12-12 17:01:50|554.69|552.69|554.72|552.72|554.72|552.72|554.69|552.69|4
1607792520000|2020-12-12 17:02:00|554.73|552.73|554.74|552.74|554.75|552.75|554.73|552.73|6
1607792530000|2020-12-12 17:02:10|554.75|552.75|554.85|552.85|554.85|552.85|554.75|552.75|12
1607792540000|2020-12-12 17:02:20|554.84|552.84|554.86|552.86|554.86|552.86|554.84|552.84|4
1607792560000|2020-12-12 17:02:40|554.85|552.85|554.86|552.86|554.86|552.86|554.85|552.85|4
1607792570000|2020-12-12 17:02:50|554.85|552.85|554.86|552.86|554.86|552.86|554.84|552.84|3
1607792580000|2020-12-12 17:03:00|554.85|552.85|554.86|552.86|554.86|552.86|554.85|552.85|2
1607792590000|2020-12-12 17:03:10|554.89|552.89|554.89|552.89|554.89|552.89|554.89|552.89|1
1607792600000|2020-12-12 17:03:20|554.88|552.88|554.9|552.9|554.9|552.9|554.88|552.88|3
1607792630000|2020-12-12 17:03:50|554.91|552.91|554.91|552.91|554.91|552.91|554.9|552.9|11
1607792640000|2020-12-12 17:04:00|554.9|552.9|554.91|552.91|554.91|552.91|554.89|552.89|10
1607792650000|2020-12-12 17:04:10|554.9|552.9|554.9|552.9|554.91|552.91|554.9|552.9|11
1607792660000|2020-12-12 17:04:20|554.91|552.91|554.9|552.9|554.92|552.92|554.89|552.89|8
1607792670000|2020-12-12 17:04:30|554.91|552.91|555.38|553.38|555.38|553.38|554.91|552.91|20
1607792680000|2020-12-12 17:04:40|555.36|553.36|555.3|553.3|555.41|553.41|555.28|553.28|25
1607792690000|2020-12-12 17:04:50|555.29|553.29|555.39|553.39|555.39|553.39|555.26|553.26|22
1607792700000|2020-12-12 17:05:00|555.37|553.37|555.24|553.24|555.4|553.4|555.24|553.24|20
1607792710000|2020-12-12 17:05:10|555.25|553.25|555|553|555.25|553.25|554.98|552.98|24
1607792720000|2020-12-12 17:05:20|554.99|552.99|554.96|552.96|555|553|554.93|552.93|21
1607792730000|2020-12-12 17:05:30|554.97|552.97|554.98|552.98|554.98|552.98|554.97|552.97|2
1607792740000|2020-12-12 17:05:40|554.96|552.96|554.95|552.95|554.98|552.98|554.94|552.94|5
1607792750000|2020-12-12 17:05:50|554.88|552.88|554.9|552.9|554.9|552.9|554.87|552.87|5
1607792760000|2020-12-12 17:06:00|554.93|552.93|555|553|555|553|554.93|552.93|18
1607792770000|2020-12-12 17:06:10|554.99|552.99|555.23|553.23|555.23|553.23|554.99|552.99|22
1607792780000|2020-12-12 17:06:20|555.25|553.25|555.32|553.32|555.33|553.33|555.19|553.19|20
1607792790000|2020-12-12 17:06:30|555.31|553.31|555.3|553.3|555.31|553.31|555.27|553.27|11
1607792800000|2020-12-12 17:06:40|555.31|553.31|555.38|553.38|555.38|553.38|555.3|553.3|10
1607792810000|2020-12-12 17:06:50|555.39|553.39|555.46|553.46|555.46|553.46|555.38|553.38|3
1607792820000|2020-12-12 17:07:00|555.44|553.44|555.44|553.44|555.47|553.47|555.41|553.41|8
1607792830000|2020-12-12 17:07:10|555.46|553.46|555.42|553.42|555.46|553.46|555.41|553.41|7
1607792840000|2020-12-12 17:07:20|555.43|553.43|555.17|553.17|555.43|553.43|555.16|553.16|14
1607792850000|2020-12-12 17:07:30|555.16|553.16|555.19|553.19|555.19|553.19|555.16|553.16|6
1607792860000|2020-12-12 17:07:40|555.16|553.16|554.97|552.97|555.16|553.16|554.97|552.97|14
1607792870000|2020-12-12 17:07:50|554.99|552.99|555.02|553.02|555.02|553.02|554.98|552.98|9
1607792880000|2020-12-12 17:08:00|555.01|553.01|554.97|552.97|555.03|553.03|554.97|552.97|5
1607792890000|2020-12-12 17:08:10|554.95|552.95|555.01|553.01|555.03|553.03|554.95|552.95|9
1607792900000|2020-12-12 17:08:20|555|553|554.96|552.96|555.01|553.01|554.92|552.92|13
1607792910000|2020-12-12 17:08:30|554.97|552.97|554.99|552.99|555.02|553.02|554.96|552.96|9
1607792920000|2020-12-12 17:08:40|555|553|555.01|553.01|555.02|553.02|555|553|9
1607792930000|2020-12-12 17:08:50|555|553|554.95|552.95|555.02|553.02|554.95|552.95|11
1607792940000|2020-12-12 17:09:00|554.96|552.96|554.95|552.95|554.96|552.96|554.95|552.95|4
1607792960000|2020-12-12 17:09:20|554.94|552.94|554.98|552.98|554.98|552.98|554.94|552.94|4
1607792970000|2020-12-12 17:09:30|554.96|552.96|554.97|552.97|554.98|552.98|554.96|552.96|3
1607792980000|2020-12-12 17:09:40|554.98|552.98|554.93|552.93|554.98|552.98|554.93|552.93|12
1607792990000|2020-12-12 17:09:50|554.94|552.94|554.88|552.88|554.94|552.94|554.86|552.86|11
1607793000000|2020-12-12 17:10:00|554.87|552.87|554.93|552.93|554.93|552.93|554.87|552.87|8
1607793010000|2020-12-12 17:10:10|554.91|552.91|554.9|552.9|554.93|552.93|554.9|552.9|4
1607793020000|2020-12-12 17:10:20|554.89|552.89|554.9|552.9|554.9|552.9|554.89|552.89|2
1607793030000|2020-12-12 17:10:30|554.89|552.89|554.96|552.96|554.97|552.97|554.89|552.89|12
1607793040000|2020-12-12 17:10:40|554.97|552.97|554.96|552.96|554.97|552.97|554.96|552.96|4
1607793050000|2020-12-12 17:10:50|554.95|552.95|554.96|552.96|554.96|552.96|554.95|552.95|2
1607793060000|2020-12-12 17:11:00|554.98|552.98|554.98|552.98|555|553|554.98|552.98|7
1607793070000|2020-12-12 17:11:10|554.99|552.99|554.99|552.99|554.99|552.99|554.98|552.98|7
1607793080000|2020-12-12 17:11:20|554.98|552.98|554.98|552.98|554.99|552.99|554.97|552.97|8
1607793090000|2020-12-12 17:11:30|554.97|552.97|554.96|552.96|554.97|552.97|554.96|552.96|2
1607793100000|2020-12-12 17:11:40|554.94|552.94|554.82|552.82|554.94|552.94|554.82|552.82|12
1607793110000|2020-12-12 17:11:50|554.81|552.81|554.6|552.6|554.82|552.82|554.6|552.6|22
1607793120000|2020-12-12 17:12:00|554.59|552.59|554.51|552.51|554.59|552.59|554.51|552.51|14
1607793130000|2020-12-12 17:12:10|554.49|552.49|554.52|552.52|554.53|552.53|554.49|552.49|9
1607793140000|2020-12-12 17:12:20|554.54|552.54|554.35|552.35|554.54|552.54|554.35|552.35|13
1607793150000|2020-12-12 17:12:30|554.36|552.36|554.36|552.36|554.36|552.36|554.34|552.34|5
1607793160000|2020-12-12 17:12:40|554.34|552.34|554.33|552.33|554.37|552.37|554.32|552.32|12
1607793170000|2020-12-12 17:12:50|554.31|552.31|554.3|552.3|554.33|552.33|554.28|552.28|18
1607793180000|2020-12-12 17:13:00|554.29|552.29|554.3|552.3|554.3|552.3|554.29|552.29|6
1607793190000|2020-12-12 17:13:10|554.29|552.29|554.26|552.26|554.3|552.3|554.25|552.25|8
1607793200000|2020-12-12 17:13:20|554.24|552.24|554.17|552.17|554.24|552.24|554.17|552.17|4
1607793210000|2020-12-12 17:13:30|554.18|552.18|554.02|552.02|554.18|552.18|554.02|552.02|10
1607793220000|2020-12-12 17:13:40|554.01|552.01|554.02|552.02|554.02|552.02|554.01|552.01|6
1607793230000|2020-12-12 17:13:50|554.01|552.01|554.04|552.04|554.04|552.04|554.01|552.01|11
1607793240000|2020-12-12 17:14:00|554.03|552.03|554.08|552.08|554.09|552.09|554.03|552.03|13
1607793250000|2020-12-12 17:14:10|554.09|552.09|554.01|552.01|554.09|552.09|554.01|552.01|11
1607793260000|2020-12-12 17:14:20|554|552|554|552|554.01|552.01|553.98|551.98|17
1607793270000|2020-12-12 17:14:30|554.01|552.01|554.02|552.02|554.03|552.03|554|552|16
1607793280000|2020-12-12 17:14:40|553.99|551.99|554.02|552.02|554.03|552.03|553.97|551.97|17
1607793290000|2020-12-12 17:14:50|554.03|552.03|553.9|551.9|554.03|552.03|553.9|551.9|21
1607793300000|2020-12-12 17:15:00|553.89|551.89|553.72|551.72|553.9|551.9|553.72|551.72|27
1607793310000|2020-12-12 17:15:10|553.73|551.73|553.56|551.56|553.8|551.8|553.56|551.56|20
1607793320000|2020-12-12 17:15:20|553.57|551.57|553.76|551.76|553.76|551.76|553.55|551.55|24
1607793330000|2020-12-12 17:15:30|553.79|551.79|553.78|551.78|553.82|551.82|553.78|551.78|10
1607793340000|2020-12-12 17:15:40|553.77|551.77|553.79|551.79|553.8|551.8|553.77|551.77|4
1607793350000|2020-12-12 17:15:50|553.81|551.81|553.77|551.77|553.94|551.94|553.77|551.77|14
1607793360000|2020-12-12 17:16:00|553.78|551.78|553.66|551.66|553.78|551.78|553.65|551.65|10
1607793370000|2020-12-12 17:16:10|553.65|551.65|553.61|551.61|553.65|551.65|553.6|551.6|3
1607793380000|2020-12-12 17:16:20|553.6|551.6|553.64|551.64|553.71|551.71|553.57|551.57|15
1607793390000|2020-12-12 17:16:30|553.65|551.65|553.65|551.65|553.68|551.68|553.64|551.64|20
1607793400000|2020-12-12 17:16:40|553.64|551.64|553.58|551.58|553.65|551.65|553.58|551.58|15
1607793410000|2020-12-12 17:16:50|553.59|551.59|553.59|551.59|553.61|551.61|553.58|551.58|11
1607793420000|2020-12-12 17:17:00|553.6|551.6|553.6|551.6|553.61|551.61|553.58|551.58|11
1607793430000|2020-12-12 17:17:10|553.61|551.61|553.62|551.62|553.66|551.66|553.59|551.59|14
1607793440000|2020-12-12 17:17:20|553.64|551.64|553.64|551.64|553.65|551.65|553.61|551.61|19
1607793450000|2020-12-12 17:17:30|553.62|551.62|553.62|551.62|553.67|551.67|553.6|551.6|16
1607793460000|2020-12-12 17:17:40|553.58|551.58|553.56|551.56|553.58|551.58|553.55|551.55|16
1607793470000|2020-12-12 17:17:50|553.55|551.55|553.53|551.53|553.56|551.56|553.53|551.53|7
1607793480000|2020-12-12 17:18:00|553.54|551.54|553.61|551.61|553.61|551.61|553.53|551.53|11
1607793490000|2020-12-12 17:18:10|553.59|551.59|553.59|551.59|553.63|551.63|553.59|551.59|13
1607793510000|2020-12-12 17:18:30|553.6|551.6|553.57|551.57|553.61|551.61|553.55|551.55|18
1607793520000|2020-12-12 17:18:40|553.58|551.58|553.58|551.58|553.58|551.58|553.57|551.57|5
1607793530000|2020-12-12 17:18:50|553.59|551.59|553.56|551.56|553.59|551.59|553.56|551.56|6
1607793540000|2020-12-12 17:19:00|553.57|551.57|553.57|551.57|553.57|551.57|553.56|551.56|13
1607793550000|2020-12-12 17:19:10|553.56|551.56|553.47|551.47|553.56|551.56|553.44|551.44|9
1607793560000|2020-12-12 17:19:20|553.48|551.48|553.38|551.38|553.48|551.48|553.37|551.37|18
1607793570000|2020-12-12 17:19:30|553.34|551.34|553.33|551.33|553.35|551.35|553.33|551.33|4
1607793580000|2020-12-12 17:19:40|553.32|551.32|553.33|551.33|553.34|551.34|553.32|551.32|4
1607793590000|2020-12-12 17:19:50|553.25|551.25|553.24|551.24|553.26|551.26|553.23|551.23|5
1607793600000|2020-12-12 17:20:00|553.2|551.2|553.19|551.19|553.21|551.21|553.17|551.17|11
1607793610000|2020-12-12 17:20:10|553.18|551.18|553.18|551.18|553.18|551.18|553.16|551.16|8
1607793620000|2020-12-12 17:20:20|553.19|551.19|553.19|551.19|553.21|551.21|553.18|551.18|14
1607793630000|2020-12-12 17:20:30|553.18|551.18|553.17|551.17|553.18|551.18|553.15|551.15|14
1607793640000|2020-12-12 17:20:40|553.18|551.18|553.18|551.18|553.18|551.18|553.17|551.17|7
1607793650000|2020-12-12 17:20:50|553.07|551.07|553.07|551.07|553.08|551.08|553.07|551.07|3
1607793660000|2020-12-12 17:21:00|553.06|551.06|553.05|551.05|553.06|551.06|553.05|551.05|2
1607793670000|2020-12-12 17:21:10|553.06|551.06|553.08|551.08|553.08|551.08|553.06|551.06|2
1607793680000|2020-12-12 17:21:20|553.07|551.07|553.18|551.18|553.19|551.19|553.07|551.07|14
1607793690000|2020-12-12 17:21:30|553.17|551.17|553.17|551.17|553.18|551.18|553.16|551.16|23
1607793700000|2020-12-12 17:21:40|553.03|551.03|553.08|551.08|553.08|551.08|553.02|551.02|14
1607793710000|2020-12-12 17:21:50|553.04|551.04|553.04|551.04|553.05|551.05|553.03|551.03|4
1607793720000|2020-12-12 17:22:00|553.05|551.05|553.04|551.04|553.05|551.05|553.04|551.04|4
1607793740000|2020-12-12 17:22:20|552.99|550.99|553.01|551.01|553.01|551.01|552.99|550.99|5
1607793760000|2020-12-12 17:22:40|553.02|551.02|553.02|551.02|553.02|551.02|553.02|551.02|1
1607793770000|2020-12-12 17:22:50|553.01|551.01|552.99|550.99|553.02|551.02|552.98|550.98|9
1607793780000|2020-12-12 17:23:00|552.98|550.98|552.99|550.99|552.99|550.99|552.98|550.98|6
1607793790000|2020-12-12 17:23:10|552.97|550.97|552.98|550.98|552.99|550.99|552.97|550.97|9
1607793800000|2020-12-12 17:23:20|552.99|550.99|553|551|553|551|552.93|550.93|12
1607793810000|2020-12-12 17:23:30|552.99|550.99|553|551|553.02|551.02|552.99|550.99|5
1607793820000|2020-12-12 17:23:40|552.99|550.99|552.98|550.98|553.01|551.01|552.98|550.98|12
1607793830000|2020-12-12 17:23:50|552.99|550.99|552.99|550.99|552.99|550.99|552.99|550.99|1
1607793840000|2020-12-12 17:24:00|553.02|551.02|553|551|553.02|551.02|553|551|2
1607793850000|2020-12-12 17:24:10|552.99|550.99|552.99|550.99|552.99|550.99|552.99|550.99|1
1607793860000|2020-12-12 17:24:20|553|551|553.13|551.13|553.16|551.16|553|551|9
1607793870000|2020-12-12 17:24:30|553.15|551.15|553.09|551.09|553.15|551.15|553.09|551.09|6
1607793890000|2020-12-12 17:24:50|553.1|551.1|553.09|551.09|553.11|551.11|553.08|551.08|9
1607793900000|2020-12-12 17:25:00|553.08|551.08|553.07|551.07|553.08|551.08|553.06|551.06|4
1607793910000|2020-12-12 17:25:10|553.06|551.06|553.06|551.06|553.07|551.07|553.06|551.06|5
1607793920000|2020-12-12 17:25:20|553.07|551.07|553.07|551.07|553.08|551.08|553.07|551.07|7
1607793930000|2020-12-12 17:25:30|553.08|551.08|553.09|551.09|553.09|551.09|553.07|551.07|4
1607793940000|2020-12-12 17:25:40|553.13|551.13|553.15|551.15|553.15|551.15|553.13|551.13|2
1607793950000|2020-12-12 17:25:50|553.14|551.14|553.15|551.15|553.15|551.15|553.14|551.14|2
1607793960000|2020-12-12 17:26:00|553.14|551.14|553.12|551.12|553.14|551.14|553.12|551.12|3
1607793970000|2020-12-12 17:26:10|553.11|551.11|553.11|551.11|553.11|551.11|553.11|551.11|1
1607793990000|2020-12-12 17:26:30|553.1|551.1|553.1|551.1|553.11|551.11|553.1|551.1|3
1607794000000|2020-12-12 17:26:40|553.09|551.09|553.08|551.08|553.09|551.09|553.07|551.07|3
1607794020000|2020-12-12 17:27:00|553.06|551.06|553.27|551.27|553.27|551.27|553.06|551.06|12
1607794030000|2020-12-12 17:27:10|553.26|551.26|553.22|551.22|553.26|551.26|553.21|551.21|12
1607794040000|2020-12-12 17:27:20|553.2|551.2|553.18|551.18|553.22|551.22|553.17|551.17|6
1607794050000|2020-12-12 17:27:30|553.16|551.16|553.12|551.12|553.16|551.16|553.12|551.12|7
1607794070000|2020-12-12 17:27:50|553.13|551.13|553.14|551.14|553.14|551.14|553.13|551.13|2
1607794080000|2020-12-12 17:28:00|553.13|551.13|553.14|551.14|553.14|551.14|553.13|551.13|6
1607794090000|2020-12-12 17:28:10|553.13|551.13|553.13|551.13|553.16|551.16|553.13|551.13|14
1607794100000|2020-12-12 17:28:20|553.14|551.14|553.14|551.14|553.15|551.15|553.12|551.12|11
1607794110000|2020-12-12 17:28:30|553.15|551.15|553.15|551.15|553.15|551.15|553.13|551.13|5
1607794120000|2020-12-12 17:28:40|553.18|551.18|553.32|551.32|553.32|551.32|553.18|551.18|13
1607794130000|2020-12-12 17:28:50|553.33|551.33|553.39|551.39|553.46|551.46|553.32|551.32|17
1607794140000|2020-12-12 17:29:00|553.42|551.42|553.44|551.44|553.47|551.47|553.37|551.37|30
1607794150000|2020-12-12 17:29:10|553.45|551.45|553.43|551.43|553.45|551.45|553.42|551.42|18
1607794160000|2020-12-12 17:29:20|553.44|551.44|553.41|551.41|553.44|551.44|553.41|551.41|11
1607794170000|2020-12-12 17:29:30|553.4|551.4|553.45|551.45|553.45|551.45|553.4|551.4|9
1607794180000|2020-12-12 17:29:40|553.44|551.44|553.65|551.65|553.65|551.65|553.44|551.44|13
1607794190000|2020-12-12 17:29:50|553.63|551.63|553.66|551.66|553.69|551.69|553.63|551.63|15
1607794200000|2020-12-12 17:30:00|553.67|551.67|553.63|551.63|553.67|551.67|553.63|551.63|10
1607794210000|2020-12-12 17:30:10|553.6|551.6|553.58|551.58|553.61|551.61|553.51|551.51|19
1607794220000|2020-12-12 17:30:20|553.6|551.6|553.65|551.65|553.66|551.66|553.6|551.6|18
1607794230000|2020-12-12 17:30:30|553.66|551.66|553.63|551.63|553.66|551.66|553.6|551.6|16
1607794240000|2020-12-12 17:30:40|553.62|551.62|553.67|551.67|553.69|551.69|553.61|551.61|9
1607794250000|2020-12-12 17:30:50|553.68|551.68|553.72|551.72|553.73|551.73|553.68|551.68|12
1607794260000|2020-12-12 17:31:00|553.71|551.71|553.69|551.69|553.71|551.71|553.69|551.69|4
1607794270000|2020-12-12 17:31:10|553.67|551.67|553.64|551.64|553.67|551.67|553.64|551.64|5
1607794280000|2020-12-12 17:31:20|553.63|551.63|553.64|551.64|553.65|551.65|553.61|551.61|9
1607794290000|2020-12-12 17:31:30|553.65|551.65|553.62|551.62|553.67|551.67|553.62|551.62|13
1607794300000|2020-12-12 17:31:40|553.61|551.61|553.6|551.6|553.62|551.62|553.6|551.6|7
1607794310000|2020-12-12 17:31:50|553.64|551.64|553.67|551.67|553.68|551.68|553.63|551.63|10
1607794330000|2020-12-12 17:32:10|553.73|551.73|553.73|551.73|553.73|551.73|553.72|551.72|3
1607794340000|2020-12-12 17:32:20|553.72|551.72|553.72|551.72|553.73|551.73|553.72|551.72|5
1607794350000|2020-12-12 17:32:30|553.73|551.73|553.66|551.66|553.73|551.73|553.66|551.66|11
1607794360000|2020-12-12 17:32:40|553.68|551.68|553.51|551.51|553.68|551.68|553.51|551.51|11
1607794370000|2020-12-12 17:32:50|553.5|551.5|553.28|551.28|553.51|551.51|553.28|551.28|21
1607794380000|2020-12-12 17:33:00|553.29|551.29|553.25|551.25|553.29|551.29|553.25|551.25|5
1607794390000|2020-12-12 17:33:10|553.26|551.26|553.16|551.16|553.26|551.26|553.15|551.15|8
1607794400000|2020-12-12 17:33:20|553.15|551.15|553.5|551.5|553.5|551.5|553.15|551.15|17
1607794410000|2020-12-12 17:33:30|553.51|551.51|553.42|551.42|553.52|551.52|553.42|551.42|15
1607794420000|2020-12-12 17:33:40|553.43|551.43|553.44|551.44|553.45|551.45|553.41|551.41|11
1607794430000|2020-12-12 17:33:50|553.41|551.41|553.42|551.42|553.42|551.42|553.41|551.41|6
1607794440000|2020-12-12 17:34:00|553.41|551.41|553.47|551.47|553.49|551.49|553.41|551.41|12
1607794450000|2020-12-12 17:34:10|553.52|551.52|553.65|551.65|553.68|551.68|553.52|551.52|15
1607794460000|2020-12-12 17:34:20|553.64|551.64|553.58|551.58|553.67|551.67|553.58|551.58|24
1607794470000|2020-12-12 17:34:30|553.64|551.64|553.67|551.67|553.68|551.68|553.61|551.61|17
1607794490000|2020-12-12 17:34:50|553.68|551.68|553.7|551.7|553.71|551.71|553.64|551.64|12
1607794500000|2020-12-12 17:35:00|553.69|551.69|553.73|551.73|553.73|551.73|553.69|551.69|9
1607794510000|2020-12-12 17:35:10|553.72|551.72|553.72|551.72|553.74|551.74|553.7|551.7|16
1607794520000|2020-12-12 17:35:20|553.71|551.71|553.88|551.88|553.89|551.89|553.7|551.7|22
1607794530000|2020-12-12 17:35:30|554.01|552.01|553.98|551.98|554.01|552.01|553.98|551.98|2
1607794540000|2020-12-12 17:35:40|553.99|551.99|554.09|552.09|554.09|552.09|553.99|551.99|4
1607794550000|2020-12-12 17:35:50|554.11|552.11|554.09|552.09|554.12|552.12|554.09|552.09|10
1607794560000|2020-12-12 17:36:00|554.08|552.08|554.14|552.14|554.14|552.14|554.08|552.08|17
1607794570000|2020-12-12 17:36:10|554.13|552.13|554.13|552.13|554.13|552.13|554.13|552.13|1
1607794580000|2020-12-12 17:36:20|554.12|552.12|554.03|552.03|554.12|552.12|554.02|552.02|9
1607794590000|2020-12-12 17:36:30|554.02|552.02|554.07|552.07|554.07|552.07|554.02|552.02|7
1607794600000|2020-12-12 17:36:40|554.08|552.08|554.08|552.08|554.08|552.08|554.06|552.06|10
1607794610000|2020-12-12 17:36:50|554.07|552.07|554.07|552.07|554.08|552.08|554.06|552.06|9
1607794620000|2020-12-12 17:37:00|554.06|552.06|554.24|552.24|554.25|552.25|554.06|552.06|17
1607794630000|2020-12-12 17:37:10|554.25|552.25|554.45|552.45|554.45|552.45|554.25|552.25|16
1607794640000|2020-12-12 17:37:20|554.44|552.44|554.45|552.45|554.45|552.45|554.42|552.42|4
1607794650000|2020-12-12 17:37:30|554.46|552.46|554.47|552.47|554.49|552.49|554.46|552.46|10
1607794660000|2020-12-12 17:37:40|554.53|552.53|554.57|552.57|554.57|552.57|554.5|552.5|17
1607794670000|2020-12-12 17:37:50|554.58|552.58|554.8|552.8|554.85|552.85|554.58|552.58|24
1607794680000|2020-12-12 17:38:00|554.81|552.81|554.91|552.91|554.91|552.91|554.76|552.76|29
1607794690000|2020-12-12 17:38:10|554.9|552.9|554.89|552.89|554.91|552.91|554.88|552.88|6
1607794700000|2020-12-12 17:38:20|554.92|552.92|554.98|552.98|555.02|553.02|554.92|552.92|18
1607794710000|2020-12-12 17:38:30|555|553|555.02|553.02|555.02|553.02|554.98|552.98|21
1607794720000|2020-12-12 17:38:40|555.03|553.03|555.25|553.25|555.26|553.26|555.02|553.02|16
1607794730000|2020-12-12 17:38:50|555.24|553.24|555.24|553.24|555.25|553.25|555.2|553.2|18
1607794740000|2020-12-12 17:39:00|555.23|553.23|555.23|553.23|555.23|553.23|555.23|553.23|1
1607794750000|2020-12-12 17:39:10|555.25|553.25|555.24|553.24|555.25|553.25|555.24|553.24|4
1607794760000|2020-12-12 17:39:20|555.23|553.23|555.23|553.23|555.24|553.24|555.22|553.22|7
1607794770000|2020-12-12 17:39:30|555.24|553.24|555.24|553.24|555.24|553.24|555.24|553.24|1
1607794780000|2020-12-12 17:39:40|555.25|553.25|555.26|553.26|555.26|553.26|555.22|553.22|6
1607794790000|2020-12-12 17:39:50|555.27|553.27|555.38|553.38|555.38|553.38|555.27|553.27|5
1607794800000|2020-12-12 17:40:00|555.39|553.39|555.49|553.49|555.49|553.49|555.39|553.39|7
1607794810000|2020-12-12 17:40:10|555.44|553.44|555.48|553.48|555.48|553.48|555.42|553.42|7
1607794820000|2020-12-12 17:40:20|555.49|553.49|555.55|553.55|555.55|553.55|555.48|553.48|3
1607794830000|2020-12-12 17:40:30|555.56|553.56|555.55|553.55|555.63|553.63|555.54|553.54|15
1607794840000|2020-12-12 17:40:40|555.69|553.69|555.61|553.61|555.69|553.69|555.61|553.61|17
1607794850000|2020-12-12 17:40:50|555.6|553.6|555.55|553.55|555.61|553.61|555.54|553.54|8
1607794860000|2020-12-12 17:41:00|555.56|553.56|555.5|553.5|555.56|553.56|555.48|553.48|13
1607794870000|2020-12-12 17:41:10|555.51|553.51|555.48|553.48|555.51|553.51|555.48|553.48|3
1607794880000|2020-12-12 17:41:20|555.49|553.49|555.51|553.51|555.51|553.51|555.48|553.48|9
1607794890000|2020-12-12 17:41:30|555.5|553.5|555.51|553.51|555.51|553.51|555.49|553.49|9
1607794900000|2020-12-12 17:41:40|555.5|553.5|555.49|553.49|555.5|553.5|555.49|553.49|2
1607794910000|2020-12-12 17:41:50|555.48|553.48|555.48|553.48|555.48|553.48|555.48|553.48|1
1607794920000|2020-12-12 17:42:00|555.45|553.45|555.28|553.28|555.45|553.45|555.27|553.27|12
1607794930000|2020-12-12 17:42:10|555.27|553.27|555.23|553.23|555.28|553.28|555.23|553.23|9
1607794940000|2020-12-12 17:42:20|555.22|553.22|555.25|553.25|555.25|553.25|555.19|553.19|6
1607794950000|2020-12-12 17:42:30|555.26|553.26|555.36|553.36|555.36|553.36|555.25|553.25|16
1607794960000|2020-12-12 17:42:40|555.37|553.37|555.43|553.43|555.43|553.43|555.37|553.37|9
1607794970000|2020-12-12 17:42:50|555.42|553.42|555.42|553.42|555.43|553.43|555.42|553.42|5
1607794980000|2020-12-12 17:43:00|555.41|553.41|555.42|553.42|555.43|553.43|555.41|553.41|13
1607794990000|2020-12-12 17:43:10|555.43|553.43|555.34|553.34|555.43|553.43|555.34|553.34|10
1607795000000|2020-12-12 17:43:20|555.33|553.33|555.28|553.28|555.37|553.37|555.27|553.27|22
1607795010000|2020-12-12 17:43:30|555.25|553.25|555.29|553.29|555.32|553.32|555.22|553.22|22
1607795020000|2020-12-12 17:43:40|555.3|553.3|555.29|553.29|555.33|553.33|555.29|553.29|22
1607795030000|2020-12-12 17:43:50|555.31|553.31|555.3|553.3|555.33|553.33|555.3|553.3|11
1607795040000|2020-12-12 17:44:00|555.31|553.31|555.26|553.26|555.31|553.31|555.23|553.23|14
1607795050000|2020-12-12 17:44:10|555.25|553.25|555.26|553.26|555.26|553.26|555.25|553.25|2
1607795060000|2020-12-12 17:44:20|555.27|553.27|555.38|553.38|555.38|553.38|555.27|553.27|12
1607795070000|2020-12-12 17:44:30|555.37|553.37|555.37|553.37|555.38|553.38|555.37|553.37|3
1607795080000|2020-12-12 17:44:40|555.41|553.41|555.4|553.4|555.41|553.41|555.4|553.4|2
1607795090000|2020-12-12 17:44:50|555.41|553.41|555.4|553.4|555.47|553.47|555.4|553.4|7
1607795130000|2020-12-12 17:45:30|555.39|553.39|555.41|553.41|555.41|553.41|555.39|553.39|5
1607795140000|2020-12-12 17:45:40|555.42|553.42|555.41|553.41|555.44|553.44|555.41|553.41|6
1607795150000|2020-12-12 17:45:50|555.43|553.43|555.32|553.32|555.43|553.43|555.3|553.3|20
1607795160000|2020-12-12 17:46:00|555.31|553.31|555.32|553.32|555.32|553.32|555.28|553.28|17
1607795170000|2020-12-12 17:46:10|555.31|553.31|555.48|553.48|555.49|553.49|555.3|553.3|16
1607795180000|2020-12-12 17:46:20|555.54|553.54|555.68|553.68|555.71|553.71|555.52|553.52|24
1607795190000|2020-12-12 17:46:30|555.67|553.67|555.69|553.69|555.71|553.71|555.66|553.66|20
1607795200000|2020-12-12 17:46:40|555.73|553.73|555.77|553.77|555.82|553.82|555.73|553.73|17
1607795210000|2020-12-12 17:46:50|555.75|553.75|555.64|553.64|555.75|553.75|555.64|553.64|14
1607795220000|2020-12-12 17:47:00|555.69|553.69|555.65|553.65|555.71|553.71|555.65|553.65|15
1607795230000|2020-12-12 17:47:10|555.64|553.64|555.63|553.63|555.64|553.64|555.61|553.61|11
1607795240000|2020-12-12 17:47:20|555.62|553.62|555.66|553.66|555.66|553.66|555.62|553.62|6
1607795250000|2020-12-12 17:47:30|555.65|553.65|555.66|553.66|555.67|553.67|555.65|553.65|6
1607795260000|2020-12-12 17:47:40|555.65|553.65|555.65|553.65|555.68|553.68|555.63|553.63|17
1607795270000|2020-12-12 17:47:50|555.67|553.67|555.7|553.7|555.72|553.72|555.66|553.66|18
1607795280000|2020-12-12 17:48:00|555.71|553.71|555.7|553.7|555.72|553.72|555.68|553.68|17
1607795290000|2020-12-12 17:48:10|555.71|553.71|555.69|553.69|555.71|553.71|555.68|553.68|19
1607795300000|2020-12-12 17:48:20|555.68|553.68|555.64|553.64|555.69|553.69|555.64|553.64|21
1607795310000|2020-12-12 17:48:30|555.63|553.63|555.65|553.65|555.67|553.67|555.63|553.63|22
1607795320000|2020-12-12 17:48:40|555.64|553.64|555.67|553.67|555.67|553.67|555.62|553.62|11
1607795330000|2020-12-12 17:48:50|555.7|553.7|555.66|553.66|555.71|553.71|555.66|553.66|10
1607795340000|2020-12-12 17:49:00|555.67|553.67|555.67|553.67|555.68|553.68|555.66|553.66|8
1607795350000|2020-12-12 17:49:10|555.68|553.68|555.67|553.67|555.68|553.68|555.65|553.65|10
1607795360000|2020-12-12 17:49:20|555.66|553.66|555.86|553.86|555.88|553.88|555.66|553.66|23
1607795370000|2020-12-12 17:49:30|555.88|553.88|556.25|554.25|556.27|554.27|555.88|553.88|22
1607795380000|2020-12-12 17:49:40|556.28|554.28|556.44|554.44|556.45|554.45|556.27|554.27|27
1607795390000|2020-12-12 17:49:50|556.41|554.41|556.24|554.24|556.41|554.41|556.23|554.23|22
1607795400000|2020-12-12 17:50:00|556.22|554.22|556.25|554.25|556.26|554.26|556.17|554.17|20
1607795410000|2020-12-12 17:50:10|556.26|554.26|556.25|554.25|556.27|554.27|556.23|554.23|13
1607795420000|2020-12-12 17:50:20|556.43|554.43|556.99|554.99|556.99|554.99|556.43|554.43|30
1607795430000|2020-12-12 17:50:30|557.07|555.07|557.2|555.2|557.2|555.2|557.04|555.04|26
1607795440000|2020-12-12 17:50:40|557.22|555.22|557.21|555.21|557.22|555.22|557.18|555.18|18
1607795450000|2020-12-12 17:50:50|557.2|555.2|556.92|554.92|557.21|555.21|556.92|554.92|20
1607795460000|2020-12-12 17:51:00|556.93|554.93|557.01|555.01|557.02|555.02|556.91|554.91|28
1607795470000|2020-12-12 17:51:10|556.99|554.99|557.08|555.08|557.08|555.08|556.99|554.99|26
1607795480000|2020-12-12 17:51:20|557.1|555.1|557.1|555.1|557.1|555.1|557.07|555.07|17
1607795490000|2020-12-12 17:51:30|557.09|555.09|557.13|555.13|557.17|555.17|557.07|555.07|19
1607795500000|2020-12-12 17:51:40|557.12|555.12|557.38|555.38|557.38|555.38|557.11|555.11|25
1607795510000|2020-12-12 17:51:50|557.4|555.4|557.4|555.4|557.41|555.41|557.39|555.39|13
1607795520000|2020-12-12 17:52:00|557.42|555.42|557.48|555.48|557.49|555.49|557.39|555.39|22
1607795530000|2020-12-12 17:52:10|557.49|555.49|557.38|555.38|557.55|555.55|557.35|555.35|29
1607795540000|2020-12-12 17:52:20|557.45|555.45|557.58|555.58|557.58|555.58|557.44|555.44|16
1607795550000|2020-12-12 17:52:30|557.56|555.56|557.61|555.61|557.63|555.63|557.56|555.56|10
1607795560000|2020-12-12 17:52:40|557.63|555.63|557.61|555.61|557.64|555.64|557.6|555.6|11
1607795570000|2020-12-12 17:52:50|557.6|555.6|557.62|555.62|557.63|555.63|557.6|555.6|7
1607795580000|2020-12-12 17:53:00|557.61|555.61|557.6|555.6|557.63|555.63|557.6|555.6|17
1607795590000|2020-12-12 17:53:10|557.61|555.61|557.61|555.61|557.64|555.64|557.61|555.61|3
1607795600000|2020-12-12 17:53:20|557.64|555.64|557.67|555.67|557.68|555.68|557.64|555.64|14
1607795610000|2020-12-12 17:53:30|557.69|555.69|557.7|555.7|557.7|555.7|557.69|555.69|2
1607795620000|2020-12-12 17:53:40|557.69|555.69|557.72|555.72|557.72|555.72|557.68|555.68|7
1607795630000|2020-12-12 17:53:50|557.71|555.71|557.72|555.72|557.74|555.74|557.71|555.71|5
1607795640000|2020-12-12 17:54:00|557.74|555.74|557.8|555.8|557.8|555.8|557.74|555.74|6
1607795650000|2020-12-12 17:54:10|557.81|555.81|557.83|555.83|557.83|555.83|557.64|555.64|17
1607795660000|2020-12-12 17:54:20|557.82|555.82|557.97|555.97|557.99|555.99|557.8|555.8|20
1607795670000|2020-12-12 17:54:30|557.96|555.96|557.9|555.9|557.98|555.98|557.9|555.9|20
1607795680000|2020-12-12 17:54:40|557.91|555.91|557.9|555.9|557.96|555.96|557.89|555.89|9
1607795690000|2020-12-12 17:54:50|557.89|555.89|557.94|555.94|557.94|555.94|557.89|555.89|4
1607795700000|2020-12-12 17:55:00|557.91|555.91|557.78|555.78|557.91|555.91|557.78|555.78|19
1607795710000|2020-12-12 17:55:10|557.75|555.75|557.65|555.65|557.75|555.75|557.62|555.62|21
1607795720000|2020-12-12 17:55:20|557.61|555.61|557.55|555.55|557.61|555.61|557.54|555.54|12
1607795730000|2020-12-12 17:55:30|557.52|555.52|557.52|555.52|557.54|555.54|557.47|555.47|22
1607795740000|2020-12-12 17:55:40|557.53|555.53|557.52|555.52|557.54|555.54|557.5|555.5|17
1607795750000|2020-12-12 17:55:50|557.54|555.54|557.58|555.58|557.6|555.6|557.54|555.54|24
1607795760000|2020-12-12 17:56:00|557.6|555.6|557.59|555.59|557.67|555.67|557.57|555.57|19
1607795770000|2020-12-12 17:56:10|557.61|555.61|557.83|555.83|557.84|555.84|557.57|555.57|15
1607795780000|2020-12-12 17:56:20|557.88|555.88|557.85|555.85|557.91|555.91|557.81|555.81|16
1607795790000|2020-12-12 17:56:30|557.87|555.87|557.88|555.88|557.91|555.91|557.85|555.85|25
1607795800000|2020-12-12 17:56:40|557.87|555.87|557.86|555.86|557.91|555.91|557.83|555.83|24
1607795810000|2020-12-12 17:56:50|557.87|555.87|557.79|555.79|557.88|555.88|557.76|555.76|18
1607795820000|2020-12-12 17:57:00|557.83|555.83|557.88|555.88|557.95|555.95|557.83|555.83|19
1607795830000|2020-12-12 17:57:10|557.89|555.89|557.86|555.86|557.9|555.9|557.83|555.83|22
1607795840000|2020-12-12 17:57:20|557.85|555.85|557.81|555.81|557.85|555.85|557.74|555.74|15
1607795850000|2020-12-12 17:57:30|557.8|555.8|557.91|555.91|557.92|555.92|557.78|555.78|13
1607795860000|2020-12-12 17:57:40|557.88|555.88|557.74|555.74|557.92|555.92|557.74|555.74|26
1607795870000|2020-12-12 17:57:50|557.73|555.73|557.76|555.76|557.82|555.82|557.72|555.72|21
1607795880000|2020-12-12 17:58:00|557.77|555.77|557.62|555.62|557.77|555.77|557.61|555.61|14
1607795890000|2020-12-12 17:58:10|557.61|555.61|557.71|555.71|557.71|555.71|557.53|555.53|25
1607795900000|2020-12-12 17:58:20|557.73|555.73|557.66|555.66|557.73|555.73|557.66|555.66|20
1607795910000|2020-12-12 17:58:30|557.65|555.65|557.76|555.76|557.76|555.76|557.65|555.65|15
1607795920000|2020-12-12 17:58:40|557.78|555.78|557.64|555.64|557.81|555.81|557.64|555.64|23
1607795930000|2020-12-12 17:58:50|557.66|555.66|557.7|555.7|557.72|555.72|557.64|555.64|19
1607795940000|2020-12-12 17:59:00|557.71|555.71|557.6|555.6|557.71|555.71|557.6|555.6|10
1607795950000|2020-12-12 17:59:10|557.57|555.57|557.58|555.58|557.59|555.59|557.56|555.56|7
1607795960000|2020-12-12 17:59:20|557.57|555.57|557.6|555.6|557.64|555.64|557.57|555.57|17
1607795970000|2020-12-12 17:59:30|557.61|555.61|557.53|555.53|557.63|555.63|557.53|555.53|14
1607795980000|2020-12-12 17:59:40|557.49|555.49|557.42|555.42|557.49|555.49|557.4|555.4|8
1607795990000|2020-12-12 17:59:50|557.46|555.46|557.41|555.41|557.46|555.46|557.41|555.41|15
1607796000000|2020-12-12 18:00:00|557.42|555.42|557.38|555.38|557.43|555.43|557.38|555.38|12
1607796010000|2020-12-12 18:00:10|557.39|555.39|557.41|555.41|557.41|555.41|557.38|555.38|6
1607796020000|2020-12-12 18:00:20|557.47|555.47|557.56|555.56|557.56|555.56|557.46|555.46|17
1607796030000|2020-12-12 18:00:30|557.55|555.55|557.74|555.74|557.77|555.77|557.53|555.53|19
1607796040000|2020-12-12 18:00:40|557.75|555.75|557.68|555.68|557.75|555.75|557.66|555.66|19
1607796050000|2020-12-12 18:00:50|557.66|555.66|557.7|555.7|557.71|555.71|557.63|555.63|16
1607796060000|2020-12-12 18:01:00|557.68|555.68|557.72|555.72|557.72|555.72|557.68|555.68|8
1607796070000|2020-12-12 18:01:10|557.73|555.73|557.68|555.68|557.87|555.87|557.68|555.68|19
1607796080000|2020-12-12 18:01:20|557.58|555.58|557.56|555.56|557.6|555.6|557.52|555.52|23
1607796090000|2020-12-12 18:01:30|557.58|555.58|557.67|555.67|557.67|555.67|557.51|555.51|22
1607796100000|2020-12-12 18:01:40|557.66|555.66|557.63|555.63|557.74|555.74|557.62|555.62|20
1607796110000|2020-12-12 18:01:50|557.68|555.68|557.63|555.63|557.71|555.71|557.61|555.61|16
1607796120000|2020-12-12 18:02:00|557.69|555.69|557.68|555.68|557.7|555.7|557.63|555.63|13
1607796130000|2020-12-12 18:02:10|557.69|555.69|557.68|555.68|557.69|555.69|557.65|555.65|12
1607796140000|2020-12-12 18:02:20|557.67|555.67|557.72|555.72|557.74|555.74|557.67|555.67|10
1607796150000|2020-12-12 18:02:30|557.73|555.73|557.79|555.79|557.81|555.81|557.73|555.73|21
1607796160000|2020-12-12 18:02:40|557.78|555.78|557.87|555.87|557.87|555.87|557.78|555.78|5
1607796170000|2020-12-12 18:02:50|557.86|555.86|557.87|555.87|557.88|555.88|557.85|555.85|7
1607796180000|2020-12-12 18:03:00|557.86|555.86|557.85|555.85|557.88|555.88|557.83|555.83|19
1607796190000|2020-12-12 18:03:10|557.86|555.86|558.89|556.89|558.89|556.89|557.86|555.86|35
1607796200000|2020-12-12 18:03:20|558.9|556.9|559.17|557.17|559.19|557.19|558.9|556.9|34
1607796210000|2020-12-12 18:03:30|559.19|557.19|559.12|557.12|559.27|557.27|559.04|557.04|30
1607796220000|2020-12-12 18:03:40|559.11|557.11|558.95|556.95|559.33|557.33|558.88|556.88|31
1607796230000|2020-12-12 18:03:50|558.93|556.93|558.66|556.66|559.01|557.01|558.6|556.6|33
1607796240000|2020-12-12 18:04:00|558.64|556.64|559.23|557.23|559.23|557.23|558.62|556.62|36
1607796250000|2020-12-12 18:04:10|559.22|557.22|559.17|557.17|559.22|557.22|559.12|557.12|24
1607796260000|2020-12-12 18:04:20|559.1|557.1|559.13|557.13|559.13|557.13|559.01|557.01|21
1607796270000|2020-12-12 18:04:30|559.12|557.12|558.89|556.89|559.12|557.12|558.88|556.88|20
1607796280000|2020-12-12 18:04:40|558.9|556.9|558.83|556.83|558.91|556.91|558.76|556.76|21
1607796290000|2020-12-12 18:04:50|558.84|556.84|559.17|557.17|559.18|557.18|558.84|556.84|28
1607796300000|2020-12-12 18:05:00|559.14|557.14|559.02|557.02|559.14|557.14|558.98|556.98|25
1607796310000|2020-12-12 18:05:10|559.01|557.01|558.89|556.89|559.02|557.02|558.78|556.78|28
1607796320000|2020-12-12 18:05:20|558.87|556.87|558.87|556.87|558.91|556.91|558.78|556.78|19
1607796330000|2020-12-12 18:05:30|558.84|556.84|558.93|556.93|558.93|556.93|558.83|556.83|14
1607796340000|2020-12-12 18:05:40|558.92|556.92|558.87|556.87|558.92|556.92|558.78|556.78|25
1607796350000|2020-12-12 18:05:50|558.88|556.88|558.86|556.86|558.9|556.9|558.86|556.86|7
1607796360000|2020-12-12 18:06:00|558.85|556.85|558.69|556.69|558.85|556.85|558.68|556.68|23
1607796370000|2020-12-12 18:06:10|558.66|556.66|559.12|557.12|559.14|557.14|558.66|556.66|29
1607796380000|2020-12-12 18:06:20|559.14|557.14|558.93|556.93|559.16|557.16|558.93|556.93|17
1607796390000|2020-12-12 18:06:30|558.96|556.96|558.85|556.85|558.97|556.97|558.84|556.84|15
1607796400000|2020-12-12 18:06:40|558.81|556.81|558.86|556.86|558.92|556.92|558.76|556.76|28
1607796410000|2020-12-12 18:06:50|558.91|556.91|558.86|556.86|558.97|556.97|558.86|556.86|23
1607796420000|2020-12-12 18:07:00|558.87|556.87|558.76|556.76|558.88|556.88|558.76|556.76|20
1607796430000|2020-12-12 18:07:10|558.74|556.74|558.75|556.75|558.76|556.76|558.73|556.73|8
1607796440000|2020-12-12 18:07:20|558.78|556.78|558.79|556.79|558.81|556.81|558.78|556.78|5
1607796450000|2020-12-12 18:07:30|558.8|556.8|558.76|556.76|558.8|556.8|558.74|556.74|11
1607796460000|2020-12-12 18:07:40|558.77|556.77|558.79|556.79|558.8|556.8|558.77|556.77|14
1607796470000|2020-12-12 18:07:50|558.78|556.78|558.91|556.91|558.91|556.91|558.76|556.76|15
1607796480000|2020-12-12 18:08:00|558.9|556.9|559.02|557.02|559.02|557.02|558.9|556.9|27
1607796490000|2020-12-12 18:08:10|559.11|557.11|558.99|556.99|559.13|557.13|558.98|556.98|24
1607796500000|2020-12-12 18:08:20|558.96|556.96|559.06|557.06|559.07|557.07|558.96|556.96|14
1607796510000|2020-12-12 18:08:30|559.08|557.08|559.05|557.05|559.1|557.1|559.05|557.05|9
1607796520000|2020-12-12 18:08:40|559.03|557.03|559|557|559.03|557.03|558.94|556.94|17
1607796530000|2020-12-12 18:08:50|559.01|557.01|559.03|557.03|559.05|557.05|559.01|557.01|13
1607796540000|2020-12-12 18:09:00|559.02|557.02|559.07|557.07|559.07|557.07|559.02|557.02|9
1607796550000|2020-12-12 18:09:10|559.03|557.03|559.03|557.03|559.04|557.04|559.02|557.02|5
1607796560000|2020-12-12 18:09:20|559.04|557.04|559.12|557.12|559.12|557.12|558.97|556.97|17
1607796570000|2020-12-12 18:09:30|559.11|557.11|559.1|557.1|559.11|557.11|559.09|557.09|3
1607796580000|2020-12-12 18:09:40|559.11|557.11|558.76|556.76|559.11|557.11|558.72|556.72|22
1607796590000|2020-12-12 18:09:50|558.74|556.74|558.88|556.88|558.89|556.89|558.73|556.73|23
1607796600000|2020-12-12 18:10:00|558.89|556.89|558.87|556.87|558.9|556.9|558.84|556.84|20
1607796610000|2020-12-12 18:10:10|558.88|556.88|558.82|556.82|558.9|556.9|558.82|556.82|16
1607796620000|2020-12-12 18:10:20|558.83|556.83|558.89|556.89|558.89|556.89|558.82|556.82|28
1607796630000|2020-12-12 18:10:30|558.88|556.88|558.86|556.86|558.89|556.89|558.82|556.82|20
1607796640000|2020-12-12 18:10:40|558.88|556.88|558.79|556.79|558.88|556.88|558.79|556.79|10
1607796650000|2020-12-12 18:10:50|558.8|556.8|558.84|556.84|558.84|556.84|558.8|556.8|11
1607796660000|2020-12-12 18:11:00|558.85|556.85|558.86|556.86|558.88|556.88|558.84|556.84|16
1607796670000|2020-12-12 18:11:10|558.84|556.84|558.82|556.82|558.86|556.86|558.82|556.82|5
1607796680000|2020-12-12 18:11:20|558.83|556.83|559.04|557.04|559.04|557.04|558.83|556.83|15
1607796690000|2020-12-12 18:11:30|559.06|557.06|559.07|557.07|559.07|557.07|559.05|557.05|4
1607796700000|2020-12-12 18:11:40|559.06|557.06|559.01|557.01|559.07|557.07|558.96|556.96|18
1607796710000|2020-12-12 18:11:50|559.03|557.03|559.04|557.04|559.05|557.05|559.01|557.01|14
1607796720000|2020-12-12 18:12:00|559.12|557.12|559.04|557.04|559.13|557.13|558.99|556.99|12
1607796730000|2020-12-12 18:12:10|559.05|557.05|559.06|557.06|559.06|557.06|559.05|557.05|4
1607796740000|2020-12-12 18:12:20|559|557|558.95|556.95|559|557|558.95|556.95|6
1607796750000|2020-12-12 18:12:30|558.98|556.98|558.56|556.56|558.98|556.98|558.56|556.56|24
1607796760000|2020-12-12 18:12:40|558.49|556.49|558.52|556.52|558.54|556.54|558.45|556.45|21
1607796770000|2020-12-12 18:12:50|558.51|556.51|558.53|556.53|558.55|556.55|558.51|556.51|18
1607796780000|2020-12-12 18:13:00|558.54|556.54|558.65|556.65|558.65|556.65|558.47|556.47|19
1607796790000|2020-12-12 18:13:10|558.64|556.64|558.61|556.61|558.68|556.68|558.61|556.61|7
1607796800000|2020-12-12 18:13:20|558.63|556.63|558.66|556.66|558.7|556.7|558.6|556.6|25
1607796810000|2020-12-12 18:13:30|558.69|556.69|558.61|556.61|558.71|556.71|558.59|556.59|25
1607796820000|2020-12-12 18:13:40|558.6|556.6|558.59|556.59|558.62|556.62|558.57|556.57|11
1607796830000|2020-12-12 18:13:50|558.6|556.6|558.72|556.72|558.73|556.73|558.59|556.59|19
1607796840000|2020-12-12 18:14:00|558.71|556.71|558.74|556.74|558.75|556.75|558.71|556.71|10
1607796850000|2020-12-12 18:14:10|558.75|556.75|558.72|556.72|558.75|556.75|558.72|556.72|9
1607796860000|2020-12-12 18:14:20|558.73|556.73|558.71|556.71|558.73|556.73|558.71|556.71|8
1607796870000|2020-12-12 18:14:30|558.73|556.73|558.72|556.72|558.74|556.74|558.72|556.72|9
1607796880000|2020-12-12 18:14:40|558.71|556.71|558.72|556.72|558.74|556.74|558.71|556.71|9
1607796890000|2020-12-12 18:14:50|558.73|556.73|558.73|556.73|558.74|556.74|558.71|556.71|12
1607796900000|2020-12-12 18:15:00|558.74|556.74|558.78|556.78|558.78|556.78|558.72|556.72|19
1607796910000|2020-12-12 18:15:10|558.79|556.79|558.76|556.76|558.84|556.84|558.75|556.75|24
1607796920000|2020-12-12 18:15:20|558.75|556.75|558.79|556.79|558.79|556.79|558.75|556.75|17
1607796930000|2020-12-12 18:15:30|558.77|556.77|558.84|556.84|558.84|556.84|558.77|556.77|9
1607796940000|2020-12-12 18:15:40|558.83|556.83|558.82|556.82|558.84|556.84|558.82|556.82|12
1607796950000|2020-12-12 18:15:50|558.83|556.83|558.83|556.83|558.83|556.83|558.82|556.82|11
1607796960000|2020-12-12 18:16:00|558.82|556.82|558.84|556.84|558.84|556.84|558.82|556.82|13
1607796970000|2020-12-12 18:16:10|558.83|556.83|558.84|556.84|558.85|556.85|558.83|556.83|4
1607796980000|2020-12-12 18:16:20|558.87|556.87|559.31|557.31|559.33|557.33|558.83|556.83|24
1607796990000|2020-12-12 18:16:30|559.3|557.3|559.39|557.39|559.44|557.44|559.26|557.26|29
1607797000000|2020-12-12 18:16:40|559.41|557.41|559.43|557.43|559.44|557.44|559.41|557.41|3
1607797010000|2020-12-12 18:16:50|559.39|557.39|559.23|557.23|559.41|557.41|559.23|557.23|11
1607797020000|2020-12-12 18:17:00|559.24|557.24|559.37|557.37|559.37|557.37|559.17|557.17|16
1607797030000|2020-12-12 18:17:10|559.38|557.38|559.39|557.39|559.42|557.42|559.38|557.38|14
1607797040000|2020-12-12 18:17:20|559.4|557.4|559.33|557.33|559.4|557.4|559.33|557.33|12
1607797050000|2020-12-12 18:17:30|559.36|557.36|559.33|557.33|559.38|557.38|559.32|557.32|23
1607797060000|2020-12-12 18:17:40|559.34|557.34|559.34|557.34|559.36|557.36|559.32|557.32|12
1607797070000|2020-12-12 18:17:50|559.33|557.33|559.32|557.32|559.33|557.33|559.31|557.31|7
1607797080000|2020-12-12 18:18:00|559.36|557.36|559.31|557.31|559.36|557.36|559.3|557.3|7
1607797090000|2020-12-12 18:18:10|559.3|557.3|559.24|557.24|559.3|557.3|559.24|557.24|11
1607797100000|2020-12-12 18:18:20|559.25|557.25|559.27|557.27|559.27|557.27|559.24|557.24|8
1607797110000|2020-12-12 18:18:30|559.28|557.28|559.33|557.33|559.34|557.34|559.26|557.26|11
1607797120000|2020-12-12 18:18:40|559.34|557.34|559.42|557.42|559.42|557.42|559.34|557.34|12
1607797130000|2020-12-12 18:18:50|559.41|557.41|559.42|557.42|559.42|557.42|559.41|557.41|6
1607797140000|2020-12-12 18:19:00|559.39|557.39|559.33|557.33|559.4|557.4|559.33|557.33|11
1607797150000|2020-12-12 18:19:10|559.37|557.37|559.5|557.5|559.5|557.5|559.37|557.37|11
1607797160000|2020-12-12 18:19:20|559.45|557.45|559.7|557.7|559.71|557.71|559.45|557.45|23
1607797170000|2020-12-12 18:19:30|559.69|557.69|559.8|557.8|559.83|557.83|559.69|557.69|30
1607797180000|2020-12-12 18:19:40|559.79|557.79|560.02|558.02|560.02|558.02|559.77|557.77|15
1607797190000|2020-12-12 18:19:50|560.04|558.04|559.96|557.96|560.04|558.04|559.95|557.95|23
1607797200000|2020-12-12 18:20:00|559.95|557.95|560.08|558.08|560.08|558.08|559.95|557.95|19
1607797210000|2020-12-12 18:20:10|560.07|558.07|560.25|558.25|560.32|558.32|560.05|558.05|21
1607797220000|2020-12-12 18:20:20|560.24|558.24|560.44|558.44|560.46|558.46|560.24|558.24|29
1607797230000|2020-12-12 18:20:30|560.4|558.4|560.29|558.29|560.42|558.42|560.24|558.24|21
1607797240000|2020-12-12 18:20:40|560.3|558.3|560.52|558.52|560.53|558.53|560.3|558.3|27
1607797250000|2020-12-12 18:20:50|560.49|558.49|560.08|558.08|560.52|558.52|560.07|558.07|22
1607797260000|2020-12-12 18:21:00|560.09|558.09|560.15|558.15|560.15|558.15|560.05|558.05|20
1607797270000|2020-12-12 18:21:10|560.14|558.14|560.15|558.15|560.21|558.21|560.11|558.11|26
1607797280000|2020-12-12 18:21:20|560.14|558.14|560.21|558.21|560.24|558.24|560.12|558.12|22
1607797290000|2020-12-12 18:21:30|560.18|558.18|560.24|558.24|560.27|558.27|560.17|558.17|26
1607797300000|2020-12-12 18:21:40|560.25|558.25|560.31|558.31|560.37|558.37|560.25|558.25|19
1607797310000|2020-12-12 18:21:50|560.33|558.33|560.32|558.32|560.33|558.33|560.32|558.32|6
1607797320000|2020-12-12 18:22:00|560.33|558.33|560.33|558.33|560.33|558.33|560.33|558.33|1
1607797330000|2020-12-12 18:22:10|560.41|558.41|560.58|558.58|560.61|558.61|560.41|558.41|19
1607797340000|2020-12-12 18:22:20|560.64|558.64|560.81|558.81|560.83|558.83|560.58|558.58|28
1607797350000|2020-12-12 18:22:30|560.78|558.78|560.89|558.89|561.06|559.06|560.78|558.78|26
1607797360000|2020-12-12 18:22:40|560.91|558.91|561|559|561.14|559.14|560.88|558.88|32
1607797370000|2020-12-12 18:22:50|561.02|559.02|561.28|559.28|561.38|559.38|561.02|559.02|23
1607797380000|2020-12-12 18:23:00|561.3|559.3|561.3|559.3|561.34|559.34|561.27|559.27|23
1607797390000|2020-12-12 18:23:10|561.31|559.31|561.83|559.83|561.83|559.83|561.31|559.31|22
1607797400000|2020-12-12 18:23:20|561.84|559.84|562.74|560.74|562.74|560.74|561.84|559.84|33
1607797410000|2020-12-12 18:23:30|562.75|560.75|562.82|560.82|562.84|560.84|562.74|560.74|26
1607797420000|2020-12-12 18:23:40|562.78|560.78|562.93|560.93|562.93|560.93|562.74|560.74|33
1607797430000|2020-12-12 18:23:50|562.91|560.91|562.95|560.95|563.14|561.14|562.87|560.87|32
1607797440000|2020-12-12 18:24:00|563.01|561.01|563.09|561.09|563.1|561.1|563.01|561.01|21
1607797450000|2020-12-12 18:24:10|563.08|561.08|563.11|561.11|563.11|561.11|563.06|561.06|20
1607797460000|2020-12-12 18:24:20|563.1|561.1|563.17|561.17|563.25|561.25|563.1|561.1|26
1607797470000|2020-12-12 18:24:30|563.16|561.16|563.09|561.09|563.28|561.28|563.09|561.09|18
1607797480000|2020-12-12 18:24:40|563.11|561.11|563.12|561.12|563.26|561.26|563.09|561.09|21
1607797490000|2020-12-12 18:24:50|563.13|561.13|563.4|561.4|563.42|561.42|563.11|561.11|20
1607797500000|2020-12-12 18:25:00|563.43|561.43|563.45|561.45|563.48|561.48|563.42|561.42|11
1607797510000|2020-12-12 18:25:10|563.51|561.51|563.41|561.41|563.63|561.63|563.41|561.41|23
1607797520000|2020-12-12 18:25:20|563.38|561.38|563.26|561.26|563.38|561.38|563.17|561.17|27
1607797530000|2020-12-12 18:25:30|563.23|561.23|563.63|561.63|563.63|561.63|563.2|561.2|22
1607797540000|2020-12-12 18:25:40|563.67|561.67|563.45|561.45|563.9|561.9|563.45|561.45|31
1607797550000|2020-12-12 18:25:50|563.46|561.46|563.26|561.26|563.46|561.46|563.14|561.14|24
1607797560000|2020-12-12 18:26:00|563.25|561.25|563.1|561.1|563.29|561.29|563.06|561.06|27
1607797570000|2020-12-12 18:26:10|563.11|561.11|563.18|561.18|563.19|561.19|563.09|561.09|17
1607797580000|2020-12-12 18:26:20|563.17|561.17|563.08|561.08|563.17|561.17|563.03|561.03|25
1607797590000|2020-12-12 18:26:30|563.09|561.09|563.03|561.03|563.11|561.11|563.03|561.03|21
1607797600000|2020-12-12 18:26:40|563.06|561.06|563.01|561.01|563.06|561.06|562.92|560.92|25
1607797610000|2020-12-12 18:26:50|563|561|563.31|561.31|563.33|561.33|562.99|560.99|30
1607797620000|2020-12-12 18:27:00|563.3|561.3|563.63|561.63|563.63|561.63|563.3|561.3|32
1607797630000|2020-12-12 18:27:10|563.59|561.59|563.66|561.66|563.7|561.7|563.48|561.48|27
1607797640000|2020-12-12 18:27:20|563.67|561.67|563.7|561.7|563.81|561.81|563.38|561.38|26
1607797650000|2020-12-12 18:27:30|563.71|561.71|563.69|561.69|563.77|561.77|563.63|561.63|26
1607797660000|2020-12-12 18:27:40|563.68|561.68|563.64|561.64|563.74|561.74|563.62|561.62|26
1607797670000|2020-12-12 18:27:50|563.63|561.63|563.6|561.6|563.65|561.65|563.52|561.52|22
1607797680000|2020-12-12 18:28:00|563.57|561.57|563.62|561.62|563.64|561.64|563.57|561.57|14
1607797690000|2020-12-12 18:28:10|563.63|561.63|563.61|561.61|563.63|561.63|563.59|561.59|9
1607797700000|2020-12-12 18:28:20|563.59|561.59|563.64|561.64|563.64|561.64|563.59|561.59|19
1607797710000|2020-12-12 18:28:30|563.62|561.62|563.6|561.6|563.63|561.63|563.6|561.6|10
1607797720000|2020-12-12 18:28:40|563.59|561.59|563.26|561.26|563.6|561.6|563.26|561.26|18
1607797730000|2020-12-12 18:28:50|563.25|561.25|563.25|561.25|563.27|561.27|563|561|22
1607797740000|2020-12-12 18:29:00|563.26|561.26|563.44|561.44|563.59|561.59|563.26|561.26|24
1607797750000|2020-12-12 18:29:10|563.45|561.45|563.49|561.49|563.5|561.5|563.43|561.43|11
1607797760000|2020-12-12 18:29:20|563.5|561.5|563.49|561.49|563.54|561.54|563.49|561.49|13
1607797770000|2020-12-12 18:29:30|563.5|561.5|563.48|561.48|563.51|561.51|563.47|561.47|19
1607797780000|2020-12-12 18:29:40|563.49|561.49|563.41|561.41|563.49|561.49|563.39|561.39|12
1607797790000|2020-12-12 18:29:50|563.42|561.42|563.36|561.36|563.43|561.43|563.36|561.36|8
1607797800000|2020-12-12 18:30:00|563.38|561.38|563.62|561.62|563.63|561.63|563.38|561.38|23
1607797810000|2020-12-12 18:30:10|563.57|561.57|563.61|561.61|563.66|561.66|563.53|561.53|18
1607797820000|2020-12-12 18:30:20|563.62|561.62|563.64|561.64|563.66|561.66|563.57|561.57|24
1607797830000|2020-12-12 18:30:30|563.65|561.65|563.97|561.97|563.97|561.97|563.63|561.63|22
1607797840000|2020-12-12 18:30:40|563.99|561.99|563.95|561.95|564.15|562.15|563.95|561.95|24
1607797850000|2020-12-12 18:30:50|563.96|561.96|563.9|561.9|563.99|561.99|563.88|561.88|10
1607797860000|2020-12-12 18:31:00|563.86|561.86|563.43|561.43|563.86|561.86|563.38|561.38|17
1607797870000|2020-12-12 18:31:10|563.41|561.41|563.4|561.4|563.43|561.43|563.4|561.4|9
1607797880000|2020-12-12 18:31:20|563.38|561.38|563.14|561.14|563.4|561.4|563.14|561.14|17
1607797890000|2020-12-12 18:31:30|563.13|561.13|563.08|561.08|563.13|561.13|562.95|560.95|17
1607797900000|2020-12-12 18:31:40|563.09|561.09|562.87|560.87|563.09|561.09|562.85|560.85|23
1607797910000|2020-12-12 18:31:50|562.86|560.86|562.83|560.83|562.87|560.87|562.83|560.83|10
1607797920000|2020-12-12 18:32:00|562.85|560.85|562.84|560.84|562.87|560.87|562.82|560.82|6
1607797930000|2020-12-12 18:32:10|562.83|560.83|562.87|560.87|562.87|560.87|562.81|560.81|11
1607797940000|2020-12-12 18:32:20|562.9|560.9|563.06|561.06|563.09|561.09|562.9|560.9|21
1607797950000|2020-12-12 18:32:30|563.07|561.07|563.15|561.15|563.18|561.18|563.05|561.05|11
1607797960000|2020-12-12 18:32:40|563.16|561.16|563.03|561.03|563.16|561.16|563.02|561.02|19
1607797970000|2020-12-12 18:32:50|563.04|561.04|563.12|561.12|563.12|561.12|563.03|561.03|15
1607797980000|2020-12-12 18:33:00|563.13|561.13|563.12|561.12|563.14|561.14|563.12|561.12|7
1607797990000|2020-12-12 18:33:10|563.13|561.13|563|561|563.13|561.13|562.99|560.99|19
1607798000000|2020-12-12 18:33:20|563.01|561.01|563.47|561.47|563.48|561.48|563|561|25
1607798010000|2020-12-12 18:33:30|563.46|561.46|563.62|561.62|563.65|561.65|563.45|561.45|20
1607798020000|2020-12-12 18:33:40|563.6|561.6|563.73|561.73|563.73|561.73|563.56|561.56|28
1607798030000|2020-12-12 18:33:50|563.72|561.72|563.96|561.96|564|562|563.7|561.7|23
1607798040000|2020-12-12 18:34:00|563.97|561.97|564.14|562.14|564.15|562.15|563.88|561.88|30
1607798050000|2020-12-12 18:34:10|564.16|562.16|564.24|562.24|564.24|562.24|564.13|562.13|19
1607798060000|2020-12-12 18:34:20|564.25|562.25|564.25|562.25|564.25|562.25|564.22|562.22|7
1607798070000|2020-12-12 18:34:30|564.24|562.24|564.19|562.19|564.29|562.29|564.17|562.17|16
1607798080000|2020-12-12 18:34:40|564.18|562.18|564.17|562.17|564.18|562.18|564.17|562.17|4
1607798090000|2020-12-12 18:34:50|564.18|562.18|564.18|562.18|564.19|562.19|564.16|562.16|11
1607798100000|2020-12-12 18:35:00|564.19|562.19|564.25|562.25|564.25|562.25|564.18|562.18|14
1607798110000|2020-12-12 18:35:10|564.24|562.24|564.02|562.02|564.25|562.25|564.02|562.02|14
1607798120000|2020-12-12 18:35:20|564.05|562.05|564|562|564.14|562.14|563.95|561.95|26
1607798130000|2020-12-12 18:35:30|563.99|561.99|564.02|562.02|564.03|562.03|563.93|561.93|18
1607798140000|2020-12-12 18:35:40|564.01|562.01|563.99|561.99|564.02|562.02|563.98|561.98|7
1607798150000|2020-12-12 18:35:50|564|562|564|562|564.01|562.01|563.95|561.95|19
1607798160000|2020-12-12 18:36:00|564.01|562.01|563.98|561.98|564.01|562.01|563.97|561.97|18
1607798170000|2020-12-12 18:36:10|563.97|561.97|563.98|561.98|563.98|561.98|563.97|561.97|2
1607798180000|2020-12-12 18:36:20|563.99|561.99|563.91|561.91|563.99|561.99|563.91|561.91|8
1607798190000|2020-12-12 18:36:30|563.92|561.92|563.91|561.91|563.93|561.93|563.9|561.9|7
1607798200000|2020-12-12 18:36:40|563.89|561.89|563.88|561.88|563.91|561.91|563.88|561.88|9
1607798210000|2020-12-12 18:36:50|563.9|561.9|563.77|561.77|563.9|561.9|563.76|561.76|7
1607798220000|2020-12-12 18:37:00|563.82|561.82|563.78|561.78|563.82|561.82|563.76|561.76|9
1607798230000|2020-12-12 18:37:10|563.77|561.77|564.35|562.35|564.36|562.36|563.77|561.77|26
1607798240000|2020-12-12 18:37:20|564.37|562.37|564.43|562.43|564.45|562.45|564.31|562.31|22
1607798250000|2020-12-12 18:37:30|564.45|562.45|564.49|562.49|564.56|562.56|564.38|562.38|24
1607798260000|2020-12-12 18:37:40|564.5|562.5|564.58|562.58|564.58|562.58|564.5|562.5|16
1607798270000|2020-12-12 18:37:50|564.56|562.56|564.65|562.65|564.66|562.66|564.56|562.56|17
1607798280000|2020-12-12 18:38:00|564.67|562.67|564.64|562.64|564.67|562.67|564.64|562.64|10
1607798290000|2020-12-12 18:38:10|564.65|562.65|565.34|563.34|565.37|563.37|564.65|562.65|23
1607798300000|2020-12-12 18:38:20|565.27|563.27|565.22|563.22|565.28|563.28|565.22|563.22|22
1607798310000|2020-12-12 18:38:30|565.24|563.24|565.16|563.16|565.24|563.24|565.14|563.14|16
1607798320000|2020-12-12 18:38:40|565.15|563.15|565.28|563.28|565.29|563.29|565.14|563.14|16
1607798330000|2020-12-12 18:38:50|565.27|563.27|565.03|563.03|565.27|563.27|565.03|563.03|22
1607798340000|2020-12-12 18:39:00|565.02|563.02|565.1|563.1|565.11|563.11|565.02|563.02|22
1607798350000|2020-12-12 18:39:10|565.11|563.11|565.24|563.24|565.24|563.24|565.09|563.09|10
1607798360000|2020-12-12 18:39:20|565.25|563.25|565.55|563.55|565.55|563.55|565.23|563.23|27
1607798370000|2020-12-12 18:39:30|565.54|563.54|565.53|563.53|565.55|563.55|565.51|563.51|11
1607798380000|2020-12-12 18:39:40|565.52|563.52|565.36|563.36|565.55|563.55|565.36|563.36|22
1607798390000|2020-12-12 18:39:50|565.33|563.33|565.18|563.18|565.33|563.33|565.15|563.15|28
1607798400000|2020-12-12 18:40:00|565.16|563.16|565.08|563.08|565.17|563.17|565.07|563.07|24
1607798410000|2020-12-12 18:40:10|565.09|563.09|565.09|563.09|565.12|563.12|565.07|563.07|19
1607798420000|2020-12-12 18:40:20|565.12|563.12|564.91|562.91|565.12|563.12|564.91|562.91|23
1607798430000|2020-12-12 18:40:30|564.93|562.93|564.91|562.91|564.94|562.94|564.86|562.86|22
1607798440000|2020-12-12 18:40:40|564.9|562.9|564.86|562.86|564.91|562.91|564.85|562.85|17
1607798450000|2020-12-12 18:40:50|564.87|562.87|564.85|562.85|564.93|562.93|564.85|562.85|12
1607798460000|2020-12-12 18:41:00|564.84|562.84|564.86|562.86|564.87|562.87|564.84|562.84|10
1607798470000|2020-12-12 18:41:10|564.85|562.85|564.66|562.66|564.86|562.86|564.64|562.64|17
1607798480000|2020-12-12 18:41:20|564.65|562.65|564.83|562.83|564.93|562.93|564.64|562.64|22
1607798490000|2020-12-12 18:41:30|564.82|562.82|564.79|562.79|564.86|562.86|564.78|562.78|25
1607798500000|2020-12-12 18:41:40|564.81|562.81|564.78|562.78|564.81|562.81|564.78|562.78|13
1607798510000|2020-12-12 18:41:50|564.8|562.8|564.86|562.86|564.91|562.91|564.8|562.8|14
1607798520000|2020-12-12 18:42:00|564.87|562.87|564.89|562.89|564.89|562.89|564.83|562.83|20
1607798530000|2020-12-12 18:42:10|564.88|562.88|564.89|562.89|564.94|562.94|564.88|562.88|12
1607798540000|2020-12-12 18:42:20|564.9|562.9|564.78|562.78|564.9|562.9|564.75|562.75|22
1607798550000|2020-12-12 18:42:30|564.76|562.76|564.75|562.75|564.77|562.77|564.71|562.71|22
1607798560000|2020-12-12 18:42:40|564.74|562.74|564.58|562.58|564.74|562.74|564.56|562.56|19
1607798570000|2020-12-12 18:42:50|564.59|562.59|564.49|562.49|564.6|562.6|564.49|562.49|21
1607798580000|2020-12-12 18:43:00|564.5|562.5|564.48|562.48|564.54|562.54|564.48|562.48|13
1607798590000|2020-12-12 18:43:10|564.47|562.47|564.45|562.45|564.47|562.47|564.45|562.45|3
1607798600000|2020-12-12 18:43:20|564.46|562.46|564.43|562.43|564.47|562.47|564.42|562.42|11
1607798610000|2020-12-12 18:43:30|564.42|562.42|564.42|562.42|564.42|562.42|564.42|562.42|1
1607798630000|2020-12-12 18:43:50|564.41|562.41|564.41|562.41|564.42|562.42|564.4|562.4|11
1607798640000|2020-12-12 18:44:00|564.4|562.4|564.38|562.38|564.41|562.41|564.37|562.37|5
1607798650000|2020-12-12 18:44:10|564.36|562.36|564.3|562.3|564.36|562.36|564.29|562.29|10
1607798660000|2020-12-12 18:44:20|564.31|562.31|564.42|562.42|564.42|562.42|564.29|562.29|12
1607798670000|2020-12-12 18:44:30|564.46|562.46|564.43|562.43|564.49|562.49|564.43|562.43|12
1607798680000|2020-12-12 18:44:40|564.44|562.44|564.43|562.43|564.44|562.44|564.42|562.42|8
1607798690000|2020-12-12 18:44:50|564.42|562.42|564.36|562.36|564.43|562.43|564.32|562.32|5
1607798700000|2020-12-12 18:45:00|564.35|562.35|564.5|562.5|564.55|562.55|564.35|562.35|19
1607798710000|2020-12-12 18:45:10|564.51|562.51|564.49|562.49|564.52|562.52|564.49|562.49|7
1607798720000|2020-12-12 18:45:20|564.5|562.5|564.51|562.51|564.51|562.51|564.5|562.5|2
1607798730000|2020-12-12 18:45:30|564.54|562.54|564.59|562.59|564.6|562.6|564.52|562.52|18
1607798740000|2020-12-12 18:45:40|564.6|562.6|564.71|562.71|564.71|562.71|564.59|562.59|10
1607798750000|2020-12-12 18:45:50|564.73|562.73|564.8|562.8|564.8|562.8|564.73|562.73|2
1607798760000|2020-12-12 18:46:00|564.81|562.81|564.88|562.88|564.89|562.89|564.8|562.8|17
1607798770000|2020-12-12 18:46:10|564.89|562.89|565.26|563.26|565.26|563.26|564.88|562.88|18
1607798780000|2020-12-12 18:46:20|565.28|563.28|565.26|563.26|565.3|563.3|565.26|563.26|10
1607798790000|2020-12-12 18:46:30|565.27|563.27|565.29|563.29|565.31|563.31|565.25|563.25|12
1607798800000|2020-12-12 18:46:40|565.3|563.3|565.3|563.3|565.31|563.31|565.29|563.29|7
1607798810000|2020-12-12 18:46:50|565.29|563.29|565.09|563.09|565.32|563.32|565.09|563.09|18
1607798820000|2020-12-12 18:47:00|565.08|563.08|564.98|562.98|565.08|563.08|564.95|562.95|20
1607798830000|2020-12-12 18:47:10|564.99|562.99|564.97|562.97|565|563|564.97|562.97|7
1607798840000|2020-12-12 18:47:20|564.99|562.99|565.08|563.08|565.08|563.08|564.97|562.97|15
1607798850000|2020-12-12 18:47:30|565.06|563.06|565.06|563.06|565.06|563.06|565.05|563.05|7
1607798860000|2020-12-12 18:47:40|565.05|563.05|564.98|562.98|565.06|563.06|564.98|562.98|9
1607798870000|2020-12-12 18:47:50|564.99|562.99|565.05|563.05|565.06|563.06|564.99|562.99|14
1607798880000|2020-12-12 18:48:00|565.03|563.03|565.06|563.06|565.06|563.06|565.03|563.03|5
1607798890000|2020-12-12 18:48:10|565.07|563.07|565.16|563.16|565.16|563.16|565.07|563.07|4
1607798900000|2020-12-12 18:48:20|565.18|563.18|565.25|563.25|565.27|563.27|565.18|563.18|12
1607798910000|2020-12-12 18:48:30|565.26|563.26|565.25|563.25|565.26|563.26|565.25|563.25|2
1607798920000|2020-12-12 18:48:40|565.24|563.24|565.33|563.33|565.33|563.33|565.23|563.23|13
1607798930000|2020-12-12 18:48:50|565.32|563.32|565.29|563.29|565.33|563.33|565.28|563.28|16
1607798940000|2020-12-12 18:49:00|565.3|563.3|565.29|563.29|565.3|563.3|565.29|563.29|4
1607798950000|2020-12-12 18:49:10|565.3|563.3|565.34|563.34|565.34|563.34|565.3|563.3|7
1607798960000|2020-12-12 18:49:20|565.4|563.4|565.41|563.41|565.42|563.42|565.4|563.4|4
1607798970000|2020-12-12 18:49:30|565.4|563.4|565.34|563.34|565.4|563.4|565.29|563.29|15
1607798980000|2020-12-12 18:49:40|565.33|563.33|565.38|563.38|565.38|563.38|565.33|563.33|13
1607798990000|2020-12-12 18:49:50|565.39|563.39|565.42|563.42|565.43|563.43|565.39|563.39|10
1607799000000|2020-12-12 18:50:00|565.43|563.43|565.42|563.42|565.43|563.43|565.41|563.41|10
1607799010000|2020-12-12 18:50:10|565.43|563.43|565.44|563.44|565.45|563.45|565.42|563.42|13
1607799020000|2020-12-12 18:50:20|565.45|563.45|565.45|563.45|565.46|563.46|565.44|563.44|12
1607799030000|2020-12-12 18:50:30|565.44|563.44|565.43|563.43|565.46|563.46|565.43|563.43|7
1607799040000|2020-12-12 18:50:40|565.44|563.44|565.44|563.44|565.46|563.46|565.44|563.44|3
1607799050000|2020-12-12 18:50:50|565.45|563.45|565.52|563.52|565.52|563.52|565.45|563.45|7
1607799060000|2020-12-12 18:51:00|565.55|563.55|565.55|563.55|565.55|563.55|565.55|563.55|1
1607799070000|2020-12-12 18:51:10|565.58|563.58|565.58|563.58|565.59|563.59|565.58|563.58|3
1607799080000|2020-12-12 18:51:20|565.68|563.68|565.88|563.88|565.88|563.88|565.68|563.68|18
1607799090000|2020-12-12 18:51:30|565.89|563.89|565.9|563.9|565.9|563.9|565.86|563.86|5
1607799100000|2020-12-12 18:51:40|565.95|563.95|565.94|563.94|565.97|563.97|565.92|563.92|10
1607799110000|2020-12-12 18:51:50|565.96|563.96|566.01|564.01|566.01|564.01|565.95|563.95|13
1607799120000|2020-12-12 18:52:00|566|564|566.03|564.03|566.05|564.05|566|564|11
1607799130000|2020-12-12 18:52:10|566.05|564.05|565.98|563.98|566.07|564.07|565.98|563.98|18
1607799140000|2020-12-12 18:52:20|565.96|563.96|565.95|563.95|565.96|563.96|565.91|563.91|14
1607799150000|2020-12-12 18:52:30|565.94|563.94|565.94|563.94|565.97|563.97|565.93|563.93|11
1607799160000|2020-12-12 18:52:40|565.95|563.95|566|564|566|564|565.95|563.95|13
1607799170000|2020-12-12 18:52:50|566.01|564.01|566.2|564.2|566.21|564.21|566|564|20
1607799180000|2020-12-12 18:53:00|566.19|564.19|566.16|564.16|566.2|564.2|566.15|564.15|19
1607799190000|2020-12-12 18:53:10|566.18|564.18|566.25|564.25|566.25|564.25|566.16|564.16|11
1607799200000|2020-12-12 18:53:20|566.24|564.24|566.23|564.23|566.24|564.24|566.23|564.23|4
1607799210000|2020-12-12 18:53:30|566.22|564.22|566.22|564.22|566.23|564.23|566.21|564.21|13
1607799220000|2020-12-12 18:53:40|566.23|564.23|566.16|564.16|566.23|564.23|566.15|564.15|4
1607799230000|2020-12-12 18:53:50|566.18|564.18|566.21|564.21|566.21|564.21|566.16|564.16|9
1607799240000|2020-12-12 18:54:00|566.19|564.19|566.2|564.2|566.21|564.21|566.19|564.19|10
1607799250000|2020-12-12 18:54:10|566.21|564.21|566.2|564.2|566.21|564.21|566.19|564.19|6
1607799260000|2020-12-12 18:54:20|566.26|564.26|566.25|564.25|566.3|564.3|566.25|564.25|16
1607799270000|2020-12-12 18:54:30|566.24|564.24|566.28|564.28|566.3|564.3|566.17|564.17|10
1607799280000|2020-12-12 18:54:40|566.25|564.25|566.32|564.32|566.32|564.32|566.25|564.25|11
1607799290000|2020-12-12 18:54:50|566.33|564.33|566.31|564.31|566.36|564.36|566.3|564.3|13
1607799300000|2020-12-12 18:55:00|566.3|564.3|566.38|564.38|566.38|564.38|566.3|564.3|9
1607799310000|2020-12-12 18:55:10|566.37|564.37|566.32|564.32|566.38|564.38|566.32|564.32|8
1607799320000|2020-12-12 18:55:20|566.31|564.31|566.28|564.28|566.31|564.31|566.28|564.28|7
1607799330000|2020-12-12 18:55:30|566.29|564.29|566.22|564.22|566.29|564.29|566.22|564.22|12
1607799340000|2020-12-12 18:55:40|566.23|564.23|566.19|564.19|566.24|564.24|566.17|564.17|15
1607799350000|2020-12-12 18:55:50|566.21|564.21|566.22|564.22|566.22|564.22|566.18|564.18|13
1607799360000|2020-12-12 18:56:00|566.2|564.2|566.19|564.19|566.22|564.22|566.17|564.17|14
1607799370000|2020-12-12 18:56:10|566.2|564.2|565.95|563.95|566.2|564.2|565.95|563.95|18
1607799380000|2020-12-12 18:56:20|565.92|563.92|565.64|563.64|565.93|563.93|565.64|563.64|28
1607799390000|2020-12-12 18:56:30|565.58|563.58|565.32|563.32|565.58|563.58|565.27|563.27|26
1607799400000|2020-12-12 18:56:40|565.35|563.35|565.53|563.53|565.55|563.55|565.35|563.35|27
1607799410000|2020-12-12 18:56:50|565.52|563.52|565.61|563.61|565.62|563.62|565.5|563.5|17
1607799420000|2020-12-12 18:57:00|565.62|563.62|565.43|563.43|565.62|563.62|565.42|563.42|10
1607799430000|2020-12-12 18:57:10|565.42|563.42|565.45|563.45|565.48|563.48|565.39|563.39|23
1607799440000|2020-12-12 18:57:20|565.44|563.44|565.22|563.22|565.46|563.46|565.22|563.22|29
1607799450000|2020-12-12 18:57:30|565.2|563.2|565.18|563.18|565.2|563.2|565.12|563.12|24
1607799460000|2020-12-12 18:57:40|565.19|563.19|565.05|563.05|565.19|563.19|565.05|563.05|27
1607799470000|2020-12-12 18:57:50|565.01|563.01|565.01|563.01|565.02|563.02|564.97|562.97|20
1607799480000|2020-12-12 18:58:00|565.02|563.02|565.29|563.29|565.3|563.3|565.02|563.02|21
1607799490000|2020-12-12 18:58:10|565.3|563.3|565.27|563.27|565.3|563.3|565.27|563.27|8
1607799500000|2020-12-12 18:58:20|565.26|563.26|565.26|563.26|565.32|563.32|565.26|563.26|16
1607799510000|2020-12-12 18:58:30|565.28|563.28|565.06|563.06|565.29|563.29|565.06|563.06|18
1607799520000|2020-12-12 18:58:40|565.04|563.04|565.04|563.04|565.05|563.05|564.9|562.9|23
1607799530000|2020-12-12 18:58:50|565.06|563.06|565.06|563.06|565.07|563.07|565.02|563.02|22
1607799540000|2020-12-12 18:59:00|565.12|563.12|565.12|563.12|565.17|563.17|565.08|563.08|14
1607799550000|2020-12-12 18:59:10|565.11|563.11|565.11|563.11|565.14|563.14|565.09|563.09|10
1607799560000|2020-12-12 18:59:20|565.09|563.09|565.11|563.11|565.11|563.11|565.09|563.09|4
1607799570000|2020-12-12 18:59:30|565.12|563.12|565.16|563.16|565.16|563.16|565.12|563.12|4
1607799580000|2020-12-12 18:59:40|565.2|563.2|565.31|563.31|565.31|563.31|565.2|563.2|17
1607799590000|2020-12-12 18:59:50|565.3|563.3|565.34|563.34|565.35|563.35|565.3|563.3|15
1607799600000|2020-12-12 19:00:00|565.35|563.35|565.65|563.65|565.65|563.65|565.35|563.35|19
1607799610000|2020-12-12 19:00:10|565.66|563.66|565.87|563.87|565.94|563.94|565.64|563.64|20
1607799620000|2020-12-12 19:00:20|565.82|563.82|566.02|564.02|566.03|564.03|565.72|563.72|29
1607799630000|2020-12-12 19:00:30|566|564|566.09|564.09|566.09|564.09|565.99|563.99|18
1607799640000|2020-12-12 19:00:40|566.08|564.08|566.15|564.15|566.16|564.16|566.07|564.07|17
1607799650000|2020-12-12 19:00:50|566.16|564.16|566.16|564.16|566.16|564.16|566.15|564.15|7
1607799660000|2020-12-12 19:01:00|566.15|564.15|566.01|564.01|566.16|564.16|566|564|13
1607799670000|2020-12-12 19:01:10|566|564|565.83|563.83|566|564|565.83|563.83|8
1607799680000|2020-12-12 19:01:20|565.82|563.82|565.73|563.73|565.88|563.88|565.73|563.73|18
1607799690000|2020-12-12 19:01:30|565.74|563.74|565.77|563.77|565.77|563.77|565.72|563.72|12
1607799700000|2020-12-12 19:01:40|565.76|563.76|565.79|563.79|565.8|563.8|565.76|563.76|13
1607799710000|2020-12-12 19:01:50|565.8|563.8|565.82|563.82|565.82|563.82|565.77|563.77|22
1607799720000|2020-12-12 19:02:00|565.86|563.86|565.95|563.95|565.97|563.97|565.8|563.8|20
1607799730000|2020-12-12 19:02:10|565.96|563.96|565.9|563.9|565.97|563.97|565.9|563.9|9
1607799740000|2020-12-12 19:02:20|565.91|563.91|565.88|563.88|565.92|563.92|565.88|563.88|4
1607799750000|2020-12-12 19:02:30|565.87|563.87|565.86|563.86|565.87|563.87|565.8|563.8|12
1607799760000|2020-12-12 19:02:40|565.85|563.85|565.87|563.87|565.87|563.87|565.85|563.85|7
1607799770000|2020-12-12 19:02:50|565.88|563.88|566.06|564.06|566.06|564.06|565.88|563.88|19
1607799780000|2020-12-12 19:03:00|566.07|564.07|566.07|564.07|566.07|564.07|566.07|564.07|1
1607799790000|2020-12-12 19:03:10|566.08|564.08|566.17|564.17|566.17|564.17|566.08|564.08|13
1607799800000|2020-12-12 19:03:20|566.16|564.16|566.16|564.16|566.16|564.16|566.15|564.15|3
1607799810000|2020-12-12 19:03:30|566.18|564.18|566.1|564.1|566.18|564.18|566.09|564.09|16
1607799820000|2020-12-12 19:03:40|566.11|564.11|566.18|564.18|566.18|564.18|566.11|564.11|6
1607799830000|2020-12-12 19:03:50|566.19|564.19|566.17|564.17|566.19|564.19|566.15|564.15|12
1607799840000|2020-12-12 19:04:00|566.16|564.16|566.23|564.23|566.23|564.23|566.16|564.16|12
1607799850000|2020-12-12 19:04:10|566.2|564.2|566.18|564.18|566.21|564.21|566.18|564.18|4
1607799860000|2020-12-12 19:04:20|566.19|564.19|566.19|564.19|566.21|564.21|566.17|564.17|9
1607799870000|2020-12-12 19:04:30|566.22|564.22|566.22|564.22|566.24|564.24|566.22|564.22|13
1607799880000|2020-12-12 19:04:40|566.21|564.21|566.24|564.24|566.24|564.24|566.21|564.21|6
1607799890000|2020-12-12 19:04:50|566.23|564.23|566.22|564.22|566.23|564.23|566.19|564.19|6
1607799900000|2020-12-12 19:05:00|566.23|564.23|566.23|564.23|566.23|564.23|566.22|564.22|5
1607799910000|2020-12-12 19:05:10|566.22|564.22|566.22|564.22|566.24|564.24|566.22|564.22|11
1607799920000|2020-12-12 19:05:20|566.24|564.24|566.24|564.24|566.25|564.25|566.24|564.24|9
1607799930000|2020-12-12 19:05:30|566.21|564.21|566.21|564.21|566.21|564.21|566.21|564.21|1
1607799940000|2020-12-12 19:05:40|566.22|564.22|566.2|564.2|566.22|564.22|566.2|564.2|4
1607799950000|2020-12-12 19:05:50|566.21|564.21|566.2|564.2|566.21|564.21|566.2|564.2|6
1607799960000|2020-12-12 19:06:00|566.19|564.19|566.17|564.17|566.2|564.2|566.16|564.16|9
1607799970000|2020-12-12 19:06:10|566.18|564.18|566.22|564.22|566.22|564.22|566.18|564.18|3
1607799980000|2020-12-12 19:06:20|566.21|564.21|566.21|564.21|566.21|564.21|566.21|564.21|1
1607799990000|2020-12-12 19:06:30|566.23|564.23|566.23|564.23|566.23|564.23|566.23|564.23|1
1607800000000|2020-12-12 19:06:40|566.22|564.22|566.2|564.2|566.22|564.22|566.2|564.2|2
1607800010000|2020-12-12 19:06:50|566.19|564.19|566.2|564.2|566.2|564.2|566.19|564.19|4
1607800020000|2020-12-12 19:07:00|566.19|564.19|566.19|564.19|566.21|564.21|566.19|564.19|7
1607800030000|2020-12-12 19:07:10|566.18|564.18|566.16|564.16|566.19|564.19|566.15|564.15|6
1607800040000|2020-12-12 19:07:20|566.15|564.15|566.21|564.21|566.21|564.21|566.15|564.15|12
1607800050000|2020-12-12 19:07:30|566.22|564.22|566.22|564.22|566.22|564.22|566.21|564.21|5
1607800060000|2020-12-12 19:07:40|566.21|564.21|566.17|564.17|566.22|564.22|566.17|564.17|17
1607800070000|2020-12-12 19:07:50|566.18|564.18|566.17|564.17|566.18|564.18|566.17|564.17|6
1607800080000|2020-12-12 19:08:00|566.18|564.18|566.17|564.17|566.18|564.18|566.17|564.17|2
1607800090000|2020-12-12 19:08:10|566.18|564.18|566.17|564.17|566.18|564.18|566.16|564.16|10
1607800110000|2020-12-12 19:08:30|566.18|564.18|566.18|564.18|566.18|564.18|566.18|564.18|1
1607800140000|2020-12-12 19:09:00|566.17|564.17|566.21|564.21|566.21|564.21|566.16|564.16|7
1607800150000|2020-12-12 19:09:10|566.2|564.2|566.2|564.2|566.21|564.21|566.16|564.16|8
1607800160000|2020-12-12 19:09:20|566.21|564.21|566.17|564.17|566.21|564.21|566.16|564.16|9
1607800170000|2020-12-12 19:09:30|566.16|564.16|566.15|564.15|566.19|564.19|566.15|564.15|10
1607800180000|2020-12-12 19:09:40|566.16|564.16|566.04|564.04|566.16|564.16|566.04|564.04|9
1607800190000|2020-12-12 19:09:50|566.03|564.03|566|564|566.03|564.03|565.96|563.96|18
1607800200000|2020-12-12 19:10:00|565.99|563.99|566|564|566.02|564.02|565.98|563.98|21
1607800210000|2020-12-12 19:10:10|565.99|563.99|565.98|563.98|566|564|565.97|563.97|9
1607800220000|2020-12-12 19:10:20|565.99|563.99|565.99|563.99|565.99|563.99|565.99|563.99|1
1607800230000|2020-12-12 19:10:30|565.98|563.98|566.01|564.01|566.01|564.01|565.96|563.96|6
1607800260000|2020-12-12 19:11:00|566.02|564.02|566.06|564.06|566.06|564.06|566.02|564.02|6
1607800270000|2020-12-12 19:11:10|566.08|564.08|567.25|565.25|567.28|565.28|566.08|564.08|30
1607800280000|2020-12-12 19:11:20|567.26|565.26|567.31|565.31|567.4|565.4|567.18|565.18|21
1607800290000|2020-12-12 19:11:30|567.32|565.32|567.2|565.2|567.33|565.33|567.18|565.18|19
1607800300000|2020-12-12 19:11:40|567.52|565.52|567.5|565.5|567.62|565.62|567.46|565.46|24
1607800310000|2020-12-12 19:11:50|567.48|565.48|567.42|565.42|567.49|565.49|567.35|565.35|21
1607800320000|2020-12-12 19:12:00|567.41|565.41|567.61|565.61|567.63|565.63|567.39|565.39|23
1607800330000|2020-12-12 19:12:10|567.62|565.62|568.51|566.51|568.58|566.58|567.61|565.61|34
1607800340000|2020-12-12 19:12:20|568.57|566.57|567.86|565.86|568.57|566.57|567.76|565.76|32
1607800350000|2020-12-12 19:12:30|567.88|565.88|568.25|566.25|568.29|566.29|567.88|565.88|27
1607800360000|2020-12-12 19:12:40|568.23|566.23|568.17|566.17|568.3|566.3|568.17|566.17|21
1607800370000|2020-12-12 19:12:50|568.14|566.14|567.95|565.95|568.14|566.14|567.93|565.93|25
1607800380000|2020-12-12 19:13:00|567.9|565.9|568.14|566.14|568.14|566.14|567.76|565.76|26
1607800390000|2020-12-12 19:13:10|568.11|566.11|568.14|566.14|568.17|566.17|568.08|566.08|26
1607800400000|2020-12-12 19:13:20|568.13|566.13|567.96|565.96|568.13|566.13|567.94|565.94|22
1607800410000|2020-12-12 19:13:30|567.98|565.98|568.07|566.07|568.08|566.08|567.96|565.96|20
1607800420000|2020-12-12 19:13:40|568.06|566.06|568.02|566.02|568.11|566.11|567.99|565.99|23
1607800430000|2020-12-12 19:13:50|568|566|568|566|568.02|566.02|567.93|565.93|20
1607800440000|2020-12-12 19:14:00|568.01|566.01|568.06|566.06|568.06|566.06|568|566|19
1607800450000|2020-12-12 19:14:10|568.07|566.07|568.06|566.06|568.15|566.15|568.06|566.06|20
1607800460000|2020-12-12 19:14:20|568.04|566.04|567.97|565.97|568.07|566.07|567.97|565.97|15
1607800470000|2020-12-12 19:14:30|567.96|565.96|567.74|565.74|567.96|565.96|567.73|565.73|22
1607800480000|2020-12-12 19:14:40|567.76|565.76|567.72|565.72|567.8|565.8|567.68|565.68|22
1607800490000|2020-12-12 19:14:50|567.71|565.71|567.5|565.5|567.71|565.71|567.44|565.44|28
1607800500000|2020-12-12 19:15:00|567.48|565.48|567.25|565.25|567.53|565.53|567.25|565.25|33
1607800510000|2020-12-12 19:15:10|567.24|565.24|567.23|565.23|567.24|565.24|567.22|565.22|10
1607800520000|2020-12-12 19:15:20|567.09|565.09|567.16|565.16|567.16|565.16|567.07|565.07|16
1607800530000|2020-12-12 19:15:30|567.17|565.17|567.3|565.3|567.31|565.31|567.17|565.17|14
1607800540000|2020-12-12 19:15:40|567.31|565.31|567.18|565.18|567.31|565.31|567.18|565.18|13
1607800550000|2020-12-12 19:15:50|567.17|565.17|567.26|565.26|567.32|565.32|567.17|565.17|20
1607800560000|2020-12-12 19:16:00|567.27|565.27|567.11|565.11|567.27|565.27|567.1|565.1|25
1607800570000|2020-12-12 19:16:10|567.1|565.1|567.05|565.05|567.14|565.14|567.01|565.01|15
1607800580000|2020-12-12 19:16:20|567.06|565.06|567.09|565.09|567.1|565.1|567.05|565.05|9
1607800590000|2020-12-12 19:16:30|567.07|565.07|567.06|565.06|567.07|565.07|567.06|565.06|6
1607800600000|2020-12-12 19:16:40|567.08|565.08|567.12|565.12|567.12|565.12|567.08|565.08|12
1607800610000|2020-12-12 19:16:50|567.11|565.11|567.05|565.05|567.11|565.11|566.98|564.98|16
1607800620000|2020-12-12 19:17:00|567.03|565.03|567.03|565.03|567.05|565.05|567.02|565.02|12
1607800630000|2020-12-12 19:17:10|567.04|565.04|566.98|564.98|567.04|565.04|566.98|564.98|16
1607800640000|2020-12-12 19:17:20|566.99|564.99|566.96|564.96|566.99|564.99|566.96|564.96|9
1607800650000|2020-12-12 19:17:30|566.95|564.95|566.95|564.95|566.95|564.95|566.95|564.95|1
1607800660000|2020-12-12 19:17:40|566.94|564.94|566.95|564.95|566.99|564.99|566.94|564.94|11
1607800670000|2020-12-12 19:17:50|566.93|564.93|566.93|564.93|566.94|564.94|566.93|564.93|5
1607800680000|2020-12-12 19:18:00|566.92|564.92|566.83|564.83|566.92|564.92|566.8|564.8|16
1607800690000|2020-12-12 19:18:10|566.82|564.82|566.73|564.73|566.83|564.83|566.73|564.73|18
1607800700000|2020-12-12 19:18:20|566.72|564.72|566.48|564.48|566.72|564.72|566.48|564.48|21
1607800710000|2020-12-12 19:18:30|566.47|564.47|566.51|564.51|566.51|564.51|566.45|564.45|9
1607800720000|2020-12-12 19:18:40|566.56|564.56|566.53|564.53|566.57|564.57|566.53|564.53|9
1607800730000|2020-12-12 19:18:50|566.54|564.54|566.52|564.52|566.55|564.55|566.52|564.52|5
1607800740000|2020-12-12 19:19:00|566.53|564.53|566.35|564.35|566.53|564.53|566.33|564.33|14
1607800750000|2020-12-12 19:19:10|566.34|564.34|566.22|564.22|566.34|564.34|566.22|564.22|12
1607800760000|2020-12-12 19:19:20|566.2|564.2|566.22|564.22|566.22|564.22|566.2|564.2|2
1607800770000|2020-12-12 19:19:30|566.23|564.23|566.25|564.25|566.25|564.25|566.23|564.23|3
1607800780000|2020-12-12 19:19:40|566.24|564.24|566.23|564.23|566.25|564.25|566.23|564.23|8
1607800790000|2020-12-12 19:19:50|566.22|564.22|566.22|564.22|566.23|564.23|566.22|564.22|3
1607800800000|2020-12-12 19:20:00|566.21|564.21|566.16|564.16|566.21|564.21|566.16|564.16|3
1607800810000|2020-12-12 19:20:10|566.17|564.17|566.13|564.13|566.17|564.17|566.13|564.13|3
1607800820000|2020-12-12 19:20:20|566.11|564.11|566.03|564.03|566.12|564.12|566.03|564.03|8
1607800830000|2020-12-12 19:20:30|566.04|564.04|566.07|564.07|566.07|564.07|565.99|563.99|11
1607800840000|2020-12-12 19:20:40|566.08|564.08|566.05|564.05|566.09|564.09|566.05|564.05|7
1607800850000|2020-12-12 19:20:50|566.06|564.06|566.06|564.06|566.07|564.07|566.04|564.04|12
1607800860000|2020-12-12 19:21:00|566.05|564.05|566.07|564.07|566.07|564.07|566.05|564.05|5
1607800870000|2020-12-12 19:21:10|566.06|564.06|566.07|564.07|566.07|564.07|566.06|564.06|4
1607800880000|2020-12-12 19:21:20|566.08|564.08|566.15|564.15|566.16|564.16|566.06|564.06|16
1607800890000|2020-12-12 19:21:30|566.16|564.16|566.5|564.5|566.5|564.5|566.14|564.14|22
1607800900000|2020-12-12 19:21:40|566.55|564.55|566.49|564.49|566.55|564.55|566.49|564.49|11
1607800910000|2020-12-12 19:21:50|566.47|564.47|566.33|564.33|566.47|564.47|566.32|564.32|14
1607800920000|2020-12-12 19:22:00|566.34|564.34|566.33|564.33|566.34|564.34|566.29|564.29|21
1607800930000|2020-12-12 19:22:10|566.31|564.31|566.3|564.3|566.33|564.33|566.29|564.29|18
1607800940000|2020-12-12 19:22:20|566.31|564.31|566.32|564.32|566.33|564.33|566.3|564.3|14
1607800950000|2020-12-12 19:22:30|566.36|564.36|566.35|564.35|566.37|564.37|566.34|564.34|4
1607800960000|2020-12-12 19:22:40|566.34|564.34|566.35|564.35|566.38|564.38|566.33|564.33|9
1607800970000|2020-12-12 19:22:50|566.34|564.34|566.38|564.38|566.38|564.38|566.34|564.34|9
1607800980000|2020-12-12 19:23:00|566.39|564.39|566.46|564.46|566.47|564.47|566.39|564.39|15
1607800990000|2020-12-12 19:23:10|566.47|564.47|566.47|564.47|566.49|564.49|566.44|564.44|10
1607801000000|2020-12-12 19:23:20|566.49|564.49|566.39|564.39|566.49|564.49|566.39|564.39|17
1607801010000|2020-12-12 19:23:30|566.4|564.4|566.39|564.39|566.4|564.4|566.36|564.36|19
1607801020000|2020-12-12 19:23:40|566.37|564.37|566.4|564.4|566.4|564.4|566.36|564.36|17
1607801030000|2020-12-12 19:23:50|566.36|564.36|566.47|564.47|566.49|564.49|566.36|564.36|12
1607801040000|2020-12-12 19:24:00|566.49|564.49|566.48|564.48|566.49|564.49|566.48|564.48|2
1607801050000|2020-12-12 19:24:10|566.5|564.5|566.43|564.43|566.5|564.5|566.43|564.43|9
1607801060000|2020-12-12 19:24:20|566.42|564.42|566.43|564.43|566.44|564.44|566.38|564.38|21
1607801070000|2020-12-12 19:24:30|566.42|564.42|566.28|564.28|566.43|564.43|566.27|564.27|15
1607801080000|2020-12-12 19:24:40|566.29|564.29|566.3|564.3|566.3|564.3|566.29|564.29|8
1607801090000|2020-12-12 19:24:50|566.29|564.29|566.33|564.33|566.33|564.33|566.29|564.29|8
1607801100000|2020-12-12 19:25:00|566.36|564.36|566.41|564.41|566.42|564.42|566.36|564.36|15
1607801110000|2020-12-12 19:25:10|566.42|564.42|566.41|564.41|566.42|564.42|566.37|564.37|9
1607801120000|2020-12-12 19:25:20|566.38|564.38|566.39|564.39|566.39|564.39|566.38|564.38|2
1607801130000|2020-12-12 19:25:30|566.4|564.4|566.42|564.42|566.42|564.42|566.4|564.4|4
1607801140000|2020-12-12 19:25:40|566.41|564.41|566.41|564.41|566.42|564.42|566.4|564.4|7
1607801150000|2020-12-12 19:25:50|566.42|564.42|566.4|564.4|566.42|564.42|566.4|564.4|15
1607801160000|2020-12-12 19:26:00|566.41|564.41|566.34|564.34|566.41|564.41|566.34|564.34|6
1607801170000|2020-12-12 19:26:10|566.35|564.35|566.38|564.38|566.38|564.38|566.34|564.34|18
1607801180000|2020-12-12 19:26:20|566.39|564.39|566.45|564.45|566.45|564.45|566.39|564.39|17
1607801190000|2020-12-12 19:26:30|566.44|564.44|566.42|564.42|566.45|564.45|566.42|564.42|18
1607801200000|2020-12-12 19:26:40|566.43|564.43|566.46|564.46|566.47|564.47|566.42|564.42|20
1607801210000|2020-12-12 19:26:50|566.44|564.44|566.41|564.41|566.45|564.45|566.4|564.4|15
1607801220000|2020-12-12 19:27:00|566.43|564.43|566.46|564.46|566.47|564.47|566.43|564.43|9
1607801230000|2020-12-12 19:27:10|566.47|564.47|566.46|564.46|566.48|564.48|566.41|564.41|19
1607801240000|2020-12-12 19:27:20|566.47|564.47|566.5|564.5|566.5|564.5|566.43|564.43|15
1607801250000|2020-12-12 19:27:30|566.64|564.64|567.09|565.09|567.1|565.1|566.64|564.64|19
1607801260000|2020-12-12 19:27:40|567.1|565.1|567.76|565.76|567.77|565.77|567.1|565.1|24
1607801270000|2020-12-12 19:27:50|567.82|565.82|567.87|565.87|567.91|565.91|567.73|565.73|33
1607801280000|2020-12-12 19:28:00|567.86|565.86|567.75|565.75|567.91|565.91|567.75|565.75|25
1607801290000|2020-12-12 19:28:10|567.73|565.73|567.54|565.54|567.89|565.89|567.53|565.53|35
1607801300000|2020-12-12 19:28:20|567.51|565.51|567.2|565.2|567.51|565.51|567.12|565.12|31
1607801310000|2020-12-12 19:28:30|567.21|565.21|567.26|565.26|567.28|565.28|567.21|565.21|21
1607801320000|2020-12-12 19:28:40|567.24|565.24|567.09|565.09|567.27|565.27|567.06|565.06|25
1607801330000|2020-12-12 19:28:50|567.08|565.08|567.09|565.09|567.11|565.11|567.03|565.03|29
1607801340000|2020-12-12 19:29:00|567.1|565.1|567.44|565.44|567.54|565.54|567.09|565.09|26
1607801350000|2020-12-12 19:29:10|567.4|565.4|567.04|565.04|567.4|565.4|567|565|29
1607801360000|2020-12-12 19:29:20|567.02|565.02|566.91|564.91|567.05|565.05|566.91|564.91|18
1607801370000|2020-12-12 19:29:30|566.92|564.92|566.86|564.86|566.94|564.94|566.86|564.86|20
1607801380000|2020-12-12 19:29:40|566.85|564.85|566.72|564.72|566.88|564.88|566.72|564.72|23
1607801390000|2020-12-12 19:29:50|566.76|564.76|566.63|564.63|566.76|564.76|566.63|564.63|22
1607801400000|2020-12-12 19:30:00|566.62|564.62|567.15|565.15|567.18|565.18|566.62|564.62|24
1607801410000|2020-12-12 19:30:10|567.16|565.16|567.12|565.12|567.17|565.17|567.1|565.1|27
1607801420000|2020-12-12 19:30:20|567.08|565.08|566.86|564.86|567.09|565.09|566.83|564.83|24
1607801430000|2020-12-12 19:30:30|566.84|564.84|567.01|565.01|567.01|565.01|566.84|564.84|21
1607801440000|2020-12-12 19:30:40|566.99|564.99|567.01|565.01|567.05|565.05|566.99|564.99|20
1607801450000|2020-12-12 19:30:50|567|565|566.98|564.98|567.03|565.03|566.98|564.98|17
1607801460000|2020-12-12 19:31:00|566.97|564.97|566.78|564.78|566.97|564.97|566.78|564.78|22
1607801470000|2020-12-12 19:31:10|566.76|564.76|566.65|564.65|566.76|564.76|566.64|564.64|19
1607801480000|2020-12-12 19:31:20|566.64|564.64|566.52|564.52|566.64|564.64|566.52|564.52|16
1607801490000|2020-12-12 19:31:30|566.5|564.5|566.19|564.19|566.51|564.51|566.19|564.19|14
1607801500000|2020-12-12 19:31:40|566.18|564.18|566.1|564.1|566.19|564.19|565.81|563.81|29
1607801510000|2020-12-12 19:31:50|566.09|564.09|566.17|564.17|566.18|564.18|566.09|564.09|14
1607801520000|2020-12-12 19:32:00|566.16|564.16|566.06|564.06|566.17|564.17|566.05|564.05|19
1607801530000|2020-12-12 19:32:10|566.07|564.07|566.04|564.04|566.09|564.09|566.04|564.04|8
1607801540000|2020-12-12 19:32:20|566.03|564.03|565.9|563.9|566.03|564.03|565.9|563.9|17
1607801550000|2020-12-12 19:32:30|565.91|563.91|565.71|563.71|565.92|563.92|565.67|563.67|18
1607801560000|2020-12-12 19:32:40|565.66|563.66|565.73|563.73|565.73|563.73|565.52|563.52|21
1607801570000|2020-12-12 19:32:50|565.75|563.75|565.68|563.68|565.75|563.75|565.61|563.61|26
1607801580000|2020-12-12 19:33:00|565.67|563.67|565.69|563.69|565.71|563.71|565.66|563.66|15
1607801590000|2020-12-12 19:33:10|565.72|563.72|565.63|563.63|565.72|563.72|565.63|563.63|13
1607801600000|2020-12-12 19:33:20|565.61|563.61|565.65|563.65|565.65|563.65|565.61|563.61|11
1607801610000|2020-12-12 19:33:30|565.64|563.64|565.65|563.65|565.68|563.68|565.64|563.64|15
1607801620000|2020-12-12 19:33:40|565.66|563.66|565.75|563.75|565.82|563.82|565.65|563.65|21
1607801630000|2020-12-12 19:33:50|565.74|563.74|565.79|563.79|565.83|563.83|565.74|563.74|24
1607801640000|2020-12-12 19:34:00|565.77|563.77|565.56|563.56|565.8|563.8|565.55|563.55|26
1607801650000|2020-12-12 19:34:10|565.55|563.55|565.44|563.44|565.57|563.57|565.44|563.44|24
1607801660000|2020-12-12 19:34:20|565.46|563.46|565.64|563.64|565.67|563.67|565.44|563.44|22
1607801670000|2020-12-12 19:34:30|565.63|563.63|565.63|563.63|565.65|563.65|565.59|563.59|22
1607801680000|2020-12-12 19:34:40|565.65|563.65|565.61|563.61|565.65|563.65|565.58|563.58|14
1607801690000|2020-12-12 19:34:50|565.6|563.6|565.64|563.64|565.65|563.65|565.6|563.6|16
1607801700000|2020-12-12 19:35:00|565.66|563.66|565.71|563.71|565.71|563.71|565.64|563.64|13
1607801710000|2020-12-12 19:35:10|565.73|563.73|565.99|563.99|565.99|563.99|565.73|563.73|11
1607801720000|2020-12-12 19:35:20|566|564|565.87|563.87|566|564|565.87|563.87|12
1607801730000|2020-12-12 19:35:30|565.89|563.89|565.89|563.89|565.93|563.93|565.83|563.83|23
1607801740000|2020-12-12 19:35:40|565.87|563.87|565.99|563.99|566|564|565.87|563.87|19
1607801750000|2020-12-12 19:35:50|566|564|565.96|563.96|566|564|565.95|563.95|21
1607801760000|2020-12-12 19:36:00|565.95|563.95|566.3|564.3|566.3|564.3|565.95|563.95|26
1607801770000|2020-12-12 19:36:10|566.41|564.41|566.57|564.57|566.59|564.59|566.41|564.41|16
1607801780000|2020-12-12 19:36:20|566.56|564.56|566.41|564.41|566.57|564.57|566.4|564.4|14
1607801790000|2020-12-12 19:36:30|566.43|564.43|566.29|564.29|566.45|564.45|566.22|564.22|23
1607801800000|2020-12-12 19:36:40|566.3|564.3|566.46|564.46|566.47|564.47|566.3|564.3|23
1607801810000|2020-12-12 19:36:50|566.45|564.45|566.56|564.56|566.58|564.58|566.45|564.45|23
1607801820000|2020-12-12 19:37:00|566.54|564.54|566.56|564.56|566.57|564.57|566.51|564.51|25
1607801830000|2020-12-12 19:37:10|566.55|564.55|566.4|564.4|566.6|564.6|566.4|564.4|19
1607801840000|2020-12-12 19:37:20|566.38|564.38|566.49|564.49|566.49|564.49|566.34|564.34|28
1607801850000|2020-12-12 19:37:30|566.5|564.5|566.41|564.41|566.53|564.53|566.39|564.39|27
1607801860000|2020-12-12 19:37:40|566.4|564.4|566.41|564.41|566.45|564.45|566.38|564.38|15
1607801870000|2020-12-12 19:37:50|566.42|564.42|566.36|564.36|566.42|564.42|566.31|564.31|16
1607801880000|2020-12-12 19:38:00|566.39|564.39|566.35|564.35|566.39|564.39|566.33|564.33|6
1607801890000|2020-12-12 19:38:10|566.34|564.34|566.25|564.25|566.34|564.34|566.25|564.25|7
1607801900000|2020-12-12 19:38:20|566.29|564.29|566.3|564.3|566.3|564.3|566.28|564.28|7
1607801910000|2020-12-12 19:38:30|566.31|564.31|566.23|564.23|566.32|564.32|566.21|564.21|13
1607801920000|2020-12-12 19:38:40|566.2|564.2|566.2|564.2|566.22|564.22|566.19|564.19|12
1607801930000|2020-12-12 19:38:50|566.21|564.21|566.19|564.19|566.21|564.21|566.19|564.19|3
1607801940000|2020-12-12 19:39:00|566.18|564.18|566.09|564.09|566.2|564.2|566.07|564.07|18
1607801950000|2020-12-12 19:39:10|566.08|564.08|566.1|564.1|566.11|564.11|566.08|564.08|14
1607801960000|2020-12-12 19:39:20|566.09|564.09|566.13|564.13|566.14|564.14|566.09|564.09|8
1607801970000|2020-12-12 19:39:30|566.14|564.14|566.24|564.24|566.26|564.26|566.14|564.14|16
1607801980000|2020-12-12 19:39:40|566.23|564.23|566.23|564.23|566.27|564.27|566.21|564.21|22
1607801990000|2020-12-12 19:39:50|566.21|564.21|566.12|564.12|566.21|564.21|566.1|564.1|15
1607802000000|2020-12-12 19:40:00|566.11|564.11|566.09|564.09|566.13|564.13|566.09|564.09|6
1607802010000|2020-12-12 19:40:10|566.1|564.1|565.86|563.86|566.1|564.1|565.86|563.86|10
1607802020000|2020-12-12 19:40:20|565.88|563.88|565.89|563.89|565.9|563.9|565.85|563.85|12
1607802030000|2020-12-12 19:40:30|565.9|563.9|565.94|563.94|565.94|563.94|565.88|563.88|10
1607802040000|2020-12-12 19:40:40|565.9|563.9|565.92|563.92|565.94|563.94|565.9|563.9|7
1607802050000|2020-12-12 19:40:50|565.9|563.9|565.92|563.92|565.92|563.92|565.9|563.9|6
1607802060000|2020-12-12 19:41:00|565.91|563.91|566.03|564.03|566.03|564.03|565.91|563.91|13
1607802070000|2020-12-12 19:41:10|566.02|564.02|566.05|564.05|566.05|564.05|566|564|8
1607802080000|2020-12-12 19:41:20|566.06|564.06|566.12|564.12|566.14|564.14|566.06|564.06|12
1607802090000|2020-12-12 19:41:30|566.11|564.11|566.09|564.09|566.12|564.12|566.09|564.09|5
1607802100000|2020-12-12 19:41:40|566.08|564.08|566.04|564.04|566.1|564.1|566.03|564.03|9
1607802110000|2020-12-12 19:41:50|566.03|564.03|566.05|564.05|566.06|564.06|566.03|564.03|6
1607802120000|2020-12-12 19:42:00|566.06|564.06|566.32|564.32|566.33|564.33|566.05|564.05|17
1607802130000|2020-12-12 19:42:10|566.33|564.33|566.31|564.31|566.4|564.4|566.3|564.3|17
1607802140000|2020-12-12 19:42:20|566.32|564.32|566.36|564.36|566.37|564.37|566.28|564.28|12
1607802150000|2020-12-12 19:42:30|566.37|564.37|566.18|564.18|566.37|564.37|566.18|564.18|17
1607802160000|2020-12-12 19:42:40|566.16|564.16|566.21|564.21|566.21|564.21|566.15|564.15|10
1607802170000|2020-12-12 19:42:50|566.23|564.23|566.31|564.31|566.35|564.35|566.23|564.23|20
1607802180000|2020-12-12 19:43:00|566.32|564.32|566.49|564.49|566.52|564.52|566.32|564.32|18
1607802190000|2020-12-12 19:43:10|566.51|564.51|566.44|564.44|566.52|564.52|566.44|564.44|14
1607802200000|2020-12-12 19:43:20|566.42|564.42|566.44|564.44|566.44|564.44|566.42|564.42|5
1607802210000|2020-12-12 19:43:30|566.43|564.43|566.48|564.48|566.48|564.48|566.43|564.43|5
1607802220000|2020-12-12 19:43:40|566.46|564.46|566.51|564.51|566.51|564.51|566.46|564.46|4
1607802230000|2020-12-12 19:43:50|566.49|564.49|566.55|564.55|566.58|564.58|566.45|564.45|15
1607802240000|2020-12-12 19:44:00|566.54|564.54|566.54|564.54|566.55|564.55|566.54|564.54|3
1607802250000|2020-12-12 19:44:10|566.55|564.55|566.56|564.56|566.57|564.57|566.55|564.55|9
1607802260000|2020-12-12 19:44:20|566.57|564.57|566.55|564.55|566.57|564.57|566.54|564.54|15
1607802270000|2020-12-12 19:44:30|566.54|564.54|566.38|564.38|566.55|564.55|566.32|564.32|31
1607802280000|2020-12-12 19:44:40|566.36|564.36|566.36|564.36|566.4|564.4|566.31|564.31|23
1607802290000|2020-12-12 19:44:50|566.33|564.33|566.71|564.71|566.71|564.71|566.33|564.33|23
1607802300000|2020-12-12 19:45:00|566.7|564.7|566.82|564.82|566.82|564.82|566.7|564.7|18
1607802310000|2020-12-12 19:45:10|566.81|564.81|566.82|564.82|566.83|564.83|566.8|564.8|10
1607802320000|2020-12-12 19:45:20|566.83|564.83|566.71|564.71|566.84|564.84|566.65|564.65|23
1607802330000|2020-12-12 19:45:30|566.72|564.72|566.47|564.47|566.72|564.72|566.45|564.45|24
1607802340000|2020-12-12 19:45:40|566.48|564.48|566.55|564.55|566.56|564.56|566.48|564.48|14
1607802350000|2020-12-12 19:45:50|566.54|564.54|566.55|564.55|566.56|564.56|566.54|564.54|8
1607802360000|2020-12-12 19:46:00|566.5|564.5|566.49|564.49|566.52|564.52|566.48|564.48|8
1607802370000|2020-12-12 19:46:10|566.51|564.51|566.52|564.52|566.52|564.52|566.49|564.49|5
1607802380000|2020-12-12 19:46:20|566.51|564.51|566.53|564.53|566.54|564.54|566.51|564.51|6
1607802390000|2020-12-12 19:46:30|566.54|564.54|566.68|564.68|566.7|564.7|566.53|564.53|19
1607802400000|2020-12-12 19:46:40|566.69|564.69|566.68|564.68|566.69|564.69|566.68|564.68|2
1607802410000|2020-12-12 19:46:50|566.69|564.69|566.68|564.68|566.69|564.69|566.67|564.67|8
1607802420000|2020-12-12 19:47:00|566.67|564.67|566.73|564.73|566.75|564.75|566.67|564.67|4
1607802430000|2020-12-12 19:47:10|566.74|564.74|566.75|564.75|566.76|564.76|566.74|564.74|7
1607802440000|2020-12-12 19:47:20|566.74|564.74|566.75|564.75|566.75|564.75|566.74|564.74|4
1607802450000|2020-12-12 19:47:30|566.77|564.77|566.84|564.84|566.86|564.86|566.75|564.75|11
1607802460000|2020-12-12 19:47:40|566.83|564.83|566.9|564.9|566.91|564.91|566.81|564.81|11
1607802470000|2020-12-12 19:47:50|566.93|564.93|566.93|564.93|566.93|564.93|566.93|564.93|1
1607802480000|2020-12-12 19:48:00|566.92|564.92|566.93|564.93|566.93|564.93|566.92|564.92|2
1607802490000|2020-12-12 19:48:10|566.94|564.94|567.09|565.09|567.12|565.12|566.94|564.94|13
1607802500000|2020-12-12 19:48:20|567.08|565.08|567.1|565.1|567.11|565.11|567.08|565.08|12
1607802510000|2020-12-12 19:48:30|567.11|565.11|567.49|565.49|567.49|565.49|567.11|565.11|14
1607802520000|2020-12-12 19:48:40|567.5|565.5|567.5|565.5|567.54|565.54|567.5|565.5|15
1607802530000|2020-12-12 19:48:50|567.51|565.51|567.56|565.56|567.57|565.57|567.51|565.51|8
1607802540000|2020-12-12 19:49:00|567.57|565.57|567.83|565.83|567.85|565.85|567.57|565.57|12
1607802550000|2020-12-12 19:49:10|567.84|565.84|567.88|565.88|567.9|565.9|567.84|565.84|14
1607802560000|2020-12-12 19:49:20|567.87|565.87|567.87|565.87|567.88|565.88|567.86|565.86|15
1607802570000|2020-12-12 19:49:30|567.88|565.88|567.88|565.88|567.89|565.89|567.87|565.87|7
1607802580000|2020-12-12 19:49:40|567.87|565.87|567.73|565.73|567.88|565.88|567.73|565.73|17
1607802590000|2020-12-12 19:49:50|567.74|565.74|567.99|565.99|567.99|565.99|567.66|565.66|16
1607802600000|2020-12-12 19:50:00|568.01|566.01|568.01|566.01|568.02|566.02|568|566|6
1607802610000|2020-12-12 19:50:10|568.04|566.04|568.05|566.05|568.07|566.07|568.03|566.03|12
1607802620000|2020-12-12 19:50:20|568.04|566.04|568.02|566.02|568.06|566.06|568.02|566.02|15
1607802630000|2020-12-12 19:50:30|568.01|566.01|567.93|565.93|568.01|566.01|567.92|565.92|8
1607802640000|2020-12-12 19:50:40|567.95|565.95|567.9|565.9|567.95|565.95|567.9|565.9|8
1607802650000|2020-12-12 19:50:50|567.91|565.91|567.75|565.75|567.93|565.93|567.75|565.75|19
1607802660000|2020-12-12 19:51:00|567.73|565.73|567.75|565.75|567.76|565.76|567.72|565.72|10
1607802670000|2020-12-12 19:51:10|567.74|565.74|567.29|565.29|567.74|565.74|567.28|565.28|23
1607802680000|2020-12-12 19:51:20|567.3|565.3|567.03|565.03|567.3|565.3|567.03|565.03|29
1607802690000|2020-12-12 19:51:30|566.98|564.98|566.55|564.55|567.03|565.03|566.5|564.5|26
1607802700000|2020-12-12 19:51:40|566.36|564.36|566.37|564.37|566.74|564.74|566.36|564.36|29
1607802710000|2020-12-12 19:51:50|566.36|564.36|566.34|564.34|566.42|564.42|566.34|564.34|20
1607802720000|2020-12-12 19:52:00|566.32|564.32|566.14|564.14|566.33|564.33|566.14|564.14|12
1607802730000|2020-12-12 19:52:10|566.13|564.13|566.58|564.58|566.68|564.68|566.13|564.13|24
1607802740000|2020-12-12 19:52:20|566.62|564.62|566.66|564.66|566.67|564.67|566.62|564.62|18
1607802750000|2020-12-12 19:52:30|566.67|564.67|566.57|564.57|566.69|564.69|566.54|564.54|18
1607802760000|2020-12-12 19:52:40|566.58|564.58|566.86|564.86|566.87|564.87|566.55|564.55|24
1607802770000|2020-12-12 19:52:50|566.91|564.91|566.86|564.86|566.93|564.93|566.86|564.86|7
1607802780000|2020-12-12 19:53:00|566.84|564.84|566.83|564.83|566.86|564.86|566.83|564.83|17
1607802790000|2020-12-12 19:53:10|566.93|564.93|566.93|564.93|566.95|564.95|566.92|564.92|11
1607802800000|2020-12-12 19:53:20|566.92|564.92|566.95|564.95|566.97|564.97|566.91|564.91|11
1607802810000|2020-12-12 19:53:30|566.96|564.96|566.95|564.95|566.97|564.97|566.95|564.95|14
1607802820000|2020-12-12 19:53:40|567|565|567.02|565.02|567.02|565.02|566.99|564.99|7
1607802830000|2020-12-12 19:53:50|567.03|565.03|567|565|567.03|565.03|566.95|564.95|11
1607802840000|2020-12-12 19:54:00|566.99|564.99|567.03|565.03|567.07|565.07|566.98|564.98|16
1607802850000|2020-12-12 19:54:10|567.08|565.08|567.26|565.26|567.26|565.26|567.08|565.08|14
1607802860000|2020-12-12 19:54:20|567.29|565.29|567.29|565.29|567.3|565.3|567.29|565.29|5
1607802870000|2020-12-12 19:54:30|567.3|565.3|567.34|565.34|567.35|565.35|567.3|565.3|8
1607802880000|2020-12-12 19:54:40|567.35|565.35|567.34|565.34|567.35|565.35|567.34|565.34|6
1607802900000|2020-12-12 19:55:00|567.36|565.36|567.46|565.46|567.46|565.46|567.36|565.36|12
1607802910000|2020-12-12 19:55:10|567.45|565.45|567.52|565.52|567.53|565.53|567.45|565.45|14
1607802920000|2020-12-12 19:55:20|567.53|565.53|567.51|565.51|567.54|565.54|567.5|565.5|10
1607802930000|2020-12-12 19:55:30|567.5|565.5|567.49|565.49|567.5|565.5|567.49|565.49|6
1607802940000|2020-12-12 19:55:40|567.51|565.51|567.55|565.55|567.56|565.56|567.51|565.51|13
1607802950000|2020-12-12 19:55:50|567.54|565.54|567.53|565.53|567.54|565.54|567.52|565.52|12
1607802960000|2020-12-12 19:56:00|567.55|565.55|567.59|565.59|567.59|565.59|567.52|565.52|12
1607802970000|2020-12-12 19:56:10|567.6|565.6|567.62|565.62|567.63|565.63|567.59|565.59|8
1607802980000|2020-12-12 19:56:20|567.63|565.63|567.72|565.72|567.72|565.72|567.63|565.63|12
1607802990000|2020-12-12 19:56:30|567.7|565.7|567.68|565.68|567.72|565.72|567.68|565.68|6
1607803000000|2020-12-12 19:56:40|567.67|565.67|567.6|565.6|567.67|565.67|567.6|565.6|12
1607803010000|2020-12-12 19:56:50|567.61|565.61|567.59|565.59|567.63|565.63|567.58|565.58|10
1607803020000|2020-12-12 19:57:00|567.6|565.6|567.61|565.61|567.62|565.62|567.6|565.6|4
1607803030000|2020-12-12 19:57:10|567.6|565.6|567.95|565.95|568.01|566.01|567.6|565.6|14
1607803040000|2020-12-12 19:57:20|567.96|565.96|568.04|566.04|568.05|566.05|567.96|565.96|8
1607803050000|2020-12-12 19:57:30|568.06|566.06|568.11|566.11|568.11|566.11|568.02|566.02|8
1607803060000|2020-12-12 19:57:40|568.12|566.12|568.57|566.57|568.6|566.6|568.11|566.11|20
1607803070000|2020-12-12 19:57:50|568.59|566.59|568.56|566.56|568.61|566.61|568.5|566.5|19
1607803080000|2020-12-12 19:58:00|568.55|566.55|568.88|566.88|568.88|566.88|568.55|566.55|18
1607803090000|2020-12-12 19:58:10|568.94|566.94|569.21|567.21|569.23|567.23|568.94|566.94|23
1607803100000|2020-12-12 19:58:20|569.22|567.22|569.62|567.62|569.66|567.66|569.2|567.2|23
1607803110000|2020-12-12 19:58:30|569.55|567.55|569.54|567.54|569.55|567.55|569.48|567.48|18
1607803120000|2020-12-12 19:58:40|569.53|567.53|569.53|567.53|569.72|567.72|569.53|567.53|21
1607803130000|2020-12-12 19:58:50|569.52|567.52|569.68|567.68|569.69|567.69|569.52|567.52|19
1607803140000|2020-12-12 19:59:00|569.69|567.69|569.92|567.92|569.96|567.96|569.69|567.69|19
1607803150000|2020-12-12 19:59:10|569.95|567.95|570.23|568.23|570.39|568.39|569.95|567.95|26
1607803160000|2020-12-12 19:59:20|570.24|568.24|570.09|568.09|570.24|568.24|570.05|568.05|25
1607803170000|2020-12-12 19:59:30|570.1|568.1|570.33|568.33|570.35|568.35|570.1|568.1|28
1607803180000|2020-12-12 19:59:40|570.31|568.31|569.96|567.96|570.32|568.32|569.96|567.96|26
1607803190000|2020-12-12 19:59:50|569.98|567.98|570.02|568.02|570.04|568.04|569.9|567.9|18
1607803200000|2020-12-12 20:00:00|570.03|568.03|570.73|568.73|570.73|568.73|570.03|568.03|31
1607803210000|2020-12-12 20:00:10|570.72|568.72|570.71|568.71|570.77|568.77|570.68|568.68|28
1607803220000|2020-12-12 20:00:20|570.66|568.66|570.48|568.48|570.71|568.71|570.47|568.47|26
1607803230000|2020-12-12 20:00:30|570.4|568.4|570.39|568.39|570.42|568.42|570.36|568.36|26
1607803240000|2020-12-12 20:00:40|570.37|568.37|570.09|568.09|570.37|568.37|570.05|568.05|24
1607803250000|2020-12-12 20:00:50|570.06|568.06|570.04|568.04|570.15|568.15|570.03|568.03|18
1607803260000|2020-12-12 20:01:00|570.03|568.03|570.36|568.36|570.38|568.38|570.03|568.03|20
1607803270000|2020-12-12 20:01:10|570.35|568.35|570.21|568.21|570.35|568.35|570.21|568.21|10
1607803280000|2020-12-12 20:01:20|570.22|568.22|570.14|568.14|570.22|568.22|570.14|568.14|13
1607803290000|2020-12-12 20:01:30|570.17|568.17|570.02|568.02|570.17|568.17|570.01|568.01|14
1607803300000|2020-12-12 20:01:40|570.04|568.04|569.85|567.85|570.05|568.05|569.84|567.84|23
1607803310000|2020-12-12 20:01:50|569.76|567.76|569.4|567.4|569.76|567.76|569.39|567.39|23
1607803320000|2020-12-12 20:02:00|569.39|567.39|569.7|567.7|569.71|567.71|569.38|567.38|33
1607803330000|2020-12-12 20:02:10|569.71|567.71|569.67|567.67|569.74|567.74|569.59|567.59|25
1607803340000|2020-12-12 20:02:20|569.66|567.66|569.45|567.45|569.67|567.67|569.43|567.43|25
1607803350000|2020-12-12 20:02:30|569.46|567.46|569.65|567.65|569.66|567.66|569.46|567.46|18
1607803360000|2020-12-12 20:02:40|569.68|567.68|569.83|567.83|569.87|567.87|569.68|567.68|14
1607803370000|2020-12-12 20:02:50|569.84|567.84|569.8|567.8|569.85|567.85|569.72|567.72|26
1607803380000|2020-12-12 20:03:00|569.79|567.79|569.62|567.62|569.82|567.82|569.62|567.62|22
1607803390000|2020-12-12 20:03:10|569.61|567.61|569.47|567.47|569.61|567.61|569.44|567.44|22
1607803400000|2020-12-12 20:03:20|569.44|567.44|569.24|567.24|569.44|567.44|569.23|567.23|21
1607803410000|2020-12-12 20:03:30|569.23|567.23|569.25|567.25|569.26|567.26|569.23|567.23|16
1607803420000|2020-12-12 20:03:40|569.27|567.27|569.25|567.25|569.27|567.27|569.23|567.23|18
1607803430000|2020-12-12 20:03:50|569.24|567.24|569.24|567.24|569.28|567.28|569.22|567.22|17
1607803440000|2020-12-12 20:04:00|569.23|567.23|569.29|567.29|569.3|567.3|569.22|567.22|18
1607803450000|2020-12-12 20:04:10|569.3|567.3|569.27|567.27|569.3|567.3|569.25|567.25|15
1607803460000|2020-12-12 20:04:20|569.26|567.26|569.26|567.26|569.27|567.27|569.25|567.25|6
1607803470000|2020-12-12 20:04:30|569.27|567.27|569.29|567.29|569.29|567.29|569.27|567.27|7
1607803480000|2020-12-12 20:04:40|569.32|567.32|569.29|567.29|569.37|567.37|569.29|567.29|22
1607803490000|2020-12-12 20:04:50|569.3|567.3|569.28|567.28|569.31|567.31|569.26|567.26|14
1607803500000|2020-12-12 20:05:00|569.29|567.29|569.12|567.12|569.31|567.31|569.12|567.12|14
1607803510000|2020-12-12 20:05:10|569.15|567.15|568.98|566.98|569.15|567.15|568.96|566.96|19
1607803520000|2020-12-12 20:05:20|568.96|566.96|568.85|566.85|569.01|567.01|568.85|566.85|17
1607803530000|2020-12-12 20:05:30|568.82|566.82|568.78|566.78|568.82|566.82|568.72|566.72|28
1607803540000|2020-12-12 20:05:40|568.77|566.77|568.77|566.77|568.8|566.8|568.75|566.75|22
1607803550000|2020-12-12 20:05:50|568.79|566.79|568.75|566.75|568.79|566.79|568.74|566.74|18
1607803560000|2020-12-12 20:06:00|568.76|566.76|568.62|566.62|568.77|566.77|568.61|566.61|22
1607803570000|2020-12-12 20:06:10|568.61|566.61|568.5|566.5|568.64|566.64|568.5|566.5|20
1607803580000|2020-12-12 20:06:20|568.48|566.48|568.54|566.54|568.54|566.54|568.47|566.47|18
1607803590000|2020-12-12 20:06:30|568.53|566.53|568.58|566.58|568.6|566.6|568.53|566.53|18
1607803600000|2020-12-12 20:06:40|568.59|566.59|568.51|566.51|568.6|566.6|568.48|566.48|19
1607803610000|2020-12-12 20:06:50|568.5|566.5|568.44|566.44|568.51|566.51|568.43|566.43|19
1607803620000|2020-12-12 20:07:00|568.45|566.45|568.38|566.38|568.45|566.45|568.38|566.38|25
1607803630000|2020-12-12 20:07:10|568.37|566.37|568.2|566.2|568.38|566.38|568.2|566.2|19
1607803640000|2020-12-12 20:07:20|568.21|566.21|568.25|566.25|568.26|566.26|568.17|566.17|20
1607803650000|2020-12-12 20:07:30|568.26|566.26|568.17|566.17|568.27|566.27|568.16|566.16|14
1607803660000|2020-12-12 20:07:40|568.16|566.16|568.16|566.16|568.18|566.18|568.14|566.14|18
1607803670000|2020-12-12 20:07:50|568.15|566.15|568.17|566.17|568.19|566.19|568.14|566.14|11
1607803680000|2020-12-12 20:08:00|568.16|566.16|568.11|566.11|568.16|566.16|568.06|566.06|15
1607803690000|2020-12-12 20:08:10|568.12|566.12|568.07|566.07|568.12|566.12|568.04|566.04|12
1607803700000|2020-12-12 20:08:20|568.05|566.05|568.22|566.22|568.22|566.22|568.05|566.05|12
1607803710000|2020-12-12 20:08:30|568.21|566.21|568.18|566.18|568.25|566.25|568.16|566.16|18
1607803720000|2020-12-12 20:08:40|568.17|566.17|568.11|566.11|568.18|566.18|568.11|566.11|3
1607803730000|2020-12-12 20:08:50|568.14|566.14|568.19|566.19|568.19|566.19|568.1|566.1|9
1607803740000|2020-12-12 20:09:00|568.2|566.2|568.26|566.26|568.26|566.26|568.17|566.17|9
1607803750000|2020-12-12 20:09:10|568.27|566.27|568.38|566.38|568.39|566.39|568.27|566.27|13
1607803760000|2020-12-12 20:09:20|568.39|566.39|568.4|566.4|568.41|566.41|568.39|566.39|6
1607803770000|2020-12-12 20:09:30|568.41|566.41|568.41|566.41|568.43|566.43|568.4|566.4|9
1607803780000|2020-12-12 20:09:40|568.42|566.42|568.52|566.52|568.52|566.52|568.42|566.42|15
1607803790000|2020-12-12 20:09:50|568.51|566.51|568.36|566.36|568.53|566.53|568.36|566.36|10
1607803800000|2020-12-12 20:10:00|568.35|566.35|568.4|566.4|568.45|566.45|568.35|566.35|18
1607803810000|2020-12-12 20:10:10|568.41|566.41|568.42|566.42|568.46|566.46|568.39|566.39|20
1607803820000|2020-12-12 20:10:20|568.43|566.43|568.54|566.54|568.56|566.56|568.43|566.43|16
1607803830000|2020-12-12 20:10:30|568.53|566.53|568.48|566.48|568.6|566.6|568.48|566.48|17
1607803840000|2020-12-12 20:10:40|568.47|566.47|568.51|566.51|568.52|566.52|568.46|566.46|17
1607803850000|2020-12-12 20:10:50|568.5|566.5|568.49|566.49|568.51|566.51|568.48|566.48|12
1607803860000|2020-12-12 20:11:00|568.51|566.51|568.48|566.48|568.51|566.51|568.48|566.48|10
1607803870000|2020-12-12 20:11:10|568.47|566.47|568.36|566.36|568.47|566.47|568.35|566.35|22
1607803880000|2020-12-12 20:11:20|568.35|566.35|568.35|566.35|568.35|566.35|568.33|566.33|6
1607803890000|2020-12-12 20:11:30|568.34|566.34|568.36|566.36|568.36|566.36|568.34|566.34|5
1607803900000|2020-12-12 20:11:40|568.37|566.37|568.4|566.4|568.4|566.4|568.37|566.37|14
1607803910000|2020-12-12 20:11:50|568.38|566.38|568.33|566.33|568.38|566.38|568.33|566.33|10
1607803920000|2020-12-12 20:12:00|568.32|566.32|568.32|566.32|568.34|566.34|568.32|566.32|4
1607803930000|2020-12-12 20:12:10|568.34|566.34|568.3|566.3|568.35|566.35|568.29|566.29|12
1607803940000|2020-12-12 20:12:20|568.29|566.29|568.29|566.29|568.3|566.3|568.28|566.28|10
1607803950000|2020-12-12 20:12:30|568.3|566.3|568.32|566.32|568.32|566.32|568.28|566.28|12
1607803960000|2020-12-12 20:12:40|568.31|566.31|568.08|566.08|568.31|566.31|568.08|566.08|12
1607803970000|2020-12-12 20:12:50|568.07|566.07|568.08|566.08|568.08|566.08|568.07|566.07|6
1607803980000|2020-12-12 20:13:00|568.09|566.09|568.05|566.05|568.09|566.09|568.05|566.05|4
1607803990000|2020-12-12 20:13:10|568.04|566.04|568.04|566.04|568.04|566.04|568.04|566.04|1
1607804000000|2020-12-12 20:13:20|568.02|566.02|568.03|566.03|568.03|566.03|568.02|566.02|4
1607804010000|2020-12-12 20:13:30|568.04|566.04|568.05|566.05|568.07|566.07|568.04|566.04|10
1607804020000|2020-12-12 20:13:40|568.07|566.07|568.19|566.19|568.19|566.19|568.05|566.05|9
1607804030000|2020-12-12 20:13:50|568.18|566.18|568.27|566.27|568.27|566.27|568.18|566.18|4
1607804040000|2020-12-12 20:14:00|568.28|566.28|568.11|566.11|568.28|566.28|568.11|566.11|10
1607804050000|2020-12-12 20:14:10|568.12|566.12|568.11|566.11|568.12|566.12|568.1|566.1|5
1607804060000|2020-12-12 20:14:20|568.12|566.12|568.15|566.15|568.15|566.15|568.1|566.1|10
1607804070000|2020-12-12 20:14:30|568.16|566.16|568.23|566.23|568.23|566.23|568.15|566.15|14
1607804080000|2020-12-12 20:14:40|568.22|566.22|568.23|566.23|568.24|566.24|568.22|566.22|8
1607804090000|2020-12-12 20:14:50|568.22|566.22|568.22|566.22|568.22|566.22|568.22|566.22|1
1607804100000|2020-12-12 20:15:00|568.2|566.2|568.15|566.15|568.2|566.2|568.15|566.15|4
1607804110000|2020-12-12 20:15:10|568.17|566.17|568.17|566.17|568.17|566.17|568.16|566.16|7
1607804120000|2020-12-12 20:15:20|568.16|566.16|568.23|566.23|568.23|566.23|568.16|566.16|7
1607804130000|2020-12-12 20:15:30|568.24|566.24|568.28|566.28|568.28|566.28|568.23|566.23|15
1607804140000|2020-12-12 20:15:40|568.29|566.29|568.28|566.28|568.29|566.29|568.27|566.27|9
1607804150000|2020-12-12 20:15:50|568.27|566.27|568.27|566.27|568.28|566.28|568.26|566.26|9
1607804160000|2020-12-12 20:16:00|568.26|566.26|568.16|566.16|568.27|566.27|568.15|566.15|14
1607804170000|2020-12-12 20:16:10|568.17|566.17|568.17|566.17|568.17|566.17|568.16|566.16|3
1607804180000|2020-12-12 20:16:20|568.16|566.16|568.22|566.22|568.23|566.23|568.16|566.16|7
1607804190000|2020-12-12 20:16:30|568.2|566.2|568.2|566.2|568.2|566.2|568.2|566.2|1
1607804200000|2020-12-12 20:16:40|568.22|566.22|568.21|566.21|568.22|566.22|568.18|566.18|6
1607804210000|2020-12-12 20:16:50|568.18|566.18|568.17|566.17|568.2|566.2|568.17|566.17|8
1607804220000|2020-12-12 20:17:00|568.16|566.16|568.12|566.12|568.16|566.16|568.12|566.12|4
1607804230000|2020-12-12 20:17:10|568.14|566.14|568|566|568.14|566.14|567.99|565.99|14
1607804240000|2020-12-12 20:17:20|567.97|565.97|567.86|565.86|567.97|565.97|567.82|565.82|18
1607804250000|2020-12-12 20:17:30|567.87|565.87|567.84|565.84|567.87|565.87|567.82|565.82|23
1607804260000|2020-12-12 20:17:40|567.85|565.85|567.85|565.85|567.87|565.87|567.83|565.83|21
1607804270000|2020-12-12 20:17:50|567.84|565.84|567.94|565.94|567.95|565.95|567.83|565.83|20
1607804280000|2020-12-12 20:18:00|567.93|565.93|567.88|565.88|567.93|565.93|567.87|565.87|14
1607804290000|2020-12-12 20:18:10|567.86|565.86|567.84|565.84|567.88|565.88|567.84|565.84|21
1607804300000|2020-12-12 20:18:20|567.85|565.85|567.87|565.87|567.88|565.88|567.84|565.84|15
1607804310000|2020-12-12 20:18:30|567.86|565.86|567.83|565.83|567.87|565.87|567.83|565.83|23
1607804320000|2020-12-12 20:18:40|567.84|565.84|567.84|565.84|567.85|565.85|567.81|565.81|18
1607804330000|2020-12-12 20:18:50|567.85|565.85|567.86|565.86|567.87|565.87|567.84|565.84|7
1607804340000|2020-12-12 20:19:00|567.85|565.85|567.83|565.83|567.86|565.86|567.82|565.82|23
1607804350000|2020-12-12 20:19:10|567.82|565.82|567.86|565.86|567.86|565.86|567.82|565.82|9
1607804360000|2020-12-12 20:19:20|567.83|565.83|567.9|565.9|567.9|565.9|567.82|565.82|12
1607804370000|2020-12-12 20:19:30|567.91|565.91|568.01|566.01|568.02|566.02|567.91|565.91|11
1607804380000|2020-12-12 20:19:40|568.02|566.02|568.07|566.07|568.07|566.07|568.01|566.01|15
1607804390000|2020-12-12 20:19:50|568.06|566.06|568.06|566.06|568.07|566.07|568.04|566.04|17
1607804400000|2020-12-12 20:20:00|568.05|566.05|568.12|566.12|568.12|566.12|568.04|566.04|20
1607804410000|2020-12-12 20:20:10|568.13|566.13|568.1|566.1|568.13|566.13|568.09|566.09|5
1607804420000|2020-12-12 20:20:20|568.09|566.09|568.08|566.08|568.1|566.1|568.08|566.08|16
1607804430000|2020-12-12 20:20:30|568.09|566.09|568.13|566.13|568.13|566.13|568.08|566.08|16
1607804440000|2020-12-12 20:20:40|568.14|566.14|568.4|566.4|568.4|566.4|568.14|566.14|14
1607804450000|2020-12-12 20:20:50|568.41|566.41|568.53|566.53|568.53|566.53|568.41|566.41|3
1607804460000|2020-12-12 20:21:00|568.54|566.54|568.51|566.51|568.55|566.55|568.49|566.49|17
1607804470000|2020-12-12 20:21:10|568.5|566.5|568.38|566.38|568.5|566.5|568.38|566.38|13
1607804480000|2020-12-12 20:21:20|568.34|566.34|568.15|566.15|568.34|566.34|568.12|566.12|30
1607804490000|2020-12-12 20:21:30|568.16|566.16|568.14|566.14|568.18|566.18|568.13|566.13|15
1607804500000|2020-12-12 20:21:40|568.15|566.15|568.21|566.21|568.21|566.21|568.1|566.1|18
1607804510000|2020-12-12 20:21:50|568.2|566.2|568.23|566.23|568.23|566.23|568.2|566.2|10
1607804520000|2020-12-12 20:22:00|568.22|566.22|568.22|566.22|568.24|566.24|568.22|566.22|7
1607804530000|2020-12-12 20:22:10|568.23|566.23|568.21|566.21|568.24|566.24|568.2|566.2|19
1607804540000|2020-12-12 20:22:20|568.2|566.2|568.29|566.29|568.32|566.32|568.2|566.2|19
1607804550000|2020-12-12 20:22:30|568.28|566.28|568.58|566.58|568.58|566.58|568.28|566.28|19
1607804560000|2020-12-12 20:22:40|568.65|566.65|568.65|566.65|568.69|566.69|568.65|566.65|15
1607804570000|2020-12-12 20:22:50|568.64|566.64|568.62|566.62|568.65|566.65|568.62|566.62|15
1607804580000|2020-12-12 20:23:00|568.63|566.63|568.62|566.62|568.63|566.63|568.59|566.59|18
1607804590000|2020-12-12 20:23:10|568.61|566.61|568.63|566.63|568.64|566.64|568.61|566.61|7
1607804600000|2020-12-12 20:23:20|568.62|566.62|568.63|566.63|568.63|566.63|568.62|566.62|8
1607804610000|2020-12-12 20:23:30|568.62|566.62|568.63|566.63|568.63|566.63|568.62|566.62|10
1607804620000|2020-12-12 20:23:40|568.62|566.62|568.62|566.62|568.63|566.63|568.62|566.62|3
1607804630000|2020-12-12 20:23:50|568.63|566.63|568.62|566.62|568.63|566.63|568.62|566.62|4
1607804640000|2020-12-12 20:24:00|568.6|566.6|568.45|566.45|568.6|566.6|568.43|566.43|21
1607804650000|2020-12-12 20:24:10|568.44|566.44|568.55|566.55|568.55|566.55|568.42|566.42|9
1607804660000|2020-12-12 20:24:20|568.56|566.56|568.59|566.59|568.59|566.59|568.56|566.56|6
1607804670000|2020-12-12 20:24:30|568.55|566.55|568.58|566.58|568.58|566.58|568.55|566.55|8
1607804680000|2020-12-12 20:24:40|568.6|566.6|568.68|566.68|568.68|566.68|568.6|566.6|6
1607804690000|2020-12-12 20:24:50|568.7|566.7|568.85|566.85|568.85|566.85|568.7|566.7|14
1607804700000|2020-12-12 20:25:00|568.91|566.91|568.92|566.92|569.04|567.04|568.88|566.88|15
1607804710000|2020-12-12 20:25:10|569.15|567.15|569.1|567.1|569.15|567.15|569.1|567.1|12
1607804720000|2020-12-12 20:25:20|569.11|567.11|569.15|567.15|569.15|567.15|569.1|567.1|16
1607804730000|2020-12-12 20:25:30|569.24|567.24|569.22|567.22|569.27|567.27|569.21|567.21|17
1607804740000|2020-12-12 20:25:40|569.2|567.2|569.24|567.24|569.24|567.24|569.19|567.19|4
1607804750000|2020-12-12 20:25:50|569.34|567.34|569.6|567.6|569.61|567.61|569.3|567.3|22
1607804760000|2020-12-12 20:26:00|569.57|567.57|569.64|567.64|569.64|567.64|569.56|567.56|10
1607804770000|2020-12-12 20:26:10|569.65|567.65|569.65|567.65|569.66|567.66|569.65|567.65|5
1607804780000|2020-12-12 20:26:20|569.66|567.66|569.61|567.61|569.66|567.66|569.61|567.61|10
1607804790000|2020-12-12 20:26:30|569.6|567.6|569.59|567.59|569.63|567.63|569.47|567.47|22
1607804800000|2020-12-12 20:26:40|569.63|567.63|569.86|567.86|569.86|567.86|569.63|567.63|16
1607804810000|2020-12-12 20:26:50|569.85|567.85|569.77|567.77|569.86|567.86|569.76|567.76|17
1607804820000|2020-12-12 20:27:00|569.75|567.75|569.64|567.64|569.75|567.75|569.63|567.63|17
1607804830000|2020-12-12 20:27:10|569.65|567.65|569.65|567.65|569.66|567.66|569.64|567.64|6
1607804840000|2020-12-12 20:27:20|569.64|567.64|569.67|567.67|569.67|567.67|569.64|567.64|13
1607804850000|2020-12-12 20:27:30|569.68|567.68|569.67|567.67|569.68|567.68|569.64|567.64|16
1607804860000|2020-12-12 20:27:40|569.66|567.66|569.72|567.72|569.76|567.76|569.65|567.65|20
1607804870000|2020-12-12 20:27:50|569.71|567.71|569.68|567.68|569.71|567.71|569.68|567.68|15
1607804880000|2020-12-12 20:28:00|569.61|567.61|569.56|567.56|569.61|567.61|569.48|567.48|27
1607804890000|2020-12-12 20:28:10|569.57|567.57|569.48|567.48|569.57|567.57|569.48|567.48|18
1607804900000|2020-12-12 20:28:20|569.49|567.49|569.44|567.44|569.5|567.5|569.42|567.42|19
1607804910000|2020-12-12 20:28:30|569.45|567.45|569.44|567.44|569.45|567.45|569.41|567.41|14
1607804920000|2020-12-12 20:28:40|569.46|567.46|569.38|567.38|569.46|567.46|569.38|567.38|11
1607804930000|2020-12-12 20:28:50|569.37|567.37|569.26|567.26|569.37|567.37|569.26|567.26|13
1607804940000|2020-12-12 20:29:00|569.25|567.25|569.19|567.19|569.25|567.25|569.19|567.19|14
1607804950000|2020-12-12 20:29:10|569.18|567.18|569.62|567.62|569.63|567.63|569.18|567.18|28
1607804960000|2020-12-12 20:29:20|569.69|567.69|569.73|567.73|569.73|567.73|569.66|567.66|15
1607804970000|2020-12-12 20:29:30|569.71|567.71|569.72|567.72|569.76|567.76|569.69|567.69|15
1607804980000|2020-12-12 20:29:40|569.74|567.74|569.75|567.75|569.75|567.75|569.72|567.72|9
1607804990000|2020-12-12 20:29:50|569.74|567.74|569.76|567.76|569.78|567.78|569.74|567.74|11
1607805000000|2020-12-12 20:30:00|569.8|567.8|569.9|567.9|569.93|567.93|569.8|567.8|12
1607805010000|2020-12-12 20:30:10|569.91|567.91|570.2|568.2|570.21|568.21|569.9|567.9|17
1607805020000|2020-12-12 20:30:20|570.21|568.21|570.13|568.13|570.21|568.21|570.11|568.11|16
1607805030000|2020-12-12 20:30:30|570.12|568.12|570.24|568.24|570.24|568.24|570.12|568.12|7
1607805040000|2020-12-12 20:30:40|570.23|568.23|570.22|568.22|570.25|568.25|570.22|568.22|19
1607805050000|2020-12-12 20:30:50|570.29|568.29|570.32|568.32|570.32|568.32|570.28|568.28|17
1607805060000|2020-12-12 20:31:00|570.33|568.33|570.44|568.44|570.52|568.52|570.33|568.33|20
1607805070000|2020-12-12 20:31:10|570.45|568.45|570.52|568.52|570.52|568.52|570.45|568.45|12
1607805080000|2020-12-12 20:31:20|570.54|568.54|570.53|568.53|570.54|568.54|570.53|568.53|6
1607805090000|2020-12-12 20:31:30|570.54|568.54|570.6|568.6|570.6|568.6|570.49|568.49|10
1607805100000|2020-12-12 20:31:40|570.59|568.59|570.62|568.62|570.63|568.63|570.58|568.58|18
1607805110000|2020-12-12 20:31:50|570.63|568.63|570.67|568.67|570.69|568.69|570.62|568.62|16
1607805120000|2020-12-12 20:32:00|570.69|568.69|570.65|568.65|570.7|568.7|570.65|568.65|14
1607805130000|2020-12-12 20:32:10|570.66|568.66|570.66|568.66|570.66|568.66|570.66|568.66|1
1607805140000|2020-12-12 20:32:20|570.69|568.69|570.79|568.79|570.8|568.8|570.69|568.69|12
1607805150000|2020-12-12 20:32:30|570.8|568.8|570.76|568.76|570.8|568.8|570.76|568.76|11
1607805160000|2020-12-12 20:32:40|570.77|568.77|570.82|568.82|570.82|568.82|570.73|568.73|13
1607805170000|2020-12-12 20:32:50|570.84|568.84|570.9|568.9|570.92|568.92|570.82|568.82|14
1607805180000|2020-12-12 20:33:00|570.91|568.91|570.94|568.94|570.95|568.95|570.9|568.9|9
1607805190000|2020-12-12 20:33:10|570.95|568.95|570.91|568.91|570.95|568.95|570.91|568.91|10
1607805200000|2020-12-12 20:33:20|570.92|568.92|570.93|568.93|570.94|568.94|570.91|568.91|10
1607805210000|2020-12-12 20:33:30|570.92|568.92|570.93|568.93|570.94|568.94|570.92|568.92|5
1607805220000|2020-12-12 20:33:40|570.92|568.92|570.91|568.91|570.93|568.93|570.91|568.91|4
1607805230000|2020-12-12 20:33:50|570.89|568.89|570.85|568.85|570.89|568.89|570.84|568.84|10
1607805240000|2020-12-12 20:34:00|570.87|568.87|570.89|568.89|570.9|568.9|570.86|568.86|8
1607805250000|2020-12-12 20:34:10|570.9|568.9|570.95|568.95|570.97|568.97|570.89|568.89|12
1607805260000|2020-12-12 20:34:20|570.96|568.96|571.01|569.01|571.02|569.02|570.96|568.96|13
1607805270000|2020-12-12 20:34:30|571|569|571.01|569.01|571.02|569.02|571|569|4
1607805280000|2020-12-12 20:34:40|571|569|570.83|568.83|571|569|570.79|568.79|17
1607805290000|2020-12-12 20:34:50|570.81|568.81|570.82|568.82|570.86|568.86|570.81|568.81|21
1607805300000|2020-12-12 20:35:00|570.84|568.84|570.88|568.88|570.88|568.88|570.81|568.81|19
1607805310000|2020-12-12 20:35:10|570.86|568.86|570.85|568.85|570.89|568.89|570.84|568.84|14
1607805320000|2020-12-12 20:35:20|570.86|568.86|570.86|568.86|570.91|568.91|570.86|568.86|16
1607805330000|2020-12-12 20:35:30|570.87|568.87|570.91|568.91|570.92|568.92|570.87|568.87|6
1607805340000|2020-12-12 20:35:40|570.92|568.92|570.9|568.9|570.92|568.92|570.9|568.9|9
1607805350000|2020-12-12 20:35:50|570.91|568.91|570.91|568.91|570.92|568.92|570.88|568.88|15
1607805360000|2020-12-12 20:36:00|570.9|568.9|570.91|568.91|570.94|568.94|570.9|568.9|10
1607805370000|2020-12-12 20:36:10|570.9|568.9|570.93|568.93|570.94|568.94|570.9|568.9|5
1607805380000|2020-12-12 20:36:20|570.92|568.92|571.37|569.37|571.38|569.38|570.92|568.92|24
1607805390000|2020-12-12 20:36:30|571.36|569.36|571.4|569.4|571.45|569.45|571.3|569.3|20
1607805400000|2020-12-12 20:36:40|571.41|569.41|571.52|569.52|571.54|569.54|571.35|569.35|18
1607805410000|2020-12-12 20:36:50|571.51|569.51|571.7|569.7|571.71|569.71|571.35|569.35|11
1607805420000|2020-12-12 20:37:00|571.75|569.75|572.3|570.3|572.4|570.4|571.75|569.75|27
1607805430000|2020-12-12 20:37:10|572.31|570.31|572.57|570.57|572.61|570.61|572.31|570.31|16
1607805440000|2020-12-12 20:37:20|572.61|570.61|572.96|570.96|573.05|571.05|572.61|570.61|27
1607805450000|2020-12-12 20:37:30|572.98|570.98|572.11|570.11|572.98|570.98|572.11|570.11|29
1607805460000|2020-12-12 20:37:40|572.12|570.12|572.01|570.01|572.12|570.12|572.01|570.01|21
1607805470000|2020-12-12 20:37:50|572|570|571.96|569.96|572|570|571.91|569.91|13
1607805480000|2020-12-12 20:38:00|571.84|569.84|571.79|569.79|571.86|569.86|571.78|569.78|19
1607805490000|2020-12-12 20:38:10|571.81|569.81|571.23|569.23|571.81|569.81|571.23|569.23|24
1607805500000|2020-12-12 20:38:20|571.21|569.21|571.25|569.25|571.25|569.25|571.12|569.12|10
1607805510000|2020-12-12 20:38:30|571.24|569.24|571.16|569.16|571.24|569.24|571.16|569.16|13
1607805520000|2020-12-12 20:38:40|571.11|569.11|570.99|568.99|571.12|569.12|570.98|568.98|15
1607805530000|2020-12-12 20:38:50|570.97|568.97|570.7|568.7|570.98|568.98|570.7|568.7|14
1607805540000|2020-12-12 20:39:00|570.68|568.68|570.56|568.56|570.68|568.68|570.53|568.53|21
1607805550000|2020-12-12 20:39:10|570.55|568.55|570.51|568.51|570.63|568.63|570.5|568.5|22
1607805560000|2020-12-12 20:39:20|570.5|568.5|570.57|568.57|570.58|568.58|570.43|568.43|20
1607805570000|2020-12-12 20:39:30|570.56|568.56|570.7|568.7|570.77|568.77|570.56|568.56|20
1607805580000|2020-12-12 20:39:40|570.69|568.69|570.46|568.46|570.69|568.69|570.43|568.43|25
1607805590000|2020-12-12 20:39:50|570.47|568.47|570.32|568.32|570.47|568.47|570.31|568.31|18
1607805600000|2020-12-12 20:40:00|570.3|568.3|569.82|567.82|570.3|568.3|569.82|567.82|23
1607805610000|2020-12-12 20:40:10|569.81|567.81|569.83|567.83|569.83|567.83|569.79|567.79|17
1607805620000|2020-12-12 20:40:20|569.82|567.82|569.93|567.93|569.93|567.93|569.81|567.81|20
1607805630000|2020-12-12 20:40:30|569.89|567.89|569.9|567.9|569.91|567.91|569.89|567.89|8
1607805640000|2020-12-12 20:40:40|569.89|567.89|569.83|567.83|569.89|567.89|569.73|567.73|26
1607805650000|2020-12-12 20:40:50|569.84|567.84|570.13|568.13|570.13|568.13|569.84|567.84|15
1607805660000|2020-12-12 20:41:00|570.12|568.12|569.85|567.85|570.25|568.25|569.83|567.83|24
1607805670000|2020-12-12 20:41:10|569.86|567.86|569.59|567.59|569.86|567.86|569.59|567.59|18
1607805680000|2020-12-12 20:41:20|569.56|567.56|569.56|567.56|569.58|567.58|569.55|567.55|9
1607805690000|2020-12-12 20:41:30|569.59|567.59|570|568|570.01|568.01|569.59|567.59|25
1607805700000|2020-12-12 20:41:40|569.99|567.99|569.99|567.99|569.99|567.99|569.94|567.94|16
1607805710000|2020-12-12 20:41:50|570|568|569.99|567.99|570|568|569.98|567.98|9
1607805720000|2020-12-12 20:42:00|569.98|567.98|569.75|567.75|570|568|569.74|567.74|26
1607805730000|2020-12-12 20:42:10|569.76|567.76|569.73|567.73|569.76|567.76|569.72|567.72|21
1607805740000|2020-12-12 20:42:20|569.74|567.74|569.97|567.97|569.99|567.99|569.71|567.71|15
1607805750000|2020-12-12 20:42:30|569.98|567.98|569.99|567.99|570|568|569.95|567.95|16
1607805760000|2020-12-12 20:42:40|570|568|570.03|568.03|570.03|568.03|569.98|567.98|10
1607805770000|2020-12-12 20:42:50|569.99|567.99|570.03|568.03|570.04|568.04|569.97|567.97|17
1607805780000|2020-12-12 20:43:00|570.06|568.06|569.82|567.82|570.06|568.06|569.82|567.82|18
1607805790000|2020-12-12 20:43:10|569.81|567.81|569.75|567.75|569.82|567.82|569.74|567.74|21
1607805800000|2020-12-12 20:43:20|569.78|567.78|569.96|567.96|569.96|567.96|569.77|567.77|16
1607805810000|2020-12-12 20:43:30|569.95|567.95|569.92|567.92|569.95|567.95|569.88|567.88|10
1607805820000|2020-12-12 20:43:40|569.93|567.93|569.98|567.98|569.99|567.99|569.92|567.92|14
1607805830000|2020-12-12 20:43:50|569.97|567.97|569.82|567.82|569.99|567.99|569.82|567.82|17
1607805840000|2020-12-12 20:44:00|569.84|567.84|569.82|567.82|569.85|567.85|569.81|567.81|8
1607805850000|2020-12-12 20:44:10|569.83|567.83|569.82|567.82|569.83|567.83|569.82|567.82|14
1607805860000|2020-12-12 20:44:20|569.81|567.81|569.52|567.52|569.83|567.83|569.45|567.45|30
1607805870000|2020-12-12 20:44:30|569.54|567.54|569.68|567.68|569.7|567.7|569.51|567.51|25
1607805880000|2020-12-12 20:44:40|569.67|567.67|569.71|567.71|569.75|567.75|569.67|567.67|24
1607805890000|2020-12-12 20:44:50|569.7|567.7|569.57|567.57|569.71|567.71|569.55|567.55|21
1607805900000|2020-12-12 20:45:00|569.55|567.55|569.44|567.44|569.56|567.56|569.42|567.42|20
1607805910000|2020-12-12 20:45:10|569.43|567.43|569.43|567.43|569.44|567.44|569.42|567.42|5
1607805920000|2020-12-12 20:45:20|569.44|567.44|569.49|567.49|569.49|567.49|569.42|567.42|15
1607805930000|2020-12-12 20:45:30|569.52|567.52|569.48|567.48|569.56|567.56|569.48|567.48|15
1607805940000|2020-12-12 20:45:40|569.43|567.43|569.2|567.2|569.45|567.45|569.14|567.14|19
1607805950000|2020-12-12 20:45:50|569.17|567.17|569.15|567.15|569.19|567.19|569.14|567.14|24
1607805960000|2020-12-12 20:46:00|569.16|567.16|569.11|567.11|569.16|567.16|569.09|567.09|21
1607805970000|2020-12-12 20:46:10|569.1|567.1|569.1|567.1|569.1|567.1|569.08|567.08|14
1607805980000|2020-12-12 20:46:20|569.12|567.12|569.23|567.23|569.3|567.3|569.12|567.12|23
1607805990000|2020-12-12 20:46:30|569.22|567.22|569.19|567.19|569.24|567.24|569.19|567.19|18
1607806000000|2020-12-12 20:46:40|569.18|567.18|569.11|567.11|569.19|567.19|569.09|567.09|17
1607806010000|2020-12-12 20:46:50|569.13|567.13|569.11|567.11|569.15|567.15|569.1|567.1|16
1607806020000|2020-12-12 20:47:00|569.12|567.12|569.08|567.08|569.14|567.14|569.08|567.08|10
1607806030000|2020-12-12 20:47:10|569.07|567.07|569.06|567.06|569.09|567.09|569.06|567.06|6
1607806040000|2020-12-12 20:47:20|569.07|567.07|569.08|567.08|569.08|567.08|569.02|567.02|24
1607806050000|2020-12-12 20:47:30|569.07|567.07|569.15|567.15|569.18|567.18|569.05|567.05|22
1607806060000|2020-12-12 20:47:40|569.16|567.16|569.12|567.12|569.16|567.16|569.09|567.09|15
1607806070000|2020-12-12 20:47:50|569.14|567.14|569.16|567.16|569.16|567.16|569.11|567.11|19
1607806080000|2020-12-12 20:48:00|569.17|567.17|569.14|567.14|569.17|567.17|569.12|567.12|20
1607806090000|2020-12-12 20:48:10|569.13|567.13|569.1|567.1|569.15|567.15|569.1|567.1|15
1607806100000|2020-12-12 20:48:20|569.11|567.11|569.12|567.12|569.13|567.13|569.08|567.08|28
1607806110000|2020-12-12 20:48:30|569.13|567.13|569.06|567.06|569.13|567.13|569.06|567.06|19
1607806120000|2020-12-12 20:48:40|569.07|567.07|569.12|567.12|569.12|567.12|569.07|567.07|22
1607806130000|2020-12-12 20:48:50|569.11|567.11|569.12|567.12|569.12|567.12|569.1|567.1|4
1607806140000|2020-12-12 20:49:00|569.13|567.13|569.11|567.11|569.21|567.21|569.11|567.11|19
1607806150000|2020-12-12 20:49:10|569.12|567.12|569.09|567.09|569.14|567.14|569.08|567.08|14
1607806160000|2020-12-12 20:49:20|569.08|567.08|569.04|567.04|569.09|567.09|569.03|567.03|20
1607806170000|2020-12-12 20:49:30|569.05|567.05|569.01|567.01|569.05|567.05|569|567|19
1607806180000|2020-12-12 20:49:40|569.02|567.02|569.02|567.02|569.04|567.04|569.01|567.01|20
1607806190000|2020-12-12 20:49:50|569.03|567.03|569.01|567.01|569.03|567.03|569|567|7
1607806200000|2020-12-12 20:50:00|569.02|567.02|569.03|567.03|569.04|567.04|569.02|567.02|17
1607806210000|2020-12-12 20:50:10|569.04|567.04|569.1|567.1|569.11|567.11|569.02|567.02|15
1607806220000|2020-12-12 20:50:20|569.13|567.13|569.16|567.16|569.19|567.19|569.12|567.12|25
1607806230000|2020-12-12 20:50:30|569.17|567.17|569.19|567.19|569.2|567.2|569.16|567.16|19
1607806240000|2020-12-12 20:50:40|569.18|567.18|569.2|567.2|569.24|567.24|569.18|567.18|17
1607806250000|2020-12-12 20:50:50|569.18|567.18|569.1|567.1|569.21|567.21|569.09|567.09|29
1607806260000|2020-12-12 20:51:00|569.08|567.08|569.03|567.03|569.08|567.08|569.01|567.01|20
1607806270000|2020-12-12 20:51:10|569.04|567.04|569.04|567.04|569.04|567.04|569.01|567.01|14
1607806280000|2020-12-12 20:51:20|569.05|567.05|569.12|567.12|569.12|567.12|569.04|567.04|20
1607806290000|2020-12-12 20:51:30|569.11|567.11|569.11|567.11|569.13|567.13|569.1|567.1|11
1607806300000|2020-12-12 20:51:40|569.1|567.1|569.1|567.1|569.11|567.11|569.08|567.08|12
1607806310000|2020-12-12 20:51:50|569.09|567.09|569.11|567.11|569.11|567.11|569.09|567.09|3
1607806320000|2020-12-12 20:52:00|569.12|567.12|569.12|567.12|569.12|567.12|569.11|567.11|5
1607806330000|2020-12-12 20:52:10|569.11|567.11|569.1|567.1|569.11|567.11|569.09|567.09|4
1607806340000|2020-12-12 20:52:20|569.11|567.11|569.09|567.09|569.11|567.11|569.08|567.08|21
1607806350000|2020-12-12 20:52:30|569.08|567.08|569.12|567.12|569.12|567.12|569.08|567.08|18
1607806360000|2020-12-12 20:52:40|569.1|567.1|569.13|567.13|569.13|567.13|569.1|567.1|11
1607806370000|2020-12-12 20:52:50|569.14|567.14|569.16|567.16|569.16|567.16|569.13|567.13|17
1607806380000|2020-12-12 20:53:00|569.17|567.17|569.18|567.18|569.19|567.19|569.15|567.15|11
1607806390000|2020-12-12 20:53:10|569.17|567.17|569.16|567.16|569.18|567.18|569.15|567.15|10
1607806400000|2020-12-12 20:53:20|569.15|567.15|569.15|567.15|569.17|567.17|569.14|567.14|15
1607806410000|2020-12-12 20:53:30|569.14|567.14|569.16|567.16|569.16|567.16|569.14|567.14|13
1607806420000|2020-12-12 20:53:40|569.18|567.18|569.17|567.17|569.18|567.18|569.14|567.14|11
1607806430000|2020-12-12 20:53:50|569.16|567.16|569.13|567.13|569.17|567.17|569.11|567.11|15
1607806440000|2020-12-12 20:54:00|569.14|567.14|568.84|566.84|569.14|567.14|568.84|566.84|11
1607806450000|2020-12-12 20:54:10|568.83|566.83|568.91|566.91|568.92|566.92|568.83|566.83|22
1607806460000|2020-12-12 20:54:20|568.93|566.93|568.85|566.85|568.94|566.94|568.84|566.84|26
1607806470000|2020-12-12 20:54:30|568.86|566.86|568.84|566.84|568.86|566.86|568.83|566.83|14
1607806480000|2020-12-12 20:54:40|568.85|566.85|568.86|566.86|568.87|566.87|568.83|566.83|14
1607806490000|2020-12-12 20:54:50|568.87|566.87|568.83|566.83|568.87|566.87|568.8|566.8|18
1607806500000|2020-12-12 20:55:00|568.84|566.84|568.77|566.77|568.84|566.84|568.75|566.75|18
1607806510000|2020-12-12 20:55:10|568.78|566.78|568.74|566.74|568.78|566.78|568.73|566.73|11
1607806520000|2020-12-12 20:55:20|568.73|566.73|568.73|566.73|568.73|566.73|568.72|566.72|11
1607806530000|2020-12-12 20:55:30|568.74|566.74|568.89|566.89|568.9|566.9|568.74|566.74|13
1607806540000|2020-12-12 20:55:40|568.9|566.9|568.9|566.9|568.91|566.91|568.88|566.88|15
1607806550000|2020-12-12 20:55:50|568.91|566.91|568.89|566.89|568.91|566.91|568.87|566.87|24
1607806560000|2020-12-12 20:56:00|568.91|566.91|568.92|566.92|568.94|566.94|568.89|566.89|18
1607806570000|2020-12-12 20:56:10|568.93|566.93|568.91|566.91|568.93|566.93|568.9|566.9|4
1607806580000|2020-12-12 20:56:20|568.92|566.92|568.96|566.96|568.97|566.97|568.91|566.91|9
1607806590000|2020-12-12 20:56:30|568.95|566.95|568.91|566.91|568.95|566.95|568.9|566.9|10
1607806600000|2020-12-12 20:56:40|568.92|566.92|568.94|566.94|568.94|566.94|568.91|566.91|15
1607806610000|2020-12-12 20:56:50|568.93|566.93|568.97|566.97|568.97|566.97|568.93|566.93|9
1607806620000|2020-12-12 20:57:00|568.98|566.98|568.97|566.97|568.98|566.98|568.97|566.97|4
1607806630000|2020-12-12 20:57:10|568.96|566.96|568.91|566.91|568.97|566.97|568.9|566.9|13
1607806640000|2020-12-12 20:57:20|568.92|566.92|568.94|566.94|568.94|566.94|568.91|566.91|11
1607806650000|2020-12-12 20:57:30|568.95|566.95|568.94|566.94|568.95|566.95|568.93|566.93|14
1607806660000|2020-12-12 20:57:40|568.93|566.93|568.93|566.93|568.94|566.94|568.92|566.92|13
1607806670000|2020-12-12 20:57:50|568.92|566.92|568.76|566.76|568.93|566.93|568.75|566.75|20
1607806680000|2020-12-12 20:58:00|568.77|566.77|568.76|566.76|568.78|566.78|568.75|566.75|17
1607806690000|2020-12-12 20:58:10|568.77|566.77|568.8|566.8|568.8|566.8|568.76|566.76|10
1607806700000|2020-12-12 20:58:20|568.81|566.81|568.96|566.96|568.96|566.96|568.8|566.8|16
1607806710000|2020-12-12 20:58:30|568.95|566.95|568.98|566.98|568.98|566.98|568.95|566.95|10
1607806720000|2020-12-12 20:58:40|568.99|566.99|569.03|567.03|569.03|567.03|568.95|566.95|13
1607806730000|2020-12-12 20:58:50|569.04|567.04|569.06|567.06|569.07|567.07|569.03|567.03|12
1607806740000|2020-12-12 20:59:00|569.07|567.07|569.06|567.06|569.07|567.07|569.04|567.04|14
1607806750000|2020-12-12 20:59:10|569.05|567.05|569.07|567.07|569.07|567.07|569.05|567.05|5
1607806760000|2020-12-12 20:59:20|569.06|567.06|569|567|569.07|567.07|569|567|9
1607806770000|2020-12-12 20:59:30|568.99|566.99|569|567|569.01|567.01|568.98|566.98|21
1607806780000|2020-12-12 20:59:40|569.01|567.01|569.14|567.14|569.14|567.14|569.01|567.01|9
1607806790000|2020-12-12 20:59:50|569.15|567.15|569.24|567.24|569.24|567.24|569.15|567.15|12
1607806800000|2020-12-12 21:00:00|569.23|567.23|569.23|567.23|569.24|567.24|569.23|567.23|3
1607806810000|2020-12-12 21:00:10|569.22|567.22|569.26|567.26|569.27|567.27|569.22|567.22|12
1607806820000|2020-12-12 21:00:20|569.27|567.27|569.29|567.29|569.29|567.29|569.21|567.21|11
1607806830000|2020-12-12 21:00:30|569.3|567.3|569.34|567.34|569.34|567.34|569.29|567.29|8
1607806840000|2020-12-12 21:00:40|569.35|567.35|569.34|567.34|569.36|567.36|569.33|567.33|10
1607806850000|2020-12-12 21:00:50|569.33|567.33|569.24|567.24|569.33|567.33|569.11|567.11|21
1607806860000|2020-12-12 21:01:00|569.21|567.21|569.48|567.48|569.48|567.48|569.21|567.21|19
1607806870000|2020-12-12 21:01:10|569.47|567.47|569.3|567.3|569.51|567.51|569.26|567.26|25
1607806880000|2020-12-12 21:01:20|569.33|567.33|569.41|567.41|569.41|567.41|569.33|567.33|24
1607806890000|2020-12-12 21:01:30|569.42|567.42|569.85|567.85|569.85|567.85|569.42|567.42|22
1607806900000|2020-12-12 21:01:40|569.97|567.97|570.05|568.05|570.05|568.05|569.97|567.97|10
1607806910000|2020-12-12 21:01:50|570.04|568.04|570.18|568.18|570.18|568.18|570.02|568.02|14
1607806920000|2020-12-12 21:02:00|570.19|568.19|570.21|568.21|570.21|568.21|570.13|568.13|26
1607806930000|2020-12-12 21:02:10|570.19|568.19|570.46|568.46|570.48|568.48|570.16|568.16|19
1607806940000|2020-12-12 21:02:20|570.47|568.47|570.88|568.88|571.05|569.05|570.44|568.44|21
1607806950000|2020-12-12 21:02:30|570.89|568.89|570.91|568.91|570.94|568.94|570.86|568.86|21
1607806960000|2020-12-12 21:02:40|570.9|568.9|571.14|569.14|571.14|569.14|570.89|568.89|22
1607806970000|2020-12-12 21:02:50|571.16|569.16|571.1|569.1|571.16|569.16|571.07|569.07|22
1607806980000|2020-12-12 21:03:00|571.09|569.09|571.59|569.59|571.59|569.59|571.08|569.08|22
1607806990000|2020-12-12 21:03:10|571.61|569.61|571.41|569.41|571.67|569.67|571.36|569.36|23
1607807000000|2020-12-12 21:03:20|571.39|569.39|571.38|569.38|571.42|569.42|571.34|569.34|25
1607807010000|2020-12-12 21:03:30|571.35|569.35|571.35|569.35|571.35|569.35|571.25|569.25|21
1607807020000|2020-12-12 21:03:40|571.37|569.37|571.33|569.33|571.37|569.37|571.32|569.32|15
1607807030000|2020-12-12 21:03:50|571.32|569.32|571.3|569.3|571.33|569.33|571.28|569.28|13
1607807040000|2020-12-12 21:04:00|571.28|569.28|571.27|569.27|571.31|569.31|571.27|569.27|17
1607807050000|2020-12-12 21:04:10|571.26|569.26|571.23|569.23|571.26|569.26|571.17|569.17|19
1607807060000|2020-12-12 21:04:20|571.24|569.24|571.43|569.43|571.5|569.5|571.12|569.12|26
1607807070000|2020-12-12 21:04:30|571.57|569.57|571.65|569.65|571.66|569.66|571.56|569.56|20
1607807080000|2020-12-12 21:04:40|571.64|569.64|571.69|569.69|571.69|569.69|571.64|569.64|17
1607807090000|2020-12-12 21:04:50|571.68|569.68|571.68|569.68|571.68|569.68|571.67|569.67|3
1607807100000|2020-12-12 21:05:00|571.67|569.67|571.68|569.68|571.73|569.73|571.64|569.64|16
1607807110000|2020-12-12 21:05:10|571.69|569.69|571.65|569.65|571.71|569.71|571.59|569.59|17
1607807120000|2020-12-12 21:05:20|571.66|569.66|571.8|569.8|571.8|569.8|571.66|569.66|14
1607807130000|2020-12-12 21:05:30|571.79|569.79|571.79|569.79|571.8|569.8|571.77|569.77|6
1607807140000|2020-12-12 21:05:40|571.77|569.77|571.81|569.81|571.81|569.81|571.77|569.77|8
1607807150000|2020-12-12 21:05:50|571.8|569.8|571.5|569.5|571.8|569.8|571.5|569.5|24
1607807160000|2020-12-12 21:06:00|571.51|569.51|571.43|569.43|571.53|569.53|571.4|569.4|19
1607807170000|2020-12-12 21:06:10|571.42|569.42|571.41|569.41|571.42|569.42|571.38|569.38|10
1607807180000|2020-12-12 21:06:20|571.4|569.4|571.36|569.36|571.42|569.42|571.36|569.36|12
1607807190000|2020-12-12 21:06:30|571.34|569.34|571.26|569.26|571.35|569.35|571.26|569.26|17
1607807200000|2020-12-12 21:06:40|571.27|569.27|571.17|569.17|571.27|569.27|571.16|569.16|14
1607807210000|2020-12-12 21:06:50|571.19|569.19|570.99|568.99|571.22|569.22|570.99|568.99|24
1607807220000|2020-12-12 21:07:00|570.98|568.98|571.21|569.21|571.21|569.21|570.98|568.98|17
1607807230000|2020-12-12 21:07:10|571.22|569.22|571.31|569.31|571.35|569.35|571.2|569.2|14
1607807240000|2020-12-12 21:07:20|571.32|569.32|571.3|569.3|571.37|569.37|571.26|569.26|18
1607807250000|2020-12-12 21:07:30|571.29|569.29|571.22|569.22|571.29|569.29|571.19|569.19|17
1607807260000|2020-12-12 21:07:40|571.23|569.23|571.15|569.15|571.23|569.23|571.15|569.15|10
1607807270000|2020-12-12 21:07:50|571.14|569.14|571.12|569.12|571.15|569.15|571.12|569.12|11
1607807280000|2020-12-12 21:08:00|571.14|569.14|571.28|569.28|571.28|569.28|571.14|569.14|19
1607807290000|2020-12-12 21:08:10|571.27|569.27|571.27|569.27|571.27|569.27|571.26|569.26|7
1607807300000|2020-12-12 21:08:20|571.34|569.34|571.44|569.44|571.45|569.45|571.34|569.34|24
1607807310000|2020-12-12 21:08:30|571.43|569.43|571.5|569.5|571.53|569.53|571.43|569.43|15
1607807320000|2020-12-12 21:08:40|571.56|569.56|571.45|569.45|571.57|569.57|571.44|569.44|11
1607807330000|2020-12-12 21:08:50|571.47|569.47|571.4|569.4|571.49|569.49|571.39|569.39|19
1607807340000|2020-12-12 21:09:00|571.39|569.39|571.38|569.38|571.39|569.39|571.37|569.37|7
1607807350000|2020-12-12 21:09:10|571.39|569.39|571.16|569.16|571.44|569.44|571.16|569.16|20
1607807360000|2020-12-12 21:09:20|571.14|569.14|571.16|569.16|571.16|569.16|571.14|569.14|5
1607807370000|2020-12-12 21:09:30|571.19|569.19|571.2|569.2|571.21|569.21|571.19|569.19|8
1607807380000|2020-12-12 21:09:40|571.21|569.21|571.16|569.16|571.21|569.21|571.16|569.16|17
1607807390000|2020-12-12 21:09:50|571.17|569.17|571.16|569.16|571.17|569.17|571.14|569.14|8
1607807400000|2020-12-12 21:10:00|571.17|569.17|571.22|569.22|571.22|569.22|571.17|569.17|8
1607807410000|2020-12-12 21:10:10|571.23|569.23|571.25|569.25|571.25|569.25|571.23|569.23|17
1607807420000|2020-12-12 21:10:20|571.27|569.27|571.41|569.41|571.41|569.41|571.27|569.27|10
1607807430000|2020-12-12 21:10:30|571.49|569.49|571.81|569.81|571.81|569.81|571.49|569.49|18
1607807440000|2020-12-12 21:10:40|571.77|569.77|571.73|569.73|571.82|569.82|571.73|569.73|11
1607807450000|2020-12-12 21:10:50|571.74|569.74|571.75|569.75|571.77|569.77|571.72|569.72|9
1607807460000|2020-12-12 21:11:00|571.76|569.76|571.82|569.82|571.82|569.82|571.71|569.71|18
1607807470000|2020-12-12 21:11:10|571.83|569.83|571.84|569.84|571.85|569.85|571.81|569.81|15
1607807480000|2020-12-12 21:11:20|571.85|569.85|571.76|569.76|571.85|569.85|571.76|569.76|7
1607807490000|2020-12-12 21:11:30|571.75|569.75|571.77|569.77|571.77|569.77|571.73|569.73|8
1607807500000|2020-12-12 21:11:40|571.8|569.8|571.87|569.87|571.88|569.88|571.8|569.8|15
1607807510000|2020-12-12 21:11:50|571.88|569.88|571.87|569.87|571.88|569.88|571.81|569.81|17
1607807520000|2020-12-12 21:12:00|571.91|569.91|571.93|569.93|571.93|569.93|571.88|569.88|7
1607807530000|2020-12-12 21:12:10|571.92|569.92|571.9|569.9|571.92|569.92|571.87|569.87|15
1607807540000|2020-12-12 21:12:20|571.89|569.89|571.88|569.88|571.91|569.91|571.85|569.85|16
1607807550000|2020-12-12 21:12:30|571.89|569.89|571.92|569.92|571.93|569.93|571.85|569.85|14
1607807560000|2020-12-12 21:12:40|571.89|569.89|571.93|569.93|571.93|569.93|571.88|569.88|14
1607807570000|2020-12-12 21:12:50|571.94|569.94|572.06|570.06|572.07|570.07|571.94|569.94|14
1607807580000|2020-12-12 21:13:00|572.05|570.05|572.12|570.12|572.12|570.12|572.03|570.03|10
1607807590000|2020-12-12 21:13:10|572.16|570.16|572.42|570.42|572.42|570.42|572.14|570.14|27
1607807600000|2020-12-12 21:13:20|572.41|570.41|572.67|570.67|572.67|570.67|572.41|570.41|15
1607807610000|2020-12-12 21:13:30|572.7|570.7|572.93|570.93|572.95|570.95|572.7|570.7|15
1607807620000|2020-12-12 21:13:40|572.92|570.92|572.75|570.75|572.93|570.93|572.71|570.71|28
1607807630000|2020-12-12 21:13:50|572.74|570.74|572.78|570.78|572.78|570.78|572.69|570.69|24
1607807640000|2020-12-12 21:14:00|572.76|570.76|572.73|570.73|572.76|570.76|572.69|570.69|27
1607807650000|2020-12-12 21:14:10|572.74|570.74|572.45|570.45|572.74|570.74|572.42|570.42|31
1607807660000|2020-12-12 21:14:20|572.49|570.49|572.26|570.26|572.49|570.49|572.25|570.25|11
1607807670000|2020-12-12 21:14:30|572.25|570.25|572.24|570.24|572.25|570.25|572.22|570.22|13
1607807680000|2020-12-12 21:14:40|572.25|570.25|571.99|569.99|572.25|570.25|571.98|569.98|17
1607807690000|2020-12-12 21:14:50|571.98|569.98|571.78|569.78|571.99|569.99|571.78|569.78|27
1607807700000|2020-12-12 21:15:00|571.79|569.79|571.89|569.89|571.9|569.9|571.78|569.78|16
1607807710000|2020-12-12 21:15:10|571.9|569.9|571.92|569.92|571.93|569.93|571.89|569.89|14
1607807720000|2020-12-12 21:15:20|571.93|569.93|571.91|569.91|571.94|569.94|571.91|569.91|18
1607807730000|2020-12-12 21:15:30|571.92|569.92|571.93|569.93|571.93|569.93|571.9|569.9|16
1607807740000|2020-12-12 21:15:40|571.88|569.88|571.85|569.85|571.89|569.89|571.85|569.85|16
1607807750000|2020-12-12 21:15:50|571.86|569.86|571.84|569.84|571.86|569.86|571.84|569.84|9
1607807760000|2020-12-12 21:16:00|571.85|569.85|571.91|569.91|571.91|569.91|571.85|569.85|5
1607807770000|2020-12-12 21:16:10|571.9|569.9|571.91|569.91|571.94|569.94|571.9|569.9|16
1607807780000|2020-12-12 21:16:20|571.92|569.92|572|570|572|570|571.91|569.91|12
1607807790000|2020-12-12 21:16:30|572.01|570.01|572.05|570.05|572.05|570.05|572.01|570.01|12
1607807800000|2020-12-12 21:16:40|572.06|570.06|572.06|570.06|572.07|570.07|572.05|570.05|13
1607807820000|2020-12-12 21:17:00|572.05|570.05|572.04|570.04|572.05|570.05|572.02|570.02|18
1607807830000|2020-12-12 21:17:10|572.03|570.03|571.97|569.97|572.05|570.05|571.97|569.97|4
1607807840000|2020-12-12 21:17:20|571.9|569.9|572.01|570.01|572.01|570.01|571.9|569.9|14
1607807850000|2020-12-12 21:17:30|572.02|570.02|572.04|570.04|572.04|570.04|572.01|570.01|21
1607807860000|2020-12-12 21:17:40|572.03|570.03|572.07|570.07|572.07|570.07|572.03|570.03|11
1607807870000|2020-12-12 21:17:50|572.08|570.08|572.11|570.11|572.11|570.11|572.04|570.04|13
1607807880000|2020-12-12 21:18:00|572.1|570.1|572.19|570.19|572.19|570.19|572.1|570.1|5
1607807890000|2020-12-12 21:18:10|572.21|570.21|572.49|570.49|572.49|570.49|572.2|570.2|27
1607807900000|2020-12-12 21:18:20|572.42|570.42|572.73|570.73|572.73|570.73|572.34|570.34|15
1607807910000|2020-12-12 21:18:30|572.66|570.66|572.7|570.7|572.74|570.74|572.65|570.65|27
1607807920000|2020-12-12 21:18:40|572.68|570.68|572.91|570.91|572.93|570.93|572.67|570.67|11
1607807930000|2020-12-12 21:18:50|572.97|570.97|572.86|570.86|572.98|570.98|572.86|570.86|17
1607807940000|2020-12-12 21:19:00|572.87|570.87|573|571|573|571|572.85|570.85|16
1607807950000|2020-12-12 21:19:10|572.99|570.99|572.85|570.85|572.99|570.99|572.85|570.85|9
1607807960000|2020-12-12 21:19:20|572.84|570.84|572.46|570.46|572.84|570.84|572.45|570.45|29
1607807970000|2020-12-12 21:19:30|572.45|570.45|572.51|570.51|572.52|570.52|572.45|570.45|8
1607807980000|2020-12-12 21:19:40|572.52|570.52|572.49|570.49|572.52|570.52|572.47|570.47|19
1607807990000|2020-12-12 21:19:50|572.48|570.48|572.39|570.39|572.49|570.49|572.38|570.38|14
1607808000000|2020-12-12 21:20:00|572.38|570.38|572.33|570.33|572.38|570.38|572.29|570.29|13
1607808010000|2020-12-12 21:20:10|572.32|570.32|572.33|570.33|572.35|570.35|572.31|570.31|18
1607808020000|2020-12-12 21:20:20|572.32|570.32|572.33|570.33|572.34|570.34|572.31|570.31|11
1607808030000|2020-12-12 21:20:30|572.34|570.34|572.33|570.33|572.34|570.34|572.3|570.3|17
1607808040000|2020-12-12 21:20:40|572.32|570.32|572.3|570.3|572.33|570.33|572.3|570.3|10
1607808050000|2020-12-12 21:20:50|572.29|570.29|572.24|570.24|572.29|570.29|572.23|570.23|17
1607808060000|2020-12-12 21:21:00|572.27|570.27|572.33|570.33|572.33|570.33|572.2|570.2|14
1607808070000|2020-12-12 21:21:10|572.31|570.31|572.31|570.31|572.45|570.45|572.31|570.31|24
1607808080000|2020-12-12 21:21:20|572.3|570.3|572.34|570.34|572.34|570.34|572.29|570.29|14
1607808090000|2020-12-12 21:21:30|572.33|570.33|572.28|570.28|572.34|570.34|572.28|570.28|5
1607808100000|2020-12-12 21:21:40|572.29|570.29|572.31|570.31|572.31|570.31|572.29|570.29|5
1607808110000|2020-12-12 21:21:50|572.32|570.32|572.34|570.34|572.34|570.34|572.31|570.31|9
1607808120000|2020-12-12 21:22:00|572.33|570.33|572.1|570.1|572.33|570.33|572.09|570.09|17
1607808130000|2020-12-12 21:22:10|572.12|570.12|572.25|570.25|572.25|570.25|572.1|570.1|9
1607808140000|2020-12-12 21:22:20|572.26|570.26|572.26|570.26|572.27|570.27|572.25|570.25|9
1607808150000|2020-12-12 21:22:30|572.27|570.27|572.3|570.3|572.3|570.3|572.27|570.27|5
1607808160000|2020-12-12 21:22:40|572.29|570.29|572.3|570.3|572.33|570.33|572.29|570.29|4
1607808170000|2020-12-12 21:22:50|572.31|570.31|572.31|570.31|572.31|570.31|572.3|570.3|3
1607808180000|2020-12-12 21:23:00|572.3|570.3|572.3|570.3|572.31|570.31|572.26|570.26|11
1607808190000|2020-12-12 21:23:10|572.31|570.31|572.32|570.32|572.33|570.33|572.3|570.3|10
1607808200000|2020-12-12 21:23:20|572.33|570.33|572.31|570.31|572.33|570.33|572.3|570.3|6
1607808210000|2020-12-12 21:23:30|572.32|570.32|572.29|570.29|572.32|570.32|572.29|570.29|4
1607808220000|2020-12-12 21:23:40|572.28|570.28|572.29|570.29|572.31|570.31|572.28|570.28|5
1607808230000|2020-12-12 21:23:50|572.3|570.3|572.28|570.28|572.3|570.3|572.26|570.26|10
1607808240000|2020-12-12 21:24:00|572.29|570.29|572.27|570.27|572.29|570.29|572.26|570.26|5
1607808250000|2020-12-12 21:24:10|572.28|570.28|572.28|570.28|572.29|570.29|572.27|570.27|8
1607808260000|2020-12-12 21:24:20|572.27|570.27|572.48|570.48|572.5|570.5|572.27|570.27|26
1607808270000|2020-12-12 21:24:30|572.49|570.49|572.49|570.49|572.49|570.49|572.44|570.44|8
1607808280000|2020-12-12 21:24:40|572.46|570.46|572.42|570.42|572.57|570.57|572.42|570.42|14
1607808290000|2020-12-12 21:24:50|572.41|570.41|572.4|570.4|572.41|570.41|572.4|570.4|2
1607808300000|2020-12-12 21:25:00|572.41|570.41|572.32|570.32|572.45|570.45|572.28|570.28|17
1607808310000|2020-12-12 21:25:10|572.3|570.3|572.58|570.58|572.59|570.59|572.3|570.3|19
1607808320000|2020-12-12 21:25:20|572.59|570.59|572.41|570.41|572.6|570.6|572.38|570.38|14
1607808330000|2020-12-12 21:25:30|572.4|570.4|572.29|570.29|572.4|570.4|572.29|570.29|8
1607808340000|2020-12-12 21:25:40|572.23|570.23|572.14|570.14|572.23|570.23|572.14|570.14|5
1607808350000|2020-12-12 21:25:50|572.13|570.13|572.11|570.11|572.14|570.14|572.1|570.1|9
1607808360000|2020-12-12 21:26:00|572.1|570.1|571.99|569.99|572.1|570.1|571.98|569.98|9
1607808370000|2020-12-12 21:26:10|571.96|569.96|571.86|569.86|571.96|569.96|571.86|569.86|13
1607808380000|2020-12-12 21:26:20|571.87|569.87|571.86|569.86|571.92|569.92|571.86|569.86|12
1607808390000|2020-12-12 21:26:30|571.87|569.87|571.88|569.88|571.89|569.89|571.87|569.87|7
1607808400000|2020-12-12 21:26:40|571.89|569.89|571.92|569.92|571.93|569.93|571.89|569.89|11
1607808410000|2020-12-12 21:26:50|571.9|569.9|571.71|569.71|571.9|569.9|571.7|569.7|16
1607808420000|2020-12-12 21:27:00|571.7|569.7|571.51|569.51|571.71|569.71|571.51|569.51|22
1607808430000|2020-12-12 21:27:10|571.52|569.52|571.48|569.48|571.52|569.52|571.46|569.46|12
1607808440000|2020-12-12 21:27:20|571.47|569.47|571.55|569.55|571.55|569.55|571.46|569.46|14
1607808450000|2020-12-12 21:27:30|571.58|569.58|571.7|569.7|571.71|569.71|571.58|569.58|18
1607808460000|2020-12-12 21:27:40|571.71|569.71|571.55|569.55|571.71|569.71|571.54|569.54|11
1607808470000|2020-12-12 21:27:50|571.57|569.57|571.62|569.62|571.65|569.65|571.53|569.53|15
1607808480000|2020-12-12 21:28:00|571.61|569.61|571.39|569.39|571.61|569.61|571.38|569.38|19
1607808490000|2020-12-12 21:28:10|571.4|569.4|571.37|569.37|571.43|569.43|571.36|569.36|15
1607808500000|2020-12-12 21:28:20|571.41|569.41|571.4|569.4|571.41|569.41|571.4|569.4|4
1607808510000|2020-12-12 21:28:30|571.39|569.39|571.37|569.37|571.39|569.39|571.35|569.35|17
1607808520000|2020-12-12 21:28:40|571.36|569.36|571.36|569.36|571.38|569.38|571.36|569.36|13
1607808530000|2020-12-12 21:28:50|571.37|569.37|571.36|569.36|571.37|569.37|571.35|569.35|6
1607808540000|2020-12-12 21:29:00|571.37|569.37|571.22|569.22|571.37|569.37|571.2|569.2|14
1607808550000|2020-12-12 21:29:10|571.23|569.23|571.38|569.38|571.38|569.38|571.21|569.21|11
1607808560000|2020-12-12 21:29:20|571.39|569.39|571.38|569.38|571.39|569.39|571.38|569.38|4
1607808570000|2020-12-12 21:29:30|571.36|569.36|571.31|569.31|571.38|569.38|571.31|569.31|7
1607808580000|2020-12-12 21:29:40|571.34|569.34|571.35|569.35|571.37|569.37|571.34|569.34|6
1607808590000|2020-12-12 21:29:50|571.32|569.32|571.22|569.22|571.32|569.32|571.22|569.22|10
1607808600000|2020-12-12 21:30:00|571.25|569.25|571.31|569.31|571.31|569.31|571.25|569.25|29
1607808610000|2020-12-12 21:30:10|571.32|569.32|571.25|569.25|571.32|569.32|571.24|569.24|14
1607808620000|2020-12-12 21:30:20|571.24|569.24|571.23|569.23|571.25|569.25|571.2|569.2|15
1607808630000|2020-12-12 21:30:30|571.24|569.24|571.22|569.22|571.26|569.26|571.22|569.22|11
1607808640000|2020-12-12 21:30:40|571.23|569.23|571.26|569.26|571.27|569.27|571.22|569.22|14
1607808650000|2020-12-12 21:30:50|571.27|569.27|571.24|569.24|571.27|569.27|571.24|569.24|7
1607808660000|2020-12-12 21:31:00|571.25|569.25|571.34|569.34|571.34|569.34|571.22|569.22|17
1607808670000|2020-12-12 21:31:10|571.36|569.36|571.52|569.52|571.55|569.55|571.36|569.36|17
1607808680000|2020-12-12 21:31:20|571.51|569.51|571.66|569.66|571.7|569.7|571.51|569.51|14
1607808690000|2020-12-12 21:31:30|571.65|569.65|571.7|569.7|571.7|569.7|571.65|569.65|16
1607808700000|2020-12-12 21:31:40|571.69|569.69|571.71|569.71|571.73|569.73|571.69|569.69|16
1607808710000|2020-12-12 21:31:50|571.68|569.68|571.68|569.68|571.69|569.69|571.65|569.65|17
1607808720000|2020-12-12 21:32:00|571.67|569.67|571.75|569.75|571.76|569.76|571.67|569.67|15
1607808730000|2020-12-12 21:32:10|571.76|569.76|571.81|569.81|571.81|569.81|571.74|569.74|8
1607808750000|2020-12-12 21:32:30|571.83|569.83|571.83|569.83|571.84|569.84|571.83|569.83|3
1607808760000|2020-12-12 21:32:40|571.84|569.84|571.83|569.83|571.84|569.84|571.83|569.83|10
1607808770000|2020-12-12 21:32:50|571.84|569.84|571.83|569.83|571.84|569.84|571.83|569.83|6
1607808780000|2020-12-12 21:33:00|571.81|569.81|571.76|569.76|571.81|569.81|571.75|569.75|11
1607808790000|2020-12-12 21:33:10|571.79|569.79|571.73|569.73|571.79|569.79|571.72|569.72|22
1607808800000|2020-12-12 21:33:20|571.76|569.76|571.78|569.78|571.78|569.78|571.74|569.74|15
1607808810000|2020-12-12 21:33:30|571.77|569.77|571.84|569.84|571.84|569.84|571.75|569.75|13
1607808820000|2020-12-12 21:33:40|571.83|569.83|571.85|569.85|571.86|569.86|571.77|569.77|8
1607808830000|2020-12-12 21:33:50|571.87|569.87|572.05|570.05|572.05|570.05|571.85|569.85|14
1607808840000|2020-12-12 21:34:00|571.98|569.98|572.06|570.06|572.06|570.06|571.98|569.98|19
1607808850000|2020-12-12 21:34:10|572.08|570.08|572.17|570.17|572.19|570.19|572.06|570.06|21
1607808860000|2020-12-12 21:34:20|572.19|570.19|572.25|570.25|572.25|570.25|572.19|570.19|5
1607808870000|2020-12-12 21:34:30|572.27|570.27|572.63|570.63|572.63|570.63|572.27|570.27|21
1607808880000|2020-12-12 21:34:40|572.64|570.64|572.68|570.68|572.68|570.68|572.61|570.61|14
1607808890000|2020-12-12 21:34:50|572.66|570.66|572.84|570.84|572.87|570.87|572.66|570.66|15
1607808900000|2020-12-12 21:35:00|572.85|570.85|572.63|570.63|572.9|570.9|572.62|570.62|23
1607808910000|2020-12-12 21:35:10|572.64|570.64|572.63|570.63|572.64|570.64|572.59|570.59|12
1607808920000|2020-12-12 21:35:20|572.64|570.64|572.85|570.85|572.86|570.86|572.63|570.63|20
1607808930000|2020-12-12 21:35:30|572.83|570.83|572.87|570.87|572.87|570.87|572.79|570.79|20
1607808940000|2020-12-12 21:35:40|572.89|570.89|573.04|571.04|573.05|571.05|572.87|570.87|20
1607808950000|2020-12-12 21:35:50|573.03|571.03|572.98|570.98|573.04|571.04|572.96|570.96|20
1607808960000|2020-12-12 21:36:00|572.96|570.96|572.79|570.79|572.96|570.96|572.74|570.74|21
1607808970000|2020-12-12 21:36:10|572.78|570.78|572.88|570.88|572.94|570.94|572.78|570.78|29
1607808980000|2020-12-12 21:36:20|572.89|570.89|572.9|570.9|572.91|570.91|572.85|570.85|16
1607808990000|2020-12-12 21:36:30|572.89|570.89|572.84|570.84|572.89|570.89|572.8|570.8|15
1607809000000|2020-12-12 21:36:40|572.83|570.83|572.77|570.77|572.85|570.85|572.76|570.76|28
1607809010000|2020-12-12 21:36:50|572.76|570.76|572.7|570.7|572.76|570.76|572.68|570.68|11
1607809020000|2020-12-12 21:37:00|572.71|570.71|572.7|570.7|572.76|570.76|572.69|570.69|16
1607809030000|2020-12-12 21:37:10|572.69|570.69|572.67|570.67|572.72|570.72|572.65|570.65|15
1607809040000|2020-12-12 21:37:20|572.65|570.65|572.63|570.63|572.68|570.68|572.61|570.61|24
1607809050000|2020-12-12 21:37:30|572.62|570.62|572.45|570.45|572.63|570.63|572.45|570.45|23
1607809060000|2020-12-12 21:37:40|572.44|570.44|572.22|570.22|572.45|570.45|572.22|570.22|23
1607809070000|2020-12-12 21:37:50|572.2|570.2|572.12|570.12|572.2|570.2|572.02|570.02|22
1607809080000|2020-12-12 21:38:00|572.13|570.13|572.13|570.13|572.15|570.15|572.11|570.11|13
1607809090000|2020-12-12 21:38:10|572.14|570.14|572|570|572.14|570.14|572|570|11
1607809100000|2020-12-12 21:38:20|572.01|570.01|572.01|570.01|572.02|570.02|572.01|570.01|3
1607809110000|2020-12-12 21:38:30|571.99|569.99|572.02|570.02|572.02|570.02|571.99|569.99|11
1607809120000|2020-12-12 21:38:40|572.03|570.03|572.2|570.2|572.2|570.2|571.98|569.98|19
1607809130000|2020-12-12 21:38:50|572.21|570.21|572.18|570.18|572.3|570.3|572.18|570.18|18
1607809140000|2020-12-12 21:39:00|572.19|570.19|572.08|570.08|572.19|570.19|572.07|570.07|17
1607809150000|2020-12-12 21:39:10|572.09|570.09|572.02|570.02|572.11|570.11|572|570|25
1607809160000|2020-12-12 21:39:20|572.01|570.01|572.05|570.05|572.05|570.05|571.98|569.98|13
1607809170000|2020-12-12 21:39:30|572.04|570.04|572.12|570.12|572.14|570.14|572.03|570.03|15
1607809180000|2020-12-12 21:39:40|572.11|570.11|572.03|570.03|572.11|570.11|572.03|570.03|17
1607809190000|2020-12-12 21:39:50|571.97|569.97|571.58|569.58|571.97|569.97|571.58|569.58|23
1607809200000|2020-12-12 21:40:00|571.56|569.56|571.49|569.49|571.56|569.56|571.48|569.48|17
1607809210000|2020-12-12 21:40:10|571.5|569.5|571.48|569.48|571.51|569.51|571.48|569.48|13
1607809220000|2020-12-12 21:40:20|571.5|569.5|571.35|569.35|571.51|569.51|571.35|569.35|15
1607809230000|2020-12-12 21:40:30|571.36|569.36|571.42|569.42|571.42|569.42|571.35|569.35|13
1607809240000|2020-12-12 21:40:40|571.44|569.44|571.44|569.44|571.46|569.46|571.42|569.42|18
1607809250000|2020-12-12 21:40:50|571.42|569.42|571.42|569.42|571.42|569.42|571.39|569.39|10
1607809260000|2020-12-12 21:41:00|571.41|569.41|571.39|569.39|571.42|569.42|571.37|569.37|11
1607809270000|2020-12-12 21:41:10|571.37|569.37|571.08|569.08|571.37|569.37|571.07|569.07|17
1607809280000|2020-12-12 21:41:20|571.09|569.09|570.83|568.83|571.09|569.09|570.8|568.8|21
1607809290000|2020-12-12 21:41:30|570.81|568.81|570.61|568.61|570.91|568.91|570.61|568.61|29
1607809300000|2020-12-12 21:41:40|570.67|568.67|570.44|568.44|570.8|568.8|570.35|568.35|24
1607809310000|2020-12-12 21:41:50|570.37|568.37|569.75|567.75|570.38|568.38|569.75|567.75|27
1607809320000|2020-12-12 21:42:00|569.73|567.73|569.52|567.52|569.73|567.73|569.52|567.52|19
1607809330000|2020-12-12 21:42:10|569.53|567.53|569.98|567.98|569.98|567.98|569.52|567.52|30
1607809340000|2020-12-12 21:42:20|569.99|567.99|570.03|568.03|570.09|568.09|569.99|567.99|24
1607809350000|2020-12-12 21:42:30|570.02|568.02|570.09|568.09|570.13|568.13|570.02|568.02|19
1607809360000|2020-12-12 21:42:40|570.1|568.1|570.28|568.28|570.28|568.28|570.08|568.08|22
1607809370000|2020-12-12 21:42:50|570.26|568.26|570.46|568.46|570.57|568.57|570.22|568.22|28
1607809380000|2020-12-12 21:43:00|570.49|568.49|570.27|568.27|570.49|568.49|570.24|568.24|25
1607809390000|2020-12-12 21:43:10|570.26|568.26|570.47|568.47|570.48|568.48|570.24|568.24|20
1607809400000|2020-12-12 21:43:20|570.48|568.48|570.46|568.46|570.49|568.49|570.37|568.37|28
1607809410000|2020-12-12 21:43:30|570.47|568.47|570.47|568.47|570.47|568.47|570.43|568.43|22
1607809420000|2020-12-12 21:43:40|570.48|568.48|570.52|568.52|570.52|568.52|570.47|568.47|14
1607809430000|2020-12-12 21:43:50|570.51|568.51|570.6|568.6|570.6|568.6|570.51|568.51|16
1607809440000|2020-12-12 21:44:00|570.58|568.58|570.65|568.65|570.65|568.65|570.58|568.58|16
1607809450000|2020-12-12 21:44:10|570.66|568.66|570.73|568.73|570.73|568.73|570.65|568.65|7
1607809460000|2020-12-12 21:44:20|570.76|568.76|570.78|568.78|570.79|568.79|570.75|568.75|19
1607809470000|2020-12-12 21:44:30|570.77|568.77|570.75|568.75|570.77|568.77|570.74|568.74|17
1607809480000|2020-12-12 21:44:40|570.74|568.74|570.65|568.65|570.76|568.76|570.63|568.63|22
1607809490000|2020-12-12 21:44:50|570.66|568.66|570.65|568.65|570.71|568.71|570.65|568.65|19
1607809500000|2020-12-12 21:45:00|570.66|568.66|570.82|568.82|570.82|568.82|570.63|568.63|20
1607809510000|2020-12-12 21:45:10|570.86|568.86|571.11|569.11|571.12|569.12|570.86|568.86|22
1607809520000|2020-12-12 21:45:20|571.09|569.09|571.12|569.12|571.15|569.15|571.09|569.09|12
1607809530000|2020-12-12 21:45:30|571.11|569.11|571.12|569.12|571.13|569.13|571.1|569.1|11
1607809540000|2020-12-12 21:45:40|571.13|569.13|570.89|568.89|571.13|569.13|570.88|568.88|18
1607809550000|2020-12-12 21:45:50|570.88|568.88|570.92|568.92|570.93|568.93|570.87|568.87|26
1607809560000|2020-12-12 21:46:00|570.93|568.93|570.92|568.92|570.93|568.93|570.9|568.9|18
1607809570000|2020-12-12 21:46:10|570.93|568.93|570.92|568.92|570.94|568.94|570.86|568.86|14
1607809580000|2020-12-12 21:46:20|570.91|568.91|570.87|568.87|570.91|568.91|570.87|568.87|11
1607809590000|2020-12-12 21:46:30|570.88|568.88|570.73|568.73|570.88|568.88|570.73|568.73|12
1607809600000|2020-12-12 21:46:40|570.74|568.74|570.77|568.77|570.78|568.78|570.74|568.74|12
1607809610000|2020-12-12 21:46:50|570.76|568.76|570.64|568.64|570.76|568.76|570.63|568.63|19
1607809620000|2020-12-12 21:47:00|570.63|568.63|570.44|568.44|570.64|568.64|570.44|568.44|20
1607809630000|2020-12-12 21:47:10|570.43|568.43|570.47|568.47|570.48|568.48|570.39|568.39|23
1607809640000|2020-12-12 21:47:20|570.51|568.51|570.76|568.76|570.78|568.78|570.51|568.51|23
1607809650000|2020-12-12 21:47:30|570.73|568.73|570.65|568.65|570.75|568.75|570.6|568.6|25
1607809660000|2020-12-12 21:47:40|570.66|568.66|570.71|568.71|570.74|568.74|570.64|568.64|17
1607809670000|2020-12-12 21:47:50|570.72|568.72|570.96|568.96|570.96|568.96|570.72|568.72|15
1607809680000|2020-12-12 21:48:00|570.97|568.97|570.81|568.81|570.98|568.98|570.81|568.81|19
1607809690000|2020-12-12 21:48:10|570.82|568.82|570.92|568.92|570.93|568.93|570.81|568.81|12
1607809700000|2020-12-12 21:48:20|570.93|568.93|570.93|568.93|570.94|568.94|570.92|568.92|6
1607809710000|2020-12-12 21:48:30|570.94|568.94|571.04|569.04|571.04|569.04|570.92|568.92|15
1607809720000|2020-12-12 21:48:40|571.05|569.05|571.05|569.05|571.05|569.05|571.01|569.01|13
1607809730000|2020-12-12 21:48:50|571.04|569.04|571.02|569.02|571.06|569.06|570.99|568.99|13
1607809740000|2020-12-12 21:49:00|571.01|569.01|571.07|569.07|571.07|569.07|571.01|569.01|16
1607809750000|2020-12-12 21:49:10|571.06|569.06|571.2|569.2|571.2|569.2|571.05|569.05|17
1607809760000|2020-12-12 21:49:20|571.21|569.21|571.22|569.22|571.22|569.22|571.19|569.19|5
1607809770000|2020-12-12 21:49:30|571.21|569.21|571.33|569.33|571.33|569.33|571.21|569.21|7
1607809780000|2020-12-12 21:49:40|571.35|569.35|571.35|569.35|571.35|569.35|571.33|569.33|12
1607809790000|2020-12-12 21:49:50|571.36|569.36|571.36|569.36|571.37|569.37|571.35|569.35|11
1607809800000|2020-12-12 21:50:00|571.37|569.37|571.06|569.06|571.37|569.37|571.05|569.05|18
1607809810000|2020-12-12 21:50:10|571.07|569.07|571.06|569.06|571.09|569.09|571.05|569.05|16
1607809820000|2020-12-12 21:50:20|571.07|569.07|571.03|569.03|571.08|569.08|571.03|569.03|7
1607809830000|2020-12-12 21:50:30|571.04|569.04|571.08|569.08|571.08|569.08|571.03|569.03|11
1607809840000|2020-12-12 21:50:40|571.09|569.09|571.11|569.11|571.12|569.12|571.03|569.03|10
1607809850000|2020-12-12 21:50:50|571.1|569.1|571.04|569.04|571.1|569.1|571.03|569.03|17
1607809860000|2020-12-12 21:51:00|571.03|569.03|570.9|568.9|571.05|569.05|570.87|568.87|23
1607809870000|2020-12-12 21:51:10|570.86|568.86|570.94|568.94|570.95|568.95|570.84|568.84|14
1607809880000|2020-12-12 21:51:20|570.93|568.93|570.93|568.93|570.93|568.93|570.89|568.89|17
1607809890000|2020-12-12 21:51:30|570.91|568.91|570.91|568.91|570.92|568.92|570.9|568.9|7
1607809900000|2020-12-12 21:51:40|570.9|568.9|570.9|568.9|570.9|568.9|570.89|568.89|7
1607809910000|2020-12-12 21:51:50|570.89|568.89|570.97|568.97|570.99|568.99|570.88|568.88|17
1607809920000|2020-12-12 21:52:00|570.98|568.98|571.19|569.19|571.22|569.22|570.98|568.98|24
1607809930000|2020-12-12 21:52:10|571.18|569.18|571.21|569.21|571.24|569.24|571.18|569.18|22
1607809940000|2020-12-12 21:52:20|571.19|569.19|571.24|569.24|571.24|569.24|571.19|569.19|16
1607809950000|2020-12-12 21:52:30|571.26|569.26|571.23|569.23|571.26|569.26|571.21|569.21|19
1607809960000|2020-12-12 21:52:40|571.2|569.2|571|569|571.2|569.2|570.96|568.96|22
1607809970000|2020-12-12 21:52:50|570.99|568.99|571.01|569.01|571.01|569.01|570.99|568.99|14
1607809980000|2020-12-12 21:53:00|571|569|571.45|569.45|571.52|569.52|571|569|31
1607809990000|2020-12-12 21:53:10|571.44|569.44|571.48|569.48|571.52|569.52|571.44|569.44|15
1607810000000|2020-12-12 21:53:20|571.49|569.49|571.61|569.61|571.61|569.61|571.43|569.43|14
1607810010000|2020-12-12 21:53:30|571.62|569.62|571.51|569.51|571.62|569.62|571.49|569.49|15
1607810020000|2020-12-12 21:53:40|571.49|569.49|571.45|569.45|571.49|569.49|571.45|569.45|10
1607810030000|2020-12-12 21:53:50|571.41|569.41|571.32|569.32|571.41|569.41|571.32|569.32|16
1607810040000|2020-12-12 21:54:00|571.3|569.3|571.29|569.29|571.3|569.3|571.27|569.27|5
1607810050000|2020-12-12 21:54:10|571.26|569.26|571.34|569.34|571.35|569.35|571.26|569.26|17
1607810060000|2020-12-12 21:54:20|571.32|569.32|571.4|569.4|571.4|569.4|571.32|569.32|9
1607810070000|2020-12-12 21:54:30|571.37|569.37|571.36|569.36|571.38|569.38|571.34|569.34|11
1607810080000|2020-12-12 21:54:40|571.35|569.35|571.33|569.33|571.37|569.37|571.32|569.32|15
1607810090000|2020-12-12 21:54:50|571.34|569.34|571.36|569.36|571.37|569.37|571.34|569.34|18
1607810100000|2020-12-12 21:55:00|571.37|569.37|571.37|569.37|571.38|569.38|571.36|569.36|6
1607810110000|2020-12-12 21:55:10|571.36|569.36|571.36|569.36|571.37|569.37|571.35|569.35|11
1607810120000|2020-12-12 21:55:20|571.35|569.35|571.38|569.38|571.38|569.38|571.34|569.34|19
1607810130000|2020-12-12 21:55:30|571.4|569.4|571.47|569.47|571.48|569.48|571.4|569.4|9
1607810140000|2020-12-12 21:55:40|571.48|569.48|571.48|569.48|571.49|569.49|571.47|569.47|17
1607810150000|2020-12-12 21:55:50|571.47|569.47|571.49|569.49|571.49|569.49|571.45|569.45|8
1607810160000|2020-12-12 21:56:00|571.48|569.48|571.69|569.69|571.69|569.69|571.48|569.48|18
1607810170000|2020-12-12 21:56:10|571.7|569.7|571.7|569.7|571.7|569.7|571.69|569.69|9
1607810180000|2020-12-12 21:56:20|571.71|569.71|571.74|569.74|571.75|569.75|571.66|569.66|11
1607810190000|2020-12-12 21:56:30|571.71|569.71|571.8|569.8|571.83|569.83|571.71|569.71|11
1607810200000|2020-12-12 21:56:40|571.81|569.81|571.79|569.79|571.82|569.82|571.78|569.78|9
1607810210000|2020-12-12 21:56:50|571.78|569.78|571.82|569.82|571.84|569.84|571.78|569.78|19
1607810220000|2020-12-12 21:57:00|571.83|569.83|571.86|569.86|571.86|569.86|571.82|569.82|10
1607810230000|2020-12-12 21:57:10|571.85|569.85|571.88|569.88|571.88|569.88|571.84|569.84|13
1607810240000|2020-12-12 21:57:20|571.87|569.87|571.87|569.87|571.89|569.89|571.87|569.87|9
1607810250000|2020-12-12 21:57:30|571.88|569.88|572|570|572|570|571.82|569.82|18
1607810260000|2020-12-12 21:57:40|571.98|569.98|571.97|569.97|571.99|569.99|571.97|569.97|13
1607810270000|2020-12-12 21:57:50|571.98|569.98|571.96|569.96|572|570|571.95|569.95|13
1607810280000|2020-12-12 21:58:00|571.97|569.97|571.98|569.98|571.98|569.98|571.96|569.96|4
1607810290000|2020-12-12 21:58:10|571.97|569.97|572.01|570.01|572.02|570.02|571.97|569.97|19
1607810300000|2020-12-12 21:58:20|572.03|570.03|571.94|569.94|572.03|570.03|571.94|569.94|13
1607810310000|2020-12-12 21:58:30|571.9|569.9|571.91|569.91|571.91|569.91|571.85|569.85|13
1607810320000|2020-12-12 21:58:40|571.87|569.87|571.85|569.85|571.9|569.9|571.85|569.85|20
1607810330000|2020-12-12 21:58:50|571.79|569.79|571.8|569.8|571.83|569.83|571.78|569.78|9
1607810340000|2020-12-12 21:59:00|571.79|569.79|571.83|569.83|571.83|569.83|571.79|569.79|10
1607810350000|2020-12-12 21:59:10|571.82|569.82|571.78|569.78|571.82|569.82|571.76|569.76|10
1607810360000|2020-12-12 21:59:20|571.76|569.76|571.78|569.78|571.78|569.78|571.76|569.76|15
1607810370000|2020-12-12 21:59:30|571.77|569.77|571.8|569.8|571.81|569.81|571.77|569.77|6
1607810380000|2020-12-12 21:59:40|571.81|569.81|571.81|569.81|571.81|569.81|571.75|569.75|11
1607810390000|2020-12-12 21:59:50|571.8|569.8|571.83|569.83|571.84|569.84|571.8|569.8|4
1607810400000|2020-12-12 22:00:00|571.81|569.81|571.98|569.98|571.98|569.98|571.76|569.76|13
1607810410000|2020-12-12 22:00:10|571.97|569.97|571.99|569.99|571.99|569.99|571.96|569.96|4
1607810420000|2020-12-12 22:00:20|571.98|569.98|571.89|569.89|571.98|569.98|571.88|569.88|12
1607810430000|2020-12-12 22:00:30|571.84|569.84|571.82|569.82|571.86|569.86|571.8|569.8|10
1607810440000|2020-12-12 22:00:40|571.81|569.81|571.85|569.85|571.85|569.85|571.79|569.79|15
1607810450000|2020-12-12 22:00:50|571.84|569.84|571.87|569.87|571.88|569.88|571.84|569.84|6
1607810460000|2020-12-12 22:01:00|571.86|569.86|571.95|569.95|571.95|569.95|571.86|569.86|10
1607810470000|2020-12-12 22:01:10|571.96|569.96|571.96|569.96|571.97|569.97|571.95|569.95|7
1607810480000|2020-12-12 22:01:20|571.97|569.97|571.98|569.98|571.99|569.99|571.97|569.97|8
1607810490000|2020-12-12 22:01:30|572.03|570.03|572.03|570.03|572.03|570.03|572.01|570.01|3
1607810500000|2020-12-12 22:01:40|572.04|570.04|572.06|570.06|572.06|570.06|572.03|570.03|5
1607810510000|2020-12-12 22:01:50|572.05|570.05|572.06|570.06|572.06|570.06|572.04|570.04|10
1607810520000|2020-12-12 22:02:00|572.05|570.05|572.05|570.05|572.06|570.06|572.05|570.05|5
1607810530000|2020-12-12 22:02:10|572.06|570.06|572.07|570.07|572.07|570.07|572.05|570.05|4
1607810540000|2020-12-12 22:02:20|572.08|570.08|572.09|570.09|572.09|570.09|572.07|570.07|9
1607810550000|2020-12-12 22:02:30|572.07|570.07|572.13|570.13|572.14|570.14|572.07|570.07|8
1607810560000|2020-12-12 22:02:40|572.12|570.12|572.3|570.3|572.3|570.3|572.12|570.12|9
1607810570000|2020-12-12 22:02:50|572.31|570.31|572.38|570.38|572.38|570.38|572.3|570.3|12
1607810580000|2020-12-12 22:03:00|572.39|570.39|572.44|570.44|572.44|570.44|572.39|570.39|5
1607810590000|2020-12-12 22:03:10|572.45|570.45|572.46|570.46|572.46|570.46|572.44|570.44|8
1607810600000|2020-12-12 22:03:20|572.45|570.45|572.48|570.48|572.48|570.48|572.45|570.45|3
1607810610000|2020-12-12 22:03:30|572.47|570.47|572.47|570.47|572.47|570.47|572.47|570.47|1
1607810620000|2020-12-12 22:03:40|572.49|570.49|572.5|570.5|572.51|570.51|572.49|570.49|5
1607810640000|2020-12-12 22:04:00|572.51|570.51|572.51|570.51|572.52|570.52|572.51|570.51|5
1607810650000|2020-12-12 22:04:10|572.52|570.52|572.47|570.47|572.52|570.52|572.47|570.47|10
1607810660000|2020-12-12 22:04:20|572.49|570.49|572.51|570.51|572.51|570.51|572.49|570.49|2
1607810680000|2020-12-12 22:04:40|572.52|570.52|572.52|570.52|572.52|570.52|572.52|570.52|1
1607810690000|2020-12-12 22:04:50|572.51|570.51|572.52|570.52|572.53|570.53|572.51|570.51|3
1607810700000|2020-12-12 22:05:00|572.51|570.51|572.53|570.53|572.53|570.53|572.51|570.51|3
1607810710000|2020-12-12 22:05:10|572.52|570.52|572.59|570.59|572.59|570.59|572.52|570.52|4
1607810720000|2020-12-12 22:05:20|572.65|570.65|572.58|570.58|572.65|570.65|572.58|570.58|3
1607810730000|2020-12-12 22:05:30|572.64|570.64|572.65|570.65|572.67|570.67|572.64|570.64|3
1607810740000|2020-12-12 22:05:40|572.67|570.67|572.66|570.66|572.68|570.68|572.66|570.66|5
1607810750000|2020-12-12 22:05:50|572.69|570.69|572.69|570.69|572.69|570.69|572.69|570.69|1
1607810760000|2020-12-12 22:06:00|572.7|570.7|572.7|570.7|572.7|570.7|572.7|570.7|1
1607810770000|2020-12-12 22:06:10|572.69|570.69|572.66|570.66|572.69|570.69|572.66|570.66|3
1607810780000|2020-12-12 22:06:20|572.67|570.67|572.67|570.67|572.67|570.67|572.67|570.67|1
1607810790000|2020-12-12 22:06:30|572.66|570.66|572.68|570.68|572.68|570.68|572.66|570.66|3
1607810800000|2020-12-12 22:06:40|572.67|570.67|572.67|570.67|572.69|570.69|572.65|570.65|9
1607810810000|2020-12-12 22:06:50|572.68|570.68|572.7|570.7|572.71|570.71|572.66|570.66|4
1607810820000|2020-12-12 22:07:00|572.71|570.71|572.79|570.79|572.8|570.8|572.7|570.7|4
1607810830000|2020-12-12 22:07:10|572.72|570.72|572.82|570.82|572.82|570.82|572.72|570.72|6
1607810840000|2020-12-12 22:07:20|572.81|570.81|572.82|570.82|572.85|570.85|572.8|570.8|10
1607810850000|2020-12-12 22:07:30|572.81|570.81|573.02|571.02|573.02|571.02|572.81|570.81|5
1607810870000|2020-12-12 22:07:50|573.05|571.05|573.05|571.05|573.05|571.05|573.05|571.05|1
1607810880000|2020-12-12 22:08:00|573.02|571.02|573.1|571.1|573.1|571.1|573.02|571.02|9
1607810890000|2020-12-12 22:08:10|573.07|571.07|573.08|571.08|573.08|571.08|573.07|571.07|2
1607810900000|2020-12-12 22:08:20|573.1|571.1|573.1|571.1|573.11|571.11|573.1|571.1|3
1607810910000|2020-12-12 22:08:30|573.09|571.09|573.11|571.11|573.11|571.11|573.07|571.07|4
1607810920000|2020-12-12 22:08:40|573.08|571.08|573.11|571.11|573.12|571.12|573.07|571.07|4
1607810930000|2020-12-12 22:08:50|573.12|571.12|573.12|571.12|573.12|571.12|573.07|571.07|7
1607810940000|2020-12-12 22:09:00|573.13|571.13|573.11|571.11|573.14|571.14|573.11|571.11|5
1607810950000|2020-12-12 22:09:10|573.1|571.1|573.1|571.1|573.11|571.11|573.1|571.1|3
1607810960000|2020-12-12 22:09:20|573.09|571.09|573.1|571.1|573.12|571.12|573.09|571.09|4
1607810970000|2020-12-12 22:09:30|573.09|571.09|572.47|570.47|573.09|571.09|572.46|570.46|31
1607810980000|2020-12-12 22:09:40|572.46|570.46|572.3|570.3|572.46|570.46|572.29|570.29|21
1607810990000|2020-12-12 22:09:50|572.27|570.27|572.11|570.11|572.27|570.27|572.11|570.11|10
1607811000000|2020-12-12 22:10:00|572.07|570.07|571.8|569.8|572.07|570.07|571.8|569.8|19
1607811010000|2020-12-12 22:10:10|571.76|569.76|571.61|569.61|571.77|569.77|571.61|569.61|16
1607811020000|2020-12-12 22:10:20|571.6|569.6|571.39|569.39|571.6|569.6|571.37|569.37|27
1607811030000|2020-12-12 22:10:30|571.4|569.4|571.51|569.51|571.54|569.54|571.38|569.38|14
1607811040000|2020-12-12 22:10:40|571.52|569.52|571.38|569.38|571.52|569.52|571.38|569.38|6
1607811050000|2020-12-12 22:10:50|571.37|569.37|571.37|569.37|571.39|569.39|571.35|569.35|7
1607811060000|2020-12-12 22:11:00|571.36|569.36|571.39|569.39|571.39|569.39|571.36|569.36|10
1607811070000|2020-12-12 22:11:10|571.37|569.37|571.37|569.37|571.38|569.38|571.36|569.36|7
1607811080000|2020-12-12 22:11:20|571.36|569.36|571.37|569.37|571.38|569.38|571.34|569.34|17
1607811090000|2020-12-12 22:11:30|571.34|569.34|571.34|569.34|571.36|569.36|571.32|569.32|14
1607811100000|2020-12-12 22:11:40|571.33|569.33|571.37|569.37|571.37|569.37|571.33|569.33|8
1607811110000|2020-12-12 22:11:50|571.35|569.35|571.4|569.4|571.41|569.41|571.35|569.35|12
1607811120000|2020-12-12 22:12:00|571.41|569.41|571.35|569.35|571.41|569.41|571.33|569.33|18
1607811130000|2020-12-12 22:12:10|571.33|569.33|571.39|569.39|571.39|569.39|571.32|569.32|14
1607811140000|2020-12-12 22:12:20|571.38|569.38|571.39|569.39|571.39|569.39|571.35|569.35|13
1607811150000|2020-12-12 22:12:30|571.43|569.43|571.43|569.43|571.43|569.43|571.42|569.42|3
1607811160000|2020-12-12 22:12:40|571.42|569.42|571.46|569.46|571.46|569.46|571.4|569.4|20
1607811170000|2020-12-12 22:12:50|571.5|569.5|571.58|569.58|571.58|569.58|571.49|569.49|10
1607811180000|2020-12-12 22:13:00|571.59|569.59|571.72|569.72|571.73|569.73|571.59|569.59|14
1607811190000|2020-12-12 22:13:10|571.74|569.74|571.91|569.91|571.91|569.91|571.73|569.73|11
1607811200000|2020-12-12 22:13:20|571.92|569.92|572.19|570.19|572.19|570.19|571.92|569.92|18
1607811210000|2020-12-12 22:13:30|572.18|570.18|572.27|570.27|572.27|570.27|572.18|570.18|6
1607811220000|2020-12-12 22:13:40|572.26|570.26|572.32|570.32|572.32|570.32|572.26|570.26|12
1607811230000|2020-12-12 22:13:50|572.31|570.31|572.37|570.37|572.37|570.37|572.31|570.31|12
1607811240000|2020-12-12 22:14:00|572.36|570.36|572.36|570.36|572.37|570.37|572.34|570.34|14
1607811250000|2020-12-12 22:14:10|572.35|570.35|572.36|570.36|572.39|570.39|572.33|570.33|24
1607811260000|2020-12-12 22:14:20|572.35|570.35|572.34|570.34|572.35|570.35|572.33|570.33|5
1607811270000|2020-12-12 22:14:30|572.33|570.33|572.33|570.33|572.34|570.34|572.29|570.29|7
1607811280000|2020-12-12 22:14:40|572.32|570.32|572.32|570.32|572.33|570.33|572.31|570.31|9
1607811290000|2020-12-12 22:14:50|572.28|570.28|572.32|570.32|572.33|570.33|572.28|570.28|21
1607811300000|2020-12-12 22:15:00|572.33|570.33|572.32|570.32|572.33|570.33|572.31|570.31|12
1607811310000|2020-12-12 22:15:10|572.33|570.33|572.41|570.41|572.41|570.41|572.29|570.29|15
1607811320000|2020-12-12 22:15:20|572.4|570.4|572.38|570.38|572.4|570.4|572.32|570.32|8
1607811330000|2020-12-12 22:15:30|572.35|570.35|572.38|570.38|572.38|570.38|572.33|570.33|27
1607811340000|2020-12-12 22:15:40|572.39|570.39|572.47|570.47|572.48|570.48|572.37|570.37|20
1607811350000|2020-12-12 22:15:50|572.48|570.48|572.44|570.44|572.48|570.48|572.44|570.44|2
1607811360000|2020-12-12 22:16:00|572.43|570.43|572.47|570.47|572.48|570.48|572.42|570.42|8
1607811370000|2020-12-12 22:16:10|572.46|570.46|572.5|570.5|572.5|570.5|572.46|570.46|8
1607811380000|2020-12-12 22:16:20|572.49|570.49|572.52|570.52|572.52|570.52|572.49|570.49|3
1607811390000|2020-12-12 22:16:30|572.53|570.53|572.55|570.55|572.55|570.55|572.53|570.53|3
1607811400000|2020-12-12 22:16:40|572.57|570.57|572.75|570.75|572.75|570.75|572.57|570.57|13
1607811410000|2020-12-12 22:16:50|572.76|570.76|572.84|570.84|572.84|570.84|572.72|570.72|18
1607811420000|2020-12-12 22:17:00|572.85|570.85|572.79|570.79|572.85|570.85|572.79|570.79|13
1607811430000|2020-12-12 22:17:10|572.78|570.78|572.81|570.81|572.83|570.83|572.77|570.77|14
1607811440000|2020-12-12 22:17:20|572.82|570.82|572.81|570.81|572.82|570.82|572.78|570.78|6
1607811450000|2020-12-12 22:17:30|572.82|570.82|572.82|570.82|572.84|570.84|572.79|570.79|19
1607811460000|2020-12-12 22:17:40|572.81|570.81|572.81|570.81|572.82|570.82|572.77|570.77|16
1607811470000|2020-12-12 22:17:50|572.83|570.83|572.77|570.77|572.84|570.84|572.76|570.76|16
1607811480000|2020-12-12 22:18:00|572.73|570.73|572.69|570.69|572.73|570.73|572.69|570.69|12
1607811490000|2020-12-12 22:18:10|572.7|570.7|572.63|570.63|572.7|570.7|572.63|570.63|15
1607811500000|2020-12-12 22:18:20|572.62|570.62|572.59|570.59|572.63|570.63|572.59|570.59|19
1607811510000|2020-12-12 22:18:30|572.61|570.61|572.51|570.51|572.61|570.61|572.5|570.5|12
1607811520000|2020-12-12 22:18:40|572.49|570.49|572.48|570.48|572.5|570.5|572.45|570.45|16
1607811530000|2020-12-12 22:18:50|572.49|570.49|572.45|570.45|572.49|570.49|572.44|570.44|6
1607811540000|2020-12-12 22:19:00|572.48|570.48|572.49|570.49|572.49|570.49|572.45|570.45|10
1607811550000|2020-12-12 22:19:10|572.5|570.5|572.5|570.5|572.5|570.5|572.49|570.49|7
1607811560000|2020-12-12 22:19:20|572.49|570.49|572.52|570.52|572.55|570.55|572.49|570.49|14
1607811570000|2020-12-12 22:19:30|572.54|570.54|572.58|570.58|572.58|570.58|572.53|570.53|8
1607811580000|2020-12-12 22:19:40|572.57|570.57|572.61|570.61|572.61|570.61|572.57|570.57|5
1607811590000|2020-12-12 22:19:50|572.59|570.59|572.59|570.59|572.6|570.6|572.58|570.58|7
1607811600000|2020-12-12 22:20:00|572.58|570.58|572.58|570.58|572.6|570.6|572.57|570.57|12
1607811610000|2020-12-12 22:20:10|572.6|570.6|572.52|570.52|572.6|570.6|572.47|570.47|13
1607811620000|2020-12-12 22:20:20|572.51|570.51|572.54|570.54|572.58|570.58|572.51|570.51|23
1607811630000|2020-12-12 22:20:30|572.55|570.55|572.75|570.75|572.76|570.76|572.54|570.54|24
1607811640000|2020-12-12 22:20:40|572.76|570.76|572.73|570.73|572.76|570.76|572.71|570.71|15
1607811650000|2020-12-12 22:20:50|572.74|570.74|572.7|570.7|572.75|570.75|572.68|570.68|16
1607811660000|2020-12-12 22:21:00|572.73|570.73|572.78|570.78|572.78|570.78|572.7|570.7|20
1607811670000|2020-12-12 22:21:10|572.77|570.77|572.72|570.72|572.77|570.77|572.72|570.72|5
1607811680000|2020-12-12 22:21:20|572.71|570.71|572.74|570.74|572.74|570.74|572.67|570.67|14
1607811690000|2020-12-12 22:21:30|572.71|570.71|572.74|570.74|572.79|570.79|572.71|570.71|16
1607811700000|2020-12-12 22:21:40|572.73|570.73|572.72|570.72|572.75|570.75|572.71|570.71|10
1607811710000|2020-12-12 22:21:50|572.71|570.71|572.7|570.7|572.73|570.73|572.7|570.7|10
1607811720000|2020-12-12 22:22:00|572.68|570.68|572.62|570.62|572.69|570.69|572.62|570.62|8
1607811730000|2020-12-12 22:22:10|572.63|570.63|572.62|570.62|572.63|570.63|572.62|570.62|4
1607811740000|2020-12-12 22:22:20|572.64|570.64|572.6|570.6|572.64|570.64|572.6|570.6|7
1607811750000|2020-12-12 22:22:30|572.59|570.59|572.58|570.58|572.62|570.62|572.58|570.58|6
1607811760000|2020-12-12 22:22:40|572.56|570.56|572.57|570.57|572.57|570.57|572.56|570.56|4
1607811770000|2020-12-12 22:22:50|572.56|570.56|572.55|570.55|572.57|570.57|572.54|570.54|10
1607811790000|2020-12-12 22:23:10|572.56|570.56|572.55|570.55|572.56|570.56|572.55|570.55|2
1607811800000|2020-12-12 22:23:20|572.54|570.54|572.48|570.48|572.55|570.55|572.47|570.47|8
1607811810000|2020-12-12 22:23:30|572.49|570.49|572.54|570.54|572.54|570.54|572.49|570.49|5
1607811820000|2020-12-12 22:23:40|572.55|570.55|572.59|570.59|572.6|570.6|572.54|570.54|7
1607811830000|2020-12-12 22:23:50|572.55|570.55|572.55|570.55|572.55|570.55|572.53|570.53|6
1607811840000|2020-12-12 22:24:00|572.54|570.54|572.49|570.49|572.55|570.55|572.49|570.49|5
1607811850000|2020-12-12 22:24:10|572.45|570.45|572.43|570.43|572.45|570.45|572.42|570.42|6
1607811860000|2020-12-12 22:24:20|572.42|570.42|572.4|570.4|572.42|570.42|572.39|570.39|8
1607811870000|2020-12-12 22:24:30|572.41|570.41|572.41|570.41|572.41|570.41|572.38|570.38|8
1607811880000|2020-12-12 22:24:40|572.4|570.4|572.41|570.41|572.41|570.41|572.39|570.39|3
1607811890000|2020-12-12 22:24:50|572.4|570.4|572.4|570.4|572.41|570.41|572.4|570.4|3
1607811900000|2020-12-12 22:25:00|572.36|570.36|572.36|570.36|572.37|570.37|572.35|570.35|7
1607811910000|2020-12-12 22:25:10|572.37|570.37|572.3|570.3|572.37|570.37|572.29|570.29|8
1607811920000|2020-12-12 22:25:20|572.32|570.32|572.32|570.32|572.34|570.34|572.29|570.29|5
1607811930000|2020-12-12 22:25:30|572.31|570.31|572.32|570.32|572.33|570.33|572.31|570.31|5
1607811940000|2020-12-12 22:25:40|572.3|570.3|572.33|570.33|572.33|570.33|572.3|570.3|12
1607811950000|2020-12-12 22:25:50|572.32|570.32|572.31|570.31|572.32|570.32|572.3|570.3|4
1607811960000|2020-12-12 22:26:00|572.32|570.32|572.3|570.3|572.32|570.32|572.29|570.29|4
1607811970000|2020-12-12 22:26:10|572.29|570.29|572.3|570.3|572.3|570.3|572.28|570.28|4
1607811980000|2020-12-12 22:26:20|572.29|570.29|572.29|570.29|572.29|570.29|572.28|570.28|3
1607811990000|2020-12-12 22:26:30|572.3|570.3|572.3|570.3|572.3|570.3|572.28|570.28|6
1607812000000|2020-12-12 22:26:40|572.29|570.29|572.29|570.29|572.3|570.3|572.27|570.27|20
1607812010000|2020-12-12 22:26:50|572.28|570.28|572.29|570.29|572.29|570.29|572.28|570.28|4
1607812020000|2020-12-12 22:27:00|572.28|570.28|572.27|570.27|572.29|570.29|572.27|570.27|4
1607812030000|2020-12-12 22:27:10|572.26|570.26|572.27|570.27|572.28|570.28|572.22|570.22|7
1607812040000|2020-12-12 22:27:20|572.26|570.26|572.26|570.26|572.26|570.26|572.26|570.26|1
1607812060000|2020-12-12 22:27:40|572.28|570.28|572.27|570.27|572.28|570.28|572.27|570.27|2
1607812070000|2020-12-12 22:27:50|572.28|570.28|572.27|570.27|572.28|570.28|572.26|570.26|6
1607812080000|2020-12-12 22:28:00|572.28|570.28|572.29|570.29|572.29|570.29|572.26|570.26|12
1607812090000|2020-12-12 22:28:10|572.28|570.28|572.29|570.29|572.29|570.29|572.27|570.27|11
1607812100000|2020-12-12 22:28:20|572.3|570.3|572.27|570.27|572.31|570.31|572.26|570.26|7
1607812110000|2020-12-12 22:28:30|572.28|570.28|572.26|570.26|572.28|570.28|572.26|570.26|2
1607812120000|2020-12-12 22:28:40|572.25|570.25|572.25|570.25|572.25|570.25|572.24|570.24|3
1607812130000|2020-12-12 22:28:50|572.26|570.26|572.29|570.29|572.31|570.31|572.26|570.26|7
1607812140000|2020-12-12 22:29:00|572.3|570.3|572.29|570.29|572.31|570.31|572.29|570.29|7
1607812150000|2020-12-12 22:29:10|572.28|570.28|572.29|570.29|572.29|570.29|572.28|570.28|4
1607812160000|2020-12-12 22:29:20|572.28|570.28|572.29|570.29|572.3|570.3|572.28|570.28|3
1607812170000|2020-12-12 22:29:30|572.27|570.27|572.3|570.3|572.3|570.3|572.27|570.27|6
1607812180000|2020-12-12 22:29:40|572.32|570.32|572.31|570.31|572.32|570.32|572.3|570.3|4
1607812190000|2020-12-12 22:29:50|572.3|570.3|572.32|570.32|572.33|570.33|572.3|570.3|10
1607812200000|2020-12-12 22:30:00|572.31|570.31|572.33|570.33|572.33|570.33|572.3|570.3|5
1607812210000|2020-12-12 22:30:10|572.32|570.32|572.34|570.34|572.35|570.35|572.3|570.3|9
1607812220000|2020-12-12 22:30:20|572.35|570.35|572.35|570.35|572.35|570.35|572.32|570.32|8
1607812230000|2020-12-12 22:30:30|572.34|570.34|572.34|570.34|572.35|570.35|572.34|570.34|3
1607812240000|2020-12-12 22:30:40|572.35|570.35|572.33|570.33|572.35|570.35|572.33|570.33|7
1607812250000|2020-12-12 22:30:50|572.34|570.34|572.33|570.33|572.35|570.35|572.32|570.32|12
1607812260000|2020-12-12 22:31:00|572.34|570.34|572.3|570.3|572.34|570.34|572.3|570.3|5
1607812270000|2020-12-12 22:31:10|572.25|570.25|572.22|570.22|572.25|570.25|572.21|570.21|4
1607812300000|2020-12-12 22:31:40|572.23|570.23|572.25|570.25|572.25|570.25|572.23|570.23|3
1607812310000|2020-12-12 22:31:50|572.24|570.24|572.21|570.21|572.24|570.24|572.2|570.2|9
1607812320000|2020-12-12 22:32:00|572.2|570.2|572.2|570.2|572.21|570.21|572.2|570.2|3
1607812330000|2020-12-12 22:32:10|572.16|570.16|572.17|570.17|572.18|570.18|572.16|570.16|6
1607812340000|2020-12-12 22:32:20|572.16|570.16|572.11|570.11|572.16|570.16|572.11|570.11|14
1607812350000|2020-12-12 22:32:30|572.12|570.12|572.08|570.08|572.13|570.13|572.08|570.08|5
1607812360000|2020-12-12 22:32:40|572.09|570.09|572.09|570.09|572.1|570.1|572.07|570.07|10
1607812380000|2020-12-12 22:33:00|572.08|570.08|572.04|570.04|572.09|570.09|572.04|570.04|5
1607812390000|2020-12-12 22:33:10|572.01|570.01|571.9|569.9|572.04|570.04|571.9|569.9|9
1607812400000|2020-12-12 22:33:20|571.88|569.88|571.73|569.73|571.88|569.88|571.72|569.72|11
1607812410000|2020-12-12 22:33:30|571.72|569.72|571.7|569.7|571.72|569.72|571.69|569.69|5
1607812420000|2020-12-12 22:33:40|571.69|569.69|571.71|569.71|571.71|569.71|571.69|569.69|5
1607812430000|2020-12-12 22:33:50|571.7|569.7|571.67|569.67|571.7|569.7|571.67|569.67|15
1607812440000|2020-12-12 22:34:00|571.61|569.61|571.57|569.57|571.62|569.62|571.56|569.56|16
1607812450000|2020-12-12 22:34:10|571.54|569.54|571.52|569.52|571.55|569.55|571.52|569.52|10
1607812460000|2020-12-12 22:34:20|571.5|569.5|571.52|569.52|571.53|569.53|571.49|569.49|12
1607812470000|2020-12-12 22:34:30|571.53|569.53|571.53|569.53|571.53|569.53|571.5|569.5|10
1607812480000|2020-12-12 22:34:40|571.52|569.52|571.51|569.51|571.53|569.53|571.47|569.47|17
1607812490000|2020-12-12 22:34:50|571.5|569.5|571.8|569.8|571.8|569.8|571.5|569.5|20
1607812500000|2020-12-12 22:35:00|571.81|569.81|571.86|569.86|571.86|569.86|571.81|569.81|10
1607812510000|2020-12-12 22:35:10|571.85|569.85|571.8|569.8|571.86|569.86|571.79|569.79|20
1607812520000|2020-12-12 22:35:20|571.79|569.79|571.91|569.91|571.91|569.91|571.78|569.78|15
1607812530000|2020-12-12 22:35:30|571.92|569.92|571.93|569.93|571.94|569.94|571.91|569.91|9
1607812540000|2020-12-12 22:35:40|571.94|569.94|571.98|569.98|571.98|569.98|571.93|569.93|11
1607812550000|2020-12-12 22:35:50|572.01|570.01|572.25|570.25|572.25|570.25|572.01|570.01|21
1607812560000|2020-12-12 22:36:00|572.23|570.23|572.34|570.34|572.36|570.36|572.23|570.23|18
1607812570000|2020-12-12 22:36:10|572.32|570.32|572.42|570.42|572.69|570.69|572.29|570.29|21
1607812580000|2020-12-12 22:36:20|572.51|570.51|572.75|570.75|572.75|570.75|572.51|570.51|19
1607812590000|2020-12-12 22:36:30|572.71|570.71|572.83|570.83|572.89|570.89|572.65|570.65|24
1607812600000|2020-12-12 22:36:40|572.85|570.85|573.02|571.02|573.02|571.02|572.85|570.85|5
1607812610000|2020-12-12 22:36:50|573.18|571.18|573.2|571.2|573.2|571.2|573.18|571.18|9
1607812620000|2020-12-12 22:37:00|573.19|571.19|573.2|571.2|573.2|571.2|573.19|571.19|2
1607812630000|2020-12-12 22:37:10|573.21|571.21|573.2|571.2|573.21|571.21|573.17|571.17|10
1607812640000|2020-12-12 22:37:20|573.21|571.21|573.11|571.11|573.21|571.21|573.11|571.11|17
1607812650000|2020-12-12 22:37:30|573.12|571.12|573.02|571.02|573.13|571.13|573.02|571.02|10
1607812660000|2020-12-12 22:37:40|573.01|571.01|572.99|570.99|573.01|571.01|572.99|570.99|5
1607812670000|2020-12-12 22:37:50|572.98|570.98|572.81|570.81|572.98|570.98|572.8|570.8|11
1607812680000|2020-12-12 22:38:00|572.82|570.82|572.74|570.74|572.82|570.82|572.72|570.72|11
1607812690000|2020-12-12 22:38:10|572.75|570.75|572.72|570.72|572.75|570.75|572.7|570.7|14
1607812700000|2020-12-12 22:38:20|572.71|570.71|572.72|570.72|572.72|570.72|572.71|570.71|4
1607812710000|2020-12-12 22:38:30|572.68|570.68|572.63|570.63|572.68|570.68|572.62|570.62|11
1607812720000|2020-12-12 22:38:40|572.69|570.69|572.82|570.82|572.83|570.83|572.68|570.68|16
1607812730000|2020-12-12 22:38:50|572.8|570.8|572.7|570.7|572.82|570.82|572.68|570.68|14
1607812740000|2020-12-12 22:39:00|572.68|570.68|572.69|570.69|572.73|570.73|572.67|570.67|16
1607812750000|2020-12-12 22:39:10|572.7|570.7|572.7|570.7|572.71|570.71|572.68|570.68|6
1607812760000|2020-12-12 22:39:20|572.69|570.69|572.76|570.76|572.76|570.76|572.69|570.69|6
1607812770000|2020-12-12 22:39:30|572.75|570.75|572.77|570.77|572.77|570.77|572.73|570.73|13
1607812780000|2020-12-12 22:39:40|572.75|570.75|572.77|570.77|572.78|570.78|572.74|570.74|14
1607812790000|2020-12-12 22:39:50|572.78|570.78|572.79|570.79|572.8|570.8|572.77|570.77|11
1607812800000|2020-12-12 22:40:00|572.8|570.8|572.83|570.83|572.83|570.83|572.79|570.79|8
1607812810000|2020-12-12 22:40:10|572.84|570.84|572.87|570.87|572.87|570.87|572.83|570.83|9
1607812820000|2020-12-12 22:40:20|572.88|570.88|572.9|570.9|572.91|570.91|572.87|570.87|10
1607812830000|2020-12-12 22:40:30|572.92|570.92|572.93|570.93|572.97|570.97|572.92|570.92|3
1607812840000|2020-12-12 22:40:40|572.92|570.92|573.05|571.05|573.06|571.06|572.92|570.92|10
1607812850000|2020-12-12 22:40:50|573.06|571.06|573.09|571.09|573.09|571.09|573.03|571.03|24
1607812860000|2020-12-12 22:41:00|573.08|571.08|574.2|572.2|574.2|572.2|573.07|571.07|26
1607812870000|2020-12-12 22:41:10|574.19|572.19|574.47|572.47|574.72|572.72|574.19|572.19|30
1607812880000|2020-12-12 22:41:20|574.53|572.53|574.24|572.24|574.54|572.54|574.24|572.24|23
1607812890000|2020-12-12 22:41:30|574.22|572.22|574.3|572.3|574.3|572.3|574.11|572.11|29
1607812900000|2020-12-12 22:41:40|574.31|572.31|574.36|572.36|574.36|572.36|574.28|572.28|24
1607812910000|2020-12-12 22:41:50|574.34|572.34|574.43|572.43|574.43|572.43|574.32|572.32|25
1607812920000|2020-12-12 22:42:00|574.42|572.42|574.7|572.7|574.7|572.7|574.42|572.42|17
1607812930000|2020-12-12 22:42:10|574.76|572.76|574.83|572.83|574.9|572.9|574.74|572.74|27
1607812940000|2020-12-12 22:42:20|574.87|572.87|574.93|572.93|574.98|572.98|574.85|572.85|26
1607812950000|2020-12-12 22:42:30|574.99|572.99|574.78|572.78|574.99|572.99|574.78|572.78|12
1607812960000|2020-12-12 22:42:40|574.77|572.77|575.04|573.04|575.04|573.04|574.77|572.77|20
1607812970000|2020-12-12 22:42:50|575.02|573.02|575|573|575.05|573.05|574.99|572.99|20
1607812980000|2020-12-12 22:43:00|574.99|572.99|574.99|572.99|575|573|574.98|572.98|7
1607812990000|2020-12-12 22:43:10|575.03|573.03|574.98|572.98|575.03|573.03|574.97|572.97|5
1607813000000|2020-12-12 22:43:20|574.99|572.99|575.03|573.03|575.04|573.04|574.98|572.98|7
1607813010000|2020-12-12 22:43:30|574.98|572.98|574.99|572.99|574.99|572.99|574.97|572.97|4
1607813020000|2020-12-12 22:43:40|574.98|572.98|574.8|572.8|574.99|572.99|574.8|572.8|12
1607813030000|2020-12-12 22:43:50|574.77|572.77|574.21|572.21|574.78|572.78|574.2|572.2|24
1607813040000|2020-12-12 22:44:00|574.2|572.2|574.21|572.21|574.31|572.31|574.18|572.18|19
1607813050000|2020-12-12 22:44:10|574.2|572.2|574.54|572.54|574.54|572.54|574.17|572.17|26
1607813060000|2020-12-12 22:44:20|574.5|572.5|574.43|572.43|574.54|572.54|574.43|572.43|14
1607813070000|2020-12-12 22:44:30|574.42|572.42|574.16|572.16|574.47|572.47|574.16|572.16|23
1607813080000|2020-12-12 22:44:40|574.18|572.18|574.2|572.2|574.21|572.21|574.16|572.16|7
1607813090000|2020-12-12 22:44:50|574.21|572.21|574.41|572.41|574.41|572.41|574.2|572.2|18
1607813100000|2020-12-12 22:45:00|574.33|572.33|574.54|572.54|574.55|572.55|574.32|572.32|21
1607813110000|2020-12-12 22:45:10|574.52|572.52|574.56|572.56|574.56|572.56|574.51|572.51|13
1607813120000|2020-12-12 22:45:20|574.55|572.55|574.56|572.56|574.57|572.57|574.52|572.52|20
1607813130000|2020-12-12 22:45:30|574.55|572.55|574.57|572.57|574.58|572.58|574.53|572.53|7
1607813140000|2020-12-12 22:45:40|574.58|572.58|574.63|572.63|574.65|572.65|574.58|572.58|5
1607813150000|2020-12-12 22:45:50|574.64|572.64|574.63|572.63|574.64|572.64|574.63|572.63|4
1607813160000|2020-12-12 22:46:00|574.67|572.67|574.66|572.66|574.67|572.67|574.64|572.64|6
1607813170000|2020-12-12 22:46:10|574.65|572.65|574.65|572.65|574.67|572.67|574.65|572.65|8
1607813180000|2020-12-12 22:46:20|574.66|572.66|574.65|572.65|574.66|572.66|574.64|572.64|16
1607813190000|2020-12-12 22:46:30|574.64|572.64|574.64|572.64|574.64|572.64|574.64|572.64|1
1607813200000|2020-12-12 22:46:40|574.62|572.62|574.64|572.64|574.64|572.64|574.62|572.62|8
1607813210000|2020-12-12 22:46:50|574.62|572.62|574.62|572.62|574.63|572.63|574.61|572.61|7
1607813220000|2020-12-12 22:47:00|574.61|572.61|574.61|572.61|574.61|572.61|574.58|572.58|8
1607813230000|2020-12-12 22:47:10|574.6|572.6|574.58|572.58|574.6|572.6|574.55|572.55|10
1607813240000|2020-12-12 22:47:20|574.57|572.57|574.56|572.56|574.57|572.57|574.56|572.56|4
1607813250000|2020-12-12 22:47:30|574.55|572.55|574.16|572.16|574.55|572.55|574.16|572.16|29
1607813260000|2020-12-12 22:47:40|574.18|572.18|574.13|572.13|574.18|572.18|574.07|572.07|22
1607813270000|2020-12-12 22:47:50|574.12|572.12|574.15|572.15|574.19|572.19|574.12|572.12|10
1607813280000|2020-12-12 22:48:00|574.14|572.14|574.12|572.12|574.14|572.14|574.11|572.11|8
1607813290000|2020-12-12 22:48:10|574.14|572.14|574.26|572.26|574.26|572.26|574.14|572.14|16
1607813300000|2020-12-12 22:48:20|574.22|572.22|574.21|572.21|574.24|572.24|574.21|572.21|6
1607813310000|2020-12-12 22:48:30|574.2|572.2|574.22|572.22|574.24|572.24|574.2|572.2|18
1607813320000|2020-12-12 22:48:40|574.21|572.21|574.22|572.22|574.24|572.24|574.21|572.21|14
1607813330000|2020-12-12 22:48:50|574.21|572.21|574.23|572.23|574.24|572.24|574.21|572.21|7
1607813340000|2020-12-12 22:49:00|574.22|572.22|574.03|572.03|574.22|572.22|574.03|572.03|10
1607813350000|2020-12-12 22:49:10|573.93|571.93|572.96|570.96|573.93|571.93|572.95|570.95|24
1607813360000|2020-12-12 22:49:20|572.93|570.93|572.13|570.13|572.93|570.93|572.12|570.12|27
1607813370000|2020-12-12 22:49:30|572.15|570.15|572.1|570.1|572.15|570.15|572.06|570.06|27
1607813380000|2020-12-12 22:49:40|572.12|570.12|572.28|570.28|572.28|570.28|572.09|570.09|19
1607813390000|2020-12-12 22:49:50|572.29|570.29|572.41|570.41|572.41|570.41|572.29|570.29|15
1607813400000|2020-12-12 22:50:00|572.4|570.4|572.68|570.68|572.69|570.69|572.4|570.4|21
1607813410000|2020-12-12 22:50:10|572.67|570.67|573.02|571.02|573.02|571.02|572.67|570.67|26
1607813420000|2020-12-12 22:50:20|573.07|571.07|573.12|571.12|573.16|571.16|573.01|571.01|32
1607813430000|2020-12-12 22:50:30|573.16|571.16|572.91|570.91|573.16|571.16|572.89|570.89|16
1607813440000|2020-12-12 22:50:40|572.9|570.9|572.79|570.79|572.9|570.9|572.78|570.78|22
1607813450000|2020-12-12 22:50:50|572.8|570.8|572.71|570.71|572.8|570.8|572.69|570.69|24
1607813460000|2020-12-12 22:51:00|572.72|570.72|573.05|571.05|573.06|571.06|572.71|570.71|26
1607813470000|2020-12-12 22:51:10|573.07|571.07|573.03|571.03|573.07|571.07|572.97|570.97|18
1607813480000|2020-12-12 22:51:20|573.04|571.04|573.01|571.01|573.04|571.04|573|571|15
1607813490000|2020-12-12 22:51:30|573|571|573.02|571.02|573.02|571.02|572.98|570.98|12
1607813500000|2020-12-12 22:51:40|573.01|571.01|573.02|571.02|573.02|571.02|573.01|571.01|8
1607813510000|2020-12-12 22:51:50|573.01|571.01|573.02|571.02|573.03|571.03|573.01|571.01|6
1607813520000|2020-12-12 22:52:00|573.01|571.01|572.83|570.83|573.01|571.01|572.82|570.82|15
1607813530000|2020-12-12 22:52:10|572.82|570.82|572.66|570.66|572.82|570.82|572.66|570.66|9
1607813540000|2020-12-12 22:52:20|572.62|570.62|572.58|570.58|572.62|570.62|572.58|570.58|11
1607813550000|2020-12-12 22:52:30|572.59|570.59|572.52|570.52|572.59|570.59|572.51|570.51|20
1607813560000|2020-12-12 22:52:40|572.53|570.53|572.56|570.56|572.56|570.56|572.5|570.5|12
1607813570000|2020-12-12 22:52:50|572.55|570.55|572.56|570.56|572.56|570.56|572.55|570.55|10
1607813580000|2020-12-12 22:53:00|572.57|570.57|572.85|570.85|572.87|570.87|572.56|570.56|23
1607813590000|2020-12-12 22:53:10|572.86|570.86|572.96|570.96|572.96|570.96|572.83|570.83|11
1607813600000|2020-12-12 22:53:20|572.93|570.93|572.93|570.93|572.95|570.95|572.91|570.91|15
1607813610000|2020-12-12 22:53:30|572.92|570.92|572.95|570.95|572.95|570.95|572.91|570.91|15
1607813620000|2020-12-12 22:53:40|572.94|570.94|573|571|573|571|572.94|570.94|13
1607813630000|2020-12-12 22:53:50|573.02|571.02|573.04|571.04|573.04|571.04|573.02|571.02|7
1607813640000|2020-12-12 22:54:00|573.03|571.03|572.99|570.99|573.03|571.03|572.99|570.99|19
1607813650000|2020-12-12 22:54:10|573|571|573.01|571.01|573.03|571.03|572.99|570.99|12
1607813660000|2020-12-12 22:54:20|573|571|573.02|571.02|573.03|571.03|573|571|10
1607813670000|2020-12-12 22:54:30|573.03|571.03|573.08|571.08|573.08|571.08|573|571|13
1607813680000|2020-12-12 22:54:40|573.07|571.07|573.1|571.1|573.11|571.11|573.07|571.07|12
1607813690000|2020-12-12 22:54:50|573.08|571.08|573.05|571.05|573.08|571.08|573.03|571.03|21
1607813700000|2020-12-12 22:55:00|573.06|571.06|573.06|571.06|573.06|571.06|573.05|571.05|7
1607813710000|2020-12-12 22:55:10|573.04|571.04|573.05|571.05|573.06|571.06|573.04|571.04|3
1607813720000|2020-12-12 22:55:20|573.06|571.06|573.06|571.06|573.06|571.06|573.02|571.02|10
1607813730000|2020-12-12 22:55:30|573.05|571.05|573.08|571.08|573.09|571.09|573.05|571.05|11
1607813740000|2020-12-12 22:55:40|573.05|571.05|573.09|571.09|573.09|571.09|573.02|571.02|12
1607813750000|2020-12-12 22:55:50|573.08|571.08|573.1|571.1|573.11|571.11|573.08|571.08|4
1607813760000|2020-12-12 22:56:00|573.11|571.11|573.18|571.18|573.18|571.18|573.11|571.11|6
1607813770000|2020-12-12 22:56:10|573.2|571.2|573.19|571.19|573.2|571.2|573.16|571.16|5
1607813780000|2020-12-12 22:56:20|573.16|571.16|573.13|571.13|573.19|571.19|573.13|571.13|21
1607813790000|2020-12-12 22:56:30|573.12|571.12|573.17|571.17|573.18|571.18|573.1|571.1|12
1607813800000|2020-12-12 22:56:40|573.16|571.16|573.17|571.17|573.18|571.18|573.16|571.16|17
1607813810000|2020-12-12 22:56:50|573.18|571.18|573.19|571.19|573.19|571.19|573.16|571.16|21
1607813820000|2020-12-12 22:57:00|573.18|571.18|573.19|571.19|573.19|571.19|573.18|571.18|2
1607813830000|2020-12-12 22:57:10|573.17|571.17|573.16|571.16|573.18|571.18|573.16|571.16|5
1607813840000|2020-12-12 22:57:20|573.17|571.17|573.18|571.18|573.18|571.18|573.16|571.16|12
1607813850000|2020-12-12 22:57:30|573.19|571.19|573.21|571.21|573.21|571.21|573.17|571.17|8
1607813860000|2020-12-12 22:57:40|573.2|571.2|573.12|571.12|573.2|571.2|573.12|571.12|6
1607813870000|2020-12-12 22:57:50|573.13|571.13|573.12|571.12|573.15|571.15|573.12|571.12|17
1607813880000|2020-12-12 22:58:00|573.13|571.13|573.12|571.12|573.13|571.13|573.12|571.12|2
1607813890000|2020-12-12 22:58:10|573.09|571.09|573.09|571.09|573.1|571.1|573.08|571.08|5
1607813900000|2020-12-12 22:58:20|573.07|571.07|573.07|571.07|573.08|571.08|573.05|571.05|6
1607813910000|2020-12-12 22:58:30|573.05|571.05|573.09|571.09|573.13|571.13|573.04|571.04|8
1607813920000|2020-12-12 22:58:40|573.08|571.08|573.08|571.08|573.08|571.08|573.05|571.05|6
1607813930000|2020-12-12 22:58:50|573.07|571.07|573.02|571.02|573.07|571.07|573|571|10
1607813940000|2020-12-12 22:59:00|573.04|571.04|572.99|570.99|573.04|571.04|572.99|570.99|13
1607813950000|2020-12-12 22:59:10|572.98|570.98|572.8|570.8|572.98|570.98|572.78|570.78|12
1607813960000|2020-12-12 22:59:20|572.79|570.79|572.7|570.7|572.79|570.79|572.65|570.65|14
1607813970000|2020-12-12 22:59:30|572.69|570.69|572.7|570.7|572.71|570.71|572.66|570.66|12
1607813980000|2020-12-12 22:59:40|572.69|570.69|572.63|570.63|572.7|570.7|572.6|570.6|16
1607813990000|2020-12-12 22:59:50|572.65|570.65|572.63|570.63|572.65|570.65|572.63|570.63|9
1607814000000|2020-12-12 23:00:00|572.62|570.62|572.64|570.64|572.65|570.65|572.62|570.62|17
1607814010000|2020-12-12 23:00:10|572.65|570.65|572.65|570.65|572.66|570.66|572.63|570.63|10
1607814020000|2020-12-12 23:00:20|572.66|570.66|572.79|570.79|572.79|570.79|572.66|570.66|14
1607814030000|2020-12-12 23:00:30|572.78|570.78|572.97|570.97|572.97|570.97|572.78|570.78|10
1607814050000|2020-12-12 23:00:50|572.98|570.98|573.12|571.12|573.15|571.15|572.96|570.96|14
1607814060000|2020-12-12 23:01:00|573.18|571.18|573.01|571.01|573.18|571.18|573.01|571.01|11
1607814070000|2020-12-12 23:01:10|572.99|570.99|572.86|570.86|572.99|570.99|572.86|570.86|16
1607814080000|2020-12-12 23:01:20|572.87|570.87|572.77|570.77|572.87|570.87|572.74|570.74|14
1607814090000|2020-12-12 23:01:30|572.74|570.74|572.67|570.67|572.75|570.75|572.66|570.66|15
1607814100000|2020-12-12 23:01:40|572.66|570.66|572.58|570.58|572.67|570.67|572.57|570.57|18
1607814110000|2020-12-12 23:01:50|572.57|570.57|572.51|570.51|572.57|570.57|572.51|570.51|9
1607814120000|2020-12-12 23:02:00|572.47|570.47|572.24|570.24|572.48|570.48|572.24|570.24|27
1607814130000|2020-12-12 23:02:10|572.23|570.23|571.89|569.89|572.31|570.31|571.88|569.88|24
1607814140000|2020-12-12 23:02:20|571.86|569.86|571.41|569.41|571.86|569.86|571.41|569.41|28
1607814150000|2020-12-12 23:02:30|571.4|569.4|571.42|569.42|571.42|569.42|571.37|569.37|25
1607814160000|2020-12-12 23:02:40|571.43|569.43|571.78|569.78|571.8|569.8|571.4|569.4|31
1607814170000|2020-12-12 23:02:50|571.77|569.77|571.5|569.5|571.77|569.77|571.5|569.5|23
1607814180000|2020-12-12 23:03:00|571.45|569.45|571.11|569.11|571.48|569.48|571.1|569.1|25
1607814190000|2020-12-12 23:03:10|571.08|569.08|571.17|569.17|571.17|569.17|570.91|568.91|22
1607814200000|2020-12-12 23:03:20|571.19|569.19|571.32|569.32|571.36|569.36|571.19|569.19|19
1607814210000|2020-12-12 23:03:30|571.33|569.33|571.34|569.34|571.35|569.35|571.31|569.31|14
1607814220000|2020-12-12 23:03:40|571.35|569.35|571.37|569.37|571.37|569.37|571.35|569.35|5
1607814230000|2020-12-12 23:03:50|571.35|569.35|571.32|569.32|571.37|569.37|571.32|569.32|5
1607814240000|2020-12-12 23:04:00|571.33|569.33|571.35|569.35|571.35|569.35|571.32|569.32|5
1607814250000|2020-12-12 23:04:10|571.34|569.34|571.34|569.34|571.34|569.34|571.33|569.33|3
1607814260000|2020-12-12 23:04:20|571.33|569.33|571.16|569.16|571.33|569.33|571.14|569.14|9
1607814270000|2020-12-12 23:04:30|571.15|569.15|571.16|569.16|571.16|569.16|571.14|569.14|5
1607814280000|2020-12-12 23:04:40|571.15|569.15|571.1|569.1|571.15|569.15|571.1|569.1|8
1607814290000|2020-12-12 23:04:50|571.02|569.02|571.02|569.02|571.02|569.02|571.02|569.02|1
1607814300000|2020-12-12 23:05:00|571.01|569.01|570.96|568.96|571.01|569.01|570.96|568.96|10
1607814310000|2020-12-12 23:05:10|570.97|568.97|570.93|568.93|570.97|568.97|570.92|568.92|16
1607814320000|2020-12-12 23:05:20|570.9|568.9|570.61|568.61|570.91|568.91|570.61|568.61|27
1607814330000|2020-12-12 23:05:30|570.62|568.62|570.39|568.39|570.62|568.62|570.37|568.37|19
1607814340000|2020-12-12 23:05:40|570.38|568.38|570.36|568.36|570.4|568.4|570.34|568.34|23
1607814350000|2020-12-12 23:05:50|570.37|568.37|570.11|568.11|570.37|568.37|570.1|568.1|23
1607814360000|2020-12-12 23:06:00|570.1|568.1|570.1|568.1|570.12|568.12|570.1|568.1|7
1607814370000|2020-12-12 23:06:10|570.09|568.09|569.95|567.95|570.1|568.1|569.95|567.95|19
1607814380000|2020-12-12 23:06:20|569.96|567.96|570.43|568.43|570.43|568.43|569.96|567.96|21
1607814390000|2020-12-12 23:06:30|570.44|568.44|570.61|568.61|570.65|568.65|570.44|568.44|30
1607814400000|2020-12-12 23:06:40|570.6|568.6|570.61|568.61|570.65|568.65|570.44|568.44|24
1607814410000|2020-12-12 23:06:50|570.62|568.62|570.55|568.55|570.62|568.62|570.55|568.55|20
1607814420000|2020-12-12 23:07:00|570.57|568.57|570.32|568.32|570.57|568.57|570.32|568.32|20
1607814430000|2020-12-12 23:07:10|570.34|568.34|570.36|568.36|570.36|568.36|570.29|568.29|16
1607814440000|2020-12-12 23:07:20|570.34|568.34|570.34|568.34|570.35|568.35|570.33|568.33|7
1607814450000|2020-12-12 23:07:30|570.33|568.33|570.25|568.25|570.35|568.35|570.25|568.25|12
1607814460000|2020-12-12 23:07:40|570.22|568.22|570.09|568.09|570.23|568.23|570.09|568.09|14
1607814470000|2020-12-12 23:07:50|570.07|568.07|570.04|568.04|570.1|568.1|570.04|568.04|9
1607814480000|2020-12-12 23:08:00|570.06|568.06|570.05|568.05|570.08|568.08|570.03|568.03|8
1607814490000|2020-12-12 23:08:10|570.06|568.06|569.93|567.93|570.06|568.06|569.93|567.93|18
1607814500000|2020-12-12 23:08:20|569.91|567.91|569.83|567.83|569.93|567.93|569.83|567.83|16
1607814510000|2020-12-12 23:08:30|569.84|567.84|569.84|567.84|569.84|567.84|569.82|567.82|5
1607814520000|2020-12-12 23:08:40|569.83|567.83|569.79|567.79|569.84|567.84|569.79|567.79|5
1607814530000|2020-12-12 23:08:50|569.77|567.77|569.64|567.64|569.79|567.79|569.63|567.63|20
1607814540000|2020-12-12 23:09:00|569.62|567.62|569.43|567.43|569.62|567.62|569.42|567.42|19
1607814550000|2020-12-12 23:09:10|569.44|567.44|569.2|567.2|569.44|567.44|569.19|567.19|26
1607814560000|2020-12-12 23:09:20|569.21|567.21|569.3|567.3|569.3|567.3|569.19|567.19|19
1607814570000|2020-12-12 23:09:30|569.31|567.31|569.8|567.8|569.8|567.8|569.31|567.31|21
1607814580000|2020-12-12 23:09:40|569.9|567.9|570.15|568.15|570.33|568.33|569.9|567.9|31
1607814590000|2020-12-12 23:09:50|570.16|568.16|569.93|567.93|570.16|568.16|569.87|567.87|31
1607814600000|2020-12-12 23:10:00|569.9|567.9|569.81|567.81|569.9|567.9|569.78|567.78|17
1607814610000|2020-12-12 23:10:10|569.8|567.8|569.79|567.79|569.81|567.81|569.78|567.78|6
1607814620000|2020-12-12 23:10:20|569.72|567.72|569.64|567.64|569.72|567.72|569.61|567.61|18
1607814630000|2020-12-12 23:10:30|569.65|567.65|569.61|567.61|569.65|567.65|569.6|567.6|14
1607814640000|2020-12-12 23:10:40|569.56|567.56|569.44|567.44|569.57|567.57|569.41|567.41|8
1607814650000|2020-12-12 23:10:50|569.46|567.46|569.64|567.64|569.64|567.64|569.46|567.46|18
1607814660000|2020-12-12 23:11:00|569.65|567.65|569.89|567.89|569.89|567.89|569.64|567.64|23
1607814670000|2020-12-12 23:11:10|569.93|567.93|570.07|568.07|570.09|568.09|569.93|567.93|20
1607814680000|2020-12-12 23:11:20|570.08|568.08|570.05|568.05|570.08|568.08|569.98|567.98|20
1607814690000|2020-12-12 23:11:30|570.07|568.07|570.03|568.03|570.07|568.07|570.03|568.03|5
1607814700000|2020-12-12 23:11:40|570.02|568.02|570.04|568.04|570.04|568.04|570.01|568.01|22
1607814710000|2020-12-12 23:11:50|570.01|568.01|569.62|567.62|570.02|568.02|569.61|567.61|25
1607814720000|2020-12-12 23:12:00|569.6|567.6|569.54|567.54|569.61|567.61|569.54|567.54|7
1607814730000|2020-12-12 23:12:10|569.56|567.56|569.77|567.77|569.78|567.78|569.55|567.55|12
1607814740000|2020-12-12 23:12:20|569.78|567.78|569.82|567.82|569.82|567.82|569.77|567.77|5
1607814750000|2020-12-12 23:12:30|569.8|567.8|569.77|567.77|569.8|567.8|569.77|567.77|2
1607814760000|2020-12-12 23:12:40|569.78|567.78|569.85|567.85|569.87|567.87|569.78|567.78|9
1607814770000|2020-12-12 23:12:50|569.86|567.86|569.82|567.82|569.86|567.86|569.82|567.82|12
1607814780000|2020-12-12 23:13:00|569.81|567.81|569.92|567.92|569.93|567.93|569.81|567.81|14
1607814790000|2020-12-12 23:13:10|569.9|567.9|569.92|567.92|569.93|567.93|569.9|567.9|5
1607814800000|2020-12-12 23:13:20|569.93|567.93|569.95|567.95|569.95|567.95|569.92|567.92|6
1607814810000|2020-12-12 23:13:30|569.94|567.94|569.95|567.95|569.95|567.95|569.89|567.89|12
1607814820000|2020-12-12 23:13:40|569.94|567.94|569.94|567.94|569.94|567.94|569.88|567.88|12
1607814830000|2020-12-12 23:13:50|569.88|567.88|569.95|567.95|569.96|567.96|569.88|567.88|6
1607814840000|2020-12-12 23:14:00|569.93|567.93|569.93|567.93|569.93|567.93|569.92|567.92|3
1607814850000|2020-12-12 23:14:10|569.92|567.92|569.93|567.93|569.93|567.93|569.92|567.92|2
1607814860000|2020-12-12 23:14:20|569.92|567.92|569.93|567.93|569.94|567.94|569.92|567.92|8
1607814870000|2020-12-12 23:14:30|569.92|567.92|569.87|567.87|569.92|567.92|569.87|567.87|7
1607814880000|2020-12-12 23:14:40|569.88|567.88|569.78|567.78|569.88|567.88|569.78|567.78|21
1607814890000|2020-12-12 23:14:50|569.77|567.77|569.72|567.72|569.77|567.77|569.72|567.72|13
1607814900000|2020-12-12 23:15:00|569.73|567.73|569.52|567.52|569.73|567.73|569.52|567.52|11
1607814910000|2020-12-12 23:15:10|569.55|567.55|569.96|567.96|569.96|567.96|569.55|567.55|28
1607814920000|2020-12-12 23:15:20|569.93|567.93|569.78|567.78|569.95|567.95|569.74|567.74|16
1607814930000|2020-12-12 23:15:30|569.77|567.77|569.76|567.76|569.77|567.77|569.75|567.75|20
1607814940000|2020-12-12 23:15:40|569.77|567.77|569.77|567.77|569.78|567.78|569.76|567.76|9
1607814950000|2020-12-12 23:15:50|569.78|567.78|569.92|567.92|569.92|567.92|569.78|567.78|12
1607814960000|2020-12-12 23:16:00|569.94|567.94|570.3|568.3|570.3|568.3|569.94|567.94|16
1607814970000|2020-12-12 23:16:10|570.28|568.28|570.23|568.23|570.32|568.32|570.23|568.23|20
1607814980000|2020-12-12 23:16:20|570.28|568.28|570.12|568.12|570.28|568.28|570.12|568.12|20
1607814990000|2020-12-12 23:16:30|570.14|568.14|570.22|568.22|570.26|568.26|570.14|568.14|33
1607815000000|2020-12-12 23:16:40|570.2|568.2|570.26|568.26|570.27|568.27|570.2|568.2|20
1607815010000|2020-12-12 23:16:50|570.24|568.24|570.49|568.49|570.51|568.51|570.24|568.24|21
1607815020000|2020-12-12 23:17:00|570.51|568.51|570.51|568.51|570.53|568.53|570.46|568.46|27
1607815030000|2020-12-12 23:17:10|570.48|568.48|570.47|568.47|570.6|568.6|570.47|568.47|28
1607815040000|2020-12-12 23:17:20|570.46|568.46|570.45|568.45|570.47|568.47|570.45|568.45|4
1607815050000|2020-12-12 23:17:30|570.54|568.54|570.43|568.43|570.55|568.55|570.43|568.43|10
1607815060000|2020-12-12 23:17:40|570.45|568.45|570.32|568.32|570.45|568.45|570.26|568.26|21
1607815070000|2020-12-12 23:17:50|570.31|568.31|570.4|568.4|570.4|568.4|570.25|568.25|20
1607815080000|2020-12-12 23:18:00|570.41|568.41|570.39|568.39|570.43|568.43|570.37|568.37|15
1607815090000|2020-12-12 23:18:10|570.4|568.4|570.49|568.49|570.49|568.49|570.39|568.39|12
1607815100000|2020-12-12 23:18:20|570.52|568.52|570.66|568.66|570.71|568.71|570.52|568.52|27
1607815110000|2020-12-12 23:18:30|570.63|568.63|570.4|568.4|570.63|568.63|570.39|568.39|22
1607815120000|2020-12-12 23:18:40|570.42|568.42|570.48|568.48|570.48|568.48|570.42|568.42|11
1607815130000|2020-12-12 23:18:50|570.49|568.49|570.5|568.5|570.59|568.59|570.49|568.49|15
1607815140000|2020-12-12 23:19:00|570.48|568.48|570.44|568.44|570.48|568.48|570.43|568.43|6
1607815150000|2020-12-12 23:19:10|570.42|568.42|570.4|568.4|570.42|568.42|570.4|568.4|2
1607815160000|2020-12-12 23:19:20|570.42|568.42|570.29|568.29|570.44|568.44|570.29|568.29|10
1607815170000|2020-12-12 23:19:30|570.22|568.22|570.02|568.02|570.22|568.22|570.02|568.02|26
1607815180000|2020-12-12 23:19:40|570.03|568.03|570.38|568.38|570.38|568.38|570.03|568.03|17
1607815190000|2020-12-12 23:19:50|570.37|568.37|570.46|568.46|570.55|568.55|570.37|568.37|22
1607815200000|2020-12-12 23:20:00|570.49|568.49|570.28|568.28|570.59|568.59|570.28|568.28|14
1607815210000|2020-12-12 23:20:10|570.25|568.25|570.15|568.15|570.25|568.25|570.14|568.14|9
1607815220000|2020-12-12 23:20:20|570.16|568.16|570.23|568.23|570.23|568.23|570.16|568.16|4
1607815230000|2020-12-12 23:20:30|570.22|568.22|570.23|568.23|570.23|568.23|570.21|568.21|8
1607815240000|2020-12-12 23:20:40|570.17|568.17|570.03|568.03|570.17|568.17|570.03|568.03|16
1607815250000|2020-12-12 23:20:50|570.01|568.01|570.1|568.1|570.15|568.15|570.01|568.01|21
1607815260000|2020-12-12 23:21:00|570.09|568.09|570.07|568.07|570.1|568.1|569.96|567.96|16
1607815270000|2020-12-12 23:21:10|570.08|568.08|570.15|568.15|570.16|568.16|570.07|568.07|21
1607815280000|2020-12-12 23:21:20|570.13|568.13|570.17|568.17|570.18|568.18|570.13|568.13|20
1607815290000|2020-12-12 23:21:30|570.16|568.16|570.05|568.05|570.17|568.17|570.03|568.03|18
1607815300000|2020-12-12 23:21:40|570.01|568.01|569.94|567.94|570.02|568.02|569.94|567.94|12
1607815310000|2020-12-12 23:21:50|569.88|567.88|570.08|568.08|570.08|568.08|569.87|567.87|15
1607815320000|2020-12-12 23:22:00|570.1|568.1|570.01|568.01|570.14|568.14|570.01|568.01|13
1607815330000|2020-12-12 23:22:10|570|568|569.96|567.96|570|568|569.91|567.91|16
1607815340000|2020-12-12 23:22:20|569.97|567.97|570.09|568.09|570.09|568.09|569.97|567.97|14
1607815350000|2020-12-12 23:22:30|570.08|568.08|570.08|568.08|570.09|568.09|570.07|568.07|7
1607815360000|2020-12-12 23:22:40|570.09|568.09|569.94|567.94|570.09|568.09|569.94|567.94|18
1607815370000|2020-12-12 23:22:50|569.95|567.95|569.97|567.97|569.97|567.97|569.94|567.94|15
1607815380000|2020-12-12 23:23:00|569.98|567.98|570.11|568.11|570.11|568.11|569.98|567.98|9
1607815390000|2020-12-12 23:23:10|570.09|568.09|570.12|568.12|570.29|568.29|570.09|568.09|32
1607815400000|2020-12-12 23:23:20|570.13|568.13|570.13|568.13|570.13|568.13|570.07|568.07|17
1607815410000|2020-12-12 23:23:30|570.11|568.11|569.84|567.84|570.22|568.22|569.84|567.84|24
1607815420000|2020-12-12 23:23:40|569.81|567.81|569.76|567.76|569.83|567.83|569.76|567.76|12
1607815430000|2020-12-12 23:23:50|569.74|567.74|569.92|567.92|569.96|567.96|569.74|567.74|16
1607815440000|2020-12-12 23:24:00|569.91|567.91|569.8|567.8|569.94|567.94|569.8|567.8|26
1607815450000|2020-12-12 23:24:10|569.81|567.81|569.67|567.67|569.81|567.81|569.67|567.67|14
1607815460000|2020-12-12 23:24:20|569.68|567.68|569.6|567.6|569.7|567.7|569.59|567.59|14
1607815470000|2020-12-12 23:24:30|569.61|567.61|569.76|567.76|569.82|567.82|569.61|567.61|20
1607815480000|2020-12-12 23:24:40|569.75|567.75|569.46|567.46|569.75|567.75|569.46|567.46|25
1607815490000|2020-12-12 23:24:50|569.47|567.47|569.57|567.57|569.57|567.57|569.46|567.46|10
1607815500000|2020-12-12 23:25:00|569.58|567.58|569.89|567.89|569.93|567.93|569.58|567.58|21
1607815510000|2020-12-12 23:25:10|569.88|567.88|569.99|567.99|570.02|568.02|569.88|567.88|30
1607815520000|2020-12-12 23:25:20|569.98|567.98|569.92|567.92|570|568|569.89|567.89|25
1607815530000|2020-12-12 23:25:30|569.93|567.93|569.68|567.68|569.94|567.94|569.67|567.67|23
1607815540000|2020-12-12 23:25:40|569.67|567.67|569.62|567.62|569.69|567.69|569.61|567.61|20
1607815550000|2020-12-12 23:25:50|569.61|567.61|569.74|567.74|569.74|567.74|569.61|567.61|17
1607815560000|2020-12-12 23:26:00|569.76|567.76|569.66|567.66|569.77|567.77|569.64|567.64|14
1607815580000|2020-12-12 23:26:20|569.68|567.68|569.88|567.88|569.88|567.88|569.68|567.68|15
1607815590000|2020-12-12 23:26:30|569.9|567.9|569.97|567.97|569.97|567.97|569.9|567.9|7
1607815600000|2020-12-12 23:26:40|569.96|567.96|569.96|567.96|569.98|567.98|569.95|567.95|17
1607815610000|2020-12-12 23:26:50|569.88|567.88|569.76|567.76|569.89|567.89|569.75|567.75|13
1607815620000|2020-12-12 23:27:00|569.77|567.77|569.77|567.77|569.79|567.79|569.76|567.76|11
1607815630000|2020-12-12 23:27:10|569.78|567.78|569.8|567.8|569.81|567.81|569.78|567.78|15
1607815640000|2020-12-12 23:27:20|569.81|567.81|569.7|567.7|569.81|567.81|569.7|567.7|5
1607815650000|2020-12-12 23:27:30|569.71|567.71|569.64|567.64|569.71|567.71|569.64|567.64|10
1607815660000|2020-12-12 23:27:40|569.63|567.63|569.49|567.49|569.64|567.64|569.48|567.48|14
1607815670000|2020-12-12 23:27:50|569.48|567.48|569.57|567.57|569.6|567.6|569.48|567.48|18
1607815680000|2020-12-12 23:28:00|569.58|567.58|569.56|567.56|569.63|567.63|569.56|567.56|18
1607815690000|2020-12-12 23:28:10|569.57|567.57|569.6|567.6|569.6|567.6|569.57|567.57|18
1607815700000|2020-12-12 23:28:20|569.59|567.59|569.61|567.61|569.61|567.61|569.58|567.58|11
1607815710000|2020-12-12 23:28:30|569.62|567.62|569.61|567.61|569.62|567.62|569.59|567.59|5
1607815720000|2020-12-12 23:28:40|569.62|567.62|569.68|567.68|569.77|567.77|569.62|567.62|22
1607815730000|2020-12-12 23:28:50|569.67|567.67|569.85|567.85|569.85|567.85|569.67|567.67|20
1607815740000|2020-12-12 23:29:00|569.83|567.83|569.85|567.85|569.86|567.86|569.83|567.83|5
1607815750000|2020-12-12 23:29:10|569.83|567.83|569.84|567.84|569.85|567.85|569.83|567.83|3
1607815760000|2020-12-12 23:29:20|569.83|567.83|569.84|567.84|569.84|567.84|569.83|567.83|4
1607815770000|2020-12-12 23:29:30|569.85|567.85|569.84|567.84|569.86|567.86|569.84|567.84|4
1607815780000|2020-12-12 23:29:40|569.83|567.83|569.83|567.83|569.83|567.83|569.83|567.83|1
1607815790000|2020-12-12 23:29:50|569.84|567.84|569.85|567.85|569.85|567.85|569.83|567.83|10
1607815800000|2020-12-12 23:30:00|569.84|567.84|569.92|567.92|569.94|567.94|569.84|567.84|19
1607815810000|2020-12-12 23:30:10|569.93|567.93|570.43|568.43|570.44|568.44|569.92|567.92|27
1607815820000|2020-12-12 23:30:20|570.41|568.41|570.32|568.32|570.58|568.58|570.27|568.27|24
1607815830000|2020-12-12 23:30:30|570.33|568.33|570.4|568.4|570.4|568.4|570.3|568.3|18
1607815840000|2020-12-12 23:30:40|570.36|568.36|570.39|568.39|570.4|568.4|570.36|568.36|14
1607815850000|2020-12-12 23:30:50|570.4|568.4|570.4|568.4|570.41|568.41|570.37|568.37|11
1607815860000|2020-12-12 23:31:00|570.41|568.41|570.57|568.57|570.59|568.59|570.41|568.41|15
1607815870000|2020-12-12 23:31:10|570.6|568.6|570.5|568.5|570.63|568.63|570.5|568.5|25
1607815880000|2020-12-12 23:31:20|570.52|568.52|570.52|568.52|570.53|568.53|570.49|568.49|18
1607815890000|2020-12-12 23:31:30|570.5|568.5|570.37|568.37|570.51|568.51|570.29|568.29|26
1607815900000|2020-12-12 23:31:40|570.38|568.38|570.19|568.19|570.38|568.38|570.15|568.15|30
1607815910000|2020-12-12 23:31:50|570.16|568.16|570.05|568.05|570.22|568.22|570.05|568.05|22
1607815920000|2020-12-12 23:32:00|570.04|568.04|570.12|568.12|570.18|568.18|570.04|568.04|23
1607815930000|2020-12-12 23:32:10|570.13|568.13|570.18|568.18|570.21|568.21|570.13|568.13|23
1607815940000|2020-12-12 23:32:20|570.21|568.21|570.17|568.17|570.21|568.21|570.17|568.17|20
1607815950000|2020-12-12 23:32:30|570.18|568.18|570.04|568.04|570.18|568.18|570.02|568.02|18
1607815960000|2020-12-12 23:32:40|570.05|568.05|570.1|568.1|570.18|568.18|570.05|568.05|24
1607815970000|2020-12-12 23:32:50|570.11|568.11|570.09|568.09|570.13|568.13|570.09|568.09|14
1607815980000|2020-12-12 23:33:00|570.1|568.1|570.25|568.25|570.26|568.26|570.1|568.1|21
1607815990000|2020-12-12 23:33:10|570.26|568.26|570.19|568.19|570.26|568.26|570.19|568.19|17
1607816000000|2020-12-12 23:33:20|570.18|568.18|570.19|568.19|570.19|568.19|570.15|568.15|20
1607816010000|2020-12-12 23:33:30|570.17|568.17|570.11|568.11|570.2|568.2|570.1|568.1|21
1607816020000|2020-12-12 23:33:40|570.1|568.1|570.14|568.14|570.15|568.15|570.1|568.1|15
1607816030000|2020-12-12 23:33:50|570.11|568.11|570.22|568.22|570.22|568.22|570.11|568.11|16
1607816040000|2020-12-12 23:34:00|570.18|568.18|570.42|568.42|570.47|568.47|570.18|568.18|18
1607816050000|2020-12-12 23:34:10|570.43|568.43|570.31|568.31|570.45|568.45|570.3|568.3|20
1607816060000|2020-12-12 23:34:20|570.3|568.3|570.26|568.26|570.31|568.31|570.24|568.24|15
1607816070000|2020-12-12 23:34:30|570.25|568.25|570.45|568.45|570.47|568.47|570.25|568.25|19
1607816080000|2020-12-12 23:34:40|570.46|568.46|570.23|568.23|570.46|568.46|570.21|568.21|26
1607816090000|2020-12-12 23:34:50|570.22|568.22|570.28|568.28|570.3|568.3|570.22|568.22|16
1607816100000|2020-12-12 23:35:00|570.27|568.27|570.31|568.31|570.31|568.31|570.26|568.26|10
1607816110000|2020-12-12 23:35:10|570.28|568.28|570.38|568.38|570.47|568.47|570.28|568.28|22
1607816120000|2020-12-12 23:35:20|570.37|568.37|570.49|568.49|570.71|568.71|570.33|568.33|29
1607816130000|2020-12-12 23:35:30|570.52|568.52|570.53|568.53|570.58|568.58|570.49|568.49|20
1607816140000|2020-12-12 23:35:40|570.54|568.54|570.5|568.5|570.57|568.57|570.5|568.5|13
1607816150000|2020-12-12 23:35:50|570.48|568.48|570.52|568.52|570.52|568.52|570.36|568.36|17
1607816160000|2020-12-12 23:36:00|570.57|568.57|570.57|568.57|570.61|568.61|570.52|568.52|18
1607816170000|2020-12-12 23:36:10|570.58|568.58|570.67|568.67|570.67|568.67|570.57|568.57|14
1607816180000|2020-12-12 23:36:20|570.65|568.65|570.32|568.32|570.67|568.67|570.32|568.32|22
1607816190000|2020-12-12 23:36:30|570.34|568.34|570.32|568.32|570.39|568.39|570.32|568.32|20
1607816200000|2020-12-12 23:36:40|570.34|568.34|570.31|568.31|570.36|568.36|570.31|568.31|11
1607816210000|2020-12-12 23:36:50|570.32|568.32|570.34|568.34|570.34|568.34|570.31|568.31|9
1607816220000|2020-12-12 23:37:00|570.33|568.33|570.37|568.37|570.39|568.39|570.33|568.33|19
1607816230000|2020-12-12 23:37:10|570.38|568.38|570.37|568.37|570.38|568.38|570.35|568.35|15
1607816240000|2020-12-12 23:37:20|570.38|568.38|570.33|568.33|570.39|568.39|570.33|568.33|15
1607816250000|2020-12-12 23:37:30|570.34|568.34|570.34|568.34|570.35|568.35|570.34|568.34|3
1607816260000|2020-12-12 23:37:40|570.35|568.35|570.34|568.34|570.35|568.35|570.34|568.34|10
1607816270000|2020-12-12 23:37:50|570.33|568.33|570.33|568.33|570.33|568.33|570.33|568.33|1
1607816280000|2020-12-12 23:38:00|570.34|568.34|570.23|568.23|570.34|568.34|570.19|568.19|18
1607816290000|2020-12-12 23:38:10|570.25|568.25|570.18|568.18|570.26|568.26|570.17|568.17|12
1607816300000|2020-12-12 23:38:20|570.2|568.2|570.18|568.18|570.25|568.25|570.18|568.18|10
1607816310000|2020-12-12 23:38:30|570.19|568.19|570.19|568.19|570.2|568.2|570.19|568.19|3
1607816320000|2020-12-12 23:38:40|570.18|568.18|570.18|568.18|570.2|568.2|570.17|568.17|8
1607816330000|2020-12-12 23:38:50|570.2|568.2|570.18|568.18|570.2|568.2|570.17|568.17|6
1607816340000|2020-12-12 23:39:00|570.17|568.17|570.05|568.05|570.18|568.18|570.05|568.05|22
1607816350000|2020-12-12 23:39:10|570.06|568.06|569.99|567.99|570.08|568.08|569.84|567.84|25
1607816360000|2020-12-12 23:39:20|570|568|569.78|567.78|570.01|568.01|569.78|567.78|20
1607816370000|2020-12-12 23:39:30|569.77|567.77|569.72|567.72|569.78|567.78|569.7|567.7|22
1607816380000|2020-12-12 23:39:40|569.73|567.73|569.45|567.45|569.76|567.76|569.45|567.45|17
1607816390000|2020-12-12 23:39:50|569.46|567.46|569.39|567.39|569.46|567.46|569.37|567.37|20
1607816400000|2020-12-12 23:40:00|569.41|567.41|569.36|567.36|569.5|567.5|569.36|567.36|22
1607816410000|2020-12-12 23:40:10|569.34|567.34|569.42|567.42|569.42|567.42|569.32|567.32|20
1607816420000|2020-12-12 23:40:20|569.41|567.41|569.31|567.31|569.43|567.43|569.3|567.3|22
1607816430000|2020-12-12 23:40:30|569.3|567.3|569.27|567.27|569.38|567.38|569.25|567.25|20
1607816440000|2020-12-12 23:40:40|569.26|567.26|569.24|567.24|569.33|567.33|569.24|567.24|20
1607816450000|2020-12-12 23:40:50|569.25|567.25|569.25|567.25|569.26|567.26|569.23|567.23|14
1607816460000|2020-12-12 23:41:00|569.24|567.24|569.24|567.24|569.27|567.27|569.22|567.22|17
1607816470000|2020-12-12 23:41:10|569.23|567.23|569.18|567.18|569.26|567.26|569.18|567.18|19
1607816480000|2020-12-12 23:41:20|569.14|567.14|569.08|567.08|569.14|567.14|569.06|567.06|17
1607816490000|2020-12-12 23:41:30|569.06|567.06|569.11|567.11|569.12|567.12|569.06|567.06|10
1607816500000|2020-12-12 23:41:40|569.12|567.12|569.09|567.09|569.14|567.14|569.07|567.07|22
1607816510000|2020-12-12 23:41:50|569.1|567.1|569.24|567.24|569.25|567.25|569.1|567.1|14
1607816520000|2020-12-12 23:42:00|569.25|567.25|569.07|567.07|569.28|567.28|569.06|567.06|27
1607816530000|2020-12-12 23:42:10|569.08|567.08|569.06|567.06|569.12|567.12|569.05|567.05|20
1607816540000|2020-12-12 23:42:20|569.04|567.04|569.05|567.05|569.07|567.07|569.03|567.03|15
1607816550000|2020-12-12 23:42:30|569.06|567.06|568.78|566.78|569.06|567.06|568.78|566.78|18
1607816560000|2020-12-12 23:42:40|568.79|566.79|568.75|566.75|568.79|566.79|568.75|566.75|13
1607816570000|2020-12-12 23:42:50|568.74|566.74|568.56|566.56|568.74|566.74|568.56|566.56|13
1607816580000|2020-12-12 23:43:00|568.58|566.58|568.59|566.59|568.63|566.63|568.54|566.54|20
1607816590000|2020-12-12 23:43:10|568.6|566.6|568.61|566.61|568.61|566.61|568.55|566.55|23
1607816600000|2020-12-12 23:43:20|568.62|566.62|568.51|566.51|568.64|566.64|568.51|566.51|27
1607816610000|2020-12-12 23:43:30|568.5|566.5|568.59|566.59|568.63|566.63|568.46|566.46|24
1607816620000|2020-12-12 23:43:40|568.6|566.6|568.5|566.5|568.62|566.62|568.49|566.49|23
1607816630000|2020-12-12 23:43:50|568.51|566.51|568.43|566.43|568.51|566.51|568.43|566.43|16
1607816640000|2020-12-12 23:44:00|568.44|566.44|568.45|566.45|568.46|566.46|568.42|566.42|14
1607816650000|2020-12-12 23:44:10|568.46|566.46|568.55|566.55|568.57|566.57|568.44|566.44|15
1607816660000|2020-12-12 23:44:20|568.56|566.56|568.53|566.53|568.62|566.62|568.53|566.53|18
1607816670000|2020-12-12 23:44:30|568.54|566.54|568.69|566.69|568.81|566.81|568.54|566.54|25
1607816680000|2020-12-12 23:44:40|568.71|566.71|568.65|566.65|568.71|566.71|568.62|566.62|28
1607816690000|2020-12-12 23:44:50|568.66|566.66|568.71|566.71|568.74|566.74|568.64|566.64|18
1607816700000|2020-12-12 23:45:00|568.72|566.72|568.92|566.92|568.92|566.92|568.72|566.72|22
1607816710000|2020-12-12 23:45:10|568.91|566.91|568.84|566.84|568.92|566.92|568.83|566.83|9
1607816720000|2020-12-12 23:45:20|568.83|566.83|568.83|566.83|568.83|566.83|568.83|566.83|1
1607816730000|2020-12-12 23:45:30|568.82|566.82|569.04|567.04|569.04|567.04|568.82|566.82|15
1607816740000|2020-12-12 23:45:40|569.05|567.05|569.04|567.04|569.05|567.05|568.93|566.93|16
1607816750000|2020-12-12 23:45:50|569.03|567.03|569.03|567.03|569.04|567.04|569|567|21
1607816760000|2020-12-12 23:46:00|569.04|567.04|569.12|567.12|569.13|567.13|569.04|567.04|19
1607816770000|2020-12-12 23:46:10|569.11|567.11|569.11|567.11|569.13|567.13|569.1|567.1|16
1607816780000|2020-12-12 23:46:20|569.1|567.1|569.11|567.11|569.12|567.12|569.1|567.1|17
1607816790000|2020-12-12 23:46:30|569.1|567.1|569.11|567.11|569.12|567.12|569.1|567.1|10
1607816800000|2020-12-12 23:46:40|569.12|567.12|569.11|567.11|569.13|567.13|569.11|567.11|14
1607816810000|2020-12-12 23:46:50|569.1|567.1|569.1|567.1|569.13|567.13|569.1|567.1|17
1607816820000|2020-12-12 23:47:00|569.11|567.11|568.99|566.99|569.11|567.11|568.99|566.99|14
1607816830000|2020-12-12 23:47:10|569|567|568.97|566.97|569|567|568.95|566.95|7
1607816840000|2020-12-12 23:47:20|568.96|566.96|568.98|566.98|569|567|568.96|566.96|20
1607816850000|2020-12-12 23:47:30|568.99|566.99|568.96|566.96|569.01|567.01|568.96|566.96|22
1607816860000|2020-12-12 23:47:40|568.97|566.97|568.96|566.96|568.98|566.98|568.95|566.95|10
1607816870000|2020-12-12 23:47:50|568.95|566.95|568.96|566.96|568.97|566.97|568.94|566.94|14
1607816880000|2020-12-12 23:48:00|568.97|566.97|569.05|567.05|569.05|567.05|568.96|566.96|18
1607816890000|2020-12-12 23:48:10|569.06|567.06|569.15|567.15|569.15|567.15|569.05|567.05|13
1607816900000|2020-12-12 23:48:20|569.14|567.14|569.04|567.04|569.15|567.15|569.04|567.04|14
1607816910000|2020-12-12 23:48:30|569.05|567.05|569.02|567.02|569.05|567.05|569.01|567.01|9
1607816920000|2020-12-12 23:48:40|569.03|567.03|569.05|567.05|569.07|567.07|569.03|567.03|8
1607816930000|2020-12-12 23:48:50|569.04|567.04|569.01|567.01|569.04|567.04|568.99|566.99|11
1607816940000|2020-12-12 23:49:00|569|567|568.94|566.94|569|567|568.94|566.94|7
1607816950000|2020-12-12 23:49:10|568.91|566.91|568.95|566.95|568.95|566.95|568.91|566.91|4
1607816960000|2020-12-12 23:49:20|568.94|566.94|568.98|566.98|568.99|566.99|568.94|566.94|10
1607816970000|2020-12-12 23:49:30|568.99|566.99|568.99|566.99|569.01|567.01|568.99|566.99|14
1607816980000|2020-12-12 23:49:40|568.97|566.97|568.94|566.94|568.98|566.98|568.94|566.94|6
1607816990000|2020-12-12 23:49:50|568.95|566.95|569.04|567.04|569.04|567.04|568.95|566.95|18
1607817000000|2020-12-12 23:50:00|569.03|567.03|569.15|567.15|569.15|567.15|569.02|567.02|16
1607817010000|2020-12-12 23:50:10|569.14|567.14|569.16|567.16|569.16|567.16|569.11|567.11|9
1607817020000|2020-12-12 23:50:20|569.17|567.17|569.16|567.16|569.18|567.18|569.14|567.14|8
1607817030000|2020-12-12 23:50:30|569.17|567.17|569.17|567.17|569.18|567.18|569.15|567.15|5
1607817040000|2020-12-12 23:50:40|569.18|567.18|569.16|567.16|569.18|567.18|569.16|567.16|8
1607817050000|2020-12-12 23:50:50|569.18|567.18|569.17|567.17|569.18|567.18|569.17|567.17|4
1607817060000|2020-12-12 23:51:00|569.16|567.16|569.13|567.13|569.16|567.16|569.11|567.11|15
1607817070000|2020-12-12 23:51:10|569.12|567.12|569.17|567.17|569.17|567.17|569.12|567.12|11
1607817080000|2020-12-12 23:51:20|569.18|567.18|569.17|567.17|569.18|567.18|569.17|567.17|4
1607817090000|2020-12-12 23:51:30|569.18|567.18|569.16|567.16|569.18|567.18|569.15|567.15|7
1607817100000|2020-12-12 23:51:40|569.15|567.15|569.12|567.12|569.16|567.16|569.12|567.12|11
1607817110000|2020-12-12 23:51:50|569.11|567.11|569.11|567.11|569.12|567.12|569.11|567.11|3
1607817120000|2020-12-12 23:52:00|569.12|567.12|569.17|567.17|569.17|567.17|569.12|567.12|8
1607817130000|2020-12-12 23:52:10|569.16|567.16|569.17|567.17|569.18|567.18|569.16|567.16|4
1607817140000|2020-12-12 23:52:20|569.16|567.16|569.18|567.18|569.19|567.19|569.16|567.16|3
1607817150000|2020-12-12 23:52:30|569.17|567.17|569.18|567.18|569.18|567.18|569.17|567.17|4
1607817160000|2020-12-12 23:52:40|569.16|567.16|569.16|567.16|569.16|567.16|569.16|567.16|1
1607817170000|2020-12-12 23:52:50|569.15|567.15|569.15|567.15|569.16|567.16|569.15|567.15|3
1607817180000|2020-12-12 23:53:00|569.16|567.16|569.15|567.15|569.16|567.16|569.15|567.15|2
1607817200000|2020-12-12 23:53:20|569.12|567.12|569.08|567.08|569.12|567.12|569.02|567.02|12
1607817210000|2020-12-12 23:53:30|569.09|567.09|569.1|567.1|569.1|567.1|569.09|567.09|2
1607817220000|2020-12-12 23:53:40|569.09|567.09|569.09|567.09|569.1|567.1|569.08|567.08|4
1607817230000|2020-12-12 23:53:50|569.1|567.1|569.08|567.08|569.1|567.1|569.07|567.07|7
1607817240000|2020-12-12 23:54:00|569.07|567.07|569.08|567.08|569.08|567.08|569.07|567.07|4
1607817250000|2020-12-12 23:54:10|569.07|567.07|569.09|567.09|569.09|567.09|569.07|567.07|6
1607817260000|2020-12-12 23:54:20|569.11|567.11|569.31|567.31|569.31|567.31|569.11|567.11|19
1607817270000|2020-12-12 23:54:30|569.33|567.33|569.26|567.26|569.4|567.4|569.24|567.24|23
1607817280000|2020-12-12 23:54:40|569.27|567.27|569.31|567.31|569.34|567.34|569.22|567.22|24
1607817290000|2020-12-12 23:54:50|569.34|567.34|569.28|567.28|569.34|567.34|569.27|567.27|18
1607817300000|2020-12-12 23:55:00|569.29|567.29|569.34|567.34|569.34|567.34|569.29|567.29|9
1607817310000|2020-12-12 23:55:10|569.35|567.35|569.41|567.41|569.43|567.43|569.35|567.35|16
1607817320000|2020-12-12 23:55:20|569.42|567.42|569.45|567.45|569.48|567.48|569.41|567.41|21
1607817330000|2020-12-12 23:55:30|569.44|567.44|569.44|567.44|569.46|567.46|569.38|567.38|13
1607817340000|2020-12-12 23:55:40|569.47|567.47|569.41|567.41|569.48|567.48|569.39|567.39|20
1607817350000|2020-12-12 23:55:50|569.39|567.39|569.4|567.4|569.4|567.4|569.36|567.36|12
1607817360000|2020-12-12 23:56:00|569.42|567.42|569.41|567.41|569.45|567.45|569.4|567.4|6
1607817370000|2020-12-12 23:56:10|569.46|567.46|569.44|567.44|569.47|567.47|569.44|567.44|10
1607817380000|2020-12-12 23:56:20|569.43|567.43|569.43|567.43|569.44|567.44|569.42|567.42|9
1607817390000|2020-12-12 23:56:30|569.44|567.44|569.4|567.4|569.44|567.44|569.39|567.39|12
1607817400000|2020-12-12 23:56:40|569.39|567.39|569.37|567.37|569.39|567.39|569.36|567.36|17
1607817410000|2020-12-12 23:56:50|569.38|567.38|569.5|567.5|569.51|567.51|569.36|567.36|27
1607817420000|2020-12-12 23:57:00|569.51|567.51|569.58|567.58|569.59|567.59|569.5|567.5|20
1607817430000|2020-12-12 23:57:10|569.62|567.62|569.74|567.74|569.74|567.74|569.57|567.57|19
1607817440000|2020-12-12 23:57:20|569.73|567.73|569.62|567.62|569.75|567.75|569.62|567.62|17
1607817450000|2020-12-12 23:57:30|569.63|567.63|569.65|567.65|569.69|567.69|569.62|567.62|17
1607817460000|2020-12-12 23:57:40|569.64|567.64|569.7|567.7|569.72|567.72|569.59|567.59|16
1607817470000|2020-12-12 23:57:50|569.69|567.69|569.31|567.31|569.7|567.7|569.31|567.31|15
1607817480000|2020-12-12 23:58:00|569.32|567.32|569.21|567.21|569.33|567.33|569.21|567.21|10
1607817490000|2020-12-12 23:58:10|569.17|567.17|569.16|567.16|569.22|567.22|569.16|567.16|9
1607817500000|2020-12-12 23:58:20|569.13|567.13|569.16|567.16|569.18|567.18|569.12|567.12|22
1607817510000|2020-12-12 23:58:30|569.17|567.17|568.97|566.97|569.17|567.17|568.94|566.94|23
1607817520000|2020-12-12 23:58:40|568.96|566.96|568.95|566.95|568.97|566.97|568.95|566.95|8
1607817530000|2020-12-12 23:58:50|568.96|566.96|568.77|566.77|568.96|566.96|568.76|566.76|21
1607817540000|2020-12-12 23:59:00|568.78|566.78|568.77|566.77|568.8|566.8|568.75|566.75|16
1607817550000|2020-12-12 23:59:10|568.76|566.76|569.08|567.08|569.09|567.09|568.76|566.76|26
1607817560000|2020-12-12 23:59:20|569.1|567.1|569.13|567.13|569.19|567.19|569.1|567.1|22
1607817570000|2020-12-12 23:59:30|569.11|567.11|569.09|567.09|569.16|567.16|569.09|567.09|23
1607817580000|2020-12-12 23:59:40|569.08|567.08|569.21|567.21|569.21|567.21|569.08|567.08|24
1607817590000|2020-12-12 23:59:50|569.24|567.24|569.25|567.25|569.27|567.27|569.2|567.2|21
1607817600000|2020-12-13 00:00:00|569.24|567.24|569.01|567.01|569.24|567.24|569.01|567.01|32
1607817610000|2020-12-13 00:00:10|569.04|567.04|569.09|567.09|569.1|567.1|569|567|20
1607817620000|2020-12-13 00:00:20|569.11|567.11|569.09|567.09|569.13|567.13|569.07|567.07|22
1607817630000|2020-12-13 00:00:30|569.1|567.1|569.09|567.09|569.1|567.1|569.07|567.07|11
1607817640000|2020-12-13 00:00:40|569.1|567.1|569.21|567.21|569.22|567.22|569.08|567.08|20
1607817650000|2020-12-13 00:00:50|569.22|567.22|569.32|567.32|569.32|567.32|569.21|567.21|16
1607817660000|2020-12-13 00:01:00|569.35|567.35|569.62|567.62|569.62|567.62|569.35|567.35|28
1607817670000|2020-12-13 00:01:10|569.64|567.64|569.78|567.78|569.86|567.86|569.64|567.64|26
1607817680000|2020-12-13 00:01:20|569.79|567.79|569.88|567.88|569.91|567.91|569.75|567.75|21
1607817690000|2020-12-13 00:01:30|569.87|567.87|569.68|567.68|569.87|567.87|569.67|567.67|20
1607817700000|2020-12-13 00:01:40|569.69|567.69|569.74|567.74|569.74|567.74|569.69|567.69|14
1607817710000|2020-12-13 00:01:50|569.75|567.75|569.92|567.92|569.92|567.92|569.74|567.74|16
1607817720000|2020-12-13 00:02:00|569.93|567.93|569.96|567.96|569.96|567.96|569.92|567.92|13
1607817730000|2020-12-13 00:02:10|569.95|567.95|570.19|568.19|570.19|568.19|569.94|567.94|23
1607817740000|2020-12-13 00:02:20|570.18|568.18|570.25|568.25|570.26|568.26|570.18|568.18|24
1607817750000|2020-12-13 00:02:30|570.23|568.23|570.53|568.53|570.57|568.57|570.23|568.23|30
1607817760000|2020-12-13 00:02:40|570.52|568.52|570.56|568.56|570.62|568.62|570.5|568.5|25
1607817770000|2020-12-13 00:02:50|570.59|568.59|570.5|568.5|570.67|568.67|570.44|568.44|28
1607817780000|2020-12-13 00:03:00|570.51|568.51|570.68|568.68|570.68|568.68|570.49|568.49|24
1607817790000|2020-12-13 00:03:10|570.7|568.7|570.72|568.72|570.75|568.75|570.65|568.65|27
1607817800000|2020-12-13 00:03:20|570.74|568.74|570.72|568.72|570.75|568.75|570.71|568.71|22
1607817810000|2020-12-13 00:03:30|570.73|568.73|570.42|568.42|570.73|568.73|570.36|568.36|28
1607817820000|2020-12-13 00:03:40|570.4|568.4|570.41|568.41|570.44|568.44|570.36|568.36|26
1607817830000|2020-12-13 00:03:50|570.39|568.39|570.54|568.54|570.6|568.6|570.39|568.39|21
1607817840000|2020-12-13 00:04:00|570.52|568.52|570.5|568.5|570.6|568.6|570.48|568.48|28
1607817850000|2020-12-13 00:04:10|570.51|568.51|570.54|568.54|570.59|568.59|570.5|568.5|23
1607817860000|2020-12-13 00:04:20|570.53|568.53|570.54|568.54|570.58|568.58|570.47|568.47|32
1607817870000|2020-12-13 00:04:30|570.53|568.53|570.53|568.53|570.54|568.54|570.52|568.52|20
1607817880000|2020-12-13 00:04:40|570.55|568.55|570.51|568.51|570.57|568.57|570.44|568.44|23
1607817890000|2020-12-13 00:04:50|570.53|568.53|570.43|568.43|570.53|568.53|570.42|568.42|15
1607817900000|2020-12-13 00:05:00|570.42|568.42|570.4|568.4|570.44|568.44|570.4|568.4|12
1607817910000|2020-12-13 00:05:10|570.37|568.37|570.35|568.35|570.39|568.39|570.34|568.34|24
1607817920000|2020-12-13 00:05:20|570.36|568.36|570.36|568.36|570.37|568.37|570.34|568.34|20
1607817930000|2020-12-13 00:05:30|570.35|568.35|570.43|568.43|570.43|568.43|570.3|568.3|19
1607817940000|2020-12-13 00:05:40|570.44|568.44|570.32|568.32|570.47|568.47|570.32|568.32|21
1607817950000|2020-12-13 00:05:50|570.3|568.3|570.29|568.29|570.3|568.3|570.27|568.27|13
1607817960000|2020-12-13 00:06:00|570.28|568.28|570.35|568.35|570.43|568.43|570.23|568.23|32
1607817970000|2020-12-13 00:06:10|570.34|568.34|570.24|568.24|570.34|568.34|570.23|568.23|20
1607817980000|2020-12-13 00:06:20|570.09|568.09|570.19|568.19|570.19|568.19|570.07|568.07|21
1607817990000|2020-12-13 00:06:30|570.18|568.18|570.3|568.3|570.4|568.4|570.16|568.16|26
1607818000000|2020-12-13 00:06:40|570.29|568.29|570.28|568.28|570.39|568.39|570.26|568.26|25
1607818010000|2020-12-13 00:06:50|570.29|568.29|570.25|568.25|570.29|568.29|570.24|568.24|17
1607818020000|2020-12-13 00:07:00|570.24|568.24|570.28|568.28|570.33|568.33|570.24|568.24|15
1607818030000|2020-12-13 00:07:10|570.3|568.3|570.27|568.27|570.31|568.31|570.21|568.21|19
1607818040000|2020-12-13 00:07:20|570.25|568.25|570.32|568.32|570.33|568.33|570.21|568.21|18
1607818050000|2020-12-13 00:07:30|570.31|568.31|570.28|568.28|570.32|568.32|570.24|568.24|17
1607818060000|2020-12-13 00:07:40|570.29|568.29|570.43|568.43|570.43|568.43|570.28|568.28|19
1607818070000|2020-12-13 00:07:50|570.44|568.44|570.49|568.49|570.5|568.5|570.43|568.43|14
1607818080000|2020-12-13 00:08:00|570.47|568.47|570.43|568.43|570.49|568.49|570.39|568.39|24
1607818090000|2020-12-13 00:08:10|570.42|568.42|570.43|568.43|570.44|568.44|570.41|568.41|15
1607818100000|2020-12-13 00:08:20|570.42|568.42|570.47|568.47|570.48|568.48|570.41|568.41|8
1607818110000|2020-12-13 00:08:30|570.44|568.44|570.42|568.42|570.47|568.47|570.42|568.42|12
1607818120000|2020-12-13 00:08:40|570.43|568.43|570.44|568.44|570.49|568.49|570.43|568.43|15
1607818130000|2020-12-13 00:08:50|570.43|568.43|570.39|568.39|570.43|568.43|570.38|568.38|16
1607818140000|2020-12-13 00:09:00|570.38|568.38|570.33|568.33|570.39|568.39|570.33|568.33|6
1607818150000|2020-12-13 00:09:10|570.31|568.31|570.13|568.13|570.31|568.31|570.11|568.11|25
1607818160000|2020-12-13 00:09:20|570.09|568.09|570.06|568.06|570.14|568.14|570.06|568.06|17
1607818170000|2020-12-13 00:09:30|570.05|568.05|570.06|568.06|570.07|568.07|570.05|568.05|7
1607818180000|2020-12-13 00:09:40|570.07|568.07|570.09|568.09|570.1|568.1|570.06|568.06|9
1607818190000|2020-12-13 00:09:50|570.1|568.1|570.04|568.04|570.1|568.1|570.04|568.04|13
1607818200000|2020-12-13 00:10:00|570.05|568.05|570.04|568.04|570.06|568.06|570.03|568.03|17
1607818210000|2020-12-13 00:10:10|570.03|568.03|570.06|568.06|570.06|568.06|570.01|568.01|16
1607818220000|2020-12-13 00:10:20|570.05|568.05|570.03|568.03|570.05|568.05|570.03|568.03|8
1607818230000|2020-12-13 00:10:30|570.02|568.02|570.03|568.03|570.04|568.04|570.02|568.02|8
1607818240000|2020-12-13 00:10:40|570.02|568.02|570.03|568.03|570.04|568.04|570.02|568.02|8
1607818250000|2020-12-13 00:10:50|570.04|568.04|570.01|568.01|570.04|568.04|570.01|568.01|14
1607818260000|2020-12-13 00:11:00|570.02|568.02|569.78|567.78|570.03|568.03|569.78|567.78|23
1607818270000|2020-12-13 00:11:10|569.77|567.77|569.71|567.71|569.78|567.78|569.7|567.7|17
1607818280000|2020-12-13 00:11:20|569.69|567.69|569.59|567.59|569.71|567.71|569.56|567.56|20
1607818290000|2020-12-13 00:11:30|569.58|567.58|569.58|567.58|569.61|567.61|569.57|567.57|20
1607818300000|2020-12-13 00:11:40|569.57|567.57|569.53|567.53|569.58|567.58|569.5|567.5|14
1607818310000|2020-12-13 00:11:50|569.52|567.52|569.49|567.49|569.54|567.54|569.47|567.47|17
1607818320000|2020-12-13 00:12:00|569.51|567.51|568.95|566.95|569.51|567.51|568.81|566.81|30
1607818330000|2020-12-13 00:12:10|568.98|566.98|568.83|566.83|568.98|566.98|568.8|566.8|32
1607818340000|2020-12-13 00:12:20|568.84|566.84|568.91|566.91|568.93|566.93|568.81|566.81|31
1607818350000|2020-12-13 00:12:30|568.9|566.9|568.77|566.77|568.91|566.91|568.77|566.77|22
1607818360000|2020-12-13 00:12:40|568.79|566.79|568.74|566.74|568.86|566.86|568.74|566.74|18
1607818370000|2020-12-13 00:12:50|568.75|566.75|568.7|566.7|568.76|566.76|568.69|566.69|12
1607818380000|2020-12-13 00:13:00|568.71|566.71|568.73|566.73|568.73|566.73|568.71|566.71|9
1607818390000|2020-12-13 00:13:10|568.72|566.72|568.67|566.67|568.74|566.74|568.66|566.66|20
1607818400000|2020-12-13 00:13:20|568.66|566.66|568.66|566.66|568.69|566.69|568.64|566.64|18
1607818410000|2020-12-13 00:13:30|568.65|566.65|568.64|566.64|568.68|566.68|568.64|566.64|11
1607818420000|2020-12-13 00:13:40|568.63|566.63|568.63|566.63|568.63|566.63|568.63|566.63|1
1607818430000|2020-12-13 00:13:50|568.65|566.65|568.67|566.67|568.67|566.67|568.65|566.65|2
1607818440000|2020-12-13 00:14:00|568.66|566.66|568.66|566.66|568.66|566.66|568.66|566.66|1
1607818450000|2020-12-13 00:14:10|568.67|566.67|568.66|566.66|568.67|566.67|568.66|566.66|2
1607818460000|2020-12-13 00:14:20|568.57|566.57|568.46|566.46|568.57|566.57|568.37|566.37|14
1607818470000|2020-12-13 00:14:30|568.45|566.45|568.42|566.42|568.46|566.46|568.41|566.41|12
1607818480000|2020-12-13 00:14:40|568.41|566.41|568.35|566.35|568.41|566.41|568.35|566.35|12
1607818490000|2020-12-13 00:14:50|568.36|566.36|568.32|566.32|568.37|566.37|568.32|566.32|10
1607818500000|2020-12-13 00:15:00|568.33|566.33|568.35|566.35|568.38|566.38|568.32|566.32|17
1607818510000|2020-12-13 00:15:10|568.34|566.34|568.25|566.25|568.36|566.36|568.25|566.25|12
1607818520000|2020-12-13 00:15:20|568.24|566.24|568.25|566.25|568.27|566.27|568.23|566.23|21
1607818530000|2020-12-13 00:15:30|568.26|566.26|568.34|566.34|568.36|566.36|568.23|566.23|21
1607818540000|2020-12-13 00:15:40|568.33|566.33|568.24|566.24|568.33|566.33|568.22|566.22|19
1607818550000|2020-12-13 00:15:50|568.25|566.25|568.26|566.26|568.27|566.27|568.23|566.23|22
1607818560000|2020-12-13 00:16:00|568.25|566.25|568.26|566.26|568.27|566.27|568.25|566.25|14
1607818570000|2020-12-13 00:16:10|568.25|566.25|568.23|566.23|568.26|566.26|568.22|566.22|8
1607818580000|2020-12-13 00:16:20|568.25|566.25|568.23|566.23|568.25|566.25|568.23|566.23|5
1607818590000|2020-12-13 00:16:30|568.24|566.24|568.21|566.21|568.24|566.24|568.21|566.21|9
1607818600000|2020-12-13 00:16:40|568.22|566.22|568.23|566.23|568.23|566.23|568.19|566.19|6
1607818610000|2020-12-13 00:16:50|568.22|566.22|568.34|566.34|568.36|566.36|568.22|566.22|22
1607818620000|2020-12-13 00:17:00|568.35|566.35|568.52|566.52|568.52|566.52|568.34|566.34|21
1607818630000|2020-12-13 00:17:10|568.53|566.53|568.57|566.57|568.69|566.69|568.53|566.53|25
1607818640000|2020-12-13 00:17:20|568.56|566.56|568.7|566.7|568.7|566.7|568.56|566.56|18
1607818650000|2020-12-13 00:17:30|568.71|566.71|568.63|566.63|568.71|566.71|568.62|566.62|24
1607818660000|2020-12-13 00:17:40|568.64|566.64|568.58|566.58|568.64|566.64|568.55|566.55|17
1607818670000|2020-12-13 00:17:50|568.59|566.59|568.77|566.77|568.77|566.77|568.58|566.58|16
1607818680000|2020-12-13 00:18:00|568.76|566.76|568.68|566.68|568.76|566.76|568.67|566.67|15
1607818690000|2020-12-13 00:18:10|568.67|566.67|568.7|566.7|568.71|566.71|568.67|566.67|10
1607818700000|2020-12-13 00:18:20|568.68|566.68|568.8|566.8|568.83|566.83|568.68|566.68|23
1607818710000|2020-12-13 00:18:30|568.78|566.78|568.77|566.77|568.8|566.8|568.75|566.75|15
1607818720000|2020-12-13 00:18:40|568.78|566.78|568.84|566.84|568.85|566.85|568.76|566.76|23
1607818730000|2020-12-13 00:18:50|568.83|566.83|568.8|566.8|568.85|566.85|568.79|566.79|12
1607818740000|2020-12-13 00:19:00|568.81|566.81|568.63|566.63|568.82|566.82|568.63|566.63|14
1607818750000|2020-12-13 00:19:10|568.64|566.64|568.68|566.68|568.69|566.69|568.63|566.63|13
1607818760000|2020-12-13 00:19:20|568.72|566.72|568.72|566.72|568.73|566.73|568.71|566.71|9
1607818770000|2020-12-13 00:19:30|568.73|566.73|568.72|566.72|568.73|566.73|568.71|566.71|15
1607818780000|2020-12-13 00:19:40|568.71|566.71|568.73|566.73|568.73|566.73|568.7|566.7|18
1607818790000|2020-12-13 00:19:50|568.74|566.74|568.78|566.78|568.79|566.79|568.74|566.74|21
1607818800000|2020-12-13 00:20:00|568.79|566.79|568.78|566.78|568.8|566.8|568.76|566.76|17
1607818810000|2020-12-13 00:20:10|568.79|566.79|568.75|566.75|568.8|566.8|568.75|566.75|10
1607818820000|2020-12-13 00:20:20|568.74|566.74|568.53|566.53|568.74|566.74|568.53|566.53|11
1607818830000|2020-12-13 00:20:30|568.54|566.54|568.52|566.52|568.55|566.55|568.52|566.52|11
1607818840000|2020-12-13 00:20:40|568.53|566.53|568.54|566.54|568.55|566.55|568.52|566.52|10
1607818850000|2020-12-13 00:20:50|568.55|566.55|568.65|566.65|568.66|566.66|568.53|566.53|21
1607818860000|2020-12-13 00:21:00|568.66|566.66|568.64|566.64|568.67|566.67|568.64|566.64|14
1607818870000|2020-12-13 00:21:10|568.66|566.66|568.6|566.6|568.66|566.66|568.59|566.59|21
1607818880000|2020-12-13 00:21:20|568.61|566.61|568.6|566.6|568.68|566.68|568.6|566.6|15
1607818890000|2020-12-13 00:21:30|568.59|566.59|568.59|566.59|568.61|566.61|568.56|566.56|15
1607818900000|2020-12-13 00:21:40|568.57|566.57|568.57|566.57|568.59|566.59|568.55|566.55|10
1607818910000|2020-12-13 00:21:50|568.56|566.56|568.56|566.56|568.59|566.59|568.55|566.55|14
1607818920000|2020-12-13 00:22:00|568.55|566.55|568.6|566.6|568.61|566.61|568.55|566.55|21
1607818930000|2020-12-13 00:22:10|568.59|566.59|568.91|566.91|568.96|566.96|568.59|566.59|24
1607818940000|2020-12-13 00:22:20|568.92|566.92|568.84|566.84|568.92|566.92|568.84|566.84|17
1607818950000|2020-12-13 00:22:30|568.85|566.85|568.84|566.84|568.86|566.86|568.81|566.81|21
1607818960000|2020-12-13 00:22:40|568.83|566.83|568.84|566.84|568.86|566.86|568.82|566.82|15
1607818970000|2020-12-13 00:22:50|568.82|566.82|568.85|566.85|568.85|566.85|568.82|566.82|6
1607818980000|2020-12-13 00:23:00|568.84|566.84|568.9|566.9|568.92|566.92|568.83|566.83|12
1607818990000|2020-12-13 00:23:10|568.91|566.91|568.83|566.83|568.92|566.92|568.83|566.83|20
1607819000000|2020-12-13 00:23:20|568.84|566.84|568.85|566.85|568.86|566.86|568.83|566.83|8
1607819010000|2020-12-13 00:23:30|568.82|566.82|568.86|566.86|568.87|566.87|568.82|566.82|16
1607819020000|2020-12-13 00:23:40|568.87|566.87|568.86|566.86|568.88|566.88|568.85|566.85|22
1607819030000|2020-12-13 00:23:50|568.83|566.83|568.77|566.77|568.85|566.85|568.76|566.76|11
1607819040000|2020-12-13 00:24:00|568.79|566.79|568.78|566.78|568.81|566.81|568.68|566.68|20
1607819050000|2020-12-13 00:24:10|568.83|566.83|568.72|566.72|568.83|566.83|568.72|566.72|21
1607819060000|2020-12-13 00:24:20|568.71|566.71|568.65|566.65|568.74|566.74|568.64|566.64|23
1607819070000|2020-12-13 00:24:30|568.66|566.66|568.7|566.7|568.71|566.71|568.64|566.64|12
1607819080000|2020-12-13 00:24:40|568.73|566.73|568.67|566.67|568.74|566.74|568.67|566.67|16
1607819090000|2020-12-13 00:24:50|568.68|566.68|568.62|566.62|568.68|566.68|568.61|566.61|10
1607819100000|2020-12-13 00:25:00|568.63|566.63|568.63|566.63|568.63|566.63|568.63|566.63|1
1607819110000|2020-12-13 00:25:10|568.62|566.62|568.47|566.47|568.62|566.62|568.45|566.45|17
1607819120000|2020-12-13 00:25:20|568.46|566.46|568.28|566.28|568.47|566.47|568.22|566.22|19
1607819130000|2020-12-13 00:25:30|568.26|566.26|568.25|566.25|568.26|566.26|568.24|566.24|6
1607819140000|2020-12-13 00:25:40|568.24|566.24|568.25|566.25|568.26|566.26|568.24|566.24|15
1607819150000|2020-12-13 00:25:50|568.24|566.24|568.21|566.21|568.25|566.25|568.2|566.2|14
1607819160000|2020-12-13 00:26:00|568.22|566.22|568.1|566.1|568.22|566.22|568.1|566.1|15
1607819170000|2020-12-13 00:26:10|568.11|566.11|568.09|566.09|568.11|566.11|568.06|566.06|23
1607819180000|2020-12-13 00:26:20|568.1|566.1|568.02|566.02|568.1|566.1|568.02|566.02|17
1607819190000|2020-12-13 00:26:30|568.03|566.03|568|566|568.04|566.04|568|566|10
1607819200000|2020-12-13 00:26:40|568.01|566.01|567.97|565.97|568.01|566.01|567.97|565.97|4
1607819220000|2020-12-13 00:27:00|567.94|565.94|567.95|565.95|568|566|567.94|565.94|9
1607819230000|2020-12-13 00:27:10|567.94|565.94|567.94|565.94|567.95|565.95|567.93|565.93|4
1607819240000|2020-12-13 00:27:20|567.93|565.93|567.92|565.92|567.94|565.94|567.92|565.92|4
1607819250000|2020-12-13 00:27:30|567.91|565.91|567.92|565.92|567.92|565.92|567.91|565.91|2
1607819260000|2020-12-13 00:27:40|567.91|565.91|567.89|565.89|567.91|565.91|567.89|565.89|3
1607819270000|2020-12-13 00:27:50|567.9|565.9|567.81|565.81|567.9|565.9|567.81|565.81|8
1607819280000|2020-12-13 00:28:00|567.82|565.82|567.68|565.68|567.83|565.83|567.66|565.66|28
1607819290000|2020-12-13 00:28:10|567.63|565.63|567.57|565.57|567.63|565.63|567.52|565.52|22
1607819300000|2020-12-13 00:28:20|567.54|565.54|567.53|565.53|567.55|565.55|567.53|565.53|12
1607819310000|2020-12-13 00:28:30|567.54|565.54|567.51|565.51|567.54|565.54|567.51|565.51|12
1607819320000|2020-12-13 00:28:40|567.52|565.52|567.52|565.52|567.53|565.53|567.51|565.51|14
1607819330000|2020-12-13 00:28:50|567.53|565.53|567.41|565.41|567.53|565.53|567.39|565.39|13
1607819340000|2020-12-13 00:29:00|567.4|565.4|567.32|565.32|567.41|565.41|567.31|565.31|13
1607819350000|2020-12-13 00:29:10|567.31|565.31|567.26|565.26|567.31|565.31|567.25|565.25|18
1607819360000|2020-12-13 00:29:20|567.25|565.25|567.26|565.26|567.28|565.28|567.25|565.25|12
1607819370000|2020-12-13 00:29:30|567.27|565.27|567.14|565.14|567.27|565.27|567.11|565.11|16
1607819380000|2020-12-13 00:29:40|567.13|565.13|567.02|565.02|567.13|565.13|567.02|565.02|17
1607819390000|2020-12-13 00:29:50|567.03|565.03|566.91|564.91|567.03|565.03|566.91|564.91|22
1607819400000|2020-12-13 00:30:00|566.93|564.93|566.99|564.99|567.01|565.01|566.93|564.93|20
1607819410000|2020-12-13 00:30:10|566.98|564.98|567.22|565.22|567.24|565.24|566.97|564.97|24
1607819420000|2020-12-13 00:30:20|567.19|565.19|567.33|565.33|567.34|565.34|567.19|565.19|24
1607819430000|2020-12-13 00:30:30|567.32|565.32|567.28|565.28|567.34|565.34|567.2|565.2|27
1607819440000|2020-12-13 00:30:40|567.26|565.26|567.37|565.37|567.44|565.44|567.23|565.23|27
1607819450000|2020-12-13 00:30:50|567.35|565.35|567.36|565.36|567.41|565.41|567.34|565.34|17
1607819460000|2020-12-13 00:31:00|567.34|565.34|567.19|565.19|567.36|565.36|567.18|565.18|15
1607819470000|2020-12-13 00:31:10|567.2|565.2|567.32|565.32|567.32|565.32|567.12|565.12|23
1607819480000|2020-12-13 00:31:20|567.31|565.31|567.23|565.23|567.31|565.31|567.2|565.2|28
1607819490000|2020-12-13 00:31:30|567.24|565.24|567.08|565.08|567.24|565.24|567.07|565.07|23
1607819500000|2020-12-13 00:31:40|567.03|565.03|566.91|564.91|567.03|565.03|566.91|564.91|9
1607819510000|2020-12-13 00:31:50|566.92|564.92|566.91|564.91|566.92|564.92|566.91|564.91|4
1607819520000|2020-12-13 00:32:00|566.92|564.92|566.84|564.84|566.92|564.92|566.83|564.83|7
1607819530000|2020-12-13 00:32:10|566.85|564.85|566.85|564.85|566.85|564.85|566.85|564.85|1
1607819540000|2020-12-13 00:32:20|566.84|564.84|566.65|564.65|566.84|564.84|566.65|564.65|15
1607819550000|2020-12-13 00:32:30|566.64|564.64|566.68|564.68|566.68|564.68|566.52|564.52|24
1607819560000|2020-12-13 00:32:40|566.71|564.71|566.69|564.69|566.72|564.72|566.65|564.65|28
1607819570000|2020-12-13 00:32:50|566.63|564.63|566.77|564.77|566.8|564.8|566.62|564.62|20
1607819580000|2020-12-13 00:33:00|566.78|564.78|566.69|564.69|566.8|564.8|566.68|564.68|13
1607819590000|2020-12-13 00:33:10|566.68|564.68|566.75|564.75|566.77|564.77|566.68|564.68|20
1607819600000|2020-12-13 00:33:20|566.72|564.72|566.71|564.71|566.76|564.76|566.68|564.68|24
1607819610000|2020-12-13 00:33:30|566.73|564.73|566.66|564.66|566.74|564.74|566.63|564.63|21
1607819620000|2020-12-13 00:33:40|566.67|564.67|566.62|564.62|566.68|564.68|566.62|564.62|11
1607819630000|2020-12-13 00:33:50|566.63|564.63|566.61|564.61|566.63|564.63|566.6|564.6|4
1607819640000|2020-12-13 00:34:00|566.56|564.56|566.56|564.56|566.56|564.56|566.55|564.55|5
1607819650000|2020-12-13 00:34:10|566.57|564.57|566.73|564.73|566.73|564.73|566.56|564.56|15
1607819660000|2020-12-13 00:34:20|566.72|564.72|566.74|564.74|566.74|564.74|566.72|564.72|9
1607819670000|2020-12-13 00:34:30|566.76|564.76|566.75|564.75|566.84|564.84|566.75|564.75|18
1607819680000|2020-12-13 00:34:40|566.74|564.74|566.65|564.65|566.74|564.74|566.62|564.62|19
1607819690000|2020-12-13 00:34:50|566.66|564.66|566.69|564.69|566.74|564.74|566.64|564.64|18
1607819700000|2020-12-13 00:35:00|566.68|564.68|566.63|564.63|566.68|564.68|566.63|564.63|11
1607819710000|2020-12-13 00:35:10|566.65|564.65|566.64|564.64|566.69|564.69|566.62|564.62|18
1607819720000|2020-12-13 00:35:20|566.65|564.65|566.67|564.67|566.69|564.69|566.64|564.64|21
1607819730000|2020-12-13 00:35:30|566.64|564.64|566.48|564.48|566.66|564.66|566.48|564.48|18
1607819740000|2020-12-13 00:35:40|566.49|564.49|566.49|564.49|566.51|564.51|566.4|564.4|23
1607819750000|2020-12-13 00:35:50|566.51|564.51|566.43|564.43|566.51|564.51|566.43|564.43|19
1607819760000|2020-12-13 00:36:00|566.44|564.44|566.4|564.4|566.44|564.44|566.39|564.39|14
1607819770000|2020-12-13 00:36:10|566.39|564.39|566.4|564.4|566.4|564.4|566.38|564.38|8
1607819780000|2020-12-13 00:36:20|566.39|564.39|566.26|564.26|566.4|564.4|566.26|564.26|14
1607819790000|2020-12-13 00:36:30|566.27|564.27|566.17|564.17|566.27|564.27|566.16|564.16|13
1607819800000|2020-12-13 00:36:40|566.15|564.15|565.97|563.97|566.16|564.16|565.97|563.97|15
1607819810000|2020-12-13 00:36:50|565.98|563.98|565.97|563.97|565.99|563.99|565.94|563.94|23
1607819820000|2020-12-13 00:37:00|565.96|563.96|566.17|564.17|566.18|564.18|565.96|563.96|21
1607819830000|2020-12-13 00:37:10|566.18|564.18|566.03|564.03|566.18|564.18|566.03|564.03|19
1607819840000|2020-12-13 00:37:20|566.02|564.02|565.83|563.83|566.04|564.04|565.83|563.83|26
1607819850000|2020-12-13 00:37:30|565.82|563.82|565.56|563.56|565.83|563.83|565.54|563.54|27
1607819860000|2020-12-13 00:37:40|565.55|563.55|565.5|563.5|565.73|563.73|565.48|563.48|25
1607819870000|2020-12-13 00:37:50|565.49|563.49|565.75|563.75|565.75|563.75|565.49|563.49|24
1607819880000|2020-12-13 00:38:00|565.77|563.77|566.03|564.03|566.09|564.09|565.77|563.77|28
1607819890000|2020-12-13 00:38:10|566.02|564.02|565.69|563.69|566.06|564.06|565.69|563.69|30
1607819900000|2020-12-13 00:38:20|565.71|563.71|565.59|563.59|565.77|563.77|565.59|563.59|29
1607819910000|2020-12-13 00:38:30|565.62|563.62|565.63|563.63|565.72|563.72|565.58|563.58|31
1607819920000|2020-12-13 00:38:40|565.62|563.62|565.58|563.58|565.62|563.62|565.56|563.56|29
1607819930000|2020-12-13 00:38:50|565.61|563.61|565.64|563.64|565.66|563.66|565.56|563.56|20
1607819940000|2020-12-13 00:39:00|565.65|563.65|565.95|563.95|565.95|563.95|565.65|563.65|28
1607819950000|2020-12-13 00:39:10|565.96|563.96|565.77|563.77|565.96|563.96|565.75|563.75|20
1607819960000|2020-12-13 00:39:20|565.76|563.76|565.77|563.77|565.77|563.77|565.75|563.75|8
1607819970000|2020-12-13 00:39:30|565.78|563.78|565.74|563.74|565.79|563.79|565.72|563.72|17
1607819980000|2020-12-13 00:39:40|565.73|563.73|565.76|563.76|565.78|563.78|565.72|563.72|17
1607819990000|2020-12-13 00:39:50|565.78|563.78|566.04|564.04|566.09|564.09|565.77|563.77|21
1607820000000|2020-12-13 00:40:00|566.06|564.06|566.34|564.34|566.35|564.35|566.05|564.05|22
1607820010000|2020-12-13 00:40:10|566.36|564.36|566.63|564.63|566.65|564.65|566.36|564.36|30
1607820020000|2020-12-13 00:40:20|566.62|564.62|566.34|564.34|566.63|564.63|566.32|564.32|30
1607820030000|2020-12-13 00:40:30|566.35|564.35|566.31|564.31|566.37|564.37|566.31|564.31|20
1607820040000|2020-12-13 00:40:40|566.32|564.32|566.32|564.32|566.35|564.35|566.3|564.3|13
1607820050000|2020-12-13 00:40:50|566.3|564.3|566.3|564.3|566.33|564.33|566.29|564.29|10
1607820060000|2020-12-13 00:41:00|566.29|564.29|566.35|564.35|566.37|564.37|566.29|564.29|19
1607820070000|2020-12-13 00:41:10|566.34|564.34|566.35|564.35|566.36|564.36|566.34|564.34|7
1607820080000|2020-12-13 00:41:20|566.36|564.36|566.41|564.41|566.53|564.53|566.35|564.35|19
1607820090000|2020-12-13 00:41:30|566.44|564.44|566.55|564.55|566.59|564.59|566.41|564.41|18
1607820100000|2020-12-13 00:41:40|566.56|564.56|566.42|564.42|566.56|564.56|566.4|564.4|25
1607820110000|2020-12-13 00:41:50|566.43|564.43|566.48|564.48|566.5|564.5|566.43|564.43|23
1607820120000|2020-12-13 00:42:00|566.49|564.49|566.52|564.52|566.61|564.61|566.49|564.49|27
1607820130000|2020-12-13 00:42:10|566.51|564.51|566.53|564.53|566.57|564.57|566.5|564.5|19
1607820140000|2020-12-13 00:42:20|566.55|564.55|566.59|564.59|566.59|564.59|566.52|564.52|15
1607820150000|2020-12-13 00:42:30|566.6|564.6|566.66|564.66|566.69|564.69|566.59|564.59|24
1607820160000|2020-12-13 00:42:40|566.67|564.67|566.73|564.73|566.73|564.73|566.66|564.66|13
1607820170000|2020-12-13 00:42:50|566.69|564.69|566.66|564.66|566.72|564.72|566.66|564.66|12
1607820180000|2020-12-13 00:43:00|566.64|564.64|566.57|564.57|566.64|564.64|566.51|564.51|18
1607820190000|2020-12-13 00:43:10|566.56|564.56|566.56|564.56|566.58|564.58|566.55|564.55|11
1607820200000|2020-12-13 00:43:20|566.55|564.55|566.55|564.55|566.56|564.56|566.55|564.55|3
1607820210000|2020-12-13 00:43:30|566.54|564.54|566.55|564.55|566.56|564.56|566.54|564.54|14
1607820220000|2020-12-13 00:43:40|566.54|564.54|566.62|564.62|566.65|564.65|566.54|564.54|23
1607820230000|2020-12-13 00:43:50|566.63|564.63|566.65|564.65|566.67|564.67|566.62|564.62|15
1607820240000|2020-12-13 00:44:00|566.64|564.64|566.66|564.66|566.67|564.67|566.64|564.64|12
1607820250000|2020-12-13 00:44:10|566.67|564.67|566.73|564.73|566.74|564.74|566.65|564.65|14
1607820260000|2020-12-13 00:44:20|566.74|564.74|566.53|564.53|566.79|564.79|566.53|564.53|27
1607820270000|2020-12-13 00:44:30|566.55|564.55|566.58|564.58|566.61|564.61|566.53|564.53|19
1607820280000|2020-12-13 00:44:40|566.6|564.6|566.61|564.61|566.61|564.61|566.57|564.57|19
1607820290000|2020-12-13 00:44:50|566.59|564.59|566.58|564.58|566.64|564.64|566.58|564.58|17
1607820300000|2020-12-13 00:45:00|566.57|564.57|566.56|564.56|566.58|564.58|566.54|564.54|21
1607820310000|2020-12-13 00:45:10|566.57|564.57|566.57|564.57|566.59|564.59|566.55|564.55|17
1607820320000|2020-12-13 00:45:20|566.56|564.56|566.5|564.5|566.59|564.59|566.5|564.5|19
1607820330000|2020-12-13 00:45:30|566.49|564.49|566.55|564.55|566.57|564.57|566.49|564.49|23
1607820340000|2020-12-13 00:45:40|566.56|564.56|566.51|564.51|566.56|564.56|566.51|564.51|19
1607820350000|2020-12-13 00:45:50|566.52|564.52|566.5|564.5|566.53|564.53|566.47|564.47|13
1607820360000|2020-12-13 00:46:00|566.49|564.49|566.52|564.52|566.55|564.55|566.49|564.49|22
1607820370000|2020-12-13 00:46:10|566.54|564.54|566.58|564.58|566.59|564.59|566.52|564.52|15
1607820380000|2020-12-13 00:46:20|566.59|564.59|566.57|564.57|566.59|564.59|566.56|564.56|7
1607820390000|2020-12-13 00:46:30|566.58|564.58|566.55|564.55|566.58|564.58|566.55|564.55|9
1607820400000|2020-12-13 00:46:40|566.56|564.56|566.53|564.53|566.56|564.56|566.51|564.51|13
1607820410000|2020-12-13 00:46:50|566.51|564.51|566.52|564.52|566.53|564.53|566.5|564.5|10
1607820420000|2020-12-13 00:47:00|566.53|564.53|566.7|564.7|566.72|564.72|566.52|564.52|22
1607820430000|2020-12-13 00:47:10|566.69|564.69|566.7|564.7|566.72|564.72|566.66|564.66|18
1607820440000|2020-12-13 00:47:20|566.71|564.71|566.73|564.73|566.74|564.74|566.7|564.7|10
1607820450000|2020-12-13 00:47:30|566.74|564.74|566.79|564.79|566.79|564.79|566.71|564.71|6
1607820460000|2020-12-13 00:47:40|566.8|564.8|566.82|564.82|566.83|564.83|566.79|564.79|10
1607820470000|2020-12-13 00:47:50|566.83|564.83|566.87|564.87|566.87|564.87|566.83|564.83|12
1607820480000|2020-12-13 00:48:00|566.83|564.83|566.91|564.91|566.91|564.91|566.83|564.83|9
1607820490000|2020-12-13 00:48:10|566.92|564.92|567.09|565.09|567.09|565.09|566.92|564.92|11
1607820500000|2020-12-13 00:48:20|567.1|565.1|566.98|564.98|567.11|565.11|566.98|564.98|15
1607820510000|2020-12-13 00:48:30|566.99|564.99|566.98|564.98|566.99|564.99|566.98|564.98|18
1607820520000|2020-12-13 00:48:40|566.99|564.99|567.03|565.03|567.04|565.04|566.98|564.98|12
1607820530000|2020-12-13 00:48:50|567.04|565.04|567.04|565.04|567.05|565.05|567.03|565.03|13
1607820540000|2020-12-13 00:49:00|567.05|565.05|567.07|565.07|567.07|565.07|567.03|565.03|16
1607820550000|2020-12-13 00:49:10|567.06|565.06|567.04|565.04|567.07|565.07|567.03|565.03|12
1607820560000|2020-12-13 00:49:20|567.03|565.03|567.02|565.02|567.04|565.04|567.02|565.02|14
1607820570000|2020-12-13 00:49:30|566.95|564.95|566.81|564.81|566.95|564.95|566.79|564.79|19
1607820580000|2020-12-13 00:49:40|566.82|564.82|566.82|564.82|566.83|564.83|566.79|564.79|19
1607820590000|2020-12-13 00:49:50|566.81|564.81|566.82|564.82|566.83|564.83|566.8|564.8|12
1607820600000|2020-12-13 00:50:00|566.81|564.81|566.84|564.84|566.85|564.85|566.78|564.78|19
1607820610000|2020-12-13 00:50:10|566.83|564.83|566.88|564.88|566.88|564.88|566.83|564.83|11
1607820620000|2020-12-13 00:50:20|566.91|564.91|566.94|564.94|566.95|564.95|566.91|564.91|19
1607820630000|2020-12-13 00:50:30|566.95|564.95|566.94|564.94|566.95|564.95|566.93|564.93|8
1607820640000|2020-12-13 00:50:40|566.95|564.95|566.96|564.96|566.96|564.96|566.94|564.94|8
1607820650000|2020-12-13 00:50:50|566.97|564.97|566.99|564.99|567|565|566.97|564.97|4
1607820660000|2020-12-13 00:51:00|566.97|564.97|566.99|564.99|567|565|566.97|564.97|7
1607820670000|2020-12-13 00:51:10|566.98|564.98|567.02|565.02|567.03|565.03|566.97|564.97|8
1607820680000|2020-12-13 00:51:20|567.03|565.03|567.04|565.04|567.04|565.04|567.03|565.03|6
1607820690000|2020-12-13 00:51:30|567.05|565.05|567.23|565.23|567.23|565.23|567.04|565.04|11
1607820700000|2020-12-13 00:51:40|567.26|565.26|567.27|565.27|567.3|565.3|567.26|565.26|14
1607820710000|2020-12-13 00:51:50|567.3|565.3|567.35|565.35|567.35|565.35|567.3|565.3|3
1607820720000|2020-12-13 00:52:00|567.34|565.34|567.34|565.34|567.34|565.34|567.34|565.34|1
1607820730000|2020-12-13 00:52:10|567.33|565.33|567.34|565.34|567.34|565.34|567.33|565.33|2
1607820740000|2020-12-13 00:52:20|567.35|565.35|567.33|565.33|567.35|565.35|567.32|565.32|11
1607820750000|2020-12-13 00:52:30|567.34|565.34|567.32|565.32|567.34|565.34|567.32|565.32|5
1607820760000|2020-12-13 00:52:40|567.31|565.31|567.32|565.32|567.33|565.33|567.31|565.31|8
1607820770000|2020-12-13 00:52:50|567.31|565.31|567.32|565.32|567.32|565.32|567.31|565.31|2
1607820780000|2020-12-13 00:53:00|567.31|565.31|567.2|565.2|567.31|565.31|567.19|565.19|10
1607820790000|2020-12-13 00:53:10|567.22|565.22|567.22|565.22|567.23|565.23|567.19|565.19|11
1607820800000|2020-12-13 00:53:20|567.2|565.2|567.22|565.22|567.23|565.23|567.18|565.18|20
1607820810000|2020-12-13 00:53:30|567.23|565.23|567.24|565.24|567.24|565.24|567.21|565.21|11
1607820820000|2020-12-13 00:53:40|567.23|565.23|567.25|565.25|567.25|565.25|567.23|565.23|15
1607820830000|2020-12-13 00:53:50|567.26|565.26|567.28|565.28|567.28|565.28|567.25|565.25|15
1607820840000|2020-12-13 00:54:00|567.32|565.32|567.3|565.3|567.32|565.32|567.26|565.26|18
1607820850000|2020-12-13 00:54:10|567.31|565.31|567.35|565.35|567.36|565.36|567.3|565.3|11
1607820860000|2020-12-13 00:54:20|567.34|565.34|567.37|565.37|567.39|565.39|567.34|565.34|5
1607820880000|2020-12-13 00:54:40|567.43|565.43|567.41|565.41|567.43|565.43|567.41|565.41|3
1607820890000|2020-12-13 00:54:50|567.43|565.43|567.42|565.42|567.44|565.44|567.42|565.42|4
1607820900000|2020-12-13 00:55:00|567.43|565.43|567.43|565.43|567.43|565.43|567.43|565.43|1
1607820920000|2020-12-13 00:55:20|567.45|565.45|567.49|565.49|567.54|565.54|567.38|565.38|10
1607820930000|2020-12-13 00:55:30|567.47|565.47|567.4|565.4|567.47|565.47|567.39|565.39|15
1607820940000|2020-12-13 00:55:40|567.33|565.33|567.34|565.34|567.35|565.35|567.31|565.31|17
1607820950000|2020-12-13 00:55:50|567.33|565.33|567.31|565.31|567.33|565.33|567.31|565.31|7
1607820960000|2020-12-13 00:56:00|567.32|565.32|567.32|565.32|567.33|565.33|567.32|565.32|3
1607820970000|2020-12-13 00:56:10|567.33|565.33|567.38|565.38|567.39|565.39|567.33|565.33|9
1607820980000|2020-12-13 00:56:20|567.39|565.39|567.37|565.37|567.41|565.41|567.37|565.37|11
1607820990000|2020-12-13 00:56:30|567.38|565.38|567.3|565.3|567.39|565.39|567.3|565.3|10
1607821000000|2020-12-13 00:56:40|567.31|565.31|567.3|565.3|567.31|565.31|567.28|565.28|12
1607821010000|2020-12-13 00:56:50|567.31|565.31|567.32|565.32|567.33|565.33|567.31|565.31|13
1607821020000|2020-12-13 00:57:00|567.33|565.33|567.31|565.31|567.33|565.33|567.28|565.28|15
1607821030000|2020-12-13 00:57:10|567.3|565.3|567.36|565.36|567.36|565.36|567.3|565.3|13
1607821040000|2020-12-13 00:57:20|567.37|565.37|567.31|565.31|567.37|565.37|567.31|565.31|9
1607821050000|2020-12-13 00:57:30|567.3|565.3|567.3|565.3|567.31|565.31|567.29|565.29|5
1607821060000|2020-12-13 00:57:40|567.28|565.28|567.28|565.28|567.28|565.28|567.28|565.28|1
1607821080000|2020-12-13 00:58:00|567.29|565.29|567.28|565.28|567.29|565.29|567.27|565.27|10
1607821090000|2020-12-13 00:58:10|567.27|565.27|567.27|565.27|567.28|565.28|567.26|565.26|4
1607821100000|2020-12-13 00:58:20|567.26|565.26|567.19|565.19|567.26|565.26|567.18|565.18|11
1607821110000|2020-12-13 00:58:30|567.18|565.18|567.24|565.24|567.24|565.24|567.18|565.18|17
1607821120000|2020-12-13 00:58:40|567.22|565.22|567.22|565.22|567.24|565.24|567.22|565.22|13
1607821130000|2020-12-13 00:58:50|567.23|565.23|567.24|565.24|567.24|565.24|567.23|565.23|4
1607821140000|2020-12-13 00:59:00|567.26|565.26|567.2|565.2|567.26|565.26|567.2|565.2|13
1607821150000|2020-12-13 00:59:10|567.21|565.21|567.19|565.19|567.21|565.21|567.19|565.19|6
1607821160000|2020-12-13 00:59:20|567.2|565.2|567.2|565.2|567.2|565.2|567.2|565.2|1
1607821170000|2020-12-13 00:59:30|567.19|565.19|567.21|565.21|567.21|565.21|567.19|565.19|7
1607821180000|2020-12-13 00:59:40|567.2|565.2|567.19|565.19|567.2|565.2|567.18|565.18|6
1607821190000|2020-12-13 00:59:50|567.18|565.18|567.17|565.17|567.18|565.18|567.17|565.17|2
1607821200000|2020-12-13 01:00:00|567.14|565.14|566.82|564.82|567.14|565.14|566.82|564.82|18
1607821210000|2020-12-13 01:00:10|566.83|564.83|566.7|564.7|566.83|564.83|566.68|564.68|23
1607821220000|2020-12-13 01:00:20|566.69|564.69|566.67|564.67|566.7|564.7|566.67|564.67|17
1607821230000|2020-12-13 01:00:30|566.68|564.68|566.65|564.65|566.69|564.69|566.64|564.64|13
1607821240000|2020-12-13 01:00:40|566.66|564.66|566.49|564.49|566.66|564.66|566.48|564.48|16
1607821250000|2020-12-13 01:00:50|566.48|564.48|566.25|564.25|566.49|564.49|566.25|564.25|27
1607821260000|2020-12-13 01:01:00|566.27|564.27|566.16|564.16|566.27|564.27|566.13|564.13|31
1607821270000|2020-12-13 01:01:10|566.14|564.14|566.31|564.31|566.31|564.31|566.03|564.03|26
1607821280000|2020-12-13 01:01:20|566.3|564.3|566.38|564.38|566.41|564.41|566.3|564.3|18
1607821290000|2020-12-13 01:01:30|566.39|564.39|566.38|564.38|566.4|564.4|566.38|564.38|7
1607821300000|2020-12-13 01:01:40|566.39|564.39|566.31|564.31|566.39|564.39|566.3|564.3|22
1607821310000|2020-12-13 01:01:50|566.34|564.34|566.38|564.38|566.38|564.38|566.31|564.31|24
1607821320000|2020-12-13 01:02:00|566.37|564.37|566.47|564.47|566.48|564.48|566.37|564.37|14
1607821330000|2020-12-13 01:02:10|566.48|564.48|566.42|564.42|566.5|564.5|566.42|564.42|27
1607821340000|2020-12-13 01:02:20|566.41|564.41|566.43|564.43|566.46|564.46|566.41|564.41|18
1607821350000|2020-12-13 01:02:30|566.44|564.44|566.44|564.44|566.45|564.45|566.41|564.41|21
1607821360000|2020-12-13 01:02:40|566.45|564.45|566.68|564.68|566.69|564.69|566.45|564.45|17
1607821370000|2020-12-13 01:02:50|566.69|564.69|566.71|564.71|566.73|564.73|566.68|564.68|19
1607821380000|2020-12-13 01:03:00|566.72|564.72|566.79|564.79|566.8|564.8|566.69|564.69|12
1607821390000|2020-12-13 01:03:10|566.8|564.8|566.87|564.87|566.88|564.88|566.8|564.8|13
1607821400000|2020-12-13 01:03:20|566.9|564.9|566.91|564.91|566.91|564.91|566.9|564.9|4
1607821410000|2020-12-13 01:03:30|566.92|564.92|566.98|564.98|567.02|565.02|566.89|564.89|11
1607821420000|2020-12-13 01:03:40|566.97|564.97|567.01|565.01|567.05|565.05|566.97|564.97|11
1607821430000|2020-12-13 01:03:50|567.03|565.03|567.04|565.04|567.05|565.05|567.01|565.01|7
1607821440000|2020-12-13 01:04:00|567.03|565.03|567.17|565.17|567.17|565.17|567.03|565.03|14
1607821450000|2020-12-13 01:04:10|567.21|565.21|567.49|565.49|567.49|565.49|567.15|565.15|21
1607821460000|2020-12-13 01:04:20|567.48|565.48|567.46|565.46|567.52|565.52|567.41|565.41|18
1607821470000|2020-12-13 01:04:30|567.45|565.45|567.54|565.54|567.54|565.54|567.43|565.43|23
1607821480000|2020-12-13 01:04:40|567.53|565.53|567.51|565.51|567.55|565.55|567.46|565.46|21
1607821490000|2020-12-13 01:04:50|567.49|565.49|567.5|565.5|567.53|565.53|567.47|565.47|11
1607821500000|2020-12-13 01:05:00|567.52|565.52|567.67|565.67|567.75|565.75|567.5|565.5|20
1607821510000|2020-12-13 01:05:10|567.65|565.65|567.7|565.7|567.72|565.72|567.65|565.65|16
1607821520000|2020-12-13 01:05:20|567.69|565.69|567.93|565.93|567.93|565.93|567.65|565.65|10
1607821530000|2020-12-13 01:05:30|567.92|565.92|567.89|565.89|567.92|565.92|567.86|565.86|17
1607821540000|2020-12-13 01:05:40|567.88|565.88|567.89|565.89|567.91|565.91|567.82|565.82|16
1607821550000|2020-12-13 01:05:50|567.87|565.87|567.88|565.88|567.89|565.89|567.87|565.87|14
1607821560000|2020-12-13 01:06:00|567.87|565.87|567.95|565.95|567.95|565.95|567.86|565.86|14
1607821570000|2020-12-13 01:06:10|567.96|565.96|567.94|565.94|567.96|565.96|567.92|565.92|8
1607821580000|2020-12-13 01:06:20|567.95|565.95|567.86|565.86|567.96|565.96|567.86|565.86|13
1607821590000|2020-12-13 01:06:30|567.83|565.83|567.89|565.89|567.9|565.9|567.83|565.83|13
1607821600000|2020-12-13 01:06:40|567.88|565.88|567.86|565.86|567.88|565.88|567.82|565.82|10
1607821610000|2020-12-13 01:06:50|567.84|565.84|567.76|565.76|567.84|565.84|567.76|565.76|13
1607821620000|2020-12-13 01:07:00|567.75|565.75|567.77|565.77|567.78|565.78|567.75|565.75|4
1607821630000|2020-12-13 01:07:10|567.76|565.76|567.77|565.77|567.77|565.77|567.75|565.75|10
1607821640000|2020-12-13 01:07:20|567.76|565.76|567.62|565.62|567.78|565.78|567.6|565.6|18
1607821650000|2020-12-13 01:07:30|567.63|565.63|567.66|565.66|567.66|565.66|567.62|565.62|14
1607821660000|2020-12-13 01:07:40|567.65|565.65|567.6|565.6|567.65|565.65|567.6|565.6|10
1607821670000|2020-12-13 01:07:50|567.61|565.61|567.56|565.56|567.61|565.61|567.56|565.56|20
1607821680000|2020-12-13 01:08:00|567.57|565.57|567.49|565.49|567.57|565.57|567.49|565.49|9
1607821690000|2020-12-13 01:08:10|567.47|565.47|567.65|565.65|567.65|565.65|567.47|565.47|10
1607821700000|2020-12-13 01:08:20|567.62|565.62|567.63|565.63|567.64|565.64|567.62|565.62|8
1607821710000|2020-12-13 01:08:30|567.68|565.68|567.67|565.67|567.69|565.69|567.67|565.67|5
1607821720000|2020-12-13 01:08:40|567.68|565.68|567.7|565.7|567.7|565.7|567.63|565.63|18
1607821730000|2020-12-13 01:08:50|567.71|565.71|567.74|565.74|567.78|565.78|567.71|565.71|15
1607821740000|2020-12-13 01:09:00|567.73|565.73|567.79|565.79|567.79|565.79|567.72|565.72|24
1607821750000|2020-12-13 01:09:10|567.78|565.78|567.78|565.78|567.84|565.84|567.74|565.74|24
1607821760000|2020-12-13 01:09:20|567.76|565.76|567.8|565.8|567.82|565.82|567.76|565.76|13
1607821770000|2020-12-13 01:09:30|567.82|565.82|567.84|565.84|567.86|565.86|567.8|565.8|12
1607821780000|2020-12-13 01:09:40|567.82|565.82|567.84|565.84|567.84|565.84|567.8|565.8|8
1607821790000|2020-12-13 01:09:50|567.82|565.82|567.78|565.78|567.84|565.84|567.77|565.77|8
1607821800000|2020-12-13 01:10:00|567.77|565.77|567.77|565.77|567.78|565.78|567.73|565.73|10
1607821810000|2020-12-13 01:10:10|567.75|565.75|567.78|565.78|567.78|565.78|567.75|565.75|16
1607821820000|2020-12-13 01:10:20|567.79|565.79|567.8|565.8|567.81|565.81|567.78|565.78|8
1607821830000|2020-12-13 01:10:30|567.79|565.79|567.78|565.78|567.8|565.8|567.77|565.77|6
1607821840000|2020-12-13 01:10:40|567.79|565.79|567.78|565.78|567.79|565.79|567.76|565.76|12
1607821850000|2020-12-13 01:10:50|567.77|565.77|567.75|565.75|567.79|565.79|567.75|565.75|5
1607821860000|2020-12-13 01:11:00|567.73|565.73|567.73|565.73|567.74|565.74|567.72|565.72|6
1607821870000|2020-12-13 01:11:10|567.72|565.72|567.69|565.69|567.72|565.72|567.68|565.68|21
1607821880000|2020-12-13 01:11:20|567.68|565.68|567.64|565.64|567.68|565.68|567.64|565.64|13
1607821890000|2020-12-13 01:11:30|567.63|565.63|567.63|565.63|567.64|565.64|567.6|565.6|15
1607821900000|2020-12-13 01:11:40|567.62|565.62|567.5|565.5|567.62|565.62|567.5|565.5|11
1607821910000|2020-12-13 01:11:50|567.45|565.45|567.11|565.11|567.45|565.45|567.09|565.09|25
1607821920000|2020-12-13 01:12:00|567.1|565.1|567.04|565.04|567.11|565.11|567.04|565.04|15
1607821930000|2020-12-13 01:12:10|567.05|565.05|567.05|565.05|567.25|565.25|567.01|565.01|27
1607821940000|2020-12-13 01:12:20|567.04|565.04|566.97|564.97|567.07|565.07|566.96|564.96|17
1607821950000|2020-12-13 01:12:30|566.96|564.96|567.07|565.07|567.15|565.15|566.96|564.96|30
1607821960000|2020-12-13 01:12:40|567.06|565.06|566.76|564.76|567.08|565.08|566.76|564.76|24
1607821970000|2020-12-13 01:12:50|566.75|564.75|566.83|564.83|566.84|564.84|566.75|564.75|18
1607821980000|2020-12-13 01:13:00|566.82|564.82|566.97|564.97|566.98|564.98|566.82|564.82|21
1607821990000|2020-12-13 01:13:10|566.96|564.96|567.03|565.03|567.05|565.05|566.96|564.96|18
1607822000000|2020-12-13 01:13:20|567.04|565.04|567.14|565.14|567.17|565.17|567.04|565.04|20
1607822010000|2020-12-13 01:13:30|567.16|565.16|567.23|565.23|567.25|565.25|567.12|565.12|22
1607822020000|2020-12-13 01:13:40|567.21|565.21|567.28|565.28|567.28|565.28|567.2|565.2|12
1607822030000|2020-12-13 01:13:50|567.24|565.24|567.26|565.26|567.26|565.26|567.23|565.23|9
1607822040000|2020-12-13 01:14:00|567.24|565.24|567.26|565.26|567.27|565.27|567.24|565.24|4
1607822050000|2020-12-13 01:14:10|567.25|565.25|567.39|565.39|567.41|565.41|567.24|565.24|15
1607822060000|2020-12-13 01:14:20|567.38|565.38|567.34|565.34|567.38|565.38|567.28|565.28|24
1607822070000|2020-12-13 01:14:30|567.37|565.37|567.38|565.38|567.39|565.39|567.36|565.36|15
1607822080000|2020-12-13 01:14:40|567.36|565.36|567.58|565.58|567.58|565.58|567.35|565.35|27
1607822090000|2020-12-13 01:14:50|567.56|565.56|567.47|565.47|567.58|565.58|567.4|565.4|26
1607822100000|2020-12-13 01:15:00|567.48|565.48|567.49|565.49|567.51|565.51|567.45|565.45|18
1607822110000|2020-12-13 01:15:10|567.5|565.5|567.62|565.62|567.62|565.62|567.49|565.49|11
1607822120000|2020-12-13 01:15:20|567.63|565.63|567.59|565.59|567.63|565.63|567.57|565.57|12
1607822130000|2020-12-13 01:15:30|567.57|565.57|567.32|565.32|567.57|565.57|567.32|565.32|20
1607822140000|2020-12-13 01:15:40|567.31|565.31|567.29|565.29|567.31|565.31|567.24|565.24|22
1607822150000|2020-12-13 01:15:50|567.31|565.31|567.28|565.28|567.35|565.35|567.26|565.26|29
1607822160000|2020-12-13 01:16:00|567.29|565.29|567.34|565.34|567.34|565.34|567.26|565.26|12
1607822170000|2020-12-13 01:16:10|567.36|565.36|567.32|565.32|567.36|565.36|567.3|565.3|22
1607822180000|2020-12-13 01:16:20|567.26|565.26|567.27|565.27|567.27|565.27|567.25|565.25|8
1607822190000|2020-12-13 01:16:30|567.26|565.26|567.27|565.27|567.27|565.27|567.25|565.25|9
1607822200000|2020-12-13 01:16:40|567.26|565.26|567.15|565.15|567.26|565.26|567.14|565.14|20
1607822210000|2020-12-13 01:16:50|567.14|565.14|567.16|565.16|567.17|565.17|567.14|565.14|15
1607822220000|2020-12-13 01:17:00|567.15|565.15|566.94|564.94|567.16|565.16|566.93|564.93|24
1607822230000|2020-12-13 01:17:10|566.93|564.93|566.91|564.91|566.94|564.94|566.89|564.89|17
1607822240000|2020-12-13 01:17:20|566.93|564.93|566.94|564.94|566.94|564.94|566.91|564.91|10
1607822250000|2020-12-13 01:17:30|566.92|564.92|566.91|564.91|566.94|564.94|566.91|564.91|13
1607822260000|2020-12-13 01:17:40|566.92|564.92|566.91|564.91|566.92|564.92|566.9|564.9|7
1607822270000|2020-12-13 01:17:50|566.9|564.9|566.92|564.92|566.94|564.94|566.9|564.9|8
1607822280000|2020-12-13 01:18:00|566.93|564.93|566.94|564.94|566.95|564.95|566.93|564.93|6
1607822290000|2020-12-13 01:18:10|566.95|564.95|566.98|564.98|567|565|566.95|564.95|7
1607822300000|2020-12-13 01:18:20|566.97|564.97|566.99|564.99|566.99|564.99|566.97|564.97|7
1607822310000|2020-12-13 01:18:30|567.01|565.01|567.05|565.05|567.08|565.08|567.01|565.01|16
1607822320000|2020-12-13 01:18:40|567.07|565.07|567.1|565.1|567.15|565.15|567.07|565.07|17
1607822330000|2020-12-13 01:18:50|567.11|565.11|567.12|565.12|567.12|565.12|567.1|565.1|12
1607822340000|2020-12-13 01:19:00|567.1|565.1|567.06|565.06|567.12|565.12|567.04|565.04|16
1607822350000|2020-12-13 01:19:10|567.05|565.05|567.06|565.06|567.06|565.06|567.05|565.05|2
1607822360000|2020-12-13 01:19:20|567.07|565.07|567.12|565.12|567.12|565.12|567.06|565.06|5
1607822370000|2020-12-13 01:19:30|567.13|565.13|567.16|565.16|567.16|565.16|567.12|565.12|9
1607822380000|2020-12-13 01:19:40|567.15|565.15|567.14|565.14|567.15|565.15|567.13|565.13|6
1607822390000|2020-12-13 01:19:50|567.15|565.15|567.15|565.15|567.15|565.15|567.14|565.14|7
1607822400000|2020-12-13 01:20:00|567.16|565.16|567.17|565.17|567.17|565.17|567.16|565.16|4
1607822410000|2020-12-13 01:20:10|567.16|565.16|567.17|565.17|567.17|565.17|567.16|565.16|2
1607822420000|2020-12-13 01:20:20|567.16|565.16|567.18|565.18|567.18|565.18|567.16|565.16|9
1607822430000|2020-12-13 01:20:30|567.17|565.17|567.18|565.18|567.18|565.18|567.17|565.17|2
1607822440000|2020-12-13 01:20:40|567.19|565.19|567.28|565.28|567.28|565.28|567.19|565.19|8
1607822450000|2020-12-13 01:20:50|567.27|565.27|567.28|565.28|567.31|565.31|567.24|565.24|21
1607822460000|2020-12-13 01:21:00|567.3|565.3|567.42|565.42|567.42|565.42|567.27|565.27|19
1607822470000|2020-12-13 01:21:10|567.39|565.39|567.29|565.29|567.41|565.41|567.29|565.29|10
1607822480000|2020-12-13 01:21:20|567.3|565.3|567.27|565.27|567.3|565.3|567.27|565.27|10
1607822490000|2020-12-13 01:21:30|567.28|565.28|567.3|565.3|567.3|565.3|567.27|565.27|11
1607822500000|2020-12-13 01:21:40|567.29|565.29|567.32|565.32|567.35|565.35|567.29|565.29|17
1607822510000|2020-12-13 01:21:50|567.33|565.33|567.34|565.34|567.34|565.34|567.32|565.32|15
1607822520000|2020-12-13 01:22:00|567.31|565.31|567.35|565.35|567.36|565.36|567.3|565.3|19
1607822530000|2020-12-13 01:22:10|567.36|565.36|567.35|565.35|567.36|565.36|567.31|565.31|13
1607822540000|2020-12-13 01:22:20|567.34|565.34|567.32|565.32|567.35|565.35|567.32|565.32|17
1607822550000|2020-12-13 01:22:30|567.3|565.3|567.27|565.27|567.34|565.34|567.21|565.21|22
1607822560000|2020-12-13 01:22:40|567.26|565.26|567.24|565.24|567.27|565.27|567.21|565.21|16
1607822570000|2020-12-13 01:22:50|567.23|565.23|567.29|565.29|567.29|565.29|567.23|565.23|12
1607822580000|2020-12-13 01:23:00|567.28|565.28|567.26|565.26|567.28|565.28|567.24|565.24|8
1607822590000|2020-12-13 01:23:10|567.24|565.24|567.26|565.26|567.29|565.29|567.24|565.24|16
1607822600000|2020-12-13 01:23:20|567.27|565.27|567.24|565.24|567.27|565.27|567.24|565.24|14
1607822610000|2020-12-13 01:23:30|567.23|565.23|567.25|565.25|567.26|565.26|567.23|565.23|8
1607822620000|2020-12-13 01:23:40|567.26|565.26|567.3|565.3|567.3|565.3|567.25|565.25|10
1607822630000|2020-12-13 01:23:50|567.31|565.31|567.29|565.29|567.32|565.32|567.27|565.27|13
1607822640000|2020-12-13 01:24:00|567.3|565.3|567.31|565.31|567.31|565.31|567.28|565.28|8
1607822650000|2020-12-13 01:24:10|567.3|565.3|567.43|565.43|567.43|565.43|567.29|565.29|17
1607822660000|2020-12-13 01:24:20|567.42|565.42|567.43|565.43|567.43|565.43|567.41|565.41|9
1607822670000|2020-12-13 01:24:30|567.41|565.41|567.45|565.45|567.45|565.45|567.4|565.4|10
1607822680000|2020-12-13 01:24:40|567.46|565.46|567.68|565.68|567.68|565.68|567.45|565.45|12
1607822700000|2020-12-13 01:25:00|567.67|565.67|567.67|565.67|567.68|565.68|567.66|565.66|5
1607822710000|2020-12-13 01:25:10|567.66|565.66|567.66|565.66|567.66|565.66|567.65|565.65|5
1607822720000|2020-12-13 01:25:20|567.64|565.64|567.56|565.56|567.64|565.64|567.55|565.55|12
1607822730000|2020-12-13 01:25:30|567.57|565.57|567.57|565.57|567.57|565.57|567.57|565.57|1
1607822740000|2020-12-13 01:25:40|567.54|565.54|567.58|565.58|567.59|565.59|567.54|565.54|10
1607822750000|2020-12-13 01:25:50|567.59|565.59|567.56|565.56|567.59|565.59|567.54|565.54|13
1607822760000|2020-12-13 01:26:00|567.55|565.55|567.51|565.51|567.56|565.56|567.5|565.5|10
1607822770000|2020-12-13 01:26:10|567.5|565.5|567.51|565.51|567.52|565.52|567.5|565.5|9
1607822780000|2020-12-13 01:26:20|567.52|565.52|567.52|565.52|567.54|565.54|567.52|565.52|7
1607822790000|2020-12-13 01:26:30|567.53|565.53|567.55|565.55|567.56|565.56|567.51|565.51|7
1607822800000|2020-12-13 01:26:40|567.58|565.58|567.56|565.56|567.59|565.59|567.56|565.56|3
1607822810000|2020-12-13 01:26:50|567.59|565.59|567.71|565.71|567.71|565.71|567.55|565.55|13
1607822820000|2020-12-13 01:27:00|567.7|565.7|567.65|565.65|567.71|565.71|567.63|565.63|16
1607822830000|2020-12-13 01:27:10|567.67|565.67|567.64|565.64|567.67|565.67|567.62|565.62|12
1607822840000|2020-12-13 01:27:20|567.65|565.65|567.68|565.68|567.7|565.7|567.64|565.64|18
1607822850000|2020-12-13 01:27:30|567.7|565.7|567.67|565.67|567.7|565.7|567.66|565.66|18
1607822860000|2020-12-13 01:27:40|567.68|565.68|567.69|565.69|567.69|565.69|567.68|565.68|2
1607822870000|2020-12-13 01:27:50|567.71|565.71|567.71|565.71|567.73|565.73|567.69|565.69|5
1607822880000|2020-12-13 01:28:00|567.73|565.73|567.71|565.71|567.73|565.73|567.71|565.71|2
1607822890000|2020-12-13 01:28:10|567.73|565.73|567.73|565.73|567.73|565.73|567.72|565.72|9
1607822900000|2020-12-13 01:28:20|567.72|565.72|567.74|565.74|567.76|565.76|567.72|565.72|11
1607822910000|2020-12-13 01:28:30|567.76|565.76|567.83|565.83|567.85|565.85|567.74|565.74|16
1607822920000|2020-12-13 01:28:40|567.81|565.81|568.09|566.09|568.09|566.09|567.81|565.81|11
1607822930000|2020-12-13 01:28:50|568.08|566.08|568.04|566.04|568.08|566.08|568.01|566.01|21
1607822940000|2020-12-13 01:29:00|568.03|566.03|568.02|566.02|568.05|566.05|568.01|566.01|16
1607822950000|2020-12-13 01:29:10|568.03|566.03|568.09|566.09|568.12|566.12|568.03|566.03|9
1607822960000|2020-12-13 01:29:20|568.1|566.1|568.2|566.2|568.2|566.2|568.09|566.09|12
1607822970000|2020-12-13 01:29:30|568.18|566.18|568.06|566.06|568.18|566.18|568.04|566.04|21
1607822980000|2020-12-13 01:29:40|568.09|566.09|568.1|566.1|568.1|566.1|568.07|566.07|5
1607822990000|2020-12-13 01:29:50|568.11|566.11|568.11|566.11|568.14|566.14|568.09|566.09|9
1607823000000|2020-12-13 01:30:00|568.13|566.13|568.11|566.11|568.13|566.13|568.11|566.11|9
1607823010000|2020-12-13 01:30:10|568.1|566.1|568.1|566.1|568.11|566.11|568.1|566.1|3
1607823020000|2020-12-13 01:30:20|568.11|566.11|568.13|566.13|568.13|566.13|568.1|566.1|15
1607823030000|2020-12-13 01:30:30|568.11|566.11|568.15|566.15|568.15|566.15|568.11|566.11|17
1607823040000|2020-12-13 01:30:40|568.16|566.16|568.15|566.15|568.16|566.16|568.13|566.13|14
1607823050000|2020-12-13 01:30:50|568.16|566.16|568.16|566.16|568.16|566.16|568.14|566.14|8
1607823060000|2020-12-13 01:31:00|568.17|566.17|568|566|568.17|566.17|568|566|10
1607823070000|2020-12-13 01:31:10|567.98|565.98|567.92|565.92|568|566|567.91|565.91|6
1607823080000|2020-12-13 01:31:20|567.9|565.9|567.87|565.87|567.9|565.9|567.85|565.85|5
1607823090000|2020-12-13 01:31:30|567.88|565.88|567.92|565.92|567.94|565.94|567.88|565.88|13
1607823100000|2020-12-13 01:31:40|567.93|565.93|567.93|565.93|567.93|565.93|567.92|565.92|11
1607823110000|2020-12-13 01:31:50|567.92|565.92|567.9|565.9|567.93|565.93|567.9|565.9|9
1607823120000|2020-12-13 01:32:00|567.89|565.89|567.84|565.84|567.89|565.89|567.82|565.82|6
1607823130000|2020-12-13 01:32:10|567.85|565.85|567.84|565.84|567.85|565.85|567.84|565.84|2
1607823140000|2020-12-13 01:32:20|567.85|565.85|567.86|565.86|567.87|565.87|567.84|565.84|8
1607823150000|2020-12-13 01:32:30|567.87|565.87|567.85|565.85|567.87|565.87|567.85|565.85|11
1607823160000|2020-12-13 01:32:40|567.86|565.86|567.86|565.86|567.86|565.86|567.85|565.85|5
1607823170000|2020-12-13 01:32:50|567.85|565.85|567.8|565.8|567.86|565.86|567.8|565.8|8
1607823190000|2020-12-13 01:33:10|567.81|565.81|567.8|565.8|567.81|565.81|567.8|565.8|2
1607823200000|2020-12-13 01:33:20|567.79|565.79|567.79|565.79|567.8|565.8|567.79|565.79|3
1607823210000|2020-12-13 01:33:30|567.8|565.8|567.78|565.78|567.8|565.8|567.74|565.74|10
1607823220000|2020-12-13 01:33:40|567.77|565.77|567.78|565.78|567.78|565.78|567.76|565.76|12
1607823230000|2020-12-13 01:33:50|567.77|565.77|567.75|565.75|567.78|565.78|567.74|565.74|9
1607823240000|2020-12-13 01:34:00|567.74|565.74|567.74|565.74|567.76|565.76|567.74|565.74|5
1607823250000|2020-12-13 01:34:10|567.73|565.73|567.71|565.71|567.73|565.73|567.7|565.7|11
1607823260000|2020-12-13 01:34:20|567.72|565.72|567.7|565.7|567.72|565.72|567.7|565.7|5
1607823280000|2020-12-13 01:34:40|567.71|565.71|567.71|565.71|567.71|565.71|567.71|565.71|1
1607823290000|2020-12-13 01:34:50|567.7|565.7|567.71|565.71|567.71|565.71|567.7|565.7|4
1607823300000|2020-12-13 01:35:00|567.7|565.7|567.7|565.7|567.72|565.72|567.69|565.69|8
1607823310000|2020-12-13 01:35:10|567.68|565.68|567.68|565.68|567.69|565.69|567.68|565.68|5
1607823320000|2020-12-13 01:35:20|567.67|565.67|567.37|565.37|567.68|565.68|567.37|565.37|20
1607823330000|2020-12-13 01:35:30|567.39|565.39|567.38|565.38|567.4|565.4|567.36|565.36|9
1607823340000|2020-12-13 01:35:40|567.37|565.37|567.39|565.39|567.39|565.39|567.37|565.37|6
1607823350000|2020-12-13 01:35:50|567.37|565.37|567.41|565.41|567.41|565.41|567.37|565.37|4
1607823360000|2020-12-13 01:36:00|567.42|565.42|567.4|565.4|567.42|565.42|567.39|565.39|6
1607823370000|2020-12-13 01:36:10|567.39|565.39|567.4|565.4|567.4|565.4|567.39|565.39|6
1607823380000|2020-12-13 01:36:20|567.37|565.37|567.37|565.37|567.38|565.38|567.37|565.37|3
1607823390000|2020-12-13 01:36:30|567.36|565.36|567.36|565.36|567.38|565.38|567.36|565.36|9
1607823400000|2020-12-13 01:36:40|567.35|565.35|567.35|565.35|567.36|565.36|567.35|565.35|5
1607823410000|2020-12-13 01:36:50|567.34|565.34|567.33|565.33|567.35|565.35|567.33|565.33|4
1607823420000|2020-12-13 01:37:00|567.35|565.35|567.33|565.33|567.35|565.35|567.32|565.32|10
1607823430000|2020-12-13 01:37:10|567.32|565.32|567.33|565.33|567.34|565.34|567.32|565.32|14
1607823440000|2020-12-13 01:37:20|567.32|565.32|567.32|565.32|567.33|565.33|567.32|565.32|3
1607823460000|2020-12-13 01:37:40|567.31|565.31|567.29|565.29|567.31|565.31|567.29|565.29|2
1607823490000|2020-12-13 01:38:10|567.28|565.28|567.29|565.29|567.29|565.29|567.28|565.28|4
1607823500000|2020-12-13 01:38:20|567.28|565.28|567.24|565.24|567.28|565.28|567.24|565.24|7
1607823510000|2020-12-13 01:38:30|567.23|565.23|567.22|565.22|567.23|565.23|567.22|565.22|2
1607823520000|2020-12-13 01:38:40|567.19|565.19|567.15|565.15|567.2|565.2|567.15|565.15|8
1607823530000|2020-12-13 01:38:50|567.16|565.16|567.14|565.14|567.16|565.16|567.14|565.14|7
1607823540000|2020-12-13 01:39:00|567.15|565.15|567.1|565.1|567.15|565.15|567.1|565.1|3
1607823550000|2020-12-13 01:39:10|567.11|565.11|567.02|565.02|567.11|565.11|567.02|565.02|9
1607823560000|2020-12-13 01:39:20|567.03|565.03|567.01|565.01|567.03|565.03|567.01|565.01|3
1607823570000|2020-12-13 01:39:30|567.02|565.02|567.03|565.03|567.04|565.04|567.02|565.02|6
1607823580000|2020-12-13 01:39:40|567.04|565.04|567|565|567.04|565.04|566.98|564.98|5
1607823590000|2020-12-13 01:39:50|566.99|564.99|567|565|567.01|565.01|566.99|564.99|6
1607823600000|2020-12-13 01:40:00|567.01|565.01|567.62|565.62|567.64|565.64|567|565|22
1607823610000|2020-12-13 01:40:10|567.63|565.63|567.67|565.67|567.67|565.67|567.6|565.6|6
1607823620000|2020-12-13 01:40:20|567.66|565.66|567.98|565.98|568|566|567.66|565.66|18
1607823630000|2020-12-13 01:40:30|567.96|565.96|568.11|566.11|568.11|566.11|567.96|565.96|21
1607823640000|2020-12-13 01:40:40|568.08|566.08|568.11|566.11|568.11|566.11|568.07|566.07|19
1607823650000|2020-12-13 01:40:50|568.1|566.1|568.13|566.13|568.13|566.13|568.09|566.09|10
1607823660000|2020-12-13 01:41:00|568.12|566.12|568.12|566.12|568.15|566.15|568.09|566.09|14
1607823670000|2020-12-13 01:41:10|568.13|566.13|568.03|566.03|568.13|566.13|568.03|566.03|13
1607823680000|2020-12-13 01:41:20|567.98|565.98|567.95|565.95|568|566|567.94|565.94|14
1607823690000|2020-12-13 01:41:30|567.96|565.96|567.95|565.95|567.97|565.97|567.95|565.95|7
1607823700000|2020-12-13 01:41:40|567.96|565.96|567.97|565.97|567.98|565.98|567.96|565.96|9
1607823710000|2020-12-13 01:41:50|567.95|565.95|567.93|565.93|567.96|565.96|567.9|565.9|17
1607823720000|2020-12-13 01:42:00|567.92|565.92|567.9|565.9|567.93|565.93|567.9|565.9|9
1607823730000|2020-12-13 01:42:10|567.91|565.91|567.91|565.91|567.92|565.92|567.9|565.9|6
1607823740000|2020-12-13 01:42:20|567.9|565.9|567.89|565.89|567.9|565.9|567.88|565.88|10
1607823750000|2020-12-13 01:42:30|567.9|565.9|567.9|565.9|567.92|565.92|567.89|565.89|13
1607823760000|2020-12-13 01:42:40|567.91|565.91|567.9|565.9|567.92|565.92|567.9|565.9|12
1607823770000|2020-12-13 01:42:50|567.91|565.91|567.9|565.9|567.91|565.91|567.9|565.9|4
1607823780000|2020-12-13 01:43:00|567.89|565.89|568.22|566.22|568.23|566.23|567.89|565.89|23
1607823790000|2020-12-13 01:43:10|568.23|566.23|568.23|566.23|568.24|566.24|568.21|566.21|9
1607823800000|2020-12-13 01:43:20|568.22|566.22|568.12|566.12|568.22|566.22|568.11|566.11|11
1607823810000|2020-12-13 01:43:30|568.13|566.13|568.03|566.03|568.13|566.13|568.02|566.02|17
1607823820000|2020-12-13 01:43:40|568.04|566.04|568.08|566.08|568.1|566.1|568.04|566.04|17
1607823830000|2020-12-13 01:43:50|568.12|566.12|568.17|566.17|568.18|566.18|568.12|566.12|15
1607823840000|2020-12-13 01:44:00|568.16|566.16|568.1|566.1|568.17|566.17|568.08|566.08|18
1607823850000|2020-12-13 01:44:10|568.11|566.11|568.1|566.1|568.11|566.11|568.08|566.08|8
1607823860000|2020-12-13 01:44:20|568.11|566.11|568.1|566.1|568.12|566.12|568.09|566.09|17
1607823870000|2020-12-13 01:44:30|568.11|566.11|568.12|566.12|568.13|566.13|568.09|566.09|16
1607823880000|2020-12-13 01:44:40|568.13|566.13|568.14|566.14|568.2|566.2|568.13|566.13|18
1607823890000|2020-12-13 01:44:50|568.13|566.13|568.11|566.11|568.14|566.14|568.11|566.11|12
1607823900000|2020-12-13 01:45:00|568.12|566.12|568.22|566.22|568.23|566.23|568.12|566.12|11
1607823910000|2020-12-13 01:45:10|568.2|566.2|568.22|566.22|568.22|566.22|568.2|566.2|2
1607823920000|2020-12-13 01:45:20|568.23|566.23|568.23|566.23|568.23|566.23|568.2|566.2|5
1607823930000|2020-12-13 01:45:30|568.21|566.21|568.22|566.22|568.23|566.23|568.17|566.17|10
1607823940000|2020-12-13 01:45:40|568.21|566.21|568.24|566.24|568.24|566.24|568.21|566.21|8
1607823950000|2020-12-13 01:45:50|568.22|566.22|568.23|566.23|568.24|566.24|568.22|566.22|6
1607823960000|2020-12-13 01:46:00|568.22|566.22|568.21|566.21|568.22|566.22|568.2|566.2|7
1607823970000|2020-12-13 01:46:10|568.2|566.2|568.2|566.2|568.2|566.2|568.2|566.2|1
1607823980000|2020-12-13 01:46:20|568.21|566.21|568.2|566.2|568.21|566.21|568.2|566.2|2
1607823990000|2020-12-13 01:46:30|568.21|566.21|568.22|566.22|568.22|566.22|568.21|566.21|2
1607824000000|2020-12-13 01:46:40|568.23|566.23|568.23|566.23|568.24|566.24|568.23|566.23|3
1607824010000|2020-12-13 01:46:50|568.24|566.24|568.24|566.24|568.24|566.24|568.24|566.24|1
1607824020000|2020-12-13 01:47:00|568.23|566.23|568.23|566.23|568.23|566.23|568.23|566.23|1
1607824030000|2020-12-13 01:47:10|568.24|566.24|568.24|566.24|568.25|566.25|568.23|566.23|6
1607824040000|2020-12-13 01:47:20|568.25|566.25|568.27|566.27|568.27|566.27|568.24|566.24|5
1607824050000|2020-12-13 01:47:30|568.26|566.26|568.31|566.31|568.32|566.32|568.26|566.26|7
1607824060000|2020-12-13 01:47:40|568.32|566.32|568.31|566.31|568.32|566.32|568.31|566.31|4
1607824070000|2020-12-13 01:47:50|568.32|566.32|568.31|566.31|568.32|566.32|568.31|566.31|4
1607824080000|2020-12-13 01:48:00|568.3|566.3|568.27|566.27|568.3|566.3|568.27|566.27|7
1607824090000|2020-12-13 01:48:10|568.25|566.25|568.25|566.25|568.25|566.25|568.25|566.25|1
1607824100000|2020-12-13 01:48:20|568.26|566.26|568.25|566.25|568.26|566.26|568.25|566.25|2
1607824140000|2020-12-13 01:49:00|568.24|566.24|568.2|566.2|568.24|566.24|568.2|566.2|9
1607824150000|2020-12-13 01:49:10|568.21|566.21|568.16|566.16|568.22|566.22|568.16|566.16|5
1607824160000|2020-12-13 01:49:20|568.12|566.12|568.11|566.11|568.12|566.12|568.11|566.11|2
1607824170000|2020-12-13 01:49:30|568.12|566.12|567.98|565.98|568.12|566.12|567.98|565.98|14
1607824180000|2020-12-13 01:49:40|567.95|565.95|568.06|566.06|568.06|566.06|567.95|565.95|13
1607824190000|2020-12-13 01:49:50|568.07|566.07|568.08|566.08|568.09|566.09|568.06|566.06|15
1607824200000|2020-12-13 01:50:00|568.09|566.09|568.06|566.06|568.09|566.09|568.05|566.05|8
1607824210000|2020-12-13 01:50:10|568.04|566.04|568.01|566.01|568.04|566.04|568.01|566.01|18
1607824220000|2020-12-13 01:50:20|568.02|566.02|568.05|566.05|568.05|566.05|568.01|566.01|9
1607824230000|2020-12-13 01:50:30|568.04|566.04|568.01|566.01|568.04|566.04|568.01|566.01|8
1607824240000|2020-12-13 01:50:40|568.02|566.02|568.02|566.02|568.04|566.04|568.01|566.01|11
1607824250000|2020-12-13 01:50:50|568.03|566.03|568.05|566.05|568.05|566.05|568.02|566.02|7
1607824260000|2020-12-13 01:51:00|568.06|566.06|568.01|566.01|568.06|566.06|568|566|14
1607824270000|2020-12-13 01:51:10|568|566|568|566|568.02|566.02|568|566|11
1607824280000|2020-12-13 01:51:20|568.01|566.01|568.01|566.01|568.02|566.02|568|566|15
1607824290000|2020-12-13 01:51:30|568.02|566.02|567.96|565.96|568.03|566.03|567.94|565.94|10
1607824300000|2020-12-13 01:51:40|567.95|565.95|567.96|565.96|567.96|565.96|567.94|565.94|5
1607824310000|2020-12-13 01:51:50|567.94|565.94|567.94|565.94|567.95|565.95|567.94|565.94|9
1607824320000|2020-12-13 01:52:00|567.95|565.95|567.95|565.95|567.95|565.95|567.94|565.94|7
1607824330000|2020-12-13 01:52:10|567.94|565.94|567.93|565.93|567.95|565.95|567.93|565.93|4
1607824360000|2020-12-13 01:52:40|567.92|565.92|567.92|565.92|567.92|565.92|567.92|565.92|1
1607824380000|2020-12-13 01:53:00|567.93|565.93|568.14|566.14|568.15|566.15|567.92|565.92|21
1607824390000|2020-12-13 01:53:10|568.15|566.15|568.13|566.13|568.15|566.15|568.12|566.12|10
1607824400000|2020-12-13 01:53:20|568.14|566.14|568.17|566.17|568.18|566.18|568.14|566.14|8
1607824410000|2020-12-13 01:53:30|568.18|566.18|568.18|566.18|568.18|566.18|568.14|566.14|17
1607824420000|2020-12-13 01:53:40|568.14|566.14|568.14|566.14|568.18|566.18|568.14|566.14|17
1607824430000|2020-12-13 01:53:50|568.15|566.15|568.12|566.12|568.15|566.15|568.12|566.12|16
1607824440000|2020-12-13 01:54:00|568.13|566.13|568.13|566.13|568.14|566.14|568.09|566.09|20
1607824450000|2020-12-13 01:54:10|568.14|566.14|568.13|566.13|568.14|566.14|568.12|566.12|9
1607824460000|2020-12-13 01:54:20|568.12|566.12|568.12|566.12|568.14|566.14|568.11|566.11|17
1607824470000|2020-12-13 01:54:30|568.11|566.11|568.11|566.11|568.12|566.12|568.1|566.1|5
1607824480000|2020-12-13 01:54:40|568.13|566.13|568.12|566.12|568.14|566.14|568.12|566.12|4
1607824490000|2020-12-13 01:54:50|568.13|566.13|567.98|565.98|568.14|566.14|567.98|565.98|23
1607824500000|2020-12-13 01:55:00|567.97|565.97|567.79|565.79|567.97|565.97|567.75|565.75|15
1607824510000|2020-12-13 01:55:10|567.81|565.81|567.81|565.81|567.82|565.82|567.79|565.79|16
1607824520000|2020-12-13 01:55:20|567.8|565.8|567.8|565.8|567.81|565.81|567.78|565.78|10
1607824530000|2020-12-13 01:55:30|567.78|565.78|567.8|565.8|567.81|565.81|567.78|565.78|16
1607824540000|2020-12-13 01:55:40|567.78|565.78|567.87|565.87|567.87|565.87|567.77|565.77|17
1607824550000|2020-12-13 01:55:50|567.95|565.95|567.9|565.9|567.97|565.97|567.88|565.88|23
1607824560000|2020-12-13 01:56:00|567.89|565.89|567.74|565.74|567.89|565.89|567.73|565.73|14
1607824570000|2020-12-13 01:56:10|567.73|565.73|567.59|565.59|567.73|565.73|567.59|565.59|8
1607824580000|2020-12-13 01:56:20|567.56|565.56|567.58|565.58|567.6|565.6|567.54|565.54|28
1607824590000|2020-12-13 01:56:30|567.56|565.56|567.65|565.65|567.67|565.67|567.43|565.43|14
1607824600000|2020-12-13 01:56:40|567.55|565.55|567.69|565.69|567.75|565.75|567.55|565.55|17
1607824610000|2020-12-13 01:56:50|567.71|565.71|567.63|565.63|567.71|565.71|567.63|565.63|21
1607824620000|2020-12-13 01:57:00|567.65|565.65|567.45|565.45|567.65|565.65|567.44|565.44|21
1607824630000|2020-12-13 01:57:10|567.44|565.44|567.43|565.43|567.45|565.45|567.41|565.41|18
1607824640000|2020-12-13 01:57:20|567.42|565.42|567.5|565.5|567.5|565.5|567.42|565.42|16
1607824650000|2020-12-13 01:57:30|567.49|565.49|567.49|565.49|567.49|565.49|567.47|565.47|7
1607824660000|2020-12-13 01:57:40|567.48|565.48|567.49|565.49|567.49|565.49|567.48|565.48|4
1607824670000|2020-12-13 01:57:50|567.45|565.45|567.45|565.45|567.47|565.47|567.44|565.44|11
1607824680000|2020-12-13 01:58:00|567.43|565.43|567.38|565.38|567.44|565.44|567.37|565.37|13
1607824690000|2020-12-13 01:58:10|567.37|565.37|567.38|565.38|567.39|565.39|567.36|565.36|6
1607824700000|2020-12-13 01:58:20|567.39|565.39|567.39|565.39|567.39|565.39|567.38|565.38|5
1607824710000|2020-12-13 01:58:30|567.4|565.4|567.39|565.39|567.4|565.4|567.39|565.39|2
1607824720000|2020-12-13 01:58:40|567.4|565.4|567.4|565.4|567.4|565.4|567.4|565.4|1
1607824730000|2020-12-13 01:58:50|567.39|565.39|567.39|565.39|567.39|565.39|567.38|565.38|3
1607824740000|2020-12-13 01:59:00|567.38|565.38|567.34|565.34|567.38|565.38|567.34|565.34|7
1607824760000|2020-12-13 01:59:20|567.35|565.35|567.37|565.37|567.37|565.37|567.34|565.34|7
1607824770000|2020-12-13 01:59:30|567.38|565.38|567.36|565.36|567.39|565.39|567.36|565.36|10
1607824780000|2020-12-13 01:59:40|567.37|565.37|567.36|565.36|567.37|565.37|567.36|565.36|8
1607824790000|2020-12-13 01:59:50|567.37|565.37|567.34|565.34|567.37|565.37|567.34|565.34|6
1607824800000|2020-12-13 02:00:00|567.31|565.31|567.13|565.13|567.31|565.31|567.1|565.1|25
1607824810000|2020-12-13 02:00:10|567.14|565.14|567.23|565.23|567.24|565.24|567.14|565.14|14
1607824820000|2020-12-13 02:00:20|567.18|565.18|567.11|565.11|567.18|565.18|567.11|565.11|19
1607824830000|2020-12-13 02:00:30|567.12|565.12|567.14|565.14|567.14|565.14|567.11|565.11|9
1607824840000|2020-12-13 02:00:40|567.15|565.15|567.17|565.17|567.18|565.18|567.14|565.14|9
1607824850000|2020-12-13 02:00:50|567.18|565.18|567.11|565.11|567.18|565.18|567.11|565.11|13
1607824860000|2020-12-13 02:01:00|567.12|565.12|567.14|565.14|567.14|565.14|567.11|565.11|11
1607824870000|2020-12-13 02:01:10|567.13|565.13|567.18|565.18|567.19|565.19|567.13|565.13|13
1607824880000|2020-12-13 02:01:20|567.16|565.16|567.12|565.12|567.19|565.19|567.12|565.12|13
1607824890000|2020-12-13 02:01:30|567.13|565.13|567.15|565.15|567.16|565.16|567.12|565.12|9
1607824900000|2020-12-13 02:01:40|567.17|565.17|567.14|565.14|567.17|565.17|567.14|565.14|5
1607824910000|2020-12-13 02:01:50|567.15|565.15|567.1|565.1|567.15|565.15|567.1|565.1|5
1607824940000|2020-12-13 02:02:20|567.09|565.09|567.07|565.07|567.09|565.09|567.07|565.07|2
1607824950000|2020-12-13 02:02:30|567.06|565.06|566.99|564.99|567.06|565.06|566.99|564.99|10
1607824960000|2020-12-13 02:02:40|566.98|564.98|566.95|564.95|566.98|564.98|566.94|564.94|9
1607824970000|2020-12-13 02:02:50|566.96|564.96|567.07|565.07|567.07|565.07|566.96|564.96|13
1607824980000|2020-12-13 02:03:00|567.06|565.06|567.06|565.06|567.06|565.06|567.04|565.04|7
1607824990000|2020-12-13 02:03:10|567.05|565.05|567.04|565.04|567.06|565.06|567.04|565.04|14
1607825000000|2020-12-13 02:03:20|567.05|565.05|567.03|565.03|567.05|565.05|567.03|565.03|3
1607825010000|2020-12-13 02:03:30|567.05|565.05|567.05|565.05|567.06|565.06|567.04|565.04|7
1607825020000|2020-12-13 02:03:40|567.04|565.04|567.04|565.04|567.04|565.04|567.04|565.04|1
1607825040000|2020-12-13 02:04:00|567.03|565.03|566.92|564.92|567.03|565.03|566.92|564.92|9
1607825050000|2020-12-13 02:04:10|566.91|564.91|566.92|564.92|566.92|564.92|566.91|564.91|2
1607825060000|2020-12-13 02:04:20|566.91|564.91|566.89|564.89|566.91|564.91|566.89|564.89|4
1607825070000|2020-12-13 02:04:30|566.88|564.88|566.88|564.88|566.88|564.88|566.87|564.87|5
1607825090000|2020-12-13 02:04:50|566.87|564.87|566.85|564.85|566.87|564.87|566.85|564.85|3
1607825100000|2020-12-13 02:05:00|566.83|564.83|566.79|564.79|566.84|564.84|566.77|564.77|15
1607825110000|2020-12-13 02:05:10|566.76|564.76|566.76|564.76|566.79|564.79|566.75|564.75|11
1607825120000|2020-12-13 02:05:20|566.73|564.73|566.77|564.77|566.77|564.77|566.73|564.73|14
1607825130000|2020-12-13 02:05:30|566.76|564.76|566.77|564.77|566.78|564.78|566.76|564.76|6
1607825140000|2020-12-13 02:05:40|566.7|564.7|566.7|564.7|566.71|564.71|566.7|564.7|3
1607825160000|2020-12-13 02:06:00|566.71|564.71|566.76|564.76|566.79|564.79|566.71|564.71|15
1607825170000|2020-12-13 02:06:10|566.73|564.73|566.69|564.69|566.74|564.74|566.69|564.69|14
1607825180000|2020-12-13 02:06:20|566.71|564.71|566.69|564.69|566.71|564.71|566.68|564.68|20
1607825190000|2020-12-13 02:06:30|566.68|564.68|566.68|564.68|566.7|564.7|566.67|564.67|8
1607825200000|2020-12-13 02:06:40|566.69|564.69|566.69|564.69|566.71|564.71|566.68|564.68|10
1607825210000|2020-12-13 02:06:50|566.7|564.7|566.7|564.7|566.71|564.71|566.69|564.69|6
1607825220000|2020-12-13 02:07:00|566.71|564.71|566.69|564.69|566.71|564.71|566.68|564.68|13
1607825230000|2020-12-13 02:07:10|566.7|564.7|566.69|564.69|566.7|564.7|566.69|564.69|4
1607825240000|2020-12-13 02:07:20|566.7|564.7|566.69|564.69|566.72|564.72|566.69|564.69|11
1607825250000|2020-12-13 02:07:30|566.72|564.72|566.71|564.71|566.73|564.73|566.7|564.7|7
1607825260000|2020-12-13 02:07:40|566.72|564.72|566.71|564.71|566.72|564.72|566.71|564.71|4
1607825270000|2020-12-13 02:07:50|566.7|564.7|566.72|564.72|566.72|564.72|566.7|564.7|3
1607825280000|2020-12-13 02:08:00|566.71|564.71|566.69|564.69|566.72|564.72|566.68|564.68|15
1607825290000|2020-12-13 02:08:10|566.7|564.7|566.69|564.69|566.71|564.71|566.69|564.69|11
1607825300000|2020-12-13 02:08:20|566.7|564.7|566.7|564.7|566.71|564.71|566.69|564.69|20
1607825310000|2020-12-13 02:08:30|566.71|564.71|566.7|564.7|566.71|564.71|566.69|564.69|10
1607825320000|2020-12-13 02:08:40|566.69|564.69|566.69|564.69|566.7|564.7|566.68|564.68|11
1607825330000|2020-12-13 02:08:50|566.68|564.68|566.7|564.7|566.7|564.7|566.68|564.68|5
1607825340000|2020-12-13 02:09:00|566.69|564.69|566.63|564.63|566.69|564.69|566.63|564.63|9
1607825350000|2020-12-13 02:09:10|566.55|564.55|566.04|564.04|566.57|564.57|566.03|564.03|26
1607825360000|2020-12-13 02:09:20|566.03|564.03|565.93|563.93|566.03|564.03|565.93|563.93|9
1607825370000|2020-12-13 02:09:30|565.92|563.92|565.94|563.94|565.95|563.95|565.83|563.83|21
1607825380000|2020-12-13 02:09:40|565.93|563.93|565.92|563.92|565.94|563.94|565.9|563.9|20
1607825390000|2020-12-13 02:09:50|565.93|563.93|566.16|564.16|566.16|564.16|565.92|563.92|19
1607825400000|2020-12-13 02:10:00|566.17|564.17|565.93|563.93|566.18|564.18|565.92|563.92|25
1607825410000|2020-12-13 02:10:10|565.92|563.92|565.72|563.72|565.93|563.93|565.71|563.71|24
1607825420000|2020-12-13 02:10:20|565.74|563.74|565.68|563.68|565.79|563.79|565.68|563.68|17
1607825430000|2020-12-13 02:10:30|565.69|563.69|565.57|563.57|565.69|563.69|565.55|563.55|16
1607825440000|2020-12-13 02:10:40|565.58|563.58|565.65|563.65|565.67|563.67|565.57|563.57|16
1607825450000|2020-12-13 02:10:50|565.66|563.66|565.56|563.56|565.67|563.67|565.55|563.55|20
1607825460000|2020-12-13 02:11:00|565.55|563.55|565.11|563.11|565.55|563.55|565.06|563.06|27
1607825470000|2020-12-13 02:11:10|565.12|563.12|565.09|563.09|565.14|563.14|565.03|563.03|9
1607825480000|2020-12-13 02:11:20|565.11|563.11|565.18|563.18|565.24|563.24|565.03|563.03|21
1607825490000|2020-12-13 02:11:30|565.17|563.17|564.9|562.9|565.17|563.17|564.89|562.89|20
1607825500000|2020-12-13 02:11:40|564.89|562.89|564.85|562.85|564.9|562.9|564.82|562.82|12
1607825510000|2020-12-13 02:11:50|564.86|562.86|564.96|562.96|564.96|562.96|564.85|562.85|25
1607825520000|2020-12-13 02:12:00|564.98|562.98|565.17|563.17|565.17|563.17|564.95|562.95|14
1607825530000|2020-12-13 02:12:10|565.15|563.15|565.22|563.22|565.23|563.23|565.15|563.15|25
1607825540000|2020-12-13 02:12:20|565.2|563.2|565.2|563.2|565.23|563.23|565.18|563.18|21
1607825550000|2020-12-13 02:12:30|565.21|563.21|565.2|563.2|565.23|563.23|565.2|563.2|15
1607825560000|2020-12-13 02:12:40|565.19|563.19|565.18|563.18|565.2|563.2|565.16|563.16|14
1607825570000|2020-12-13 02:12:50|565.19|563.19|565.18|563.18|565.19|563.19|565.13|563.13|16
1607825580000|2020-12-13 02:13:00|565.2|563.2|565.2|563.2|565.22|563.22|565.17|563.17|16
1607825590000|2020-12-13 02:13:10|565.18|563.18|565.23|563.23|565.26|563.26|565.18|563.18|10
1607825600000|2020-12-13 02:13:20|565.24|563.24|565.23|563.23|565.27|563.27|565.23|563.23|11
1607825610000|2020-12-13 02:13:30|565.22|563.22|565.23|563.23|565.24|563.24|565.22|563.22|10
1607825620000|2020-12-13 02:13:40|565.24|563.24|565.25|563.25|565.29|563.29|565.23|563.23|16
1607825630000|2020-12-13 02:13:50|565.23|563.23|565.22|563.22|565.23|563.23|565.22|563.22|2
1607825640000|2020-12-13 02:14:00|565.23|563.23|565.25|563.25|565.25|563.25|565.23|563.23|4
1607825650000|2020-12-13 02:14:10|565.22|563.22|565.2|563.2|565.22|563.22|565.14|563.14|14
1607825660000|2020-12-13 02:14:20|565.19|563.19|565.24|563.24|565.25|563.25|565.19|563.19|9
1607825670000|2020-12-13 02:14:30|565.25|563.25|565.16|563.16|565.25|563.25|565.15|563.15|25
1607825680000|2020-12-13 02:14:40|565.17|563.17|565.24|563.24|565.24|563.24|565.17|563.17|9
1607825690000|2020-12-13 02:14:50|565.25|563.25|565.19|563.19|565.25|563.25|565.18|563.18|15
1607825700000|2020-12-13 02:15:00|565.18|563.18|565.03|563.03|565.19|563.19|565.03|563.03|22
1607825710000|2020-12-13 02:15:10|565.05|563.05|565.44|563.44|565.45|563.45|565.04|563.04|17
1607825720000|2020-12-13 02:15:20|565.45|563.45|565.43|563.43|565.45|563.45|565.43|563.43|2
1607825730000|2020-12-13 02:15:30|565.42|563.42|565.69|563.69|565.71|563.71|565.42|563.42|14
1607825740000|2020-12-13 02:15:40|565.71|563.71|565.79|563.79|565.8|563.8|565.7|563.7|11
1607825750000|2020-12-13 02:15:50|565.82|563.82|565.67|563.67|565.82|563.82|565.61|563.61|21
1607825760000|2020-12-13 02:16:00|565.71|563.71|565.73|563.73|565.74|563.74|565.67|563.67|26
1607825770000|2020-12-13 02:16:10|565.71|563.71|565.68|563.68|565.71|563.71|565.66|563.66|19
1607825780000|2020-12-13 02:16:20|565.69|563.69|565.77|563.77|565.78|563.78|565.68|563.68|16
1607825790000|2020-12-13 02:16:30|565.76|563.76|565.73|563.73|565.76|563.76|565.72|563.72|17
1607825800000|2020-12-13 02:16:40|565.72|563.72|565.72|563.72|565.73|563.73|565.7|563.7|15
1607825810000|2020-12-13 02:16:50|565.71|563.71|565.76|563.76|565.76|563.76|565.71|563.71|9
1607825820000|2020-12-13 02:17:00|565.77|563.77|565.74|563.74|565.77|563.77|565.7|563.7|21
1607825830000|2020-12-13 02:17:10|565.76|563.76|565.79|563.79|565.81|563.81|565.76|563.76|16
1607825840000|2020-12-13 02:17:20|565.78|563.78|565.78|563.78|565.81|563.81|565.77|563.77|13
1607825850000|2020-12-13 02:17:30|565.8|563.8|565.79|563.79|565.8|563.8|565.76|563.76|17
1607825860000|2020-12-13 02:17:40|565.78|563.78|565.77|563.77|565.78|563.78|565.76|563.76|12
1607825870000|2020-12-13 02:17:50|565.76|563.76|565.77|563.77|565.77|563.77|565.76|563.76|2
1607825880000|2020-12-13 02:18:00|565.76|563.76|565.77|563.77|565.78|563.78|565.76|563.76|16
1607825890000|2020-12-13 02:18:10|565.76|563.76|565.79|563.79|565.79|563.79|565.75|563.75|13
1607825900000|2020-12-13 02:18:20|565.8|563.8|565.79|563.79|565.82|563.82|565.77|563.77|14
1607825910000|2020-12-13 02:18:30|565.78|563.78|565.82|563.82|565.85|563.85|565.78|563.78|17
1607825920000|2020-12-13 02:18:40|565.88|563.88|565.94|563.94|565.97|563.97|565.85|563.85|17
1607825930000|2020-12-13 02:18:50|565.92|563.92|565.93|563.93|565.95|563.95|565.9|563.9|17
1607825940000|2020-12-13 02:19:00|565.95|563.95|566.16|564.16|566.17|564.17|565.95|563.95|22
1607825950000|2020-12-13 02:19:10|566.17|564.17|566.17|564.17|566.18|564.18|566.16|564.16|5
1607825960000|2020-12-13 02:19:20|566.18|564.18|566.24|564.24|566.25|564.25|566.17|564.17|18
1607825970000|2020-12-13 02:19:30|566.25|564.25|566.12|564.12|566.25|564.25|566.12|564.12|14
1607825980000|2020-12-13 02:19:40|566.11|564.11|566.13|564.13|566.14|564.14|566.11|564.11|14
1607825990000|2020-12-13 02:19:50|566.14|564.14|566.16|564.16|566.16|564.16|566.13|564.13|6
1607826000000|2020-12-13 02:20:00|566.14|564.14|566.16|564.16|566.17|564.17|566.14|564.14|10
1607826010000|2020-12-13 02:20:10|566.15|564.15|566.18|564.18|566.2|564.2|566.15|564.15|18
1607826020000|2020-12-13 02:20:20|566.19|564.19|566.18|564.18|566.19|564.19|566.17|564.17|11
1607826030000|2020-12-13 02:20:30|566.19|564.19|566.19|564.19|566.2|564.2|566.18|564.18|9
1607826040000|2020-12-13 02:20:40|566.18|564.18|566.2|564.2|566.2|564.2|566.18|564.18|7
1607826050000|2020-12-13 02:20:50|566.19|564.19|566.2|564.2|566.2|564.2|566.16|564.16|14
1607826060000|2020-12-13 02:21:00|566.18|564.18|566.21|564.21|566.22|564.22|566.18|564.18|7
1607826070000|2020-12-13 02:21:10|566.22|564.22|566.1|564.1|566.22|564.22|566.1|564.1|18
1607826080000|2020-12-13 02:21:20|566.11|564.11|566.14|564.14|566.14|564.14|566.11|564.11|16
1607826090000|2020-12-13 02:21:30|566.13|564.13|566.11|564.11|566.15|564.15|566.09|564.09|16
1607826100000|2020-12-13 02:21:40|566.1|564.1|566.11|564.11|566.12|564.12|566.1|564.1|19
1607826110000|2020-12-13 02:21:50|566.1|564.1|566.09|564.09|566.12|564.12|566.09|564.09|14
1607826120000|2020-12-13 02:22:00|566.1|564.1|566.11|564.11|566.12|564.12|566.1|564.1|17
1607826130000|2020-12-13 02:22:10|566.12|564.12|566.13|564.13|566.13|564.13|566.11|564.11|8
1607826140000|2020-12-13 02:22:20|566.11|564.11|566.13|564.13|566.15|564.15|566.11|564.11|12
1607826150000|2020-12-13 02:22:30|566.12|564.12|566.15|564.15|566.15|564.15|566.12|564.12|7
1607826160000|2020-12-13 02:22:40|566.14|564.14|566.16|564.16|566.17|564.17|566.13|564.13|9
1607826170000|2020-12-13 02:22:50|566.17|564.17|566.38|564.38|566.44|564.44|566.16|564.16|17
1607826180000|2020-12-13 02:23:00|566.37|564.37|566.51|564.51|566.52|564.52|566.37|564.37|10
1607826190000|2020-12-13 02:23:10|566.48|564.48|566.48|564.48|566.5|564.5|566.46|564.46|12
1607826200000|2020-12-13 02:23:20|566.47|564.47|566.49|564.49|566.51|564.51|566.46|564.46|18
1607826210000|2020-12-13 02:23:30|566.48|564.48|566.49|564.49|566.49|564.49|566.46|564.46|18
1607826220000|2020-12-13 02:23:40|566.48|564.48|566.48|564.48|566.49|564.49|566.45|564.45|17
1607826230000|2020-12-13 02:23:50|566.47|564.47|566.44|564.44|566.48|564.48|566.43|564.43|15
1607826240000|2020-12-13 02:24:00|566.43|564.43|566.44|564.44|566.45|564.45|566.43|564.43|4
1607826250000|2020-12-13 02:24:10|566.46|564.46|566.44|564.44|566.46|564.46|566.43|564.43|7
1607826260000|2020-12-13 02:24:20|566.45|564.45|566.43|564.43|566.46|564.46|566.43|564.43|11
1607826270000|2020-12-13 02:24:30|566.44|564.44|566.43|564.43|566.46|564.46|566.43|564.43|13
1607826280000|2020-12-13 02:24:40|566.44|564.44|566.45|564.45|566.45|564.45|566.43|564.43|4
1607826290000|2020-12-13 02:24:50|566.44|564.44|566.46|564.46|566.47|564.47|566.44|564.44|7
1607826300000|2020-12-13 02:25:00|566.48|564.48|566.53|564.53|566.56|564.56|566.45|564.45|12
1607826310000|2020-12-13 02:25:10|566.57|564.57|566.55|564.55|566.57|564.57|566.54|564.54|8
1607826320000|2020-12-13 02:25:20|566.56|564.56|566.5|564.5|566.56|564.56|566.5|564.5|2
1607826330000|2020-12-13 02:25:30|566.54|564.54|566.55|564.55|566.55|564.55|566.5|564.5|12
1607826340000|2020-12-13 02:25:40|566.56|564.56|566.62|564.62|566.62|564.62|566.55|564.55|8
1607826350000|2020-12-13 02:25:50|566.59|564.59|566.67|564.67|566.67|564.67|566.58|564.58|11
1607826360000|2020-12-13 02:26:00|566.68|564.68|566.81|564.81|566.82|564.82|566.65|564.65|20
1607826370000|2020-12-13 02:26:10|566.82|564.82|567.02|565.02|567.02|565.02|566.81|564.81|16
1607826380000|2020-12-13 02:26:20|567|565|567|565|567.03|565.03|567|565|12
1607826390000|2020-12-13 02:26:30|567.03|565.03|567.01|565.01|567.05|565.05|566.99|564.99|10
1607826400000|2020-12-13 02:26:40|567|565|567|565|567.01|565.01|566.99|564.99|5
1607826410000|2020-12-13 02:26:50|566.99|564.99|566.96|564.96|566.99|564.99|566.96|564.96|2
1607826420000|2020-12-13 02:27:00|566.97|564.97|567|565|567|565|566.97|564.97|2
1607826430000|2020-12-13 02:27:10|567.01|565.01|567.01|565.01|567.01|565.01|567|565|3
1607826440000|2020-12-13 02:27:20|567.02|565.02|567.02|565.02|567.02|565.02|567.01|565.01|7
1607826450000|2020-12-13 02:27:30|567.01|565.01|567.03|565.03|567.04|565.04|567.01|565.01|4
1607826460000|2020-12-13 02:27:40|567.04|565.04|567.04|565.04|567.04|565.04|567.03|565.03|5
1607826470000|2020-12-13 02:27:50|567.03|565.03|567.03|565.03|567.04|565.04|567.03|565.03|3
1607826480000|2020-12-13 02:28:00|567.04|565.04|567.04|565.04|567.04|565.04|567.03|565.03|5
1607826490000|2020-12-13 02:28:10|567.03|565.03|567.01|565.01|567.04|565.04|567.01|565.01|4
1607826500000|2020-12-13 02:28:20|567|565|567.02|565.02|567.03|565.03|567|565|12
1607826510000|2020-12-13 02:28:30|567.03|565.03|567.04|565.04|567.05|565.05|567.02|565.02|13
1607826520000|2020-12-13 02:28:40|567.02|565.02|567.03|565.03|567.04|565.04|567.02|565.02|5
1607826530000|2020-12-13 02:28:50|567.04|565.04|567.03|565.03|567.04|565.04|567.03|565.03|8
1607826540000|2020-12-13 02:29:00|567.04|565.04|567.05|565.05|567.05|565.05|567.03|565.03|4
1607826550000|2020-12-13 02:29:10|567.04|565.04|567.05|565.05|567.05|565.05|567.04|565.04|2
1607826560000|2020-12-13 02:29:20|567.07|565.07|567.1|565.1|567.1|565.1|567.07|565.07|4
1607826570000|2020-12-13 02:29:30|567.08|565.08|567.1|565.1|567.1|565.1|567.08|565.08|11
1607826580000|2020-12-13 02:29:40|567.09|565.09|567.13|565.13|567.14|565.14|567.09|565.09|9
1607826590000|2020-12-13 02:29:50|567.14|565.14|567.13|565.13|567.14|565.14|567.12|565.12|8
1607826600000|2020-12-13 02:30:00|567.12|565.12|567.13|565.13|567.15|565.15|567.12|565.12|16
1607826610000|2020-12-13 02:30:10|567.15|565.15|567.16|565.16|567.16|565.16|567.14|565.14|5
1607826620000|2020-12-13 02:30:20|567.15|565.15|567.3|565.3|567.33|565.33|567.15|565.15|13
1607826630000|2020-12-13 02:30:30|567.29|565.29|567.3|565.3|567.33|565.33|567.27|565.27|19
1607826640000|2020-12-13 02:30:40|567.31|565.31|567.3|565.3|567.33|565.33|567.3|565.3|7
1607826650000|2020-12-13 02:30:50|567.29|565.29|567.43|565.43|567.43|565.43|567.29|565.29|5
1607826660000|2020-12-13 02:31:00|567.42|565.42|567.41|565.41|567.44|565.44|567.4|565.4|15
1607826670000|2020-12-13 02:31:10|567.43|565.43|567.73|565.73|567.73|565.73|567.4|565.4|16
1607826680000|2020-12-13 02:31:20|567.71|565.71|567.83|565.83|567.85|565.85|567.71|565.71|8
1607826690000|2020-12-13 02:31:30|567.82|565.82|567.84|565.84|567.85|565.85|567.82|565.82|7
1607826700000|2020-12-13 02:31:40|567.83|565.83|567.82|565.82|567.83|565.83|567.8|565.8|3
1607826710000|2020-12-13 02:31:50|567.81|565.81|567.84|565.84|567.85|565.85|567.81|565.81|8
1607826720000|2020-12-13 02:32:00|567.85|565.85|567.84|565.84|567.85|565.85|567.82|565.82|7
1607826730000|2020-12-13 02:32:10|567.83|565.83|567.71|565.71|567.85|565.85|567.71|565.71|16
1607826740000|2020-12-13 02:32:20|567.7|565.7|567.72|565.72|567.73|565.73|567.7|565.7|16
1607826750000|2020-12-13 02:32:30|567.73|565.73|567.7|565.7|567.73|565.73|567.69|565.69|8
1607826760000|2020-12-13 02:32:40|567.71|565.71|567.76|565.76|567.81|565.81|567.7|565.7|19
1607826770000|2020-12-13 02:32:50|567.75|565.75|567.76|565.76|567.77|565.77|567.75|565.75|4
1607826780000|2020-12-13 02:33:00|567.75|565.75|567.76|565.76|567.76|565.76|567.75|565.75|4
1607826790000|2020-12-13 02:33:10|567.75|565.75|567.76|565.76|567.79|565.79|567.75|565.75|18
1607826800000|2020-12-13 02:33:20|567.75|565.75|567.76|565.76|567.76|565.76|567.75|565.75|14
1607826810000|2020-12-13 02:33:30|567.75|565.75|567.77|565.77|567.77|565.77|567.75|565.75|13
1607826820000|2020-12-13 02:33:40|567.76|565.76|567.59|565.59|567.76|565.76|567.56|565.56|20
1607826830000|2020-12-13 02:33:50|567.58|565.58|567.6|565.6|567.6|565.6|567.58|565.58|8
1607826840000|2020-12-13 02:34:00|567.61|565.61|567.61|565.61|567.61|565.61|567.6|565.6|3
1607826850000|2020-12-13 02:34:10|567.63|565.63|567.67|565.67|567.67|565.67|567.59|565.59|15
1607826860000|2020-12-13 02:34:20|567.68|565.68|567.42|565.42|567.68|565.68|567.4|565.4|18
1607826870000|2020-12-13 02:34:30|567.43|565.43|567.37|565.37|567.43|565.43|567.37|565.37|7
1607826880000|2020-12-13 02:34:40|567.36|565.36|567.1|565.1|567.36|565.36|567.1|565.1|24
1607826890000|2020-12-13 02:34:50|567.08|565.08|567.13|565.13|567.14|565.14|567.05|565.05|14
1607826900000|2020-12-13 02:35:00|567.16|565.16|567.39|565.39|567.43|565.43|567.13|565.13|24
1607826910000|2020-12-13 02:35:10|567.38|565.38|567.43|565.43|567.43|565.43|567.37|565.37|13
1607826920000|2020-12-13 02:35:20|567.41|565.41|567.41|565.41|567.44|565.44|567.35|565.35|17
1607826930000|2020-12-13 02:35:30|567.42|565.42|567.2|565.2|567.46|565.46|567.19|565.19|22
1607826940000|2020-12-13 02:35:40|567.19|565.19|567.21|565.21|567.31|565.31|567.19|565.19|19
1607826950000|2020-12-13 02:35:50|567.19|565.19|567.17|565.17|567.2|565.2|567.16|565.16|17
1607826960000|2020-12-13 02:36:00|567.16|565.16|567.2|565.2|567.31|565.31|567.16|565.16|26
1607826970000|2020-12-13 02:36:10|567.21|565.21|567.24|565.24|567.24|565.24|567.19|565.19|14
1607826980000|2020-12-13 02:36:20|567.27|565.27|567.07|565.07|567.42|565.42|567.07|565.07|25
1607826990000|2020-12-13 02:36:30|567.06|565.06|567.07|565.07|567.07|565.07|566.98|564.98|12
1607827000000|2020-12-13 02:36:40|567.05|565.05|567.04|565.04|567.09|565.09|567.03|565.03|16
1607827010000|2020-12-13 02:36:50|567.03|565.03|566.97|564.97|567.04|565.04|566.93|564.93|11
1607827020000|2020-12-13 02:37:00|566.96|564.96|566.99|564.99|567.03|565.03|566.96|564.96|12
1607827030000|2020-12-13 02:37:10|566.98|564.98|566.86|564.86|566.99|564.99|566.85|564.85|14
1607827040000|2020-12-13 02:37:20|566.85|564.85|566.93|564.93|566.93|564.93|566.84|564.84|18
1607827050000|2020-12-13 02:37:30|566.91|564.91|566.95|564.95|566.95|564.95|566.85|564.85|23
1607827060000|2020-12-13 02:37:40|566.94|564.94|566.84|564.84|566.96|564.96|566.82|564.82|20
1607827070000|2020-12-13 02:37:50|566.83|564.83|566.73|564.73|566.83|564.83|566.68|564.68|20
1607827080000|2020-12-13 02:38:00|566.74|564.74|566.69|564.69|566.75|564.75|566.69|564.69|17
1607827090000|2020-12-13 02:38:10|566.68|564.68|566.78|564.78|566.79|564.79|566.68|564.68|12
1607827100000|2020-12-13 02:38:20|566.79|564.79|566.75|564.75|566.8|564.8|566.72|564.72|18
1607827110000|2020-12-13 02:38:30|566.76|564.76|566.79|564.79|566.8|564.8|566.73|564.73|21
1607827120000|2020-12-13 02:38:40|566.78|564.78|566.95|564.95|566.97|564.97|566.76|564.76|27
1607827130000|2020-12-13 02:38:50|566.96|564.96|566.94|564.94|566.96|564.96|566.92|564.92|13
1607827140000|2020-12-13 02:39:00|566.95|564.95|567.15|565.15|567.15|565.15|566.95|564.95|6
1607827150000|2020-12-13 02:39:10|567.16|565.16|567.29|565.29|567.29|565.29|567.12|565.12|15
1607827160000|2020-12-13 02:39:20|567.3|565.3|567.19|565.19|567.31|565.31|567.19|565.19|11
1607827170000|2020-12-13 02:39:30|567.18|565.18|567.21|565.21|567.22|565.22|567.18|565.18|9
1607827180000|2020-12-13 02:39:40|567.22|565.22|567.21|565.21|567.22|565.22|567.2|565.2|5
1607827190000|2020-12-13 02:39:50|567.2|565.2|567.15|565.15|567.2|565.2|567.14|565.14|5
1607827200000|2020-12-13 02:40:00|567.12|565.12|566.88|564.88|567.12|565.12|566.85|564.85|21
1607827210000|2020-12-13 02:40:10|566.86|564.86|566.86|564.86|566.89|564.89|566.86|564.86|6
1607827220000|2020-12-13 02:40:20|566.88|564.88|566.96|564.96|566.96|564.96|566.83|564.83|22
1607827230000|2020-12-13 02:40:30|566.98|564.98|566.98|564.98|566.99|564.99|566.96|564.96|20
1607827240000|2020-12-13 02:40:40|566.99|564.99|567.08|565.08|567.09|565.09|566.94|564.94|29
1607827250000|2020-12-13 02:40:50|567.09|565.09|566.87|564.87|567.18|565.18|566.86|564.86|24
1607827260000|2020-12-13 02:41:00|566.88|564.88|566.9|564.9|566.91|564.91|566.87|564.87|13
1607827270000|2020-12-13 02:41:10|566.91|564.91|566.92|564.92|566.92|564.92|566.89|564.89|19
1607827280000|2020-12-13 02:41:20|566.91|564.91|566.92|564.92|566.93|564.93|566.91|564.91|8
1607827290000|2020-12-13 02:41:30|566.93|564.93|566.91|564.91|566.93|564.93|566.91|564.91|7
1607827300000|2020-12-13 02:41:40|566.92|564.92|566.88|564.88|566.92|564.92|566.88|564.88|12
1607827310000|2020-12-13 02:41:50|566.87|564.87|566.9|564.9|566.93|564.93|566.87|564.87|14
1607827320000|2020-12-13 02:42:00|566.91|564.91|566.83|564.83|566.91|564.91|566.83|564.83|9
1607827330000|2020-12-13 02:42:10|566.85|564.85|566.77|564.77|566.85|564.85|566.77|564.77|11
1607827350000|2020-12-13 02:42:30|566.74|564.74|566.74|564.74|566.74|564.74|566.74|564.74|1
1607827360000|2020-12-13 02:42:40|566.75|564.75|566.74|564.74|566.75|564.75|566.74|564.74|2
1607827370000|2020-12-13 02:42:50|566.75|564.75|566.74|564.74|566.75|564.75|566.74|564.74|2
1607827390000|2020-12-13 02:43:10|566.75|564.75|566.74|564.74|566.75|564.75|566.74|564.74|2
1607827420000|2020-12-13 02:43:40|566.65|564.65|566.66|564.66|566.67|564.67|566.65|564.65|4
1607827430000|2020-12-13 02:43:50|566.65|564.65|566.51|564.51|566.66|564.66|566.51|564.51|9
1607827440000|2020-12-13 02:44:00|566.5|564.5|566.52|564.52|566.53|564.53|566.49|564.49|7
1607827450000|2020-12-13 02:44:10|566.51|564.51|566.51|564.51|566.52|564.52|566.5|564.5|5
1607827460000|2020-12-13 02:44:20|566.52|564.52|566.52|564.52|566.52|564.52|566.52|564.52|1
1607827470000|2020-12-13 02:44:30|566.51|564.51|566.49|564.49|566.54|564.54|566.43|564.43|13
1607827480000|2020-12-13 02:44:40|566.52|564.52|566.49|564.49|566.52|564.52|566.46|564.46|8
1607827490000|2020-12-13 02:44:50|566.48|564.48|566.49|564.49|566.53|564.53|566.48|564.48|10
1607827500000|2020-12-13 02:45:00|566.52|564.52|566.53|564.53|566.53|564.53|566.49|564.49|8
1607827510000|2020-12-13 02:45:10|566.51|564.51|566.55|564.55|566.55|564.55|566.51|564.51|3
1607827520000|2020-12-13 02:45:20|566.53|564.53|566.52|564.52|566.53|564.53|566.51|564.51|4
1607827530000|2020-12-13 02:45:30|566.53|564.53|566.53|564.53|566.53|564.53|566.52|564.52|11
1607827540000|2020-12-13 02:45:40|566.52|564.52|566.5|564.5|566.52|564.52|566.5|564.5|3
1607827550000|2020-12-13 02:45:50|566.51|564.51|566.5|564.5|566.51|564.51|566.49|564.49|6
1607827560000|2020-12-13 02:46:00|566.51|564.51|566.51|564.51|566.51|564.51|566.5|564.5|3
1607827570000|2020-12-13 02:46:10|566.49|564.49|566.48|564.48|566.49|564.49|566.48|564.48|2
1607827580000|2020-12-13 02:46:20|566.46|564.46|566.42|564.42|566.46|564.46|566.42|564.42|6
1607827590000|2020-12-13 02:46:30|566.41|564.41|566.41|564.41|566.41|564.41|566.41|564.41|1
1607827610000|2020-12-13 02:46:50|566.4|564.4|566.5|564.5|566.5|564.5|566.4|564.4|7
1607827620000|2020-12-13 02:47:00|566.51|564.51|566.51|564.51|566.52|564.52|566.49|564.49|12
1607827630000|2020-12-13 02:47:10|566.49|564.49|566.49|564.49|566.51|564.51|566.47|564.47|15
1607827640000|2020-12-13 02:47:20|566.48|564.48|566.47|564.47|566.5|564.5|566.47|564.47|6
1607827650000|2020-12-13 02:47:30|566.48|564.48|566.47|564.47|566.48|564.48|566.46|564.46|11
1607827660000|2020-12-13 02:47:40|566.48|564.48|566.52|564.52|566.52|564.52|566.48|564.48|11
1607827670000|2020-12-13 02:47:50|566.51|564.51|566.51|564.51|566.52|564.52|566.51|564.51|5
1607827680000|2020-12-13 02:48:00|566.52|564.52|566.51|564.51|566.52|564.52|566.5|564.5|12
1607827690000|2020-12-13 02:48:10|566.52|564.52|566.54|564.54|566.55|564.55|566.52|564.52|10
1607827700000|2020-12-13 02:48:20|566.55|564.55|566.51|564.51|566.55|564.55|566.51|564.51|10
1607827710000|2020-12-13 02:48:30|566.5|564.5|566.48|564.48|566.53|564.53|566.48|564.48|11
1607827720000|2020-12-13 02:48:40|566.47|564.47|566.4|564.4|566.47|564.47|566.4|564.4|9
1607827730000|2020-12-13 02:48:50|566.41|564.41|566.4|564.4|566.41|564.41|566.4|564.4|2
1607827740000|2020-12-13 02:49:00|566.39|564.39|566.4|564.4|566.41|564.41|566.39|564.39|6
1607827750000|2020-12-13 02:49:10|566.41|564.41|566.39|564.39|566.41|564.41|566.38|564.38|10
1607827760000|2020-12-13 02:49:20|566.38|564.38|566.39|564.39|566.39|564.39|566.38|564.38|8
1607827770000|2020-12-13 02:49:30|566.37|564.37|566.36|564.36|566.38|564.38|566.36|564.36|4
1607827780000|2020-12-13 02:49:40|566.35|564.35|566.35|564.35|566.36|564.36|566.35|564.35|3
1607827790000|2020-12-13 02:49:50|566.34|564.34|566.33|564.33|566.34|564.34|566.33|564.33|2
1607827800000|2020-12-13 02:50:00|566.31|564.31|566.27|564.27|566.31|564.31|566.27|564.27|7
1607827810000|2020-12-13 02:50:10|566.28|564.28|566.28|564.28|566.29|564.29|566.28|564.28|9
1607827820000|2020-12-13 02:50:20|566.29|564.29|566.29|564.29|566.3|564.3|566.29|564.29|5
1607827830000|2020-12-13 02:50:30|566.3|564.3|566.29|564.29|566.3|564.3|566.28|564.28|10
1607827840000|2020-12-13 02:50:40|566.27|564.27|566.27|564.27|566.27|564.27|566.26|564.26|5
1607827850000|2020-12-13 02:50:50|566.26|564.26|566.21|564.21|566.26|564.26|566.2|564.2|4
1607827860000|2020-12-13 02:51:00|566.2|564.2|566.26|564.26|566.27|564.27|566.18|564.18|15
1607827870000|2020-12-13 02:51:10|566.25|564.25|566.26|564.26|566.26|564.26|566.25|564.25|6
1607827880000|2020-12-13 02:51:20|566.29|564.29|566.28|564.28|566.29|564.29|566.28|564.28|4
1607827890000|2020-12-13 02:51:30|566.27|564.27|566.26|564.26|566.29|564.29|566.26|564.26|5
1607827900000|2020-12-13 02:51:40|566.27|564.27|566.27|564.27|566.27|564.27|566.26|564.26|3
1607827920000|2020-12-13 02:52:00|566.28|564.28|566.27|564.27|566.28|564.28|566.27|564.27|2
1607827930000|2020-12-13 02:52:10|566.29|564.29|566.29|564.29|566.29|564.29|566.29|564.29|1
1607827940000|2020-12-13 02:52:20|566.27|564.27|566.29|564.29|566.31|564.31|566.27|564.27|8
1607827950000|2020-12-13 02:52:30|566.3|564.3|566.29|564.29|566.3|564.3|566.29|564.29|8
1607827980000|2020-12-13 02:53:00|566.3|564.3|566.29|564.29|566.3|564.3|566.29|564.29|2
1607827990000|2020-12-13 02:53:10|566.3|564.3|566.29|564.29|566.3|564.3|566.29|564.29|2
1607828000000|2020-12-13 02:53:20|566.3|564.3|566.35|564.35|566.36|564.36|566.3|564.3|8
1607828010000|2020-12-13 02:53:30|566.36|564.36|566.34|564.34|566.36|564.36|566.34|564.34|3
1607828020000|2020-12-13 02:53:40|566.36|564.36|566.36|564.36|566.36|564.36|566.36|564.36|1
1607828030000|2020-12-13 02:53:50|566.37|564.37|566.38|564.38|566.39|564.39|566.37|564.37|5
1607828040000|2020-12-13 02:54:00|566.39|564.39|566.41|564.41|566.42|564.42|566.39|564.39|5
1607828050000|2020-12-13 02:54:10|566.42|564.42|566.41|564.41|566.42|564.42|566.41|564.41|6
1607828060000|2020-12-13 02:54:20|566.42|564.42|566.74|564.74|566.74|564.74|566.42|564.42|11
1607828070000|2020-12-13 02:54:30|566.75|564.75|566.75|564.75|566.75|564.75|566.74|564.74|3
1607828090000|2020-12-13 02:54:50|566.77|564.77|566.76|564.76|566.77|564.77|566.76|564.76|6
1607828100000|2020-12-13 02:55:00|566.77|564.77|566.77|564.77|566.78|564.78|566.76|564.76|7
1607828120000|2020-12-13 02:55:20|566.79|564.79|566.8|564.8|566.8|564.8|566.79|564.79|2
1607828130000|2020-12-13 02:55:30|566.83|564.83|566.89|564.89|566.92|564.92|566.83|564.83|9
1607828140000|2020-12-13 02:55:40|566.9|564.9|566.91|564.91|566.91|564.91|566.9|564.9|4
1607828150000|2020-12-13 02:55:50|566.9|564.9|566.92|564.92|566.92|564.92|566.9|564.9|3
1607828160000|2020-12-13 02:56:00|566.93|564.93|566.92|564.92|566.93|564.93|566.92|564.92|2
1607828170000|2020-12-13 02:56:10|566.93|564.93|566.93|564.93|566.95|564.95|566.92|564.92|6
1607828180000|2020-12-13 02:56:20|566.92|564.92|566.93|564.93|566.94|564.94|566.92|564.92|6
1607828190000|2020-12-13 02:56:30|566.95|564.95|566.95|564.95|566.95|564.95|566.95|564.95|1
1607828200000|2020-12-13 02:56:40|566.98|564.98|567.21|565.21|567.23|565.23|566.98|564.98|14
1607828210000|2020-12-13 02:56:50|567.23|565.23|567.25|565.25|567.26|565.26|567.23|565.23|7
1607828220000|2020-12-13 02:57:00|567.26|565.26|567.32|565.32|567.32|565.32|567.25|565.25|3
1607828230000|2020-12-13 02:57:10|567.31|565.31|567.35|565.35|567.36|565.36|567.31|565.31|7
1607828240000|2020-12-13 02:57:20|567.34|565.34|567.36|565.36|567.36|565.36|567.34|565.34|5
1607828270000|2020-12-13 02:57:50|567.37|565.37|567.57|565.57|567.58|565.58|567.37|565.37|10
1607828280000|2020-12-13 02:58:00|567.56|565.56|567.59|565.59|567.59|565.59|567.56|565.56|8
1607828290000|2020-12-13 02:58:10|567.58|565.58|567.63|565.63|567.63|565.63|567.58|565.58|5
1607828300000|2020-12-13 02:58:20|567.65|565.65|567.64|565.64|567.65|565.65|567.64|565.64|2
1607828310000|2020-12-13 02:58:30|567.6|565.6|567.54|565.54|567.6|565.6|567.52|565.52|5
1607828320000|2020-12-13 02:58:40|567.55|565.55|567.54|565.54|567.56|565.56|567.54|565.54|4
1607828330000|2020-12-13 02:58:50|567.53|565.53|567.47|565.47|567.53|565.53|567.46|565.46|10
1607828340000|2020-12-13 02:59:00|567.44|565.44|567.46|565.46|567.46|565.46|567.44|565.44|6
1607828350000|2020-12-13 02:59:10|567.45|565.45|567.42|565.42|567.46|565.46|567.42|565.42|6
1607828380000|2020-12-13 02:59:40|567.43|565.43|567.57|565.57|567.57|565.57|567.42|565.42|6
1607828390000|2020-12-13 02:59:50|567.61|565.61|567.73|565.73|567.73|565.73|567.61|565.61|8
1607828400000|2020-12-13 03:00:00|567.74|565.74|567.73|565.73|567.74|565.74|567.73|565.73|2
1607828410000|2020-12-13 03:00:10|567.72|565.72|567.87|565.87|567.87|565.87|567.72|565.72|12
1607828420000|2020-12-13 03:00:20|567.86|565.86|567.86|565.86|567.86|565.86|567.84|565.84|5
1607828430000|2020-12-13 03:00:30|567.83|565.83|567.84|565.84|567.85|565.85|567.83|565.83|6
1607828440000|2020-12-13 03:00:40|567.83|565.83|567.83|565.83|567.83|565.83|567.83|565.83|1
1607828450000|2020-12-13 03:00:50|567.82|565.82|567.82|565.82|567.82|565.82|567.82|565.82|1
1607828460000|2020-12-13 03:01:00|567.83|565.83|567.83|565.83|567.83|565.83|567.82|565.82|7
1607828470000|2020-12-13 03:01:10|567.84|565.84|567.83|565.83|567.84|565.84|567.83|565.83|2
1607828480000|2020-12-13 03:01:20|567.84|565.84|567.86|565.86|567.86|565.86|567.83|565.83|3
1607828490000|2020-12-13 03:01:30|567.87|565.87|567.87|565.87|567.87|565.87|567.87|565.87|1
1607828500000|2020-12-13 03:01:40|567.88|565.88|567.88|565.88|567.89|565.89|567.87|565.87|9
1607828510000|2020-12-13 03:01:50|567.89|565.89|567.91|565.91|567.91|565.91|567.88|565.88|10
1607828520000|2020-12-13 03:02:00|567.92|565.92|568.04|566.04|568.05|566.05|567.92|565.92|15
1607828530000|2020-12-13 03:02:10|568.03|566.03|568.21|566.21|568.21|566.21|568.03|566.03|10
1607828540000|2020-12-13 03:02:20|568.18|566.18|568.14|566.14|568.18|566.18|568.14|566.14|14
1607828550000|2020-12-13 03:02:30|568.13|566.13|568.18|566.18|568.2|566.2|567.99|565.99|22
1607828560000|2020-12-13 03:02:40|568.19|566.19|568.2|566.2|568.21|566.21|568.18|566.18|5
1607828570000|2020-12-13 03:02:50|568.21|566.21|568.24|566.24|568.24|566.24|568.2|566.2|3
1607828580000|2020-12-13 03:03:00|568.23|566.23|568.38|566.38|568.38|566.38|568.23|566.23|14
1607828590000|2020-12-13 03:03:10|568.37|566.37|568.44|566.44|568.44|566.44|568.36|566.36|7
1607828600000|2020-12-13 03:03:20|568.45|566.45|568.45|566.45|568.47|566.47|568.44|566.44|12
1607828610000|2020-12-13 03:03:30|568.46|566.46|568.41|566.41|568.46|566.46|568.4|566.4|10
1607828620000|2020-12-13 03:03:40|568.42|566.42|568.49|566.49|568.5|566.5|568.39|566.39|19
1607828630000|2020-12-13 03:03:50|568.5|566.5|568.46|566.46|568.5|566.5|568.45|566.45|18
1607828640000|2020-12-13 03:04:00|568.45|566.45|568.5|566.5|568.54|566.54|568.45|566.45|21
1607828650000|2020-12-13 03:04:10|568.49|566.49|568.54|566.54|568.62|566.62|568.49|566.49|11
1607828660000|2020-12-13 03:04:20|568.53|566.53|568.51|566.51|568.53|566.53|568.48|566.48|16
1607828670000|2020-12-13 03:04:30|568.48|566.48|568.54|566.54|568.54|566.54|568.48|566.48|13
1607828680000|2020-12-13 03:04:40|568.55|566.55|568.56|566.56|568.57|566.57|568.52|566.52|18
1607828690000|2020-12-13 03:04:50|568.57|566.57|568.54|566.54|568.57|566.57|568.51|566.51|19
1607828700000|2020-12-13 03:05:00|568.53|566.53|568.52|566.52|568.54|566.54|568.51|566.51|24
1607828710000|2020-12-13 03:05:10|568.51|566.51|568.54|566.54|568.55|566.55|568.5|566.5|21
1607828720000|2020-12-13 03:05:20|568.53|566.53|568.56|566.56|568.57|566.57|568.53|566.53|17
1607828730000|2020-12-13 03:05:30|568.54|566.54|568.58|566.58|568.58|566.58|568.54|566.54|8
1607828740000|2020-12-13 03:05:40|568.57|566.57|568.77|566.77|568.77|566.77|568.57|566.57|10
1607828750000|2020-12-13 03:05:50|568.76|566.76|568.73|566.73|568.8|566.8|568.7|566.7|18
1607828760000|2020-12-13 03:06:00|568.72|566.72|568.81|566.81|568.85|566.85|568.72|566.72|19
1607828770000|2020-12-13 03:06:10|568.78|566.78|568.77|566.77|568.81|566.81|568.76|566.76|15
1607828780000|2020-12-13 03:06:20|568.79|566.79|568.8|566.8|568.8|566.8|568.78|566.78|9
1607828790000|2020-12-13 03:06:30|568.79|566.79|568.93|566.93|568.93|566.93|568.78|566.78|11
1607828800000|2020-12-13 03:06:40|568.92|566.92|568.93|566.93|568.96|566.96|568.92|566.92|9
1607828810000|2020-12-13 03:06:50|568.92|566.92|568.94|566.94|568.94|566.94|568.92|566.92|7
1607828820000|2020-12-13 03:07:00|568.93|566.93|568.9|566.9|568.94|566.94|568.9|566.9|10
1607828830000|2020-12-13 03:07:10|568.91|566.91|568.89|566.89|568.93|566.93|568.88|566.88|16
1607828840000|2020-12-13 03:07:20|568.9|566.9|568.9|566.9|568.93|566.93|568.89|566.89|13
1607828850000|2020-12-13 03:07:30|568.89|566.89|568.87|566.87|568.91|566.91|568.85|566.85|6
1607828860000|2020-12-13 03:07:40|568.88|566.88|568.89|566.89|568.89|566.89|568.88|566.88|2
1607828870000|2020-12-13 03:07:50|568.87|566.87|568.87|566.87|568.87|566.87|568.82|566.82|15
1607828880000|2020-12-13 03:08:00|568.86|566.86|568.83|566.83|568.86|566.86|568.82|566.82|18
1607828890000|2020-12-13 03:08:10|568.82|566.82|568.8|566.8|568.82|566.82|568.8|566.8|3
1607828900000|2020-12-13 03:08:20|568.81|566.81|568.8|566.8|568.81|566.81|568.8|566.8|8
1607828910000|2020-12-13 03:08:30|568.81|566.81|568.84|566.84|568.84|566.84|568.8|566.8|8
1607828920000|2020-12-13 03:08:40|568.83|566.83|568.82|566.82|568.84|566.84|568.81|566.81|14
1607828930000|2020-12-13 03:08:50|568.81|566.81|568.8|566.8|568.83|566.83|568.78|566.78|18
1607828940000|2020-12-13 03:09:00|568.82|566.82|568.8|566.8|568.82|566.82|568.79|566.79|11
1607828950000|2020-12-13 03:09:10|568.79|566.79|568.78|566.78|568.8|566.8|568.78|566.78|12
1607828960000|2020-12-13 03:09:20|568.79|566.79|568.76|566.76|568.81|566.81|568.76|566.76|14
1607828970000|2020-12-13 03:09:30|568.75|566.75|568.74|566.74|568.77|566.77|568.72|566.72|13
1607828980000|2020-12-13 03:09:40|568.73|566.73|568.73|566.73|568.74|566.74|568.72|566.72|14
1607828990000|2020-12-13 03:09:50|568.74|566.74|568.73|566.73|568.75|566.75|568.7|566.7|9
1607829000000|2020-12-13 03:10:00|568.71|566.71|568.71|566.71|568.72|566.72|568.71|566.71|11
1607829010000|2020-12-13 03:10:10|568.72|566.72|568.59|566.59|568.72|566.72|568.59|566.59|12
1607829020000|2020-12-13 03:10:20|568.58|566.58|568.56|566.56|568.58|566.58|568.56|566.56|2
1607829040000|2020-12-13 03:10:40|568.55|566.55|568.55|566.55|568.56|566.56|568.55|566.55|3
1607829050000|2020-12-13 03:10:50|568.54|566.54|568.55|566.55|568.55|566.55|568.54|566.54|6
1607829060000|2020-12-13 03:11:00|568.54|566.54|568.54|566.54|568.54|566.54|568.54|566.54|1
1607829070000|2020-12-13 03:11:10|568.55|566.55|568.55|566.55|568.55|566.55|568.55|566.55|1
1607829080000|2020-12-13 03:11:20|568.53|566.53|568.42|566.42|568.53|566.53|568.42|566.42|13
1607829090000|2020-12-13 03:11:30|568.36|566.36|568.24|566.24|568.36|566.36|568.24|566.24|15
1607829100000|2020-12-13 03:11:40|568.25|566.25|568.21|566.21|568.26|566.26|568.21|566.21|13
1607829110000|2020-12-13 03:11:50|568.22|566.22|568.23|566.23|568.23|566.23|568.21|566.21|9
1607829120000|2020-12-13 03:12:00|568.22|566.22|568.15|566.15|568.22|566.22|568.15|566.15|6
1607829130000|2020-12-13 03:12:10|568.14|566.14|568.13|566.13|568.15|566.15|568.13|566.13|3
1607829140000|2020-12-13 03:12:20|568.1|566.1|568.01|566.01|568.1|566.1|568.01|566.01|6
1607829150000|2020-12-13 03:12:30|568.03|566.03|568.01|566.01|568.03|566.03|568.01|566.01|2
1607829160000|2020-12-13 03:12:40|568.05|566.05|568.06|566.06|568.07|566.07|568.04|566.04|5
1607829210000|2020-12-13 03:13:30|567.98|565.98|567.96|565.96|567.98|565.98|567.96|565.96|3
1607829220000|2020-12-13 03:13:40|567.97|565.97|567.98|565.98|567.98|565.98|567.97|565.97|8
1607829230000|2020-12-13 03:13:50|567.97|565.97|568.11|566.11|568.12|566.12|567.97|565.97|21
1607829240000|2020-12-13 03:14:00|568.12|566.12|568.08|566.08|568.12|566.12|568.08|566.08|10
1607829250000|2020-12-13 03:14:10|568.09|566.09|568.09|566.09|568.1|566.1|568.09|566.09|3
1607829260000|2020-12-13 03:14:20|568.1|566.1|568.09|566.09|568.1|566.1|568.09|566.09|4
1607829270000|2020-12-13 03:14:30|568.1|566.1|568.08|566.08|568.1|566.1|568.07|566.07|4
1607829280000|2020-12-13 03:14:40|568.02|566.02|567.97|565.97|568.02|566.02|567.97|565.97|10
1607829290000|2020-12-13 03:14:50|567.96|565.96|567.96|565.96|567.98|565.98|567.96|565.96|7
1607829300000|2020-12-13 03:15:00|567.95|565.95|567.95|565.95|567.96|565.96|567.94|565.94|15
1607829310000|2020-12-13 03:15:10|567.94|565.94|567.94|565.94|567.94|565.94|567.93|565.93|3
1607829320000|2020-12-13 03:15:20|567.95|565.95|567.94|565.94|567.95|565.95|567.94|565.94|2
1607829330000|2020-12-13 03:15:30|567.95|565.95|567.94|565.94|567.95|565.95|567.94|565.94|6
1607829340000|2020-12-13 03:15:40|567.95|565.95|567.95|565.95|567.96|565.96|567.95|565.95|7
1607829350000|2020-12-13 03:15:50|567.96|565.96|567.95|565.95|567.96|565.96|567.95|565.95|16
1607829360000|2020-12-13 03:16:00|567.96|565.96|567.98|565.98|567.99|565.99|567.96|565.96|3
1607829370000|2020-12-13 03:16:10|567.97|565.97|567.95|565.95|567.97|565.97|567.95|565.95|5
1607829380000|2020-12-13 03:16:20|567.94|565.94|567.94|565.94|567.94|565.94|567.94|565.94|1
1607829400000|2020-12-13 03:16:40|567.93|565.93|567.93|565.93|567.93|565.93|567.93|565.93|1
1607829410000|2020-12-13 03:16:50|567.92|565.92|567.9|565.9|567.92|565.92|567.89|565.89|8
1607829420000|2020-12-13 03:17:00|567.89|565.89|567.83|565.83|567.89|565.89|567.83|565.83|9
1607829430000|2020-12-13 03:17:10|567.82|565.82|567.83|565.83|567.83|565.83|567.82|565.82|6
1607829440000|2020-12-13 03:17:20|567.82|565.82|567.84|565.84|567.85|565.85|567.82|565.82|10
1607829450000|2020-12-13 03:17:30|567.85|565.85|567.82|565.82|567.85|565.85|567.82|565.82|19
1607829460000|2020-12-13 03:17:40|567.83|565.83|567.86|565.86|567.86|565.86|567.83|565.83|13
1607829470000|2020-12-13 03:17:50|567.87|565.87|567.82|565.82|567.87|565.87|567.82|565.82|5
1607829480000|2020-12-13 03:18:00|567.83|565.83|567.82|565.82|567.83|565.83|567.82|565.82|14
1607829490000|2020-12-13 03:18:10|567.81|565.81|568.05|566.05|568.05|566.05|567.81|565.81|28
1607829500000|2020-12-13 03:18:20|568.06|566.06|568.02|566.02|568.06|566.06|568.02|566.02|22
1607829510000|2020-12-13 03:18:30|568.03|566.03|568.08|566.08|568.1|566.1|568.02|566.02|9
1607829520000|2020-12-13 03:18:40|568.09|566.09|568.12|566.12|568.12|566.12|568.08|566.08|16
1607829530000|2020-12-13 03:18:50|568.11|566.11|568.09|566.09|568.12|566.12|568.09|566.09|10
1607829540000|2020-12-13 03:19:00|568.1|566.1|568.12|566.12|568.13|566.13|568.09|566.09|14
1607829550000|2020-12-13 03:19:10|568.13|566.13|568.12|566.12|568.14|566.14|568.11|566.11|18
1607829560000|2020-12-13 03:19:20|568.14|566.14|568.13|566.13|568.14|566.14|568.12|566.12|11
1607829570000|2020-12-13 03:19:30|568.12|566.12|568.12|566.12|568.14|566.14|568.12|566.12|7
1607829580000|2020-12-13 03:19:40|568.13|566.13|568|566|568.13|566.13|568|566|13
1607829590000|2020-12-13 03:19:50|567.99|565.99|567.98|565.98|568|566|567.98|565.98|6
1607829600000|2020-12-13 03:20:00|567.97|565.97|567.97|565.97|567.98|565.98|567.96|565.96|21
1607829610000|2020-12-13 03:20:10|567.96|565.96|567.97|565.97|567.97|565.97|567.96|565.96|4
1607829620000|2020-12-13 03:20:20|567.96|565.96|567.97|565.97|567.97|565.97|567.96|565.96|2
1607829630000|2020-12-13 03:20:30|567.98|565.98|567.95|565.95|567.98|565.98|567.95|565.95|4
1607829640000|2020-12-13 03:20:40|567.96|565.96|567.93|565.93|567.96|565.96|567.93|565.93|3
1607829650000|2020-12-13 03:20:50|567.92|565.92|567.94|565.94|567.96|565.96|567.92|565.92|5
1607829660000|2020-12-13 03:21:00|567.96|565.96|567.93|565.93|567.97|565.97|567.93|565.93|9
1607829670000|2020-12-13 03:21:10|567.92|565.92|567.92|565.92|567.92|565.92|567.92|565.92|1
1607829680000|2020-12-13 03:21:20|567.9|565.9|567.8|565.8|567.9|565.9|567.77|565.77|9
1607829690000|2020-12-13 03:21:30|567.79|565.79|567.75|565.75|567.81|565.81|567.74|565.74|16
1607829700000|2020-12-13 03:21:40|567.74|565.74|567.73|565.73|567.75|565.75|567.73|565.73|13
1607829710000|2020-12-13 03:21:50|567.72|565.72|567.57|565.57|567.72|565.72|567.56|565.56|20
1607829720000|2020-12-13 03:22:00|567.56|565.56|567.54|565.54|567.58|565.58|567.54|565.54|12
1607829730000|2020-12-13 03:22:10|567.53|565.53|567.43|565.43|567.53|565.53|567.42|565.42|7
1607829740000|2020-12-13 03:22:20|567.42|565.42|567.34|565.34|567.42|565.42|567.31|565.31|13
1607829750000|2020-12-13 03:22:30|567.35|565.35|567.3|565.3|567.35|565.35|567.29|565.29|10
1607829760000|2020-12-13 03:22:40|567.31|565.31|567.31|565.31|567.31|565.31|567.29|565.29|7
1607829770000|2020-12-13 03:22:50|567.32|565.32|567.31|565.31|567.32|565.32|567.31|565.31|2
1607829780000|2020-12-13 03:23:00|567.3|565.3|567.3|565.3|567.3|565.3|567.29|565.29|5
1607829790000|2020-12-13 03:23:10|567.29|565.29|567.3|565.3|567.3|565.3|567.29|565.29|2
1607829800000|2020-12-13 03:23:20|567.29|565.29|567.28|565.28|567.29|565.29|567.28|565.28|4
1607829810000|2020-12-13 03:23:30|567.29|565.29|567.16|565.16|567.29|565.29|567.16|565.16|12
1607829820000|2020-12-13 03:23:40|567.13|565.13|567.1|565.1|567.13|565.13|567.08|565.08|20
1607829830000|2020-12-13 03:23:50|567.08|565.08|567.1|565.1|567.1|565.1|567.08|565.08|5
1607829840000|2020-12-13 03:24:00|567.09|565.09|567.09|565.09|567.1|565.1|567.08|565.08|5
1607829850000|2020-12-13 03:24:10|567.08|565.08|567.01|565.01|567.1|565.1|567|565|14
1607829860000|2020-12-13 03:24:20|567.02|565.02|566.92|564.92|567.02|565.02|566.91|564.91|17
1607829870000|2020-12-13 03:24:30|566.91|564.91|566.91|564.91|566.92|564.92|566.91|564.91|5
1607829880000|2020-12-13 03:24:40|566.92|564.92|566.93|564.93|566.93|564.93|566.92|564.92|10
1607829890000|2020-12-13 03:24:50|566.94|564.94|567.03|565.03|567.03|565.03|566.93|564.93|21
1607829900000|2020-12-13 03:25:00|567.04|565.04|567.03|565.03|567.04|565.04|566.98|564.98|25
1607829910000|2020-12-13 03:25:10|567.02|565.02|566.93|564.93|567.03|565.03|566.93|564.93|14
1607829920000|2020-12-13 03:25:20|566.94|564.94|566.88|564.88|566.96|564.96|566.88|564.88|15
1607829930000|2020-12-13 03:25:30|566.87|564.87|566.89|564.89|566.9|564.9|566.87|564.87|11
1607829940000|2020-12-13 03:25:40|566.91|564.91|566.87|564.87|566.91|564.91|566.87|564.87|8
1607829950000|2020-12-13 03:25:50|566.86|564.86|566.87|564.87|566.87|564.87|566.86|564.86|2
1607829960000|2020-12-13 03:26:00|566.86|564.86|566.85|564.85|566.86|564.86|566.85|564.85|2
1607829970000|2020-12-13 03:26:10|566.86|564.86|567.14|565.14|567.14|565.14|566.86|564.86|16
1607829980000|2020-12-13 03:26:20|567.15|565.15|567.14|565.14|567.17|565.17|567.14|565.14|7
1607829990000|2020-12-13 03:26:30|567.16|565.16|567.04|565.04|567.17|565.17|567.02|565.02|20
1607830000000|2020-12-13 03:26:40|567.03|565.03|567.02|565.02|567.05|565.05|567.01|565.01|8
1607830010000|2020-12-13 03:26:50|567.03|565.03|567.04|565.04|567.04|565.04|567.02|565.02|4
1607830020000|2020-12-13 03:27:00|567.03|565.03|567.05|565.05|567.07|565.07|567.03|565.03|18
1607830030000|2020-12-13 03:27:10|567.04|565.04|567.05|565.05|567.07|565.07|567.03|565.03|21
1607830040000|2020-12-13 03:27:20|567.04|565.04|567.05|565.05|567.05|565.05|567.04|565.04|18
1607830050000|2020-12-13 03:27:30|567.06|565.06|567.09|565.09|567.11|565.11|567.05|565.05|19
1607830060000|2020-12-13 03:27:40|567.1|565.1|567.06|565.06|567.1|565.1|567.03|565.03|20
1607830070000|2020-12-13 03:27:50|567.05|565.05|567.05|565.05|567.07|565.07|567.02|565.02|26
1607830080000|2020-12-13 03:28:00|567.03|565.03|567.06|565.06|567.07|565.07|567.03|565.03|22
1607830090000|2020-12-13 03:28:10|567.04|565.04|567.05|565.05|567.06|565.06|567.02|565.02|13
1607830100000|2020-12-13 03:28:20|567.06|565.06|567.07|565.07|567.07|565.07|567.05|565.05|9
1607830110000|2020-12-13 03:28:30|567.06|565.06|567.11|565.11|567.12|565.12|567.06|565.06|15
1607830120000|2020-12-13 03:28:40|567.1|565.1|567.1|565.1|567.11|565.11|567.1|565.1|3
1607830140000|2020-12-13 03:29:00|567.11|565.11|567.27|565.27|567.28|565.28|567.11|565.11|8
1607830150000|2020-12-13 03:29:10|567.28|565.28|567.28|565.28|567.28|565.28|567.26|565.26|9
1607830160000|2020-12-13 03:29:20|567.27|565.27|567.28|565.28|567.28|565.28|567.26|565.26|4
1607830170000|2020-12-13 03:29:30|567.29|565.29|567.29|565.29|567.29|565.29|567.27|565.27|4
1607830180000|2020-12-13 03:29:40|567.28|565.28|567.27|565.27|567.29|565.29|567.26|565.26|12
1607830190000|2020-12-13 03:29:50|567.26|565.26|567.25|565.25|567.27|565.27|567.23|565.23|10
1607830200000|2020-12-13 03:30:00|567.24|565.24|567.06|565.06|567.24|565.24|567.06|565.06|14
1607830210000|2020-12-13 03:30:10|567.04|565.04|567.05|565.05|567.06|565.06|567.04|565.04|5
1607830220000|2020-12-13 03:30:20|567.04|565.04|567.05|565.05|567.07|565.07|567.04|565.04|5
1607830230000|2020-12-13 03:30:30|567.04|565.04|567.06|565.06|567.07|565.07|567.04|565.04|12
1607830240000|2020-12-13 03:30:40|567.04|565.04|567.04|565.04|567.05|565.05|567.02|565.02|8
1607830250000|2020-12-13 03:30:50|567.05|565.05|567.05|565.05|567.06|565.06|567.04|565.04|7
1607830260000|2020-12-13 03:31:00|567.06|565.06|567.05|565.05|567.06|565.06|567.05|565.05|4
1607830270000|2020-12-13 03:31:10|567.06|565.06|567.06|565.06|567.07|565.07|567.05|565.05|7
1607830280000|2020-12-13 03:31:20|567.05|565.05|567.05|565.05|567.06|565.06|567.04|565.04|6
1607830290000|2020-12-13 03:31:30|567.04|565.04|567.05|565.05|567.06|565.06|567.04|565.04|7
1607830300000|2020-12-13 03:31:40|567.06|565.06|567.06|565.06|567.06|565.06|567.04|565.04|3
1607830310000|2020-12-13 03:31:50|567.04|565.04|567.05|565.05|567.06|565.06|567.04|565.04|5
1607830320000|2020-12-13 03:32:00|567.04|565.04|566.94|564.94|567.05|565.05|566.91|564.91|22
1607830330000|2020-12-13 03:32:10|566.95|564.95|566.89|564.89|566.96|564.96|566.89|564.89|26
1607830340000|2020-12-13 03:32:20|566.9|564.9|566.83|564.83|566.93|564.93|566.83|564.83|22
1607830350000|2020-12-13 03:32:30|566.85|564.85|566.84|564.84|566.85|564.85|566.83|564.83|18
1607830360000|2020-12-13 03:32:40|566.85|564.85|566.82|564.82|566.85|564.85|566.8|564.8|15
1607830370000|2020-12-13 03:32:50|566.84|564.84|566.83|564.83|566.84|564.84|566.82|564.82|19
1607830380000|2020-12-13 03:33:00|566.82|564.82|566.8|564.8|566.85|564.85|566.74|564.74|24
1607830390000|2020-12-13 03:33:10|566.79|564.79|566.76|564.76|566.8|564.8|566.72|564.72|14
1607830400000|2020-12-13 03:33:20|566.75|564.75|566.75|564.75|566.76|564.76|566.71|564.71|14
1607830410000|2020-12-13 03:33:30|566.71|564.71|566.73|564.73|566.75|564.75|566.68|564.68|28
1607830420000|2020-12-13 03:33:40|566.72|564.72|566.73|564.73|566.73|564.73|566.7|564.7|17
1607830430000|2020-12-13 03:33:50|566.71|564.71|566.75|564.75|566.76|564.76|566.71|564.71|21
1607830440000|2020-12-13 03:34:00|566.7|564.7|566.69|564.69|566.7|564.7|566.68|564.68|11
1607830450000|2020-12-13 03:34:10|566.7|564.7|566.7|564.7|566.71|564.71|566.67|564.67|12
1607830460000|2020-12-13 03:34:20|566.71|564.71|566.69|564.69|566.71|564.71|566.68|564.68|11
1607830470000|2020-12-13 03:34:30|566.7|564.7|566.69|564.69|566.71|564.71|566.68|564.68|12
1607830480000|2020-12-13 03:34:40|566.7|564.7|566.66|564.66|566.7|564.7|566.64|564.64|7
1607830490000|2020-12-13 03:34:50|566.64|564.64|566.68|564.68|566.69|564.69|566.64|564.64|13
1607830500000|2020-12-13 03:35:00|566.6|564.6|566.6|564.6|566.61|564.61|566.56|564.56|11
1607830530000|2020-12-13 03:35:30|566.59|564.59|566.59|564.59|566.6|564.6|566.59|564.59|3
1607830540000|2020-12-13 03:35:40|566.6|564.6|566.59|564.59|566.6|564.6|566.59|564.59|4
1607830550000|2020-12-13 03:35:50|566.6|564.6|566.59|564.59|566.6|564.6|566.59|564.59|4
1607830560000|2020-12-13 03:36:00|566.6|564.6|566.59|564.59|566.6|564.6|566.59|564.59|4
1607830570000|2020-12-13 03:36:10|566.58|564.58|566.64|564.64|566.65|564.65|566.58|564.58|12
1607830580000|2020-12-13 03:36:20|566.63|564.63|566.62|564.62|566.63|564.63|566.62|564.62|4
1607830590000|2020-12-13 03:36:30|566.64|564.64|566.63|564.63|566.64|564.64|566.62|564.62|12
1607830600000|2020-12-13 03:36:40|566.64|564.64|566.58|564.58|566.64|564.64|566.58|564.58|12
1607830610000|2020-12-13 03:36:50|566.57|564.57|566.59|564.59|566.62|564.62|566.57|564.57|12
1607830620000|2020-12-13 03:37:00|566.62|564.62|566.63|564.63|566.63|564.63|566.58|564.58|15
1607830630000|2020-12-13 03:37:10|566.62|564.62|566.63|564.63|566.63|564.63|566.62|564.62|2
1607830640000|2020-12-13 03:37:20|566.62|564.62|566.62|564.62|566.63|564.63|566.62|564.62|3
1607830650000|2020-12-13 03:37:30|566.64|564.64|566.64|564.64|566.64|564.64|566.64|564.64|1
1607830660000|2020-12-13 03:37:40|566.65|564.65|566.65|564.65|566.65|564.65|566.65|564.65|1
1607830670000|2020-12-13 03:37:50|566.66|564.66|566.66|564.66|566.67|564.67|566.66|564.66|5
1607830680000|2020-12-13 03:38:00|566.67|564.67|566.62|564.62|566.67|564.67|566.62|564.62|15
1607830690000|2020-12-13 03:38:10|566.64|564.64|566.65|564.65|566.65|564.65|566.62|564.62|18
1607830700000|2020-12-13 03:38:20|566.64|564.64|566.69|564.69|566.71|564.71|566.64|564.64|23
1607830710000|2020-12-13 03:38:30|566.7|564.7|566.68|564.68|566.7|564.7|566.67|564.67|16
1607830720000|2020-12-13 03:38:40|566.67|564.67|566.68|564.68|566.68|564.68|566.66|564.66|6
1607830730000|2020-12-13 03:38:50|566.67|564.67|566.68|564.68|566.68|564.68|566.67|564.67|8
1607830740000|2020-12-13 03:39:00|566.69|564.69|566.69|564.69|566.71|564.71|566.68|564.68|17
1607830750000|2020-12-13 03:39:10|566.7|564.7|566.69|564.69|566.71|564.71|566.69|564.69|6
1607830760000|2020-12-13 03:39:20|566.68|564.68|566.72|564.72|566.72|564.72|566.68|564.68|10
1607830770000|2020-12-13 03:39:30|566.69|564.69|566.6|564.6|566.7|564.7|566.6|564.6|12
1607830780000|2020-12-13 03:39:40|566.61|564.61|566.61|564.61|566.61|564.61|566.6|564.6|3
1607830790000|2020-12-13 03:39:50|566.6|564.6|566.56|564.56|566.62|564.62|566.56|564.56|9
1607830800000|2020-12-13 03:40:00|566.58|564.58|566.63|564.63|566.64|564.64|566.57|564.57|13
1607830810000|2020-12-13 03:40:10|566.62|564.62|566.63|564.63|566.66|564.66|566.62|564.62|17
1607830820000|2020-12-13 03:40:20|566.64|564.64|566.62|564.62|566.65|564.65|566.61|564.61|17
1607830830000|2020-12-13 03:40:30|566.61|564.61|566.7|564.7|566.7|564.7|566.61|564.61|11
1607830840000|2020-12-13 03:40:40|566.69|564.69|566.7|564.7|566.7|564.7|566.68|564.68|3
1607830850000|2020-12-13 03:40:50|566.71|564.71|566.7|564.7|566.71|564.71|566.69|564.69|12
1607830860000|2020-12-13 03:41:00|566.71|564.71|566.71|564.71|566.71|564.71|566.7|564.7|5
1607830870000|2020-12-13 03:41:10|566.7|564.7|566.68|564.68|566.7|564.7|566.67|564.67|5
1607830880000|2020-12-13 03:41:20|566.69|564.69|566.73|564.73|566.73|564.73|566.68|564.68|9
1607830890000|2020-12-13 03:41:30|566.72|564.72|566.72|564.72|566.72|564.72|566.71|564.71|7
1607830900000|2020-12-13 03:41:40|566.71|564.71|566.76|564.76|566.77|564.77|566.71|564.71|19
1607830910000|2020-12-13 03:41:50|566.75|564.75|566.73|564.73|566.77|564.77|566.73|564.73|7
1607830920000|2020-12-13 03:42:00|566.74|564.74|566.73|564.73|566.74|564.74|566.73|564.73|2
1607830930000|2020-12-13 03:42:10|566.75|564.75|566.75|564.75|566.75|564.75|566.74|564.74|7
1607830940000|2020-12-13 03:42:20|566.74|564.74|566.74|564.74|566.74|564.74|566.74|564.74|1
1607830950000|2020-12-13 03:42:30|566.75|564.75|566.74|564.74|566.75|564.75|566.73|564.73|6
1607830960000|2020-12-13 03:42:40|566.73|564.73|566.73|564.73|566.73|564.73|566.73|564.73|1
1607830970000|2020-12-13 03:42:50|566.72|564.72|566.73|564.73|566.73|564.73|566.72|564.72|2
1607830980000|2020-12-13 03:43:00|566.72|564.72|566.55|564.55|566.73|564.73|566.55|564.55|9
1607830990000|2020-12-13 03:43:10|566.54|564.54|566.54|564.54|566.55|564.55|566.53|564.53|5
1607831000000|2020-12-13 03:43:20|566.53|564.53|566.54|564.54|566.54|564.54|566.53|564.53|2
1607831010000|2020-12-13 03:43:30|566.53|564.53|566.52|564.52|566.53|564.53|566.52|564.52|6
1607831020000|2020-12-13 03:43:40|566.53|564.53|566.53|564.53|566.55|564.55|566.53|564.53|4
1607831030000|2020-12-13 03:43:50|566.54|564.54|566.6|564.6|566.61|564.61|566.54|564.54|18
1607831040000|2020-12-13 03:44:00|566.57|564.57|566.51|564.51|566.57|564.57|566.5|564.5|6
1607831050000|2020-12-13 03:44:10|566.5|564.5|566.5|564.5|566.51|564.51|566.5|564.5|3
1607831060000|2020-12-13 03:44:20|566.49|564.49|566.5|564.5|566.5|564.5|566.49|564.49|2
1607831080000|2020-12-13 03:44:40|566.49|564.49|566.49|564.49|566.49|564.49|566.49|564.49|1
1607831090000|2020-12-13 03:44:50|566.48|564.48|566.49|564.49|566.49|564.49|566.48|564.48|2
1607831100000|2020-12-13 03:45:00|566.48|564.48|566.48|564.48|566.48|564.48|566.47|564.47|5
1607831110000|2020-12-13 03:45:10|566.49|564.49|566.49|564.49|566.49|564.49|566.48|564.48|3
1607831120000|2020-12-13 03:45:20|566.48|564.48|566.51|564.51|566.51|564.51|566.48|564.48|8
1607831130000|2020-12-13 03:45:30|566.52|564.52|566.46|564.46|566.52|564.52|566.46|564.46|13
1607831140000|2020-12-13 03:45:40|566.44|564.44|566.45|564.45|566.45|564.45|566.42|564.42|13
1607831150000|2020-12-13 03:45:50|566.44|564.44|566.44|564.44|566.45|564.45|566.44|564.44|7
1607831160000|2020-12-13 03:46:00|566.46|564.46|566.45|564.45|566.51|564.51|566.45|564.45|25
1607831170000|2020-12-13 03:46:10|566.46|564.46|566.45|564.45|566.47|564.47|566.45|564.45|8
1607831180000|2020-12-13 03:46:20|566.44|564.44|566.43|564.43|566.46|564.46|566.41|564.41|15
1607831190000|2020-12-13 03:46:30|566.42|564.42|566.42|564.42|566.42|564.42|566.42|564.42|1
1607831200000|2020-12-13 03:46:40|566.44|564.44|566.46|564.46|566.46|564.46|566.43|564.43|7
1607831210000|2020-12-13 03:46:50|566.45|564.45|566.44|564.44|566.46|564.46|566.44|564.44|6
1607831220000|2020-12-13 03:47:00|566.43|564.43|566.4|564.4|566.44|564.44|566.4|564.4|10
1607831230000|2020-12-13 03:47:10|566.39|564.39|566.39|564.39|566.39|564.39|566.39|564.39|1
1607831240000|2020-12-13 03:47:20|566.4|564.4|566.39|564.39|566.4|564.4|566.39|564.39|4
1607831250000|2020-12-13 03:47:30|566.4|564.4|566.38|564.38|566.4|564.4|566.38|564.38|7
1607831260000|2020-12-13 03:47:40|566.37|564.37|566.39|564.39|566.39|564.39|566.37|564.37|12
1607831270000|2020-12-13 03:47:50|566.38|564.38|566.37|564.37|566.38|564.38|566.35|564.35|10
1607831280000|2020-12-13 03:48:00|566.38|564.38|566.37|564.37|566.41|564.41|566.37|564.37|15
1607831290000|2020-12-13 03:48:10|566.38|564.38|566.43|564.43|566.43|564.43|566.35|564.35|17
1607831300000|2020-12-13 03:48:20|566.42|564.42|566.38|564.38|566.43|564.43|566.37|564.37|11
1607831310000|2020-12-13 03:48:30|566.39|564.39|566.39|564.39|566.39|564.39|566.37|564.37|16
1607831320000|2020-12-13 03:48:40|566.38|564.38|566.39|564.39|566.39|564.39|566.38|564.38|6
1607831330000|2020-12-13 03:48:50|566.38|564.38|566.38|564.38|566.38|564.38|566.37|564.37|3
1607831340000|2020-12-13 03:49:00|566.39|564.39|566.39|564.39|566.41|564.41|566.37|564.37|14
1607831350000|2020-12-13 03:49:10|566.38|564.38|566.39|564.39|566.39|564.39|566.34|564.34|16
1607831360000|2020-12-13 03:49:20|566.4|564.4|566.41|564.41|566.41|564.41|566.37|564.37|7
1607831370000|2020-12-13 03:49:30|566.42|564.42|566.42|564.42|566.42|564.42|566.42|564.42|1
1607831400000|2020-12-13 03:50:00|566.43|564.43|566.47|564.47|566.47|564.47|566.43|564.43|7
1607831410000|2020-12-13 03:50:10|566.54|564.54|566.54|564.54|566.56|564.56|566.54|564.54|6
1607831420000|2020-12-13 03:50:20|566.53|564.53|566.54|564.54|566.54|564.54|566.53|564.53|2
1607831430000|2020-12-13 03:50:30|566.55|564.55|566.64|564.64|566.66|564.66|566.55|564.55|6
1607831440000|2020-12-13 03:50:40|566.65|564.65|566.67|564.67|566.68|564.68|566.65|564.65|10
1607831450000|2020-12-13 03:50:50|566.66|564.66|566.72|564.72|566.72|564.72|566.66|564.66|10
1607831460000|2020-12-13 03:51:00|566.7|564.7|566.75|564.75|566.75|564.75|566.7|564.7|13
1607831470000|2020-12-13 03:51:10|566.77|564.77|566.9|564.9|566.9|564.9|566.77|564.77|17
1607831480000|2020-12-13 03:51:20|566.89|564.89|566.93|564.93|566.94|564.94|566.89|564.89|8
1607831490000|2020-12-13 03:51:30|566.94|564.94|566.96|564.96|566.96|564.96|566.93|564.93|7
1607831500000|2020-12-13 03:51:40|566.95|564.95|566.99|564.99|567.04|565.04|566.95|564.95|13
1607831510000|2020-12-13 03:51:50|566.98|564.98|566.98|564.98|566.99|564.99|566.97|564.97|4
1607831520000|2020-12-13 03:52:00|566.99|564.99|566.88|564.88|566.99|564.99|566.88|564.88|9
1607831530000|2020-12-13 03:52:10|566.89|564.89|566.87|564.87|566.9|564.9|566.86|564.86|14
1607831540000|2020-12-13 03:52:20|566.86|564.86|566.81|564.81|566.9|564.9|566.81|564.81|18
1607831550000|2020-12-13 03:52:30|566.8|564.8|566.77|564.77|566.85|564.85|566.77|564.77|25
1607831560000|2020-12-13 03:52:40|566.76|564.76|566.8|564.8|566.84|564.84|566.74|564.74|21
1607831570000|2020-12-13 03:52:50|566.78|564.78|566.78|564.78|566.81|564.81|566.78|564.78|11
1607831580000|2020-12-13 03:53:00|566.79|564.79|566.75|564.75|566.79|564.79|566.75|564.75|11
1607831590000|2020-12-13 03:53:10|566.74|564.74|566.72|564.72|566.74|564.74|566.72|564.72|4
1607831600000|2020-12-13 03:53:20|566.73|564.73|566.42|564.42|566.73|564.73|566.42|564.42|21
1607831610000|2020-12-13 03:53:30|566.44|564.44|566.48|564.48|566.5|564.5|566.44|564.44|19
1607831620000|2020-12-13 03:53:40|566.49|564.49|566.47|564.47|566.49|564.49|566.47|564.47|3
1607831630000|2020-12-13 03:53:50|566.48|564.48|566.48|564.48|566.48|564.48|566.48|564.48|1
1607831640000|2020-12-13 03:54:00|566.49|564.49|566.48|564.48|566.49|564.49|566.48|564.48|4
1607831650000|2020-12-13 03:54:10|566.5|564.5|566.49|564.49|566.5|564.5|566.49|564.49|2
1607831660000|2020-12-13 03:54:20|566.5|564.5|566.51|564.51|566.52|564.52|566.5|564.5|4
1607831670000|2020-12-13 03:54:30|566.52|564.52|566.52|564.52|566.52|564.52|566.51|564.51|3
1607831680000|2020-12-13 03:54:40|566.51|564.51|566.47|564.47|566.51|564.51|566.47|564.47|6
1607831690000|2020-12-13 03:54:50|566.48|564.48|566.5|564.5|566.5|564.5|566.48|564.48|6
1607831700000|2020-12-13 03:55:00|566.49|564.49|566.47|564.47|566.49|564.49|566.47|564.47|3
1607831710000|2020-12-13 03:55:10|566.48|564.48|566.52|564.52|566.52|564.52|566.47|564.47|10
1607831720000|2020-12-13 03:55:20|566.53|564.53|566.55|564.55|566.55|564.55|566.5|564.5|17
1607831730000|2020-12-13 03:55:30|566.56|564.56|566.58|564.58|566.59|564.59|566.56|564.56|5
1607831740000|2020-12-13 03:55:40|566.59|564.59|566.54|564.54|566.59|564.59|566.52|564.52|7
1607831750000|2020-12-13 03:55:50|566.52|564.52|566.54|564.54|566.56|564.56|566.52|564.52|6
1607831760000|2020-12-13 03:56:00|566.56|564.56|566.57|564.57|566.57|564.57|566.53|564.53|27
1607831770000|2020-12-13 03:56:10|566.56|564.56|566.56|564.56|566.58|564.58|566.54|564.54|14
1607831780000|2020-12-13 03:56:20|566.58|564.58|566.6|564.6|566.62|564.62|566.55|564.55|19
1607831790000|2020-12-13 03:56:30|566.58|564.58|566.58|564.58|566.62|564.62|566.58|564.58|12
1607831800000|2020-12-13 03:56:40|566.59|564.59|566.67|564.67|566.68|564.68|566.58|564.58|21
1607831810000|2020-12-13 03:56:50|566.68|564.68|566.68|564.68|566.69|564.69|566.67|564.67|5
1607831820000|2020-12-13 03:57:00|566.7|564.7|566.75|564.75|566.75|564.75|566.7|564.7|10
1607831830000|2020-12-13 03:57:10|566.74|564.74|566.74|564.74|566.75|564.75|566.72|564.72|17
1607831840000|2020-12-13 03:57:20|566.73|564.73|566.68|564.68|566.74|564.74|566.68|564.68|16
1607831850000|2020-12-13 03:57:30|566.67|564.67|566.66|564.66|566.68|564.68|566.66|564.66|14
1607831860000|2020-12-13 03:57:40|566.67|564.67|566.68|564.68|566.69|564.69|566.66|564.66|12
1607831870000|2020-12-13 03:57:50|566.66|564.66|566.68|564.68|566.69|564.69|566.66|564.66|4
1607831880000|2020-12-13 03:58:00|566.66|564.66|566.61|564.61|566.66|564.66|566.59|564.59|15
1607831890000|2020-12-13 03:58:10|566.62|564.62|566.61|564.61|566.62|564.62|566.59|564.59|7
1607831900000|2020-12-13 03:58:20|566.6|564.6|566.61|564.61|566.61|564.61|566.57|564.57|13
1607831910000|2020-12-13 03:58:30|566.62|564.62|566.59|564.59|566.62|564.62|566.58|564.58|14
1607831920000|2020-12-13 03:58:40|566.58|564.58|566.59|564.59|566.6|564.6|566.58|564.58|6
1607831930000|2020-12-13 03:58:50|566.6|564.6|566.66|564.66|566.66|564.66|566.59|564.59|9
1607831940000|2020-12-13 03:59:00|566.71|564.71|566.78|564.78|566.78|564.78|566.71|564.71|8
1607831950000|2020-12-13 03:59:10|566.79|564.79|566.77|564.77|566.79|564.79|566.75|564.75|15
1607831960000|2020-12-13 03:59:20|566.78|564.78|566.78|564.78|566.79|564.79|566.76|564.76|15
1607831970000|2020-12-13 03:59:30|566.79|564.79|566.71|564.71|566.8|564.8|566.7|564.7|13
1607831980000|2020-12-13 03:59:40|566.72|564.72|566.72|564.72|566.72|564.72|566.71|564.71|7
1607831990000|2020-12-13 03:59:50|566.71|564.71|566.74|564.74|566.74|564.74|566.71|564.71|12
1607832000000|2020-12-13 04:00:00|566.75|564.75|566.87|564.87|566.89|564.89|566.75|564.75|27
1607832010000|2020-12-13 04:00:10|566.86|564.86|566.93|564.93|566.94|564.94|566.85|564.85|26
1607832020000|2020-12-13 04:00:20|566.94|564.94|566.91|564.91|566.96|564.96|566.9|564.9|17
1607832030000|2020-12-13 04:00:30|566.93|564.93|566.86|564.86|566.93|564.93|566.85|564.85|15
1607832040000|2020-12-13 04:00:40|566.87|564.87|566.87|564.87|566.9|564.9|566.85|564.85|22
1607832050000|2020-12-13 04:00:50|566.88|564.88|566.98|564.98|567|565|566.88|564.88|11
1607832060000|2020-12-13 04:01:00|566.97|564.97|566.99|564.99|567.03|565.03|566.97|564.97|20
1607832070000|2020-12-13 04:01:10|567.02|565.02|566.99|564.99|567.03|565.03|566.98|564.98|29
1607832080000|2020-12-13 04:01:20|566.98|564.98|566.97|564.97|567.01|565.01|566.97|564.97|17
1607832090000|2020-12-13 04:01:30|566.98|564.98|566.97|564.97|566.99|564.99|566.94|564.94|21
1607832100000|2020-12-13 04:01:40|566.96|564.96|566.98|564.98|566.98|564.98|566.94|564.94|9
1607832110000|2020-12-13 04:01:50|566.97|564.97|567.01|565.01|567.01|565.01|566.97|564.97|10
1607832120000|2020-12-13 04:02:00|567|565|566.99|564.99|567.03|565.03|566.98|564.98|26
1607832130000|2020-12-13 04:02:10|567|565|567|565|567|565|566.98|564.98|7
1607832140000|2020-12-13 04:02:20|566.99|564.99|567|565|567|565|566.98|564.98|12
1607832150000|2020-12-13 04:02:30|566.97|564.97|566.98|564.98|567|565|566.97|564.97|15
1607832160000|2020-12-13 04:02:40|566.97|564.97|566.99|564.99|566.99|564.99|566.97|564.97|5
1607832170000|2020-12-13 04:02:50|567|565|567.07|565.07|567.07|565.07|567|565|7
1607832180000|2020-12-13 04:03:00|567.08|565.08|567.2|565.2|567.21|565.21|567.08|565.08|13
1607832190000|2020-12-13 04:03:10|567.18|565.18|567.2|565.2|567.22|565.22|567.18|565.18|16
1607832200000|2020-12-13 04:03:20|567.19|565.19|567.23|565.23|567.23|565.23|567.19|565.19|13
1607832210000|2020-12-13 04:03:30|567.24|565.24|567.25|565.25|567.26|565.26|567.22|565.22|21
1607832220000|2020-12-13 04:03:40|567.26|565.26|567.22|565.22|567.29|565.29|567.2|565.2|11
1607832230000|2020-12-13 04:03:50|567.21|565.21|567.22|565.22|567.23|565.23|567.2|565.2|18
1607832240000|2020-12-13 04:04:00|567.25|565.25|567.33|565.33|567.33|565.33|567.25|565.25|12
1607832250000|2020-12-13 04:04:10|567.34|565.34|567.34|565.34|567.34|565.34|567.32|565.32|10
1607832260000|2020-12-13 04:04:20|567.31|565.31|567.34|565.34|567.34|565.34|567.31|565.31|4
1607832270000|2020-12-13 04:04:30|567.32|565.32|567.33|565.33|567.34|565.34|567.31|565.31|10
1607832290000|2020-12-13 04:04:50|567.34|565.34|567.34|565.34|567.34|565.34|567.34|565.34|1
1607832310000|2020-12-13 04:05:10|567.35|565.35|567.35|565.35|567.36|565.36|567.34|565.34|13
1607832320000|2020-12-13 04:05:20|567.34|565.34|567.34|565.34|567.34|565.34|567.31|565.31|13
1607832330000|2020-12-13 04:05:30|567.33|565.33|567.37|565.37|567.37|565.37|567.32|565.32|5
1607832340000|2020-12-13 04:05:40|567.36|565.36|567.33|565.33|567.36|565.36|567.32|565.32|9
1607832350000|2020-12-13 04:05:50|567.34|565.34|567.35|565.35|567.38|565.38|567.33|565.33|7
1607832360000|2020-12-13 04:06:00|567.34|565.34|567.32|565.32|567.34|565.34|567.3|565.3|9
1607832370000|2020-12-13 04:06:10|567.33|565.33|567.34|565.34|567.34|565.34|567.32|565.32|6
1607832380000|2020-12-13 04:06:20|567.33|565.33|567.24|565.24|567.34|565.34|567.24|565.24|10
1607832390000|2020-12-13 04:06:30|567.23|565.23|567.23|565.23|567.24|565.24|567.23|565.23|5
1607832400000|2020-12-13 04:06:40|567.25|565.25|567.24|565.24|567.25|565.25|567.23|565.23|9
1607832410000|2020-12-13 04:06:50|567.23|565.23|567.24|565.24|567.24|565.24|567.23|565.23|6
1607832420000|2020-12-13 04:07:00|567.25|565.25|567.24|565.24|567.25|565.25|567.23|565.23|11
1607832430000|2020-12-13 04:07:10|567.25|565.25|567.23|565.23|567.25|565.25|567.22|565.22|6
1607832440000|2020-12-13 04:07:20|567.24|565.24|567.23|565.23|567.24|565.24|567.23|565.23|10
1607832450000|2020-12-13 04:07:30|567.24|565.24|567.23|565.23|567.24|565.24|567.22|565.22|10
1607832460000|2020-12-13 04:07:40|567.24|565.24|567.23|565.23|567.24|565.24|567.23|565.23|12
1607832470000|2020-12-13 04:07:50|567.22|565.22|567.22|565.22|567.23|565.23|567.22|565.22|7
1607832480000|2020-12-13 04:08:00|567.23|565.23|567.22|565.22|567.23|565.23|567.22|565.22|4
1607832490000|2020-12-13 04:08:10|567.21|565.21|567.21|565.21|567.21|565.21|567.21|565.21|1
1607832500000|2020-12-13 04:08:20|567.22|565.22|567.22|565.22|567.22|565.22|567.21|565.21|3
1607832510000|2020-12-13 04:08:30|567.19|565.19|567.2|565.2|567.2|565.2|567.19|565.19|6
1607832520000|2020-12-13 04:08:40|567.21|565.21|567.27|565.27|567.27|565.27|567.21|565.21|7
1607832530000|2020-12-13 04:08:50|567.29|565.29|567.29|565.29|567.29|565.29|567.27|565.27|10
1607832540000|2020-12-13 04:09:00|567.28|565.28|567.34|565.34|567.36|565.36|567.28|565.28|20
1607832550000|2020-12-13 04:09:10|567.35|565.35|567.34|565.34|567.36|565.36|567.33|565.33|14
1607832560000|2020-12-13 04:09:20|567.32|565.32|567.33|565.33|567.33|565.33|567.31|565.31|17
1607832570000|2020-12-13 04:09:30|567.32|565.32|567.33|565.33|567.34|565.34|567.32|565.32|11
1607832580000|2020-12-13 04:09:40|567.3|565.3|567.33|565.33|567.33|565.33|567.3|565.3|9
1607832590000|2020-12-13 04:09:50|567.34|565.34|567.3|565.3|567.35|565.35|567.3|565.3|12
1607832600000|2020-12-13 04:10:00|567.31|565.31|567.2|565.2|567.31|565.31|567.19|565.19|13
1607832610000|2020-12-13 04:10:10|567.19|565.19|567.21|565.21|567.21|565.21|567.19|565.19|13
1607832620000|2020-12-13 04:10:20|567.2|565.2|567.17|565.17|567.21|565.21|567.16|565.16|9
1607832630000|2020-12-13 04:10:30|567.16|565.16|567.13|565.13|567.17|565.17|567.13|565.13|13
1607832640000|2020-12-13 04:10:40|567.12|565.12|567.06|565.06|567.13|565.13|567.06|565.06|10
1607832650000|2020-12-13 04:10:50|567.04|565.04|567.01|565.01|567.04|565.04|567|565|11
1607832660000|2020-12-13 04:11:00|567|565|567.04|565.04|567.05|565.05|566.98|564.98|17
1607832670000|2020-12-13 04:11:10|567.05|565.05|567.01|565.01|567.06|565.06|567|565|18
1607832680000|2020-12-13 04:11:20|567.02|565.02|567.02|565.02|567.05|565.05|567.01|565.01|18
1607832690000|2020-12-13 04:11:30|567.01|565.01|566.99|564.99|567.01|565.01|566.98|564.98|15
1607832700000|2020-12-13 04:11:40|566.98|564.98|566.99|564.99|566.99|564.99|566.98|564.98|4
1607832710000|2020-12-13 04:11:50|566.98|564.98|566.91|564.91|566.99|564.99|566.91|564.91|6
1607832720000|2020-12-13 04:12:00|566.9|564.9|566.74|564.74|566.9|564.9|566.72|564.72|18
1607832730000|2020-12-13 04:12:10|566.73|564.73|566.73|564.73|566.75|564.75|566.71|564.71|23
1607832740000|2020-12-13 04:12:20|566.72|564.72|566.54|564.54|566.74|564.74|566.52|564.52|28
1607832750000|2020-12-13 04:12:30|566.53|564.53|566.53|564.53|566.56|564.56|566.53|564.53|11
1607832760000|2020-12-13 04:12:40|566.54|564.54|566.52|564.52|566.56|564.56|566.52|564.52|7
1607832770000|2020-12-13 04:12:50|566.53|564.53|566.47|564.47|566.56|564.56|566.46|564.46|14
1607832780000|2020-12-13 04:13:00|566.46|564.46|566.26|564.26|566.47|564.47|566.25|564.25|12
1607832790000|2020-12-13 04:13:10|566.24|564.24|566.18|564.18|566.25|564.25|566.15|564.15|16
1607832800000|2020-12-13 04:13:20|566.17|564.17|566.2|564.2|566.21|564.21|566.17|564.17|20
1607832810000|2020-12-13 04:13:30|566.19|564.19|566.22|564.22|566.25|564.25|566.19|564.19|27
1607832820000|2020-12-13 04:13:40|566.2|564.2|566.05|564.05|566.2|564.2|566.05|564.05|13
1607832830000|2020-12-13 04:13:50|566.06|564.06|566.05|564.05|566.09|564.09|566.05|564.05|17
1607832840000|2020-12-13 04:14:00|566.06|564.06|566.05|564.05|566.06|564.06|566.04|564.04|19
1607832850000|2020-12-13 04:14:10|566.06|564.06|566.05|564.05|566.06|564.06|566.04|564.04|14
1607832860000|2020-12-13 04:14:20|566.04|564.04|566.05|564.05|566.05|564.05|566.03|564.03|12
1607832870000|2020-12-13 04:14:30|566.04|564.04|566.03|564.03|566.05|564.05|566.03|564.03|6
1607832880000|2020-12-13 04:14:40|566.04|564.04|566.03|564.03|566.04|564.04|566.02|564.02|4
1607832890000|2020-12-13 04:14:50|566.02|564.02|566.03|564.03|566.04|564.04|566.02|564.02|14
1607832900000|2020-12-13 04:15:00|566.02|564.02|566.01|564.01|566.02|564.02|566.01|564.01|18
1607832910000|2020-12-13 04:15:10|566.02|564.02|565.83|563.83|566.02|564.02|565.81|563.81|22
1607832920000|2020-12-13 04:15:20|565.81|563.81|565.77|563.77|565.85|563.85|565.77|563.77|17
1607832930000|2020-12-13 04:15:30|565.76|563.76|565.72|563.72|565.77|563.77|565.71|563.71|20
1607832940000|2020-12-13 04:15:40|565.7|563.7|565.63|563.63|565.71|563.71|565.63|563.63|8
1607832950000|2020-12-13 04:15:50|565.62|563.62|565.66|563.66|565.67|563.67|565.62|563.62|11
1607832960000|2020-12-13 04:16:00|565.67|563.67|565.66|563.66|565.68|563.68|565.65|563.65|16
1607832970000|2020-12-13 04:16:10|565.65|563.65|565.94|563.94|565.94|563.94|565.65|563.65|22
1607832980000|2020-12-13 04:16:20|565.96|563.96|566.11|564.11|566.11|564.11|565.96|563.96|23
1607832990000|2020-12-13 04:16:30|566.13|564.13|566.12|564.12|566.16|564.16|566.12|564.12|15
1607833000000|2020-12-13 04:16:40|566.1|564.1|566.12|564.12|566.14|564.14|566.1|564.1|17
1607833010000|2020-12-13 04:16:50|566.13|564.13|566.1|564.1|566.13|564.13|566.09|564.09|13
1607833020000|2020-12-13 04:17:00|566.08|564.08|566.09|564.09|566.1|564.1|566.08|564.08|10
1607833030000|2020-12-13 04:17:10|566.1|564.1|566.08|564.08|566.1|564.1|566.07|564.07|10
1607833040000|2020-12-13 04:17:20|566.09|564.09|566.1|564.1|566.12|564.12|566.08|564.08|19
1607833050000|2020-12-13 04:17:30|566.08|564.08|566.04|564.04|566.09|564.09|566.04|564.04|13
1607833060000|2020-12-13 04:17:40|566.06|564.06|566.1|564.1|566.11|564.11|566.04|564.04|13
1607833070000|2020-12-13 04:17:50|566.11|564.11|566.28|564.28|566.28|564.28|566.1|564.1|22
1607833080000|2020-12-13 04:18:00|566.27|564.27|566.35|564.35|566.36|564.36|566.27|564.27|14
1607833090000|2020-12-13 04:18:10|566.36|564.36|566.36|564.36|566.36|564.36|566.31|564.31|3
1607833100000|2020-12-13 04:18:20|566.37|564.37|566.36|564.36|566.37|564.37|566.32|564.32|19
1607833110000|2020-12-13 04:18:30|566.34|564.34|566.61|564.61|566.61|564.61|566.34|564.34|20
1607833120000|2020-12-13 04:18:40|566.66|564.66|566.96|564.96|566.96|564.96|566.59|564.59|27
1607833130000|2020-12-13 04:18:50|566.97|564.97|567.03|565.03|567.03|565.03|566.96|564.96|23
1607833140000|2020-12-13 04:19:00|566.98|564.98|567.14|565.14|567.16|565.16|566.98|564.98|8
1607833150000|2020-12-13 04:19:10|567.13|565.13|567.18|565.18|567.18|565.18|567.13|565.13|10
1607833160000|2020-12-13 04:19:20|567.19|565.19|567.45|565.45|567.45|565.45|567.19|565.19|11
1607833170000|2020-12-13 04:19:30|567.48|565.48|567.49|565.49|567.54|565.54|567.4|565.4|13
1607833180000|2020-12-13 04:19:40|567.47|565.47|567.42|565.42|567.5|565.5|567.4|565.4|19
1607833190000|2020-12-13 04:19:50|567.41|565.41|567.35|565.35|567.42|565.42|567.35|565.35|11
1607833200000|2020-12-13 04:20:00|567.34|565.34|567.24|565.24|567.36|565.36|567.23|565.23|21
1607833210000|2020-12-13 04:20:10|567.22|565.22|567.22|565.22|567.22|565.22|567.19|565.19|14
1607833220000|2020-12-13 04:20:20|567.23|565.23|567.24|565.24|567.25|565.25|567.23|565.23|3
1607833230000|2020-12-13 04:20:30|567.25|565.25|567.45|565.45|567.45|565.45|567.25|565.25|21
1607833240000|2020-12-13 04:20:40|567.44|565.44|567.47|565.47|567.49|565.49|567.41|565.41|16
1607833250000|2020-12-13 04:20:50|567.49|565.49|567.42|565.42|567.51|565.51|567.42|565.42|13
1607833260000|2020-12-13 04:21:00|567.44|565.44|567.43|565.43|567.45|565.45|567.41|565.41|15
1607833270000|2020-12-13 04:21:10|567.41|565.41|567.44|565.44|567.44|565.44|567.41|565.41|8
1607833280000|2020-12-13 04:21:20|567.45|565.45|567.47|565.47|567.48|565.48|567.44|565.44|11
1607833290000|2020-12-13 04:21:30|567.46|565.46|567.36|565.36|567.48|565.48|567.36|565.36|15
1607833300000|2020-12-13 04:21:40|567.37|565.37|567.4|565.4|567.42|565.42|567.37|565.37|11
1607833310000|2020-12-13 04:21:50|567.41|565.41|567.32|565.32|567.41|565.41|567.32|565.32|13
1607833320000|2020-12-13 04:22:00|567.33|565.33|567.38|565.38|567.38|565.38|567.33|565.33|14
1607833330000|2020-12-13 04:22:10|567.4|565.4|567.49|565.49|567.49|565.49|567.39|565.39|14
1607833340000|2020-12-13 04:22:20|567.52|565.52|567.64|565.64|567.64|565.64|567.52|565.52|10
1607833350000|2020-12-13 04:22:30|567.62|565.62|567.61|565.61|567.63|565.63|567.56|565.56|17
1607833360000|2020-12-13 04:22:40|567.57|565.57|567.64|565.64|567.65|565.65|567.57|565.57|17
1607833370000|2020-12-13 04:22:50|567.65|565.65|567.71|565.71|567.71|565.71|567.61|565.61|12
1607833380000|2020-12-13 04:23:00|567.7|565.7|567.79|565.79|567.79|565.79|567.7|565.7|5
1607833390000|2020-12-13 04:23:10|567.78|565.78|567.7|565.7|567.78|565.78|567.7|565.7|7
1607833400000|2020-12-13 04:23:20|567.68|565.68|567.77|565.77|567.77|565.77|567.67|565.67|16
1607833410000|2020-12-13 04:23:30|567.79|565.79|567.87|565.87|567.87|565.87|567.79|565.79|11
1607833420000|2020-12-13 04:23:40|567.89|565.89|567.99|565.99|567.99|565.99|567.89|565.89|9
1607833430000|2020-12-13 04:23:50|567.96|565.96|567.96|565.96|567.97|565.97|567.95|565.95|13
1607833440000|2020-12-13 04:24:00|567.95|565.95|568.06|566.06|568.1|566.1|567.93|565.93|21
1607833450000|2020-12-13 04:24:10|568.07|566.07|568.13|566.13|568.13|566.13|568.06|566.06|6
1607833470000|2020-12-13 04:24:30|568.16|566.16|568.13|566.13|568.16|566.16|568.11|566.11|7
1607833480000|2020-12-13 04:24:40|568.12|566.12|568.13|566.13|568.17|566.17|568.12|566.12|6
1607833490000|2020-12-13 04:24:50|568.16|566.16|568.22|566.22|568.22|566.22|568.13|566.13|7
1607833500000|2020-12-13 04:25:00|568.21|566.21|568.23|566.23|568.23|566.23|568.19|566.19|8
1607833510000|2020-12-13 04:25:10|568.22|566.22|568.28|566.28|568.28|566.28|568.2|566.2|3
1607833520000|2020-12-13 04:25:20|568.29|566.29|568.3|566.3|568.3|566.3|568.29|566.29|2
1607833530000|2020-12-13 04:25:30|568.4|566.4|568.41|566.41|568.41|566.41|568.38|566.38|6
1607833540000|2020-12-13 04:25:40|568.4|566.4|568.39|566.39|568.4|566.4|568.38|566.38|3
1607833550000|2020-12-13 04:25:50|568.37|566.37|568.32|566.32|568.37|566.37|568.32|566.32|3
1607833560000|2020-12-13 04:26:00|568.3|566.3|568.26|566.26|568.3|566.3|568.26|566.26|9
1607833570000|2020-12-13 04:26:10|568.25|566.25|568.28|566.28|568.28|566.28|568.25|566.25|15
1607833580000|2020-12-13 04:26:20|568.29|566.29|568.26|566.26|568.29|566.29|568.25|566.25|6
1607833590000|2020-12-13 04:26:30|568.27|566.27|568.23|566.23|568.28|566.28|568.23|566.23|8
1607833600000|2020-12-13 04:26:40|568.22|566.22|568.14|566.14|568.23|566.23|568.13|566.13|13
1607833610000|2020-12-13 04:26:50|568.13|566.13|568.15|566.15|568.15|566.15|568.12|566.12|13
1607833620000|2020-12-13 04:27:00|568.14|566.14|568.18|566.18|568.18|566.18|568.13|566.13|15
1607833630000|2020-12-13 04:27:10|568.17|566.17|568.18|566.18|568.18|566.18|568.17|566.17|2
1607833650000|2020-12-13 04:27:30|568.2|566.2|568.18|566.18|568.2|566.2|568.17|566.17|17
1607833660000|2020-12-13 04:27:40|568.19|566.19|568.17|566.17|568.19|566.19|568.16|566.16|8
1607833670000|2020-12-13 04:27:50|568.16|566.16|568.16|566.16|568.16|566.16|568.16|566.16|1
1607833680000|2020-12-13 04:28:00|568.17|566.17|568.38|566.38|568.4|566.4|568.17|566.17|14
1607833690000|2020-12-13 04:28:10|568.39|566.39|568.4|566.4|568.4|566.4|568.38|566.38|8
1607833700000|2020-12-13 04:28:20|568.41|566.41|568.39|566.39|568.41|566.41|568.39|566.39|7
1607833710000|2020-12-13 04:28:30|568.4|566.4|568.39|566.39|568.41|566.41|568.39|566.39|4
1607833720000|2020-12-13 04:28:40|568.38|566.38|568.37|566.37|568.39|566.39|568.36|566.36|8
1607833730000|2020-12-13 04:28:50|568.36|566.36|568.36|566.36|568.37|566.37|568.34|566.34|10
1607833740000|2020-12-13 04:29:00|568.37|566.37|568.38|566.38|568.38|566.38|568.37|566.37|8
1607833750000|2020-12-13 04:29:10|568.37|566.37|568.37|566.37|568.38|566.38|568.37|566.37|7
1607833760000|2020-12-13 04:29:20|568.38|566.38|568.36|566.36|568.38|566.38|568.36|566.36|11
1607833770000|2020-12-13 04:29:30|568.37|566.37|568.37|566.37|568.38|566.38|568.36|566.36|9
1607833780000|2020-12-13 04:29:40|568.38|566.38|568.38|566.38|568.39|566.39|568.37|566.37|7
1607833790000|2020-12-13 04:29:50|568.39|566.39|568.38|566.38|568.39|566.39|568.38|566.38|6
1607833800000|2020-12-13 04:30:00|568.39|566.39|568.39|566.39|568.39|566.39|568.38|566.38|3
1607833810000|2020-12-13 04:30:10|568.38|566.38|568.39|566.39|568.39|566.39|568.38|566.38|2
1607833820000|2020-12-13 04:30:20|568.4|566.4|568.39|566.39|568.4|566.4|568.39|566.39|2
1607833830000|2020-12-13 04:30:30|568.36|566.36|568.13|566.13|568.37|566.37|568.13|566.13|12
1607833840000|2020-12-13 04:30:40|568.12|566.12|568.05|566.05|568.12|566.12|568.03|566.03|6
1607833850000|2020-12-13 04:30:50|568.06|566.06|568.09|566.09|568.09|566.09|568|566|14
1607833860000|2020-12-13 04:31:00|568.14|566.14|568.1|566.1|568.14|566.14|568.07|566.07|11
1607833870000|2020-12-13 04:31:10|568.09|566.09|568.03|566.03|568.1|566.1|568.03|566.03|5
1607833880000|2020-12-13 04:31:20|568.05|566.05|568.04|566.04|568.05|566.05|568.02|566.02|8
1607833890000|2020-12-13 04:31:30|568.05|566.05|568.06|566.06|568.06|566.06|568.04|566.04|3
1607833900000|2020-12-13 04:31:40|568.05|566.05|568.04|566.04|568.05|566.05|568.03|566.03|5
1607833910000|2020-12-13 04:31:50|568.05|566.05|568.09|566.09|568.12|566.12|568.04|566.04|8
1607833920000|2020-12-13 04:32:00|568.14|566.14|568.15|566.15|568.17|566.17|568.14|566.14|9
1607833930000|2020-12-13 04:32:10|568.17|566.17|568.3|566.3|568.34|566.34|568.17|566.17|9
1607833940000|2020-12-13 04:32:20|568.31|566.31|568.54|566.54|568.55|566.55|568.29|566.29|8
1607833950000|2020-12-13 04:32:30|568.55|566.55|568.53|566.53|568.56|566.56|568.52|566.52|12
1607833960000|2020-12-13 04:32:40|568.52|566.52|568.53|566.53|568.54|566.54|568.52|566.52|6
1607833970000|2020-12-13 04:32:50|568.52|566.52|568.43|566.43|568.53|566.53|568.43|566.43|11
1607833980000|2020-12-13 04:33:00|568.49|566.49|568.53|566.53|568.54|566.54|568.49|566.49|5
1607833990000|2020-12-13 04:33:10|568.54|566.54|568.55|566.55|568.55|566.55|568.53|566.53|9
1607834000000|2020-12-13 04:33:20|568.54|566.54|568.55|566.55|568.55|566.55|568.54|566.54|2
1607834010000|2020-12-13 04:33:30|568.54|566.54|568.58|566.58|568.58|566.58|568.54|566.54|7
1607834020000|2020-12-13 04:33:40|568.57|566.57|568.55|566.55|568.57|566.57|568.54|566.54|7
1607834040000|2020-12-13 04:34:00|568.56|566.56|568.55|566.55|568.56|566.56|568.55|566.55|4
1607834050000|2020-12-13 04:34:10|568.54|566.54|568.85|566.85|568.85|566.85|568.54|566.54|16
1607834060000|2020-12-13 04:34:20|568.84|566.84|568.84|566.84|568.84|566.84|568.84|566.84|1
1607834070000|2020-12-13 04:34:30|568.85|566.85|568.84|566.84|568.85|566.85|568.84|566.84|2
1607834080000|2020-12-13 04:34:40|568.85|566.85|568.9|566.9|568.9|566.9|568.84|566.84|11
1607834090000|2020-12-13 04:34:50|568.89|566.89|568.85|566.85|568.89|566.89|568.84|566.84|6
1607834100000|2020-12-13 04:35:00|568.87|566.87|568.83|566.83|568.89|566.89|568.83|566.83|8
1607834110000|2020-12-13 04:35:10|568.86|566.86|568.96|566.96|568.98|566.98|568.86|566.86|8
1607834120000|2020-12-13 04:35:20|568.98|566.98|569.25|567.25|569.25|567.25|568.96|566.96|20
1607834130000|2020-12-13 04:35:30|569.37|567.37|569.34|567.34|569.4|567.4|569.23|567.23|27
1607834140000|2020-12-13 04:35:40|569.35|567.35|569.34|567.34|569.35|567.35|569.27|567.27|22
1607834150000|2020-12-13 04:35:50|569.27|567.27|569.27|567.27|569.3|567.3|569.22|567.22|18
1607834160000|2020-12-13 04:36:00|569.29|567.29|569.38|567.38|569.38|567.38|569.29|567.29|17
1607834170000|2020-12-13 04:36:10|569.43|567.43|569.47|567.47|569.48|567.48|569.42|567.42|24
1607834180000|2020-12-13 04:36:20|569.46|567.46|569.44|567.44|569.47|567.47|569.44|567.44|12
1607834190000|2020-12-13 04:36:30|569.48|567.48|569.71|567.71|569.71|567.71|569.48|567.48|25
1607834200000|2020-12-13 04:36:40|569.69|567.69|569.57|567.57|569.7|567.7|569.56|567.56|16
1607834210000|2020-12-13 04:36:50|569.56|567.56|569.41|567.41|569.56|567.56|569.41|567.41|24
1607834220000|2020-12-13 04:37:00|569.42|567.42|569.61|567.61|569.67|567.67|569.42|567.42|20
1607834230000|2020-12-13 04:37:10|569.62|567.62|569.58|567.58|569.67|567.67|569.55|567.55|17
1607834240000|2020-12-13 04:37:20|569.59|567.59|569.64|567.64|569.65|567.65|569.59|567.59|23
1607834250000|2020-12-13 04:37:30|569.63|567.63|569.62|567.62|569.64|567.64|569.6|567.6|14
1607834260000|2020-12-13 04:37:40|569.61|567.61|569.54|567.54|569.62|567.62|569.54|567.54|9
1607834270000|2020-12-13 04:37:50|569.53|567.53|569.54|567.54|569.55|567.55|569.52|567.52|8
1607834280000|2020-12-13 04:38:00|569.49|567.49|569.46|567.46|569.5|567.5|569.45|567.45|11
1607834290000|2020-12-13 04:38:10|569.44|567.44|569.44|567.44|569.44|567.44|569.44|567.44|1
1607834300000|2020-12-13 04:38:20|569.39|567.39|569.37|567.37|569.4|567.4|569.36|567.36|8
1607834310000|2020-12-13 04:38:30|569.38|567.38|569.36|567.36|569.39|567.39|569.36|567.36|13
1607834320000|2020-12-13 04:38:40|569.37|567.37|569.37|567.37|569.37|567.37|569.37|567.37|1
1607834330000|2020-12-13 04:38:50|569.39|567.39|569.34|567.34|569.39|567.39|569.34|567.34|5
1607834350000|2020-12-13 04:39:10|569.38|567.38|569.41|567.41|569.44|567.44|569.38|567.38|15
1607834360000|2020-12-13 04:39:20|569.38|567.38|569.38|567.38|569.39|567.39|569.38|567.38|5
1607834380000|2020-12-13 04:39:40|569.32|567.32|569.07|567.07|569.32|567.32|569.07|567.07|16
1607834390000|2020-12-13 04:39:50|569.06|567.06|569.08|567.08|569.08|567.08|569.06|567.06|5
1607834400000|2020-12-13 04:40:00|569.09|567.09|569.05|567.05|569.1|567.1|569.03|567.03|10
1607834410000|2020-12-13 04:40:10|569.06|567.06|569.04|567.04|569.06|567.06|569.02|567.02|5
1607834420000|2020-12-13 04:40:20|569.01|567.01|569.01|567.01|569.01|567.01|569.01|567.01|1
1607834430000|2020-12-13 04:40:30|569|567|568.99|566.99|569|567|568.99|566.99|2
1607834440000|2020-12-13 04:40:40|568.98|566.98|569.05|567.05|569.06|567.06|568.97|566.97|10
1607834450000|2020-12-13 04:40:50|569.04|567.04|569.1|567.1|569.1|567.1|569.04|567.04|10
1607834460000|2020-12-13 04:41:00|569.12|567.12|569.13|567.13|569.13|567.13|569.11|567.11|9
1607834470000|2020-12-13 04:41:10|569.14|567.14|569.13|567.13|569.14|567.14|569.12|567.12|3
1607834480000|2020-12-13 04:41:20|569.14|567.14|569.13|567.13|569.14|567.14|569.12|567.12|6
1607834490000|2020-12-13 04:41:30|569.12|567.12|569.08|567.08|569.12|567.12|569.02|567.02|9
1607834500000|2020-12-13 04:41:40|569.09|567.09|569.06|567.06|569.09|567.09|569.06|567.06|6
1607834510000|2020-12-13 04:41:50|569.05|567.05|569.12|567.12|569.12|567.12|569.05|567.05|15
1607834520000|2020-12-13 04:42:00|569.14|567.14|569.13|567.13|569.14|567.14|569.12|567.12|8
1607834530000|2020-12-13 04:42:10|569.12|567.12|569.13|567.13|569.13|567.13|569.11|567.11|8
1607834540000|2020-12-13 04:42:20|569.16|567.16|569.82|567.82|569.82|567.82|569.15|567.15|20
1607834550000|2020-12-13 04:42:30|569.83|567.83|570.03|568.03|570.03|568.03|569.83|567.83|30
1607834560000|2020-12-13 04:42:40|570.02|568.02|570.08|568.08|570.18|568.18|570.01|568.01|26
1607834570000|2020-12-13 04:42:50|570.1|568.1|570.08|568.08|570.15|568.15|570.04|568.04|22
1607834580000|2020-12-13 04:43:00|570.09|568.09|570.16|568.16|570.19|568.19|570.08|568.08|26
1607834590000|2020-12-13 04:43:10|570.18|568.18|570.18|568.18|570.22|568.22|570.15|568.15|15
1607834600000|2020-12-13 04:43:20|570.17|568.17|570.19|568.19|570.19|568.19|570.17|568.17|10
1607834610000|2020-12-13 04:43:30|570.18|568.18|570.05|568.05|570.18|568.18|570.01|568.01|16
1607834620000|2020-12-13 04:43:40|570.03|568.03|569.97|567.97|570.04|568.04|569.97|567.97|11
1607834630000|2020-12-13 04:43:50|569.98|567.98|569.98|567.98|569.98|567.98|569.98|567.98|1
1607834640000|2020-12-13 04:44:00|569.99|567.99|569.98|567.98|569.99|567.99|569.97|567.97|12
1607834650000|2020-12-13 04:44:10|569.99|567.99|570.17|568.17|570.17|568.17|569.99|567.99|14
1607834660000|2020-12-13 04:44:20|570.16|568.16|570.18|568.18|570.18|568.18|570.14|568.14|8
1607834670000|2020-12-13 04:44:30|570.16|568.16|570.24|568.24|570.24|568.24|570.16|568.16|5
1607834680000|2020-12-13 04:44:40|570.25|568.25|570.29|568.29|570.29|568.29|570.24|568.24|12
1607834690000|2020-12-13 04:44:50|570.35|568.35|570.43|568.43|570.45|568.45|570.35|568.35|11
1607834700000|2020-12-13 04:45:00|570.4|568.4|570.39|568.39|570.4|568.4|570.32|568.32|15
1607834710000|2020-12-13 04:45:10|570.38|568.38|570.44|568.44|570.44|568.44|570.38|568.38|11
1607834720000|2020-12-13 04:45:20|570.42|568.42|570.51|568.51|570.51|568.51|570.41|568.41|17
1607834730000|2020-12-13 04:45:30|570.52|568.52|570.5|568.5|570.52|568.52|570.49|568.49|13
1607834740000|2020-12-13 04:45:40|570.51|568.51|570.51|568.51|570.57|568.57|570.44|568.44|23
1607834750000|2020-12-13 04:45:50|570.52|568.52|570.4|568.4|570.52|568.52|570.4|568.4|15
1607834760000|2020-12-13 04:46:00|570.38|568.38|570.34|568.34|570.38|568.38|570.31|568.31|10
1607834770000|2020-12-13 04:46:10|570.33|568.33|570.29|568.29|570.34|568.34|570.28|568.28|11
1607834780000|2020-12-13 04:46:20|570.3|568.3|570.3|568.3|570.3|568.3|570.29|568.29|5
1607834790000|2020-12-13 04:46:30|570.29|568.29|570.29|568.29|570.29|568.29|570.29|568.29|1
1607834800000|2020-12-13 04:46:40|570.28|568.28|570.31|568.31|570.31|568.31|570.28|568.28|3
1607834810000|2020-12-13 04:46:50|570.33|568.33|570.4|568.4|570.41|568.41|570.29|568.29|10
1607834820000|2020-12-13 04:47:00|570.41|568.41|570.41|568.41|570.41|568.41|570.4|568.4|3
1607834830000|2020-12-13 04:47:10|570.45|568.45|570.44|568.44|570.45|568.45|570.43|568.43|4
1607834840000|2020-12-13 04:47:20|570.43|568.43|570.45|568.45|570.45|568.45|570.43|568.43|12
1607834850000|2020-12-13 04:47:30|570.44|568.44|570.44|568.44|570.45|568.45|570.43|568.43|9
1607834860000|2020-12-13 04:47:40|570.43|568.43|570.43|568.43|570.46|568.46|570.43|568.43|12
1607834870000|2020-12-13 04:47:50|570.46|568.46|570.6|568.6|570.6|568.6|570.46|568.46|7
1607834880000|2020-12-13 04:48:00|570.61|568.61|570.63|568.63|570.63|568.63|570.59|568.59|8
1607834890000|2020-12-13 04:48:10|570.64|568.64|570.59|568.59|570.64|568.64|570.59|568.59|5
1607834900000|2020-12-13 04:48:20|570.58|568.58|570.57|568.57|570.58|568.58|570.57|568.57|2
1607834910000|2020-12-13 04:48:30|570.56|568.56|570.58|568.58|570.58|568.58|570.56|568.56|3
1607834920000|2020-12-13 04:48:40|570.57|568.57|570.54|568.54|570.58|568.58|570.54|568.54|14
1607834930000|2020-12-13 04:48:50|570.55|568.55|570.54|568.54|570.55|568.55|570.53|568.53|6
1607834940000|2020-12-13 04:49:00|570.55|568.55|570.52|568.52|570.55|568.55|570.51|568.51|5
1607834950000|2020-12-13 04:49:10|570.53|568.53|570.52|568.52|570.53|568.53|570.51|568.51|6
1607834960000|2020-12-13 04:49:20|570.51|568.51|570.41|568.41|570.51|568.51|570.39|568.39|7
1607834970000|2020-12-13 04:49:30|570.4|568.4|570.26|568.26|570.4|568.4|570.26|568.26|18
1607834980000|2020-12-13 04:49:40|570.25|568.25|570.07|568.07|570.25|568.25|570.07|568.07|14
1607834990000|2020-12-13 04:49:50|570.05|568.05|570|568|570.05|568.05|569.98|567.98|15
1607835000000|2020-12-13 04:50:00|569.99|567.99|569.72|567.72|570|568|569.71|567.71|18
1607835010000|2020-12-13 04:50:10|569.73|567.73|569.74|567.74|569.88|567.88|569.72|567.72|17
1607835020000|2020-12-13 04:50:20|569.73|567.73|569.83|567.83|569.83|567.83|569.71|567.71|18
1607835030000|2020-12-13 04:50:30|569.85|567.85|569.79|567.79|569.85|567.85|569.79|567.79|6
1607835040000|2020-12-13 04:50:40|569.76|567.76|569.73|567.73|569.77|567.77|569.72|567.72|10
1607835050000|2020-12-13 04:50:50|569.74|567.74|569.78|567.78|569.81|567.81|569.74|567.74|9
1607835060000|2020-12-13 04:51:00|569.79|567.79|569.77|567.77|569.79|567.79|569.73|567.73|11
1607835070000|2020-12-13 04:51:10|569.76|567.76|569.77|567.77|569.78|567.78|569.75|567.75|13
1607835080000|2020-12-13 04:51:20|569.78|567.78|569.8|567.8|569.81|567.81|569.78|567.78|9
1607835090000|2020-12-13 04:51:30|569.89|567.89|570.19|568.19|570.2|568.2|569.85|567.85|13
1607835100000|2020-12-13 04:51:40|570.18|568.18|570.17|568.17|570.18|568.18|570.16|568.16|4
1607835110000|2020-12-13 04:51:50|570.18|568.18|570.16|568.16|570.18|568.18|570.15|568.15|9
1607835120000|2020-12-13 04:52:00|570.17|568.17|570.17|568.17|570.17|568.17|570.16|568.16|5
1607835130000|2020-12-13 04:52:10|570.16|568.16|569.98|567.98|570.17|568.17|569.98|567.98|15
1607835140000|2020-12-13 04:52:20|569.99|567.99|569.92|567.92|569.99|567.99|569.92|567.92|9
1607835150000|2020-12-13 04:52:30|569.91|567.91|569.9|567.9|569.93|567.93|569.9|567.9|9
1607835160000|2020-12-13 04:52:40|569.83|567.83|569.79|567.79|569.83|567.83|569.79|567.79|11
1607835170000|2020-12-13 04:52:50|569.71|567.71|569.64|567.64|569.71|567.71|569.59|567.59|18
1607835180000|2020-12-13 04:53:00|569.65|567.65|569.59|567.59|569.72|567.72|569.59|567.59|17
1607835190000|2020-12-13 04:53:10|569.58|567.58|569.57|567.57|569.61|567.61|569.54|567.54|19
1607835200000|2020-12-13 04:53:20|569.56|567.56|569.62|567.62|569.62|567.62|569.56|567.56|13
1607835210000|2020-12-13 04:53:30|569.64|567.64|569.63|567.63|569.65|567.65|569.59|567.59|10
1607835220000|2020-12-13 04:53:40|569.62|567.62|569.6|567.6|569.63|567.63|569.6|567.6|4
1607835230000|2020-12-13 04:53:50|569.59|567.59|569.53|567.53|569.6|567.6|569.51|567.51|13
1607835240000|2020-12-13 04:54:00|569.54|567.54|569.51|567.51|569.55|567.55|569.51|567.51|19
1607835250000|2020-12-13 04:54:10|569.5|567.5|569.52|567.52|569.54|567.54|569.5|567.5|13
1607835260000|2020-12-13 04:54:20|569.53|567.53|569.47|567.47|569.53|567.53|569.47|567.47|13
1607835270000|2020-12-13 04:54:30|569.46|567.46|569.43|567.43|569.46|567.46|569.43|567.43|2
1607835280000|2020-12-13 04:54:40|569.44|567.44|569.44|567.44|569.45|567.45|569.43|567.43|6
1607835290000|2020-12-13 04:54:50|569.43|567.43|569.35|567.35|569.43|567.43|569.35|567.35|5
1607835300000|2020-12-13 04:55:00|569.34|567.34|569.25|567.25|569.34|567.34|569.24|567.24|9
1607835310000|2020-12-13 04:55:10|569.24|567.24|569.14|567.14|569.24|567.24|569.14|567.14|11
1607835320000|2020-12-13 04:55:20|569.16|567.16|569.16|567.16|569.18|567.18|569.14|567.14|10
1607835330000|2020-12-13 04:55:30|569.17|567.17|569.17|567.17|569.17|567.17|569.16|567.16|9
1607835340000|2020-12-13 04:55:40|569.16|567.16|569.17|567.17|569.17|567.17|569.16|567.16|2
1607835350000|2020-12-13 04:55:50|569.16|567.16|569.21|567.21|569.21|567.21|569.16|567.16|6
1607835360000|2020-12-13 04:56:00|569.29|567.29|569.57|567.57|569.57|567.57|569.29|567.29|12
1607835370000|2020-12-13 04:56:10|569.54|567.54|569.53|567.53|569.55|567.55|569.53|567.53|4
1607835380000|2020-12-13 04:56:20|569.54|567.54|569.36|567.36|569.54|567.54|569.36|567.36|13
1607835390000|2020-12-13 04:56:30|569.37|567.37|569.38|567.38|569.38|567.38|569.36|567.36|8
1607835400000|2020-12-13 04:56:40|569.4|567.4|569.35|567.35|569.4|567.4|569.35|567.35|6
1607835410000|2020-12-13 04:56:50|569.38|567.38|569.36|567.36|569.38|567.38|569.36|567.36|2
1607835420000|2020-12-13 04:57:00|569.38|567.38|569.38|567.38|569.46|567.46|569.38|567.38|22
1607835430000|2020-12-13 04:57:10|569.35|567.35|569.22|567.22|569.35|567.35|569.22|567.22|24
1607835440000|2020-12-13 04:57:20|569.23|567.23|569.24|567.24|569.25|567.25|569.23|567.23|10
1607835450000|2020-12-13 04:57:30|569.25|567.25|569.22|567.22|569.25|567.25|569.22|567.22|2
1607835460000|2020-12-13 04:57:40|569.21|567.21|569.21|567.21|569.21|567.21|569.21|567.21|1
1607835480000|2020-12-13 04:58:00|569.2|567.2|569.2|567.2|569.2|567.2|569.2|567.2|1
1607835490000|2020-12-13 04:58:10|569.21|567.21|569.29|567.29|569.29|567.29|569.19|567.19|8
1607835500000|2020-12-13 04:58:20|569.28|567.28|569.27|567.27|569.28|567.28|569.27|567.27|2
1607835510000|2020-12-13 04:58:30|569.26|567.26|569.25|567.25|569.27|567.27|569.24|567.24|6
1607835520000|2020-12-13 04:58:40|569.23|567.23|569.18|567.18|569.23|567.23|569.15|567.15|18
1607835530000|2020-12-13 04:58:50|569.17|567.17|569.14|567.14|569.18|567.18|569.07|567.07|17
1607835540000|2020-12-13 04:59:00|569.13|567.13|569.12|567.12|569.14|567.14|569.1|567.1|14
1607835550000|2020-12-13 04:59:10|569.13|567.13|569.13|567.13|569.14|567.14|569.12|567.12|8
1607835560000|2020-12-13 04:59:20|569.12|567.12|569.14|567.14|569.15|567.15|569.11|567.11|8
1607835570000|2020-12-13 04:59:30|569.15|567.15|569.13|567.13|569.15|567.15|569.13|567.13|7
1607835580000|2020-12-13 04:59:40|569.14|567.14|569.13|567.13|569.14|567.14|569.12|567.12|8
1607835590000|2020-12-13 04:59:50|569.14|567.14|569.23|567.23|569.26|567.26|569.13|567.13|12
1607835600000|2020-12-13 05:00:00|569.24|567.24|569.27|567.27|569.28|567.28|569.21|567.21|19
1607835610000|2020-12-13 05:00:10|569.3|567.3|569.33|567.33|569.37|567.37|569.29|567.29|8
1607835620000|2020-12-13 05:00:20|569.34|567.34|569.22|567.22|569.34|567.34|569.21|567.21|12
1607835630000|2020-12-13 05:00:30|569.23|567.23|569.19|567.19|569.23|567.23|569.19|567.19|5
1607835640000|2020-12-13 05:00:40|569.18|567.18|569.16|567.16|569.18|567.18|569.16|567.16|5
1607835650000|2020-12-13 05:00:50|569.17|567.17|569.16|567.16|569.18|567.18|569.16|567.16|4
1607835660000|2020-12-13 05:01:00|569.17|567.17|569.21|567.21|569.22|567.22|569.17|567.17|17
1607835670000|2020-12-13 05:01:10|569.2|567.2|569.19|567.19|569.21|567.21|569.19|567.19|8
1607835680000|2020-12-13 05:01:20|569.2|567.2|569.26|567.26|569.27|567.27|569.18|567.18|16
1607835690000|2020-12-13 05:01:30|569.25|567.25|569.25|567.25|569.27|567.27|569.25|567.25|7
1607835700000|2020-12-13 05:01:40|569.24|567.24|569.25|567.25|569.25|567.25|569.23|567.23|10
1607835710000|2020-12-13 05:01:50|569.24|567.24|569.29|567.29|569.3|567.3|569.24|567.24|10
1607835730000|2020-12-13 05:02:10|569.3|567.3|569.29|567.29|569.31|567.31|569.29|567.29|4
1607835740000|2020-12-13 05:02:20|569.3|567.3|569.27|567.27|569.3|567.3|569.26|567.26|13
1607835750000|2020-12-13 05:02:30|569.28|567.28|569.24|567.24|569.28|567.28|569.24|567.24|11
1607835760000|2020-12-13 05:02:40|569.25|567.25|569.3|567.3|569.3|567.3|569.25|567.25|11
1607835770000|2020-12-13 05:02:50|569.32|567.32|569.32|567.32|569.32|567.32|569.3|567.3|6
1607835780000|2020-12-13 05:03:00|569.33|567.33|569.33|567.33|569.35|567.35|569.33|567.33|9
1607835790000|2020-12-13 05:03:10|569.35|567.35|569.33|567.33|569.35|567.35|569.33|567.33|9
1607835800000|2020-12-13 05:03:20|569.32|567.32|569.32|567.32|569.33|567.33|569.32|567.32|3
1607835810000|2020-12-13 05:03:30|569.33|567.33|569.31|567.31|569.33|567.33|569.31|567.31|7
1607835820000|2020-12-13 05:03:40|569.3|567.3|569.28|567.28|569.3|567.3|569.26|567.26|10
1607835840000|2020-12-13 05:04:00|569.31|567.31|569.33|567.33|569.33|567.33|569.31|567.31|5
1607835850000|2020-12-13 05:04:10|569.32|567.32|569.36|567.36|569.36|567.36|569.32|567.32|11
1607835860000|2020-12-13 05:04:20|569.34|567.34|569.41|567.41|569.41|567.41|569.34|567.34|4
1607835870000|2020-12-13 05:04:30|569.4|567.4|569.41|567.41|569.41|567.41|569.38|567.38|5
1607835880000|2020-12-13 05:04:40|569.42|567.42|569.38|567.38|569.42|567.42|569.38|567.38|12
1607835890000|2020-12-13 05:04:50|569.39|567.39|569.38|567.38|569.39|567.39|569.38|567.38|2
1607835900000|2020-12-13 05:05:00|569.37|567.37|569.39|567.39|569.39|567.39|569.37|567.37|7
1607835910000|2020-12-13 05:05:10|569.38|567.38|569.45|567.45|569.46|567.46|569.38|567.38|6
1607835920000|2020-12-13 05:05:20|569.46|567.46|569.48|567.48|569.48|567.48|569.46|567.46|3
1607835930000|2020-12-13 05:05:30|569.45|567.45|569.62|567.62|569.62|567.62|569.45|567.45|17
1607835940000|2020-12-13 05:05:40|569.63|567.63|569.67|567.67|569.67|567.67|569.61|567.61|3
1607835950000|2020-12-13 05:05:50|569.69|567.69|569.96|567.96|569.97|567.97|569.69|567.69|17
1607835960000|2020-12-13 05:06:00|569.97|567.97|569.95|567.95|569.98|567.98|569.93|567.93|12
1607835970000|2020-12-13 05:06:10|569.97|567.97|569.97|567.97|569.99|567.99|569.95|567.95|13
1607835980000|2020-12-13 05:06:20|569.95|567.95|570.01|568.01|570.01|568.01|569.95|567.95|16
1607835990000|2020-12-13 05:06:30|570|568|569.94|567.94|570|568|569.94|567.94|8
1607836000000|2020-12-13 05:06:40|569.95|567.95|569.98|567.98|569.99|567.99|569.95|567.95|10
1607836020000|2020-12-13 05:07:00|569.99|567.99|570|568|570|568|569.96|567.96|8
1607836030000|2020-12-13 05:07:10|570.01|568.01|569.99|567.99|570.02|568.02|569.99|567.99|16
1607836040000|2020-12-13 05:07:20|570.01|568.01|569.99|567.99|570.03|568.03|569.99|567.99|17
1607836050000|2020-12-13 05:07:30|570.02|568.02|570.09|568.09|570.1|568.1|570.02|568.02|13
1607836060000|2020-12-13 05:07:40|570.1|568.1|570.43|568.43|570.44|568.44|570.09|568.09|19
1607836070000|2020-12-13 05:07:50|570.48|568.48|570.5|568.5|570.5|568.5|570.46|568.46|19
1607836080000|2020-12-13 05:08:00|570.48|568.48|570.5|568.5|570.5|568.5|570.47|568.47|8
1607836090000|2020-12-13 05:08:10|570.49|568.49|570.42|568.42|570.49|568.49|570.38|568.38|17
1607836100000|2020-12-13 05:08:20|570.4|568.4|570.43|568.43|570.43|568.43|570.38|568.38|14
1607836110000|2020-12-13 05:08:30|570.42|568.42|570.46|568.46|570.46|568.46|570.4|568.4|10
1607836120000|2020-12-13 05:08:40|570.48|568.48|570.43|568.43|570.48|568.48|570.4|568.4|14
1607836130000|2020-12-13 05:08:50|570.44|568.44|570.46|568.46|570.46|568.46|570.42|568.42|11
1607836140000|2020-12-13 05:09:00|570.42|568.42|570.46|568.46|570.46|568.46|570.42|568.42|6
1607836150000|2020-12-13 05:09:10|570.44|568.44|570.49|568.49|570.49|568.49|570.44|568.44|12
1607836160000|2020-12-13 05:09:20|570.48|568.48|570.57|568.57|570.57|568.57|570.47|568.47|8
1607836170000|2020-12-13 05:09:30|570.54|568.54|570.58|568.58|570.59|568.59|570.54|568.54|11
1607836180000|2020-12-13 05:09:40|570.57|568.57|570.6|568.6|570.6|568.6|570.55|568.55|12
1607836190000|2020-12-13 05:09:50|570.59|568.59|570.67|568.67|570.67|568.67|570.59|568.59|11
1607836200000|2020-12-13 05:10:00|570.63|568.63|570.62|568.62|570.66|568.66|570.62|568.62|12
1607836210000|2020-12-13 05:10:10|570.63|568.63|570.62|568.62|570.63|568.63|570.6|568.6|5
1607836220000|2020-12-13 05:10:20|570.61|568.61|570.65|568.65|570.65|568.65|570.61|568.61|4
1607836240000|2020-12-13 05:10:40|570.63|568.63|570.43|568.43|570.63|568.63|570.43|568.43|11
1607836250000|2020-12-13 05:10:50|570.42|568.42|570.43|568.43|570.43|568.43|570.42|568.42|2
1607836260000|2020-12-13 05:11:00|570.47|568.47|570.5|568.5|570.51|568.51|570.47|568.47|9
1607836270000|2020-12-13 05:11:10|570.48|568.48|570.47|568.47|570.48|568.48|570.47|568.47|8
1607836280000|2020-12-13 05:11:20|570.46|568.46|570.44|568.44|570.46|568.46|570.44|568.44|2
1607836290000|2020-12-13 05:11:30|570.45|568.45|570.45|568.45|570.45|568.45|570.45|568.45|1
1607836300000|2020-12-13 05:11:40|570.46|568.46|570.47|568.47|570.47|568.47|570.46|568.46|2
1607836320000|2020-12-13 05:12:00|570.45|568.45|570.47|568.47|570.47|568.47|570.45|568.45|6
1607836330000|2020-12-13 05:12:10|570.46|568.46|570.5|568.5|570.5|568.5|570.46|568.46|7
1607836340000|2020-12-13 05:12:20|570.49|568.49|570.48|568.48|570.5|568.5|570.48|568.48|6
1607836350000|2020-12-13 05:12:30|570.49|568.49|570.53|568.53|570.53|568.53|570.48|568.48|13
1607836360000|2020-12-13 05:12:40|570.52|568.52|570.53|568.53|570.54|568.54|570.52|568.52|12
1607836370000|2020-12-13 05:12:50|570.54|568.54|570.54|568.54|570.54|568.54|570.54|568.54|1
1607836380000|2020-12-13 05:13:00|570.52|568.52|570.78|568.78|570.78|568.78|570.52|568.52|25
1607836390000|2020-12-13 05:13:10|570.79|568.79|570.78|568.78|570.81|568.81|570.77|568.77|14
1607836400000|2020-12-13 05:13:20|570.79|568.79|570.78|568.78|570.79|568.79|570.78|568.78|6
1607836410000|2020-12-13 05:13:30|570.79|568.79|570.78|568.78|570.8|568.8|570.77|568.77|11
1607836420000|2020-12-13 05:13:40|570.79|568.79|570.84|568.84|570.86|568.86|570.76|568.76|24
1607836430000|2020-12-13 05:13:50|570.85|568.85|570.88|568.88|570.89|568.89|570.84|568.84|6
1607836440000|2020-12-13 05:14:00|570.89|568.89|570.83|568.83|570.92|568.92|570.8|568.8|15
1607836450000|2020-12-13 05:14:10|570.81|568.81|570.79|568.79|570.86|568.86|570.79|568.79|17
1607836460000|2020-12-13 05:14:20|570.78|568.78|570.77|568.77|570.78|568.78|570.77|568.77|4
1607836470000|2020-12-13 05:14:30|570.78|568.78|570.83|568.83|570.83|568.83|570.77|568.77|15
1607836480000|2020-12-13 05:14:40|570.82|568.82|570.82|568.82|570.83|568.83|570.8|568.8|13
1607836490000|2020-12-13 05:14:50|570.83|568.83|570.82|568.82|570.84|568.84|570.81|568.81|22
1607836500000|2020-12-13 05:15:00|570.81|568.81|570.82|568.82|570.82|568.82|570.81|568.81|8
1607836510000|2020-12-13 05:15:10|570.81|568.81|570.83|568.83|570.84|568.84|570.81|568.81|5
1607836520000|2020-12-13 05:15:20|570.84|568.84|570.82|568.82|570.84|568.84|570.82|568.82|3
1607836530000|2020-12-13 05:15:30|570.83|568.83|570.83|568.83|570.84|568.84|570.82|568.82|15
1607836540000|2020-12-13 05:15:40|570.82|568.82|570.77|568.77|570.84|568.84|570.77|568.77|10
1607836560000|2020-12-13 05:16:00|570.73|568.73|570.72|568.72|570.73|568.73|570.72|568.72|2
1607836570000|2020-12-13 05:16:10|570.71|568.71|570.71|568.71|570.71|568.71|570.71|568.71|1
1607836580000|2020-12-13 05:16:20|570.72|568.72|570.72|568.72|570.72|568.72|570.71|568.71|5
1607836600000|2020-12-13 05:16:40|570.71|568.71|570.71|568.71|570.71|568.71|570.71|568.71|1
1607836610000|2020-12-13 05:16:50|570.7|568.7|570.71|568.71|570.71|568.71|570.7|568.7|4
1607836620000|2020-12-13 05:17:00|570.69|568.69|570.6|568.6|570.69|568.69|570.6|568.6|5
1607836640000|2020-12-13 05:17:20|570.57|568.57|570.55|568.55|570.57|568.57|570.54|568.54|8
1607836650000|2020-12-13 05:17:30|570.56|568.56|570.74|568.74|570.76|568.76|570.55|568.55|10
1607836660000|2020-12-13 05:17:40|570.76|568.76|570.71|568.71|570.77|568.77|570.66|568.66|18
1607836670000|2020-12-13 05:17:50|570.72|568.72|570.7|568.7|570.72|568.72|570.7|568.7|9
1607836680000|2020-12-13 05:18:00|570.69|568.69|570.64|568.64|570.69|568.69|570.64|568.64|9
1607836690000|2020-12-13 05:18:10|570.66|568.66|570.68|568.68|570.68|568.68|570.65|568.65|6
1607836700000|2020-12-13 05:18:20|570.67|568.67|570.65|568.65|570.68|568.68|570.65|568.65|5
1607836710000|2020-12-13 05:18:30|570.67|568.67|570.68|568.68|570.68|568.68|570.65|568.65|9
1607836720000|2020-12-13 05:18:40|570.66|568.66|570.66|568.66|570.67|568.67|570.65|568.65|5
1607836730000|2020-12-13 05:18:50|570.64|568.64|570.63|568.63|570.65|568.65|570.63|568.63|7
1607836740000|2020-12-13 05:19:00|570.64|568.64|570.59|568.59|570.64|568.64|570.59|568.59|7
1607836750000|2020-12-13 05:19:10|570.6|568.6|570.67|568.67|570.67|568.67|570.6|568.6|5
1607836760000|2020-12-13 05:19:20|570.69|568.69|570.63|568.63|570.7|568.7|570.63|568.63|6
1607836770000|2020-12-13 05:19:30|570.64|568.64|570.61|568.61|570.64|568.64|570.61|568.61|11
1607836780000|2020-12-13 05:19:40|570.62|568.62|570.62|568.62|570.62|568.62|570.61|568.61|7
1607836790000|2020-12-13 05:19:50|570.61|568.61|570.64|568.64|570.64|568.64|570.61|568.61|9
1607836800000|2020-12-13 05:20:00|570.62|568.62|570.62|568.62|570.63|568.63|570.6|568.6|10
1607836810000|2020-12-13 05:20:10|570.63|568.63|570.7|568.7|570.71|568.71|570.63|568.63|23
1607836820000|2020-12-13 05:20:20|570.71|568.71|570.7|568.7|570.71|568.71|570.68|568.68|15
1607836830000|2020-12-13 05:20:30|570.71|568.71|570.74|568.74|570.75|568.75|570.71|568.71|5
1607836840000|2020-12-13 05:20:40|570.75|568.75|570.76|568.76|570.78|568.78|570.75|568.75|5
1607836850000|2020-12-13 05:20:50|570.75|568.75|570.75|568.75|570.75|568.75|570.71|568.71|7
1607836860000|2020-12-13 05:21:00|570.76|568.76|570.95|568.95|570.95|568.95|570.75|568.75|13
1607836870000|2020-12-13 05:21:10|570.96|568.96|571.06|569.06|571.06|569.06|570.96|568.96|13
1607836880000|2020-12-13 05:21:20|571.12|569.12|571.1|569.1|571.12|569.12|571.07|569.07|8
1607836890000|2020-12-13 05:21:30|571.08|569.08|571.16|569.16|571.16|569.16|571.06|569.06|17
1607836900000|2020-12-13 05:21:40|571.21|569.21|571.55|569.55|571.73|569.73|571.21|569.21|30
1607836910000|2020-12-13 05:21:50|571.54|569.54|571.89|569.89|572.01|570.01|571.54|569.54|32
1607836920000|2020-12-13 05:22:00|571.91|569.91|571.9|569.9|571.91|569.91|571.88|569.88|17
1607836930000|2020-12-13 05:22:10|571.91|569.91|571.91|569.91|571.92|569.92|571.9|569.9|12
1607836940000|2020-12-13 05:22:20|571.89|569.89|571.93|569.93|571.94|569.94|571.88|569.88|10
1607836950000|2020-12-13 05:22:30|571.94|569.94|571.85|569.85|571.95|569.95|571.85|569.85|9
1607836960000|2020-12-13 05:22:40|571.81|569.81|571.93|569.93|571.93|569.93|571.79|569.79|18
1607836970000|2020-12-13 05:22:50|571.92|569.92|571.98|569.98|571.98|569.98|571.88|569.88|15
1607836980000|2020-12-13 05:23:00|571.99|569.99|571.93|569.93|571.99|569.99|571.92|569.92|18
1607836990000|2020-12-13 05:23:10|571.94|569.94|571.94|569.94|571.95|569.95|571.91|569.91|17
1607837000000|2020-12-13 05:23:20|571.93|569.93|571.95|569.95|571.96|569.96|571.93|569.93|10
1607837010000|2020-12-13 05:23:30|571.97|569.97|571.95|569.95|571.99|569.99|571.9|569.9|18
1607837020000|2020-12-13 05:23:40|571.93|569.93|571.9|569.9|571.95|569.95|571.9|569.9|12
1607837030000|2020-12-13 05:23:50|571.89|569.89|571.91|569.91|571.92|569.92|571.88|569.88|6
1607837040000|2020-12-13 05:24:00|571.92|569.92|571.85|569.85|571.92|569.92|571.85|569.85|11
1607837050000|2020-12-13 05:24:10|571.86|569.86|571.89|569.89|571.9|569.9|571.86|569.86|10
1607837060000|2020-12-13 05:24:20|571.9|569.9|571.89|569.89|571.9|569.9|571.89|569.89|4
1607837070000|2020-12-13 05:24:30|571.9|569.9|571.93|569.93|571.93|569.93|571.89|569.89|8
1607837080000|2020-12-13 05:24:40|571.92|569.92|571.94|569.94|571.94|569.94|571.92|569.92|14
1607837090000|2020-12-13 05:24:50|571.93|569.93|571.98|569.98|572|570|571.93|569.93|16
1607837100000|2020-12-13 05:25:00|571.99|569.99|572|570|572|570|571.99|569.99|2
1607837110000|2020-12-13 05:25:10|571.99|569.99|571.98|569.98|572|570|571.98|569.98|13
1607837120000|2020-12-13 05:25:20|572|570|572.25|570.25|572.25|570.25|571.99|569.99|18
1607837130000|2020-12-13 05:25:30|572.26|570.26|572.26|570.26|572.27|570.27|572.25|570.25|11
1607837140000|2020-12-13 05:25:40|572.27|570.27|572.27|570.27|572.27|570.27|572.27|570.27|1
1607837160000|2020-12-13 05:26:00|572.28|570.28|572.28|570.28|572.28|570.28|572.28|570.28|1
1607837170000|2020-12-13 05:26:10|572.27|570.27|572.28|570.28|572.28|570.28|572.27|570.27|2
1607837180000|2020-12-13 05:26:20|572.29|570.29|572.4|570.4|572.4|570.4|572.29|570.29|4
1607837200000|2020-12-13 05:26:40|572.39|570.39|572.39|570.39|572.39|570.39|572.39|570.39|1
1607837210000|2020-12-13 05:26:50|572.4|570.4|572.4|570.4|572.4|570.4|572.39|570.39|3
1607837220000|2020-12-13 05:27:00|572.41|570.41|572.5|570.5|572.5|570.5|572.41|570.41|4
1607837230000|2020-12-13 05:27:10|572.52|570.52|572.67|570.67|572.67|570.67|572.51|570.51|20
1607837240000|2020-12-13 05:27:20|572.66|570.66|572.71|570.71|572.72|570.72|572.64|570.64|5
1607837250000|2020-12-13 05:27:30|572.9|570.9|572.98|570.98|573|571|572.9|570.9|18
1607837260000|2020-12-13 05:27:40|572.96|570.96|573.03|571.03|573.05|571.05|572.91|570.91|23
1607837270000|2020-12-13 05:27:50|573.02|571.02|573.07|571.07|573.08|571.08|572.98|570.98|18
1607837280000|2020-12-13 05:28:00|573.08|571.08|573.08|571.08|573.08|571.08|573.06|571.06|5
1607837290000|2020-12-13 05:28:10|573.06|571.06|572.87|570.87|573.07|571.07|572.87|570.87|13
1607837300000|2020-12-13 05:28:20|572.88|570.88|573.14|571.14|573.14|571.14|572.83|570.83|22
1607837310000|2020-12-13 05:28:30|573.16|571.16|573.02|571.02|573.16|571.16|573|571|13
1607837320000|2020-12-13 05:28:40|573.03|571.03|573.03|571.03|573.06|571.06|573.01|571.01|19
1607837330000|2020-12-13 05:28:50|573.02|571.02|573.05|571.05|573.1|571.1|573.02|571.02|18
1607837340000|2020-12-13 05:29:00|573.04|571.04|573.05|571.05|573.07|571.07|573.04|571.04|10
1607837350000|2020-12-13 05:29:10|573.06|571.06|573.07|571.07|573.07|571.07|573.04|571.04|18
1607837360000|2020-12-13 05:29:20|573.06|571.06|573.04|571.04|573.06|571.06|573.03|571.03|18
1607837370000|2020-12-13 05:29:30|573.03|571.03|573.05|571.05|573.05|571.05|573.02|571.02|11
1607837380000|2020-12-13 05:29:40|573.08|571.08|573.15|571.15|573.15|571.15|573.08|571.08|11
1607837390000|2020-12-13 05:29:50|573.14|571.14|573.13|571.13|573.15|571.15|573.13|571.13|18
1607837400000|2020-12-13 05:30:00|573.14|571.14|573.08|571.08|573.14|571.14|573.08|571.08|5
1607837410000|2020-12-13 05:30:10|573.09|571.09|573.08|571.08|573.1|571.1|573.08|571.08|11
1607837420000|2020-12-13 05:30:20|573.09|571.09|573.12|571.12|573.13|571.13|573.07|571.07|15
1607837430000|2020-12-13 05:30:30|573.13|571.13|573.13|571.13|573.14|571.14|573.1|571.1|14
1607837440000|2020-12-13 05:30:40|573.14|571.14|573.11|571.11|573.14|571.14|573.06|571.06|19
1607837450000|2020-12-13 05:30:50|573.12|571.12|573.15|571.15|573.15|571.15|573.12|571.12|2
1607837460000|2020-12-13 05:31:00|573.16|571.16|573.16|571.16|573.16|571.16|573.16|571.16|1
1607837470000|2020-12-13 05:31:10|573.15|571.15|573.1|571.1|573.15|571.15|573.09|571.09|13
1607837480000|2020-12-13 05:31:20|573.09|571.09|572.8|570.8|573.12|571.12|572.79|570.79|14
1607837490000|2020-12-13 05:31:30|572.79|570.79|572.79|570.79|572.81|570.81|572.78|570.78|18
1607837500000|2020-12-13 05:31:40|572.8|570.8|572.76|570.76|572.81|570.81|572.76|570.76|16
1607837510000|2020-12-13 05:31:50|572.74|570.74|572.72|570.72|572.75|570.75|572.71|570.71|11
1607837520000|2020-12-13 05:32:00|572.71|570.71|572.69|570.69|572.71|570.71|572.68|570.68|8
1607837530000|2020-12-13 05:32:10|572.7|570.7|572.73|570.73|572.76|570.76|572.7|570.7|15
1607837540000|2020-12-13 05:32:20|572.74|570.74|572.72|570.72|572.74|570.74|572.72|570.72|11
1607837550000|2020-12-13 05:32:30|572.73|570.73|572.72|570.72|572.73|570.73|572.72|570.72|8
1607837560000|2020-12-13 05:32:40|572.73|570.73|572.65|570.65|572.73|570.73|572.65|570.65|14
1607837570000|2020-12-13 05:32:50|572.64|570.64|572.55|570.55|572.65|570.65|572.55|570.55|9
1607837580000|2020-12-13 05:33:00|572.53|570.53|572.49|570.49|572.53|570.53|572.49|570.49|6
1607837590000|2020-12-13 05:33:10|572.5|570.5|572.47|570.47|572.5|570.5|572.47|570.47|15
1607837600000|2020-12-13 05:33:20|572.44|570.44|572.22|570.22|572.44|570.44|572.22|570.22|21
1607837610000|2020-12-13 05:33:30|572.23|570.23|572.24|570.24|572.25|570.25|572.23|570.23|19
1607837620000|2020-12-13 05:33:40|572.22|570.22|571.96|569.96|572.22|570.22|571.95|569.95|16
1607837630000|2020-12-13 05:33:50|571.95|569.95|571.91|569.91|571.96|569.96|571.86|569.86|20
1607837640000|2020-12-13 05:34:00|571.88|569.88|571.86|569.86|571.89|569.89|571.84|569.84|18
1607837650000|2020-12-13 05:34:10|571.85|569.85|571.74|569.74|571.85|569.85|571.72|569.72|26
1607837660000|2020-12-13 05:34:20|571.75|569.75|571.73|569.73|571.75|569.75|571.73|569.73|15
1607837670000|2020-12-13 05:34:30|571.74|569.74|571.75|569.75|571.76|569.76|571.74|569.74|12
1607837680000|2020-12-13 05:34:40|571.74|569.74|571.73|569.73|571.75|569.75|571.73|569.73|8
1607837690000|2020-12-13 05:34:50|571.74|569.74|571.75|569.75|571.75|569.75|571.74|569.74|4
1607837700000|2020-12-13 05:35:00|571.74|569.74|571.75|569.75|571.76|569.76|571.73|569.73|11
1607837710000|2020-12-13 05:35:10|571.74|569.74|571.56|569.56|571.75|569.75|571.53|569.53|15
1607837720000|2020-12-13 05:35:20|571.54|569.54|571.59|569.59|571.61|569.61|571.53|569.53|22
1607837730000|2020-12-13 05:35:30|571.57|569.57|571.6|569.6|571.6|569.6|571.55|569.55|20
1607837740000|2020-12-13 05:35:40|571.59|569.59|571.58|569.58|571.61|569.61|571.58|569.58|15
1607837750000|2020-12-13 05:35:50|571.59|569.59|571.58|569.58|571.6|569.6|571.58|569.58|20
1607837760000|2020-12-13 05:36:00|571.59|569.59|571.55|569.55|571.59|569.59|571.54|569.54|20
1607837770000|2020-12-13 05:36:10|571.56|569.56|571.83|569.83|571.87|569.87|571.5|569.5|26
1607837780000|2020-12-13 05:36:20|571.84|569.84|572.01|570.01|572.01|570.01|571.8|569.8|26
1607837790000|2020-12-13 05:36:30|572.02|570.02|572.65|570.65|572.72|570.72|571.97|569.97|31
1607837800000|2020-12-13 05:36:40|572.7|570.7|572.68|570.68|572.72|570.72|572.65|570.65|13
1607837810000|2020-12-13 05:36:50|572.69|570.69|572.69|570.69|572.69|570.69|572.64|570.64|21
1607837820000|2020-12-13 05:37:00|572.67|570.67|572.5|570.5|572.69|570.69|572.46|570.46|22
1607837830000|2020-12-13 05:37:10|572.51|570.51|572.61|570.61|572.61|570.61|572.47|570.47|19
1607837840000|2020-12-13 05:37:20|572.62|570.62|572.28|570.28|572.62|570.62|572.27|570.27|23
1607837850000|2020-12-13 05:37:30|572.31|570.31|572.15|570.15|572.31|570.31|572.14|570.14|25
1607837860000|2020-12-13 05:37:40|572.14|570.14|572.21|570.21|572.24|570.24|572.14|570.14|16
1607837870000|2020-12-13 05:37:50|572.2|570.2|572.21|570.21|572.21|570.21|572.2|570.2|6
1607837880000|2020-12-13 05:38:00|572.2|570.2|572.15|570.15|572.3|570.3|572.13|570.13|22
1607837890000|2020-12-13 05:38:10|572.17|570.17|572.15|570.15|572.18|570.18|572.12|570.12|22
1607837900000|2020-12-13 05:38:20|572.14|570.14|571.95|569.95|572.15|570.15|571.95|569.95|15
1607837910000|2020-12-13 05:38:30|571.97|569.97|571.8|569.8|571.97|569.97|571.75|569.75|21
1607837920000|2020-12-13 05:38:40|571.83|569.83|571.84|569.84|571.86|569.86|571.77|569.77|18
1607837930000|2020-12-13 05:38:50|571.83|569.83|571.7|569.7|571.87|569.87|571.66|569.66|23
1607837940000|2020-12-13 05:39:00|571.72|569.72|571.92|569.92|571.94|569.94|571.72|569.72|22
1607837950000|2020-12-13 05:39:10|571.93|569.93|571.94|569.94|571.97|569.97|571.93|569.93|20
1607837960000|2020-12-13 05:39:20|571.93|569.93|571.82|569.82|571.93|569.93|571.78|569.78|14
1607837970000|2020-12-13 05:39:30|571.83|569.83|571.78|569.78|571.83|569.83|571.77|569.77|11
1607837980000|2020-12-13 05:39:40|571.79|569.79|571.83|569.83|571.84|569.84|571.79|569.79|14
1607837990000|2020-12-13 05:39:50|571.82|569.82|571.9|569.9|571.91|569.91|571.81|569.81|19
1607838000000|2020-12-13 05:40:00|571.89|569.89|571.89|569.89|571.93|569.93|571.85|569.85|18
1607838010000|2020-12-13 05:40:10|571.9|569.9|571.87|569.87|571.91|569.91|571.87|569.87|10
1607838020000|2020-12-13 05:40:20|571.88|569.88|571.83|569.83|571.88|569.88|571.83|569.83|9
1607838030000|2020-12-13 05:40:30|571.82|569.82|571.83|569.83|571.83|569.83|571.82|569.82|6
1607838040000|2020-12-13 05:40:40|571.84|569.84|571.83|569.83|571.84|569.84|571.82|569.82|3
1607838050000|2020-12-13 05:40:50|571.85|569.85|571.77|569.77|571.85|569.85|571.77|569.77|10
1607838060000|2020-12-13 05:41:00|571.78|569.78|571.78|569.78|571.79|569.79|571.76|569.76|10
1607838070000|2020-12-13 05:41:10|571.8|569.8|571.8|569.8|571.82|569.82|571.79|569.79|13
1607838080000|2020-12-13 05:41:20|571.79|569.79|571.79|569.79|571.79|569.79|571.77|569.77|6
1607838090000|2020-12-13 05:41:30|571.78|569.78|571.78|569.78|571.79|569.79|571.78|569.78|9
1607838100000|2020-12-13 05:41:40|571.79|569.79|571.8|569.8|571.8|569.8|571.78|569.78|9
1607838110000|2020-12-13 05:41:50|571.78|569.78|571.79|569.79|571.8|569.8|571.78|569.78|4
1607838120000|2020-12-13 05:42:00|571.78|569.78|571.78|569.78|571.79|569.79|571.78|569.78|7
1607838130000|2020-12-13 05:42:10|571.79|569.79|571.64|569.64|571.79|569.79|571.6|569.6|22
1607838140000|2020-12-13 05:42:20|571.63|569.63|571.63|569.63|571.69|569.69|571.62|569.62|17
1607838150000|2020-12-13 05:42:30|571.64|569.64|571.58|569.58|571.64|569.64|571.58|569.58|4
1607838160000|2020-12-13 05:42:40|571.54|569.54|571.54|569.54|571.54|569.54|571.54|569.54|1
1607838170000|2020-12-13 05:42:50|571.53|569.53|571.54|569.54|571.54|569.54|571.53|569.53|4
1607838180000|2020-12-13 05:43:00|571.51|569.51|571.49|569.49|571.51|569.51|571.49|569.49|3
1607838190000|2020-12-13 05:43:10|571.47|569.47|571.44|569.44|571.47|569.47|571.44|569.44|4
1607838200000|2020-12-13 05:43:20|571.43|569.43|571.43|569.43|571.44|569.44|571.43|569.43|9
1607838210000|2020-12-13 05:43:30|571.44|569.44|571.43|569.43|571.44|569.44|571.43|569.43|6
1607838220000|2020-12-13 05:43:40|571.45|569.45|571.35|569.35|571.45|569.45|571.35|569.35|7
1607838230000|2020-12-13 05:43:50|571.34|569.34|571.26|569.26|571.34|569.34|571.25|569.25|8
1607838240000|2020-12-13 05:44:00|571.25|569.25|571.09|569.09|571.26|569.26|571.09|569.09|21
1607838250000|2020-12-13 05:44:10|571.1|569.1|571.1|569.1|571.13|569.13|571.09|569.09|9
1607838260000|2020-12-13 05:44:20|571.09|569.09|571.06|569.06|571.11|569.11|571.06|569.06|14
1607838270000|2020-12-13 05:44:30|571.05|569.05|571.35|569.35|571.42|569.42|571.05|569.05|13
1607838280000|2020-12-13 05:44:40|571.38|569.38|571.46|569.46|571.56|569.56|571.37|569.37|26
1607838290000|2020-12-13 05:44:50|571.44|569.44|571.42|569.42|571.52|569.52|571.39|569.39|15
1607838300000|2020-12-13 05:45:00|571.41|569.41|571.25|569.25|571.41|569.41|571.23|569.23|17
1607838310000|2020-12-13 05:45:10|571.23|569.23|571.32|569.32|571.34|569.34|571.23|569.23|18
1607838320000|2020-12-13 05:45:20|571.34|569.34|571.34|569.34|571.34|569.34|571.34|569.34|1
1607838330000|2020-12-13 05:45:30|571.33|569.33|571.18|569.18|571.34|569.34|571.18|569.18|12
1607838340000|2020-12-13 05:45:40|571.16|569.16|571.04|569.04|571.16|569.16|571.02|569.02|11
1607838350000|2020-12-13 05:45:50|571.03|569.03|571|569|571.03|569.03|570.99|568.99|4
1607838360000|2020-12-13 05:46:00|571.01|569.01|571.03|569.03|571.04|569.04|571|569|10
1607838370000|2020-12-13 05:46:10|571.04|569.04|571.07|569.07|571.08|569.08|571.04|569.04|9
1607838380000|2020-12-13 05:46:20|571.08|569.08|571.04|569.04|571.08|569.08|571.04|569.04|5
1607838390000|2020-12-13 05:46:30|571.05|569.05|571.04|569.04|571.06|569.06|571.04|569.04|5
1607838400000|2020-12-13 05:46:40|571.01|569.01|570.94|568.94|571.01|569.01|570.94|568.94|10
1607838410000|2020-12-13 05:46:50|570.95|568.95|570.95|568.95|570.95|568.95|570.93|568.93|11
1607838420000|2020-12-13 05:47:00|570.94|568.94|570.94|568.94|570.95|568.95|570.92|568.92|16
1607838430000|2020-12-13 05:47:10|570.93|568.93|570.93|568.93|570.94|568.94|570.93|568.93|3
1607838440000|2020-12-13 05:47:20|570.94|568.94|570.91|568.91|570.94|568.94|570.91|568.91|3
1607838450000|2020-12-13 05:47:30|570.9|568.9|570.91|568.91|570.92|568.92|570.9|568.9|3
1607838460000|2020-12-13 05:47:40|570.92|568.92|571.07|569.07|571.15|569.15|570.92|568.92|18
1607838470000|2020-12-13 05:47:50|571.06|569.06|571.05|569.05|571.06|569.06|571.04|569.04|6
1607838480000|2020-12-13 05:48:00|571.04|569.04|571.03|569.03|571.05|569.05|571.03|569.03|6
1607838490000|2020-12-13 05:48:10|571.04|569.04|571.03|569.03|571.04|569.04|571.01|569.01|14
1607838500000|2020-12-13 05:48:20|570.99|568.99|570.88|568.88|570.99|568.99|570.88|568.88|18
1607838510000|2020-12-13 05:48:30|570.89|568.89|570.96|568.96|570.97|568.97|570.88|568.88|19
1607838520000|2020-12-13 05:48:40|570.95|568.95|571.11|569.11|571.11|569.11|570.93|568.93|24
1607838530000|2020-12-13 05:48:50|571.1|569.1|571.12|569.12|571.12|569.12|571.1|569.1|7
1607838540000|2020-12-13 05:49:00|571.11|569.11|571.09|569.09|571.11|569.11|571.07|569.07|8
1607838550000|2020-12-13 05:49:10|571.07|569.07|571.09|569.09|571.09|569.09|571.07|569.07|3
1607838560000|2020-12-13 05:49:20|571.08|569.08|571.05|569.05|571.08|569.08|570.98|568.98|21
1607838570000|2020-12-13 05:49:30|571.07|569.07|571.01|569.01|571.07|569.07|571.01|569.01|12
1607838580000|2020-12-13 05:49:40|570.99|568.99|570.84|568.84|571|569|570.81|568.81|15
1607838590000|2020-12-13 05:49:50|570.85|568.85|570.94|568.94|570.94|568.94|570.84|568.84|19
1607838600000|2020-12-13 05:50:00|570.92|568.92|570.97|568.97|570.97|568.97|570.91|568.91|21
1607838610000|2020-12-13 05:50:10|570.96|568.96|571.06|569.06|571.07|569.07|570.96|568.96|18
1607838620000|2020-12-13 05:50:20|571.07|569.07|570.98|568.98|571.07|569.07|570.98|568.98|7
1607838630000|2020-12-13 05:50:30|570.99|568.99|570.98|568.98|570.99|568.99|570.96|568.96|10
1607838640000|2020-12-13 05:50:40|570.97|568.97|571|569|571|569|570.97|568.97|6
1607838650000|2020-12-13 05:50:50|571.01|569.01|570.88|568.88|571.01|569.01|570.88|568.88|16
1607838660000|2020-12-13 05:51:00|570.89|568.89|570.96|568.96|570.96|568.96|570.88|568.88|20
1607838670000|2020-12-13 05:51:10|570.94|568.94|570.93|568.93|570.95|568.95|570.89|568.89|22
1607838680000|2020-12-13 05:51:20|570.92|568.92|570.92|568.92|570.95|568.95|570.91|568.91|14
1607838690000|2020-12-13 05:51:30|570.91|568.91|570.92|568.92|570.93|568.93|570.91|568.91|6
1607838700000|2020-12-13 05:51:40|570.91|568.91|570.91|568.91|570.92|568.92|570.91|568.91|5
1607838710000|2020-12-13 05:51:50|570.87|568.87|570.86|568.86|570.87|568.87|570.86|568.86|4
1607838720000|2020-12-13 05:52:00|570.87|568.87|570.87|568.87|570.88|568.88|570.86|568.86|5
1607838730000|2020-12-13 05:52:10|570.88|568.88|570.9|568.9|570.91|568.91|570.87|568.87|8
1607838740000|2020-12-13 05:52:20|570.91|568.91|570.92|568.92|570.93|568.93|570.9|568.9|14
1607838750000|2020-12-13 05:52:30|570.91|568.91|570.85|568.85|570.93|568.93|570.85|568.85|12
1607838760000|2020-12-13 05:52:40|570.86|568.86|570.87|568.87|570.89|568.89|570.86|568.86|11
1607838770000|2020-12-13 05:52:50|570.88|568.88|570.89|568.89|570.89|568.89|570.88|568.88|2
1607838780000|2020-12-13 05:53:00|570.9|568.9|570.89|568.89|570.91|568.91|570.88|568.88|10
1607838790000|2020-12-13 05:53:10|570.9|568.9|570.91|568.91|570.91|568.91|570.9|568.9|6
1607838800000|2020-12-13 05:53:20|570.9|568.9|570.91|568.91|570.94|568.94|570.9|568.9|11
1607838810000|2020-12-13 05:53:30|570.9|568.9|570.88|568.88|570.91|568.91|570.88|568.88|10
1607838820000|2020-12-13 05:53:40|570.89|568.89|570.68|568.68|570.89|568.89|570.68|568.68|15
1607838830000|2020-12-13 05:53:50|570.69|568.69|570.7|568.7|570.7|568.7|570.68|568.68|8
1607838840000|2020-12-13 05:54:00|570.71|568.71|570.71|568.71|570.72|568.72|570.71|568.71|5
1607838850000|2020-12-13 05:54:10|570.72|568.72|570.71|568.71|570.72|568.72|570.71|568.71|4
1607838860000|2020-12-13 05:54:20|570.72|568.72|570.72|568.72|570.72|568.72|570.71|568.71|3
1607838870000|2020-12-13 05:54:30|570.71|568.71|570.88|568.88|570.88|568.88|570.71|568.71|10
1607838880000|2020-12-13 05:54:40|570.91|568.91|570.9|568.9|570.92|568.92|570.9|568.9|4
1607838890000|2020-12-13 05:54:50|570.91|568.91|570.91|568.91|570.91|568.91|570.9|568.9|5
1607838900000|2020-12-13 05:55:00|570.85|568.85|570.75|568.75|570.85|568.85|570.75|568.75|16
1607838910000|2020-12-13 05:55:10|570.76|568.76|570.76|568.76|570.76|568.76|570.76|568.76|1
1607838920000|2020-12-13 05:55:20|570.75|568.75|570.75|568.75|570.76|568.76|570.75|568.75|7
1607838930000|2020-12-13 05:55:30|570.76|568.76|570.74|568.74|570.76|568.76|570.74|568.74|4
1607838940000|2020-12-13 05:55:40|570.76|568.76|570.74|568.74|570.77|568.77|570.74|568.74|7
1607838960000|2020-12-13 05:56:00|570.75|568.75|570.75|568.75|570.75|568.75|570.74|568.74|3
1607838970000|2020-12-13 05:56:10|570.77|568.77|570.79|568.79|570.79|568.79|570.77|568.77|5
1607838980000|2020-12-13 05:56:20|570.78|568.78|570.78|568.78|570.79|568.79|570.78|568.78|3
1607838990000|2020-12-13 05:56:30|570.77|568.77|570.77|568.77|570.77|568.77|570.77|568.77|1
1607839000000|2020-12-13 05:56:40|570.76|568.76|570.76|568.76|570.76|568.76|570.76|568.76|1
1607839020000|2020-12-13 05:57:00|570.77|568.77|570.77|568.77|570.77|568.77|570.77|568.77|1
1607839030000|2020-12-13 05:57:10|570.78|568.78|570.8|568.8|570.81|568.81|570.78|568.78|8
1607839040000|2020-12-13 05:57:20|570.81|568.81|570.79|568.79|570.81|568.81|570.79|568.79|7
1607839050000|2020-12-13 05:57:30|570.8|568.8|570.8|568.8|570.81|568.81|570.8|568.8|9
1607839060000|2020-12-13 05:57:40|570.81|568.81|570.79|568.79|570.81|568.81|570.79|568.79|9
1607839070000|2020-12-13 05:57:50|570.81|568.81|570.8|568.8|570.81|568.81|570.78|568.78|8
1607839090000|2020-12-13 05:58:10|570.81|568.81|571.33|569.33|571.34|569.34|570.8|568.8|24
1607839100000|2020-12-13 05:58:20|571.36|569.36|571.33|569.33|571.45|569.45|571.33|569.33|15
1607839110000|2020-12-13 05:58:30|571.34|569.34|570.94|568.94|571.34|569.34|570.94|568.94|22
1607839120000|2020-12-13 05:58:40|570.95|568.95|570.92|568.92|570.97|568.97|570.92|568.92|13
1607839130000|2020-12-13 05:58:50|570.93|568.93|570.94|568.94|570.97|568.97|570.93|568.93|18
1607839140000|2020-12-13 05:59:00|570.93|568.93|570.87|568.87|570.94|568.94|570.84|568.84|15
1607839150000|2020-12-13 05:59:10|570.89|568.89|570.8|568.8|570.91|568.91|570.73|568.73|20
1607839160000|2020-12-13 05:59:20|570.81|568.81|570.78|568.78|570.82|568.82|570.76|568.76|18
1607839170000|2020-12-13 05:59:30|570.77|568.77|570.77|568.77|570.79|568.79|570.77|568.77|9
1607839180000|2020-12-13 05:59:40|570.74|568.74|570.59|568.59|570.74|568.74|570.58|568.58|10
1607839190000|2020-12-13 05:59:50|570.58|568.58|570.56|568.56|570.58|568.58|570.54|568.54|13
1607839200000|2020-12-13 06:00:00|570.58|568.58|570.87|568.87|570.87|568.87|570.56|568.56|22
1607839210000|2020-12-13 06:00:10|570.88|568.88|570.89|568.89|570.89|568.89|570.87|568.87|15
1607839220000|2020-12-13 06:00:20|570.88|568.88|570.92|568.92|570.92|568.92|570.88|568.88|11
1607839230000|2020-12-13 06:00:30|570.91|568.91|571.02|569.02|571.02|569.02|570.9|568.9|10
1607839240000|2020-12-13 06:00:40|571.01|569.01|571.11|569.11|571.13|569.13|571.01|569.01|16
1607839250000|2020-12-13 06:00:50|571.12|569.12|571.13|569.13|571.15|569.15|571.11|569.11|14
1607839260000|2020-12-13 06:01:00|571.14|569.14|571.16|569.16|571.16|569.16|571.13|569.13|16
1607839270000|2020-12-13 06:01:10|571.15|569.15|571.15|569.15|571.16|569.16|571.13|569.13|14
1607839280000|2020-12-13 06:01:20|571.16|569.16|571.15|569.15|571.16|569.16|571.15|569.15|12
1607839290000|2020-12-13 06:01:30|571.16|569.16|571.15|569.15|571.16|569.16|571.15|569.15|6
1607839300000|2020-12-13 06:01:40|571.16|569.16|571.22|569.22|571.23|569.23|571.15|569.15|15
1607839310000|2020-12-13 06:01:50|571.23|569.23|571.22|569.22|571.24|569.24|571.2|569.2|13
1607839320000|2020-12-13 06:02:00|571.23|569.23|571.23|569.23|571.23|569.23|571.22|569.22|3
1607839330000|2020-12-13 06:02:10|571.22|569.22|571.3|569.3|571.32|569.32|571.22|569.22|12
1607839340000|2020-12-13 06:02:20|571.29|569.29|571.27|569.27|571.3|569.3|571.26|569.26|23
1607839350000|2020-12-13 06:02:30|571.28|569.28|571.37|569.37|571.38|569.38|571.23|569.23|22
1607839360000|2020-12-13 06:02:40|571.36|569.36|571.35|569.35|571.39|569.39|571.35|569.35|18
1607839370000|2020-12-13 06:02:50|571.36|569.36|571.38|569.38|571.4|569.4|571.35|569.35|16
1607839380000|2020-12-13 06:03:00|571.37|569.37|571.38|569.38|571.4|569.4|571.37|569.37|20
1607839390000|2020-12-13 06:03:10|571.37|569.37|571.44|569.44|571.45|569.45|571.37|569.37|25
1607839400000|2020-12-13 06:03:20|571.42|569.42|571.43|569.43|571.46|569.46|571.42|569.42|13
1607839410000|2020-12-13 06:03:30|571.44|569.44|571.44|569.44|571.46|569.46|571.43|569.43|10
1607839420000|2020-12-13 06:03:40|571.45|569.45|571.45|569.45|571.45|569.45|571.45|569.45|1
1607839430000|2020-12-13 06:03:50|571.44|569.44|571.43|569.43|571.44|569.44|571.43|569.43|2
1607839440000|2020-12-13 06:04:00|571.44|569.44|571.42|569.42|571.44|569.44|571.41|569.41|10
1607839450000|2020-12-13 06:04:10|571.43|569.43|571.43|569.43|571.44|569.44|571.42|569.42|7
1607839460000|2020-12-13 06:04:20|571.44|569.44|571.45|569.45|571.46|569.46|571.44|569.44|6
1607839470000|2020-12-13 06:04:30|571.49|569.49|571.5|569.5|571.51|569.51|571.48|569.48|13
1607839490000|2020-12-13 06:04:50|571.52|569.52|571.52|569.52|571.52|569.52|571.51|569.51|5
1607839500000|2020-12-13 06:05:00|571.53|569.53|571.54|569.54|571.54|569.54|571.53|569.53|4
1607839510000|2020-12-13 06:05:10|571.55|569.55|571.55|569.55|571.56|569.56|571.54|569.54|5
1607839520000|2020-12-13 06:05:20|571.56|569.56|571.58|569.58|571.63|569.63|571.56|569.56|10
1607839530000|2020-12-13 06:05:30|571.57|569.57|571.57|569.57|571.59|569.59|571.57|569.57|7
1607839540000|2020-12-13 06:05:40|571.56|569.56|571.56|569.56|571.58|569.58|571.56|569.56|13
1607839550000|2020-12-13 06:05:50|571.57|569.57|571.57|569.57|571.58|569.58|571.57|569.57|7
1607839560000|2020-12-13 06:06:00|571.58|569.58|571.58|569.58|571.58|569.58|571.57|569.57|9
1607839580000|2020-12-13 06:06:20|571.59|569.59|571.61|569.61|571.61|569.61|571.59|569.59|5
1607839590000|2020-12-13 06:06:30|571.6|569.6|571.66|569.66|571.66|569.66|571.6|569.6|18
1607839600000|2020-12-13 06:06:40|571.65|569.65|571.64|569.64|571.66|569.66|571.64|569.64|6
1607839610000|2020-12-13 06:06:50|571.66|569.66|571.67|569.67|571.68|569.68|571.65|569.65|12
1607839620000|2020-12-13 06:07:00|571.68|569.68|571.7|569.7|571.7|569.7|571.68|569.68|5
1607839630000|2020-12-13 06:07:10|571.73|569.73|571.73|569.73|571.73|569.73|571.73|569.73|1
1607839640000|2020-12-13 06:07:20|571.72|569.72|571.73|569.73|571.73|569.73|571.72|569.72|4
1607839650000|2020-12-13 06:07:30|571.72|569.72|571.72|569.72|571.73|569.73|571.72|569.72|3
1607839660000|2020-12-13 06:07:40|571.74|569.74|571.79|569.79|571.8|569.8|571.73|569.73|9
1607839670000|2020-12-13 06:07:50|571.8|569.8|571.9|569.9|571.9|569.9|571.79|569.79|11
1607839680000|2020-12-13 06:08:00|571.91|569.91|571.9|569.9|571.94|569.94|571.89|569.89|18
1607839690000|2020-12-13 06:08:10|571.91|569.91|571.9|569.9|571.91|569.91|571.88|569.88|11
1607839700000|2020-12-13 06:08:20|571.91|569.91|571.9|569.9|571.91|569.91|571.87|569.87|20
1607839710000|2020-12-13 06:08:30|571.89|569.89|571.91|569.91|571.93|569.93|571.89|569.89|9
1607839740000|2020-12-13 06:09:00|571.92|569.92|571.9|569.9|571.92|569.92|571.9|569.9|5
1607839750000|2020-12-13 06:09:10|571.89|569.89|571.89|569.89|571.9|569.9|571.89|569.89|3
1607839760000|2020-12-13 06:09:20|571.9|569.9|571.93|569.93|571.93|569.93|571.9|569.9|3
1607839780000|2020-12-13 06:09:40|571.92|569.92|571.92|569.92|571.92|569.92|571.92|569.92|1
1607839790000|2020-12-13 06:09:50|571.91|569.91|571.68|569.68|571.91|569.91|571.68|569.68|10
1607839800000|2020-12-13 06:10:00|571.69|569.69|571.64|569.64|571.69|569.69|571.64|569.64|17
1607839810000|2020-12-13 06:10:10|571.63|569.63|571.64|569.64|571.65|569.65|571.63|569.63|4
1607839820000|2020-12-13 06:10:20|571.65|569.65|571.68|569.68|571.68|569.68|571.64|569.64|7
1607839830000|2020-12-13 06:10:30|571.67|569.67|571.69|569.69|571.69|569.69|571.66|569.66|7
1607839840000|2020-12-13 06:10:40|571.71|569.71|571.71|569.71|571.71|569.71|571.69|569.69|7
1607839850000|2020-12-13 06:10:50|571.7|569.7|571.69|569.69|571.7|569.7|571.67|569.67|4
1607839860000|2020-12-13 06:11:00|571.67|569.67|571.69|569.69|571.71|569.71|571.67|569.67|7
1607839870000|2020-12-13 06:11:10|571.7|569.7|571.7|569.7|571.7|569.7|571.7|569.7|1
1607839880000|2020-12-13 06:11:20|571.72|569.72|571.75|569.75|571.79|569.79|571.72|569.72|11
1607839890000|2020-12-13 06:11:30|571.74|569.74|571.77|569.77|571.79|569.79|571.74|569.74|17
1607839900000|2020-12-13 06:11:40|571.75|569.75|571.77|569.77|571.79|569.79|571.75|569.75|12
1607839910000|2020-12-13 06:11:50|571.75|569.75|571.8|569.8|571.81|569.81|571.75|569.75|8
1607839920000|2020-12-13 06:12:00|571.79|569.79|571.81|569.81|571.82|569.82|571.75|569.75|15
1607839930000|2020-12-13 06:12:10|571.82|569.82|571.66|569.66|571.84|569.84|571.66|569.66|12
1607839940000|2020-12-13 06:12:20|571.64|569.64|571.62|569.62|571.64|569.64|571.62|569.62|7
1607839950000|2020-12-13 06:12:30|571.61|569.61|571.64|569.64|571.64|569.64|571.61|569.61|8
1607839960000|2020-12-13 06:12:40|571.63|569.63|571.74|569.74|571.74|569.74|571.63|569.63|14
1607839970000|2020-12-13 06:12:50|571.71|569.71|571.72|569.72|571.73|569.73|571.71|569.71|8
1607839980000|2020-12-13 06:13:00|571.71|569.71|571.85|569.85|571.86|569.86|571.71|569.71|17
1607839990000|2020-12-13 06:13:10|571.84|569.84|571.76|569.76|571.85|569.85|571.76|569.76|22
1607840000000|2020-12-13 06:13:20|571.77|569.77|571.89|569.89|571.91|569.91|571.77|569.77|17
1607840010000|2020-12-13 06:13:30|571.91|569.91|571.95|569.95|571.98|569.98|571.9|569.9|9
1607840020000|2020-12-13 06:13:40|571.96|569.96|572.03|570.03|572.05|570.05|571.96|569.96|11
1607840030000|2020-12-13 06:13:50|572.04|570.04|572.11|570.11|572.11|570.11|572.03|570.03|19
1607840040000|2020-12-13 06:14:00|572.12|570.12|572.18|570.18|572.19|570.19|572.12|570.12|7
1607840050000|2020-12-13 06:14:10|572.19|570.19|572.31|570.31|572.31|570.31|572.19|570.19|5
1607840060000|2020-12-13 06:14:20|572.3|570.3|572.32|570.32|572.32|570.32|572.3|570.3|5
1607840070000|2020-12-13 06:14:30|572.31|570.31|572.47|570.47|572.47|570.47|572.3|570.3|13
1607840080000|2020-12-13 06:14:40|572.46|570.46|572.46|570.46|572.48|570.48|572.45|570.45|13
1607840090000|2020-12-13 06:14:50|572.45|570.45|572.52|570.52|572.56|570.56|572.45|570.45|28
1607840100000|2020-12-13 06:15:00|572.53|570.53|572.85|570.85|572.85|570.85|572.52|570.52|22
1607840110000|2020-12-13 06:15:10|572.86|570.86|572.85|570.85|572.86|570.86|572.85|570.85|2
1607840120000|2020-12-13 06:15:20|572.86|570.86|572.91|570.91|572.91|570.91|572.85|570.85|10
1607840130000|2020-12-13 06:15:30|572.9|570.9|572.91|570.91|572.92|570.92|572.9|570.9|14
1607840140000|2020-12-13 06:15:40|572.9|570.9|572.79|570.79|572.98|570.98|572.75|570.75|17
1607840150000|2020-12-13 06:15:50|572.81|570.81|572.79|570.79|572.83|570.83|572.77|570.77|19
1607840160000|2020-12-13 06:16:00|572.78|570.78|572.79|570.79|572.83|570.83|572.77|570.77|12
1607840170000|2020-12-13 06:16:10|572.78|570.78|572.79|570.79|572.79|570.79|572.77|570.77|16
1607840180000|2020-12-13 06:16:20|572.77|570.77|572.91|570.91|572.92|570.92|572.77|570.77|15
1607840190000|2020-12-13 06:16:30|572.92|570.92|572.93|570.93|572.93|570.93|572.89|570.89|14
1607840200000|2020-12-13 06:16:40|572.92|570.92|572.91|570.91|572.93|570.93|572.88|570.88|21
1607840210000|2020-12-13 06:16:50|572.9|570.9|572.91|570.91|572.94|570.94|572.9|570.9|25
1607840220000|2020-12-13 06:17:00|572.92|570.92|572.95|570.95|572.96|570.96|572.92|570.92|11
1607840230000|2020-12-13 06:17:10|572.94|570.94|573.21|571.21|573.21|571.21|572.94|570.94|21
1607840240000|2020-12-13 06:17:20|573.19|571.19|573.46|571.46|573.46|571.46|573.19|571.19|21
1607840250000|2020-12-13 06:17:30|573.49|571.49|573.52|571.52|573.55|571.55|573.47|571.47|22
1607840260000|2020-12-13 06:17:40|573.5|571.5|573.62|571.62|573.63|571.63|573.47|571.47|19
1607840270000|2020-12-13 06:17:50|573.63|571.63|573.48|571.48|573.63|571.63|573.45|571.45|29
1607840280000|2020-12-13 06:18:00|573.47|571.47|573.66|571.66|573.67|571.67|573.47|571.47|20
1607840290000|2020-12-13 06:18:10|573.67|571.67|573.64|571.64|573.68|571.68|573.64|571.64|8
1607840300000|2020-12-13 06:18:20|573.62|571.62|573.53|571.53|573.67|571.67|573.53|571.53|28
1607840310000|2020-12-13 06:18:30|573.54|571.54|573.53|571.53|573.56|571.56|573.52|571.52|15
1607840320000|2020-12-13 06:18:40|573.54|571.54|573.32|571.32|573.54|571.54|573.3|571.3|28
1607840330000|2020-12-13 06:18:50|573.33|571.33|573.34|571.34|573.37|571.37|573.31|571.31|15
1607840340000|2020-12-13 06:19:00|573.35|571.35|573.46|571.46|573.46|571.46|573.35|571.35|18
1607840350000|2020-12-13 06:19:10|573.45|571.45|573.44|571.44|573.46|571.46|573.43|571.43|19
1607840360000|2020-12-13 06:19:20|573.43|571.43|573.43|571.43|573.43|571.43|573.4|571.4|9
1607840370000|2020-12-13 06:19:30|573.44|571.44|573.41|571.41|573.44|571.44|573.39|571.39|14
1607840380000|2020-12-13 06:19:40|573.4|571.4|573.3|571.3|573.41|571.41|573.3|571.3|9
1607840390000|2020-12-13 06:19:50|573.29|571.29|573.28|571.28|573.29|571.29|573.27|571.27|5
1607840400000|2020-12-13 06:20:00|573.27|571.27|573.28|571.28|573.32|571.32|573.27|571.27|12
1607840410000|2020-12-13 06:20:10|573.29|571.29|573.32|571.32|573.33|571.33|573.28|571.28|14
1607840420000|2020-12-13 06:20:20|573.31|571.31|573.17|571.17|573.32|571.32|573.17|571.17|16
1607840430000|2020-12-13 06:20:30|573.15|571.15|572.91|570.91|573.15|571.15|572.91|570.91|11
1607840440000|2020-12-13 06:20:40|572.9|570.9|572.68|570.68|572.9|570.9|572.68|570.68|21
1607840450000|2020-12-13 06:20:50|572.69|570.69|572.54|570.54|572.73|570.73|572.51|570.51|17
1607840460000|2020-12-13 06:21:00|572.52|570.52|572.43|570.43|572.52|570.52|572.42|570.42|10
1607840470000|2020-12-13 06:21:10|572.31|570.31|572.35|570.35|572.35|570.35|572.28|570.28|7
1607840480000|2020-12-13 06:21:20|572.37|570.37|572.62|570.62|572.62|570.62|572.35|570.35|23
1607840490000|2020-12-13 06:21:30|572.61|570.61|572.59|570.59|572.62|570.62|572.57|570.57|15
1607840500000|2020-12-13 06:21:40|572.57|570.57|572.36|570.36|572.58|570.58|572.35|570.35|9
1607840510000|2020-12-13 06:21:50|572.35|570.35|572.33|570.33|572.36|570.36|572.33|570.33|6
1607840520000|2020-12-13 06:22:00|572.34|570.34|572.2|570.2|572.34|570.34|572.18|570.18|18
1607840530000|2020-12-13 06:22:10|572.19|570.19|572.16|570.16|572.21|570.21|572.15|570.15|12
1607840540000|2020-12-13 06:22:20|572.15|570.15|572.09|570.09|572.16|570.16|572.09|570.09|5
1607840550000|2020-12-13 06:22:30|572.11|570.11|572.12|570.12|572.12|570.12|572.09|570.09|6
1607840560000|2020-12-13 06:22:40|572.13|570.13|572.28|570.28|572.29|570.29|572.13|570.13|10
1607840570000|2020-12-13 06:22:50|572.29|570.29|572.29|570.29|572.29|570.29|572.27|570.27|4
1607840580000|2020-12-13 06:23:00|572.3|570.3|572.61|570.61|572.61|570.61|572.3|570.3|17
1607840590000|2020-12-13 06:23:10|572.6|570.6|572.56|570.56|572.61|570.61|572.56|570.56|9
1607840600000|2020-12-13 06:23:20|572.58|570.58|572.61|570.61|572.61|570.61|572.57|570.57|17
1607840610000|2020-12-13 06:23:30|572.62|570.62|572.67|570.67|572.68|570.68|572.61|570.61|16
1607840620000|2020-12-13 06:23:40|572.77|570.77|572.71|570.71|572.77|570.77|572.71|570.71|21
1607840630000|2020-12-13 06:23:50|572.72|570.72|572.55|570.55|572.72|570.72|572.54|570.54|14
1607840640000|2020-12-13 06:24:00|572.57|570.57|572.65|570.65|572.7|570.7|572.57|570.57|12
1607840650000|2020-12-13 06:24:10|572.66|570.66|572.65|570.65|572.71|570.71|572.62|570.62|24
1607840660000|2020-12-13 06:24:20|572.64|570.64|572.66|570.66|572.68|570.68|572.63|570.63|10
1607840670000|2020-12-13 06:24:30|572.65|570.65|572.58|570.58|572.68|570.68|572.58|570.58|22
1607840680000|2020-12-13 06:24:40|572.57|570.57|572.35|570.35|572.57|570.57|572.35|570.35|15
1607840690000|2020-12-13 06:24:50|572.34|570.34|572.4|570.4|572.4|570.4|572.33|570.33|15
1607840700000|2020-12-13 06:25:00|572.38|570.38|572.44|570.44|572.46|570.46|572.37|570.37|24
1607840710000|2020-12-13 06:25:10|572.43|570.43|572.45|570.45|572.49|570.49|572.42|570.42|18
1607840720000|2020-12-13 06:25:20|572.43|570.43|572.41|570.41|572.44|570.44|572.4|570.4|16
1607840730000|2020-12-13 06:25:30|572.4|570.4|572.33|570.33|572.4|570.4|572.32|570.32|10
1607840740000|2020-12-13 06:25:40|572.36|570.36|572.4|570.4|572.4|570.4|572.34|570.34|20
1607840750000|2020-12-13 06:25:50|572.39|570.39|572.36|570.36|572.4|570.4|572.35|570.35|22
1607840760000|2020-12-13 06:26:00|572.37|570.37|572.43|570.43|572.43|570.43|572.37|570.37|14
1607840770000|2020-12-13 06:26:10|572.42|570.42|572.36|570.36|572.43|570.43|572.35|570.35|19
1607840780000|2020-12-13 06:26:20|572.35|570.35|572.36|570.36|572.36|570.36|572.35|570.35|2
1607840790000|2020-12-13 06:26:30|572.35|570.35|572.36|570.36|572.36|570.36|572.34|570.34|8
1607840800000|2020-12-13 06:26:40|572.39|570.39|572.4|570.4|572.42|570.42|572.39|570.39|6
1607840810000|2020-12-13 06:26:50|572.41|570.41|572.41|570.41|572.42|570.42|572.41|570.41|3
1607840820000|2020-12-13 06:27:00|572.38|570.38|572.38|570.38|572.39|570.39|572.38|570.38|3
1607840830000|2020-12-13 06:27:10|572.39|570.39|572.41|570.41|572.42|570.42|572.37|570.37|17
1607840840000|2020-12-13 06:27:20|572.4|570.4|572.43|570.43|572.43|570.43|572.38|570.38|11
1607840850000|2020-12-13 06:27:30|572.44|570.44|572.43|570.43|572.47|570.47|572.41|570.41|13
1607840860000|2020-12-13 06:27:40|572.42|570.42|572.44|570.44|572.44|570.44|572.41|570.41|11
1607840870000|2020-12-13 06:27:50|572.45|570.45|572.56|570.56|572.56|570.56|572.43|570.43|16
1607840880000|2020-12-13 06:28:00|572.55|570.55|572.56|570.56|572.57|570.57|572.55|570.55|8
1607840890000|2020-12-13 06:28:10|572.57|570.57|572.59|570.59|572.59|570.59|572.57|570.57|7
1607840900000|2020-12-13 06:28:20|572.6|570.6|572.7|570.7|572.7|570.7|572.6|570.6|3
1607840910000|2020-12-13 06:28:30|572.69|570.69|572.97|570.97|572.99|570.99|572.69|570.69|22
1607840920000|2020-12-13 06:28:40|572.96|570.96|572.95|570.95|572.97|570.97|572.95|570.95|6
1607840930000|2020-12-13 06:28:50|572.96|570.96|572.95|570.95|572.96|570.96|572.95|570.95|4
1607840940000|2020-12-13 06:29:00|572.94|570.94|573.05|571.05|573.05|571.05|572.94|570.94|10
1607840950000|2020-12-13 06:29:10|573.07|571.07|573.07|571.07|573.07|571.07|573.07|571.07|1
1607840960000|2020-12-13 06:29:20|573.06|571.06|572.97|570.97|573.06|571.06|572.96|570.96|9
1607840970000|2020-12-13 06:29:30|572.96|570.96|573.01|571.01|573.01|571.01|572.95|570.95|17
1607840980000|2020-12-13 06:29:40|573|571|572.97|570.97|573|571|572.96|570.96|14
1607840990000|2020-12-13 06:29:50|572.98|570.98|572.98|570.98|572.99|570.99|572.96|570.96|8
1607841000000|2020-12-13 06:30:00|572.99|570.99|572.97|570.97|572.99|570.99|572.97|570.97|3
1607841010000|2020-12-13 06:30:10|573.02|571.02|572.78|570.78|573.03|571.03|572.78|570.78|17
1607841020000|2020-12-13 06:30:20|572.77|570.77|572.58|570.58|572.77|570.77|572.57|570.57|16
1607841030000|2020-12-13 06:30:30|572.57|570.57|572.45|570.45|572.59|570.59|572.44|570.44|14
1607841040000|2020-12-13 06:30:40|572.44|570.44|571.91|569.91|572.44|570.44|571.91|569.91|13
1607841050000|2020-12-13 06:30:50|571.89|569.89|571.86|569.86|571.9|569.9|571.79|569.79|22
1607841060000|2020-12-13 06:31:00|571.85|569.85|571.8|569.8|571.85|569.85|571.8|569.8|14
1607841070000|2020-12-13 06:31:10|571.79|569.79|571.85|569.85|571.88|569.88|571.74|569.74|16
1607841080000|2020-12-13 06:31:20|571.84|569.84|571.81|569.81|571.84|569.84|571.77|569.77|22
1607841090000|2020-12-13 06:31:30|571.8|569.8|571.79|569.79|571.81|569.81|571.76|569.76|16
1607841100000|2020-12-13 06:31:40|571.81|569.81|571.81|569.81|571.82|569.82|571.79|569.79|7
1607841110000|2020-12-13 06:31:50|571.82|569.82|571.85|569.85|571.87|569.87|571.82|569.82|14
1607841120000|2020-12-13 06:32:00|571.86|569.86|571.85|569.85|571.87|569.87|571.85|569.85|9
1607841130000|2020-12-13 06:32:10|571.86|569.86|571.86|569.86|571.88|569.88|571.85|569.85|15
1607841140000|2020-12-13 06:32:20|571.87|569.87|571.89|569.89|571.89|569.89|571.87|569.87|9
1607841150000|2020-12-13 06:32:30|571.88|569.88|571.86|569.86|571.89|569.89|571.86|569.86|5
1607841160000|2020-12-13 06:32:40|571.85|569.85|571.65|569.65|571.85|569.85|571.65|569.65|11
1607841170000|2020-12-13 06:32:50|571.66|569.66|571.54|569.54|571.66|569.66|571.54|569.54|14
1607841180000|2020-12-13 06:33:00|571.55|569.55|571.52|569.52|571.57|569.57|571.51|569.51|16
1607841190000|2020-12-13 06:33:10|571.53|569.53|571.62|569.62|571.62|569.62|571.51|569.51|17
1607841200000|2020-12-13 06:33:20|571.6|569.6|571.63|569.63|571.63|569.63|571.58|569.58|16
1607841210000|2020-12-13 06:33:30|571.62|569.62|571.55|569.55|571.64|569.64|571.54|569.54|13
1607841220000|2020-12-13 06:33:40|571.54|569.54|571.58|569.58|571.59|569.59|571.52|569.52|7
1607841230000|2020-12-13 06:33:50|571.57|569.57|571.58|569.58|571.59|569.59|571.57|569.57|7
1607841240000|2020-12-13 06:34:00|571.59|569.59|571.61|569.61|571.62|569.62|571.59|569.59|15
1607841250000|2020-12-13 06:34:10|571.6|569.6|571.51|569.51|571.6|569.6|571.5|569.5|16
1607841260000|2020-12-13 06:34:20|571.52|569.52|571.52|569.52|571.53|569.53|571.52|569.52|5
1607841270000|2020-12-13 06:34:30|571.49|569.49|571.49|569.49|571.49|569.49|571.49|569.49|1
1607841280000|2020-12-13 06:34:40|571.5|569.5|571.5|569.5|571.52|569.52|571.49|569.49|12
1607841290000|2020-12-13 06:34:50|571.51|569.51|571.52|569.52|571.52|569.52|571.51|569.51|6
1607841300000|2020-12-13 06:35:00|571.51|569.51|571.5|569.5|571.51|569.51|571.5|569.5|4
1607841310000|2020-12-13 06:35:10|571.48|569.48|571.4|569.4|571.49|569.49|571.39|569.39|22
1607841320000|2020-12-13 06:35:20|571.41|569.41|571.39|569.39|571.42|569.42|571.39|569.39|17
1607841330000|2020-12-13 06:35:30|571.4|569.4|571.42|569.42|571.42|569.42|571.39|569.39|19
1607841340000|2020-12-13 06:35:40|571.41|569.41|571.37|569.37|571.42|569.42|571.37|569.37|10
1607841350000|2020-12-13 06:35:50|571.38|569.38|571.38|569.38|571.4|569.4|571.37|569.37|20
1607841360000|2020-12-13 06:36:00|571.37|569.37|571.3|569.3|571.37|569.37|571.29|569.29|10
1607841370000|2020-12-13 06:36:10|571.29|569.29|571.25|569.25|571.3|569.3|571.25|569.25|5
1607841380000|2020-12-13 06:36:20|571.27|569.27|571.31|569.31|571.32|569.32|571.27|569.27|13
1607841390000|2020-12-13 06:36:30|571.3|569.3|571.3|569.3|571.34|569.34|571.3|569.3|9
1607841400000|2020-12-13 06:36:40|571.31|569.31|571.3|569.3|571.31|569.31|571.3|569.3|4
1607841410000|2020-12-13 06:36:50|571.31|569.31|571.3|569.3|571.31|569.31|571.3|569.3|2
1607841420000|2020-12-13 06:37:00|571.29|569.29|571.24|569.24|571.29|569.29|571.23|569.23|9
1607841430000|2020-12-13 06:37:10|571.23|569.23|571.22|569.22|571.24|569.24|571.21|569.21|14
1607841440000|2020-12-13 06:37:20|571.23|569.23|571.24|569.24|571.24|569.24|571.21|569.21|20
1607841450000|2020-12-13 06:37:30|571.23|569.23|571.2|569.2|571.24|569.24|571.18|569.18|23
1607841460000|2020-12-13 06:37:40|571.21|569.21|571.18|569.18|571.21|569.21|571.16|569.16|18
1607841470000|2020-12-13 06:37:50|571.19|569.19|571.07|569.07|571.21|569.21|571.07|569.07|18
1607841480000|2020-12-13 06:38:00|571.05|569.05|571.05|569.05|571.09|569.09|570.98|568.98|25
1607841490000|2020-12-13 06:38:10|571.06|569.06|571.05|569.05|571.07|569.07|571.04|569.04|16
1607841500000|2020-12-13 06:38:20|571.04|569.04|570.99|568.99|571.05|569.05|570.99|568.99|17
1607841510000|2020-12-13 06:38:30|570.98|568.98|571.04|569.04|571.05|569.05|570.98|568.98|27
1607841520000|2020-12-13 06:38:40|571.05|569.05|571.02|569.02|571.06|569.06|571.01|569.01|22
1607841530000|2020-12-13 06:38:50|571.03|569.03|571.06|569.06|571.07|569.07|571.03|569.03|12
1607841540000|2020-12-13 06:39:00|571.07|569.07|571.12|569.12|571.15|569.15|571.07|569.07|18
1607841550000|2020-12-13 06:39:10|571.13|569.13|571.11|569.11|571.13|569.13|571.11|569.11|14
1607841560000|2020-12-13 06:39:20|571.12|569.12|571.12|569.12|571.12|569.12|571.1|569.1|13
1607841570000|2020-12-13 06:39:30|571.11|569.11|571.1|569.1|571.12|569.12|571.1|569.1|16
1607841580000|2020-12-13 06:39:40|571.11|569.11|571.12|569.12|571.12|569.12|571.09|569.09|14
1607841590000|2020-12-13 06:39:50|571.11|569.11|571.04|569.04|571.12|569.12|571.02|569.02|18
1607841600000|2020-12-13 06:40:00|571.03|569.03|571.03|569.03|571.06|569.06|571.03|569.03|10
1607841610000|2020-12-13 06:40:10|571.04|569.04|571.09|569.09|571.09|569.09|571.04|569.04|15
1607841620000|2020-12-13 06:40:20|571.11|569.11|571.16|569.16|571.18|569.18|571.11|569.11|11
1607841630000|2020-12-13 06:40:30|571.15|569.15|571.13|569.13|571.15|569.15|571.12|569.12|6
1607841640000|2020-12-13 06:40:40|571.14|569.14|571.14|569.14|571.15|569.15|571.14|569.14|5
1607841650000|2020-12-13 06:40:50|571.15|569.15|571.14|569.14|571.15|569.15|571.14|569.14|6
1607841660000|2020-12-13 06:41:00|571.15|569.15|571.14|569.14|571.15|569.15|571.14|569.14|4
1607841670000|2020-12-13 06:41:10|571.13|569.13|571.1|569.1|571.14|569.14|571.09|569.09|13
1607841680000|2020-12-13 06:41:20|571.11|569.11|571.12|569.12|571.13|569.13|571.11|569.11|17
1607841690000|2020-12-13 06:41:30|571.11|569.11|571.13|569.13|571.14|569.14|571.11|569.11|9
1607841700000|2020-12-13 06:41:40|571.12|569.12|571.13|569.13|571.14|569.14|571.12|569.12|8
1607841710000|2020-12-13 06:41:50|571.12|569.12|571.14|569.14|571.14|569.14|571.12|569.12|13
1607841720000|2020-12-13 06:42:00|571.13|569.13|571.12|569.12|571.13|569.13|571.12|569.12|4
1607841730000|2020-12-13 06:42:10|571.13|569.13|571.1|569.1|571.13|569.13|571.09|569.09|9
1607841740000|2020-12-13 06:42:20|571.09|569.09|571.13|569.13|571.13|569.13|571.09|569.09|11
1607841750000|2020-12-13 06:42:30|571.12|569.12|571.13|569.13|571.14|569.14|571.12|569.12|8
1607841760000|2020-12-13 06:42:40|571.12|569.12|571.16|569.16|571.17|569.17|571.12|569.12|9
1607841770000|2020-12-13 06:42:50|571.15|569.15|571.12|569.12|571.15|569.15|571.12|569.12|14
1607841780000|2020-12-13 06:43:00|571.13|569.13|571.12|569.12|571.13|569.13|571.12|569.12|6
1607841790000|2020-12-13 06:43:10|571.11|569.11|571.12|569.12|571.13|569.13|571.1|569.1|13
1607841800000|2020-12-13 06:43:20|571.11|569.11|571.11|569.11|571.13|569.13|571.1|569.1|11
1607841810000|2020-12-13 06:43:30|571.1|569.1|571.14|569.14|571.14|569.14|571.1|569.1|4
1607841820000|2020-12-13 06:43:40|571.13|569.13|571.13|569.13|571.14|569.14|571.13|569.13|17
1607841830000|2020-12-13 06:43:50|571.14|569.14|571.13|569.13|571.15|569.15|571.12|569.12|21
1607841840000|2020-12-13 06:44:00|571.14|569.14|571.14|569.14|571.15|569.15|571.13|569.13|9
1607841850000|2020-12-13 06:44:10|571.15|569.15|571.14|569.14|571.15|569.15|571.14|569.14|8
1607841860000|2020-12-13 06:44:20|571.15|569.15|571.11|569.11|571.15|569.15|571.11|569.11|13
1607841870000|2020-12-13 06:44:30|571.12|569.12|571.11|569.11|571.12|569.12|571.1|569.1|12
1607841890000|2020-12-13 06:44:50|571.1|569.1|571.12|569.12|571.12|569.12|571.1|569.1|7
1607841900000|2020-12-13 06:45:00|571.11|569.11|571.14|569.14|571.15|569.15|571.11|569.11|7
1607841910000|2020-12-13 06:45:10|571.15|569.15|571.12|569.12|571.15|569.15|571.12|569.12|3
1607841920000|2020-12-13 06:45:20|571.15|569.15|570.9|568.9|571.15|569.15|570.9|568.9|9
1607841930000|2020-12-13 06:45:30|570.91|568.91|570.56|568.56|570.91|568.91|570.56|568.56|19
1607841940000|2020-12-13 06:45:40|570.52|568.52|570.55|568.55|570.57|568.57|570.5|568.5|15
1607841950000|2020-12-13 06:45:50|570.56|568.56|570.84|568.84|570.84|568.84|570.56|568.56|25
1607841960000|2020-12-13 06:46:00|570.86|568.86|570.85|568.85|570.88|568.88|570.83|568.83|27
1607841970000|2020-12-13 06:46:10|570.84|568.84|570.65|568.65|570.84|568.84|570.65|568.65|18
1607841980000|2020-12-13 06:46:20|570.66|568.66|570.66|568.66|570.68|568.68|570.64|568.64|18
1607841990000|2020-12-13 06:46:30|570.65|568.65|570.61|568.61|570.69|568.69|570.61|568.61|15
1607842000000|2020-12-13 06:46:40|570.6|568.6|570.68|568.68|570.69|568.69|570.59|568.59|18
1607842010000|2020-12-13 06:46:50|570.67|568.67|570.67|568.67|570.68|568.68|570.65|568.65|11
1607842030000|2020-12-13 06:47:10|570.68|568.68|570.79|568.79|570.79|568.79|570.68|568.68|4
1607842040000|2020-12-13 06:47:20|570.88|568.88|571.03|569.03|571.11|569.11|570.88|568.88|24
1607842050000|2020-12-13 06:47:30|571.04|569.04|571.05|569.05|571.05|569.05|571.02|569.02|21
1607842060000|2020-12-13 06:47:40|571.03|569.03|571.05|569.05|571.05|569.05|571.03|569.03|14
1607842070000|2020-12-13 06:47:50|571.04|569.04|571.03|569.03|571.05|569.05|571.03|569.03|9
1607842080000|2020-12-13 06:48:00|571.04|569.04|571.04|569.04|571.06|569.06|571.03|569.03|13
1607842090000|2020-12-13 06:48:10|571.05|569.05|571.1|569.1|571.1|569.1|571.03|569.03|5
1607842100000|2020-12-13 06:48:20|571.09|569.09|571.09|569.09|571.1|569.1|571.09|569.09|3
1607842110000|2020-12-13 06:48:30|571.1|569.1|571.16|569.16|571.16|569.16|571.09|569.09|5
1607842120000|2020-12-13 06:48:40|571.14|569.14|571.15|569.15|571.17|569.17|571.12|569.12|23
1607842130000|2020-12-13 06:48:50|571.13|569.13|571.12|569.12|571.17|569.17|571.12|569.12|16
1607842140000|2020-12-13 06:49:00|571.13|569.13|571.15|569.15|571.16|569.16|571.12|569.12|24
1607842150000|2020-12-13 06:49:10|571.17|569.17|571.18|569.18|571.19|569.19|571.13|569.13|23
1607842160000|2020-12-13 06:49:20|571.19|569.19|571.18|569.18|571.2|569.2|571.17|569.17|11
1607842170000|2020-12-13 06:49:30|571.22|569.22|571.28|569.28|571.28|569.28|571.18|569.18|6
1607842180000|2020-12-13 06:49:40|571.27|569.27|571.27|569.27|571.27|569.27|571.27|569.27|1
1607842190000|2020-12-13 06:49:50|571.28|569.28|571.19|569.19|571.28|569.28|571.19|569.19|9
1607842200000|2020-12-13 06:50:00|571.2|569.2|571.25|569.25|571.25|569.25|571.19|569.19|14
1607842210000|2020-12-13 06:50:10|571.26|569.26|571.41|569.41|571.41|569.41|571.26|569.26|15
1607842220000|2020-12-13 06:50:20|571.4|569.4|571.39|569.39|571.4|569.4|571.38|569.38|12
1607842230000|2020-12-13 06:50:30|571.48|569.48|571.67|569.67|571.67|569.67|571.47|569.47|19
1607842240000|2020-12-13 06:50:40|571.65|569.65|571.9|569.9|571.9|569.9|571.65|569.65|19
1607842250000|2020-12-13 06:50:50|571.89|569.89|572.04|570.04|572.04|570.04|571.89|569.89|16
1607842260000|2020-12-13 06:51:00|572.03|570.03|572.08|570.08|572.09|570.09|572.03|570.03|16
1607842270000|2020-12-13 06:51:10|572.09|570.09|572.46|570.46|572.55|570.55|572.08|570.08|28
1607842280000|2020-12-13 06:51:20|572.52|570.52|572.81|570.81|572.83|570.83|572.49|570.49|33
1607842290000|2020-12-13 06:51:30|572.84|570.84|572.59|570.59|572.91|570.91|572.59|570.59|28
1607842300000|2020-12-13 06:51:40|572.54|570.54|572.65|570.65|572.69|570.69|572.51|570.51|27
1607842310000|2020-12-13 06:51:50|572.67|570.67|572.85|570.85|572.85|570.85|572.66|570.66|25
1607842320000|2020-12-13 06:52:00|572.86|570.86|572.82|570.82|572.87|570.87|572.81|570.81|23
1607842330000|2020-12-13 06:52:10|572.85|570.85|572.84|570.84|572.86|570.86|572.81|570.81|17
1607842340000|2020-12-13 06:52:20|572.85|570.85|572.8|570.8|572.87|570.87|572.68|570.68|27
1607842350000|2020-12-13 06:52:30|572.78|570.78|572.81|570.81|572.84|570.84|572.77|570.77|20
1607842360000|2020-12-13 06:52:40|572.82|570.82|572.79|570.79|572.84|570.84|572.78|570.78|21
1607842370000|2020-12-13 06:52:50|572.8|570.8|572.69|570.69|572.83|570.83|572.69|570.69|29
1607842380000|2020-12-13 06:53:00|572.7|570.7|573.02|571.02|573.02|571.02|572.7|570.7|26
1607842390000|2020-12-13 06:53:10|573.04|571.04|573.07|571.07|573.1|571.1|573.02|571.02|27
1607842400000|2020-12-13 06:53:20|573.06|571.06|573.09|571.09|573.1|571.1|573.05|571.05|26
1607842410000|2020-12-13 06:53:30|573.08|571.08|573.04|571.04|573.11|571.11|573.04|571.04|22
1607842420000|2020-12-13 06:53:40|573.05|571.05|573.07|571.07|573.08|571.08|572.98|570.98|19
1607842430000|2020-12-13 06:53:50|573.05|571.05|572.93|570.93|573.05|571.05|572.92|570.92|16
1607842440000|2020-12-13 06:54:00|572.92|570.92|573|571|573.01|571.01|572.88|570.88|22
1607842450000|2020-12-13 06:54:10|573.01|571.01|572.98|570.98|573.02|571.02|572.98|570.98|12
1607842460000|2020-12-13 06:54:20|572.95|570.95|572.91|570.91|572.95|570.95|572.89|570.89|13
1607842470000|2020-12-13 06:54:30|572.9|570.9|572.94|570.94|572.94|570.94|572.9|570.9|16
1607842480000|2020-12-13 06:54:40|572.98|570.98|573.22|571.22|573.22|571.22|572.98|570.98|13
1607842490000|2020-12-13 06:54:50|573.23|571.23|573.25|571.25|573.25|571.25|573.13|571.13|24
1607842500000|2020-12-13 06:55:00|573.29|571.29|573.37|571.37|573.47|571.47|573.27|571.27|18
1607842510000|2020-12-13 06:55:10|573.36|571.36|573.43|571.43|573.49|571.49|573.36|571.36|21
1607842520000|2020-12-13 06:55:20|573.35|571.35|573.32|571.32|573.36|571.36|573.31|571.31|18
1607842530000|2020-12-13 06:55:30|573.31|571.31|573.31|571.31|573.31|571.31|573.29|571.29|7
1607842540000|2020-12-13 06:55:40|573.29|571.29|573.3|571.3|573.33|571.33|573.13|571.13|30
1607842550000|2020-12-13 06:55:50|573.33|571.33|573.26|571.26|573.33|571.33|573.24|571.24|22
1607842560000|2020-12-13 06:56:00|573.28|571.28|573.22|571.22|573.29|571.29|573.22|571.22|9
1607842570000|2020-12-13 06:56:10|573.21|571.21|573.22|571.22|573.23|571.23|573.21|571.21|4
1607842580000|2020-12-13 06:56:20|573.21|571.21|573.22|571.22|573.23|571.23|573.21|571.21|6
1607842590000|2020-12-13 06:56:30|573.21|571.21|573.22|571.22|573.23|571.23|573.21|571.21|4
1607842600000|2020-12-13 06:56:40|573.13|571.13|573.15|571.15|573.15|571.15|573.13|571.13|4
1607842610000|2020-12-13 06:56:50|573.17|571.17|572.85|570.85|573.17|571.17|572.84|570.84|27
1607842620000|2020-12-13 06:57:00|572.86|570.86|572.87|570.87|572.96|570.96|572.83|570.83|25
1607842630000|2020-12-13 06:57:10|572.89|570.89|572.94|570.94|572.95|570.95|572.89|570.89|13
1607842640000|2020-12-13 06:57:20|572.95|570.95|573.1|571.1|573.11|571.11|572.92|570.92|22
1607842650000|2020-12-13 06:57:30|573.14|571.14|573.13|571.13|573.18|571.18|573.13|571.13|21
1607842660000|2020-12-13 06:57:40|573.1|571.1|573.1|571.1|573.13|571.13|573.08|571.08|16
1607842670000|2020-12-13 06:57:50|573.09|571.09|573.25|571.25|573.28|571.28|573.09|571.09|22
1607842680000|2020-12-13 06:58:00|573.24|571.24|573.16|571.16|573.28|571.28|573.15|571.15|24
1607842690000|2020-12-13 06:58:10|573.17|571.17|573.49|571.49|573.52|571.52|573.15|571.15|14
1607842700000|2020-12-13 06:58:20|573.5|571.5|573.39|571.39|573.5|571.5|573.3|571.3|23
1607842710000|2020-12-13 06:58:30|573.41|571.41|573.36|571.36|573.45|571.45|573.35|571.35|24
1607842720000|2020-12-13 06:58:40|573.41|571.41|573.42|571.42|573.42|571.42|573.39|571.39|19
1607842730000|2020-12-13 06:58:50|573.41|571.41|573.45|571.45|573.46|571.46|573.41|571.41|10
1607842740000|2020-12-13 06:59:00|573.44|571.44|573.46|571.46|573.46|571.46|573.43|571.43|18
1607842750000|2020-12-13 06:59:10|573.48|571.48|573.5|571.5|573.5|571.5|573.46|571.46|15
1607842760000|2020-12-13 06:59:20|573.49|571.49|573.64|571.64|573.74|571.74|573.49|571.49|27
1607842770000|2020-12-13 06:59:30|573.63|571.63|573.75|571.75|573.79|571.79|573.63|571.63|23
1607842780000|2020-12-13 06:59:40|573.77|571.77|573.52|571.52|573.84|571.84|573.51|571.51|25
1607842790000|2020-12-13 06:59:50|573.5|571.5|573.49|571.49|573.52|571.52|573.42|571.42|20
1607842800000|2020-12-13 07:00:00|573.5|571.5|573.99|571.99|573.99|571.99|573.49|571.49|31
1607842810000|2020-12-13 07:00:10|573.96|571.96|573.99|571.99|574|572|573.89|571.89|28
1607842820000|2020-12-13 07:00:20|573.98|571.98|574.01|572.01|574.05|572.05|573.97|571.97|20
1607842830000|2020-12-13 07:00:30|574|572|574.31|572.31|574.31|572.31|574|572|28
1607842840000|2020-12-13 07:00:40|574.34|572.34|574.44|572.44|574.46|572.46|574.34|572.34|25
1607842850000|2020-12-13 07:00:50|574.42|572.42|574.4|572.4|574.45|572.45|574.25|572.25|29
1607842860000|2020-12-13 07:01:00|574.39|572.39|574.54|572.54|574.59|572.59|574.36|572.36|25
1607842870000|2020-12-13 07:01:10|574.53|572.53|574.5|572.5|574.79|572.79|574.47|572.47|31
1607842880000|2020-12-13 07:01:20|574.51|572.51|574.54|572.54|574.61|572.61|574.5|572.5|26
1607842890000|2020-12-13 07:01:30|574.56|572.56|574.53|572.53|574.65|572.65|574.53|572.53|17
1607842900000|2020-12-13 07:01:40|574.54|572.54|574.6|572.6|574.62|572.62|574.5|572.5|25
1607842910000|2020-12-13 07:01:50|574.65|572.65|574.84|572.84|574.91|572.91|574.58|572.58|28
1607842920000|2020-12-13 07:02:00|574.86|572.86|574.79|572.79|574.87|572.87|574.79|572.79|24
1607842930000|2020-12-13 07:02:10|574.8|572.8|575.14|573.14|575.17|573.17|574.8|572.8|29
1607842940000|2020-12-13 07:02:20|575.11|573.11|574.68|572.68|575.13|573.13|574.68|572.68|29
1607842950000|2020-12-13 07:02:30|574.69|572.69|574.76|572.76|574.79|572.79|574.62|572.62|31
1607842960000|2020-12-13 07:02:40|574.75|572.75|574.82|572.82|574.83|572.83|574.75|572.75|17
1607842970000|2020-12-13 07:02:50|574.84|572.84|575|573|575|573|574.84|572.84|14
1607842980000|2020-12-13 07:03:00|574.97|572.97|574.85|572.85|575|573|574.84|572.84|26
1607842990000|2020-12-13 07:03:10|574.86|572.86|574.83|572.83|574.87|572.87|574.75|572.75|22
1607843000000|2020-12-13 07:03:20|574.86|572.86|574.99|572.99|575.07|573.07|574.81|572.81|22
1607843010000|2020-12-13 07:03:30|575|573|574.8|572.8|575|573|574.78|572.78|30
1607843020000|2020-12-13 07:03:40|574.78|572.78|574.76|572.76|574.81|572.81|574.75|572.75|19
1607843030000|2020-12-13 07:03:50|574.77|572.77|574.8|572.8|574.82|572.82|574.73|572.73|21
1607843040000|2020-12-13 07:04:00|574.79|572.79|575.09|573.09|575.13|573.13|574.78|572.78|22
1607843050000|2020-12-13 07:04:10|575.1|573.1|575.41|573.41|575.41|573.41|575.09|573.09|21
1607843060000|2020-12-13 07:04:20|575.43|573.43|575.38|573.38|575.44|573.44|575.38|573.38|23
1607843070000|2020-12-13 07:04:30|575.41|573.41|575.4|573.4|575.41|573.41|575.38|573.38|15
1607843080000|2020-12-13 07:04:40|575.42|573.42|575.4|573.4|575.44|573.44|575.4|573.4|12
1607843090000|2020-12-13 07:04:50|575.39|573.39|575.28|573.28|575.42|573.42|575.27|573.27|16
1607843100000|2020-12-13 07:05:00|575.25|573.25|575.13|573.13|575.28|573.28|575.11|573.11|18
1607843110000|2020-12-13 07:05:10|575.16|573.16|575.04|573.04|575.21|573.21|574.99|572.99|26
1607843120000|2020-12-13 07:05:20|575.02|573.02|574.82|572.82|575.02|573.02|574.82|572.82|21
1607843130000|2020-12-13 07:05:30|574.81|572.81|574.82|572.82|574.82|572.82|574.78|572.78|14
1607843140000|2020-12-13 07:05:40|574.83|572.83|574.89|572.89|574.9|572.9|574.82|572.82|20
1607843150000|2020-12-13 07:05:50|574.9|572.9|574.96|572.96|574.97|572.97|574.88|572.88|23
1607843160000|2020-12-13 07:06:00|574.95|572.95|575.12|573.12|575.18|573.18|574.95|572.95|28
1607843170000|2020-12-13 07:06:10|575.14|573.14|575.24|573.24|575.31|573.31|575.14|573.14|30
1607843180000|2020-12-13 07:06:20|575.25|573.25|575.31|573.31|575.39|573.39|575.19|573.19|30
1607843190000|2020-12-13 07:06:30|575.33|573.33|575.4|573.4|575.43|573.43|575.33|573.33|21
1607843200000|2020-12-13 07:06:40|575.41|573.41|575.53|573.53|575.56|573.56|575.39|573.39|25
1607843210000|2020-12-13 07:06:50|575.54|573.54|575.35|573.35|575.54|573.54|575.32|573.32|26
1607843220000|2020-12-13 07:07:00|575.34|573.34|575.37|573.37|575.38|573.38|575.33|573.33|21
1607843230000|2020-12-13 07:07:10|575.4|573.4|575.48|573.48|575.48|573.48|575.4|573.4|16
1607843240000|2020-12-13 07:07:20|575.5|573.5|575.51|573.51|575.53|573.53|575.49|573.49|22
1607843250000|2020-12-13 07:07:30|575.48|573.48|575.47|573.47|575.5|573.5|575.4|573.4|23
1607843260000|2020-12-13 07:07:40|575.46|573.46|575.48|573.48|575.59|573.59|575.46|573.46|29
1607843270000|2020-12-13 07:07:50|575.47|573.47|575.44|573.44|575.47|573.47|575.4|573.4|26
1607843280000|2020-12-13 07:08:00|575.45|573.45|575.48|573.48|575.51|573.51|575.42|573.42|16
1607843290000|2020-12-13 07:08:10|575.5|573.5|575.6|573.6|575.61|573.61|575.47|573.47|20
1607843300000|2020-12-13 07:08:20|575.59|573.59|575.68|573.68|575.69|573.69|575.59|573.59|23
1607843310000|2020-12-13 07:08:30|575.69|573.69|575.78|573.78|575.79|573.79|575.67|573.67|16
1607843320000|2020-12-13 07:08:40|575.79|573.79|575.78|573.78|575.79|573.79|575.7|573.7|21
1607843330000|2020-12-13 07:08:50|575.79|573.79|575.86|573.86|575.9|573.9|575.78|573.78|17
1607843340000|2020-12-13 07:09:00|575.96|573.96|575.91|573.91|575.97|573.97|575.82|573.82|23
1607843350000|2020-12-13 07:09:10|575.92|573.92|576.02|574.02|576.05|574.05|575.92|573.92|22
1607843360000|2020-12-13 07:09:20|576.04|574.04|576.07|574.07|576.08|574.08|576|574|19
1607843370000|2020-12-13 07:09:30|576.06|574.06|576.04|574.04|576.11|574.11|576.03|574.03|21
1607843380000|2020-12-13 07:09:40|576.07|574.07|576.07|574.07|576.08|574.08|576.03|574.03|20
1607843390000|2020-12-13 07:09:50|576.06|574.06|576.1|574.1|576.1|574.1|576.06|574.06|8
1607843400000|2020-12-13 07:10:00|576.09|574.09|576.47|574.47|576.47|574.47|576.07|574.07|21
1607843410000|2020-12-13 07:10:10|576.51|574.51|576.44|574.44|576.69|574.69|576.4|574.4|33
1607843420000|2020-12-13 07:10:20|576.47|574.47|576.58|574.58|576.63|574.63|576.47|574.47|28
1607843430000|2020-12-13 07:10:30|576.63|574.63|576.86|574.86|576.9|574.9|576.57|574.57|14
1607843440000|2020-12-13 07:10:40|576.88|574.88|576.85|574.85|576.89|574.89|576.85|574.85|7
1607843450000|2020-12-13 07:10:50|576.86|574.86|576.83|574.83|576.87|574.87|576.82|574.82|9
1607843460000|2020-12-13 07:11:00|576.84|574.84|576.84|574.84|576.94|574.94|576.83|574.83|13
1607843470000|2020-12-13 07:11:10|576.85|574.85|576.4|574.4|576.89|574.89|576.39|574.39|27
1607843480000|2020-12-13 07:11:20|576.36|574.36|576.28|574.28|576.42|574.42|576.28|574.28|18
1607843490000|2020-12-13 07:11:30|576.29|574.29|576.08|574.08|576.29|574.29|576.06|574.06|20
1607843500000|2020-12-13 07:11:40|576.1|574.1|576.16|574.16|576.2|574.2|576.07|574.07|17
1607843510000|2020-12-13 07:11:50|576.19|574.19|576.14|574.14|576.21|574.21|576.14|574.14|15
1607843520000|2020-12-13 07:12:00|576.16|574.16|576.17|574.17|576.17|574.17|576.14|574.14|11
1607843530000|2020-12-13 07:12:10|576.15|574.15|576.08|574.08|576.17|574.17|576.05|574.05|24
1607843540000|2020-12-13 07:12:20|576.1|574.1|576.45|574.45|576.48|574.48|576.06|574.06|34
1607843550000|2020-12-13 07:12:30|576.46|574.46|576.41|574.41|576.46|574.46|576.4|574.4|19
1607843560000|2020-12-13 07:12:40|576.4|574.4|576.34|574.34|576.43|574.43|576.31|574.31|23
1607843570000|2020-12-13 07:12:50|576.36|574.36|576.32|574.32|576.37|574.37|576.32|574.32|23
1607843580000|2020-12-13 07:13:00|576.33|574.33|576.39|574.39|576.43|574.43|576.32|574.32|25
1607843590000|2020-12-13 07:13:10|576.38|574.38|576.42|574.42|576.44|574.44|576.38|574.38|21
1607843600000|2020-12-13 07:13:20|576.41|574.41|576.17|574.17|576.41|574.41|576.16|574.16|14
1607843610000|2020-12-13 07:13:30|576.16|574.16|576.12|574.12|576.17|574.17|576.12|574.12|12
1607843620000|2020-12-13 07:13:40|576.14|574.14|576.06|574.06|576.14|574.14|576.05|574.05|23
1607843630000|2020-12-13 07:13:50|576.08|574.08|576.06|574.06|576.08|574.08|576.05|574.05|14
1607843640000|2020-12-13 07:14:00|575.99|573.99|575.93|573.93|576|574|575.92|573.92|11
1607843650000|2020-12-13 07:14:10|575.94|573.94|575.66|573.66|575.94|573.94|575.66|573.66|11
1607843660000|2020-12-13 07:14:20|575.68|573.68|575.53|573.53|575.71|573.71|575.53|573.53|16
1607843670000|2020-12-13 07:14:30|575.54|573.54|575.55|573.55|575.58|573.58|575.54|573.54|10
1607843680000|2020-12-13 07:14:40|575.56|573.56|575.73|573.73|575.76|573.76|575.55|573.55|24
1607843690000|2020-12-13 07:14:50|575.72|573.72|575.88|573.88|575.88|573.88|575.72|573.72|19
1607843700000|2020-12-13 07:15:00|575.89|573.89|576.31|574.31|576.37|574.37|575.89|573.89|29
1607843710000|2020-12-13 07:15:10|576.28|574.28|576.2|574.2|576.33|574.33|576.2|574.2|26
1607843720000|2020-12-13 07:15:20|576.22|574.22|576.17|574.17|576.31|574.31|576.16|574.16|18
1607843730000|2020-12-13 07:15:30|576.18|574.18|575.76|573.76|576.18|574.18|575.76|573.76|20
1607843740000|2020-12-13 07:15:40|575.75|573.75|575.78|573.78|575.78|573.78|575.74|573.74|16
1607843750000|2020-12-13 07:15:50|575.81|573.81|575.78|573.78|575.89|573.89|575.78|573.78|22
1607843760000|2020-12-13 07:16:00|575.77|573.77|575.78|573.78|575.81|573.81|575.77|573.77|19
1607843770000|2020-12-13 07:16:10|575.8|573.8|575.79|573.79|575.81|573.81|575.75|573.75|19
1607843780000|2020-12-13 07:16:20|575.78|573.78|575.75|573.75|575.78|573.78|575.75|573.75|6
1607843790000|2020-12-13 07:16:30|575.68|573.68|575.7|573.7|575.7|573.7|575.68|573.68|5
1607843800000|2020-12-13 07:16:40|575.72|573.72|575.69|573.69|575.75|573.75|575.69|573.69|10
1607843810000|2020-12-13 07:16:50|575.7|573.7|575.72|573.72|575.79|573.79|575.68|573.68|21
1607843820000|2020-12-13 07:17:00|575.73|573.73|575.79|573.79|575.79|573.79|575.73|573.73|15
1607843830000|2020-12-13 07:17:10|575.77|573.77|575.96|573.96|575.96|573.96|575.77|573.77|20
1607843840000|2020-12-13 07:17:20|575.95|573.95|576.15|574.15|576.16|574.16|575.93|573.93|20
1607843850000|2020-12-13 07:17:30|576.14|574.14|576.15|574.15|576.16|574.16|576.1|574.1|19
1607843860000|2020-12-13 07:17:40|576.16|574.16|576.11|574.11|576.16|574.16|576.02|574.02|22
1607843870000|2020-12-13 07:17:50|576.12|574.12|576.08|574.08|576.12|574.12|576.05|574.05|23
1607843880000|2020-12-13 07:18:00|576.07|574.07|576.13|574.13|576.14|574.14|576.07|574.07|22
1607843890000|2020-12-13 07:18:10|576.14|574.14|576.13|574.13|576.14|574.14|576.09|574.09|9
1607843900000|2020-12-13 07:18:20|576.12|574.12|576.08|574.08|576.13|574.13|576.08|574.08|12
1607843910000|2020-12-13 07:18:30|576.06|574.06|576.05|574.05|576.07|574.07|576.01|574.01|17
1607843920000|2020-12-13 07:18:40|576.08|574.08|576.09|574.09|576.09|574.09|576.04|574.04|10
1607843930000|2020-12-13 07:18:50|576.08|574.08|576.05|574.05|576.08|574.08|576.01|574.01|15
1607843940000|2020-12-13 07:19:00|576.04|574.04|576.05|574.05|576.08|574.08|576.04|574.04|10
1607843950000|2020-12-13 07:19:10|576.04|574.04|576.19|574.19|576.19|574.19|576.04|574.04|8
1607843960000|2020-12-13 07:19:20|576.2|574.2|576.25|574.25|576.25|574.25|576.18|574.18|12
1607843970000|2020-12-13 07:19:30|576.24|574.24|576.3|574.3|576.3|574.3|576.24|574.24|9
1607843980000|2020-12-13 07:19:40|576.29|574.29|576.4|574.4|576.41|574.41|576.29|574.29|11
1607843990000|2020-12-13 07:19:50|576.42|574.42|576.33|574.33|576.42|574.42|576.33|574.33|15
1607844000000|2020-12-13 07:20:00|576.34|574.34|576.34|574.34|576.35|574.35|576.34|574.34|3
1607844010000|2020-12-13 07:20:10|576.36|574.36|576.48|574.48|576.48|574.48|576.34|574.34|10
1607844020000|2020-12-13 07:20:20|576.51|574.51|576.53|574.53|576.54|574.54|576.51|574.51|5
1607844030000|2020-12-13 07:20:30|576.54|574.54|576.53|574.53|576.55|574.55|576.52|574.52|10
1607844040000|2020-12-13 07:20:40|576.52|574.52|576.56|574.56|576.58|574.58|576.52|574.52|13
1607844050000|2020-12-13 07:20:50|576.55|574.55|576.54|574.54|576.57|574.57|576.48|574.48|20
1607844060000|2020-12-13 07:21:00|576.55|574.55|576.75|574.75|576.76|574.76|576.53|574.53|20
1607844070000|2020-12-13 07:21:10|576.76|574.76|576.76|574.76|576.79|574.79|576.75|574.75|19
1607844080000|2020-12-13 07:21:20|576.77|574.77|576.75|574.75|576.77|574.77|576.75|574.75|5
1607844090000|2020-12-13 07:21:30|576.76|574.76|576.81|574.81|576.82|574.82|576.76|574.76|7
1607844100000|2020-12-13 07:21:40|576.82|574.82|576.86|574.86|576.86|574.86|576.82|574.82|3
1607844110000|2020-12-13 07:21:50|576.84|574.84|576.81|574.81|576.84|574.84|576.76|574.76|18
1607844120000|2020-12-13 07:22:00|576.83|574.83|576.97|574.97|576.97|574.97|576.82|574.82|12
1607844130000|2020-12-13 07:22:10|576.98|574.98|577.15|575.15|577.17|575.17|576.96|574.96|26
1607844140000|2020-12-13 07:22:20|577.19|575.19|576.94|574.94|577.19|575.19|576.88|574.88|28
1607844150000|2020-12-13 07:22:30|576.91|574.91|576.89|574.89|576.94|574.94|576.87|574.87|30
1607844160000|2020-12-13 07:22:40|576.9|574.9|576.95|574.95|577.05|575.05|576.9|574.9|33
1607844170000|2020-12-13 07:22:50|576.97|574.97|577.09|575.09|577.15|575.15|576.97|574.97|18
1607844180000|2020-12-13 07:23:00|577.08|575.08|577.15|575.15|577.15|575.15|577.08|575.08|22
1607844190000|2020-12-13 07:23:10|577.14|575.14|577.45|575.45|577.61|575.61|577.14|575.14|25
1607844200000|2020-12-13 07:23:20|577.54|575.54|577.77|575.77|577.79|575.79|577.46|575.46|31
1607844210000|2020-12-13 07:23:30|577.76|575.76|577.76|575.76|577.92|575.92|577.76|575.76|28
1607844220000|2020-12-13 07:23:40|577.74|575.74|577.71|575.71|577.74|575.74|577.65|575.65|20
1607844230000|2020-12-13 07:23:50|577.74|575.74|577.7|575.7|577.76|575.76|577.68|575.68|21
1607844240000|2020-12-13 07:24:00|577.64|575.64|577.44|575.44|577.64|575.64|577.43|575.43|23
1607844250000|2020-12-13 07:24:10|577.42|575.42|577.51|575.51|577.53|575.53|577.41|575.41|27
1607844260000|2020-12-13 07:24:20|577.52|575.52|577.47|575.47|577.52|575.52|577.44|575.44|20
1607844270000|2020-12-13 07:24:30|577.46|575.46|577.58|575.58|577.58|575.58|577.41|575.41|21
1607844280000|2020-12-13 07:24:40|577.56|575.56|577.63|575.63|577.66|575.66|577.56|575.56|23
1607844290000|2020-12-13 07:24:50|577.64|575.64|577.64|575.64|577.68|575.68|577.61|575.61|27
1607844300000|2020-12-13 07:25:00|577.65|575.65|577.74|575.74|577.76|575.76|577.65|575.65|19
1607844310000|2020-12-13 07:25:10|577.73|575.73|577.75|575.75|577.8|575.8|577.73|575.73|16
1607844320000|2020-12-13 07:25:20|577.76|575.76|577.78|575.78|577.8|575.8|577.75|575.75|12
1607844330000|2020-12-13 07:25:30|577.77|575.77|577.7|575.7|577.78|575.78|577.65|575.65|19
1607844340000|2020-12-13 07:25:40|577.59|575.59|577.25|575.25|577.59|575.59|577.25|575.25|13
1607844350000|2020-12-13 07:25:50|577.24|575.24|577.07|575.07|577.24|575.24|577.05|575.05|16
1607844360000|2020-12-13 07:26:00|577.13|575.13|576.93|574.93|577.13|575.13|576.91|574.91|13
1607844370000|2020-12-13 07:26:10|576.94|574.94|577.22|575.22|577.22|575.22|576.94|574.94|22
1607844380000|2020-12-13 07:26:20|577.2|575.2|577.11|575.11|577.23|575.23|577.08|575.08|21
1607844390000|2020-12-13 07:26:30|577.1|575.1|577.11|575.11|577.16|575.16|577.09|575.09|22
1607844400000|2020-12-13 07:26:40|577.1|575.1|577.13|575.13|577.16|575.16|577.1|575.1|13
1607844410000|2020-12-13 07:26:50|577.15|575.15|577.4|575.4|577.43|575.43|577.13|575.13|20
1607844420000|2020-12-13 07:27:00|577.41|575.41|577.39|575.39|577.46|575.46|577.35|575.35|21
1607844430000|2020-12-13 07:27:10|577.38|575.38|577.32|575.32|577.38|575.38|577.29|575.29|19
1607844440000|2020-12-13 07:27:20|577.29|575.29|576.96|574.96|577.33|575.33|576.96|574.96|17
1607844450000|2020-12-13 07:27:30|576.98|574.98|577.08|575.08|577.18|575.18|576.96|574.96|22
1607844460000|2020-12-13 07:27:40|577.07|575.07|576.99|574.99|577.08|575.08|576.99|574.99|23
1607844470000|2020-12-13 07:27:50|577|575|576.96|574.96|577.04|575.04|576.95|574.95|31
1607844480000|2020-12-13 07:28:00|576.97|574.97|576.84|574.84|576.98|574.98|576.84|574.84|20
1607844490000|2020-12-13 07:28:10|576.82|574.82|576.65|574.65|576.82|574.82|576.65|574.65|14
1607844500000|2020-12-13 07:28:20|576.66|574.66|576.78|574.78|576.79|574.79|576.65|574.65|16
1607844510000|2020-12-13 07:28:30|576.77|574.77|576.83|574.83|576.84|574.84|576.77|574.77|13
1607844520000|2020-12-13 07:28:40|576.82|574.82|576.78|574.78|576.87|574.87|576.78|574.78|16
1607844530000|2020-12-13 07:28:50|576.81|574.81|576.75|574.75|576.81|574.81|576.73|574.73|19
1607844540000|2020-12-13 07:29:00|576.79|574.79|576.69|574.69|576.79|574.79|576.69|574.69|17
1607844550000|2020-12-13 07:29:10|576.71|574.71|576.7|574.7|576.71|574.71|576.67|574.67|19
1607844560000|2020-12-13 07:29:20|576.68|574.68|576.6|574.6|576.7|574.7|576.6|574.6|18
1607844570000|2020-12-13 07:29:30|576.59|574.59|576.58|574.58|576.61|574.61|576.58|574.58|12
1607844580000|2020-12-13 07:29:40|576.59|574.59|576.51|574.51|576.62|574.62|576.51|574.51|15
1607844590000|2020-12-13 07:29:50|576.5|574.5|576.54|574.54|576.57|574.57|576.5|574.5|17
1607844600000|2020-12-13 07:30:00|576.55|574.55|576.78|574.78|576.81|574.81|576.55|574.55|18
1607844610000|2020-12-13 07:30:10|576.76|574.76|576.8|574.8|576.8|574.8|576.76|574.76|7
1607844620000|2020-12-13 07:30:20|576.79|574.79|576.8|574.8|576.8|574.8|576.73|574.73|18
1607844630000|2020-12-13 07:30:30|576.79|574.79|576.8|574.8|576.8|574.8|576.78|574.78|14
1607844640000|2020-12-13 07:30:40|576.75|574.75|576.55|574.55|576.75|574.75|576.52|574.52|26
1607844650000|2020-12-13 07:30:50|576.57|574.57|576.55|574.55|576.57|574.57|576.53|574.53|18
1607844660000|2020-12-13 07:31:00|576.56|574.56|576.61|574.61|576.61|574.61|576.54|574.54|19
1607844670000|2020-12-13 07:31:10|576.62|574.62|576.67|574.67|576.68|574.68|576.61|574.61|27
1607844680000|2020-12-13 07:31:20|576.65|574.65|576.57|574.57|576.7|574.7|576.57|574.57|25
1607844690000|2020-12-13 07:31:30|576.56|574.56|576.54|574.54|576.63|574.63|576.54|574.54|24
1607844700000|2020-12-13 07:31:40|576.53|574.53|576.44|574.44|576.57|574.57|576.44|574.44|19
1607844710000|2020-12-13 07:31:50|576.46|574.46|576.41|574.41|576.46|574.46|576.38|574.38|18
1607844720000|2020-12-13 07:32:00|576.42|574.42|576.39|574.39|576.42|574.42|576.35|574.35|28
1607844730000|2020-12-13 07:32:10|576.4|574.4|576.18|574.18|576.4|574.4|576.17|574.17|27
1607844740000|2020-12-13 07:32:20|576.2|574.2|576.24|574.24|576.24|574.24|576.2|574.2|8
1607844750000|2020-12-13 07:32:30|576.29|574.29|576.49|574.49|576.49|574.49|576.29|574.29|18
1607844760000|2020-12-13 07:32:40|576.48|574.48|576.48|574.48|576.5|574.5|576.48|574.48|8
1607844770000|2020-12-13 07:32:50|576.49|574.49|576.42|574.42|576.5|574.5|576.39|574.39|18
1607844780000|2020-12-13 07:33:00|576.43|574.43|576.45|574.45|576.47|574.47|576.43|574.43|18
1607844790000|2020-12-13 07:33:10|576.44|574.44|576.37|574.37|576.47|574.47|576.37|574.37|19
1607844800000|2020-12-13 07:33:20|576.33|574.33|576.39|574.39|576.39|574.39|576.33|574.33|22
1607844810000|2020-12-13 07:33:30|576.37|574.37|576.32|574.32|576.39|574.39|576.32|574.32|18
1607844820000|2020-12-13 07:33:40|576.31|574.31|576.27|574.27|576.36|574.36|576.27|574.27|29
1607844830000|2020-12-13 07:33:50|576.26|574.26|576.24|574.24|576.26|574.26|576.23|574.23|14
1607844840000|2020-12-13 07:34:00|576.25|574.25|576.23|574.23|576.28|574.28|576.23|574.23|12
1607844850000|2020-12-13 07:34:10|576.24|574.24|576.29|574.29|576.31|574.31|576.23|574.23|18
1607844860000|2020-12-13 07:34:20|576.31|574.31|576.24|574.24|576.31|574.31|576.24|574.24|19
1607844870000|2020-12-13 07:34:30|576.26|574.26|576.27|574.27|576.28|574.28|576.22|574.22|16
1607844880000|2020-12-13 07:34:40|576.28|574.28|576.39|574.39|576.39|574.39|576.25|574.25|19
1607844890000|2020-12-13 07:34:50|576.4|574.4|576.42|574.42|576.44|574.44|576.37|574.37|19
1607844900000|2020-12-13 07:35:00|576.43|574.43|576.49|574.49|576.49|574.49|576.42|574.42|15
1607844910000|2020-12-13 07:35:10|576.5|574.5|576.55|574.55|576.56|574.56|576.48|574.48|11
1607844920000|2020-12-13 07:35:20|576.56|574.56|576.48|574.48|576.56|574.56|576.45|574.45|18
1607844930000|2020-12-13 07:35:30|576.45|574.45|576.56|574.56|576.57|574.57|576.45|574.45|17
1607844940000|2020-12-13 07:35:40|576.58|574.58|576.72|574.72|576.72|574.72|576.58|574.58|16
1607844950000|2020-12-13 07:35:50|576.73|574.73|576.73|574.73|576.73|574.73|576.72|574.72|9
1607844960000|2020-12-13 07:36:00|576.72|574.72|576.77|574.77|576.79|574.79|576.71|574.71|11
1607844970000|2020-12-13 07:36:10|576.79|574.79|576.92|574.92|576.92|574.92|576.77|574.77|18
1607844980000|2020-12-13 07:36:20|576.9|574.9|577.13|575.13|577.17|575.17|576.85|574.85|24
1607844990000|2020-12-13 07:36:30|577.14|575.14|577.2|575.2|577.22|575.22|577.13|575.13|19
1607845000000|2020-12-13 07:36:40|577.24|575.24|577.17|575.17|577.25|575.25|577.17|575.17|19
1607845010000|2020-12-13 07:36:50|577.18|575.18|577.21|575.21|577.23|575.23|577.18|575.18|15
1607845020000|2020-12-13 07:37:00|577.22|575.22|577.24|575.24|577.24|575.24|577.22|575.22|4
1607845030000|2020-12-13 07:37:10|577.22|575.22|577.24|575.24|577.24|575.24|577.21|575.21|8
1607845040000|2020-12-13 07:37:20|577.21|575.21|577.07|575.07|577.27|575.27|577.07|575.07|10
1607845050000|2020-12-13 07:37:30|577.06|575.06|577.04|575.04|577.07|575.07|576.98|574.98|17
1607845060000|2020-12-13 07:37:40|577.01|575.01|576.9|574.9|577.04|575.04|576.9|574.9|24
1607845070000|2020-12-13 07:37:50|576.92|574.92|576.89|574.89|576.94|574.94|576.89|574.89|22
1607845080000|2020-12-13 07:38:00|576.88|574.88|576.89|574.89|576.9|574.9|576.87|574.87|15
1607845090000|2020-12-13 07:38:10|576.88|574.88|576.8|574.8|576.9|574.9|576.8|574.8|16
1607845100000|2020-12-13 07:38:20|576.81|574.81|576.81|574.81|576.81|574.81|576.79|574.79|9
1607845110000|2020-12-13 07:38:30|576.82|574.82|576.8|574.8|576.82|574.82|576.78|574.78|25
1607845120000|2020-12-13 07:38:40|576.79|574.79|577.2|575.2|577.22|575.22|576.79|574.79|24
1607845130000|2020-12-13 07:38:50|577.24|575.24|577.23|575.23|577.29|575.29|577.22|575.22|26
1607845140000|2020-12-13 07:39:00|577.21|575.21|577.29|575.29|577.32|575.32|577.2|575.2|27
1607845150000|2020-12-13 07:39:10|577.27|575.27|577.27|575.27|577.29|575.29|577.24|575.24|28
1607845160000|2020-12-13 07:39:20|577.41|575.41|577.27|575.27|577.43|575.43|577.25|575.25|17
1607845170000|2020-12-13 07:39:30|577.25|575.25|577.14|575.14|577.25|575.25|577.14|575.14|15
1607845180000|2020-12-13 07:39:40|577.13|575.13|577.17|575.17|577.2|575.2|577.11|575.11|23
1607845190000|2020-12-13 07:39:50|577.18|575.18|577.18|575.18|577.21|575.21|577.16|575.16|21
1607845200000|2020-12-13 07:40:00|577.19|575.19|577.25|575.25|577.26|575.26|577.19|575.19|18
1607845210000|2020-12-13 07:40:10|577.23|575.23|577.22|575.22|577.25|575.25|577.22|575.22|15
1607845220000|2020-12-13 07:40:20|577.21|575.21|577.24|575.24|577.25|575.25|577.21|575.21|15
1607845230000|2020-12-13 07:40:30|577.25|575.25|577.27|575.27|577.27|575.27|577.24|575.24|15
1607845240000|2020-12-13 07:40:40|577.26|575.26|577.27|575.27|577.27|575.27|577.25|575.25|7
1607845250000|2020-12-13 07:40:50|577.26|575.26|577.26|575.26|577.26|575.26|577.25|575.25|5
1607845260000|2020-12-13 07:41:00|577.25|575.25|577.26|575.26|577.26|575.26|577.25|575.25|2
1607845270000|2020-12-13 07:41:10|577.28|575.28|577.45|575.45|577.46|575.46|577.28|575.28|12
1607845280000|2020-12-13 07:41:20|577.44|575.44|577.45|575.45|577.46|575.46|577.43|575.43|5
1607845290000|2020-12-13 07:41:30|577.46|575.46|577.41|575.41|577.46|575.46|577.41|575.41|19
1607845300000|2020-12-13 07:41:40|577.39|575.39|577.5|575.5|577.5|575.5|577.39|575.39|18
1607845310000|2020-12-13 07:41:50|577.49|575.49|577.48|575.48|577.51|575.51|577.46|575.46|25
1607845320000|2020-12-13 07:42:00|577.47|575.47|577.46|575.46|577.5|575.5|577.46|575.46|17
1607845330000|2020-12-13 07:42:10|577.47|575.47|577.53|575.53|577.56|575.56|577.47|575.47|16
1607845340000|2020-12-13 07:42:20|577.54|575.54|577.57|575.57|577.57|575.57|577.53|575.53|13
1607845350000|2020-12-13 07:42:30|577.56|575.56|577.61|575.61|577.62|575.62|577.56|575.56|11
1607845360000|2020-12-13 07:42:40|577.66|575.66|577.65|575.65|577.67|575.67|577.65|575.65|6
1607845370000|2020-12-13 07:42:50|577.66|575.66|577.68|575.68|577.68|575.68|577.66|575.66|3
1607845380000|2020-12-13 07:43:00|577.67|575.67|577.77|575.77|577.78|575.78|577.67|575.67|21
1607845390000|2020-12-13 07:43:10|577.78|575.78|577.86|575.86|577.87|575.87|577.74|575.74|17
1607845400000|2020-12-13 07:43:20|577.85|575.85|577.91|575.91|577.91|575.91|577.85|575.85|12
1607845410000|2020-12-13 07:43:30|577.9|575.9|577.93|575.93|577.93|575.93|577.88|575.88|17
1607845420000|2020-12-13 07:43:40|577.94|575.94|578.27|576.27|578.3|576.3|577.94|575.94|30
1607845430000|2020-12-13 07:43:50|578.28|576.28|578.19|576.19|578.29|576.29|578.06|576.06|31
1607845440000|2020-12-13 07:44:00|578.2|576.2|578.3|576.3|578.32|576.32|578.17|576.17|29
1607845450000|2020-12-13 07:44:10|578.26|576.26|578.33|576.33|578.33|576.33|578.26|576.26|28
1607845460000|2020-12-13 07:44:20|578.32|576.32|578.35|576.35|578.36|576.36|578.27|576.27|26
1607845470000|2020-12-13 07:44:30|578.33|576.33|578.26|576.26|578.37|576.37|578.22|576.22|26
1607845480000|2020-12-13 07:44:40|578.18|576.18|578.24|576.24|578.3|576.3|578.18|576.18|28
1607845490000|2020-12-13 07:44:50|578.26|576.26|578.35|576.35|578.38|576.38|578.18|576.18|29
1607845500000|2020-12-13 07:45:00|578.37|576.37|578.92|576.92|579|577|578.37|576.37|35
1607845510000|2020-12-13 07:45:10|578.9|576.9|578.9|576.9|578.96|576.96|578.86|576.86|29
1607845520000|2020-12-13 07:45:20|578.91|576.91|578.82|576.82|578.94|576.94|578.78|576.78|25
1607845530000|2020-12-13 07:45:30|578.81|576.81|578.61|576.61|578.81|576.81|578.49|576.49|29
1607845540000|2020-12-13 07:45:40|578.67|576.67|578.62|576.62|578.69|576.69|578.4|576.4|31
1607845550000|2020-12-13 07:45:50|578.61|576.61|579.08|577.08|579.15|577.15|578.61|576.61|24
1607845560000|2020-12-13 07:46:00|579.04|577.04|578.78|576.78|579.07|577.07|578.74|576.74|32
1607845570000|2020-12-13 07:46:10|578.75|576.75|578.77|576.77|578.85|576.85|578.73|576.73|35
1607845580000|2020-12-13 07:46:20|578.74|576.74|579.03|577.03|579.03|577.03|578.74|576.74|29
1607845590000|2020-12-13 07:46:30|579.04|577.04|579.35|577.35|579.39|577.39|579.04|577.04|24
1607845600000|2020-12-13 07:46:40|579.41|577.41|579.5|577.5|579.53|577.53|579.3|577.3|33
1607845610000|2020-12-13 07:46:50|579.58|577.58|580.5|578.5|580.54|578.54|579.57|577.57|31
1607845620000|2020-12-13 07:47:00|580.31|578.31|579.6|577.6|580.31|578.31|579.54|577.54|37
1607845630000|2020-12-13 07:47:10|579.58|577.58|580.02|578.02|580.03|578.03|579.49|577.49|31
1607845640000|2020-12-13 07:47:20|580.03|578.03|579.62|577.62|580.47|578.47|579.6|577.6|37
1607845650000|2020-12-13 07:47:30|579.61|577.61|579.73|577.73|579.87|577.87|579.61|577.61|31
1607845660000|2020-12-13 07:47:40|579.72|577.72|579.67|577.67|579.75|577.75|579.38|577.38|32
1607845670000|2020-12-13 07:47:50|579.68|577.68|579.55|577.55|579.7|577.7|579.5|577.5|27
1607845680000|2020-12-13 07:48:00|579.57|577.57|580.07|578.07|580.07|578.07|579.57|577.57|35
1607845690000|2020-12-13 07:48:10|580.17|578.17|580.07|578.07|580.19|578.19|580.06|578.06|26
1607845700000|2020-12-13 07:48:20|580.06|578.06|579.86|577.86|580.16|578.16|579.86|577.86|32
1607845710000|2020-12-13 07:48:30|579.89|577.89|579.78|577.78|579.9|577.9|579.6|577.6|26
1607845720000|2020-12-13 07:48:40|579.81|577.81|580.03|578.03|580.07|578.07|579.81|577.81|32
1607845730000|2020-12-13 07:48:50|580|578|579.99|577.99|580.11|578.11|579.93|577.93|31
1607845740000|2020-12-13 07:49:00|579.98|577.98|579.96|577.96|580|578|579.94|577.94|27
1607845750000|2020-12-13 07:49:10|579.94|577.94|579.87|577.87|579.94|577.94|579.8|577.8|30
1607845760000|2020-12-13 07:49:20|579.86|577.86|579.89|577.89|580|578|579.86|577.86|25
1607845770000|2020-12-13 07:49:30|579.9|577.9|579.71|577.71|579.9|577.9|579.68|577.68|26
1607845780000|2020-12-13 07:49:40|579.68|577.68|579.71|577.71|579.8|577.8|579.67|577.67|27
1607845790000|2020-12-13 07:49:50|579.74|577.74|579.99|577.99|580.03|578.03|579.72|577.72|26
1607845800000|2020-12-13 07:50:00|579.98|577.98|580.02|578.02|580.03|578.03|579.98|577.98|23
1607845810000|2020-12-13 07:50:10|580.03|578.03|580.27|578.27|580.29|578.29|580.02|578.02|21
1607845820000|2020-12-13 07:50:20|580.24|578.24|580.41|578.41|580.43|578.43|580.22|578.22|25
1607845830000|2020-12-13 07:50:30|580.42|578.42|580.4|578.4|580.46|578.46|580.29|578.29|29
1607845840000|2020-12-13 07:50:40|580.41|578.41|580.14|578.14|580.45|578.45|580.14|578.14|26
1607845850000|2020-12-13 07:50:50|580.15|578.15|580.4|578.4|580.41|578.41|580.11|578.11|26
1607845860000|2020-12-13 07:51:00|580.41|578.41|580.68|578.68|580.71|578.71|580.41|578.41|25
1607845870000|2020-12-13 07:51:10|580.69|578.69|580.62|578.62|580.7|578.7|580.56|578.56|21
1607845880000|2020-12-13 07:51:20|580.63|578.63|580.82|578.82|580.9|578.9|580.63|578.63|20
1607845890000|2020-12-13 07:51:30|580.83|578.83|580.45|578.45|580.92|578.92|580.45|578.45|29
1607845900000|2020-12-13 07:51:40|580.43|578.43|580.54|578.54|580.56|578.56|580.21|578.21|35
1607845910000|2020-12-13 07:51:50|580.55|578.55|580.52|578.52|580.59|578.59|580.36|578.36|32
1607845920000|2020-12-13 07:52:00|580.53|578.53|580.51|578.51|580.64|578.64|580.49|578.49|21
1607845930000|2020-12-13 07:52:10|580.52|578.52|580.57|578.57|580.58|578.58|580.49|578.49|24
1607845940000|2020-12-13 07:52:20|580.56|578.56|580.35|578.35|580.56|578.56|580.23|578.23|28
1607845950000|2020-12-13 07:52:30|580.34|578.34|580.04|578.04|580.35|578.35|580.01|578.01|24
1607845960000|2020-12-13 07:52:40|580.03|578.03|579.87|577.87|580.03|578.03|579.86|577.86|26
1607845970000|2020-12-13 07:52:50|579.89|577.89|579.91|577.91|579.92|577.92|579.84|577.84|22
1607845980000|2020-12-13 07:53:00|579.92|577.92|579.79|577.79|579.93|577.93|579.79|577.79|15
1607845990000|2020-12-13 07:53:10|579.72|577.72|579.79|577.79|579.85|577.85|579.72|577.72|27
1607846000000|2020-12-13 07:53:20|579.78|577.78|579.83|577.83|579.86|577.86|579.78|577.78|28
1607846010000|2020-12-13 07:53:30|579.82|577.82|579.96|577.96|579.97|577.97|579.81|577.81|17
1607846020000|2020-12-13 07:53:40|579.97|577.97|580.16|578.16|580.16|578.16|579.96|577.96|20
1607846030000|2020-12-13 07:53:50|580.15|578.15|580.06|578.06|580.18|578.18|580.05|578.05|21
1607846040000|2020-12-13 07:54:00|580.09|578.09|580.1|578.1|580.19|578.19|580.09|578.09|13
1607846050000|2020-12-13 07:54:10|580.09|578.09|580.34|578.34|580.35|578.35|580.09|578.09|20
1607846060000|2020-12-13 07:54:20|580.31|578.31|580.32|578.32|580.33|578.33|580.29|578.29|12
1607846070000|2020-12-13 07:54:30|580.3|578.3|580.14|578.14|580.33|578.33|580.13|578.13|28
1607846080000|2020-12-13 07:54:40|580.13|578.13|580.1|578.1|580.13|578.13|580.02|578.02|26
1607846090000|2020-12-13 07:54:50|580.12|578.12|580.12|578.12|580.15|578.15|580.08|578.08|22
1607846100000|2020-12-13 07:55:00|580.13|578.13|580.08|578.08|580.14|578.14|580.06|578.06|21
1607846110000|2020-12-13 07:55:10|580.06|578.06|580.04|578.04|580.11|578.11|580.04|578.04|24
1607846120000|2020-12-13 07:55:20|580.02|578.02|579.92|577.92|580.03|578.03|579.91|577.91|25
1607846130000|2020-12-13 07:55:30|579.94|577.94|579.99|577.99|580.03|578.03|579.94|577.94|24
1607846140000|2020-12-13 07:55:40|580|578|580.21|578.21|580.26|578.26|579.99|577.99|21
1607846150000|2020-12-13 07:55:50|580.22|578.22|580.23|578.23|580.26|578.26|580.19|578.19|17
1607846160000|2020-12-13 07:56:00|580.21|578.21|580.32|578.32|580.33|578.33|580.21|578.21|16
1607846170000|2020-12-13 07:56:10|580.31|578.31|580.66|578.66|580.74|578.74|580.31|578.31|27
1607846180000|2020-12-13 07:56:20|580.67|578.67|580.58|578.58|580.67|578.67|580.54|578.54|26
1607846190000|2020-12-13 07:56:30|580.56|578.56|580.3|578.3|580.61|578.61|580.27|578.27|31
1607846200000|2020-12-13 07:56:40|580.31|578.31|580.34|578.34|580.39|578.39|580.28|578.28|21
1607846210000|2020-12-13 07:56:50|580.33|578.33|580.28|578.28|580.45|578.45|580.28|578.28|22
1607846220000|2020-12-13 07:57:00|580.3|578.3|580.24|578.24|580.3|578.3|580.17|578.17|28
1607846230000|2020-12-13 07:57:10|580.25|578.25|580.19|578.19|580.25|578.25|580.18|578.18|20
1607846240000|2020-12-13 07:57:20|580.2|578.2|580.2|578.2|580.22|578.22|580.13|578.13|29
1607846250000|2020-12-13 07:57:30|580.17|578.17|580|578|580.21|578.21|580|578|24
1607846260000|2020-12-13 07:57:40|579.97|577.97|579.73|577.73|579.98|577.98|579.66|577.66|27
1607846270000|2020-12-13 07:57:50|579.71|577.71|579.89|577.89|579.91|577.91|579.71|577.71|24
1607846280000|2020-12-13 07:58:00|579.93|577.93|580.02|578.02|580.02|578.02|579.8|577.8|28
1607846290000|2020-12-13 07:58:10|580.07|578.07|580.35|578.35|580.4|578.4|580.06|578.06|27
1607846300000|2020-12-13 07:58:20|580.38|578.38|580.39|578.39|580.42|578.42|580.31|578.31|25
1607846310000|2020-12-13 07:58:30|580.38|578.38|580.44|578.44|580.5|578.5|580.38|578.38|20
1607846320000|2020-12-13 07:58:40|580.43|578.43|580.42|578.42|580.44|578.44|580.4|578.4|16
1607846330000|2020-12-13 07:58:50|580.43|578.43|580.4|578.4|580.46|578.46|580.4|578.4|26
1607846340000|2020-12-13 07:59:00|580.41|578.41|580.62|578.62|580.62|578.62|580.41|578.41|18
1607846350000|2020-12-13 07:59:10|580.63|578.63|580.85|578.85|580.85|578.85|580.63|578.63|26
1607846360000|2020-12-13 07:59:20|580.83|578.83|580.78|578.78|580.83|578.83|580.73|578.73|30
1607846370000|2020-12-13 07:59:30|580.77|578.77|580.77|578.77|580.91|578.91|580.75|578.75|23
1607846380000|2020-12-13 07:59:40|580.78|578.78|580.71|578.71|580.84|578.84|580.71|578.71|23
1607846390000|2020-12-13 07:59:50|580.7|578.7|580.41|578.41|580.71|578.71|580.38|578.38|23
1607846400000|2020-12-13 08:00:00|580.45|578.45|580.64|578.64|580.65|578.65|580.42|578.42|25
1607846410000|2020-12-13 08:00:10|580.65|578.65|581.1|579.1|581.28|579.28|580.65|578.65|31
1607846420000|2020-12-13 08:00:20|581.12|579.12|581.13|579.13|581.16|579.16|581.08|579.08|25
1607846430000|2020-12-13 08:00:30|581.12|579.12|581.35|579.35|581.36|579.36|581.11|579.11|31
1607846440000|2020-12-13 08:00:40|581.32|579.32|582.03|580.03|582.12|580.12|581.32|579.32|30
1607846450000|2020-12-13 08:00:50|582|580|581.73|579.73|582.12|580.12|581.72|579.72|30
1607846460000|2020-12-13 08:01:00|581.72|579.72|581.33|579.33|581.72|579.72|581.32|579.32|26
1607846470000|2020-12-13 08:01:10|581.32|579.32|581.44|579.44|581.45|579.45|581.29|579.29|26
1607846480000|2020-12-13 08:01:20|581.45|579.45|581.52|579.52|581.53|579.53|581.39|579.39|28
1607846490000|2020-12-13 08:01:30|581.51|579.51|581.6|579.6|581.6|579.6|581.38|579.38|27
1607846500000|2020-12-13 08:01:40|581.56|579.56|582.02|580.02|582.02|580.02|581.54|579.54|25
1607846510000|2020-12-13 08:01:50|582.04|580.04|582.09|580.09|582.2|580.2|582.04|580.04|29
1607846520000|2020-12-13 08:02:00|582.11|580.11|582.14|580.14|582.22|580.22|582.11|580.11|24
1607846530000|2020-12-13 08:02:10|582.15|580.15|582.33|580.33|582.35|580.35|582.15|580.15|26
1607846540000|2020-12-13 08:02:20|582.32|580.32|582.24|580.24|582.36|580.36|582.22|580.22|34
1607846550000|2020-12-13 08:02:30|582.25|580.25|582.27|580.27|582.3|580.3|582.21|580.21|23
1607846560000|2020-12-13 08:02:40|582.26|580.26|582.27|580.27|582.29|580.29|582.23|580.23|28
1607846570000|2020-12-13 08:02:50|582.28|580.28|582.2|580.2|582.31|580.31|582.16|580.16|23
1607846580000|2020-12-13 08:03:00|582.21|580.21|582.59|580.59|582.59|580.59|582.21|580.21|23
1607846590000|2020-12-13 08:03:10|582.6|580.6|582.82|580.82|583.2|581.2|582.6|580.6|34
1607846600000|2020-12-13 08:03:20|582.81|580.81|583.34|581.34|583.34|581.34|582.79|580.79|28
1607846610000|2020-12-13 08:03:30|583.39|581.39|583.51|581.51|583.95|581.95|583.38|581.38|33
1607846620000|2020-12-13 08:03:40|583.52|581.52|584.08|582.08|584.11|582.11|583.48|581.48|29
1607846630000|2020-12-13 08:03:50|584.1|582.1|584.14|582.14|584.17|582.17|584.07|582.07|25
1607846640000|2020-12-13 08:04:00|584.15|582.15|584.37|582.37|584.53|582.53|584.15|582.15|31
1607846650000|2020-12-13 08:04:10|584.34|582.34|584.24|582.24|584.34|582.34|584.23|582.23|25
1607846660000|2020-12-13 08:04:20|584.17|582.17|583.9|581.9|584.17|582.17|583.9|581.9|17
1607846670000|2020-12-13 08:04:30|583.88|581.88|583.65|581.65|583.88|581.88|583.65|581.65|23
1607846680000|2020-12-13 08:04:40|583.64|581.64|583.35|581.35|583.64|581.64|583.3|581.3|29
1607846690000|2020-12-13 08:04:50|583.34|581.34|583.26|581.26|583.37|581.37|583.24|581.24|25
1607846700000|2020-12-13 08:05:00|583.28|581.28|583.85|581.85|583.91|581.91|583.25|581.25|26
1607846710000|2020-12-13 08:05:10|583.79|581.79|583.91|581.91|583.91|581.91|583.57|581.57|29
1607846720000|2020-12-13 08:05:20|583.93|581.93|583.7|581.7|583.99|581.99|583.69|581.69|19
1607846730000|2020-12-13 08:05:30|583.68|581.68|583.66|581.66|583.7|581.7|583.63|581.63|21
1607846740000|2020-12-13 08:05:40|583.65|581.65|583.33|581.33|583.65|581.65|583.33|581.33|22
1607846750000|2020-12-13 08:05:50|583.32|581.32|583.03|581.03|583.32|581.32|583.03|581.03|27
1607846760000|2020-12-13 08:06:00|583.04|581.04|582.97|580.97|583.09|581.09|582.93|580.93|20
1607846770000|2020-12-13 08:06:10|582.96|580.96|582.87|580.87|582.97|580.97|582.74|580.74|31
1607846780000|2020-12-13 08:06:20|582.88|580.88|582.86|580.86|582.9|580.9|582.86|580.86|16
1607846790000|2020-12-13 08:06:30|582.87|580.87|582.94|580.94|582.94|580.94|582.87|580.87|23
1607846800000|2020-12-13 08:06:40|582.92|580.92|582.88|580.88|582.98|580.98|582.87|580.87|26
1607846810000|2020-12-13 08:06:50|582.86|580.86|583.18|581.18|583.18|581.18|582.86|580.86|24
1607846820000|2020-12-13 08:07:00|583.17|581.17|583.13|581.13|583.21|581.21|583.11|581.11|25
1607846830000|2020-12-13 08:07:10|583.2|581.2|583.08|581.08|583.27|581.27|583.08|581.08|21
1607846840000|2020-12-13 08:07:20|583.07|581.07|583.08|581.08|583.1|581.1|583.07|581.07|15
1607846850000|2020-12-13 08:07:30|583.09|581.09|582.91|580.91|583.09|581.09|582.9|580.9|21
1607846860000|2020-12-13 08:07:40|582.9|580.9|582.82|580.82|582.9|580.9|582.73|580.73|20
1607846870000|2020-12-13 08:07:50|582.87|580.87|583|581|583.26|581.26|582.86|580.86|29
1607846880000|2020-12-13 08:08:00|583.01|581.01|582.82|580.82|583.01|581.01|582.82|580.82|23
1607846890000|2020-12-13 08:08:10|582.81|580.81|582.63|580.63|582.81|580.81|582.61|580.61|17
1607846900000|2020-12-13 08:08:20|582.62|580.62|582.74|580.74|582.74|580.74|582.61|580.61|16
1607846910000|2020-12-13 08:08:30|582.75|580.75|582.71|580.71|582.75|580.75|582.71|580.71|8
1607846920000|2020-12-13 08:08:40|582.7|580.7|582.87|580.87|582.99|580.99|582.7|580.7|26
1607846930000|2020-12-13 08:08:50|582.86|580.86|582.68|580.68|582.87|580.87|582.67|580.67|21
1607846940000|2020-12-13 08:09:00|582.67|580.67|582.59|580.59|582.69|580.69|582.59|580.59|19
1607846950000|2020-12-13 08:09:10|582.62|580.62|582.77|580.77|582.78|580.78|582.59|580.59|26
1607846960000|2020-12-13 08:09:20|582.78|580.78|582.43|580.43|582.8|580.8|582.43|580.43|21
1607846970000|2020-12-13 08:09:30|582.44|580.44|582.11|580.11|582.52|580.52|582.08|580.08|24
1607846980000|2020-12-13 08:09:40|582.15|580.15|582.17|580.17|582.24|580.24|582.13|580.13|24
1607846990000|2020-12-13 08:09:50|582.15|580.15|582.08|580.08|582.16|580.16|582.08|580.08|15
1607847000000|2020-12-13 08:10:00|582.14|580.14|582.15|580.15|582.15|580.15|582.07|580.07|16
1607847010000|2020-12-13 08:10:10|582.27|580.27|582.3|580.3|582.36|580.36|582.17|580.17|24
1607847020000|2020-12-13 08:10:20|582.27|580.27|582.26|580.26|582.27|580.27|582.21|580.21|26
1607847030000|2020-12-13 08:10:30|582.24|580.24|582.07|580.07|582.26|580.26|582.05|580.05|27
1607847040000|2020-12-13 08:10:40|582.08|580.08|582.07|580.07|582.09|580.09|582.06|580.06|21
1607847050000|2020-12-13 08:10:50|582.08|580.08|582|580|582.09|580.09|581.98|579.98|24
1607847060000|2020-12-13 08:11:00|581.99|579.99|581.81|579.81|581.99|579.99|581.81|579.81|19
1607847070000|2020-12-13 08:11:10|581.82|579.82|581.88|579.88|581.92|579.92|581.82|579.82|22
1607847080000|2020-12-13 08:11:20|581.87|579.87|581.85|579.85|581.9|579.9|581.8|579.8|13
1607847090000|2020-12-13 08:11:30|581.86|579.86|581.79|579.79|581.86|579.86|581.78|579.78|13
1607847100000|2020-12-13 08:11:40|581.78|579.78|581.78|579.78|581.8|579.8|581.78|579.78|8
1607847110000|2020-12-13 08:11:50|581.73|579.73|581.68|579.68|581.73|579.73|581.67|579.67|8
1607847120000|2020-12-13 08:12:00|581.65|579.65|581.51|579.51|581.66|579.66|581.46|579.46|16
1607847130000|2020-12-13 08:12:10|581.5|579.5|581.42|579.42|581.52|579.52|581.41|579.41|14
1607847140000|2020-12-13 08:12:20|581.32|579.32|581.32|579.32|581.34|579.34|581.3|579.3|16
1607847150000|2020-12-13 08:12:30|581.33|579.33|581.29|579.29|581.33|579.33|581.29|579.29|14
1607847160000|2020-12-13 08:12:40|581.28|579.28|581.25|579.25|581.28|579.28|581.24|579.24|9
1607847170000|2020-12-13 08:12:50|581.26|579.26|581.32|579.32|581.34|579.34|581.26|579.26|9
1607847180000|2020-12-13 08:13:00|581.3|579.3|581.32|579.32|581.32|579.32|581.3|579.3|9
1607847190000|2020-12-13 08:13:10|581.31|579.31|581.28|579.28|581.31|579.31|581.28|579.28|9
1607847200000|2020-12-13 08:13:20|581.29|579.29|581.27|579.27|581.29|579.29|581.27|579.27|3
1607847210000|2020-12-13 08:13:30|581.28|579.28|581.37|579.37|581.37|579.37|581.28|579.28|11
1607847220000|2020-12-13 08:13:40|581.36|579.36|581.36|579.36|581.36|579.36|581.36|579.36|1
1607847230000|2020-12-13 08:13:50|581.35|579.35|581.3|579.3|581.35|579.35|581.29|579.29|10
1607847240000|2020-12-13 08:14:00|581.29|579.29|581.29|579.29|581.35|579.35|581.29|579.29|10
1607847250000|2020-12-13 08:14:10|581.3|579.3|581.31|579.31|581.32|579.32|581.3|579.3|9
1607847260000|2020-12-13 08:14:20|581.32|579.32|581.38|579.38|581.39|579.39|581.32|579.32|8
1607847270000|2020-12-13 08:14:30|581.41|579.41|581.82|579.82|581.82|579.82|581.41|579.41|23
1607847280000|2020-12-13 08:14:40|581.81|579.81|581.75|579.75|581.84|579.84|581.74|579.74|18
1607847290000|2020-12-13 08:14:50|581.74|579.74|581.74|579.74|581.76|579.76|581.72|579.72|13
1607847300000|2020-12-13 08:15:00|581.75|579.75|581.86|579.86|581.87|579.87|581.72|579.72|21
1607847310000|2020-12-13 08:15:10|581.89|579.89|581.79|579.79|581.91|579.91|581.79|579.79|18
1607847320000|2020-12-13 08:15:20|581.78|579.78|581.51|579.51|581.78|579.78|581.49|579.49|21
1607847330000|2020-12-13 08:15:30|581.53|579.53|581.41|579.41|581.53|579.53|581.4|579.4|8
1607847340000|2020-12-13 08:15:40|581.27|579.27|581.28|579.28|581.29|579.29|581.27|579.27|11
1607847350000|2020-12-13 08:15:50|581.29|579.29|581.2|579.2|581.29|579.29|581.2|579.2|18
1607847360000|2020-12-13 08:16:00|581.21|579.21|581.19|579.19|581.21|579.21|581.19|579.19|12
1607847370000|2020-12-13 08:16:10|581.2|579.2|581.2|579.2|581.25|579.25|581.16|579.16|18
1607847380000|2020-12-13 08:16:20|581.22|579.22|581.08|579.08|581.22|579.22|581.06|579.06|12
1607847390000|2020-12-13 08:16:30|581.09|579.09|581.29|579.29|581.3|579.3|581.06|579.06|14
1607847400000|2020-12-13 08:16:40|581.27|579.27|581.22|579.22|581.3|579.3|581.21|579.21|21
1607847410000|2020-12-13 08:16:50|581.23|579.23|581.21|579.21|581.23|579.23|581.19|579.19|19
1607847420000|2020-12-13 08:17:00|581.2|579.2|581.12|579.12|581.2|579.2|581.12|579.12|19
1607847430000|2020-12-13 08:17:10|581.13|579.13|581.13|579.13|581.14|579.14|581.12|579.12|15
1607847440000|2020-12-13 08:17:20|581.14|579.14|581.11|579.11|581.14|579.14|581.11|579.11|6
1607847450000|2020-12-13 08:17:30|581.12|579.12|581.03|579.03|581.13|579.13|581.03|579.03|12
1607847460000|2020-12-13 08:17:40|581.02|579.02|581.04|579.04|581.24|579.24|581.02|579.02|21
1607847470000|2020-12-13 08:17:50|581.05|579.05|581.05|579.05|581.06|579.06|581.02|579.02|14
1607847480000|2020-12-13 08:18:00|581.06|579.06|581.02|579.02|581.06|579.06|581.02|579.02|11
1607847490000|2020-12-13 08:18:10|581.01|579.01|580.88|578.88|581.02|579.02|580.87|578.87|9
1607847500000|2020-12-13 08:18:20|580.9|578.9|580.9|578.9|580.9|578.9|580.9|578.9|1
1607847510000|2020-12-13 08:18:30|580.91|578.91|580.8|578.8|580.91|578.91|580.8|578.8|12
1607847520000|2020-12-13 08:18:40|580.76|578.76|580.79|578.79|580.81|578.81|580.76|578.76|6
1607847540000|2020-12-13 08:19:00|580.8|578.8|581.13|579.13|581.15|579.15|580.79|578.79|12
1607847550000|2020-12-13 08:19:10|581.1|579.1|580.97|578.97|581.1|579.1|580.97|578.97|15
1607847560000|2020-12-13 08:19:20|581.04|579.04|581.08|579.08|581.08|579.08|581.02|579.02|16
1607847570000|2020-12-13 08:19:30|581.09|579.09|581.12|579.12|581.14|579.14|581.08|579.08|15
1607847580000|2020-12-13 08:19:40|581.11|579.11|581.11|579.11|581.11|579.11|581.1|579.1|3
1607847590000|2020-12-13 08:19:50|581.12|579.12|581.14|579.14|581.16|579.16|581.11|579.11|14
1607847600000|2020-12-13 08:20:00|581.13|579.13|581.11|579.11|581.13|579.13|581.11|579.11|7
1607847610000|2020-12-13 08:20:10|581.07|579.07|580.87|578.87|581.07|579.07|580.86|578.86|11
1607847620000|2020-12-13 08:20:20|580.89|578.89|580.99|578.99|581|579|580.88|578.88|16
1607847630000|2020-12-13 08:20:30|580.98|578.98|580.94|578.94|580.99|578.99|580.93|578.93|8
1607847640000|2020-12-13 08:20:40|580.93|578.93|580.96|578.96|580.96|578.96|580.93|578.93|14
1607847650000|2020-12-13 08:20:50|580.95|578.95|580.94|578.94|580.96|578.96|580.94|578.94|3
1607847660000|2020-12-13 08:21:00|580.95|578.95|580.93|578.93|580.96|578.96|580.93|578.93|16
1607847670000|2020-12-13 08:21:10|580.92|578.92|580.91|578.91|580.94|578.94|580.91|578.91|5
1607847680000|2020-12-13 08:21:20|580.9|578.9|580.9|578.9|580.92|578.92|580.89|578.89|6
1607847690000|2020-12-13 08:21:30|580.91|578.91|581.09|579.09|581.09|579.09|580.91|578.91|8
1607847700000|2020-12-13 08:21:40|581.08|579.08|581.16|579.16|581.16|579.16|581.08|579.08|8
1607847710000|2020-12-13 08:21:50|581.15|579.15|581.18|579.18|581.19|579.19|581.14|579.14|15
1607847720000|2020-12-13 08:22:00|581.19|579.19|581.14|579.14|581.19|579.19|581.14|579.14|20
1607847730000|2020-12-13 08:22:10|581.15|579.15|581.11|579.11|581.15|579.15|581.1|579.1|10
1607847740000|2020-12-13 08:22:20|581.12|579.12|581.13|579.13|581.13|579.13|581.09|579.09|13
1607847750000|2020-12-13 08:22:30|581.14|579.14|581.12|579.12|581.17|579.17|581.12|579.12|24
1607847760000|2020-12-13 08:22:40|581.13|579.13|581.13|579.13|581.17|579.17|581.13|579.13|24
1607847770000|2020-12-13 08:22:50|581.14|579.14|581.13|579.13|581.17|579.17|581.13|579.13|20
1607847780000|2020-12-13 08:23:00|581.12|579.12|581.12|579.12|581.12|579.12|581.11|579.11|3
1607847790000|2020-12-13 08:23:10|581.13|579.13|581.1|579.1|581.13|579.13|581.1|579.1|6
1607847800000|2020-12-13 08:23:20|581.09|579.09|581.09|579.09|581.1|579.1|581.09|579.09|3
1607847810000|2020-12-13 08:23:30|581.1|579.1|581.19|579.19|581.23|579.23|581.1|579.1|10
1607847820000|2020-12-13 08:23:40|581.18|579.18|581.14|579.14|581.18|579.18|581.13|579.13|21
1607847830000|2020-12-13 08:23:50|581.15|579.15|581.11|579.11|581.15|579.15|581.11|579.11|15
1607847840000|2020-12-13 08:24:00|581.13|579.13|581.1|579.1|581.14|579.14|581.1|579.1|10
1607847850000|2020-12-13 08:24:10|581.07|579.07|580.98|578.98|581.07|579.07|580.97|578.97|8
1607847860000|2020-12-13 08:24:20|580.96|578.96|580.86|578.86|580.96|578.96|580.85|578.85|12
1607847870000|2020-12-13 08:24:30|580.88|578.88|580.85|578.85|580.88|578.88|580.84|578.84|15
1607847880000|2020-12-13 08:24:40|580.86|578.86|580.85|578.85|580.9|578.9|580.83|578.83|22
1607847890000|2020-12-13 08:24:50|580.84|578.84|580.65|578.65|580.84|578.84|580.65|578.65|16
1607847900000|2020-12-13 08:25:00|580.66|578.66|580.66|578.66|580.67|578.67|580.65|578.65|12
1607847910000|2020-12-13 08:25:10|580.67|578.67|580.57|578.57|580.67|578.67|580.57|578.57|11
1607847920000|2020-12-13 08:25:20|580.55|578.55|580.56|578.56|580.57|578.57|580.53|578.53|14
1607847930000|2020-12-13 08:25:30|580.57|578.57|580.54|578.54|580.57|578.57|580.54|578.54|4
1607847940000|2020-12-13 08:25:40|580.53|578.53|580.37|578.37|580.53|578.53|580.37|578.37|16
1607847950000|2020-12-13 08:25:50|580.38|578.38|580.2|578.2|580.4|578.4|580.06|578.06|23
1607847960000|2020-12-13 08:26:00|580.19|578.19|579.99|577.99|580.28|578.28|579.99|577.99|20
1607847970000|2020-12-13 08:26:10|579.98|577.98|579.75|577.75|580|578|579.64|577.64|28
1607847980000|2020-12-13 08:26:20|579.6|577.6|579.51|577.51|579.65|577.65|579.47|577.47|29
1607847990000|2020-12-13 08:26:30|579.46|577.46|579.49|577.49|579.49|577.49|579.42|577.42|12
1607848000000|2020-12-13 08:26:40|579.12|577.12|578.98|576.98|579.29|577.29|578.92|576.92|28
1607848010000|2020-12-13 08:26:50|578.99|576.99|579.03|577.03|579.05|577.05|578.94|576.94|30
1607848020000|2020-12-13 08:27:00|579.01|577.01|578.99|576.99|579.03|577.03|578.98|576.98|26
1607848030000|2020-12-13 08:27:10|578.98|576.98|578.92|576.92|579.02|577.02|578.91|576.91|23
1607848040000|2020-12-13 08:27:20|578.91|576.91|578.83|576.83|578.92|576.92|578.78|576.78|19
1607848050000|2020-12-13 08:27:30|578.77|576.77|578.49|576.49|578.77|576.77|578.48|576.48|17
1607848060000|2020-12-13 08:27:40|578.5|576.5|578.46|576.46|578.55|576.55|578.45|576.45|18
1607848070000|2020-12-13 08:27:50|578.49|576.49|578.58|576.58|578.58|576.58|578.36|576.36|24
1607848080000|2020-12-13 08:28:00|578.55|576.55|578.63|576.63|578.69|576.69|578.49|576.49|22
1607848090000|2020-12-13 08:28:10|578.61|576.61|578.74|576.74|578.74|576.74|578.6|576.6|27
1607848100000|2020-12-13 08:28:20|578.76|576.76|578.65|576.65|578.76|576.76|578.65|576.65|23
1607848110000|2020-12-13 08:28:30|578.66|576.66|578.71|576.71|578.76|576.76|578.63|576.63|23
1607848120000|2020-12-13 08:28:40|578.7|576.7|578.8|576.8|578.81|576.81|578.7|576.7|19
1607848130000|2020-12-13 08:28:50|578.81|576.81|578.8|576.8|578.81|576.81|578.72|576.72|11
1607848140000|2020-12-13 08:29:00|578.81|576.81|579.03|577.03|579.04|577.04|578.8|576.8|19
1607848150000|2020-12-13 08:29:10|579.04|577.04|579.12|577.12|579.12|577.12|579.01|577.01|16
1607848160000|2020-12-13 08:29:20|579.15|577.15|579.36|577.36|579.37|577.37|579.15|577.15|19
1607848170000|2020-12-13 08:29:30|579.37|577.37|579.02|577.02|579.39|577.39|579.02|577.02|16
1607848180000|2020-12-13 08:29:40|579.03|577.03|579.07|577.07|579.08|577.08|578.96|576.96|21
1607848190000|2020-12-13 08:29:50|579.08|577.08|579.24|577.24|579.26|577.26|579.07|577.07|15
1607848200000|2020-12-13 08:30:00|579.23|577.23|579.21|577.21|579.24|577.24|579.2|577.2|25
1607848210000|2020-12-13 08:30:10|579.22|577.22|579.3|577.3|579.31|577.31|579.21|577.21|21
1607848220000|2020-12-13 08:30:20|579.29|577.29|579.52|577.52|579.52|577.52|579.29|577.29|18
1607848230000|2020-12-13 08:30:30|579.57|577.57|579.58|577.58|579.63|577.63|579.53|577.53|20
1607848240000|2020-12-13 08:30:40|579.6|577.6|579.4|577.4|579.6|577.6|579.36|577.36|22
1607848250000|2020-12-13 08:30:50|579.39|577.39|579.4|577.4|579.43|577.43|579.39|577.39|22
1607848260000|2020-12-13 08:31:00|579.39|577.39|579.42|577.42|579.42|577.42|579.38|577.38|16
1607848270000|2020-12-13 08:31:10|579.41|577.41|579.47|577.47|579.48|577.48|579.41|577.41|20
1607848280000|2020-12-13 08:31:20|579.46|577.46|579.63|577.63|579.63|577.63|579.46|577.46|18
1607848290000|2020-12-13 08:31:30|579.67|577.67|579.69|577.69|579.69|577.69|579.66|577.66|9
1607848300000|2020-12-13 08:31:40|579.68|577.68|579.7|577.7|579.7|577.7|579.68|577.68|3
1607848310000|2020-12-13 08:31:50|579.69|577.69|579.78|577.78|579.78|577.78|579.69|577.69|9
1607848320000|2020-12-13 08:32:00|579.79|577.79|580|578|580|578|579.78|577.78|16
1607848330000|2020-12-13 08:32:10|580.01|578.01|580|578|580.01|578.01|579.97|577.97|19
1607848340000|2020-12-13 08:32:20|579.99|577.99|580.14|578.14|580.14|578.14|579.99|577.99|15
1607848350000|2020-12-13 08:32:30|580.15|578.15|580.3|578.3|580.3|578.3|580.11|578.11|9
1607848360000|2020-12-13 08:32:40|580.4|578.4|580.39|578.39|580.41|578.41|580.39|578.39|6
1607848370000|2020-12-13 08:32:50|580.38|578.38|580.4|578.4|580.44|578.44|580.38|578.38|13
1607848380000|2020-12-13 08:33:00|580.41|578.41|580.45|578.45|580.46|578.46|580.4|578.4|18
1607848390000|2020-12-13 08:33:10|580.44|578.44|580.44|578.44|580.44|578.44|580.44|578.44|1
1607848400000|2020-12-13 08:33:20|580.45|578.45|580.54|578.54|580.54|578.54|580.45|578.45|4
1607848410000|2020-12-13 08:33:30|580.53|578.53|580.55|578.55|580.55|578.55|580.53|578.53|5
1607848420000|2020-12-13 08:33:40|580.49|578.49|579.99|577.99|580.49|578.49|579.99|577.99|22
1607848430000|2020-12-13 08:33:50|579.98|577.98|579.85|577.85|579.98|577.98|579.85|577.85|26
1607848440000|2020-12-13 08:34:00|579.86|577.86|579.64|577.64|579.9|577.9|579.6|577.6|31
1607848450000|2020-12-13 08:34:10|579.62|577.62|579.67|577.67|579.7|577.7|579.62|577.62|17
1607848460000|2020-12-13 08:34:20|579.69|577.69|579.89|577.89|579.92|577.92|579.69|577.69|20
1607848470000|2020-12-13 08:34:30|579.9|577.9|579.95|577.95|579.97|577.97|579.9|577.9|16
1607848480000|2020-12-13 08:34:40|579.96|577.96|579.83|577.83|579.96|577.96|579.83|577.83|15
1607848490000|2020-12-13 08:34:50|579.84|577.84|579.96|577.96|579.98|577.98|579.82|577.82|22
1607848500000|2020-12-13 08:35:00|579.95|577.95|580.11|578.11|580.13|578.13|579.91|577.91|28
1607848510000|2020-12-13 08:35:10|580.12|578.12|580.08|578.08|580.12|578.12|580.07|578.07|19
1607848520000|2020-12-13 08:35:20|580.07|578.07|580.18|578.18|580.21|578.21|580.07|578.07|13
1607848530000|2020-12-13 08:35:30|580.17|578.17|580.01|578.01|580.17|578.17|580.01|578.01|27
1607848540000|2020-12-13 08:35:40|580.03|578.03|579.94|577.94|580.03|578.03|579.91|577.91|29
1607848550000|2020-12-13 08:35:50|579.93|577.93|579.87|577.87|579.93|577.93|579.84|577.84|16
1607848560000|2020-12-13 08:36:00|579.85|577.85|579.85|577.85|579.88|577.88|579.83|577.83|24
1607848570000|2020-12-13 08:36:10|579.86|577.86|579.84|577.84|579.87|577.87|579.83|577.83|26
1607848580000|2020-12-13 08:36:20|579.83|577.83|579.89|577.89|579.89|577.89|579.82|577.82|17
1607848590000|2020-12-13 08:36:30|579.9|577.9|579.88|577.88|579.92|577.92|579.85|577.85|28
1607848600000|2020-12-13 08:36:40|579.87|577.87|579.88|577.88|579.89|577.89|579.84|577.84|25
1607848610000|2020-12-13 08:36:50|579.87|577.87|579.87|577.87|579.9|577.9|579.85|577.85|23
1607848620000|2020-12-13 08:37:00|579.88|577.88|579.91|577.91|579.94|577.94|579.87|577.87|20
1607848630000|2020-12-13 08:37:10|579.9|577.9|579.9|577.9|579.93|577.93|579.87|577.87|19
1607848640000|2020-12-13 08:37:20|579.91|577.91|579.84|577.84|579.91|577.91|579.82|577.82|22
1607848650000|2020-12-13 08:37:30|579.85|577.85|579.67|577.67|579.85|577.85|579.67|577.67|15
1607848660000|2020-12-13 08:37:40|579.66|577.66|579.7|577.7|579.7|577.7|579.66|577.66|7
1607848670000|2020-12-13 08:37:50|579.69|577.69|579.73|577.73|579.75|577.75|579.69|577.69|15
1607848680000|2020-12-13 08:38:00|579.72|577.72|579.72|577.72|579.75|577.75|579.71|577.71|10
1607848690000|2020-12-13 08:38:10|579.71|577.71|579.64|577.64|579.75|577.75|579.64|577.64|20
1607848700000|2020-12-13 08:38:20|579.63|577.63|579.52|577.52|579.63|577.63|579.51|577.51|30
1607848710000|2020-12-13 08:38:30|579.51|577.51|579.46|577.46|579.51|577.51|579.44|577.44|21
1607848720000|2020-12-13 08:38:40|579.45|577.45|579.2|577.2|579.45|577.45|579.2|577.2|21
1607848730000|2020-12-13 08:38:50|579.19|577.19|579.11|577.11|579.2|577.2|579.1|577.1|19
1607848740000|2020-12-13 08:39:00|579.12|577.12|579.06|577.06|579.14|577.14|579.06|577.06|18
1607848750000|2020-12-13 08:39:10|579.07|577.07|578.91|576.91|579.11|577.11|578.9|576.9|19
1607848760000|2020-12-13 08:39:20|578.9|576.9|578.91|576.91|578.92|576.92|578.88|576.88|25
1607848770000|2020-12-13 08:39:30|578.89|576.89|578.88|576.88|578.91|576.91|578.88|576.88|11
1607848780000|2020-12-13 08:39:40|578.89|576.89|578.84|576.84|578.89|576.89|578.84|576.84|17
1607848790000|2020-12-13 08:39:50|578.79|576.79|578.64|576.64|578.79|576.79|578.64|576.64|18
1607848800000|2020-12-13 08:40:00|578.65|576.65|578.69|576.69|578.7|576.7|578.65|576.65|11
1607848810000|2020-12-13 08:40:10|578.62|576.62|578.7|576.7|578.71|576.71|578.62|576.62|11
1607848820000|2020-12-13 08:40:20|578.71|576.71|578.73|576.73|578.73|576.73|578.68|576.68|16
1607848830000|2020-12-13 08:40:30|578.72|576.72|578.81|576.81|578.81|576.81|578.72|576.72|12
1607848840000|2020-12-13 08:40:40|578.82|576.82|579.05|577.05|579.05|577.05|578.8|576.8|23
1607848850000|2020-12-13 08:40:50|579.04|577.04|579.08|577.08|579.08|577.08|579.04|577.04|7
1607848860000|2020-12-13 08:41:00|579.09|577.09|579.19|577.19|579.19|577.19|579.09|577.09|9
1607848870000|2020-12-13 08:41:10|579.2|577.2|579.19|577.19|579.21|577.21|579.18|577.18|11
1607848880000|2020-12-13 08:41:20|579.2|577.2|579.07|577.07|579.2|577.2|579.07|577.07|18
1607848890000|2020-12-13 08:41:30|579.08|577.08|579.09|577.09|579.1|577.1|579.03|577.03|11
1607848900000|2020-12-13 08:41:40|579.06|577.06|579.01|577.01|579.11|577.11|578.97|576.97|16
1607848910000|2020-12-13 08:41:50|579.02|577.02|578.99|576.99|579.02|577.02|578.99|576.99|6
1607848920000|2020-12-13 08:42:00|578.98|576.98|579.03|577.03|579.05|577.05|578.97|576.97|15
1607848930000|2020-12-13 08:42:10|579.05|577.05|579.06|577.06|579.06|577.06|579.04|577.04|7
1607848940000|2020-12-13 08:42:20|579.04|577.04|579.2|577.2|579.21|577.21|579.03|577.03|15
1607848950000|2020-12-13 08:42:30|579.19|577.19|579.04|577.04|579.19|577.19|579.04|577.04|18
1607848960000|2020-12-13 08:42:40|579.05|577.05|579.07|577.07|579.07|577.07|579.04|577.04|16
1607848970000|2020-12-13 08:42:50|579.04|577.04|579.06|577.06|579.07|577.07|579.04|577.04|6
1607848980000|2020-12-13 08:43:00|579.07|577.07|579.4|577.4|579.45|577.45|579.07|577.07|19
1607848990000|2020-12-13 08:43:10|579.52|577.52|579.88|577.88|579.96|577.96|579.52|577.52|26
1607849000000|2020-12-13 08:43:20|579.89|577.89|580.17|578.17|580.17|578.17|579.87|577.87|23
1607849010000|2020-12-13 08:43:30|580.15|578.15|580.32|578.32|580.38|578.38|580.15|578.15|18
1607849020000|2020-12-13 08:43:40|580.31|578.31|580.35|578.35|580.37|578.37|580.19|578.19|21
1607849030000|2020-12-13 08:43:50|580.34|578.34|580.35|578.35|580.35|578.35|580.32|578.32|14
1607849040000|2020-12-13 08:44:00|580.34|578.34|580.36|578.36|580.37|578.37|580.34|578.34|18
1607849050000|2020-12-13 08:44:10|580.35|578.35|580.22|578.22|580.37|578.37|580.22|578.22|21
1607849060000|2020-12-13 08:44:20|580.21|578.21|580.18|578.18|580.24|578.24|580.17|578.17|25
1607849070000|2020-12-13 08:44:30|580.2|578.2|580.17|578.17|580.24|578.24|580.15|578.15|14
1607849080000|2020-12-13 08:44:40|580.18|578.18|580.16|578.16|580.19|578.19|580.14|578.14|22
1607849090000|2020-12-13 08:44:50|580.17|578.17|580.17|578.17|580.17|578.17|580.17|578.17|1
1607849100000|2020-12-13 08:45:00|580.18|578.18|580.21|578.21|580.21|578.21|580.17|578.17|14
1607849110000|2020-12-13 08:45:10|580.2|578.2|580.22|578.22|580.24|578.24|580.2|578.2|8
1607849120000|2020-12-13 08:45:20|580.21|578.21|580.24|578.24|580.24|578.24|580.2|578.2|15
1607849130000|2020-12-13 08:45:30|580.22|578.22|580.34|578.34|580.39|578.39|580.21|578.21|21
1607849140000|2020-12-13 08:45:40|580.3|578.3|580.3|578.3|580.3|578.3|580.26|578.26|15
1607849150000|2020-12-13 08:45:50|580.33|578.33|580.42|578.42|580.42|578.42|580.32|578.32|17
1607849160000|2020-12-13 08:46:00|580.41|578.41|580.49|578.49|580.51|578.51|580.39|578.39|24
1607849170000|2020-12-13 08:46:10|580.51|578.51|580.7|578.7|580.71|578.71|580.49|578.49|8
1607849180000|2020-12-13 08:46:20|580.71|578.71|580.74|578.74|580.79|578.79|580.7|578.7|18
1607849190000|2020-12-13 08:46:30|580.73|578.73|580.7|578.7|580.78|578.78|580.68|578.68|16
1607849200000|2020-12-13 08:46:40|580.72|578.72|580.74|578.74|580.74|578.74|580.71|578.71|9
1607849210000|2020-12-13 08:46:50|580.73|578.73|580.73|578.73|580.74|578.74|580.71|578.71|12
1607849220000|2020-12-13 08:47:00|580.74|578.74|580.86|578.86|580.86|578.86|580.73|578.73|9
1607849230000|2020-12-13 08:47:10|580.87|578.87|580.89|578.89|580.89|578.89|580.86|578.86|3
1607849240000|2020-12-13 08:47:20|580.88|578.88|580.95|578.95|580.97|578.97|580.88|578.88|10
1607849250000|2020-12-13 08:47:30|580.99|578.99|580.97|578.97|581.02|579.02|580.95|578.95|20
1607849260000|2020-12-13 08:47:40|580.95|578.95|580.99|578.99|581.02|579.02|580.91|578.91|13
1607849270000|2020-12-13 08:47:50|580.98|578.98|580.92|578.92|581.09|579.09|580.92|578.92|17
1607849280000|2020-12-13 08:48:00|580.9|578.9|580.71|578.71|580.9|578.9|580.71|578.71|16
1607849290000|2020-12-13 08:48:10|580.7|578.7|580.8|578.8|580.91|578.91|580.7|578.7|18
1607849300000|2020-12-13 08:48:20|580.78|578.78|580.66|578.66|580.8|578.8|580.65|578.65|18
1607849310000|2020-12-13 08:48:30|580.64|578.64|580.62|578.62|580.67|578.67|580.62|578.62|6
1607849320000|2020-12-13 08:48:40|580.66|578.66|580.61|578.61|580.66|578.66|580.61|578.61|16
1607849330000|2020-12-13 08:48:50|580.62|578.62|580.57|578.57|580.62|578.62|580.56|578.56|12
1607849340000|2020-12-13 08:49:00|580.59|578.59|580.76|578.76|580.76|578.76|580.59|578.59|13
1607849350000|2020-12-13 08:49:10|580.75|578.75|580.76|578.76|580.76|578.76|580.75|578.75|6
1607849360000|2020-12-13 08:49:20|580.74|578.74|580.65|578.65|580.74|578.74|580.65|578.65|10
1607849370000|2020-12-13 08:49:30|580.59|578.59|580.46|578.46|580.59|578.59|580.36|578.36|17
1607849380000|2020-12-13 08:49:40|580.51|578.51|580.51|578.51|580.51|578.51|580.48|578.48|13
1607849390000|2020-12-13 08:49:50|580.5|578.5|580.82|578.82|580.82|578.82|580.5|578.5|20
1607849400000|2020-12-13 08:50:00|580.83|578.83|580.86|578.86|580.96|578.96|580.83|578.83|21
1607849410000|2020-12-13 08:50:10|580.87|578.87|580.88|578.88|580.9|578.9|580.85|578.85|9
1607849420000|2020-12-13 08:50:20|580.87|578.87|580.89|578.89|580.89|578.89|580.87|578.87|8
1607849430000|2020-12-13 08:50:30|580.88|578.88|581|579|581|579|580.86|578.86|12
1607849440000|2020-12-13 08:50:40|580.98|578.98|580.94|578.94|580.98|578.98|580.94|578.94|5
1607849450000|2020-12-13 08:50:50|580.95|578.95|580.95|578.95|580.95|578.95|580.93|578.93|11
1607849460000|2020-12-13 08:51:00|580.98|578.98|580.97|578.97|581|579|580.96|578.96|13
1607849470000|2020-12-13 08:51:10|580.96|578.96|580.93|578.93|580.97|578.97|580.93|578.93|11
1607849480000|2020-12-13 08:51:20|580.94|578.94|580.92|578.92|580.94|578.94|580.92|578.92|8
1607849490000|2020-12-13 08:51:30|580.94|578.94|580.97|578.97|580.97|578.97|580.91|578.91|9
1607849500000|2020-12-13 08:51:40|580.93|578.93|580.93|578.93|580.97|578.97|580.93|578.93|7
1607849510000|2020-12-13 08:51:50|580.96|578.96|580.98|578.98|580.98|578.98|580.94|578.94|15
1607849520000|2020-12-13 08:52:00|580.97|578.97|581.09|579.09|581.1|579.1|580.97|578.97|18
1607849530000|2020-12-13 08:52:10|581.08|579.08|581.01|579.01|581.08|579.08|581|579|9
1607849540000|2020-12-13 08:52:20|581.02|579.02|581.02|579.02|581.02|579.02|580.96|578.96|13
1607849550000|2020-12-13 08:52:30|581.03|579.03|581.04|579.04|581.04|579.04|581.01|579.01|12
1607849560000|2020-12-13 08:52:40|581.05|579.05|581.05|579.05|581.07|579.07|581.04|579.04|10
1607849570000|2020-12-13 08:52:50|581.06|579.06|581.06|579.06|581.08|579.08|581.06|579.06|3
1607849580000|2020-12-13 08:53:00|581.07|579.07|581.08|579.08|581.08|579.08|581.04|579.04|13
1607849590000|2020-12-13 08:53:10|581.09|579.09|581.12|579.12|581.12|579.12|581.08|579.08|8
1607849600000|2020-12-13 08:53:20|581.14|579.14|581.14|579.14|581.14|579.14|581.11|579.11|9
1607849610000|2020-12-13 08:53:30|581.15|579.15|581.14|579.14|581.16|579.16|581.14|579.14|3
1607849620000|2020-12-13 08:53:40|581.15|579.15|581.16|579.16|581.18|579.18|581.15|579.15|6
1607849630000|2020-12-13 08:53:50|581.18|579.18|581.2|579.2|581.2|579.2|581.18|579.18|8
1607849640000|2020-12-13 08:54:00|581.18|579.18|581.18|579.18|581.18|579.18|581.16|579.16|7
1607849650000|2020-12-13 08:54:10|581.17|579.17|581.13|579.13|581.18|579.18|581.13|579.13|11
1607849660000|2020-12-13 08:54:20|581.14|579.14|581.14|579.14|581.15|579.15|581.13|579.13|10
1607849670000|2020-12-13 08:54:30|581.15|579.15|581.16|579.16|581.16|579.16|581.14|579.14|9
1607849680000|2020-12-13 08:54:40|581.17|579.17|581.21|579.21|581.21|579.21|581.17|579.17|4
1607849690000|2020-12-13 08:54:50|581.22|579.22|581.23|579.23|581.23|579.23|581.21|579.21|4
1607849700000|2020-12-13 08:55:00|581.24|579.24|581.25|579.25|581.25|579.25|581.23|579.23|8
1607849710000|2020-12-13 08:55:10|581.23|579.23|581.33|579.33|581.33|579.33|581.23|579.23|6
1607849720000|2020-12-13 08:55:20|581.34|579.34|581.34|579.34|581.34|579.34|581.34|579.34|1
1607849730000|2020-12-13 08:55:30|581.33|579.33|581.33|579.33|581.34|579.34|581.33|579.33|3
1607849750000|2020-12-13 08:55:50|581.34|579.34|581.4|579.4|581.43|579.43|581.33|579.33|14
1607849760000|2020-12-13 08:56:00|581.42|579.42|581.57|579.57|581.58|579.58|581.42|579.42|15
1607849770000|2020-12-13 08:56:10|581.55|579.55|581.58|579.58|581.59|579.59|581.55|579.55|13
1607849780000|2020-12-13 08:56:20|581.56|579.56|581.55|579.55|581.58|579.58|581.55|579.55|16
1607849790000|2020-12-13 08:56:30|581.57|579.57|581.56|579.56|581.57|579.57|581.51|579.51|16
1607849800000|2020-12-13 08:56:40|581.57|579.57|581.57|579.57|581.58|579.58|581.55|579.55|13
1607849810000|2020-12-13 08:56:50|581.56|579.56|581.59|579.59|581.59|579.59|581.56|579.56|6
1607849820000|2020-12-13 08:57:00|581.58|579.58|581.61|579.61|581.61|579.61|581.57|579.57|11
1607849830000|2020-12-13 08:57:10|581.64|579.64|581.85|579.85|581.87|579.87|581.58|579.58|17
1607849840000|2020-12-13 08:57:20|581.86|579.86|581.89|579.89|581.89|579.89|581.85|579.85|6
1607849850000|2020-12-13 08:57:30|581.88|579.88|581.86|579.86|581.92|579.92|581.84|579.84|17
1607849860000|2020-12-13 08:57:40|581.87|579.87|581.88|579.88|581.93|579.93|581.86|579.86|21
1607849870000|2020-12-13 08:57:50|581.92|579.92|581.93|579.93|581.96|579.96|581.92|579.92|14
1607849880000|2020-12-13 08:58:00|581.95|579.95|582.64|580.64|582.66|580.66|581.95|579.95|29
1607849890000|2020-12-13 08:58:10|582.62|580.62|582.73|580.73|582.74|580.74|582.62|580.62|15
1607849900000|2020-12-13 08:58:20|582.71|580.71|582.74|580.74|582.75|580.75|582.66|580.66|16
1607849910000|2020-12-13 08:58:30|582.73|580.73|582.77|580.77|582.81|580.81|582.72|580.72|23
1607849920000|2020-12-13 08:58:40|582.75|580.75|582.62|580.62|582.75|580.75|582.57|580.57|19
1607849930000|2020-12-13 08:58:50|582.61|580.61|582.53|580.53|582.61|580.61|582.44|580.44|19
1607849940000|2020-12-13 08:59:00|582.54|580.54|582.55|580.55|582.55|580.55|582.47|580.47|20
1607849950000|2020-12-13 08:59:10|582.56|580.56|582.54|580.54|582.57|580.57|582.54|580.54|8
1607849960000|2020-12-13 08:59:20|582.55|580.55|582.58|580.58|582.59|580.59|582.53|580.53|17
1607849970000|2020-12-13 08:59:30|582.59|580.59|582.56|580.56|582.6|580.6|582.54|580.54|9
1607849980000|2020-12-13 08:59:40|582.59|580.59|582.57|580.57|582.59|580.59|582.56|580.56|7
1607849990000|2020-12-13 08:59:50|582.56|580.56|582.5|580.5|582.56|580.56|582.49|580.49|19
1607850000000|2020-12-13 09:00:00|582.49|580.49|582.59|580.59|582.59|580.59|582.49|580.49|12
1607850010000|2020-12-13 09:00:10|582.6|580.6|582.59|580.59|582.61|580.61|582.59|580.59|3
1607850020000|2020-12-13 09:00:20|582.61|580.61|582.63|580.63|582.65|580.65|582.59|580.59|14
1607850030000|2020-12-13 09:00:30|582.64|580.64|582.71|580.71|582.71|580.71|582.63|580.63|12
1607850040000|2020-12-13 09:00:40|582.69|580.69|582.72|580.72|582.72|580.72|582.68|580.68|9
1607850050000|2020-12-13 09:00:50|582.68|580.68|582.31|580.31|582.68|580.68|582.28|580.28|22
1607850060000|2020-12-13 09:01:00|582.34|580.34|582.33|580.33|582.37|580.37|582.31|580.31|14
1607850070000|2020-12-13 09:01:10|582.31|580.31|582.49|580.49|582.5|580.5|582.31|580.31|19
1607850080000|2020-12-13 09:01:20|582.48|580.48|582.39|580.39|582.48|580.48|582.38|580.38|19
1607850090000|2020-12-13 09:01:30|582.4|580.4|582.48|580.48|582.51|580.51|582.4|580.4|12
1607850100000|2020-12-13 09:01:40|582.49|580.49|582.5|580.5|582.52|580.52|582.48|580.48|12
1607850110000|2020-12-13 09:01:50|582.52|580.52|582.45|580.45|582.52|580.52|582.45|580.45|7
1607850120000|2020-12-13 09:02:00|582.44|580.44|582.15|580.15|582.44|580.44|582.15|580.15|17
1607850130000|2020-12-13 09:02:10|582.12|580.12|582.11|580.11|582.15|580.15|582|580|25
1607850140000|2020-12-13 09:02:20|582.13|580.13|582|580|582.13|580.13|582|580|12
1607850150000|2020-12-13 09:02:30|581.98|579.98|581.4|579.4|581.98|579.98|581.4|579.4|22
1607850160000|2020-12-13 09:02:40|581.41|579.41|581.07|579.07|581.43|579.43|581.07|579.07|23
1607850170000|2020-12-13 09:02:50|581.06|579.06|580.9|578.9|581.06|579.06|580.9|578.9|16
1607850180000|2020-12-13 09:03:00|580.92|578.92|580.86|578.86|580.92|578.92|580.81|578.81|22
1607850190000|2020-12-13 09:03:10|580.84|578.84|580.95|578.95|580.95|578.95|580.82|578.82|14
1607850200000|2020-12-13 09:03:20|580.96|578.96|581.04|579.04|581.04|579.04|580.96|578.96|9
1607850210000|2020-12-13 09:03:30|581.03|579.03|580.85|578.85|581.03|579.03|580.81|578.81|22
1607850220000|2020-12-13 09:03:40|580.84|578.84|580.82|578.82|580.88|578.88|580.75|578.75|29
1607850230000|2020-12-13 09:03:50|580.83|578.83|580.56|578.56|580.84|578.84|580.56|578.56|22
1607850240000|2020-12-13 09:04:00|580.57|578.57|580.59|578.59|580.59|578.59|580.56|578.56|8
1607850250000|2020-12-13 09:04:10|580.6|578.6|580.59|578.59|580.6|578.6|580.56|578.56|7
1607850260000|2020-12-13 09:04:20|580.61|578.61|580.84|578.84|580.84|578.84|580.61|578.61|16
1607850270000|2020-12-13 09:04:30|580.85|578.85|580.84|578.84|580.88|578.88|580.83|578.83|14
1607850280000|2020-12-13 09:04:40|580.83|578.83|580.78|578.78|580.84|578.84|580.76|578.76|14
1607850290000|2020-12-13 09:04:50|580.77|578.77|580.6|578.6|580.78|578.78|580.59|578.59|17
1607850300000|2020-12-13 09:05:00|580.64|578.64|580.74|578.74|580.74|578.74|580.6|578.6|10
1607850310000|2020-12-13 09:05:10|580.73|578.73|580.73|578.73|580.74|578.74|580.73|578.73|7
1607850320000|2020-12-13 09:05:20|580.74|578.74|580.74|578.74|580.75|578.75|580.72|578.72|13
1607850330000|2020-12-13 09:05:30|580.73|578.73|580.74|578.74|580.75|578.75|580.73|578.73|5
1607850340000|2020-12-13 09:05:40|580.75|578.75|580.72|578.72|580.75|578.75|580.71|578.71|7
1607850350000|2020-12-13 09:05:50|580.68|578.68|580.71|578.71|580.71|578.71|580.65|578.65|11
1607850360000|2020-12-13 09:06:00|580.72|578.72|580.75|578.75|580.76|578.76|580.71|578.71|11
1607850370000|2020-12-13 09:06:10|580.77|578.77|580.72|578.72|580.77|578.77|580.72|578.72|9
1607850380000|2020-12-13 09:06:20|580.75|578.75|580.73|578.73|580.75|578.75|580.72|578.72|9
1607850390000|2020-12-13 09:06:30|580.71|578.71|580.58|578.58|580.71|578.71|580.58|578.58|11
1607850400000|2020-12-13 09:06:40|580.6|578.6|580.65|578.65|580.65|578.65|580.56|578.56|11
1607850410000|2020-12-13 09:06:50|580.66|578.66|580.63|578.63|580.68|578.68|580.63|578.63|15
1607850420000|2020-12-13 09:07:00|580.62|578.62|580.6|578.6|580.63|578.63|580.6|578.6|11
1607850430000|2020-12-13 09:07:10|580.57|578.57|580.64|578.64|580.64|578.64|580.56|578.56|14
1607850440000|2020-12-13 09:07:20|580.65|578.65|580.64|578.64|580.65|578.65|580.64|578.64|6
1607850450000|2020-12-13 09:07:30|580.65|578.65|580.63|578.63|580.65|578.65|580.61|578.61|15
1607850460000|2020-12-13 09:07:40|580.61|578.61|580.66|578.66|580.66|578.66|580.6|578.6|14
1607850470000|2020-12-13 09:07:50|580.65|578.65|580.63|578.63|580.65|578.65|580.61|578.61|9
1607850480000|2020-12-13 09:08:00|580.62|578.62|580.63|578.63|580.66|578.66|580.62|578.62|15
1607850490000|2020-12-13 09:08:10|580.64|578.64|580.56|578.56|580.65|578.65|580.56|578.56|8
1607850500000|2020-12-13 09:08:20|580.55|578.55|580.49|578.49|580.58|578.58|580.44|578.44|15
1607850510000|2020-12-13 09:08:30|580.51|578.51|580.52|578.52|580.52|578.52|580.49|578.49|15
1607850520000|2020-12-13 09:08:40|580.53|578.53|580.5|578.5|580.54|578.54|580.49|578.49|12
1607850530000|2020-12-13 09:08:50|580.49|578.49|580.42|578.42|580.49|578.49|580.41|578.41|9
1607850540000|2020-12-13 09:09:00|580.43|578.43|580.41|578.41|580.43|578.43|580.4|578.4|7
1607850550000|2020-12-13 09:09:10|580.42|578.42|580.41|578.41|580.42|578.42|580.41|578.41|2
1607850560000|2020-12-13 09:09:20|580.42|578.42|580.35|578.35|580.43|578.43|580.35|578.35|6
1607850570000|2020-12-13 09:09:30|580.34|578.34|580.08|578.08|580.36|578.36|580.06|578.06|20
1607850580000|2020-12-13 09:09:40|580.06|578.06|579.99|577.99|580.06|578.06|579.96|577.96|20
1607850590000|2020-12-13 09:09:50|580|578|580|578|580.01|578.01|579.99|577.99|10
1607850600000|2020-12-13 09:10:00|579.99|577.99|579.88|577.88|580|578|579.87|577.87|12
1607850610000|2020-12-13 09:10:10|579.89|577.89|579.88|577.88|579.92|577.92|579.8|577.8|16
1607850620000|2020-12-13 09:10:20|579.87|577.87|580.11|578.11|580.12|578.12|579.87|577.87|16
1607850630000|2020-12-13 09:10:30|580.12|578.12|580.19|578.19|580.2|578.2|580.12|578.12|15
1607850640000|2020-12-13 09:10:40|580.2|578.2|580.24|578.24|580.24|578.24|580.19|578.19|10
1607850650000|2020-12-13 09:10:50|580.26|578.26|580.36|578.36|580.39|578.39|580.26|578.26|8
1607850660000|2020-12-13 09:11:00|580.37|578.37|580.37|578.37|580.39|578.39|580.37|578.37|4
1607850670000|2020-12-13 09:11:10|580.38|578.38|580.1|578.1|580.38|578.38|580.1|578.1|18
1607850680000|2020-12-13 09:11:20|580.15|578.15|580.1|578.1|580.17|578.17|580.1|578.1|15
1607850690000|2020-12-13 09:11:30|580.12|578.12|580.1|578.1|580.12|578.12|580.08|578.08|16
1607850700000|2020-12-13 09:11:40|580.11|578.11|580.08|578.08|580.11|578.11|580.07|578.07|10
1607850710000|2020-12-13 09:11:50|580.07|578.07|580.06|578.06|580.08|578.08|580.06|578.06|4
1607850720000|2020-12-13 09:12:00|580.07|578.07|580.04|578.04|580.07|578.07|580.03|578.03|5
1607850730000|2020-12-13 09:12:10|580.03|578.03|579.87|577.87|580.03|578.03|579.86|577.86|12
1607850740000|2020-12-13 09:12:20|579.86|577.86|579.76|577.76|579.86|577.86|579.76|577.76|22
1607850750000|2020-12-13 09:12:30|579.79|577.79|579.67|577.67|579.8|577.8|579.67|577.67|9
1607850760000|2020-12-13 09:12:40|579.69|577.69|579.66|577.66|579.71|577.71|579.66|577.66|9
1607850770000|2020-12-13 09:12:50|579.64|577.64|579.59|577.59|579.64|577.64|579.59|577.59|12
1607850780000|2020-12-13 09:13:00|579.57|577.57|579.58|577.58|579.59|577.59|579.57|577.57|10
1607850790000|2020-12-13 09:13:10|579.49|577.49|579.49|577.49|579.5|577.5|579.49|577.49|3
1607850800000|2020-12-13 09:13:20|579.51|577.51|579.53|577.53|579.55|577.55|579.51|577.51|7
1607850810000|2020-12-13 09:13:30|579.51|577.51|579.71|577.71|579.71|577.71|579.5|577.5|20
1607850820000|2020-12-13 09:13:40|579.74|577.74|579.75|577.75|579.75|577.75|579.74|577.74|6
1607850830000|2020-12-13 09:13:50|579.74|577.74|579.89|577.89|579.89|577.89|579.73|577.73|15
1607850840000|2020-12-13 09:14:00|579.88|577.88|580|578|580|578|579.88|577.88|12
1607850850000|2020-12-13 09:14:10|579.99|577.99|580.06|578.06|580.1|578.1|579.98|577.98|15
1607850860000|2020-12-13 09:14:20|580.07|578.07|580.07|578.07|580.07|578.07|580.06|578.06|13
1607850870000|2020-12-13 09:14:30|580.06|578.06|580.14|578.14|580.14|578.14|580.06|578.06|12
1607850880000|2020-12-13 09:14:40|580.15|578.15|580.09|578.09|580.15|578.15|580.08|578.08|19
1607850890000|2020-12-13 09:14:50|580.11|578.11|580.13|578.13|580.13|578.13|580.11|578.11|7
1607850900000|2020-12-13 09:15:00|580.15|578.15|580.16|578.16|580.16|578.16|580.15|578.15|2
1607850910000|2020-12-13 09:15:10|580.17|578.17|580.09|578.09|580.17|578.17|580.09|578.09|6
1607850920000|2020-12-13 09:15:20|580.08|578.08|580.05|578.05|580.09|578.09|580.05|578.05|7
1607850930000|2020-12-13 09:15:30|580.06|578.06|580.03|578.03|580.06|578.06|580.03|578.03|5
1607850940000|2020-12-13 09:15:40|580.02|578.02|580.05|578.05|580.05|578.05|580.02|578.02|10
1607850950000|2020-12-13 09:15:50|580.06|578.06|580.11|578.11|580.11|578.11|580.06|578.06|6
1607850960000|2020-12-13 09:16:00|580.1|578.1|580.11|578.11|580.11|578.11|580.1|578.1|2
1607850970000|2020-12-13 09:16:10|580.12|578.12|580.35|578.35|580.35|578.35|580.12|578.12|12
1607850980000|2020-12-13 09:16:20|580.34|578.34|580.32|578.32|580.34|578.34|580.31|578.31|5
1607850990000|2020-12-13 09:16:30|580.31|578.31|580.32|578.32|580.33|578.33|580.28|578.28|13
1607851000000|2020-12-13 09:16:40|580.31|578.31|580.39|578.39|580.41|578.41|580.31|578.31|19
1607851010000|2020-12-13 09:16:50|580.4|578.4|580.38|578.38|580.41|578.41|580.38|578.38|6
1607851020000|2020-12-13 09:17:00|580.39|578.39|580.5|578.5|580.5|578.5|580.39|578.39|4
1607851030000|2020-12-13 09:17:10|580.49|578.49|580.84|578.84|580.85|578.85|580.49|578.49|20
1607851040000|2020-12-13 09:17:20|580.85|578.85|580.94|578.94|580.94|578.94|580.82|578.82|14
1607851050000|2020-12-13 09:17:30|580.93|578.93|580.93|578.93|580.95|578.95|580.92|578.92|13
1607851060000|2020-12-13 09:17:40|580.94|578.94|581.12|579.12|581.12|579.12|580.93|578.93|13
1607851070000|2020-12-13 09:17:50|581.11|579.11|581.12|579.12|581.12|579.12|581.11|579.11|4
1607851080000|2020-12-13 09:18:00|581.11|579.11|581.01|579.01|581.12|579.12|580.98|578.98|14
1607851090000|2020-12-13 09:18:10|581.02|579.02|580.97|578.97|581.02|579.02|580.95|578.95|13
1607851100000|2020-12-13 09:18:20|580.99|578.99|580.89|578.89|580.99|578.99|580.85|578.85|24
1607851110000|2020-12-13 09:18:30|580.88|578.88|580.93|578.93|580.98|578.98|580.88|578.88|18
1607851120000|2020-12-13 09:18:40|580.95|578.95|580.94|578.94|580.95|578.95|580.93|578.93|10
1607851130000|2020-12-13 09:18:50|580.93|578.93|580.92|578.92|580.94|578.94|580.91|578.91|14
1607851140000|2020-12-13 09:19:00|580.93|578.93|580.98|578.98|580.98|578.98|580.93|578.93|9
1607851150000|2020-12-13 09:19:10|580.97|578.97|581|579|581|579|580.95|578.95|8
1607851160000|2020-12-13 09:19:20|581.02|579.02|581|579|581.02|579.02|581|579|3
1607851180000|2020-12-13 09:19:40|581.01|579.01|580.99|578.99|581.01|579.01|580.99|578.99|3
1607851190000|2020-12-13 09:19:50|580.98|578.98|580.99|578.99|581|579|580.98|578.98|4
1607851200000|2020-12-13 09:20:00|580.98|578.98|580.96|578.96|581|579|580.94|578.94|11
1607851210000|2020-12-13 09:20:10|580.97|578.97|580.92|578.92|580.97|578.97|580.92|578.92|6
1607851220000|2020-12-13 09:20:20|580.94|578.94|580.96|578.96|580.97|578.97|580.94|578.94|9
1607851240000|2020-12-13 09:20:40|580.93|578.93|580.96|578.96|580.97|578.97|580.93|578.93|6
1607851250000|2020-12-13 09:20:50|580.93|578.93|580.95|578.95|580.96|578.96|580.93|578.93|8
1607851260000|2020-12-13 09:21:00|580.94|578.94|580.83|578.83|580.96|578.96|580.82|578.82|18
1607851270000|2020-12-13 09:21:10|580.82|578.82|580.87|578.87|580.87|578.87|580.82|578.82|8
1607851280000|2020-12-13 09:21:20|580.83|578.83|580.91|578.91|580.92|578.92|580.82|578.82|8
1607851290000|2020-12-13 09:21:30|580.92|578.92|580.84|578.84|580.92|578.92|580.83|578.83|7
1607851300000|2020-12-13 09:21:40|580.86|578.86|580.83|578.83|580.88|578.88|580.81|578.81|22
1607851310000|2020-12-13 09:21:50|580.82|578.82|580.9|578.9|580.9|578.9|580.82|578.82|10
1607851320000|2020-12-13 09:22:00|580.91|578.91|580.89|578.89|580.91|578.91|580.89|578.89|9
1607851330000|2020-12-13 09:22:10|580.9|578.9|580.89|578.89|580.91|578.91|580.89|578.89|10
1607851340000|2020-12-13 09:22:20|580.9|578.9|580.92|578.92|580.93|578.93|580.9|578.9|9
1607851350000|2020-12-13 09:22:30|580.91|578.91|580.91|578.91|580.92|578.92|580.91|578.91|5
1607851360000|2020-12-13 09:22:40|580.93|578.93|580.95|578.95|580.95|578.95|580.91|578.91|13
1607851370000|2020-12-13 09:22:50|580.94|578.94|580.93|578.93|580.94|578.94|580.93|578.93|4
1607851380000|2020-12-13 09:23:00|580.94|578.94|580.93|578.93|580.94|578.94|580.92|578.92|12
1607851390000|2020-12-13 09:23:10|580.94|578.94|580.89|578.89|580.96|578.96|580.87|578.87|23
1607851400000|2020-12-13 09:23:20|580.88|578.88|580.91|578.91|580.93|578.93|580.88|578.88|18
1607851410000|2020-12-13 09:23:30|580.93|578.93|580.83|578.83|580.93|578.93|580.83|578.83|18
1607851420000|2020-12-13 09:23:40|580.84|578.84|580.78|578.78|580.91|578.91|580.78|578.78|19
1607851430000|2020-12-13 09:23:50|580.79|578.79|580.82|578.82|580.83|578.83|580.79|578.79|8
1607851440000|2020-12-13 09:24:00|580.83|578.83|580.84|578.84|580.84|578.84|580.82|578.82|4
1607851450000|2020-12-13 09:24:10|580.85|578.85|580.85|578.85|580.86|578.86|580.84|578.84|5
1607851460000|2020-12-13 09:24:20|580.86|578.86|580.96|578.96|580.97|578.97|580.85|578.85|12
1607851470000|2020-12-13 09:24:30|580.97|578.97|580.98|578.98|580.98|578.98|580.97|578.97|4
1607851480000|2020-12-13 09:24:40|580.97|578.97|581.07|579.07|581.08|579.08|580.97|578.97|5
1607851490000|2020-12-13 09:24:50|581.06|579.06|581.32|579.32|581.32|579.32|581.06|579.06|14
1607851500000|2020-12-13 09:25:00|581.31|579.31|581.38|579.38|581.39|579.39|581.31|579.31|9
1607851510000|2020-12-13 09:25:10|581.37|579.37|581.61|579.61|581.61|579.61|581.37|579.37|9
1607851520000|2020-12-13 09:25:20|581.6|579.6|581.55|579.55|581.62|579.62|581.55|579.55|8
1607851530000|2020-12-13 09:25:30|581.54|579.54|581.54|579.54|581.56|579.56|581.54|579.54|8
1607851540000|2020-12-13 09:25:40|581.52|579.52|581.48|579.48|581.53|579.53|581.48|579.48|8
1607851550000|2020-12-13 09:25:50|581.49|579.49|581.46|579.46|581.49|579.49|581.46|579.46|5
1607851560000|2020-12-13 09:26:00|581.45|579.45|581.32|579.32|581.51|579.51|581.32|579.32|18
1607851570000|2020-12-13 09:26:10|581.33|579.33|581.19|579.19|581.33|579.33|581.17|579.17|15
1607851580000|2020-12-13 09:26:20|581.18|579.18|581.22|579.22|581.22|579.22|581.16|579.16|8
1607851590000|2020-12-13 09:26:30|581.23|579.23|581|579|581.23|579.23|581|579|19
1607851600000|2020-12-13 09:26:40|581.01|579.01|581.05|579.05|581.05|579.05|581|579|20
1607851610000|2020-12-13 09:26:50|581.06|579.06|580.99|578.99|581.1|579.1|580.99|578.99|6
1607851620000|2020-12-13 09:27:00|581|579|581.1|579.1|581.1|579.1|580.99|578.99|12
1607851630000|2020-12-13 09:27:10|581.11|579.11|581.09|579.09|581.11|579.11|581.09|579.09|4
1607851640000|2020-12-13 09:27:20|581.11|579.11|581.05|579.05|581.11|579.11|581.05|579.05|9
1607851650000|2020-12-13 09:27:30|581.08|579.08|581.09|579.09|581.12|579.12|581.06|579.06|10
1607851660000|2020-12-13 09:27:40|581.12|579.12|581.21|579.21|581.21|579.21|581.1|579.1|15
1607851670000|2020-12-13 09:27:50|581.2|579.2|581.22|579.22|581.22|579.22|581.2|579.2|11
1607851680000|2020-12-13 09:28:00|581.21|579.21|581.21|579.21|581.22|579.22|581.21|579.21|3
1607851690000|2020-12-13 09:28:10|581.22|579.22|581.3|579.3|581.31|579.31|581.21|579.21|5
1607851700000|2020-12-13 09:28:20|581.28|579.28|581.27|579.27|581.28|579.28|581.27|579.27|2
1607851710000|2020-12-13 09:28:30|581.28|579.28|581.3|579.3|581.3|579.3|581.28|579.28|4
1607851720000|2020-12-13 09:28:40|581.29|579.29|581.29|579.29|581.29|579.29|581.28|579.28|3
1607851730000|2020-12-13 09:28:50|581.3|579.3|581.27|579.27|581.3|579.3|581.27|579.27|6
1607851740000|2020-12-13 09:29:00|581.26|579.26|581.27|579.27|581.29|579.29|581.25|579.25|10
1607851750000|2020-12-13 09:29:10|581.28|579.28|581.28|579.28|581.29|579.29|581.28|579.28|5
1607851760000|2020-12-13 09:29:20|581.27|579.27|581.25|579.25|581.27|579.27|581.25|579.25|3
1607851770000|2020-12-13 09:29:30|581.22|579.22|581.2|579.2|581.23|579.23|581.2|579.2|6
1607851780000|2020-12-13 09:29:40|581.18|579.18|581.15|579.15|581.18|579.18|581.15|579.15|2
1607851790000|2020-12-13 09:29:50|581.14|579.14|581.14|579.14|581.15|579.15|581.14|579.14|3
1607851800000|2020-12-13 09:30:00|581.15|579.15|581.14|579.14|581.15|579.15|581.14|579.14|4
1607851810000|2020-12-13 09:30:10|581.15|579.15|581.1|579.1|581.15|579.15|581.1|579.1|4
1607851820000|2020-12-13 09:30:20|581.16|579.16|581.31|579.31|581.31|579.31|581.16|579.16|9
1607851830000|2020-12-13 09:30:30|581.3|579.3|581.4|579.4|581.4|579.4|581.3|579.3|17
1607851840000|2020-12-13 09:30:40|581.45|579.45|581.46|579.46|581.46|579.46|581.45|579.45|8
1607851850000|2020-12-13 09:30:50|581.45|579.45|581.54|579.54|581.54|579.54|581.45|579.45|6
1607851890000|2020-12-13 09:31:30|581.57|579.57|581.56|579.56|581.58|579.58|581.56|579.56|4
1607851900000|2020-12-13 09:31:40|581.55|579.55|581.56|579.56|581.56|579.56|581.53|579.53|9
1607851920000|2020-12-13 09:32:00|581.55|579.55|581.58|579.58|581.58|579.58|581.55|579.55|6
1607851930000|2020-12-13 09:32:10|581.6|579.6|581.61|579.61|581.61|579.61|581.6|579.6|2
1607851940000|2020-12-13 09:32:20|581.62|579.62|581.73|579.73|581.73|579.73|581.62|579.62|14
1607851950000|2020-12-13 09:32:30|581.72|579.72|581.78|579.78|581.78|579.78|581.69|579.69|9
1607851960000|2020-12-13 09:32:40|581.76|579.76|581.78|579.78|581.78|579.78|581.76|579.76|4
1607851970000|2020-12-13 09:32:50|581.83|579.83|581.82|579.82|581.83|579.83|581.82|579.82|2
1607851990000|2020-12-13 09:33:10|581.83|579.83|581.81|579.81|581.84|579.84|581.8|579.8|8
1607852000000|2020-12-13 09:33:20|581.82|579.82|581.82|579.82|581.82|579.82|581.82|579.82|1
1607852020000|2020-12-13 09:33:40|581.91|579.91|581.91|579.91|581.92|579.92|581.87|579.87|8
1607852030000|2020-12-13 09:33:50|581.92|579.92|581.92|579.92|581.92|579.92|581.92|579.92|1
1607852040000|2020-12-13 09:34:00|581.93|579.93|581.93|579.93|581.93|579.93|581.93|579.93|1
1607852060000|2020-12-13 09:34:20|581.91|579.91|581.94|579.94|581.95|579.95|581.91|579.91|7
1607852070000|2020-12-13 09:34:30|581.95|579.95|581.97|579.97|581.97|579.97|581.95|579.95|5
1607852080000|2020-12-13 09:34:40|581.96|579.96|581.96|579.96|581.96|579.96|581.96|579.96|1
1607852100000|2020-12-13 09:35:00|582|580|581.98|579.98|582|580|581.97|579.97|4
1607852110000|2020-12-13 09:35:10|581.97|579.97|581.97|579.97|581.97|579.97|581.97|579.97|1
1607852120000|2020-12-13 09:35:20|581.96|579.96|581.93|579.93|581.97|579.97|581.93|579.93|8
1607852130000|2020-12-13 09:35:30|581.91|579.91|581.86|579.86|581.91|579.91|581.86|579.86|7
1607852140000|2020-12-13 09:35:40|581.89|579.89|581.81|579.81|581.93|579.93|581.77|579.77|22
1607852150000|2020-12-13 09:35:50|581.79|579.79|581.71|579.71|581.8|579.8|581.67|579.67|22
1607852160000|2020-12-13 09:36:00|581.63|579.63|581.59|579.59|581.63|579.63|581.59|579.59|8
1607852170000|2020-12-13 09:36:10|581.58|579.58|581.49|579.49|581.58|579.58|581.49|579.49|8
1607852180000|2020-12-13 09:36:20|581.48|579.48|581.5|579.5|581.51|579.51|581.48|579.48|8
1607852190000|2020-12-13 09:36:30|581.51|579.51|581.56|579.56|581.56|579.56|581.5|579.5|5
1607852200000|2020-12-13 09:36:40|581.57|579.57|581.53|579.53|581.57|579.57|581.52|579.52|11
1607852210000|2020-12-13 09:36:50|581.52|579.52|581.54|579.54|581.54|579.54|581.51|579.51|10
1607852220000|2020-12-13 09:37:00|581.53|579.53|581.46|579.46|581.53|579.53|581.46|579.46|8
1607852230000|2020-12-13 09:37:10|581.47|579.47|581.47|579.47|581.5|579.5|581.45|579.45|14
1607852240000|2020-12-13 09:37:20|581.48|579.48|581.49|579.49|581.49|579.49|581.46|579.46|8
1607852250000|2020-12-13 09:37:30|581.48|579.48|581.48|579.48|581.48|579.48|581.48|579.48|1
1607852260000|2020-12-13 09:37:40|581.49|579.49|581.43|579.43|581.52|579.52|581.43|579.43|10
1607852270000|2020-12-13 09:37:50|581.44|579.44|581.45|579.45|581.45|579.45|581.44|579.44|4
1607852280000|2020-12-13 09:38:00|581.43|579.43|581.4|579.4|581.45|579.45|581.38|579.38|15
1607852290000|2020-12-13 09:38:10|581.34|579.34|581.36|579.36|581.38|579.38|581.31|579.31|13
1607852300000|2020-12-13 09:38:20|581.34|579.34|581.31|579.31|581.36|579.36|581.3|579.3|13
1607852310000|2020-12-13 09:38:30|581.3|579.3|581.28|579.28|581.31|579.31|581.28|579.28|4
1607852320000|2020-12-13 09:38:40|581.29|579.29|581.29|579.29|581.29|579.29|581.29|579.29|1
1607852330000|2020-12-13 09:38:50|581.3|579.3|581.3|579.3|581.31|579.31|581.3|579.3|3
1607852340000|2020-12-13 09:39:00|581.29|579.29|581.29|579.29|581.29|579.29|581.28|579.28|3
1607852350000|2020-12-13 09:39:10|581.3|579.3|581.27|579.27|581.3|579.3|581.27|579.27|5
1607852360000|2020-12-13 09:39:20|581.29|579.29|581.33|579.33|581.33|579.33|581.28|579.28|12
1607852370000|2020-12-13 09:39:30|581.31|579.31|581.29|579.29|581.31|579.31|581.29|579.29|10
1607852380000|2020-12-13 09:39:40|581.27|579.27|581.25|579.25|581.28|579.28|581.24|579.24|9
1607852390000|2020-12-13 09:39:50|581.26|579.26|581.28|579.28|581.28|579.28|581.25|579.25|9
1607852400000|2020-12-13 09:40:00|581.31|579.31|581.33|579.33|581.33|579.33|581.31|579.31|3
1607852410000|2020-12-13 09:40:10|581.31|579.31|581.33|579.33|581.34|579.34|581.3|579.3|7
1607852420000|2020-12-13 09:40:20|581.34|579.34|581.31|579.31|581.34|579.34|581.31|579.31|6
1607852430000|2020-12-13 09:40:30|581.3|579.3|581.3|579.3|581.31|579.31|581.3|579.3|3
1607852440000|2020-12-13 09:40:40|581.31|579.31|581.27|579.27|581.31|579.31|581.25|579.25|19
1607852450000|2020-12-13 09:40:50|581.26|579.26|581.21|579.21|581.26|579.26|581.18|579.18|13
1607852460000|2020-12-13 09:41:00|581.18|579.18|581.19|579.19|581.23|579.23|581.18|579.18|6
1607852470000|2020-12-13 09:41:10|581.16|579.16|581.16|579.16|581.16|579.16|581.16|579.16|1
1607852480000|2020-12-13 09:41:20|581.17|579.17|581.44|579.44|581.45|579.45|581.17|579.17|15
1607852490000|2020-12-13 09:41:30|581.47|579.47|581.52|579.52|581.52|579.52|581.47|579.47|7
1607852500000|2020-12-13 09:41:40|581.54|579.54|581.43|579.43|581.55|579.55|581.42|579.42|12
1607852510000|2020-12-13 09:41:50|581.44|579.44|581.44|579.44|581.44|579.44|581.42|579.42|7
1607852520000|2020-12-13 09:42:00|581.45|579.45|581.49|579.49|581.49|579.49|581.45|579.45|5
1607852530000|2020-12-13 09:42:10|581.5|579.5|581.57|579.57|581.61|579.61|581.49|579.49|16
1607852540000|2020-12-13 09:42:20|581.59|579.59|581.78|579.78|581.8|579.8|581.59|579.59|15
1607852550000|2020-12-13 09:42:30|581.76|579.76|581.76|579.76|581.79|579.79|581.74|579.74|21
1607852560000|2020-12-13 09:42:40|581.77|579.77|581.96|579.96|581.96|579.96|581.76|579.76|13
1607852570000|2020-12-13 09:42:50|581.97|579.97|581.95|579.95|581.98|579.98|581.93|579.93|13
1607852580000|2020-12-13 09:43:00|581.94|579.94|581.93|579.93|581.95|579.95|581.93|579.93|4
1607852590000|2020-12-13 09:43:10|581.94|579.94|581.85|579.85|581.95|579.95|581.81|579.81|19
1607852600000|2020-12-13 09:43:20|581.87|579.87|581.99|579.99|581.99|579.99|581.87|579.87|10
1607852610000|2020-12-13 09:43:30|582|580|582|580|582|580|581.99|579.99|5
1607852620000|2020-12-13 09:43:40|581.97|579.97|581.99|579.99|582|580|581.97|579.97|7
1607852630000|2020-12-13 09:43:50|581.96|579.96|582|580|582.01|580.01|581.95|579.95|9
1607852640000|2020-12-13 09:44:00|581.98|579.98|581.95|579.95|581.98|579.98|581.93|579.93|9
1607852650000|2020-12-13 09:44:10|581.92|579.92|581.89|579.89|581.92|579.92|581.88|579.88|4
1607852660000|2020-12-13 09:44:20|581.9|579.9|581.93|579.93|581.93|579.93|581.89|579.89|6
1607852670000|2020-12-13 09:44:30|581.94|579.94|581.91|579.91|581.94|579.94|581.91|579.91|4
1607852680000|2020-12-13 09:44:40|581.92|579.92|581.93|579.93|581.94|579.94|581.92|579.92|4
1607852690000|2020-12-13 09:44:50|581.94|579.94|581.95|579.95|581.95|579.95|581.93|579.93|6
1607852700000|2020-12-13 09:45:00|581.96|579.96|581.95|579.95|581.96|579.96|581.95|579.95|4
1607852710000|2020-12-13 09:45:10|581.96|579.96|581.92|579.92|581.96|579.96|581.92|579.92|8
1607852720000|2020-12-13 09:45:20|581.93|579.93|581.96|579.96|581.96|579.96|581.93|579.93|3
1607852730000|2020-12-13 09:45:30|581.97|579.97|581.97|579.97|581.97|579.97|581.96|579.96|5
1607852740000|2020-12-13 09:45:40|581.94|579.94|581.91|579.91|581.97|579.97|581.91|579.91|14
1607852750000|2020-12-13 09:45:50|581.92|579.92|581.94|579.94|581.95|579.95|581.91|579.91|5
1607852760000|2020-12-13 09:46:00|581.93|579.93|581.93|579.93|581.94|579.94|581.93|579.93|5
1607852770000|2020-12-13 09:46:10|581.94|579.94|581.94|579.94|581.94|579.94|581.94|579.94|1
1607852780000|2020-12-13 09:46:20|581.95|579.95|581.97|579.97|581.97|579.97|581.93|579.93|13
1607852790000|2020-12-13 09:46:30|581.96|579.96|582.81|580.81|582.81|580.81|581.96|579.96|27
1607852800000|2020-12-13 09:46:40|583.03|581.03|583.44|581.44|583.44|581.44|583|581|15
1607852810000|2020-12-13 09:46:50|583.47|581.47|583.66|581.66|583.69|581.69|583.47|581.47|25
1607852820000|2020-12-13 09:47:00|583.54|581.54|583.7|581.7|583.73|581.73|583.54|581.54|26
1607852830000|2020-12-13 09:47:10|583.71|581.71|583.99|581.99|584.06|582.06|583.71|581.71|11
1607852840000|2020-12-13 09:47:20|583.94|581.94|584.32|582.32|584.42|582.42|583.89|581.89|29
1607852850000|2020-12-13 09:47:30|584.39|582.39|584.59|582.59|584.62|582.62|584.39|582.39|16
1607852860000|2020-12-13 09:47:40|584.55|582.55|584.84|582.84|584.94|582.94|584.55|582.55|27
1607852870000|2020-12-13 09:47:50|584.81|582.81|584.87|582.87|584.91|582.91|584.7|582.7|22
1607852880000|2020-12-13 09:48:00|584.89|582.89|584.81|582.81|584.93|582.93|584.71|582.71|20
1607852890000|2020-12-13 09:48:10|584.82|582.82|584.77|582.77|584.85|582.85|584.69|582.69|24
1607852900000|2020-12-13 09:48:20|584.78|582.78|584.56|582.56|584.78|582.78|584.54|582.54|13
1607852910000|2020-12-13 09:48:30|584.55|582.55|584.58|582.58|584.61|582.61|584.48|582.48|17
1607852920000|2020-12-13 09:48:40|584.62|582.62|584.8|582.8|584.83|582.83|584.62|582.62|22
1607852930000|2020-12-13 09:48:50|584.81|582.81|585.16|583.16|585.16|583.16|584.81|582.81|27
1607852940000|2020-12-13 09:49:00|585.15|583.15|585.3|583.3|585.31|583.31|585.1|583.1|25
1607852950000|2020-12-13 09:49:10|585.28|583.28|585.32|583.32|585.32|583.32|585.19|583.19|25
1607852960000|2020-12-13 09:49:20|585.31|583.31|585.66|583.66|585.67|583.67|585.31|583.31|27
1607852970000|2020-12-13 09:49:30|585.6|583.6|585.65|583.65|585.65|583.65|585.57|583.57|19
1607852980000|2020-12-13 09:49:40|585.69|583.69|585.65|583.65|585.72|583.72|585.58|583.58|19
1607852990000|2020-12-13 09:49:50|585.67|583.67|585.6|583.6|585.73|583.73|585.58|583.58|28
1607853000000|2020-12-13 09:50:00|585.62|583.62|585.47|583.47|585.62|583.62|585.45|583.45|18
1607853010000|2020-12-13 09:50:10|585.45|583.45|585.39|583.39|585.45|583.45|585.15|583.15|27
1607853020000|2020-12-13 09:50:20|585.38|583.38|585.67|583.67|585.67|583.67|585.35|583.35|22
1607853030000|2020-12-13 09:50:30|585.66|583.66|585.9|583.9|585.9|583.9|585.63|583.63|23
1607853040000|2020-12-13 09:50:40|585.91|583.91|586.02|584.02|586.03|584.03|585.9|583.9|19
1607853050000|2020-12-13 09:50:50|586.01|584.01|585.68|583.68|586.01|584.01|585.68|583.68|26
1607853060000|2020-12-13 09:51:00|585.67|583.67|585.15|583.15|585.71|583.71|585.15|583.15|26
1607853070000|2020-12-13 09:51:10|585.1|583.1|584.98|582.98|585.1|583.1|584.87|582.87|30
1607853080000|2020-12-13 09:51:20|584.99|582.99|584.97|582.97|585|583|584.95|582.95|19
1607853090000|2020-12-13 09:51:30|584.96|582.96|584.81|582.81|584.98|582.98|584.81|582.81|25
1607853100000|2020-12-13 09:51:40|584.82|582.82|584.98|582.98|584.98|582.98|584.81|582.81|14
1607853110000|2020-12-13 09:51:50|585.05|583.05|584.98|582.98|585.13|583.13|584.98|582.98|25
1607853120000|2020-12-13 09:52:00|584.99|582.99|584.81|582.81|584.99|582.99|584.8|582.8|18
1607853130000|2020-12-13 09:52:10|584.8|582.8|584.73|582.73|584.82|582.82|584.72|582.72|17
1607853140000|2020-12-13 09:52:20|584.72|582.72|584.64|582.64|584.73|582.73|584.64|582.64|11
1607853150000|2020-12-13 09:52:30|584.65|582.65|585.1|583.1|585.11|583.11|584.65|582.65|22
1607853160000|2020-12-13 09:52:40|585.05|583.05|585.17|583.17|585.19|583.19|585.05|583.05|21
1607853170000|2020-12-13 09:52:50|585.16|583.16|585.19|583.19|585.26|583.26|585.16|583.16|13
1607853180000|2020-12-13 09:53:00|585.18|583.18|585.18|583.18|585.19|583.19|585.16|583.16|10
1607853190000|2020-12-13 09:53:10|585.17|583.17|585.19|583.19|585.22|583.22|585.17|583.17|15
1607853200000|2020-12-13 09:53:20|585.18|583.18|585.21|583.21|585.21|583.21|585.18|583.18|7
1607853210000|2020-12-13 09:53:30|585.22|583.22|585.22|583.22|585.23|583.23|585.2|583.2|6
1607853220000|2020-12-13 09:53:40|585.21|583.21|585.2|583.2|585.21|583.21|585.18|583.18|13
1607853230000|2020-12-13 09:53:50|585.21|583.21|585.19|583.19|585.21|583.21|585.19|583.19|13
1607853240000|2020-12-13 09:54:00|585.2|583.2|585.39|583.39|585.39|583.39|585.19|583.19|13
1607853250000|2020-12-13 09:54:10|585.4|583.4|585.43|583.43|585.48|583.48|585.4|583.4|10
1607853260000|2020-12-13 09:54:20|585.44|583.44|585.45|583.45|585.46|583.46|585.42|583.42|12
1607853270000|2020-12-13 09:54:30|585.44|583.44|585.46|583.46|585.49|583.49|585.44|583.44|13
1607853280000|2020-12-13 09:54:40|585.47|583.47|585.51|583.51|585.51|583.51|585.46|583.46|12
1607853290000|2020-12-13 09:54:50|585.46|583.46|585.42|583.42|585.46|583.46|585.42|583.42|6
1607853300000|2020-12-13 09:55:00|585.43|583.43|585.43|583.43|585.44|583.44|585.42|583.42|9
1607853310000|2020-12-13 09:55:10|585.45|583.45|585.42|583.42|585.45|583.45|585.42|583.42|3
1607853320000|2020-12-13 09:55:20|585.41|583.41|585.36|583.36|585.41|583.41|585.35|583.35|9
1607853330000|2020-12-13 09:55:30|585.35|583.35|585.34|583.34|585.39|583.39|585.33|583.33|5
1607853340000|2020-12-13 09:55:40|585.33|583.33|585.28|583.28|585.33|583.33|585.27|583.27|7
1607853350000|2020-12-13 09:55:50|585.29|583.29|585.24|583.24|585.29|583.29|585.24|583.24|4
1607853360000|2020-12-13 09:56:00|585.23|583.23|585.11|583.11|585.23|583.23|585.09|583.09|8
1607853370000|2020-12-13 09:56:10|585.1|583.1|584.95|582.95|585.12|583.12|584.95|582.95|11
1607853380000|2020-12-13 09:56:20|584.96|582.96|584.63|582.63|584.96|582.96|584.63|582.63|22
1607853390000|2020-12-13 09:56:30|584.62|582.62|584.53|582.53|584.63|582.63|584.52|582.52|13
1607853400000|2020-12-13 09:56:40|584.52|582.52|584.69|582.69|584.7|582.7|584.5|582.5|17
1607853410000|2020-12-13 09:56:50|584.7|582.7|584.63|582.63|584.7|582.7|584.63|582.63|9
1607853420000|2020-12-13 09:57:00|584.64|582.64|584.56|582.56|584.64|582.64|584.54|582.54|12
1607853430000|2020-12-13 09:57:10|584.54|582.54|584.56|582.56|584.57|582.57|584.53|582.53|15
1607853440000|2020-12-13 09:57:20|584.55|582.55|584.56|582.56|584.63|582.63|584.55|582.55|19
1607853450000|2020-12-13 09:57:30|584.51|582.51|584.45|582.45|584.51|582.51|584.44|582.44|17
1607853460000|2020-12-13 09:57:40|584.43|582.43|584.43|582.43|584.44|582.44|584.43|582.43|3
1607853470000|2020-12-13 09:57:50|584.4|582.4|584.37|582.37|584.42|582.42|584.37|582.37|12
1607853480000|2020-12-13 09:58:00|584.38|582.38|584.36|582.36|584.39|582.39|584.36|582.36|8
1607853490000|2020-12-13 09:58:10|584.34|582.34|584.36|582.36|584.37|582.37|584.34|582.34|5
1607853500000|2020-12-13 09:58:20|584.37|582.37|584.44|582.44|584.44|582.44|584.37|582.37|8
1607853510000|2020-12-13 09:58:30|584.46|582.46|584.48|582.48|584.51|582.51|584.44|582.44|12
1607853520000|2020-12-13 09:58:40|584.47|582.47|584.31|582.31|584.52|582.52|584.3|582.3|19
1607853530000|2020-12-13 09:58:50|584.29|582.29|584.25|582.25|584.34|582.34|584.25|582.25|13
1607853540000|2020-12-13 09:59:00|584.29|582.29|584.26|582.26|584.35|582.35|584.24|582.24|19
1607853550000|2020-12-13 09:59:10|584.28|582.28|584.31|582.31|584.32|582.32|584.28|582.28|8
1607853560000|2020-12-13 09:59:20|584.32|582.32|584.5|582.5|584.5|582.5|584.32|582.32|9
1607853570000|2020-12-13 09:59:30|584.49|582.49|584.49|582.49|584.49|582.49|584.44|582.44|16
1607853580000|2020-12-13 09:59:40|584.48|582.48|584.47|582.47|584.49|582.49|584.46|582.46|11
1607853590000|2020-12-13 09:59:50|584.48|582.48|584.49|582.49|584.49|582.49|584.46|582.46|10
1607853600000|2020-12-13 10:00:00|584.51|582.51|584.61|582.61|584.61|582.61|584.51|582.51|10
1607853610000|2020-12-13 10:00:10|584.58|582.58|584.57|582.57|584.58|582.58|584.53|582.53|8
1607853620000|2020-12-13 10:00:20|584.58|582.58|584.93|582.93|584.93|582.93|584.57|582.57|12
1607853630000|2020-12-13 10:00:30|584.92|582.92|584.92|582.92|584.94|582.94|584.92|582.92|10
1607853640000|2020-12-13 10:00:40|584.91|582.91|584.97|582.97|584.98|582.98|584.91|582.91|11
1607853650000|2020-12-13 10:00:50|584.96|582.96|584.96|582.96|585|583|584.94|582.94|13
1607853660000|2020-12-13 10:01:00|584.97|582.97|585.03|583.03|585.04|583.04|584.96|582.96|14
1607853670000|2020-12-13 10:01:10|585.04|583.04|585.03|583.03|585.04|583.04|585.03|583.03|6
1607853680000|2020-12-13 10:01:20|585.02|583.02|585.03|583.03|585.04|583.04|585.02|583.02|12
1607853690000|2020-12-13 10:01:30|585.04|583.04|585.09|583.09|585.09|583.09|585.04|583.04|5
1607853710000|2020-12-13 10:01:50|585.1|583.1|585.11|583.11|585.11|583.11|585.09|583.09|3
1607853720000|2020-12-13 10:02:00|585.09|583.09|585.49|583.49|585.5|583.5|585.09|583.09|26
1607853730000|2020-12-13 10:02:10|585.5|583.5|585.8|583.8|585.88|583.88|585.35|583.35|28
1607853740000|2020-12-13 10:02:20|585.69|583.69|585.7|583.7|585.95|583.95|585.61|583.61|19
1607853750000|2020-12-13 10:02:30|585.82|583.82|585.8|583.8|585.92|583.92|585.61|583.61|24
1607853760000|2020-12-13 10:02:40|585.78|583.78|585.68|583.68|585.91|583.91|585.62|583.62|20
1607853770000|2020-12-13 10:02:50|585.63|583.63|585.75|583.75|585.82|583.82|585.63|583.63|19
1607853780000|2020-12-13 10:03:00|585.83|583.83|585.79|583.79|585.92|583.92|585.62|583.62|19
1607853790000|2020-12-13 10:03:10|585.91|583.91|585.84|583.84|585.91|583.91|585.62|583.62|19
1607853800000|2020-12-13 10:03:20|585.96|583.96|585.54|583.54|585.96|583.96|585.53|583.53|21
1607853810000|2020-12-13 10:03:30|585.53|583.53|585.5|583.5|585.72|583.72|585.49|583.49|27
1607853820000|2020-12-13 10:03:40|585.59|583.59|585.89|583.89|585.89|583.89|585.51|583.51|29
1607853830000|2020-12-13 10:03:50|586.22|584.22|586.15|584.15|586.33|584.33|586.01|584.01|23
1607853840000|2020-12-13 10:04:00|585.94|583.94|586.53|584.53|586.59|584.59|585.94|583.94|20
1607853850000|2020-12-13 10:04:10|586.58|584.58|586.99|584.99|587.05|585.05|586.58|584.58|21
1607853860000|2020-12-13 10:04:20|586.89|584.89|587.64|585.64|587.65|585.65|586.89|584.89|34
1607853870000|2020-12-13 10:04:30|587.61|585.61|587.41|585.41|587.61|585.61|587.36|585.36|23
1607853880000|2020-12-13 10:04:40|587.4|585.4|587.16|585.16|587.4|585.4|587.16|585.16|28
1607853890000|2020-12-13 10:04:50|587.17|585.17|587.11|585.11|587.17|585.17|586.89|584.89|23
1607853900000|2020-12-13 10:05:00|587.12|585.12|587.62|585.62|587.63|585.63|587.12|585.12|18
1607853910000|2020-12-13 10:05:10|587.59|585.59|587.43|585.43|587.59|585.59|587.4|585.4|33
1607853920000|2020-12-13 10:05:20|587.38|585.38|587.28|585.28|587.38|585.38|587.26|585.26|17
1607853930000|2020-12-13 10:05:30|587.27|585.27|587.2|585.2|587.27|585.27|587.19|585.19|13
1607853940000|2020-12-13 10:05:40|587.19|585.19|586.95|584.95|587.19|585.19|586.95|584.95|16
1607853950000|2020-12-13 10:05:50|586.93|584.93|586.9|584.9|586.96|584.96|586.9|584.9|20
1607853960000|2020-12-13 10:06:00|586.91|584.91|586.85|584.85|586.91|584.91|586.82|584.82|18
1607853970000|2020-12-13 10:06:10|586.84|584.84|586.86|584.86|586.86|584.86|586.84|584.84|5
1607853980000|2020-12-13 10:06:20|586.85|584.85|586.53|584.53|586.85|584.85|586.51|584.51|22
1607853990000|2020-12-13 10:06:30|586.43|584.43|586.65|584.65|586.71|584.71|586.31|584.31|27
1607854000000|2020-12-13 10:06:40|586.64|584.64|586.71|584.71|586.75|584.75|586.58|584.58|26
1607854010000|2020-12-13 10:06:50|586.69|584.69|586.66|584.66|586.84|584.84|586.65|584.65|22
1607854020000|2020-12-13 10:07:00|586.61|584.61|586.44|584.44|586.61|584.61|586.4|584.4|22
1607854030000|2020-12-13 10:07:10|586.43|584.43|586.47|584.47|586.47|584.47|586.27|584.27|16
1607854040000|2020-12-13 10:07:20|586.5|584.5|586.51|584.51|586.55|584.55|586.44|584.44|18
1607854050000|2020-12-13 10:07:30|586.55|584.55|586.72|584.72|586.75|584.75|586.51|584.51|22
1607854060000|2020-12-13 10:07:40|586.71|584.71|586.72|584.72|586.75|584.75|586.71|584.71|13
1607854070000|2020-12-13 10:07:50|586.7|584.7|586.44|584.44|586.73|584.73|586.44|584.44|19
1607854080000|2020-12-13 10:08:00|586.41|584.41|586.44|584.44|586.44|584.44|586.38|584.38|13
1607854090000|2020-12-13 10:08:10|586.43|584.43|586.41|584.41|586.45|584.45|586.36|584.36|22
1607854100000|2020-12-13 10:08:20|586.39|584.39|586.41|584.41|586.41|584.41|586.34|584.34|14
1607854110000|2020-12-13 10:08:30|586.43|584.43|586.44|584.44|586.44|584.44|586.42|584.42|14
1607854120000|2020-12-13 10:08:40|586.46|584.46|586.57|584.57|586.82|584.82|586.46|584.46|26
1607854130000|2020-12-13 10:08:50|586.56|584.56|586.49|584.49|586.67|584.67|586.49|584.49|19
1607854140000|2020-12-13 10:09:00|586.5|584.5|586.21|584.21|586.51|584.51|586.21|584.21|19
1607854150000|2020-12-13 10:09:10|586.23|584.23|586.19|584.19|586.23|584.23|586.17|584.17|16
1607854160000|2020-12-13 10:09:20|586.17|584.17|586.39|584.39|586.39|584.39|586.17|584.17|16
1607854170000|2020-12-13 10:09:30|586.35|584.35|586.54|584.54|586.58|584.58|586.32|584.32|19
1607854180000|2020-12-13 10:09:40|586.55|584.55|586.59|584.59|586.59|584.59|586.43|584.43|18
1607854190000|2020-12-13 10:09:50|586.62|584.62|586.85|584.85|586.88|584.88|586.62|584.62|21
1607854200000|2020-12-13 10:10:00|586.81|584.81|586.78|584.78|586.83|584.83|586.75|584.75|19
1607854210000|2020-12-13 10:10:10|586.79|584.79|586.28|584.28|586.79|584.79|586.28|584.28|26
1607854220000|2020-12-13 10:10:20|586.27|584.27|586.27|584.27|586.32|584.32|586.2|584.2|20
1607854230000|2020-12-13 10:10:30|586.24|584.24|586.21|584.21|586.24|584.24|586.21|584.21|9
1607854240000|2020-12-13 10:10:40|586.2|584.2|586.17|584.17|586.21|584.21|586.16|584.16|13
1607854250000|2020-12-13 10:10:50|586.18|584.18|586.17|584.17|586.22|584.22|586.15|584.15|9
1607854260000|2020-12-13 10:11:00|586.16|584.16|586.08|584.08|586.16|584.16|585.96|583.96|13
1607854270000|2020-12-13 10:11:10|586.09|584.09|586.19|584.19|586.19|584.19|586.09|584.09|21
1607854280000|2020-12-13 10:11:20|586.18|584.18|586.17|584.17|586.23|584.23|586.17|584.17|16
1607854290000|2020-12-13 10:11:30|586.16|584.16|586.1|584.1|586.16|584.16|586.08|584.08|18
1607854300000|2020-12-13 10:11:40|586.09|584.09|586.01|584.01|586.09|584.09|585.99|583.99|15
1607854310000|2020-12-13 10:11:50|586.02|584.02|586.49|584.49|586.51|584.51|586.02|584.02|20
1607854320000|2020-12-13 10:12:00|586.46|584.46|586.39|584.39|586.47|584.47|586.37|584.37|12
1607854330000|2020-12-13 10:12:10|586.4|584.4|586.39|584.39|586.42|584.42|586.39|584.39|8
1607854340000|2020-12-13 10:12:20|586.38|584.38|586.2|584.2|586.4|584.4|586.15|584.15|21
1607854350000|2020-12-13 10:12:30|586.19|584.19|586.1|584.1|586.19|584.19|586.1|584.1|13
1607854360000|2020-12-13 10:12:40|586.14|584.14|586.06|584.06|586.14|584.14|586.06|584.06|14
1607854370000|2020-12-13 10:12:50|586.04|584.04|585.87|583.87|586.06|584.06|585.82|583.82|20
1607854380000|2020-12-13 10:13:00|585.86|583.86|585.41|583.41|585.86|583.86|585.41|583.41|15
1607854390000|2020-12-13 10:13:10|585.4|583.4|585.53|583.53|585.56|583.56|585.39|583.39|25
1607854400000|2020-12-13 10:13:20|585.55|583.55|585.37|583.37|585.55|583.55|585.36|583.36|19
1607854410000|2020-12-13 10:13:30|585.33|583.33|584.94|582.94|585.36|583.36|584.91|582.91|28
1607854420000|2020-12-13 10:13:40|584.97|582.97|584.95|582.95|585|583|584.88|582.88|15
1607854430000|2020-12-13 10:13:50|584.94|582.94|584.74|582.74|584.94|582.94|584.74|582.74|17
1607854440000|2020-12-13 10:14:00|584.73|582.73|584.33|582.33|584.73|582.73|584.33|582.33|15
1607854450000|2020-12-13 10:14:10|584.32|582.32|584.35|582.35|584.38|582.38|584.19|582.19|25
1607854460000|2020-12-13 10:14:20|584.37|582.37|584.59|582.59|584.69|582.69|584.37|582.37|25
1607854470000|2020-12-13 10:14:30|584.56|582.56|584.61|582.61|584.63|582.63|584.42|582.42|26
1607854480000|2020-12-13 10:14:40|584.62|582.62|584.54|582.54|584.62|582.62|584.46|582.46|25
1607854490000|2020-12-13 10:14:50|584.56|582.56|584.54|582.54|584.56|582.56|584.53|582.53|13
1607854500000|2020-12-13 10:15:00|584.55|582.55|584.52|582.52|584.56|582.56|584.51|582.51|17
1607854510000|2020-12-13 10:15:10|584.5|582.5|584.21|582.21|584.5|582.5|584.19|582.19|23
1607854520000|2020-12-13 10:15:20|584.17|582.17|583.76|581.76|584.18|582.18|583.76|581.76|26
1607854530000|2020-12-13 10:15:30|583.74|581.74|583.94|581.94|583.95|581.95|583.68|581.68|14
1607854540000|2020-12-13 10:15:40|583.95|581.95|583.97|581.97|584|582|583.93|581.93|23
1607854550000|2020-12-13 10:15:50|584.07|582.07|584.54|582.54|584.59|582.59|584.07|582.07|24
1607854560000|2020-12-13 10:16:00|584.57|582.57|584.8|582.8|584.87|582.87|584.57|582.57|20
1607854570000|2020-12-13 10:16:10|584.83|582.83|584.32|582.32|584.85|582.85|584.28|582.28|25
1607854580000|2020-12-13 10:16:20|584.31|582.31|584.02|582.02|584.33|582.33|583.94|581.94|27
1607854590000|2020-12-13 10:16:30|584.04|582.04|583.96|581.96|584.05|582.05|583.96|581.96|12
1607854600000|2020-12-13 10:16:40|583.98|581.98|583.83|581.83|583.98|581.98|583.77|581.77|24
1607854610000|2020-12-13 10:16:50|583.78|581.78|583.4|581.4|583.83|581.83|583.4|581.4|24
1607854620000|2020-12-13 10:17:00|583.42|581.42|583.26|581.26|583.42|581.42|583.2|581.2|28
1607854630000|2020-12-13 10:17:10|583.24|581.24|583.54|581.54|583.54|581.54|583.24|581.24|28
1607854640000|2020-12-13 10:17:20|583.55|581.55|584.1|582.1|584.22|582.22|583.55|581.55|28
1607854650000|2020-12-13 10:17:30|584.05|582.05|583.56|581.56|584.05|582.05|583.56|581.56|25
1607854660000|2020-12-13 10:17:40|583.55|581.55|583.52|581.52|583.67|581.67|583.52|581.52|15
1607854670000|2020-12-13 10:17:50|583.53|581.53|583.41|581.41|583.53|581.53|583.37|581.37|14
1607854680000|2020-12-13 10:18:00|583.38|581.38|583.73|581.73|583.77|581.77|583.37|581.37|22
1607854690000|2020-12-13 10:18:10|583.72|581.72|583.73|581.73|583.75|581.75|583.7|581.7|9
1607854700000|2020-12-13 10:18:20|583.72|581.72|583.6|581.6|583.75|581.75|583.6|581.6|12
1607854710000|2020-12-13 10:18:30|583.68|581.68|583.38|581.38|583.68|581.68|583.33|581.33|22
1607854720000|2020-12-13 10:18:40|583.39|581.39|583.65|581.65|583.71|581.71|583.38|581.38|14
1607854730000|2020-12-13 10:18:50|583.6|581.6|583.64|581.64|583.64|581.64|583.41|581.41|21
1607854740000|2020-12-13 10:19:00|583.6|581.6|583.64|581.64|583.67|581.67|583.56|581.56|16
1607854750000|2020-12-13 10:19:10|583.63|581.63|583.56|581.56|583.63|581.63|583.55|581.55|14
1607854760000|2020-12-13 10:19:20|583.64|581.64|583.64|581.64|583.64|581.64|583.64|581.64|1
1607854770000|2020-12-13 10:19:30|583.62|581.62|583.76|581.76|583.82|581.82|583.62|581.62|19
1607854780000|2020-12-13 10:19:40|583.7|581.7|583.75|581.75|583.75|581.75|583.67|581.67|13
1607854790000|2020-12-13 10:19:50|583.81|581.81|583.8|581.8|583.81|581.81|583.73|581.73|18
1607854800000|2020-12-13 10:20:00|583.77|581.77|583.8|581.8|583.8|581.8|583.74|581.74|8
1607854810000|2020-12-13 10:20:10|583.79|581.79|583.79|581.79|583.83|581.83|583.77|581.77|10
1607854820000|2020-12-13 10:20:20|583.8|581.8|584.07|582.07|584.1|582.1|583.8|581.8|23
1607854830000|2020-12-13 10:20:30|584.12|582.12|584.32|582.32|584.32|582.32|584.1|582.1|13
1607854840000|2020-12-13 10:20:40|584.28|582.28|584.43|582.43|584.49|582.49|584.27|582.27|23
1607854850000|2020-12-13 10:20:50|584.41|582.41|584.34|582.34|584.47|582.47|584.33|582.33|15
1607854860000|2020-12-13 10:21:00|584.35|582.35|584.5|582.5|584.5|582.5|584.32|582.32|16
1607854870000|2020-12-13 10:21:10|584.52|582.52|583.95|581.95|584.54|582.54|583.95|581.95|21
1607854880000|2020-12-13 10:21:20|583.93|581.93|583.84|581.84|584.06|582.06|583.81|581.81|19
1607854890000|2020-12-13 10:21:30|583.85|581.85|584.06|582.06|584.06|582.06|583.85|581.85|19
1607854900000|2020-12-13 10:21:40|583.99|581.99|584.42|582.42|584.42|582.42|583.99|581.99|18
1607854910000|2020-12-13 10:21:50|584.45|582.45|584.27|582.27|584.45|582.45|584.27|582.27|10
1607854920000|2020-12-13 10:22:00|584.28|582.28|584.24|582.24|584.29|582.29|584.14|582.14|15
1607854930000|2020-12-13 10:22:10|584.3|582.3|584.28|582.28|584.3|582.3|584.26|582.26|11
1607854940000|2020-12-13 10:22:20|584.27|582.27|584.05|582.05|584.27|582.27|584.04|582.04|19
1607854950000|2020-12-13 10:22:30|584.06|582.06|584.06|582.06|584.08|582.08|584.03|582.03|10
1607854960000|2020-12-13 10:22:40|584.05|582.05|584|582|584.05|582.05|583.94|581.94|11
1607854970000|2020-12-13 10:22:50|583.99|581.99|583.98|581.98|584.03|582.03|583.95|581.95|15
1607854980000|2020-12-13 10:23:00|583.99|581.99|584.01|582.01|584.01|582.01|583.95|581.95|14
1607854990000|2020-12-13 10:23:10|584.1|582.1|584.32|582.32|584.37|582.37|584.1|582.1|15
1607855000000|2020-12-13 10:23:20|584.33|582.33|584.29|582.29|584.33|582.33|584.23|582.23|21
1607855010000|2020-12-13 10:23:30|584.25|582.25|583.97|581.97|584.25|582.25|583.97|581.97|14
1607855020000|2020-12-13 10:23:40|583.99|581.99|583.88|581.88|584.1|582.1|583.88|581.88|17
1607855030000|2020-12-13 10:23:50|583.93|581.93|584.05|582.05|584.08|582.08|583.93|581.93|14
1607855040000|2020-12-13 10:24:00|584.06|582.06|584.32|582.32|584.32|582.32|584.05|582.05|16
1607855050000|2020-12-13 10:24:10|584.34|582.34|584.32|582.32|584.34|582.34|584.31|582.31|12
1607855060000|2020-12-13 10:24:20|584.28|582.28|584.17|582.17|584.32|582.32|584.15|582.15|18
1607855070000|2020-12-13 10:24:30|584.16|582.16|583.99|581.99|584.16|582.16|583.98|581.98|20
1607855080000|2020-12-13 10:24:40|584|582|584.1|582.1|584.12|582.12|584|582|14
1607855090000|2020-12-13 10:24:50|584.12|582.12|584.12|582.12|584.14|582.14|584.12|582.12|6
1607855100000|2020-12-13 10:25:00|584.17|582.17|584.36|582.36|584.39|582.39|584.17|582.17|10
1607855110000|2020-12-13 10:25:10|584.35|582.35|584.31|582.31|584.36|582.36|584.3|582.3|12
1607855120000|2020-12-13 10:25:20|584.3|582.3|584.02|582.02|584.32|582.32|584.02|582.02|13
1607855130000|2020-12-13 10:25:30|584.03|582.03|584.08|582.08|584.08|582.08|584.02|582.02|7
1607855140000|2020-12-13 10:25:40|584.07|582.07|583.96|581.96|584.07|582.07|583.93|581.93|13
1607855150000|2020-12-13 10:25:50|583.98|581.98|584.22|582.22|584.22|582.22|583.98|581.98|17
1607855160000|2020-12-13 10:26:00|584.23|582.23|584.24|582.24|584.25|582.25|584.22|582.22|6
1607855170000|2020-12-13 10:26:10|584.22|582.22|584.26|582.26|584.26|582.26|584.21|582.21|8
1607855180000|2020-12-13 10:26:20|584.28|582.28|584.28|582.28|584.28|582.28|584.24|582.24|10
1607855190000|2020-12-13 10:26:30|584.25|582.25|584.32|582.32|584.33|582.33|584.24|582.24|11
1607855200000|2020-12-13 10:26:40|584.33|582.33|584.33|582.33|584.33|582.33|584.33|582.33|1
1607855210000|2020-12-13 10:26:50|584.43|582.43|584.47|582.47|584.48|582.48|584.43|582.43|5
1607855220000|2020-12-13 10:27:00|584.48|582.48|584.6|582.6|584.6|582.6|584.46|582.46|9
1607855230000|2020-12-13 10:27:10|584.58|582.58|584.59|582.59|584.61|582.61|584.58|582.58|11
1607855240000|2020-12-13 10:27:20|584.61|582.61|584.6|582.6|584.61|582.61|584.59|582.59|5
1607855250000|2020-12-13 10:27:30|584.59|582.59|584.75|582.75|584.82|582.82|584.59|582.59|19
1607855260000|2020-12-13 10:27:40|584.77|582.77|584.81|582.81|584.81|582.81|584.75|582.75|9
1607855270000|2020-12-13 10:27:50|584.79|582.79|584.86|582.86|584.86|582.86|584.79|582.79|14
1607855280000|2020-12-13 10:28:00|584.89|582.89|584.98|582.98|584.98|582.98|584.87|582.87|16
1607855290000|2020-12-13 10:28:10|584.99|582.99|585|583|585|583|584.95|582.95|16
1607855300000|2020-12-13 10:28:20|585.04|583.04|585.08|583.08|585.08|583.08|585.04|583.04|16
1607855310000|2020-12-13 10:28:30|585.07|583.07|585.02|583.02|585.08|583.08|585.02|583.02|11
1607855320000|2020-12-13 10:28:40|584.92|582.92|584.88|582.88|584.92|582.92|584.88|582.88|6
1607855330000|2020-12-13 10:28:50|584.89|582.89|585.03|583.03|585.04|583.04|584.89|582.89|12
1607855340000|2020-12-13 10:29:00|585.02|583.02|585|583|585.02|583.02|585|583|3
1607855350000|2020-12-13 10:29:10|585.01|583.01|585.01|583.01|585.04|583.04|585.01|583.01|4
1607855360000|2020-12-13 10:29:20|585|583|585.01|583.01|585.02|583.02|585|583|4
1607855370000|2020-12-13 10:29:30|585.02|583.02|585.04|583.04|585.04|583.04|585.01|583.01|5
1607855380000|2020-12-13 10:29:40|585.03|583.03|585.06|583.06|585.06|583.06|585.01|583.01|5
1607855390000|2020-12-13 10:29:50|585.05|583.05|584.85|582.85|585.05|583.05|584.8|582.8|15
1607855400000|2020-12-13 10:30:00|584.87|582.87|584.81|582.81|584.87|582.87|584.81|582.81|6
1607855410000|2020-12-13 10:30:10|584.85|582.85|584.82|582.82|584.86|582.86|584.81|582.81|12
1607855420000|2020-12-13 10:30:20|584.83|582.83|584.53|582.53|584.85|582.85|584.53|582.53|22
1607855430000|2020-12-13 10:30:30|584.49|582.49|584.4|582.4|584.49|582.49|584.4|582.4|6
1607855440000|2020-12-13 10:30:40|584.11|582.11|584.2|582.2|584.31|582.31|583.96|581.96|16
1607855450000|2020-12-13 10:30:50|584.24|582.24|584.33|582.33|584.33|582.33|584.19|582.19|18
1607855460000|2020-12-13 10:31:00|584.31|582.31|584.24|582.24|584.33|582.33|584.2|582.2|20
1607855470000|2020-12-13 10:31:10|584.22|582.22|584.24|582.24|584.29|582.29|584.18|582.18|15
1607855480000|2020-12-13 10:31:20|584.27|582.27|584.2|582.2|584.27|582.27|584.13|582.13|15
1607855490000|2020-12-13 10:31:30|584.21|582.21|584.26|582.26|584.3|582.3|584.21|582.21|14
1607855500000|2020-12-13 10:31:40|584.28|582.28|584.51|582.51|584.54|582.54|584.28|582.28|9
1607855510000|2020-12-13 10:31:50|584.45|582.45|584.89|582.89|584.89|582.89|584.45|582.45|18
1607855520000|2020-12-13 10:32:00|584.76|582.76|584.72|582.72|584.76|582.76|584.71|582.71|4
1607855530000|2020-12-13 10:32:10|584.68|582.68|584.6|582.6|584.72|582.72|584.59|582.59|13
1607855540000|2020-12-13 10:32:20|584.66|582.66|584.57|582.57|584.66|582.66|584.56|582.56|5
1607855550000|2020-12-13 10:32:30|584.56|582.56|584.8|582.8|584.8|582.8|584.53|582.53|10
1607855560000|2020-12-13 10:32:40|584.81|582.81|584.73|582.73|584.83|582.83|584.73|582.73|20
1607855570000|2020-12-13 10:32:50|584.77|582.77|584.74|582.74|584.81|582.81|584.72|582.72|15
1607855580000|2020-12-13 10:33:00|584.77|582.77|584.7|582.7|584.77|582.77|584.61|582.61|14
1607855590000|2020-12-13 10:33:10|584.71|582.71|585.36|583.36|585.36|583.36|584.71|582.71|20
1607855600000|2020-12-13 10:33:20|585.45|583.45|585.64|583.64|585.64|583.64|585.45|583.45|22
1607855610000|2020-12-13 10:33:30|585.65|583.65|585.99|583.99|586|584|585.65|583.65|22
1607855620000|2020-12-13 10:33:40|585.98|583.98|586.34|584.34|586.35|584.35|585.94|583.94|23
1607855630000|2020-12-13 10:33:50|586.35|584.35|586.54|584.54|586.6|584.6|586.35|584.35|14
1607855640000|2020-12-13 10:34:00|586.58|584.58|586.57|584.57|586.6|584.6|586.57|584.57|7
1607855650000|2020-12-13 10:34:10|586.58|584.58|586.6|584.6|586.61|584.61|586.47|584.47|15
1607855660000|2020-12-13 10:34:20|586.58|584.58|586.48|584.48|586.58|584.58|586.41|584.41|23
1607855670000|2020-12-13 10:34:30|586.51|584.51|586.2|584.2|586.51|584.51|586.2|584.2|22
1607855680000|2020-12-13 10:34:40|586.23|584.23|586.38|584.38|586.42|584.42|586.22|584.22|15
1607855690000|2020-12-13 10:34:50|586.37|584.37|586.32|584.32|586.37|584.37|586.28|584.28|10
1607855700000|2020-12-13 10:35:00|586.33|584.33|586.13|584.13|586.38|584.38|586.13|584.13|19
1607855710000|2020-12-13 10:35:10|586.15|584.15|586.18|584.18|586.21|584.21|586.15|584.15|14
1607855720000|2020-12-13 10:35:20|586.15|584.15|586.15|584.15|586.18|584.18|586.15|584.15|5
1607855730000|2020-12-13 10:35:30|586.13|584.13|585.93|583.93|586.15|584.15|585.91|583.91|12
1607855740000|2020-12-13 10:35:40|585.9|583.9|585.96|583.96|586.02|584.02|585.9|583.9|18
1607855750000|2020-12-13 10:35:50|585.91|583.91|585.84|583.84|585.92|583.92|585.74|583.74|17
1607855760000|2020-12-13 10:36:00|585.88|583.88|586.16|584.16|586.16|584.16|585.88|583.88|16
1607855770000|2020-12-13 10:36:10|586.15|584.15|586.05|584.05|586.16|584.16|586.04|584.04|12
1607855780000|2020-12-13 10:36:20|586.06|584.06|586.04|584.04|586.06|584.06|586.04|584.04|7
1607855790000|2020-12-13 10:36:30|586.03|584.03|586.03|584.03|586.03|584.03|586.02|584.02|3
1607855800000|2020-12-13 10:36:40|586.05|584.05|586.05|584.05|586.05|584.05|586.03|584.03|8
1607855810000|2020-12-13 10:36:50|586.06|584.06|586.04|584.04|586.09|584.09|586.02|584.02|9
1607855820000|2020-12-13 10:37:00|586.03|584.03|586.01|584.01|586.04|584.04|586.01|584.01|8
1607855830000|2020-12-13 10:37:10|586.02|584.02|586.03|584.03|586.03|584.03|586.01|584.01|6
1607855840000|2020-12-13 10:37:20|586.01|584.01|586|584|586.01|584.01|585.98|583.98|7
1607855850000|2020-12-13 10:37:30|586.02|584.02|586.06|584.06|586.06|584.06|586|584|8
1607855860000|2020-12-13 10:37:40|586.05|584.05|586.05|584.05|586.07|584.07|586.05|584.05|13
1607855870000|2020-12-13 10:37:50|586.04|584.04|586.03|584.03|586.04|584.04|586.02|584.02|9
1607855880000|2020-12-13 10:38:00|586.04|584.04|586.03|584.03|586.04|584.04|586.03|584.03|2
1607855890000|2020-12-13 10:38:10|586.05|584.05|585.99|583.99|586.05|584.05|585.99|583.99|3
1607855900000|2020-12-13 10:38:20|585.96|583.96|585.88|583.88|585.96|583.96|585.8|583.8|22
1607855910000|2020-12-13 10:38:30|585.86|583.86|585.99|583.99|586|584|585.84|583.84|17
1607855920000|2020-12-13 10:38:40|585.95|583.95|586.01|584.01|586.02|584.02|585.95|583.95|16
1607855930000|2020-12-13 10:38:50|586.03|584.03|585.8|583.8|586.06|584.06|585.8|583.8|18
1607855940000|2020-12-13 10:39:00|585.82|583.82|585.79|583.79|585.83|583.83|585.76|583.76|17
1607855950000|2020-12-13 10:39:10|585.76|583.76|585.83|583.83|585.83|583.83|585.72|583.72|12
1607855960000|2020-12-13 10:39:20|585.82|583.82|585.78|583.78|585.83|583.83|585.75|583.75|17
1607855970000|2020-12-13 10:39:30|585.76|583.76|585.6|583.6|585.77|583.77|585.6|583.6|12
1607855980000|2020-12-13 10:39:40|585.51|583.51|585.54|583.54|585.57|583.57|585.5|583.5|24
1607855990000|2020-12-13 10:39:50|585.53|583.53|585.6|583.6|585.8|583.8|585.5|583.5|24
1607856000000|2020-12-13 10:40:00|585.61|583.61|585.55|583.55|585.63|583.63|585.48|583.48|18
1607856010000|2020-12-13 10:40:10|585.56|583.56|585.68|583.68|585.68|583.68|585.51|583.51|22
1607856020000|2020-12-13 10:40:20|585.7|583.7|585.66|583.66|585.72|583.72|585.62|583.62|20
1607856030000|2020-12-13 10:40:30|585.64|583.64|585.48|583.48|585.64|583.64|585.48|583.48|19
1607856040000|2020-12-13 10:40:40|585.45|583.45|585.49|583.49|585.49|583.49|585.45|583.45|6
1607856050000|2020-12-13 10:40:50|585.47|583.47|585.48|583.48|585.58|583.58|585.4|583.4|12
1607856060000|2020-12-13 10:41:00|585.45|583.45|585.38|583.38|585.48|583.48|585.38|583.38|8
1607856070000|2020-12-13 10:41:10|585.36|583.36|585.39|583.39|585.39|583.39|585.34|583.34|12
1607856080000|2020-12-13 10:41:20|585.42|583.42|585.72|583.72|585.72|583.72|585.42|583.42|19
1607856090000|2020-12-13 10:41:30|585.71|583.71|585.71|583.71|585.74|583.74|585.7|583.7|12
1607856100000|2020-12-13 10:41:40|585.7|583.7|585.51|583.51|585.7|583.7|585.51|583.51|10
1607856110000|2020-12-13 10:41:50|585.49|583.49|585.37|583.37|585.5|583.5|585.36|583.36|7
1607856120000|2020-12-13 10:42:00|585.4|583.4|585.47|583.47|585.53|583.53|585.4|583.4|19
1607856130000|2020-12-13 10:42:10|585.49|583.49|585.47|583.47|585.5|583.5|585.46|583.46|13
1607856140000|2020-12-13 10:42:20|585.45|583.45|585.44|583.44|585.48|583.48|585.39|583.39|17
1607856150000|2020-12-13 10:42:30|585.41|583.41|585.51|583.51|585.51|583.51|585.4|583.4|14
1607856160000|2020-12-13 10:42:40|585.5|583.5|585.59|583.59|585.59|583.59|585.5|583.5|13
1607856170000|2020-12-13 10:42:50|585.6|583.6|585.44|583.44|585.62|583.62|585.43|583.43|5
1607856180000|2020-12-13 10:43:00|585.43|583.43|585.56|583.56|585.57|583.57|585.43|583.43|4
1607856190000|2020-12-13 10:43:10|585.53|583.53|585.4|583.4|585.56|583.56|585.39|583.39|14
1607856200000|2020-12-13 10:43:20|585.39|583.39|585.27|583.27|585.39|583.39|585.24|583.24|16
1607856210000|2020-12-13 10:43:30|585.24|583.24|585.22|583.22|585.27|583.27|585.14|583.14|17
1607856220000|2020-12-13 10:43:40|585.21|583.21|585.06|583.06|585.21|583.21|585.06|583.06|11
1607856230000|2020-12-13 10:43:50|585.05|583.05|585.03|583.03|585.06|583.06|585.03|583.03|13
1607856240000|2020-12-13 10:44:00|585.02|583.02|584.99|582.99|585.02|583.02|584.97|582.97|14
1607856250000|2020-12-13 10:44:10|584.98|582.98|584.77|582.77|584.98|582.98|584.76|582.76|17
1607856260000|2020-12-13 10:44:20|584.78|582.78|584.73|582.73|584.78|582.78|584.73|582.73|6
1607856270000|2020-12-13 10:44:30|584.72|582.72|584.71|582.71|584.74|582.74|584.7|582.7|14
1607856280000|2020-12-13 10:44:40|584.72|582.72|584.37|582.37|584.73|582.73|584.37|582.37|16
1607856290000|2020-12-13 10:44:50|584.38|582.38|584.29|582.29|584.38|582.38|584.29|582.29|18
1607856300000|2020-12-13 10:45:00|584.3|582.3|584.04|582.04|584.3|582.3|584.01|582.01|13
1607856310000|2020-12-13 10:45:10|584.05|582.05|584.04|582.04|584.05|582.05|584.01|582.01|8
1607856320000|2020-12-13 10:45:20|584.01|582.01|584.2|582.2|584.2|582.2|584.01|582.01|15
1607856330000|2020-12-13 10:45:30|584.21|582.21|584.55|582.55|584.57|582.57|584.21|582.21|29
1607856340000|2020-12-13 10:45:40|584.56|582.56|584.64|582.64|584.64|582.64|584.56|582.56|20
1607856350000|2020-12-13 10:45:50|584.63|582.63|584.59|582.59|584.64|582.64|584.58|582.58|23
1607856360000|2020-12-13 10:46:00|584.6|582.6|584.55|582.55|584.6|582.6|584.54|582.54|16
1607856370000|2020-12-13 10:46:10|584.56|582.56|584.52|582.52|584.6|582.6|584.47|582.47|20
1607856380000|2020-12-13 10:46:20|584.51|582.51|584.56|582.56|584.56|582.56|584.51|582.51|18
1607856390000|2020-12-13 10:46:30|584.57|582.57|584.53|582.53|584.57|582.57|584.53|582.53|10
1607856400000|2020-12-13 10:46:40|584.52|582.52|584.56|582.56|584.56|582.56|584.5|582.5|15
1607856410000|2020-12-13 10:46:50|584.57|582.57|584.56|582.56|584.58|582.58|584.56|582.56|10
1607856420000|2020-12-13 10:47:00|584.57|582.57|584.54|582.54|584.57|582.57|584.54|582.54|11
1607856430000|2020-12-13 10:47:10|584.55|582.55|584.56|582.56|584.56|582.56|584.54|582.54|12
1607856440000|2020-12-13 10:47:20|584.55|582.55|584.58|582.58|584.59|582.59|584.54|582.54|20
1607856450000|2020-12-13 10:47:30|584.56|582.56|584.97|582.97|584.97|582.97|584.56|582.56|15
1607856460000|2020-12-13 10:47:40|584.96|582.96|585.22|583.22|585.26|583.26|584.96|582.96|28
1607856470000|2020-12-13 10:47:50|585.23|583.23|585.63|583.63|585.64|583.64|585.23|583.23|20
1607856480000|2020-12-13 10:48:00|585.64|583.64|585.52|583.52|585.66|583.66|585.49|583.49|22
1607856490000|2020-12-13 10:48:10|585.53|583.53|585.56|583.56|585.56|583.56|585.52|583.52|24
1607856500000|2020-12-13 10:48:20|585.57|583.57|585.54|583.54|585.58|583.58|585.54|583.54|9
1607856510000|2020-12-13 10:48:30|585.55|583.55|585.42|583.42|585.55|583.55|585.42|583.42|14
1607856520000|2020-12-13 10:48:40|585.41|583.41|585.35|583.35|585.41|583.41|585.34|583.34|13
1607856530000|2020-12-13 10:48:50|585.34|583.34|585.4|583.4|585.4|583.4|585.27|583.27|20
1607856540000|2020-12-13 10:49:00|585.38|583.38|585.37|583.37|585.38|583.38|585.33|583.33|11
1607856550000|2020-12-13 10:49:10|585.36|583.36|585.26|583.26|585.37|583.37|585.26|583.26|13
1607856560000|2020-12-13 10:49:20|585.25|583.25|584.98|582.98|585.25|583.25|584.96|582.96|21
1607856570000|2020-12-13 10:49:30|584.96|582.96|584.71|582.71|584.98|582.98|584.71|582.71|25
1607856580000|2020-12-13 10:49:40|584.72|582.72|584.48|582.48|584.72|582.72|584.48|582.48|21
1607856590000|2020-12-13 10:49:50|584.5|582.5|584.44|582.44|584.5|582.5|584.4|582.4|19
1607856600000|2020-12-13 10:50:00|584.42|582.42|584.29|582.29|584.42|582.42|584.29|582.29|15
1607856610000|2020-12-13 10:50:10|584.27|582.27|584.38|582.38|584.38|582.38|584.23|582.23|23
1607856620000|2020-12-13 10:50:20|584.37|582.37|584.67|582.67|584.71|582.71|584.35|582.35|25
1607856630000|2020-12-13 10:50:30|584.65|582.65|584.58|582.58|584.67|582.67|584.58|582.58|18
1607856640000|2020-12-13 10:50:40|584.56|582.56|584.46|582.46|584.58|582.58|584.44|582.44|28
1607856650000|2020-12-13 10:50:50|584.45|582.45|584.48|582.48|584.48|582.48|584.42|582.42|18
1607856660000|2020-12-13 10:51:00|584.47|582.47|584.43|582.43|584.49|582.49|584.43|582.43|23
1607856670000|2020-12-13 10:51:10|584.41|582.41|584.46|582.46|584.5|582.5|584.41|582.41|16
1607856680000|2020-12-13 10:51:20|584.45|582.45|584.38|582.38|584.45|582.45|584.36|582.36|16
1607856690000|2020-12-13 10:51:30|584.4|582.4|584.38|582.38|584.4|582.4|584.35|582.35|13
1607856700000|2020-12-13 10:51:40|584.36|582.36|584.83|582.83|584.83|582.83|584.36|582.36|25
1607856710000|2020-12-13 10:51:50|584.82|582.82|585.13|583.13|585.2|583.2|584.82|582.82|23
1607856720000|2020-12-13 10:52:00|585.15|583.15|585.29|583.29|585.29|583.29|585.07|583.07|23
1607856730000|2020-12-13 10:52:10|585.3|583.3|584.98|582.98|585.3|583.3|584.91|582.91|29
1607856740000|2020-12-13 10:52:20|584.97|582.97|584.76|582.76|584.97|582.97|584.76|582.76|23
1607856750000|2020-12-13 10:52:30|584.74|582.74|584.73|582.73|584.81|582.81|584.73|582.73|12
1607856760000|2020-12-13 10:52:40|584.77|582.77|584.98|582.98|584.99|582.99|584.77|582.77|27
1607856770000|2020-12-13 10:52:50|584.99|582.99|584.83|582.83|584.99|582.99|584.83|582.83|12
1607856780000|2020-12-13 10:53:00|584.85|582.85|584.81|582.81|584.91|582.91|584.8|582.8|13
1607856790000|2020-12-13 10:53:10|584.8|582.8|584.31|582.31|584.8|582.8|584.31|582.31|25
1607856800000|2020-12-13 10:53:20|584.36|582.36|584.48|582.48|584.48|582.48|584.32|582.32|22
1607856810000|2020-12-13 10:53:30|584.46|582.46|584.43|582.43|584.48|582.48|584.43|582.43|21
1607856820000|2020-12-13 10:53:40|584.42|582.42|584.38|582.38|584.42|582.42|584.38|582.38|9
1607856830000|2020-12-13 10:53:50|584.36|582.36|584.26|582.26|584.39|582.39|584.26|582.26|16
1607856840000|2020-12-13 10:54:00|584.25|582.25|584.32|582.32|584.33|582.33|584.25|582.25|18
1607856850000|2020-12-13 10:54:10|584.33|582.33|584.58|582.58|584.58|582.58|584.32|582.32|19
1607856860000|2020-12-13 10:54:20|584.59|582.59|584.59|582.59|584.61|582.61|584.54|582.54|21
1607856870000|2020-12-13 10:54:30|584.6|582.6|584.65|582.65|584.65|582.65|584.58|582.58|18
1607856880000|2020-12-13 10:54:40|584.64|582.64|584.58|582.58|584.68|582.68|584.58|582.58|19
1607856890000|2020-12-13 10:54:50|584.59|582.59|584.63|582.63|584.63|582.63|584.52|582.52|27
1607856900000|2020-12-13 10:55:00|584.62|582.62|584.64|582.64|584.66|582.66|584.61|582.61|13
1607856910000|2020-12-13 10:55:10|584.63|582.63|584.63|582.63|584.64|582.64|584.61|582.61|8
1607856920000|2020-12-13 10:55:20|584.66|582.66|584.64|582.64|584.67|582.67|584.63|582.63|9
1607856930000|2020-12-13 10:55:30|584.66|582.66|584.65|582.65|584.71|582.71|584.62|582.62|19
1607856940000|2020-12-13 10:55:40|584.64|582.64|584.43|582.43|584.67|582.67|584.43|582.43|21
1607856950000|2020-12-13 10:55:50|584.44|582.44|584.44|582.44|584.46|582.46|584.39|582.39|17
1607856960000|2020-12-13 10:56:00|584.42|582.42|584.39|582.39|584.44|582.44|584.39|582.39|26
1607856970000|2020-12-13 10:56:10|584.37|582.37|584.39|582.39|584.39|582.39|584.37|582.37|6
1607856980000|2020-12-13 10:56:20|584.38|582.38|584.44|582.44|584.46|582.46|584.34|582.34|19
1607856990000|2020-12-13 10:56:30|584.45|582.45|584.58|582.58|584.58|582.58|584.44|582.44|19
1607857000000|2020-12-13 10:56:40|584.57|582.57|584.56|582.56|584.6|582.6|584.53|582.53|25
1607857010000|2020-12-13 10:56:50|584.55|582.55|584.67|582.67|584.68|582.68|584.55|582.55|15
1607857020000|2020-12-13 10:57:00|584.68|582.68|584.7|582.7|584.72|582.72|584.65|582.65|17
1607857030000|2020-12-13 10:57:10|584.69|582.69|584.76|582.76|584.77|582.77|584.68|582.68|14
1607857040000|2020-12-13 10:57:20|584.75|582.75|584.76|582.76|584.78|582.78|584.71|582.71|20
1607857050000|2020-12-13 10:57:30|584.72|582.72|584.68|582.68|584.75|582.75|584.67|582.67|18
1607857060000|2020-12-13 10:57:40|584.67|582.67|584.56|582.56|584.68|582.68|584.54|582.54|17
1607857070000|2020-12-13 10:57:50|584.55|582.55|584.41|582.41|584.59|582.59|584.39|582.39|20
1607857080000|2020-12-13 10:58:00|584.42|582.42|584.41|582.41|584.42|582.42|584.39|582.39|22
1607857090000|2020-12-13 10:58:10|584.42|582.42|584.38|582.38|584.42|582.42|584.37|582.37|17
1607857100000|2020-12-13 10:58:20|584.39|582.39|584.44|582.44|584.45|582.45|584.38|582.38|20
1607857110000|2020-12-13 10:58:30|584.41|582.41|584.37|582.37|584.41|582.41|584.36|582.36|15
1607857120000|2020-12-13 10:58:40|584.36|582.36|584.37|582.37|584.37|582.37|584.31|582.31|24
1607857130000|2020-12-13 10:58:50|584.34|582.34|584.28|582.28|584.34|582.34|584.28|582.28|8
1607857140000|2020-12-13 10:59:00|584.29|582.29|584.24|582.24|584.29|582.29|584.13|582.13|21
1607857150000|2020-12-13 10:59:10|584.25|582.25|584.39|582.39|584.39|582.39|584.24|582.24|20
1607857160000|2020-12-13 10:59:20|584.41|582.41|584.55|582.55|584.61|582.61|584.41|582.41|18
1607857170000|2020-12-13 10:59:30|584.57|582.57|584.78|582.78|584.78|582.78|584.53|582.53|19
1607857180000|2020-12-13 10:59:40|584.77|582.77|584.86|582.86|584.88|582.88|584.75|582.75|25
1607857190000|2020-12-13 10:59:50|584.87|582.87|584.86|582.86|584.89|582.89|584.8|582.8|22
1607857200000|2020-12-13 11:00:00|584.89|582.89|584.92|582.92|584.95|582.95|584.85|582.85|21
1607857210000|2020-12-13 11:00:10|584.93|582.93|585.15|583.15|585.15|583.15|584.93|582.93|18
1607857220000|2020-12-13 11:00:20|585.16|583.16|585.27|583.27|585.29|583.29|585.14|583.14|15
1607857230000|2020-12-13 11:00:30|585.28|583.28|585.29|583.29|585.31|583.31|585.28|583.28|10
1607857240000|2020-12-13 11:00:40|585.28|583.28|585.31|583.31|585.31|583.31|585.27|583.27|17
1607857250000|2020-12-13 11:00:50|585.28|583.28|585|583|585.3|583.3|585|583|28
1607857260000|2020-12-13 11:01:00|584.98|582.98|584.98|582.98|584.98|582.98|584.97|582.97|3
1607857270000|2020-12-13 11:01:10|584.88|582.88|584.82|582.82|584.88|582.88|584.82|582.82|12
1607857280000|2020-12-13 11:01:20|584.83|582.83|584.68|582.68|584.85|582.85|584.67|582.67|17
1607857290000|2020-12-13 11:01:30|584.67|582.67|584.7|582.7|584.72|582.72|584.66|582.66|12
1607857300000|2020-12-13 11:01:40|584.69|582.69|584.72|582.72|584.74|582.74|584.69|582.69|9
1607857310000|2020-12-13 11:01:50|584.73|582.73|584.71|582.71|584.73|582.73|584.7|582.7|15
1607857320000|2020-12-13 11:02:00|584.7|582.7|584.71|582.71|584.73|582.73|584.7|582.7|13
1607857330000|2020-12-13 11:02:10|584.72|582.72|584.65|582.65|584.72|582.72|584.64|582.64|18
1607857340000|2020-12-13 11:02:20|584.66|582.66|584.66|582.66|584.67|582.67|584.63|582.63|15
1607857350000|2020-12-13 11:02:30|584.65|582.65|584.6|582.6|584.67|582.67|584.59|582.59|19
1607857360000|2020-12-13 11:02:40|584.58|582.58|584.41|582.41|584.6|582.6|584.39|582.39|26
1607857370000|2020-12-13 11:02:50|584.4|582.4|584.34|582.34|584.4|582.4|584.31|582.31|13
1607857380000|2020-12-13 11:03:00|584.35|582.35|584.2|582.2|584.35|582.35|584.19|582.19|24
1607857390000|2020-12-13 11:03:10|584.19|582.19|584.12|582.12|584.2|582.2|584.09|582.09|19
1607857400000|2020-12-13 11:03:20|584.11|582.11|583.99|581.99|584.11|582.11|583.99|581.99|14
1607857410000|2020-12-13 11:03:30|584|582|583.95|581.95|584|582|583.94|581.94|9
1607857420000|2020-12-13 11:03:40|583.92|581.92|583.8|581.8|583.94|581.94|583.8|581.8|17
1607857430000|2020-12-13 11:03:50|583.79|581.79|583.82|581.82|583.84|581.84|583.78|581.78|14
1607857440000|2020-12-13 11:04:00|583.84|581.84|583.78|581.78|583.85|581.85|583.76|581.76|18
1607857450000|2020-12-13 11:04:10|583.79|581.79|583.83|581.83|583.83|581.83|583.75|581.75|22
1607857460000|2020-12-13 11:04:20|583.82|581.82|583.77|581.77|583.85|581.85|583.77|581.77|19
1607857470000|2020-12-13 11:04:30|583.78|581.78|583.73|581.73|583.79|581.79|583.72|581.72|14
1607857480000|2020-12-13 11:04:40|583.72|581.72|583.72|581.72|583.72|581.72|583.72|581.72|1
1607857490000|2020-12-13 11:04:50|583.73|581.73|583.68|581.68|583.73|581.73|583.68|581.68|11
1607857500000|2020-12-13 11:05:00|583.67|581.67|583.67|581.67|583.67|581.67|583.66|581.66|5
1607857510000|2020-12-13 11:05:10|583.68|581.68|583.65|581.65|583.68|581.68|583.56|581.56|13
1607857520000|2020-12-13 11:05:20|583.66|581.66|583.8|581.8|583.8|581.8|583.65|581.65|24
1607857530000|2020-12-13 11:05:30|583.78|581.78|583.74|581.74|583.81|581.81|583.74|581.74|20
1607857540000|2020-12-13 11:05:40|583.76|581.76|583.77|581.77|583.87|581.87|583.72|581.72|28
1607857550000|2020-12-13 11:05:50|583.75|581.75|583.56|581.56|583.77|581.77|583.55|581.55|26
1607857560000|2020-12-13 11:06:00|583.57|581.57|583.63|581.63|583.71|581.71|583.57|581.57|27
1607857570000|2020-12-13 11:06:10|583.62|581.62|583.64|581.64|583.67|581.67|583.59|581.59|21
1607857580000|2020-12-13 11:06:20|583.65|581.65|583.66|581.66|583.67|581.67|583.61|581.61|18
1607857590000|2020-12-13 11:06:30|583.65|581.65|583.55|581.55|583.66|581.66|583.54|581.54|22
1607857600000|2020-12-13 11:06:40|583.54|581.54|583.62|581.62|583.63|581.63|583.54|581.54|16
1607857610000|2020-12-13 11:06:50|583.61|581.61|583.58|581.58|583.62|581.62|583.56|581.56|17
1607857620000|2020-12-13 11:07:00|583.57|581.57|583.57|581.57|583.59|581.59|583.56|581.56|9
1607857630000|2020-12-13 11:07:10|583.58|581.58|583.58|581.58|583.58|581.58|583.55|581.55|13
1607857640000|2020-12-13 11:07:20|583.57|581.57|583.63|581.63|583.65|581.65|583.57|581.57|12
1607857650000|2020-12-13 11:07:30|583.65|581.65|583.49|581.49|583.67|581.67|583.49|581.49|19
1607857660000|2020-12-13 11:07:40|583.43|581.43|583.44|581.44|583.47|581.47|583.4|581.4|19
1607857670000|2020-12-13 11:07:50|583.45|581.45|583.46|581.46|583.46|581.46|583.44|581.44|8
1607857680000|2020-12-13 11:08:00|583.45|581.45|583.4|581.4|583.46|581.46|583.39|581.39|16
1607857690000|2020-12-13 11:08:10|583.39|581.39|583.42|581.42|583.43|581.43|583.39|581.39|18
1607857700000|2020-12-13 11:08:20|583.41|581.41|583.4|581.4|583.42|581.42|583.39|581.39|14
1607857710000|2020-12-13 11:08:30|583.39|581.39|583.41|581.41|583.42|581.42|583.38|581.38|16
1607857720000|2020-12-13 11:08:40|583.36|581.36|583.33|581.33|583.36|581.36|583.33|581.33|9
1607857730000|2020-12-13 11:08:50|583.34|581.34|583.41|581.41|583.41|581.41|583.34|581.34|16
1607857740000|2020-12-13 11:09:00|583.42|581.42|583.66|581.66|583.67|581.67|583.42|581.42|19
1607857750000|2020-12-13 11:09:10|583.65|581.65|583.59|581.59|583.65|581.65|583.58|581.58|20
1607857760000|2020-12-13 11:09:20|583.58|581.58|583.47|581.47|583.58|581.58|583.45|581.45|16
1607857770000|2020-12-13 11:09:30|583.46|581.46|583.44|581.44|583.48|581.48|583.43|581.43|14
1607857780000|2020-12-13 11:09:40|583.45|581.45|583.45|581.45|583.45|581.45|583.41|581.41|12
1607857790000|2020-12-13 11:09:50|583.44|581.44|583.4|581.4|583.44|581.44|583.38|581.38|25
1607857800000|2020-12-13 11:10:00|583.39|581.39|583.31|581.31|583.41|581.41|583.31|581.31|17
1607857810000|2020-12-13 11:10:10|583.32|581.32|583.28|581.28|583.32|581.32|583.26|581.26|21
1607857820000|2020-12-13 11:10:20|583.3|581.3|583.28|581.28|583.34|581.34|583.27|581.27|19
1607857830000|2020-12-13 11:10:30|583.26|581.26|583.12|581.12|583.27|581.27|583.12|581.12|18
1607857840000|2020-12-13 11:10:40|583.13|581.13|582.93|580.93|583.13|581.13|582.68|580.68|27
1607857850000|2020-12-13 11:10:50|582.91|580.91|582.86|580.86|582.91|580.91|582.81|580.81|22
1607857860000|2020-12-13 11:11:00|582.87|580.87|582.85|580.85|582.88|580.88|582.84|580.84|19
1607857870000|2020-12-13 11:11:10|582.84|580.84|582.9|580.9|582.95|580.95|582.8|580.8|27
1607857880000|2020-12-13 11:11:20|582.92|580.92|582.95|580.95|583.01|581.01|582.87|580.87|32
1607857890000|2020-12-13 11:11:30|582.92|580.92|582.95|580.95|582.96|580.96|582.89|580.89|15
1607857900000|2020-12-13 11:11:40|582.96|580.96|583.14|581.14|583.17|581.17|582.96|580.96|17
1607857910000|2020-12-13 11:11:50|583.13|581.13|583.08|581.08|583.13|581.13|583.07|581.07|21
1607857920000|2020-12-13 11:12:00|583.06|581.06|583.14|581.14|583.15|581.15|582.97|580.97|32
1607857930000|2020-12-13 11:12:10|583.11|581.11|583.09|581.09|583.16|581.16|583.09|581.09|26
1607857940000|2020-12-13 11:12:20|583.11|581.11|583.13|581.13|583.14|581.14|583.08|581.08|23
1607857950000|2020-12-13 11:12:30|583.11|581.11|583.17|581.17|583.24|581.24|583.11|581.11|26
1607857960000|2020-12-13 11:12:40|583.15|581.15|583.13|581.13|583.19|581.19|583.13|581.13|16
1607857970000|2020-12-13 11:12:50|583.14|581.14|583.13|581.13|583.16|581.16|583.11|581.11|16
1607857980000|2020-12-13 11:13:00|583.14|581.14|583.12|581.12|583.17|581.17|583.07|581.07|23
1607857990000|2020-12-13 11:13:10|583.08|581.08|583.12|581.12|583.13|581.13|583.08|581.08|24
1607858000000|2020-12-13 11:13:20|583.13|581.13|583.05|581.05|583.13|581.13|583.04|581.04|20
1607858010000|2020-12-13 11:13:30|583.04|581.04|583.03|581.03|583.05|581.05|583|581|18
1607858020000|2020-12-13 11:13:40|583.02|581.02|583.02|581.02|583.05|581.05|583.01|581.01|15
1607858030000|2020-12-13 11:13:50|583.01|581.01|583|581|583.04|581.04|583|581|23
1607858040000|2020-12-13 11:14:00|583.02|581.02|583.06|581.06|583.07|581.07|583|581|18
1607858050000|2020-12-13 11:14:10|583.05|581.05|583.04|581.04|583.06|581.06|583.03|581.03|12
1607858060000|2020-12-13 11:14:20|583.03|581.03|583|581|583.05|581.05|582.97|580.97|22
1607858070000|2020-12-13 11:14:30|582.98|580.98|582.99|580.99|583.01|581.01|582.96|580.96|20
1607858080000|2020-12-13 11:14:40|583|581|583|581|583.01|581.01|582.97|580.97|11
1607858090000|2020-12-13 11:14:50|582.98|580.98|583.03|581.03|583.03|581.03|582.98|580.98|14
1607858100000|2020-12-13 11:15:00|583.04|581.04|583.04|581.04|583.05|581.05|583.03|581.03|7
1607858110000|2020-12-13 11:15:10|583.03|581.03|583.24|581.24|583.25|581.25|583.03|581.03|18
1607858120000|2020-12-13 11:15:20|583.27|581.27|583.51|581.51|583.51|581.51|583.27|581.27|21
1607858130000|2020-12-13 11:15:30|583.5|581.5|583.79|581.79|583.8|581.8|583.49|581.49|31
1607858140000|2020-12-13 11:15:40|583.78|581.78|583.75|581.75|583.78|581.78|583.72|581.72|17
1607858150000|2020-12-13 11:15:50|583.76|581.76|583.79|581.79|583.81|581.81|583.74|581.74|20
1607858160000|2020-12-13 11:16:00|583.78|581.78|583.82|581.82|583.82|581.82|583.76|581.76|16
1607858170000|2020-12-13 11:16:10|583.81|581.81|583.82|581.82|583.83|581.83|583.79|581.79|14
1607858180000|2020-12-13 11:16:20|583.8|581.8|583.82|581.82|583.82|581.82|583.8|581.8|2
1607858190000|2020-12-13 11:16:30|583.8|581.8|583.83|581.83|583.84|581.84|583.79|581.79|12
1607858200000|2020-12-13 11:16:40|583.84|581.84|583.96|581.96|583.99|581.99|583.83|581.83|18
1607858210000|2020-12-13 11:16:50|583.99|581.99|584|582|584|582|583.96|581.96|6
1607858220000|2020-12-13 11:17:00|583.99|581.99|583.97|581.97|584.01|582.01|583.96|581.96|11
1607858230000|2020-12-13 11:17:10|583.96|581.96|584.06|582.06|584.07|582.07|583.96|581.96|21
1607858240000|2020-12-13 11:17:20|584.03|582.03|584.01|582.01|584.06|582.06|584.01|582.01|6
1607858250000|2020-12-13 11:17:30|584.02|582.02|584.03|582.03|584.04|582.04|584.01|582.01|7
1607858260000|2020-12-13 11:17:40|584.06|582.06|584.07|582.07|584.08|582.08|584.02|582.02|16
1607858270000|2020-12-13 11:17:50|584.03|582.03|584.02|582.02|584.08|582.08|584.02|582.02|7
1607858280000|2020-12-13 11:18:00|584.07|582.07|584.16|582.16|584.18|582.18|584.07|582.07|14
1607858290000|2020-12-13 11:18:10|584.14|582.14|584.01|582.01|584.17|582.17|584.01|582.01|12
1607858300000|2020-12-13 11:18:20|583.97|581.97|583.78|581.78|583.97|581.97|583.74|581.74|17
1607858310000|2020-12-13 11:18:30|583.76|581.76|583.76|581.76|583.78|581.78|583.75|581.75|13
1607858320000|2020-12-13 11:18:40|583.75|581.75|583.76|581.76|583.77|581.77|583.75|581.75|12
1607858330000|2020-12-13 11:18:50|583.75|581.75|583.73|581.73|583.75|581.75|583.73|581.73|7
1607858340000|2020-12-13 11:19:00|583.74|581.74|584.04|582.04|584.04|582.04|583.74|581.74|19
1607858350000|2020-12-13 11:19:10|584.03|582.03|583.99|581.99|584.06|582.06|583.99|581.99|15
1607858360000|2020-12-13 11:19:20|584|582|584.05|582.05|584.05|582.05|583.99|581.99|22
1607858370000|2020-12-13 11:19:30|584.06|582.06|584.1|582.1|584.11|582.11|584.05|582.05|26
1607858380000|2020-12-13 11:19:40|584.11|582.11|584.1|582.1|584.12|582.12|584.08|582.08|20
1607858390000|2020-12-13 11:19:50|584.09|582.09|584.1|582.1|584.11|582.11|584.09|582.09|16
1607858400000|2020-12-13 11:20:00|584.11|582.11|584.1|582.1|584.11|582.11|584.1|582.1|6
1607858410000|2020-12-13 11:20:10|584.12|582.12|584.23|582.23|584.23|582.23|584.12|582.12|6
1607858420000|2020-12-13 11:20:20|584.22|582.22|584.21|582.21|584.23|582.23|584.2|582.2|14
1607858430000|2020-12-13 11:20:30|584.2|582.2|584.18|582.18|584.21|582.21|584.17|582.17|8
1607858440000|2020-12-13 11:20:40|584.17|582.17|584.18|582.18|584.18|582.18|584.17|582.17|2
1607858450000|2020-12-13 11:20:50|584.16|582.16|583.91|581.91|584.16|582.16|583.91|581.91|12
1607858460000|2020-12-13 11:21:00|583.92|581.92|583.95|581.95|583.96|581.96|583.9|581.9|10
1607858470000|2020-12-13 11:21:10|583.94|581.94|583.92|581.92|583.95|581.95|583.92|581.92|9
1607858480000|2020-12-13 11:21:20|583.94|581.94|583.85|581.85|583.94|581.94|583.85|581.85|17
1607858490000|2020-12-13 11:21:30|583.86|581.86|583.89|581.89|583.89|581.89|583.85|581.85|9
1607858500000|2020-12-13 11:21:40|583.84|581.84|583.83|581.83|583.84|581.84|583.83|581.83|2
1607858510000|2020-12-13 11:21:50|583.82|581.82|583.8|581.8|583.82|581.82|583.8|581.8|7
1607858520000|2020-12-13 11:22:00|583.81|581.81|583.84|581.84|583.84|581.84|583.81|581.81|3
1607858530000|2020-12-13 11:22:10|583.81|581.81|583.8|581.8|583.81|581.81|583.8|581.8|4
1607858540000|2020-12-13 11:22:20|583.79|581.79|583.68|581.68|583.79|581.79|583.66|581.66|14
1607858550000|2020-12-13 11:22:30|583.67|581.67|583.71|581.71|583.73|581.73|583.66|581.66|15
1607858560000|2020-12-13 11:22:40|583.73|581.73|583.96|581.96|583.96|581.96|583.72|581.72|20
1607858570000|2020-12-13 11:22:50|583.95|581.95|583.93|581.93|583.97|581.97|583.92|581.92|19
1607858580000|2020-12-13 11:23:00|583.94|581.94|583.97|581.97|583.98|581.98|583.94|581.94|22
1607858590000|2020-12-13 11:23:10|583.98|581.98|583.99|581.99|583.99|581.99|583.95|581.95|10
1607858600000|2020-12-13 11:23:20|583.98|581.98|583.98|581.98|583.99|581.99|583.95|581.95|11
1607858610000|2020-12-13 11:23:30|583.95|581.95|584|582|584.01|582.01|583.95|581.95|7
1607858620000|2020-12-13 11:23:40|584.07|582.07|584.02|582.02|584.08|582.08|584.02|582.02|9
1607858630000|2020-12-13 11:23:50|584.03|582.03|584.04|582.04|584.05|582.05|584.02|582.02|7
1607858640000|2020-12-13 11:24:00|584.03|582.03|584.01|582.01|584.03|582.03|584.01|582.01|4
1607858650000|2020-12-13 11:24:10|584|582|583.98|581.98|584|582|583.98|581.98|5
1607858660000|2020-12-13 11:24:20|583.99|581.99|584|582|584|582|583.99|581.99|2
1607858680000|2020-12-13 11:24:40|584.01|582.01|583.85|581.85|584.01|582.01|583.85|581.85|13
1607858690000|2020-12-13 11:24:50|583.84|581.84|583.78|581.78|583.85|581.85|583.78|581.78|5
1607858700000|2020-12-13 11:25:00|583.75|581.75|583.73|581.73|583.77|581.77|583.73|581.73|6
1607858710000|2020-12-13 11:25:10|583.72|581.72|583.73|581.73|583.73|581.73|583.72|581.72|4
1607858720000|2020-12-13 11:25:20|583.74|581.74|583.72|581.72|583.76|581.76|583.71|581.71|8
1607858730000|2020-12-13 11:25:30|583.71|581.71|583.7|581.7|583.71|581.71|583.7|581.7|2
1607858740000|2020-12-13 11:25:40|583.71|581.71|583.76|581.76|583.76|581.76|583.71|581.71|3
1607858750000|2020-12-13 11:25:50|583.77|581.77|583.77|581.77|583.77|581.77|583.76|581.76|3
1607858760000|2020-12-13 11:26:00|583.78|581.78|583.78|581.78|583.78|581.78|583.78|581.78|1
1607858770000|2020-12-13 11:26:10|583.76|581.76|583.7|581.7|583.76|581.76|583.7|581.7|4
1607858780000|2020-12-13 11:26:20|583.71|581.71|583.65|581.65|583.71|581.71|583.65|581.65|12
1607858790000|2020-12-13 11:26:30|583.64|581.64|583.66|581.66|583.66|581.66|583.63|581.63|16
1607858800000|2020-12-13 11:26:40|583.64|581.64|583.5|581.5|583.64|581.64|583.5|581.5|15
1607858810000|2020-12-13 11:26:50|583.47|581.47|583.38|581.38|583.47|581.47|583.38|581.38|13
1607858820000|2020-12-13 11:27:00|583.39|581.39|583.5|581.5|583.51|581.51|583.38|581.38|8
1607858830000|2020-12-13 11:27:10|583.53|581.53|583.7|581.7|583.7|581.7|583.53|581.53|16
1607858840000|2020-12-13 11:27:20|583.69|581.69|583.79|581.79|583.79|581.79|583.69|581.69|9
1607858850000|2020-12-13 11:27:30|583.78|581.78|583.81|581.81|583.82|581.82|583.78|581.78|5
1607858860000|2020-12-13 11:27:40|583.82|581.82|583.91|581.91|583.92|581.92|583.82|581.82|14
1607858870000|2020-12-13 11:27:50|583.92|581.92|584|582|584|582|583.91|581.91|7
1607858880000|2020-12-13 11:28:00|584.02|582.02|584.13|582.13|584.13|582.13|584.02|582.02|15
1607858890000|2020-12-13 11:28:10|584.11|582.11|584.13|582.13|584.13|582.13|584.09|582.09|7
1607858900000|2020-12-13 11:28:20|584.12|582.12|584.13|582.13|584.14|582.14|584.12|582.12|3
1607858910000|2020-12-13 11:28:30|584.16|582.16|584.16|582.16|584.2|582.2|584.15|582.15|12
1607858920000|2020-12-13 11:28:40|584.15|582.15|584.13|582.13|584.16|582.16|584.13|582.13|9
1607858930000|2020-12-13 11:28:50|584.14|582.14|584.14|582.14|584.14|582.14|584.13|582.13|5
1607858940000|2020-12-13 11:29:00|584.13|582.13|584.1|582.1|584.17|582.17|584.1|582.1|10
1607858950000|2020-12-13 11:29:10|584.05|582.05|584.01|582.01|584.05|582.05|584.01|582.01|5
1607858960000|2020-12-13 11:29:20|584.02|582.02|584.02|582.02|584.04|582.04|584.01|582.01|9
1607858970000|2020-12-13 11:29:30|584.03|582.03|584.06|582.06|584.06|582.06|584.03|582.03|6
1607858980000|2020-12-13 11:29:40|584.05|582.05|584.01|582.01|584.07|582.07|584.01|582.01|10
1607858990000|2020-12-13 11:29:50|584.04|582.04|584.02|582.02|584.05|582.05|584.01|582.01|8
1607859000000|2020-12-13 11:30:00|584.01|582.01|583.87|581.87|584.01|582.01|583.87|581.87|9
1607859010000|2020-12-13 11:30:10|583.88|581.88|583.87|581.87|583.88|581.88|583.86|581.86|6
1607859020000|2020-12-13 11:30:20|583.88|581.88|583.9|581.9|583.9|581.9|583.87|581.87|21
1607859030000|2020-12-13 11:30:30|583.88|581.88|583.9|581.9|583.91|581.91|583.88|581.88|18
1607859040000|2020-12-13 11:30:40|583.91|581.91|584.04|582.04|584.04|582.04|583.88|581.88|20
1607859050000|2020-12-13 11:30:50|584.05|582.05|584.15|582.15|584.15|582.15|584.05|582.05|7
1607859060000|2020-12-13 11:31:00|584.17|582.17|584.16|582.16|584.17|582.17|584.15|582.15|3
1607859080000|2020-12-13 11:31:20|584.19|582.19|584.29|582.29|584.32|582.32|584.19|582.19|11
1607859090000|2020-12-13 11:31:30|584.3|582.3|584.47|582.47|584.47|582.47|584.29|582.29|12
1607859100000|2020-12-13 11:31:40|584.46|582.46|584.5|582.5|584.52|582.52|584.45|582.45|10
1607859110000|2020-12-13 11:31:50|584.51|582.51|584.58|582.58|584.61|582.61|584.45|582.45|15
1607859120000|2020-12-13 11:32:00|584.56|582.56|584.59|582.59|584.59|582.59|584.56|582.56|10
1607859130000|2020-12-13 11:32:10|584.57|582.57|584.7|582.7|584.73|582.73|584.57|582.57|13
1607859140000|2020-12-13 11:32:20|584.8|582.8|584.88|582.88|584.89|582.89|584.79|582.79|6
1607859150000|2020-12-13 11:32:30|584.87|582.87|585.03|583.03|585.04|583.04|584.87|582.87|6
1607859160000|2020-12-13 11:32:40|585.05|583.05|585.05|583.05|585.05|583.05|585.04|583.04|9
1607859170000|2020-12-13 11:32:50|585.04|583.04|584.94|582.94|585.05|583.05|584.94|582.94|12
1607859180000|2020-12-13 11:33:00|584.93|582.93|584.93|582.93|584.94|582.94|584.92|582.92|7
1607859190000|2020-12-13 11:33:10|584.92|582.92|584.88|582.88|584.93|582.93|584.87|582.87|8
1607859200000|2020-12-13 11:33:20|584.91|582.91|584.87|582.87|584.91|582.91|584.86|582.86|19
1607859210000|2020-12-13 11:33:30|584.89|582.89|584.96|582.96|585|583|584.89|582.89|20
1607859220000|2020-12-13 11:33:40|585|583|585.06|583.06|585.09|583.09|584.99|582.99|14
1607859230000|2020-12-13 11:33:50|585.07|583.07|585.08|583.08|585.09|583.09|585.05|583.05|13
1607859240000|2020-12-13 11:34:00|585.09|583.09|585.08|583.08|585.09|583.09|585.08|583.08|4
1607859250000|2020-12-13 11:34:10|585.09|583.09|585.11|583.11|585.11|583.11|585.09|583.09|5
1607859260000|2020-12-13 11:34:20|585.13|583.13|585.11|583.11|585.16|583.16|585.11|583.11|6
1607859270000|2020-12-13 11:34:30|585.07|583.07|585.1|583.1|585.1|583.1|585.04|583.04|11
1607859280000|2020-12-13 11:34:40|585.09|583.09|585.14|583.14|585.14|583.14|585.09|583.09|7
1607859290000|2020-12-13 11:34:50|585.13|583.13|585.14|583.14|585.14|583.14|585.13|583.13|2
1607859300000|2020-12-13 11:35:00|585.15|583.15|585.12|583.12|585.15|583.15|585.12|583.12|3
1607859320000|2020-12-13 11:35:20|585.09|583.09|585.08|583.08|585.1|583.1|585.08|583.08|4
1607859330000|2020-12-13 11:35:30|585.09|583.09|585.08|583.08|585.09|583.09|585.08|583.08|6
1607859340000|2020-12-13 11:35:40|585.07|583.07|584.73|582.73|585.07|583.07|584.73|582.73|14
1607859350000|2020-12-13 11:35:50|584.71|582.71|584.63|582.63|584.72|582.72|584.62|582.62|7
1607859360000|2020-12-13 11:36:00|584.62|582.62|584.63|582.63|584.63|582.63|584.61|582.61|10
1607859370000|2020-12-13 11:36:10|584.64|582.64|584.62|582.62|584.64|582.64|584.62|582.62|7
1607859380000|2020-12-13 11:36:20|584.63|582.63|584.63|582.63|584.63|582.63|584.63|582.63|1
1607859390000|2020-12-13 11:36:30|584.64|582.64|584.91|582.91|584.91|582.91|584.64|582.64|12
1607859400000|2020-12-13 11:36:40|584.92|582.92|584.92|582.92|584.92|582.92|584.89|582.89|4
1607859410000|2020-12-13 11:36:50|584.93|582.93|584.86|582.86|584.93|582.93|584.85|582.85|11
1607859420000|2020-12-13 11:37:00|584.85|582.85|584.86|582.86|584.88|582.88|584.85|582.85|7
1607859430000|2020-12-13 11:37:10|584.87|582.87|584.9|582.9|584.91|582.91|584.87|582.87|7
1607859440000|2020-12-13 11:37:20|584.89|582.89|584.9|582.9|584.9|582.9|584.88|582.88|13
1607859450000|2020-12-13 11:37:30|584.89|582.89|584.9|582.9|584.9|582.9|584.89|582.89|12
1607859460000|2020-12-13 11:37:40|584.91|582.91|584.98|582.98|585|583|584.9|582.9|12
1607859470000|2020-12-13 11:37:50|584.99|582.99|585.02|583.02|585.02|583.02|584.99|582.99|8
1607859480000|2020-12-13 11:38:00|585.04|583.04|585.25|583.25|585.25|583.25|585.04|583.04|13
1607859490000|2020-12-13 11:38:10|585.26|583.26|585.57|583.57|585.6|583.6|585.26|583.26|19
1607859500000|2020-12-13 11:38:20|585.59|583.59|585.63|583.63|585.72|583.72|585.59|583.59|22
1607859510000|2020-12-13 11:38:30|585.64|583.64|585.89|583.89|585.98|583.98|585.63|583.63|23
1607859520000|2020-12-13 11:38:40|585.96|583.96|586.05|584.05|586.1|584.1|585.89|583.89|18
1607859530000|2020-12-13 11:38:50|586.06|584.06|586.1|584.1|586.2|584.2|586.01|584.01|19
1607859540000|2020-12-13 11:39:00|586.09|584.09|586.2|584.2|586.2|584.2|586.09|584.09|16
1607859550000|2020-12-13 11:39:10|586.21|584.21|586.44|584.44|586.45|584.45|586.21|584.21|17
1607859560000|2020-12-13 11:39:20|586.43|584.43|586.5|584.5|586.5|584.5|586.4|584.4|26
1607859570000|2020-12-13 11:39:30|586.51|584.51|586.6|584.6|586.64|584.64|586.51|584.51|21
1607859580000|2020-12-13 11:39:40|586.59|584.59|586.47|584.47|586.59|584.59|586.41|584.41|23
1607859590000|2020-12-13 11:39:50|586.45|584.45|586.46|584.46|586.51|584.51|586.4|584.4|27
1607859600000|2020-12-13 11:40:00|586.45|584.45|586.75|584.75|586.75|584.75|586.43|584.43|26
1607859610000|2020-12-13 11:40:10|586.9|584.9|586.95|584.95|587|585|586.86|584.86|20
1607859620000|2020-12-13 11:40:20|586.94|584.94|586.97|584.97|586.98|584.98|586.88|584.88|22
1607859630000|2020-12-13 11:40:30|586.98|584.98|586.98|584.98|587|585|586.93|584.93|21
1607859640000|2020-12-13 11:40:40|586.97|584.97|586.85|584.85|586.97|584.97|586.78|584.78|19
1607859650000|2020-12-13 11:40:50|586.84|584.84|586.95|584.95|586.96|584.96|586.81|584.81|20
1607859660000|2020-12-13 11:41:00|586.94|584.94|587.14|585.14|587.19|585.19|586.94|584.94|23
1607859670000|2020-12-13 11:41:10|587.16|585.16|587.16|585.16|587.16|585.16|587.09|585.09|25
1607859680000|2020-12-13 11:41:20|587.15|585.15|587.34|585.34|587.34|585.34|587.08|585.08|25
1607859690000|2020-12-13 11:41:30|587.31|585.31|587.32|585.32|587.36|585.36|587.11|585.11|29
1607859700000|2020-12-13 11:41:40|587.33|585.33|587.34|585.34|587.35|585.35|587.32|585.32|9
1607859710000|2020-12-13 11:41:50|587.33|585.33|587.44|585.44|587.46|585.46|587.33|585.33|26
1607859720000|2020-12-13 11:42:00|587.46|585.46|587.44|585.44|587.47|585.47|587.44|585.44|23
1607859730000|2020-12-13 11:42:10|587.45|585.45|587.39|585.39|587.46|585.46|587.37|585.37|24
1607859740000|2020-12-13 11:42:20|587.42|585.42|587.42|585.42|587.42|585.42|587.4|585.4|11
1607859750000|2020-12-13 11:42:30|587.45|585.45|587.5|585.5|587.52|585.52|587.45|585.45|7
1607859760000|2020-12-13 11:42:40|587.51|585.51|587.63|585.63|587.65|585.65|587.5|585.5|14
1607859770000|2020-12-13 11:42:50|587.61|585.61|587.61|585.61|587.65|585.65|587.55|585.55|25
1607859780000|2020-12-13 11:43:00|587.62|585.62|587.47|585.47|587.7|585.7|587.47|585.47|22
1607859790000|2020-12-13 11:43:10|587.45|585.45|587.56|585.56|587.57|585.57|587.43|585.43|13
1607859800000|2020-12-13 11:43:20|587.58|585.58|587.55|585.55|587.63|585.63|587.51|585.51|19
1607859810000|2020-12-13 11:43:30|587.54|585.54|587.59|585.59|587.59|585.59|587.53|585.53|9
1607859820000|2020-12-13 11:43:40|587.57|585.57|587.58|585.58|587.6|585.6|587.56|585.56|17
1607859830000|2020-12-13 11:43:50|587.57|585.57|587.55|585.55|587.6|585.6|587.55|585.55|12
1607859840000|2020-12-13 11:44:00|587.56|585.56|587.53|585.53|587.58|585.58|587.52|585.52|8
1607859850000|2020-12-13 11:44:10|587.52|585.52|587.62|585.62|587.65|585.65|587.52|585.52|14
1607859860000|2020-12-13 11:44:20|587.6|585.6|587.53|585.53|587.61|585.61|587.53|585.53|20
1607859870000|2020-12-13 11:44:30|587.55|585.55|587.54|585.54|587.55|585.55|587.53|585.53|9
1607859880000|2020-12-13 11:44:40|587.51|585.51|587.36|585.36|587.54|585.54|587.32|585.32|21
1607859890000|2020-12-13 11:44:50|587.37|585.37|587.79|585.79|587.82|585.82|587.37|585.37|24
1607859900000|2020-12-13 11:45:00|587.76|585.76|587.51|585.51|587.79|585.79|587.51|585.51|21
1607859910000|2020-12-13 11:45:10|587.5|585.5|587.7|585.7|587.7|585.7|587.5|585.5|18
1607859920000|2020-12-13 11:45:20|587.71|585.71|587.47|585.47|587.71|585.71|587.45|585.45|21
1607859930000|2020-12-13 11:45:30|587.48|585.48|586.95|584.95|587.48|585.48|586.95|584.95|29
1607859940000|2020-12-13 11:45:40|586.98|584.98|586.93|584.93|587.06|585.06|586.86|584.86|28
1607859950000|2020-12-13 11:45:50|586.9|584.9|586.61|584.61|586.92|584.92|586.61|584.61|23
1607859960000|2020-12-13 11:46:00|586.63|584.63|586.33|584.33|586.67|584.67|586.28|584.28|20
1607859970000|2020-12-13 11:46:10|586.32|584.32|586.18|584.18|586.36|584.36|586.18|584.18|17
1607859980000|2020-12-13 11:46:20|586.17|584.17|586.07|584.07|586.24|584.24|586.07|584.07|25
1607859990000|2020-12-13 11:46:30|586.08|584.08|585.67|583.67|586.08|584.08|585.67|583.67|19
1607860000000|2020-12-13 11:46:40|585.66|583.66|585.63|583.63|585.72|583.72|585.63|583.63|23
1607860010000|2020-12-13 11:46:50|585.6|583.6|585.27|583.27|585.6|583.6|585.22|583.22|14
1607860020000|2020-12-13 11:47:00|585.24|583.24|584.87|582.87|585.27|583.27|584.86|582.86|25
1607860030000|2020-12-13 11:47:10|584.86|582.86|584.65|582.65|584.86|582.86|584.54|582.54|29
1607860040000|2020-12-13 11:47:20|584.68|582.68|584.63|582.63|584.7|582.7|584.63|582.63|22
1607860050000|2020-12-13 11:47:30|584.62|582.62|584.53|582.53|584.62|582.62|584.52|582.52|18
1607860060000|2020-12-13 11:47:40|584.52|582.52|584.9|582.9|584.94|582.94|584.51|582.51|26
1607860070000|2020-12-13 11:47:50|584.89|582.89|584.9|582.9|584.94|582.94|584.86|582.86|24
1607860080000|2020-12-13 11:48:00|584.91|582.91|584.76|582.76|584.92|582.92|584.64|582.64|28
1607860090000|2020-12-13 11:48:10|584.75|582.75|584.91|582.91|584.92|582.92|584.67|582.67|29
1607860100000|2020-12-13 11:48:20|584.93|582.93|585.07|583.07|585.13|583.13|584.87|582.87|26
1607860110000|2020-12-13 11:48:30|585.08|583.08|584.96|582.96|585.09|583.09|584.88|582.88|24
1607860120000|2020-12-13 11:48:40|584.94|582.94|585.12|583.12|585.12|583.12|584.92|582.92|30
1607860130000|2020-12-13 11:48:50|585.13|583.13|585.02|583.02|585.14|583.14|584.99|582.99|18
1607860140000|2020-12-13 11:49:00|585.03|583.03|585.02|583.02|585.06|583.06|585.01|583.01|20
1607860150000|2020-12-13 11:49:10|584.99|582.99|584.99|582.99|585.15|583.15|584.98|582.98|20
1607860160000|2020-12-13 11:49:20|584.95|582.95|584.87|582.87|584.95|582.95|584.83|582.83|20
1607860170000|2020-12-13 11:49:30|584.86|582.86|584.95|582.95|584.96|582.96|584.86|582.86|20
1607860180000|2020-12-13 11:49:40|584.96|582.96|584.89|582.89|584.96|582.96|584.88|582.88|16
1607860190000|2020-12-13 11:49:50|584.88|582.88|584.7|582.7|584.89|582.89|584.69|582.69|16
1607860200000|2020-12-13 11:50:00|584.71|582.71|584.84|582.84|584.84|582.84|584.69|582.69|17
1607860210000|2020-12-13 11:50:10|584.85|582.85|584.84|582.84|584.85|582.85|584.84|582.84|6
1607860220000|2020-12-13 11:50:20|584.83|582.83|584.9|582.9|584.91|582.91|584.82|582.82|22
1607860230000|2020-12-13 11:50:30|584.91|582.91|585.08|583.08|585.11|583.11|584.9|582.9|13
1607860240000|2020-12-13 11:50:40|585.1|583.1|585.01|583.01|585.12|583.12|585.01|583.01|12
1607860250000|2020-12-13 11:50:50|584.98|582.98|585.05|583.05|585.06|583.06|584.88|582.88|25
1607860260000|2020-12-13 11:51:00|585.04|583.04|585.1|583.1|585.13|583.13|585.03|583.03|14
1607860270000|2020-12-13 11:51:10|585.09|583.09|584.98|582.98|585.1|583.1|584.98|582.98|10
1607860280000|2020-12-13 11:51:20|585|583|585.04|583.04|585.06|583.06|584.99|582.99|21
1607860290000|2020-12-13 11:51:30|585.03|583.03|585.03|583.03|585.05|583.05|585.02|583.02|15
1607860300000|2020-12-13 11:51:40|585.02|583.02|585.03|583.03|585.04|583.04|585.02|583.02|12
1607860310000|2020-12-13 11:51:50|585.04|583.04|584.93|582.93|585.05|583.05|584.92|582.92|22
1607860320000|2020-12-13 11:52:00|584.9|582.9|585.03|583.03|585.03|583.03|584.88|582.88|17
1607860330000|2020-12-13 11:52:10|585.02|583.02|584.98|582.98|585.03|583.03|584.98|582.98|21
1607860340000|2020-12-13 11:52:20|584.96|582.96|584.74|582.74|584.96|582.96|584.74|582.74|24
1607860350000|2020-12-13 11:52:30|584.73|582.73|584.75|582.75|584.77|582.77|584.68|582.68|21
1607860360000|2020-12-13 11:52:40|584.74|582.74|584.83|582.83|584.83|582.83|584.68|582.68|19
1607860370000|2020-12-13 11:52:50|584.82|582.82|584.88|582.88|584.88|582.88|584.75|582.75|16
1607860380000|2020-12-13 11:53:00|584.9|582.9|584.94|582.94|584.95|582.95|584.9|582.9|18
1607860390000|2020-12-13 11:53:10|584.93|582.93|584.89|582.89|584.94|582.94|584.89|582.89|15
1607860400000|2020-12-13 11:53:20|584.9|582.9|584.96|582.96|584.97|582.97|584.89|582.89|27
1607860410000|2020-12-13 11:53:30|584.94|582.94|585.02|583.02|585.02|583.02|584.94|582.94|19
1607860420000|2020-12-13 11:53:40|585.04|583.04|585|583|585.04|583.04|585|583|22
1607860430000|2020-12-13 11:53:50|585.01|583.01|585.02|583.02|585.07|583.07|585.01|583.01|19
1607860440000|2020-12-13 11:54:00|585.03|583.03|585.01|583.01|585.03|583.03|585|583|19
1607860450000|2020-12-13 11:54:10|585|583|585.04|583.04|585.05|583.05|584.99|582.99|19
1607860460000|2020-12-13 11:54:20|585.03|583.03|585.02|583.02|585.06|583.06|585.02|583.02|23
1607860470000|2020-12-13 11:54:30|585.03|583.03|585.01|583.01|585.04|583.04|585|583|26
1607860480000|2020-12-13 11:54:40|585.02|583.02|585.27|583.27|585.28|583.28|585.01|583.01|22
1607860490000|2020-12-13 11:54:50|585.28|583.28|585.36|583.36|585.36|583.36|585.26|583.26|11
1607860500000|2020-12-13 11:55:00|585.34|583.34|585.28|583.28|585.34|583.34|585.25|583.25|15
1607860510000|2020-12-13 11:55:10|585.29|583.29|585.23|583.23|585.29|583.29|585.22|583.22|12
1607860520000|2020-12-13 11:55:20|585.22|583.22|584.98|582.98|585.22|583.22|584.97|582.97|27
1607860530000|2020-12-13 11:55:30|584.99|582.99|584.98|582.98|585.01|583.01|584.96|582.96|18
1607860540000|2020-12-13 11:55:40|584.99|582.99|584.98|582.98|585|583|584.93|582.93|13
1607860550000|2020-12-13 11:55:50|584.92|582.92|585|583|585|583|584.92|582.92|8
1607860560000|2020-12-13 11:56:00|584.96|582.96|585.24|583.24|585.24|583.24|584.96|582.96|17
1607860570000|2020-12-13 11:56:10|585.23|583.23|585.23|583.23|585.27|583.27|585.17|583.17|24
1607860580000|2020-12-13 11:56:20|585.22|583.22|585.21|583.21|585.24|583.24|585.21|583.21|24
1607860590000|2020-12-13 11:56:30|585.22|583.22|585.15|583.15|585.22|583.22|585.13|583.13|26
1607860600000|2020-12-13 11:56:40|585.14|583.14|585.23|583.23|585.26|583.26|585.13|583.13|25
1607860610000|2020-12-13 11:56:50|585.22|583.22|585.24|583.24|585.26|583.26|585.22|583.22|21
1607860620000|2020-12-13 11:57:00|585.21|583.21|585.16|583.16|585.23|583.23|585.16|583.16|24
1607860630000|2020-12-13 11:57:10|585.17|583.17|585.23|583.23|585.23|583.23|585.16|583.16|19
1607860640000|2020-12-13 11:57:20|585.22|583.22|585.14|583.14|585.23|583.23|585.13|583.13|22
1607860650000|2020-12-13 11:57:30|585.13|583.13|585.29|583.29|585.3|583.3|585.13|583.13|22
1607860660000|2020-12-13 11:57:40|585.28|583.28|585.28|583.28|585.29|583.29|585.27|583.27|11
1607860670000|2020-12-13 11:57:50|585.29|583.29|585.27|583.27|585.29|583.29|585.26|583.26|16
1607860680000|2020-12-13 11:58:00|585.28|583.28|585.35|583.35|585.35|583.35|585.27|583.27|10
1607860690000|2020-12-13 11:58:10|585.36|583.36|585.88|583.88|585.88|583.88|585.36|583.36|23
1607860700000|2020-12-13 11:58:20|585.9|583.9|585.97|583.97|585.99|583.99|585.9|583.9|16
1607860710000|2020-12-13 11:58:30|585.98|583.98|586.47|584.47|586.47|584.47|585.98|583.98|26
1607860720000|2020-12-13 11:58:40|586.45|584.45|586.5|584.5|586.5|584.5|586.41|584.41|22
1607860730000|2020-12-13 11:58:50|586.48|584.48|586.54|584.54|586.55|584.55|586.46|584.46|23
1607860740000|2020-12-13 11:59:00|586.55|584.55|586.72|584.72|586.72|584.72|586.53|584.53|22
1607860750000|2020-12-13 11:59:10|586.73|584.73|586.71|584.71|586.81|584.81|586.71|584.71|27
1607860760000|2020-12-13 11:59:20|586.72|584.72|586.86|584.86|586.89|584.89|586.72|584.72|19
1607860770000|2020-12-13 11:59:30|586.87|584.87|586.87|584.87|586.94|584.94|586.81|584.81|27
1607860780000|2020-12-13 11:59:40|586.88|584.88|586.91|584.91|586.92|584.92|586.88|584.88|18
1607860790000|2020-12-13 11:59:50|586.9|584.9|586.77|584.77|586.9|584.9|586.71|584.71|26
1607860800000|2020-12-13 12:00:00|586.78|584.78|587.13|585.13|587.13|585.13|586.77|584.77|21
1607860810000|2020-12-13 12:00:10|587.15|585.15|587.33|585.33|587.35|585.35|587.15|585.15|28
1607860820000|2020-12-13 12:00:20|587.37|585.37|587.59|585.59|587.59|585.59|587.37|585.37|15
1607860830000|2020-12-13 12:00:30|587.53|585.53|587.62|585.62|587.63|585.63|587.53|585.53|10
1607860840000|2020-12-13 12:00:40|587.6|585.6|587.53|585.53|587.68|585.68|587.53|585.53|15
1607860850000|2020-12-13 12:00:50|587.52|585.52|587.17|585.17|587.56|585.56|587.13|585.13|27
1607860860000|2020-12-13 12:01:00|587.16|585.16|587.31|585.31|587.31|585.31|587.14|585.14|25
1607860870000|2020-12-13 12:01:10|587.27|585.27|587.47|585.47|587.47|585.47|587.27|585.27|27
1607860880000|2020-12-13 12:01:20|587.45|585.45|587.49|585.49|587.55|585.55|587.43|585.43|21
1607860890000|2020-12-13 12:01:30|587.5|585.5|587.45|585.45|587.5|585.5|587.45|585.45|9
1607860900000|2020-12-13 12:01:40|587.46|585.46|587.45|585.45|587.48|585.48|587.44|585.44|11
1607860910000|2020-12-13 12:01:50|587.46|585.46|587.34|585.34|587.47|585.47|587.34|585.34|11
1607860920000|2020-12-13 12:02:00|587.38|585.38|587.45|585.45|587.47|585.47|587.32|585.32|22
1607860930000|2020-12-13 12:02:10|587.48|585.48|587.47|585.47|587.51|585.51|587.44|585.44|20
1607860940000|2020-12-13 12:02:20|587.45|585.45|587.48|585.48|587.48|585.48|587.44|585.44|20
1607860950000|2020-12-13 12:02:30|587.47|585.47|587.48|585.48|587.49|585.49|587.44|585.44|12
1607860960000|2020-12-13 12:02:40|587.46|585.46|587.49|585.49|587.49|585.49|587.46|585.46|12
1607860970000|2020-12-13 12:02:50|587.48|585.48|587.47|585.47|587.49|585.49|587.43|585.43|10
1607860980000|2020-12-13 12:03:00|587.46|585.46|587.45|585.45|587.47|585.47|587.43|585.43|13
1607860990000|2020-12-13 12:03:10|587.46|585.46|587.49|585.49|587.51|585.51|587.46|585.46|9
1607861000000|2020-12-13 12:03:20|587.48|585.48|587.45|585.45|587.49|585.49|587.45|585.45|6
1607861010000|2020-12-13 12:03:30|587.47|585.47|587.44|585.44|587.49|585.49|587.43|585.43|16
1607861020000|2020-12-13 12:03:40|587.43|585.43|587.42|585.42|587.43|585.43|587.42|585.42|4
1607861030000|2020-12-13 12:03:50|587.43|585.43|587.42|585.42|587.43|585.43|587.41|585.41|4
1607861040000|2020-12-13 12:04:00|587.44|585.44|587.42|585.42|587.45|585.45|587.42|585.42|8
1607861050000|2020-12-13 12:04:10|587.41|585.41|587.36|585.36|587.42|585.42|587.34|585.34|14
1607861060000|2020-12-13 12:04:20|587.35|585.35|587.35|585.35|587.38|585.38|587.33|585.33|16
1607861070000|2020-12-13 12:04:30|587.38|585.38|587.36|585.36|587.38|585.38|587.35|585.35|13
1607861080000|2020-12-13 12:04:40|587.37|585.37|587.36|585.36|587.37|585.37|587.36|585.36|2
1607861090000|2020-12-13 12:04:50|587.37|585.37|587.35|585.35|587.37|585.37|587.35|585.35|3
1607861100000|2020-12-13 12:05:00|587.36|585.36|587.39|585.39|587.4|585.4|587.36|585.36|6
1607861110000|2020-12-13 12:05:10|587.4|585.4|587.5|585.5|587.51|585.51|587.39|585.39|12
1607861120000|2020-12-13 12:05:20|587.51|585.51|587.5|585.5|587.53|585.53|587.47|585.47|9
1607861130000|2020-12-13 12:05:30|587.49|585.49|587.42|585.42|587.49|585.49|587.39|585.39|16
1607861140000|2020-12-13 12:05:40|587.43|585.43|587.42|585.42|587.44|585.44|587.41|585.41|5
1607861150000|2020-12-13 12:05:50|587.41|585.41|587.38|585.38|587.41|585.41|587.35|585.35|11
1607861160000|2020-12-13 12:06:00|587.37|585.37|587.35|585.35|587.38|585.38|587.34|585.34|13
1607861170000|2020-12-13 12:06:10|587.34|585.34|587.33|585.33|587.35|585.35|587.33|585.33|5
1607861180000|2020-12-13 12:06:20|587.32|585.32|587.34|585.34|587.34|585.34|587.31|585.31|4
1607861190000|2020-12-13 12:06:30|587.33|585.33|587.2|585.2|587.33|585.33|587.2|585.2|11
1607861200000|2020-12-13 12:06:40|587.19|585.19|586.78|584.78|587.19|585.19|586.78|584.78|29
1607861210000|2020-12-13 12:06:50|586.76|584.76|586.91|584.91|586.91|584.91|586.73|584.73|24
1607861220000|2020-12-13 12:07:00|586.96|584.96|586.95|584.95|586.99|584.99|586.91|584.91|17
1607861230000|2020-12-13 12:07:10|586.94|584.94|586.93|584.93|586.99|584.99|586.84|584.84|17
1607861240000|2020-12-13 12:07:20|586.92|584.92|587.17|585.17|587.18|585.18|586.92|584.92|17
1607861250000|2020-12-13 12:07:30|587.18|585.18|587.16|585.16|587.18|585.18|587.14|585.14|9
1607861260000|2020-12-13 12:07:40|587.14|585.14|587.25|585.25|587.28|585.28|587.12|585.12|12
1607861270000|2020-12-13 12:07:50|587.24|585.24|587.22|585.22|587.25|585.25|587.18|585.18|19
1607861280000|2020-12-13 12:08:00|587.24|585.24|587.37|585.37|587.38|585.38|587.23|585.23|17
1607861290000|2020-12-13 12:08:10|587.39|585.39|587.42|585.42|587.47|585.47|587.39|585.39|20
1607861300000|2020-12-13 12:08:20|587.43|585.43|587.5|585.5|587.5|585.5|587.42|585.42|18
1607861310000|2020-12-13 12:08:30|587.48|585.48|587.49|585.49|587.49|585.49|587.47|585.47|10
1607861320000|2020-12-13 12:08:40|587.48|585.48|587.46|585.46|587.48|585.48|587.46|585.46|8
1607861330000|2020-12-13 12:08:50|587.54|585.54|587.55|585.55|587.58|585.58|587.54|585.54|18
1607861340000|2020-12-13 12:09:00|587.56|585.56|587.61|585.61|587.61|585.61|587.54|585.54|22
1607861350000|2020-12-13 12:09:10|587.6|585.6|587.7|585.7|587.73|585.73|587.6|585.6|14
1607861360000|2020-12-13 12:09:20|587.71|585.71|587.7|585.7|587.76|585.76|587.66|585.66|16
1607861370000|2020-12-13 12:09:30|587.71|585.71|587.81|585.81|587.81|585.81|587.7|585.7|12
1607861380000|2020-12-13 12:09:40|587.8|585.8|587.79|585.79|587.84|585.84|587.76|585.76|17
1607861390000|2020-12-13 12:09:50|587.78|585.78|587.9|585.9|587.9|585.9|587.78|585.78|9
1607861400000|2020-12-13 12:10:00|587.91|585.91|588.49|586.49|588.54|586.54|587.9|585.9|30
1607861410000|2020-12-13 12:10:10|588.5|586.5|588.53|586.53|588.71|586.71|588.45|586.45|31
1607861420000|2020-12-13 12:10:20|588.55|586.55|588.43|586.43|588.61|586.61|588.43|586.43|30
1607861430000|2020-12-13 12:10:30|588.42|586.42|587.87|585.87|588.44|586.44|587.87|585.87|24
1607861440000|2020-12-13 12:10:40|587.83|585.83|587.84|585.84|587.89|585.89|587.81|585.81|21
1607861450000|2020-12-13 12:10:50|587.83|585.83|587.87|585.87|587.87|585.87|587.82|585.82|15
1607861460000|2020-12-13 12:11:00|587.9|585.9|587.93|585.93|587.97|585.97|587.89|585.89|20
1607861470000|2020-12-13 12:11:10|587.94|585.94|587.81|585.81|587.94|585.94|587.8|585.8|12
1607861480000|2020-12-13 12:11:20|587.8|585.8|587.81|585.81|587.81|585.81|587.76|585.76|16
1607861490000|2020-12-13 12:11:30|587.83|585.83|587.78|585.78|587.85|585.85|587.75|585.75|23
1607861500000|2020-12-13 12:11:40|587.77|585.77|587.87|585.87|587.95|585.95|587.75|585.75|23
1607861510000|2020-12-13 12:11:50|587.94|585.94|587.94|585.94|587.95|585.95|587.9|585.9|18
1607861520000|2020-12-13 12:12:00|587.89|585.89|587.82|585.82|587.89|585.89|587.8|585.8|21
1607861530000|2020-12-13 12:12:10|587.83|585.83|587.82|585.82|587.83|585.83|587.81|585.81|10
1607861540000|2020-12-13 12:12:20|587.81|585.81|587.88|585.88|587.9|585.9|587.8|585.8|18
1607861550000|2020-12-13 12:12:30|587.87|585.87|587.93|585.93|587.93|585.93|587.83|585.83|12
1607861560000|2020-12-13 12:12:40|587.92|585.92|587.91|585.91|587.94|585.94|587.88|585.88|22
1607861570000|2020-12-13 12:12:50|587.93|585.93|587.89|585.89|587.93|585.93|587.87|585.87|13
1607861580000|2020-12-13 12:13:00|587.91|585.91|587.87|585.87|587.97|585.97|587.87|585.87|14
1607861590000|2020-12-13 12:13:10|587.88|585.88|587.87|585.87|587.91|585.91|587.85|585.85|16
1607861600000|2020-12-13 12:13:20|587.86|585.86|587.77|585.77|587.89|585.89|587.76|585.76|26
1607861610000|2020-12-13 12:13:30|587.78|585.78|587.78|585.78|587.78|585.78|587.78|585.78|1
1607861620000|2020-12-13 12:13:40|587.77|585.77|587.85|585.85|587.87|585.87|587.73|585.73|24
1607861630000|2020-12-13 12:13:50|587.84|585.84|587.83|585.83|587.87|585.87|587.82|585.82|13
1607861640000|2020-12-13 12:14:00|587.84|585.84|587.76|585.76|587.86|585.86|587.76|585.76|31
1607861650000|2020-12-13 12:14:10|587.77|585.77|587.2|585.2|587.77|585.77|587.15|585.15|26
1607861660000|2020-12-13 12:14:20|587.19|585.19|586.86|584.86|587.19|585.19|586.86|584.86|20
1607861670000|2020-12-13 12:14:30|586.85|584.85|586.75|584.75|586.85|584.85|586.68|584.68|24
1607861680000|2020-12-13 12:14:40|586.74|584.74|586.47|584.47|586.74|584.74|586.47|584.47|18
1607861690000|2020-12-13 12:14:50|586.44|584.44|586.25|584.25|586.44|584.44|586.22|584.22|19
1607861700000|2020-12-13 12:15:00|586.26|584.26|586.4|584.4|586.4|584.4|586.23|584.23|16
1607861710000|2020-12-13 12:15:10|586.41|584.41|586.45|584.45|586.5|584.5|586.41|584.41|20
1607861720000|2020-12-13 12:15:20|586.49|584.49|586.71|584.71|586.71|584.71|586.49|584.49|25
1607861730000|2020-12-13 12:15:30|586.7|584.7|586.67|584.67|586.73|584.73|586.66|584.66|15
1607861740000|2020-12-13 12:15:40|586.66|584.66|586.67|584.67|586.7|584.7|586.65|584.65|22
1607861750000|2020-12-13 12:15:50|586.68|584.68|586.5|584.5|586.7|584.7|586.5|584.5|23
1607861760000|2020-12-13 12:16:00|586.51|584.51|586.47|584.47|586.58|584.58|586.47|584.47|26
1607861770000|2020-12-13 12:16:10|586.44|584.44|586.06|584.06|586.44|584.44|586.06|584.06|21
1607861780000|2020-12-13 12:16:20|586.05|584.05|585.79|583.79|586.07|584.07|585.79|583.79|23
1607861790000|2020-12-13 12:16:30|585.8|583.8|585.7|583.7|585.82|583.82|585.7|583.7|35
1607861800000|2020-12-13 12:16:40|585.72|583.72|585.87|583.87|585.92|583.92|585.72|583.72|33
1607861810000|2020-12-13 12:16:50|585.86|583.86|585.73|583.73|585.9|583.9|585.72|583.72|26
1607861820000|2020-12-13 12:17:00|585.74|583.74|585.71|583.71|585.75|583.75|585.7|583.7|18
1607861830000|2020-12-13 12:17:10|585.7|583.7|585.53|583.53|585.7|583.7|585.5|583.5|22
1607861840000|2020-12-13 12:17:20|585.5|583.5|585.33|583.33|585.5|583.5|585.3|583.3|28
1607861850000|2020-12-13 12:17:30|585.35|583.35|585.42|583.42|585.52|583.52|585.34|583.34|28
1607861860000|2020-12-13 12:17:40|585.44|583.44|585.44|583.44|585.48|583.48|585.42|583.42|20
1607861870000|2020-12-13 12:17:50|585.45|583.45|585.45|583.45|585.46|583.46|585.43|583.43|18
1607861880000|2020-12-13 12:18:00|585.44|583.44|585.45|583.45|585.46|583.46|585.42|583.42|19
1607861890000|2020-12-13 12:18:10|585.43|583.43|585.27|583.27|585.43|583.43|585.26|583.26|23
1607861900000|2020-12-13 12:18:20|585.26|583.26|585.18|583.18|585.26|583.26|585.17|583.17|14
1607861910000|2020-12-13 12:18:30|585.16|583.16|584.73|582.73|585.16|583.16|584.72|582.72|23
1607861920000|2020-12-13 12:18:40|584.64|582.64|584.84|582.84|584.88|582.88|584.64|582.64|25
1607861930000|2020-12-13 12:18:50|584.85|582.85|584.74|582.74|584.85|582.85|584.68|582.68|25
1607861940000|2020-12-13 12:19:00|584.73|582.73|584.9|582.9|584.9|582.9|584.64|582.64|26
1607861950000|2020-12-13 12:19:10|584.92|582.92|585|583|585|583|584.89|582.89|19
1607861960000|2020-12-13 12:19:20|585.01|583.01|585.08|583.08|585.08|583.08|585.01|583.01|17
1607861970000|2020-12-13 12:19:30|585.1|583.1|585.11|583.11|585.11|583.11|584.95|582.95|21
1607861980000|2020-12-13 12:19:40|585.1|583.1|585.08|583.08|585.11|583.11|585.06|583.06|15
1607861990000|2020-12-13 12:19:50|585.09|583.09|585.21|583.21|585.21|583.21|585.08|583.08|14
1607862000000|2020-12-13 12:20:00|585.22|583.22|585.22|583.22|585.24|583.24|585.17|583.17|14
1607862010000|2020-12-13 12:20:10|585.24|583.24|585.22|583.22|585.24|583.24|585.21|583.21|7
1607862020000|2020-12-13 12:20:20|585.21|583.21|584.96|582.96|585.21|583.21|584.95|582.95|20
1607862030000|2020-12-13 12:20:30|585|583|585.01|583.01|585.03|583.03|584.95|582.95|20
1607862040000|2020-12-13 12:20:40|585|583|585.01|583.01|585.07|583.07|584.99|582.99|22
1607862050000|2020-12-13 12:20:50|585|583|585.03|583.03|585.03|583.03|584.93|582.93|22
1607862060000|2020-12-13 12:21:00|585.01|583.01|585.04|583.04|585.06|583.06|585.01|583.01|24
1607862070000|2020-12-13 12:21:10|585.03|583.03|584.98|582.98|585.07|583.07|584.95|582.95|23
1607862080000|2020-12-13 12:21:20|584.96|582.96|585.02|583.02|585.02|583.02|584.94|582.94|17
1607862090000|2020-12-13 12:21:30|585.03|583.03|585|583|585.03|583.03|584.98|582.98|15
1607862100000|2020-12-13 12:21:40|585.01|583.01|585.05|583.05|585.06|583.06|585|583|13
1607862110000|2020-12-13 12:21:50|585.06|583.06|585.1|583.1|585.1|583.1|585.06|583.06|11
1607862120000|2020-12-13 12:22:00|585.09|583.09|585.29|583.29|585.29|583.29|585.09|583.09|19
1607862130000|2020-12-13 12:22:10|585.3|583.3|585.44|583.44|585.48|583.48|585.3|583.3|11
1607862140000|2020-12-13 12:22:20|585.43|583.43|585.41|583.41|585.44|583.44|585.38|583.38|16
1607862150000|2020-12-13 12:22:30|585.4|583.4|585.59|583.59|585.59|583.59|585.36|583.36|22
1607862160000|2020-12-13 12:22:40|585.69|583.69|585.76|583.76|585.78|583.78|585.69|583.69|11
1607862170000|2020-12-13 12:22:50|585.84|583.84|585.93|583.93|585.97|583.97|585.83|583.83|20
1607862180000|2020-12-13 12:23:00|585.92|583.92|585.59|583.59|585.93|583.93|585.59|583.59|18
1607862190000|2020-12-13 12:23:10|585.58|583.58|585.56|583.56|585.59|583.59|585.52|583.52|29
1607862200000|2020-12-13 12:23:20|585.58|583.58|585.67|583.67|585.67|583.67|585.58|583.58|22
1607862210000|2020-12-13 12:23:30|585.66|583.66|585.71|583.71|585.72|583.72|585.66|583.66|15
1607862220000|2020-12-13 12:23:40|585.72|583.72|585.72|583.72|585.73|583.73|585.71|583.71|13
1607862230000|2020-12-13 12:23:50|585.75|583.75|585.73|583.73|585.75|583.75|585.68|583.68|9
1607862240000|2020-12-13 12:24:00|585.72|583.72|585.66|583.66|585.72|583.72|585.64|583.64|15
1607862250000|2020-12-13 12:24:10|585.65|583.65|585.88|583.88|585.88|583.88|585.65|583.65|19
1607862260000|2020-12-13 12:24:20|585.86|583.86|585.88|583.88|585.88|583.88|585.84|583.84|11
1607862270000|2020-12-13 12:24:30|585.86|583.86|585.94|583.94|585.97|583.97|585.84|583.84|12
1607862280000|2020-12-13 12:24:40|585.95|583.95|585.92|583.92|585.97|583.97|585.91|583.91|20
1607862290000|2020-12-13 12:24:50|585.91|583.91|585.97|583.97|585.97|583.97|585.91|583.91|13
1607862300000|2020-12-13 12:25:00|585.98|583.98|585.95|583.95|585.98|583.98|585.94|583.94|12
1607862310000|2020-12-13 12:25:10|585.96|583.96|585.92|583.92|585.97|583.97|585.88|583.88|17
1607862320000|2020-12-13 12:25:20|585.93|583.93|586.13|584.13|586.13|584.13|585.92|583.92|12
1607862330000|2020-12-13 12:25:30|586.17|584.17|586.36|584.36|586.38|584.38|586.17|584.17|18
1607862340000|2020-12-13 12:25:40|586.47|584.47|586.59|584.59|586.6|584.6|586.47|584.47|12
1607862350000|2020-12-13 12:25:50|586.63|584.63|586.31|584.31|586.64|584.64|586.31|584.31|13
1607862360000|2020-12-13 12:26:00|586.3|584.3|586.4|584.4|586.4|584.4|586.29|584.29|13
1607862370000|2020-12-13 12:26:10|586.39|584.39|586.4|584.4|586.44|584.44|586.36|584.36|13
1607862380000|2020-12-13 12:26:20|586.39|584.39|586.43|584.43|586.45|584.45|586.39|584.39|22
1607862390000|2020-12-13 12:26:30|586.44|584.44|586.48|584.48|586.49|584.49|586.44|584.44|18
1607862400000|2020-12-13 12:26:40|586.49|584.49|586.48|584.48|586.49|584.49|586.47|584.47|6
1607862410000|2020-12-13 12:26:50|586.5|584.5|586.48|584.48|586.5|584.5|586.47|584.47|5
1607862420000|2020-12-13 12:27:00|586.47|584.47|586.51|584.51|586.51|584.51|586.47|584.47|10
1607862430000|2020-12-13 12:27:10|586.49|584.49|586.47|584.47|586.5|584.5|586.46|584.46|13
1607862440000|2020-12-13 12:27:20|586.48|584.48|586.51|584.51|586.52|584.52|586.48|584.48|21
1607862450000|2020-12-13 12:27:30|586.5|584.5|586.54|584.54|586.54|584.54|586.5|584.5|9
1607862460000|2020-12-13 12:27:40|586.53|584.53|586.62|584.62|586.64|584.64|586.52|584.52|24
1607862470000|2020-12-13 12:27:50|586.65|584.65|586.67|584.67|586.72|584.72|586.6|584.6|24
1607862480000|2020-12-13 12:28:00|586.68|584.68|586.68|584.68|586.74|584.74|586.65|584.65|25
1607862490000|2020-12-13 12:28:10|586.69|584.69|586.7|584.7|586.72|584.72|586.67|584.67|23
1607862500000|2020-12-13 12:28:20|586.71|584.71|586.78|584.78|586.8|584.8|586.7|584.7|18
1607862510000|2020-12-13 12:28:30|586.8|584.8|586.9|584.9|586.97|584.97|586.78|584.78|26
1607862520000|2020-12-13 12:28:40|586.89|584.89|587.01|585.01|587.08|585.08|586.87|584.87|25
1607862530000|2020-12-13 12:28:50|586.99|584.99|587.21|585.21|587.25|585.25|586.97|584.97|19
1607862540000|2020-12-13 12:29:00|587.24|585.24|587.35|585.35|587.36|585.36|587.21|585.21|17
1607862550000|2020-12-13 12:29:10|587.38|585.38|587.39|585.39|587.4|585.4|587.36|585.36|21
1607862560000|2020-12-13 12:29:20|587.4|585.4|587.21|585.21|587.4|585.4|587.21|585.21|22
1607862570000|2020-12-13 12:29:30|587.2|585.2|587.2|585.2|587.23|585.23|587.19|585.19|18
1607862580000|2020-12-13 12:29:40|587.21|585.21|587.14|585.14|587.21|585.21|587.12|585.12|21
1607862590000|2020-12-13 12:29:50|587.13|585.13|587.21|585.21|587.22|585.22|587.12|585.12|18
1607862600000|2020-12-13 12:30:00|587.2|585.2|587.19|585.19|587.2|585.2|587.14|585.14|11
1607862610000|2020-12-13 12:30:10|587.18|585.18|587.1|585.1|587.18|585.18|587.1|585.1|7
1607862620000|2020-12-13 12:30:20|587.09|585.09|586.88|584.88|587.09|585.09|586.86|584.86|22
1607862630000|2020-12-13 12:30:30|586.89|584.89|586.87|584.87|586.9|584.9|586.86|584.86|19
1607862640000|2020-12-13 12:30:40|586.86|584.86|586.88|584.88|586.96|584.96|586.86|584.86|24
1607862650000|2020-12-13 12:30:50|586.86|584.86|586.82|584.82|586.86|584.86|586.81|584.81|19
1607862660000|2020-12-13 12:31:00|586.81|584.81|586.62|584.62|586.82|584.82|586.61|584.61|21
1607862670000|2020-12-13 12:31:10|586.6|584.6|586.6|584.6|586.62|584.62|586.6|584.6|21
1607862680000|2020-12-13 12:31:20|586.61|584.61|586.59|584.59|586.62|584.62|586.59|584.59|20
1607862690000|2020-12-13 12:31:30|586.6|584.6|586.85|584.85|586.85|584.85|586.59|584.59|20
1607862700000|2020-12-13 12:31:40|586.84|584.84|586.86|584.86|586.88|584.88|586.81|584.81|23
1607862710000|2020-12-13 12:31:50|586.85|584.85|586.84|584.84|586.85|584.85|586.8|584.8|22
1607862720000|2020-12-13 12:32:00|586.82|584.82|586.93|584.93|586.93|584.93|586.81|584.81|21
1607862730000|2020-12-13 12:32:10|586.97|584.97|587|585|587.01|585.01|586.96|584.96|8
1607862740000|2020-12-13 12:32:20|587.02|585.02|587.01|585.01|587.02|585.02|587.01|585.01|4
1607862750000|2020-12-13 12:32:30|587.02|585.02|587.2|585.2|587.27|585.27|587.01|585.01|26
1607862760000|2020-12-13 12:32:40|587.21|585.21|587.65|585.65|587.7|585.7|587.21|585.21|31
1607862770000|2020-12-13 12:32:50|587.63|585.63|587.53|585.53|587.68|585.68|587.51|585.51|30
1607862780000|2020-12-13 12:33:00|587.54|585.54|587.66|585.66|587.66|585.66|587.52|585.52|24
1607862790000|2020-12-13 12:33:10|587.65|585.65|587.94|585.94|587.99|585.99|587.63|585.63|28
1607862800000|2020-12-13 12:33:20|587.95|585.95|587.97|585.97|587.98|585.98|587.93|585.93|15
1607862810000|2020-12-13 12:33:30|587.92|585.92|587.99|585.99|587.99|585.99|587.91|585.91|15
1607862820000|2020-12-13 12:33:40|588|586|587.94|585.94|588|586|587.93|585.93|14
1607862830000|2020-12-13 12:33:50|587.95|585.95|587.96|585.96|587.96|585.96|587.89|585.89|19
1607862840000|2020-12-13 12:34:00|587.97|585.97|588.13|586.13|588.13|586.13|587.95|585.95|11
1607862850000|2020-12-13 12:34:10|588.17|586.17|588.34|586.34|588.34|586.34|588.17|586.17|9
1607862860000|2020-12-13 12:34:20|588.39|586.39|588.79|586.79|588.79|586.79|588.37|586.37|27
1607862870000|2020-12-13 12:34:30|588.77|586.77|588.84|586.84|588.84|586.84|588.74|586.74|22
1607862880000|2020-12-13 12:34:40|588.87|586.87|589.29|587.29|589.3|587.3|588.87|586.87|27
1607862890000|2020-12-13 12:34:50|589.25|587.25|589.62|587.62|589.62|587.62|589.22|587.22|25
1607862900000|2020-12-13 12:35:00|589.63|587.63|589.84|587.84|589.87|587.87|589.63|587.63|22
1607862910000|2020-12-13 12:35:10|589.85|587.85|589.36|587.36|589.86|587.86|589.36|587.36|29
1607862920000|2020-12-13 12:35:20|589.37|587.37|589.28|587.28|589.37|587.37|589.26|587.26|23
1607862930000|2020-12-13 12:35:30|589.27|587.27|588.91|586.91|589.29|587.29|588.91|586.91|22
1607862940000|2020-12-13 12:35:40|588.86|586.86|588.34|586.34|588.88|586.88|588.18|586.18|35
1607862950000|2020-12-13 12:35:50|588.36|586.36|588.47|586.47|588.65|586.65|588.36|586.36|29
1607862960000|2020-12-13 12:36:00|588.49|586.49|588.26|586.26|588.59|586.59|588.24|586.24|27
1607862970000|2020-12-13 12:36:10|588.25|586.25|588.25|586.25|588.29|586.29|588.15|586.15|31
1607862980000|2020-12-13 12:36:20|588.29|586.29|588.43|586.43|588.45|586.45|588.29|586.29|23
1607862990000|2020-12-13 12:36:30|588.44|586.44|588.71|586.71|588.72|586.72|588.39|586.39|27
1607863000000|2020-12-13 12:36:40|588.73|586.73|588.73|586.73|588.74|586.74|588.69|586.69|28
1607863010000|2020-12-13 12:36:50|588.7|586.7|588.69|586.69|588.72|586.72|588.66|586.66|23
1607863020000|2020-12-13 12:37:00|588.7|586.7|588.62|586.62|588.7|586.7|588.59|586.59|18
1607863030000|2020-12-13 12:37:10|588.63|586.63|588.68|586.68|588.75|586.75|588.62|586.62|22
1607863040000|2020-12-13 12:37:20|588.65|586.65|588.63|586.63|588.65|586.65|588.62|586.62|15
1607863050000|2020-12-13 12:37:30|588.64|586.64|588.7|586.7|588.71|586.71|588.64|586.64|12
1607863060000|2020-12-13 12:37:40|588.69|586.69|588.75|586.75|588.75|586.75|588.66|586.66|9
1607863070000|2020-12-13 12:37:50|588.77|586.77|588.79|586.79|588.84|586.84|588.77|586.77|19
1607863080000|2020-12-13 12:38:00|588.78|586.78|588.89|586.89|588.9|586.9|588.78|586.78|21
1607863090000|2020-12-13 12:38:10|588.88|586.88|588.83|586.83|588.88|586.88|588.82|586.82|10
1607863100000|2020-12-13 12:38:20|588.82|586.82|588.61|586.61|588.82|586.82|588.61|586.61|6
1607863110000|2020-12-13 12:38:30|588.62|586.62|588.54|586.54|588.62|586.62|588.52|586.52|17
1607863120000|2020-12-13 12:38:40|588.53|586.53|588.55|586.55|588.58|586.58|588.53|586.53|13
1607863130000|2020-12-13 12:38:50|588.57|586.57|588.56|586.56|588.58|586.58|588.51|586.51|20
1607863140000|2020-12-13 12:39:00|588.57|586.57|588.46|586.46|588.57|586.57|588.45|586.45|9
1607863150000|2020-12-13 12:39:10|588.45|586.45|588.38|586.38|588.45|586.45|588.38|586.38|8
1607863160000|2020-12-13 12:39:20|588.35|586.35|588.34|586.34|588.38|586.38|588.28|586.28|22
1607863170000|2020-12-13 12:39:30|588.35|586.35|588.32|586.32|588.35|586.35|588.17|586.17|29
1607863180000|2020-12-13 12:39:40|588.3|586.3|588.61|586.61|588.63|586.63|588.3|586.3|23
1607863190000|2020-12-13 12:39:50|588.62|586.62|588.56|586.56|588.62|586.62|588.51|586.51|25
1607863200000|2020-12-13 12:40:00|588.59|586.59|588.55|586.55|588.72|586.72|588.55|586.55|20
1607863210000|2020-12-13 12:40:10|588.56|586.56|588.84|586.84|588.87|586.87|588.55|586.55|25
1607863220000|2020-12-13 12:40:20|588.83|586.83|588.75|586.75|588.83|586.83|588.74|586.74|18
1607863230000|2020-12-13 12:40:30|588.74|586.74|588.89|586.89|588.89|586.89|588.7|586.7|25
1607863240000|2020-12-13 12:40:40|588.9|586.9|589.22|587.22|589.34|587.34|588.89|586.89|30
1607863250000|2020-12-13 12:40:50|589.24|587.24|589.63|587.63|589.64|587.64|589.22|587.22|25
1607863260000|2020-12-13 12:41:00|589.6|587.6|589.57|587.57|589.67|587.67|589.55|587.55|18
1607863270000|2020-12-13 12:41:10|589.85|587.85|589.66|587.66|589.9|587.9|589.66|587.66|31
1607863280000|2020-12-13 12:41:20|589.68|587.68|589.21|587.21|589.68|587.68|589.14|587.14|33
1607863290000|2020-12-13 12:41:30|589.2|587.2|589.01|587.01|589.26|587.26|588.95|586.95|29
1607863300000|2020-12-13 12:41:40|589.06|587.06|589.18|587.18|589.27|587.27|588.98|586.98|27
1607863310000|2020-12-13 12:41:50|589.19|587.19|589.28|587.28|589.32|587.32|589.19|587.19|26
1607863320000|2020-12-13 12:42:00|589.29|587.29|589.03|587.03|589.29|587.29|588.99|586.99|11
1607863330000|2020-12-13 12:42:10|589.02|587.02|589.09|587.09|589.12|587.12|588.98|586.98|24
1607863340000|2020-12-13 12:42:20|589.1|587.1|588.85|586.85|589.12|587.12|588.85|586.85|27
1607863350000|2020-12-13 12:42:30|588.86|586.86|588.86|586.86|588.92|586.92|588.82|586.82|22
1607863360000|2020-12-13 12:42:40|588.84|586.84|588.85|586.85|588.88|586.88|588.82|586.82|17
1607863370000|2020-12-13 12:42:50|588.93|586.93|589.23|587.23|589.23|587.23|588.93|586.93|22
1607863380000|2020-12-13 12:43:00|589.22|587.22|589.32|587.32|589.33|587.33|589.22|587.22|22
1607863390000|2020-12-13 12:43:10|589.33|587.33|589.38|587.38|589.39|587.39|589.26|587.26|21
1607863400000|2020-12-13 12:43:20|589.36|587.36|589.19|587.19|589.37|587.37|589.04|587.04|31
1607863410000|2020-12-13 12:43:30|589.2|587.2|589.29|587.29|589.3|587.3|589.17|587.17|16
1607863420000|2020-12-13 12:43:40|589.3|587.3|589.43|587.43|589.51|587.51|589.24|587.24|31
1607863430000|2020-12-13 12:43:50|589.44|587.44|589.34|587.34|589.48|587.48|589.32|587.32|20
1607863440000|2020-12-13 12:44:00|589.33|587.33|589.25|587.25|589.33|587.33|589.24|587.24|26
1607863450000|2020-12-13 12:44:10|589.26|587.26|589.08|587.08|589.26|587.26|589.07|587.07|30
1607863460000|2020-12-13 12:44:20|589.07|587.07|588.78|586.78|589.08|587.08|588.73|586.73|24
1607863470000|2020-12-13 12:44:30|588.79|586.79|588.76|586.76|588.89|586.89|588.75|586.75|31
1607863480000|2020-12-13 12:44:40|588.78|586.78|588.63|586.63|588.8|586.8|588.62|586.62|27
1607863490000|2020-12-13 12:44:50|588.62|586.62|588.38|586.38|588.64|586.64|588.37|586.37|34
1607863500000|2020-12-13 12:45:00|588.39|586.39|588.86|586.86|588.86|586.86|588.39|586.39|27
1607863510000|2020-12-13 12:45:10|588.87|586.87|588.89|586.89|589.03|587.03|588.83|586.83|26
1607863520000|2020-12-13 12:45:20|588.84|586.84|588.71|586.71|588.87|586.87|588.71|586.71|23
1607863530000|2020-12-13 12:45:30|588.69|586.69|588.67|586.67|588.69|586.69|588.6|586.6|29
1607863540000|2020-12-13 12:45:40|588.64|586.64|588.69|586.69|588.7|586.7|588.64|586.64|13
1607863550000|2020-12-13 12:45:50|588.7|586.7|588.68|586.68|588.7|586.7|588.67|586.67|4
1607863560000|2020-12-13 12:46:00|588.67|586.67|588.88|586.88|588.89|586.89|588.64|586.64|21
1607863570000|2020-12-13 12:46:10|588.87|586.87|588.91|586.91|588.91|586.91|588.84|586.84|20
1607863580000|2020-12-13 12:46:20|588.92|586.92|588.97|586.97|589.05|587.05|588.92|586.92|23
1607863590000|2020-12-13 12:46:30|588.96|586.96|588.91|586.91|588.97|586.97|588.82|586.82|25
1607863600000|2020-12-13 12:46:40|588.92|586.92|588.94|586.94|588.97|586.97|588.91|586.91|10
1607863610000|2020-12-13 12:46:50|588.95|586.95|588.9|586.9|588.95|586.95|588.87|586.87|21
1607863620000|2020-12-13 12:47:00|588.91|586.91|589.08|587.08|589.08|587.08|588.9|586.9|18
1607863630000|2020-12-13 12:47:10|589.1|587.1|589.22|587.22|589.29|587.29|589.1|587.1|23
1607863640000|2020-12-13 12:47:20|589.23|587.23|589.36|587.36|589.36|587.36|589.22|587.22|21
1607863650000|2020-12-13 12:47:30|589.35|587.35|589.56|587.56|589.6|587.6|589.35|587.35|29
1607863660000|2020-12-13 12:47:40|589.57|587.57|589.46|587.46|589.57|587.57|589.45|587.45|23
1607863670000|2020-12-13 12:47:50|589.47|587.47|589.43|587.43|589.47|587.47|589.39|587.39|19
1607863680000|2020-12-13 12:48:00|589.45|587.45|589.65|587.65|589.67|587.67|589.45|587.45|20
1607863690000|2020-12-13 12:48:10|589.62|587.62|589.61|587.61|589.66|587.66|589.57|587.57|24
1607863700000|2020-12-13 12:48:20|589.6|587.6|589.5|587.5|589.62|587.62|589.45|587.45|22
1607863710000|2020-12-13 12:48:30|589.51|587.51|589.69|587.69|589.69|587.69|589.51|587.51|23
1607863720000|2020-12-13 12:48:40|589.7|587.7|589.72|587.72|589.75|587.75|589.7|587.7|12
1607863730000|2020-12-13 12:48:50|589.73|587.73|589.72|587.72|589.74|587.74|589.71|587.71|21
1607863740000|2020-12-13 12:49:00|589.74|587.74|589.78|587.78|589.83|587.83|589.73|587.73|20
1607863750000|2020-12-13 12:49:10|589.77|587.77|589.74|587.74|589.79|587.79|589.73|587.73|26
1607863760000|2020-12-13 12:49:20|589.75|587.75|589.77|587.77|589.78|587.78|589.73|587.73|17
1607863770000|2020-12-13 12:49:30|589.78|587.78|589.69|587.69|589.87|587.87|589.69|587.69|22
1607863780000|2020-12-13 12:49:40|589.61|587.61|589.53|587.53|589.62|587.62|589.51|587.51|21
1607863790000|2020-12-13 12:49:50|589.52|587.52|589.52|587.52|589.54|587.54|589.52|587.52|8
1607863800000|2020-12-13 12:50:00|589.51|587.51|589.52|587.52|589.53|587.53|589.51|587.51|12
1607863810000|2020-12-13 12:50:10|589.51|587.51|589.31|587.31|589.53|587.53|589.31|587.31|20
1607863820000|2020-12-13 12:50:20|589.3|587.3|589.31|587.31|589.31|587.31|589.3|587.3|6
1607863830000|2020-12-13 12:50:30|589.3|587.3|588.95|586.95|589.31|587.31|588.95|586.95|23
1607863840000|2020-12-13 12:50:40|588.96|586.96|588.85|586.85|588.98|586.98|588.85|586.85|18
1607863850000|2020-12-13 12:50:50|588.94|586.94|588.96|586.96|589|587|588.84|586.84|21
1607863860000|2020-12-13 12:51:00|588.97|586.97|589.11|587.11|589.13|587.13|588.96|586.96|21
1607863870000|2020-12-13 12:51:10|589.12|587.12|589.41|587.41|589.47|587.47|589.12|587.12|25
1607863880000|2020-12-13 12:51:20|589.4|587.4|589.33|587.33|589.41|587.41|589.29|587.29|17
1607863890000|2020-12-13 12:51:30|589.32|587.32|589.33|587.33|589.4|587.4|589.31|587.31|19
1607863900000|2020-12-13 12:51:40|589.34|587.34|589.56|587.56|589.57|587.57|589.34|587.34|15
1607863910000|2020-12-13 12:51:50|589.57|587.57|589.57|587.57|589.58|587.58|589.55|587.55|15
1607863920000|2020-12-13 12:52:00|589.56|587.56|589.59|587.59|589.6|587.6|589.56|587.56|6
1607863930000|2020-12-13 12:52:10|589.57|587.57|589.53|587.53|589.59|587.59|589.42|587.42|25
1607863940000|2020-12-13 12:52:20|589.52|587.52|589.57|587.57|589.59|587.59|589.52|587.52|18
1607863950000|2020-12-13 12:52:30|589.55|587.55|589.5|587.5|589.58|587.58|589.48|587.48|27
1607863960000|2020-12-13 12:52:40|589.51|587.51|589.54|587.54|589.55|587.55|589.47|587.47|17
1607863970000|2020-12-13 12:52:50|589.52|587.52|589.54|587.54|589.56|587.56|589.52|587.52|19
1607863980000|2020-12-13 12:53:00|589.53|587.53|589.53|587.53|589.54|587.54|589.48|587.48|23
1607863990000|2020-12-13 12:53:10|589.52|587.52|589.46|587.46|589.6|587.6|589.46|587.46|24
1607864000000|2020-12-13 12:53:20|589.47|587.47|589.26|587.26|589.47|587.47|589.26|587.26|22
1607864010000|2020-12-13 12:53:30|589.21|587.21|588.94|586.94|589.21|587.21|588.93|586.93|26
1607864020000|2020-12-13 12:53:40|588.92|586.92|588.68|586.68|589|587|588.68|586.68|19
1607864030000|2020-12-13 12:53:50|588.69|586.69|588.62|586.62|588.73|586.73|588.62|586.62|18
1607864040000|2020-12-13 12:54:00|588.63|586.63|588.53|586.53|588.63|586.63|588.51|586.51|11
1607864050000|2020-12-13 12:54:10|588.59|586.59|588.55|586.55|588.67|586.67|588.55|586.55|19
1607864060000|2020-12-13 12:54:20|588.56|586.56|588.48|586.48|588.58|586.58|588.48|586.48|10
1607864070000|2020-12-13 12:54:30|588.49|586.49|588.42|586.42|588.49|586.49|588.41|586.41|13
1607864080000|2020-12-13 12:54:40|588.43|586.43|588.36|586.36|588.43|586.43|588.36|586.36|9
1607864090000|2020-12-13 12:54:50|588.37|586.37|588.34|586.34|588.38|586.38|588.34|586.34|12
1607864100000|2020-12-13 12:55:00|588.33|586.33|588.26|586.26|588.34|586.34|588.26|586.26|9
1607864110000|2020-12-13 12:55:10|588.28|586.28|588.33|586.33|588.38|586.38|588.27|586.27|25
1607864120000|2020-12-13 12:55:20|588.32|586.32|588.32|586.32|588.37|586.37|588.28|586.28|20
1607864130000|2020-12-13 12:55:30|588.3|586.3|588.27|586.27|588.3|586.3|588.22|586.22|16
1607864140000|2020-12-13 12:55:40|588.31|586.31|588.23|586.23|588.31|586.31|588.23|586.23|11
1607864150000|2020-12-13 12:55:50|588.24|586.24|588.24|586.24|588.25|586.25|588.23|586.23|6
1607864160000|2020-12-13 12:56:00|588.25|586.25|588.23|586.23|588.25|586.25|588.22|586.22|4
1607864170000|2020-12-13 12:56:10|588.22|586.22|588.22|586.22|588.25|586.25|588.22|586.22|5
1607864180000|2020-12-13 12:56:20|588.26|586.26|588.39|586.39|588.4|586.4|588.26|586.26|9
1607864190000|2020-12-13 12:56:30|588.4|586.4|588.36|586.36|588.4|586.4|588.35|586.35|6
1607864200000|2020-12-13 12:56:40|588.37|586.37|588.31|586.31|588.37|586.37|588.31|586.31|7
1607864210000|2020-12-13 12:56:50|588.28|586.28|588.22|586.22|588.28|586.28|588.2|586.2|16
1607864220000|2020-12-13 12:57:00|588.21|586.21|588.01|586.01|588.21|586.21|588|586|25
1607864230000|2020-12-13 12:57:10|588|586|587.86|585.86|588.01|586.01|587.86|585.86|9
1607864240000|2020-12-13 12:57:20|587.85|585.85|587.85|585.85|587.85|585.85|587.84|585.84|5
1607864250000|2020-12-13 12:57:30|587.87|585.87|587.85|585.85|587.87|585.87|587.85|585.85|7
1607864260000|2020-12-13 12:57:40|587.84|585.84|587.73|585.73|587.84|585.84|587.65|585.65|14
1607864270000|2020-12-13 12:57:50|587.8|585.8|587.76|585.76|587.84|585.84|587.76|585.76|14
1607864280000|2020-12-13 12:58:00|587.77|585.77|587.75|585.75|587.77|585.77|587.74|585.74|14
1607864290000|2020-12-13 12:58:10|587.79|585.79|587.77|585.77|587.79|585.79|587.77|585.77|5
1607864300000|2020-12-13 12:58:20|587.79|585.79|587.84|585.84|587.86|585.86|587.79|585.79|16
1607864310000|2020-12-13 12:58:30|587.83|585.83|587.84|585.84|587.84|585.84|587.79|585.79|17
1607864320000|2020-12-13 12:58:40|587.87|585.87|588.15|586.15|588.16|586.16|587.87|585.87|23
1607864330000|2020-12-13 12:58:50|588.17|586.17|588.21|586.21|588.26|586.26|588.17|586.17|11
1607864340000|2020-12-13 12:59:00|588.22|586.22|588.08|586.08|588.22|586.22|588.07|586.07|20
1607864350000|2020-12-13 12:59:10|588.1|586.1|588.08|586.08|588.1|586.1|588.08|586.08|6
1607864360000|2020-12-13 12:59:20|588.07|586.07|588.03|586.03|588.08|586.08|588.02|586.02|14
1607864370000|2020-12-13 12:59:30|588.02|586.02|587.94|585.94|588.02|586.02|587.93|585.93|21
1607864380000|2020-12-13 12:59:40|587.95|585.95|587.95|585.95|587.95|585.95|587.91|585.91|25
1607864390000|2020-12-13 12:59:50|587.96|585.96|588.06|586.06|588.07|586.07|587.96|585.96|21
1607864400000|2020-12-13 13:00:00|588.07|586.07|588.13|586.13|588.13|586.13|588.06|586.06|19
1607864410000|2020-12-13 13:00:10|588.19|586.19|588.14|586.14|588.21|586.21|588.14|586.14|8
1607864420000|2020-12-13 13:00:20|588.15|586.15|588.25|586.25|588.25|586.25|588.12|586.12|15
1607864430000|2020-12-13 13:00:30|588.24|586.24|588.18|586.18|588.24|586.24|588.15|586.15|19
1607864440000|2020-12-13 13:00:40|588.16|586.16|588.19|586.19|588.22|586.22|588.16|586.16|19
1607864450000|2020-12-13 13:00:50|588.2|586.2|588.24|586.24|588.24|586.24|588.19|586.19|12
1607864460000|2020-12-13 13:01:00|588.23|586.23|588.28|586.28|588.28|586.28|588.23|586.23|7
1607864470000|2020-12-13 13:01:10|588.29|586.29|588.28|586.28|588.29|586.29|588.28|586.28|2
1607864490000|2020-12-13 13:01:30|588.29|586.29|588.43|586.43|588.43|586.43|588.29|586.29|12
1607864500000|2020-12-13 13:01:40|588.47|586.47|588.67|586.67|588.71|586.71|588.47|586.47|16
1607864510000|2020-12-13 13:01:50|588.68|586.68|588.71|586.71|588.72|586.72|588.65|586.65|9
1607864520000|2020-12-13 13:02:00|588.7|586.7|588.82|586.82|588.82|586.82|588.7|586.7|11
1607864530000|2020-12-13 13:02:10|588.83|586.83|588.87|586.87|588.88|586.88|588.82|586.82|7
1607864540000|2020-12-13 13:02:20|588.86|586.86|588.87|586.87|588.87|586.87|588.86|586.86|2
1607864550000|2020-12-13 13:02:30|588.86|586.86|588.79|586.79|588.86|586.86|588.79|586.79|12
1607864560000|2020-12-13 13:02:40|588.81|586.81|588.54|586.54|588.83|586.83|588.5|586.5|21
1607864570000|2020-12-13 13:02:50|588.53|586.53|588.84|586.84|588.85|586.85|588.53|586.53|22
1607864580000|2020-12-13 13:03:00|588.83|586.83|588.88|586.88|588.88|586.88|588.78|586.78|26
1607864590000|2020-12-13 13:03:10|588.89|586.89|589.15|587.15|589.17|587.17|588.89|586.89|27
1607864600000|2020-12-13 13:03:20|589.16|587.16|589.1|587.1|589.16|587.16|589.1|587.1|23
1607864610000|2020-12-13 13:03:30|589.09|587.09|589.08|587.08|589.12|587.12|589.02|587.02|23
1607864620000|2020-12-13 13:03:40|589.09|587.09|589.14|587.14|589.15|587.15|589.09|587.09|20
1607864630000|2020-12-13 13:03:50|589.18|587.18|589.27|587.27|589.3|587.3|589.18|587.18|20
1607864640000|2020-12-13 13:04:00|589.28|587.28|589.22|587.22|589.29|587.29|589.18|587.18|21
1607864650000|2020-12-13 13:04:10|589.21|587.21|589.35|587.35|589.35|587.35|589.21|587.21|19
1607864660000|2020-12-13 13:04:20|589.33|587.33|589.31|587.31|589.33|587.33|589.25|587.25|16
1607864670000|2020-12-13 13:04:30|589.3|587.3|589.29|587.29|589.31|587.31|589.28|587.28|7
1607864680000|2020-12-13 13:04:40|589.28|587.28|589.39|587.39|589.41|587.41|589.27|587.27|22
1607864690000|2020-12-13 13:04:50|589.36|587.36|589.29|587.29|589.4|587.4|589.27|587.27|26
1607864700000|2020-12-13 13:05:00|589.28|587.28|589.34|587.34|589.36|587.36|589.24|587.24|14
1607864710000|2020-12-13 13:05:10|589.33|587.33|589.25|587.25|589.33|587.33|589.25|587.25|18
1607864720000|2020-12-13 13:05:20|589.24|587.24|589.25|587.25|589.28|587.28|589.19|587.19|21
1607864730000|2020-12-13 13:05:30|589.26|587.26|589.23|587.23|589.26|587.26|589.23|587.23|13
1607864740000|2020-12-13 13:05:40|589.25|587.25|589.28|587.28|589.3|587.3|589.25|587.25|17
1607864750000|2020-12-13 13:05:50|589.27|587.27|589.22|587.22|589.27|587.27|589.21|587.21|18
1607864760000|2020-12-13 13:06:00|589.24|587.24|588.96|586.96|589.25|587.25|588.96|586.96|20
1607864770000|2020-12-13 13:06:10|588.98|586.98|588.85|586.85|588.99|586.99|588.8|586.8|22
1607864780000|2020-12-13 13:06:20|588.84|586.84|588.89|586.89|588.89|586.89|588.78|586.78|18
1607864790000|2020-12-13 13:06:30|588.87|586.87|588.85|586.85|588.88|586.88|588.84|586.84|15
1607864800000|2020-12-13 13:06:40|588.86|586.86|589.17|587.17|589.17|587.17|588.84|586.84|21
1607864810000|2020-12-13 13:06:50|589.18|587.18|589.23|587.23|589.25|587.25|589.18|587.18|22
1607864820000|2020-12-13 13:07:00|589.24|587.24|589.2|587.2|589.25|587.25|589.18|587.18|11
1607864830000|2020-12-13 13:07:10|589.19|587.19|589.2|587.2|589.2|587.2|589.18|587.18|7
1607864840000|2020-12-13 13:07:20|589.19|587.19|589.25|587.25|589.25|587.25|589.16|587.16|19
1607864850000|2020-12-13 13:07:30|589.24|587.24|589.23|587.23|589.26|587.26|589.22|587.22|14
1607864860000|2020-12-13 13:07:40|589.22|587.22|589.18|587.18|589.22|587.22|589.13|587.13|17
1607864870000|2020-12-13 13:07:50|589.17|587.17|589.17|587.17|589.18|587.18|589.09|587.09|25
1607864880000|2020-12-13 13:08:00|589.16|587.16|589.14|587.14|589.18|587.18|589.14|587.14|23
1607864890000|2020-12-13 13:08:10|589.16|587.16|589.11|587.11|589.16|587.16|589.1|587.1|17
1607864900000|2020-12-13 13:08:20|589.1|587.1|588.95|586.95|589.1|587.1|588.94|586.94|19
1607864910000|2020-12-13 13:08:30|588.96|586.96|588.66|586.66|588.96|586.96|588.66|586.66|21
1607864920000|2020-12-13 13:08:40|588.63|586.63|588.49|586.49|588.64|586.64|588.46|586.46|24
1607864930000|2020-12-13 13:08:50|588.48|586.48|588.45|586.45|588.52|586.52|588.45|586.45|12
1607864940000|2020-12-13 13:09:00|588.47|586.47|588.57|586.57|588.58|586.58|588.43|586.43|19
1607864950000|2020-12-13 13:09:10|588.58|586.58|588.84|586.84|588.88|586.88|588.57|586.57|19
1607864960000|2020-12-13 13:09:20|588.87|586.87|589.27|587.27|589.28|587.28|588.87|586.87|30
1607864970000|2020-12-13 13:09:30|589.23|587.23|589.17|587.17|589.3|587.3|589.17|587.17|25
1607864980000|2020-12-13 13:09:40|589.16|587.16|589.4|587.4|589.4|587.4|589.16|587.16|6
1607864990000|2020-12-13 13:09:50|589.41|587.41|589.39|587.39|589.41|587.41|589.36|587.36|15
1607865000000|2020-12-13 13:10:00|589.38|587.38|589.32|587.32|589.39|587.39|589.32|587.32|19
1607865010000|2020-12-13 13:10:10|589.31|587.31|589.31|587.31|589.33|587.33|589.27|587.27|19
1607865020000|2020-12-13 13:10:20|589.28|587.28|589.28|587.28|589.31|587.31|589.27|587.27|21
1607865030000|2020-12-13 13:10:30|589.3|587.3|588.89|586.89|589.3|587.3|588.89|586.89|27
1607865040000|2020-12-13 13:10:40|588.91|586.91|588.88|586.88|588.96|586.96|588.87|586.87|20
1607865050000|2020-12-13 13:10:50|588.89|586.89|588.75|586.75|588.9|586.9|588.75|586.75|22
1607865060000|2020-12-13 13:11:00|588.78|586.78|588.69|586.69|588.79|586.79|588.68|586.68|14
1607865070000|2020-12-13 13:11:10|588.7|586.7|588.55|586.55|588.7|586.7|588.54|586.54|20
1607865080000|2020-12-13 13:11:20|588.54|586.54|588.54|586.54|588.55|586.55|588.53|586.53|16
1607865090000|2020-12-13 13:11:30|588.55|586.55|588.55|586.55|588.55|586.55|588.51|586.51|10
1607865100000|2020-12-13 13:11:40|588.54|586.54|588.54|586.54|588.59|586.59|588.53|586.53|22
1607865110000|2020-12-13 13:11:50|588.56|586.56|588.67|586.67|588.69|586.69|588.54|586.54|15
1607865120000|2020-12-13 13:12:00|588.68|586.68|588.66|586.66|588.68|586.68|588.65|586.65|18
1607865130000|2020-12-13 13:12:10|588.67|586.67|588.69|586.69|588.71|586.71|588.66|586.66|11
1607865140000|2020-12-13 13:12:20|588.7|586.7|588.75|586.75|588.77|586.77|588.69|586.69|19
1607865150000|2020-12-13 13:12:30|588.73|586.73|588.71|586.71|588.74|586.74|588.7|586.7|22
1607865160000|2020-12-13 13:12:40|588.72|586.72|588.72|586.72|588.73|586.73|588.69|586.69|13
1607865170000|2020-12-13 13:12:50|588.71|586.71|588.74|586.74|588.76|586.76|588.71|586.71|14
1607865180000|2020-12-13 13:13:00|588.73|586.73|588.99|586.99|589.02|587.02|588.73|586.73|17
1607865190000|2020-12-13 13:13:10|589|587|589.03|587.03|589.03|587.03|588.99|586.99|8
1607865200000|2020-12-13 13:13:20|589.02|587.02|588.95|586.95|589.02|587.02|588.95|586.95|17
1607865210000|2020-12-13 13:13:30|588.96|586.96|588.98|586.98|588.99|586.99|588.94|586.94|16
1607865220000|2020-12-13 13:13:40|588.97|586.97|589|587|589.02|587.02|588.95|586.95|13
1607865230000|2020-12-13 13:13:50|589.02|587.02|588.62|586.62|589.02|587.02|588.62|586.62|19
1607865240000|2020-12-13 13:14:00|588.63|586.63|588.67|586.67|588.67|586.67|588.63|586.63|10
1607865250000|2020-12-13 13:14:10|588.68|586.68|588.65|586.65|588.7|586.7|588.61|586.61|17
1607865260000|2020-12-13 13:14:20|588.64|586.64|588.64|586.64|588.65|586.65|588.63|586.63|15
1607865270000|2020-12-13 13:14:30|588.65|586.65|588.6|586.6|588.65|586.65|588.59|586.59|13
1607865280000|2020-12-13 13:14:40|588.59|586.59|588.59|586.59|588.59|586.59|588.58|586.58|5
1607865290000|2020-12-13 13:14:50|588.6|586.6|588.66|586.66|588.67|586.67|588.59|586.59|12
1607865300000|2020-12-13 13:15:00|588.7|586.7|588.71|586.71|588.71|586.71|588.68|586.68|20
1607865310000|2020-12-13 13:15:10|588.72|586.72|588.74|586.74|588.75|586.75|588.72|586.72|8
1607865320000|2020-12-13 13:15:20|588.73|586.73|588.74|586.74|588.75|586.75|588.73|586.73|6
1607865330000|2020-12-13 13:15:30|588.73|586.73|588.7|586.7|588.74|586.74|588.7|586.7|8
1607865340000|2020-12-13 13:15:40|588.69|586.69|588.65|586.65|588.69|586.69|588.65|586.65|11
1607865350000|2020-12-13 13:15:50|588.66|586.66|588.7|586.7|588.7|586.7|588.66|586.66|12
1607865360000|2020-12-13 13:16:00|588.71|586.71|588.66|586.66|588.71|586.71|588.66|586.66|14
1607865370000|2020-12-13 13:16:10|588.68|586.68|588.68|586.68|588.69|586.69|588.66|586.66|22
1607865380000|2020-12-13 13:16:20|588.69|586.69|588.69|586.69|588.69|586.69|588.67|586.67|16
1607865390000|2020-12-13 13:16:30|588.68|586.68|588.67|586.67|588.68|586.68|588.65|586.65|20
1607865400000|2020-12-13 13:16:40|588.66|586.66|588.66|586.66|588.67|586.67|588.65|586.65|7
1607865410000|2020-12-13 13:16:50|588.67|586.67|588.72|586.72|588.73|586.73|588.65|586.65|16
1607865420000|2020-12-13 13:17:00|588.73|586.73|588.7|586.7|588.74|586.74|588.7|586.7|12
1607865430000|2020-12-13 13:17:10|588.72|586.72|588.74|586.74|588.74|586.74|588.72|586.72|3
1607865440000|2020-12-13 13:17:20|588.73|586.73|588.7|586.7|588.73|586.73|588.7|586.7|8
1607865450000|2020-12-13 13:17:30|588.71|586.71|588.68|586.68|588.71|586.71|588.68|586.68|3
1607865460000|2020-12-13 13:17:40|588.67|586.67|588.66|586.66|588.68|586.68|588.66|586.66|6
1607865470000|2020-12-13 13:17:50|588.67|586.67|588.69|586.69|588.7|586.7|588.66|586.66|8
1607865480000|2020-12-13 13:18:00|588.67|586.67|588.69|586.69|588.69|586.69|588.67|586.67|9
1607865490000|2020-12-13 13:18:10|588.67|586.67|588.55|586.55|588.71|586.71|588.55|586.55|18
1607865500000|2020-12-13 13:18:20|588.56|586.56|588.51|586.51|588.56|586.56|588.51|586.51|7
1607865510000|2020-12-13 13:18:30|588.5|586.5|588.53|586.53|588.55|586.55|588.5|586.5|9
1607865520000|2020-12-13 13:18:40|588.51|586.51|588.47|586.47|588.51|586.51|588.46|586.46|15
1607865530000|2020-12-13 13:18:50|588.48|586.48|588.4|586.4|588.48|586.48|588.4|586.4|14
1607865540000|2020-12-13 13:19:00|588.38|586.38|588.12|586.12|588.4|586.4|588.1|586.1|22
1607865550000|2020-12-13 13:19:10|588.11|586.11|588.11|586.11|588.15|586.15|588.11|586.11|18
1607865560000|2020-12-13 13:19:20|588.12|586.12|588.07|586.07|588.12|586.12|588.07|586.07|8
1607865570000|2020-12-13 13:19:30|588.08|586.08|587.99|585.99|588.08|586.08|587.99|585.99|7
1607865580000|2020-12-13 13:19:40|587.97|585.97|587.99|585.99|588|586|587.94|585.94|9
1607865590000|2020-12-13 13:19:50|587.98|585.98|588.2|586.2|588.2|586.2|587.97|585.97|15
1607865600000|2020-12-13 13:20:00|588.21|586.21|588.3|586.3|588.31|586.31|588.21|586.21|15
1607865610000|2020-12-13 13:20:10|588.31|586.31|588.3|586.3|588.33|586.33|588.29|586.29|26
1607865620000|2020-12-13 13:20:20|588.31|586.31|588.28|586.28|588.31|586.31|588.28|586.28|15
1607865630000|2020-12-13 13:20:30|588.35|586.35|588.39|586.39|588.39|586.39|588.35|586.35|5
1607865660000|2020-12-13 13:21:00|588.44|586.44|588.43|586.43|588.44|586.44|588.43|586.43|4
1607865670000|2020-12-13 13:21:10|588.44|586.44|588.44|586.44|588.44|586.44|588.43|586.43|5
1607865680000|2020-12-13 13:21:20|588.46|586.46|588.61|586.61|588.61|586.61|588.46|586.46|3
1607865690000|2020-12-13 13:21:30|588.64|586.64|588.96|586.96|588.96|586.96|588.63|586.63|14
1607865700000|2020-12-13 13:21:40|588.97|586.97|589.24|587.24|589.25|587.25|588.97|586.97|18
1607865710000|2020-12-13 13:21:50|589.23|587.23|589.25|587.25|589.26|587.26|589.23|587.23|8
1607865720000|2020-12-13 13:22:00|589.24|587.24|589.41|587.41|589.44|587.44|589.24|587.24|21
1607865730000|2020-12-13 13:22:10|589.42|587.42|589.58|587.58|589.58|587.58|589.41|587.41|15
1607865740000|2020-12-13 13:22:20|589.67|587.67|589.85|587.85|589.92|587.92|589.67|587.67|27
1607865750000|2020-12-13 13:22:30|589.84|587.84|590.03|588.03|590.03|588.03|589.84|587.84|19
1607865760000|2020-12-13 13:22:40|590.28|588.28|590.43|588.43|590.43|588.43|590.28|588.28|21
1607865770000|2020-12-13 13:22:50|590.4|588.4|590.41|588.41|590.41|588.41|590.38|588.38|14
1607865780000|2020-12-13 13:23:00|590.38|588.38|590.11|588.11|590.4|588.4|590.07|588.07|29
1607865790000|2020-12-13 13:23:10|590.12|588.12|590.22|588.22|590.22|588.22|590.08|588.08|18
1607865800000|2020-12-13 13:23:20|590.21|588.21|590.34|588.34|590.37|588.37|590.21|588.21|26
1607865810000|2020-12-13 13:23:30|590.32|588.32|590.18|588.18|590.38|588.38|590.17|588.17|26
1607865820000|2020-12-13 13:23:40|590.19|588.19|590.11|588.11|590.25|588.25|590.09|588.09|21
1607865830000|2020-12-13 13:23:50|590.12|588.12|590.18|588.18|590.19|588.19|590.12|588.12|9
1607865840000|2020-12-13 13:24:00|590.17|588.17|590.23|588.23|590.25|588.25|590.17|588.17|22
1607865850000|2020-12-13 13:24:10|590.22|588.22|590.18|588.18|590.23|588.23|590.17|588.17|14
1607865860000|2020-12-13 13:24:20|590.19|588.19|590.38|588.38|590.46|588.46|590.19|588.19|19
1607865870000|2020-12-13 13:24:30|590.34|588.34|590.33|588.33|590.39|588.39|590.31|588.31|24
1607865880000|2020-12-13 13:24:40|590.31|588.31|590.14|588.14|590.31|588.31|590.13|588.13|18
1607865890000|2020-12-13 13:24:50|590.16|588.16|590.11|588.11|590.16|588.16|590.11|588.11|8
1607865900000|2020-12-13 13:25:00|590.12|588.12|590.13|588.13|590.13|588.13|590.11|588.11|3
1607865910000|2020-12-13 13:25:10|590.12|588.12|589.82|587.82|590.12|588.12|589.82|587.82|16
1607865920000|2020-12-13 13:25:20|589.81|587.81|589.23|587.23|589.81|587.81|589.23|587.23|29
1607865930000|2020-12-13 13:25:30|589.24|587.24|588.85|586.85|589.24|587.24|588.73|586.73|28
1607865940000|2020-12-13 13:25:40|588.8|586.8|588.67|586.67|588.86|586.86|588.67|586.67|27
1607865950000|2020-12-13 13:25:50|588.69|586.69|588.24|586.24|588.72|586.72|588.24|586.24|28
1607865960000|2020-12-13 13:26:00|588.26|586.26|587.76|585.76|588.26|586.26|587.57|585.57|24
1607865970000|2020-12-13 13:26:10|587.78|585.78|587.75|585.75|587.85|585.85|587.74|585.74|20
1607865980000|2020-12-13 13:26:20|587.73|585.73|587.85|585.85|587.85|585.85|587.7|585.7|16
1607865990000|2020-12-13 13:26:30|587.88|585.88|588.19|586.19|588.19|586.19|587.88|585.88|22
1607866000000|2020-12-13 13:26:40|588.18|586.18|587.89|585.89|588.18|586.18|587.88|585.88|25
1607866010000|2020-12-13 13:26:50|587.9|585.9|588.01|586.01|588.02|586.02|587.89|585.89|18
1607866020000|2020-12-13 13:27:00|588|586|587.77|585.77|588|586|587.74|585.74|22
1607866030000|2020-12-13 13:27:10|587.79|585.79|587.75|585.75|587.82|585.82|587.74|585.74|28
1607866040000|2020-12-13 13:27:20|587.76|585.76|587.77|585.77|587.83|585.83|587.74|585.74|23
1607866050000|2020-12-13 13:27:30|587.76|585.76|587.78|585.78|587.84|585.84|587.74|585.74|18
1607866060000|2020-12-13 13:27:40|587.79|585.79|587.87|585.87|587.9|585.9|587.77|585.77|23
1607866070000|2020-12-13 13:27:50|587.88|585.88|587.93|585.93|587.93|585.93|587.88|585.88|23
1607866080000|2020-12-13 13:28:00|587.92|585.92|588.02|586.02|588.02|586.02|587.91|585.91|22
1607866090000|2020-12-13 13:28:10|588.01|586.01|588.09|586.09|588.1|586.1|588|586|18
1607866100000|2020-12-13 13:28:20|588.07|586.07|588.11|586.11|588.11|586.11|588.07|586.07|22
1607866110000|2020-12-13 13:28:30|588.13|586.13|588.05|586.05|588.19|586.19|588.05|586.05|22
1607866120000|2020-12-13 13:28:40|588.04|586.04|587.9|585.9|588.04|586.04|587.9|585.9|17
1607866130000|2020-12-13 13:28:50|587.91|585.91|587.97|585.97|588|586|587.9|585.9|17
1607866140000|2020-12-13 13:29:00|587.96|585.96|588.04|586.04|588.06|586.06|587.96|585.96|24
1607866150000|2020-12-13 13:29:10|588.05|586.05|588.12|586.12|588.19|586.19|588.03|586.03|21
1607866160000|2020-12-13 13:29:20|588.1|586.1|588.12|586.12|588.16|586.16|588.1|586.1|23
1607866170000|2020-12-13 13:29:30|588.11|586.11|588.13|586.13|588.14|586.14|588.11|586.11|11
1607866180000|2020-12-13 13:29:40|588.15|586.15|588.17|586.17|588.17|586.17|588.14|586.14|10
1607866190000|2020-12-13 13:29:50|588.16|586.16|588.11|586.11|588.17|586.17|588.1|586.1|12
1607866200000|2020-12-13 13:30:00|588.1|586.1|587.84|585.84|588.1|586.1|587.84|585.84|20
1607866210000|2020-12-13 13:30:10|587.85|585.85|587.56|585.56|587.86|585.86|587.54|585.54|28
1607866220000|2020-12-13 13:30:20|587.57|585.57|586.95|584.95|587.57|585.57|586.95|584.95|21
1607866230000|2020-12-13 13:30:30|586.98|584.98|587.42|585.42|587.44|585.44|586.98|584.98|24
1607866240000|2020-12-13 13:30:40|587.43|585.43|587.36|585.36|587.46|585.46|587.34|585.34|20
1607866250000|2020-12-13 13:30:50|587.35|585.35|587.19|585.19|587.39|585.39|587.19|585.19|18
1607866260000|2020-12-13 13:31:00|587.16|585.16|587.09|585.09|587.16|585.16|587.08|585.08|16
1607866270000|2020-12-13 13:31:10|587.08|585.08|587.06|585.06|587.09|585.09|587.05|585.05|13
1607866280000|2020-12-13 13:31:20|587.03|585.03|586.69|584.69|587.03|585.03|586.68|584.68|31
1607866290000|2020-12-13 13:31:30|586.7|584.7|586.63|584.63|586.71|584.71|586.63|584.63|11
1607866300000|2020-12-13 13:31:40|586.62|584.62|586.55|584.55|586.65|584.65|586.53|584.53|17
1607866310000|2020-12-13 13:31:50|586.57|584.57|586.86|584.86|586.93|584.93|586.55|584.55|22
1607866320000|2020-12-13 13:32:00|586.88|584.88|586.95|584.95|586.95|584.95|586.83|584.83|24
1607866330000|2020-12-13 13:32:10|586.96|584.96|586.94|584.94|587.16|585.16|586.94|584.94|31
1607866340000|2020-12-13 13:32:20|586.98|584.98|586.92|584.92|586.98|584.98|586.9|584.9|17
1607866350000|2020-12-13 13:32:30|586.93|584.93|586.9|584.9|586.93|584.93|586.85|584.85|18
1607866360000|2020-12-13 13:32:40|586.88|584.88|586.86|584.86|586.89|584.89|586.82|584.82|18
1607866370000|2020-12-13 13:32:50|586.85|584.85|586.88|584.88|586.88|584.88|586.81|584.81|19
1607866380000|2020-12-13 13:33:00|586.87|584.87|586.91|584.91|586.91|584.91|586.83|584.83|17
1607866390000|2020-12-13 13:33:10|586.9|584.9|586.81|584.81|586.9|584.9|586.8|584.8|12
1607866400000|2020-12-13 13:33:20|586.82|584.82|586.86|584.86|586.86|584.86|586.81|584.81|12
1607866410000|2020-12-13 13:33:30|586.87|584.87|586.78|584.78|586.96|584.96|586.78|584.78|22
1607866420000|2020-12-13 13:33:40|586.77|584.77|586.73|584.73|586.77|584.77|586.71|584.71|18
1607866430000|2020-12-13 13:33:50|586.71|584.71|586.64|584.64|586.71|584.71|586.64|584.64|15
1607866440000|2020-12-13 13:34:00|586.65|584.65|586.79|584.79|586.81|584.81|586.63|584.63|25
1607866450000|2020-12-13 13:34:10|586.82|584.82|586.95|584.95|586.97|584.97|586.71|584.71|27
1607866460000|2020-12-13 13:34:20|586.94|584.94|587.07|585.07|587.08|585.08|586.93|584.93|23
1607866470000|2020-12-13 13:34:30|587.06|585.06|587.07|585.07|587.1|585.1|586.98|584.98|23
1607866480000|2020-12-13 13:34:40|587.06|585.06|587.08|585.08|587.11|585.11|587|585|22
1607866490000|2020-12-13 13:34:50|587.09|585.09|587.01|585.01|587.1|585.1|587.01|585.01|20
1607866500000|2020-12-13 13:35:00|587.04|585.04|586.93|584.93|587.04|585.04|586.9|584.9|22
1607866510000|2020-12-13 13:35:10|586.94|584.94|586.99|584.99|587.05|585.05|586.94|584.94|22
1607866520000|2020-12-13 13:35:20|586.98|584.98|587.01|585.01|587.02|585.02|586.97|584.97|16
1607866530000|2020-12-13 13:35:30|587|585|587.03|585.03|587.03|585.03|586.99|584.99|7
1607866540000|2020-12-13 13:35:40|587.04|585.04|587.04|585.04|587.05|585.05|587.03|585.03|7
1607866550000|2020-12-13 13:35:50|587.1|585.1|587.47|585.47|587.47|585.47|587.1|585.1|27
1607866560000|2020-12-13 13:36:00|587.46|585.46|587.44|585.44|587.48|585.48|587.41|585.41|24
1607866570000|2020-12-13 13:36:10|587.48|585.48|587.5|585.5|587.55|585.55|587.42|585.42|22
1607866580000|2020-12-13 13:36:20|587.51|585.51|587.62|585.62|587.62|585.62|587.48|585.48|19
1607866590000|2020-12-13 13:36:30|587.61|585.61|587.32|585.32|587.72|585.72|587.32|585.32|25
1607866600000|2020-12-13 13:36:40|587.29|585.29|587.13|585.13|587.33|585.33|587.12|585.12|20
1607866610000|2020-12-13 13:36:50|587.1|585.1|587.06|585.06|587.1|585.1|587.02|585.02|21
1607866620000|2020-12-13 13:37:00|587.07|585.07|587.22|585.22|587.24|585.24|587.06|585.06|21
1607866630000|2020-12-13 13:37:10|587.24|585.24|587.23|585.23|587.25|585.25|587.22|585.22|8
1607866640000|2020-12-13 13:37:20|587.22|585.22|587.06|585.06|587.22|585.22|587.04|585.04|21
1607866650000|2020-12-13 13:37:30|587.14|585.14|587.02|585.02|587.16|585.16|587.02|585.02|16
1607866660000|2020-12-13 13:37:40|587.04|585.04|587.04|585.04|587.04|585.04|587.02|585.02|14
1607866670000|2020-12-13 13:37:50|587.05|585.05|587.11|585.11|587.11|585.11|587.05|585.05|7
1607866680000|2020-12-13 13:38:00|587.1|585.1|587.27|585.27|587.37|585.37|587.09|585.09|19
1607866690000|2020-12-13 13:38:10|587.29|585.29|587.32|585.32|587.32|585.32|587.24|585.24|27
1607866700000|2020-12-13 13:38:20|587.31|585.31|587.08|585.08|587.36|585.36|587.08|585.08|29
1607866710000|2020-12-13 13:38:30|587.07|585.07|587.11|585.11|587.11|585.11|587.07|585.07|14
1607866720000|2020-12-13 13:38:40|587.1|585.1|587.04|585.04|587.1|585.1|587.04|585.04|13
1607866730000|2020-12-13 13:38:50|586.98|584.98|586.96|584.96|587|585|586.95|584.95|16
1607866740000|2020-12-13 13:39:00|586.94|584.94|587.03|585.03|587.04|585.04|586.93|584.93|23
1607866750000|2020-12-13 13:39:10|587.02|585.02|587.14|585.14|587.15|585.15|587.01|585.01|22
1607866760000|2020-12-13 13:39:20|587.15|585.15|587.19|585.19|587.25|585.25|587.14|585.14|15
1607866770000|2020-12-13 13:39:30|587.2|585.2|586.91|584.91|587.2|585.2|586.91|584.91|29
1607866780000|2020-12-13 13:39:40|586.9|584.9|586.93|584.93|586.93|584.93|586.84|584.84|16
1607866790000|2020-12-13 13:39:50|586.94|584.94|586.93|584.93|586.94|584.94|586.92|584.92|6
1607866800000|2020-12-13 13:40:00|586.94|584.94|586.92|584.92|586.94|584.94|586.92|584.92|14
1607866810000|2020-12-13 13:40:10|586.93|584.93|586.87|584.87|586.93|584.93|586.86|584.86|11
1607866820000|2020-12-13 13:40:20|586.86|584.86|586.88|584.88|586.89|584.89|586.86|584.86|11
1607866830000|2020-12-13 13:40:30|586.89|584.89|586.92|584.92|586.93|584.93|586.88|584.88|17
1607866840000|2020-12-13 13:40:40|586.93|584.93|587.05|585.05|587.11|585.11|586.93|584.93|26
1607866850000|2020-12-13 13:40:50|587.06|585.06|586.96|584.96|587.07|585.07|586.96|584.96|22
1607866860000|2020-12-13 13:41:00|586.97|584.97|587|585|587.01|585.01|586.97|584.97|14
1607866870000|2020-12-13 13:41:10|586.99|584.99|587.05|585.05|587.05|585.05|586.99|584.99|10
1607866880000|2020-12-13 13:41:20|587.04|585.04|587.04|585.04|587.06|585.06|587.04|585.04|12
1607866890000|2020-12-13 13:41:30|587.05|585.05|587.04|585.04|587.06|585.06|587.03|585.03|15
1607866900000|2020-12-13 13:41:40|587.03|585.03|586.99|584.99|587.04|585.04|586.99|584.99|17
1607866910000|2020-12-13 13:41:50|587|585|586.99|584.99|587.01|585.01|586.99|584.99|12
1607866920000|2020-12-13 13:42:00|587|585|587.06|585.06|587.06|585.06|586.99|584.99|12
1607866930000|2020-12-13 13:42:10|587.07|585.07|587.41|585.41|587.44|585.44|587.06|585.06|15
1607866940000|2020-12-13 13:42:20|587.49|585.49|587.57|585.57|587.66|585.66|587.49|585.49|26
1607866950000|2020-12-13 13:42:30|587.55|585.55|587.55|585.55|587.61|585.61|587.54|585.54|22
1607866960000|2020-12-13 13:42:40|587.56|585.56|587.54|585.54|587.56|585.56|587.52|585.52|23
1607866970000|2020-12-13 13:42:50|587.55|585.55|587.28|585.28|587.56|585.56|587.28|585.28|29
1607866980000|2020-12-13 13:43:00|587.2|585.2|587.16|585.16|587.24|585.24|587.15|585.15|26
1607866990000|2020-12-13 13:43:10|587.17|585.17|587.17|585.17|587.19|585.19|587.17|585.17|13
1607867000000|2020-12-13 13:43:20|587.18|585.18|587.05|585.05|587.18|585.18|587.05|585.05|6
1607867010000|2020-12-13 13:43:30|587.12|585.12|587.15|585.15|587.33|585.33|587.12|585.12|23
1607867020000|2020-12-13 13:43:40|587.13|585.13|587.14|585.14|587.15|585.15|587.09|585.09|18
1607867030000|2020-12-13 13:43:50|587.12|585.12|587.23|585.23|587.25|585.25|587.12|585.12|16
1607867040000|2020-12-13 13:44:00|587.24|585.24|587.38|585.38|587.39|585.39|587.22|585.22|25
1607867050000|2020-12-13 13:44:10|587.4|585.4|587.44|585.44|587.45|585.45|587.39|585.39|19
1607867060000|2020-12-13 13:44:20|587.42|585.42|587.44|585.44|587.44|585.44|587.4|585.4|19
1607867070000|2020-12-13 13:44:30|587.43|585.43|587.36|585.36|587.43|585.43|587.34|585.34|21
1607867080000|2020-12-13 13:44:40|587.35|585.35|587.43|585.43|587.44|585.44|587.35|585.35|23
1607867090000|2020-12-13 13:44:50|587.42|585.42|587.42|585.42|587.44|585.44|587.41|585.41|15
1607867100000|2020-12-13 13:45:00|587.43|585.43|587.28|585.28|587.43|585.43|587.25|585.25|13
1607867110000|2020-12-13 13:45:10|587.27|585.27|587.22|585.22|587.28|585.28|587.18|585.18|17
1607867120000|2020-12-13 13:45:20|587.23|585.23|587.18|585.18|587.25|585.25|587.16|585.16|19
1607867130000|2020-12-13 13:45:30|587.17|585.17|587|585|587.17|585.17|587|585|18
1607867140000|2020-12-13 13:45:40|587.01|585.01|586.76|584.76|587.01|585.01|586.76|584.76|22
1607867150000|2020-12-13 13:45:50|586.69|584.69|586.53|584.53|586.7|584.7|586.52|584.52|29
1607867160000|2020-12-13 13:46:00|586.52|584.52|586.62|584.62|586.62|584.62|586.47|584.47|17
1607867170000|2020-12-13 13:46:10|586.61|584.61|586.51|584.51|586.65|584.65|586.49|584.49|20
1607867180000|2020-12-13 13:46:20|586.52|584.52|586.47|584.47|586.53|584.53|586.46|584.46|15
1607867190000|2020-12-13 13:46:30|586.46|584.46|586.44|584.44|586.46|584.46|586.42|584.42|19
1607867200000|2020-12-13 13:46:40|586.43|584.43|586.32|584.32|586.44|584.44|586.27|584.27|27
1607867210000|2020-12-13 13:46:50|586.28|584.28|586.28|584.28|586.34|584.34|586.24|584.24|19
1607867220000|2020-12-13 13:47:00|586.25|584.25|586.28|584.28|586.29|584.29|586.25|584.25|16
1607867230000|2020-12-13 13:47:10|586.26|584.26|586.27|584.27|586.28|584.28|586.24|584.24|18
1607867240000|2020-12-13 13:47:20|586.26|584.26|586.38|584.38|586.38|584.38|586.22|584.22|15
1607867250000|2020-12-13 13:47:30|586.39|584.39|586.52|584.52|586.52|584.52|586.38|584.38|24
1607867260000|2020-12-13 13:47:40|586.49|584.49|586.42|584.42|586.59|584.59|586.4|584.4|27
1607867270000|2020-12-13 13:47:50|586.44|584.44|586.34|584.34|586.47|584.47|586.32|584.32|26
1607867280000|2020-12-13 13:48:00|586.35|584.35|586.38|584.38|586.43|584.43|586.35|584.35|19
1607867290000|2020-12-13 13:48:10|586.4|584.4|586.37|584.37|586.42|584.42|586.36|584.36|22
1607867300000|2020-12-13 13:48:20|586.36|584.36|586.3|584.3|586.36|584.36|586.26|584.26|14
1607867310000|2020-12-13 13:48:30|586.32|584.32|586.33|584.33|586.35|584.35|586.27|584.27|21
1607867320000|2020-12-13 13:48:40|586.34|584.34|586.36|584.36|586.37|584.37|586.33|584.33|14
1607867330000|2020-12-13 13:48:50|586.35|584.35|586.24|584.24|586.38|584.38|586.24|584.24|19
1607867340000|2020-12-13 13:49:00|586.25|584.25|586.26|584.26|586.28|584.28|586.24|584.24|21
1607867350000|2020-12-13 13:49:10|586.25|584.25|586.25|584.25|586.26|584.26|586.22|584.22|21
1607867360000|2020-12-13 13:49:20|586.27|584.27|586.19|584.19|586.27|584.27|586.16|584.16|25
1607867370000|2020-12-13 13:49:30|586.18|584.18|585.95|583.95|586.19|584.19|585.94|583.94|25
1607867380000|2020-12-13 13:49:40|585.94|583.94|585.56|583.56|585.95|583.95|585.56|583.56|24
1607867390000|2020-12-13 13:49:50|585.53|583.53|585.34|583.34|585.53|583.53|585.28|583.28|26
1607867400000|2020-12-13 13:50:00|585.36|583.36|585.8|583.8|585.8|583.8|585.33|583.33|27
1607867410000|2020-12-13 13:50:10|585.81|583.81|585.77|583.77|585.81|583.81|585.7|583.7|17
1607867420000|2020-12-13 13:50:20|585.76|583.76|585.74|583.74|585.76|583.76|585.69|583.69|24
1607867430000|2020-12-13 13:50:30|585.73|583.73|585.7|583.7|585.73|583.73|585.68|583.68|27
1607867440000|2020-12-13 13:50:40|585.73|583.73|585.75|583.75|585.76|583.76|585.71|583.71|23
1607867450000|2020-12-13 13:50:50|585.76|583.76|585.85|583.85|585.86|583.86|585.76|583.76|9
1607867460000|2020-12-13 13:51:00|585.86|583.86|586.08|584.08|586.09|584.09|585.86|583.86|16
1607867470000|2020-12-13 13:51:10|586.09|584.09|586.05|584.05|586.09|584.09|585.99|583.99|26
1607867480000|2020-12-13 13:51:20|586.06|584.06|586.11|584.11|586.11|584.11|586.01|584.01|24
1607867490000|2020-12-13 13:51:30|586.09|584.09|586.21|584.21|586.25|584.25|586.08|584.08|25
1607867500000|2020-12-13 13:51:40|586.19|584.19|585.99|583.99|586.2|584.2|585.98|583.98|25
1607867510000|2020-12-13 13:51:50|585.98|583.98|585.79|583.79|585.99|583.99|585.77|583.77|20
1607867520000|2020-12-13 13:52:00|585.81|583.81|585.83|583.83|585.9|583.9|585.81|583.81|23
1607867530000|2020-12-13 13:52:10|585.87|583.87|585.9|583.9|585.92|583.92|585.86|583.86|20
1607867540000|2020-12-13 13:52:20|585.89|583.89|585.92|583.92|585.92|583.92|585.82|583.82|15
1607867550000|2020-12-13 13:52:30|585.93|583.93|585.99|583.99|586.1|584.1|585.93|583.93|20
1607867560000|2020-12-13 13:52:40|586.01|584.01|586.04|584.04|586.04|584.04|586|584|9
1607867570000|2020-12-13 13:52:50|586.05|584.05|586.05|584.05|586.05|584.05|586.02|584.02|7
1607867580000|2020-12-13 13:53:00|586.04|584.04|586.18|584.18|586.19|584.19|586.04|584.04|18
1607867590000|2020-12-13 13:53:10|586.19|584.19|586.35|584.35|586.36|584.36|586.18|584.18|20
1607867600000|2020-12-13 13:53:20|586.34|584.34|586.32|584.32|586.34|584.34|586.31|584.31|11
1607867610000|2020-12-13 13:53:30|586.31|584.31|586.3|584.3|586.32|584.32|586.29|584.29|8
1607867620000|2020-12-13 13:53:40|586.29|584.29|586.29|584.29|586.3|584.3|586.29|584.29|7
1607867630000|2020-12-13 13:53:50|586.3|584.3|586.3|584.3|586.3|584.3|586.29|584.29|5
1607867640000|2020-12-13 13:54:00|586.32|584.32|586.31|584.31|586.32|584.32|586.29|584.29|6
1607867650000|2020-12-13 13:54:10|586.3|584.3|586.32|584.32|586.32|584.32|586.3|584.3|3
1607867670000|2020-12-13 13:54:30|586.3|584.3|586.32|584.32|586.32|584.32|586.3|584.3|3
1607867680000|2020-12-13 13:54:40|586.36|584.36|586.32|584.32|586.36|584.36|586.32|584.32|3
1607867690000|2020-12-13 13:54:50|586.34|584.34|586.33|584.33|586.34|584.34|586.32|584.32|5
1607867700000|2020-12-13 13:55:00|586.34|584.34|586.36|584.36|586.38|584.38|586.34|584.34|11
1607867710000|2020-12-13 13:55:10|586.35|584.35|586.14|584.14|586.35|584.35|586.12|584.12|18
1607867720000|2020-12-13 13:55:20|586.13|584.13|586.25|584.25|586.25|584.25|586.12|584.12|23
1607867730000|2020-12-13 13:55:30|586.23|584.23|586.29|584.29|586.29|584.29|586.21|584.21|19
1607867740000|2020-12-13 13:55:40|586.3|584.3|586.3|584.3|586.36|584.36|586.29|584.29|11
1607867750000|2020-12-13 13:55:50|586.29|584.29|586.32|584.32|586.34|584.34|586.29|584.29|19
1607867760000|2020-12-13 13:56:00|586.33|584.33|586.65|584.65|586.65|584.65|586.33|584.33|20
1607867770000|2020-12-13 13:56:10|586.69|584.69|586.64|584.64|586.74|584.74|586.64|584.64|11
1607867780000|2020-12-13 13:56:20|586.61|584.61|586.66|584.66|586.66|584.66|586.6|584.6|18
1607867790000|2020-12-13 13:56:30|586.64|584.64|586.69|584.69|586.73|584.73|586.61|584.61|15
1607867800000|2020-12-13 13:56:40|586.7|584.7|586.65|584.65|586.73|584.73|586.64|584.64|19
1607867810000|2020-12-13 13:56:50|586.64|584.64|586.65|584.65|586.66|584.66|586.64|584.64|4
1607867820000|2020-12-13 13:57:00|586.64|584.64|586.67|584.67|586.68|584.68|586.64|584.64|12
1607867830000|2020-12-13 13:57:10|586.68|584.68|586.76|584.76|586.76|584.76|586.66|584.66|10
1607867840000|2020-12-13 13:57:20|586.79|584.79|586.79|584.79|586.79|584.79|586.78|584.78|3
1607867850000|2020-12-13 13:57:30|586.78|584.78|586.77|584.77|586.78|584.78|586.76|584.76|8
1607867860000|2020-12-13 13:57:40|586.78|584.78|586.78|584.78|586.79|584.79|586.77|584.77|7
1607867870000|2020-12-13 13:57:50|586.79|584.79|586.79|584.79|586.79|584.79|586.79|584.79|1
1607867880000|2020-12-13 13:58:00|586.83|584.83|586.82|584.82|586.83|584.83|586.82|584.82|2
1607867890000|2020-12-13 13:58:10|586.81|584.81|586.81|584.81|586.81|584.81|586.8|584.8|5
1607867900000|2020-12-13 13:58:20|586.8|584.8|586.81|584.81|586.81|584.81|586.8|584.8|4
1607867910000|2020-12-13 13:58:30|586.84|584.84|586.93|584.93|586.95|584.95|586.82|584.82|16
1607867920000|2020-12-13 13:58:40|586.94|584.94|586.93|584.93|586.94|584.94|586.93|584.93|2
1607867930000|2020-12-13 13:58:50|586.99|584.99|586.97|584.97|586.99|584.99|586.97|584.97|2
1607867940000|2020-12-13 13:59:00|586.99|584.99|587|585|587|585|586.99|584.99|2
1607867950000|2020-12-13 13:59:10|586.98|584.98|586.99|584.99|587|585|586.98|584.98|3
1607867960000|2020-12-13 13:59:20|586.97|584.97|586.96|584.96|586.97|584.97|586.96|584.96|2
1607867990000|2020-12-13 13:59:50|586.98|584.98|586.98|584.98|586.98|584.98|586.98|584.98|1
1607868000000|2020-12-13 14:00:00|586.95|584.95|586.46|584.46|586.95|584.95|586.42|584.42|25
1607868010000|2020-12-13 14:00:10|586.45|584.45|586.34|584.34|586.46|584.46|586.33|584.33|17
1607868020000|2020-12-13 14:00:20|586.32|584.32|586.2|584.2|586.32|584.32|586.2|584.2|5
1607868030000|2020-12-13 14:00:30|586.17|584.17|586.2|584.2|586.2|584.2|586.14|584.14|5
1607868040000|2020-12-13 14:00:40|586.21|584.21|586.4|584.4|586.46|584.46|586.21|584.21|28
1607868050000|2020-12-13 14:00:50|586.39|584.39|586.19|584.19|586.39|584.39|586.18|584.18|21
1607868060000|2020-12-13 14:01:00|586.16|584.16|586.08|584.08|586.16|584.16|586.06|584.06|14
1607868070000|2020-12-13 14:01:10|586.04|584.04|586.06|584.06|586.12|584.12|586.03|584.03|23
1607868080000|2020-12-13 14:01:20|586.07|584.07|586.07|584.07|586.1|584.1|586.05|584.05|15
1607868090000|2020-12-13 14:01:30|586.06|584.06|585.69|583.69|586.08|584.08|585.69|583.69|31
1607868100000|2020-12-13 14:01:40|585.67|583.67|585.64|583.64|585.74|583.74|585.63|583.63|30
1607868110000|2020-12-13 14:01:50|585.62|583.62|585.52|583.52|585.64|583.64|585.47|583.47|32
1607868120000|2020-12-13 14:02:00|585.53|583.53|585.51|583.51|585.55|583.55|585.47|583.47|21
1607868130000|2020-12-13 14:02:10|585.5|583.5|585.36|583.36|585.5|583.5|585.34|583.34|20
1607868140000|2020-12-13 14:02:20|585.37|583.37|585.34|583.34|585.38|583.38|585.33|583.33|22
1607868150000|2020-12-13 14:02:30|585.35|583.35|585.15|583.15|585.36|583.36|585.14|583.14|22
1607868160000|2020-12-13 14:02:40|585.14|583.14|585.06|583.06|585.15|583.15|585.05|583.05|12
1607868170000|2020-12-13 14:02:50|585.07|583.07|584.92|582.92|585.09|583.09|584.91|582.91|30
1607868180000|2020-12-13 14:03:00|584.9|582.9|584.97|582.97|584.99|582.99|584.86|582.86|29
1607868190000|2020-12-13 14:03:10|584.98|582.98|584.91|582.91|584.99|582.99|584.86|582.86|19
1607868200000|2020-12-13 14:03:20|584.93|582.93|585.17|583.17|585.17|583.17|584.92|582.92|21
1607868210000|2020-12-13 14:03:30|585.18|583.18|585.21|583.21|585.22|583.22|585.18|583.18|26
1607868220000|2020-12-13 14:03:40|585.22|583.22|585.19|583.19|585.23|583.23|585.17|583.17|29
1607868230000|2020-12-13 14:03:50|585.17|583.17|585.21|583.21|585.26|583.26|585.17|583.17|26
1607868240000|2020-12-13 14:04:00|585.23|583.23|585.21|583.21|585.25|583.25|585.14|583.14|22
1607868250000|2020-12-13 14:04:10|585.2|583.2|585.24|583.24|585.27|583.27|585.2|583.2|21
1607868260000|2020-12-13 14:04:20|585.23|583.23|585.25|583.25|585.26|583.26|585.23|583.23|11
1607868270000|2020-12-13 14:04:30|585.24|583.24|585.37|583.37|585.37|583.37|585.24|583.24|8
1607868280000|2020-12-13 14:04:40|585.38|583.38|585.55|583.55|585.55|583.55|585.38|583.38|17
1607868290000|2020-12-13 14:04:50|585.56|583.56|585.33|583.33|585.56|583.56|585.32|583.32|22
1607868300000|2020-12-13 14:05:00|585.34|583.34|585.47|583.47|585.49|583.49|585.33|583.33|21
1607868310000|2020-12-13 14:05:10|585.48|583.48|585.52|583.52|585.55|583.55|585.48|583.48|19
1607868320000|2020-12-13 14:05:20|585.53|583.53|585.69|583.69|585.69|583.69|585.51|583.51|21
1607868330000|2020-12-13 14:05:30|585.71|583.71|585.63|583.63|585.76|583.76|585.63|583.63|14
1607868340000|2020-12-13 14:05:40|585.62|583.62|585.64|583.64|585.64|583.64|585.56|583.56|16
1607868350000|2020-12-13 14:05:50|585.69|583.69|585.71|583.71|585.73|583.73|585.69|583.69|12
1607868360000|2020-12-13 14:06:00|585.7|583.7|585.72|583.72|585.72|583.72|585.7|583.7|8
1607868370000|2020-12-13 14:06:10|585.73|583.73|585.71|583.71|585.73|583.73|585.71|583.71|6
1607868380000|2020-12-13 14:06:20|585.7|583.7|585.72|583.72|585.74|583.74|585.7|583.7|9
1607868390000|2020-12-13 14:06:30|585.71|583.71|585.71|583.71|585.72|583.72|585.71|583.71|5
1607868400000|2020-12-13 14:06:40|585.72|583.72|585.71|583.71|585.72|583.72|585.7|583.7|4
1607868410000|2020-12-13 14:06:50|585.72|583.72|585.75|583.75|585.75|583.75|585.72|583.72|4
1607868420000|2020-12-13 14:07:00|585.76|583.76|585.85|583.85|585.86|583.86|585.74|583.74|13
1607868430000|2020-12-13 14:07:10|585.84|583.84|585.81|583.81|585.85|583.85|585.81|583.81|5
1607868440000|2020-12-13 14:07:20|585.82|583.82|585.8|583.8|585.82|583.82|585.79|583.79|7
1607868450000|2020-12-13 14:07:30|585.81|583.81|585.9|583.9|585.91|583.91|585.8|583.8|22
1607868460000|2020-12-13 14:07:40|585.89|583.89|585.89|583.89|585.91|583.91|585.87|583.87|20
1607868470000|2020-12-13 14:07:50|585.9|583.9|586.3|584.3|586.31|584.31|585.89|583.89|20
1607868480000|2020-12-13 14:08:00|586.35|584.35|587.02|585.02|587.02|585.02|586.32|584.32|31
1607868490000|2020-12-13 14:08:10|587.03|585.03|587.29|585.29|587.29|585.29|587.03|585.03|23
1607868500000|2020-12-13 14:08:20|587.28|585.28|587.41|585.41|587.46|585.46|587.28|585.28|29
1607868510000|2020-12-13 14:08:30|587.4|585.4|587.44|585.44|587.45|585.45|587.38|585.38|20
1607868520000|2020-12-13 14:08:40|587.45|585.45|587.67|585.67|587.71|585.71|587.45|585.45|25
1607868530000|2020-12-13 14:08:50|587.66|585.66|587.44|585.44|587.66|585.66|587.44|585.44|29
1607868540000|2020-12-13 14:09:00|587.43|585.43|587.43|585.43|587.57|585.57|587.42|585.42|29
1607868550000|2020-12-13 14:09:10|587.41|585.41|587.43|585.43|587.44|585.44|587.4|585.4|19
1607868560000|2020-12-13 14:09:20|587.34|585.34|587.33|585.33|587.37|585.37|587.27|585.27|26
1607868570000|2020-12-13 14:09:30|587.32|585.32|587.39|585.39|587.41|585.41|587.3|585.3|31
1607868580000|2020-12-13 14:09:40|587.36|585.36|587.37|585.37|587.38|585.38|587.3|585.3|24
1607868590000|2020-12-13 14:09:50|587.35|585.35|587.32|585.32|587.37|585.37|587.29|585.29|30
1607868600000|2020-12-13 14:10:00|587.31|585.31|587.34|585.34|587.36|585.36|587.27|585.27|23
1607868610000|2020-12-13 14:10:10|587.31|585.31|587.09|585.09|587.31|585.31|587.08|585.08|24
1607868620000|2020-12-13 14:10:20|587.1|585.1|586.72|584.72|587.1|585.1|586.68|584.68|29
1607868630000|2020-12-13 14:10:30|586.73|584.73|586.89|584.89|586.92|584.92|586.68|584.68|24
1607868640000|2020-12-13 14:10:40|586.91|584.91|586.68|584.68|586.91|584.91|586.66|584.66|25
1607868650000|2020-12-13 14:10:50|586.69|584.69|586.54|584.54|586.75|584.75|586.54|584.54|19
1607868660000|2020-12-13 14:11:00|586.55|584.55|586.48|584.48|586.66|584.66|586.48|584.48|21
1607868670000|2020-12-13 14:11:10|586.47|584.47|586.45|584.45|586.49|584.49|586.42|584.42|10
1607868680000|2020-12-13 14:11:20|586.47|584.47|586.62|584.62|586.62|584.62|586.47|584.47|13
1607868690000|2020-12-13 14:11:30|586.61|584.61|586.41|584.41|586.62|584.62|586.41|584.41|16
1607868700000|2020-12-13 14:11:40|586.42|584.42|586.23|584.23|586.42|584.42|586.17|584.17|30
1607868710000|2020-12-13 14:11:50|586.25|584.25|586.19|584.19|586.26|584.26|586.18|584.18|13
1607868720000|2020-12-13 14:12:00|586.16|584.16|586.17|584.17|586.17|584.17|586.16|584.16|8
1607868730000|2020-12-13 14:12:10|586.16|584.16|586.14|584.14|586.16|584.16|586.14|584.14|5
1607868740000|2020-12-13 14:12:20|586.13|584.13|586.01|584.01|586.13|584.13|586.01|584.01|12
1607868750000|2020-12-13 14:12:30|586.02|584.02|586.01|584.01|586.02|584.02|586|584|14
1607868760000|2020-12-13 14:12:40|586.02|584.02|585.93|583.93|586.04|584.04|585.92|583.92|9
1607868770000|2020-12-13 14:12:50|585.91|583.91|585.87|583.87|585.91|583.91|585.87|583.87|3
1607868780000|2020-12-13 14:13:00|585.84|583.84|585.83|583.83|585.84|583.84|585.8|583.8|15
1607868790000|2020-12-13 14:13:10|585.82|583.82|585.73|583.73|585.82|583.82|585.7|583.7|10
1607868800000|2020-12-13 14:13:20|585.72|583.72|585.7|583.7|585.72|583.72|585.68|583.68|16
1607868810000|2020-12-13 14:13:30|585.69|583.69|586|584|586.01|584.01|585.69|583.69|23
1607868820000|2020-12-13 14:13:40|586.01|584.01|585.97|583.97|586.04|584.04|585.96|583.96|11
1607868830000|2020-12-13 14:13:50|585.96|583.96|585.94|583.94|585.97|583.97|585.94|583.94|9
1607868840000|2020-12-13 14:14:00|585.97|583.97|585.94|583.94|585.97|583.97|585.94|583.94|2
1607868850000|2020-12-13 14:14:10|585.96|583.96|586.06|584.06|586.06|584.06|585.93|583.93|13
1607868860000|2020-12-13 14:14:20|586.07|584.07|586.08|584.08|586.1|584.1|586.07|584.07|9
1607868870000|2020-12-13 14:14:30|586.06|584.06|586.06|584.06|586.08|584.08|585.93|583.93|21
1607868880000|2020-12-13 14:14:40|586.03|584.03|586.03|584.03|586.11|584.11|586.01|584.01|16
1607868890000|2020-12-13 14:14:50|586.04|584.04|586.03|584.03|586.07|584.07|586.02|584.02|26
1607868900000|2020-12-13 14:15:00|586.06|584.06|586.02|584.02|586.06|584.06|586.02|584.02|10
1607868910000|2020-12-13 14:15:10|586.04|584.04|586.35|584.35|586.35|584.35|586.03|584.03|20
1607868920000|2020-12-13 14:15:20|586.34|584.34|586.28|584.28|586.34|584.34|586.27|584.27|19
1607868930000|2020-12-13 14:15:30|586.27|584.27|586.32|584.32|586.33|584.33|586.27|584.27|19
1607868940000|2020-12-13 14:15:40|586.33|584.33|586.39|584.39|586.39|584.39|586.32|584.32|12
1607868950000|2020-12-13 14:15:50|586.43|584.43|586.56|584.56|586.59|584.59|586.43|584.43|27
1607868960000|2020-12-13 14:16:00|586.54|584.54|586.74|584.74|586.74|584.74|586.54|584.54|20
1607868970000|2020-12-13 14:16:10|586.73|584.73|586.72|584.72|586.74|584.74|586.7|584.7|17
1607868980000|2020-12-13 14:16:20|586.75|584.75|587.04|585.04|587.05|585.05|586.75|584.75|27
1607868990000|2020-12-13 14:16:30|587.05|585.05|587.05|585.05|587.08|585.08|587.03|585.03|15
1607869000000|2020-12-13 14:16:40|587.03|585.03|587.03|585.03|587.07|585.07|587.03|585.03|12
1607869010000|2020-12-13 14:16:50|587.05|585.05|586.95|584.95|587.07|585.07|586.95|584.95|19
1607869020000|2020-12-13 14:17:00|586.94|584.94|586.88|584.88|586.95|584.95|586.88|584.88|13
1607869030000|2020-12-13 14:17:10|586.89|584.89|586.9|584.9|586.92|584.92|586.89|584.89|10
1607869040000|2020-12-13 14:17:20|586.93|584.93|587.07|585.07|587.11|585.11|586.93|584.93|20
1607869050000|2020-12-13 14:17:30|587.09|585.09|587.02|585.02|587.12|585.12|587.01|585.01|33
1607869060000|2020-12-13 14:17:40|587.03|585.03|587.09|585.09|587.1|585.1|587|585|19
1607869070000|2020-12-13 14:17:50|587.08|585.08|587.17|585.17|587.2|585.2|587.07|585.07|24
1607869080000|2020-12-13 14:18:00|587.21|585.21|587.33|585.33|587.36|585.36|587.21|585.21|30
1607869090000|2020-12-13 14:18:10|587.34|585.34|587.19|585.19|587.34|585.34|587.15|585.15|27
1607869100000|2020-12-13 14:18:20|587.18|585.18|587.06|585.06|587.2|585.2|587.06|585.06|24
1607869110000|2020-12-13 14:18:30|587.05|585.05|587|585|587.05|585.05|586.9|584.9|28
1607869120000|2020-12-13 14:18:40|586.99|584.99|587.01|585.01|587.01|585.01|586.97|584.97|19
1607869130000|2020-12-13 14:18:50|587.02|585.02|586.95|584.95|587.02|585.02|586.95|584.95|13
1607869140000|2020-12-13 14:19:00|586.96|584.96|586.97|584.97|586.97|584.97|586.95|584.95|12
1607869150000|2020-12-13 14:19:10|586.98|584.98|586.9|584.9|586.98|584.98|586.88|584.88|20
1607869160000|2020-12-13 14:19:20|586.89|584.89|586.55|584.55|586.89|584.89|586.53|584.53|26
1607869170000|2020-12-13 14:19:30|586.56|584.56|586.55|584.55|586.57|584.57|586.54|584.54|20
1607869180000|2020-12-13 14:19:40|586.56|584.56|586.82|584.82|586.83|584.83|586.54|584.54|21
1607869190000|2020-12-13 14:19:50|586.84|584.84|586.81|584.81|586.84|584.84|586.8|584.8|15
1607869200000|2020-12-13 14:20:00|586.82|584.82|586.64|584.64|586.82|584.82|586.63|584.63|19
1607869210000|2020-12-13 14:20:10|586.65|584.65|586.66|584.66|586.7|584.7|586.64|584.64|26
1607869220000|2020-12-13 14:20:20|586.65|584.65|586.66|584.66|586.67|584.67|586.63|584.63|17
1607869230000|2020-12-13 14:20:30|586.67|584.67|586.68|584.68|586.68|584.68|586.63|584.63|24
1607869240000|2020-12-13 14:20:40|586.66|584.66|586.62|584.62|586.67|584.67|586.62|584.62|17
1607869250000|2020-12-13 14:20:50|586.63|584.63|586.64|584.64|586.64|584.64|586.62|584.62|11
1607869260000|2020-12-13 14:21:00|586.63|584.63|586.63|584.63|586.66|584.66|586.63|584.63|15
1607869270000|2020-12-13 14:21:10|586.65|584.65|586.64|584.64|586.67|584.67|586.63|584.63|13
1607869280000|2020-12-13 14:21:20|586.66|584.66|586.66|584.66|586.66|584.66|586.63|584.63|10
1607869290000|2020-12-13 14:21:30|586.67|584.67|586.68|584.68|586.71|584.71|586.67|584.67|11
1607869300000|2020-12-13 14:21:40|586.7|584.7|586.8|584.8|586.81|584.81|586.69|584.69|18
1607869310000|2020-12-13 14:21:50|586.79|584.79|586.75|584.75|586.8|584.8|586.75|584.75|11
1607869320000|2020-12-13 14:22:00|586.76|584.76|586.65|584.65|586.76|584.76|586.63|584.63|16
1607869330000|2020-12-13 14:22:10|586.6|584.6|586.39|584.39|586.6|584.6|586.39|584.39|18
1607869340000|2020-12-13 14:22:20|586.41|584.41|586.28|584.28|586.41|584.41|586.28|584.28|16
1607869350000|2020-12-13 14:22:30|586.29|584.29|586.23|584.23|586.29|584.29|586.13|584.13|23
1607869360000|2020-12-13 14:22:40|586.24|584.24|586.1|584.1|586.25|584.25|586.1|584.1|12
1607869370000|2020-12-13 14:22:50|586.09|584.09|586.24|584.24|586.3|584.3|586.09|584.09|22
1607869380000|2020-12-13 14:23:00|586.23|584.23|586.34|584.34|586.34|584.34|586.23|584.23|23
1607869390000|2020-12-13 14:23:10|586.33|584.33|586.4|584.4|586.4|584.4|586.33|584.33|15
1607869400000|2020-12-13 14:23:20|586.38|584.38|586.45|584.45|586.46|584.46|586.36|584.36|16
1607869410000|2020-12-13 14:23:30|586.46|584.46|586.49|584.49|586.5|584.5|586.46|584.46|6
1607869420000|2020-12-13 14:23:40|586.48|584.48|586.79|584.79|586.79|584.79|586.48|584.48|22
1607869430000|2020-12-13 14:23:50|586.8|584.8|586.75|584.75|586.87|584.87|586.72|584.72|16
1607869440000|2020-12-13 14:24:00|586.76|584.76|586.71|584.71|586.82|584.82|586.71|584.71|13
1607869450000|2020-12-13 14:24:10|586.73|584.73|586.65|584.65|586.73|584.73|586.64|584.64|13
1607869460000|2020-12-13 14:24:20|586.66|584.66|586.69|584.69|586.7|584.7|586.6|584.6|18
1607869470000|2020-12-13 14:24:30|586.7|584.7|586.65|584.65|586.73|584.73|586.63|584.63|20
1607869480000|2020-12-13 14:24:40|586.66|584.66|586.67|584.67|586.75|584.75|586.65|584.65|12
1607869490000|2020-12-13 14:24:50|586.66|584.66|586.66|584.66|586.67|584.67|586.65|584.65|18
1607869500000|2020-12-13 14:25:00|586.65|584.65|586.68|584.68|586.68|584.68|586.65|584.65|12
1607869510000|2020-12-13 14:25:10|586.69|584.69|586.65|584.65|586.69|584.69|586.65|584.65|4
1607869520000|2020-12-13 14:25:20|586.64|584.64|586.64|584.64|586.66|584.66|586.62|584.62|10
1607869530000|2020-12-13 14:25:30|586.65|584.65|586.61|584.61|586.65|584.65|586.61|584.61|4
1607869540000|2020-12-13 14:25:40|586.63|584.63|586.77|584.77|586.78|584.78|586.63|584.63|13
1607869550000|2020-12-13 14:25:50|586.76|584.76|586.65|584.65|586.78|584.78|586.65|584.65|16
1607869560000|2020-12-13 14:26:00|586.64|584.64|586.63|584.63|586.65|584.65|586.63|584.63|4
1607869570000|2020-12-13 14:26:10|586.64|584.64|586.56|584.56|586.65|584.65|586.54|584.54|22
1607869580000|2020-12-13 14:26:20|586.57|584.57|586.5|584.5|586.58|584.58|586.48|584.48|21
1607869590000|2020-12-13 14:26:30|586.49|584.49|586.21|584.21|586.5|584.5|586.2|584.2|17
1607869600000|2020-12-13 14:26:40|586.25|584.25|586.03|584.03|586.26|584.26|586.02|584.02|22
1607869610000|2020-12-13 14:26:50|586.02|584.02|585.92|583.92|586.06|584.06|585.85|583.85|24
1607869620000|2020-12-13 14:27:00|585.94|583.94|585.96|583.96|585.98|583.98|585.92|583.92|22
1607869630000|2020-12-13 14:27:10|585.95|583.95|585.81|583.81|585.96|583.96|585.81|583.81|18
1607869640000|2020-12-13 14:27:20|585.82|583.82|585.82|583.82|585.85|583.85|585.81|583.81|9
1607869650000|2020-12-13 14:27:30|585.84|583.84|585.72|583.72|585.84|583.84|585.72|583.72|18
1607869660000|2020-12-13 14:27:40|585.71|583.71|585.72|583.72|585.74|583.74|585.69|583.69|19
1607869670000|2020-12-13 14:27:50|585.74|583.74|585.75|583.75|585.75|583.75|585.7|583.7|23
1607869680000|2020-12-13 14:28:00|585.73|583.73|585.76|583.76|585.76|583.76|585.72|583.72|22
1607869690000|2020-12-13 14:28:10|585.75|583.75|585.74|583.74|585.76|583.76|585.71|583.71|18
1607869700000|2020-12-13 14:28:20|585.72|583.72|585.75|583.75|585.78|583.78|585.71|583.71|20
1607869710000|2020-12-13 14:28:30|585.76|583.76|585.76|583.76|585.76|583.76|585.74|583.74|13
1607869720000|2020-12-13 14:28:40|585.75|583.75|585.46|583.46|585.75|583.75|585.44|583.44|28
1607869730000|2020-12-13 14:28:50|585.45|583.45|585.24|583.24|585.46|583.46|585.24|583.24|29
1607869740000|2020-12-13 14:29:00|585.25|583.25|585.52|583.52|585.52|583.52|585.23|583.23|33
1607869750000|2020-12-13 14:29:10|585.53|583.53|585.58|583.58|585.58|583.58|585.53|583.53|31
1607869760000|2020-12-13 14:29:20|585.56|583.56|585.68|583.68|585.74|583.74|585.53|583.53|25
1607869770000|2020-12-13 14:29:30|585.71|583.71|585.53|583.53|585.71|583.71|585.53|583.53|28
1607869780000|2020-12-13 14:29:40|585.55|583.55|585.5|583.5|585.55|583.55|585.49|583.49|19
1607869790000|2020-12-13 14:29:50|585.49|583.49|585.28|583.28|585.49|583.49|585.21|583.21|23
1607869800000|2020-12-13 14:30:00|585.27|583.27|585.32|583.32|585.32|583.32|585.26|583.26|23
1607869810000|2020-12-13 14:30:10|585.34|583.34|585.35|583.35|585.36|583.36|585.33|583.33|18
1607869820000|2020-12-13 14:30:20|585.36|583.36|585.37|583.37|585.38|583.38|585.33|583.33|20
1607869830000|2020-12-13 14:30:30|585.36|583.36|585.26|583.26|585.36|583.36|585.26|583.26|13
1607869840000|2020-12-13 14:30:40|585.25|583.25|585.16|583.16|585.27|583.27|585.16|583.16|16
1607869850000|2020-12-13 14:30:50|585.17|583.17|585.12|583.12|585.18|583.18|585.11|583.11|27
1607869860000|2020-12-13 14:31:00|585.13|583.13|585.12|583.12|585.15|583.15|585.1|583.1|21
1607869870000|2020-12-13 14:31:10|585.13|583.13|585.35|583.35|585.38|583.38|585.13|583.13|25
1607869880000|2020-12-13 14:31:20|585.34|583.34|585.32|583.32|585.35|583.35|585.31|583.31|20
1607869890000|2020-12-13 14:31:30|585.33|583.33|585.31|583.31|585.33|583.33|585.3|583.3|18
1607869900000|2020-12-13 14:31:40|585.29|583.29|585.33|583.33|585.35|583.35|585.29|583.29|12
1607869910000|2020-12-13 14:31:50|585.34|583.34|585.29|583.29|585.36|583.36|585.28|583.28|20
1607869920000|2020-12-13 14:32:00|585.28|583.28|585.28|583.28|585.3|583.3|585.26|583.26|9
1607869930000|2020-12-13 14:32:10|585.29|583.29|585.29|583.29|585.3|583.3|585.29|583.29|3
1607869940000|2020-12-13 14:32:20|585.32|583.32|585.3|583.3|585.32|583.32|585.28|583.28|7
1607869950000|2020-12-13 14:32:30|585.28|583.28|585.26|583.26|585.29|583.29|585.25|583.25|18
1607869960000|2020-12-13 14:32:40|585.24|583.24|585.26|583.26|585.29|583.29|585.24|583.24|18
1607869970000|2020-12-13 14:32:50|585.27|583.27|585.27|583.27|585.28|583.28|585.25|583.25|19
1607869980000|2020-12-13 14:33:00|585.28|583.28|585.29|583.29|585.29|583.29|585.26|583.26|16
1607869990000|2020-12-13 14:33:10|585.3|583.3|585.3|583.3|585.31|583.31|585.28|583.28|16
1607870000000|2020-12-13 14:33:20|585.29|583.29|585.27|583.27|585.3|583.3|585.26|583.26|17
1607870010000|2020-12-13 14:33:30|585.26|583.26|585.27|583.27|585.28|583.28|585.25|583.25|17
1607870020000|2020-12-13 14:33:40|585.25|583.25|585.3|583.3|585.3|583.3|585.25|583.25|13
1607870030000|2020-12-13 14:33:50|585.29|583.29|585.29|583.29|585.31|583.31|585.28|583.28|13
1607870040000|2020-12-13 14:34:00|585.28|583.28|585.26|583.26|585.28|583.28|585.24|583.24|15
1607870050000|2020-12-13 14:34:10|585.24|583.24|585.28|583.28|585.28|583.28|585.24|583.24|5
1607870060000|2020-12-13 14:34:20|585.24|583.24|585.25|583.25|585.28|583.28|585.24|583.24|12
1607870070000|2020-12-13 14:34:30|585.24|583.24|585.12|583.12|585.24|583.24|585.11|583.11|21
1607870080000|2020-12-13 14:34:40|585.11|583.11|585.11|583.11|585.12|583.12|585.1|583.1|11
1607870090000|2020-12-13 14:34:50|585.1|583.1|585.11|583.11|585.12|583.12|585.1|583.1|18
1607870100000|2020-12-13 14:35:00|585.1|583.1|585.1|583.1|585.11|583.11|585.09|583.09|16
1607870110000|2020-12-13 14:35:10|585.11|583.11|585.07|583.07|585.11|583.11|585|583|16
1607870120000|2020-12-13 14:35:20|585.06|583.06|585.1|583.1|585.12|583.12|585.05|583.05|12
1607870130000|2020-12-13 14:35:30|585.13|583.13|585.31|583.31|585.33|583.33|585.13|583.13|22
1607870140000|2020-12-13 14:35:40|585.33|583.33|585.35|583.35|585.35|583.35|585.32|583.32|9
1607870150000|2020-12-13 14:35:50|585.36|583.36|585.51|583.51|585.53|583.53|585.36|583.36|20
1607870160000|2020-12-13 14:36:00|585.48|583.48|585.41|583.41|585.51|583.51|585.4|583.4|30
1607870170000|2020-12-13 14:36:10|585.42|583.42|585.34|583.34|585.42|583.42|585.34|583.34|21
1607870180000|2020-12-13 14:36:20|585.26|583.26|585.19|583.19|585.26|583.26|585.13|583.13|21
1607870190000|2020-12-13 14:36:30|585.18|583.18|585.24|583.24|585.24|583.24|585.16|583.16|24
1607870200000|2020-12-13 14:36:40|585.23|583.23|585.17|583.17|585.25|583.25|585.16|583.16|15
1607870210000|2020-12-13 14:36:50|585.16|583.16|585.1|583.1|585.17|583.17|585.1|583.1|13
1607870220000|2020-12-13 14:37:00|585.11|583.11|585.18|583.18|585.18|583.18|585.11|583.11|5
1607870230000|2020-12-13 14:37:10|585.17|583.17|585.17|583.17|585.18|583.18|585.16|583.16|5
1607870240000|2020-12-13 14:37:20|585.13|583.13|585.11|583.11|585.14|583.14|585.09|583.09|22
1607870250000|2020-12-13 14:37:30|585.14|583.14|585.12|583.12|585.14|583.14|585.08|583.08|29
1607870260000|2020-12-13 14:37:40|585.1|583.1|585.05|583.05|585.11|583.11|585.01|583.01|23
1607870270000|2020-12-13 14:37:50|585.04|583.04|585.02|583.02|585.05|583.05|585.01|583.01|18
1607870280000|2020-12-13 14:38:00|585|583|584.83|582.83|585.01|583.01|584.83|582.83|20
1607870290000|2020-12-13 14:38:10|584.84|582.84|584.84|582.84|584.84|582.84|584.81|582.81|11
1607870300000|2020-12-13 14:38:20|584.81|582.81|584.74|582.74|584.83|582.83|584.74|582.74|17
1607870310000|2020-12-13 14:38:30|584.68|582.68|584.64|582.64|584.73|582.73|584.63|582.63|21
1607870320000|2020-12-13 14:38:40|584.56|582.56|584.43|582.43|584.57|582.57|584.43|582.43|19
1607870330000|2020-12-13 14:38:50|584.42|582.42|584.61|582.61|584.62|582.62|584.41|582.41|21
1607870340000|2020-12-13 14:39:00|584.6|582.6|584.71|582.71|584.78|582.78|584.56|582.56|21
1607870350000|2020-12-13 14:39:10|584.7|582.7|584.71|582.71|584.72|582.72|584.69|582.69|17
1607870360000|2020-12-13 14:39:20|584.73|582.73|584.84|582.84|584.85|582.85|584.72|582.72|16
1607870370000|2020-12-13 14:39:30|584.83|582.83|584.67|582.67|584.83|582.83|584.66|582.66|21
1607870380000|2020-12-13 14:39:40|584.68|582.68|584.79|582.79|584.8|582.8|584.66|582.66|19
1607870390000|2020-12-13 14:39:50|584.77|582.77|584.79|582.79|584.79|582.79|584.73|582.73|17
1607870400000|2020-12-13 14:40:00|584.76|582.76|585.02|583.02|585.02|583.02|584.75|582.75|25
1607870410000|2020-12-13 14:40:10|585.01|583.01|585.07|583.07|585.09|583.09|585.01|583.01|17
1607870420000|2020-12-13 14:40:20|585.09|583.09|584.89|582.89|585.09|583.09|584.78|582.78|24
1607870430000|2020-12-13 14:40:30|584.9|582.9|584.85|582.85|584.91|582.91|584.83|582.83|15
1607870440000|2020-12-13 14:40:40|584.84|582.84|584.83|582.83|584.85|582.85|584.74|582.74|20
1607870450000|2020-12-13 14:40:50|584.81|582.81|584.8|582.8|584.82|582.82|584.78|582.78|15
1607870460000|2020-12-13 14:41:00|584.82|582.82|584.8|582.8|584.84|582.84|584.76|582.76|14
1607870470000|2020-12-13 14:41:10|584.83|582.83|584.87|582.87|584.97|582.97|584.83|582.83|25
1607870480000|2020-12-13 14:41:20|584.85|582.85|584.91|582.91|584.93|582.93|584.85|582.85|19
1607870490000|2020-12-13 14:41:30|584.92|582.92|584.9|582.9|584.92|582.92|584.88|582.88|15
1607870500000|2020-12-13 14:41:40|584.88|582.88|584.85|582.85|584.89|582.89|584.84|582.84|24
1607870510000|2020-12-13 14:41:50|584.87|582.87|584.87|582.87|584.91|582.91|584.85|582.85|16
1607870520000|2020-12-13 14:42:00|584.86|582.86|584.91|582.91|584.92|582.92|584.86|582.86|20
1607870530000|2020-12-13 14:42:10|584.9|582.9|585.03|583.03|585.03|583.03|584.9|582.9|15
1607870540000|2020-12-13 14:42:20|585|583|585.03|583.03|585.03|583.03|584.99|582.99|15
1607870550000|2020-12-13 14:42:30|585.01|583.01|584.96|582.96|585.02|583.02|584.95|582.95|23
1607870560000|2020-12-13 14:42:40|584.95|582.95|584.94|582.94|584.96|582.96|584.94|582.94|10
1607870570000|2020-12-13 14:42:50|584.96|582.96|584.96|582.96|584.97|582.97|584.94|582.94|11
1607870580000|2020-12-13 14:43:00|584.95|582.95|585.02|583.02|585.02|583.02|584.95|582.95|16
1607870590000|2020-12-13 14:43:10|585.01|583.01|585.11|583.11|585.17|583.17|585.01|583.01|14
1607870600000|2020-12-13 14:43:20|585.08|583.08|585.15|583.15|585.15|583.15|585.07|583.07|14
1607870610000|2020-12-13 14:43:30|585.14|583.14|585.18|583.18|585.18|583.18|585.14|583.14|7
1607870620000|2020-12-13 14:43:40|585.2|583.2|585.21|583.21|585.21|583.21|585.19|583.19|10
1607870630000|2020-12-13 14:43:50|585.22|583.22|585.31|583.31|585.32|583.32|585.21|583.21|12
1607870640000|2020-12-13 14:44:00|585.32|583.32|585.37|583.37|585.38|583.38|585.32|583.32|23
1607870650000|2020-12-13 14:44:10|585.36|583.36|585.34|583.34|585.37|583.37|585.33|583.33|14
1607870660000|2020-12-13 14:44:20|585.33|583.33|585.35|583.35|585.35|583.35|585.31|583.31|13
1607870670000|2020-12-13 14:44:30|585.36|583.36|585.51|583.51|585.51|583.51|585.3|583.3|20
1607870680000|2020-12-13 14:44:40|585.5|583.5|585.46|583.46|585.51|583.51|585.44|583.44|12
1607870690000|2020-12-13 14:44:50|585.54|583.54|585.52|583.52|585.54|583.54|585.52|583.52|3
1607870700000|2020-12-13 14:45:00|585.51|583.51|585.39|583.39|585.52|583.52|585.38|583.38|12
1607870710000|2020-12-13 14:45:10|585.38|583.38|585.39|583.39|585.4|583.4|585.38|583.38|4
1607870720000|2020-12-13 14:45:20|585.4|583.4|585.42|583.42|585.45|583.45|585.4|583.4|22
1607870730000|2020-12-13 14:45:30|585.43|583.43|585.45|583.45|585.46|583.46|585.43|583.43|8
1607870740000|2020-12-13 14:45:40|585.47|583.47|585.49|583.49|585.5|583.5|585.47|583.47|7
1607870750000|2020-12-13 14:45:50|585.5|583.5|585.51|583.51|585.52|583.52|585.5|583.5|8
1607870760000|2020-12-13 14:46:00|585.52|583.52|585.48|583.48|585.52|583.52|585.48|583.48|12
1607870770000|2020-12-13 14:46:10|585.47|583.47|585.43|583.43|585.48|583.48|585.42|583.42|8
1607870780000|2020-12-13 14:46:20|585.44|583.44|585.44|583.44|585.46|583.46|585.43|583.43|18
1607870790000|2020-12-13 14:46:30|585.43|583.43|585.46|583.46|585.46|583.46|585.38|583.38|16
1607870800000|2020-12-13 14:46:40|585.47|583.47|585.46|583.46|585.47|583.47|585.46|583.46|2
1607870810000|2020-12-13 14:46:50|585.45|583.45|585.52|583.52|585.52|583.52|585.45|583.45|10
1607870820000|2020-12-13 14:47:00|585.53|583.53|585.71|583.71|585.72|583.72|585.52|583.52|23
1607870830000|2020-12-13 14:47:10|585.72|583.72|585.67|583.67|585.72|583.72|585.66|583.66|14
1607870840000|2020-12-13 14:47:20|585.66|583.66|585.72|583.72|585.77|583.77|585.66|583.66|17
1607870850000|2020-12-13 14:47:30|585.73|583.73|585.69|583.69|585.74|583.74|585.69|583.69|15
1607870860000|2020-12-13 14:47:40|585.7|583.7|585.67|583.67|585.7|583.7|585.67|583.67|5
1607870870000|2020-12-13 14:47:50|585.66|583.66|585.35|583.35|585.66|583.66|585.34|583.34|15
1607870880000|2020-12-13 14:48:00|585.34|583.34|585.36|583.36|585.37|583.37|585.33|583.33|12
1607870890000|2020-12-13 14:48:10|585.4|583.4|585.41|583.41|585.47|583.47|585.4|583.4|10
1607870900000|2020-12-13 14:48:20|585.4|583.4|585.34|583.34|585.41|583.41|585.34|583.34|12
1607870910000|2020-12-13 14:48:30|585.35|583.35|585.37|583.37|585.37|583.37|585.34|583.34|6
1607870920000|2020-12-13 14:48:40|585.36|583.36|585.39|583.39|585.39|583.39|585.35|583.35|5
1607870930000|2020-12-13 14:48:50|585.4|583.4|585.43|583.43|585.43|583.43|585.4|583.4|5
1607870940000|2020-12-13 14:49:00|585.44|583.44|585.48|583.48|585.51|583.51|585.44|583.44|10
1607870950000|2020-12-13 14:49:10|585.49|583.49|585.49|583.49|585.5|583.5|585.49|583.49|3
1607870960000|2020-12-13 14:49:20|585.5|583.5|585.52|583.52|585.52|583.52|585.48|583.48|11
1607870970000|2020-12-13 14:49:30|585.51|583.51|585.52|583.52|585.52|583.52|585.51|583.51|2
1607870980000|2020-12-13 14:49:40|585.49|583.49|585.54|583.54|585.54|583.54|585.49|583.49|4
1607870990000|2020-12-13 14:49:50|585.53|583.53|585.53|583.53|585.54|583.54|585.53|583.53|3
1607871000000|2020-12-13 14:50:00|585.54|583.54|585.58|583.58|585.59|583.59|585.54|583.54|7
1607871010000|2020-12-13 14:50:10|585.59|583.59|585.59|583.59|585.59|583.59|585.57|583.57|6
1607871020000|2020-12-13 14:50:20|585.58|583.58|585.39|583.39|585.58|583.58|585.39|583.39|11
1607871030000|2020-12-13 14:50:30|585.32|583.32|585.13|583.13|585.32|583.32|585.13|583.13|10
1607871040000|2020-12-13 14:50:40|585.14|583.14|585.13|583.13|585.14|583.14|585.13|583.13|4
1607871050000|2020-12-13 14:50:50|585.12|583.12|585.11|583.11|585.12|583.12|585.1|583.1|5
1607871060000|2020-12-13 14:51:00|585.1|583.1|585.18|583.18|585.19|583.19|585.06|583.06|17
1607871070000|2020-12-13 14:51:10|585.17|583.17|585.24|583.24|585.26|583.26|585.17|583.17|20
1607871080000|2020-12-13 14:51:20|585.23|583.23|585.23|583.23|585.23|583.23|585.2|583.2|11
1607871090000|2020-12-13 14:51:30|585.22|583.22|585.23|583.23|585.23|583.23|585.21|583.21|14
1607871100000|2020-12-13 14:51:40|585.22|583.22|585.22|583.22|585.23|583.23|585.22|583.22|5
1607871110000|2020-12-13 14:51:50|585.23|583.23|585.29|583.29|585.29|583.29|585.23|583.23|9
1607871120000|2020-12-13 14:52:00|585.3|583.3|585.3|583.3|585.32|583.32|585.3|583.3|6
1607871130000|2020-12-13 14:52:10|585.29|583.29|585.29|583.29|585.29|583.29|585.29|583.29|1
1607871140000|2020-12-13 14:52:20|585.3|583.3|585.31|583.31|585.31|583.31|585.3|583.3|2
1607871150000|2020-12-13 14:52:30|585.32|583.32|585.32|583.32|585.32|583.32|585.32|583.32|1
1607871160000|2020-12-13 14:52:40|585.35|583.35|585.35|583.35|585.35|583.35|585.35|583.35|1
1607871170000|2020-12-13 14:52:50|585.36|583.36|585.4|583.4|585.4|583.4|585.36|583.36|4
1607871180000|2020-12-13 14:53:00|585.44|583.44|585.48|583.48|585.51|583.51|585.44|583.44|12
1607871190000|2020-12-13 14:53:10|585.49|583.49|585.49|583.49|585.49|583.49|585.49|583.49|1
1607871200000|2020-12-13 14:53:20|585.48|583.48|585.59|583.59|585.59|583.59|585.48|583.48|5
1607871220000|2020-12-13 14:53:40|585.58|583.58|585.62|583.62|585.62|583.62|585.58|583.58|4
1607871240000|2020-12-13 14:54:00|585.63|583.63|585.64|583.64|585.64|583.64|585.6|583.6|9
1607871250000|2020-12-13 14:54:10|585.63|583.63|585.63|583.63|585.63|583.63|585.63|583.63|1
1607871260000|2020-12-13 14:54:20|585.65|583.65|585.77|583.77|585.77|583.77|585.63|583.63|14
1607871270000|2020-12-13 14:54:30|585.78|583.78|585.86|583.86|585.86|583.86|585.77|583.77|4
1607871280000|2020-12-13 14:54:40|585.87|583.87|585.93|583.93|585.93|583.93|585.87|583.87|3
1607871290000|2020-12-13 14:54:50|585.94|583.94|585.92|583.92|585.94|583.94|585.92|583.92|3
1607871300000|2020-12-13 14:55:00|585.93|583.93|585.99|583.99|585.99|583.99|585.92|583.92|6
1607871340000|2020-12-13 14:55:40|585.97|583.97|585.97|583.97|585.97|583.97|585.97|583.97|1
1607871350000|2020-12-13 14:55:50|585.98|583.98|585.98|583.98|585.98|583.98|585.98|583.98|1
1607871360000|2020-12-13 14:56:00|585.95|583.95|585.95|583.95|585.95|583.95|585.94|583.94|3
1607871370000|2020-12-13 14:56:10|585.91|583.91|585.99|583.99|585.99|583.99|585.91|583.91|9
1607871390000|2020-12-13 14:56:30|586|584|585.98|583.98|586|584|585.98|583.98|2
1607871400000|2020-12-13 14:56:40|585.99|583.99|585.97|583.97|586.01|584.01|585.97|583.97|5
1607871410000|2020-12-13 14:56:50|585.99|583.99|585.99|583.99|586.01|584.01|585.98|583.98|18
1607871420000|2020-12-13 14:57:00|586|584|586.02|584.02|586.03|584.03|585.99|583.99|12
1607871430000|2020-12-13 14:57:10|586.03|584.03|586.02|584.02|586.03|584.03|586.02|584.02|6
1607871440000|2020-12-13 14:57:20|586|584|586|584|586|584|586|584|1
1607871450000|2020-12-13 14:57:30|586.01|584.01|586.01|584.01|586.01|584.01|586.01|584.01|1
1607871460000|2020-12-13 14:57:40|586.02|584.02|586.16|584.16|586.16|584.16|586.02|584.02|4
1607871470000|2020-12-13 14:57:50|586.17|584.17|586.2|584.2|586.2|584.2|586.17|584.17|6
1607871480000|2020-12-13 14:58:00|586.19|584.19|586.22|584.22|586.22|584.22|586.19|584.19|3
1607871490000|2020-12-13 14:58:10|586.23|584.23|586.25|584.25|586.25|584.25|586.23|584.23|4
1607871500000|2020-12-13 14:58:20|586.24|584.24|586.31|584.31|586.32|584.32|586.24|584.24|8
1607871510000|2020-12-13 14:58:30|586.32|584.32|586.47|584.47|586.47|584.47|586.32|584.32|4
1607871520000|2020-12-13 14:58:40|586.56|584.56|586.65|584.65|586.65|584.65|586.56|584.56|6
1607871530000|2020-12-13 14:58:50|586.67|584.67|586.69|584.69|586.7|584.7|586.67|584.67|7
1607871540000|2020-12-13 14:59:00|586.68|584.68|586.71|584.71|586.71|584.71|586.67|584.67|5
1607871550000|2020-12-13 14:59:10|586.7|584.7|586.73|584.73|586.73|584.73|586.7|584.7|3
1607871560000|2020-12-13 14:59:20|586.76|584.76|586.75|584.75|586.77|584.77|586.75|584.75|7
1607871570000|2020-12-13 14:59:30|586.77|584.77|586.76|584.76|586.77|584.77|586.74|584.74|4
1607871580000|2020-12-13 14:59:40|586.75|584.75|586.54|584.54|586.75|584.75|586.51|584.51|13
1607871590000|2020-12-13 14:59:50|586.52|584.52|586.54|584.54|586.55|584.55|586.52|584.52|13
1607871600000|2020-12-13 15:00:00|586.53|584.53|586.51|584.51|586.54|584.54|586.5|584.5|8
1607871610000|2020-12-13 15:00:10|586.5|584.5|586.48|584.48|586.51|584.51|586.48|584.48|4
1607871620000|2020-12-13 15:00:20|586.49|584.49|586.52|584.52|586.52|584.52|586.45|584.45|11
1607871630000|2020-12-13 15:00:30|586.54|584.54|586.58|584.58|586.59|584.59|586.54|584.54|16
1607871640000|2020-12-13 15:00:40|586.59|584.59|586.62|584.62|586.64|584.64|586.59|584.59|16
1607871650000|2020-12-13 15:00:50|586.63|584.63|586.77|584.77|586.79|584.79|586.61|584.61|23
1607871660000|2020-12-13 15:01:00|586.81|584.81|586.94|584.94|586.94|584.94|586.79|584.79|20
1607871670000|2020-12-13 15:01:10|586.99|584.99|587.09|585.09|587.12|585.12|586.97|584.97|19
1607871680000|2020-12-13 15:01:20|587.08|585.08|587.14|585.14|587.15|585.15|587.06|585.06|14
1607871690000|2020-12-13 15:01:30|587.15|585.15|587.62|585.62|587.62|585.62|587.11|585.11|15
1607871700000|2020-12-13 15:01:40|587.63|585.63|587.76|585.76|587.76|585.76|587.63|585.63|8
1607871710000|2020-12-13 15:01:50|587.75|585.75|587.8|585.8|587.85|585.85|587.75|585.75|22
1607871720000|2020-12-13 15:02:00|587.81|585.81|587.63|585.63|587.81|585.81|587.63|585.63|15
1607871730000|2020-12-13 15:02:10|587.65|585.65|587.64|585.64|587.67|585.67|587.57|585.57|16
1607871740000|2020-12-13 15:02:20|587.65|585.65|587.72|585.72|587.72|585.72|587.64|585.64|10
1607871750000|2020-12-13 15:02:30|587.73|585.73|587.76|585.76|587.8|585.8|587.71|585.71|24
1607871760000|2020-12-13 15:02:40|587.77|585.77|587.77|585.77|587.78|585.78|587.74|585.74|15
1607871770000|2020-12-13 15:02:50|587.76|585.76|587.46|585.46|587.77|585.77|587.45|585.45|27
1607871780000|2020-12-13 15:03:00|587.45|585.45|587.47|585.47|587.53|585.53|587.45|585.45|28
1607871790000|2020-12-13 15:03:10|587.46|585.46|587.46|585.46|587.48|585.48|587.44|585.44|22
1607871800000|2020-12-13 15:03:20|587.45|585.45|587.46|585.46|587.47|585.47|587.45|585.45|7
1607871810000|2020-12-13 15:03:30|587.45|585.45|587.45|585.45|587.47|585.47|587.45|585.45|9
1607871820000|2020-12-13 15:03:40|587.46|585.46|587.47|585.47|587.47|585.47|587.45|585.45|4
1607871830000|2020-12-13 15:03:50|587.48|585.48|587.46|585.46|587.48|585.48|587.45|585.45|7
1607871840000|2020-12-13 15:04:00|587.47|585.47|587.42|585.42|587.47|585.47|587.42|585.42|11
1607871850000|2020-12-13 15:04:10|587.43|585.43|587.43|585.43|587.43|585.43|587.42|585.42|3
1607871860000|2020-12-13 15:04:20|587.42|585.42|587.35|585.35|587.43|585.43|587.33|585.33|15
1607871870000|2020-12-13 15:04:30|587.36|585.36|587.12|585.12|587.37|585.37|587.11|585.11|9
1607871880000|2020-12-13 15:04:40|587.11|585.11|587.19|585.19|587.19|585.19|587.07|585.07|16
1607871890000|2020-12-13 15:04:50|587.2|585.2|587.13|585.13|587.29|585.29|587.13|585.13|21
1607871900000|2020-12-13 15:05:00|587.14|585.14|587.18|585.18|587.21|585.21|587.13|585.13|17
1607871910000|2020-12-13 15:05:10|587.19|585.19|587.2|585.2|587.22|585.22|587.13|585.13|23
1607871920000|2020-12-13 15:05:20|587.21|585.21|587.24|585.24|587.28|585.28|587.21|585.21|18
1607871930000|2020-12-13 15:05:30|587.25|585.25|587.31|585.31|587.32|585.32|587.25|585.25|24
1607871940000|2020-12-13 15:05:40|587.3|585.3|587.29|585.29|587.32|585.32|587.28|585.28|14
1607871950000|2020-12-13 15:05:50|587.3|585.3|587.31|585.31|587.31|585.31|587.3|585.3|8
1607871960000|2020-12-13 15:06:00|587.29|585.29|587.27|585.27|587.31|585.31|587.25|585.25|13
1607871970000|2020-12-13 15:06:10|587.25|585.25|587.25|585.25|587.27|585.27|587.25|585.25|13
1607871980000|2020-12-13 15:06:20|587.26|585.26|587.31|585.31|587.31|585.31|587.25|585.25|20
1607871990000|2020-12-13 15:06:30|587.29|585.29|587.26|585.26|587.31|585.31|587.26|585.26|15
1607872000000|2020-12-13 15:06:40|587.28|585.28|587.31|585.31|587.31|585.31|587.26|585.26|13
1607872010000|2020-12-13 15:06:50|587.3|585.3|587.3|585.3|587.3|585.3|587.28|585.28|13
1607872020000|2020-12-13 15:07:00|587.31|585.31|587.26|585.26|587.31|585.31|587.26|585.26|5
1607872030000|2020-12-13 15:07:10|587.27|585.27|587.22|585.22|587.27|585.27|587.21|585.21|11
1607872040000|2020-12-13 15:07:20|587.21|585.21|587.23|585.23|587.23|585.23|587.21|585.21|6
1607872050000|2020-12-13 15:07:30|587.22|585.22|587.3|585.3|587.3|585.3|587.22|585.22|8
1607872060000|2020-12-13 15:07:40|587.29|585.29|587.3|585.3|587.31|585.31|587.29|585.29|6
1607872070000|2020-12-13 15:07:50|587.29|585.29|587.28|585.28|587.3|585.3|587.26|585.26|14
1607872080000|2020-12-13 15:08:00|587.27|585.27|587.27|585.27|587.28|585.28|587.26|585.26|15
1607872090000|2020-12-13 15:08:10|587.28|585.28|587.29|585.29|587.31|585.31|587.27|585.27|28
1607872100000|2020-12-13 15:08:20|587.28|585.28|587.3|585.3|587.3|585.3|587.27|585.27|11
1607872110000|2020-12-13 15:08:30|587.29|585.29|587.31|585.31|587.32|585.32|587.29|585.29|6
1607872120000|2020-12-13 15:08:40|587.32|585.32|587.14|585.14|587.32|585.32|587.12|585.12|13
1607872130000|2020-12-13 15:08:50|587.13|585.13|587.16|585.16|587.16|585.16|587.13|585.13|11
1607872140000|2020-12-13 15:09:00|587.15|585.15|587.32|585.32|587.32|585.32|587.15|585.15|17
1607872150000|2020-12-13 15:09:10|587.31|585.31|587.3|585.3|587.32|585.32|587.3|585.3|5
1607872160000|2020-12-13 15:09:20|587.32|585.32|587.32|585.32|587.33|585.33|587.23|585.23|24
1607872170000|2020-12-13 15:09:30|587.28|585.28|587.54|585.54|587.55|585.55|587.28|585.28|24
1607872180000|2020-12-13 15:09:40|587.57|585.57|587.65|585.65|587.67|585.67|587.57|585.57|26
1607872190000|2020-12-13 15:09:50|587.64|585.64|587.25|585.25|587.64|585.64|587.25|585.25|26
1607872200000|2020-12-13 15:10:00|587.24|585.24|587.16|585.16|587.24|585.24|587.14|585.14|15
1607872210000|2020-12-13 15:10:10|587.13|585.13|587.1|585.1|587.13|585.13|587.07|585.07|14
1607872220000|2020-12-13 15:10:20|587.08|585.08|586.89|584.89|587.08|585.08|586.89|584.89|19
1607872230000|2020-12-13 15:10:30|586.87|584.87|586.85|584.85|586.89|584.89|586.82|584.82|24
1607872240000|2020-12-13 15:10:40|586.87|584.87|586.79|584.79|586.97|584.97|586.78|584.78|25
1607872250000|2020-12-13 15:10:50|586.77|584.77|586.8|584.8|586.8|584.8|586.75|584.75|15
1607872260000|2020-12-13 15:11:00|586.79|584.79|586.73|584.73|586.79|584.79|586.71|584.71|12
1607872270000|2020-12-13 15:11:10|586.72|584.72|586.77|584.77|586.77|584.77|586.7|584.7|23
1607872280000|2020-12-13 15:11:20|586.76|584.76|586.5|584.5|586.76|584.76|586.5|584.5|23
1607872290000|2020-12-13 15:11:30|586.49|584.49|586.5|584.5|586.51|584.51|586.44|584.44|18
1607872300000|2020-12-13 15:11:40|586.47|584.47|586.2|584.2|586.5|584.5|586.18|584.18|28
1607872310000|2020-12-13 15:11:50|586.21|584.21|586.15|584.15|586.27|584.27|586.14|584.14|9
1607872320000|2020-12-13 15:12:00|586.14|584.14|586.01|584.01|586.14|584.14|585.98|583.98|26
1607872330000|2020-12-13 15:12:10|585.93|583.93|585.79|583.79|585.98|583.98|585.7|583.7|29
1607872340000|2020-12-13 15:12:20|585.74|583.74|585.77|583.77|585.83|583.83|585.67|583.67|30
1607872350000|2020-12-13 15:12:30|585.73|583.73|584.7|582.7|585.73|583.73|584.7|582.7|29
1607872360000|2020-12-13 15:12:40|584.72|582.72|584.96|582.96|584.96|582.96|584.64|582.64|24
1607872370000|2020-12-13 15:12:50|584.94|582.94|584.75|582.75|584.97|582.97|584.74|582.74|24
1607872380000|2020-12-13 15:13:00|584.76|582.76|584.73|582.73|584.77|582.77|584.66|582.66|21
1607872390000|2020-12-13 15:13:10|584.72|582.72|584.76|582.76|584.86|582.86|584.72|582.72|23
1607872400000|2020-12-13 15:13:20|584.75|582.75|584.99|582.99|585|583|584.75|582.75|27
1607872410000|2020-12-13 15:13:30|585.01|583.01|584.78|582.78|585.01|583.01|584.78|582.78|26
1607872420000|2020-12-13 15:13:40|584.74|582.74|584.63|582.63|584.78|582.78|584.6|582.6|27
1607872430000|2020-12-13 15:13:50|584.64|582.64|584.73|582.73|584.78|582.78|584.64|582.64|17
1607872440000|2020-12-13 15:14:00|584.74|582.74|584.71|582.71|584.74|582.74|584.7|582.7|9
1607872450000|2020-12-13 15:14:10|584.72|582.72|584.51|582.51|584.77|582.77|584.51|582.51|21
1607872460000|2020-12-13 15:14:20|584.53|582.53|584.27|582.27|584.53|582.53|584.25|582.25|31
1607872470000|2020-12-13 15:14:30|584.25|582.25|584.16|582.16|584.29|582.29|584.13|582.13|25
1607872480000|2020-12-13 15:14:40|584.28|582.28|583.94|581.94|584.28|582.28|583.93|581.93|29
1607872490000|2020-12-13 15:14:50|583.93|581.93|584.09|582.09|584.1|582.1|583.88|581.88|26
1607872500000|2020-12-13 15:15:00|584.08|582.08|584.12|582.12|584.14|582.14|584.05|582.05|26
1607872510000|2020-12-13 15:15:10|584.13|582.13|584.08|582.08|584.22|582.22|584.05|582.05|29
1607872520000|2020-12-13 15:15:20|584.07|582.07|584.12|582.12|584.12|582.12|584.03|582.03|24
1607872530000|2020-12-13 15:15:30|584.1|582.1|584.35|582.35|584.5|582.5|584.1|582.1|29
1607872540000|2020-12-13 15:15:40|584.36|582.36|584.21|582.21|584.49|582.49|584.2|582.2|28
1607872550000|2020-12-13 15:15:50|584.2|582.2|584|582|584.21|582.21|584|582|29
1607872560000|2020-12-13 15:16:00|583.99|581.99|583.95|581.95|584.01|582.01|583.9|581.9|24
1607872570000|2020-12-13 15:16:10|583.91|581.91|584.04|582.04|584.08|582.08|583.91|581.91|23
1607872580000|2020-12-13 15:16:20|584.05|582.05|584.05|582.05|584.06|582.06|584.03|582.03|13
1607872590000|2020-12-13 15:16:30|584.04|582.04|584.12|582.12|584.12|582.12|584.03|582.03|14
1607872600000|2020-12-13 15:16:40|584.1|582.1|584.08|582.08|584.13|582.13|584.08|582.08|26
1607872610000|2020-12-13 15:16:50|584.07|582.07|583.85|581.85|584.07|582.07|583.83|581.83|13
1607872620000|2020-12-13 15:17:00|583.82|581.82|583.8|581.8|583.83|581.83|583.75|581.75|19
1607872630000|2020-12-13 15:17:10|583.82|581.82|583.9|581.9|583.91|581.91|583.82|581.82|15
1607872640000|2020-12-13 15:17:20|583.89|581.89|583.98|581.98|584|582|583.89|581.89|12
1607872650000|2020-12-13 15:17:30|583.97|581.97|583.83|581.83|583.99|581.99|583.82|581.82|20
1607872660000|2020-12-13 15:17:40|583.84|581.84|583.84|581.84|583.85|581.85|583.81|581.81|11
1607872670000|2020-12-13 15:17:50|583.85|581.85|583.88|581.88|583.9|581.9|583.84|581.84|13
1607872680000|2020-12-13 15:18:00|583.87|581.87|583.92|581.92|583.96|581.96|583.86|581.86|21
1607872690000|2020-12-13 15:18:10|583.93|581.93|583.39|581.39|583.94|581.94|583.39|581.39|28
1607872700000|2020-12-13 15:18:20|583.37|581.37|583.45|581.45|583.46|581.46|583.31|581.31|23
1607872710000|2020-12-13 15:18:30|583.47|581.47|583.19|581.19|583.47|581.47|583.17|581.17|27
1607872720000|2020-12-13 15:18:40|583.18|581.18|583.14|581.14|583.2|581.2|583.13|581.13|26
1607872730000|2020-12-13 15:18:50|583.12|581.12|582.95|580.95|583.13|581.13|582.94|580.94|28
1607872740000|2020-12-13 15:19:00|582.84|580.84|582.67|580.67|582.9|580.9|582.63|580.63|31
1607872750000|2020-12-13 15:19:10|582.76|580.76|582.98|580.98|583.06|581.06|582.74|580.74|28
1607872760000|2020-12-13 15:19:20|583|581|583.02|581.02|583.04|581.04|582.97|580.97|24
1607872770000|2020-12-13 15:19:30|582.99|580.99|582.99|580.99|583.07|581.07|582.99|580.99|25
1607872780000|2020-12-13 15:19:40|582.98|580.98|583.1|581.1|583.1|581.1|582.89|580.89|24
1607872790000|2020-12-13 15:19:50|583.08|581.08|582.94|580.94|583.08|581.08|582.85|580.85|25
1607872800000|2020-12-13 15:20:00|582.95|580.95|582.69|580.69|582.96|580.96|582.69|580.69|25
1607872810000|2020-12-13 15:20:10|582.71|580.71|582.7|580.7|582.78|580.78|582.69|580.69|19
1607872820000|2020-12-13 15:20:20|582.67|580.67|582.66|580.66|582.68|580.68|582.62|580.62|18
1607872830000|2020-12-13 15:20:30|582.62|580.62|582.51|580.51|582.62|580.62|582.51|580.51|21
1607872840000|2020-12-13 15:20:40|582.5|580.5|582.72|580.72|582.72|580.72|582.49|580.49|22
1607872850000|2020-12-13 15:20:50|582.74|580.74|582.71|580.71|582.79|580.79|582.69|580.69|16
1607872860000|2020-12-13 15:21:00|582.7|580.7|582.67|580.67|582.71|580.71|582.62|580.62|19
1607872870000|2020-12-13 15:21:10|582.66|580.66|582.57|580.57|582.66|580.66|582.49|580.49|23
1607872880000|2020-12-13 15:21:20|582.54|580.54|582.67|580.67|582.67|580.67|582.53|580.53|27
1607872890000|2020-12-13 15:21:30|582.66|580.66|582.81|580.81|582.81|580.81|582.63|580.63|26
1607872900000|2020-12-13 15:21:40|582.8|580.8|582.63|580.63|582.84|580.84|582.6|580.6|21
1607872910000|2020-12-13 15:21:50|582.64|580.64|582.84|580.84|582.84|580.84|582.64|580.64|22
1607872920000|2020-12-13 15:22:00|582.83|580.83|582.92|580.92|582.95|580.95|582.83|580.83|14
1607872930000|2020-12-13 15:22:10|582.9|580.9|582.51|580.51|582.9|580.9|582.5|580.5|25
1607872940000|2020-12-13 15:22:20|582.5|580.5|582.52|580.52|582.52|580.52|582.49|580.49|10
1607872950000|2020-12-13 15:22:30|582.53|580.53|582.49|580.49|582.53|580.53|582.49|580.49|11
1607872960000|2020-12-13 15:22:40|582.5|580.5|582.58|580.58|582.58|580.58|582.49|580.49|13
1607872970000|2020-12-13 15:22:50|582.6|580.6|582.7|580.7|582.71|580.71|582.6|580.6|27
1607872980000|2020-12-13 15:23:00|582.71|580.71|582.73|580.73|582.73|580.73|582.68|580.68|15
1607872990000|2020-12-13 15:23:10|582.74|580.74|582.78|580.78|582.87|580.87|582.74|580.74|20
1607873000000|2020-12-13 15:23:20|582.79|580.79|583.02|581.02|583.02|581.02|582.78|580.78|26
1607873010000|2020-12-13 15:23:30|583.04|581.04|583.04|581.04|583.04|581.04|583.01|581.01|13
1607873020000|2020-12-13 15:23:40|583.08|581.08|583.09|581.09|583.09|581.09|583.04|581.04|18
1607873030000|2020-12-13 15:23:50|583.1|581.1|583.34|581.34|583.35|581.35|583.1|581.1|16
1607873040000|2020-12-13 15:24:00|583.33|581.33|583.28|581.28|583.41|581.41|583.28|581.28|23
1607873050000|2020-12-13 15:24:10|583.27|581.27|583.24|581.24|583.27|581.27|583.21|581.21|20
1607873060000|2020-12-13 15:24:20|583.23|581.23|583.45|581.45|583.47|581.47|583.23|581.23|26
1607873070000|2020-12-13 15:24:30|583.46|581.46|583.21|581.21|583.47|581.47|583.21|581.21|21
1607873080000|2020-12-13 15:24:40|583.22|581.22|583.31|581.31|583.31|581.31|583.22|581.22|7
1607873090000|2020-12-13 15:24:50|583.32|581.32|583.28|581.28|583.32|581.32|583.27|581.27|21
1607873100000|2020-12-13 15:25:00|583.29|581.29|583.28|581.28|583.31|581.31|583.27|581.27|15
1607873110000|2020-12-13 15:25:10|583.27|581.27|583.26|581.26|583.28|581.28|583.25|581.25|5
1607873120000|2020-12-13 15:25:20|583.25|581.25|583.24|581.24|583.25|581.25|583.24|581.24|4
1607873130000|2020-12-13 15:25:30|583.25|581.25|583.22|581.22|583.25|581.25|583.22|581.22|5
1607873140000|2020-12-13 15:25:40|583.2|581.2|583.02|581.02|583.2|581.2|583.02|581.02|18
1607873150000|2020-12-13 15:25:50|582.99|580.99|583.1|581.1|583.1|581.1|582.98|580.98|23
1607873160000|2020-12-13 15:26:00|583.12|581.12|583.06|581.06|583.14|581.14|583.06|581.06|19
1607873170000|2020-12-13 15:26:10|583.05|581.05|582.91|580.91|583.06|581.06|582.9|580.9|20
1607873180000|2020-12-13 15:26:20|582.89|580.89|583.03|581.03|583.03|581.03|582.89|580.89|11
1607873190000|2020-12-13 15:26:30|583.02|581.02|583.04|581.04|583.08|581.08|583.02|581.02|23
1607873200000|2020-12-13 15:26:40|583.02|581.02|582.95|580.95|583.02|581.02|582.92|580.92|22
1607873210000|2020-12-13 15:26:50|582.96|580.96|582.87|580.87|582.97|580.97|582.85|580.85|19
1607873220000|2020-12-13 15:27:00|582.86|580.86|582.9|580.9|582.91|580.91|582.85|580.85|14
1607873230000|2020-12-13 15:27:10|582.88|580.88|582.89|580.89|582.9|580.9|582.83|580.83|16
1607873240000|2020-12-13 15:27:20|582.9|580.9|583.03|581.03|583.03|581.03|582.88|580.88|18
1607873250000|2020-12-13 15:27:30|583.04|581.04|583.09|581.09|583.09|581.09|583.03|581.03|5
1607873260000|2020-12-13 15:27:40|583.06|581.06|582.97|580.97|583.08|581.08|582.97|580.97|22
1607873270000|2020-12-13 15:27:50|582.98|580.98|582.97|580.97|583.01|581.01|582.97|580.97|10
1607873280000|2020-12-13 15:28:00|582.98|580.98|582.59|580.59|582.98|580.98|582.57|580.57|31
1607873290000|2020-12-13 15:28:10|582.58|580.58|582.44|580.44|582.58|580.58|582.43|580.43|18
1607873300000|2020-12-13 15:28:20|582.45|580.45|582.44|580.44|582.48|580.48|582.43|580.43|18
1607873310000|2020-12-13 15:28:30|582.45|580.45|582.43|580.43|582.45|580.45|582.42|580.42|12
1607873320000|2020-12-13 15:28:40|582.42|580.42|582.48|580.48|582.5|580.5|582.42|580.42|19
1607873330000|2020-12-13 15:28:50|582.5|580.5|582.7|580.7|582.71|580.71|582.47|580.47|22
1607873340000|2020-12-13 15:29:00|582.73|580.73|582.64|580.64|582.77|580.77|582.64|580.64|25
1607873350000|2020-12-13 15:29:10|582.63|580.63|582.51|580.51|582.67|580.67|582.51|580.51|25
1607873360000|2020-12-13 15:29:20|582.53|580.53|582.59|580.59|582.62|580.62|582.53|580.53|17
1607873370000|2020-12-13 15:29:30|582.6|580.6|582.68|580.68|582.68|580.68|582.56|580.56|19
1607873380000|2020-12-13 15:29:40|582.67|580.67|582.56|580.56|582.68|580.68|582.56|580.56|17
1607873390000|2020-12-13 15:29:50|582.55|580.55|582.61|580.61|582.63|580.63|582.51|580.51|23
1607873400000|2020-12-13 15:30:00|582.59|580.59|582.49|580.49|582.61|580.61|582.49|580.49|22
1607873410000|2020-12-13 15:30:10|582.51|580.51|582.51|580.51|582.52|580.52|582.44|580.44|27
1607873420000|2020-12-13 15:30:20|582.5|580.5|582.5|580.5|582.52|580.52|582.42|580.42|32
1607873430000|2020-12-13 15:30:30|582.55|580.55|582.44|580.44|582.57|580.57|582.44|580.44|31
1607873440000|2020-12-13 15:30:40|582.47|580.47|582.33|580.33|582.49|580.49|582.33|580.33|25
1607873450000|2020-12-13 15:30:50|582.34|580.34|582.33|580.33|582.35|580.35|582.23|580.23|29
1607873460000|2020-12-13 15:31:00|582.34|580.34|582.27|580.27|582.34|580.34|582.24|580.24|22
1607873470000|2020-12-13 15:31:10|582.26|580.26|582.05|580.05|582.26|580.26|582.05|580.05|33
1607873480000|2020-12-13 15:31:20|582.04|580.04|582.01|580.01|582.07|580.07|582|580|23
1607873490000|2020-12-13 15:31:30|582|580|582|580|582.06|580.06|581.96|579.96|20
1607873500000|2020-12-13 15:31:40|581.93|579.93|581.8|579.8|581.93|579.93|581.68|579.68|31
1607873510000|2020-12-13 15:31:50|581.83|579.83|581.56|579.56|581.93|579.93|581.56|579.56|34
1607873520000|2020-12-13 15:32:00|581.55|579.55|581.76|579.76|581.76|579.76|581.5|579.5|23
1607873530000|2020-12-13 15:32:10|581.77|579.77|581.89|579.89|582.01|580.01|581.76|579.76|27
1607873540000|2020-12-13 15:32:20|581.9|579.9|581.78|579.78|581.93|579.93|581.75|579.75|26
1607873550000|2020-12-13 15:32:30|581.79|579.79|581.78|579.78|581.98|579.98|581.78|579.78|29
1607873560000|2020-12-13 15:32:40|581.79|579.79|581.75|579.75|581.85|579.85|581.75|579.75|25
1607873570000|2020-12-13 15:32:50|581.76|579.76|581.82|579.82|581.83|579.83|581.74|579.74|16
1607873580000|2020-12-13 15:33:00|581.81|579.81|581.97|579.97|581.97|579.97|581.81|579.81|10
1607873590000|2020-12-13 15:33:10|581.99|579.99|582.07|580.07|582.09|580.09|581.97|579.97|12
1607873600000|2020-12-13 15:33:20|582.08|580.08|582.12|580.12|582.16|580.16|582.04|580.04|25
1607873610000|2020-12-13 15:33:30|582.13|580.13|582.17|580.17|582.18|580.18|582.12|580.12|17
1607873620000|2020-12-13 15:33:40|582.16|580.16|582.11|580.11|582.16|580.16|582.11|580.11|11
1607873630000|2020-12-13 15:33:50|582.1|580.1|582.07|580.07|582.13|580.13|582.05|580.05|16
1607873640000|2020-12-13 15:34:00|582.06|580.06|582.13|580.13|582.14|580.14|582.04|580.04|16
1607873650000|2020-12-13 15:34:10|582.14|580.14|582.15|580.15|582.16|580.16|582.14|580.14|12
1607873660000|2020-12-13 15:34:20|582.16|580.16|582.18|580.18|582.18|580.18|582.16|580.16|11
1607873670000|2020-12-13 15:34:30|582.17|580.17|582.18|580.18|582.18|580.18|582.17|580.17|4
1607873680000|2020-12-13 15:34:40|582.19|580.19|582.62|580.62|582.62|580.62|582.19|580.19|15
1607873690000|2020-12-13 15:34:50|582.61|580.61|582.55|580.55|582.63|580.63|582.54|580.54|13
1607873700000|2020-12-13 15:35:00|582.54|580.54|582.57|580.57|582.57|580.57|582.53|580.53|15
1607873710000|2020-12-13 15:35:10|582.66|580.66|582.87|580.87|582.87|580.87|582.62|580.62|17
1607873720000|2020-12-13 15:35:20|582.91|580.91|583.07|581.07|583.07|581.07|582.91|580.91|15
1607873730000|2020-12-13 15:35:30|583.06|581.06|583.06|581.06|583.07|581.07|583.05|581.05|15
1607873740000|2020-12-13 15:35:40|583.08|581.08|583.18|581.18|583.18|581.18|583.06|581.06|14
1607873750000|2020-12-13 15:35:50|583.17|581.17|583.22|581.22|583.22|581.22|583.15|581.15|15
1607873760000|2020-12-13 15:36:00|583.23|581.23|583.33|581.33|583.37|581.37|583.22|581.22|10
1607873770000|2020-12-13 15:36:10|583.26|581.26|583.3|581.3|583.35|581.35|583.26|581.26|19
1607873780000|2020-12-13 15:36:20|583.32|581.32|583.28|581.28|583.33|581.33|583.27|581.27|18
1607873790000|2020-12-13 15:36:30|583.29|581.29|583.45|581.45|583.46|581.46|583.29|581.29|15
1607873800000|2020-12-13 15:36:40|583.44|581.44|583.44|581.44|583.46|581.46|583.43|581.43|17
1607873810000|2020-12-13 15:36:50|583.45|581.45|583.53|581.53|583.53|581.53|583.44|581.44|10
1607873820000|2020-12-13 15:37:00|583.54|581.54|583.52|581.52|583.54|581.54|583.52|581.52|7
1607873830000|2020-12-13 15:37:10|583.53|581.53|583.54|581.54|583.54|581.54|583.52|581.52|12
1607873840000|2020-12-13 15:37:20|583.55|581.55|583.58|581.58|583.59|581.59|583.55|581.55|10
1607873850000|2020-12-13 15:37:30|583.59|581.59|583.56|581.56|583.59|581.59|583.56|581.56|6
1607873860000|2020-12-13 15:37:40|583.55|581.55|583.47|581.47|583.55|581.55|583.47|581.47|15
1607873870000|2020-12-13 15:37:50|583.48|581.48|583.48|581.48|583.49|581.49|583.47|581.47|7
1607873880000|2020-12-13 15:38:00|583.49|581.49|583.54|581.54|583.55|581.55|583.49|581.49|10
1607873890000|2020-12-13 15:38:10|583.55|581.55|583.8|581.8|583.81|581.81|583.54|581.54|15
1607873900000|2020-12-13 15:38:20|583.84|581.84|583.92|581.92|583.94|581.94|583.83|581.83|12
1607873910000|2020-12-13 15:38:30|583.93|581.93|584.03|582.03|584.03|582.03|583.93|581.93|12
1607873920000|2020-12-13 15:38:40|584.04|582.04|584.13|582.13|584.13|582.13|584.04|582.04|15
1607873930000|2020-12-13 15:38:50|584.14|582.14|584.36|582.36|584.47|582.47|584.13|582.13|29
1607873940000|2020-12-13 15:39:00|584.34|582.34|584.38|582.38|584.41|582.41|584.34|582.34|17
1607873950000|2020-12-13 15:39:10|584.39|582.39|584.73|582.73|584.78|582.78|584.37|582.37|23
1607873960000|2020-12-13 15:39:20|584.74|582.74|584.79|582.79|584.79|582.79|584.73|582.73|8
1607873970000|2020-12-13 15:39:30|584.82|582.82|585|583|585.01|583.01|584.8|582.8|24
1607873980000|2020-12-13 15:39:40|585.01|583.01|585.04|583.04|585.04|583.04|584.99|582.99|17
1607873990000|2020-12-13 15:39:50|585.07|583.07|585.12|583.12|585.14|583.14|585.07|583.07|16
1607874000000|2020-12-13 15:40:00|585.11|583.11|585.11|583.11|585.14|583.14|585.1|583.1|14
1607874010000|2020-12-13 15:40:10|585.06|583.06|584.96|582.96|585.06|583.06|584.79|582.79|29
1607874020000|2020-12-13 15:40:20|584.97|582.97|585.05|583.05|585.05|583.05|584.93|582.93|25
1607874030000|2020-12-13 15:40:30|585.04|583.04|585.03|583.03|585.05|583.05|585.01|583.01|16
1607874040000|2020-12-13 15:40:40|585.04|583.04|585.09|583.09|585.12|583.12|585.02|583.02|21
1607874050000|2020-12-13 15:40:50|585.12|583.12|585.04|583.04|585.13|583.13|585|583|20
1607874060000|2020-12-13 15:41:00|585.02|583.02|584.99|582.99|585.03|583.03|584.99|582.99|7
1607874070000|2020-12-13 15:41:10|585|583|585.01|583.01|585.03|583.03|584.97|582.97|14
1607874080000|2020-12-13 15:41:20|585.02|583.02|584.88|582.88|585.02|583.02|584.87|582.87|17
1607874090000|2020-12-13 15:41:30|584.9|582.9|584.88|582.88|584.9|582.9|584.88|582.88|4
1607874100000|2020-12-13 15:41:40|584.89|582.89|584.9|582.9|584.9|582.9|584.88|582.88|8
1607874110000|2020-12-13 15:41:50|584.89|582.89|584.88|582.88|584.89|582.89|584.86|582.86|6
1607874120000|2020-12-13 15:42:00|584.9|582.9|584.9|582.9|584.9|582.9|584.89|582.89|7
1607874130000|2020-12-13 15:42:10|584.88|582.88|584.88|582.88|584.9|582.9|584.87|582.87|8
1607874140000|2020-12-13 15:42:20|584.9|582.9|584.9|582.9|584.9|582.9|584.88|582.88|11
1607874150000|2020-12-13 15:42:30|584.89|582.89|584.89|582.89|584.9|582.9|584.88|582.88|9
1607874160000|2020-12-13 15:42:40|584.88|582.88|584.81|582.81|584.9|582.9|584.81|582.81|10
1607874170000|2020-12-13 15:42:50|584.8|582.8|584.79|582.79|584.81|582.81|584.75|582.75|11
1607874180000|2020-12-13 15:43:00|584.77|582.77|584.65|582.65|584.77|582.77|584.62|582.62|18
1607874190000|2020-12-13 15:43:10|584.63|582.63|584.65|582.65|584.65|582.65|584.63|582.63|5
1607874200000|2020-12-13 15:43:20|584.63|582.63|584.59|582.59|584.65|582.65|584.59|582.59|12
1607874210000|2020-12-13 15:43:30|584.57|582.57|584.32|582.32|584.57|582.57|584.3|582.3|25
1607874220000|2020-12-13 15:43:40|584.33|582.33|584.65|582.65|584.65|582.65|584.32|582.32|30
1607874230000|2020-12-13 15:43:50|584.62|582.62|584.68|582.68|584.7|582.7|584.54|582.54|17
1607874240000|2020-12-13 15:44:00|584.67|582.67|584.9|582.9|584.9|582.9|584.67|582.67|11
1607874250000|2020-12-13 15:44:10|584.89|582.89|584.81|582.81|584.89|582.89|584.79|582.79|14
1607874260000|2020-12-13 15:44:20|584.79|582.79|584.77|582.77|584.82|582.82|584.75|582.75|17
1607874270000|2020-12-13 15:44:30|584.76|582.76|584.82|582.82|584.83|582.83|584.76|582.76|11
1607874280000|2020-12-13 15:44:40|584.81|582.81|584.66|582.66|584.81|582.81|584.64|582.64|18
1607874290000|2020-12-13 15:44:50|584.67|582.67|584.69|582.69|584.7|582.7|584.66|582.66|8
1607874300000|2020-12-13 15:45:00|584.68|582.68|584.52|582.52|584.69|582.69|584.49|582.49|16
1607874310000|2020-12-13 15:45:10|584.5|582.5|584.44|582.44|584.54|582.54|584.43|582.43|17
1607874320000|2020-12-13 15:45:20|584.42|582.42|584.47|582.47|584.48|582.48|584.41|582.41|18
1607874330000|2020-12-13 15:45:30|584.45|582.45|584.15|582.15|584.51|582.51|584.15|582.15|23
1607874340000|2020-12-13 15:45:40|584.16|582.16|584.23|582.23|584.24|582.24|584.16|582.16|13
1607874350000|2020-12-13 15:45:50|584.24|582.24|584.18|582.18|584.25|582.25|584.18|582.18|15
1607874360000|2020-12-13 15:46:00|584.19|582.19|584.16|582.16|584.22|582.22|584.15|582.15|9
1607874370000|2020-12-13 15:46:10|584.17|582.17|584.27|582.27|584.28|582.28|584.16|582.16|11
1607874380000|2020-12-13 15:46:20|584.28|582.28|584.07|582.07|584.28|582.28|584.07|582.07|13
1607874390000|2020-12-13 15:46:30|584.04|582.04|583.99|581.99|584.04|582.04|583.96|581.96|14
1607874400000|2020-12-13 15:46:40|584|582|584.07|582.07|584.07|582.07|583.91|581.91|12
1607874410000|2020-12-13 15:46:50|584.06|582.06|584.15|582.15|584.15|582.15|584.06|582.06|10
1607874420000|2020-12-13 15:47:00|584.14|582.14|584.18|582.18|584.18|582.18|584.14|582.14|10
1607874430000|2020-12-13 15:47:10|584.17|582.17|584.19|582.19|584.19|582.19|584.17|582.17|7
1607874440000|2020-12-13 15:47:20|584.26|582.26|584.36|582.36|584.37|582.37|584.26|582.26|13
1607874450000|2020-12-13 15:47:30|584.37|582.37|584.34|582.34|584.4|582.4|584.32|582.32|18
1607874460000|2020-12-13 15:47:40|584.33|582.33|584.33|582.33|584.42|582.42|584.33|582.33|18
1607874470000|2020-12-13 15:47:50|584.32|582.32|584.36|582.36|584.38|582.38|584.32|582.32|16
1607874480000|2020-12-13 15:48:00|584.37|582.37|584.46|582.46|584.46|582.46|584.36|582.36|11
1607874490000|2020-12-13 15:48:10|584.44|582.44|584.5|582.5|584.5|582.5|584.43|582.43|7
1607874500000|2020-12-13 15:48:20|584.51|582.51|584.52|582.52|584.52|582.52|584.5|582.5|4
1607874510000|2020-12-13 15:48:30|584.56|582.56|584.61|582.61|584.65|582.65|584.56|582.56|8
1607874520000|2020-12-13 15:48:40|584.62|582.62|584.48|582.48|584.62|582.62|584.48|582.48|17
1607874530000|2020-12-13 15:48:50|584.49|582.49|584.53|582.53|584.55|582.55|584.48|582.48|14
1607874540000|2020-12-13 15:49:00|584.54|582.54|584.53|582.53|584.56|582.56|584.53|582.53|12
1607874550000|2020-12-13 15:49:10|584.54|582.54|584.52|582.52|584.56|582.56|584.52|582.52|14
1607874560000|2020-12-13 15:49:20|584.51|582.51|584.52|582.52|584.53|582.53|584.51|582.51|15
1607874570000|2020-12-13 15:49:30|584.53|582.53|584.59|582.59|584.6|582.6|584.49|582.49|18
1607874580000|2020-12-13 15:49:40|584.58|582.58|584.47|582.47|584.58|582.58|584.47|582.47|8
1607874590000|2020-12-13 15:49:50|584.43|582.43|584.43|582.43|584.45|582.45|584.41|582.41|13
1607874600000|2020-12-13 15:50:00|584.42|582.42|584.49|582.49|584.49|582.49|584.42|582.42|9
1607874610000|2020-12-13 15:50:10|584.5|582.5|584.49|582.49|584.5|582.5|584.49|582.49|6
1607874620000|2020-12-13 15:50:20|584.5|582.5|584.48|582.48|584.5|582.5|584.47|582.47|4
1607874630000|2020-12-13 15:50:30|584.47|582.47|584.46|582.46|584.47|582.47|584.45|582.45|4
1607874670000|2020-12-13 15:51:10|584.45|582.45|584.46|582.46|584.47|582.47|584.45|582.45|3
1607874680000|2020-12-13 15:51:20|584.47|582.47|584.46|582.46|584.47|582.47|584.46|582.46|2
1607874690000|2020-12-13 15:51:30|584.45|582.45|584.41|582.41|584.45|582.45|584.41|582.41|3
1607874700000|2020-12-13 15:51:40|584.42|582.42|584.41|582.41|584.42|582.42|584.41|582.41|4
1607874710000|2020-12-13 15:51:50|584.4|582.4|584.25|582.25|584.4|582.4|584.25|582.25|11
1607874720000|2020-12-13 15:52:00|584.26|582.26|584.19|582.19|584.26|582.26|584.19|582.19|17
1607874730000|2020-12-13 15:52:10|584.2|582.2|584.18|582.18|584.2|582.2|584.1|582.1|19
1607874740000|2020-12-13 15:52:20|584.19|582.19|584.25|582.25|584.3|582.3|584.18|582.18|12
1607874750000|2020-12-13 15:52:30|584.24|582.24|584.22|582.22|584.24|582.24|584.2|582.2|6
1607874760000|2020-12-13 15:52:40|584.21|582.21|584.04|582.04|584.21|582.21|584.04|582.04|19
1607874770000|2020-12-13 15:52:50|584.03|582.03|583.83|581.83|584.03|582.03|583.82|581.82|20
1607874780000|2020-12-13 15:53:00|583.84|581.84|583.92|581.92|583.93|581.93|583.83|581.83|21
1607874790000|2020-12-13 15:53:10|583.94|581.94|583.96|581.96|583.98|581.98|583.91|581.91|18
1607874800000|2020-12-13 15:53:20|583.95|581.95|583.95|581.95|583.98|581.98|583.94|581.94|13
1607874810000|2020-12-13 15:53:30|583.94|581.94|583.96|581.96|583.96|581.96|583.92|581.92|11
1607874820000|2020-12-13 15:53:40|583.95|581.95|583.94|581.94|583.95|581.95|583.9|581.9|14
1607874830000|2020-12-13 15:53:50|583.93|581.93|583.9|581.9|583.94|581.94|583.9|581.9|5
1607874840000|2020-12-13 15:54:00|583.93|581.93|584.11|582.11|584.11|582.11|583.93|581.93|14
1607874850000|2020-12-13 15:54:10|584.12|582.12|584.35|582.35|584.37|582.37|584.12|582.12|20
1607874860000|2020-12-13 15:54:20|584.36|582.36|584.28|582.28|584.36|582.36|584.25|582.25|31
1607874870000|2020-12-13 15:54:30|584.29|582.29|584.26|582.26|584.29|582.29|584.23|582.23|19
1607874880000|2020-12-13 15:54:40|584.24|582.24|584.28|582.28|584.29|582.29|584.24|582.24|14
1607874890000|2020-12-13 15:54:50|584.27|582.27|584.3|582.3|584.3|582.3|584.26|582.26|8
1607874900000|2020-12-13 15:55:00|584.29|582.29|584.47|582.47|584.48|582.48|584.29|582.29|12
1607874910000|2020-12-13 15:55:10|584.5|582.5|584.51|582.51|584.51|582.51|584.49|582.49|7
1607874920000|2020-12-13 15:55:20|584.5|582.5|584.52|582.52|584.52|582.52|584.5|582.5|11
1607874930000|2020-12-13 15:55:30|584.6|582.6|584.61|582.61|584.61|582.61|584.6|582.6|6
1607874950000|2020-12-13 15:55:50|584.63|582.63|584.73|582.73|584.73|582.73|584.63|582.63|3
1607874960000|2020-12-13 15:56:00|584.74|582.74|584.83|582.83|584.83|582.83|584.74|582.74|4
1607874970000|2020-12-13 15:56:10|584.84|582.84|584.94|582.94|584.95|582.95|584.82|582.82|18
1607874980000|2020-12-13 15:56:20|584.95|582.95|585.07|583.07|585.1|583.1|584.95|582.95|21
1607874990000|2020-12-13 15:56:30|585.09|583.09|585.1|583.1|585.12|583.12|585.04|583.04|21
1607875000000|2020-12-13 15:56:40|585.11|583.11|585|583|585.12|583.12|584.97|582.97|19
1607875010000|2020-12-13 15:56:50|584.98|582.98|584.91|582.91|585.03|583.03|584.91|582.91|12
1607875020000|2020-12-13 15:57:00|584.9|582.9|585.04|583.04|585.04|583.04|584.9|582.9|19
1607875030000|2020-12-13 15:57:10|585.02|583.02|585.03|583.03|585.06|583.06|585|583|18
1607875040000|2020-12-13 15:57:20|585.02|583.02|585.02|583.02|585.03|583.03|585|583|10
1607875050000|2020-12-13 15:57:30|585.03|583.03|584.93|582.93|585.03|583.03|584.92|582.92|20
1607875060000|2020-12-13 15:57:40|584.94|582.94|584.83|582.83|584.95|582.95|584.83|582.83|25
1607875070000|2020-12-13 15:57:50|584.84|582.84|584.86|582.86|584.86|582.86|584.81|582.81|15
1607875080000|2020-12-13 15:58:00|584.84|582.84|584.84|582.84|584.86|582.86|584.84|582.84|14
1607875090000|2020-12-13 15:58:10|584.85|582.85|584.84|582.84|584.86|582.86|584.84|582.84|10
1607875100000|2020-12-13 15:58:20|584.85|582.85|584.95|582.95|584.95|582.95|584.84|582.84|17
1607875110000|2020-12-13 15:58:30|584.94|582.94|585.16|583.16|585.21|583.21|584.94|582.94|23
1607875120000|2020-12-13 15:58:40|585.19|583.19|585.12|583.12|585.19|583.19|585.1|583.1|20
1607875130000|2020-12-13 15:58:50|585.14|583.14|585.18|583.18|585.18|583.18|585.12|583.12|13
1607875140000|2020-12-13 15:59:00|585.2|583.2|585.33|583.33|585.35|583.35|585.18|583.18|17
1607875150000|2020-12-13 15:59:10|585.34|583.34|585.38|583.38|585.38|583.38|585.31|583.31|21
1607875160000|2020-12-13 15:59:20|585.36|583.36|585.35|583.35|585.37|583.37|585.33|583.33|19
1607875170000|2020-12-13 15:59:30|585.34|583.34|585.34|583.34|585.36|583.36|585.31|583.31|15
1607875180000|2020-12-13 15:59:40|585.4|583.4|585.4|583.4|585.41|583.41|585.38|583.38|8
1607875190000|2020-12-13 15:59:50|585.38|583.38|585.95|583.95|585.98|583.98|585.22|583.22|27
1607875200000|2020-12-13 16:00:00|585.96|583.96|586.42|584.42|586.46|584.46|585.96|583.96|27
1607875210000|2020-12-13 16:00:10|586.43|584.43|586.43|584.43|586.46|584.46|586.24|584.24|34
1607875220000|2020-12-13 16:00:20|586.44|584.44|586.54|584.54|586.55|584.55|586.29|584.29|26
1607875230000|2020-12-13 16:00:30|586.53|584.53|586.79|584.79|586.8|584.8|586.53|584.53|21
1607875240000|2020-12-13 16:00:40|586.77|584.77|586.86|584.86|586.87|584.87|586.77|584.77|23
1607875250000|2020-12-13 16:00:50|586.87|584.87|586.97|584.97|587.04|585.04|586.87|584.87|17
1607875260000|2020-12-13 16:01:00|586.98|584.98|587.12|585.12|587.12|585.12|586.97|584.97|24
1607875270000|2020-12-13 16:01:10|587.11|585.11|587.21|585.21|587.21|585.21|587.1|585.1|21
1607875280000|2020-12-13 16:01:20|587.19|585.19|587.51|585.51|587.51|585.51|587.16|585.16|30
1607875290000|2020-12-13 16:01:30|587.52|585.52|587.33|585.33|587.52|585.52|587.31|585.31|25
1607875300000|2020-12-13 16:01:40|587.32|585.32|587.54|585.54|587.55|585.55|587.32|585.32|20
1607875310000|2020-12-13 16:01:50|587.55|585.55|587.72|585.72|587.73|585.73|587.54|585.54|17
1607875320000|2020-12-13 16:02:00|587.75|585.75|587.59|585.59|587.8|585.8|587.58|585.58|25
1607875330000|2020-12-13 16:02:10|587.6|585.6|587.83|585.83|587.83|585.83|587.6|585.6|27
1607875340000|2020-12-13 16:02:20|587.85|585.85|588.12|586.12|588.12|586.12|587.85|585.85|23
1607875350000|2020-12-13 16:02:30|588.13|586.13|588.24|586.24|588.26|586.26|588.12|586.12|17
1607875360000|2020-12-13 16:02:40|588.22|586.22|588.34|586.34|588.38|586.38|588.22|586.22|18
1607875370000|2020-12-13 16:02:50|588.36|586.36|588.5|586.5|588.51|586.51|588.31|586.31|20
1607875380000|2020-12-13 16:03:00|588.49|586.49|588.32|586.32|588.51|586.51|588.32|586.32|24
1607875390000|2020-12-13 16:03:10|588.33|586.33|588.41|586.41|588.41|586.41|588.29|586.29|23
1607875400000|2020-12-13 16:03:20|588.4|586.4|588.46|586.46|588.58|586.58|588.36|586.36|29
1607875410000|2020-12-13 16:03:30|588.47|586.47|588.73|586.73|588.75|586.75|588.46|586.46|21
1607875420000|2020-12-13 16:03:40|588.74|586.74|588.91|586.91|588.91|586.91|588.74|586.74|14
1607875430000|2020-12-13 16:03:50|588.97|586.97|588.76|586.76|588.97|586.97|588.72|586.72|25
1607875440000|2020-12-13 16:04:00|588.75|586.75|588.8|586.8|588.85|586.85|588.75|586.75|23
1607875450000|2020-12-13 16:04:10|588.79|586.79|588.94|586.94|588.97|586.97|588.76|586.76|28
1607875460000|2020-12-13 16:04:20|588.96|586.96|588.98|586.98|589|587|588.94|586.94|11
1607875470000|2020-12-13 16:04:30|589|587|589.17|587.17|589.17|587.17|588.98|586.98|11
1607875480000|2020-12-13 16:04:40|589.19|587.19|589.36|587.36|589.38|587.38|589.19|587.19|13
1607875490000|2020-12-13 16:04:50|589.37|587.37|589.37|587.37|589.38|587.38|589.37|587.37|7
1607875500000|2020-12-13 16:05:00|589.38|587.38|589.08|587.08|589.38|587.38|589.03|587.03|23
1607875510000|2020-12-13 16:05:10|589.07|587.07|589.29|587.29|589.31|587.31|589.07|587.07|20
1607875520000|2020-12-13 16:05:20|589.26|587.26|589.44|587.44|589.46|587.46|589.26|587.26|15
1607875530000|2020-12-13 16:05:30|589.47|587.47|589.49|587.49|589.49|587.49|589.45|587.45|12
1607875540000|2020-12-13 16:05:40|589.53|587.53|589.52|587.52|589.53|587.53|589.51|587.51|9
1607875550000|2020-12-13 16:05:50|589.55|587.55|589.53|587.53|589.55|587.55|589.52|587.52|20
1607875560000|2020-12-13 16:06:00|589.54|587.54|589.94|587.94|589.97|587.97|589.54|587.54|22
1607875570000|2020-12-13 16:06:10|589.93|587.93|589.91|587.91|589.95|587.95|589.84|587.84|18
1607875580000|2020-12-13 16:06:20|589.93|587.93|589.89|587.89|589.93|587.93|589.78|587.78|19
1607875590000|2020-12-13 16:06:30|589.92|587.92|590.12|588.12|590.12|588.12|589.92|587.92|22
1607875600000|2020-12-13 16:06:40|590.13|588.13|590.1|588.1|590.13|588.13|590.06|588.06|24
1607875610000|2020-12-13 16:06:50|590.12|588.12|590.12|588.12|590.14|588.14|590.07|588.07|22
1607875620000|2020-12-13 16:07:00|590.13|588.13|590.14|588.14|590.39|588.39|590.12|588.12|21
1607875630000|2020-12-13 16:07:10|590.16|588.16|590.17|588.17|590.17|588.17|590.1|588.1|31
1607875640000|2020-12-13 16:07:20|590.16|588.16|589.88|587.88|590.16|588.16|589.88|587.88|21
1607875650000|2020-12-13 16:07:30|589.87|587.87|589.69|587.69|589.96|587.96|589.68|587.68|26
1607875660000|2020-12-13 16:07:40|589.71|587.71|589.66|587.66|589.81|587.81|589.3|587.3|24
1607875670000|2020-12-13 16:07:50|589.65|587.65|589.84|587.84|589.84|587.84|589.65|587.65|23
1607875680000|2020-12-13 16:08:00|589.81|587.81|589.83|587.83|589.86|587.86|589.78|587.78|19
1607875690000|2020-12-13 16:08:10|589.82|587.82|589.63|587.63|589.89|587.89|589.63|587.63|30
1607875700000|2020-12-13 16:08:20|589.61|587.61|589.67|587.67|589.78|587.78|589.61|587.61|26
1607875710000|2020-12-13 16:08:30|589.7|587.7|589.34|587.34|589.73|587.73|589.3|587.3|31
1607875720000|2020-12-13 16:08:40|589.35|587.35|589.74|587.74|589.74|587.74|589.22|587.22|26
1607875730000|2020-12-13 16:08:50|589.76|587.76|589.92|587.92|589.92|587.92|589.73|587.73|21
1607875740000|2020-12-13 16:09:00|589.93|587.93|589.97|587.97|589.98|587.98|589.84|587.84|17
1607875750000|2020-12-13 16:09:10|589.99|587.99|590.12|588.12|590.2|588.2|589.97|587.97|24
1607875760000|2020-12-13 16:09:20|590.1|588.1|590.06|588.06|590.1|588.1|589.95|587.95|24
1607875770000|2020-12-13 16:09:30|590.07|588.07|590.15|588.15|590.16|588.16|590.06|588.06|19
1607875780000|2020-12-13 16:09:40|590.14|588.14|590.09|588.09|590.14|588.14|590.04|588.04|21
1607875790000|2020-12-13 16:09:50|590.08|588.08|589.99|587.99|590.08|588.08|589.99|587.99|12
1607875800000|2020-12-13 16:10:00|590|588|590.09|588.09|590.09|588.09|589.99|587.99|9
1607875810000|2020-12-13 16:10:10|590.04|588.04|589.93|587.93|590.04|588.04|589.93|587.93|12
1607875820000|2020-12-13 16:10:20|589.96|587.96|590.15|588.15|590.15|588.15|589.96|587.96|8
1607875830000|2020-12-13 16:10:30|590.16|588.16|590.2|588.2|590.22|588.22|590.14|588.14|26
1607875840000|2020-12-13 16:10:40|590.19|588.19|590.25|588.25|590.25|588.25|590.16|588.16|21
1607875850000|2020-12-13 16:10:50|590.23|588.23|590.39|588.39|590.39|588.39|590.22|588.22|23
1607875860000|2020-12-13 16:11:00|590.41|588.41|590.22|588.22|590.53|588.53|590.22|588.22|25
1607875870000|2020-12-13 16:11:10|590.23|588.23|590.44|588.44|590.44|588.44|590.16|588.16|23
1607875880000|2020-12-13 16:11:20|590.45|588.45|590.43|588.43|590.52|588.52|590.34|588.34|29
1607875890000|2020-12-13 16:11:30|590.42|588.42|590.45|588.45|590.45|588.45|590.28|588.28|27
1607875900000|2020-12-13 16:11:40|590.5|588.5|590.64|588.64|590.66|588.66|590.5|588.5|25
1607875910000|2020-12-13 16:11:50|590.66|588.66|591.14|589.14|591.14|589.14|590.66|588.66|16
1607875920000|2020-12-13 16:12:00|591.09|589.09|591.09|589.09|591.14|589.14|590.8|588.8|27
1607875930000|2020-12-13 16:12:10|591.1|589.1|591.3|589.3|591.3|589.3|591.1|589.1|24
1607875940000|2020-12-13 16:12:20|591.27|589.27|591.31|589.31|591.39|589.39|591.27|589.27|19
1607875950000|2020-12-13 16:12:30|591.35|589.35|591.6|589.6|591.6|589.6|591.35|589.35|22
1607875960000|2020-12-13 16:12:40|591.7|589.7|591.78|589.78|591.88|589.88|591.7|589.7|19
1607875970000|2020-12-13 16:12:50|591.79|589.79|592.06|590.06|592.06|590.06|591.79|589.79|23
1607875980000|2020-12-13 16:13:00|592.1|590.1|592.61|590.61|592.63|590.63|592.06|590.06|30
1607875990000|2020-12-13 16:13:10|592.62|590.62|592.87|590.87|592.87|590.87|592.61|590.61|18
1607876000000|2020-12-13 16:13:20|592.86|590.86|592.59|590.59|592.89|590.89|592.59|590.59|25
1607876010000|2020-12-13 16:13:30|592.6|590.6|593.37|591.37|593.37|591.37|592.6|590.6|31
1607876020000|2020-12-13 16:13:40|593.45|591.45|593.58|591.58|593.77|591.77|593.45|591.45|24
1607876030000|2020-12-13 16:13:50|593.59|591.59|593.82|591.82|593.83|591.83|593.58|591.58|23
1607876040000|2020-12-13 16:14:00|593.83|591.83|593.82|591.82|593.86|591.86|593.8|591.8|28
1607876050000|2020-12-13 16:14:10|593.81|591.81|593.34|591.34|593.84|591.84|593.34|591.34|27
1607876060000|2020-12-13 16:14:20|593.21|591.21|593.44|591.44|593.44|591.44|592.81|590.81|37
1607876070000|2020-12-13 16:14:30|593.49|591.49|593.67|591.67|593.85|591.85|593.49|591.49|29
1607876080000|2020-12-13 16:14:40|593.65|591.65|593.85|591.85|593.86|591.86|593.65|591.65|19
1607876090000|2020-12-13 16:14:50|593.84|591.84|593.84|591.84|593.87|591.87|593.82|591.82|15
1607876100000|2020-12-13 16:15:00|593.88|591.88|594.19|592.19|594.22|592.22|593.86|591.86|26
1607876110000|2020-12-13 16:15:10|594.21|592.21|594.08|592.08|594.23|592.23|594|592|26
1607876120000|2020-12-13 16:15:20|594.05|592.05|593.51|591.51|594.05|592.05|593.5|591.5|30
1607876130000|2020-12-13 16:15:30|593.56|591.56|593.56|591.56|593.68|591.68|593.47|591.47|33
1607876140000|2020-12-13 16:15:40|593.48|591.48|593.7|591.7|593.72|591.72|593.41|591.41|33
1607876150000|2020-12-13 16:15:50|593.71|591.71|593.74|591.74|593.86|591.86|593.7|591.7|29
1607876160000|2020-12-13 16:16:00|593.72|591.72|593.74|591.74|593.74|591.74|593.68|591.68|15
1607876170000|2020-12-13 16:16:10|593.78|591.78|594.02|592.02|594.04|592.04|593.76|591.76|22
1607876180000|2020-12-13 16:16:20|593.97|591.97|594.48|592.48|594.69|592.69|593.97|591.97|31
1607876190000|2020-12-13 16:16:30|594.51|592.51|595|593|595|593|594.48|592.48|30
1607876200000|2020-12-13 16:16:40|595.01|593.01|595.39|593.39|595.39|593.39|595.01|593.01|26
1607876210000|2020-12-13 16:16:50|595.42|593.42|595.5|593.5|595.55|593.55|595.4|593.4|26
1607876220000|2020-12-13 16:17:00|595.52|593.52|595.51|593.51|595.52|593.52|595.48|593.48|20
1607876230000|2020-12-13 16:17:10|595.53|593.53|595.64|593.64|595.78|593.78|595.53|593.53|20
1607876240000|2020-12-13 16:17:20|595.73|593.73|595.78|593.78|595.83|593.83|595.72|593.72|16
1607876250000|2020-12-13 16:17:30|595.76|593.76|595.57|593.57|595.77|593.77|595.42|593.42|33
1607876260000|2020-12-13 16:17:40|595.64|593.64|595.51|593.51|595.71|593.71|595.51|593.51|24
1607876270000|2020-12-13 16:17:50|595.53|593.53|595.73|593.73|595.74|593.74|595.46|593.46|31
1607876280000|2020-12-13 16:18:00|595.74|593.74|595.6|593.6|595.75|593.75|595.57|593.57|23
1607876290000|2020-12-13 16:18:10|595.61|593.61|595.7|593.7|595.7|593.7|595.6|593.6|12
1607876300000|2020-12-13 16:18:20|595.69|593.69|595.73|593.73|595.74|593.74|595.69|593.69|17
1607876310000|2020-12-13 16:18:30|595.72|593.72|595.69|593.69|595.72|593.72|595.69|593.69|7
1607876320000|2020-12-13 16:18:40|595.68|593.68|595.6|593.6|595.69|593.69|595.6|593.6|18
1607876330000|2020-12-13 16:18:50|595.54|593.54|595.49|593.49|595.57|593.57|595.43|593.43|26
1607876340000|2020-12-13 16:19:00|595.51|593.51|594.95|592.95|595.51|593.51|594.95|592.95|31
1607876350000|2020-12-13 16:19:10|594.92|592.92|594.59|592.59|594.93|592.93|594.42|592.42|34
1607876360000|2020-12-13 16:19:20|594.6|592.6|594.63|592.63|594.68|592.68|594.51|592.51|30
1607876370000|2020-12-13 16:19:30|594.66|592.66|594.76|592.76|594.76|592.76|594.56|592.56|28
1607876380000|2020-12-13 16:19:40|594.75|592.75|594.51|592.51|594.78|592.78|594.51|592.51|23
1607876390000|2020-12-13 16:19:50|594.5|592.5|594.6|592.6|594.63|592.63|594.48|592.48|28
1607876400000|2020-12-13 16:20:00|594.61|592.61|594.47|592.47|594.63|592.63|594.45|592.45|27
1607876410000|2020-12-13 16:20:10|594.48|592.48|594.48|592.48|594.62|592.62|594.45|592.45|23
1607876420000|2020-12-13 16:20:20|594.47|592.47|594.48|592.48|594.51|592.51|594.46|592.46|11
1607876430000|2020-12-13 16:20:30|594.5|592.5|594.4|592.4|594.52|592.52|594.37|592.37|24
1607876440000|2020-12-13 16:20:40|594.36|592.36|594.1|592.1|594.36|592.36|594.01|592.01|29
1607876450000|2020-12-13 16:20:50|594.05|592.05|594.03|592.03|594.15|592.15|594.02|592.02|24
1607876460000|2020-12-13 16:21:00|594.02|592.02|593.92|591.92|594.02|592.02|593.92|591.92|17
1607876470000|2020-12-13 16:21:10|593.91|591.91|594.28|592.28|594.28|592.28|593.85|591.85|24
1607876480000|2020-12-13 16:21:20|594.29|592.29|594.44|592.44|594.52|592.52|594.29|592.29|26
1607876490000|2020-12-13 16:21:30|594.45|592.45|594.52|592.52|594.6|592.6|594.45|592.45|22
1607876500000|2020-12-13 16:21:40|594.47|592.47|594.52|592.52|594.58|592.58|594.45|592.45|24
1607876510000|2020-12-13 16:21:50|594.53|592.53|594.71|592.71|594.82|592.82|594.5|592.5|11
1607876520000|2020-12-13 16:22:00|594.74|592.74|594.35|592.35|594.74|592.74|594.34|592.34|25
1607876530000|2020-12-13 16:22:10|594.36|592.36|594.76|592.76|594.88|592.88|594.36|592.36|28
1607876540000|2020-12-13 16:22:20|594.75|592.75|594.7|592.7|594.77|592.77|594.66|592.66|34
1607876550000|2020-12-13 16:22:30|594.72|592.72|594.68|592.68|594.79|592.79|594.65|592.65|26
1607876560000|2020-12-13 16:22:40|594.69|592.69|594.98|592.98|594.98|592.98|594.69|592.69|27
1607876570000|2020-12-13 16:22:50|594.99|592.99|594.64|592.64|594.99|592.99|594.61|592.61|24
1607876580000|2020-12-13 16:23:00|594.63|592.63|594.78|592.78|594.81|592.81|594.57|592.57|35
1607876590000|2020-12-13 16:23:10|594.75|592.75|594.74|592.74|594.8|592.8|594.65|592.65|28
1607876600000|2020-12-13 16:23:20|594.76|592.76|594.89|592.89|594.91|592.91|594.76|592.76|20
1607876610000|2020-12-13 16:23:30|594.9|592.9|595.2|593.2|595.31|593.31|594.9|592.9|19
1607876620000|2020-12-13 16:23:40|595.21|593.21|595.47|593.47|595.47|593.47|595.19|593.19|18
1607876630000|2020-12-13 16:23:50|595.49|593.49|595.59|593.59|595.59|593.59|595.43|593.43|18
1607876640000|2020-12-13 16:24:00|595.6|593.6|595.6|593.6|595.63|593.63|595.57|593.57|10
1607876650000|2020-12-13 16:24:10|595.54|593.54|595.32|593.32|595.56|593.56|595.29|593.29|22
1607876660000|2020-12-13 16:24:20|595.33|593.33|595.63|593.63|595.64|593.64|595.33|593.33|23
1607876670000|2020-12-13 16:24:30|595.69|593.69|595.68|593.68|595.7|593.7|595.66|593.66|19
1607876680000|2020-12-13 16:24:40|595.69|593.69|595.76|593.76|595.76|593.76|595.61|593.61|18
1607876690000|2020-12-13 16:24:50|595.75|593.75|595.66|593.66|595.81|593.81|595.66|593.66|21
1607876700000|2020-12-13 16:25:00|595.68|593.68|595.62|593.62|595.68|593.68|595.59|593.59|14
1607876710000|2020-12-13 16:25:10|595.61|593.61|595.42|593.42|595.62|593.62|595.42|593.42|24
1607876720000|2020-12-13 16:25:20|595.39|593.39|595.26|593.26|595.39|593.39|595.21|593.21|21
1607876730000|2020-12-13 16:25:30|595.24|593.24|594.97|592.97|595.27|593.27|594.97|592.97|25
1607876740000|2020-12-13 16:25:40|594.98|592.98|595.2|593.2|595.21|593.21|594.88|592.88|30
1607876750000|2020-12-13 16:25:50|595.21|593.21|595.39|593.39|595.42|593.42|595.18|593.18|19
1607876760000|2020-12-13 16:26:00|595.4|593.4|595.21|593.21|595.42|593.42|595.21|593.21|23
1607876770000|2020-12-13 16:26:10|595.2|593.2|595.12|593.12|595.21|593.21|595.1|593.1|20
1607876780000|2020-12-13 16:26:20|595.14|593.14|594.96|592.96|595.14|593.14|594.96|592.96|20
1607876790000|2020-12-13 16:26:30|595.01|593.01|594.76|592.76|595.09|593.09|594.75|592.75|27
1607876800000|2020-12-13 16:26:40|594.77|592.77|595.05|593.05|595.05|593.05|594.75|592.75|25
1607876810000|2020-12-13 16:26:50|595.04|593.04|595.08|593.08|595.09|593.09|595.04|593.04|18
1607876820000|2020-12-13 16:27:00|595.02|593.02|594.97|592.97|595.03|593.03|594.95|592.95|20
1607876830000|2020-12-13 16:27:10|594.96|592.96|595.12|593.12|595.15|593.15|594.95|592.95|24
1607876840000|2020-12-13 16:27:20|595.13|593.13|595.06|593.06|595.13|593.13|595.05|593.05|23
1607876850000|2020-12-13 16:27:30|595.05|593.05|595.04|593.04|595.07|593.07|594.99|592.99|17
1607876860000|2020-12-13 16:27:40|595.06|593.06|595.03|593.03|595.06|593.06|595.01|593.01|17
1607876870000|2020-12-13 16:27:50|595.04|593.04|595.13|593.13|595.14|593.14|595.03|593.03|18
1607876880000|2020-12-13 16:28:00|595.14|593.14|595.04|593.04|595.15|593.15|595.04|593.04|18
1607876890000|2020-12-13 16:28:10|595.07|593.07|595.13|593.13|595.13|593.13|595.07|593.07|9
1607876900000|2020-12-13 16:28:20|595.15|593.15|595.35|593.35|595.43|593.43|595.14|593.14|24
1607876910000|2020-12-13 16:28:30|595.36|593.36|595.15|593.15|595.36|593.36|595.13|593.13|23
1607876920000|2020-12-13 16:28:40|595.14|593.14|595.3|593.3|595.34|593.34|595.14|593.14|15
1607876930000|2020-12-13 16:28:50|595.29|593.29|595.15|593.15|595.31|593.31|595.15|593.15|22
1607876940000|2020-12-13 16:29:00|595.16|593.16|594.83|592.83|595.16|593.16|594.83|592.83|30
1607876950000|2020-12-13 16:29:10|594.85|592.85|594.49|592.49|594.85|592.85|594.48|592.48|16
1607876960000|2020-12-13 16:29:20|594.5|592.5|594.78|592.78|594.78|592.78|594.49|592.49|25
1607876970000|2020-12-13 16:29:30|594.75|592.75|594.72|592.72|594.8|592.8|594.72|592.72|21
1607876980000|2020-12-13 16:29:40|594.75|592.75|594.74|592.74|594.78|592.78|594.74|592.74|14
1607876990000|2020-12-13 16:29:50|594.73|592.73|594.78|592.78|594.78|592.78|594.71|592.71|16
1607877000000|2020-12-13 16:30:00|594.77|592.77|595.21|593.21|595.22|593.22|594.77|592.77|20
1607877010000|2020-12-13 16:30:10|595.29|593.29|595.53|593.53|595.6|593.6|595.29|593.29|29
1607877020000|2020-12-13 16:30:20|595.46|593.46|595.55|593.55|595.56|593.56|595.45|593.45|24
1607877030000|2020-12-13 16:30:30|595.53|593.53|595.52|593.52|595.6|593.6|595.51|593.51|24
1607877040000|2020-12-13 16:30:40|595.51|593.51|595.61|593.61|595.61|593.61|595.49|593.49|15
1607877050000|2020-12-13 16:30:50|595.63|593.63|595.62|593.62|595.64|593.64|595.61|593.61|16
1607877060000|2020-12-13 16:31:00|595.61|593.61|595.37|593.37|595.64|593.64|595.37|593.37|21
1607877070000|2020-12-13 16:31:10|595.36|593.36|595.24|593.24|595.37|593.37|595.22|593.22|31
1607877080000|2020-12-13 16:31:20|595.25|593.25|595.14|593.14|595.38|593.38|595.14|593.14|25
1607877090000|2020-12-13 16:31:30|595.03|593.03|594.91|592.91|595.04|593.04|594.91|592.91|22
1607877100000|2020-12-13 16:31:40|594.92|592.92|594.87|592.87|594.92|592.92|594.86|592.86|19
1607877110000|2020-12-13 16:31:50|594.91|592.91|594.94|592.94|595|593|594.91|592.91|30
1607877120000|2020-12-13 16:32:00|594.96|592.96|595.03|593.03|595.03|593.03|594.82|592.82|29
1607877130000|2020-12-13 16:32:10|595.09|593.09|595.39|593.39|595.39|593.39|595.09|593.09|24
1607877140000|2020-12-13 16:32:20|595.38|593.38|595.3|593.3|595.38|593.38|595.27|593.27|30
1607877150000|2020-12-13 16:32:30|595.28|593.28|595.19|593.19|595.3|593.3|595.08|593.08|29
1607877160000|2020-12-13 16:32:40|595.2|593.2|595.22|593.22|595.22|593.22|595.16|593.16|28
1607877170000|2020-12-13 16:32:50|595.23|593.23|595.33|593.33|595.4|593.4|595.21|593.21|21
1607877180000|2020-12-13 16:33:00|595.31|593.31|595.34|593.34|595.36|593.36|595.29|593.29|28
1607877190000|2020-12-13 16:33:10|595.33|593.33|595.39|593.39|595.39|593.39|595.32|593.32|21
1607877200000|2020-12-13 16:33:20|595.36|593.36|595.37|593.37|595.39|593.39|595.35|593.35|8
1607877210000|2020-12-13 16:33:30|595.38|593.38|595.37|593.37|595.39|593.39|595.31|593.31|11
1607877220000|2020-12-13 16:33:40|595.38|593.38|595.16|593.16|595.38|593.38|595.15|593.15|14
1607877230000|2020-12-13 16:33:50|595.14|593.14|595.18|593.18|595.2|593.2|595.04|593.04|28
1607877240000|2020-12-13 16:34:00|595.21|593.21|595.17|593.17|595.22|593.22|595.15|593.15|21
1607877250000|2020-12-13 16:34:10|595.16|593.16|595.08|593.08|595.16|593.16|595.08|593.08|14
1607877260000|2020-12-13 16:34:20|595.09|593.09|595.06|593.06|595.1|593.1|595.04|593.04|12
1607877270000|2020-12-13 16:34:30|595.05|593.05|595.05|593.05|595.06|593.06|595.04|593.04|6
1607877280000|2020-12-13 16:34:40|595.04|593.04|594.96|592.96|595.05|593.05|594.96|592.96|13
1607877290000|2020-12-13 16:34:50|594.97|592.97|595.13|593.13|595.13|593.13|594.95|592.95|11
1607877300000|2020-12-13 16:35:00|595.12|593.12|595.05|593.05|595.12|593.12|595.05|593.05|13
1607877310000|2020-12-13 16:35:10|595.04|593.04|595.02|593.02|595.05|593.05|595.02|593.02|9
1607877320000|2020-12-13 16:35:20|595|593|594.98|592.98|595.02|593.02|594.97|592.97|8
1607877330000|2020-12-13 16:35:30|594.95|592.95|595.03|593.03|595.04|593.04|594.92|592.92|17
1607877340000|2020-12-13 16:35:40|595.02|593.02|595.09|593.09|595.09|593.09|594.98|592.98|19
1607877350000|2020-12-13 16:35:50|595.1|593.1|595.01|593.01|595.1|593.1|595|593|21
1607877360000|2020-12-13 16:36:00|595.02|593.02|595.03|593.03|595.03|593.03|594.98|592.98|19
1607877370000|2020-12-13 16:36:10|595.02|593.02|595.09|593.09|595.1|593.1|595.01|593.01|19
1607877380000|2020-12-13 16:36:20|595.1|593.1|595.09|593.09|595.11|593.11|595.09|593.09|4
1607877390000|2020-12-13 16:36:30|595.1|593.1|595.11|593.11|595.12|593.12|595.1|593.1|14
1607877400000|2020-12-13 16:36:40|595.12|593.12|595.03|593.03|595.12|593.12|595.03|593.03|11
1607877410000|2020-12-13 16:36:50|595.01|593.01|595.1|593.1|595.12|593.12|595.01|593.01|19
1607877420000|2020-12-13 16:37:00|595.11|593.11|595.1|593.1|595.11|593.11|595.1|593.1|2
1607877430000|2020-12-13 16:37:10|595.11|593.11|595.11|593.11|595.11|593.11|595.11|593.11|1
1607877440000|2020-12-13 16:37:20|595.1|593.1|595.07|593.07|595.1|593.1|595.06|593.06|18
1607877450000|2020-12-13 16:37:30|595.08|593.08|595.11|593.11|595.11|593.11|595.07|593.07|14
1607877460000|2020-12-13 16:37:40|595.1|593.1|595.09|593.09|595.11|593.11|595.08|593.08|14
1607877470000|2020-12-13 16:37:50|595.08|593.08|595.1|593.1|595.1|593.1|595.08|593.08|9
1607877480000|2020-12-13 16:38:00|595.11|593.11|595.07|593.07|595.11|593.11|595.06|593.06|15
1607877490000|2020-12-13 16:38:10|595.08|593.08|595.03|593.03|595.09|593.09|595.02|593.02|20
1607877500000|2020-12-13 16:38:20|595.06|593.06|595.08|593.08|595.1|593.1|595.05|593.05|9
1607877510000|2020-12-13 16:38:30|595.09|593.09|595.18|593.18|595.18|593.18|595.09|593.09|4
1607877520000|2020-12-13 16:38:40|595.23|593.23|595.34|593.34|595.37|593.37|595.23|593.23|23
1607877530000|2020-12-13 16:38:50|595.38|593.38|595.34|593.34|595.39|593.39|595.34|593.34|24
1607877540000|2020-12-13 16:39:00|595.35|593.35|595.35|593.35|595.37|593.37|595.33|593.33|21
1607877550000|2020-12-13 16:39:10|595.34|593.34|595.35|593.35|595.38|593.38|595.34|593.34|9
1607877560000|2020-12-13 16:39:20|595.36|593.36|595.39|593.39|595.39|593.39|595.36|593.36|8
1607877570000|2020-12-13 16:39:30|595.4|593.4|595.37|593.37|595.4|593.4|595.35|593.35|14
1607877580000|2020-12-13 16:39:40|595.36|593.36|595.35|593.35|595.36|593.36|595.34|593.34|13
1607877590000|2020-12-13 16:39:50|595.34|593.34|595.03|593.03|595.35|593.35|595.03|593.03|14
1607877600000|2020-12-13 16:40:00|595.04|593.04|594.7|592.7|595.04|593.04|594.68|592.68|26
1607877610000|2020-12-13 16:40:10|594.68|592.68|594.48|592.48|594.68|592.68|594.46|592.46|27
1607877620000|2020-12-13 16:40:20|594.49|592.49|594.31|592.31|594.55|592.55|594.28|592.28|29
1607877630000|2020-12-13 16:40:30|594.29|592.29|594.2|592.2|594.3|592.3|594.18|592.18|31
1607877640000|2020-12-13 16:40:40|594.19|592.19|594.1|592.1|594.19|592.19|594.08|592.08|27
1607877650000|2020-12-13 16:40:50|594.09|592.09|593.67|591.67|594.09|592.09|593.65|591.65|27
1607877660000|2020-12-13 16:41:00|593.66|591.66|593.65|591.65|593.67|591.67|593.5|591.5|32
1607877670000|2020-12-13 16:41:10|593.66|591.66|594.16|592.16|594.17|592.17|593.66|591.66|28
1607877680000|2020-12-13 16:41:20|594.15|592.15|594.21|592.21|594.22|592.22|594.13|592.13|20
1607877690000|2020-12-13 16:41:30|594.2|592.2|594.16|592.16|594.2|592.2|594.12|592.12|21
1607877700000|2020-12-13 16:41:40|594.18|592.18|594.31|592.31|594.31|592.31|594.16|592.16|19
1607877710000|2020-12-13 16:41:50|594.33|592.33|594.63|592.63|594.63|592.63|594.33|592.33|24
1607877720000|2020-12-13 16:42:00|594.66|592.66|594.62|592.62|594.67|592.67|594.5|592.5|31
1607877730000|2020-12-13 16:42:10|594.63|592.63|594.77|592.77|594.79|592.79|594.63|592.63|17
1607877740000|2020-12-13 16:42:20|594.78|592.78|594.73|592.73|594.78|592.78|594.7|592.7|18
1607877750000|2020-12-13 16:42:30|594.74|592.74|594.65|592.65|594.81|592.81|594.64|592.64|21
1607877760000|2020-12-13 16:42:40|594.67|592.67|594.6|592.6|594.71|592.71|594.6|592.6|26
1607877770000|2020-12-13 16:42:50|594.58|592.58|594.37|592.37|594.6|592.6|594.2|592.2|29
1607877780000|2020-12-13 16:43:00|594.4|592.4|594.23|592.23|594.41|592.41|594.16|592.16|25
1607877790000|2020-12-13 16:43:10|594.18|592.18|594.05|592.05|594.23|592.23|594.01|592.01|28
1607877800000|2020-12-13 16:43:20|594.04|592.04|594.04|592.04|594.08|592.08|594.02|592.02|23
1607877810000|2020-12-13 16:43:30|594.03|592.03|594.05|592.05|594.07|592.07|594.01|592.01|20
1607877820000|2020-12-13 16:43:40|594.06|592.06|594.04|592.04|594.08|592.08|594.04|592.04|13
1607877830000|2020-12-13 16:43:50|594.03|592.03|594.02|592.02|594.03|592.03|593.99|591.99|7
1607877840000|2020-12-13 16:44:00|594.03|592.03|593.88|591.88|594.03|592.03|593.88|591.88|12
1607877850000|2020-12-13 16:44:10|593.86|591.86|593.85|591.85|593.94|591.94|593.77|591.77|32
1607877860000|2020-12-13 16:44:20|593.83|591.83|593.81|591.81|593.88|591.88|593.8|591.8|16
1607877870000|2020-12-13 16:44:30|593.8|591.8|593.79|591.79|593.81|591.81|593.78|591.78|16
1607877880000|2020-12-13 16:44:40|593.8|591.8|593.8|591.8|593.81|591.81|593.77|591.77|15
1607877890000|2020-12-13 16:44:50|593.77|591.77|593.78|591.78|593.78|591.78|593.74|591.74|10
1607877900000|2020-12-13 16:45:00|593.76|591.76|593.76|591.76|593.77|591.77|593.76|591.76|5
1607877910000|2020-12-13 16:45:10|593.77|591.77|593.72|591.72|593.79|591.79|593.71|591.71|10
1607877920000|2020-12-13 16:45:20|593.74|591.74|593.74|591.74|593.76|591.76|593.74|591.74|3
1607877930000|2020-12-13 16:45:30|593.73|591.73|593.73|591.73|593.75|591.75|593.73|591.73|9
1607877940000|2020-12-13 16:45:40|593.72|591.72|593.72|591.72|593.72|591.72|593.72|591.72|1
1607877950000|2020-12-13 16:45:50|593.71|591.71|593.4|591.4|593.71|591.71|593.4|591.4|17
1607877960000|2020-12-13 16:46:00|593.41|591.41|593.46|591.46|593.53|591.53|593.4|591.4|33
1607877970000|2020-12-13 16:46:10|593.47|591.47|593.35|591.35|593.48|591.48|593.33|591.33|24
1607877980000|2020-12-13 16:46:20|593.34|591.34|593.34|591.34|593.37|591.37|593.3|591.3|24
1607877990000|2020-12-13 16:46:30|593.33|591.33|593.6|591.6|593.61|591.61|593.33|591.33|23
1607878000000|2020-12-13 16:46:40|593.59|591.59|593.47|591.47|593.59|591.59|593.47|591.47|4
1607878010000|2020-12-13 16:46:50|593.46|591.46|593.41|591.41|593.46|591.46|593.41|591.41|7
1607878020000|2020-12-13 16:47:00|593.42|591.42|593.35|591.35|593.42|591.42|593.29|591.29|25
1607878030000|2020-12-13 16:47:10|593.33|591.33|593.33|591.33|593.34|591.34|593.3|591.3|18
1607878040000|2020-12-13 16:47:20|593.34|591.34|593.26|591.26|593.34|591.34|593.24|591.24|26
1607878050000|2020-12-13 16:47:30|593.27|591.27|592.94|590.94|593.27|591.27|592.92|590.92|19
1607878060000|2020-12-13 16:47:40|592.93|590.93|593.13|591.13|593.13|591.13|592.93|590.93|20
1607878070000|2020-12-13 16:47:50|593.15|591.15|593.12|591.12|593.22|591.22|593.07|591.07|26
1607878080000|2020-12-13 16:48:00|593.11|591.11|592.95|590.95|593.11|591.11|592.94|590.94|24
1607878090000|2020-12-13 16:48:10|592.96|590.96|592.87|590.87|592.96|590.96|592.87|590.87|17
1607878100000|2020-12-13 16:48:20|592.89|590.89|592.85|590.85|592.91|590.91|592.84|590.84|24
1607878110000|2020-12-13 16:48:30|592.84|590.84|593.11|591.11|593.11|591.11|592.84|590.84|18
1607878120000|2020-12-13 16:48:40|593.13|591.13|592.98|590.98|593.17|591.17|592.98|590.98|24
1607878130000|2020-12-13 16:48:50|592.97|590.97|592.91|590.91|592.97|590.97|592.9|590.9|26
1607878140000|2020-12-13 16:49:00|592.9|590.9|592.88|590.88|592.92|590.92|592.88|590.88|21
1607878150000|2020-12-13 16:49:10|592.83|590.83|592.78|590.78|592.83|590.83|592.76|590.76|17
1607878160000|2020-12-13 16:49:20|592.77|590.77|592.89|590.89|592.89|590.89|592.77|590.77|25
1607878170000|2020-12-13 16:49:30|592.9|590.9|592.95|590.95|593.08|591.08|592.9|590.9|18
1607878180000|2020-12-13 16:49:40|592.97|590.97|592.98|590.98|593.03|591.03|592.9|590.9|18
1607878190000|2020-12-13 16:49:50|592.99|590.99|592.88|590.88|592.99|590.99|592.86|590.86|19
1607878200000|2020-12-13 16:50:00|592.89|590.89|592.86|590.86|592.89|590.89|592.83|590.83|21
1607878210000|2020-12-13 16:50:10|592.87|590.87|592.68|590.68|592.87|590.87|592.68|590.68|9
1607878220000|2020-12-13 16:50:20|592.64|590.64|592.57|590.57|592.66|590.66|592.55|590.55|17
1607878230000|2020-12-13 16:50:30|592.58|590.58|592.54|590.54|592.58|590.58|592.52|590.52|21
1607878240000|2020-12-13 16:50:40|592.53|590.53|592.42|590.42|592.54|590.54|592.42|590.42|15
1607878250000|2020-12-13 16:50:50|592.43|590.43|592.44|590.44|592.44|590.44|592.39|590.39|19
1607878260000|2020-12-13 16:51:00|592.43|590.43|592.66|590.66|592.72|590.72|592.42|590.42|24
1607878270000|2020-12-13 16:51:10|592.65|590.65|592.7|590.7|592.71|590.71|592.65|590.65|16
1607878280000|2020-12-13 16:51:20|592.72|590.72|592.88|590.88|592.88|590.88|592.72|590.72|24
1607878290000|2020-12-13 16:51:30|592.89|590.89|593.02|591.02|593.02|591.02|592.88|590.88|15
1607878300000|2020-12-13 16:51:40|593.17|591.17|593.17|591.17|593.17|591.17|593.15|591.15|9
1607878310000|2020-12-13 16:51:50|593.18|591.18|593.31|591.31|593.32|591.32|593.17|591.17|17
1607878320000|2020-12-13 16:52:00|593.29|591.29|593.32|591.32|593.35|591.35|593.29|591.29|15
1607878330000|2020-12-13 16:52:10|593.3|591.3|593.01|591.01|593.3|591.3|593.01|591.01|19
1607878340000|2020-12-13 16:52:20|593|591|593.09|591.09|593.1|591.1|592.98|590.98|21
1607878350000|2020-12-13 16:52:30|593.1|591.1|593.01|591.01|593.1|591.1|593.01|591.01|5
1607878360000|2020-12-13 16:52:40|593|591|592.89|590.89|593|591|592.88|590.88|13
1607878370000|2020-12-13 16:52:50|592.88|590.88|592.88|590.88|592.89|590.89|592.85|590.85|9
1607878380000|2020-12-13 16:53:00|592.86|590.86|592.85|590.85|592.87|590.87|592.84|590.84|6
1607878390000|2020-12-13 16:53:10|592.87|590.87|592.8|590.8|592.87|590.87|592.8|590.8|14
1607878400000|2020-12-13 16:53:20|592.81|590.81|592.83|590.83|592.84|590.84|592.79|590.79|17
1607878410000|2020-12-13 16:53:30|592.84|590.84|592.86|590.86|592.86|590.86|592.83|590.83|19
1607878420000|2020-12-13 16:53:40|592.87|590.87|592.84|590.84|592.87|590.87|592.83|590.83|19
1607878430000|2020-12-13 16:53:50|592.82|590.82|592.86|590.86|592.86|590.86|592.82|590.82|10
1607878440000|2020-12-13 16:54:00|592.88|590.88|593.37|591.37|593.39|591.39|592.88|590.88|28
1607878450000|2020-12-13 16:54:10|593.38|591.38|593.4|591.4|593.41|591.41|593.33|591.33|17
1607878460000|2020-12-13 16:54:20|593.37|591.37|593.24|591.24|593.37|591.37|593.24|591.24|18
1607878470000|2020-12-13 16:54:30|593.23|591.23|593.3|591.3|593.3|591.3|593.21|591.21|14
1607878480000|2020-12-13 16:54:40|593.28|591.28|593.37|591.37|593.38|591.38|593.28|591.28|18
1607878490000|2020-12-13 16:54:50|593.35|591.35|593.37|591.37|593.39|591.39|593.32|591.32|22
1607878500000|2020-12-13 16:55:00|593.39|591.39|593.39|591.39|593.4|591.4|593.32|591.32|30
1607878510000|2020-12-13 16:55:10|593.42|591.42|593.76|591.76|593.77|591.77|593.4|591.4|25
1607878520000|2020-12-13 16:55:20|593.71|591.71|593.76|591.76|593.76|591.76|593.68|591.68|15
1607878530000|2020-12-13 16:55:30|593.75|591.75|594.07|592.07|594.11|592.11|593.75|591.75|25
1607878540000|2020-12-13 16:55:40|594.02|592.02|594.14|592.14|594.15|592.15|593.97|591.97|23
1607878550000|2020-12-13 16:55:50|594.15|592.15|594.12|592.12|594.16|592.16|594.11|592.11|23
1607878560000|2020-12-13 16:56:00|594.1|592.1|594.25|592.25|594.25|592.25|594.1|592.1|21
1607878570000|2020-12-13 16:56:10|594.28|592.28|594.23|592.23|594.3|592.3|594.23|592.23|22
1607878580000|2020-12-13 16:56:20|594.24|592.24|594.09|592.09|594.24|592.24|594.08|592.08|20
1607878590000|2020-12-13 16:56:30|594.07|592.07|594.07|592.07|594.09|592.09|594.04|592.04|19
1607878600000|2020-12-13 16:56:40|594.06|592.06|594.12|592.12|594.12|592.12|594.06|592.06|11
1607878610000|2020-12-13 16:56:50|594.13|592.13|594.15|592.15|594.15|592.15|594.12|592.12|15
1607878620000|2020-12-13 16:57:00|594.16|592.16|594.13|592.13|594.21|592.21|594.13|592.13|4
1607878630000|2020-12-13 16:57:10|594.12|592.12|594.03|592.03|594.12|592.12|594.03|592.03|14
1607878640000|2020-12-13 16:57:20|594.04|592.04|594.06|592.06|594.07|592.07|594.03|592.03|12
1607878650000|2020-12-13 16:57:30|594.07|592.07|594.06|592.06|594.07|592.07|594.03|592.03|11
1607878660000|2020-12-13 16:57:40|594.07|592.07|594.08|592.08|594.09|592.09|594.06|592.06|8
1607878670000|2020-12-13 16:57:50|594.1|592.1|594.22|592.22|594.22|592.22|594.1|592.1|5
1607878680000|2020-12-13 16:58:00|594.2|592.2|594.1|592.1|594.2|592.2|594.1|592.1|11
1607878690000|2020-12-13 16:58:10|594.09|592.09|594.09|592.09|594.12|592.12|594.08|592.08|11
1607878700000|2020-12-13 16:58:20|594.11|592.11|594.15|592.15|594.17|592.17|594.1|592.1|12
1607878710000|2020-12-13 16:58:30|594.14|592.14|594.16|592.16|594.18|592.18|594.14|592.14|5
1607878720000|2020-12-13 16:58:40|594.17|592.17|594.17|592.17|594.17|592.17|594.17|592.17|1
1607878730000|2020-12-13 16:58:50|594.18|592.18|594.18|592.18|594.18|592.18|594.18|592.18|1
1607878750000|2020-12-13 16:59:10|594.21|592.21|594.2|592.2|594.21|592.21|594.2|592.2|2
1607878760000|2020-12-13 16:59:20|594.18|592.18|594.16|592.16|594.18|592.18|594.15|592.15|4
1607878770000|2020-12-13 16:59:30|594.17|592.17|594.16|592.16|594.17|592.17|594.16|592.16|2
1607878780000|2020-12-13 16:59:40|594.17|592.17|594.17|592.17|594.17|592.17|594.17|592.17|1
1607878790000|2020-12-13 16:59:50|594.19|592.19|594.2|592.2|594.2|592.2|594.19|592.19|2
1607878820000|2020-12-13 17:00:20|594.21|592.21|594.2|592.2|594.21|592.21|594.2|592.2|2
1607878830000|2020-12-13 17:00:30|594.19|592.19|594.2|592.2|594.2|592.2|594.19|592.19|4
1607878840000|2020-12-13 17:00:40|594.19|592.19|594.19|592.19|594.2|592.2|594.19|592.19|3
1607878850000|2020-12-13 17:00:50|594.22|592.22|594.22|592.22|594.22|592.22|594.22|592.22|1
1607878860000|2020-12-13 17:01:00|594.21|592.21|594.08|592.08|594.21|592.21|594.08|592.08|7
1607878870000|2020-12-13 17:01:10|594.09|592.09|594.09|592.09|594.1|592.1|594.08|592.08|5
1607878880000|2020-12-13 17:01:20|594.08|592.08|594.1|592.1|594.1|592.1|594.08|592.08|2
1607878890000|2020-12-13 17:01:30|594.09|592.09|594.1|592.1|594.1|592.1|594.07|592.07|6
1607878900000|2020-12-13 17:01:40|594.09|592.09|594.08|592.08|594.09|592.09|594.08|592.08|6
1607878910000|2020-12-13 17:01:50|594.07|592.07|594.07|592.07|594.07|592.07|594.07|592.07|1
1607878930000|2020-12-13 17:02:10|594.08|592.08|594.05|592.05|594.08|592.08|594.05|592.05|3
1607878940000|2020-12-13 17:02:20|594.06|592.06|594.05|592.05|594.06|592.06|594.05|592.05|2
1607878950000|2020-12-13 17:02:30|594.04|592.04|594.04|592.04|594.05|592.05|594.03|592.03|9
1607878960000|2020-12-13 17:02:40|594.05|592.05|594.05|592.05|594.05|592.05|594.05|592.05|1
1607878970000|2020-12-13 17:02:50|594.06|592.06|594.03|592.03|594.06|592.06|594.03|592.03|11
1607878980000|2020-12-13 17:03:00|594.02|592.02|594.04|592.04|594.04|592.04|594.02|592.02|3
1607878990000|2020-12-13 17:03:10|594.03|592.03|594.01|592.01|594.03|592.03|594|592|4
1607879000000|2020-12-13 17:03:20|594.02|592.02|594|592|594.02|592.02|594|592|9
1607879010000|2020-12-13 17:03:30|594.01|592.01|593.99|591.99|594.01|592.01|593.99|591.99|3
1607879020000|2020-12-13 17:03:40|593.98|591.98|593.99|591.99|593.99|591.99|593.98|591.98|4
1607879030000|2020-12-13 17:03:50|593.98|591.98|593.98|591.98|593.98|591.98|593.96|591.96|3
1607879050000|2020-12-13 17:04:10|593.97|591.97|593.97|591.97|593.97|591.97|593.97|591.97|1
1607879060000|2020-12-13 17:04:20|593.93|591.93|593.83|591.83|593.93|591.93|593.83|591.83|13
1607879070000|2020-12-13 17:04:30|593.84|591.84|593.81|591.81|593.87|591.87|593.81|591.81|14
1607879080000|2020-12-13 17:04:40|593.82|591.82|593.82|591.82|593.85|591.85|593.81|591.81|14
1607879090000|2020-12-13 17:04:50|593.83|591.83|593.82|591.82|593.84|591.84|593.82|591.82|12
1607879100000|2020-12-13 17:05:00|593.85|591.85|593.83|591.83|593.85|591.85|593.8|591.8|10
1607879110000|2020-12-13 17:05:10|593.84|591.84|593.88|591.88|593.89|591.89|593.83|591.83|15
1607879120000|2020-12-13 17:05:20|593.89|591.89|594|592|594|592|593.87|591.87|13
1607879130000|2020-12-13 17:05:30|593.99|591.99|593.99|591.99|594|592|593.99|591.99|3
1607879150000|2020-12-13 17:05:50|594|592|593.99|591.99|594|592|593.99|591.99|4
1607879160000|2020-12-13 17:06:00|594|592|593.97|591.97|594|592|593.95|591.95|4
1607879170000|2020-12-13 17:06:10|593.96|591.96|593.97|591.97|593.97|591.97|593.95|591.95|10
1607879180000|2020-12-13 17:06:20|593.99|591.99|594.05|592.05|594.05|592.05|593.99|591.99|5
1607879190000|2020-12-13 17:06:30|594.04|592.04|594.05|592.05|594.1|592.1|594.04|592.04|16
1607879200000|2020-12-13 17:06:40|594.04|592.04|593.95|591.95|594.04|592.04|593.94|591.94|17
1607879210000|2020-12-13 17:06:50|593.92|591.92|593.92|591.92|593.93|591.93|593.91|591.91|5
1607879220000|2020-12-13 17:07:00|593.91|591.91|593.91|591.91|593.92|591.92|593.91|591.91|7
1607879230000|2020-12-13 17:07:10|593.88|591.88|593.61|591.61|593.88|591.88|593.61|591.61|16
1607879240000|2020-12-13 17:07:20|593.57|591.57|593.57|591.57|593.57|591.57|593.57|591.57|1
1607879250000|2020-12-13 17:07:30|593.56|591.56|593.55|591.55|593.56|591.56|593.55|591.55|4
1607879260000|2020-12-13 17:07:40|593.54|591.54|593.39|591.39|593.55|591.55|593.39|591.39|16
1607879270000|2020-12-13 17:07:50|593.38|591.38|593.16|591.16|593.38|591.38|593.16|591.16|10
1607879280000|2020-12-13 17:08:00|593.13|591.13|593.06|591.06|593.13|591.13|593.06|591.06|16
1607879290000|2020-12-13 17:08:10|593.07|591.07|592.96|590.96|593.07|591.07|592.87|590.87|13
1607879300000|2020-12-13 17:08:20|592.98|590.98|592.99|590.99|593|591|592.98|590.98|14
1607879310000|2020-12-13 17:08:30|592.98|590.98|592.89|590.89|592.98|590.98|592.89|590.89|11
1607879320000|2020-12-13 17:08:40|592.9|590.9|592.74|590.74|592.9|590.9|592.74|590.74|22
1607879330000|2020-12-13 17:08:50|592.73|590.73|592.68|590.68|592.74|590.74|592.67|590.67|14
1607879340000|2020-12-13 17:09:00|592.69|590.69|592.67|590.67|592.74|590.74|592.65|590.65|17
1607879350000|2020-12-13 17:09:10|592.66|590.66|592.6|590.6|592.67|590.67|592.57|590.57|15
1607879360000|2020-12-13 17:09:20|592.59|590.59|592.38|590.38|592.59|590.59|592.37|590.37|23
1607879370000|2020-12-13 17:09:30|592.37|590.37|592.44|590.44|592.46|590.46|592.36|590.36|23
1607879380000|2020-12-13 17:09:40|592.42|590.42|592.65|590.65|592.66|590.66|592.42|590.42|13
1607879390000|2020-12-13 17:09:50|592.68|590.68|592.97|590.97|592.97|590.97|592.68|590.68|10
1607879400000|2020-12-13 17:10:00|592.98|590.98|593.03|591.03|593.04|591.04|592.9|590.9|16
1607879410000|2020-12-13 17:10:10|593.02|591.02|593.05|591.05|593.05|591.05|593.02|591.02|16
1607879420000|2020-12-13 17:10:20|593.04|591.04|593.05|591.05|593.06|591.06|593.03|591.03|5
1607879430000|2020-12-13 17:10:30|593.07|591.07|593.25|591.25|593.25|591.25|593.07|591.07|15
1607879440000|2020-12-13 17:10:40|593.28|591.28|593.51|591.51|593.51|591.51|593.28|591.28|6
1607879450000|2020-12-13 17:10:50|593.56|591.56|593.61|591.61|593.68|591.68|593.56|591.56|13
1607879460000|2020-12-13 17:11:00|593.62|591.62|593.67|591.67|593.67|591.67|593.62|591.62|11
1607879470000|2020-12-13 17:11:10|593.69|591.69|593.84|591.84|593.84|591.84|593.67|591.67|11
1607879480000|2020-12-13 17:11:20|593.88|591.88|594.4|592.4|594.47|592.47|593.88|591.88|27
1607879490000|2020-12-13 17:11:30|594.41|592.41|594.55|592.55|594.58|592.58|594.36|592.36|20
1607879500000|2020-12-13 17:11:40|594.54|592.54|594.46|592.46|594.55|592.55|594.46|592.46|9
1607879510000|2020-12-13 17:11:50|594.45|592.45|594.43|592.43|594.46|592.46|594.42|592.42|13
1607879520000|2020-12-13 17:12:00|594.42|592.42|594.48|592.48|594.5|592.5|594.4|592.4|16
1607879530000|2020-12-13 17:12:10|594.46|592.46|594.59|592.59|594.59|592.59|594.45|592.45|20
1607879540000|2020-12-13 17:12:20|594.89|592.89|594.94|592.94|594.96|592.96|594.89|592.89|15
1607879550000|2020-12-13 17:12:30|594.93|592.93|594.85|592.85|594.93|592.93|594.83|592.83|19
1607879560000|2020-12-13 17:12:40|594.84|592.84|594.91|592.91|594.91|592.91|594.84|592.84|12
1607879570000|2020-12-13 17:12:50|594.9|592.9|594.72|592.72|594.9|592.9|594.67|592.67|16
1607879580000|2020-12-13 17:13:00|594.73|592.73|594.69|592.69|594.76|592.76|594.66|592.66|14
1607879590000|2020-12-13 17:13:10|594.7|592.7|594.66|592.66|594.7|592.7|594.66|592.66|8
1607879600000|2020-12-13 17:13:20|594.65|592.65|594.68|592.68|594.73|592.73|594.65|592.65|18
1607879610000|2020-12-13 17:13:30|594.69|592.69|594.72|592.72|594.76|592.76|594.69|592.69|22
1607879620000|2020-12-13 17:13:40|594.71|592.71|594.68|592.68|594.72|592.72|594.68|592.68|8
1607879630000|2020-12-13 17:13:50|594.69|592.69|594.69|592.69|594.69|592.69|594.68|592.68|7
1607879640000|2020-12-13 17:14:00|594.68|592.68|594.74|592.74|594.74|592.74|594.68|592.68|12
1607879650000|2020-12-13 17:14:10|594.77|592.77|594.78|592.78|594.85|592.85|594.77|592.77|16
1607879660000|2020-12-13 17:14:20|594.79|592.79|594.84|592.84|594.85|592.85|594.79|592.79|8
1607879670000|2020-12-13 17:14:30|594.83|592.83|594.91|592.91|594.91|592.91|594.83|592.83|7
1607879680000|2020-12-13 17:14:40|594.9|592.9|594.93|592.93|594.93|592.93|594.9|592.9|4
1607879690000|2020-12-13 17:14:50|594.94|592.94|594.94|592.94|594.97|592.97|594.93|592.93|10
1607879700000|2020-12-13 17:15:00|594.96|592.96|595.21|593.21|595.24|593.24|594.96|592.96|12
1607879710000|2020-12-13 17:15:10|595.2|593.2|594.96|592.96|595.2|593.2|594.95|592.95|16
1607879720000|2020-12-13 17:15:20|594.95|592.95|594.84|592.84|594.95|592.95|594.84|592.84|15
1607879730000|2020-12-13 17:15:30|594.82|592.82|594.59|592.59|594.88|592.88|594.59|592.59|13
1607879740000|2020-12-13 17:15:40|594.57|592.57|594.42|592.42|594.58|592.58|594.4|592.4|21
1607879750000|2020-12-13 17:15:50|594.39|592.39|594.56|592.56|594.58|592.58|594.36|592.36|19
1607879760000|2020-12-13 17:16:00|594.57|592.57|594.79|592.79|594.79|592.79|594.57|592.57|22
1607879770000|2020-12-13 17:16:10|594.78|592.78|594.68|592.68|594.78|592.78|594.67|592.67|16
1607879780000|2020-12-13 17:16:20|594.66|592.66|594.57|592.57|594.68|592.68|594.57|592.57|15
1607879790000|2020-12-13 17:16:30|594.58|592.58|594.63|592.63|594.64|592.64|594.58|592.58|10
1607879800000|2020-12-13 17:16:40|594.64|592.64|594.54|592.54|594.64|592.64|594.54|592.54|10
1607879810000|2020-12-13 17:16:50|594.55|592.55|594.42|592.42|594.55|592.55|594.42|592.42|16
1607879820000|2020-12-13 17:17:00|594.43|592.43|594.24|592.24|594.43|592.43|594.24|592.24|17
1607879830000|2020-12-13 17:17:10|594.25|592.25|594.21|592.21|594.25|592.25|594.21|592.21|9
1607879840000|2020-12-13 17:17:20|594.2|592.2|594.11|592.11|594.2|592.2|594.08|592.08|4
1607879850000|2020-12-13 17:17:30|594.13|592.13|594.15|592.15|594.21|592.21|594.12|592.12|19
1607879860000|2020-12-13 17:17:40|594.13|592.13|594.13|592.13|594.13|592.13|594.12|592.12|5
1607879870000|2020-12-13 17:17:50|594.12|592.12|593.87|591.87|594.13|592.13|593.87|591.87|12
1607879880000|2020-12-13 17:18:00|593.83|591.83|593.57|591.57|593.83|591.83|593.38|591.38|24
1607879890000|2020-12-13 17:18:10|593.56|591.56|593.62|591.62|593.65|591.65|593.56|591.56|16
1607879900000|2020-12-13 17:18:20|593.61|591.61|593.72|591.72|593.73|591.73|593.6|591.6|16
1607879910000|2020-12-13 17:18:30|593.7|591.7|593.75|591.75|593.76|591.76|593.7|591.7|7
1607879920000|2020-12-13 17:18:40|593.74|591.74|593.7|591.7|593.75|591.75|593.7|591.7|9
1607879930000|2020-12-13 17:18:50|593.69|591.69|593.55|591.55|593.71|591.71|593.55|591.55|12
1607879940000|2020-12-13 17:19:00|593.54|591.54|593.56|591.56|593.59|591.59|593.5|591.5|17
1607879950000|2020-12-13 17:19:10|593.55|591.55|593.56|591.56|593.56|591.56|593.54|591.54|4
1607879960000|2020-12-13 17:19:20|593.57|591.57|593.57|591.57|593.57|591.57|593.56|591.56|5
1607879970000|2020-12-13 17:19:30|593.58|591.58|593.6|591.6|593.6|591.6|593.58|591.58|2
1607879980000|2020-12-13 17:19:40|593.56|591.56|593.54|591.54|593.56|591.56|593.54|591.54|2
1607879990000|2020-12-13 17:19:50|593.56|591.56|593.48|591.48|593.56|591.56|593.48|591.48|11
1607880000000|2020-12-13 17:20:00|593.47|591.47|593.11|591.11|593.49|591.49|593.09|591.09|24
1607880010000|2020-12-13 17:20:10|593.09|591.09|592.8|590.8|593.11|591.11|592.72|590.72|28
1607880020000|2020-12-13 17:20:20|592.79|590.79|592.87|590.87|592.87|590.87|592.79|590.79|13
1607880030000|2020-12-13 17:20:30|592.88|590.88|592.8|590.8|592.92|590.92|592.75|590.75|26
1607880040000|2020-12-13 17:20:40|592.81|590.81|592.56|590.56|592.83|590.83|592.56|590.56|28
1607880050000|2020-12-13 17:20:50|592.57|590.57|592.58|590.58|592.6|590.6|592.54|590.54|16
1607880060000|2020-12-13 17:21:00|592.59|590.59|592.59|590.59|592.71|590.71|592.58|590.58|25
1607880070000|2020-12-13 17:21:10|592.57|590.57|592.82|590.82|592.86|590.86|592.57|590.57|23
1607880080000|2020-12-13 17:21:20|592.84|590.84|592.85|590.85|592.88|590.88|592.81|590.81|21
1607880090000|2020-12-13 17:21:30|592.84|590.84|592.72|590.72|592.84|590.84|592.68|590.68|25
1607880100000|2020-12-13 17:21:40|592.73|590.73|592.84|590.84|592.84|590.84|592.73|590.73|20
1607880110000|2020-12-13 17:21:50|592.83|590.83|592.8|590.8|592.86|590.86|592.8|590.8|5
1607880120000|2020-12-13 17:22:00|592.79|590.79|592.61|590.61|592.8|590.8|592.59|590.59|22
1607880130000|2020-12-13 17:22:10|592.6|590.6|592.51|590.51|592.61|590.61|592.5|590.5|16
1607880140000|2020-12-13 17:22:20|592.5|590.5|592.49|590.49|592.5|590.5|592.45|590.45|20
1607880150000|2020-12-13 17:22:30|592.5|590.5|592.5|590.5|592.52|590.52|592.5|590.5|17
1607880160000|2020-12-13 17:22:40|592.49|590.49|592.46|590.46|592.51|590.51|592.41|590.41|19
1607880170000|2020-12-13 17:22:50|592.47|590.47|592.46|590.46|592.47|590.47|592.44|590.44|5
1607880180000|2020-12-13 17:23:00|592.54|590.54|592.6|590.6|592.65|590.65|592.53|590.53|17
1607880190000|2020-12-13 17:23:10|592.58|590.58|592.41|590.41|592.58|590.58|592.39|590.39|15
1607880200000|2020-12-13 17:23:20|592.37|590.37|592.33|590.33|592.37|590.37|592.31|590.31|13
1607880210000|2020-12-13 17:23:30|592.34|590.34|592.34|590.34|592.36|590.36|592.33|590.33|8
1607880220000|2020-12-13 17:23:40|592.35|590.35|592.33|590.33|592.37|590.37|592.29|590.29|22
1607880230000|2020-12-13 17:23:50|592.35|590.35|592.42|590.42|592.42|590.42|592.34|590.34|6
1607880240000|2020-12-13 17:24:00|592.45|590.45|592.33|590.33|592.45|590.45|592.33|590.33|19
1607880250000|2020-12-13 17:24:10|592.34|590.34|592.26|590.26|592.34|590.34|592.24|590.24|16
1607880260000|2020-12-13 17:24:20|592.28|590.28|592.35|590.35|592.38|590.38|592.28|590.28|17
1607880270000|2020-12-13 17:24:30|592.34|590.34|592.3|590.3|592.36|590.36|592.3|590.3|11
1607880280000|2020-12-13 17:24:40|592.31|590.31|592.31|590.31|592.31|590.31|592.24|590.24|14
1607880290000|2020-12-13 17:24:50|592.32|590.32|592.35|590.35|592.35|590.35|592.31|590.31|5
1607880300000|2020-12-13 17:25:00|592.36|590.36|592.32|590.32|592.36|590.36|592.32|590.32|5
1607880310000|2020-12-13 17:25:10|592.3|590.3|592.28|590.28|592.3|590.3|592.25|590.25|8
1607880320000|2020-12-13 17:25:20|592.26|590.26|592.26|590.26|592.26|590.26|592.25|590.25|3
1607880330000|2020-12-13 17:25:30|592.28|590.28|592.33|590.33|592.33|590.33|592.28|590.28|15
1607880340000|2020-12-13 17:25:40|592.32|590.32|592.37|590.37|592.37|590.37|592.32|590.32|7
1607880350000|2020-12-13 17:25:50|592.36|590.36|592.37|590.37|592.38|590.38|592.36|590.36|16
1607880360000|2020-12-13 17:26:00|592.38|590.38|592.35|590.35|592.38|590.38|592.34|590.34|13
1607880370000|2020-12-13 17:26:10|592.36|590.36|592.34|590.34|592.36|590.36|592.31|590.31|10
1607880380000|2020-12-13 17:26:20|592.33|590.33|592.34|590.34|592.34|590.34|592.33|590.33|6
1607880390000|2020-12-13 17:26:30|592.33|590.33|592.33|590.33|592.34|590.34|592.33|590.33|5
1607880400000|2020-12-13 17:26:40|592.32|590.32|592.33|590.33|592.33|590.33|592.32|590.32|2
1607880420000|2020-12-13 17:27:00|592.32|590.32|592.32|590.32|592.33|590.33|592.32|590.32|3
1607880430000|2020-12-13 17:27:10|592.26|590.26|592.24|590.24|592.26|590.26|592.24|590.24|3
1607880440000|2020-12-13 17:27:20|592.25|590.25|592.18|590.18|592.25|590.25|592.18|590.18|13
1607880450000|2020-12-13 17:27:30|592.17|590.17|592.23|590.23|592.25|590.25|592.15|590.15|11
1607880460000|2020-12-13 17:27:40|592.26|590.26|592.29|590.29|592.31|590.31|592.21|590.21|22
1607880470000|2020-12-13 17:27:50|592.28|590.28|592.43|590.43|592.43|590.43|592.28|590.28|15
1607880480000|2020-12-13 17:28:00|592.41|590.41|592.67|590.67|592.67|590.67|592.41|590.41|12
1607880490000|2020-12-13 17:28:10|592.71|590.71|592.84|590.84|592.89|590.89|592.7|590.7|21
1607880500000|2020-12-13 17:28:20|592.83|590.83|592.87|590.87|592.87|590.87|592.75|590.75|18
1607880510000|2020-12-13 17:28:30|592.86|590.86|593.08|591.08|593.1|591.1|592.85|590.85|20
1607880520000|2020-12-13 17:28:40|593.09|591.09|593.37|591.37|593.38|591.38|593.08|591.08|16
1607880530000|2020-12-13 17:28:50|593.35|591.35|593.24|591.24|593.37|591.37|593.24|591.24|19
1607880540000|2020-12-13 17:29:00|593.25|591.25|592.95|590.95|593.25|591.25|592.95|590.95|26
1607880550000|2020-12-13 17:29:10|592.96|590.96|592.72|590.72|592.97|590.97|592.7|590.7|25
1607880560000|2020-12-13 17:29:20|592.71|590.71|592.92|590.92|592.92|590.92|592.7|590.7|20
1607880570000|2020-12-13 17:29:30|592.86|590.86|592.79|590.79|592.93|590.93|592.78|590.78|16
1607880580000|2020-12-13 17:29:40|592.8|590.8|592.71|590.71|592.8|590.8|592.68|590.68|19
1607880590000|2020-12-13 17:29:50|592.73|590.73|592.85|590.85|592.85|590.85|592.72|590.72|18
1607880600000|2020-12-13 17:30:00|592.83|590.83|592.76|590.76|592.84|590.84|592.76|590.76|13
1607880610000|2020-12-13 17:30:10|592.75|590.75|592.52|590.52|592.75|590.75|592.5|590.5|22
1607880620000|2020-12-13 17:30:20|592.53|590.53|592.35|590.35|592.54|590.54|592.35|590.35|10
1607880630000|2020-12-13 17:30:30|592.36|590.36|592.4|590.4|592.48|590.48|592.35|590.35|20
1607880640000|2020-12-13 17:30:40|592.39|590.39|592.73|590.73|592.74|590.74|592.38|590.38|26
1607880650000|2020-12-13 17:30:50|592.74|590.74|592.85|590.85|592.86|590.86|592.72|590.72|24
1607880660000|2020-12-13 17:31:00|592.86|590.86|592.86|590.86|592.87|590.87|592.75|590.75|21
1607880670000|2020-12-13 17:31:10|592.87|590.87|592.97|590.97|592.98|590.98|592.87|590.87|23
1607880680000|2020-12-13 17:31:20|592.98|590.98|592.84|590.84|593|591|592.83|590.83|24
1607880690000|2020-12-13 17:31:30|592.85|590.85|592.78|590.78|592.85|590.85|592.78|590.78|9
1607880700000|2020-12-13 17:31:40|592.8|590.8|592.74|590.74|592.8|590.8|592.7|590.7|18
1607880710000|2020-12-13 17:31:50|592.75|590.75|592.7|590.7|592.75|590.75|592.7|590.7|24
1607880720000|2020-12-13 17:32:00|592.71|590.71|592.67|590.67|592.71|590.71|592.67|590.67|16
1607880730000|2020-12-13 17:32:10|592.68|590.68|592.67|590.67|592.68|590.68|592.65|590.65|19
1607880740000|2020-12-13 17:32:20|592.66|590.66|592.68|590.68|592.69|590.69|592.65|590.65|10
1607880750000|2020-12-13 17:32:30|592.69|590.69|592.69|590.69|592.69|590.69|592.68|590.68|3
1607880760000|2020-12-13 17:32:40|592.68|590.68|592.69|590.69|592.7|590.7|592.68|590.68|16
1607880770000|2020-12-13 17:32:50|592.7|590.7|592.68|590.68|592.7|590.7|592.68|590.68|23
1607880780000|2020-12-13 17:33:00|592.67|590.67|593.11|591.11|593.15|591.15|592.67|590.67|26
1607880790000|2020-12-13 17:33:10|593.12|591.12|593.26|591.26|593.28|591.28|593.09|591.09|26
1607880800000|2020-12-13 17:33:20|593.25|591.25|593.26|591.26|593.27|591.27|593.18|591.18|13
1607880810000|2020-12-13 17:33:30|593.27|591.27|593.3|591.3|593.35|591.35|593.26|591.26|19
1607880820000|2020-12-13 17:33:40|593.29|591.29|593.18|591.18|593.29|591.29|593.18|591.18|18
1607880830000|2020-12-13 17:33:50|593.19|591.19|593.24|591.24|593.25|591.25|593.19|591.19|16
1607880840000|2020-12-13 17:34:00|593.23|591.23|593.33|591.33|593.33|591.33|593.21|591.21|10
1607880850000|2020-12-13 17:34:10|593.34|591.34|593.62|591.62|593.62|591.62|593.34|591.34|29
1607880860000|2020-12-13 17:34:20|593.63|591.63|593.52|591.52|593.63|591.63|593.52|591.52|14
1607880870000|2020-12-13 17:34:30|593.53|591.53|593.54|591.54|593.56|591.56|593.51|591.51|14
1607880880000|2020-12-13 17:34:40|593.57|591.57|593.36|591.36|593.6|591.6|593.36|591.36|23
1607880890000|2020-12-13 17:34:50|593.38|591.38|593.38|591.38|593.38|591.38|593.34|591.34|14
1607880900000|2020-12-13 17:35:00|593.36|591.36|593.24|591.24|593.36|591.36|593.24|591.24|11
1607880910000|2020-12-13 17:35:10|593.15|591.15|593.16|591.16|593.16|591.16|593.14|591.14|7
1607880920000|2020-12-13 17:35:20|593.15|591.15|593.13|591.13|593.17|591.17|593.12|591.12|8
1607880930000|2020-12-13 17:35:30|593.12|591.12|592.79|590.79|593.13|591.13|592.78|590.78|23
1607880940000|2020-12-13 17:35:40|592.8|590.8|592.83|590.83|592.87|590.87|592.79|590.79|15
1607880950000|2020-12-13 17:35:50|592.84|590.84|592.84|590.84|592.84|590.84|592.79|590.79|17
1607880960000|2020-12-13 17:36:00|592.8|590.8|592.39|590.39|592.82|590.82|592.39|590.39|27
1607880970000|2020-12-13 17:36:10|592.38|590.38|592.29|590.29|592.39|590.39|592.29|590.29|13
1607880980000|2020-12-13 17:36:20|592.28|590.28|592.35|590.35|592.37|590.37|592.26|590.26|17
1607880990000|2020-12-13 17:36:30|592.36|590.36|592.38|590.38|592.39|590.39|592.35|590.35|17
1607881000000|2020-12-13 17:36:40|592.37|590.37|592.65|590.65|592.65|590.65|592.34|590.34|27
1607881010000|2020-12-13 17:36:50|592.64|590.64|592.5|590.5|592.64|590.64|592.49|590.49|14
1607881020000|2020-12-13 17:37:00|592.49|590.49|592.6|590.6|592.6|590.6|592.49|590.49|9
1607881030000|2020-12-13 17:37:10|592.59|590.59|592.65|590.65|592.65|590.65|592.59|590.59|13
1607881040000|2020-12-13 17:37:20|592.64|590.64|592.52|590.52|592.64|590.64|592.52|590.52|13
1607881050000|2020-12-13 17:37:30|592.51|590.51|592.46|590.46|592.51|590.51|592.46|590.46|10
1607881060000|2020-12-13 17:37:40|592.48|590.48|592.53|590.53|592.53|590.53|592.47|590.47|16
1607881070000|2020-12-13 17:37:50|592.5|590.5|592.52|590.52|592.53|590.53|592.5|590.5|18
1607881080000|2020-12-13 17:38:00|592.53|590.53|592.48|590.48|592.53|590.53|592.48|590.48|14
1607881090000|2020-12-13 17:38:10|592.47|590.47|592.47|590.47|592.47|590.47|592.45|590.45|14
1607881100000|2020-12-13 17:38:20|592.46|590.46|592.27|590.27|592.47|590.47|592.27|590.27|16
1607881110000|2020-12-13 17:38:30|592.26|590.26|592.28|590.28|592.28|590.28|592.26|590.26|4
1607881120000|2020-12-13 17:38:40|592.29|590.29|592.56|590.56|592.57|590.57|592.28|590.28|20
1607881130000|2020-12-13 17:38:50|592.57|590.57|592.49|590.49|592.57|590.57|592.48|590.48|10
1607881140000|2020-12-13 17:39:00|592.48|590.48|592.57|590.57|592.58|590.58|592.48|590.48|10
1607881150000|2020-12-13 17:39:10|592.56|590.56|592.36|590.36|592.56|590.56|592.32|590.32|29
1607881160000|2020-12-13 17:39:20|592.34|590.34|592.36|590.36|592.38|590.38|592.33|590.33|16
1607881170000|2020-12-13 17:39:30|592.37|590.37|592.4|590.4|592.41|590.41|592.34|590.34|18
1607881180000|2020-12-13 17:39:40|592.39|590.39|592.53|590.53|592.53|590.53|592.37|590.37|13
1607881190000|2020-12-13 17:39:50|592.56|590.56|592.56|590.56|592.57|590.57|592.56|590.56|9
1607881200000|2020-12-13 17:40:00|592.57|590.57|592.52|590.52|592.57|590.57|592.52|590.52|10
1607881210000|2020-12-13 17:40:10|592.5|590.5|592.33|590.33|592.5|590.5|592.32|590.32|19
1607881220000|2020-12-13 17:40:20|592.32|590.32|592.57|590.57|592.57|590.57|592.3|590.3|22
1607881230000|2020-12-13 17:40:30|592.58|590.58|592.66|590.66|592.74|590.74|592.58|590.58|16
1607881240000|2020-12-13 17:40:40|592.68|590.68|592.84|590.84|592.87|590.87|592.68|590.68|29
1607881250000|2020-12-13 17:40:50|592.83|590.83|593.25|591.25|593.25|591.25|592.82|590.82|20
1607881260000|2020-12-13 17:41:00|593.26|591.26|593.25|591.25|593.26|591.26|593.24|591.24|8
1607881270000|2020-12-13 17:41:10|593.24|591.24|593.12|591.12|593.26|591.26|593.12|591.12|18
1607881280000|2020-12-13 17:41:20|593.11|591.11|593.12|591.12|593.13|591.13|593.11|591.11|12
1607881290000|2020-12-13 17:41:30|593.11|591.11|593.12|591.12|593.15|591.15|593.09|591.09|9
1607881300000|2020-12-13 17:41:40|593.13|591.13|593.15|591.15|593.21|591.21|593.13|591.13|13
1607881310000|2020-12-13 17:41:50|593.16|591.16|593.16|591.16|593.18|591.18|593.15|591.15|6
1607881320000|2020-12-13 17:42:00|593.15|591.15|593.11|591.11|593.17|591.17|593.11|591.11|9
1607881330000|2020-12-13 17:42:10|593.1|591.1|593.07|591.07|593.1|591.1|593.07|591.07|6
1607881340000|2020-12-13 17:42:20|593.08|591.08|593.08|591.08|593.09|591.09|593.07|591.07|10
1607881350000|2020-12-13 17:42:30|593.09|591.09|593.08|591.08|593.09|591.09|593.06|591.06|14
1607881360000|2020-12-13 17:42:40|593.07|591.07|593.02|591.02|593.07|591.07|593.01|591.01|6
1607881370000|2020-12-13 17:42:50|593.01|591.01|593.01|591.01|593.02|591.02|593|591|8
1607881380000|2020-12-13 17:43:00|593|591|593.1|591.1|593.11|591.11|593|591|18
1607881390000|2020-12-13 17:43:10|593.09|591.09|593.25|591.25|593.26|591.26|593.09|591.09|14
1607881400000|2020-12-13 17:43:20|593.24|591.24|593.26|591.26|593.29|591.29|593.24|591.24|15
1607881410000|2020-12-13 17:43:30|593.23|591.23|593.25|591.25|593.3|591.3|593.23|591.23|17
1607881420000|2020-12-13 17:43:40|593.24|591.24|593.27|591.27|593.29|591.29|593.24|591.24|13
1607881430000|2020-12-13 17:43:50|593.28|591.28|593.33|591.33|593.33|591.33|593.28|591.28|9
1607881440000|2020-12-13 17:44:00|593.35|591.35|593.35|591.35|593.38|591.38|593.34|591.34|10
1607881450000|2020-12-13 17:44:10|593.34|591.34|593.27|591.27|593.35|591.35|593.27|591.27|14
1607881460000|2020-12-13 17:44:20|593.26|591.26|593.32|591.32|593.32|591.32|593.25|591.25|13
1607881470000|2020-12-13 17:44:30|593.33|591.33|593.31|591.31|593.33|591.33|593.29|591.29|15
1607881480000|2020-12-13 17:44:40|593.3|591.3|593.29|591.29|593.32|591.32|593.29|591.29|15
1607881490000|2020-12-13 17:44:50|593.31|591.31|593.3|591.3|593.31|591.31|593.29|591.29|16
1607881500000|2020-12-13 17:45:00|593.31|591.31|593.32|591.32|593.32|591.32|593.3|591.3|6
1607881510000|2020-12-13 17:45:10|593.31|591.31|593.32|591.32|593.32|591.32|593.3|591.3|8
1607881520000|2020-12-13 17:45:20|593.31|591.31|593.32|591.32|593.32|591.32|593.31|591.31|2
1607881530000|2020-12-13 17:45:30|593.31|591.31|593.3|591.3|593.31|591.31|593.29|591.29|5
1607881540000|2020-12-13 17:45:40|593.29|591.29|593.3|591.3|593.3|591.3|593.29|591.29|6
1607881550000|2020-12-13 17:45:50|593.31|591.31|593.3|591.3|593.31|591.31|593.28|591.28|6
1607881560000|2020-12-13 17:46:00|593.29|591.29|593.3|591.3|593.3|591.3|593.26|591.26|9
1607881570000|2020-12-13 17:46:10|593.27|591.27|593.21|591.21|593.3|591.3|593.21|591.21|10
1607881580000|2020-12-13 17:46:20|593.23|591.23|593.21|591.21|593.23|591.23|593.19|591.19|12
1607881590000|2020-12-13 17:46:30|593.23|591.23|593.22|591.22|593.23|591.23|593.18|591.18|14
1607881600000|2020-12-13 17:46:40|593.21|591.21|593.19|591.19|593.21|591.21|593.18|591.18|7
1607881610000|2020-12-13 17:46:50|593.14|591.14|592.95|590.95|593.14|591.14|592.95|590.95|15
1607881620000|2020-12-13 17:47:00|592.91|590.91|592.67|590.67|592.93|590.93|592.65|590.65|19
1607881630000|2020-12-13 17:47:10|592.59|590.59|592.61|590.61|592.61|590.61|592.58|590.58|4
1607881640000|2020-12-13 17:47:20|592.59|590.59|592.54|590.54|592.62|590.62|592.51|590.51|10
1607881650000|2020-12-13 17:47:30|592.62|590.62|592.63|590.63|592.67|590.67|592.61|590.61|13
1607881660000|2020-12-13 17:47:40|592.62|590.62|592.61|590.61|592.62|590.62|592.61|590.61|2
1607881670000|2020-12-13 17:47:50|592.6|590.6|592.52|590.52|592.62|590.62|592.51|590.51|12
1607881680000|2020-12-13 17:48:00|592.49|590.49|592.55|590.55|592.55|590.55|592.47|590.47|10
1607881690000|2020-12-13 17:48:10|592.53|590.53|592.48|590.48|592.53|590.53|592.45|590.45|19
1607881700000|2020-12-13 17:48:20|592.49|590.49|592.51|590.51|592.52|590.52|592.48|590.48|10
1607881710000|2020-12-13 17:48:30|592.52|590.52|592.52|590.52|592.52|590.52|592.51|590.51|3
1607881720000|2020-12-13 17:48:40|592.51|590.51|592.47|590.47|592.51|590.51|592.46|590.46|18
1607881730000|2020-12-13 17:48:50|592.48|590.48|592.48|590.48|592.49|590.49|592.47|590.47|5
1607881740000|2020-12-13 17:49:00|592.49|590.49|592.48|590.48|592.49|590.49|592.48|590.48|2
1607881750000|2020-12-13 17:49:10|592.47|590.47|592.45|590.45|592.47|590.47|592.42|590.42|11
1607881760000|2020-12-13 17:49:20|592.42|590.42|592.44|590.44|592.45|590.45|592.33|590.33|9
1607881770000|2020-12-13 17:49:30|592.45|590.45|592.45|590.45|592.48|590.48|592.44|590.44|8
1607881780000|2020-12-13 17:49:40|592.46|590.46|592.47|590.47|592.47|590.47|592.46|590.46|2
1607881790000|2020-12-13 17:49:50|592.49|590.49|592.5|590.5|592.51|590.51|592.49|590.49|6
1607881800000|2020-12-13 17:50:00|592.49|590.49|592.36|590.36|592.49|590.49|592.35|590.35|16
1607881810000|2020-12-13 17:50:10|592.35|590.35|592.38|590.38|592.38|590.38|592.3|590.3|14
1607881820000|2020-12-13 17:50:20|592.39|590.39|592.39|590.39|592.4|590.4|592.38|590.38|9
1607881830000|2020-12-13 17:50:30|592.38|590.38|592.47|590.47|592.49|590.49|592.38|590.38|15
1607881840000|2020-12-13 17:50:40|592.52|590.52|592.53|590.53|592.54|590.54|592.52|590.52|3
1607881850000|2020-12-13 17:50:50|592.47|590.47|592.54|590.54|592.57|590.57|592.45|590.45|12
1607881860000|2020-12-13 17:51:00|592.55|590.55|592.59|590.59|592.59|590.59|592.54|590.54|6
1607881870000|2020-12-13 17:51:10|592.57|590.57|592.72|590.72|592.72|590.72|592.52|590.52|14
1607881880000|2020-12-13 17:51:20|592.66|590.66|593.29|591.29|593.3|591.3|592.66|590.66|18
1607881890000|2020-12-13 17:51:30|593.28|591.28|593.24|591.24|593.3|591.3|593.19|591.19|26
1607881900000|2020-12-13 17:51:40|593.25|591.25|593.23|591.23|593.29|591.29|593.22|591.22|18
1607881910000|2020-12-13 17:51:50|593.25|591.25|593.15|591.15|593.26|591.26|593.15|591.15|10
1607881920000|2020-12-13 17:52:00|593.14|591.14|593.24|591.24|593.24|591.24|593.14|591.14|9
1607881930000|2020-12-13 17:52:10|593.23|591.23|593.08|591.08|593.23|591.23|593.07|591.07|16
1607881940000|2020-12-13 17:52:20|593.07|591.07|592.89|590.89|593.11|591.11|592.89|590.89|15
1607881950000|2020-12-13 17:52:30|592.88|590.88|592.93|590.93|592.95|590.95|592.87|590.87|14
1607881960000|2020-12-13 17:52:40|592.94|590.94|592.8|590.8|593.07|591.07|592.8|590.8|26
1607881970000|2020-12-13 17:52:50|592.74|590.74|592.53|590.53|592.75|590.75|592.53|590.53|25
1607881980000|2020-12-13 17:53:00|592.51|590.51|592.39|590.39|592.51|590.51|592.36|590.36|20
1607881990000|2020-12-13 17:53:10|592.4|590.4|592.44|590.44|592.44|590.44|592.39|590.39|23
1607882000000|2020-12-13 17:53:20|592.42|590.42|592.41|590.41|592.43|590.43|592.33|590.33|18
1607882010000|2020-12-13 17:53:30|592.43|590.43|592.59|590.59|592.59|590.59|592.43|590.43|15
1607882020000|2020-12-13 17:53:40|592.6|590.6|592.98|590.98|592.98|590.98|592.57|590.57|25
1607882030000|2020-12-13 17:53:50|593.02|591.02|593.07|591.07|593.08|591.08|592.99|590.99|20
1607882040000|2020-12-13 17:54:00|593.06|591.06|593.05|591.05|593.06|591.06|593.03|591.03|16
1607882050000|2020-12-13 17:54:10|593.06|591.06|593.15|591.15|593.17|591.17|593.05|591.05|14
1607882060000|2020-12-13 17:54:20|593.16|591.16|592.95|590.95|593.18|591.18|592.95|590.95|19
1607882070000|2020-12-13 17:54:30|592.93|590.93|592.9|590.9|592.93|590.93|592.8|590.8|19
1607882080000|2020-12-13 17:54:40|592.88|590.88|592.98|590.98|593|591|592.88|590.88|21
1607882090000|2020-12-13 17:54:50|592.97|590.97|594.25|592.25|594.28|592.28|592.97|590.97|32
1607882100000|2020-12-13 17:55:00|594.24|592.24|594.4|592.4|594.4|592.4|594.24|592.24|24
1607882110000|2020-12-13 17:55:10|594.39|592.39|594.52|592.52|594.52|592.52|594.37|592.37|26
1607882120000|2020-12-13 17:55:20|594.53|592.53|594.46|592.46|594.55|592.55|594.45|592.45|22
1607882130000|2020-12-13 17:55:30|594.45|592.45|594.51|592.51|594.54|592.54|594.24|592.24|24
1607882140000|2020-12-13 17:55:40|594.52|592.52|594.57|592.57|594.59|592.59|594.5|592.5|20
1607882150000|2020-12-13 17:55:50|594.58|592.58|594.58|592.58|594.59|592.59|594.55|592.55|19
1607882160000|2020-12-13 17:56:00|594.59|592.59|594.57|592.57|594.59|592.59|594.57|592.57|10
1607882170000|2020-12-13 17:56:10|594.56|592.56|594.57|592.57|594.58|592.58|594.56|592.56|8
1607882180000|2020-12-13 17:56:20|594.58|592.58|594.55|592.55|594.58|592.58|594.54|592.54|9
1607882190000|2020-12-13 17:56:30|594.56|592.56|594.55|592.55|594.56|592.56|594.55|592.55|2
1607882200000|2020-12-13 17:56:40|594.54|592.54|594.52|592.52|594.55|592.55|594.52|592.52|7
1607882210000|2020-12-13 17:56:50|594.51|592.51|594.58|592.58|594.58|592.58|594.49|592.49|11
1607882220000|2020-12-13 17:57:00|594.57|592.57|594.52|592.52|594.57|592.57|594.51|592.51|17
1607882230000|2020-12-13 17:57:10|594.54|592.54|594.75|592.75|594.77|592.77|594.52|592.52|23
1607882240000|2020-12-13 17:57:20|594.74|592.74|594.72|592.72|594.74|592.74|594.71|592.71|3
1607882250000|2020-12-13 17:57:30|594.71|592.71|594.73|592.73|594.77|592.77|594.71|592.71|9
1607882260000|2020-12-13 17:57:40|594.72|592.72|594.76|592.76|594.76|592.76|594.71|592.71|8
1607882270000|2020-12-13 17:57:50|594.78|592.78|594.76|592.76|594.8|592.8|594.76|592.76|12
1607882280000|2020-12-13 17:58:00|594.77|592.77|594.78|592.78|594.83|592.83|594.76|592.76|10
1607882290000|2020-12-13 17:58:10|594.79|592.79|594.8|592.8|594.81|592.81|594.79|592.79|9
1607882300000|2020-12-13 17:58:20|594.78|592.78|594.89|592.89|594.89|592.89|594.78|592.78|17
1607882310000|2020-12-13 17:58:30|594.91|592.91|595.19|593.19|595.19|593.19|594.89|592.89|19
1607882320000|2020-12-13 17:58:40|595.2|593.2|595.35|593.35|595.35|593.35|595.2|593.2|16
1607882330000|2020-12-13 17:58:50|595.34|593.34|595.37|593.37|595.38|593.38|595.32|593.32|7
1607882340000|2020-12-13 17:59:00|595.45|593.45|595.45|593.45|595.45|593.45|595.45|593.45|1
1607882350000|2020-12-13 17:59:10|595.46|593.46|595.22|593.22|595.46|593.46|595.18|593.18|20
1607882360000|2020-12-13 17:59:20|595.21|593.21|595.09|593.09|595.21|593.21|595.09|593.09|17
1607882370000|2020-12-13 17:59:30|595.08|593.08|594.94|592.94|595.08|593.08|594.93|592.93|16
1607882380000|2020-12-13 17:59:40|594.95|592.95|595.07|593.07|595.07|593.07|594.92|592.92|16
1607882390000|2020-12-13 17:59:50|595.14|593.14|595.36|593.36|595.37|593.37|595.14|593.14|18
1607882400000|2020-12-13 18:00:00|595.35|593.35|595.33|593.33|595.35|593.35|595.3|593.3|21
1607882410000|2020-12-13 18:00:10|595.28|593.28|595.29|593.29|595.3|593.3|595.25|593.25|22
1607882420000|2020-12-13 18:00:20|595.3|593.3|595.07|593.07|595.3|593.3|595.06|593.06|21
1607882430000|2020-12-13 18:00:30|595.06|593.06|594.89|592.89|595.06|593.06|594.89|592.89|12
1607882440000|2020-12-13 18:00:40|594.9|592.9|594.95|592.95|595.05|593.05|594.9|592.9|29
1607882450000|2020-12-13 18:00:50|594.93|592.93|594.9|592.9|594.93|592.93|594.9|592.9|17
1607882460000|2020-12-13 18:01:00|594.89|592.89|594.85|592.85|594.91|592.91|594.85|592.85|24
1607882470000|2020-12-13 18:01:10|594.84|592.84|594.86|592.86|594.86|592.86|594.82|592.82|7
1607882480000|2020-12-13 18:01:20|594.89|592.89|595.13|593.13|595.13|593.13|594.88|592.88|21
1607882490000|2020-12-13 18:01:30|595.14|593.14|595.11|593.11|595.15|593.15|595.09|593.09|17
1607882500000|2020-12-13 18:01:40|595.12|593.12|594.94|592.94|595.12|593.12|594.94|592.94|25
1607882510000|2020-12-13 18:01:50|594.95|592.95|594.83|592.83|594.96|592.96|594.83|592.83|10
1607882520000|2020-12-13 18:02:00|594.82|592.82|594.64|592.64|594.82|592.82|594.64|592.64|11
1607882530000|2020-12-13 18:02:10|594.63|592.63|594.63|592.63|594.65|592.65|594.6|592.6|10
1607882540000|2020-12-13 18:02:20|594.61|592.61|594.65|592.65|594.65|592.65|594.61|592.61|13
1607882550000|2020-12-13 18:02:30|594.67|592.67|594.65|592.65|594.71|592.71|594.64|592.64|10
1607882560000|2020-12-13 18:02:40|594.64|592.64|594.6|592.6|594.64|592.64|594.6|592.6|4
1607882570000|2020-12-13 18:02:50|594.61|592.61|594.44|592.44|594.63|592.63|594.44|592.44|11
1607882580000|2020-12-13 18:03:00|594.43|592.43|594.43|592.43|594.44|592.44|594.42|592.42|9
1607882590000|2020-12-13 18:03:10|594.42|592.42|594.33|592.33|594.42|592.42|594.33|592.33|5
1607882600000|2020-12-13 18:03:20|594.31|592.31|594.31|592.31|594.31|592.31|594.3|592.3|5
1607882610000|2020-12-13 18:03:30|594.35|592.35|594.28|592.28|594.35|592.35|594.27|592.27|16
1607882620000|2020-12-13 18:03:40|594.29|592.29|594.2|592.2|594.29|592.29|594.2|592.2|9
1607882630000|2020-12-13 18:03:50|594.17|592.17|594.12|592.12|594.2|592.2|594.12|592.12|18
1607882640000|2020-12-13 18:04:00|594.1|592.1|594.04|592.04|594.12|592.12|594|592|16
1607882650000|2020-12-13 18:04:10|594.06|592.06|594.05|592.05|594.06|592.06|594.01|592.01|15
1607882660000|2020-12-13 18:04:20|594.03|592.03|593.98|591.98|594.03|592.03|593.95|591.95|13
1607882670000|2020-12-13 18:04:30|593.97|591.97|593.99|591.99|594|592|593.8|591.8|27
1607882680000|2020-12-13 18:04:40|594|592|594.04|592.04|594.06|592.06|593.99|591.99|14
1607882690000|2020-12-13 18:04:50|594.03|592.03|594.15|592.15|594.16|592.16|594.01|592.01|21
1607882700000|2020-12-13 18:05:00|594.13|592.13|593.95|591.95|594.15|592.15|593.92|591.92|19
1607882710000|2020-12-13 18:05:10|593.94|591.94|593.94|591.94|593.96|591.96|593.93|591.93|8
1607882720000|2020-12-13 18:05:20|593.93|591.93|593.96|591.96|593.97|591.97|593.93|591.93|12
1607882730000|2020-12-13 18:05:30|593.97|591.97|593.95|591.95|593.97|591.97|593.94|591.94|13
1607882740000|2020-12-13 18:05:40|593.94|591.94|593.95|591.95|593.95|591.95|593.94|591.94|4
1607882750000|2020-12-13 18:05:50|593.94|591.94|593.85|591.85|593.94|591.94|593.85|591.85|7
1607882760000|2020-12-13 18:06:00|593.84|591.84|593.74|591.74|593.84|591.84|593.73|591.73|19
1607882770000|2020-12-13 18:06:10|593.7|591.7|593.72|591.72|593.78|591.78|593.68|591.68|18
1607882780000|2020-12-13 18:06:20|593.68|591.68|593.59|591.59|593.72|591.72|593.56|591.56|17
1607882790000|2020-12-13 18:06:30|593.57|591.57|593.45|591.45|593.59|591.59|593.44|591.44|20
1607882800000|2020-12-13 18:06:40|593.43|591.43|593.58|591.58|593.58|591.58|593.43|591.43|13
1607882810000|2020-12-13 18:06:50|593.56|591.56|593.66|591.66|593.66|591.66|593.49|591.49|20
1607882820000|2020-12-13 18:07:00|593.65|591.65|593.64|591.64|593.67|591.67|593.64|591.64|23
1607882830000|2020-12-13 18:07:10|593.65|591.65|593.63|591.63|593.65|591.65|593.62|591.62|20
1607882840000|2020-12-13 18:07:20|593.64|591.64|593.64|591.64|593.65|591.65|593.63|591.63|10
1607882850000|2020-12-13 18:07:30|593.65|591.65|593.67|591.67|593.67|591.67|593.64|591.64|15
1607882860000|2020-12-13 18:07:40|593.66|591.66|593.46|591.46|593.66|591.66|593.45|591.45|17
1607882870000|2020-12-13 18:07:50|593.45|591.45|593.5|591.5|593.51|591.51|593.4|591.4|12
1607882880000|2020-12-13 18:08:00|593.49|591.49|593.51|591.51|593.51|591.51|593.4|591.4|16
1607882890000|2020-12-13 18:08:10|593.5|591.5|593.51|591.51|593.51|591.51|593.44|591.44|16
1607882900000|2020-12-13 18:08:20|593.5|591.5|593.54|591.54|593.55|591.55|593.5|591.5|8
1607882910000|2020-12-13 18:08:30|593.55|591.55|593.42|591.42|593.55|591.55|593.42|591.42|12
1607882920000|2020-12-13 18:08:40|593.43|591.43|593.26|591.26|593.43|591.43|593.26|591.26|20
1607882930000|2020-12-13 18:08:50|593.27|591.27|593.24|591.24|593.28|591.28|593.17|591.17|13
1607882940000|2020-12-13 18:09:00|593.25|591.25|593.21|591.21|593.25|591.25|593.2|591.2|15
1607882950000|2020-12-13 18:09:10|593.2|591.2|593.11|591.11|593.24|591.24|593.1|591.1|13
1607882960000|2020-12-13 18:09:20|593.1|591.1|593.05|591.05|593.14|591.14|593.04|591.04|11
1607882970000|2020-12-13 18:09:30|593.04|591.04|593.34|591.34|593.35|591.35|593.04|591.04|24
1607882980000|2020-12-13 18:09:40|593.31|591.31|593.29|591.29|593.34|591.34|593.29|591.29|12
1607882990000|2020-12-13 18:09:50|593.28|591.28|593.23|591.23|593.28|591.28|593.23|591.23|20
1607883000000|2020-12-13 18:10:00|593.24|591.24|593.2|591.2|593.25|591.25|593.18|591.18|12
1607883010000|2020-12-13 18:10:10|593.19|591.19|593.18|591.18|593.21|591.21|593.18|591.18|12
1607883020000|2020-12-13 18:10:20|593.19|591.19|593.18|591.18|593.19|591.19|593.18|591.18|6
1607883030000|2020-12-13 18:10:30|593.17|591.17|593.18|591.18|593.18|591.18|593.17|591.17|8
1607883040000|2020-12-13 18:10:40|593.17|591.17|593|591|593.17|591.17|592.99|590.99|19
1607883050000|2020-12-13 18:10:50|593.02|591.02|592.89|590.89|593.02|591.02|592.88|590.88|7
1607883060000|2020-12-13 18:11:00|592.88|590.88|592.75|590.75|592.91|590.91|592.75|590.75|12
1607883070000|2020-12-13 18:11:10|592.74|590.74|592.64|590.64|592.74|590.74|592.64|590.64|9
1607883080000|2020-12-13 18:11:20|592.65|590.65|592.56|590.56|592.65|590.65|592.55|590.55|10
1607883090000|2020-12-13 18:11:30|592.55|590.55|592.71|590.71|592.79|590.79|592.54|590.54|24
1607883100000|2020-12-13 18:11:40|592.72|590.72|592.52|590.52|592.8|590.8|592.51|590.51|26
1607883110000|2020-12-13 18:11:50|592.45|590.45|592.27|590.27|592.47|590.47|592.27|590.27|18
1607883120000|2020-12-13 18:12:00|592.26|590.26|592.26|590.26|592.27|590.27|592.25|590.25|7
1607883130000|2020-12-13 18:12:10|592.13|590.13|592.38|590.38|592.4|590.4|592.11|590.11|26
1607883140000|2020-12-13 18:12:20|592.39|590.39|592.37|590.37|592.4|590.4|592.37|590.37|15
1607883150000|2020-12-13 18:12:30|592.38|590.38|592.39|590.39|592.39|590.39|592.37|590.37|6
1607883160000|2020-12-13 18:12:40|592.4|590.4|592.58|590.58|592.59|590.59|592.4|590.4|21
1607883170000|2020-12-13 18:12:50|592.57|590.57|592.56|590.56|592.58|590.58|592.56|590.56|7
1607883180000|2020-12-13 18:13:00|592.58|590.58|592.35|590.35|592.61|590.61|592.34|590.34|20
1607883190000|2020-12-13 18:13:10|592.34|590.34|592.32|590.32|592.34|590.34|592.31|590.31|14
1607883200000|2020-12-13 18:13:20|592.33|590.33|592.34|590.34|592.35|590.35|592.31|590.31|9
1607883210000|2020-12-13 18:13:30|592.33|590.33|592.21|590.21|592.33|590.33|592.21|590.21|10
1607883220000|2020-12-13 18:13:40|592.22|590.22|592.44|590.44|592.44|590.44|592.22|590.22|16
1607883230000|2020-12-13 18:13:50|592.42|590.42|592.39|590.39|592.42|590.42|592.38|590.38|14
1607883240000|2020-12-13 18:14:00|592.38|590.38|592.31|590.31|592.38|590.38|592.28|590.28|8
1607883250000|2020-12-13 18:14:10|592.29|590.29|592.2|590.2|592.32|590.32|592.18|590.18|9
1607883260000|2020-12-13 18:14:20|592.21|590.21|592.38|590.38|592.38|590.38|592.21|590.21|10
1607883270000|2020-12-13 18:14:30|592.39|590.39|592.4|590.4|592.41|590.41|592.38|590.38|6
1607883280000|2020-12-13 18:14:40|592.41|590.41|592.28|590.28|592.41|590.41|592.25|590.25|21
1607883290000|2020-12-13 18:14:50|592.3|590.3|592.27|590.27|592.3|590.3|592.26|590.26|8
1607883300000|2020-12-13 18:15:00|592.26|590.26|592.26|590.26|592.26|590.26|592.23|590.23|12
1607883310000|2020-12-13 18:15:10|592.25|590.25|592.23|590.23|592.25|590.25|592.22|590.22|16
1607883320000|2020-12-13 18:15:20|592.24|590.24|592.15|590.15|592.26|590.26|592.14|590.14|16
1607883330000|2020-12-13 18:15:30|592.14|590.14|592.18|590.18|592.21|590.21|592.13|590.13|23
1607883340000|2020-12-13 18:15:40|592.19|590.19|592.28|590.28|592.29|590.29|592.16|590.16|18
1607883350000|2020-12-13 18:15:50|592.29|590.29|592.41|590.41|592.43|590.43|592.27|590.27|23
1607883360000|2020-12-13 18:16:00|592.42|590.42|592.56|590.56|592.56|590.56|592.42|590.42|25
1607883370000|2020-12-13 18:16:10|592.55|590.55|592.37|590.37|592.55|590.55|592.37|590.37|22
1607883380000|2020-12-13 18:16:20|592.36|590.36|592.28|590.28|592.36|590.36|592.23|590.23|20
1607883390000|2020-12-13 18:16:30|592.27|590.27|592.3|590.3|592.3|590.3|592.25|590.25|14
1607883400000|2020-12-13 18:16:40|592.35|590.35|592.35|590.35|592.38|590.38|592.31|590.31|16
1607883410000|2020-12-13 18:16:50|592.33|590.33|592.29|590.29|592.35|590.35|592.29|590.29|8
1607883420000|2020-12-13 18:17:00|592.31|590.31|592.28|590.28|592.36|590.36|592.28|590.28|19
1607883430000|2020-12-13 18:17:10|592.29|590.29|592.3|590.3|592.31|590.31|592.26|590.26|7
1607883440000|2020-12-13 18:17:20|592.31|590.31|592.31|590.31|592.33|590.33|592.31|590.31|17
1607883450000|2020-12-13 18:17:30|592.32|590.32|592.32|590.32|592.33|590.33|592.31|590.31|5
1607883460000|2020-12-13 18:17:40|592.34|590.34|592.33|590.33|592.34|590.34|592.32|590.32|6
1607883470000|2020-12-13 18:17:50|592.32|590.32|592.53|590.53|592.54|590.54|592.32|590.32|16
1607883480000|2020-12-13 18:18:00|592.54|590.54|592.29|590.29|592.54|590.54|592.29|590.29|23
1607883490000|2020-12-13 18:18:10|592.28|590.28|592.24|590.24|592.28|590.28|592.23|590.23|11
1607883500000|2020-12-13 18:18:20|592.25|590.25|592.27|590.27|592.31|590.31|592.25|590.25|18
1607883510000|2020-12-13 18:18:30|592.26|590.26|592.38|590.38|592.38|590.38|592.22|590.22|21
1607883520000|2020-12-13 18:18:40|592.37|590.37|592.28|590.28|592.41|590.41|592.28|590.28|18
1607883530000|2020-12-13 18:18:50|592.27|590.27|592.33|590.33|592.34|590.34|592.27|590.27|8
1607883540000|2020-12-13 18:19:00|592.32|590.32|592.24|590.24|592.32|590.32|592.23|590.23|9
1607883550000|2020-12-13 18:19:10|592.25|590.25|592.23|590.23|592.25|590.25|592.23|590.23|13
1607883560000|2020-12-13 18:19:20|592.24|590.24|592.26|590.26|592.29|590.29|592.23|590.23|19
1607883570000|2020-12-13 18:19:30|592.27|590.27|592.31|590.31|592.33|590.33|592.25|590.25|15
1607883580000|2020-12-13 18:19:40|592.33|590.33|592.2|590.2|592.33|590.33|592.18|590.18|21
1607883590000|2020-12-13 18:19:50|592.19|590.19|592.21|590.21|592.24|590.24|592.16|590.16|16
1607883600000|2020-12-13 18:20:00|592.22|590.22|592.2|590.2|592.22|590.22|592.2|590.2|5
1607883610000|2020-12-13 18:20:10|592.19|590.19|592.02|590.02|592.19|590.19|592.01|590.01|11
1607883620000|2020-12-13 18:20:20|591.98|589.98|591.91|589.91|591.98|589.98|591.9|589.9|12
1607883630000|2020-12-13 18:20:30|591.9|589.9|591.92|589.92|591.93|589.93|591.88|589.88|16
1607883640000|2020-12-13 18:20:40|591.91|589.91|591.88|589.88|591.91|589.91|591.88|589.88|4
1607883650000|2020-12-13 18:20:50|591.89|589.89|591.88|589.88|591.91|589.91|591.87|589.87|14
1607883660000|2020-12-13 18:21:00|591.85|589.85|591.76|589.76|591.88|589.88|591.74|589.74|19
1607883670000|2020-12-13 18:21:10|591.75|589.75|591.74|589.74|591.78|589.78|591.74|589.74|10
1607883680000|2020-12-13 18:21:20|591.75|589.75|591.84|589.84|591.85|589.85|591.72|589.72|20
1607883690000|2020-12-13 18:21:30|591.86|589.86|591.94|589.94|591.95|589.95|591.85|589.85|13
1607883700000|2020-12-13 18:21:40|591.95|589.95|591.94|589.94|591.96|589.96|591.92|589.92|8
1607883710000|2020-12-13 18:21:50|591.93|589.93|591.97|589.97|591.97|589.97|591.93|589.93|9
1607883720000|2020-12-13 18:22:00|591.96|589.96|591.91|589.91|591.96|589.96|591.9|589.9|19
1607883730000|2020-12-13 18:22:10|591.92|589.92|591.92|589.92|591.92|589.92|591.91|589.91|5
1607883740000|2020-12-13 18:22:20|591.91|589.91|591.93|589.93|591.94|589.94|591.91|589.91|21
1607883750000|2020-12-13 18:22:30|591.98|589.98|592.27|590.27|592.28|590.28|591.98|589.98|15
1607883760000|2020-12-13 18:22:40|592.28|590.28|592.32|590.32|592.32|590.32|592.25|590.25|11
1607883770000|2020-12-13 18:22:50|592.33|590.33|592.36|590.36|592.36|590.36|592.33|590.33|10
1607883780000|2020-12-13 18:23:00|592.37|590.37|592.61|590.61|592.62|590.62|592.36|590.36|19
1607883790000|2020-12-13 18:23:10|592.62|590.62|592.75|590.75|592.75|590.75|592.62|590.62|6
1607883800000|2020-12-13 18:23:20|592.78|590.78|592.84|590.84|592.87|590.87|592.77|590.77|9
1607883810000|2020-12-13 18:23:30|592.83|590.83|592.85|590.85|592.85|590.85|592.8|590.8|13
1607883820000|2020-12-13 18:23:40|592.84|590.84|592.84|590.84|592.85|590.85|592.81|590.81|15
1607883830000|2020-12-13 18:23:50|592.83|590.83|592.85|590.85|592.85|590.85|592.81|590.81|21
1607883840000|2020-12-13 18:24:00|592.82|590.82|592.9|590.9|592.9|590.9|592.82|590.82|6
1607883850000|2020-12-13 18:24:10|592.91|590.91|592.91|590.91|592.91|590.91|592.89|590.89|15
1607883860000|2020-12-13 18:24:20|592.92|590.92|592.91|590.91|592.92|590.92|592.9|590.9|8
1607883870000|2020-12-13 18:24:30|592.9|590.9|592.9|590.9|592.91|590.91|592.89|590.89|9
1607883880000|2020-12-13 18:24:40|592.92|590.92|592.69|590.69|592.92|590.92|592.67|590.67|19
1607883890000|2020-12-13 18:24:50|592.68|590.68|592.69|590.69|592.7|590.7|592.67|590.67|11
1607883900000|2020-12-13 18:25:00|592.7|590.7|592.69|590.69|592.71|590.71|592.67|590.67|11
1607883920000|2020-12-13 18:25:20|592.73|590.73|592.94|590.94|592.94|590.94|592.73|590.73|13
1607883930000|2020-12-13 18:25:30|592.93|590.93|592.9|590.9|592.94|590.94|592.9|590.9|12
1607883940000|2020-12-13 18:25:40|592.91|590.91|592.94|590.94|592.97|590.97|592.89|590.89|7
1607883950000|2020-12-13 18:25:50|592.89|590.89|592.91|590.91|592.95|590.95|592.88|590.88|9
1607883960000|2020-12-13 18:26:00|592.89|590.89|592.88|590.88|592.91|590.91|592.87|590.87|7
1607883970000|2020-12-13 18:26:10|592.87|590.87|592.9|590.9|592.91|590.91|592.87|590.87|7
1607883980000|2020-12-13 18:26:20|592.91|590.91|593.03|591.03|593.04|591.04|592.91|590.91|19
1607883990000|2020-12-13 18:26:30|593.06|591.06|593.07|591.07|593.1|591.1|593.03|591.03|16
1607884000000|2020-12-13 18:26:40|593.08|591.08|593.12|591.12|593.15|591.15|593.07|591.07|16
1607884010000|2020-12-13 18:26:50|593.13|591.13|593.15|591.15|593.15|591.15|593.11|591.11|11
1607884020000|2020-12-13 18:27:00|593.14|591.14|593.18|591.18|593.2|591.2|593.14|591.14|18
1607884030000|2020-12-13 18:27:10|593.19|591.19|593.05|591.05|593.19|591.19|593.05|591.05|14
1607884040000|2020-12-13 18:27:20|593.07|591.07|593.07|591.07|593.07|591.07|592.99|590.99|23
1607884050000|2020-12-13 18:27:30|593.08|591.08|593.1|591.1|593.1|591.1|593.08|591.08|6
1607884060000|2020-12-13 18:27:40|593.08|591.08|593.06|591.06|593.09|591.09|593.05|591.05|8
1607884070000|2020-12-13 18:27:50|593.07|591.07|593.12|591.12|593.12|591.12|593.05|591.05|7
1607884080000|2020-12-13 18:28:00|593.11|591.11|593.1|591.1|593.12|591.12|593.1|591.1|9
1607884090000|2020-12-13 18:28:10|593.11|591.11|593.12|591.12|593.12|591.12|593.09|591.09|15
1607884100000|2020-12-13 18:28:20|593.13|591.13|593.12|591.12|593.13|591.13|593.11|591.11|4
1607884110000|2020-12-13 18:28:30|593.11|591.11|593.11|591.11|593.11|591.11|593.11|591.11|1
1607884120000|2020-12-13 18:28:40|593.1|591.1|593.1|591.1|593.11|591.11|593.09|591.09|15
1607884130000|2020-12-13 18:28:50|593.08|591.08|593.11|591.11|593.11|591.11|593.08|591.08|19
1607884140000|2020-12-13 18:29:00|593.1|591.1|592.92|590.92|593.13|591.13|592.92|590.92|22
1607884150000|2020-12-13 18:29:10|592.84|590.84|592.68|590.68|592.84|590.84|592.68|590.68|17
1607884160000|2020-12-13 18:29:20|592.67|590.67|592.59|590.59|592.68|590.68|592.59|590.59|16
1607884170000|2020-12-13 18:29:30|592.62|590.62|592.26|590.26|592.62|590.62|592.26|590.26|18
1607884180000|2020-12-13 18:29:40|592.27|590.27|592.75|590.75|592.76|590.76|592.26|590.26|28
1607884190000|2020-12-13 18:29:50|592.76|590.76|592.72|590.72|592.78|590.78|592.72|590.72|16
1607884200000|2020-12-13 18:30:00|592.7|590.7|592.3|590.3|592.7|590.7|592.3|590.3|24
1607884210000|2020-12-13 18:30:10|592.29|590.29|592.25|590.25|592.29|590.29|592.25|590.25|4
1607884220000|2020-12-13 18:30:20|592.24|590.24|592.24|590.24|592.26|590.26|592.23|590.23|19
1607884230000|2020-12-13 18:30:30|592.23|590.23|592.23|590.23|592.25|590.25|592.22|590.22|12
1607884240000|2020-12-13 18:30:40|592.22|590.22|592.26|590.26|592.26|590.26|592.19|590.19|23
1607884250000|2020-12-13 18:30:50|592.25|590.25|592.25|590.25|592.26|590.26|592.22|590.22|13
1607884260000|2020-12-13 18:31:00|592.26|590.26|592.23|590.23|592.26|590.26|592.22|590.22|13
1607884270000|2020-12-13 18:31:10|592.24|590.24|592.19|590.19|592.24|590.24|592.16|590.16|23
1607884280000|2020-12-13 18:31:20|592.2|590.2|592.22|590.22|592.22|590.22|592.2|590.2|13
1607884290000|2020-12-13 18:31:30|592.17|590.17|592.17|590.17|592.19|590.19|592.16|590.16|11
1607884300000|2020-12-13 18:31:40|592.16|590.16|592.34|590.34|592.34|590.34|592.16|590.16|12
1607884310000|2020-12-13 18:31:50|592.33|590.33|592.38|590.38|592.38|590.38|592.31|590.31|11
1607884320000|2020-12-13 18:32:00|592.39|590.39|592.62|590.62|592.64|590.64|592.38|590.38|24
1607884330000|2020-12-13 18:32:10|592.61|590.61|592.59|590.59|592.62|590.62|592.59|590.59|11
1607884340000|2020-12-13 18:32:20|592.58|590.58|592.59|590.59|592.61|590.61|592.58|590.58|16
1607884350000|2020-12-13 18:32:30|592.6|590.6|592.62|590.62|592.62|590.62|592.6|590.6|5
1607884360000|2020-12-13 18:32:40|592.63|590.63|592.62|590.62|592.64|590.64|592.6|590.6|12
1607884370000|2020-12-13 18:32:50|592.63|590.63|592.63|590.63|592.64|590.64|592.62|590.62|7
1607884380000|2020-12-13 18:33:00|592.64|590.64|592.65|590.65|592.65|590.65|592.64|590.64|4
1607884390000|2020-12-13 18:33:10|592.66|590.66|592.66|590.66|592.66|590.66|592.66|590.66|1
1607884400000|2020-12-13 18:33:20|592.67|590.67|592.89|590.89|592.89|590.89|592.67|590.67|15
1607884410000|2020-12-13 18:33:30|592.88|590.88|593.01|591.01|593.01|591.01|592.88|590.88|11
1607884420000|2020-12-13 18:33:40|593|591|593.01|591.01|593.03|591.03|592.99|590.99|14
1607884430000|2020-12-13 18:33:50|593.02|591.02|593.04|591.04|593.04|591.04|593.01|591.01|9
1607884440000|2020-12-13 18:34:00|593.03|591.03|593.05|591.05|593.05|591.05|593.02|591.02|17
1607884450000|2020-12-13 18:34:10|593.06|591.06|593.07|591.07|593.08|591.08|593.05|591.05|6
1607884460000|2020-12-13 18:34:20|593.08|591.08|593.27|591.27|593.28|591.28|593.08|591.08|14
1607884470000|2020-12-13 18:34:30|593.26|591.26|593.26|591.26|593.27|591.27|593.19|591.19|13
1607884480000|2020-12-13 18:34:40|593.27|591.27|593.24|591.24|593.28|591.28|593.22|591.22|17
1607884490000|2020-12-13 18:34:50|593.23|591.23|593.23|591.23|593.26|591.26|593.22|591.22|11
1607884500000|2020-12-13 18:35:00|593.26|591.26|593.36|591.36|593.36|591.36|593.23|591.23|22
1607884510000|2020-12-13 18:35:10|593.37|591.37|593.44|591.44|593.45|591.45|593.36|591.36|14
1607884520000|2020-12-13 18:35:20|593.42|591.42|593.42|591.42|593.44|591.44|593.39|591.39|10
1607884530000|2020-12-13 18:35:30|593.43|591.43|593.38|591.38|593.43|591.43|593.37|591.37|15
1607884540000|2020-12-13 18:35:40|593.37|591.37|593.26|591.26|593.38|591.38|593.24|591.24|11
1607884550000|2020-12-13 18:35:50|593.27|591.27|593.37|591.37|593.38|591.38|593.27|591.27|10
1607884560000|2020-12-13 18:36:00|593.38|591.38|593.27|591.27|593.39|591.39|593.23|591.23|22
1607884570000|2020-12-13 18:36:10|593.28|591.28|593.25|591.25|593.28|591.28|593.25|591.25|9
1607884580000|2020-12-13 18:36:20|593.24|591.24|593.24|591.24|593.24|591.24|593.24|591.24|1
1607884590000|2020-12-13 18:36:30|593.25|591.25|593.26|591.26|593.26|591.26|593.23|591.23|6
1607884600000|2020-12-13 18:36:40|593.27|591.27|593.3|591.3|593.3|591.3|593.27|591.27|14
1607884610000|2020-12-13 18:36:50|593.29|591.29|593.27|591.27|593.3|591.3|593.27|591.27|15
1607884620000|2020-12-13 18:37:00|593.28|591.28|593.26|591.26|593.28|591.28|593.26|591.26|2
1607884630000|2020-12-13 18:37:10|593.25|591.25|593.22|591.22|593.25|591.25|593.22|591.22|3
1607884640000|2020-12-13 18:37:20|593.24|591.24|593.22|591.22|593.26|591.26|593.22|591.22|4
1607884650000|2020-12-13 18:37:30|593.21|591.21|593.41|591.41|593.41|591.41|593.21|591.21|20
1607884660000|2020-12-13 18:37:40|593.4|591.4|593.42|591.42|593.43|591.43|593.38|591.38|11
1607884670000|2020-12-13 18:37:50|593.39|591.39|593.36|591.36|593.39|591.39|593.35|591.35|15
1607884680000|2020-12-13 18:38:00|593.35|591.35|593.44|591.44|593.44|591.44|593.35|591.35|13
1607884690000|2020-12-13 18:38:10|593.42|591.42|593.43|591.43|593.43|591.43|593.42|591.42|8
1607884700000|2020-12-13 18:38:20|593.42|591.42|593.43|591.43|593.44|591.44|593.41|591.41|13
1607884710000|2020-12-13 18:38:30|593.41|591.41|593.27|591.27|593.41|591.41|593.26|591.26|14
1607884720000|2020-12-13 18:38:40|593.28|591.28|593.25|591.25|593.29|591.29|593.25|591.25|10
1607884730000|2020-12-13 18:38:50|593.24|591.24|593.14|591.14|593.24|591.24|593.13|591.13|12
1607884740000|2020-12-13 18:39:00|593.15|591.15|593.25|591.25|593.25|591.25|593.04|591.04|22
1607884750000|2020-12-13 18:39:10|593.28|591.28|593.27|591.27|593.29|591.29|593.27|591.27|18
1607884760000|2020-12-13 18:39:20|593.26|591.26|593.22|591.22|593.26|591.26|593.22|591.22|16
1607884770000|2020-12-13 18:39:30|593.23|591.23|593.22|591.22|593.29|591.29|593.2|591.2|19
1607884780000|2020-12-13 18:39:40|593.21|591.21|593.2|591.2|593.23|591.23|593.18|591.18|20
1607884790000|2020-12-13 18:39:50|593.19|591.19|593.17|591.17|593.19|591.19|593.12|591.12|12
1607884800000|2020-12-13 18:40:00|593.18|591.18|593.15|591.15|593.19|591.19|593.14|591.14|9
1607884810000|2020-12-13 18:40:10|593.16|591.16|593.09|591.09|593.17|591.17|593.08|591.08|19
1607884820000|2020-12-13 18:40:20|593.08|591.08|592.87|590.87|593.08|591.08|592.87|590.87|13
1607884830000|2020-12-13 18:40:30|592.83|590.83|592.87|590.87|592.87|590.87|592.83|590.83|8
1607884840000|2020-12-13 18:40:40|592.86|590.86|592.86|590.86|592.87|590.87|592.86|590.86|3
1607884850000|2020-12-13 18:40:50|592.85|590.85|592.88|590.88|592.88|590.88|592.85|590.85|10
1607884860000|2020-12-13 18:41:00|592.87|590.87|592.86|590.86|592.87|590.87|592.86|590.86|2
1607884870000|2020-12-13 18:41:10|592.85|590.85|592.85|590.85|592.85|590.85|592.84|590.84|3
1607884880000|2020-12-13 18:41:20|592.84|590.84|592.8|590.8|592.84|590.84|592.78|590.78|11
1607884890000|2020-12-13 18:41:30|592.79|590.79|592.79|590.79|592.8|590.8|592.77|590.77|19
1607884900000|2020-12-13 18:41:40|592.78|590.78|592.83|590.83|592.86|590.86|592.78|590.78|12
1607884910000|2020-12-13 18:41:50|592.82|590.82|592.69|590.69|592.82|590.82|592.67|590.67|19
1607884920000|2020-12-13 18:42:00|592.68|590.68|592.65|590.65|592.68|590.68|592.61|590.61|17
1607884930000|2020-12-13 18:42:10|592.64|590.64|592.66|590.66|592.66|590.66|592.63|590.63|21
1607884940000|2020-12-13 18:42:20|592.65|590.65|592.66|590.66|592.71|590.71|592.65|590.65|16
1607884950000|2020-12-13 18:42:30|592.65|590.65|592.74|590.74|592.74|590.74|592.63|590.63|12
1607884960000|2020-12-13 18:42:40|592.76|590.76|592.8|590.8|592.81|590.81|592.76|590.76|5
1607884970000|2020-12-13 18:42:50|592.84|590.84|592.88|590.88|592.88|590.88|592.84|590.84|4
1607884980000|2020-12-13 18:43:00|592.87|590.87|592.73|590.73|592.87|590.87|592.73|590.73|11
1607884990000|2020-12-13 18:43:10|592.71|590.71|592.47|590.47|592.71|590.71|592.47|590.47|18
1607885000000|2020-12-13 18:43:20|592.48|590.48|592.47|590.47|592.48|590.48|592.46|590.46|7
1607885010000|2020-12-13 18:43:30|592.46|590.46|592.45|590.45|592.46|590.46|592.45|590.45|2
1607885020000|2020-12-13 18:43:40|592.49|590.49|592.58|590.58|592.6|590.6|592.49|590.49|9
1607885030000|2020-12-13 18:43:50|592.59|590.59|592.58|590.58|592.59|590.59|592.56|590.56|7
1607885040000|2020-12-13 18:44:00|592.57|590.57|592.48|590.48|592.57|590.57|592.48|590.48|6
1607885050000|2020-12-13 18:44:10|592.49|590.49|592.49|590.49|592.5|590.5|592.47|590.47|13
1607885060000|2020-12-13 18:44:20|592.48|590.48|592.59|590.59|592.59|590.59|592.48|590.48|10
1607885070000|2020-12-13 18:44:30|592.58|590.58|592.68|590.68|592.68|590.68|592.58|590.58|13
1607885080000|2020-12-13 18:44:40|592.65|590.65|592.64|590.64|592.68|590.68|592.64|590.64|16
1607885090000|2020-12-13 18:44:50|592.61|590.61|592.48|590.48|592.63|590.63|592.48|590.48|17
1607885100000|2020-12-13 18:45:00|592.49|590.49|592.47|590.47|592.49|590.49|592.47|590.47|3
1607885110000|2020-12-13 18:45:10|592.49|590.49|592.48|590.48|592.49|590.49|592.48|590.48|2
1607885120000|2020-12-13 18:45:20|592.5|590.5|592.56|590.56|592.56|590.56|592.5|590.5|12
1607885130000|2020-12-13 18:45:30|592.57|590.57|592.48|590.48|592.57|590.57|592.46|590.46|8
1607885140000|2020-12-13 18:45:40|592.49|590.49|592.47|590.47|592.49|590.49|592.47|590.47|2
1607885150000|2020-12-13 18:45:50|592.48|590.48|592.7|590.7|592.7|590.7|592.48|590.48|10
1607885160000|2020-12-13 18:46:00|592.69|590.69|592.77|590.77|592.77|590.77|592.61|590.61|19
1607885170000|2020-12-13 18:46:10|592.76|590.76|592.77|590.77|592.79|590.79|592.69|590.69|23
1607885180000|2020-12-13 18:46:20|592.78|590.78|592.83|590.83|592.83|590.83|592.78|590.78|9
1607885190000|2020-12-13 18:46:30|592.82|590.82|592.85|590.85|592.85|590.85|592.8|590.8|14
1607885200000|2020-12-13 18:46:40|592.84|590.84|592.72|590.72|592.84|590.84|592.71|590.71|17
1607885210000|2020-12-13 18:46:50|592.68|590.68|592.74|590.74|592.75|590.75|592.68|590.68|16
1607885220000|2020-12-13 18:47:00|592.73|590.73|592.63|590.63|592.73|590.73|592.63|590.63|9
1607885230000|2020-12-13 18:47:10|592.62|590.62|592.55|590.55|592.63|590.63|592.51|590.51|17
1607885240000|2020-12-13 18:47:20|592.53|590.53|592.67|590.67|592.67|590.67|592.53|590.53|16
1607885250000|2020-12-13 18:47:30|592.68|590.68|592.83|590.83|592.83|590.83|592.68|590.68|10
1607885260000|2020-12-13 18:47:40|592.82|590.82|592.8|590.8|592.83|590.83|592.78|590.78|12
1607885270000|2020-12-13 18:47:50|592.81|590.81|592.66|590.66|592.81|590.81|592.66|590.66|14
1607885280000|2020-12-13 18:48:00|592.65|590.65|592.75|590.75|592.75|590.75|592.63|590.63|16
1607885290000|2020-12-13 18:48:10|592.76|590.76|592.8|590.8|592.8|590.8|592.75|590.75|5
1607885300000|2020-12-13 18:48:20|592.78|590.78|592.83|590.83|592.84|590.84|592.77|590.77|18
1607885310000|2020-12-13 18:48:30|592.81|590.81|592.81|590.81|592.83|590.83|592.8|590.8|9
1607885320000|2020-12-13 18:48:40|592.8|590.8|592.82|590.82|592.83|590.83|592.8|590.8|13
1607885330000|2020-12-13 18:48:50|592.83|590.83|592.85|590.85|592.85|590.85|592.83|590.83|3
1607885340000|2020-12-13 18:49:00|592.86|590.86|593|591|593.03|591.03|592.86|590.86|11
1607885350000|2020-12-13 18:49:10|593.09|591.09|593.08|591.08|593.11|591.11|593.07|591.07|9
1607885360000|2020-12-13 18:49:20|593.07|591.07|593.32|591.32|593.32|591.32|593.07|591.07|17
1607885370000|2020-12-13 18:49:30|593.29|591.29|593.5|591.5|593.5|591.5|593.29|591.29|16
1607885380000|2020-12-13 18:49:40|593.51|591.51|593.78|591.78|593.78|591.78|593.5|591.5|27
1607885390000|2020-12-13 18:49:50|593.79|591.79|593.86|591.86|593.87|591.87|593.78|591.78|18
1607885400000|2020-12-13 18:50:00|593.87|591.87|593.9|591.9|593.92|591.92|593.85|591.85|15
1607885410000|2020-12-13 18:50:10|593.92|591.92|593.93|591.93|593.93|591.93|593.91|591.91|14
1607885420000|2020-12-13 18:50:20|593.92|591.92|593.71|591.71|593.93|591.93|593.7|591.7|13
1607885430000|2020-12-13 18:50:30|593.7|591.7|593.58|591.58|593.7|591.7|593.56|591.56|19
1607885440000|2020-12-13 18:50:40|593.57|591.57|593.63|591.63|593.63|591.63|593.57|591.57|6
1607885450000|2020-12-13 18:50:50|593.62|591.62|593.61|591.61|593.65|591.65|593.61|591.61|9
1607885460000|2020-12-13 18:51:00|593.62|591.62|593.44|591.44|593.62|591.62|593.44|591.44|8
1607885470000|2020-12-13 18:51:10|593.42|591.42|593.18|591.18|593.42|591.42|593.18|591.18|17
1607885480000|2020-12-13 18:51:20|593.19|591.19|593.19|591.19|593.19|591.19|593.17|591.17|14
1607885490000|2020-12-13 18:51:30|593.2|591.2|593.27|591.27|593.27|591.27|593.2|591.2|15
1607885500000|2020-12-13 18:51:40|593.28|591.28|593.44|591.44|593.48|591.48|593.28|591.28|20
1607885510000|2020-12-13 18:51:50|593.45|591.45|593.41|591.41|593.47|591.47|593.41|591.41|11
1607885520000|2020-12-13 18:52:00|593.4|591.4|593.25|591.25|593.4|591.4|593.25|591.25|11
1607885530000|2020-12-13 18:52:10|593.24|591.24|593.18|591.18|593.26|591.26|593.18|591.18|7
1607885540000|2020-12-13 18:52:20|593.17|591.17|593.16|591.16|593.17|591.17|593.12|591.12|11
1607885550000|2020-12-13 18:52:30|593.17|591.17|593.17|591.17|593.18|591.18|593.16|591.16|15
1607885560000|2020-12-13 18:52:40|593.18|591.18|593.11|591.11|593.18|591.18|593.11|591.11|9
1607885570000|2020-12-13 18:52:50|593.08|591.08|593.04|591.04|593.09|591.09|593.03|591.03|9
1607885580000|2020-12-13 18:53:00|593.05|591.05|592.91|590.91|593.05|591.05|592.91|590.91|4
1607885600000|2020-12-13 18:53:20|592.89|590.89|592.89|590.89|592.89|590.89|592.89|590.89|1
1607885610000|2020-12-13 18:53:30|592.9|590.9|592.97|590.97|593.02|591.02|592.89|590.89|12
1607885620000|2020-12-13 18:53:40|592.96|590.96|593|591|593.03|591.03|592.95|590.95|20
1607885630000|2020-12-13 18:53:50|592.98|590.98|592.9|590.9|592.98|590.98|592.9|590.9|19
1607885640000|2020-12-13 18:54:00|592.91|590.91|592.77|590.77|592.91|590.91|592.76|590.76|12
1607885650000|2020-12-13 18:54:10|592.74|590.74|592.77|590.77|592.77|590.77|592.74|590.74|9
1607885660000|2020-12-13 18:54:20|592.76|590.76|592.84|590.84|592.84|590.84|592.76|590.76|8
1607885670000|2020-12-13 18:54:30|592.85|590.85|592.83|590.83|592.85|590.85|592.83|590.83|5
1607885680000|2020-12-13 18:54:40|592.84|590.84|592.82|590.82|592.84|590.84|592.82|590.82|9
1607885690000|2020-12-13 18:54:50|592.81|590.81|592.76|590.76|592.84|590.84|592.76|590.76|16
1607885700000|2020-12-13 18:55:00|592.74|590.74|592.7|590.7|592.74|590.74|592.7|590.7|17
1607885710000|2020-12-13 18:55:10|592.69|590.69|592.58|590.58|592.71|590.71|592.56|590.56|23
1607885720000|2020-12-13 18:55:20|592.59|590.59|592.64|590.64|592.68|590.68|592.58|590.58|17
1607885730000|2020-12-13 18:55:30|592.66|590.66|592.72|590.72|592.76|590.76|592.65|590.65|11
1607885740000|2020-12-13 18:55:40|592.71|590.71|592.78|590.78|592.79|590.79|592.66|590.66|11
1607885750000|2020-12-13 18:55:50|592.77|590.77|592.77|590.77|592.77|590.77|592.76|590.76|3
1607885760000|2020-12-13 18:56:00|592.76|590.76|592.49|590.49|592.77|590.77|592.43|590.43|24
1607885770000|2020-12-13 18:56:10|592.5|590.5|592.45|590.45|592.51|590.51|592.43|590.43|26
1607885780000|2020-12-13 18:56:20|592.46|590.46|592.44|590.44|592.46|590.46|592.38|590.38|22
1607885790000|2020-12-13 18:56:30|592.45|590.45|592.3|590.3|592.45|590.45|592.3|590.3|25
1607885800000|2020-12-13 18:56:40|592.31|590.31|592.39|590.39|592.4|590.4|592.31|590.31|16
1607885810000|2020-12-13 18:56:50|592.36|590.36|592.27|590.27|592.36|590.36|592.26|590.26|11
1607885820000|2020-12-13 18:57:00|592.26|590.26|592.25|590.25|592.27|590.27|592.24|590.24|7
1607885830000|2020-12-13 18:57:10|592.24|590.24|592.33|590.33|592.34|590.34|592.22|590.22|15
1607885840000|2020-12-13 18:57:20|592.35|590.35|592.52|590.52|592.52|590.52|592.34|590.34|24
1607885850000|2020-12-13 18:57:30|592.54|590.54|592.54|590.54|592.56|590.56|592.51|590.51|21
1607885860000|2020-12-13 18:57:40|592.55|590.55|592.45|590.45|592.55|590.55|592.45|590.45|16
1607885870000|2020-12-13 18:57:50|592.46|590.46|592.63|590.63|592.64|590.64|592.46|590.46|16
1607885880000|2020-12-13 18:58:00|592.62|590.62|592.55|590.55|592.63|590.63|592.54|590.54|20
1607885890000|2020-12-13 18:58:10|592.65|590.65|592.53|590.53|592.67|590.67|592.52|590.52|22
1607885900000|2020-12-13 18:58:20|592.55|590.55|592.69|590.69|592.69|590.69|592.55|590.55|19
1607885910000|2020-12-13 18:58:30|592.7|590.7|592.78|590.78|592.78|590.78|592.69|590.69|19
1607885920000|2020-12-13 18:58:40|592.76|590.76|592.71|590.71|592.77|590.77|592.68|590.68|21
1607885930000|2020-12-13 18:58:50|592.72|590.72|592.9|590.9|592.9|590.9|592.72|590.72|16
1607885940000|2020-12-13 18:59:00|592.88|590.88|592.78|590.78|592.88|590.88|592.75|590.75|23
1607885950000|2020-12-13 18:59:10|592.79|590.79|592.77|590.77|592.79|590.79|592.73|590.73|20
1607885960000|2020-12-13 18:59:20|592.74|590.74|592.97|590.97|592.98|590.98|592.74|590.74|19
1607885970000|2020-12-13 18:59:30|592.98|590.98|593|591|593|591|592.97|590.97|8
1607885980000|2020-12-13 18:59:40|593.01|591.01|593.17|591.17|593.19|591.19|593.01|591.01|13
1607885990000|2020-12-13 18:59:50|593.18|591.18|593.16|591.16|593.19|591.19|593.16|591.16|13
1607886000000|2020-12-13 19:00:00|593.18|591.18|593.16|591.16|593.19|591.19|593.16|591.16|19
1607886010000|2020-12-13 19:00:10|593.19|591.19|593.25|591.25|593.27|591.27|593.18|591.18|22
1607886020000|2020-12-13 19:00:20|593.26|591.26|593.45|591.45|593.47|591.47|593.26|591.26|13
1607886030000|2020-12-13 19:00:30|593.53|591.53|593.47|591.47|593.53|591.53|593.47|591.47|7
1607886040000|2020-12-13 19:00:40|593.46|591.46|593.35|591.35|593.46|591.46|593.34|591.34|17
1607886050000|2020-12-13 19:00:50|593.36|591.36|593.35|591.35|593.38|591.38|593.35|591.35|6
1607886060000|2020-12-13 19:01:00|593.36|591.36|593.4|591.4|593.4|591.4|593.31|591.31|14
1607886070000|2020-12-13 19:01:10|593.39|591.39|593.38|591.38|593.39|591.39|593.37|591.37|8
1607886080000|2020-12-13 19:01:20|593.39|591.39|593.37|591.37|593.39|591.39|593.37|591.37|7
1607886090000|2020-12-13 19:01:30|593.38|591.38|593.37|591.37|593.38|591.38|593.36|591.36|6
1607886100000|2020-12-13 19:01:40|593.35|591.35|593.36|591.36|593.37|591.37|593.35|591.35|5
1607886120000|2020-12-13 19:02:00|593.35|591.35|593.36|591.36|593.36|591.36|593.35|591.35|2
1607886130000|2020-12-13 19:02:10|593.37|591.37|593.42|591.42|593.43|591.43|593.36|591.36|12
1607886140000|2020-12-13 19:02:20|593.43|591.43|593.43|591.43|593.43|591.43|593.43|591.43|1
1607886150000|2020-12-13 19:02:30|593.44|591.44|593.48|591.48|593.48|591.48|593.44|591.44|4
1607886160000|2020-12-13 19:02:40|593.49|591.49|593.47|591.47|593.49|591.49|593.46|591.46|6
1607886170000|2020-12-13 19:02:50|593.46|591.46|593.45|591.45|593.47|591.47|593.44|591.44|8
1607886180000|2020-12-13 19:03:00|593.46|591.46|593.48|591.48|593.48|591.48|593.46|591.46|7
1607886190000|2020-12-13 19:03:10|593.49|591.49|593.48|591.48|593.49|591.49|593.48|591.48|2
1607886200000|2020-12-13 19:03:20|593.49|591.49|593.5|591.5|593.5|591.5|593.48|591.48|4
1607886210000|2020-12-13 19:03:30|593.51|591.51|593.51|591.51|593.52|591.52|593.49|591.49|14
1607886220000|2020-12-13 19:03:40|593.5|591.5|593.48|591.48|593.51|591.51|593.48|591.48|15
1607886240000|2020-12-13 19:04:00|593.49|591.49|593.71|591.71|593.71|591.71|593.49|591.49|12
1607886250000|2020-12-13 19:04:10|593.7|591.7|593.72|591.72|593.72|591.72|593.7|591.7|5
1607886260000|2020-12-13 19:04:20|593.71|591.71|593.72|591.72|593.72|591.72|593.71|591.71|4
1607886270000|2020-12-13 19:04:30|593.71|591.71|593.83|591.83|593.83|591.83|593.71|591.71|11
1607886290000|2020-12-13 19:04:50|593.84|591.84|593.85|591.85|593.85|591.85|593.84|591.84|4
1607886300000|2020-12-13 19:05:00|593.87|591.87|594.06|592.06|594.08|592.08|593.87|591.87|14
1607886310000|2020-12-13 19:05:10|594.03|592.03|594.03|592.03|594.03|592.03|594.03|592.03|1
1607886320000|2020-12-13 19:05:20|594.02|592.02|594.2|592.2|594.21|592.21|594.02|592.02|21
1607886330000|2020-12-13 19:05:30|594.18|592.18|594.2|592.2|594.21|592.21|594.18|592.18|8
1607886340000|2020-12-13 19:05:40|594.19|592.19|594.28|592.28|594.29|592.29|594.18|592.18|15
1607886350000|2020-12-13 19:05:50|594.29|592.29|594.27|592.27|594.29|592.29|594.27|592.27|5
1607886360000|2020-12-13 19:06:00|594.28|592.28|594.28|592.28|594.28|592.28|594.27|592.27|7
1607886370000|2020-12-13 19:06:10|594.29|592.29|594.27|592.27|594.29|592.29|594.27|592.27|8
1607886380000|2020-12-13 19:06:20|594.28|592.28|594.3|592.3|594.3|592.3|594.26|592.26|14
1607886390000|2020-12-13 19:06:30|594.27|592.27|594.29|592.29|594.3|592.3|594.27|592.27|7
1607886400000|2020-12-13 19:06:40|594.26|592.26|594.3|592.3|594.3|592.3|594.24|592.24|16
1607886410000|2020-12-13 19:06:50|594.27|592.27|594.23|592.23|594.3|592.3|594.22|592.22|13
1607886420000|2020-12-13 19:07:00|594.22|592.22|594.17|592.17|594.24|592.24|594.17|592.17|6
1607886430000|2020-12-13 19:07:10|594.16|592.16|594.16|592.16|594.16|592.16|594.14|592.14|3
1607886440000|2020-12-13 19:07:20|594.15|592.15|594|592|594.16|592.16|593.98|591.98|12
1607886450000|2020-12-13 19:07:30|593.96|591.96|593.77|591.77|593.96|591.96|593.7|591.7|19
1607886460000|2020-12-13 19:07:40|593.76|591.76|593.75|591.75|593.77|591.77|593.73|591.73|14
1607886470000|2020-12-13 19:07:50|593.76|591.76|593.7|591.7|593.78|591.78|593.7|591.7|8
1607886480000|2020-12-13 19:08:00|593.68|591.68|593.52|591.52|593.7|591.7|593.5|591.5|18
1607886490000|2020-12-13 19:08:10|593.49|591.49|593.48|591.48|593.52|591.52|593.48|591.48|10
1607886500000|2020-12-13 19:08:20|593.49|591.49|593.57|591.57|593.59|591.59|593.49|591.49|9
1607886510000|2020-12-13 19:08:30|593.58|591.58|593.53|591.53|593.6|591.6|593.53|591.53|13
1607886520000|2020-12-13 19:08:40|593.54|591.54|593.62|591.62|593.62|591.62|593.53|591.53|8
1607886530000|2020-12-13 19:08:50|593.61|591.61|593.62|591.62|593.62|591.62|593.61|591.61|4
1607886540000|2020-12-13 19:09:00|593.61|591.61|593.54|591.54|593.61|591.61|593.54|591.54|16
1607886550000|2020-12-13 19:09:10|593.55|591.55|593.45|591.45|593.55|591.55|593.36|591.36|30
1607886560000|2020-12-13 19:09:20|593.47|591.47|593.51|591.51|593.54|591.54|593.44|591.44|28
1607886570000|2020-12-13 19:09:30|593.52|591.52|593.51|591.51|593.52|591.52|593.5|591.5|16
1607886580000|2020-12-13 19:09:40|593.52|591.52|593.51|591.51|593.52|591.52|593.5|591.5|16
1607886590000|2020-12-13 19:09:50|593.46|591.46|593.47|591.47|593.47|591.47|593.45|591.45|15
1607886600000|2020-12-13 19:10:00|593.46|591.46|593.5|591.5|593.51|591.51|593.45|591.45|13
1607886610000|2020-12-13 19:10:10|593.51|591.51|593.44|591.44|593.51|591.51|593.43|591.43|14
1607886620000|2020-12-13 19:10:20|593.46|591.46|593.49|591.49|593.5|591.5|593.46|591.46|16
1607886630000|2020-12-13 19:10:30|593.48|591.48|593.45|591.45|593.52|591.52|593.45|591.45|14
1607886640000|2020-12-13 19:10:40|593.46|591.46|593.44|591.44|593.46|591.46|593.44|591.44|8
1607886650000|2020-12-13 19:10:50|593.43|591.43|593.34|591.34|593.43|591.43|593.33|591.33|11
1607886660000|2020-12-13 19:11:00|593.37|591.37|593.33|591.33|593.37|591.37|593.3|591.3|9
1607886670000|2020-12-13 19:11:10|593.32|591.32|593.22|591.22|593.32|591.32|593.22|591.22|11
1607886680000|2020-12-13 19:11:20|593.21|591.21|593.21|591.21|593.21|591.21|593.19|591.19|13
1607886690000|2020-12-13 19:11:30|593.2|591.2|593.18|591.18|593.21|591.21|593.18|591.18|16
1607886700000|2020-12-13 19:11:40|593.19|591.19|593.09|591.09|593.19|591.19|593.06|591.06|15
1607886710000|2020-12-13 19:11:50|593.07|591.07|593.03|591.03|593.09|591.09|593.03|591.03|8
1607886720000|2020-12-13 19:12:00|592.97|590.97|593.1|591.1|593.11|591.11|592.97|590.97|17
1607886730000|2020-12-13 19:12:10|593.09|591.09|593.11|591.11|593.13|591.13|593.08|591.08|10
1607886740000|2020-12-13 19:12:20|593.09|591.09|593.06|591.06|593.1|591.1|593.06|591.06|10
1607886750000|2020-12-13 19:12:30|593.07|591.07|593.07|591.07|593.07|591.07|593.05|591.05|7
1607886760000|2020-12-13 19:12:40|593.08|591.08|593.08|591.08|593.08|591.08|593.07|591.07|7
1607886770000|2020-12-13 19:12:50|593.09|591.09|593.09|591.09|593.1|591.1|593.09|591.09|3
1607886800000|2020-12-13 19:13:20|593.1|591.1|593.1|591.1|593.1|591.1|593.1|591.1|1
1607886810000|2020-12-13 19:13:30|593.11|591.11|593.11|591.11|593.12|591.12|593.11|591.11|3
1607886830000|2020-12-13 19:13:50|593.12|591.12|593.12|591.12|593.12|591.12|593.12|591.12|1
1607886840000|2020-12-13 19:14:00|593.13|591.13|593.14|591.14|593.14|591.14|593.13|591.13|6
1607886850000|2020-12-13 19:14:10|593.13|591.13|593.14|591.14|593.14|591.14|593.13|591.13|4
1607886870000|2020-12-13 19:14:30|593.09|591.09|593.09|591.09|593.09|591.09|593.09|591.09|1
1607886880000|2020-12-13 19:14:40|593.07|591.07|592.76|590.76|593.07|591.07|592.76|590.76|25
1607886890000|2020-12-13 19:14:50|592.75|590.75|592.76|590.76|592.8|590.8|592.68|590.68|22
1607886900000|2020-12-13 19:15:00|592.77|590.77|592.75|590.75|592.77|590.77|592.67|590.67|15
1607886910000|2020-12-13 19:15:10|592.76|590.76|592.78|590.78|592.79|590.79|592.75|590.75|7
1607886920000|2020-12-13 19:15:20|592.77|590.77|592.71|590.71|592.77|590.77|592.56|590.56|9
1607886930000|2020-12-13 19:15:30|592.75|590.75|592.81|590.81|592.85|590.85|592.72|590.72|15
1607886940000|2020-12-13 19:15:40|592.8|590.8|592.75|590.75|592.8|590.8|592.75|590.75|12
1607886950000|2020-12-13 19:15:50|592.73|590.73|592.74|590.74|592.74|590.74|592.7|590.7|15
1607886960000|2020-12-13 19:16:00|592.73|590.73|592.74|590.74|592.75|590.75|592.73|590.73|4
1607886970000|2020-12-13 19:16:10|592.77|590.77|592.81|590.81|592.84|590.84|592.77|590.77|25
1607886980000|2020-12-13 19:16:20|592.8|590.8|592.67|590.67|592.8|590.8|592.66|590.66|14
1607886990000|2020-12-13 19:16:30|592.66|590.66|592.68|590.68|592.68|590.68|592.63|590.63|14
1607887000000|2020-12-13 19:16:40|592.65|590.65|592.33|590.33|592.65|590.65|592.33|590.33|19
1607887010000|2020-12-13 19:16:50|592.32|590.32|592.27|590.27|592.32|590.32|592.26|590.26|16
1607887020000|2020-12-13 19:17:00|592.26|590.26|592.26|590.26|592.28|590.28|592.25|590.25|18
1607887030000|2020-12-13 19:17:10|592.24|590.24|592.21|590.21|592.25|590.25|592.21|590.21|13
1607887040000|2020-12-13 19:17:20|592.22|590.22|592.21|590.21|592.22|590.22|592.2|590.2|8
1607887050000|2020-12-13 19:17:30|592.23|590.23|592.27|590.27|592.27|590.27|592.23|590.23|12
1607887060000|2020-12-13 19:17:40|592.26|590.26|592.29|590.29|592.29|590.29|592.26|590.26|15
1607887070000|2020-12-13 19:17:50|592.3|590.3|592.42|590.42|592.45|590.45|592.3|590.3|9
1607887080000|2020-12-13 19:18:00|592.43|590.43|592.44|590.44|592.45|590.45|592.39|590.39|20
1607887090000|2020-12-13 19:18:10|592.42|590.42|592.42|590.42|592.42|590.42|592.39|590.39|10
1607887100000|2020-12-13 19:18:20|592.43|590.43|592.58|590.58|592.59|590.59|592.41|590.41|18
1607887110000|2020-12-13 19:18:30|592.59|590.59|592.61|590.61|592.61|590.61|592.59|590.59|3
1607887120000|2020-12-13 19:18:40|592.6|590.6|592.46|590.46|592.6|590.6|592.45|590.45|13
1607887130000|2020-12-13 19:18:50|592.45|590.45|592.5|590.5|592.5|590.5|592.43|590.43|10
1607887140000|2020-12-13 19:19:00|592.51|590.51|592.41|590.41|592.51|590.51|592.36|590.36|14
1607887150000|2020-12-13 19:19:10|592.4|590.4|592.34|590.34|592.41|590.41|592.34|590.34|10
1607887160000|2020-12-13 19:19:20|592.33|590.33|592.36|590.36|592.36|590.36|592.32|590.32|9
1607887170000|2020-12-13 19:19:30|592.35|590.35|592.38|590.38|592.39|590.39|592.35|590.35|9
1607887180000|2020-12-13 19:19:40|592.37|590.37|592.44|590.44|592.46|590.46|592.37|590.37|12
1607887190000|2020-12-13 19:19:50|592.46|590.46|592.44|590.44|592.46|590.46|592.43|590.43|16
1607887200000|2020-12-13 19:20:00|592.43|590.43|592.41|590.41|592.45|590.45|592.41|590.41|9
1607887210000|2020-12-13 19:20:10|592.44|590.44|592.41|590.41|592.44|590.44|592.41|590.41|2
1607887220000|2020-12-13 19:20:20|592.42|590.42|592.4|590.4|592.44|590.44|592.4|590.4|7
1607887230000|2020-12-13 19:20:30|592.37|590.37|592.35|590.35|592.37|590.37|592.34|590.34|6
1607887240000|2020-12-13 19:20:40|592.37|590.37|592.41|590.41|592.41|590.41|592.37|590.37|2
1607887250000|2020-12-13 19:20:50|592.42|590.42|592.41|590.41|592.42|590.42|592.41|590.41|2
1607887260000|2020-12-13 19:21:00|592.38|590.38|592.38|590.38|592.4|590.4|592.38|590.38|3
1607887270000|2020-12-13 19:21:10|592.39|590.39|592.4|590.4|592.4|590.4|592.38|590.38|6
1607887280000|2020-12-13 19:21:20|592.38|590.38|592.33|590.33|592.38|590.38|592.33|590.33|11
1607887290000|2020-12-13 19:21:30|592.32|590.32|592.32|590.32|592.34|590.34|592.31|590.31|9
1607887300000|2020-12-13 19:21:40|592.35|590.35|592.37|590.37|592.39|590.39|592.34|590.34|10
1607887310000|2020-12-13 19:21:50|592.36|590.36|592.32|590.32|592.37|590.37|592.32|590.32|8
1607887320000|2020-12-13 19:22:00|592.33|590.33|592.51|590.51|592.54|590.54|592.33|590.33|16
1607887330000|2020-12-13 19:22:10|592.53|590.53|592.55|590.55|592.55|590.55|592.47|590.47|22
1607887340000|2020-12-13 19:22:20|592.56|590.56|592.55|590.55|592.57|590.57|592.54|590.54|11
1607887350000|2020-12-13 19:22:30|592.54|590.54|592.56|590.56|592.56|590.56|592.52|590.52|13
1607887360000|2020-12-13 19:22:40|592.55|590.55|592.55|590.55|592.58|590.58|592.54|590.54|9
1607887370000|2020-12-13 19:22:50|592.56|590.56|592.54|590.54|592.56|590.56|592.51|590.51|15
1607887380000|2020-12-13 19:23:00|592.55|590.55|592.6|590.6|592.6|590.6|592.51|590.51|14
1607887390000|2020-12-13 19:23:10|592.61|590.61|592.86|590.86|592.86|590.86|592.6|590.6|16
1607887400000|2020-12-13 19:23:20|592.88|590.88|592.95|590.95|592.95|590.95|592.84|590.84|13
1607887410000|2020-12-13 19:23:30|592.96|590.96|592.96|590.96|592.97|590.97|592.93|590.93|17
1607887420000|2020-12-13 19:23:40|592.97|590.97|593|591|593.01|591.01|592.93|590.93|13
1607887430000|2020-12-13 19:23:50|593.01|591.01|593.13|591.13|593.13|591.13|593|591|17
1607887440000|2020-12-13 19:24:00|593.14|591.14|593.14|591.14|593.17|591.17|593.13|591.13|13
1607887450000|2020-12-13 19:24:10|593.15|591.15|593.17|591.17|593.17|591.17|593.14|591.14|10
1607887460000|2020-12-13 19:24:20|593.15|591.15|593.15|591.15|593.17|591.17|593.15|591.15|14
1607887470000|2020-12-13 19:24:30|593.16|591.16|593.1|591.1|593.16|591.16|593.1|591.1|10
1607887480000|2020-12-13 19:24:40|593.11|591.11|593.13|591.13|593.14|591.14|593.11|591.11|11
1607887490000|2020-12-13 19:24:50|593.12|591.12|593.18|591.18|593.18|591.18|593.12|591.12|5
1607887500000|2020-12-13 19:25:00|593.19|591.19|593.2|591.2|593.21|591.21|593.19|591.19|12
1607887510000|2020-12-13 19:25:10|593.19|591.19|593.2|591.2|593.21|591.21|593.19|591.19|6
1607887520000|2020-12-13 19:25:20|593.18|591.18|593.11|591.11|593.19|591.19|593.08|591.08|13
1607887530000|2020-12-13 19:25:30|593.1|591.1|593.13|591.13|593.14|591.14|593.1|591.1|10
1607887540000|2020-12-13 19:25:40|593.15|591.15|593.15|591.15|593.15|591.15|593.15|591.15|1
1607887550000|2020-12-13 19:25:50|593.16|591.16|593.17|591.17|593.18|591.18|593.16|591.16|4
1607887560000|2020-12-13 19:26:00|593.18|591.18|593.19|591.19|593.19|591.19|593.17|591.17|4
1607887570000|2020-12-13 19:26:10|593.18|591.18|593.23|591.23|593.23|591.23|593.18|591.18|8
1607887580000|2020-12-13 19:26:20|593.24|591.24|593.23|591.23|593.24|591.24|593.22|591.22|10
1607887590000|2020-12-13 19:26:30|593.22|591.22|593.23|591.23|593.23|591.23|593.22|591.22|2
1607887600000|2020-12-13 19:26:40|593.22|591.22|593.23|591.23|593.23|591.23|593.22|591.22|4
1607887610000|2020-12-13 19:26:50|593.22|591.22|593.23|591.23|593.23|591.23|593.22|591.22|4
1607887620000|2020-12-13 19:27:00|593.22|591.22|593.23|591.23|593.23|591.23|593.22|591.22|2
1607887630000|2020-12-13 19:27:10|593.24|591.24|593.22|591.22|593.24|591.24|593.22|591.22|3
1607887640000|2020-12-13 19:27:20|593.19|591.19|592.98|590.98|593.19|591.19|592.98|590.98|12
1607887650000|2020-12-13 19:27:30|592.99|590.99|593.01|591.01|593.01|591.01|592.98|590.98|7
1607887660000|2020-12-13 19:27:40|593|591|593|591|593|591|593|591|1
1607887670000|2020-12-13 19:27:50|593.01|591.01|593.07|591.07|593.07|591.07|593|591|8
1607887680000|2020-12-13 19:28:00|593.06|591.06|593.07|591.07|593.07|591.07|593.06|591.06|2
1607887690000|2020-12-13 19:28:10|593.06|591.06|593.07|591.07|593.08|591.08|593.06|591.06|8
1607887700000|2020-12-13 19:28:20|593.08|591.08|593.08|591.08|593.08|591.08|593.07|591.07|3
1607887710000|2020-12-13 19:28:30|593.09|591.09|593.08|591.08|593.09|591.09|593.08|591.08|10
1607887720000|2020-12-13 19:28:40|593.09|591.09|593.09|591.09|593.09|591.09|593.09|591.09|1
1607887730000|2020-12-13 19:28:50|593.08|591.08|593.08|591.08|593.09|591.09|593.08|591.08|5
1607887740000|2020-12-13 19:29:00|593.09|591.09|593.1|591.1|593.11|591.11|593.09|591.09|10
1607887750000|2020-12-13 19:29:10|593.09|591.09|593.09|591.09|593.1|591.1|593.09|591.09|7
1607887760000|2020-12-13 19:29:20|593.1|591.1|593.08|591.08|593.1|591.1|593.07|591.07|11
1607887770000|2020-12-13 19:29:30|593.09|591.09|592.92|590.92|593.09|591.09|592.92|590.92|12
1607887780000|2020-12-13 19:29:40|592.93|590.93|592.93|590.93|592.94|590.94|592.92|590.92|5
1607887790000|2020-12-13 19:29:50|592.94|590.94|592.94|590.94|592.95|590.95|592.92|590.92|11
1607887800000|2020-12-13 19:30:00|592.93|590.93|592.96|590.96|592.96|590.96|592.93|590.93|19
1607887810000|2020-12-13 19:30:10|592.94|590.94|592.95|590.95|592.96|590.96|592.94|590.94|7
1607887820000|2020-12-13 19:30:20|592.96|590.96|592.97|590.97|592.97|590.97|592.95|590.95|6
1607887830000|2020-12-13 19:30:30|592.96|590.96|593.15|591.15|593.15|591.15|592.95|590.95|16
1607887840000|2020-12-13 19:30:40|593.14|591.14|593.13|591.13|593.16|591.16|593.13|591.13|10
1607887850000|2020-12-13 19:30:50|593.14|591.14|593.12|591.12|593.14|591.14|593.12|591.12|2
1607887860000|2020-12-13 19:31:00|593.11|591.11|593.11|591.11|593.12|591.12|593.11|591.11|5
1607887870000|2020-12-13 19:31:10|593.12|591.12|593.1|591.1|593.12|591.12|593.09|591.09|8
1607887880000|2020-12-13 19:31:20|593.11|591.11|593.1|591.1|593.11|591.11|593.1|591.1|8
1607887890000|2020-12-13 19:31:30|593.11|591.11|593.1|591.1|593.11|591.11|593.09|591.09|12
1607887900000|2020-12-13 19:31:40|593.11|591.11|593.1|591.1|593.11|591.11|593.08|591.08|14
1607887910000|2020-12-13 19:31:50|593.11|591.11|593.11|591.11|593.11|591.11|593.09|591.09|20
1607887920000|2020-12-13 19:32:00|593.1|591.1|593.14|591.14|593.15|591.15|593.1|591.1|9
1607887930000|2020-12-13 19:32:10|593.15|591.15|593.14|591.14|593.15|591.15|593.14|591.14|2
1607887940000|2020-12-13 19:32:20|593.16|591.16|593.15|591.15|593.16|591.16|593.15|591.15|2
1607887950000|2020-12-13 19:32:30|593.14|591.14|593.15|591.15|593.15|591.15|593.12|591.12|10
1607887960000|2020-12-13 19:32:40|593.14|591.14|593.1|591.1|593.15|591.15|593.1|591.1|10
1607887970000|2020-12-13 19:32:50|593.11|591.11|593.07|591.07|593.11|591.11|593.04|591.04|12
1607887980000|2020-12-13 19:33:00|593.06|591.06|593.38|591.38|593.39|591.39|593.06|591.06|19
1607887990000|2020-12-13 19:33:10|593.39|591.39|593.42|591.42|593.47|591.47|593.39|591.39|22
1607888000000|2020-12-13 19:33:20|593.4|591.4|593.44|591.44|593.49|591.49|593.4|591.4|21
1607888010000|2020-12-13 19:33:30|593.46|591.46|593.47|591.47|593.47|591.47|593.43|591.43|21
1607888020000|2020-12-13 19:33:40|593.46|591.46|593.46|591.46|593.49|591.49|593.43|591.43|21
1607888030000|2020-12-13 19:33:50|593.45|591.45|593.27|591.27|593.46|591.46|593.24|591.24|22
1607888040000|2020-12-13 19:34:00|593.26|591.26|593.32|591.32|593.33|591.33|593.25|591.25|16
1607888050000|2020-12-13 19:34:10|593.28|591.28|593.32|591.32|593.33|591.33|593.25|591.25|22
1607888060000|2020-12-13 19:34:20|593.33|591.33|593.22|591.22|593.33|591.33|593.18|591.18|23
1607888070000|2020-12-13 19:34:30|593.24|591.24|593.23|591.23|593.33|591.33|593.21|591.21|21
1607888080000|2020-12-13 19:34:40|593.22|591.22|593.1|591.1|593.22|591.22|593.07|591.07|21
1607888090000|2020-12-13 19:34:50|593.11|591.11|593.12|591.12|593.14|591.14|593.08|591.08|25
1607888100000|2020-12-13 19:35:00|593.11|591.11|593.11|591.11|593.12|591.12|593.09|591.09|15
1607888110000|2020-12-13 19:35:10|593.1|591.1|593.1|591.1|593.11|591.11|593.09|591.09|5
1607888120000|2020-12-13 19:35:20|593.11|591.11|593.18|591.18|593.21|591.21|593.09|591.09|12
1607888130000|2020-12-13 19:35:30|593.17|591.17|593.11|591.11|593.17|591.17|593.1|591.1|16
1607888140000|2020-12-13 19:35:40|593.09|591.09|593.17|591.17|593.18|591.18|593.09|591.09|15
1607888150000|2020-12-13 19:35:50|593.15|591.15|593.14|591.14|593.15|591.15|593.13|591.13|10
1607888160000|2020-12-13 19:36:00|593.15|591.15|593.17|591.17|593.18|591.18|593.15|591.15|9
1607888170000|2020-12-13 19:36:10|593.18|591.18|593.19|591.19|593.19|591.19|593.18|591.18|2
1607888180000|2020-12-13 19:36:20|593.17|591.17|593.18|591.18|593.18|591.18|593.17|591.17|6
1607888190000|2020-12-13 19:36:30|593.17|591.17|593.19|591.19|593.2|591.2|593.17|591.17|5
1607888200000|2020-12-13 19:36:40|593.2|591.2|593.19|591.19|593.2|591.2|593.19|591.19|2
1607888210000|2020-12-13 19:36:50|593.18|591.18|593.21|591.21|593.22|591.22|593.18|591.18|5
1607888220000|2020-12-13 19:37:00|593.22|591.22|593.26|591.26|593.27|591.27|593.2|591.2|16
1607888230000|2020-12-13 19:37:10|593.25|591.25|593.37|591.37|593.38|591.38|593.25|591.25|10
1607888240000|2020-12-13 19:37:20|593.35|591.35|593.35|591.35|593.35|591.35|593.29|591.29|20
1607888250000|2020-12-13 19:37:30|593.32|591.32|593.34|591.34|593.35|591.35|593.32|591.32|15
1607888260000|2020-12-13 19:37:40|593.33|591.33|593.35|591.35|593.37|591.37|593.32|591.32|13
1607888270000|2020-12-13 19:37:50|593.42|591.42|593.43|591.43|593.45|591.45|593.42|591.42|13
1607888280000|2020-12-13 19:38:00|593.46|591.46|593.56|591.56|593.56|591.56|593.46|591.46|15
1607888290000|2020-12-13 19:38:10|593.55|591.55|593.55|591.55|593.56|591.56|593.55|591.55|9
1607888300000|2020-12-13 19:38:20|593.56|591.56|593.56|591.56|593.56|591.56|593.55|591.55|5
1607888310000|2020-12-13 19:38:30|593.53|591.53|593.5|591.5|593.53|591.53|593.5|591.5|5
1607888320000|2020-12-13 19:38:40|593.51|591.51|593.45|591.45|593.51|591.51|593.44|591.44|9
1607888330000|2020-12-13 19:38:50|593.46|591.46|593.41|591.41|593.46|591.46|593.4|591.4|10
1607888340000|2020-12-13 19:39:00|593.42|591.42|593.44|591.44|593.45|591.45|593.41|591.41|10
1607888350000|2020-12-13 19:39:10|593.43|591.43|593.43|591.43|593.44|591.44|593.43|591.43|3
1607888360000|2020-12-13 19:39:20|593.44|591.44|593.45|591.45|593.45|591.45|593.43|591.43|11
1607888370000|2020-12-13 19:39:30|593.44|591.44|593.52|591.52|593.53|591.53|593.44|591.44|10
1607888380000|2020-12-13 19:39:40|593.56|591.56|593.55|591.55|593.57|591.57|593.55|591.55|7
1607888390000|2020-12-13 19:39:50|593.53|591.53|593.51|591.51|593.53|591.53|593.47|591.47|14
1607888400000|2020-12-13 19:40:00|593.49|591.49|593.53|591.53|593.54|591.54|593.47|591.47|14
1607888410000|2020-12-13 19:40:10|593.48|591.48|593.41|591.41|593.48|591.48|593.41|591.41|14
1607888420000|2020-12-13 19:40:20|593.42|591.42|593.39|591.39|593.43|591.43|593.39|591.39|14
1607888430000|2020-12-13 19:40:30|593.4|591.4|593.33|591.33|593.43|591.43|593.33|591.33|15
1607888440000|2020-12-13 19:40:40|593.34|591.34|593.38|591.38|593.39|591.39|593.34|591.34|9
1607888450000|2020-12-13 19:40:50|593.42|591.42|593.4|591.4|593.42|591.42|593.4|591.4|2
1607888460000|2020-12-13 19:41:00|593.41|591.41|593.44|591.44|593.44|591.44|593.37|591.37|15
1607888470000|2020-12-13 19:41:10|593.43|591.43|593.34|591.34|593.44|591.44|593.34|591.34|14
1607888480000|2020-12-13 19:41:20|593.33|591.33|593.26|591.26|593.33|591.33|593.23|591.23|14
1607888490000|2020-12-13 19:41:30|593.25|591.25|593.26|591.26|593.26|591.26|593.25|591.25|2
1607888510000|2020-12-13 19:41:50|593.19|591.19|593.21|591.21|593.21|591.21|593.19|591.19|5
1607888520000|2020-12-13 19:42:00|593.27|591.27|593.43|591.43|593.45|591.45|593.27|591.27|18
1607888530000|2020-12-13 19:42:10|593.42|591.42|593.37|591.37|593.43|591.43|593.37|591.37|6
1607888540000|2020-12-13 19:42:20|593.38|591.38|593.38|591.38|593.38|591.38|593.38|591.38|1
1607888550000|2020-12-13 19:42:30|593.4|591.4|593.39|591.39|593.41|591.41|593.39|591.39|3
1607888560000|2020-12-13 19:42:40|593.38|591.38|593.37|591.37|593.39|591.39|593.37|591.37|4
1607888570000|2020-12-13 19:42:50|593.36|591.36|593.34|591.34|593.36|591.36|593.34|591.34|3
1607888580000|2020-12-13 19:43:00|593.33|591.33|593.33|591.33|593.34|591.34|593.33|591.33|3
1607888600000|2020-12-13 19:43:20|593.32|591.32|593.32|591.32|593.33|591.33|593.32|591.32|3
1607888610000|2020-12-13 19:43:30|593.33|591.33|593.33|591.33|593.33|591.33|593.33|591.33|1
1607888620000|2020-12-13 19:43:40|593.32|591.32|593.33|591.33|593.33|591.33|593.32|591.32|2
1607888630000|2020-12-13 19:43:50|593.3|591.3|593.3|591.3|593.31|591.31|593.3|591.3|5
1607888640000|2020-12-13 19:44:00|593.31|591.31|593.31|591.31|593.31|591.31|593.3|591.3|5
1607888650000|2020-12-13 19:44:10|593.3|591.3|593.31|591.31|593.32|591.32|593.29|591.29|5
1607888690000|2020-12-13 19:44:50|593.3|591.3|593.3|591.3|593.3|591.3|593.3|591.3|1
1607888700000|2020-12-13 19:45:00|593.31|591.31|593.31|591.31|593.31|591.31|593.3|591.3|3
1607888710000|2020-12-13 19:45:10|593.32|591.32|593.35|591.35|593.37|591.37|593.32|591.32|5
1607888720000|2020-12-13 19:45:20|593.36|591.36|593.38|591.38|593.39|591.39|593.36|591.36|6
1607888730000|2020-12-13 19:45:30|593.39|591.39|593.39|591.39|593.39|591.39|593.39|591.39|1
1607888770000|2020-12-13 19:46:10|593.38|591.38|593.38|591.38|593.38|591.38|593.38|591.38|1
1607888780000|2020-12-13 19:46:20|593.37|591.37|593.38|591.38|593.38|591.38|593.37|591.37|4
1607888790000|2020-12-13 19:46:30|593.37|591.37|593.36|591.36|593.38|591.38|593.35|591.35|11
1607888800000|2020-12-13 19:46:40|593.37|591.37|593.36|591.36|593.37|591.37|593.35|591.35|4
1607888810000|2020-12-13 19:46:50|593.35|591.35|593.28|591.28|593.35|591.35|593.28|591.28|9
1607888820000|2020-12-13 19:47:00|593.3|591.3|593.19|591.19|593.3|591.3|593.19|591.19|9
1607888830000|2020-12-13 19:47:10|593.18|591.18|593.19|591.19|593.19|591.19|593.18|591.18|2
1607888840000|2020-12-13 19:47:20|593.18|591.18|593.17|591.17|593.18|591.18|593.17|591.17|2
1607888850000|2020-12-13 19:47:30|593.18|591.18|593.18|591.18|593.2|591.2|593.18|591.18|6
1607888860000|2020-12-13 19:47:40|593.19|591.19|593.31|591.31|593.32|591.32|593.19|591.19|9
1607888880000|2020-12-13 19:48:00|593.32|591.32|593.32|591.32|593.32|591.32|593.31|591.31|7
1607888890000|2020-12-13 19:48:10|593.33|591.33|593.33|591.33|593.33|591.33|593.32|591.32|5
1607888900000|2020-12-13 19:48:20|593.36|591.36|593.46|591.46|593.49|591.49|593.36|591.36|16
1607888910000|2020-12-13 19:48:30|593.45|591.45|593.46|591.46|593.47|591.47|593.45|591.45|3
1607888920000|2020-12-13 19:48:40|593.44|591.44|593.45|591.45|593.46|591.46|593.44|591.44|4
1607888930000|2020-12-13 19:48:50|593.46|591.46|593.47|591.47|593.47|591.47|593.45|591.45|6
1607888940000|2020-12-13 19:49:00|593.48|591.48|593.75|591.75|593.75|591.75|593.48|591.48|11
1607888950000|2020-12-13 19:49:10|593.76|591.76|593.91|591.91|593.92|591.92|593.76|591.76|28
1607888960000|2020-12-13 19:49:20|593.92|591.92|594|592|594.02|592.02|593.92|591.92|22
1607888970000|2020-12-13 19:49:30|593.98|591.98|593.97|591.97|593.98|591.98|593.94|591.94|14
1607888980000|2020-12-13 19:49:40|593.96|591.96|593.95|591.95|593.97|591.97|593.95|591.95|3
1607888990000|2020-12-13 19:49:50|594.06|592.06|594.06|592.06|594.06|592.06|594.06|592.06|1
1607889000000|2020-12-13 19:50:00|594.07|592.07|594.24|592.24|594.25|592.25|594.06|592.06|9
1607889010000|2020-12-13 19:50:10|594.25|592.25|594.26|592.26|594.27|592.27|594.24|592.24|11
1607889020000|2020-12-13 19:50:20|594.27|592.27|594.22|592.22|594.31|592.31|594.22|592.22|22
1607889030000|2020-12-13 19:50:30|594.23|592.23|594.23|592.23|594.26|592.26|594.22|592.22|20
1607889040000|2020-12-13 19:50:40|594.24|592.24|594.29|592.29|594.29|592.29|594.22|592.22|22
1607889050000|2020-12-13 19:50:50|594.28|592.28|594.31|592.31|594.32|592.32|594.26|592.26|24
1607889060000|2020-12-13 19:51:00|594.3|592.3|594.44|592.44|594.44|592.44|594.3|592.3|18
1607889070000|2020-12-13 19:51:10|594.45|592.45|594.44|592.44|594.45|592.45|594.42|592.42|11
1607889080000|2020-12-13 19:51:20|594.45|592.45|594.43|592.43|594.45|592.45|594.35|592.35|15
1607889090000|2020-12-13 19:51:30|594.44|592.44|594.39|592.39|594.45|592.45|594.36|592.36|17
1607889100000|2020-12-13 19:51:40|594.37|592.37|594.4|592.4|594.43|592.43|594.37|592.37|17
1607889110000|2020-12-13 19:51:50|594.41|592.41|594.46|592.46|594.46|592.46|594.4|592.4|15
1607889120000|2020-12-13 19:52:00|594.44|592.44|594.34|592.34|594.44|592.44|594.33|592.33|8
1607889130000|2020-12-13 19:52:10|594.37|592.37|594.38|592.38|594.41|592.41|594.37|592.37|21
1607889140000|2020-12-13 19:52:20|594.39|592.39|594.4|592.4|594.42|592.42|594.38|592.38|12
1607889150000|2020-12-13 19:52:30|594.39|592.39|594.41|592.41|594.42|592.42|594.39|592.39|14
1607889160000|2020-12-13 19:52:40|594.39|592.39|594.37|592.37|594.4|592.4|594.37|592.37|9
1607889170000|2020-12-13 19:52:50|594.36|592.36|594.08|592.08|594.36|592.36|594.05|592.05|28
1607889180000|2020-12-13 19:53:00|594.07|592.07|593.97|591.97|594.08|592.08|593.97|591.97|6
1607889190000|2020-12-13 19:53:10|593.99|591.99|593.91|591.91|594|592|593.91|591.91|9
1607889200000|2020-12-13 19:53:20|593.89|591.89|593.65|591.65|593.89|591.89|593.65|591.65|12
1607889210000|2020-12-13 19:53:30|593.64|591.64|593.64|591.64|593.64|591.64|593.63|591.63|7
1607889220000|2020-12-13 19:53:40|593.63|591.63|593.6|591.6|593.63|591.63|593.6|591.6|11
1607889230000|2020-12-13 19:53:50|593.59|591.59|593.26|591.26|593.59|591.59|593.25|591.25|26
1607889240000|2020-12-13 19:54:00|593.25|591.25|593.26|591.26|593.32|591.32|593.25|591.25|5
1607889250000|2020-12-13 19:54:10|593.3|591.3|593.3|591.3|593.34|591.34|593.29|591.29|8
1607889260000|2020-12-13 19:54:20|593.29|591.29|593.28|591.28|593.29|591.29|593.26|591.26|7
1607889270000|2020-12-13 19:54:30|593.29|591.29|593.1|591.1|593.31|591.31|593.1|591.1|6
1607889290000|2020-12-13 19:54:50|593.11|591.11|593.23|591.23|593.26|591.26|593.1|591.1|22
1607889300000|2020-12-13 19:55:00|593.21|591.21|593.21|591.21|593.23|591.23|593.2|591.2|8
1607889310000|2020-12-13 19:55:10|593.2|591.2|593.23|591.23|593.25|591.25|593.2|591.2|13
1607889320000|2020-12-13 19:55:20|593.24|591.24|593.22|591.22|593.25|591.25|593.21|591.21|9
1607889330000|2020-12-13 19:55:30|593.23|591.23|593.26|591.26|593.26|591.26|593.22|591.22|9
1607889340000|2020-12-13 19:55:40|593.28|591.28|593.2|591.2|593.3|591.3|593.2|591.2|21
1607889370000|2020-12-13 19:56:10|593.19|591.19|593.19|591.19|593.19|591.19|593.19|591.19|1
1607889380000|2020-12-13 19:56:20|593.18|591.18|593.15|591.15|593.19|591.19|593.15|591.15|4
1607889390000|2020-12-13 19:56:30|593.17|591.17|593.14|591.14|593.17|591.17|593.13|591.13|5
1607889400000|2020-12-13 19:56:40|593.13|591.13|593.11|591.11|593.13|591.13|593.11|591.11|5
1607889410000|2020-12-13 19:56:50|593.09|591.09|593.1|591.1|593.1|591.1|593.09|591.09|2
1607889420000|2020-12-13 19:57:00|593.09|591.09|593.09|591.09|593.09|591.09|593.09|591.09|1
1607889430000|2020-12-13 19:57:10|593.11|591.11|593.09|591.09|593.11|591.11|593.09|591.09|2
1607889440000|2020-12-13 19:57:20|593.1|591.1|593.09|591.09|593.11|591.11|593.08|591.08|12
1607889450000|2020-12-13 19:57:30|593.1|591.1|593.1|591.1|593.12|591.12|593.1|591.1|9
1607889460000|2020-12-13 19:57:40|593.11|591.11|593.1|591.1|593.11|591.11|593.09|591.09|4
1607889470000|2020-12-13 19:57:50|593.09|591.09|593.08|591.08|593.1|591.1|593.08|591.08|6
1607889480000|2020-12-13 19:58:00|593.07|591.07|592.85|590.85|593.07|591.07|592.85|590.85|10
1607889490000|2020-12-13 19:58:10|592.84|590.84|592.7|590.7|592.84|590.84|592.7|590.7|6
1607889500000|2020-12-13 19:58:20|592.71|590.71|592.63|590.63|592.71|590.71|592.6|590.6|15
1607889510000|2020-12-13 19:58:30|592.64|590.64|592.66|590.66|592.67|590.67|592.64|590.64|10
1607889520000|2020-12-13 19:58:40|592.65|590.65|592.58|590.58|592.65|590.65|592.58|590.58|16
1607889530000|2020-12-13 19:58:50|592.57|590.57|592.52|590.52|592.58|590.58|592.52|590.52|12
1607889550000|2020-12-13 19:59:10|592.42|590.42|592.43|590.43|592.43|590.43|592.42|590.42|8
1607889560000|2020-12-13 19:59:20|592.42|590.42|592.37|590.37|592.42|590.42|592.37|590.37|7
1607889570000|2020-12-13 19:59:30|592.38|590.38|592.38|590.38|592.39|590.39|592.38|590.38|3
1607889590000|2020-12-13 19:59:50|592.39|590.39|592.51|590.51|592.52|590.52|592.39|590.39|18
1607889600000|2020-12-13 20:00:00|592.49|590.49|592.43|590.43|592.49|590.49|592.43|590.43|5
1607889610000|2020-12-13 20:00:10|592.42|590.42|592.43|590.43|592.43|590.43|592.42|590.42|2
1607889620000|2020-12-13 20:00:20|592.42|590.42|592.47|590.47|592.48|590.48|592.42|590.42|10
1607889630000|2020-12-13 20:00:30|592.49|590.49|592.52|590.52|592.54|590.54|592.49|590.49|11
1607889640000|2020-12-13 20:00:40|592.54|590.54|592.69|590.69|592.69|590.69|592.52|590.52|15
1607889650000|2020-12-13 20:00:50|592.68|590.68|592.48|590.48|592.68|590.68|592.47|590.47|17
1607889660000|2020-12-13 20:01:00|592.49|590.49|592.5|590.5|592.53|590.53|592.49|590.49|11
1607889670000|2020-12-13 20:01:10|592.52|590.52|592.47|590.47|592.52|590.52|592.47|590.47|10
1607889680000|2020-12-13 20:01:20|592.45|590.45|592.44|590.44|592.45|590.45|592.41|590.41|12
1607889690000|2020-12-13 20:01:30|592.43|590.43|592.43|590.43|592.44|590.44|592.43|590.43|3
1607889700000|2020-12-13 20:01:40|592.44|590.44|592.37|590.37|592.44|590.44|592.36|590.36|12
1607889710000|2020-12-13 20:01:50|592.39|590.39|592.25|590.25|592.4|590.4|592.25|590.25|20
1607889720000|2020-12-13 20:02:00|592.26|590.26|591.94|589.94|592.26|590.26|591.94|589.94|19
1607889730000|2020-12-13 20:02:10|591.93|589.93|591.92|589.92|591.97|589.97|591.9|589.9|19
1607889740000|2020-12-13 20:02:20|591.93|589.93|592.12|590.12|592.12|590.12|591.92|589.92|21
1607889750000|2020-12-13 20:02:30|592.11|590.11|592.08|590.08|592.11|590.11|592.07|590.07|13
1607889760000|2020-12-13 20:02:40|592.11|590.11|592.1|590.1|592.11|590.11|592.09|590.09|12
1607889770000|2020-12-13 20:02:50|592.09|590.09|592.09|590.09|592.1|590.1|592.08|590.08|11
1607889780000|2020-12-13 20:03:00|592.1|590.1|592.05|590.05|592.12|590.12|592.03|590.03|15
1607889790000|2020-12-13 20:03:10|592.04|590.04|592.04|590.04|592.05|590.05|591.99|589.99|20
1607889800000|2020-12-13 20:03:20|592.05|590.05|592.01|590.01|592.06|590.06|592.01|590.01|17
1607889810000|2020-12-13 20:03:30|592|590|591.96|589.96|592.01|590.01|591.94|589.94|18
1607889820000|2020-12-13 20:03:40|591.97|589.97|591.98|589.98|591.99|589.99|591.95|589.95|8
1607889830000|2020-12-13 20:03:50|591.97|589.97|591.92|589.92|591.98|589.98|591.89|589.89|15
1607889840000|2020-12-13 20:04:00|591.9|589.9|591.84|589.84|591.91|589.91|591.82|589.82|24
1607889850000|2020-12-13 20:04:10|591.83|589.83|591.61|589.61|591.84|589.84|591.61|589.61|18
1607889860000|2020-12-13 20:04:20|591.57|589.57|591.48|589.48|591.58|589.58|591.48|589.48|23
1607889870000|2020-12-13 20:04:30|591.5|589.5|591.44|589.44|591.52|589.52|591.43|589.43|17
1607889880000|2020-12-13 20:04:40|591.37|589.37|591.38|589.38|591.39|589.39|591.35|589.35|16
1607889890000|2020-12-13 20:04:50|591.37|589.37|591.3|589.3|591.38|589.38|591.29|589.29|11
1607889900000|2020-12-13 20:05:00|591.31|589.31|591.3|589.3|591.31|589.31|591.3|589.3|8
1607889910000|2020-12-13 20:05:10|591.29|589.29|591.23|589.23|591.29|589.29|591.23|589.23|10
1607889920000|2020-12-13 20:05:20|591.22|589.22|591.33|589.33|591.36|589.36|591.22|589.22|12
1607889930000|2020-12-13 20:05:30|591.32|589.32|591.31|589.31|591.33|589.33|591.31|589.31|12
1607889940000|2020-12-13 20:05:40|591.32|589.32|591.3|589.3|591.32|589.32|591.28|589.28|12
1607889950000|2020-12-13 20:05:50|591.28|589.28|591.32|589.32|591.32|589.32|591.27|589.27|8
1607889960000|2020-12-13 20:06:00|591.31|589.31|591.35|589.35|591.35|589.35|591.27|589.27|19
1607889970000|2020-12-13 20:06:10|591.36|589.36|591.32|589.32|591.36|589.36|591.3|589.3|14
1607889980000|2020-12-13 20:06:20|591.35|589.35|591.34|589.34|591.36|589.36|591.33|589.33|21
1607889990000|2020-12-13 20:06:30|591.35|589.35|591.22|589.22|591.35|589.35|591.22|589.22|22
1607890000000|2020-12-13 20:06:40|591.21|589.21|591.11|589.11|591.22|589.22|591.11|589.11|15
1607890010000|2020-12-13 20:06:50|591.12|589.12|591.12|589.12|591.12|589.12|591.1|589.1|7
1607890020000|2020-12-13 20:07:00|591.11|589.11|590.98|588.98|591.12|589.12|590.97|588.97|18
1607890030000|2020-12-13 20:07:10|590.91|588.91|590.91|588.91|590.91|588.91|590.87|588.87|11
1607890040000|2020-12-13 20:07:20|590.9|588.9|591.17|589.17|591.2|589.2|590.9|588.9|21
1607890050000|2020-12-13 20:07:30|591.15|589.15|590.89|588.89|591.15|589.15|590.89|588.89|29
1607890060000|2020-12-13 20:07:40|590.9|588.9|590.92|588.92|590.94|588.94|590.89|588.89|22
1607890070000|2020-12-13 20:07:50|590.93|588.93|590.94|588.94|590.95|588.95|590.91|588.91|14
1607890080000|2020-12-13 20:08:00|590.95|588.95|590.95|588.95|590.95|588.95|590.93|588.93|10
1607890090000|2020-12-13 20:08:10|590.93|588.93|590.95|588.95|590.96|588.96|590.93|588.93|23
1607890100000|2020-12-13 20:08:20|590.94|588.94|590.87|588.87|590.95|588.95|590.87|588.87|17
1607890110000|2020-12-13 20:08:30|590.88|588.88|590.71|588.71|590.9|588.9|590.69|588.69|21
1607890120000|2020-12-13 20:08:40|590.68|588.68|590.13|588.13|590.68|588.68|590.13|588.13|16
1607890130000|2020-12-13 20:08:50|590.12|588.12|590.28|588.28|590.31|588.31|590.09|588.09|26
1607890140000|2020-12-13 20:09:00|590.3|588.3|590.28|588.28|590.31|588.31|590.26|588.26|16
1607890150000|2020-12-13 20:09:10|590.27|588.27|590.19|588.19|590.28|588.28|590.19|588.19|16
1607890160000|2020-12-13 20:09:20|590.21|588.21|590.2|588.2|590.21|588.21|590.16|588.16|11
1607890170000|2020-12-13 20:09:30|590.19|588.19|590.14|588.14|590.19|588.19|590.12|588.12|21
1607890180000|2020-12-13 20:09:40|590.13|588.13|589.95|587.95|590.13|588.13|589.94|587.94|18
1607890190000|2020-12-13 20:09:50|589.96|587.96|589.98|587.98|590|588|589.88|587.88|27
1607890200000|2020-12-13 20:10:00|589.97|587.97|589.65|587.65|590|588|589.42|587.42|36
1607890210000|2020-12-13 20:10:10|589.63|587.63|589.45|587.45|589.75|587.75|589.39|587.39|29
1607890220000|2020-12-13 20:10:20|589.49|587.49|589.66|587.66|589.66|587.66|589.46|587.46|24
1607890230000|2020-12-13 20:10:30|589.67|587.67|590.07|588.07|590.08|588.08|589.67|587.67|21
1607890240000|2020-12-13 20:10:40|590.08|588.08|590.03|588.03|590.14|588.14|590.03|588.03|15
1607890250000|2020-12-13 20:10:50|590.06|588.06|590.16|588.16|590.16|588.16|590.04|588.04|14
1607890260000|2020-12-13 20:11:00|590.15|588.15|590.18|588.18|590.2|588.2|590.15|588.15|17
1607890270000|2020-12-13 20:11:10|590.19|588.19|590.39|588.39|590.4|588.4|590.19|588.19|15
1607890280000|2020-12-13 20:11:20|590.4|588.4|590.3|588.3|590.4|588.4|590.3|588.3|10
1607890290000|2020-12-13 20:11:30|590.31|588.31|590.23|588.23|590.31|588.31|590.18|588.18|13
1607890300000|2020-12-13 20:11:40|590.24|588.24|590.28|588.28|590.28|588.28|590.24|588.24|13
1607890310000|2020-12-13 20:11:50|590.26|588.26|590.29|588.29|590.29|588.29|590.26|588.26|5
1607890320000|2020-12-13 20:12:00|590.28|588.28|590.22|588.22|590.28|588.28|590.21|588.21|12
1607890330000|2020-12-13 20:12:10|590.2|588.2|590.25|588.25|590.26|588.26|590.2|588.2|10
1607890340000|2020-12-13 20:12:20|590.24|588.24|590.3|588.3|590.3|588.3|590.17|588.17|24
1607890350000|2020-12-13 20:12:30|590.28|588.28|590.26|588.26|590.31|588.31|590.21|588.21|20
1607890360000|2020-12-13 20:12:40|590.25|588.25|590.26|588.26|590.3|588.3|590.25|588.25|16
1607890370000|2020-12-13 20:12:50|590.28|588.28|590.28|588.28|590.28|588.28|590.25|588.25|16
1607890380000|2020-12-13 20:13:00|590.27|588.27|590.05|588.05|590.27|588.27|590.03|588.03|20
1607890390000|2020-12-13 20:13:10|590.06|588.06|590.12|588.12|590.12|588.12|590.05|588.05|15
1607890400000|2020-12-13 20:13:20|590.15|588.15|590.31|588.31|590.32|588.32|590.1|588.1|18
1607890410000|2020-12-13 20:13:30|590.3|588.3|590.31|588.31|590.37|588.37|590.28|588.28|23
1607890420000|2020-12-13 20:13:40|590.32|588.32|590.36|588.36|590.36|588.36|590.14|588.14|28
1607890430000|2020-12-13 20:13:50|590.37|588.37|590.49|588.49|590.54|588.54|590.36|588.36|22
1607890440000|2020-12-13 20:14:00|590.5|588.5|590.43|588.43|590.51|588.51|590.43|588.43|19
1607890450000|2020-12-13 20:14:10|590.44|588.44|590.15|588.15|590.45|588.45|590.15|588.15|14
1607890460000|2020-12-13 20:14:20|590.21|588.21|590.27|588.27|590.28|588.28|590.01|588.01|22
1607890470000|2020-12-13 20:14:30|590.29|588.29|590.29|588.29|590.3|588.3|590.21|588.21|19
1607890480000|2020-12-13 20:14:40|590.28|588.28|590.4|588.4|590.4|588.4|590.24|588.24|28
1607890490000|2020-12-13 20:14:50|590.39|588.39|590.2|588.2|590.39|588.39|590.19|588.19|29
1607890500000|2020-12-13 20:15:00|590.18|588.18|590.04|588.04|590.19|588.19|590.03|588.03|28
1607890510000|2020-12-13 20:15:10|590.03|588.03|590.06|588.06|590.06|588.06|590.03|588.03|4
1607890520000|2020-12-13 20:15:20|590.05|588.05|590.27|588.27|590.27|588.27|590.05|588.05|16
1607890530000|2020-12-13 20:15:30|590.28|588.28|590.28|588.28|590.37|588.37|590.24|588.24|19
1607890540000|2020-12-13 20:15:40|590.26|588.26|590.38|588.38|590.38|588.38|590.25|588.25|17
1607890550000|2020-12-13 20:15:50|590.4|588.4|590.34|588.34|590.4|588.4|590.3|588.3|18
1607890560000|2020-12-13 20:16:00|590.32|588.32|590.35|588.35|590.35|588.35|590.31|588.31|19
1607890570000|2020-12-13 20:16:10|590.33|588.33|590.37|588.37|590.4|588.4|590.32|588.32|15
1607890580000|2020-12-13 20:16:20|590.38|588.38|590.55|588.55|590.55|588.55|590.37|588.37|17
1607890590000|2020-12-13 20:16:30|590.56|588.56|590.66|588.66|590.66|588.66|590.56|588.56|19
1607890600000|2020-12-13 20:16:40|590.65|588.65|590.69|588.69|590.72|588.72|590.62|588.62|11
1607890610000|2020-12-13 20:16:50|590.7|588.7|590.78|588.78|590.78|588.78|590.7|588.7|7
1607890620000|2020-12-13 20:17:00|590.77|588.77|590.78|588.78|590.78|588.78|590.77|588.77|4
1607890630000|2020-12-13 20:17:10|590.77|588.77|590.8|588.8|590.81|588.81|590.77|588.77|9
1607890640000|2020-12-13 20:17:20|590.81|588.81|590.45|588.45|590.81|588.81|590.45|588.45|19
1607890650000|2020-12-13 20:17:30|590.46|588.46|590.45|588.45|590.46|588.46|590.45|588.45|4
1607890660000|2020-12-13 20:17:40|590.4|588.4|590.43|588.43|590.45|588.45|590.4|588.4|15
1607890670000|2020-12-13 20:17:50|590.42|588.42|590.44|588.44|590.44|588.44|590.42|588.42|7
1607890680000|2020-12-13 20:18:00|590.43|588.43|590.21|588.21|590.43|588.43|590.21|588.21|15
1607890690000|2020-12-13 20:18:10|590.2|588.2|590.18|588.18|590.2|588.2|590.15|588.15|7
1607890700000|2020-12-13 20:18:20|590.2|588.2|590.23|588.23|590.24|588.24|590.19|588.19|16
1607890710000|2020-12-13 20:18:30|590.25|588.25|590.4|588.4|590.4|588.4|590.25|588.25|10
1607890720000|2020-12-13 20:18:40|590.42|588.42|590.57|588.57|590.58|588.58|590.42|588.42|17
1607890730000|2020-12-13 20:18:50|590.58|588.58|590.32|588.32|590.58|588.58|590.31|588.31|21
1607890740000|2020-12-13 20:19:00|590.29|588.29|590.31|588.31|590.32|588.32|590.29|588.29|5
1607890750000|2020-12-13 20:19:10|590.32|588.32|590.31|588.31|590.33|588.33|590.31|588.31|16
1607890760000|2020-12-13 20:19:20|590.32|588.32|590.32|588.32|590.33|588.33|590.29|588.29|16
1607890770000|2020-12-13 20:19:30|590.35|588.35|590.35|588.35|590.35|588.35|590.33|588.33|6
1607890780000|2020-12-13 20:19:40|590.33|588.33|590.36|588.36|590.36|588.36|590.33|588.33|13
1607890790000|2020-12-13 20:19:50|590.33|588.33|590.35|588.35|590.36|588.36|590.33|588.33|4
1607890800000|2020-12-13 20:20:00|590.38|588.38|590.38|588.38|590.39|588.39|590.37|588.37|5
1607890810000|2020-12-13 20:20:10|590.39|588.39|590.36|588.36|590.41|588.41|590.36|588.36|8
1607890820000|2020-12-13 20:20:20|590.35|588.35|590.3|588.3|590.35|588.35|590.29|588.29|9
1607890830000|2020-12-13 20:20:30|590.29|588.29|590.16|588.16|590.29|588.29|590.15|588.15|14
1607890840000|2020-12-13 20:20:40|590.15|588.15|590.16|588.16|590.17|588.17|590.15|588.15|12
1607890850000|2020-12-13 20:20:50|590.17|588.17|589.96|587.96|590.17|588.17|589.95|587.95|11
1607890860000|2020-12-13 20:21:00|589.95|587.95|589.97|587.97|589.97|587.97|589.95|587.95|5
1607890880000|2020-12-13 20:21:20|589.96|587.96|589.98|587.98|590|588|589.96|587.96|5
1607890890000|2020-12-13 20:21:30|589.99|587.99|590.02|588.02|590.02|588.02|589.98|587.98|6
1607890900000|2020-12-13 20:21:40|590.03|588.03|590.02|588.02|590.03|588.03|590.01|588.01|8
1607890910000|2020-12-13 20:21:50|590.03|588.03|589.98|587.98|590.03|588.03|589.98|587.98|5
1607890920000|2020-12-13 20:22:00|589.97|587.97|590.1|588.1|590.1|588.1|589.92|587.92|12
1607890930000|2020-12-13 20:22:10|590.06|588.06|590.1|588.1|590.12|588.12|590.06|588.06|17
1607890940000|2020-12-13 20:22:20|590.11|588.11|590.07|588.07|590.11|588.11|590.07|588.07|12
1607890950000|2020-12-13 20:22:30|590.08|588.08|590.08|588.08|590.08|588.08|590.08|588.08|1
1607890960000|2020-12-13 20:22:40|590.05|588.05|589.97|587.97|590.05|588.05|589.97|587.97|10
1607890970000|2020-12-13 20:22:50|589.98|587.98|589.98|587.98|589.98|587.98|589.96|587.96|4
1607890980000|2020-12-13 20:23:00|589.95|587.95|589.86|587.86|589.95|587.95|589.82|587.82|15
1607890990000|2020-12-13 20:23:10|589.79|587.79|589.45|587.45|589.79|587.79|589.43|587.43|24
1607891000000|2020-12-13 20:23:20|589.44|587.44|589.39|587.39|589.44|587.44|589.38|587.38|18
1607891010000|2020-12-13 20:23:30|589.4|587.4|589.12|587.12|589.4|587.4|589.12|587.12|11
1607891020000|2020-12-13 20:23:40|589.11|587.11|588.9|586.9|589.11|587.11|588.89|586.89|14
1607891030000|2020-12-13 20:23:50|588.82|586.82|588.72|586.72|588.82|586.82|588.7|586.7|16
1607891040000|2020-12-13 20:24:00|588.71|586.71|588.7|586.7|588.72|586.72|588.69|586.69|10
1607891050000|2020-12-13 20:24:10|588.71|586.71|588.99|586.99|589.02|587.02|588.71|586.71|18
1607891060000|2020-12-13 20:24:20|589|587|588.98|586.98|589.05|587.05|588.98|586.98|11
1607891070000|2020-12-13 20:24:30|588.97|586.97|588.99|586.99|588.99|586.99|588.97|586.97|5
1607891080000|2020-12-13 20:24:40|589|587|589|587|589|587|588.98|586.98|7
1607891090000|2020-12-13 20:24:50|588.98|586.98|589.24|587.24|589.24|587.24|588.98|586.98|13
1607891100000|2020-12-13 20:25:00|589.27|587.27|589.43|587.43|589.43|587.43|589.27|587.27|13
1607891110000|2020-12-13 20:25:10|589.44|587.44|589.44|587.44|589.44|587.44|589.43|587.43|5
1607891120000|2020-12-13 20:25:20|589.43|587.43|589.15|587.15|589.44|587.44|589.15|587.15|14
1607891130000|2020-12-13 20:25:30|589.16|587.16|589.1|587.1|589.16|587.16|589.09|587.09|16
1607891140000|2020-12-13 20:25:40|589.09|587.09|589.05|587.05|589.1|587.1|589.05|587.05|9
1607891150000|2020-12-13 20:25:50|589.04|587.04|588.98|586.98|589.04|587.04|588.98|586.98|17
1607891160000|2020-12-13 20:26:00|588.97|586.97|589.01|587.01|589.01|587.01|588.96|586.96|15
1607891170000|2020-12-13 20:26:10|589|587|588.34|586.34|589|587|588.34|586.34|20
1607891180000|2020-12-13 20:26:20|588.25|586.25|587.96|585.96|588.27|586.27|587.94|585.94|28
1607891190000|2020-12-13 20:26:30|587.95|585.95|588.11|586.11|588.15|586.15|587.95|585.95|20
1607891200000|2020-12-13 20:26:40|588.01|586.01|587.76|585.76|588.01|586.01|587.62|585.62|24
1607891210000|2020-12-13 20:26:50|587.74|585.74|588.01|586.01|588.03|586.03|587.71|585.71|23
1607891220000|2020-12-13 20:27:00|588|586|587.8|585.8|588.01|586.01|587.78|585.78|12
1607891230000|2020-12-13 20:27:10|587.81|585.81|587.65|585.65|587.91|585.91|587.65|585.65|18
1607891240000|2020-12-13 20:27:20|587.66|585.66|587.45|585.45|587.66|585.66|587.45|585.45|22
1607891250000|2020-12-13 20:27:30|587.44|585.44|587.4|585.4|587.45|585.45|587.38|585.38|12
1607891260000|2020-12-13 20:27:40|587.41|585.41|587.45|585.45|587.45|585.45|587.4|585.4|6
1607891270000|2020-12-13 20:27:50|587.44|585.44|587.36|585.36|587.44|585.44|587.33|585.33|9
1607891280000|2020-12-13 20:28:00|587.38|585.38|587.43|585.43|587.49|585.49|587.38|585.38|15
1607891290000|2020-12-13 20:28:10|587.44|585.44|587.76|585.76|587.77|585.77|587.44|585.44|20
1607891300000|2020-12-13 20:28:20|587.75|585.75|587.74|585.74|587.76|585.76|587.73|585.73|16
1607891310000|2020-12-13 20:28:30|587.73|585.73|587.74|585.74|587.74|585.74|587.73|585.73|10
1607891320000|2020-12-13 20:28:40|587.75|585.75|587.83|585.83|587.83|585.83|587.75|585.75|10
1607891330000|2020-12-13 20:28:50|587.82|585.82|587.8|585.8|587.82|585.82|587.77|585.77|10
1607891340000|2020-12-13 20:29:00|587.79|585.79|587.58|585.58|587.79|585.79|587.57|585.57|23
1607891350000|2020-12-13 20:29:10|587.57|585.57|587.59|585.59|587.61|585.61|587.57|585.57|17
1607891360000|2020-12-13 20:29:20|587.58|585.58|587.41|585.41|587.58|585.58|587.41|585.41|19
1607891370000|2020-12-13 20:29:30|587.42|585.42|587.52|585.52|587.57|585.57|587.4|585.4|19
1607891380000|2020-12-13 20:29:40|587.49|585.49|587.14|585.14|587.5|585.5|587.06|585.06|32
1607891390000|2020-12-13 20:29:50|587.15|585.15|586.92|584.92|587.19|585.19|586.92|584.92|25
1607891400000|2020-12-13 20:30:00|586.9|584.9|586.74|584.74|586.9|584.9|586.74|584.74|23
1607891410000|2020-12-13 20:30:10|586.72|584.72|586.57|584.57|586.72|584.72|586.48|584.48|14
1607891420000|2020-12-13 20:30:20|586.56|584.56|586.62|584.62|586.66|584.66|586.54|584.54|27
1607891430000|2020-12-13 20:30:30|586.63|584.63|587.16|585.16|587.16|585.16|586.63|584.63|27
1607891440000|2020-12-13 20:30:40|587.18|585.18|586.79|584.79|587.18|585.18|586.79|584.79|33
1607891450000|2020-12-13 20:30:50|586.69|584.69|586.71|584.71|586.9|584.9|586.63|584.63|28
1607891460000|2020-12-13 20:31:00|586.69|584.69|586.79|584.79|586.84|584.84|586.66|584.66|24
1607891470000|2020-12-13 20:31:10|586.78|584.78|587.04|585.04|587.04|585.04|586.78|584.78|21
1607891480000|2020-12-13 20:31:20|587.08|585.08|587.13|585.13|587.2|585.2|587.08|585.08|21
1607891490000|2020-12-13 20:31:30|587.11|585.11|587.08|585.08|587.14|585.14|587.04|585.04|20
1607891500000|2020-12-13 20:31:40|587.06|585.06|587.07|585.07|587.09|585.09|587.05|585.05|14
1607891510000|2020-12-13 20:31:50|587.06|585.06|587.06|585.06|587.09|585.09|587.04|585.04|17
1607891520000|2020-12-13 20:32:00|587.07|585.07|587.06|585.06|587.07|585.07|587.03|585.03|14
1607891530000|2020-12-13 20:32:10|587.07|585.07|587.08|585.08|587.09|585.09|587.06|585.06|6
1607891540000|2020-12-13 20:32:20|587.1|585.1|587.15|585.15|587.2|585.2|587.1|585.1|25
1607891550000|2020-12-13 20:32:30|587.17|585.17|587.05|585.05|587.17|585.17|587.03|585.03|13
1607891560000|2020-12-13 20:32:40|587.04|585.04|587.07|585.07|587.09|585.09|587.04|585.04|11
1607891570000|2020-12-13 20:32:50|587.08|585.08|587.09|585.09|587.1|585.1|587.07|585.07|14
1607891580000|2020-12-13 20:33:00|587.08|585.08|587.16|585.16|587.17|585.17|587.07|585.07|20
1607891590000|2020-12-13 20:33:10|587.15|585.15|587.23|585.23|587.36|585.36|587.15|585.15|17
1607891600000|2020-12-13 20:33:20|587.22|585.22|587.21|585.21|587.24|585.24|587.2|585.2|11
1607891610000|2020-12-13 20:33:30|587.2|585.2|587.19|585.19|587.24|585.24|587.19|585.19|20
1607891620000|2020-12-13 20:33:40|587.2|585.2|587.24|585.24|587.26|585.26|587.19|585.19|14
1607891630000|2020-12-13 20:33:50|587.25|585.25|587.27|585.27|587.27|585.27|587.24|585.24|13
1607891640000|2020-12-13 20:34:00|587.26|585.26|587.26|585.26|587.31|585.31|587.26|585.26|15
1607891650000|2020-12-13 20:34:10|587.27|585.27|587.25|585.25|587.27|585.27|587.25|585.25|7
1607891660000|2020-12-13 20:34:20|587.22|585.22|587.12|585.12|587.22|585.22|587.12|585.12|10
1607891670000|2020-12-13 20:34:30|587.13|585.13|587.31|585.31|587.34|585.34|587.11|585.11|19
1607891680000|2020-12-13 20:34:40|587.33|585.33|587.24|585.24|587.33|585.33|587.21|585.21|15
1607891690000|2020-12-13 20:34:50|587.25|585.25|587.27|585.27|587.32|585.32|587.25|585.25|15
1607891700000|2020-12-13 20:35:00|587.26|585.26|587.29|585.29|587.29|585.29|587.26|585.26|10
1607891710000|2020-12-13 20:35:10|587.27|585.27|587.3|585.3|587.31|585.31|587.22|585.22|17
1607891720000|2020-12-13 20:35:20|587.31|585.31|587.3|585.3|587.31|585.31|587.27|585.27|11
1607891730000|2020-12-13 20:35:30|587.29|585.29|587.85|585.85|587.85|585.85|587.29|585.29|26
1607891740000|2020-12-13 20:35:40|587.82|585.82|587.8|585.8|587.89|585.89|587.77|585.77|23
1607891750000|2020-12-13 20:35:50|587.78|585.78|587.85|585.85|587.87|585.87|587.76|585.76|19
1607891760000|2020-12-13 20:36:00|587.86|585.86|587.89|585.89|587.9|585.9|587.86|585.86|10
1607891770000|2020-12-13 20:36:10|587.99|585.99|588.1|586.1|588.1|586.1|587.99|585.99|12
1607891780000|2020-12-13 20:36:20|588.11|586.11|588.17|586.17|588.26|586.26|588.11|586.11|24
1607891790000|2020-12-13 20:36:30|588.16|586.16|588.26|586.26|588.3|586.3|588.16|586.16|20
1607891800000|2020-12-13 20:36:40|588.25|586.25|587.97|585.97|588.26|586.26|587.94|585.94|20
1607891810000|2020-12-13 20:36:50|587.98|585.98|588.04|586.04|588.04|586.04|587.94|585.94|22
1607891820000|2020-12-13 20:37:00|588.06|586.06|588.2|586.2|588.2|586.2|588.03|586.03|27
1607891830000|2020-12-13 20:37:10|588.19|586.19|588.01|586.01|588.22|586.22|588.01|586.01|15
1607891840000|2020-12-13 20:37:20|588|586|587.98|585.98|588.02|586.02|587.93|585.93|14
1607891850000|2020-12-13 20:37:30|587.99|585.99|587.69|585.69|587.99|585.99|587.66|585.66|14
1607891860000|2020-12-13 20:37:40|587.62|585.62|587.48|585.48|587.63|585.63|587.48|585.48|17
1607891870000|2020-12-13 20:37:50|587.47|585.47|587.69|585.69|587.69|585.69|587.46|585.46|16
1607891880000|2020-12-13 20:38:00|587.72|585.72|587.75|585.75|587.83|585.83|587.72|585.72|15
1607891890000|2020-12-13 20:38:10|587.76|585.76|587.52|585.52|587.77|585.77|587.51|585.51|14
1607891900000|2020-12-13 20:38:20|587.51|585.51|587.48|585.48|587.51|585.51|587.4|585.4|15
1607891910000|2020-12-13 20:38:30|587.49|585.49|587.6|585.6|587.6|585.6|587.45|585.45|17
1607891920000|2020-12-13 20:38:40|587.62|585.62|587.62|585.62|587.63|585.63|587.58|585.58|19
1607891930000|2020-12-13 20:38:50|587.61|585.61|587.59|585.59|587.62|585.62|587.59|585.59|9
1607891940000|2020-12-13 20:39:00|587.6|585.6|587.73|585.73|587.73|585.73|587.6|585.6|16
1607891950000|2020-12-13 20:39:10|587.72|585.72|587.73|585.73|587.74|585.74|587.72|585.72|7
1607891960000|2020-12-13 20:39:20|587.74|585.74|587.79|585.79|587.8|585.8|587.74|585.74|5
1607891970000|2020-12-13 20:39:30|587.78|585.78|587.77|585.77|587.78|585.78|587.76|585.76|12
1607891980000|2020-12-13 20:39:40|587.75|585.75|587.62|585.62|587.75|585.75|587.61|585.61|16
1607891990000|2020-12-13 20:39:50|587.61|585.61|587.69|585.69|587.69|585.69|587.61|585.61|16
1607892000000|2020-12-13 20:40:00|587.7|585.7|587.83|585.83|587.83|585.83|587.69|585.69|11
1607892010000|2020-12-13 20:40:10|587.81|585.81|588.07|586.07|588.07|586.07|587.81|585.81|14
1607892020000|2020-12-13 20:40:20|588.06|586.06|587.88|585.88|588.06|586.06|587.88|585.88|13
1607892030000|2020-12-13 20:40:30|587.87|585.87|587.91|585.91|587.92|585.92|587.85|585.85|14
1607892040000|2020-12-13 20:40:40|587.9|585.9|587.96|585.96|587.96|585.96|587.88|585.88|22
1607892050000|2020-12-13 20:40:50|587.95|585.95|587.96|585.96|588|586|587.94|585.94|23
1607892060000|2020-12-13 20:41:00|587.95|585.95|587.99|585.99|588.02|586.02|587.94|585.94|17
1607892070000|2020-12-13 20:41:10|588|586|588|586|588.01|586.01|587.99|585.99|17
1607892080000|2020-12-13 20:41:20|587.99|585.99|587.89|585.89|588.02|586.02|587.88|585.88|11
1607892090000|2020-12-13 20:41:30|587.85|585.85|587.79|585.79|587.85|585.85|587.78|585.78|17
1607892100000|2020-12-13 20:41:40|587.82|585.82|587.89|585.89|587.92|585.92|587.79|585.79|27
1607892110000|2020-12-13 20:41:50|587.92|585.92|588.08|586.08|588.09|586.09|587.91|585.91|13
1607892120000|2020-12-13 20:42:00|588.09|586.09|588.09|586.09|588.09|586.09|588.08|586.08|3
1607892130000|2020-12-13 20:42:10|588.08|586.08|588.01|586.01|588.13|586.13|588.01|586.01|14
1607892140000|2020-12-13 20:42:20|588.02|586.02|587.69|585.69|588.02|586.02|587.69|585.69|17
1607892150000|2020-12-13 20:42:30|587.68|585.68|587.64|585.64|587.68|585.68|587.64|585.64|4
1607892160000|2020-12-13 20:42:40|587.63|585.63|587.66|585.66|587.67|585.67|587.63|585.63|19
1607892170000|2020-12-13 20:42:50|587.67|585.67|587.73|585.73|587.73|585.73|587.66|585.66|15
1607892180000|2020-12-13 20:43:00|587.72|585.72|587.79|585.79|587.8|585.8|587.69|585.69|19
1607892190000|2020-12-13 20:43:10|587.8|585.8|587.89|585.89|587.94|585.94|587.8|585.8|23
1607892200000|2020-12-13 20:43:20|587.87|585.87|587.79|585.79|587.87|585.87|587.78|585.78|16
1607892210000|2020-12-13 20:43:30|587.78|585.78|587.8|585.8|587.8|585.8|587.78|585.78|3
1607892220000|2020-12-13 20:43:40|587.83|585.83|587.95|585.95|587.96|585.96|587.83|585.83|9
1607892230000|2020-12-13 20:43:50|587.96|585.96|587.98|585.98|587.98|585.98|587.96|585.96|9
1607892240000|2020-12-13 20:44:00|587.97|585.97|588.06|586.06|588.1|586.1|587.97|585.97|13
1607892250000|2020-12-13 20:44:10|588.17|586.17|588.25|586.25|588.25|586.25|588.17|586.17|5
1607892260000|2020-12-13 20:44:20|588.24|586.24|588.26|586.26|588.26|586.26|588.24|586.24|3
1607892270000|2020-12-13 20:44:30|588.27|586.27|588.29|586.29|588.31|586.31|588.25|586.25|8
1607892280000|2020-12-13 20:44:40|588.3|586.3|588.28|586.28|588.3|586.3|588.27|586.27|9
1607892290000|2020-12-13 20:44:50|588.29|586.29|588.28|586.28|588.3|586.3|588.28|586.28|4
1607892300000|2020-12-13 20:45:00|588.29|586.29|588.23|586.23|588.39|586.39|588.22|586.22|22
1607892310000|2020-12-13 20:45:10|588.24|586.24|588.27|586.27|588.28|586.28|588.24|586.24|9
1607892320000|2020-12-13 20:45:20|588.28|586.28|588.53|586.53|588.53|586.53|588.28|586.28|19
1607892330000|2020-12-13 20:45:30|588.51|586.51|588.6|586.6|588.6|586.6|588.51|586.51|11
1607892340000|2020-12-13 20:45:40|588.59|586.59|588.61|586.61|588.64|586.64|588.59|586.59|15
1607892350000|2020-12-13 20:45:50|588.62|586.62|588.63|586.63|588.63|586.63|588.61|586.61|4
1607892360000|2020-12-13 20:46:00|588.62|586.62|588.75|586.75|588.76|586.76|588.62|586.62|17
1607892370000|2020-12-13 20:46:10|588.76|586.76|588.89|586.89|588.89|586.89|588.73|586.73|19
1607892380000|2020-12-13 20:46:20|588.87|586.87|588.92|586.92|588.93|586.93|588.87|586.87|12
1607892390000|2020-12-13 20:46:30|588.91|586.91|588.99|586.99|588.99|586.99|588.91|586.91|5
1607892400000|2020-12-13 20:46:40|588.96|586.96|588.8|586.8|588.96|586.96|588.79|586.79|9
1607892410000|2020-12-13 20:46:50|588.86|586.86|588.89|586.89|588.91|586.91|588.86|586.86|5
1607892420000|2020-12-13 20:47:00|588.9|586.9|589|587|589.01|587.01|588.9|586.9|12
1607892430000|2020-12-13 20:47:10|589.01|587.01|589.27|587.27|589.27|587.27|589|587|21
1607892440000|2020-12-13 20:47:20|589.28|587.28|589.36|587.36|589.36|587.36|589.27|587.27|19
1607892450000|2020-12-13 20:47:30|589.37|587.37|589.42|587.42|589.44|587.44|589.37|587.37|17
1607892460000|2020-12-13 20:47:40|589.43|587.43|589.43|587.43|589.44|587.44|589.35|587.35|18
1607892470000|2020-12-13 20:47:50|589.44|587.44|589.44|587.44|589.51|587.51|589.43|587.43|14
1607892480000|2020-12-13 20:48:00|589.43|587.43|589.45|587.45|589.45|587.45|589.43|587.43|3
1607892490000|2020-12-13 20:48:10|589.44|587.44|589.54|587.54|589.54|587.54|589.44|587.44|4
1607892500000|2020-12-13 20:48:20|589.57|587.57|589.78|587.78|589.78|587.78|589.57|587.57|6
1607892510000|2020-12-13 20:48:30|589.79|587.79|589.82|587.82|589.82|587.82|589.78|587.78|8
1607892520000|2020-12-13 20:48:40|589.81|587.81|589.89|587.89|589.91|587.91|589.75|587.75|19
1607892530000|2020-12-13 20:48:50|589.88|587.88|589.86|587.86|589.89|587.89|589.84|587.84|14
1607892540000|2020-12-13 20:49:00|589.83|587.83|589.7|587.7|589.85|587.85|589.66|587.66|14
1607892550000|2020-12-13 20:49:10|589.69|587.69|589.66|587.66|589.75|587.75|589.66|587.66|15
1607892560000|2020-12-13 20:49:20|589.69|587.69|589.74|587.74|589.76|587.76|589.68|587.68|17
1607892570000|2020-12-13 20:49:30|589.75|587.75|589.69|587.69|589.75|587.75|589.63|587.63|27
1607892580000|2020-12-13 20:49:40|589.7|587.7|589.59|587.59|589.71|587.71|589.59|587.59|5
1607892590000|2020-12-13 20:49:50|589.58|587.58|589.5|587.5|589.58|587.58|589.49|587.49|10
1607892600000|2020-12-13 20:50:00|589.48|587.48|589.42|587.42|589.48|587.48|589.4|587.4|14
1607892610000|2020-12-13 20:50:10|589.41|587.41|589.52|587.52|589.52|587.52|589.4|587.4|13
1607892620000|2020-12-13 20:50:20|589.53|587.53|589.58|587.58|589.64|587.64|589.53|587.53|17
1607892630000|2020-12-13 20:50:30|589.57|587.57|589.6|587.6|589.63|587.63|589.57|587.57|13
1607892640000|2020-12-13 20:50:40|589.59|587.59|589.51|587.51|589.61|587.61|589.51|587.51|19
1607892650000|2020-12-13 20:50:50|589.53|587.53|589.52|587.52|589.56|587.56|589.49|587.49|22
1607892660000|2020-12-13 20:51:00|589.53|587.53|589.47|587.47|589.53|587.53|589.46|587.46|16
1607892670000|2020-12-13 20:51:10|589.49|587.49|589.54|587.54|589.55|587.55|589.49|587.49|11
1607892680000|2020-12-13 20:51:20|589.55|587.55|589.56|587.56|589.58|587.58|589.53|587.53|26
1607892690000|2020-12-13 20:51:30|589.58|587.58|589.52|587.52|589.58|587.58|589.51|587.51|12
1607892700000|2020-12-13 20:51:40|589.53|587.53|589.53|587.53|589.54|587.54|589.52|587.52|17
1607892710000|2020-12-13 20:51:50|589.52|587.52|589.5|587.5|589.53|587.53|589.5|587.5|5
1607892720000|2020-12-13 20:52:00|589.51|587.51|589.51|587.51|589.51|587.51|589.5|587.5|5
1607892730000|2020-12-13 20:52:10|589.5|587.5|589.5|587.5|589.51|587.51|589.5|587.5|7
1607892740000|2020-12-13 20:52:20|589.51|587.51|589.55|587.55|589.57|587.57|589.51|587.51|7
1607892750000|2020-12-13 20:52:30|589.54|587.54|589.48|587.48|589.56|587.56|589.48|587.48|11
1607892760000|2020-12-13 20:52:40|589.49|587.49|589.48|587.48|589.5|587.5|589.48|587.48|6
1607892770000|2020-12-13 20:52:50|589.47|587.47|589.46|587.46|589.49|587.49|589.45|587.45|17
1607892780000|2020-12-13 20:53:00|589.47|587.47|589.38|587.38|589.48|587.48|589.36|587.36|14
1607892790000|2020-12-13 20:53:10|589.39|587.39|589.41|587.41|589.42|587.42|589.38|587.38|18
1607892800000|2020-12-13 20:53:20|589.42|587.42|589.41|587.41|589.43|587.43|589.4|587.4|11
1607892810000|2020-12-13 20:53:30|589.4|587.4|589.22|587.22|589.41|587.41|589.22|587.22|21
1607892820000|2020-12-13 20:53:40|589.23|587.23|589.19|587.19|589.27|587.27|589.19|587.19|21
1607892830000|2020-12-13 20:53:50|589.2|587.2|589.21|587.21|589.22|587.22|589.19|587.19|16
1607892840000|2020-12-13 20:54:00|589.2|587.2|589.21|587.21|589.22|587.22|589.2|587.2|12
1607892850000|2020-12-13 20:54:10|589.2|587.2|589.2|587.2|589.21|587.21|589.2|587.2|15
1607892860000|2020-12-13 20:54:20|589.21|587.21|589.3|587.3|589.31|587.31|589.16|587.16|13
1607892870000|2020-12-13 20:54:30|589.34|587.34|589.36|587.36|589.37|587.37|589.34|587.34|24
1607892880000|2020-12-13 20:54:40|589.35|587.35|589.33|587.33|589.35|587.35|589.31|587.31|16
1607892890000|2020-12-13 20:54:50|589.32|587.32|589.19|587.19|589.34|587.34|589.19|587.19|19
1607892900000|2020-12-13 20:55:00|589.21|587.21|589.18|587.18|589.23|587.23|589.18|587.18|12
1607892910000|2020-12-13 20:55:10|589.19|587.19|589.19|587.19|589.2|587.2|589.16|587.16|13
1607892920000|2020-12-13 20:55:20|589.2|587.2|589.33|587.33|589.33|587.33|589.2|587.2|9
1607892930000|2020-12-13 20:55:30|589.35|587.35|589.37|587.37|589.37|587.37|589.35|587.35|7
1607892940000|2020-12-13 20:55:40|589.36|587.36|589.31|587.31|589.37|587.37|589.28|587.28|16
1607892950000|2020-12-13 20:55:50|589.3|587.3|589.31|587.31|589.31|587.31|589.3|587.3|4
1607892960000|2020-12-13 20:56:00|589.32|587.32|589.32|587.32|589.34|587.34|589.3|587.3|9
1607892970000|2020-12-13 20:56:10|589.31|587.31|589.32|587.32|589.32|587.32|589.3|587.3|4
1607892980000|2020-12-13 20:56:20|589.33|587.33|589.38|587.38|589.4|587.4|589.33|587.33|20
1607892990000|2020-12-13 20:56:30|589.39|587.39|589.5|587.5|589.5|587.5|589.36|587.36|21
1607893000000|2020-12-13 20:56:40|589.51|587.51|589.69|587.69|589.73|587.73|589.51|587.51|12
1607893010000|2020-12-13 20:56:50|589.73|587.73|589.85|587.85|589.85|587.85|589.68|587.68|23
1607893020000|2020-12-13 20:57:00|589.84|587.84|589.7|587.7|589.84|587.84|589.69|587.69|14
1607893030000|2020-12-13 20:57:10|589.69|587.69|589.55|587.55|589.69|587.69|589.55|587.55|17
1607893040000|2020-12-13 20:57:20|589.53|587.53|589.53|587.53|589.6|587.6|589.47|587.47|18
1607893050000|2020-12-13 20:57:30|589.54|587.54|589.46|587.46|589.54|587.54|589.43|587.43|12
1607893060000|2020-12-13 20:57:40|589.47|587.47|589.51|587.51|589.53|587.53|589.47|587.47|16
1607893070000|2020-12-13 20:57:50|589.52|587.52|589.66|587.66|589.66|587.66|589.51|587.51|21
1607893080000|2020-12-13 20:58:00|589.65|587.65|589.56|587.56|589.65|587.65|589.55|587.55|22
1607893090000|2020-12-13 20:58:10|589.55|587.55|589.46|587.46|589.57|587.57|589.44|587.44|16
1607893100000|2020-12-13 20:58:20|589.42|587.42|589.44|587.44|589.48|587.48|589.4|587.4|23
1607893110000|2020-12-13 20:58:30|589.45|587.45|589.4|587.4|589.48|587.48|589.39|587.39|15
1607893120000|2020-12-13 20:58:40|589.39|587.39|589.48|587.48|589.48|587.48|589.39|587.39|12
1607893130000|2020-12-13 20:58:50|589.53|587.53|589.67|587.67|589.68|587.68|589.53|587.53|19
1607893140000|2020-12-13 20:59:00|589.66|587.66|589.6|587.6|589.66|587.66|589.54|587.54|21
1607893150000|2020-12-13 20:59:10|589.61|587.61|589.68|587.68|589.71|587.71|589.58|587.58|22
1607893160000|2020-12-13 20:59:20|589.64|587.64|589.6|587.6|589.65|587.65|589.49|587.49|27
1607893170000|2020-12-13 20:59:30|589.58|587.58|589.56|587.56|589.58|587.58|589.48|587.48|17
1607893180000|2020-12-13 20:59:40|589.54|587.54|589.62|587.62|589.62|587.62|589.54|587.54|13
1607893190000|2020-12-13 20:59:50|589.6|587.6|589.52|587.52|589.61|587.61|589.51|587.51|20
1607893200000|2020-12-13 21:00:00|589.5|587.5|589.56|587.56|589.6|587.6|589.46|587.46|28
1607893210000|2020-12-13 21:00:10|589.58|587.58|589.67|587.67|589.7|587.7|589.56|587.56|31
1607893220000|2020-12-13 21:00:20|589.69|587.69|589.65|587.65|589.72|587.72|589.63|587.63|27
1607893230000|2020-12-13 21:00:30|589.64|587.64|589.58|587.58|589.67|587.67|589.58|587.58|18
1607893240000|2020-12-13 21:00:40|589.59|587.59|589.65|587.65|589.66|587.66|589.59|587.59|14
1607893250000|2020-12-13 21:00:50|589.67|587.67|589.63|587.63|589.67|587.67|589.6|587.6|17
1607893260000|2020-12-13 21:01:00|589.64|587.64|589.66|587.66|589.69|587.69|589.64|587.64|19
1607893270000|2020-12-13 21:01:10|589.65|587.65|589.64|587.64|589.67|587.67|589.64|587.64|10
1607893280000|2020-12-13 21:01:20|589.65|587.65|589.64|587.64|589.66|587.66|589.64|587.64|12
1607893290000|2020-12-13 21:01:30|589.68|587.68|589.85|587.85|589.86|587.86|589.68|587.68|15
1607893300000|2020-12-13 21:01:40|589.83|587.83|589.86|587.86|589.97|587.97|589.81|587.81|25
1607893310000|2020-12-13 21:01:50|589.89|587.89|589.88|587.88|589.91|587.91|589.86|587.86|20
1607893320000|2020-12-13 21:02:00|589.9|587.9|589.91|587.91|589.91|587.91|589.88|587.88|11
1607893330000|2020-12-13 21:02:10|589.92|587.92|590.07|588.07|590.08|588.08|589.92|587.92|12
1607893340000|2020-12-13 21:02:20|590.06|588.06|590.06|588.06|590.07|588.07|590.04|588.04|8
1607893350000|2020-12-13 21:02:30|590.08|588.08|590.09|588.09|590.09|588.09|590.06|588.06|7
1607893360000|2020-12-13 21:02:40|590.08|588.08|590.26|588.26|590.26|588.26|590.08|588.08|9
1607893370000|2020-12-13 21:02:50|590.25|588.25|590.28|588.28|590.28|588.28|590.25|588.25|7
1607893380000|2020-12-13 21:03:00|590.27|588.27|590.27|588.27|590.28|588.28|590.27|588.27|7
1607893390000|2020-12-13 21:03:10|590.26|588.26|590.27|588.27|590.28|588.28|590.26|588.26|3
1607893400000|2020-12-13 21:03:20|590.26|588.26|590.28|588.28|590.29|588.29|590.25|588.25|12
1607893410000|2020-12-13 21:03:30|590.29|588.29|590.3|588.3|590.3|588.3|590.27|588.27|11
1607893420000|2020-12-13 21:03:40|590.29|588.29|590.31|588.31|590.32|588.32|590.24|588.24|16
1607893430000|2020-12-13 21:03:50|590.32|588.32|590.32|588.32|590.33|588.33|590.31|588.31|10
1607893440000|2020-12-13 21:04:00|590.31|588.31|590.28|588.28|590.32|588.32|590.25|588.25|19
1607893450000|2020-12-13 21:04:10|590.27|588.27|590.31|588.31|590.32|588.32|590.27|588.27|15
1607893460000|2020-12-13 21:04:20|590.32|588.32|590.28|588.28|590.34|588.34|590.27|588.27|19
1607893470000|2020-12-13 21:04:30|590.23|588.23|590.23|588.23|590.25|588.25|590.23|588.23|17
1607893480000|2020-12-13 21:04:40|590.26|588.26|590.24|588.24|590.27|588.27|590.23|588.23|11
1607893490000|2020-12-13 21:04:50|590.23|588.23|590.26|588.26|590.27|588.27|590.2|588.2|17
1607893500000|2020-12-13 21:05:00|590.27|588.27|590.19|588.19|590.27|588.27|590.19|588.19|19
1607893510000|2020-12-13 21:05:10|590.18|588.18|590.12|588.12|590.18|588.18|590.11|588.11|18
1607893520000|2020-12-13 21:05:20|590.11|588.11|590.11|588.11|590.12|588.12|590.09|588.09|23
1607893530000|2020-12-13 21:05:30|590.12|588.12|590.21|588.21|590.23|588.23|590.11|588.11|22
1607893540000|2020-12-13 21:05:40|590.22|588.22|590.19|588.19|590.22|588.22|590.19|588.19|3
1607893550000|2020-12-13 21:05:50|590.18|588.18|590.25|588.25|590.25|588.25|590.18|588.18|19
1607893560000|2020-12-13 21:06:00|590.24|588.24|590.26|588.26|590.26|588.26|590.23|588.23|14
1607893570000|2020-12-13 21:06:10|590.27|588.27|590.25|588.25|590.28|588.28|590.23|588.23|18
1607893580000|2020-12-13 21:06:20|590.24|588.24|590.34|588.34|590.36|588.36|590.24|588.24|18
1607893590000|2020-12-13 21:06:30|590.36|588.36|590.38|588.38|590.38|588.38|590.34|588.34|6
1607893600000|2020-12-13 21:06:40|590.41|588.41|590.39|588.39|590.41|588.41|590.38|588.38|19
1607893610000|2020-12-13 21:06:50|590.4|588.4|590.43|588.43|590.45|588.45|590.39|588.39|14
1607893620000|2020-12-13 21:07:00|590.42|588.42|590.33|588.33|590.43|588.43|590.28|588.28|17
1607893630000|2020-12-13 21:07:10|590.32|588.32|590.3|588.3|590.34|588.34|590.28|588.28|24
1607893640000|2020-12-13 21:07:20|590.29|588.29|590.34|588.34|590.37|588.37|590.28|588.28|20
1607893650000|2020-12-13 21:07:30|590.33|588.33|590.39|588.39|590.39|588.39|590.33|588.33|18
1607893660000|2020-12-13 21:07:40|590.38|588.38|590.41|588.41|590.41|588.41|590.38|588.38|12
1607893670000|2020-12-13 21:07:50|590.43|588.43|590.46|588.46|590.47|588.47|590.43|588.43|18
1607893680000|2020-12-13 21:08:00|590.44|588.44|590.35|588.35|590.46|588.46|590.34|588.34|16
1607893690000|2020-12-13 21:08:10|590.36|588.36|590.45|588.45|590.45|588.45|590.36|588.36|12
1607893700000|2020-12-13 21:08:20|590.43|588.43|590.57|588.57|590.59|588.59|590.43|588.43|8
1607893710000|2020-12-13 21:08:30|590.58|588.58|590.52|588.52|590.62|588.62|590.49|588.49|20
1607893720000|2020-12-13 21:08:40|590.5|588.5|590.41|588.41|590.5|588.5|590.39|588.39|21
1607893730000|2020-12-13 21:08:50|590.39|588.39|590.44|588.44|590.46|588.46|590.39|588.39|11
1607893740000|2020-12-13 21:09:00|590.46|588.46|590.55|588.55|590.55|588.55|590.44|588.44|13
1607893750000|2020-12-13 21:09:10|590.57|588.57|590.57|588.57|590.57|588.57|590.57|588.57|1
1607893760000|2020-12-13 21:09:20|590.56|588.56|590.58|588.58|590.58|588.58|590.56|588.56|5
1607893770000|2020-12-13 21:09:30|590.56|588.56|590.57|588.57|590.58|588.58|590.54|588.54|9
1607893780000|2020-12-13 21:09:40|590.56|588.56|590.58|588.58|590.58|588.58|590.56|588.56|5
1607893790000|2020-12-13 21:09:50|590.57|588.57|590.55|588.55|590.57|588.57|590.55|588.55|7
1607893800000|2020-12-13 21:10:00|590.56|588.56|590.52|588.52|590.56|588.56|590.51|588.51|16
1607893810000|2020-12-13 21:10:10|590.53|588.53|590.53|588.53|590.54|588.54|590.53|588.53|3
1607893820000|2020-12-13 21:10:20|590.54|588.54|590.56|588.56|590.57|588.57|590.53|588.53|12
1607893830000|2020-12-13 21:10:30|590.57|588.57|590.56|588.56|590.58|588.58|590.55|588.55|14
1607893840000|2020-12-13 21:10:40|590.57|588.57|590.62|588.62|590.62|588.62|590.54|588.54|18
1607893850000|2020-12-13 21:10:50|590.64|588.64|590.78|588.78|590.78|588.78|590.63|588.63|13
1607893860000|2020-12-13 21:11:00|590.8|588.8|590.85|588.85|590.85|588.85|590.79|588.79|5
1607893870000|2020-12-13 21:11:10|590.84|588.84|591.1|589.1|591.1|589.1|590.84|588.84|20
1607893880000|2020-12-13 21:11:20|591.09|589.09|591.05|589.05|591.12|589.12|591.03|589.03|24
1607893890000|2020-12-13 21:11:30|591.04|589.04|591.04|589.04|591.06|589.06|591.01|589.01|21
1607893900000|2020-12-13 21:11:40|591.03|589.03|591.11|589.11|591.12|589.12|591.02|589.02|17
1607893910000|2020-12-13 21:11:50|591.12|589.12|591.08|589.08|591.12|589.12|591.07|589.07|7
1607893920000|2020-12-13 21:12:00|591.07|589.07|591.09|589.09|591.09|589.09|591.06|589.06|7
1607893930000|2020-12-13 21:12:10|591.08|589.08|591.12|589.12|591.13|589.13|591.08|589.08|9
1607893940000|2020-12-13 21:12:20|591.13|589.13|591.19|589.19|591.2|589.2|591.13|589.13|15
1607893950000|2020-12-13 21:12:30|591.18|589.18|591.24|589.24|591.28|589.28|591.16|589.16|24
1607893960000|2020-12-13 21:12:40|591.22|589.22|591.25|589.25|591.26|589.26|591.21|589.21|13
1607893970000|2020-12-13 21:12:50|591.24|589.24|591.31|589.31|591.33|589.33|591.24|589.24|19
1607893980000|2020-12-13 21:13:00|591.33|589.33|591.35|589.35|591.36|589.36|591.24|589.24|26
1607893990000|2020-12-13 21:13:10|591.37|589.37|591.59|589.59|591.65|589.65|591.35|589.35|27
1607894000000|2020-12-13 21:13:20|591.61|589.61|591.55|589.55|591.61|589.61|591.55|589.55|9
1607894010000|2020-12-13 21:13:30|591.56|589.56|591.63|589.63|591.68|589.68|591.55|589.55|10
1607894020000|2020-12-13 21:13:40|591.66|589.66|591.81|589.81|591.87|589.87|591.64|589.64|12
1607894030000|2020-12-13 21:13:50|591.82|589.82|591.8|589.8|591.83|589.83|591.78|589.78|5
1607894040000|2020-12-13 21:14:00|591.78|589.78|592.04|590.04|592.04|590.04|591.78|589.78|5
1607894050000|2020-12-13 21:14:10|592.03|590.03|592.06|590.06|592.08|590.08|592.02|590.02|15
1607894060000|2020-12-13 21:14:20|592.19|590.19|592.21|590.21|592.22|590.22|592.19|590.19|4
1607894070000|2020-12-13 21:14:30|592.22|590.22|592.22|590.22|592.23|590.23|592.2|590.2|9
1607894080000|2020-12-13 21:14:40|592.24|590.24|592.21|590.21|592.25|590.25|592.21|590.21|11
1607894090000|2020-12-13 21:14:50|592.22|590.22|592.16|590.16|592.22|590.22|592.16|590.16|8
1607894100000|2020-12-13 21:15:00|592.17|590.17|592.15|590.15|592.18|590.18|592.13|590.13|13
1607894110000|2020-12-13 21:15:10|592.14|590.14|592.13|590.13|592.15|590.15|592.12|590.12|6
1607894120000|2020-12-13 21:15:20|592.15|590.15|592.16|590.16|592.22|590.22|592.14|590.14|17
1607894130000|2020-12-13 21:15:30|592.17|590.17|592.17|590.17|592.18|590.18|592.16|590.16|11
1607894140000|2020-12-13 21:15:40|592.15|590.15|592.13|590.13|592.16|590.16|592.13|590.13|5
1607894150000|2020-12-13 21:15:50|592.14|590.14|591.83|589.83|592.14|590.14|591.81|589.81|29
1607894160000|2020-12-13 21:16:00|591.82|589.82|591.76|589.76|591.85|589.85|591.75|589.75|15
1607894170000|2020-12-13 21:16:10|591.78|589.78|591.77|589.77|591.8|589.8|591.75|589.75|9
1607894180000|2020-12-13 21:16:20|591.75|589.75|591.84|589.84|591.87|589.87|591.74|589.74|13
1607894190000|2020-12-13 21:16:30|591.85|589.85|591.89|589.89|591.89|589.89|591.84|589.84|9
1607894200000|2020-12-13 21:16:40|591.87|589.87|591.82|589.82|591.88|589.88|591.77|589.77|9
1607894210000|2020-12-13 21:16:50|591.81|589.81|591.73|589.73|591.83|589.83|591.73|589.73|7
1607894220000|2020-12-13 21:17:00|591.71|589.71|591.7|589.7|591.71|589.71|591.7|589.7|2
1607894230000|2020-12-13 21:17:10|591.68|589.68|591.55|589.55|591.68|589.68|591.55|589.55|12
1607894240000|2020-12-13 21:17:20|591.57|589.57|591.58|589.58|591.6|589.6|591.57|589.57|6
1607894250000|2020-12-13 21:17:30|591.61|589.61|591.59|589.59|591.63|589.63|591.58|589.58|8
1607894260000|2020-12-13 21:17:40|591.58|589.58|591.61|589.61|591.61|589.61|591.58|589.58|10
1607894270000|2020-12-13 21:17:50|591.62|589.62|591.59|589.59|591.62|589.62|591.57|589.57|4
1607894280000|2020-12-13 21:18:00|591.48|589.48|591.34|589.34|591.5|589.5|591.3|589.3|22
1607894290000|2020-12-13 21:18:10|591.32|589.32|591.33|589.33|591.37|589.37|591.3|589.3|23
1607894300000|2020-12-13 21:18:20|591.31|589.31|591.38|589.38|591.39|589.39|591.29|589.29|14
1607894310000|2020-12-13 21:18:30|591.37|589.37|591.4|589.4|591.4|589.4|591.37|589.37|8
1607894320000|2020-12-13 21:18:40|591.38|589.38|591.41|589.41|591.41|589.41|591.38|589.38|13
1607894330000|2020-12-13 21:18:50|591.4|589.4|591.39|589.39|591.41|589.41|591.37|589.37|15
1607894340000|2020-12-13 21:19:00|591.38|589.38|591.38|589.38|591.41|589.41|591.38|589.38|16
1607894350000|2020-12-13 21:19:10|591.37|589.37|591.32|589.32|591.38|589.38|591.31|589.31|16
1607894360000|2020-12-13 21:19:20|591.34|589.34|591.21|589.21|591.34|589.34|591.21|589.21|18
1607894370000|2020-12-13 21:19:30|591.2|589.2|591.18|589.18|591.22|589.22|591.17|589.17|16
1607894380000|2020-12-13 21:19:40|591.19|589.19|591.19|589.19|591.22|589.22|591.18|589.18|25
1607894390000|2020-12-13 21:19:50|591.2|589.2|591.18|589.18|591.2|589.2|591.17|589.17|13
1607894400000|2020-12-13 21:20:00|591.19|589.19|591.09|589.09|591.19|589.19|591.09|589.09|7
1607894410000|2020-12-13 21:20:10|591.08|589.08|591.1|589.1|591.1|589.1|591.08|589.08|5
1607894420000|2020-12-13 21:20:20|591.09|589.09|591.1|589.1|591.14|589.14|591.09|589.09|24
1607894430000|2020-12-13 21:20:30|591.11|589.11|591.09|589.09|591.11|589.11|591.09|589.09|12
1607894440000|2020-12-13 21:20:40|591.11|589.11|591.11|589.11|591.13|589.13|591.1|589.1|15
1607894450000|2020-12-13 21:20:50|591.12|589.12|591.1|589.1|591.13|589.13|591.1|589.1|22
1607894460000|2020-12-13 21:21:00|591.09|589.09|591.09|589.09|591.1|589.1|591.08|589.08|7
1607894470000|2020-12-13 21:21:10|591.05|589.05|591.03|589.03|591.06|589.06|591.01|589.01|13
1607894480000|2020-12-13 21:21:20|591.02|589.02|591.02|589.02|591.05|589.05|591.01|589.01|20
1607894490000|2020-12-13 21:21:30|591.05|589.05|590.97|588.97|591.05|589.05|590.97|588.97|14
1607894500000|2020-12-13 21:21:40|590.98|588.98|590.99|588.99|590.99|588.99|590.98|588.98|6
1607894510000|2020-12-13 21:21:50|590.98|588.98|591.04|589.04|591.05|589.05|590.98|588.98|17
1607894520000|2020-12-13 21:22:00|591.03|589.03|591.07|589.07|591.15|589.15|590.98|588.98|19
1607894530000|2020-12-13 21:22:10|591.09|589.09|591.38|589.38|591.39|589.39|591.09|589.09|15
1607894540000|2020-12-13 21:22:20|591.39|589.39|591.52|589.52|591.52|589.52|591.37|589.37|14
1607894550000|2020-12-13 21:22:30|591.53|589.53|591.57|589.57|591.57|589.57|591.5|589.5|7
1607894560000|2020-12-13 21:22:40|591.56|589.56|591.58|589.58|591.59|589.59|591.55|589.55|10
1607894570000|2020-12-13 21:22:50|591.59|589.59|591.59|589.59|591.61|589.61|591.58|589.58|6
1607894580000|2020-12-13 21:23:00|591.6|589.6|591.86|589.86|591.86|589.86|591.6|589.6|18
1607894590000|2020-12-13 21:23:10|591.85|589.85|591.86|589.86|591.86|589.86|591.85|589.85|4
1607894600000|2020-12-13 21:23:20|591.87|589.87|591.87|589.87|591.87|589.87|591.85|589.85|6
1607894610000|2020-12-13 21:23:30|591.9|589.9|591.89|589.89|591.9|589.9|591.89|589.89|2
1607894620000|2020-12-13 21:23:40|591.88|589.88|591.9|589.9|591.9|589.9|591.88|589.88|3
1607894630000|2020-12-13 21:23:50|591.91|589.91|591.92|589.92|591.93|589.93|591.91|589.91|10
1607894640000|2020-12-13 21:24:00|591.93|589.93|591.97|589.97|591.98|589.98|591.93|589.93|19
1607894650000|2020-12-13 21:24:10|591.96|589.96|591.91|589.91|591.97|589.97|591.91|589.91|16
1607894660000|2020-12-13 21:24:20|591.92|589.92|591.81|589.81|591.92|589.92|591.8|589.8|17
1607894670000|2020-12-13 21:24:30|591.8|589.8|591.79|589.79|591.81|589.81|591.77|589.77|14
1607894680000|2020-12-13 21:24:40|591.8|589.8|591.92|589.92|591.93|589.93|591.8|589.8|20
1607894690000|2020-12-13 21:24:50|591.91|589.91|591.87|589.87|591.91|589.91|591.82|589.82|17
1607894700000|2020-12-13 21:25:00|591.85|589.85|591.81|589.81|591.87|589.87|591.8|589.8|20
1607894710000|2020-12-13 21:25:10|591.8|589.8|591.62|589.62|591.85|589.85|591.61|589.61|18
1607894720000|2020-12-13 21:25:20|591.63|589.63|591.59|589.59|591.63|589.63|591.59|589.59|6
1607894730000|2020-12-13 21:25:30|591.58|589.58|591.69|589.69|591.7|589.7|591.58|589.58|19
1607894740000|2020-12-13 21:25:40|591.68|589.68|591.78|589.78|591.78|589.78|591.68|589.68|22
1607894750000|2020-12-13 21:25:50|591.77|589.77|591.75|589.75|591.78|589.78|591.74|589.74|11
1607894760000|2020-12-13 21:26:00|591.74|589.74|591.79|589.79|591.79|589.79|591.73|589.73|15
1607894770000|2020-12-13 21:26:10|591.77|589.77|591.77|589.77|591.79|589.79|591.76|589.76|20
1607894780000|2020-12-13 21:26:20|591.76|589.76|591.72|589.72|591.77|589.77|591.71|589.71|13
1607894790000|2020-12-13 21:26:30|591.71|589.71|591.55|589.55|591.71|589.71|591.55|589.55|9
1607894800000|2020-12-13 21:26:40|591.56|589.56|591.65|589.65|591.65|589.65|591.56|589.56|19
1607894810000|2020-12-13 21:26:50|591.66|589.66|591.62|589.62|591.66|589.66|591.61|589.61|14
1607894820000|2020-12-13 21:27:00|591.63|589.63|591.64|589.64|591.66|589.66|591.61|589.61|9
1607894830000|2020-12-13 21:27:10|591.65|589.65|591.62|589.62|591.65|589.65|591.61|589.61|13
1607894840000|2020-12-13 21:27:20|591.63|589.63|591.67|589.67|591.69|589.69|591.6|589.6|18
1607894850000|2020-12-13 21:27:30|591.68|589.68|591.65|589.65|591.69|589.69|591.63|589.63|16
1607894860000|2020-12-13 21:27:40|591.66|589.66|591.66|589.66|591.66|589.66|591.66|589.66|1
1607894870000|2020-12-13 21:27:50|591.67|589.67|591.67|589.67|591.67|589.67|591.67|589.67|1
1607894880000|2020-12-13 21:28:00|591.68|589.68|591.64|589.64|591.7|589.7|591.64|589.64|12
1607894890000|2020-12-13 21:28:10|591.65|589.65|591.64|589.64|591.65|589.65|591.64|589.64|18
1607894900000|2020-12-13 21:28:20|591.65|589.65|591.65|589.65|591.65|589.65|591.64|589.64|7
1607894910000|2020-12-13 21:28:30|591.64|589.64|591.64|589.64|591.65|589.65|591.64|589.64|3
1607894920000|2020-12-13 21:28:40|591.62|589.62|591.52|589.52|591.62|589.62|591.52|589.52|7
1607894930000|2020-12-13 21:28:50|591.53|589.53|591.54|589.54|591.54|589.54|591.45|589.45|20
1607894940000|2020-12-13 21:29:00|591.53|589.53|591.58|589.58|591.58|589.58|591.48|589.48|12
1607894950000|2020-12-13 21:29:10|591.57|589.57|591.57|589.57|591.58|589.58|591.57|589.57|13
1607894960000|2020-12-13 21:29:20|591.58|589.58|591.56|589.56|591.58|589.58|591.56|589.56|9
1607894970000|2020-12-13 21:29:30|591.57|589.57|591.16|589.16|591.57|589.57|591.14|589.14|23
1607894980000|2020-12-13 21:29:40|591.15|589.15|591.15|589.15|591.15|589.15|591.13|589.13|5
1607894990000|2020-12-13 21:29:50|591.16|589.16|591.16|589.16|591.16|589.16|591.15|589.15|5
1607895000000|2020-12-13 21:30:00|591.17|589.17|591.27|589.27|591.35|589.35|591.17|589.17|24
1607895010000|2020-12-13 21:30:10|591.28|589.28|591.25|589.25|591.29|589.29|591.24|589.24|19
1607895020000|2020-12-13 21:30:20|591.27|589.27|591.3|589.3|591.31|589.31|591.26|589.26|10
1607895030000|2020-12-13 21:30:30|591.31|589.31|591.26|589.26|591.31|589.31|591.26|589.26|10
1607895040000|2020-12-13 21:30:40|591.27|589.27|591.37|589.37|591.37|589.37|591.27|589.27|8
1607895050000|2020-12-13 21:30:50|591.36|589.36|591.36|589.36|591.36|589.36|591.36|589.36|1
1607895070000|2020-12-13 21:31:10|591.42|589.42|591.45|589.45|591.45|589.45|591.41|589.41|5
1607895080000|2020-12-13 21:31:20|591.46|589.46|591.52|589.52|591.52|589.52|591.46|589.46|4
1607895090000|2020-12-13 21:31:30|591.51|589.51|591.51|589.51|591.51|589.51|591.51|589.51|1
1607895100000|2020-12-13 21:31:40|591.59|589.59|591.63|589.63|591.63|589.63|591.59|589.59|5
1607895110000|2020-12-13 21:31:50|591.64|589.64|591.69|589.69|591.7|589.7|591.63|589.63|13
1607895120000|2020-12-13 21:32:00|591.7|589.7|591.69|589.69|591.7|589.7|591.69|589.69|8
1607895130000|2020-12-13 21:32:10|591.7|589.7|591.84|589.84|591.84|589.84|591.69|589.69|18
1607895140000|2020-12-13 21:32:20|591.83|589.83|591.79|589.79|591.84|589.84|591.78|589.78|24
1607895150000|2020-12-13 21:32:30|591.8|589.8|591.81|589.81|591.83|589.83|591.79|589.79|13
1607895160000|2020-12-13 21:32:40|591.8|589.8|591.48|589.48|591.81|589.81|591.46|589.46|25
1607895170000|2020-12-13 21:32:50|591.49|589.49|591.42|589.42|591.49|589.49|591.42|589.42|21
1607895180000|2020-12-13 21:33:00|591.44|589.44|591.35|589.35|591.49|589.49|591.34|589.34|30
1607895190000|2020-12-13 21:33:10|591.33|589.33|591.37|589.37|591.39|589.39|591.33|589.33|22
1607895200000|2020-12-13 21:33:20|591.36|589.36|591.35|589.35|591.39|589.39|591.33|589.33|15
1607895210000|2020-12-13 21:33:30|591.33|589.33|591.37|589.37|591.37|589.37|591.33|589.33|10
1607895220000|2020-12-13 21:33:40|591.35|589.35|591.38|589.38|591.38|589.38|591.34|589.34|11
1607895230000|2020-12-13 21:33:50|591.39|589.39|591.52|589.52|591.52|589.52|591.39|589.39|10
1607895240000|2020-12-13 21:34:00|591.53|589.53|591.61|589.61|591.61|589.61|591.53|589.53|8
1607895250000|2020-12-13 21:34:10|591.62|589.62|591.67|589.67|591.67|589.67|591.62|589.62|5
1607895260000|2020-12-13 21:34:20|591.66|589.66|591.69|589.69|591.7|589.7|591.66|589.66|5
1607895270000|2020-12-13 21:34:30|591.68|589.68|591.61|589.61|591.68|589.68|591.6|589.6|16
1607895280000|2020-12-13 21:34:40|591.62|589.62|591.62|589.62|591.63|589.63|591.61|589.61|12
1607895290000|2020-12-13 21:34:50|591.61|589.61|591.63|589.63|591.63|589.63|591.61|589.61|5
1607895300000|2020-12-13 21:35:00|591.66|589.66|591.67|589.67|591.67|589.67|591.66|589.66|2
1607895310000|2020-12-13 21:35:10|591.66|589.66|591.59|589.59|591.66|589.66|591.58|589.58|7
1607895320000|2020-12-13 21:35:20|591.6|589.6|591.61|589.61|591.63|589.63|591.6|589.6|7
1607895330000|2020-12-13 21:35:30|591.58|589.58|591.57|589.57|591.59|589.59|591.56|589.56|12
1607895340000|2020-12-13 21:35:40|591.55|589.55|591.54|589.54|591.55|589.55|591.54|589.54|2
1607895350000|2020-12-13 21:35:50|591.56|589.56|591.56|589.56|591.56|589.56|591.55|589.55|3
1607895360000|2020-12-13 21:36:00|591.55|589.55|591.55|589.55|591.56|589.56|591.55|589.55|3
1607895370000|2020-12-13 21:36:10|591.56|589.56|591.58|589.58|591.58|589.58|591.55|589.55|9
1607895380000|2020-12-13 21:36:20|591.57|589.57|591.57|589.57|591.57|589.57|591.56|589.56|5
1607895390000|2020-12-13 21:36:30|591.58|589.58|591.58|589.58|591.58|589.58|591.58|589.58|1
1607895400000|2020-12-13 21:36:40|591.57|589.57|591.58|589.58|591.58|589.58|591.57|589.57|2
1607895420000|2020-12-13 21:37:00|591.57|589.57|591.86|589.86|591.86|589.86|591.57|589.57|16
1607895430000|2020-12-13 21:37:10|591.87|589.87|591.87|589.87|591.87|589.87|591.86|589.86|7
1607895440000|2020-12-13 21:37:20|591.86|589.86|591.87|589.87|591.87|589.87|591.86|589.86|6
1607895450000|2020-12-13 21:37:30|591.86|589.86|591.87|589.87|591.87|589.87|591.86|589.86|2
1607895460000|2020-12-13 21:37:40|591.88|589.88|591.87|589.87|591.89|589.89|591.87|589.87|4
1607895470000|2020-12-13 21:37:50|591.88|589.88|591.9|589.9|591.91|589.91|591.88|589.88|5
1607895480000|2020-12-13 21:38:00|591.91|589.91|591.9|589.9|591.91|589.91|591.9|589.9|2
1607895490000|2020-12-13 21:38:10|591.91|589.91|591.89|589.89|591.91|589.91|591.89|589.89|8
1607895500000|2020-12-13 21:38:20|591.83|589.83|591.84|589.84|591.85|589.85|591.83|589.83|7
1607895510000|2020-12-13 21:38:30|591.85|589.85|591.84|589.84|591.88|589.88|591.83|589.83|14
1607895520000|2020-12-13 21:38:40|591.83|589.83|591.85|589.85|591.85|589.85|591.83|589.83|3
1607895530000|2020-12-13 21:38:50|591.84|589.84|591.84|589.84|591.85|589.85|591.84|589.84|3
1607895540000|2020-12-13 21:39:00|591.83|589.83|591.83|589.83|591.83|589.83|591.83|589.83|1
1607895550000|2020-12-13 21:39:10|591.84|589.84|591.84|589.84|591.84|589.84|591.84|589.84|1
1607895560000|2020-12-13 21:39:20|591.83|589.83|591.82|589.82|591.88|589.88|591.82|589.82|6
1607895590000|2020-12-13 21:39:50|591.83|589.83|591.85|589.85|591.86|589.86|591.83|589.83|3
1607895600000|2020-12-13 21:40:00|591.86|589.86|591.85|589.85|591.86|589.86|591.84|589.84|6
1607895610000|2020-12-13 21:40:10|591.84|589.84|591.82|589.82|591.87|589.87|591.82|589.82|14
1607895620000|2020-12-13 21:40:20|591.83|589.83|591.85|589.85|591.86|589.86|591.83|589.83|11
1607895630000|2020-12-13 21:40:30|591.84|589.84|591.84|589.84|591.85|589.85|591.83|589.83|5
1607895640000|2020-12-13 21:40:40|591.86|589.86|591.85|589.85|591.87|589.87|591.84|589.84|12
1607895650000|2020-12-13 21:40:50|591.86|589.86|591.85|589.85|591.86|589.86|591.84|589.84|12
1607895660000|2020-12-13 21:41:00|591.84|589.84|591.84|589.84|591.85|589.85|591.82|589.82|7
1607895670000|2020-12-13 21:41:10|591.83|589.83|591.86|589.86|591.87|589.87|591.81|589.81|14
1607895680000|2020-12-13 21:41:20|591.88|589.88|591.88|589.88|591.88|589.88|591.85|589.85|14
1607895690000|2020-12-13 21:41:30|591.89|589.89|591.87|589.87|591.9|589.9|591.85|589.85|18
1607895700000|2020-12-13 21:41:40|591.89|589.89|591.87|589.87|591.9|589.9|591.87|589.87|11
1607895710000|2020-12-13 21:41:50|591.86|589.86|591.81|589.81|591.87|589.87|591.81|589.81|15
1607895720000|2020-12-13 21:42:00|591.82|589.82|591.81|589.81|591.83|589.83|591.8|589.8|8
1607895730000|2020-12-13 21:42:10|591.83|589.83|591.81|589.81|591.83|589.83|591.81|589.81|15
1607895740000|2020-12-13 21:42:20|591.82|589.82|591.82|589.82|591.83|589.83|591.81|589.81|9
1607895750000|2020-12-13 21:42:30|591.83|589.83|591.8|589.8|591.83|589.83|591.8|589.8|23
1607895760000|2020-12-13 21:42:40|591.81|589.81|591.98|589.98|591.98|589.98|591.8|589.8|16
1607895770000|2020-12-13 21:42:50|592|590|591.97|589.97|592|590|591.97|589.97|2
1607895780000|2020-12-13 21:43:00|591.98|589.98|592.06|590.06|592.07|590.07|591.97|589.97|15
1607895790000|2020-12-13 21:43:10|592.05|590.05|592|590|592.06|590.06|592|590|13
1607895800000|2020-12-13 21:43:20|592.04|590.04|592.42|590.42|592.42|590.42|592.04|590.04|19
1607895810000|2020-12-13 21:43:30|592.43|590.43|592.48|590.48|592.48|590.48|592.43|590.43|12
1607895820000|2020-12-13 21:43:40|592.47|590.47|592.49|590.49|592.5|590.5|592.4|590.4|15
1607895830000|2020-12-13 21:43:50|592.5|590.5|592.58|590.58|592.58|590.58|592.48|590.48|11
1607895840000|2020-12-13 21:44:00|592.59|590.59|592.57|590.57|592.6|590.6|592.57|590.57|8
1607895850000|2020-12-13 21:44:10|592.56|590.56|592.56|590.56|592.57|590.57|592.56|590.56|3
1607895860000|2020-12-13 21:44:20|592.57|590.57|592.57|590.57|592.57|590.57|592.57|590.57|1
1607895870000|2020-12-13 21:44:30|592.56|590.56|592.58|590.58|592.59|590.59|592.56|590.56|4
1607895880000|2020-12-13 21:44:40|592.6|590.6|592.59|590.59|592.6|590.6|592.58|590.58|3
1607895890000|2020-12-13 21:44:50|592.6|590.6|592.58|590.58|592.6|590.6|592.57|590.57|4
1607895900000|2020-12-13 21:45:00|592.57|590.57|592.6|590.6|592.62|590.62|592.57|590.57|10
1607895910000|2020-12-13 21:45:10|592.61|590.61|592.6|590.6|592.61|590.61|592.6|590.6|2
1607895920000|2020-12-13 21:45:20|592.61|590.61|592.62|590.62|592.62|590.62|592.6|590.6|5
1607895940000|2020-12-13 21:45:40|592.61|590.61|592.35|590.35|592.61|590.61|592.35|590.35|13
1607895950000|2020-12-13 21:45:50|592.36|590.36|592.27|590.27|592.4|590.4|592.26|590.26|17
1607895960000|2020-12-13 21:46:00|592.28|590.28|592.39|590.39|592.39|590.39|592.28|590.28|7
1607895970000|2020-12-13 21:46:10|592.38|590.38|592.32|590.32|592.38|590.38|592.31|590.31|9
1607895980000|2020-12-13 21:46:20|592.31|590.31|592.31|590.31|592.31|590.31|592.29|590.29|5
1607895990000|2020-12-13 21:46:30|592.3|590.3|592.31|590.31|592.31|590.31|592.3|590.3|2
1607896000000|2020-12-13 21:46:40|592.3|590.3|592.29|590.29|592.3|590.3|592.29|590.29|2
1607896010000|2020-12-13 21:46:50|592.28|590.28|592.3|590.3|592.3|590.3|592.28|590.28|7
1607896020000|2020-12-13 21:47:00|592.31|590.31|592.32|590.32|592.32|590.32|592.31|590.31|2
1607896030000|2020-12-13 21:47:10|592.31|590.31|592.26|590.26|592.31|590.31|592.26|590.26|4
1607896040000|2020-12-13 21:47:20|592.29|590.29|592.14|590.14|592.29|590.29|592.14|590.14|10
1607896050000|2020-12-13 21:47:30|592.13|590.13|592.09|590.09|592.13|590.13|592.06|590.06|8
1607896060000|2020-12-13 21:47:40|592.1|590.1|592.08|590.08|592.1|590.1|592.08|590.08|5
1607896070000|2020-12-13 21:47:50|592.09|590.09|592.06|590.06|592.09|590.09|592.03|590.03|10
1607896080000|2020-12-13 21:48:00|592.04|590.04|591.96|589.96|592.04|590.04|591.96|589.96|11
1607896090000|2020-12-13 21:48:10|591.97|589.97|591.95|589.95|591.97|589.97|591.95|589.95|13
1607896100000|2020-12-13 21:48:20|591.96|589.96|592.03|590.03|592.03|590.03|591.95|589.95|18
1607896110000|2020-12-13 21:48:30|592.1|590.1|592.11|590.11|592.12|590.12|592.08|590.08|11
1607896120000|2020-12-13 21:48:40|592.1|590.1|592.09|590.09|592.12|590.12|592.09|590.09|6
1607896130000|2020-12-13 21:48:50|592.1|590.1|592.07|590.07|592.1|590.1|592.07|590.07|7
1607896140000|2020-12-13 21:49:00|592.06|590.06|592.06|590.06|592.07|590.07|592.06|590.06|5
1607896150000|2020-12-13 21:49:10|592.07|590.07|592.12|590.12|592.12|590.12|592.07|590.07|7
1607896160000|2020-12-13 21:49:20|592.13|590.13|592.13|590.13|592.13|590.13|592.13|590.13|1
1607896170000|2020-12-13 21:49:30|592.16|590.16|592.34|590.34|592.35|590.35|592.16|590.16|18
1607896180000|2020-12-13 21:49:40|592.33|590.33|592.34|590.34|592.34|590.34|592.32|590.32|5
1607896190000|2020-12-13 21:49:50|592.36|590.36|592.29|590.29|592.37|590.37|592.29|590.29|9
1607896200000|2020-12-13 21:50:00|592.28|590.28|592.24|590.24|592.29|590.29|592.24|590.24|9
1607896210000|2020-12-13 21:50:10|592.23|590.23|592.24|590.24|592.25|590.25|592.23|590.23|7
1607896220000|2020-12-13 21:50:20|592.25|590.25|592.23|590.23|592.25|590.25|592.23|590.23|5
1607896230000|2020-12-13 21:50:30|592.21|590.21|592.14|590.14|592.23|590.23|592.14|590.14|5
1607896240000|2020-12-13 21:50:40|592.17|590.17|592.17|590.17|592.17|590.17|592.15|590.15|5
1607896250000|2020-12-13 21:50:50|592.15|590.15|592.15|590.15|592.18|590.18|592.15|590.15|10
1607896260000|2020-12-13 21:51:00|592.16|590.16|591.95|589.95|592.16|590.16|591.95|589.95|12
1607896270000|2020-12-13 21:51:10|591.96|589.96|592|590|592.01|590.01|591.95|589.95|10
1607896280000|2020-12-13 21:51:20|591.99|589.99|592|590|592|590|591.99|589.99|2
1607896290000|2020-12-13 21:51:30|592.01|590.01|592.01|590.01|592.01|590.01|592.01|590.01|1
1607896300000|2020-12-13 21:51:40|592.02|590.02|592.04|590.04|592.05|590.05|592.02|590.02|5
1607896310000|2020-12-13 21:51:50|592.05|590.05|592.01|590.01|592.06|590.06|592|590|8
1607896340000|2020-12-13 21:52:20|592.02|590.02|592.02|590.02|592.02|590.02|592.02|590.02|1
1607896350000|2020-12-13 21:52:30|592.03|590.03|591.99|589.99|592.03|590.03|591.98|589.98|6
1607896360000|2020-12-13 21:52:40|591.98|589.98|592|590|592|590|591.98|589.98|5
1607896370000|2020-12-13 21:52:50|592.01|590.01|591.92|589.92|592.01|590.01|591.92|589.92|6
1607896380000|2020-12-13 21:53:00|591.91|589.91|591.91|589.91|591.92|589.92|591.91|589.91|5
1607896400000|2020-12-13 21:53:20|591.87|589.87|591.88|589.88|591.88|589.88|591.87|589.87|4
1607896420000|2020-12-13 21:53:40|591.87|589.87|592.2|590.2|592.21|590.21|591.87|589.87|21
1607896430000|2020-12-13 21:53:50|592.19|590.19|592.17|590.17|592.2|590.2|592.13|590.13|11
1607896440000|2020-12-13 21:54:00|592.18|590.18|592.2|590.2|592.21|590.21|592.18|590.18|15
1607896450000|2020-12-13 21:54:10|592.18|590.18|592.19|590.19|592.19|590.19|592.18|590.18|2
1607896460000|2020-12-13 21:54:20|592.2|590.2|592.35|590.35|592.35|590.35|592.2|590.2|11
1607896470000|2020-12-13 21:54:30|592.36|590.36|592.43|590.43|592.43|590.43|592.36|590.36|11
1607896480000|2020-12-13 21:54:40|592.44|590.44|592.56|590.56|592.56|590.56|592.44|590.44|9
1607896490000|2020-12-13 21:54:50|592.57|590.57|592.56|590.56|592.57|590.57|592.56|590.56|2
1607896500000|2020-12-13 21:55:00|592.57|590.57|592.59|590.59|592.66|590.66|592.55|590.55|11
1607896510000|2020-12-13 21:55:10|592.57|590.57|592.57|590.57|592.59|590.59|592.56|590.56|13
1607896520000|2020-12-13 21:55:20|592.58|590.58|592.61|590.61|592.61|590.61|592.57|590.57|7
1607896530000|2020-12-13 21:55:30|592.6|590.6|592.6|590.6|592.6|590.6|592.6|590.6|1
1607896540000|2020-12-13 21:55:40|592.59|590.59|592.58|590.58|592.59|590.59|592.58|590.58|2
1607896550000|2020-12-13 21:55:50|592.59|590.59|592.59|590.59|592.59|590.59|592.58|590.58|5
1607896560000|2020-12-13 21:56:00|592.58|590.58|592.59|590.59|592.59|590.59|592.58|590.58|8
1607896570000|2020-12-13 21:56:10|592.58|590.58|592.48|590.48|592.59|590.59|592.48|590.48|12
1607896580000|2020-12-13 21:56:20|592.44|590.44|592.47|590.47|592.47|590.47|592.41|590.41|16
1607896590000|2020-12-13 21:56:30|592.48|590.48|592.44|590.44|592.48|590.48|592.39|590.39|19
1607896600000|2020-12-13 21:56:40|592.42|590.42|592.41|590.41|592.44|590.44|592.36|590.36|15
1607896610000|2020-12-13 21:56:50|592.37|590.37|592.4|590.4|592.42|590.42|592.37|590.37|13
1607896620000|2020-12-13 21:57:00|592.39|590.39|592.44|590.44|592.44|590.44|592.36|590.36|18
1607896630000|2020-12-13 21:57:10|592.43|590.43|592.42|590.42|592.45|590.45|592.41|590.41|13
1607896640000|2020-12-13 21:57:20|592.41|590.41|592.37|590.37|592.41|590.41|592.37|590.37|9
1607896650000|2020-12-13 21:57:30|592.36|590.36|592.37|590.37|592.37|590.37|592.36|590.36|2
1607896660000|2020-12-13 21:57:40|592.36|590.36|592.36|590.36|592.36|590.36|592.36|590.36|1
1607896670000|2020-12-13 21:57:50|592.37|590.37|592.36|590.36|592.37|590.37|592.36|590.36|4
1607896700000|2020-12-13 21:58:20|592.37|590.37|592.37|590.37|592.37|590.37|592.37|590.37|1
1607896710000|2020-12-13 21:58:30|592.36|590.36|592.39|590.39|592.39|590.39|592.36|590.36|7
1607896720000|2020-12-13 21:58:40|592.38|590.38|592.39|590.39|592.4|590.4|592.38|590.38|7
1607896730000|2020-12-13 21:58:50|592.4|590.4|592.45|590.45|592.48|590.48|592.4|590.4|9
1607896740000|2020-12-13 21:59:00|592.46|590.46|592.39|590.39|592.48|590.48|592.39|590.39|22
1607896750000|2020-12-13 21:59:10|592.4|590.4|592.41|590.41|592.42|590.42|592.39|590.39|18
1607896760000|2020-12-13 21:59:20|592.4|590.4|592.43|590.43|592.44|590.44|592.4|590.4|24
1607896770000|2020-12-13 21:59:30|592.41|590.41|592.41|590.41|592.44|590.44|592.4|590.4|24
1607896780000|2020-12-13 21:59:40|592.42|590.42|592.43|590.43|592.44|590.44|592.4|590.4|21
1607896790000|2020-12-13 21:59:50|592.4|590.4|592.44|590.44|592.44|590.44|592.4|590.4|12
1607896800000|2020-12-13 22:00:00|592.43|590.43|592.6|590.6|592.6|590.6|592.43|590.43|11
1607896810000|2020-12-13 22:00:10|592.61|590.61|592.68|590.68|592.68|590.68|592.61|590.61|10
1607896820000|2020-12-13 22:00:20|592.67|590.67|592.65|590.65|592.68|590.68|592.64|590.64|7
1607896830000|2020-12-13 22:00:30|592.64|590.64|592.72|590.72|592.73|590.73|592.64|590.64|7
1607896840000|2020-12-13 22:00:40|592.73|590.73|592.77|590.77|592.77|590.77|592.73|590.73|7
1607896850000|2020-12-13 22:00:50|592.78|590.78|592.78|590.78|592.78|590.78|592.78|590.78|1
1607896860000|2020-12-13 22:01:00|592.79|590.79|592.8|590.8|592.8|590.8|592.79|590.79|2
1607896870000|2020-12-13 22:01:10|592.81|590.81|592.81|590.81|592.82|590.82|592.81|590.81|3
1607896880000|2020-12-13 22:01:20|592.85|590.85|592.85|590.85|592.85|590.85|592.85|590.85|1
1607896890000|2020-12-13 22:01:30|592.87|590.87|592.77|590.77|592.87|590.87|592.77|590.77|14
1607896900000|2020-12-13 22:01:40|592.78|590.78|592.77|590.77|592.78|590.78|592.77|590.77|4
1607896930000|2020-12-13 22:02:10|592.7|590.7|592.77|590.77|592.77|590.77|592.7|590.7|3
1607896940000|2020-12-13 22:02:20|592.69|590.69|592.69|590.69|592.69|590.69|592.69|590.69|1
1607896950000|2020-12-13 22:02:30|592.74|590.74|592.74|590.74|592.74|590.74|592.74|590.74|1
1607896960000|2020-12-13 22:02:40|592.75|590.75|592.75|590.75|592.75|590.75|592.74|590.74|3
1607896990000|2020-12-13 22:03:10|592.74|590.74|592.75|590.75|592.75|590.75|592.74|590.74|2
1607897000000|2020-12-13 22:03:20|592.74|590.74|592.7|590.7|592.75|590.75|592.7|590.7|5
1607897010000|2020-12-13 22:03:30|592.72|590.72|592.71|590.71|592.72|590.72|592.71|590.71|4
1607897020000|2020-12-13 22:03:40|592.72|590.72|592.69|590.69|592.72|590.72|592.68|590.68|8
1607897030000|2020-12-13 22:03:50|592.68|590.68|592.66|590.66|592.69|590.69|592.66|590.66|10
1607897040000|2020-12-13 22:04:00|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|1
1607897050000|2020-12-13 22:04:10|592.68|590.68|592.71|590.71|592.72|590.72|592.68|590.68|10
1607897060000|2020-12-13 22:04:20|592.72|590.72|592.7|590.7|592.72|590.72|592.67|590.67|15
1607897070000|2020-12-13 22:04:30|592.69|590.69|592.7|590.7|592.7|590.7|592.69|590.69|2
1607897080000|2020-12-13 22:04:40|592.69|590.69|592.7|590.7|592.7|590.7|592.68|590.68|7
1607897090000|2020-12-13 22:04:50|592.69|590.69|592.69|590.69|592.7|590.7|592.68|590.68|12
1607897100000|2020-12-13 22:05:00|592.68|590.68|592.65|590.65|592.69|590.69|592.65|590.65|5
1607897110000|2020-12-13 22:05:10|592.66|590.66|592.65|590.65|592.66|590.66|592.64|590.64|4
1607897120000|2020-12-13 22:05:20|592.57|590.57|592.56|590.56|592.57|590.57|592.56|590.56|2
1607897130000|2020-12-13 22:05:30|592.57|590.57|592.6|590.6|592.6|590.6|592.54|590.54|5
1607897160000|2020-12-13 22:06:00|592.59|590.59|592.58|590.58|592.6|590.6|592.57|590.57|5
1607897180000|2020-12-13 22:06:20|592.57|590.57|592.56|590.56|592.57|590.57|592.56|590.56|2
1607897220000|2020-12-13 22:07:00|592.57|590.57|592.59|590.59|592.59|590.59|592.57|590.57|4
1607897230000|2020-12-13 22:07:10|592.6|590.6|592.6|590.6|592.6|590.6|592.6|590.6|1
1607897240000|2020-12-13 22:07:20|592.59|590.59|592.6|590.6|592.63|590.63|592.59|590.59|4
1607897260000|2020-12-13 22:07:40|592.59|590.59|592.6|590.6|592.6|590.6|592.59|590.59|2
1607897270000|2020-12-13 22:07:50|592.61|590.61|592.6|590.6|592.65|590.65|592.59|590.59|6
1607897280000|2020-12-13 22:08:00|592.61|590.61|592.61|590.61|592.61|590.61|592.61|590.61|1
1607897300000|2020-12-13 22:08:20|592.58|590.58|592.58|590.58|592.61|590.61|592.57|590.57|8
1607897310000|2020-12-13 22:08:30|592.54|590.54|592.56|590.56|592.57|590.57|592.54|590.54|4
1607897320000|2020-12-13 22:08:40|592.55|590.55|592.55|590.55|592.55|590.55|592.55|590.55|1
1607897330000|2020-12-13 22:08:50|592.47|590.47|592.47|590.47|592.47|590.47|592.47|590.47|1
1607897340000|2020-12-13 22:09:00|592.43|590.43|592.38|590.38|592.43|590.43|592.38|590.38|7
1607897350000|2020-12-13 22:09:10|592.34|590.34|592.33|590.33|592.35|590.35|592.32|590.32|8
1607897360000|2020-12-13 22:09:20|592.34|590.34|592.34|590.34|592.34|590.34|592.34|590.34|1
1607897390000|2020-12-13 22:09:50|592.33|590.33|592.32|590.32|592.33|590.33|592.32|590.32|2
1607897400000|2020-12-13 22:10:00|592.31|590.31|592.31|590.31|592.31|590.31|592.31|590.31|1
1607897410000|2020-12-13 22:10:10|592.32|590.32|592.28|590.28|592.33|590.33|592.28|590.28|4
1607897420000|2020-12-13 22:10:20|592.26|590.26|592.26|590.26|592.26|590.26|592.25|590.25|5
1607897430000|2020-12-13 22:10:30|592.27|590.27|592.24|590.24|592.27|590.27|592.23|590.23|10
1607897440000|2020-12-13 22:10:40|592.25|590.25|592.21|590.21|592.25|590.25|592.21|590.21|4
1607897450000|2020-12-13 22:10:50|592.22|590.22|592.22|590.22|592.22|590.22|592.22|590.22|1
1607897460000|2020-12-13 22:11:00|592.21|590.21|592.21|590.21|592.21|590.21|592.21|590.21|1
1607897480000|2020-12-13 22:11:20|592.22|590.22|592.15|590.15|592.22|590.22|592.15|590.15|5
1607897490000|2020-12-13 22:11:30|592.13|590.13|592.06|590.06|592.13|590.13|592.06|590.06|7
1607897500000|2020-12-13 22:11:40|592.04|590.04|592.01|590.01|592.07|590.07|592.01|590.01|6
1607897510000|2020-12-13 22:11:50|592|590|591.97|589.97|592|590|591.97|589.97|3
1607897520000|2020-12-13 22:12:00|591.94|589.94|591.91|589.91|591.94|589.94|591.9|589.9|4
1607897530000|2020-12-13 22:12:10|591.88|589.88|591.85|589.85|591.89|589.89|591.85|589.85|4
1607897550000|2020-12-13 22:12:30|591.81|589.81|591.8|589.8|591.83|589.83|591.77|589.77|6
1607897560000|2020-12-13 22:12:40|591.76|589.76|591.71|589.71|591.77|589.77|591.69|589.69|7
1607897570000|2020-12-13 22:12:50|591.7|589.7|591.7|589.7|591.7|589.7|591.7|589.7|1
1607897580000|2020-12-13 22:13:00|591.69|589.69|591.71|589.71|591.71|589.71|591.69|589.69|3
1607897590000|2020-12-13 22:13:10|591.69|589.69|591.66|589.66|591.69|589.69|591.66|589.66|2
1607897600000|2020-12-13 22:13:20|591.64|589.64|591.61|589.61|591.64|589.64|591.61|589.61|5
1607897630000|2020-12-13 22:13:50|591.59|589.59|591.57|589.57|591.59|589.59|591.56|589.56|4
1607897640000|2020-12-13 22:14:00|591.56|589.56|591.69|589.69|591.71|589.71|591.56|589.56|10
1607897650000|2020-12-13 22:14:10|591.68|589.68|591.68|589.68|591.68|589.68|591.68|589.68|1
1607897660000|2020-12-13 22:14:20|591.69|589.69|591.69|589.69|591.69|589.69|591.69|589.69|1
1607897670000|2020-12-13 22:14:30|591.71|589.71|591.72|589.72|591.72|589.72|591.7|589.7|4
1607897680000|2020-12-13 22:14:40|591.71|589.71|591.71|589.71|591.72|589.72|591.71|589.71|3
1607897690000|2020-12-13 22:14:50|591.68|589.68|591.68|589.68|591.68|589.68|591.67|589.67|5
1607897700000|2020-12-13 22:15:00|591.65|589.65|591.61|589.61|591.67|589.67|591.6|589.6|10
1607897710000|2020-12-13 22:15:10|591.6|589.6|591.63|589.63|591.66|589.66|591.6|589.6|8
1607897720000|2020-12-13 22:15:20|591.57|589.57|591.51|589.51|591.62|589.62|591.51|589.51|12
1607897730000|2020-12-13 22:15:30|591.44|589.44|591.2|589.2|591.47|589.47|591.2|589.2|19
1607897740000|2020-12-13 22:15:40|591.23|589.23|590.65|588.65|591.23|589.23|590.65|588.65|27
1607897750000|2020-12-13 22:15:50|590.64|588.64|590.52|588.52|590.64|588.64|590.5|588.5|6
1607897760000|2020-12-13 22:16:00|590.54|588.54|590.52|588.52|590.54|588.54|590.52|588.52|9
1607897770000|2020-12-13 22:16:10|590.51|588.51|590.38|588.38|590.52|588.52|590.37|588.37|9
1607897780000|2020-12-13 22:16:20|590.3|588.3|589.95|587.95|590.31|588.31|589.95|587.95|20
1607897790000|2020-12-13 22:16:30|589.94|587.94|589.95|587.95|589.95|587.95|589.93|587.93|3
1607897800000|2020-12-13 22:16:40|589.94|587.94|589.82|587.82|589.94|587.94|589.79|587.79|14
1607897810000|2020-12-13 22:16:50|589.8|587.8|589.65|587.65|589.8|587.8|589.64|587.64|15
1607897820000|2020-12-13 22:17:00|589.61|587.61|589.52|587.52|589.62|587.62|589.49|587.49|9
1607897830000|2020-12-13 22:17:10|589.51|587.51|588.86|586.86|589.53|587.53|588.86|586.86|25
1607897840000|2020-12-13 22:17:20|588.77|586.77|588.6|586.6|588.86|586.86|588.53|586.53|25
1607897850000|2020-12-13 22:17:30|588.58|586.58|588.55|586.55|588.58|586.58|588.52|586.52|20
1607897860000|2020-12-13 22:17:40|588.54|586.54|588.53|586.53|588.65|586.65|588.52|586.52|29
1607897870000|2020-12-13 22:17:50|588.54|586.54|588.48|586.48|588.54|586.54|588.48|586.48|24
1607897880000|2020-12-13 22:18:00|588.49|586.49|588.35|586.35|588.5|586.5|588.31|586.31|10
1607897890000|2020-12-13 22:18:10|588.37|586.37|588.46|586.46|588.47|586.47|588.37|586.37|12
1607897900000|2020-12-13 22:18:20|588.47|586.47|588.46|586.46|588.48|586.48|588.4|586.4|14
1607897910000|2020-12-13 22:18:30|588.43|586.43|588.46|586.46|588.46|586.46|588.43|586.43|22
1607897920000|2020-12-13 22:18:40|588.45|586.45|588.43|586.43|588.46|586.46|588.43|586.43|4
1607897930000|2020-12-13 22:18:50|588.44|586.44|588.39|586.39|588.44|586.44|588.37|586.37|9
1607897940000|2020-12-13 22:19:00|588.38|586.38|588.06|586.06|588.38|586.38|588.06|586.06|9
1607897950000|2020-12-13 22:19:10|588.07|586.07|588.01|586.01|588.07|586.07|587.98|585.98|13
1607897960000|2020-12-13 22:19:20|588.02|586.02|587.9|585.9|588.02|586.02|587.9|585.9|8
1607897970000|2020-12-13 22:19:30|587.91|585.91|587.74|585.74|587.91|585.91|587.74|585.74|8
1607897980000|2020-12-13 22:19:40|587.73|585.73|587.72|585.72|587.73|585.73|587.72|585.72|2
1607897990000|2020-12-13 22:19:50|587.73|585.73|587.59|585.59|587.73|585.73|587.57|585.57|13
1607898000000|2020-12-13 22:20:00|587.6|585.6|587.57|585.57|587.6|585.6|587.56|585.56|16
1607898010000|2020-12-13 22:20:10|587.56|585.56|587.55|585.55|587.58|585.58|587.54|585.54|9
1607898020000|2020-12-13 22:20:20|587.53|585.53|587.37|585.37|587.54|585.54|587.37|585.37|16
1607898030000|2020-12-13 22:20:30|587.38|585.38|587.27|585.27|587.39|585.39|587.26|585.26|10
1607898040000|2020-12-13 22:20:40|587.26|585.26|587|585|587.28|585.28|587|585|25
1607898050000|2020-12-13 22:20:50|587.03|585.03|586.73|584.73|587.03|585.03|586.69|584.69|27
1607898060000|2020-12-13 22:21:00|586.71|584.71|586.52|584.52|586.71|584.71|586.49|584.49|20
1607898070000|2020-12-13 22:21:10|586.5|584.5|586.35|584.35|586.52|584.52|586.34|584.34|16
1607898080000|2020-12-13 22:21:20|586.32|584.32|585.96|583.96|586.36|584.36|585.96|583.96|20
1607898090000|2020-12-13 22:21:30|585.91|583.91|585.3|583.3|585.91|583.91|585.3|583.3|21
1607898100000|2020-12-13 22:21:40|585.32|583.32|585.15|583.15|585.32|583.32|585.15|583.15|19
1607898110000|2020-12-13 22:21:50|585.14|583.14|585.09|583.09|585.14|583.14|585.06|583.06|12
1607898120000|2020-12-13 22:22:00|585.07|583.07|584.94|582.94|585.08|583.08|584.91|582.91|21
1607898130000|2020-12-13 22:22:10|584.93|582.93|584.93|582.93|584.94|582.94|584.91|582.91|19
1607898140000|2020-12-13 22:22:20|584.94|582.94|585|583|585.01|583.01|584.92|582.92|16
1607898150000|2020-12-13 22:22:30|585.01|583.01|585|583|585.01|583.01|584.97|582.97|6
1607898160000|2020-12-13 22:22:40|585.04|583.04|585.4|583.4|585.4|583.4|585.04|583.04|24
1607898170000|2020-12-13 22:22:50|585.41|583.41|585.67|583.67|585.67|583.67|585.41|583.41|19
1607898180000|2020-12-13 22:23:00|585.74|583.74|585.85|583.85|585.85|583.85|585.74|583.74|13
1607898190000|2020-12-13 22:23:10|585.88|583.88|586.01|584.01|586.01|584.01|585.88|583.88|10
1607898200000|2020-12-13 22:23:20|585.98|583.98|586.17|584.17|586.17|584.17|585.98|583.98|17
1607898210000|2020-12-13 22:23:30|586.16|584.16|586.35|584.35|586.36|584.36|586.16|584.16|15
1607898220000|2020-12-13 22:23:40|586.36|584.36|586.4|584.4|586.41|584.41|586.36|584.36|17
1607898230000|2020-12-13 22:23:50|586.42|584.42|586.41|584.41|586.45|584.45|586.41|584.41|6
1607898240000|2020-12-13 22:24:00|586.42|584.42|586.42|584.42|586.43|584.43|586.41|584.41|5
1607898250000|2020-12-13 22:24:10|586.5|584.5|586.52|584.52|586.52|584.52|586.49|584.49|4
1607898260000|2020-12-13 22:24:20|586.54|584.54|586.59|584.59|586.6|584.6|586.54|584.54|13
1607898270000|2020-12-13 22:24:30|586.58|584.58|586.56|584.56|586.6|584.6|586.56|584.56|15
1607898280000|2020-12-13 22:24:40|586.57|584.57|586.54|584.54|586.57|584.57|586.54|584.54|7
1607898290000|2020-12-13 22:24:50|586.53|584.53|586.5|584.5|586.53|584.53|586.48|584.48|7
1607898300000|2020-12-13 22:25:00|586.51|584.51|586.49|584.49|586.51|584.51|586.47|584.47|23
1607898310000|2020-12-13 22:25:10|586.48|584.48|586.35|584.35|586.48|584.48|586.35|584.35|27
1607898320000|2020-12-13 22:25:20|586.38|584.38|585.89|583.89|586.38|584.38|585.89|583.89|22
1607898330000|2020-12-13 22:25:30|585.87|583.87|585.89|583.89|585.89|583.89|585.85|583.85|17
1607898340000|2020-12-13 22:25:40|585.87|583.87|586.07|584.07|586.07|584.07|585.86|583.86|15
1607898350000|2020-12-13 22:25:50|586.08|584.08|586.05|584.05|586.11|584.11|586.05|584.05|24
1607898360000|2020-12-13 22:26:00|586.06|584.06|586.03|584.03|586.06|584.06|586.02|584.02|14
1607898370000|2020-12-13 22:26:10|586.05|584.05|585.95|583.95|586.09|584.09|585.95|583.95|20
1607898380000|2020-12-13 22:26:20|585.94|583.94|585.94|583.94|585.95|583.95|585.94|583.94|3
1607898390000|2020-12-13 22:26:30|585.93|583.93|585.91|583.91|585.95|583.95|585.9|583.9|8
1607898400000|2020-12-13 22:26:40|585.9|583.9|585.59|583.59|585.9|583.9|585.59|583.59|23
1607898410000|2020-12-13 22:26:50|585.58|583.58|585.48|583.48|585.6|583.6|585.48|583.48|19
1607898420000|2020-12-13 22:27:00|585.44|583.44|585.32|583.32|585.45|583.45|585.32|583.32|13
1607898430000|2020-12-13 22:27:10|585.3|583.3|585.12|583.12|585.3|583.3|585.11|583.11|14
1607898440000|2020-12-13 22:27:20|585.11|583.11|585.1|583.1|585.15|583.15|585.1|583.1|23
1607898450000|2020-12-13 22:27:30|585.08|583.08|585.07|583.07|585.08|583.08|585.03|583.03|16
1607898460000|2020-12-13 22:27:40|585.06|583.06|585.04|583.04|585.07|583.07|585.01|583.01|15
1607898470000|2020-12-13 22:27:50|585.07|583.07|585.22|583.22|585.22|583.22|585.07|583.07|13
1607898480000|2020-12-13 22:28:00|585.17|583.17|585.32|583.32|585.33|583.33|585.17|583.17|14
1607898490000|2020-12-13 22:28:10|585.31|583.31|585.44|583.44|585.46|583.46|585.3|583.3|18
1607898500000|2020-12-13 22:28:20|585.58|583.58|585.91|583.91|585.91|583.91|585.56|583.56|22
1607898510000|2020-12-13 22:28:30|585.92|583.92|585.91|583.91|585.94|583.94|585.9|583.9|13
1607898520000|2020-12-13 22:28:40|585.9|583.9|585.81|583.81|585.91|583.91|585.8|583.8|16
1607898530000|2020-12-13 22:28:50|585.8|583.8|585.67|583.67|585.8|583.8|585.66|583.66|8
1607898540000|2020-12-13 22:29:00|585.66|583.66|585.5|583.5|585.66|583.66|585.48|583.48|18
1607898550000|2020-12-13 22:29:10|585.47|583.47|585.38|583.38|585.48|583.48|585.38|583.38|15
1607898560000|2020-12-13 22:29:20|585.37|583.37|585.19|583.19|585.37|583.37|585.19|583.19|11
1607898570000|2020-12-13 22:29:30|585.18|583.18|585.19|583.19|585.19|583.19|585.18|583.18|2
1607898580000|2020-12-13 22:29:40|585.2|583.2|585.09|583.09|585.2|583.2|585.09|583.09|4
1607898590000|2020-12-13 22:29:50|585.1|583.1|585.28|583.28|585.28|583.28|585.1|583.1|21
1607898600000|2020-12-13 22:30:00|585.29|583.29|585.38|583.38|585.39|583.39|585.29|583.29|12
1607898610000|2020-12-13 22:30:10|585.39|583.39|585.68|583.68|585.68|583.68|585.39|583.39|14
1607898620000|2020-12-13 22:30:20|585.71|583.71|585.82|583.82|585.82|583.82|585.7|583.7|15
1607898630000|2020-12-13 22:30:30|585.8|583.8|586.05|584.05|586.08|584.08|585.8|583.8|21
1607898640000|2020-12-13 22:30:40|586.07|584.07|586.14|584.14|586.17|584.17|586.07|584.07|14
1607898650000|2020-12-13 22:30:50|586.12|584.12|586.21|584.21|586.31|584.31|586.12|584.12|12
1607898660000|2020-12-13 22:31:00|586.18|584.18|586.26|584.26|586.26|584.26|586.18|584.18|11
1607898670000|2020-12-13 22:31:10|586.54|584.54|586.54|584.54|586.55|584.55|586.54|584.54|3
1607898680000|2020-12-13 22:31:20|586.52|584.52|586.56|584.56|586.56|584.56|586.52|584.52|4
1607898700000|2020-12-13 22:31:40|586.58|584.58|586.77|584.77|586.77|584.77|586.56|584.56|9
1607898710000|2020-12-13 22:31:50|586.78|584.78|586.76|584.76|586.79|584.79|586.76|584.76|7
1607898720000|2020-12-13 22:32:00|586.77|584.77|586.76|584.76|586.81|584.81|586.76|584.76|13
1607898730000|2020-12-13 22:32:10|586.82|584.82|587.04|585.04|587.04|585.04|586.82|584.82|10
1607898740000|2020-12-13 22:32:20|587.07|585.07|587.02|585.02|587.09|585.09|587.01|585.01|18
1607898750000|2020-12-13 22:32:30|587.04|585.04|587|585|587.04|585.04|586.99|584.99|17
1607898760000|2020-12-13 22:32:40|586.99|584.99|587.16|585.16|587.16|585.16|586.99|584.99|18
1607898770000|2020-12-13 22:32:50|587.17|585.17|587.2|585.2|587.2|585.2|587.17|585.17|4
1607898780000|2020-12-13 22:33:00|587.19|585.19|587.21|585.21|587.21|585.21|587.19|585.19|8
1607898790000|2020-12-13 22:33:10|587.2|585.2|587.18|585.18|587.2|585.2|587.18|585.18|9
1607898800000|2020-12-13 22:33:20|587.17|585.17|587.11|585.11|587.17|585.17|587.08|585.08|13
1607898810000|2020-12-13 22:33:30|587.1|585.1|587.12|585.12|587.12|585.12|587.1|585.1|3
1607898820000|2020-12-13 22:33:40|587.11|585.11|587.14|585.14|587.14|585.14|587.11|585.11|8
1607898830000|2020-12-13 22:33:50|587.12|585.12|587.13|585.13|587.15|585.15|587.11|585.11|6
1607898840000|2020-12-13 22:34:00|587.12|585.12|587.11|585.11|587.12|585.12|587.1|585.1|5
1607898860000|2020-12-13 22:34:20|587.12|585.12|587.13|585.13|587.13|585.13|587.12|585.12|2
1607898870000|2020-12-13 22:34:30|587.12|585.12|587.12|585.12|587.13|585.13|587.09|585.09|6
1607898880000|2020-12-13 22:34:40|587.15|585.15|587.18|585.18|587.18|585.18|587.14|585.14|6
1607898890000|2020-12-13 22:34:50|587.17|585.17|587.24|585.24|587.24|585.24|587.17|585.17|6
1607898900000|2020-12-13 22:35:00|587.23|585.23|587.32|585.32|587.33|585.33|587.21|585.21|19
1607898910000|2020-12-13 22:35:10|587.31|585.31|587.42|585.42|587.42|585.42|587.28|585.28|16
1607898920000|2020-12-13 22:35:20|587.43|585.43|587.81|585.81|587.81|585.81|587.42|585.42|23
1607898930000|2020-12-13 22:35:30|587.8|585.8|588.09|586.09|588.09|586.09|587.8|585.8|19
1607898940000|2020-12-13 22:35:40|588.08|586.08|588.15|586.15|588.16|586.16|588.07|586.07|14
1607898950000|2020-12-13 22:35:50|588.14|586.14|588.22|586.22|588.22|586.22|588.14|586.14|17
1607898960000|2020-12-13 22:36:00|588.24|586.24|588.31|586.31|588.31|586.31|588.24|586.24|11
1607898970000|2020-12-13 22:36:10|588.47|586.47|588.69|586.69|588.69|586.69|588.47|586.47|15
1607898980000|2020-12-13 22:36:20|588.7|586.7|588.78|586.78|588.78|586.78|588.7|586.7|12
1607898990000|2020-12-13 22:36:30|588.77|586.77|588.97|586.97|588.98|586.98|588.77|586.77|16
1607899000000|2020-12-13 22:36:40|589.02|587.02|589.01|587.01|589.03|587.03|588.96|586.96|15
1607899010000|2020-12-13 22:36:50|589|587|588.87|586.87|589.04|587.04|588.87|586.87|22
1607899020000|2020-12-13 22:37:00|588.86|586.86|588.84|586.84|588.88|586.88|588.82|586.82|15
1607899030000|2020-12-13 22:37:10|588.82|586.82|588.86|586.86|588.86|586.86|588.82|586.82|19
1607899040000|2020-12-13 22:37:20|588.87|586.87|588.86|586.86|588.87|586.87|588.86|586.86|12
1607899050000|2020-12-13 22:37:30|588.85|586.85|588.86|586.86|588.87|586.87|588.85|586.85|14
1607899070000|2020-12-13 22:37:50|588.85|586.85|588.86|586.86|588.86|586.86|588.85|586.85|22
1607899080000|2020-12-13 22:38:00|588.85|586.85|588.82|586.82|588.86|586.86|588.82|586.82|13
1607899090000|2020-12-13 22:38:10|588.78|586.78|588.26|586.26|588.78|586.78|588.22|586.22|31
1607899100000|2020-12-13 22:38:20|588.25|586.25|588.22|586.22|588.31|586.31|588.19|586.19|15
1607899110000|2020-12-13 22:38:30|588.2|586.2|587.86|585.86|588.2|586.2|587.84|585.84|17
1607899120000|2020-12-13 22:38:40|587.68|585.68|587.51|585.51|587.7|585.7|587.41|585.41|25
1607899130000|2020-12-13 22:38:50|587.54|585.54|587.52|585.52|587.67|585.67|587.52|585.52|11
1607899140000|2020-12-13 22:39:00|587.53|585.53|587.56|585.56|587.57|585.57|587.52|585.52|14
1607899150000|2020-12-13 22:39:10|587.55|585.55|587.55|585.55|587.57|585.57|587.52|585.52|14
1607899160000|2020-12-13 22:39:20|587.56|585.56|587.62|585.62|587.62|585.62|587.55|585.55|10
1607899170000|2020-12-13 22:39:30|587.64|585.64|587.66|585.66|587.67|585.67|587.62|585.62|22
1607899180000|2020-12-13 22:39:40|587.67|585.67|587.64|585.64|587.67|585.67|587.64|585.64|12
1607899190000|2020-12-13 22:39:50|587.63|585.63|587.62|585.62|587.64|585.64|587.62|585.62|16
1607899200000|2020-12-13 22:40:00|587.63|585.63|587.6|585.6|587.63|585.63|587.57|585.57|17
1607899210000|2020-12-13 22:40:10|587.59|585.59|587.61|585.61|587.61|585.61|587.59|585.59|10
1607899220000|2020-12-13 22:40:20|587.63|585.63|587.64|585.64|587.64|585.64|587.63|585.63|2
1607899230000|2020-12-13 22:40:30|587.63|585.63|587.76|585.76|587.76|585.76|587.63|585.63|14
1607899240000|2020-12-13 22:40:40|587.8|585.8|587.92|585.92|587.93|585.93|587.8|585.8|20
1607899250000|2020-12-13 22:40:50|587.91|585.91|587.91|585.91|587.92|585.92|587.9|585.9|8
1607899260000|2020-12-13 22:41:00|587.92|585.92|587.96|585.96|587.96|585.96|587.92|585.92|4
1607899270000|2020-12-13 22:41:10|587.97|585.97|587.96|585.96|587.98|585.98|587.96|585.96|14
1607899280000|2020-12-13 22:41:20|587.94|585.94|588.02|586.02|588.03|586.03|587.94|585.94|9
1607899290000|2020-12-13 22:41:30|588.03|586.03|588.05|586.05|588.05|586.05|588.03|586.03|3
1607899300000|2020-12-13 22:41:40|588.03|586.03|588.03|586.03|588.03|586.03|588|586|6
1607899310000|2020-12-13 22:41:50|588.04|586.04|588.1|586.1|588.12|586.12|588.04|586.04|20
1607899320000|2020-12-13 22:42:00|588.11|586.11|588.08|586.08|588.13|586.13|588.07|586.07|18
1607899330000|2020-12-13 22:42:10|588.07|586.07|587.96|585.96|588.09|586.09|587.96|585.96|13
1607899340000|2020-12-13 22:42:20|587.97|585.97|587.97|585.97|587.98|585.98|587.96|585.96|15
1607899350000|2020-12-13 22:42:30|587.96|585.96|587.97|585.97|587.98|585.98|587.96|585.96|12
1607899370000|2020-12-13 22:42:50|587.95|585.95|587.96|585.96|587.96|585.96|587.94|585.94|3
1607899380000|2020-12-13 22:43:00|587.95|585.95|587.96|585.96|587.96|585.96|587.95|585.95|2
1607899390000|2020-12-13 22:43:10|587.95|585.95|587.91|585.91|587.96|585.96|587.9|585.9|10
1607899400000|2020-12-13 22:43:20|587.9|585.9|587.77|585.77|587.9|585.9|587.77|585.77|7
1607899410000|2020-12-13 22:43:30|587.76|585.76|587.76|585.76|587.77|585.77|587.75|585.75|4
1607899420000|2020-12-13 22:43:40|587.77|585.77|587.55|585.55|587.77|585.77|587.55|585.55|12
1607899430000|2020-12-13 22:43:50|587.46|585.46|587.45|585.45|587.46|585.46|587.45|585.45|2
1607899440000|2020-12-13 22:44:00|587.43|585.43|587.41|585.41|587.43|585.43|587.41|585.41|3
1607899450000|2020-12-13 22:44:10|587.38|585.38|587.36|585.36|587.38|585.38|587.35|585.35|4
1607899460000|2020-12-13 22:44:20|587.39|585.39|587.37|585.37|587.39|585.39|587.36|585.36|3
1607899470000|2020-12-13 22:44:30|587.39|585.39|587.45|585.45|587.45|585.45|587.39|585.39|8
1607899480000|2020-12-13 22:44:40|587.46|585.46|587.46|585.46|587.46|585.46|587.45|585.45|7
1607899490000|2020-12-13 22:44:50|587.45|585.45|587.44|585.44|587.45|585.45|587.43|585.43|3
1607899500000|2020-12-13 22:45:00|587.41|585.41|587.4|585.4|587.42|585.42|587.38|585.38|19
1607899510000|2020-12-13 22:45:10|587.39|585.39|587.43|585.43|587.43|585.43|587.39|585.39|11
1607899520000|2020-12-13 22:45:20|587.42|585.42|587.34|585.34|587.42|585.42|587.33|585.33|19
1607899530000|2020-12-13 22:45:30|587.32|585.32|587.09|585.09|587.37|585.37|587.09|585.09|21
1607899540000|2020-12-13 22:45:40|587.1|585.1|586.89|584.89|587.1|585.1|586.89|584.89|18
1607899550000|2020-12-13 22:45:50|586.9|584.9|586.16|584.16|586.9|584.9|586.16|584.16|27
1607899560000|2020-12-13 22:46:00|586.15|584.15|586.05|584.05|586.15|584.15|586|584|22
1607899570000|2020-12-13 22:46:10|585.84|583.84|586.24|584.24|586.24|584.24|585.82|583.82|19
1607899580000|2020-12-13 22:46:20|586.25|584.25|586.38|584.38|586.42|584.42|586.25|584.25|28
1607899590000|2020-12-13 22:46:30|586.39|584.39|586.37|584.37|586.42|584.42|586.36|584.36|25
1607899600000|2020-12-13 22:46:40|586.39|584.39|586.33|584.33|586.4|584.4|586.32|584.32|8
1607899610000|2020-12-13 22:46:50|586.32|584.32|586.42|584.42|586.42|584.42|586.29|584.29|13
1607899620000|2020-12-13 22:47:00|586.43|584.43|586.59|584.59|586.6|584.6|586.43|584.43|21
1607899630000|2020-12-13 22:47:10|586.64|584.64|587.23|585.23|587.23|585.23|586.64|584.64|20
1607899640000|2020-12-13 22:47:20|587.21|585.21|587.47|585.47|587.51|585.51|587.18|585.18|16
1607899650000|2020-12-13 22:47:30|587.49|585.49|587.76|585.76|587.76|585.76|587.46|585.46|21
1607899660000|2020-12-13 22:47:40|587.74|585.74|587.69|585.69|587.78|585.78|587.59|585.59|27
1607899670000|2020-12-13 22:47:50|587.71|585.71|588.18|586.18|588.23|586.23|587.68|585.68|21
1607899680000|2020-12-13 22:48:00|588.35|586.35|588.4|586.4|588.41|586.41|588.35|586.35|15
1607899690000|2020-12-13 22:48:10|588.41|586.41|588.51|586.51|588.51|586.51|588.39|586.39|18
1607899700000|2020-12-13 22:48:20|588.5|586.5|588.58|586.58|588.59|586.59|588.5|586.5|10
1607899710000|2020-12-13 22:48:30|588.59|586.59|588.59|586.59|588.6|586.6|588.58|586.58|7
1607899720000|2020-12-13 22:48:40|588.5|586.5|588.3|586.3|588.52|586.52|588.27|586.27|16
1607899730000|2020-12-13 22:48:50|588.29|586.29|588.26|586.26|588.29|586.29|588.26|586.26|5
1607899750000|2020-12-13 22:49:10|588.28|586.28|588.25|586.25|588.28|586.28|588.24|586.24|4
1607899760000|2020-12-13 22:49:20|588.24|586.24|588.15|586.15|588.25|586.25|588.15|586.15|5
1607899770000|2020-12-13 22:49:30|588.16|586.16|588.18|586.18|588.18|586.18|588.14|586.14|4
1607899780000|2020-12-13 22:49:40|588.15|586.15|588.16|586.16|588.18|586.18|588.15|586.15|6
1607899790000|2020-12-13 22:49:50|588.17|586.17|588.17|586.17|588.2|586.2|588.17|586.17|6
1607899800000|2020-12-13 22:50:00|588.19|586.19|588.21|586.21|588.21|586.21|588.17|586.17|11
1607899810000|2020-12-13 22:50:10|588.22|586.22|588.2|586.2|588.22|586.22|588.19|586.19|13
1607899820000|2020-12-13 22:50:20|588.19|586.19|588.18|586.18|588.19|586.19|588.18|586.18|4
1607899830000|2020-12-13 22:50:30|588.2|586.2|588.22|586.22|588.23|586.23|588.17|586.17|11
1607899840000|2020-12-13 22:50:40|588.23|586.23|588.25|586.25|588.27|586.27|588.22|586.22|16
1607899850000|2020-12-13 22:50:50|588.26|586.26|588.26|586.26|588.27|586.27|588.24|586.24|11
1607899860000|2020-12-13 22:51:00|588.27|586.27|588.31|586.31|588.33|586.33|588.27|586.27|11
1607899870000|2020-12-13 22:51:10|588.32|586.32|588.33|586.33|588.33|586.33|588.31|586.31|6
1607899880000|2020-12-13 22:51:20|588.34|586.34|588.34|586.34|588.35|586.35|588.31|586.31|10
1607899890000|2020-12-13 22:51:30|588.35|586.35|588.35|586.35|588.35|586.35|588.35|586.35|1
1607899900000|2020-12-13 22:51:40|588.34|586.34|588.36|586.36|588.37|586.37|588.34|586.34|6
1607899910000|2020-12-13 22:51:50|588.37|586.37|588.38|586.38|588.38|586.38|588.36|586.36|10
1607899920000|2020-12-13 22:52:00|588.36|586.36|588.56|586.56|588.56|586.56|588.36|586.36|10
1607899930000|2020-12-13 22:52:10|588.57|586.57|588.63|586.63|588.64|586.64|588.55|586.55|11
1607899940000|2020-12-13 22:52:20|588.64|586.64|588.93|586.93|588.93|586.93|588.59|586.59|28
1607899950000|2020-12-13 22:52:30|588.92|586.92|589.06|587.06|589.06|587.06|588.92|586.92|17
1607899960000|2020-12-13 22:52:40|589.07|587.07|589.09|587.09|589.09|587.09|589.07|587.07|11
1607899970000|2020-12-13 22:52:50|589.08|587.08|589.12|587.12|589.12|587.12|589.08|587.08|2
1607899980000|2020-12-13 22:53:00|589.13|587.13|589.24|587.24|589.27|587.27|589.06|587.06|16
1607899990000|2020-12-13 22:53:10|589.25|587.25|589.1|587.1|589.25|587.25|589.1|587.1|8
1607900000000|2020-12-13 22:53:20|589.09|587.09|588.94|586.94|589.09|587.09|588.94|586.94|7
1607900010000|2020-12-13 22:53:30|588.95|586.95|588.94|586.94|588.95|586.95|588.94|586.94|2
1607900020000|2020-12-13 22:53:40|588.96|586.96|588.97|586.97|588.98|586.98|588.96|586.96|16
1607900030000|2020-12-13 22:53:50|588.98|586.98|588.98|586.98|589|587|588.97|586.97|17
1607900040000|2020-12-13 22:54:00|589|587|589.01|587.01|589.01|587.01|588.99|586.99|10
1607900050000|2020-12-13 22:54:10|589|587|589.04|587.04|589.07|587.07|589|587|17
1607900060000|2020-12-13 22:54:20|589.05|587.05|589.2|587.2|589.22|587.22|589.03|587.03|15
1607900070000|2020-12-13 22:54:30|589.22|587.22|589.14|587.14|589.22|587.22|589.13|587.13|16
1607900080000|2020-12-13 22:54:40|589.13|587.13|589.17|587.17|589.17|587.17|589.13|587.13|11
1607900090000|2020-12-13 22:54:50|589.16|587.16|589.14|587.14|589.18|587.18|589.14|587.14|11
1607900100000|2020-12-13 22:55:00|589.15|587.15|589.17|587.17|589.18|587.18|589.15|587.15|8
1607900110000|2020-12-13 22:55:10|589.16|587.16|589.15|587.15|589.18|587.18|589.13|587.13|13
1607900120000|2020-12-13 22:55:20|589.12|587.12|589.17|587.17|589.19|587.19|589.12|587.12|6
1607900130000|2020-12-13 22:55:30|589.15|587.15|589.13|587.13|589.17|587.17|589.13|587.13|5
1607900140000|2020-12-13 22:55:40|589.12|587.12|589.1|587.1|589.13|587.13|589.1|587.1|21
1607900150000|2020-12-13 22:55:50|589.11|587.11|589.04|587.04|589.11|587.11|589.03|587.03|16
1607900160000|2020-12-13 22:56:00|589.06|587.06|589.06|587.06|589.06|587.06|589.04|587.04|5
1607900170000|2020-12-13 22:56:10|589.05|587.05|589.05|587.05|589.05|587.05|589.03|587.03|7
1607900180000|2020-12-13 22:56:20|589.04|587.04|589.05|587.05|589.06|587.06|589.04|587.04|11
1607900190000|2020-12-13 22:56:30|589.06|587.06|589.05|587.05|589.06|587.06|589.03|587.03|10
1607900200000|2020-12-13 22:56:40|589.04|587.04|589.04|587.04|589.05|587.05|589.04|587.04|3
1607900210000|2020-12-13 22:56:50|589.06|587.06|589.04|587.04|589.06|587.06|589.04|587.04|9
1607900220000|2020-12-13 22:57:00|589.05|587.05|589.05|587.05|589.06|587.06|589.04|587.04|7
1607900230000|2020-12-13 22:57:10|589.04|587.04|589.07|587.07|589.07|587.07|589.04|587.04|7
1607900240000|2020-12-13 22:57:20|589.05|587.05|589.07|587.07|589.07|587.07|589.05|587.05|4
1607900250000|2020-12-13 22:57:30|589.09|587.09|589.1|587.1|589.1|587.1|589.08|587.08|9
1607900260000|2020-12-13 22:57:40|589.09|587.09|589.08|587.08|589.1|587.1|589.07|587.07|10
1607900270000|2020-12-13 22:57:50|589.07|587.07|589.06|587.06|589.09|587.09|589.06|587.06|8
1607900280000|2020-12-13 22:58:00|589.07|587.07|589.05|587.05|589.07|587.07|589.01|587.01|9
1607900290000|2020-12-13 22:58:10|589.04|587.04|589.05|587.05|589.06|587.06|589.04|587.04|4
1607900300000|2020-12-13 22:58:20|589.04|587.04|589.05|587.05|589.05|587.05|589.04|587.04|2
1607900310000|2020-12-13 22:58:30|589.06|587.06|589.05|587.05|589.06|587.06|589.04|587.04|10
1607900320000|2020-12-13 22:58:40|589.04|587.04|589.15|587.15|589.16|587.16|589.04|587.04|18
1607900330000|2020-12-13 22:58:50|589.16|587.16|589.14|587.14|589.16|587.16|589.14|587.14|19
1607900340000|2020-12-13 22:59:00|589.15|587.15|589.21|587.21|589.21|587.21|589.14|587.14|23
1607900350000|2020-12-13 22:59:10|589.2|587.2|589.37|587.37|589.39|587.39|589.2|587.2|20
1607900360000|2020-12-13 22:59:20|589.41|587.41|589.39|587.39|589.42|587.42|589.39|587.39|8
1607900370000|2020-12-13 22:59:30|589.41|587.41|589.46|587.46|589.47|587.47|589.39|587.39|13
1607900380000|2020-12-13 22:59:40|589.47|587.47|589.45|587.45|589.48|587.48|589.45|587.45|10
1607900390000|2020-12-13 22:59:50|589.46|587.46|589.53|587.53|589.53|587.53|589.45|587.45|14
1607900400000|2020-12-13 23:00:00|589.54|587.54|589.57|587.57|589.59|587.59|589.53|587.53|15
1607900410000|2020-12-13 23:00:10|589.56|587.56|589.56|587.56|589.57|587.57|589.48|587.48|29
1607900420000|2020-12-13 23:00:20|589.57|587.57|589.56|587.56|589.58|587.58|589.54|587.54|18
1607900430000|2020-12-13 23:00:30|589.55|587.55|589.58|587.58|589.58|587.58|589.55|587.55|6
1607900440000|2020-12-13 23:00:40|589.57|587.57|589.57|587.57|589.58|587.58|589.56|587.56|16
1607900450000|2020-12-13 23:00:50|589.58|587.58|589.57|587.57|589.58|587.58|589.57|587.57|6
1607900460000|2020-12-13 23:01:00|589.58|587.58|589.59|587.59|589.61|587.61|589.58|587.58|16
1607900470000|2020-12-13 23:01:10|589.6|587.6|589.58|587.58|589.6|587.6|589.57|587.57|15
1607900480000|2020-12-13 23:01:20|589.59|587.59|589.58|587.58|589.59|587.59|589.57|587.57|9
1607900490000|2020-12-13 23:01:30|589.6|587.6|589.58|587.58|589.6|587.6|589.58|587.58|5
1607900500000|2020-12-13 23:01:40|589.59|587.59|589.54|587.54|589.6|587.6|589.54|587.54|14
1607900510000|2020-12-13 23:01:50|589.55|587.55|589.54|587.54|589.58|587.58|589.51|587.51|14
1607900520000|2020-12-13 23:02:00|589.55|587.55|589.59|587.59|589.61|587.61|589.52|587.52|14
1607900530000|2020-12-13 23:02:10|589.6|587.6|589.6|587.6|589.6|587.6|589.58|587.58|11
1607900540000|2020-12-13 23:02:20|589.59|587.59|589.58|587.58|589.62|587.62|589.58|587.58|5
1607900550000|2020-12-13 23:02:30|589.6|587.6|589.58|587.58|589.6|587.6|589.58|587.58|2
1607900560000|2020-12-13 23:02:40|589.6|587.6|589.57|587.57|589.6|587.6|589.57|587.57|3
1607900570000|2020-12-13 23:02:50|589.56|587.56|589.58|587.58|589.58|587.58|589.56|587.56|3
1607900580000|2020-12-13 23:03:00|589.59|587.59|589.59|587.59|589.61|587.61|589.58|587.58|12
1607900590000|2020-12-13 23:03:10|589.6|587.6|589.61|587.61|589.63|587.63|589.59|587.59|8
1607900600000|2020-12-13 23:03:20|589.59|587.59|589.59|587.59|589.59|587.59|589.58|587.58|3
1607900610000|2020-12-13 23:03:30|589.6|587.6|589.59|587.59|589.6|587.6|589.58|587.58|6
1607900620000|2020-12-13 23:03:40|589.6|587.6|589.59|587.59|589.6|587.6|589.59|587.59|10
1607900630000|2020-12-13 23:03:50|589.6|587.6|589.59|587.59|589.6|587.6|589.58|587.58|6
1607900640000|2020-12-13 23:04:00|589.6|587.6|589.59|587.59|589.6|587.6|589.58|587.58|8
1607900650000|2020-12-13 23:04:10|589.58|587.58|589.58|587.58|589.59|587.59|589.57|587.57|5
1607900660000|2020-12-13 23:04:20|589.57|587.57|589.59|587.59|589.6|587.6|589.57|587.57|15
1607900670000|2020-12-13 23:04:30|589.6|587.6|589.59|587.59|589.6|587.6|589.58|587.58|15
1607900680000|2020-12-13 23:04:40|589.58|587.58|589.57|587.57|589.58|587.58|589.57|587.57|2
1607900690000|2020-12-13 23:04:50|589.58|587.58|589.59|587.59|589.6|587.6|589.58|587.58|4
1607900700000|2020-12-13 23:05:00|589.6|587.6|589.6|587.6|589.6|587.6|589.57|587.57|8
1607900710000|2020-12-13 23:05:10|589.61|587.61|589.66|587.66|589.69|587.69|589.61|587.61|14
1607900720000|2020-12-13 23:05:20|589.65|587.65|589.71|587.71|589.72|587.72|589.65|587.65|8
1607900730000|2020-12-13 23:05:30|589.72|587.72|589.71|587.71|589.72|587.72|589.7|587.7|8
1607900740000|2020-12-13 23:05:40|589.7|587.7|589.7|587.7|589.71|587.71|589.7|587.7|5
1607900750000|2020-12-13 23:05:50|589.71|587.71|589.71|587.71|589.72|587.72|589.71|587.71|3
1607900760000|2020-12-13 23:06:00|589.7|587.7|589.92|587.92|589.92|587.92|589.7|587.7|15
1607900770000|2020-12-13 23:06:10|589.91|587.91|589.91|587.91|589.91|587.91|589.91|587.91|1
1607900780000|2020-12-13 23:06:20|589.92|587.92|589.93|587.93|589.93|587.93|589.92|587.92|2
1607900790000|2020-12-13 23:06:30|589.94|587.94|589.95|587.95|589.99|587.99|589.94|587.94|21
1607900800000|2020-12-13 23:06:40|589.94|587.94|589.9|587.9|589.94|587.94|589.9|587.9|5
1607900810000|2020-12-13 23:06:50|589.91|587.91|589.96|587.96|589.96|587.96|589.91|587.91|5
1607900830000|2020-12-13 23:07:10|589.97|587.97|589.97|587.97|589.98|587.98|589.97|587.97|3
1607900840000|2020-12-13 23:07:20|589.98|587.98|590.25|588.25|590.25|588.25|589.98|587.98|13
1607900850000|2020-12-13 23:07:30|590.26|588.26|590.37|588.37|590.37|588.37|590.24|588.24|14
1607900860000|2020-12-13 23:07:40|590.36|588.36|590.37|588.37|590.39|588.39|590.36|588.36|11
1607900870000|2020-12-13 23:07:50|590.39|588.39|590.43|588.43|590.44|588.44|590.39|588.39|6
1607900880000|2020-12-13 23:08:00|590.52|588.52|590.52|588.52|590.53|588.53|590.51|588.51|5
1607900890000|2020-12-13 23:08:10|590.53|588.53|591.04|589.04|591.04|589.04|590.53|588.53|26
1607900900000|2020-12-13 23:08:20|591.05|589.05|591.35|589.35|591.35|589.35|591.05|589.05|22
1607900910000|2020-12-13 23:08:30|591.31|589.31|591.48|589.48|591.55|589.55|591.31|589.31|31
1607900920000|2020-12-13 23:08:40|591.47|589.47|590.96|588.96|591.51|589.51|590.95|588.95|34
1607900930000|2020-12-13 23:08:50|590.94|588.94|591.09|589.09|591.11|589.11|590.94|588.94|28
1607900940000|2020-12-13 23:09:00|591.08|589.08|591.11|589.11|591.19|589.19|591.08|589.08|24
1607900950000|2020-12-13 23:09:10|591.13|589.13|591.15|589.15|591.16|589.16|591.13|589.13|24
1607900960000|2020-12-13 23:09:20|591.14|589.14|591.09|589.09|591.21|589.21|591.09|589.09|23
1607900970000|2020-12-13 23:09:30|591.08|589.08|591.11|589.11|591.12|589.12|591.07|589.07|18
1607900980000|2020-12-13 23:09:40|591.09|589.09|591.09|589.09|591.11|589.11|591.07|589.07|12
1607900990000|2020-12-13 23:09:50|591.1|589.1|591.2|589.2|591.2|589.2|591.08|589.08|15
1607901000000|2020-12-13 23:10:00|591.19|589.19|591.5|589.5|591.52|589.52|591.19|589.19|24
1607901010000|2020-12-13 23:10:10|591.49|589.49|591.43|589.43|591.54|589.54|591.4|589.4|26
1607901020000|2020-12-13 23:10:20|591.42|589.42|591.44|589.44|591.45|589.45|591.41|589.41|14
1607901030000|2020-12-13 23:10:30|591.45|589.45|591.5|589.5|591.5|589.5|591.4|589.4|19
1607901040000|2020-12-13 23:10:40|591.49|589.49|591.61|589.61|591.61|589.61|591.46|589.46|22
1607901050000|2020-12-13 23:10:50|591.58|589.58|591.59|589.59|591.61|589.61|591.56|589.56|26
1607901060000|2020-12-13 23:11:00|591.61|589.61|591.65|589.65|591.66|589.66|591.6|589.6|21
1607901070000|2020-12-13 23:11:10|591.64|589.64|591.75|589.75|591.75|589.75|591.6|589.6|26
1607901080000|2020-12-13 23:11:20|591.73|589.73|591.88|589.88|591.95|589.95|591.72|589.72|29
1607901090000|2020-12-13 23:11:30|591.83|589.83|592.06|590.06|592.11|590.11|591.83|589.83|22
1607901100000|2020-12-13 23:11:40|592.33|590.33|592.19|590.19|592.33|590.33|592.18|590.18|21
1607901110000|2020-12-13 23:11:50|592.21|590.21|592.06|590.06|592.25|590.25|592.05|590.05|21
1607901120000|2020-12-13 23:12:00|592.05|590.05|592.17|590.17|592.17|590.17|592.03|590.03|23
1607901130000|2020-12-13 23:12:10|592.18|590.18|592.16|590.16|592.18|590.18|592.09|590.09|21
1607901140000|2020-12-13 23:12:20|592.15|590.15|592.14|590.14|592.16|590.16|592.13|590.13|21
1607901150000|2020-12-13 23:12:30|592.15|590.15|592.12|590.12|592.16|590.16|592.12|590.12|9
1607901160000|2020-12-13 23:12:40|592.1|590.1|592.06|590.06|592.1|590.1|592.05|590.05|14
1607901170000|2020-12-13 23:12:50|592.07|590.07|592.2|590.2|592.2|590.2|592.07|590.07|14
1607901180000|2020-12-13 23:13:00|592.21|590.21|592.29|590.29|592.29|590.29|592.21|590.21|8
1607901190000|2020-12-13 23:13:10|592.28|590.28|592.29|590.29|592.3|590.3|592.27|590.27|11
1607901200000|2020-12-13 23:13:20|592.3|590.3|592.28|590.28|592.31|590.31|592.28|590.28|18
1607901210000|2020-12-13 23:13:30|592.29|590.29|592.3|590.3|592.35|590.35|592.28|590.28|22
1607901220000|2020-12-13 23:13:40|592.32|590.32|592.3|590.3|592.35|590.35|592.3|590.3|23
1607901230000|2020-12-13 23:13:50|592.31|590.31|592.3|590.3|592.34|590.34|592.29|590.29|20
1607901240000|2020-12-13 23:14:00|592.31|590.31|591.78|589.78|592.31|590.31|591.78|589.78|32
1607901250000|2020-12-13 23:14:10|591.79|589.79|591.76|589.76|591.83|589.83|591.74|589.74|16
1607901260000|2020-12-13 23:14:20|591.74|589.74|591.75|589.75|591.76|589.76|591.66|589.66|21
1607901270000|2020-12-13 23:14:30|591.73|589.73|591.7|589.7|591.73|589.73|591.67|589.67|10
1607901280000|2020-12-13 23:14:40|591.72|589.72|591.69|589.69|591.76|589.76|591.68|589.68|20
1607901290000|2020-12-13 23:14:50|591.68|589.68|591.72|589.72|591.72|589.72|591.64|589.64|23
1607901300000|2020-12-13 23:15:00|591.73|589.73|592.05|590.05|592.05|590.05|591.69|589.69|30
1607901310000|2020-12-13 23:15:10|592.04|590.04|592.13|590.13|592.15|590.15|592.04|590.04|13
1607901320000|2020-12-13 23:15:20|592.14|590.14|592.12|590.12|592.14|590.14|592.11|590.11|17
1607901330000|2020-12-13 23:15:30|592.11|590.11|592.02|590.02|592.14|590.14|592.01|590.01|20
1607901340000|2020-12-13 23:15:40|592.05|590.05|591.93|589.93|592.05|590.05|591.9|589.9|23
1607901350000|2020-12-13 23:15:50|591.94|589.94|591.91|589.91|591.95|589.95|591.86|589.86|19
1607901360000|2020-12-13 23:16:00|591.92|589.92|592.03|590.03|592.03|590.03|591.91|589.91|15
1607901370000|2020-12-13 23:16:10|592|590|591.95|589.95|592.03|590.03|591.91|589.91|24
1607901380000|2020-12-13 23:16:20|591.94|589.94|591.96|589.96|591.96|589.96|591.94|589.94|5
1607901390000|2020-12-13 23:16:30|591.95|589.95|591.93|589.93|591.97|589.97|591.93|589.93|4
1607901400000|2020-12-13 23:16:40|591.92|589.92|592.11|590.11|592.11|590.11|591.91|589.91|16
1607901410000|2020-12-13 23:16:50|592.1|590.1|592.07|590.07|592.12|590.12|592.06|590.06|13
1607901420000|2020-12-13 23:17:00|592.06|590.06|592.19|590.19|592.21|590.21|592.06|590.06|20
1607901430000|2020-12-13 23:17:10|592.2|590.2|592.19|590.19|592.2|590.2|592.12|590.12|18
1607901440000|2020-12-13 23:17:20|592.2|590.2|592.2|590.2|592.2|590.2|592.16|590.16|19
1607901450000|2020-12-13 23:17:30|592.22|590.22|592.23|590.23|592.23|590.23|592.22|590.22|2
1607901460000|2020-12-13 23:17:40|592.22|590.22|592.25|590.25|592.25|590.25|592.22|590.22|6
1607901470000|2020-12-13 23:17:50|592.26|590.26|592.09|590.09|592.31|590.31|592.08|590.08|29
1607901480000|2020-12-13 23:18:00|592.1|590.1|592.21|590.21|592.22|590.22|592.08|590.08|18
1607901490000|2020-12-13 23:18:10|592.2|590.2|592.18|590.18|592.23|590.23|592.17|590.17|18
1607901500000|2020-12-13 23:18:20|592.16|590.16|592.24|590.24|592.24|590.24|592.16|590.16|9
1607901510000|2020-12-13 23:18:30|592.25|590.25|592.25|590.25|592.25|590.25|592.24|590.24|9
1607901520000|2020-12-13 23:18:40|592.26|590.26|592.23|590.23|592.27|590.27|592.23|590.23|7
1607901530000|2020-12-13 23:18:50|592.24|590.24|592.25|590.25|592.25|590.25|592.24|590.24|4
1607901540000|2020-12-13 23:19:00|592.24|590.24|592.23|590.23|592.24|590.24|592.23|590.23|2
1607901550000|2020-12-13 23:19:10|592.24|590.24|592.25|590.25|592.25|590.25|592.22|590.22|8
1607901560000|2020-12-13 23:19:20|592.24|590.24|592.21|590.21|592.24|590.24|592.21|590.21|6
1607901570000|2020-12-13 23:19:30|592.22|590.22|592.23|590.23|592.23|590.23|592.22|590.22|2
1607901580000|2020-12-13 23:19:40|592.22|590.22|592.21|590.21|592.23|590.23|592.2|590.2|8
1607901590000|2020-12-13 23:19:50|592.22|590.22|592.22|590.22|592.23|590.23|592.22|590.22|7
1607901600000|2020-12-13 23:20:00|592.21|590.21|592.22|590.22|592.24|590.24|592.21|590.21|8
1607901610000|2020-12-13 23:20:10|592.24|590.24|592.23|590.23|592.24|590.24|592.22|590.22|5
1607901620000|2020-12-13 23:20:20|592.24|590.24|592.24|590.24|592.26|590.26|592.23|590.23|8
1607901630000|2020-12-13 23:20:30|592.25|590.25|592.26|590.26|592.27|590.27|592.25|590.25|6
1607901640000|2020-12-13 23:20:40|592.25|590.25|592.21|590.21|592.25|590.25|592.2|590.2|13
1607901650000|2020-12-13 23:20:50|592.22|590.22|592.23|590.23|592.25|590.25|592.21|590.21|23
1607901660000|2020-12-13 23:21:00|592.24|590.24|592.24|590.24|592.25|590.25|592.22|590.22|16
1607901670000|2020-12-13 23:21:10|592.25|590.25|592.28|590.28|592.28|590.28|592.23|590.23|22
1607901680000|2020-12-13 23:21:20|592.26|590.26|592.28|590.28|592.29|590.29|592.26|590.26|10
1607901690000|2020-12-13 23:21:30|592.31|590.31|592.36|590.36|592.39|590.39|592.31|590.31|16
1607901700000|2020-12-13 23:21:40|592.37|590.37|592.28|590.28|592.37|590.37|592.25|590.25|15
1607901710000|2020-12-13 23:21:50|592.27|590.27|592.27|590.27|592.29|590.29|592.26|590.26|8
1607901720000|2020-12-13 23:22:00|592.24|590.24|592.19|590.19|592.25|590.25|592.16|590.16|17
1607901730000|2020-12-13 23:22:10|592.17|590.17|592.19|590.19|592.2|590.2|592.17|590.17|20
1607901740000|2020-12-13 23:22:20|592.18|590.18|592.05|590.05|592.2|590.2|592.05|590.05|21
1607901750000|2020-12-13 23:22:30|592.04|590.04|591.99|589.99|592.06|590.06|591.99|589.99|24
1607901760000|2020-12-13 23:22:40|592|590|592|590|592.02|590.02|591.95|589.95|12
1607901770000|2020-12-13 23:22:50|591.99|589.99|591.98|589.98|592.01|590.01|591.97|589.97|13
1607901780000|2020-12-13 23:23:00|591.97|589.97|592.16|590.16|592.21|590.21|591.97|589.97|18
1607901790000|2020-12-13 23:23:10|592.17|590.17|592.16|590.16|592.18|590.18|592.15|590.15|8
1607901800000|2020-12-13 23:23:20|592.15|590.15|592.2|590.2|592.2|590.2|592.15|590.15|11
1607901810000|2020-12-13 23:23:30|592.21|590.21|592.2|590.2|592.21|590.21|592.18|590.18|12
1607901820000|2020-12-13 23:23:40|592.21|590.21|592.22|590.22|592.23|590.23|592.2|590.2|7
1607901830000|2020-12-13 23:23:50|592.23|590.23|592.27|590.27|592.29|590.29|592.21|590.21|24
1607901840000|2020-12-13 23:24:00|592.28|590.28|592.34|590.34|592.34|590.34|592.2|590.2|15
1607901850000|2020-12-13 23:24:10|592.3|590.3|592.53|590.53|592.59|590.59|592.3|590.3|14
1607901860000|2020-12-13 23:24:20|592.54|590.54|592.55|590.55|592.6|590.6|592.38|590.38|16
1607901870000|2020-12-13 23:24:30|592.48|590.48|592.38|590.38|592.75|590.75|592.38|590.38|19
1607901880000|2020-12-13 23:24:40|592.57|590.57|593.04|591.04|593.09|591.09|592.57|590.57|22
1607901890000|2020-12-13 23:24:50|593.08|591.08|593.42|591.42|593.42|591.42|593.08|591.08|17
1607901900000|2020-12-13 23:25:00|593.49|591.49|593.82|591.82|593.82|591.82|593.49|591.49|26
1607901910000|2020-12-13 23:25:10|593.81|591.81|593.86|591.86|593.87|591.87|593.79|591.79|24
1607901920000|2020-12-13 23:25:20|593.85|591.85|593.78|591.78|593.88|591.88|593.74|591.74|25
1607901930000|2020-12-13 23:25:30|593.79|591.79|593.8|591.8|593.81|591.81|593.78|591.78|12
1607901940000|2020-12-13 23:25:40|593.79|591.79|593.77|591.77|593.79|591.79|593.75|591.75|8
1607901950000|2020-12-13 23:25:50|593.76|591.76|593.36|591.36|593.76|591.76|593.34|591.34|14
1607901960000|2020-12-13 23:26:00|593.35|591.35|593.29|591.29|593.36|591.36|593.25|591.25|26
1607901970000|2020-12-13 23:26:10|593.27|591.27|593.26|591.26|593.29|591.29|593.24|591.24|18
1607901980000|2020-12-13 23:26:20|593.27|591.27|593.28|591.28|593.28|591.28|593.26|591.26|6
1607901990000|2020-12-13 23:26:30|593.3|591.3|593.24|591.24|593.31|591.31|593.23|591.23|16
1607902000000|2020-12-13 23:26:40|593.23|591.23|593.27|591.27|593.29|591.29|593.22|591.22|21
1607902010000|2020-12-13 23:26:50|593.3|591.3|593.32|591.32|593.34|591.34|593.25|591.25|15
1607902020000|2020-12-13 23:27:00|593.26|591.26|593.12|591.12|593.26|591.26|593.12|591.12|17
1607902030000|2020-12-13 23:27:10|593.11|591.11|592.93|590.93|593.11|591.11|592.78|590.78|30
1607902040000|2020-12-13 23:27:20|592.94|590.94|592.97|590.97|593.1|591.1|592.93|590.93|28
1607902050000|2020-12-13 23:27:30|593.01|591.01|592.67|590.67|593.04|591.04|592.67|590.67|30
1607902060000|2020-12-13 23:27:40|592.64|590.64|592.87|590.87|592.89|590.89|592.62|590.62|20
1607902070000|2020-12-13 23:27:50|592.84|590.84|592.7|590.7|592.85|590.85|592.69|590.69|22
1607902080000|2020-12-13 23:28:00|592.69|590.69|592.99|590.99|592.99|590.99|592.69|590.69|25
1607902090000|2020-12-13 23:28:10|592.98|590.98|592.86|590.86|592.99|590.99|592.86|590.86|18
1607902100000|2020-12-13 23:28:20|592.87|590.87|592.85|590.85|592.88|590.88|592.82|590.82|21
1607902110000|2020-12-13 23:28:30|592.87|590.87|593.01|591.01|593.02|591.02|592.86|590.86|15
1607902120000|2020-12-13 23:28:40|593.03|591.03|593.05|591.05|593.07|591.07|593.02|591.02|15
1607902130000|2020-12-13 23:28:50|593.04|591.04|593.06|591.06|593.06|591.06|593.03|591.03|15
1607902140000|2020-12-13 23:29:00|593.12|591.12|593.27|591.27|593.32|591.32|593.1|591.1|26
1607902150000|2020-12-13 23:29:10|593.26|591.26|593.3|591.3|593.31|591.31|593.18|591.18|23
1607902160000|2020-12-13 23:29:20|593.31|591.31|593.3|591.3|593.33|591.33|593.29|591.29|8
1607902170000|2020-12-13 23:29:30|593.29|591.29|593.2|591.2|593.31|591.31|593.2|591.2|16
1607902180000|2020-12-13 23:29:40|593.21|591.21|593.2|591.2|593.21|591.21|593.19|591.19|17
1607902190000|2020-12-13 23:29:50|593.18|591.18|593.17|591.17|593.19|591.19|593.16|591.16|13
1607902200000|2020-12-13 23:30:00|593.18|591.18|593.25|591.25|593.25|591.25|593.18|591.18|14
1607902210000|2020-12-13 23:30:10|593.27|591.27|593.26|591.26|593.27|591.27|593.24|591.24|6
1607902220000|2020-12-13 23:30:20|593.25|591.25|592.94|590.94|593.25|591.25|592.94|590.94|20
1607902230000|2020-12-13 23:30:30|592.92|590.92|592.83|590.83|592.92|590.92|592.83|590.83|19
1607902240000|2020-12-13 23:30:40|592.85|590.85|592.85|590.85|592.88|590.88|592.84|590.84|17
1607902250000|2020-12-13 23:30:50|592.86|590.86|592.84|590.84|592.88|590.88|592.81|590.81|13
1607902260000|2020-12-13 23:31:00|592.86|590.86|592.93|590.93|592.93|590.93|592.86|590.86|20
1607902270000|2020-12-13 23:31:10|592.92|590.92|592.9|590.9|592.93|590.93|592.8|590.8|25
1607902280000|2020-12-13 23:31:20|592.92|590.92|592.95|590.95|593|591|592.91|590.91|11
1607902290000|2020-12-13 23:31:30|593.03|591.03|593.03|591.03|593.05|591.05|593|591|18
1607902300000|2020-12-13 23:31:40|593.04|591.04|592.72|590.72|593.04|591.04|592.71|590.71|23
1607902310000|2020-12-13 23:31:50|592.73|590.73|592.71|590.71|592.74|590.74|592.71|590.71|15
1607902320000|2020-12-13 23:32:00|592.73|590.73|592.68|590.68|592.73|590.73|592.67|590.67|12
1607902330000|2020-12-13 23:32:10|592.67|590.67|592.69|590.69|592.69|590.69|592.66|590.66|6
1607902340000|2020-12-13 23:32:20|592.7|590.7|592.66|590.66|592.71|590.71|592.66|590.66|23
1607902350000|2020-12-13 23:32:30|592.67|590.67|592.64|590.64|592.67|590.67|592.61|590.61|14
1607902360000|2020-12-13 23:32:40|592.63|590.63|592.65|590.65|592.65|590.65|592.62|590.62|19
1607902370000|2020-12-13 23:32:50|592.64|590.64|592.62|590.62|592.68|590.68|592.62|590.62|13
1607902380000|2020-12-13 23:33:00|592.61|590.61|592.45|590.45|592.63|590.63|592.45|590.45|12
1607902390000|2020-12-13 23:33:10|592.44|590.44|592.41|590.41|592.45|590.45|592.39|590.39|14
1607902400000|2020-12-13 23:33:20|592.42|590.42|592.43|590.43|592.43|590.43|592.41|590.41|6
1607902410000|2020-12-13 23:33:30|592.42|590.42|592.45|590.45|592.46|590.46|592.42|590.42|11
1607902420000|2020-12-13 23:33:40|592.44|590.44|592.39|590.39|592.45|590.45|592.39|590.39|15
1607902430000|2020-12-13 23:33:50|592.37|590.37|592.24|590.24|592.39|590.39|592.21|590.21|21
1607902440000|2020-12-13 23:34:00|592.21|590.21|592.06|590.06|592.21|590.21|592.06|590.06|22
1607902450000|2020-12-13 23:34:10|592.09|590.09|591.7|589.7|592.14|590.14|591.64|589.64|26
1607902460000|2020-12-13 23:34:20|591.69|589.69|591.95|589.95|591.95|589.95|591.68|589.68|23
1607902470000|2020-12-13 23:34:30|591.94|589.94|591.93|589.93|592|590|591.93|589.93|14
1607902480000|2020-12-13 23:34:40|591.94|589.94|591.91|589.91|591.96|589.96|591.88|589.88|23
1607902490000|2020-12-13 23:34:50|591.89|589.89|591.94|589.94|591.95|589.95|591.88|589.88|19
1607902500000|2020-12-13 23:35:00|591.95|589.95|591.95|589.95|591.97|589.97|591.92|589.92|25
1607902510000|2020-12-13 23:35:10|591.96|589.96|592.03|590.03|592.05|590.05|591.94|589.94|16
1607902520000|2020-12-13 23:35:20|592.02|590.02|591.98|589.98|592.07|590.07|591.98|589.98|28
1607902530000|2020-12-13 23:35:30|591.95|589.95|591.8|589.8|591.97|589.97|591.69|589.69|28
1607902540000|2020-12-13 23:35:40|591.79|589.79|591.52|589.52|591.81|589.81|591.52|589.52|29
1607902550000|2020-12-13 23:35:50|591.53|589.53|591.45|589.45|591.57|589.57|591.45|589.45|28
1607902560000|2020-12-13 23:36:00|591.46|589.46|591.38|589.38|591.5|589.5|591.36|589.36|25
1607902570000|2020-12-13 23:36:10|591.39|589.39|591.39|589.39|591.4|589.4|591.37|589.37|11
1607902580000|2020-12-13 23:36:20|591.38|589.38|591.4|589.4|591.41|589.41|591.38|589.38|21
1607902590000|2020-12-13 23:36:30|591.39|589.39|591.25|589.25|591.4|589.4|591.23|589.23|20
1607902600000|2020-12-13 23:36:40|591.23|589.23|591.29|589.29|591.29|589.29|591.22|589.22|23
1607902610000|2020-12-13 23:36:50|591.28|589.28|591.19|589.19|591.32|589.32|591.17|589.17|24
1607902620000|2020-12-13 23:37:00|591.18|589.18|590.84|588.84|591.18|589.18|590.83|588.83|22
1607902630000|2020-12-13 23:37:10|590.86|588.86|590.92|588.92|590.96|588.96|590.82|588.82|23
1607902640000|2020-12-13 23:37:20|590.93|588.93|590.92|588.92|590.94|588.94|590.88|588.88|22
1607902650000|2020-12-13 23:37:30|590.94|588.94|590.69|588.69|590.94|588.94|590.69|588.69|13
1607902660000|2020-12-13 23:37:40|590.68|588.68|590.66|588.66|590.7|588.7|590.63|588.63|16
1607902670000|2020-12-13 23:37:50|590.67|588.67|590.99|588.99|590.99|588.99|590.67|588.67|15
1607902680000|2020-12-13 23:38:00|591.01|589.01|591.15|589.15|591.16|589.16|591.01|589.01|16
1607902690000|2020-12-13 23:38:10|591.16|589.16|590.9|588.9|591.16|589.16|590.9|588.9|16
1607902700000|2020-12-13 23:38:20|590.91|588.91|590.92|588.92|590.95|588.95|590.89|588.89|27
1607902710000|2020-12-13 23:38:30|590.9|588.9|590.89|588.89|590.97|588.97|590.86|588.86|25
1607902720000|2020-12-13 23:38:40|590.9|588.9|591.05|589.05|591.07|589.07|590.88|588.88|29
1607902730000|2020-12-13 23:38:50|591.04|589.04|590.98|588.98|591.11|589.11|590.96|588.96|24
1607902740000|2020-12-13 23:39:00|590.97|588.97|590.96|588.96|590.98|588.98|590.95|588.95|15
1607902750000|2020-12-13 23:39:10|590.97|588.97|590.96|588.96|590.97|588.97|590.95|588.95|9
1607902760000|2020-12-13 23:39:20|590.97|588.97|590.79|588.79|590.98|588.98|590.77|588.77|17
1607902770000|2020-12-13 23:39:30|590.78|588.78|590.8|588.8|590.83|588.83|590.78|588.78|20
1607902780000|2020-12-13 23:39:40|590.81|588.81|590.14|588.14|590.81|588.81|590.14|588.14|22
1607902790000|2020-12-13 23:39:50|590.16|588.16|590|588|590.17|588.17|589.97|587.97|21
1607902800000|2020-12-13 23:40:00|590.01|588.01|589.88|587.88|590.03|588.03|589.86|587.86|24
1607902810000|2020-12-13 23:40:10|589.87|587.87|589.94|587.94|589.94|587.94|589.85|587.85|19
1607902820000|2020-12-13 23:40:20|589.95|587.95|589.7|587.7|589.95|587.95|589.67|587.67|19
1607902830000|2020-12-13 23:40:30|589.68|587.68|590.17|588.17|590.17|588.17|589.68|587.68|29
1607902840000|2020-12-13 23:40:40|590.19|588.19|590.1|588.1|590.21|588.21|590.07|588.07|27
1607902850000|2020-12-13 23:40:50|590.11|588.11|590.11|588.11|590.12|588.12|590.08|588.08|18
1607902860000|2020-12-13 23:41:00|590.1|588.1|590.27|588.27|590.28|588.28|590.07|588.07|24
1607902870000|2020-12-13 23:41:10|590.26|588.26|590.4|588.4|590.42|588.42|590.26|588.26|18
1607902880000|2020-12-13 23:41:20|590.39|588.39|590.43|588.43|590.55|588.55|590.39|588.39|19
1607902890000|2020-12-13 23:41:30|590.44|588.44|590.39|588.39|590.44|588.44|590.38|588.38|19
1607902900000|2020-12-13 23:41:40|590.4|588.4|590.26|588.26|590.41|588.41|590.24|588.24|18
1607902910000|2020-12-13 23:41:50|590.27|588.27|590.31|588.31|590.33|588.33|590.27|588.27|14
1607902920000|2020-12-13 23:42:00|590.3|588.3|590.47|588.47|590.48|588.48|590.3|588.3|23
1607902930000|2020-12-13 23:42:10|590.48|588.48|590.42|588.42|590.48|588.48|590.39|588.39|17
1607902940000|2020-12-13 23:42:20|590.43|588.43|590.48|588.48|590.48|588.48|590.4|588.4|14
1607902950000|2020-12-13 23:42:30|590.47|588.47|590.41|588.41|590.49|588.49|590.4|588.4|11
1607902960000|2020-12-13 23:42:40|590.44|588.44|590.37|588.37|590.44|588.44|590.37|588.37|17
1607902970000|2020-12-13 23:42:50|590.38|588.38|590.38|588.38|590.4|588.4|590.37|588.37|11
1607902980000|2020-12-13 23:43:00|590.4|588.4|590.47|588.47|590.47|588.47|590.4|588.4|13
1607902990000|2020-12-13 23:43:10|590.46|588.46|590.46|588.46|590.48|588.48|590.45|588.45|11
1607903000000|2020-12-13 23:43:20|590.45|588.45|590.38|588.38|590.47|588.47|590.36|588.36|25
1607903010000|2020-12-13 23:43:30|590.39|588.39|590.44|588.44|590.45|588.45|590.39|588.39|9
1607903020000|2020-12-13 23:43:40|590.45|588.45|590.47|588.47|590.48|588.48|590.45|588.45|11
1607903030000|2020-12-13 23:43:50|590.48|588.48|590.46|588.46|590.49|588.49|590.45|588.45|13
1607903050000|2020-12-13 23:44:10|590.48|588.48|590.48|588.48|590.5|588.5|590.47|588.47|12
1607903060000|2020-12-13 23:44:20|590.46|588.46|590.45|588.45|590.46|588.46|590.45|588.45|2
1607903070000|2020-12-13 23:44:30|590.43|588.43|590.44|588.44|590.45|588.45|590.43|588.43|7
1607903080000|2020-12-13 23:44:40|590.43|588.43|590.33|588.33|590.43|588.43|590.33|588.33|4
1607903090000|2020-12-13 23:44:50|590.32|588.32|590.23|588.23|590.33|588.33|590.23|588.23|22
1607903100000|2020-12-13 23:45:00|590.24|588.24|590.34|588.34|590.34|588.34|590.24|588.24|20
1607903110000|2020-12-13 23:45:10|590.33|588.33|590.31|588.31|590.33|588.33|590.31|588.31|8
1607903120000|2020-12-13 23:45:20|590.32|588.32|590.3|588.3|590.32|588.32|590.3|588.3|10
1607903130000|2020-12-13 23:45:30|590.31|588.31|590.35|588.35|590.35|588.35|590.3|588.3|15
1607903140000|2020-12-13 23:45:40|590.34|588.34|590.39|588.39|590.39|588.39|590.34|588.34|15
1607903150000|2020-12-13 23:45:50|590.41|588.41|590.41|588.41|590.42|588.42|590.4|588.4|10
1607903160000|2020-12-13 23:46:00|590.4|588.4|590.52|588.52|590.54|588.54|590.4|588.4|15
1607903170000|2020-12-13 23:46:10|590.55|588.55|590.66|588.66|590.66|588.66|590.54|588.54|8
1607903180000|2020-12-13 23:46:20|590.65|588.65|590.68|588.68|590.69|588.69|590.63|588.63|18
1607903190000|2020-12-13 23:46:30|590.67|588.67|590.68|588.68|590.69|588.69|590.67|588.67|6
1607903200000|2020-12-13 23:46:40|590.77|588.77|590.74|588.74|590.77|588.77|590.7|588.7|18
1607903210000|2020-12-13 23:46:50|590.75|588.75|590.77|588.77|590.77|588.77|590.72|588.72|14
1607903220000|2020-12-13 23:47:00|590.76|588.76|590.84|588.84|590.84|588.84|590.75|588.75|21
1607903230000|2020-12-13 23:47:10|590.85|588.85|591.04|589.04|591.05|589.05|590.85|588.85|17
1607903240000|2020-12-13 23:47:20|591.02|589.02|591.45|589.45|591.46|589.46|591.02|589.02|26
1607903250000|2020-12-13 23:47:30|591.43|589.43|591.53|589.53|591.53|589.53|591.4|589.4|29
1607903260000|2020-12-13 23:47:40|591.54|589.54|591.84|589.84|591.84|589.84|591.29|589.29|18
1607903270000|2020-12-13 23:47:50|591.83|589.83|591.88|589.88|591.92|589.92|591.75|589.75|22
1607903280000|2020-12-13 23:48:00|591.91|589.91|591.92|589.92|591.99|589.99|591.89|589.89|23
1607903290000|2020-12-13 23:48:10|591.91|589.91|591.96|589.96|591.98|589.98|591.89|589.89|22
1607903300000|2020-12-13 23:48:20|591.94|589.94|591.93|589.93|591.95|589.95|591.92|589.92|12
1607903310000|2020-12-13 23:48:30|591.94|589.94|591.9|589.9|591.94|589.94|591.89|589.89|12
1607903320000|2020-12-13 23:48:40|591.92|589.92|591.91|589.91|591.92|589.92|591.9|589.9|7
1607903330000|2020-12-13 23:48:50|591.92|589.92|591.99|589.99|592.01|590.01|591.9|589.9|18
1607903340000|2020-12-13 23:49:00|592|590|591.89|589.89|592|590|591.86|589.86|24
1607903350000|2020-12-13 23:49:10|591.9|589.9|591.92|589.92|591.93|589.93|591.89|589.89|13
1607903360000|2020-12-13 23:49:20|591.91|589.91|591.91|589.91|591.92|589.92|591.88|589.88|14
1607903370000|2020-12-13 23:49:30|591.89|589.89|591.85|589.85|591.92|589.92|591.83|589.83|21
1607903380000|2020-12-13 23:49:40|591.84|589.84|591.87|589.87|591.89|589.89|591.83|589.83|15
1607903390000|2020-12-13 23:49:50|591.88|589.88|591.86|589.86|591.9|589.9|591.86|589.86|11
1607903400000|2020-12-13 23:50:00|591.87|589.87|591.86|589.86|591.87|589.87|591.85|589.85|3
1607903410000|2020-12-13 23:50:10|591.87|589.87|591.75|589.75|591.87|589.87|591.74|589.74|11
1607903420000|2020-12-13 23:50:20|591.7|589.7|591.44|589.44|591.7|589.7|591.41|589.41|23
1607903430000|2020-12-13 23:50:30|591.46|589.46|591.39|589.39|591.46|589.46|591.37|589.37|19
1607903440000|2020-12-13 23:50:40|591.38|589.38|591.32|589.32|591.4|589.4|591.32|589.32|20
1607903450000|2020-12-13 23:50:50|591.34|589.34|591.52|589.52|591.54|589.54|591.33|589.33|30
1607903460000|2020-12-13 23:51:00|591.51|589.51|591.48|589.48|591.55|589.55|591.48|589.48|17
1607903470000|2020-12-13 23:51:10|591.52|589.52|591.49|589.49|591.52|589.52|591.44|589.44|14
1607903480000|2020-12-13 23:51:20|591.46|589.46|591.46|589.46|591.47|589.47|591.42|589.42|25
1607903490000|2020-12-13 23:51:30|591.47|589.47|591.42|589.42|591.47|589.47|591.42|589.42|20
1607903500000|2020-12-13 23:51:40|591.43|589.43|591.52|589.52|591.52|589.52|591.42|589.42|13
1607903510000|2020-12-13 23:51:50|591.55|589.55|591.56|589.56|591.59|589.59|591.52|589.52|18
1607903520000|2020-12-13 23:52:00|591.57|589.57|591.57|589.57|591.57|589.57|591.57|589.57|1
1607903530000|2020-12-13 23:52:10|591.56|589.56|591.38|589.38|591.56|589.56|591.38|589.38|14
1607903540000|2020-12-13 23:52:20|591.37|589.37|591.35|589.35|591.37|589.37|591.31|589.31|4
1607903550000|2020-12-13 23:52:30|591.3|589.3|591.34|589.34|591.34|589.34|591.29|589.29|10
1607903560000|2020-12-13 23:52:40|591.35|589.35|591.46|589.46|591.46|589.46|591.34|589.34|9
1607903570000|2020-12-13 23:52:50|591.47|589.47|591.47|589.47|591.5|589.5|591.47|589.47|10
1607903580000|2020-12-13 23:53:00|591.49|589.49|591.38|589.38|591.49|589.49|591.38|589.38|21
1607903590000|2020-12-13 23:53:10|591.37|589.37|591.33|589.33|591.38|589.38|591.3|589.3|14
1607903600000|2020-12-13 23:53:20|591.32|589.32|591.4|589.4|591.43|589.43|591.32|589.32|13
1607903610000|2020-12-13 23:53:30|591.41|589.41|591.45|589.45|591.45|589.45|591.39|589.39|10
1607903620000|2020-12-13 23:53:40|591.46|589.46|591.46|589.46|591.48|589.48|591.45|589.45|13
1607903630000|2020-12-13 23:53:50|591.48|589.48|591.48|589.48|591.48|589.48|591.47|589.47|3
1607903640000|2020-12-13 23:54:00|591.49|589.49|591.49|589.49|591.53|589.53|591.48|589.48|18
1607903650000|2020-12-13 23:54:10|591.5|589.5|591.44|589.44|591.51|589.51|591.44|589.44|23
1607903660000|2020-12-13 23:54:20|591.45|589.45|591.46|589.46|591.47|589.47|591.44|589.44|24
1607903670000|2020-12-13 23:54:30|591.45|589.45|591.45|589.45|591.45|589.45|591.44|589.44|7
1607903680000|2020-12-13 23:54:40|591.47|589.47|591.47|589.47|591.48|589.48|591.46|589.46|7
1607903690000|2020-12-13 23:54:50|591.48|589.48|591.47|589.47|591.48|589.48|591.47|589.47|2
1607903700000|2020-12-13 23:55:00|591.48|589.48|591.46|589.46|591.48|589.48|591.46|589.46|3
1607903710000|2020-12-13 23:55:10|591.45|589.45|591.43|589.43|591.48|589.48|591.37|589.37|22
1607903720000|2020-12-13 23:55:20|591.42|589.42|591.47|589.47|591.52|589.52|591.42|589.42|13
1607903740000|2020-12-13 23:55:40|591.48|589.48|591.44|589.44|591.48|589.48|591.42|589.42|15
1607903750000|2020-12-13 23:55:50|591.45|589.45|591.42|589.42|591.47|589.47|591.41|589.41|12
1607903760000|2020-12-13 23:56:00|591.41|589.41|591.32|589.32|591.41|589.41|591.32|589.32|22
1607903770000|2020-12-13 23:56:10|591.33|589.33|591.32|589.32|591.33|589.33|591.31|589.31|12
1607903780000|2020-12-13 23:56:20|591.33|589.33|591.33|589.33|591.33|589.33|591.32|589.32|7
1607903790000|2020-12-13 23:56:30|591.32|589.32|591.32|589.32|591.33|589.33|591.3|589.3|14
1607903800000|2020-12-13 23:56:40|591.31|589.31|591.27|589.27|591.34|589.34|591.27|589.27|14
1607903810000|2020-12-13 23:56:50|591.31|589.31|591.16|589.16|591.32|589.32|591.13|589.13|13
1607903820000|2020-12-13 23:57:00|591.14|589.14|591.14|589.14|591.14|589.14|591.14|589.14|1
1607903830000|2020-12-13 23:57:10|591.13|589.13|591.12|589.12|591.13|589.13|591.12|589.12|2
1607903840000|2020-12-13 23:57:20|591.11|589.11|591.11|589.11|591.11|589.11|591.1|589.1|5
1607903850000|2020-12-13 23:57:30|591.1|589.1|591.05|589.05|591.1|589.1|591.05|589.05|16
1607903860000|2020-12-13 23:57:40|591.06|589.06|590.85|588.85|591.06|589.06|590.84|588.84|22
1607903870000|2020-12-13 23:57:50|590.84|588.84|590.79|588.79|590.84|588.84|590.78|588.78|6
1607903880000|2020-12-13 23:58:00|590.78|588.78|590.77|588.77|590.81|588.81|590.73|588.73|18
1607903890000|2020-12-13 23:58:10|590.72|588.72|590.75|588.75|590.75|588.75|590.71|588.71|16
1607903900000|2020-12-13 23:58:20|590.77|588.77|590.81|588.81|590.84|588.84|590.77|588.77|17
1607903910000|2020-12-13 23:58:30|590.82|588.82|590.99|588.99|591.01|589.01|590.8|588.8|21
1607903920000|2020-12-13 23:58:40|590.98|588.98|591|589|591.02|589.02|590.98|588.98|7
1607903930000|2020-12-13 23:58:50|591.02|589.02|591.28|589.28|591.3|589.3|591|589|18
1607903940000|2020-12-13 23:59:00|591.29|589.29|591.41|589.41|591.42|589.42|591.29|589.29|16
1607903950000|2020-12-13 23:59:10|591.39|589.39|591.4|589.4|591.41|589.41|591.39|589.39|8
1607903960000|2020-12-13 23:59:20|591.43|589.43|591.49|589.49|591.49|589.49|591.42|589.42|10
1607903970000|2020-12-13 23:59:30|591.5|589.5|591.49|589.49|591.5|589.5|591.43|589.43|21
1607903980000|2020-12-13 23:59:40|591.5|589.5|591.8|589.8|591.8|589.8|591.49|589.49|23
1607903990000|2020-12-13 23:59:50|591.79|589.79|591.52|589.52|591.81|589.81|591.51|589.51|26
1607904000000|2020-12-14 00:00:00|591.51|589.51|591.45|589.45|591.51|589.51|591.38|589.38|16
1607904010000|2020-12-14 00:00:10|591.46|589.46|591.45|589.45|591.52|589.52|591.43|589.43|25
1607904020000|2020-12-14 00:00:20|591.44|589.44|591.26|589.26|591.46|589.46|591.23|589.23|22
1607904030000|2020-12-14 00:00:30|591.32|589.32|591.3|589.3|591.37|589.37|591.23|589.23|34
1607904040000|2020-12-14 00:00:40|591.29|589.29|591.21|589.21|591.3|589.3|591.19|589.19|30
1607904050000|2020-12-14 00:00:50|591.19|589.19|590.83|588.83|591.19|589.19|590.83|588.83|21
1607904060000|2020-12-14 00:01:00|590.8|588.8|590.69|588.69|590.92|588.92|590.68|588.68|31
1607904070000|2020-12-14 00:01:10|590.7|588.7|590.71|588.71|590.79|588.79|590.61|588.61|23
1607904080000|2020-12-14 00:01:20|590.69|588.69|590.46|588.46|590.71|588.71|590.39|588.39|24
1607904090000|2020-12-14 00:01:30|590.42|588.42|590.18|588.18|590.42|588.42|590.11|588.11|18
1607904100000|2020-12-14 00:01:40|590.19|588.19|590.21|588.21|590.32|588.32|590.16|588.16|25
1607904110000|2020-12-14 00:01:50|590.18|588.18|589.84|587.84|590.27|588.27|589.84|587.84|19
1607904120000|2020-12-14 00:02:00|589.82|587.82|589.65|587.65|589.82|587.82|589.54|587.54|24
1607904130000|2020-12-14 00:02:10|589.66|587.66|589.85|587.85|589.93|587.93|589.66|587.66|20
1607904140000|2020-12-14 00:02:20|589.86|587.86|589.91|587.91|589.92|587.92|589.86|587.86|20
1607904150000|2020-12-14 00:02:30|589.92|587.92|590.64|588.64|590.64|588.64|589.92|587.92|28
1607904160000|2020-12-14 00:02:40|590.65|588.65|590.72|588.72|590.92|588.92|590.65|588.65|26
1607904170000|2020-12-14 00:02:50|590.7|588.7|590.79|588.79|590.8|588.8|590.69|588.69|26
1607904180000|2020-12-14 00:03:00|590.78|588.78|590.5|588.5|590.78|588.78|590.5|588.5|24
1607904190000|2020-12-14 00:03:10|590.48|588.48|590.54|588.54|590.57|588.57|590.48|588.48|21
1607904200000|2020-12-14 00:03:20|590.55|588.55|590.78|588.78|590.8|588.8|590.55|588.55|24
1607904210000|2020-12-14 00:03:30|590.79|588.79|590.6|588.6|590.81|588.81|590.59|588.59|20
1607904220000|2020-12-14 00:03:40|590.59|588.59|590.31|588.31|590.59|588.59|590.3|588.3|28
1607904230000|2020-12-14 00:03:50|590.32|588.32|590.39|588.39|590.4|588.4|590.3|588.3|16
1607904240000|2020-12-14 00:04:00|590.4|588.4|590.72|588.72|590.73|588.73|590.4|588.4|23
1607904250000|2020-12-14 00:04:10|590.73|588.73|590.48|588.48|590.73|588.73|590.48|588.48|21
1607904260000|2020-12-14 00:04:20|590.47|588.47|590.57|588.57|590.63|588.63|590.46|588.46|33
1607904270000|2020-12-14 00:04:30|590.55|588.55|590.48|588.48|590.56|588.56|590.46|588.46|16
1607904280000|2020-12-14 00:04:40|590.49|588.49|590.52|588.52|590.6|588.6|590.49|588.49|22
1607904290000|2020-12-14 00:04:50|590.5|588.5|590.53|588.53|590.56|588.56|590.5|588.5|17
1607904300000|2020-12-14 00:05:00|590.52|588.52|590.36|588.36|590.53|588.53|590.36|588.36|25
1607904310000|2020-12-14 00:05:10|590.35|588.35|589.92|587.92|590.37|588.37|589.92|587.92|32
1607904320000|2020-12-14 00:05:20|589.94|587.94|589.89|587.89|589.94|587.94|589.87|587.87|24
1607904330000|2020-12-14 00:05:30|589.87|587.87|589.45|587.45|589.89|587.89|589.45|587.45|28
1607904340000|2020-12-14 00:05:40|589.48|587.48|589.44|587.44|589.5|587.5|589.43|587.43|18
1607904350000|2020-12-14 00:05:50|589.47|587.47|589.25|587.25|589.47|587.47|589.24|587.24|24
1607904360000|2020-12-14 00:06:00|589.26|587.26|588.78|586.78|589.28|587.28|588.74|586.74|27
1607904370000|2020-12-14 00:06:10|588.77|586.77|588.79|586.79|588.85|586.85|588.71|586.71|29
1607904380000|2020-12-14 00:06:20|588.76|586.76|588.68|586.68|588.81|586.81|588.53|586.53|31
1607904390000|2020-12-14 00:06:30|588.71|586.71|588.42|586.42|588.86|586.86|588.42|586.42|27
1607904400000|2020-12-14 00:06:40|588.41|586.41|588.44|586.44|588.44|586.44|588.34|586.34|25
1607904410000|2020-12-14 00:06:50|588.45|586.45|588.38|586.38|588.5|586.5|588.35|586.35|27
1607904420000|2020-12-14 00:07:00|588.35|586.35|588.25|586.25|588.41|586.41|588.25|586.25|18
1607904430000|2020-12-14 00:07:10|588.24|586.24|587.99|585.99|588.24|586.24|587.97|585.97|21
1607904440000|2020-12-14 00:07:20|588.04|586.04|587.98|585.98|588.04|586.04|587.95|585.95|17
1607904450000|2020-12-14 00:07:30|587.99|585.99|587.66|585.66|587.99|585.99|587.53|585.53|27
1607904460000|2020-12-14 00:07:40|587.69|585.69|587.79|585.79|587.89|585.89|587.69|585.69|29
1607904470000|2020-12-14 00:07:50|587.78|585.78|587.88|585.88|587.88|585.88|587.73|585.73|28
1607904480000|2020-12-14 00:08:00|587.89|585.89|587.75|585.75|587.9|585.9|587.75|585.75|23
1607904490000|2020-12-14 00:08:10|587.76|585.76|587.72|585.72|587.77|585.77|587.66|585.66|27
1607904500000|2020-12-14 00:08:20|587.71|585.71|587.82|585.82|587.83|585.83|587.71|585.71|26
1607904510000|2020-12-14 00:08:30|587.81|585.81|588.05|586.05|588.05|586.05|587.81|585.81|27
1607904520000|2020-12-14 00:08:40|588.06|586.06|588.26|586.26|588.3|586.3|588.04|586.04|20
1607904530000|2020-12-14 00:08:50|588.25|586.25|587.97|585.97|588.25|586.25|587.97|585.97|25
1607904540000|2020-12-14 00:09:00|587.98|585.98|588.02|586.02|588.02|586.02|587.93|585.93|22
1607904550000|2020-12-14 00:09:10|588.03|586.03|587.81|585.81|588.05|586.05|587.75|585.75|29
1607904560000|2020-12-14 00:09:20|587.7|585.7|587.68|585.68|587.75|585.75|587.67|585.67|21
1607904570000|2020-12-14 00:09:30|587.69|585.69|587.67|585.67|587.69|585.69|587.67|585.67|13
1607904580000|2020-12-14 00:09:40|587.68|585.68|587.72|585.72|587.73|585.73|587.66|585.66|14
1607904590000|2020-12-14 00:09:50|587.73|585.73|587.73|585.73|587.86|585.86|587.72|585.72|20
1607904600000|2020-12-14 00:10:00|587.72|585.72|587.68|585.68|587.72|585.72|587.67|585.67|12
1607904610000|2020-12-14 00:10:10|587.69|585.69|587.47|585.47|587.74|585.74|587.44|585.44|19
1607904620000|2020-12-14 00:10:20|587.49|585.49|587.46|585.46|587.52|585.52|587.39|585.39|20
1607904630000|2020-12-14 00:10:30|587.4|585.4|587.22|585.22|587.5|585.5|587.21|585.21|27
1607904640000|2020-12-14 00:10:40|587.21|585.21|587.42|585.42|587.42|585.42|587.2|585.2|20
1607904650000|2020-12-14 00:10:50|587.41|585.41|587.57|585.57|587.6|585.6|587.4|585.4|27
1607904660000|2020-12-14 00:11:00|587.53|585.53|587.52|585.52|587.53|585.53|587.38|585.38|23
1607904670000|2020-12-14 00:11:10|587.51|585.51|587.54|585.54|587.57|585.57|587.49|585.49|22
1607904680000|2020-12-14 00:11:20|587.55|585.55|587.39|585.39|587.57|585.57|587.39|585.39|20
1607904690000|2020-12-14 00:11:30|587.41|585.41|587.25|585.25|587.41|585.41|587.22|585.22|20
1607904700000|2020-12-14 00:11:40|587.26|585.26|587.27|585.27|587.32|585.32|587.25|585.25|25
1607904710000|2020-12-14 00:11:50|587.26|585.26|587.24|585.24|587.38|585.38|587.24|585.24|21
1607904720000|2020-12-14 00:12:00|587.25|585.25|587.08|585.08|587.25|585.25|587.02|585.02|21
1607904730000|2020-12-14 00:12:10|587.09|585.09|587.02|585.02|587.1|585.1|587.02|585.02|15
1607904740000|2020-12-14 00:12:20|587.04|585.04|586.97|584.97|587.05|585.05|586.95|584.95|13
1607904750000|2020-12-14 00:12:30|586.96|584.96|586.85|584.85|586.96|584.96|586.83|584.83|22
1607904760000|2020-12-14 00:12:40|586.89|584.89|586.65|584.65|586.92|584.92|586.59|584.59|23
1607904770000|2020-12-14 00:12:50|586.67|584.67|586.7|584.7|586.71|584.71|586.56|584.56|29
1607904780000|2020-12-14 00:13:00|586.76|584.76|586.8|584.8|586.84|584.84|586.76|584.76|24
1607904790000|2020-12-14 00:13:10|586.79|584.79|587.28|585.28|587.29|585.29|586.78|584.78|29
1607904800000|2020-12-14 00:13:20|587.27|585.27|587.51|585.51|587.51|585.51|587.27|585.27|23
1607904810000|2020-12-14 00:13:30|587.5|585.5|587.79|585.79|587.81|585.81|587.46|585.46|28
1607904820000|2020-12-14 00:13:40|587.8|585.8|587.65|585.65|587.83|585.83|587.65|585.65|22
1607904830000|2020-12-14 00:13:50|587.64|585.64|587.31|585.31|587.64|585.64|587.31|585.31|25
1607904840000|2020-12-14 00:14:00|587.32|585.32|587.39|585.39|587.41|585.41|587.21|585.21|25
1607904850000|2020-12-14 00:14:10|587.4|585.4|587.3|585.3|587.45|585.45|587.27|585.27|26
1607904860000|2020-12-14 00:14:20|587.31|585.31|587.2|585.2|587.31|585.31|587.15|585.15|23
1607904870000|2020-12-14 00:14:30|587.21|585.21|587.3|585.3|587.34|585.34|587.21|585.21|25
1607904880000|2020-12-14 00:14:40|587.28|585.28|587.33|585.33|587.36|585.36|587.23|585.23|30
1607904890000|2020-12-14 00:14:50|587.29|585.29|587.29|585.29|587.35|585.35|587.23|585.23|27
1607904900000|2020-12-14 00:15:00|587.27|585.27|587.22|585.22|587.29|585.29|587.15|585.15|23
1607904910000|2020-12-14 00:15:10|587.23|585.23|587.2|585.2|587.24|585.24|587.17|585.17|22
1607904920000|2020-12-14 00:15:20|587.18|585.18|587.19|585.19|587.23|585.23|587.18|585.18|25
1607904930000|2020-12-14 00:15:30|587.18|585.18|587.16|585.16|587.19|585.19|587.15|585.15|21
1607904940000|2020-12-14 00:15:40|587.18|585.18|587.17|585.17|587.19|585.19|587.15|585.15|19
1607904950000|2020-12-14 00:15:50|587.2|585.2|587.19|585.19|587.2|585.2|587.17|585.17|11
1607904960000|2020-12-14 00:16:00|587.15|585.15|587.14|585.14|587.17|585.17|587.13|585.13|12
1607904970000|2020-12-14 00:16:10|587.16|585.16|587.07|585.07|587.18|585.18|587.07|585.07|21
1607904980000|2020-12-14 00:16:20|587.08|585.08|587.02|585.02|587.08|585.08|587.01|585.01|20
1607904990000|2020-12-14 00:16:30|586.99|584.99|586.99|584.99|587.02|585.02|586.99|584.99|16
1607905000000|2020-12-14 00:16:40|587.02|585.02|586.98|584.98|587.02|585.02|586.94|584.94|21
1607905010000|2020-12-14 00:16:50|587.02|585.02|586.98|584.98|587.03|585.03|586.98|584.98|18
1607905020000|2020-12-14 00:17:00|587.03|585.03|586.95|584.95|587.03|585.03|586.95|584.95|6
1607905030000|2020-12-14 00:17:10|586.94|584.94|586.95|584.95|586.97|584.97|586.94|584.94|10
1607905040000|2020-12-14 00:17:20|586.94|584.94|586.91|584.91|586.96|584.96|586.91|584.91|10
1607905050000|2020-12-14 00:17:30|586.92|584.92|587.02|585.02|587.02|585.02|586.91|584.91|10
1607905060000|2020-12-14 00:17:40|587|585|586.5|584.5|587|585|586.42|584.42|34
1607905070000|2020-12-14 00:17:50|586.52|584.52|586.48|584.48|586.56|584.56|586.45|584.45|20
1607905080000|2020-12-14 00:18:00|586.46|584.46|586.19|584.19|586.51|584.51|586.18|584.18|22
1607905090000|2020-12-14 00:18:10|586.18|584.18|586.23|584.23|586.23|584.23|586.18|584.18|20
1607905100000|2020-12-14 00:18:20|586.3|584.3|586.32|584.32|586.34|584.34|586.2|584.2|28
1607905110000|2020-12-14 00:18:30|586.31|584.31|586.46|584.46|586.48|584.48|586.31|584.31|25
1607905120000|2020-12-14 00:18:40|586.48|584.48|586.81|584.81|586.83|584.83|586.47|584.47|25
1607905130000|2020-12-14 00:18:50|586.82|584.82|586.79|584.79|586.85|584.85|586.76|584.76|23
1607905140000|2020-12-14 00:19:00|586.8|584.8|586.86|584.86|586.87|584.87|586.77|584.77|17
1607905150000|2020-12-14 00:19:10|586.87|584.87|586.87|584.87|586.9|584.9|586.86|584.86|11
1607905160000|2020-12-14 00:19:20|586.88|584.88|586.94|584.94|586.94|584.94|586.87|584.87|14
1607905170000|2020-12-14 00:19:30|586.99|584.99|587.2|585.2|587.21|585.21|586.99|584.99|27
1607905180000|2020-12-14 00:19:40|587.19|585.19|587.54|585.54|587.78|585.78|587.19|585.19|31
1607905190000|2020-12-14 00:19:50|587.55|585.55|587.37|585.37|587.6|585.6|587.36|585.36|28
1607905200000|2020-12-14 00:20:00|587.35|585.35|587.16|585.16|587.36|585.36|587.16|585.16|23
1607905210000|2020-12-14 00:20:10|587.17|585.17|587.16|585.16|587.23|585.23|587.15|585.15|16
1607905220000|2020-12-14 00:20:20|587.15|585.15|586.81|584.81|587.18|585.18|586.81|584.81|22
1607905230000|2020-12-14 00:20:30|586.82|584.82|586.9|584.9|586.93|584.93|586.82|584.82|16
1607905240000|2020-12-14 00:20:40|586.89|584.89|586.81|584.81|586.9|584.9|586.8|584.8|25
1607905250000|2020-12-14 00:20:50|586.83|584.83|587.27|585.27|587.31|585.31|586.83|584.83|27
1607905260000|2020-12-14 00:21:00|587.28|585.28|587.14|585.14|587.28|585.28|587.11|585.11|23
1607905270000|2020-12-14 00:21:10|587.16|585.16|587.15|585.15|587.18|585.18|587.12|585.12|18
1607905280000|2020-12-14 00:21:20|587.14|585.14|587.16|585.16|587.16|585.16|587.11|585.11|24
1607905290000|2020-12-14 00:21:30|587.15|585.15|587.17|585.17|587.19|585.19|587.14|585.14|9
1607905300000|2020-12-14 00:21:40|587.18|585.18|587.16|585.16|587.18|585.18|587.13|585.13|14
1607905310000|2020-12-14 00:21:50|587.14|585.14|587.14|585.14|587.16|585.16|587.13|585.13|17
1607905320000|2020-12-14 00:22:00|587.13|585.13|587.09|585.09|587.13|585.13|587.09|585.09|6
1607905330000|2020-12-14 00:22:10|587.1|585.1|587.1|585.1|587.1|585.1|587.09|585.09|5
1607905340000|2020-12-14 00:22:20|587.09|585.09|587.1|585.1|587.11|585.11|587.08|585.08|9
1607905350000|2020-12-14 00:22:30|587.09|585.09|587.09|585.09|587.1|585.1|587.08|585.08|8
1607905360000|2020-12-14 00:22:40|587.08|585.08|587.38|585.38|587.38|585.38|587.08|585.08|13
1607905370000|2020-12-14 00:22:50|587.35|585.35|587.64|585.64|587.75|585.75|587.33|585.33|27
1607905380000|2020-12-14 00:23:00|587.62|585.62|587.76|585.76|587.78|585.78|587.62|585.62|18
1607905390000|2020-12-14 00:23:10|587.82|585.82|588|586|588.06|586.06|587.82|585.82|31
1607905400000|2020-12-14 00:23:20|588.03|586.03|588.29|586.29|588.31|586.31|587.96|585.96|25
1607905410000|2020-12-14 00:23:30|588.26|586.26|588.17|586.17|588.3|586.3|588.13|586.13|25
1607905420000|2020-12-14 00:23:40|588.15|586.15|588.25|586.25|588.27|586.27|588.15|586.15|19
1607905430000|2020-12-14 00:23:50|588.26|586.26|588.31|586.31|588.35|586.35|588.26|586.26|24
1607905440000|2020-12-14 00:24:00|588.35|586.35|588.37|586.37|588.43|586.43|588.3|586.3|22
1607905450000|2020-12-14 00:24:10|588.36|586.36|588.39|586.39|588.4|586.4|588.36|586.36|15
1607905460000|2020-12-14 00:24:20|588.38|586.38|588.4|586.4|588.43|586.43|588.38|586.38|19
1607905470000|2020-12-14 00:24:30|588.39|586.39|588.42|586.42|588.45|586.45|588.38|586.38|18
1607905480000|2020-12-14 00:24:40|588.41|586.41|588.52|586.52|588.56|586.56|588.41|586.41|24
1607905490000|2020-12-14 00:24:50|588.56|586.56|588.62|586.62|588.62|586.62|588.48|586.48|18
1607905500000|2020-12-14 00:25:00|588.63|586.63|588.66|586.66|588.68|586.68|588.61|586.61|20
1607905510000|2020-12-14 00:25:10|588.65|586.65|588.69|586.69|588.72|586.72|588.64|586.64|22
1607905520000|2020-12-14 00:25:20|588.71|586.71|588.72|586.72|588.73|586.73|588.68|586.68|17
1607905530000|2020-12-14 00:25:30|588.69|586.69|588.71|586.71|588.72|586.72|588.68|586.68|18
1607905540000|2020-12-14 00:25:40|588.72|586.72|588.74|586.74|588.75|586.75|588.7|586.7|23
1607905550000|2020-12-14 00:25:50|588.75|586.75|588.75|586.75|588.76|586.76|588.74|586.74|7
1607905560000|2020-12-14 00:26:00|588.76|586.76|588.81|586.81|588.83|586.83|588.76|586.76|13
1607905570000|2020-12-14 00:26:10|588.8|586.8|588.85|586.85|588.88|586.88|588.8|586.8|15
1607905580000|2020-12-14 00:26:20|588.83|586.83|588.72|586.72|588.83|586.83|588.7|586.7|18
1607905590000|2020-12-14 00:26:30|588.71|586.71|588.69|586.69|588.72|586.72|588.69|586.69|13
1607905600000|2020-12-14 00:26:40|588.7|586.7|588.67|586.67|588.7|586.7|588.65|586.65|20
1607905610000|2020-12-14 00:26:50|588.66|586.66|588.68|586.68|588.68|586.68|588.65|586.65|19
1607905620000|2020-12-14 00:27:00|588.67|586.67|588.63|586.63|588.7|586.7|588.63|586.63|16
1607905630000|2020-12-14 00:27:10|588.57|586.57|588.34|586.34|588.58|586.58|588.34|586.34|21
1607905640000|2020-12-14 00:27:20|588.33|586.33|588.33|586.33|588.35|586.35|588.32|586.32|13
1607905650000|2020-12-14 00:27:30|588.35|586.35|588.4|586.4|588.42|586.42|588.34|586.34|11
1607905660000|2020-12-14 00:27:40|588.43|586.43|588.39|586.39|588.45|586.45|588.39|586.39|18
1607905670000|2020-12-14 00:27:50|588.38|586.38|588.37|586.37|588.38|586.38|588.34|586.34|11
1607905680000|2020-12-14 00:28:00|588.38|586.38|588.28|586.28|588.38|586.38|588.27|586.27|13
1607905690000|2020-12-14 00:28:10|588.27|586.27|588.23|586.23|588.29|586.29|588.22|586.22|8
1607905700000|2020-12-14 00:28:20|588.22|586.22|588.21|586.21|588.24|586.24|588.21|586.21|4
1607905710000|2020-12-14 00:28:30|588.2|586.2|588.16|586.16|588.22|586.22|588.16|586.16|4
1607905720000|2020-12-14 00:28:40|588.15|586.15|588.1|586.1|588.16|586.16|588.1|586.1|14
1607905730000|2020-12-14 00:28:50|588.13|586.13|588.1|586.1|588.13|586.13|588.07|586.07|12
1607905740000|2020-12-14 00:29:00|588.09|586.09|588.1|586.1|588.1|586.1|588.07|586.07|11
1607905750000|2020-12-14 00:29:10|588.09|586.09|588.11|586.11|588.12|586.12|588.08|586.08|19
1607905760000|2020-12-14 00:29:20|588.1|586.1|588.1|586.1|588.11|586.11|588.09|586.09|11
1607905770000|2020-12-14 00:29:30|588.02|586.02|587.74|585.74|588.04|586.04|587.7|585.7|25
1607905780000|2020-12-14 00:29:40|587.75|585.75|587.49|585.49|587.75|585.75|587.42|585.42|30
1607905790000|2020-12-14 00:29:50|587.48|585.48|587.48|585.48|587.51|585.51|587.46|585.46|25
1607905800000|2020-12-14 00:30:00|587.47|585.47|587.54|585.54|587.67|585.67|587.47|585.47|30
1607905810000|2020-12-14 00:30:10|587.56|585.56|587.56|585.56|587.57|585.57|587.55|585.55|5
1607905820000|2020-12-14 00:30:20|587.53|585.53|587.27|585.27|587.53|585.53|587.26|585.26|19
1607905830000|2020-12-14 00:30:30|587.26|585.26|587.32|585.32|587.32|585.32|587.2|585.2|23
1607905840000|2020-12-14 00:30:40|587.38|585.38|587.3|585.3|587.38|585.38|587.24|585.24|22
1607905850000|2020-12-14 00:30:50|587.32|585.32|587.24|585.24|587.32|585.32|587.24|585.24|20
1607905860000|2020-12-14 00:31:00|587.27|585.27|587.22|585.22|587.27|585.27|587.21|585.21|18
1607905870000|2020-12-14 00:31:10|587.24|585.24|587.23|585.23|587.31|585.31|587.22|585.22|16
1607905880000|2020-12-14 00:31:20|587.21|585.21|587.24|585.24|587.24|585.24|587.16|585.16|18
1607905890000|2020-12-14 00:31:30|587.23|585.23|587.43|585.43|587.43|585.43|587.23|585.23|21
1607905900000|2020-12-14 00:31:40|587.42|585.42|587.32|585.32|587.44|585.44|587.32|585.32|18
1607905910000|2020-12-14 00:31:50|587.31|585.31|587.19|585.19|587.32|585.32|587.16|585.16|17
1607905920000|2020-12-14 00:32:00|587.18|585.18|587.1|585.1|587.18|585.18|587.1|585.1|21
1607905930000|2020-12-14 00:32:10|587.07|585.07|587.05|585.05|587.1|585.1|587.01|585.01|24
1607905940000|2020-12-14 00:32:20|587.04|585.04|587.01|585.01|587.04|585.04|587.01|585.01|9
1607905950000|2020-12-14 00:32:30|587.03|585.03|586.89|584.89|587.03|585.03|586.88|584.88|12
1607905960000|2020-12-14 00:32:40|586.87|584.87|586.83|584.83|586.88|584.88|586.82|584.82|26
1607905970000|2020-12-14 00:32:50|586.85|584.85|586.86|584.86|586.89|584.89|586.82|584.82|15
1607905980000|2020-12-14 00:33:00|586.83|584.83|586.82|584.82|586.85|584.85|586.81|584.81|18
1607905990000|2020-12-14 00:33:10|586.8|584.8|586.77|584.77|586.82|584.82|586.77|584.77|10
1607906000000|2020-12-14 00:33:20|586.78|584.78|586.87|584.87|586.9|584.9|586.78|584.78|7
1607906010000|2020-12-14 00:33:30|586.88|584.88|586.9|584.9|586.9|584.9|586.88|584.88|2
1607906020000|2020-12-14 00:33:40|586.94|584.94|587.06|585.06|587.06|585.06|586.94|584.94|8
1607906030000|2020-12-14 00:33:50|587.07|585.07|587.48|585.48|587.48|585.48|587.07|585.07|24
1607906040000|2020-12-14 00:34:00|587.49|585.49|587.62|585.62|587.63|585.63|587.49|585.49|20
1607906050000|2020-12-14 00:34:10|587.61|585.61|587.47|585.47|587.67|585.67|587.45|585.45|20
1607906060000|2020-12-14 00:34:20|587.45|585.45|587.4|585.4|587.45|585.45|587.37|585.37|23
1607906070000|2020-12-14 00:34:30|587.42|585.42|587.29|585.29|587.42|585.42|587.28|585.28|24
1607906080000|2020-12-14 00:34:40|587.26|585.26|587.21|585.21|587.26|585.26|587.18|585.18|14
1607906090000|2020-12-14 00:34:50|587.2|585.2|587.2|585.2|587.23|585.23|587.19|585.19|21
1607906100000|2020-12-14 00:35:00|587.18|585.18|586.98|584.98|587.18|585.18|586.98|584.98|19
1607906110000|2020-12-14 00:35:10|586.88|584.88|586.72|584.72|586.89|584.89|586.69|584.69|20
1607906120000|2020-12-14 00:35:20|586.73|584.73|586.73|584.73|586.83|584.83|586.67|584.67|26
1607906130000|2020-12-14 00:35:30|586.76|584.76|586.73|584.73|586.76|584.76|586.71|584.71|21
1607906140000|2020-12-14 00:35:40|586.72|584.72|586.86|584.86|586.88|584.88|586.7|584.7|23
1607906150000|2020-12-14 00:35:50|586.87|584.87|586.89|584.89|586.89|584.89|586.87|584.87|12
1607906160000|2020-12-14 00:36:00|586.91|584.91|586.75|584.75|586.92|584.92|586.75|584.75|18
1607906170000|2020-12-14 00:36:10|586.76|584.76|586.79|584.79|586.8|584.8|586.75|584.75|22
1607906180000|2020-12-14 00:36:20|586.8|584.8|586.82|584.82|586.82|584.82|586.78|584.78|22
1607906190000|2020-12-14 00:36:30|586.81|584.81|586.82|584.82|586.85|584.85|586.81|584.81|18
1607906200000|2020-12-14 00:36:40|586.83|584.83|586.84|584.84|586.84|584.84|586.8|584.8|14
1607906210000|2020-12-14 00:36:50|586.83|584.83|586.69|584.69|586.85|584.85|586.67|584.67|12
1607906220000|2020-12-14 00:37:00|586.7|584.7|586.56|584.56|586.7|584.7|586.5|584.5|28
1607906230000|2020-12-14 00:37:10|586.6|584.6|586.56|584.56|586.6|584.6|586.56|584.56|14
1607906240000|2020-12-14 00:37:20|586.57|584.57|586.44|584.44|586.57|584.57|586.43|584.43|20
1607906250000|2020-12-14 00:37:30|586.45|584.45|586.47|584.47|586.48|584.48|586.41|584.41|30
1607906260000|2020-12-14 00:37:40|586.45|584.45|586.42|584.42|586.49|584.49|586.42|584.42|21
1607906270000|2020-12-14 00:37:50|586.43|584.43|586.44|584.44|586.45|584.45|586.41|584.41|21
1607906280000|2020-12-14 00:38:00|586.42|584.42|586.44|584.44|586.47|584.47|586.42|584.42|14
1607906290000|2020-12-14 00:38:10|586.45|584.45|586.36|584.36|586.45|584.45|586.33|584.33|22
1607906300000|2020-12-14 00:38:20|586.33|584.33|586.32|584.32|586.44|584.44|586.3|584.3|33
1607906310000|2020-12-14 00:38:30|586.33|584.33|586.37|584.37|586.37|584.37|586.32|584.32|21
1607906320000|2020-12-14 00:38:40|586.36|584.36|586.38|584.38|586.39|584.39|586.35|584.35|30
1607906330000|2020-12-14 00:38:50|586.37|584.37|586.57|584.57|586.57|584.57|586.34|584.34|26
1607906340000|2020-12-14 00:39:00|586.56|584.56|586.6|584.6|586.6|584.6|586.49|584.49|20
1607906350000|2020-12-14 00:39:10|586.59|584.59|586.56|584.56|586.63|584.63|586.51|584.51|15
1607906360000|2020-12-14 00:39:20|586.57|584.57|586.77|584.77|586.77|584.77|586.56|584.56|15
1607906370000|2020-12-14 00:39:30|586.76|584.76|586.85|584.85|586.85|584.85|586.75|584.75|12
1607906380000|2020-12-14 00:39:40|586.86|584.86|587|585|587|585|586.86|584.86|13
1607906390000|2020-12-14 00:39:50|586.99|584.99|587.01|585.01|587.01|585.01|586.99|584.99|10
1607906400000|2020-12-14 00:40:00|587.05|585.05|587.15|585.15|587.15|585.15|587.05|585.05|8
1607906410000|2020-12-14 00:40:10|587.16|585.16|587.11|585.11|587.16|585.16|587.09|585.09|13
1607906420000|2020-12-14 00:40:20|587.12|585.12|587.06|585.06|587.13|585.13|587.05|585.05|24
1607906430000|2020-12-14 00:40:30|587.07|585.07|587.11|585.11|587.12|585.12|587.05|585.05|26
1607906440000|2020-12-14 00:40:40|587.12|585.12|587.1|585.1|587.14|585.14|587.07|585.07|28
1607906450000|2020-12-14 00:40:50|587.09|585.09|587.1|585.1|587.12|585.12|587.07|585.07|26
1607906460000|2020-12-14 00:41:00|587.11|585.11|586.98|584.98|587.11|585.11|586.93|584.93|26
1607906470000|2020-12-14 00:41:10|586.97|584.97|587|585|587|585|586.97|584.97|11
1607906480000|2020-12-14 00:41:20|586.99|584.99|586.89|584.89|587|585|586.88|584.88|21
1607906490000|2020-12-14 00:41:30|586.88|584.88|586.76|584.76|586.89|584.89|586.75|584.75|8
1607906500000|2020-12-14 00:41:40|586.75|584.75|586.62|584.62|586.76|584.76|586.6|584.6|18
1607906510000|2020-12-14 00:41:50|586.63|584.63|586.62|584.62|586.72|584.72|586.59|584.59|26
1607906520000|2020-12-14 00:42:00|586.63|584.63|586.66|584.66|586.67|584.67|586.62|584.62|19
1607906530000|2020-12-14 00:42:10|586.67|584.67|586.65|584.65|586.67|584.67|586.65|584.65|11
1607906540000|2020-12-14 00:42:20|586.67|584.67|586.57|584.57|586.67|584.67|586.57|584.57|16
1607906550000|2020-12-14 00:42:30|586.55|584.55|586.53|584.53|586.56|584.56|586.53|584.53|8
1607906560000|2020-12-14 00:42:40|586.55|584.55|586.56|584.56|586.58|584.58|586.53|584.53|16
1607906570000|2020-12-14 00:42:50|586.55|584.55|586.54|584.54|586.56|584.56|586.54|584.54|6
1607906580000|2020-12-14 00:43:00|586.46|584.46|586.37|584.37|586.46|584.46|586.36|584.36|4
1607906590000|2020-12-14 00:43:10|586.4|584.4|586.5|584.5|586.5|584.5|586.38|584.38|13
1607906600000|2020-12-14 00:43:20|586.47|584.47|586.38|584.38|586.5|584.5|586.35|584.35|14
1607906610000|2020-12-14 00:43:30|586.39|584.39|586.42|584.42|586.43|584.43|586.39|584.39|7
1607906620000|2020-12-14 00:43:40|586.4|584.4|586.4|584.4|586.4|584.4|586.4|584.4|1
1607906630000|2020-12-14 00:43:50|586.39|584.39|586.36|584.36|586.39|584.39|586.35|584.35|8
1607906640000|2020-12-14 00:44:00|586.39|584.39|586.4|584.4|586.4|584.4|586.39|584.39|4
1607906650000|2020-12-14 00:44:10|586.39|584.39|586.39|584.39|586.41|584.41|586.38|584.38|9
1607906660000|2020-12-14 00:44:20|586.41|584.41|586.34|584.34|586.41|584.41|586.33|584.33|15
1607906670000|2020-12-14 00:44:30|586.35|584.35|586.26|584.26|586.37|584.37|586.24|584.24|24
1607906680000|2020-12-14 00:44:40|586.22|584.22|586.23|584.23|586.23|584.23|586.22|584.22|4
1607906690000|2020-12-14 00:44:50|586.11|584.11|586.08|584.08|586.11|584.11|586.08|584.08|4
1607906700000|2020-12-14 00:45:00|586.07|584.07|585.47|583.47|586.07|584.07|585.47|583.47|33
1607906710000|2020-12-14 00:45:10|585.46|583.46|585.44|583.44|585.53|583.53|585.38|583.38|17
1607906720000|2020-12-14 00:45:20|585.43|583.43|585.26|583.26|585.44|583.44|585.25|583.25|12
1607906730000|2020-12-14 00:45:30|585.16|583.16|584.84|582.84|585.16|583.16|584.83|582.83|23
1607906740000|2020-12-14 00:45:40|584.87|582.87|584.09|582.09|584.87|582.87|584.09|582.09|29
1607906750000|2020-12-14 00:45:50|584.2|582.2|584.59|582.59|584.59|582.59|584.11|582.11|30
1607906760000|2020-12-14 00:46:00|584.74|582.74|584.52|582.52|584.85|582.85|584.46|582.46|34
1607906770000|2020-12-14 00:46:10|584.51|582.51|584.34|582.34|584.54|582.54|584.34|582.34|19
1607906780000|2020-12-14 00:46:20|584.33|582.33|584.35|582.35|584.42|582.42|584.33|582.33|18
1607906790000|2020-12-14 00:46:30|584.34|582.34|584.06|582.06|584.34|582.34|584.06|582.06|28
1607906800000|2020-12-14 00:46:40|584.04|582.04|584.19|582.19|584.2|582.2|583.94|581.94|27
1607906810000|2020-12-14 00:46:50|584.2|582.2|584.07|582.07|584.26|582.26|584.04|582.04|23
1607906820000|2020-12-14 00:47:00|584.04|582.04|584.13|582.13|584.13|582.13|583.99|581.99|29
1607906830000|2020-12-14 00:47:10|584.14|582.14|584.13|582.13|584.14|582.14|584.11|582.11|17
1607906840000|2020-12-14 00:47:20|584.14|582.14|584.22|582.22|584.32|582.32|584.14|582.14|22
1607906850000|2020-12-14 00:47:30|584.24|582.24|584.18|582.18|584.28|582.28|584.11|582.11|26
1607906860000|2020-12-14 00:47:40|584.17|582.17|584.08|582.08|584.2|582.2|584.06|582.06|32
1607906870000|2020-12-14 00:47:50|584.1|582.1|584.14|582.14|584.15|582.15|584.08|582.08|23
1607906880000|2020-12-14 00:48:00|584.13|582.13|583.92|581.92|584.13|582.13|583.9|581.9|19
1607906890000|2020-12-14 00:48:10|583.91|581.91|583.78|581.78|583.93|581.93|583.78|581.78|23
1607906900000|2020-12-14 00:48:20|583.69|581.69|583.5|581.5|583.69|581.69|583.36|581.36|32
1607906910000|2020-12-14 00:48:30|583.41|581.41|583.07|581.07|583.41|581.41|582.73|580.73|33
1607906920000|2020-12-14 00:48:40|583.08|581.08|583.58|581.58|583.63|581.63|583.07|581.07|29
1607906930000|2020-12-14 00:48:50|583.59|581.59|583.48|581.48|583.59|581.59|583.48|581.48|17
1607906940000|2020-12-14 00:49:00|583.47|581.47|583.8|581.8|583.81|581.81|583.38|581.38|32
1607906950000|2020-12-14 00:49:10|583.82|581.82|583.75|581.75|583.89|581.89|583.62|581.62|24
1607906960000|2020-12-14 00:49:20|583.72|581.72|583.76|581.76|583.77|581.77|583.68|581.68|24
1607906970000|2020-12-14 00:49:30|583.77|581.77|583.98|581.98|583.98|581.98|583.76|581.76|13
1607906980000|2020-12-14 00:49:40|583.96|581.96|583.97|581.97|583.97|581.97|583.95|581.95|7
1607906990000|2020-12-14 00:49:50|583.94|581.94|583.96|581.96|583.98|581.98|583.9|581.9|18
1607907000000|2020-12-14 00:50:00|583.97|581.97|584.01|582.01|584.13|582.13|583.97|581.97|27
1607907010000|2020-12-14 00:50:10|584|582|583.82|581.82|584.02|582.02|583.72|581.72|25
1607907020000|2020-12-14 00:50:20|583.81|581.81|583.78|581.78|583.91|581.91|583.78|581.78|25
1607907030000|2020-12-14 00:50:30|583.8|581.8|583.51|581.51|583.81|581.81|583.49|581.49|29
1607907040000|2020-12-14 00:50:40|583.5|581.5|583.41|581.41|583.52|581.52|583.39|581.39|21
1607907050000|2020-12-14 00:50:50|583.42|581.42|583.43|581.43|583.43|581.43|583.36|581.36|21
1607907060000|2020-12-14 00:51:00|583.42|581.42|583.23|581.23|583.45|581.45|583.23|581.23|26
1607907070000|2020-12-14 00:51:10|583.2|581.2|583.33|581.33|583.33|581.33|583.12|581.12|24
1607907080000|2020-12-14 00:51:20|583.34|581.34|583.61|581.61|583.61|581.61|583.32|581.32|28
1607907090000|2020-12-14 00:51:30|583.54|581.54|583.72|581.72|583.74|581.74|583.53|581.53|23
1607907100000|2020-12-14 00:51:40|583.75|581.75|583.69|581.69|583.75|581.75|583.51|581.51|19
1607907110000|2020-12-14 00:51:50|583.67|581.67|583.79|581.79|583.79|581.79|583.65|581.65|26
1607907120000|2020-12-14 00:52:00|583.74|581.74|583.95|581.95|583.95|581.95|583.74|581.74|18
1607907130000|2020-12-14 00:52:10|583.94|581.94|583.97|581.97|583.98|581.98|583.93|581.93|27
1607907140000|2020-12-14 00:52:20|583.96|581.96|584.09|582.09|584.1|582.1|583.95|581.95|22
1607907150000|2020-12-14 00:52:30|584.08|582.08|584.13|582.13|584.13|582.13|584.08|582.08|13
1607907160000|2020-12-14 00:52:40|584.12|582.12|584.19|582.19|584.2|582.2|584.12|582.12|8
1607907170000|2020-12-14 00:52:50|584.16|582.16|584.3|582.3|584.32|582.32|584.16|582.16|23
1607907180000|2020-12-14 00:53:00|584.31|582.31|584.45|582.45|584.45|582.45|584.3|582.3|24
1607907190000|2020-12-14 00:53:10|584.48|582.48|584.86|582.86|584.87|582.87|584.48|582.48|25
1607907200000|2020-12-14 00:53:20|584.85|582.85|584.75|582.75|584.87|582.87|584.67|582.67|30
1607907210000|2020-12-14 00:53:30|584.78|582.78|584.66|582.66|584.81|582.81|584.62|582.62|28
1607907220000|2020-12-14 00:53:40|584.67|582.67|584.67|582.67|584.78|582.78|584.64|582.64|28
1607907230000|2020-12-14 00:53:50|584.7|582.7|584.72|582.72|584.72|582.72|584.67|582.67|21
1607907240000|2020-12-14 00:54:00|584.73|582.73|584.78|582.78|584.79|582.79|584.71|582.71|22
1607907250000|2020-12-14 00:54:10|584.77|582.77|584.7|582.7|584.77|582.77|584.64|582.64|20
1607907260000|2020-12-14 00:54:20|584.69|582.69|584.46|582.46|584.71|582.71|584.46|582.46|19
1607907270000|2020-12-14 00:54:30|584.43|582.43|584|582|584.45|582.45|584|582|21
1607907280000|2020-12-14 00:54:40|583.99|581.99|584.01|582.01|584.04|582.04|583.97|581.97|17
1607907290000|2020-12-14 00:54:50|584.02|582.02|584.22|582.22|584.26|582.26|584.02|582.02|30
1607907300000|2020-12-14 00:55:00|584.2|582.2|584.23|582.23|584.27|582.27|584.2|582.2|16
1607907310000|2020-12-14 00:55:10|584.24|582.24|584.27|582.27|584.29|582.29|584.2|582.2|19
1607907320000|2020-12-14 00:55:20|584.28|582.28|584.25|582.25|584.28|582.28|584.23|582.23|10
1607907330000|2020-12-14 00:55:30|584.24|582.24|584.53|582.53|584.56|582.56|584.24|582.24|12
1607907340000|2020-12-14 00:55:40|584.55|582.55|585.01|583.01|585.01|583.01|584.55|582.55|22
1607907350000|2020-12-14 00:55:50|585|583|584.99|582.99|585|583|584.95|582.95|14
1607907360000|2020-12-14 00:56:00|584.97|582.97|585.02|583.02|585.02|583.02|584.97|582.97|13
1607907370000|2020-12-14 00:56:10|584.99|582.99|585.02|583.02|585.05|583.05|584.95|582.95|18
1607907380000|2020-12-14 00:56:20|585.04|583.04|585.07|583.07|585.07|583.07|584.97|582.97|17
1607907390000|2020-12-14 00:56:30|585.03|583.03|584.96|582.96|585.07|583.07|584.96|582.96|23
1607907400000|2020-12-14 00:56:40|584.99|582.99|584.91|582.91|584.99|582.99|584.9|582.9|20
1607907410000|2020-12-14 00:56:50|584.92|582.92|584.9|582.9|584.93|582.93|584.89|582.89|14
1607907420000|2020-12-14 00:57:00|584.89|582.89|585.03|583.03|585.03|583.03|584.87|582.87|25
1607907430000|2020-12-14 00:57:10|585.04|583.04|585.05|583.05|585.05|583.05|585.02|583.02|6
1607907440000|2020-12-14 00:57:20|585.03|583.03|585.17|583.17|585.17|583.17|585.01|583.01|22
1607907450000|2020-12-14 00:57:30|585.16|583.16|585.21|583.21|585.33|583.33|585.16|583.16|15
1607907460000|2020-12-14 00:57:40|585.2|583.2|585.18|583.18|585.2|583.2|585.15|583.15|16
1607907470000|2020-12-14 00:57:50|585.16|583.16|585.19|583.19|585.2|583.2|585.15|583.15|8
1607907480000|2020-12-14 00:58:00|585.21|583.21|585.22|583.22|585.24|583.24|585.2|583.2|14
1607907490000|2020-12-14 00:58:10|585.21|583.21|585.21|583.21|585.24|583.24|585.2|583.2|12
1607907500000|2020-12-14 00:58:20|585.23|583.23|585.25|583.25|585.25|583.25|585.21|583.21|9
1607907510000|2020-12-14 00:58:30|585.27|583.27|585.27|583.27|585.28|583.28|585.25|583.25|12
1607907520000|2020-12-14 00:58:40|585.26|583.26|585.32|583.32|585.33|583.33|585.25|583.25|17
1607907530000|2020-12-14 00:58:50|585.34|583.34|585.34|583.34|585.35|583.35|585.31|583.31|15
1607907540000|2020-12-14 00:59:00|585.32|583.32|585.32|583.32|585.34|583.34|585.29|583.29|11
1607907550000|2020-12-14 00:59:10|585.33|583.33|585.27|583.27|585.33|583.33|585.26|583.26|16
1607907560000|2020-12-14 00:59:20|585.29|583.29|585.33|583.33|585.33|583.33|585.27|583.27|15
1607907570000|2020-12-14 00:59:30|585.34|583.34|585.29|583.29|585.34|583.34|585.29|583.29|14
1607907580000|2020-12-14 00:59:40|585.3|583.3|585.27|583.27|585.31|583.31|585.26|583.26|13
1607907590000|2020-12-14 00:59:50|585.28|583.28|585.25|583.25|585.29|583.29|585.24|583.24|23
1607907600000|2020-12-14 01:00:00|585.24|583.24|584.52|582.52|585.24|583.24|584.47|582.47|33
1607907610000|2020-12-14 01:00:10|584.53|582.53|584.71|582.71|584.71|582.71|584.52|582.52|34
1607907620000|2020-12-14 01:00:20|584.72|582.72|584.51|582.51|584.74|582.74|584.45|582.45|29
1607907630000|2020-12-14 01:00:30|584.53|582.53|584.42|582.42|584.53|582.53|584.4|582.4|25
1607907640000|2020-12-14 01:00:40|584.49|582.49|584.57|582.57|584.6|582.6|584.43|582.43|25
1607907650000|2020-12-14 01:00:50|584.55|582.55|584.53|582.53|584.59|582.59|584.53|582.53|18
1607907660000|2020-12-14 01:01:00|584.51|582.51|584.48|582.48|584.55|582.55|584.46|582.46|14
1607907670000|2020-12-14 01:01:10|584.49|582.49|584.48|582.48|584.49|582.49|584.46|582.46|11
1607907680000|2020-12-14 01:01:20|584.47|582.47|584.24|582.24|584.47|582.47|584.22|582.22|18
1607907690000|2020-12-14 01:01:30|584.34|582.34|584.25|582.25|584.34|582.34|584.21|582.21|22
1607907700000|2020-12-14 01:01:40|584.26|582.26|584.25|582.25|584.28|582.28|584.23|582.23|6
1607907710000|2020-12-14 01:01:50|584.26|582.26|584.28|582.28|584.35|582.35|584.26|582.26|17
1607907720000|2020-12-14 01:02:00|584.27|582.27|584.35|582.35|584.37|582.37|584.27|582.27|26
1607907730000|2020-12-14 01:02:10|584.34|582.34|584.34|582.34|584.35|582.35|584.32|582.32|19
1607907740000|2020-12-14 01:02:20|584.33|582.33|584.32|582.32|584.35|582.35|584.31|582.31|24
1607907750000|2020-12-14 01:02:30|584.33|582.33|584.32|582.32|584.33|582.33|584.31|582.31|10
1607907760000|2020-12-14 01:02:40|584.31|582.31|584.12|582.12|584.31|582.31|584.12|582.12|19
1607907770000|2020-12-14 01:02:50|584.13|582.13|584.1|582.1|584.14|582.14|584.09|582.09|15
1607907780000|2020-12-14 01:03:00|584.08|582.08|583.65|581.65|584.08|582.08|583.64|581.64|25
1607907790000|2020-12-14 01:03:10|583.64|581.64|583.62|581.62|583.66|581.66|583.56|581.56|30
1607907800000|2020-12-14 01:03:20|583.63|581.63|583.59|581.59|583.64|581.64|583.45|581.45|26
1607907810000|2020-12-14 01:03:30|583.57|581.57|583.46|581.46|583.58|581.58|583.43|581.43|22
1607907820000|2020-12-14 01:03:40|583.47|581.47|583.66|581.66|583.68|581.68|583.46|581.46|22
1607907830000|2020-12-14 01:03:50|583.67|581.67|583.68|581.68|583.71|581.71|583.67|581.67|18
1607907840000|2020-12-14 01:04:00|583.67|581.67|583.76|581.76|583.76|581.76|583.65|581.65|20
1607907850000|2020-12-14 01:04:10|583.75|581.75|584|582|584|582|583.72|581.72|29
1607907860000|2020-12-14 01:04:20|584.03|582.03|584.79|582.79|584.81|582.81|584|582|31
1607907870000|2020-12-14 01:04:30|584.78|582.78|584.83|582.83|584.89|582.89|584.78|582.78|26
1607907880000|2020-12-14 01:04:40|584.81|582.81|584.81|582.81|584.83|582.83|584.62|582.62|37
1607907890000|2020-12-14 01:04:50|584.8|582.8|584.91|582.91|584.91|582.91|584.8|582.8|21
1607907900000|2020-12-14 01:05:00|584.9|582.9|584.99|582.99|584.99|582.99|584.9|582.9|22
1607907910000|2020-12-14 01:05:10|584.98|582.98|585.29|583.29|585.38|583.38|584.95|582.95|25
1607907920000|2020-12-14 01:05:20|585.23|583.23|585.49|583.49|585.49|583.49|585.23|583.23|21
1607907930000|2020-12-14 01:05:30|585.5|583.5|585.93|583.93|585.99|583.99|585.49|583.49|27
1607907940000|2020-12-14 01:05:40|585.92|583.92|585.99|583.99|585.99|583.99|585.75|583.75|23
1607907950000|2020-12-14 01:05:50|586|584|586.12|584.12|586.14|584.14|585.99|583.99|25
1607907960000|2020-12-14 01:06:00|586.11|584.11|586.16|584.16|586.18|584.18|586.02|584.02|23
1607907970000|2020-12-14 01:06:10|586.17|584.17|586.21|584.21|586.23|584.23|586.17|584.17|21
1607907980000|2020-12-14 01:06:20|586.2|584.2|586.35|584.35|586.35|584.35|586.18|584.18|27
1607907990000|2020-12-14 01:06:30|586.36|584.36|586.31|584.31|586.36|584.36|586.27|584.27|29
1607908000000|2020-12-14 01:06:40|586.28|584.28|586.39|584.39|586.39|584.39|586.24|584.24|27
1607908010000|2020-12-14 01:06:50|586.38|584.38|586.46|584.46|586.47|584.47|586.38|584.38|17
1607908020000|2020-12-14 01:07:00|586.47|584.47|586.42|584.42|586.47|584.47|586.42|584.42|23
1607908030000|2020-12-14 01:07:10|586.43|584.43|586.39|584.39|586.43|584.43|586.38|584.38|13
1607908040000|2020-12-14 01:07:20|586.38|584.38|586.14|584.14|586.38|584.38|586.13|584.13|25
1607908050000|2020-12-14 01:07:30|586.13|584.13|586.25|584.25|586.26|584.26|586.13|584.13|20
1607908060000|2020-12-14 01:07:40|586.26|584.26|586.25|584.25|586.28|584.28|586.23|584.23|18
1607908070000|2020-12-14 01:07:50|586.24|584.24|586.19|584.19|586.38|584.38|586.18|584.18|25
1607908080000|2020-12-14 01:08:00|586.16|584.16|586.22|584.22|586.24|584.24|586.16|584.16|12
1607908090000|2020-12-14 01:08:10|586.23|584.23|586.25|584.25|586.29|584.29|586.21|584.21|20
1607908100000|2020-12-14 01:08:20|586.24|584.24|586.22|584.22|586.24|584.24|586.21|584.21|16
1607908110000|2020-12-14 01:08:30|586.21|584.21|586.19|584.19|586.22|584.22|586.16|584.16|16
1607908120000|2020-12-14 01:08:40|586.18|584.18|586.15|584.15|586.19|584.19|586.14|584.14|17
1607908130000|2020-12-14 01:08:50|586.14|584.14|586.13|584.13|586.17|584.17|586.12|584.12|27
1607908140000|2020-12-14 01:09:00|586.14|584.14|586.12|584.12|586.17|584.17|586.11|584.11|17
1607908150000|2020-12-14 01:09:10|586.13|584.13|585.93|583.93|586.13|584.13|585.93|583.93|13
1607908160000|2020-12-14 01:09:20|585.9|583.9|585.06|583.06|585.9|583.9|585.03|583.03|31
1607908170000|2020-12-14 01:09:30|585.04|583.04|584.93|582.93|585.07|583.07|584.92|582.92|22
1607908180000|2020-12-14 01:09:40|584.91|582.91|584.79|582.79|584.93|582.93|584.78|582.78|28
1607908190000|2020-12-14 01:09:50|584.78|582.78|584.87|582.87|584.91|582.91|584.77|582.77|17
1607908200000|2020-12-14 01:10:00|584.86|582.86|584.77|582.77|584.87|582.87|584.77|582.77|16
1607908210000|2020-12-14 01:10:10|584.75|582.75|584.41|582.41|584.79|582.79|584.4|582.4|27
1607908220000|2020-12-14 01:10:20|584.37|582.37|584.43|582.43|584.5|582.5|584.36|582.36|21
1607908230000|2020-12-14 01:10:30|584.42|582.42|584.49|582.49|584.49|582.49|584.4|582.4|18
1607908240000|2020-12-14 01:10:40|584.46|582.46|584.77|582.77|584.87|582.87|584.46|582.46|29
1607908250000|2020-12-14 01:10:50|584.79|582.79|584.8|582.8|584.86|582.86|584.78|582.78|24
1607908260000|2020-12-14 01:11:00|584.79|582.79|584.8|582.8|584.82|582.82|584.78|582.78|22
1607908270000|2020-12-14 01:11:10|584.79|582.79|585.23|583.23|585.25|583.25|584.78|582.78|29
1607908280000|2020-12-14 01:11:20|585.21|583.21|585.2|583.2|585.24|583.24|585.17|583.17|14
1607908290000|2020-12-14 01:11:30|585.21|583.21|585.57|583.57|585.57|583.57|585.13|583.13|25
1607908300000|2020-12-14 01:11:40|585.56|583.56|585.67|583.67|585.73|583.73|585.56|583.56|26
1607908310000|2020-12-14 01:11:50|585.66|583.66|585.67|583.67|585.71|583.71|585.66|583.66|20
1607908320000|2020-12-14 01:12:00|585.68|583.68|585.77|583.77|585.77|583.77|585.66|583.66|15
1607908330000|2020-12-14 01:12:10|585.76|583.76|585.74|583.74|585.77|583.77|585.73|583.73|22
1607908340000|2020-12-14 01:12:20|585.75|583.75|585.3|583.3|585.75|583.75|585.27|583.27|31
1607908350000|2020-12-14 01:12:30|585.28|583.28|585.49|583.49|585.49|583.49|585.19|583.19|28
1607908360000|2020-12-14 01:12:40|585.5|583.5|585.34|583.34|585.51|583.51|585.34|583.34|22
1607908370000|2020-12-14 01:12:50|585.33|583.33|585.32|583.32|585.35|583.35|585.29|583.29|16
1607908380000|2020-12-14 01:13:00|585.34|583.34|585.36|583.36|585.39|583.39|585.34|583.34|12
1607908390000|2020-12-14 01:13:10|585.37|583.37|585.42|583.42|585.42|583.42|585.33|583.33|19
1607908400000|2020-12-14 01:13:20|585.39|583.39|585.55|583.55|585.59|583.59|585.39|583.39|17
1607908410000|2020-12-14 01:13:30|585.56|583.56|585.68|583.68|585.68|583.68|585.52|583.52|26
1607908420000|2020-12-14 01:13:40|585.69|583.69|585.76|583.76|585.94|583.94|585.69|583.69|36
1607908430000|2020-12-14 01:13:50|585.75|583.75|585.67|583.67|585.78|583.78|585.67|583.67|24
1607908440000|2020-12-14 01:14:00|585.69|583.69|585.8|583.8|585.82|583.82|585.69|583.69|21
1607908450000|2020-12-14 01:14:10|585.79|583.79|585.82|583.82|585.82|583.82|585.79|583.79|13
1607908460000|2020-12-14 01:14:20|585.79|583.79|585.83|583.83|585.84|583.84|585.78|583.78|21
1607908470000|2020-12-14 01:14:30|585.82|583.82|585.86|583.86|585.89|583.89|585.82|583.82|19
1607908480000|2020-12-14 01:14:40|585.85|583.85|585.92|583.92|585.94|583.94|585.85|583.85|20
1607908490000|2020-12-14 01:14:50|585.91|583.91|585.86|583.86|585.91|583.91|585.86|583.86|15
1607908500000|2020-12-14 01:15:00|585.87|583.87|585.94|583.94|585.96|583.96|585.87|583.87|13
1607908510000|2020-12-14 01:15:10|585.93|583.93|585.96|583.96|585.97|583.97|585.93|583.93|14
1607908520000|2020-12-14 01:15:20|585.97|583.97|586.2|584.2|586.21|584.21|585.95|583.95|26
1607908530000|2020-12-14 01:15:30|586.21|584.21|586.27|584.27|586.28|584.28|586.21|584.21|17
1607908540000|2020-12-14 01:15:40|586.28|584.28|586.25|584.25|586.28|584.28|586.24|584.24|14
1607908550000|2020-12-14 01:15:50|586.26|584.26|586.3|584.3|586.3|584.3|586.25|584.25|13
1607908560000|2020-12-14 01:16:00|586.31|584.31|586.28|584.28|586.31|584.31|586.27|584.27|16
1607908570000|2020-12-14 01:16:10|586.27|584.27|586.3|584.3|586.3|584.3|586.27|584.27|8
1607908580000|2020-12-14 01:16:20|586.29|584.29|586.24|584.24|586.31|584.31|586.24|584.24|7
1607908590000|2020-12-14 01:16:30|586.25|584.25|586.26|584.26|586.27|584.27|586.2|584.2|11
1607908600000|2020-12-14 01:16:40|586.21|584.21|586.25|584.25|586.29|584.29|586.2|584.2|19
1607908610000|2020-12-14 01:16:50|586.26|584.26|586.23|584.23|586.26|584.26|586.23|584.23|12
1607908620000|2020-12-14 01:17:00|586.22|584.22|586.14|584.14|586.24|584.24|586.14|584.14|13
1607908630000|2020-12-14 01:17:10|586.15|584.15|586.02|584.02|586.15|584.15|586.01|584.01|9
1607908640000|2020-12-14 01:17:20|586.03|584.03|586.11|584.11|586.11|584.11|586|584|16
1607908650000|2020-12-14 01:17:30|586.14|584.14|586.21|584.21|586.25|584.25|586.14|584.14|14
1607908660000|2020-12-14 01:17:40|586.23|584.23|586.22|584.22|586.23|584.23|586.19|584.19|17
1607908670000|2020-12-14 01:17:50|586.21|584.21|586.24|584.24|586.25|584.25|586.19|584.19|20
1607908680000|2020-12-14 01:18:00|586.26|584.26|586.24|584.24|586.26|584.26|586.19|584.19|18
1607908690000|2020-12-14 01:18:10|586.23|584.23|586.12|584.12|586.24|584.24|586.12|584.12|18
1607908700000|2020-12-14 01:18:20|586.13|584.13|586.17|584.17|586.17|584.17|586.11|584.11|13
1607908710000|2020-12-14 01:18:30|586.16|584.16|586.2|584.2|586.2|584.2|586.16|584.16|7
1607908720000|2020-12-14 01:18:40|586.21|584.21|586.23|584.23|586.24|584.24|586.16|584.16|17
1607908730000|2020-12-14 01:18:50|586.24|584.24|586.24|584.24|586.26|584.26|586.23|584.23|12
1607908740000|2020-12-14 01:19:00|586.23|584.23|586.16|584.16|586.23|584.23|586.15|584.15|15
1607908750000|2020-12-14 01:19:10|586.17|584.17|586.17|584.17|586.17|584.17|586.14|584.14|5
1607908760000|2020-12-14 01:19:20|586.16|584.16|586.17|584.17|586.17|584.17|586.15|584.15|6
1607908770000|2020-12-14 01:19:30|586.16|584.16|586.03|584.03|586.17|584.17|586.03|584.03|4
1607908780000|2020-12-14 01:19:40|586.06|584.06|586.18|584.18|586.19|584.19|586.04|584.04|21
1607908790000|2020-12-14 01:19:50|586.17|584.17|586.17|584.17|586.2|584.2|586.17|584.17|9
1607908800000|2020-12-14 01:20:00|586.16|584.16|586.14|584.14|586.16|584.16|586.1|584.1|12
1607908810000|2020-12-14 01:20:10|586.13|584.13|586.01|584.01|586.14|584.14|585.99|583.99|7
1607908820000|2020-12-14 01:20:20|586.05|584.05|585.67|583.67|586.05|584.05|585.66|583.66|22
1607908830000|2020-12-14 01:20:30|585.68|583.68|585.82|583.82|585.85|583.85|585.68|583.68|19
1607908840000|2020-12-14 01:20:40|585.81|583.81|585.9|583.9|585.9|583.9|585.77|583.77|23
1607908850000|2020-12-14 01:20:50|585.89|583.89|585.91|583.91|585.93|583.93|585.87|583.87|19
1607908860000|2020-12-14 01:21:00|585.9|583.9|585.87|583.87|585.91|583.91|585.86|583.86|19
1607908870000|2020-12-14 01:21:10|585.88|583.88|585.75|583.75|585.88|583.88|585.75|583.75|14
1607908880000|2020-12-14 01:21:20|585.76|583.76|585.75|583.75|585.82|583.82|585.75|583.75|6
1607908890000|2020-12-14 01:21:30|585.77|583.77|585.89|583.89|585.89|583.89|585.76|583.76|21
1607908900000|2020-12-14 01:21:40|585.92|583.92|585.98|583.98|585.98|583.98|585.89|583.89|8
1607908910000|2020-12-14 01:21:50|585.97|583.97|586.13|584.13|586.18|584.18|585.97|583.97|25
1607908920000|2020-12-14 01:22:00|586.14|584.14|586.05|584.05|586.14|584.14|586.01|584.01|26
1607908930000|2020-12-14 01:22:10|586.07|584.07|586.05|584.05|586.07|584.07|585.99|583.99|15
1607908940000|2020-12-14 01:22:20|586.08|584.08|585.61|583.61|586.08|584.08|585.57|583.57|25
1607908950000|2020-12-14 01:22:30|585.59|583.59|585.14|583.14|585.6|583.6|585.14|583.14|26
1607908960000|2020-12-14 01:22:40|585.15|583.15|585.06|583.06|585.34|583.34|585.03|583.03|28
1607908970000|2020-12-14 01:22:50|585.08|583.08|585.08|583.08|585.11|583.11|585.06|583.06|15
1607908980000|2020-12-14 01:23:00|585.06|583.06|585.1|583.1|585.1|583.1|585.03|583.03|17
1607908990000|2020-12-14 01:23:10|585.08|583.08|585.17|583.17|585.17|583.17|585.02|583.02|25
1607909000000|2020-12-14 01:23:20|585.16|583.16|585.15|583.15|585.36|583.36|585.15|583.15|28
1607909010000|2020-12-14 01:23:30|585.16|583.16|585.17|583.17|585.17|583.17|585.12|583.12|11
1607909020000|2020-12-14 01:23:40|585.18|583.18|585.13|583.13|585.19|583.19|585.1|583.1|11
1607909030000|2020-12-14 01:23:50|585.14|583.14|585.31|583.31|585.31|583.31|585.13|583.13|13
1607909040000|2020-12-14 01:24:00|585.3|583.3|585.35|583.35|585.35|583.35|585.29|583.29|5
1607909050000|2020-12-14 01:24:10|585.36|583.36|585.4|583.4|585.4|583.4|585.36|583.36|14
1607909060000|2020-12-14 01:24:20|585.39|583.39|585.22|583.22|585.4|583.4|585.22|583.22|15
1607909070000|2020-12-14 01:24:30|585.23|583.23|585.08|583.08|585.23|583.23|585.07|583.07|24
1607909080000|2020-12-14 01:24:40|585.07|583.07|585.12|583.12|585.13|583.13|585.07|583.07|9
1607909090000|2020-12-14 01:24:50|585.13|583.13|585.13|583.13|585.14|583.14|585.12|583.12|9
1607909100000|2020-12-14 01:25:00|585.14|583.14|585.52|583.52|585.52|583.52|585.14|583.14|15
1607909110000|2020-12-14 01:25:10|585.54|583.54|585.53|583.53|585.56|583.56|585.53|583.53|14
1607909120000|2020-12-14 01:25:20|585.54|583.54|585.63|583.63|585.63|583.63|585.54|583.54|8
1607909130000|2020-12-14 01:25:30|585.69|583.69|585.92|583.92|586.01|584.01|585.68|583.68|24
1607909140000|2020-12-14 01:25:40|585.93|583.93|585.93|583.93|585.95|583.95|585.92|583.92|15
1607909150000|2020-12-14 01:25:50|585.94|583.94|586.06|584.06|586.06|584.06|585.94|583.94|20
1607909160000|2020-12-14 01:26:00|586.07|584.07|586.17|584.17|586.17|584.17|586.04|584.04|18
1607909170000|2020-12-14 01:26:10|586.22|584.22|586.52|584.52|586.52|584.52|586.22|584.22|11
1607909180000|2020-12-14 01:26:20|586.57|584.57|586.73|584.73|586.73|584.73|586.57|584.57|20
1607909190000|2020-12-14 01:26:30|586.74|584.74|586.74|584.74|586.76|584.76|586.7|584.7|13
1607909200000|2020-12-14 01:26:40|586.73|584.73|586.61|584.61|586.75|584.75|586.59|584.59|13
1607909210000|2020-12-14 01:26:50|586.6|584.6|586.7|584.7|586.71|584.71|586.6|584.6|18
1607909220000|2020-12-14 01:27:00|586.71|584.71|586.81|584.81|586.81|584.81|586.7|584.7|17
1607909230000|2020-12-14 01:27:10|586.82|584.82|586.89|584.89|586.9|584.9|586.8|584.8|18
1607909240000|2020-12-14 01:27:20|586.9|584.9|587.05|585.05|587.05|585.05|586.88|584.88|17
1607909250000|2020-12-14 01:27:30|587.08|585.08|587.26|585.26|587.27|585.27|587.06|585.06|16
1607909260000|2020-12-14 01:27:40|587.25|585.25|587.31|585.31|587.31|585.31|587.25|585.25|6
1607909270000|2020-12-14 01:27:50|587.3|585.3|587.38|585.38|587.41|585.41|587.29|585.29|14
1607909280000|2020-12-14 01:28:00|587.4|585.4|586.95|584.95|587.4|585.4|586.95|584.95|30
1607909290000|2020-12-14 01:28:10|586.94|584.94|586.89|584.89|586.95|584.95|586.87|584.87|21
1607909300000|2020-12-14 01:28:20|586.9|584.9|586.65|584.65|586.93|584.93|586.62|584.62|30
1607909310000|2020-12-14 01:28:30|586.64|584.64|586.88|584.88|586.88|584.88|586.64|584.64|22
1607909320000|2020-12-14 01:28:40|586.89|584.89|586.87|584.87|586.94|584.94|586.85|584.85|20
1607909330000|2020-12-14 01:28:50|586.86|584.86|586.91|584.91|586.99|584.99|586.86|584.86|20
1607909340000|2020-12-14 01:29:00|586.93|584.93|586.87|584.87|586.93|584.93|586.8|584.8|22
1607909350000|2020-12-14 01:29:10|586.86|584.86|586.72|584.72|586.89|584.89|586.65|584.65|25
1607909360000|2020-12-14 01:29:20|586.75|584.75|586.56|584.56|586.77|584.77|586.56|584.56|23
1607909370000|2020-12-14 01:29:30|586.5|584.5|586.43|584.43|586.5|584.5|586.34|584.34|16
1607909380000|2020-12-14 01:29:40|586.44|584.44|586.37|584.37|586.52|584.52|586.37|584.37|16
1607909390000|2020-12-14 01:29:50|586.38|584.38|586.29|584.29|586.42|584.42|586.29|584.29|21
1607909400000|2020-12-14 01:30:00|586.3|584.3|586.08|584.08|586.31|584.31|586.08|584.08|17
1607909410000|2020-12-14 01:30:10|586.07|584.07|585.97|583.97|586.09|584.09|585.97|583.97|16
1607909420000|2020-12-14 01:30:20|585.98|583.98|586.02|584.02|586.04|584.04|585.95|583.95|28
1607909430000|2020-12-14 01:30:30|586.05|584.05|586.07|584.07|586.1|584.1|586.05|584.05|17
1607909440000|2020-12-14 01:30:40|586.08|584.08|586.21|584.21|586.23|584.23|586.08|584.08|15
1607909450000|2020-12-14 01:30:50|586.22|584.22|586.54|584.54|586.55|584.55|586.22|584.22|32
1607909460000|2020-12-14 01:31:00|586.48|584.48|586.3|584.3|586.53|584.53|586.27|584.27|33
1607909470000|2020-12-14 01:31:10|586.31|584.31|586.74|584.74|586.74|584.74|586.31|584.31|22
1607909480000|2020-12-14 01:31:20|586.75|584.75|586.61|584.61|586.75|584.75|586.61|584.61|24
1607909490000|2020-12-14 01:31:30|586.6|584.6|586.68|584.68|586.69|584.69|586.6|584.6|14
1607909500000|2020-12-14 01:31:40|586.64|584.64|586.71|584.71|586.73|584.73|586.64|584.64|14
1607909510000|2020-12-14 01:31:50|586.75|584.75|586.79|584.79|586.8|584.8|586.75|584.75|10
1607909520000|2020-12-14 01:32:00|586.77|584.77|586.83|584.83|586.83|584.83|586.77|584.77|14
1607909530000|2020-12-14 01:32:10|586.82|584.82|586.9|584.9|586.9|584.9|586.82|584.82|20
1607909540000|2020-12-14 01:32:20|586.88|584.88|587.05|585.05|587.05|585.05|586.88|584.88|4
1607909550000|2020-12-14 01:32:30|587.03|585.03|587.01|585.01|587.03|585.03|586.97|584.97|18
1607909560000|2020-12-14 01:32:40|587.02|585.02|587.01|585.01|587.03|585.03|586.99|584.99|17
1607909570000|2020-12-14 01:32:50|587.02|585.02|587.01|585.01|587.03|585.03|587|585|10
1607909580000|2020-12-14 01:33:00|587|585|586.77|584.77|587.01|585.01|586.74|584.74|25
1607909590000|2020-12-14 01:33:10|586.76|584.76|586.77|584.77|586.78|584.78|586.75|584.75|12
1607909600000|2020-12-14 01:33:20|586.78|584.78|586.73|584.73|586.78|584.78|586.7|584.7|18
1607909610000|2020-12-14 01:33:30|586.74|584.74|586.75|584.75|586.76|584.76|586.73|584.73|10
1607909620000|2020-12-14 01:33:40|586.74|584.74|586.88|584.88|586.89|584.89|586.74|584.74|13
1607909630000|2020-12-14 01:33:50|586.86|584.86|586.71|584.71|586.86|584.86|586.69|584.69|20
1607909640000|2020-12-14 01:34:00|586.72|584.72|586.62|584.62|586.72|584.72|586.57|584.57|18
1607909650000|2020-12-14 01:34:10|586.61|584.61|586.6|584.6|586.64|584.64|586.6|584.6|11
1607909660000|2020-12-14 01:34:20|586.61|584.61|586.6|584.6|586.63|584.63|586.6|584.6|6
1607909670000|2020-12-14 01:34:30|586.49|584.49|586.49|584.49|586.49|584.49|586.48|584.48|3
1607909680000|2020-12-14 01:34:40|586.48|584.48|586.48|584.48|586.48|584.48|586.48|584.48|1
1607909690000|2020-12-14 01:34:50|586.5|584.5|586.52|584.52|586.54|584.54|586.5|584.5|7
1607909700000|2020-12-14 01:35:00|586.54|584.54|586.4|584.4|586.54|584.54|586.38|584.38|10
1607909710000|2020-12-14 01:35:10|586.39|584.39|586.37|584.37|586.4|584.4|586.37|584.37|7
1607909720000|2020-12-14 01:35:20|586.38|584.38|586.2|584.2|586.38|584.38|586.2|584.2|26
1607909730000|2020-12-14 01:35:30|586.21|584.21|586.26|584.26|586.26|584.26|586.2|584.2|17
1607909740000|2020-12-14 01:35:40|586.25|584.25|586.25|584.25|586.27|584.27|586.23|584.23|16
1607909750000|2020-12-14 01:35:50|586.26|584.26|586.32|584.32|586.32|584.32|586.24|584.24|16
1607909760000|2020-12-14 01:36:00|586.31|584.31|586.29|584.29|586.31|584.31|586.29|584.29|2
1607909770000|2020-12-14 01:36:10|586.31|584.31|586.26|584.26|586.31|584.31|586.26|584.26|7
1607909780000|2020-12-14 01:36:20|586.27|584.27|586.44|584.44|586.44|584.44|586.26|584.26|17
1607909790000|2020-12-14 01:36:30|586.42|584.42|586.72|584.72|586.76|584.76|586.42|584.42|28
1607909800000|2020-12-14 01:36:40|586.71|584.71|586.69|584.69|586.73|584.73|586.68|584.68|13
1607909810000|2020-12-14 01:36:50|586.7|584.7|586.7|584.7|586.71|584.71|586.67|584.67|19
1607909820000|2020-12-14 01:37:00|586.71|584.71|586.7|584.7|586.71|584.71|586.67|584.67|13
1607909830000|2020-12-14 01:37:10|586.68|584.68|586.72|584.72|586.83|584.83|586.67|584.67|26
1607909840000|2020-12-14 01:37:20|586.7|584.7|586.79|584.79|586.79|584.79|586.7|584.7|14
1607909850000|2020-12-14 01:37:30|586.8|584.8|586.81|584.81|586.83|584.83|586.78|584.78|13
1607909860000|2020-12-14 01:37:40|586.82|584.82|586.79|584.79|586.82|584.82|586.78|584.78|15
1607909870000|2020-12-14 01:37:50|586.8|584.8|586.78|584.78|586.8|584.8|586.77|584.77|6
1607909880000|2020-12-14 01:38:00|586.79|584.79|586.72|584.72|586.79|584.79|586.7|584.7|17
1607909890000|2020-12-14 01:38:10|586.73|584.73|586.84|584.84|586.85|584.85|586.73|584.73|16
1607909900000|2020-12-14 01:38:20|586.82|584.82|586.87|584.87|586.87|584.87|586.79|584.79|17
1607909910000|2020-12-14 01:38:30|586.86|584.86|586.9|584.9|586.93|584.93|586.86|584.86|24
1607909920000|2020-12-14 01:38:40|586.91|584.91|587.06|585.06|587.08|585.08|586.88|584.88|19
1607909930000|2020-12-14 01:38:50|587.07|585.07|587.15|585.15|587.16|585.16|587.04|585.04|24
1607909940000|2020-12-14 01:39:00|587.17|585.17|587.28|585.28|587.28|585.28|587.04|585.04|25
1607909950000|2020-12-14 01:39:10|587.27|585.27|587.22|585.22|587.3|585.3|587.22|585.22|15
1607909960000|2020-12-14 01:39:20|587.24|585.24|587.19|585.19|587.25|585.25|587.18|585.18|14
1607909970000|2020-12-14 01:39:30|587.18|585.18|587.16|585.16|587.18|585.18|587.14|585.14|10
1607909980000|2020-12-14 01:39:40|587.15|585.15|587.17|585.17|587.18|585.18|587.15|585.15|8
1607909990000|2020-12-14 01:39:50|587.16|585.16|587.16|585.16|587.16|585.16|587.16|585.16|1
1607910000000|2020-12-14 01:40:00|587.17|585.17|587.14|585.14|587.17|585.17|587.14|585.14|6
1607910010000|2020-12-14 01:40:10|587.15|585.15|587.11|585.11|587.15|585.15|587.11|585.11|10
1607910020000|2020-12-14 01:40:20|587.1|585.1|587.08|585.08|587.1|585.1|587.07|585.07|10
1607910030000|2020-12-14 01:40:30|587.09|585.09|587.08|585.08|587.09|585.09|587.08|585.08|2
1607910040000|2020-12-14 01:40:40|587.1|585.1|587.08|585.08|587.1|585.1|587.08|585.08|3
1607910050000|2020-12-14 01:40:50|587.1|585.1|587.09|585.09|587.12|585.12|587.09|585.09|12
1607910060000|2020-12-14 01:41:00|587.1|585.1|587.1|585.1|587.11|585.11|587.06|585.06|12
1607910070000|2020-12-14 01:41:10|587.11|585.11|586.98|584.98|587.14|585.14|586.98|584.98|13
1607910080000|2020-12-14 01:41:20|586.93|584.93|586.92|584.92|586.96|584.96|586.92|584.92|11
1607910090000|2020-12-14 01:41:30|586.93|584.93|586.95|584.95|587.07|585.07|586.93|584.93|19
1607910100000|2020-12-14 01:41:40|586.92|584.92|586.89|584.89|586.96|584.96|586.85|584.85|21
1607910110000|2020-12-14 01:41:50|586.9|584.9|586.96|584.96|586.97|584.97|586.9|584.9|27
1607910120000|2020-12-14 01:42:00|586.95|584.95|586.86|584.86|586.95|584.95|586.86|584.86|16
1607910130000|2020-12-14 01:42:10|586.87|584.87|586.84|584.84|586.91|584.91|586.83|584.83|15
1607910140000|2020-12-14 01:42:20|586.85|584.85|586.91|584.91|586.93|584.93|586.85|584.85|19
1607910150000|2020-12-14 01:42:30|586.92|584.92|587.14|585.14|587.16|585.16|586.91|584.91|24
1607910160000|2020-12-14 01:42:40|587.13|585.13|587.07|585.07|587.13|585.13|587.07|585.07|23
1607910170000|2020-12-14 01:42:50|587.08|585.08|587.13|585.13|587.13|585.13|587.08|585.08|17
1607910180000|2020-12-14 01:43:00|587.12|585.12|587.02|585.02|587.12|585.12|587.02|585.02|15
1607910190000|2020-12-14 01:43:10|587.03|585.03|587.04|585.04|587.05|585.05|587.03|585.03|5
1607910200000|2020-12-14 01:43:20|587.06|585.06|587.1|585.1|587.11|585.11|587.06|585.06|16
1607910210000|2020-12-14 01:43:30|587.11|585.11|587.14|585.14|587.14|585.14|587.11|585.11|12
1607910220000|2020-12-14 01:43:40|587.12|585.12|587.11|585.11|587.14|585.14|587.11|585.11|7
1607910230000|2020-12-14 01:43:50|587.12|585.12|587.11|585.11|587.15|585.15|587.11|585.11|22
1607910240000|2020-12-14 01:44:00|587.12|585.12|587.13|585.13|587.15|585.15|587.12|585.12|13
1607910250000|2020-12-14 01:44:10|587.12|585.12|587.15|585.15|587.15|585.15|587.11|585.11|14
1607910260000|2020-12-14 01:44:20|587.13|585.13|587.18|585.18|587.18|585.18|587.13|585.13|13
1607910270000|2020-12-14 01:44:30|587.16|585.16|587.16|585.16|587.17|585.17|587.14|585.14|15
1607910280000|2020-12-14 01:44:40|587.17|585.17|587.16|585.16|587.17|585.17|587.15|585.15|10
1607910290000|2020-12-14 01:44:50|587.15|585.15|587.13|585.13|587.15|585.15|587.13|585.13|5
1607910300000|2020-12-14 01:45:00|587.14|585.14|587.12|585.12|587.14|585.14|587.07|585.07|20
1607910310000|2020-12-14 01:45:10|587.09|585.09|586.96|584.96|587.11|585.11|586.96|584.96|13
1607910320000|2020-12-14 01:45:20|586.97|584.97|587.01|585.01|587.05|585.05|586.96|584.96|21
1607910330000|2020-12-14 01:45:30|587.03|585.03|586.93|584.93|587.03|585.03|586.92|584.92|14
1607910340000|2020-12-14 01:45:40|586.94|584.94|586.93|584.93|586.94|584.94|586.9|584.9|12
1607910350000|2020-12-14 01:45:50|586.9|584.9|586.82|584.82|586.96|584.96|586.82|584.82|12
1607910360000|2020-12-14 01:46:00|586.81|584.81|586.52|584.52|586.84|584.84|586.52|584.52|22
1607910370000|2020-12-14 01:46:10|586.5|584.5|586.5|584.5|586.54|584.54|586.49|584.49|8
1607910380000|2020-12-14 01:46:20|586.51|584.51|586.68|584.68|586.71|584.71|586.51|584.51|21
1607910390000|2020-12-14 01:46:30|586.67|584.67|586.57|584.57|586.69|584.69|586.56|584.56|13
1607910400000|2020-12-14 01:46:40|586.56|584.56|586.53|584.53|586.6|584.6|586.5|584.5|21
1607910410000|2020-12-14 01:46:50|586.52|584.52|586.51|584.51|586.55|584.55|586.49|584.49|25
1607910420000|2020-12-14 01:47:00|586.5|584.5|586.47|584.47|586.51|584.51|586.47|584.47|11
1607910430000|2020-12-14 01:47:10|586.46|584.46|586.34|584.34|586.46|584.46|586.29|584.29|18
1607910440000|2020-12-14 01:47:20|586.16|584.16|586.13|584.13|586.23|584.23|586.12|584.12|31
1607910450000|2020-12-14 01:47:30|586.14|584.14|585.97|583.97|586.28|584.28|585.92|583.92|26
1607910460000|2020-12-14 01:47:40|585.82|583.82|585.74|583.74|586.02|584.02|585.63|583.63|29
1607910470000|2020-12-14 01:47:50|586.04|584.04|585.49|583.49|586.05|584.05|585.33|583.33|28
1607910480000|2020-12-14 01:48:00|585.5|583.5|585.49|583.49|585.53|583.53|585.47|583.47|15
1607910490000|2020-12-14 01:48:10|585.5|583.5|585.55|583.55|585.59|583.59|585.5|583.5|13
1607910500000|2020-12-14 01:48:20|585.56|583.56|585.89|583.89|585.89|583.89|585.56|583.56|20
1607910510000|2020-12-14 01:48:30|585.88|583.88|585.88|583.88|585.9|583.9|585.82|583.82|11
1607910520000|2020-12-14 01:48:40|585.87|583.87|585.91|583.91|585.93|583.93|585.87|583.87|10
1607910530000|2020-12-14 01:48:50|585.9|583.9|585.65|583.65|585.9|583.9|585.64|583.64|16
1607910540000|2020-12-14 01:49:00|585.64|583.64|585.67|583.67|585.71|583.71|585.64|583.64|9
1607910550000|2020-12-14 01:49:10|585.72|583.72|585.82|583.82|585.83|583.83|585.72|583.72|14
1607910560000|2020-12-14 01:49:20|585.83|583.83|585.94|583.94|585.99|583.99|585.82|583.82|16
1607910570000|2020-12-14 01:49:30|585.93|583.93|585.96|583.96|585.98|583.98|585.93|583.93|18
1607910580000|2020-12-14 01:49:40|585.97|583.97|586.04|584.04|586.04|584.04|585.94|583.94|26
1607910590000|2020-12-14 01:49:50|586.03|584.03|586.04|584.04|586.05|584.05|586.03|584.03|10
1607910600000|2020-12-14 01:50:00|586.05|584.05|585.96|583.96|586.05|584.05|585.94|583.94|16
1607910610000|2020-12-14 01:50:10|585.97|583.97|585.96|583.96|585.97|583.97|585.92|583.92|15
1607910620000|2020-12-14 01:50:20|585.97|583.97|585.91|583.91|585.99|583.99|585.86|583.86|25
1607910630000|2020-12-14 01:50:30|585.92|583.92|585.97|583.97|585.98|583.98|585.9|583.9|15
1607910640000|2020-12-14 01:50:40|585.96|583.96|585.91|583.91|585.96|583.96|585.9|583.9|13
1607910650000|2020-12-14 01:50:50|585.92|583.92|585.96|583.96|585.96|583.96|585.88|583.88|20
1607910660000|2020-12-14 01:51:00|585.94|583.94|585.93|583.93|585.95|583.95|585.92|583.92|14
1607910670000|2020-12-14 01:51:10|585.94|583.94|586.14|584.14|586.14|584.14|585.94|583.94|18
1607910680000|2020-12-14 01:51:20|586.16|584.16|586.14|584.14|586.17|584.17|586.13|584.13|8
1607910690000|2020-12-14 01:51:30|586.13|584.13|586.18|584.18|586.18|584.18|586.13|584.13|5
1607910700000|2020-12-14 01:51:40|586.17|584.17|586.07|584.07|586.17|584.17|586.03|584.03|24
1607910710000|2020-12-14 01:51:50|586.08|584.08|586.11|584.11|586.11|584.11|586.06|584.06|14
1607910720000|2020-12-14 01:52:00|586.12|584.12|585.42|583.42|586.12|584.12|585.42|583.42|31
1607910730000|2020-12-14 01:52:10|585.44|583.44|585.45|583.45|585.46|583.46|585.4|583.4|23
1607910740000|2020-12-14 01:52:20|585.46|583.46|585.05|583.05|585.48|583.48|585.04|583.04|29
1607910750000|2020-12-14 01:52:30|585.04|583.04|585.09|583.09|585.09|583.09|585.01|583.01|24
1607910760000|2020-12-14 01:52:40|585.08|583.08|585.34|583.34|585.34|583.34|585.08|583.08|16
1607910770000|2020-12-14 01:52:50|585.3|583.3|585.33|583.33|585.34|583.34|585.3|583.3|6
1607910780000|2020-12-14 01:53:00|585.32|583.32|585.26|583.26|585.34|583.34|585.25|583.25|16
1607910790000|2020-12-14 01:53:10|585.25|583.25|585.32|583.32|585.34|583.34|585.25|583.25|6
1607910800000|2020-12-14 01:53:20|585.34|583.34|585.37|583.37|585.37|583.37|585.32|583.32|11
1607910810000|2020-12-14 01:53:30|585.39|583.39|585.4|583.4|585.4|583.4|585.37|583.37|5
1607910820000|2020-12-14 01:53:40|585.44|583.44|585.46|583.46|585.47|583.47|585.44|583.44|9
1607910830000|2020-12-14 01:53:50|585.47|583.47|586.05|584.05|586.05|584.05|585.47|583.47|18
1607910840000|2020-12-14 01:54:00|586.02|584.02|585.98|583.98|586.07|584.07|585.97|583.97|24
1607910850000|2020-12-14 01:54:10|585.97|583.97|586.19|584.19|586.19|584.19|585.97|583.97|14
1607910860000|2020-12-14 01:54:20|586.18|584.18|586.23|584.23|586.24|584.24|586.18|584.18|14
1607910870000|2020-12-14 01:54:30|586.22|584.22|586.23|584.23|586.23|584.23|586.22|584.22|8
1607910880000|2020-12-14 01:54:40|586.22|584.22|586.11|584.11|586.23|584.23|586.11|584.11|15
1607910890000|2020-12-14 01:54:50|586.08|584.08|586.06|584.06|586.1|584.1|586.05|584.05|12
1607910900000|2020-12-14 01:55:00|586.05|584.05|586.06|584.06|586.09|584.09|586.05|584.05|5
1607910910000|2020-12-14 01:55:10|586.08|584.08|586.05|584.05|586.09|584.09|586.05|584.05|7
1607910920000|2020-12-14 01:55:20|586.06|584.06|586.03|584.03|586.07|584.07|586.02|584.02|5
1607910930000|2020-12-14 01:55:30|586.02|584.02|585.88|583.88|586.02|584.02|585.87|583.87|14
1607910940000|2020-12-14 01:55:40|585.89|583.89|585.82|583.82|585.9|583.9|585.82|583.82|17
1607910950000|2020-12-14 01:55:50|585.83|583.83|585.88|583.88|585.9|583.9|585.83|583.83|16
1607910960000|2020-12-14 01:56:00|585.89|583.89|586.01|584.01|586.03|584.03|585.89|583.89|9
1607910970000|2020-12-14 01:56:10|586.02|584.02|586.03|584.03|586.04|584.04|586.01|584.01|7
1607910980000|2020-12-14 01:56:20|586.07|584.07|586.08|584.08|586.09|584.09|586.01|584.01|12
1607910990000|2020-12-14 01:56:30|586.09|584.09|586.07|584.07|586.09|584.09|586.07|584.07|6
1607911000000|2020-12-14 01:56:40|586.08|584.08|586.11|584.11|586.13|584.13|586.06|584.06|19
1607911010000|2020-12-14 01:56:50|586.12|584.12|586.11|584.11|586.12|584.12|586.11|584.11|2
1607911020000|2020-12-14 01:57:00|586.12|584.12|586.19|584.19|586.2|584.2|586.12|584.12|14
1607911030000|2020-12-14 01:57:10|586.18|584.18|586.19|584.19|586.19|584.19|586.18|584.18|10
1607911040000|2020-12-14 01:57:20|586.18|584.18|586.24|584.24|586.25|584.25|586.18|584.18|13
1607911050000|2020-12-14 01:57:30|586.26|584.26|586.26|584.26|586.27|584.27|586.26|584.26|5
1607911060000|2020-12-14 01:57:40|586.27|584.27|586.27|584.27|586.27|584.27|586.26|584.26|7
1607911070000|2020-12-14 01:57:50|586.26|584.26|586.26|584.26|586.27|584.27|586.26|584.26|3
1607911080000|2020-12-14 01:58:00|586.25|584.25|585.85|583.85|586.25|584.25|585.81|583.81|25
1607911090000|2020-12-14 01:58:10|585.9|583.9|586|584|586.04|584.04|585.89|583.89|20
1607911100000|2020-12-14 01:58:20|585.99|583.99|585.95|583.95|586.03|584.03|585.95|583.95|16
1607911110000|2020-12-14 01:58:30|585.96|583.96|585.95|583.95|585.98|583.98|585.91|583.91|24
1607911120000|2020-12-14 01:58:40|585.98|583.98|585.9|583.9|586|584|585.89|583.89|25
1607911130000|2020-12-14 01:58:50|585.91|583.91|585.93|583.93|585.94|583.94|585.88|583.88|20
1607911140000|2020-12-14 01:59:00|585.94|583.94|585.92|583.92|585.94|583.94|585.92|583.92|11
1607911150000|2020-12-14 01:59:10|585.9|583.9|586.02|584.02|586.02|584.02|585.89|583.89|17
1607911160000|2020-12-14 01:59:20|586.08|584.08|586.15|584.15|586.17|584.17|586.08|584.08|13
1607911170000|2020-12-14 01:59:30|586.14|584.14|586.07|584.07|586.14|584.14|586.06|584.06|11
1607911180000|2020-12-14 01:59:40|586.05|584.05|586.17|584.17|586.17|584.17|586.05|584.05|11
1607911190000|2020-12-14 01:59:50|586.18|584.18|586.14|584.14|586.19|584.19|586.12|584.12|19
1607911200000|2020-12-14 02:00:00|586.15|584.15|585.65|583.65|586.15|584.15|585.65|583.65|26
1607911210000|2020-12-14 02:00:10|585.64|583.64|585.42|583.42|585.65|583.65|585.42|583.42|5
1607911220000|2020-12-14 02:00:20|585.43|583.43|585.4|583.4|585.43|583.43|585.39|583.39|6
1607911230000|2020-12-14 02:00:30|585.36|583.36|585.28|583.28|585.37|583.37|585.28|583.28|10
1607911240000|2020-12-14 02:00:40|585.27|583.27|585.22|583.22|585.28|583.28|585.22|583.22|5
1607911250000|2020-12-14 02:00:50|585.23|583.23|585.3|583.3|585.35|583.35|585.22|583.22|16
1607911260000|2020-12-14 02:01:00|585.29|583.29|585.27|583.27|585.3|583.3|585.27|583.27|6
1607911270000|2020-12-14 02:01:10|585.3|583.3|585.42|583.42|585.43|583.43|585.28|583.28|14
1607911280000|2020-12-14 02:01:20|585.41|583.41|585.24|583.24|585.41|583.41|585.22|583.22|12
1607911290000|2020-12-14 02:01:30|585.25|583.25|585.22|583.22|585.25|583.25|585.22|583.22|8
1607911300000|2020-12-14 02:01:40|585.21|583.21|585.2|583.2|585.23|583.23|585.2|583.2|11
1607911310000|2020-12-14 02:01:50|585.21|583.21|585.23|583.23|585.24|583.24|585.2|583.2|14
1607911320000|2020-12-14 02:02:00|585.16|583.16|585.14|583.14|585.21|583.21|585.13|583.13|12
1607911330000|2020-12-14 02:02:10|585.13|583.13|585.05|583.05|585.13|583.13|585.05|583.05|10
1607911340000|2020-12-14 02:02:20|585.03|583.03|584.94|582.94|585.03|583.03|584.93|582.93|14
1607911350000|2020-12-14 02:02:30|584.93|582.93|584.93|582.93|584.95|582.95|584.93|582.93|14
1607911360000|2020-12-14 02:02:40|584.92|582.92|584.78|582.78|584.92|582.92|584.78|582.78|12
1607911370000|2020-12-14 02:02:50|584.79|582.79|584.49|582.49|584.81|582.81|584.48|582.48|20
1607911380000|2020-12-14 02:03:00|584.5|582.5|584.45|582.45|584.5|582.5|584.45|582.45|15
1607911390000|2020-12-14 02:03:10|584.44|582.44|584.43|582.43|584.49|582.49|584.41|582.41|24
1607911400000|2020-12-14 02:03:20|584.44|582.44|584.45|582.45|584.53|582.53|584.43|582.43|25
1607911410000|2020-12-14 02:03:30|584.46|582.46|584.12|582.12|584.46|582.46|584.1|582.1|26
1607911420000|2020-12-14 02:03:40|584.13|582.13|584.14|582.14|584.17|582.17|584.13|582.13|14
1607911430000|2020-12-14 02:03:50|584.15|582.15|584.31|582.31|584.31|582.31|584.12|582.12|26
1607911440000|2020-12-14 02:04:00|584.35|582.35|584.81|582.81|584.83|582.83|584.35|582.35|26
1607911450000|2020-12-14 02:04:10|584.82|582.82|584.82|582.82|584.82|582.82|584.79|582.79|10
1607911460000|2020-12-14 02:04:20|584.83|582.83|584.74|582.74|584.83|582.83|584.74|582.74|8
1607911470000|2020-12-14 02:04:30|584.75|582.75|584.81|582.81|584.84|582.84|584.73|582.73|11
1607911480000|2020-12-14 02:04:40|584.84|582.84|584.85|582.85|584.85|582.85|584.76|582.76|10
1607911490000|2020-12-14 02:04:50|584.81|582.81|584.83|582.83|584.83|582.83|584.78|582.78|11
1607911500000|2020-12-14 02:05:00|584.82|582.82|584.88|582.88|584.88|582.88|584.82|582.82|8
1607911510000|2020-12-14 02:05:10|584.91|582.91|585|583|585.03|583.03|584.88|582.88|20
1607911520000|2020-12-14 02:05:20|585.01|583.01|585.01|583.01|585.02|583.02|584.97|582.97|16
1607911530000|2020-12-14 02:05:30|585.02|583.02|585.01|583.01|585.02|583.02|585.01|583.01|2
1607911540000|2020-12-14 02:05:40|585.02|583.02|585.08|583.08|585.08|583.08|584.96|582.96|12
1607911550000|2020-12-14 02:05:50|585.09|583.09|585.08|583.08|585.1|583.1|585.08|583.08|8
1607911560000|2020-12-14 02:06:00|585.09|583.09|585.1|583.1|585.12|583.12|585.05|583.05|18
1607911570000|2020-12-14 02:06:10|585.11|583.11|585.14|583.14|585.14|583.14|585.11|583.11|6
1607911580000|2020-12-14 02:06:20|585.17|583.17|585.12|583.12|585.25|583.25|585.12|583.12|14
1607911590000|2020-12-14 02:06:30|585.11|583.11|585.16|583.16|585.17|583.17|585.11|583.11|10
1607911600000|2020-12-14 02:06:40|585.15|583.15|585.23|583.23|585.23|583.23|585.15|583.15|7
1607911610000|2020-12-14 02:06:50|585.19|583.19|585.22|583.22|585.26|583.26|585.19|583.19|10
1607911620000|2020-12-14 02:07:00|585.26|583.26|585.46|583.46|585.49|583.49|585.24|583.24|15
1607911630000|2020-12-14 02:07:10|585.47|583.47|585.49|583.49|585.5|583.5|585.4|583.4|18
1607911640000|2020-12-14 02:07:20|585.47|583.47|585.44|583.44|585.49|583.49|585.44|583.44|18
1607911650000|2020-12-14 02:07:30|585.46|583.46|585.47|583.47|585.47|583.47|585.44|583.44|8
1607911660000|2020-12-14 02:07:40|585.48|583.48|585.48|583.48|585.48|583.48|585.48|583.48|1
1607911670000|2020-12-14 02:07:50|585.47|583.47|585.45|583.45|585.47|583.47|585.45|583.45|5
1607911680000|2020-12-14 02:08:00|585.44|583.44|585.45|583.45|585.45|583.45|585.42|583.42|11
1607911690000|2020-12-14 02:08:10|585.43|583.43|585.42|583.42|585.45|583.45|585.42|583.42|4
1607911700000|2020-12-14 02:08:20|585.43|583.43|585.44|583.44|585.46|583.46|585.43|583.43|7
1607911710000|2020-12-14 02:08:30|585.45|583.45|585.45|583.45|585.45|583.45|585.44|583.44|3
1607911720000|2020-12-14 02:08:40|585.43|583.43|585.48|583.48|585.48|583.48|585.43|583.43|16
1607911730000|2020-12-14 02:08:50|585.47|583.47|585.49|583.49|585.5|583.5|585.47|583.47|9
1607911740000|2020-12-14 02:09:00|585.5|583.5|585.69|583.69|585.7|583.7|585.48|583.48|24
1607911750000|2020-12-14 02:09:10|585.64|583.64|585.74|583.74|585.79|583.79|585.6|583.6|22
1607911760000|2020-12-14 02:09:20|585.73|583.73|585.74|583.74|585.75|583.75|585.73|583.73|11
1607911770000|2020-12-14 02:09:30|585.76|583.76|585.75|583.75|585.77|583.77|585.74|583.74|9
1607911780000|2020-12-14 02:09:40|585.74|583.74|585.74|583.74|585.75|583.75|585.74|583.74|7
1607911790000|2020-12-14 02:09:50|585.75|583.75|585.74|583.74|585.76|583.76|585.73|583.73|11
1607911800000|2020-12-14 02:10:00|585.73|583.73|585.75|583.75|585.76|583.76|585.71|583.71|10
1607911810000|2020-12-14 02:10:10|585.74|583.74|585.63|583.63|585.74|583.74|585.63|583.63|15
1607911820000|2020-12-14 02:10:20|585.64|583.64|585.59|583.59|585.66|583.66|585.59|583.59|21
1607911830000|2020-12-14 02:10:30|585.61|583.61|585.48|583.48|585.61|583.61|585.48|583.48|11
1607911840000|2020-12-14 02:10:40|585.49|583.49|585.47|583.47|585.51|583.51|585.47|583.47|9
1607911850000|2020-12-14 02:10:50|585.48|583.48|585.49|583.49|585.49|583.49|585.48|583.48|2
1607911860000|2020-12-14 02:11:00|585.48|583.48|585.48|583.48|585.48|583.48|585.47|583.47|3
1607911870000|2020-12-14 02:11:10|585.49|583.49|585.74|583.74|585.79|583.79|585.49|583.49|17
1607911880000|2020-12-14 02:11:20|585.73|583.73|585.9|583.9|585.91|583.91|585.72|583.72|16
1607911890000|2020-12-14 02:11:30|585.89|583.89|585.88|583.88|585.9|583.9|585.88|583.88|6
1607911900000|2020-12-14 02:11:40|585.89|583.89|585.78|583.78|585.89|583.89|585.77|583.77|10
1607911910000|2020-12-14 02:11:50|585.79|583.79|585.84|583.84|585.84|583.84|585.77|583.77|10
1607911920000|2020-12-14 02:12:00|585.83|583.83|586.03|584.03|586.08|584.08|585.79|583.79|20
1607911930000|2020-12-14 02:12:10|586.04|584.04|586.09|584.09|586.1|584.1|586.04|584.04|4
1607911940000|2020-12-14 02:12:20|586.1|584.1|586.23|584.23|586.23|584.23|586.1|584.1|12
1607911950000|2020-12-14 02:12:30|586.21|584.21|586.31|584.31|586.31|584.31|586.21|584.21|14
1607911960000|2020-12-14 02:12:40|586.3|584.3|586.44|584.44|586.46|584.46|586.29|584.29|16
1607911970000|2020-12-14 02:12:50|586.42|584.42|586.47|584.47|586.47|584.47|586.41|584.41|9
1607911980000|2020-12-14 02:13:00|586.48|584.48|586.51|584.51|586.53|584.53|586.48|584.48|10
1607911990000|2020-12-14 02:13:10|586.5|584.5|586.54|584.54|586.54|584.54|586.5|584.5|5
1607912000000|2020-12-14 02:13:20|586.53|584.53|586.51|584.51|586.54|584.54|586.51|584.51|4
1607912010000|2020-12-14 02:13:30|586.52|584.52|586.54|584.54|586.55|584.55|586.51|584.51|15
1607912020000|2020-12-14 02:13:40|586.53|584.53|586.71|584.71|586.72|584.72|586.53|584.53|18
1607912030000|2020-12-14 02:13:50|586.7|584.7|586.69|584.69|586.72|584.72|586.69|584.69|8
1607912040000|2020-12-14 02:14:00|586.7|584.7|586.74|584.74|586.74|584.74|586.7|584.7|4
1607912050000|2020-12-14 02:14:10|586.75|584.75|586.78|584.78|586.78|584.78|586.75|584.75|3
1607912060000|2020-12-14 02:14:20|586.77|584.77|586.78|584.78|586.78|584.78|586.77|584.77|4
1607912070000|2020-12-14 02:14:30|586.77|584.77|586.79|584.79|586.82|584.82|586.66|584.66|19
1607912080000|2020-12-14 02:14:40|586.76|584.76|586.81|584.81|586.82|584.82|586.76|584.76|12
1607912090000|2020-12-14 02:14:50|586.79|584.79|586.79|584.79|586.8|584.8|586.78|584.78|18
1607912100000|2020-12-14 02:15:00|586.8|584.8|586.78|584.78|586.81|584.81|586.77|584.77|18
1607912110000|2020-12-14 02:15:10|586.8|584.8|586.77|584.77|586.8|584.8|586.76|584.76|15
1607912120000|2020-12-14 02:15:20|586.78|584.78|586.78|584.78|586.79|584.79|586.77|584.77|4
1607912130000|2020-12-14 02:15:30|586.77|584.77|586.63|584.63|586.82|584.82|586.58|584.58|21
1607912140000|2020-12-14 02:15:40|586.64|584.64|586.71|584.71|586.73|584.73|586.64|584.64|5
1607912150000|2020-12-14 02:15:50|586.72|584.72|586.72|584.72|586.74|584.74|586.68|584.68|12
1607912160000|2020-12-14 02:16:00|586.73|584.73|586.8|584.8|586.8|584.8|586.73|584.73|24
1607912170000|2020-12-14 02:16:10|586.81|584.81|586.82|584.82|586.84|584.84|586.77|584.77|24
1607912180000|2020-12-14 02:16:20|586.83|584.83|586.81|584.81|586.83|584.83|586.81|584.81|7
1607912190000|2020-12-14 02:16:30|586.8|584.8|586.83|584.83|586.83|584.83|586.79|584.79|16
1607912200000|2020-12-14 02:16:40|586.82|584.82|586.79|584.79|586.84|584.84|586.79|584.79|10
1607912210000|2020-12-14 02:16:50|586.81|584.81|586.81|584.81|586.86|584.86|586.79|584.79|21
1607912220000|2020-12-14 02:17:00|586.79|584.79|586.79|584.79|586.8|584.8|586.77|584.77|10
1607912230000|2020-12-14 02:17:10|586.78|584.78|586.54|584.54|586.79|584.79|586.52|584.52|9
1607912240000|2020-12-14 02:17:20|586.53|584.53|586.51|584.51|586.53|584.53|586.45|584.45|10
1607912250000|2020-12-14 02:17:30|586.52|584.52|586.56|584.56|586.57|584.57|586.52|584.52|13
1607912260000|2020-12-14 02:17:40|586.55|584.55|586.53|584.53|586.56|584.56|586.53|584.53|3
1607912270000|2020-12-14 02:17:50|586.52|584.52|586.56|584.56|586.56|584.56|586.52|584.52|5
1607912280000|2020-12-14 02:18:00|586.57|584.57|586.57|584.57|586.57|584.57|586.55|584.55|7
1607912290000|2020-12-14 02:18:10|586.55|584.55|586.44|584.44|586.55|584.55|586.44|584.44|11
1607912300000|2020-12-14 02:18:20|586.43|584.43|586.32|584.32|586.43|584.43|586.31|584.31|15
1607912310000|2020-12-14 02:18:30|586.31|584.31|586.25|584.25|586.34|584.34|586.25|584.25|10
1607912320000|2020-12-14 02:18:40|586.26|584.26|586.3|584.3|586.31|584.31|586.26|584.26|9
1607912330000|2020-12-14 02:18:50|586.29|584.29|586.07|584.07|586.32|584.32|585.97|583.97|16
1607912340000|2020-12-14 02:19:00|586.06|584.06|586.07|584.07|586.07|584.07|586.06|584.06|2
1607912350000|2020-12-14 02:19:10|586.09|584.09|586.07|584.07|586.09|584.09|586.07|584.07|2
1607912360000|2020-12-14 02:19:20|586.11|584.11|586.24|584.24|586.36|584.36|586.11|584.11|19
1607912370000|2020-12-14 02:19:30|586.25|584.25|586.28|584.28|586.29|584.29|586.25|584.25|9
1607912380000|2020-12-14 02:19:40|586.29|584.29|586.28|584.28|586.31|584.31|586.28|584.28|7
1607912390000|2020-12-14 02:19:50|586.29|584.29|586.37|584.37|586.37|584.37|586.27|584.27|14
1607912400000|2020-12-14 02:20:00|586.35|584.35|586.37|584.37|586.37|584.37|586.35|584.35|12
1607912410000|2020-12-14 02:20:10|586.38|584.38|586.38|584.38|586.38|584.38|586.38|584.38|1
1607912420000|2020-12-14 02:20:20|586.36|584.36|586.18|584.18|586.36|584.36|586.17|584.17|16
1607912430000|2020-12-14 02:20:30|586.17|584.17|585.95|583.95|586.17|584.17|585.92|583.92|22
1607912440000|2020-12-14 02:20:40|586|584|585.84|583.84|586.02|584.02|585.84|583.84|12
1607912450000|2020-12-14 02:20:50|585.85|583.85|585.7|583.7|585.88|583.88|585.7|583.7|11
1607912460000|2020-12-14 02:21:00|585.67|583.67|585.67|583.67|585.73|583.73|585.65|583.65|20
1607912470000|2020-12-14 02:21:10|585.68|583.68|585.68|583.68|585.7|583.7|585.67|583.67|15
1607912480000|2020-12-14 02:21:20|585.88|583.88|585.87|583.87|585.9|583.9|585.86|583.86|11
1607912490000|2020-12-14 02:21:30|585.86|583.86|585.77|583.77|585.86|583.86|585.75|583.75|13
1607912500000|2020-12-14 02:21:40|585.76|583.76|585.76|583.76|585.78|583.78|585.76|583.76|13
1607912510000|2020-12-14 02:21:50|585.77|583.77|585.93|583.93|585.93|583.93|585.76|583.76|15
1607912520000|2020-12-14 02:22:00|585.94|583.94|585.98|583.98|585.98|583.98|585.94|583.94|13
1607912530000|2020-12-14 02:22:10|585.96|583.96|585.86|583.86|585.97|583.97|585.86|583.86|21
1607912540000|2020-12-14 02:22:20|585.87|583.87|585.92|583.92|585.92|583.92|585.87|583.87|12
1607912550000|2020-12-14 02:22:30|585.9|583.9|585.92|583.92|585.96|583.96|585.9|583.9|14
1607912560000|2020-12-14 02:22:40|585.93|583.93|585.91|583.91|585.94|583.94|585.89|583.89|12
1607912570000|2020-12-14 02:22:50|585.9|583.9|585.86|583.86|585.91|583.91|585.84|583.84|19
1607912580000|2020-12-14 02:23:00|585.87|583.87|585.87|583.87|585.87|583.87|585.81|583.81|20
1607912590000|2020-12-14 02:23:10|585.86|583.86|585.91|583.91|585.91|583.91|585.86|583.86|12
1607912600000|2020-12-14 02:23:20|585.9|583.9|585.88|583.88|585.92|583.92|585.88|583.88|10
1607912610000|2020-12-14 02:23:30|585.9|583.9|585.88|583.88|585.9|583.9|585.88|583.88|10
1607912620000|2020-12-14 02:23:40|585.89|583.89|585.91|583.91|585.93|583.93|585.89|583.89|23
1607912630000|2020-12-14 02:23:50|585.92|583.92|585.86|583.86|585.93|583.93|585.86|583.86|12
1607912640000|2020-12-14 02:24:00|585.87|583.87|585.88|583.88|585.91|583.91|585.87|583.87|13
1607912650000|2020-12-14 02:24:10|585.9|583.9|585.91|583.91|585.92|583.92|585.87|583.87|16
1607912660000|2020-12-14 02:24:20|585.92|583.92|585.97|583.97|586|584|585.92|583.92|17
1607912670000|2020-12-14 02:24:30|585.95|583.95|585.92|583.92|585.97|583.97|585.89|583.89|15
1607912680000|2020-12-14 02:24:40|585.93|583.93|585.99|583.99|586.08|584.08|585.92|583.92|16
1607912690000|2020-12-14 02:24:50|585.98|583.98|586|584|586.01|584.01|585.97|583.97|7
1607912700000|2020-12-14 02:25:00|585.99|583.99|586.04|584.04|586.04|584.04|585.99|583.99|9
1607912710000|2020-12-14 02:25:10|586.07|584.07|586.09|584.09|586.15|584.15|586.07|584.07|13
1607912720000|2020-12-14 02:25:20|586.11|584.11|586.13|584.13|586.16|584.16|586.01|584.01|13
1607912730000|2020-12-14 02:25:30|586.16|584.16|586.17|584.17|586.18|584.18|586.13|584.13|16
1607912740000|2020-12-14 02:25:40|586.22|584.22|586.29|584.29|586.29|584.29|586.22|584.22|15
1607912750000|2020-12-14 02:25:50|586.27|584.27|586.28|584.28|586.31|584.31|586.27|584.27|18
1607912760000|2020-12-14 02:26:00|586.29|584.29|586.3|584.3|586.31|584.31|586.28|584.28|9
1607912770000|2020-12-14 02:26:10|586.31|584.31|586.38|584.38|586.4|584.4|586.31|584.31|16
1607912780000|2020-12-14 02:26:20|586.37|584.37|586.33|584.33|586.41|584.41|586.33|584.33|14
1607912790000|2020-12-14 02:26:30|586.35|584.35|586.35|584.35|586.37|584.37|586.33|584.33|16
1607912800000|2020-12-14 02:26:40|586.29|584.29|586.37|584.37|586.37|584.37|586.28|584.28|13
1607912810000|2020-12-14 02:26:50|586.35|584.35|586.4|584.4|586.41|584.41|586.35|584.35|7
1607912820000|2020-12-14 02:27:00|586.41|584.41|586.37|584.37|586.41|584.41|586.37|584.37|10
1607912830000|2020-12-14 02:27:10|586.38|584.38|586.38|584.38|586.4|584.4|586.38|584.38|3
1607912840000|2020-12-14 02:27:20|586.41|584.41|586.38|584.38|586.42|584.42|586.38|584.38|12
1607912850000|2020-12-14 02:27:30|586.39|584.39|586.58|584.58|586.66|584.66|586.38|584.38|16
1607912860000|2020-12-14 02:27:40|586.61|584.61|586.72|584.72|586.72|584.72|586.56|584.56|18
1607912870000|2020-12-14 02:27:50|586.7|584.7|587.05|585.05|587.08|585.08|586.69|584.69|29
1607912880000|2020-12-14 02:28:00|587.04|585.04|587.32|585.32|587.33|585.33|587|585|21
1607912890000|2020-12-14 02:28:10|587.3|585.3|587.29|585.29|587.34|585.34|587.26|585.26|25
1607912900000|2020-12-14 02:28:20|587.28|585.28|587.12|585.12|587.29|585.29|587.06|585.06|27
1607912910000|2020-12-14 02:28:30|587.13|585.13|587.08|585.08|587.15|585.15|587.07|585.07|26
1607912920000|2020-12-14 02:28:40|587.07|585.07|587.07|585.07|587.08|585.08|587.04|585.04|14
1607912930000|2020-12-14 02:28:50|586.97|584.97|587.05|585.05|587.06|585.06|586.81|584.81|25
1607912940000|2020-12-14 02:29:00|587.06|585.06|587.03|585.03|587.17|585.17|587.03|585.03|25
1607912950000|2020-12-14 02:29:10|587.09|585.09|587.29|585.29|587.3|585.3|587.06|585.06|23
1607912960000|2020-12-14 02:29:20|587.26|585.26|587.27|585.27|587.31|585.31|587.24|585.24|23
1607912970000|2020-12-14 02:29:30|587.26|585.26|587.21|585.21|587.26|585.26|587.2|585.2|23
1607912980000|2020-12-14 02:29:40|587.23|585.23|587.22|585.22|587.25|585.25|587.19|585.19|22
1607912990000|2020-12-14 02:29:50|587.23|585.23|586.94|584.94|587.23|585.23|586.94|584.94|18
1607913000000|2020-12-14 02:30:00|586.91|584.91|586.92|584.92|586.95|584.95|586.91|584.91|23
1607913010000|2020-12-14 02:30:10|586.91|584.91|586.83|584.83|586.94|584.94|586.83|584.83|30
1607913020000|2020-12-14 02:30:20|586.85|584.85|586.8|584.8|586.85|584.85|586.78|584.78|18
1607913030000|2020-12-14 02:30:30|586.82|584.82|586.99|584.99|586.99|584.99|586.82|584.82|24
1607913040000|2020-12-14 02:30:40|586.98|584.98|586.98|584.98|587.03|585.03|586.89|584.89|27
1607913050000|2020-12-14 02:30:50|586.97|584.97|586.95|584.95|586.98|584.98|586.91|584.91|23
1607913060000|2020-12-14 02:31:00|586.92|584.92|586.95|584.95|587|585|586.92|584.92|21
1607913070000|2020-12-14 02:31:10|586.96|584.96|586.95|584.95|586.97|584.97|586.94|584.94|9
1607913080000|2020-12-14 02:31:20|586.94|584.94|586.89|584.89|586.95|584.95|586.85|584.85|13
1607913090000|2020-12-14 02:31:30|586.9|584.9|586.88|584.88|586.9|584.9|586.86|584.86|9
1607913100000|2020-12-14 02:31:40|586.87|584.87|586.89|584.89|586.91|584.91|586.87|584.87|13
1607913110000|2020-12-14 02:31:50|586.91|584.91|586.92|584.92|586.93|584.93|586.9|584.9|22
1607913120000|2020-12-14 02:32:00|586.93|584.93|586.88|584.88|586.93|584.93|586.82|584.82|27
1607913130000|2020-12-14 02:32:10|586.87|584.87|586.9|584.9|586.92|584.92|586.86|584.86|18
1607913140000|2020-12-14 02:32:20|586.91|584.91|586.9|584.9|586.91|584.91|586.89|584.89|11
1607913150000|2020-12-14 02:32:30|586.91|584.91|586.9|584.9|586.92|584.92|586.89|584.89|15
1607913160000|2020-12-14 02:32:40|586.89|584.89|586.83|584.83|586.91|584.91|586.82|584.82|25
1607913170000|2020-12-14 02:32:50|586.82|584.82|586.72|584.72|586.83|584.83|586.71|584.71|14
1607913180000|2020-12-14 02:33:00|586.71|584.71|586.63|584.63|586.71|584.71|586.63|584.63|8
1607913190000|2020-12-14 02:33:10|586.64|584.64|586.69|584.69|586.7|584.7|586.62|584.62|17
1607913200000|2020-12-14 02:33:20|586.71|584.71|586.7|584.7|586.71|584.71|586.7|584.7|12
1607913210000|2020-12-14 02:33:30|586.69|584.69|586.57|584.57|586.69|584.69|586.57|584.57|20
1607913220000|2020-12-14 02:33:40|586.59|584.59|586.68|584.68|586.69|584.69|586.57|584.57|26
1607913230000|2020-12-14 02:33:50|586.67|584.67|586.68|584.68|586.7|584.7|586.67|584.67|9
1607913240000|2020-12-14 02:34:00|586.67|584.67|586.66|584.66|586.68|584.68|586.66|584.66|14
1607913250000|2020-12-14 02:34:10|586.65|584.65|586.65|584.65|586.69|584.69|586.65|584.65|17
1607913260000|2020-12-14 02:34:20|586.66|584.66|586.74|584.74|586.77|584.77|586.65|584.65|17
1607913270000|2020-12-14 02:34:30|586.77|584.77|586.84|584.84|586.84|584.84|586.77|584.77|15
1607913280000|2020-12-14 02:34:40|586.85|584.85|586.78|584.78|586.91|584.91|586.73|584.73|17
1607913290000|2020-12-14 02:34:50|586.77|584.77|586.75|584.75|586.78|584.78|586.73|584.73|15
1607913300000|2020-12-14 02:35:00|586.74|584.74|586.76|584.76|586.81|584.81|586.73|584.73|18
1607913310000|2020-12-14 02:35:10|586.75|584.75|586.78|584.78|586.79|584.79|586.74|584.74|16
1607913320000|2020-12-14 02:35:20|586.8|584.8|586.85|584.85|586.88|584.88|586.76|584.76|21
1607913330000|2020-12-14 02:35:30|586.84|584.84|586.81|584.81|586.84|584.84|586.79|584.79|19
1607913340000|2020-12-14 02:35:40|586.8|584.8|586.83|584.83|586.84|584.84|586.77|584.77|21
1607913350000|2020-12-14 02:35:50|586.82|584.82|586.83|584.83|586.83|584.83|586.81|584.81|4
1607913360000|2020-12-14 02:36:00|586.82|584.82|586.81|584.81|586.83|584.83|586.81|584.81|16
1607913370000|2020-12-14 02:36:10|586.82|584.82|586.9|584.9|586.92|584.92|586.81|584.81|14
1607913380000|2020-12-14 02:36:20|586.87|584.87|586.92|584.92|586.93|584.93|586.86|584.86|23
1607913390000|2020-12-14 02:36:30|586.9|584.9|586.93|584.93|586.94|584.94|586.87|584.87|26
1607913400000|2020-12-14 02:36:40|586.92|584.92|586.96|584.96|587|585|586.91|584.91|25
1607913410000|2020-12-14 02:36:50|586.98|584.98|587.13|585.13|587.13|585.13|586.98|584.98|21
1607913420000|2020-12-14 02:37:00|587.14|585.14|587|585|587.15|585.15|587|585|19
1607913430000|2020-12-14 02:37:10|586.99|584.99|587.12|585.12|587.14|585.14|586.99|584.99|24
1607913440000|2020-12-14 02:37:20|587.14|585.14|587.12|585.12|587.15|585.15|587.09|585.09|19
1607913450000|2020-12-14 02:37:30|587.11|585.11|587.19|585.19|587.19|585.19|587.05|585.05|21
1607913460000|2020-12-14 02:37:40|587.25|585.25|587.23|585.23|587.25|585.25|587.23|585.23|6
1607913470000|2020-12-14 02:37:50|587.22|585.22|587.25|585.25|587.27|585.27|587.22|585.22|13
1607913480000|2020-12-14 02:38:00|587.24|585.24|587.25|585.25|587.27|585.27|587.24|585.24|18
1607913490000|2020-12-14 02:38:10|587.26|585.26|587.43|585.43|587.43|585.43|587.25|585.25|12
1607913500000|2020-12-14 02:38:20|587.42|585.42|587.55|585.55|587.55|585.55|587.42|585.42|16
1607913510000|2020-12-14 02:38:30|587.53|585.53|587.43|585.43|587.53|585.53|587.39|585.39|24
1607913520000|2020-12-14 02:38:40|587.46|585.46|587.59|585.59|587.6|585.6|587.46|585.46|15
1607913530000|2020-12-14 02:38:50|587.6|585.6|587.62|585.62|587.63|585.63|587.59|585.59|12
1607913540000|2020-12-14 02:39:00|587.63|585.63|587.59|585.59|587.64|585.64|587.58|585.58|15
1607913550000|2020-12-14 02:39:10|587.55|585.55|587.59|585.59|587.6|585.6|587.55|585.55|13
1607913560000|2020-12-14 02:39:20|587.58|585.58|587.53|585.53|587.59|585.59|587.51|585.51|15
1607913570000|2020-12-14 02:39:30|587.51|585.51|587.55|585.55|587.55|585.55|587.51|585.51|14
1607913580000|2020-12-14 02:39:40|587.54|585.54|587.57|585.57|587.58|585.58|587.52|585.52|8
1607913590000|2020-12-14 02:39:50|587.58|585.58|587.59|585.59|587.59|585.59|587.56|585.56|19
1607913600000|2020-12-14 02:40:00|587.6|585.6|587.55|585.55|587.63|585.63|587.51|585.51|18
1607913610000|2020-12-14 02:40:10|587.54|585.54|587.51|585.51|587.54|585.54|587.51|585.51|14
1607913620000|2020-12-14 02:40:20|587.52|585.52|587.47|585.47|587.53|585.53|587.46|585.46|21
1607913630000|2020-12-14 02:40:30|587.49|585.49|587.42|585.42|587.49|585.49|587.41|585.41|5
1607913640000|2020-12-14 02:40:40|587.41|585.41|587.42|585.42|587.43|585.43|587.4|585.4|6
1607913650000|2020-12-14 02:40:50|587.46|585.46|587.53|585.53|587.53|585.53|587.46|585.46|12
1607913660000|2020-12-14 02:41:00|587.52|585.52|587.5|585.5|587.53|585.53|587.5|585.5|19
1607913670000|2020-12-14 02:41:10|587.51|585.51|587.54|585.54|587.54|585.54|587.49|585.49|17
1607913680000|2020-12-14 02:41:20|587.55|585.55|587.55|585.55|587.56|585.56|587.53|585.53|16
1607913690000|2020-12-14 02:41:30|587.54|585.54|587.54|585.54|587.56|585.56|587.52|585.52|19
1607913700000|2020-12-14 02:41:40|587.56|585.56|587.55|585.55|587.56|585.56|587.54|585.54|11
1607913710000|2020-12-14 02:41:50|587.56|585.56|587.56|585.56|587.56|585.56|587.53|585.53|13
1607913720000|2020-12-14 02:42:00|587.55|585.55|587.46|585.46|587.56|585.56|587.43|585.43|27
1607913730000|2020-12-14 02:42:10|587.45|585.45|587.51|585.51|587.53|585.53|587.44|585.44|18
1607913740000|2020-12-14 02:42:20|587.5|585.5|587.5|585.5|587.51|585.51|587.49|585.49|9
1607913750000|2020-12-14 02:42:30|587.51|585.51|587.52|585.52|587.54|585.54|587.5|585.5|14
1607913760000|2020-12-14 02:42:40|587.54|585.54|587.89|585.89|587.93|585.93|587.52|585.52|18
1607913770000|2020-12-14 02:42:50|587.92|585.92|587.94|585.94|587.95|585.95|587.9|585.9|25
1607913780000|2020-12-14 02:43:00|587.93|585.93|587.94|585.94|588.12|586.12|587.93|585.93|25
1607913790000|2020-12-14 02:43:10|588.03|586.03|588.23|586.23|588.26|586.26|588.03|586.03|30
1607913800000|2020-12-14 02:43:20|588.24|586.24|588.19|586.19|588.24|586.24|588.16|586.16|14
1607913810000|2020-12-14 02:43:30|588.18|586.18|588.21|586.21|588.24|586.24|588.16|586.16|25
1607913820000|2020-12-14 02:43:40|588.22|586.22|588.18|586.18|588.22|586.22|588.17|586.17|14
1607913830000|2020-12-14 02:43:50|588.2|586.2|588.17|586.17|588.25|586.25|588.17|586.17|20
1607913840000|2020-12-14 02:44:00|588.35|586.35|588.34|586.34|588.38|586.38|588.34|586.34|13
1607913850000|2020-12-14 02:44:10|588.36|586.36|588.37|586.37|588.38|586.38|588.31|586.31|21
1607913860000|2020-12-14 02:44:20|588.38|586.38|588.36|586.36|588.38|586.38|588.34|586.34|13
1607913870000|2020-12-14 02:44:30|588.37|586.37|588.38|586.38|588.39|586.39|588.37|586.37|11
1607913880000|2020-12-14 02:44:40|588.36|586.36|588.4|586.4|588.4|586.4|588.33|586.33|15
1607913890000|2020-12-14 02:44:50|588.41|586.41|588.69|586.69|588.69|586.69|588.38|586.38|13
1607913900000|2020-12-14 02:45:00|588.7|586.7|588.56|586.56|588.7|586.7|588.52|586.52|15
1607913910000|2020-12-14 02:45:10|588.55|586.55|588.52|586.52|588.57|586.57|588.52|586.52|17
1607913920000|2020-12-14 02:45:20|588.53|586.53|588.55|586.55|588.55|586.55|588.49|586.49|21
1607913930000|2020-12-14 02:45:30|588.56|586.56|588.63|586.63|588.63|586.63|588.56|586.56|8
1607913950000|2020-12-14 02:45:50|588.62|586.62|588.58|586.58|588.63|586.63|588.58|586.58|4
1607913960000|2020-12-14 02:46:00|588.57|586.57|588.59|586.59|588.6|586.6|588.56|586.56|17
1607913970000|2020-12-14 02:46:10|588.62|586.62|588.73|586.73|588.73|586.73|588.61|586.61|11
1607913980000|2020-12-14 02:46:20|588.75|586.75|589.16|587.16|589.18|587.18|588.75|586.75|28
1607913990000|2020-12-14 02:46:30|589.21|587.21|589.21|587.21|589.22|587.22|589.18|587.18|16
1607914000000|2020-12-14 02:46:40|589.2|587.2|589.23|587.23|589.33|587.33|589.2|587.2|19
1607914010000|2020-12-14 02:46:50|589.22|587.22|589.28|587.28|589.28|587.28|589.18|587.18|20
1607914020000|2020-12-14 02:47:00|589.27|587.27|589.16|587.16|589.28|587.28|589.09|587.09|22
1607914030000|2020-12-14 02:47:10|589.15|587.15|589.43|587.43|589.44|587.44|589.14|587.14|25
1607914040000|2020-12-14 02:47:20|589.44|587.44|589.47|587.47|589.57|587.57|589.42|587.42|25
1607914050000|2020-12-14 02:47:30|589.46|587.46|589.47|587.47|589.55|587.55|589.44|587.44|22
1607914060000|2020-12-14 02:47:40|589.49|587.49|589.47|587.47|589.51|587.51|589.46|587.46|15
1607914070000|2020-12-14 02:47:50|589.46|587.46|589.4|587.4|589.5|587.5|589.4|587.4|20
1607914080000|2020-12-14 02:48:00|589.39|587.39|589.37|587.37|589.44|587.44|589.36|587.36|18
1607914090000|2020-12-14 02:48:10|589.38|587.38|589.35|587.35|589.38|587.38|589.34|587.34|18
1607914100000|2020-12-14 02:48:20|589.36|587.36|589.28|587.28|589.36|587.36|589.21|587.21|18
1607914110000|2020-12-14 02:48:30|589.29|587.29|589.26|587.26|589.31|587.31|589.22|587.22|20
1607914120000|2020-12-14 02:48:40|589.27|587.27|589.37|587.37|589.38|587.38|589.25|587.25|22
1607914130000|2020-12-14 02:48:50|589.39|587.39|589.47|587.47|589.5|587.5|589.39|587.39|23
1607914140000|2020-12-14 02:49:00|589.46|587.46|589.46|587.46|589.47|587.47|589.44|587.44|15
1607914150000|2020-12-14 02:49:10|589.44|587.44|589.46|587.46|589.47|587.47|589.44|587.44|13
1607914160000|2020-12-14 02:49:20|589.45|587.45|589.57|587.57|589.58|587.58|589.42|587.42|24
1607914170000|2020-12-14 02:49:30|589.56|587.56|589.59|587.59|589.59|587.59|589.56|587.56|11
1607914180000|2020-12-14 02:49:40|589.57|587.57|589.61|587.61|589.61|587.61|589.51|587.51|15
1607914190000|2020-12-14 02:49:50|589.6|587.6|589.62|587.62|589.62|587.62|589.6|587.6|5
1607914200000|2020-12-14 02:50:00|589.65|587.65|589.72|587.72|589.73|587.73|589.65|587.65|18
1607914210000|2020-12-14 02:50:10|589.71|587.71|589.66|587.66|589.72|587.72|589.66|587.66|10
1607914220000|2020-12-14 02:50:20|589.64|587.64|589.61|587.61|589.64|587.64|589.58|587.58|26
1607914230000|2020-12-14 02:50:30|589.62|587.62|589.65|587.65|589.66|587.66|589.61|587.61|14
1607914240000|2020-12-14 02:50:40|589.64|587.64|589.63|587.63|589.66|587.66|589.62|587.62|15
1607914250000|2020-12-14 02:50:50|589.62|587.62|589.54|587.54|589.64|587.64|589.53|587.53|9
1607914260000|2020-12-14 02:51:00|589.53|587.53|589.55|587.55|589.58|587.58|589.53|587.53|15
1607914270000|2020-12-14 02:51:10|589.54|587.54|589.52|587.52|589.55|587.55|589.51|587.51|17
1607914280000|2020-12-14 02:51:20|589.53|587.53|589.54|587.54|589.58|587.58|589.52|587.52|22
1607914290000|2020-12-14 02:51:30|589.53|587.53|589.55|587.55|589.55|587.55|589.52|587.52|8
1607914320000|2020-12-14 02:52:00|589.56|587.56|589.55|587.55|589.56|587.56|589.55|587.55|2
1607914330000|2020-12-14 02:52:10|589.56|587.56|589.56|587.56|589.56|587.56|589.56|587.56|1
1607914340000|2020-12-14 02:52:20|589.57|587.57|589.56|587.56|589.57|587.57|589.56|587.56|6
1607914350000|2020-12-14 02:52:30|589.55|587.55|589.56|587.56|589.56|587.56|589.55|587.55|2
1607914360000|2020-12-14 02:52:40|589.57|587.57|589.57|587.57|589.58|587.58|589.57|587.57|3
1607914370000|2020-12-14 02:52:50|589.56|587.56|589.56|587.56|589.57|587.57|589.56|587.56|5
1607914380000|2020-12-14 02:53:00|589.57|587.57|589.57|587.57|589.58|587.58|589.55|587.55|9
1607914390000|2020-12-14 02:53:10|589.56|587.56|589.61|587.61|589.64|587.64|589.52|587.52|9
1607914400000|2020-12-14 02:53:20|589.64|587.64|589.6|587.6|589.64|587.64|589.59|587.59|17
1607914410000|2020-12-14 02:53:30|589.59|587.59|589.63|587.63|589.64|587.64|589.59|587.59|19
1607914420000|2020-12-14 02:53:40|589.62|587.62|589.63|587.63|589.66|587.66|589.62|587.62|10
1607914430000|2020-12-14 02:53:50|589.65|587.65|589.63|587.63|589.65|587.65|589.63|587.63|6
1607914440000|2020-12-14 02:54:00|589.65|587.65|589.78|587.78|589.8|587.8|589.63|587.63|18
1607914450000|2020-12-14 02:54:10|589.77|587.77|589.78|587.78|589.79|587.79|589.77|587.77|10
1607914460000|2020-12-14 02:54:20|589.79|587.79|590.07|588.07|590.07|588.07|589.79|587.79|28
1607914470000|2020-12-14 02:54:30|590.03|588.03|590.27|588.27|590.29|588.29|590.03|588.03|20
1607914480000|2020-12-14 02:54:40|590.3|588.3|590.31|588.31|590.34|588.34|590.26|588.26|8
1607914490000|2020-12-14 02:54:50|590.32|588.32|590.31|588.31|590.51|588.51|590.18|588.18|32
1607914500000|2020-12-14 02:55:00|590.28|588.28|590.46|588.46|590.48|588.48|590.28|588.28|17
1607914510000|2020-12-14 02:55:10|590.43|588.43|590.68|588.68|590.7|588.7|590.43|588.43|21
1607914520000|2020-12-14 02:55:20|590.69|588.69|590.66|588.66|590.69|588.69|590.65|588.65|16
1607914530000|2020-12-14 02:55:30|590.67|588.67|590.52|588.52|590.75|588.75|590.52|588.52|21
1607914540000|2020-12-14 02:55:40|590.53|588.53|590.49|588.49|590.53|588.53|590.45|588.45|19
1607914550000|2020-12-14 02:55:50|590.48|588.48|590.42|588.42|590.49|588.49|590.42|588.42|16
1607914560000|2020-12-14 02:56:00|590.41|588.41|590.41|588.41|590.42|588.42|590.4|588.4|8
1607914570000|2020-12-14 02:56:10|590.42|588.42|590.15|588.15|590.42|588.42|590.1|588.1|20
1607914580000|2020-12-14 02:56:20|590.17|588.17|590.32|588.32|590.36|588.36|590.17|588.17|29
1607914590000|2020-12-14 02:56:30|590.33|588.33|590.79|588.79|590.79|588.79|590.31|588.31|30
1607914600000|2020-12-14 02:56:40|590.78|588.78|590.78|588.78|590.82|588.82|590.75|588.75|25
1607914610000|2020-12-14 02:56:50|590.77|588.77|590.88|588.88|590.94|588.94|590.74|588.74|20
1607914620000|2020-12-14 02:57:00|590.85|588.85|591.01|589.01|591.01|589.01|590.81|588.81|19
1607914630000|2020-12-14 02:57:10|591|589|591.1|589.1|591.11|589.11|590.98|588.98|21
1607914640000|2020-12-14 02:57:20|591.11|589.11|591.08|589.08|591.12|589.12|591.06|589.06|15
1607914650000|2020-12-14 02:57:30|591.28|589.28|591.17|589.17|591.29|589.29|591.17|589.17|22
1607914660000|2020-12-14 02:57:40|591.13|589.13|591.14|589.14|591.16|589.16|591.07|589.07|20
1607914670000|2020-12-14 02:57:50|591.13|589.13|591.18|589.18|591.18|589.18|591.11|589.11|23
1607914680000|2020-12-14 02:58:00|591.17|589.17|591.35|589.35|591.35|589.35|591.14|589.14|20
1607914690000|2020-12-14 02:58:10|591.36|589.36|591.26|589.26|591.38|589.38|591.26|589.26|25
1607914700000|2020-12-14 02:58:20|591.27|589.27|591.19|589.19|591.28|589.28|591.17|589.17|20
1607914710000|2020-12-14 02:58:30|591.18|589.18|591.2|589.2|591.25|589.25|591.18|589.18|17
1607914720000|2020-12-14 02:58:40|591.21|589.21|591.12|589.12|591.22|589.22|591.11|589.11|13
1607914730000|2020-12-14 02:58:50|591.09|589.09|591.06|589.06|591.1|589.1|590.85|588.85|25
1607914740000|2020-12-14 02:59:00|591.07|589.07|591.21|589.21|591.21|589.21|591.05|589.05|28
1607914750000|2020-12-14 02:59:10|591.24|589.24|591.29|589.29|591.33|589.33|591.24|589.24|23
1607914760000|2020-12-14 02:59:20|591.21|589.21|591.27|589.27|591.3|589.3|591.21|589.21|15
1607914770000|2020-12-14 02:59:30|591.28|589.28|591.61|589.61|591.61|589.61|591.27|589.27|26
1607914780000|2020-12-14 02:59:40|591.62|589.62|591.63|589.63|591.72|589.72|591.52|589.52|22
1607914790000|2020-12-14 02:59:50|591.64|589.64|591.59|589.59|591.68|589.68|591.59|589.59|20
1607914800000|2020-12-14 03:00:00|591.65|589.65|591.49|589.49|591.67|589.67|591.46|589.46|28
1607914810000|2020-12-14 03:00:10|591.48|589.48|591.59|589.59|591.64|589.64|591.44|589.44|19
1607914820000|2020-12-14 03:00:20|591.6|589.6|591.38|589.38|591.61|589.61|591.34|589.34|28
1607914830000|2020-12-14 03:00:30|591.35|589.35|591.13|589.13|591.36|589.36|591.13|589.13|24
1607914840000|2020-12-14 03:00:40|591.14|589.14|591.09|589.09|591.14|589.14|591.09|589.09|11
1607914850000|2020-12-14 03:00:50|591.1|589.1|591.03|589.03|591.1|589.1|590.99|588.99|28
1607914860000|2020-12-14 03:01:00|591.04|589.04|590.99|588.99|591.08|589.08|590.98|588.98|21
1607914870000|2020-12-14 03:01:10|591.04|589.04|591.09|589.09|591.1|589.1|591.01|589.01|29
1607914880000|2020-12-14 03:01:20|591.08|589.08|591.03|589.03|591.09|589.09|591.02|589.02|11
1607914890000|2020-12-14 03:01:30|591.02|589.02|590.85|588.85|591.03|589.03|590.85|588.85|19
1607914900000|2020-12-14 03:01:40|590.86|588.86|590.74|588.74|590.91|588.91|590.74|588.74|24
1607914910000|2020-12-14 03:01:50|590.73|588.73|590.43|588.43|590.75|588.75|590.38|588.38|25
1607914920000|2020-12-14 03:02:00|590.45|588.45|590.31|588.31|590.45|588.45|590.29|588.29|21
1607914930000|2020-12-14 03:02:10|590.29|588.29|590.27|588.27|590.33|588.33|590.27|588.27|16
1607914940000|2020-12-14 03:02:20|590.28|588.28|590.28|588.28|590.29|588.29|590.25|588.25|16
1607914950000|2020-12-14 03:02:30|590.29|588.29|590.2|588.2|590.29|588.29|590.2|588.2|11
1607914960000|2020-12-14 03:02:40|590.19|588.19|590.08|588.08|590.19|588.19|590.07|588.07|18
1607914970000|2020-12-14 03:02:50|590.09|588.09|590.06|588.06|590.14|588.14|590.06|588.06|21
1607914980000|2020-12-14 03:03:00|590.08|588.08|590|588|590.08|588.08|589.95|587.95|28
1607914990000|2020-12-14 03:03:10|590.05|588.05|590.94|588.94|590.94|588.94|589.99|587.99|31
1607915000000|2020-12-14 03:03:20|590.93|588.93|591.34|589.34|591.46|589.46|590.92|588.92|35
1607915010000|2020-12-14 03:03:30|591.41|589.41|591.6|589.6|591.67|589.67|591.41|589.41|33
1607915020000|2020-12-14 03:03:40|591.63|589.63|591.57|589.57|591.64|589.64|591.38|589.38|28
1607915030000|2020-12-14 03:03:50|591.58|589.58|591.64|589.64|591.69|589.69|591.57|589.57|26
1607915040000|2020-12-14 03:04:00|591.66|589.66|591.56|589.56|591.66|589.66|591.51|589.51|24
1607915050000|2020-12-14 03:04:10|591.57|589.57|591.04|589.04|591.57|589.57|591.04|589.04|29
1607915060000|2020-12-14 03:04:20|591.03|589.03|591.01|589.01|591.21|589.21|591.01|589.01|22
1607915070000|2020-12-14 03:04:30|591.02|589.02|590.88|588.88|591.05|589.05|590.76|588.76|31
1607915080000|2020-12-14 03:04:40|590.89|588.89|590.96|588.96|591.03|589.03|590.88|588.88|22
1607915090000|2020-12-14 03:04:50|590.95|588.95|590.87|588.87|590.99|588.99|590.87|588.87|18
1607915100000|2020-12-14 03:05:00|590.88|588.88|590.96|588.96|590.97|588.97|590.85|588.85|23
1607915110000|2020-12-14 03:05:10|590.97|588.97|590.74|588.74|591.01|589.01|590.74|588.74|26
1607915120000|2020-12-14 03:05:20|590.7|588.7|590.66|588.66|590.73|588.73|590.66|588.66|31
1607915130000|2020-12-14 03:05:30|590.67|588.67|590.91|588.91|590.91|588.91|590.65|588.65|26
1607915140000|2020-12-14 03:05:40|590.9|588.9|590.68|588.68|590.92|588.92|590.65|588.65|28
1607915150000|2020-12-14 03:05:50|590.73|588.73|590.72|588.72|590.79|588.79|590.66|588.66|26
1607915160000|2020-12-14 03:06:00|590.74|588.74|590.74|588.74|590.79|588.79|590.66|588.66|30
1607915170000|2020-12-14 03:06:10|590.73|588.73|590.72|588.72|590.81|588.81|590.69|588.69|32
1607915180000|2020-12-14 03:06:20|590.7|588.7|590.8|588.8|590.81|588.81|590.7|588.7|23
1607915190000|2020-12-14 03:06:30|590.79|588.79|590.81|588.81|590.82|588.82|590.79|588.79|19
1607915200000|2020-12-14 03:06:40|590.79|588.79|590.77|588.77|590.8|588.8|590.77|588.77|9
1607915210000|2020-12-14 03:06:50|590.76|588.76|591.45|589.45|591.49|589.49|590.76|588.76|25
1607915220000|2020-12-14 03:07:00|591.44|589.44|591.46|589.46|591.51|589.51|591.44|589.44|18
1607915230000|2020-12-14 03:07:10|591.47|589.47|591.48|589.48|591.48|589.48|591.45|589.45|10
1607915240000|2020-12-14 03:07:20|591.49|589.49|591.57|589.57|591.57|589.57|591.48|589.48|5
1607915250000|2020-12-14 03:07:30|591.58|589.58|591.61|589.61|591.61|589.61|591.58|589.58|5
1607915260000|2020-12-14 03:07:40|591.6|589.6|591.57|589.57|591.6|589.6|591.57|589.57|3
1607915270000|2020-12-14 03:07:50|591.56|589.56|591.63|589.63|591.64|589.64|591.56|589.56|10
1607915280000|2020-12-14 03:08:00|591.64|589.64|591.64|589.64|591.64|589.64|591.61|589.61|10
1607915290000|2020-12-14 03:08:10|591.63|589.63|591.54|589.54|591.63|589.63|591.53|589.53|12
1607915300000|2020-12-14 03:08:20|591.53|589.53|591.57|589.57|591.57|589.57|591.53|589.53|4
1607915310000|2020-12-14 03:08:30|591.55|589.55|591.55|589.55|591.55|589.55|591.54|589.54|3
1607915320000|2020-12-14 03:08:40|591.56|589.56|591.87|589.87|591.87|589.87|591.55|589.55|16
1607915330000|2020-12-14 03:08:50|591.86|589.86|592.11|590.11|592.18|590.18|591.83|589.83|24
1607915340000|2020-12-14 03:09:00|592.09|590.09|592.03|590.03|592.13|590.13|591.9|589.9|24
1607915350000|2020-12-14 03:09:10|592.06|590.06|592.05|590.05|592.06|590.06|591.91|589.91|27
1607915360000|2020-12-14 03:09:20|592.06|590.06|592.28|590.28|592.29|590.29|592.06|590.06|23
1607915370000|2020-12-14 03:09:30|592.26|590.26|592.23|590.23|592.28|590.28|592.22|590.22|16
1607915380000|2020-12-14 03:09:40|592.24|590.24|592.37|590.37|592.42|590.42|592.24|590.24|21
1607915390000|2020-12-14 03:09:50|592.39|590.39|592.41|590.41|592.46|590.46|592.38|590.38|22
1607915400000|2020-12-14 03:10:00|592.4|590.4|592.19|590.19|592.41|590.41|592.19|590.19|23
1607915410000|2020-12-14 03:10:10|592.21|590.21|592.05|590.05|592.23|590.23|592.03|590.03|17
1607915420000|2020-12-14 03:10:20|592.04|590.04|592.03|590.03|592.09|590.09|591.97|589.97|19
1607915430000|2020-12-14 03:10:30|591.95|589.95|592.02|590.02|592.13|590.13|591.87|589.87|23
1607915440000|2020-12-14 03:10:40|592.04|590.04|592.04|590.04|592.11|590.11|591.99|589.99|19
1607915450000|2020-12-14 03:10:50|592.01|590.01|591.77|589.77|592.04|590.04|591.7|589.7|17
1607915460000|2020-12-14 03:11:00|591.75|589.75|591.76|589.76|591.79|589.79|591.55|589.55|28
1607915470000|2020-12-14 03:11:10|591.81|589.81|591.81|589.81|591.86|589.86|591.81|589.81|16
1607915480000|2020-12-14 03:11:20|591.82|589.82|591.74|589.74|591.82|589.82|591.74|589.74|16
1607915490000|2020-12-14 03:11:30|591.76|589.76|591.9|589.9|591.91|589.91|591.74|589.74|25
1607915500000|2020-12-14 03:11:40|591.91|589.91|591.85|589.85|591.91|589.91|591.85|589.85|14
1607915510000|2020-12-14 03:11:50|591.86|589.86|591.89|589.89|591.89|589.89|591.86|589.86|8
1607915520000|2020-12-14 03:12:00|591.93|589.93|592.11|590.11|592.11|590.11|591.92|589.92|18
1607915530000|2020-12-14 03:12:10|592.1|590.1|592.06|590.06|592.1|590.1|592.03|590.03|19
1607915540000|2020-12-14 03:12:20|592.07|590.07|592.15|590.15|592.15|590.15|591.99|589.99|19
1607915550000|2020-12-14 03:12:30|592.17|590.17|592.15|590.15|592.17|590.17|592.14|590.14|11
1607915560000|2020-12-14 03:12:40|592.14|590.14|592.1|590.1|592.14|590.14|592.1|590.1|5
1607915570000|2020-12-14 03:12:50|592.11|590.11|592.09|590.09|592.11|590.11|592.07|590.07|14
1607915580000|2020-12-14 03:13:00|592.08|590.08|592.34|590.34|592.34|590.34|592.06|590.06|10
1607915590000|2020-12-14 03:13:10|592.36|590.36|592.37|590.37|592.49|590.49|592.32|590.32|29
1607915600000|2020-12-14 03:13:20|592.36|590.36|592.33|590.33|592.38|590.38|592.33|590.33|16
1607915610000|2020-12-14 03:13:30|592.32|590.32|592.42|590.42|592.43|590.43|592.32|590.32|11
1607915620000|2020-12-14 03:13:40|592.47|590.47|592.39|590.39|592.47|590.47|592.39|590.39|19
1607915630000|2020-12-14 03:13:50|592.4|590.4|592.4|590.4|592.4|590.4|592.39|590.39|5
1607915640000|2020-12-14 03:14:00|592.39|590.39|592.31|590.31|592.39|590.39|592.28|590.28|10
1607915650000|2020-12-14 03:14:10|592.3|590.3|592.11|590.11|592.31|590.31|592.11|590.11|17
1607915660000|2020-12-14 03:14:20|592.12|590.12|591.92|589.92|592.12|590.12|591.91|589.91|23
1607915670000|2020-12-14 03:14:30|591.91|589.91|592.04|590.04|592.04|590.04|591.91|589.91|15
1607915680000|2020-12-14 03:14:40|592.03|590.03|591.99|589.99|592.03|590.03|591.97|589.97|5
1607915690000|2020-12-14 03:14:50|591.97|589.97|591.98|589.98|591.98|589.98|591.97|589.97|2
1607915700000|2020-12-14 03:15:00|591.97|589.97|591.98|589.98|591.98|589.98|591.97|589.97|4
1607915710000|2020-12-14 03:15:10|591.97|589.97|591.92|589.92|591.98|589.98|591.92|589.92|4
1607915720000|2020-12-14 03:15:20|591.9|589.9|591.89|589.89|591.9|589.9|591.88|589.88|7
1607915730000|2020-12-14 03:15:30|591.88|589.88|591.9|589.9|591.9|589.9|591.88|589.88|4
1607915740000|2020-12-14 03:15:40|591.89|589.89|591.83|589.83|591.9|589.9|591.8|589.8|11
1607915750000|2020-12-14 03:15:50|591.81|589.81|591.75|589.75|591.82|589.82|591.75|589.75|12
1607915760000|2020-12-14 03:16:00|591.74|589.74|591.75|589.75|591.76|589.76|591.74|589.74|11
1607915770000|2020-12-14 03:16:10|591.76|589.76|591.89|589.89|591.89|589.89|591.75|589.75|10
1607915780000|2020-12-14 03:16:20|591.91|589.91|591.86|589.86|591.91|589.91|591.83|589.83|18
1607915790000|2020-12-14 03:16:30|591.85|589.85|591.84|589.84|591.86|589.86|591.83|589.83|12
1607915800000|2020-12-14 03:16:40|591.83|589.83|591.83|589.83|591.84|589.84|591.81|589.81|11
1607915810000|2020-12-14 03:16:50|591.82|589.82|591.72|589.72|591.82|589.82|591.71|589.71|7
1607915820000|2020-12-14 03:17:00|591.71|589.71|591.72|589.72|591.76|589.76|591.7|589.7|15
1607915830000|2020-12-14 03:17:10|591.71|589.71|591.72|589.72|591.72|589.72|591.71|589.71|4
1607915840000|2020-12-14 03:17:20|591.73|589.73|591.72|589.72|591.73|589.73|591.71|589.71|6
1607915850000|2020-12-14 03:17:30|591.73|589.73|591.74|589.74|591.74|589.74|591.72|589.72|6
1607915860000|2020-12-14 03:17:40|591.75|589.75|591.72|589.72|591.75|589.75|591.72|589.72|6
1607915870000|2020-12-14 03:17:50|591.73|589.73|591.7|589.7|591.75|589.75|591.69|589.69|9
1607915880000|2020-12-14 03:18:00|591.71|589.71|591.72|589.72|591.72|589.72|591.69|589.69|7
1607915890000|2020-12-14 03:18:10|591.6|589.6|591.62|589.62|591.63|589.63|591.58|589.58|7
1607915900000|2020-12-14 03:18:20|591.63|589.63|591.63|589.63|591.63|589.63|591.62|589.62|5
1607915910000|2020-12-14 03:18:30|591.58|589.58|591.61|589.61|591.62|589.62|591.53|589.53|12
1607915920000|2020-12-14 03:18:40|591.62|589.62|591.58|589.58|591.62|589.62|591.57|589.57|9
1607915930000|2020-12-14 03:18:50|591.57|589.57|591.58|589.58|591.58|589.58|591.57|589.57|4
1607915940000|2020-12-14 03:19:00|591.57|589.57|591.57|589.57|591.59|589.59|591.56|589.56|15
1607915950000|2020-12-14 03:19:10|591.58|589.58|591.57|589.57|591.58|589.58|591.57|589.57|2
1607915960000|2020-12-14 03:19:20|591.56|589.56|591.56|589.56|591.56|589.56|591.55|589.55|5
1607915970000|2020-12-14 03:19:30|591.59|589.59|591.58|589.58|591.59|589.59|591.58|589.58|2
1607915980000|2020-12-14 03:19:40|591.56|589.56|591.56|589.56|591.56|589.56|591.56|589.56|1
1607915990000|2020-12-14 03:19:50|591.55|589.55|591.54|589.54|591.56|589.56|591.53|589.53|6
1607916000000|2020-12-14 03:20:00|591.55|589.55|591.55|589.55|591.56|589.56|591.54|589.54|9
1607916010000|2020-12-14 03:20:10|591.56|589.56|591.8|589.8|591.81|589.81|591.56|589.56|23
1607916020000|2020-12-14 03:20:20|591.79|589.79|591.65|589.65|591.79|589.79|591.65|589.65|13
1607916030000|2020-12-14 03:20:30|591.64|589.64|591.63|589.63|591.64|589.64|591.62|589.62|12
1607916040000|2020-12-14 03:20:40|591.71|589.71|591.61|589.61|591.71|589.71|591.61|589.61|14
1607916050000|2020-12-14 03:20:50|591.62|589.62|591.6|589.6|591.63|589.63|591.6|589.6|4
1607916060000|2020-12-14 03:21:00|591.59|589.59|591.68|589.68|591.68|589.68|591.59|589.59|22
1607916070000|2020-12-14 03:21:10|591.67|589.67|591.73|589.73|591.75|589.75|591.66|589.66|20
1607916080000|2020-12-14 03:21:20|591.72|589.72|591.74|589.74|591.74|589.74|591.7|589.7|10
1607916090000|2020-12-14 03:21:30|591.75|589.75|591.76|589.76|591.76|589.76|591.74|589.74|4
1607916100000|2020-12-14 03:21:40|591.75|589.75|591.8|589.8|591.8|589.8|591.73|589.73|7
1607916110000|2020-12-14 03:21:50|591.82|589.82|591.81|589.81|591.82|589.82|591.8|589.8|11
1607916120000|2020-12-14 03:22:00|591.8|589.8|591.69|589.69|591.8|589.8|591.69|589.69|9
1607916130000|2020-12-14 03:22:10|591.7|589.7|591.67|589.67|591.7|589.7|591.67|589.67|12
1607916140000|2020-12-14 03:22:20|591.69|589.69|591.68|589.68|591.7|589.7|591.68|589.68|14
1607916150000|2020-12-14 03:22:30|591.69|589.69|591.68|589.68|591.69|589.69|591.67|589.67|8
1607916160000|2020-12-14 03:22:40|591.69|589.69|591.62|589.62|591.69|589.69|591.62|589.62|5
1607916170000|2020-12-14 03:22:50|591.61|589.61|591.6|589.6|591.61|589.61|591.59|589.59|6
1607916180000|2020-12-14 03:23:00|591.59|589.59|591.6|589.6|591.6|589.6|591.59|589.59|4
1607916190000|2020-12-14 03:23:10|591.57|589.57|591.27|589.27|591.57|589.57|591.27|589.27|13
1607916200000|2020-12-14 03:23:20|591.25|589.25|591|589|591.25|589.25|591|589|18
1607916210000|2020-12-14 03:23:30|591.02|589.02|590.92|588.92|591.02|589.02|590.9|588.9|19
1607916220000|2020-12-14 03:23:40|590.93|588.93|590.87|588.87|590.94|588.94|590.87|588.87|19
1607916230000|2020-12-14 03:23:50|590.88|588.88|590.73|588.73|590.88|588.88|590.72|588.72|10
1607916240000|2020-12-14 03:24:00|590.74|588.74|590.75|588.75|590.75|588.75|590.72|588.72|13
1607916250000|2020-12-14 03:24:10|590.74|588.74|590.83|588.83|590.86|588.86|590.73|588.73|14
1607916260000|2020-12-14 03:24:20|590.84|588.84|591.06|589.06|591.07|589.07|590.83|588.83|22
1607916270000|2020-12-14 03:24:30|591.05|589.05|590.98|588.98|591.07|589.07|590.96|588.96|14
1607916280000|2020-12-14 03:24:40|590.99|588.99|591.05|589.05|591.1|589.1|590.99|588.99|5
1607916290000|2020-12-14 03:24:50|591.07|589.07|591.04|589.04|591.07|589.07|591.02|589.02|8
1607916300000|2020-12-14 03:25:00|591.02|589.02|591.07|589.07|591.07|589.07|591.02|589.02|4
1607916310000|2020-12-14 03:25:10|591.06|589.06|590.87|588.87|591.06|589.06|590.87|588.87|15
1607916320000|2020-12-14 03:25:20|590.86|588.86|590.86|588.86|590.88|588.88|590.85|588.85|13
1607916330000|2020-12-14 03:25:30|590.85|588.85|590.86|588.86|590.87|588.87|590.85|588.85|12
1607916340000|2020-12-14 03:25:40|590.82|588.82|590.78|588.78|590.82|588.82|590.77|588.77|14
1607916350000|2020-12-14 03:25:50|590.79|588.79|590.91|588.91|590.93|588.93|590.78|588.78|17
1607916360000|2020-12-14 03:26:00|590.92|588.92|590.92|588.92|590.92|588.92|590.91|588.91|3
1607916370000|2020-12-14 03:26:10|590.91|588.91|591.19|589.19|591.19|589.19|590.88|588.88|17
1607916380000|2020-12-14 03:26:20|591.21|589.21|591.31|589.31|591.31|589.31|591.21|589.21|17
1607916390000|2020-12-14 03:26:30|591.29|589.29|591.38|589.38|591.39|589.39|591.29|589.29|8
1607916400000|2020-12-14 03:26:40|591.37|589.37|591.33|589.33|591.37|589.37|591.3|589.3|9
1607916410000|2020-12-14 03:26:50|591.32|589.32|591.5|589.5|591.5|589.5|591.32|589.32|10
1607916420000|2020-12-14 03:27:00|591.49|589.49|591.46|589.46|591.49|589.49|591.42|589.42|14
1607916430000|2020-12-14 03:27:10|591.48|589.48|591.46|589.46|591.49|589.49|591.46|589.46|12
1607916440000|2020-12-14 03:27:20|591.47|589.47|591.54|589.54|591.58|589.58|591.47|589.47|12
1607916450000|2020-12-14 03:27:30|591.55|589.55|591.34|589.34|591.56|589.56|591.34|589.34|20
1607916460000|2020-12-14 03:27:40|591.35|589.35|591.38|589.38|591.38|589.38|591.34|589.34|8
1607916470000|2020-12-14 03:27:50|591.37|589.37|591.38|589.38|591.38|589.38|591.36|589.36|3
1607916480000|2020-12-14 03:28:00|591.4|589.4|591.42|589.42|591.43|589.43|591.4|589.4|9
1607916490000|2020-12-14 03:28:10|591.41|589.41|591.41|589.41|591.41|589.41|591.4|589.4|7
1607916500000|2020-12-14 03:28:20|591.4|589.4|591.53|589.53|591.53|589.53|591.4|589.4|15
1607916510000|2020-12-14 03:28:30|591.52|589.52|591.52|589.52|591.54|589.54|591.5|589.5|10
1607916530000|2020-12-14 03:28:50|591.51|589.51|591.46|589.46|591.51|589.51|591.45|589.45|5
1607916540000|2020-12-14 03:29:00|591.45|589.45|591.48|589.48|591.48|589.48|591.45|589.45|5
1607916550000|2020-12-14 03:29:10|591.5|589.5|591.49|589.49|591.5|589.5|591.48|589.48|4
1607916560000|2020-12-14 03:29:20|591.5|589.5|591.63|589.63|591.63|589.63|591.5|589.5|8
1607916570000|2020-12-14 03:29:30|591.64|589.64|591.63|589.63|591.64|589.64|591.63|589.63|2
1607916580000|2020-12-14 03:29:40|591.64|589.64|591.63|589.63|591.64|589.64|591.63|589.63|2
1607916590000|2020-12-14 03:29:50|591.66|589.66|591.67|589.67|591.68|589.68|591.65|589.65|5
1607916600000|2020-12-14 03:30:00|591.66|589.66|591.65|589.65|591.66|589.66|591.59|589.59|12
1607916610000|2020-12-14 03:30:10|591.66|589.66|591.63|589.63|591.67|589.67|591.63|589.63|15
1607916620000|2020-12-14 03:30:20|591.64|589.64|591.84|589.84|591.84|589.84|591.64|589.64|11
1607916630000|2020-12-14 03:30:30|591.85|589.85|591.81|589.81|591.85|589.85|591.81|589.81|4
1607916640000|2020-12-14 03:30:40|591.82|589.82|591.83|589.83|591.83|589.83|591.8|589.8|6
1607916650000|2020-12-14 03:30:50|591.84|589.84|591.86|589.86|591.86|589.86|591.81|589.81|14
1607916660000|2020-12-14 03:31:00|591.89|589.89|592.11|590.11|592.11|590.11|591.89|589.89|16
1607916670000|2020-12-14 03:31:10|592.09|590.09|592.08|590.08|592.11|590.11|592.07|590.07|14
1607916680000|2020-12-14 03:31:20|592.07|590.07|592.05|590.05|592.12|590.12|591.91|589.91|21
1607916690000|2020-12-14 03:31:30|592.07|590.07|592.14|590.14|592.15|590.15|592.07|590.07|12
1607916700000|2020-12-14 03:31:40|592.13|590.13|592.12|590.12|592.14|590.14|592.11|590.11|6
1607916710000|2020-12-14 03:31:50|592.11|590.11|591.87|589.87|592.12|590.12|591.87|589.87|15
1607916720000|2020-12-14 03:32:00|591.83|589.83|591.79|589.79|591.88|589.88|591.78|589.78|10
1607916730000|2020-12-14 03:32:10|591.78|589.78|591.71|589.71|591.82|589.82|591.7|589.7|12
1607916740000|2020-12-14 03:32:20|591.72|589.72|591.7|589.7|591.72|589.72|591.67|589.67|11
1607916750000|2020-12-14 03:32:30|591.67|589.67|591.65|589.65|591.67|589.67|591.65|589.65|6
1607916760000|2020-12-14 03:32:40|591.66|589.66|591.65|589.65|591.66|589.66|591.65|589.65|2
1607916770000|2020-12-14 03:32:50|591.64|589.64|591.64|589.64|591.64|589.64|591.64|589.64|1
1607916780000|2020-12-14 03:33:00|591.63|589.63|591.69|589.69|591.69|589.69|591.63|589.63|5
1607916790000|2020-12-14 03:33:10|591.66|589.66|591.66|589.66|591.67|589.67|591.66|589.66|3
1607916800000|2020-12-14 03:33:20|591.68|589.68|591.78|589.78|591.78|589.78|591.68|589.68|6
1607916810000|2020-12-14 03:33:30|591.77|589.77|591.73|589.73|591.77|589.77|591.71|589.71|15
1607916820000|2020-12-14 03:33:40|591.72|589.72|591.74|589.74|591.75|589.75|591.71|589.71|13
1607916830000|2020-12-14 03:33:50|591.73|589.73|591.78|589.78|591.78|589.78|591.72|589.72|11
1607916840000|2020-12-14 03:34:00|591.77|589.77|591.77|589.77|591.77|589.77|591.76|589.76|5
1607916850000|2020-12-14 03:34:10|591.78|589.78|591.73|589.73|591.78|589.78|591.73|589.73|5
1607916860000|2020-12-14 03:34:20|591.74|589.74|591.77|589.77|591.77|589.77|591.74|589.74|3
1607916870000|2020-12-14 03:34:30|591.78|589.78|591.81|589.81|591.81|589.81|591.78|589.78|3
1607916880000|2020-12-14 03:34:40|591.8|589.8|591.81|589.81|591.81|589.81|591.8|589.8|2
1607916890000|2020-12-14 03:34:50|591.8|589.8|591.7|589.7|591.8|589.8|591.7|589.7|8
1607916900000|2020-12-14 03:35:00|591.68|589.68|591.47|589.47|591.7|589.7|591.47|589.47|18
1607916910000|2020-12-14 03:35:10|591.48|589.48|591.39|589.39|591.5|589.5|591.39|589.39|10
1607916920000|2020-12-14 03:35:20|591.4|589.4|591.45|589.45|591.46|589.46|591.4|589.4|13
1607916930000|2020-12-14 03:35:30|591.44|589.44|591.41|589.41|591.44|589.44|591.4|589.4|6
1607916940000|2020-12-14 03:35:40|591.38|589.38|591.39|589.39|591.39|589.39|591.38|589.38|2
1607916950000|2020-12-14 03:35:50|591.4|589.4|591.4|589.4|591.4|589.4|591.39|589.39|3
1607916960000|2020-12-14 03:36:00|591.39|589.39|591.42|589.42|591.42|589.42|591.39|589.39|3
1607916970000|2020-12-14 03:36:10|591.43|589.43|591.42|589.42|591.43|589.43|591.4|589.4|4
1607916980000|2020-12-14 03:36:20|591.41|589.41|591.27|589.27|591.41|589.41|591.26|589.26|13
1607916990000|2020-12-14 03:36:30|591.26|589.26|591.16|589.16|591.26|589.26|591.16|589.16|10
1607917000000|2020-12-14 03:36:40|591.11|589.11|591.19|589.19|591.19|589.19|591.11|589.11|6
1607917010000|2020-12-14 03:36:50|591.18|589.18|591.04|589.04|591.18|589.18|591.04|589.04|16
1607917020000|2020-12-14 03:37:00|591.03|589.03|590.93|588.93|591.06|589.06|590.93|588.93|11
1607917030000|2020-12-14 03:37:10|590.92|588.92|590.91|588.91|590.92|588.92|590.91|588.91|2
1607917040000|2020-12-14 03:37:20|590.92|588.92|590.9|588.9|590.94|588.94|590.9|588.9|9
1607917050000|2020-12-14 03:37:30|590.91|588.91|590.99|588.99|591.04|589.04|590.91|588.91|17
1607917060000|2020-12-14 03:37:40|591|589|590.99|588.99|591|589|590.99|588.99|2
1607917070000|2020-12-14 03:37:50|591|589|590.99|588.99|591|589|590.99|588.99|2
1607917080000|2020-12-14 03:38:00|591.01|589.01|590.98|588.98|591.01|589.01|590.98|588.98|6
1607917090000|2020-12-14 03:38:10|590.99|588.99|590.99|588.99|590.99|588.99|590.98|588.98|5
1607917120000|2020-12-14 03:38:40|590.98|588.98|590.95|588.95|590.98|588.98|590.94|588.94|7
1607917130000|2020-12-14 03:38:50|591.18|589.18|591.45|589.45|591.45|589.45|591.17|589.17|13
1607917140000|2020-12-14 03:39:00|591.43|589.43|591.43|589.43|591.43|589.43|591.38|589.38|10
1607917150000|2020-12-14 03:39:10|591.45|589.45|591.49|589.49|591.49|589.49|591.45|589.45|4
1607917160000|2020-12-14 03:39:20|591.53|589.53|591.51|589.51|591.54|589.54|591.51|589.51|5
1607917170000|2020-12-14 03:39:30|591.52|589.52|591.66|589.66|591.66|589.66|591.52|589.52|12
1607917180000|2020-12-14 03:39:40|591.69|589.69|591.7|589.7|591.7|589.7|591.68|589.68|6
1607917190000|2020-12-14 03:39:50|591.78|589.78|591.78|589.78|591.79|589.79|591.78|589.78|3
1607917200000|2020-12-14 03:40:00|591.77|589.77|591.84|589.84|591.84|589.84|591.77|589.77|9
1607917210000|2020-12-14 03:40:10|591.85|589.85|591.95|589.95|591.95|589.95|591.81|589.81|9
1607917220000|2020-12-14 03:40:20|591.94|589.94|591.87|589.87|591.94|589.94|591.84|589.84|13
1607917230000|2020-12-14 03:40:30|591.88|589.88|591.92|589.92|591.93|589.93|591.88|589.88|7
1607917240000|2020-12-14 03:40:40|591.91|589.91|591.86|589.86|591.91|589.91|591.85|589.85|8
1607917250000|2020-12-14 03:40:50|591.85|589.85|591.75|589.75|591.85|589.85|591.75|589.75|10
1607917260000|2020-12-14 03:41:00|591.74|589.74|591.6|589.6|591.76|589.76|591.6|589.6|7
1607917270000|2020-12-14 03:41:10|591.59|589.59|591.59|589.59|591.59|589.59|591.59|589.59|1
1607917280000|2020-12-14 03:41:20|591.6|589.6|591.59|589.59|591.61|589.61|591.59|589.59|9
1607917290000|2020-12-14 03:41:30|591.6|589.6|591.6|589.6|591.6|589.6|591.59|589.59|3
1607917320000|2020-12-14 03:42:00|591.65|589.65|591.64|589.64|591.65|589.65|591.64|589.64|2
1607917330000|2020-12-14 03:42:10|591.52|589.52|591.51|589.51|591.52|589.52|591.51|589.51|2
1607917340000|2020-12-14 03:42:20|591.49|589.49|591.57|589.57|591.57|589.57|591.49|589.49|10
1607917350000|2020-12-14 03:42:30|591.59|589.59|591.78|589.78|591.78|589.78|591.59|589.59|19
1607917360000|2020-12-14 03:42:40|591.77|589.77|591.77|589.77|591.77|589.77|591.76|589.76|5
1607917370000|2020-12-14 03:42:50|591.76|589.76|591.75|589.75|591.76|589.76|591.75|589.75|2
1607917380000|2020-12-14 03:43:00|591.73|589.73|591.86|589.86|591.89|589.89|591.7|589.7|20
1607917390000|2020-12-14 03:43:10|591.87|589.87|591.83|589.83|591.9|589.9|591.8|589.8|21
1607917400000|2020-12-14 03:43:20|591.82|589.82|591.73|589.73|591.86|589.86|591.73|589.73|17
1607917410000|2020-12-14 03:43:30|591.71|589.71|591.82|589.82|591.84|589.84|591.69|589.69|19
1607917420000|2020-12-14 03:43:40|591.83|589.83|591.84|589.84|591.86|589.86|591.83|589.83|12
1607917430000|2020-12-14 03:43:50|591.83|589.83|591.82|589.82|591.84|589.84|591.75|589.75|13
1607917440000|2020-12-14 03:44:00|591.81|589.81|591.74|589.74|591.81|589.81|591.74|589.74|5
1607917450000|2020-12-14 03:44:10|591.75|589.75|591.56|589.56|591.75|589.75|591.54|589.54|23
1607917460000|2020-12-14 03:44:20|591.54|589.54|591.49|589.49|591.54|589.54|591.49|589.49|4
1607917470000|2020-12-14 03:44:30|591.5|589.5|591.25|589.25|591.5|589.5|591.24|589.24|12
1607917480000|2020-12-14 03:44:40|591.26|589.26|591.26|589.26|591.26|589.26|591.26|589.26|1
1607917490000|2020-12-14 03:44:50|591.25|589.25|591.22|589.22|591.25|589.25|591.21|589.21|7
1607917500000|2020-12-14 03:45:00|591.2|589.2|591.18|589.18|591.21|589.21|591.18|589.18|5
1607917510000|2020-12-14 03:45:10|591.11|589.11|591.09|589.09|591.11|589.11|591.09|589.09|3
1607917520000|2020-12-14 03:45:20|591.1|589.1|591.16|589.16|591.18|589.18|591.09|589.09|12
1607917530000|2020-12-14 03:45:30|591.17|589.17|591.26|589.26|591.27|589.27|591.17|589.17|11
1607917540000|2020-12-14 03:45:40|591.22|589.22|591.27|589.27|591.27|589.27|591.21|589.21|9
1607917550000|2020-12-14 03:45:50|591.3|589.3|591.31|589.31|591.33|589.33|591.3|589.3|5
1607917560000|2020-12-14 03:46:00|591.3|589.3|591.14|589.14|591.3|589.3|591.14|589.14|15
1607917570000|2020-12-14 03:46:10|591.13|589.13|591.14|589.14|591.14|589.14|591.13|589.13|2
1607917580000|2020-12-14 03:46:20|591.15|589.15|591.35|589.35|591.35|589.35|591.11|589.11|11
1607917590000|2020-12-14 03:46:30|591.36|589.36|591.41|589.41|591.41|589.41|591.36|589.36|8
1607917600000|2020-12-14 03:46:40|591.46|589.46|591.61|589.61|591.62|589.62|591.45|589.45|10
1607917610000|2020-12-14 03:46:50|591.62|589.62|591.63|589.63|591.63|589.63|591.62|589.62|2
1607917620000|2020-12-14 03:47:00|591.62|589.62|591.62|589.62|591.62|589.62|591.62|589.62|1
1607917630000|2020-12-14 03:47:10|591.63|589.63|591.58|589.58|591.63|589.63|591.57|589.57|5
1607917640000|2020-12-14 03:47:20|591.61|589.61|591.6|589.6|591.61|589.61|591.6|589.6|2
1607917660000|2020-12-14 03:47:40|591.62|589.62|591.62|589.62|591.62|589.62|591.62|589.62|1
1607917670000|2020-12-14 03:47:50|591.61|589.61|591.61|589.61|591.61|589.61|591.61|589.61|1
1607917680000|2020-12-14 03:48:00|591.62|589.62|591.6|589.6|591.62|589.62|591.6|589.6|2
1607917690000|2020-12-14 03:48:10|591.59|589.59|591.59|589.59|591.59|589.59|591.58|589.58|3
1607917700000|2020-12-14 03:48:20|591.58|589.58|591.48|589.48|591.58|589.58|591.48|589.48|3
1607917710000|2020-12-14 03:48:30|591.49|589.49|591.49|589.49|591.49|589.49|591.49|589.49|1
1607917720000|2020-12-14 03:48:40|591.48|589.48|591.48|589.48|591.48|589.48|591.48|589.48|1
1607917730000|2020-12-14 03:48:50|591.49|589.49|591.41|589.41|591.49|589.49|591.41|589.41|4
1607917740000|2020-12-14 03:49:00|591.42|589.42|591.39|589.39|591.43|589.43|591.38|589.38|9
1607917750000|2020-12-14 03:49:10|591.4|589.4|591.3|589.3|591.42|589.42|591.3|589.3|13
1607917760000|2020-12-14 03:49:20|591.29|589.29|591.54|589.54|591.56|589.56|591.29|589.29|16
1607917770000|2020-12-14 03:49:30|591.56|589.56|591.55|589.55|591.56|589.56|591.55|589.55|6
1607917780000|2020-12-14 03:49:40|591.52|589.52|591.53|589.53|591.53|589.53|591.52|589.52|2
1607917790000|2020-12-14 03:49:50|591.54|589.54|591.51|589.51|591.54|589.54|591.51|589.51|3
1607917800000|2020-12-14 03:50:00|591.52|589.52|591.49|589.49|591.53|589.53|591.49|589.49|5
1607917810000|2020-12-14 03:50:10|591.48|589.48|591.48|589.48|591.49|589.49|591.47|589.47|5
1607917830000|2020-12-14 03:50:30|591.5|589.5|591.39|589.39|591.51|589.51|591.37|589.37|16
1607917840000|2020-12-14 03:50:40|591.4|589.4|591.4|589.4|591.45|589.45|591.38|589.38|13
1607917850000|2020-12-14 03:50:50|591.39|589.39|591.32|589.32|591.4|589.4|591.32|589.32|13
1607917860000|2020-12-14 03:51:00|591.33|589.33|591.32|589.32|591.33|589.33|591.32|589.32|4
1607917870000|2020-12-14 03:51:10|591.35|589.35|591.33|589.33|591.35|589.35|591.31|589.31|17
1607917880000|2020-12-14 03:51:20|591.32|589.32|591.33|589.33|591.33|589.33|591.32|589.32|4
1607917890000|2020-12-14 03:51:30|591.34|589.34|591.33|589.33|591.34|589.34|591.33|589.33|4
1607917900000|2020-12-14 03:51:40|591.32|589.32|591.33|589.33|591.33|589.33|591.32|589.32|8
1607917910000|2020-12-14 03:51:50|591.36|589.36|591.37|589.37|591.37|589.37|591.36|589.36|2
1607917920000|2020-12-14 03:52:00|591.36|589.36|591.34|589.34|591.37|589.37|591.32|589.32|13
1607917930000|2020-12-14 03:52:10|591.35|589.35|591.33|589.33|591.36|589.36|591.33|589.33|7
1607917940000|2020-12-14 03:52:20|591.34|589.34|591.27|589.27|591.35|589.35|591.26|589.26|11
1607917950000|2020-12-14 03:52:30|591.26|589.26|591.2|589.2|591.27|589.27|591.2|589.2|5
1607917960000|2020-12-14 03:52:40|591.21|589.21|591.2|589.2|591.24|589.24|591.2|589.2|5
1607917970000|2020-12-14 03:52:50|591.21|589.21|591.23|589.23|591.24|589.24|591.21|589.21|4
1607917980000|2020-12-14 03:53:00|591.2|589.2|591.2|589.2|591.22|589.22|591.19|589.19|8
1607917990000|2020-12-14 03:53:10|591.22|589.22|591.14|589.14|591.24|589.24|591.13|589.13|11
1607918000000|2020-12-14 03:53:20|591.1|589.1|591.12|589.12|591.13|589.13|591.05|589.05|12
1607918010000|2020-12-14 03:53:30|591.1|589.1|591.1|589.1|591.11|589.11|591.1|589.1|5
1607918020000|2020-12-14 03:53:40|591.09|589.09|591.09|589.09|591.09|589.09|591.09|589.09|1
1607918040000|2020-12-14 03:54:00|591.1|589.1|591.09|589.09|591.1|589.1|591.08|589.08|6
1607918060000|2020-12-14 03:54:20|591.18|589.18|591.43|589.43|591.43|589.43|591.18|589.18|13
1607918070000|2020-12-14 03:54:30|591.42|589.42|591.42|589.42|591.42|589.42|591.42|589.42|1
1607918090000|2020-12-14 03:54:50|591.41|589.41|591.45|589.45|591.47|589.47|591.4|589.4|6
1607918100000|2020-12-14 03:55:00|591.47|589.47|591.43|589.43|591.47|589.47|591.43|589.43|15
1607918110000|2020-12-14 03:55:10|591.39|589.39|591.4|589.4|591.41|589.41|591.39|589.39|9
1607918120000|2020-12-14 03:55:20|591.39|589.39|591.4|589.4|591.4|589.4|591.39|589.39|6
1607918130000|2020-12-14 03:55:30|591.41|589.41|591.39|589.39|591.41|589.41|591.39|589.39|4
1607918140000|2020-12-14 03:55:40|591.41|589.41|591.42|589.42|591.42|589.42|591.39|589.39|10
1607918150000|2020-12-14 03:55:50|591.41|589.41|591.45|589.45|591.45|589.45|591.4|589.4|8
1607918160000|2020-12-14 03:56:00|591.44|589.44|591.42|589.42|591.44|589.44|591.42|589.42|4
1607918170000|2020-12-14 03:56:10|591.41|589.41|591.41|589.41|591.41|589.41|591.41|589.41|1
1607918180000|2020-12-14 03:56:20|591.42|589.42|591.42|589.42|591.42|589.42|591.42|589.42|1
1607918190000|2020-12-14 03:56:30|591.43|589.43|591.54|589.54|591.57|589.57|591.42|589.42|8
1607918200000|2020-12-14 03:56:40|591.53|589.53|591.51|589.51|591.53|589.53|591.51|589.51|5
1607918220000|2020-12-14 03:57:00|591.52|589.52|591.52|589.52|591.52|589.52|591.51|589.51|5
1607918230000|2020-12-14 03:57:10|591.51|589.51|591.51|589.51|591.52|589.52|591.51|589.51|3
1607918250000|2020-12-14 03:57:30|591.52|589.52|591.52|589.52|591.53|589.53|591.52|589.52|3
1607918260000|2020-12-14 03:57:40|591.53|589.53|591.54|589.54|591.54|589.54|591.53|589.53|2
1607918270000|2020-12-14 03:57:50|591.55|589.55|591.57|589.57|591.57|589.57|591.55|589.55|5
1607918280000|2020-12-14 03:58:00|591.54|589.54|591.53|589.53|591.54|589.54|591.52|589.52|4
1607918290000|2020-12-14 03:58:10|591.54|589.54|591.53|589.53|591.54|589.54|591.52|589.52|3
1607918300000|2020-12-14 03:58:20|591.54|589.54|591.54|589.54|591.54|589.54|591.54|589.54|1
1607918310000|2020-12-14 03:58:30|591.55|589.55|591.56|589.56|591.56|589.56|591.55|589.55|2
1607918320000|2020-12-14 03:58:40|591.55|589.55|591.55|589.55|591.56|589.56|591.55|589.55|5
1607918340000|2020-12-14 03:59:00|591.57|589.57|591.57|589.57|591.57|589.57|591.57|589.57|1
1607918350000|2020-12-14 03:59:10|591.56|589.56|591.57|589.57|591.57|589.57|591.56|589.56|2
1607918360000|2020-12-14 03:59:20|591.56|589.56|591.58|589.58|591.58|589.58|591.56|589.56|5
1607918370000|2020-12-14 03:59:30|591.57|589.57|591.57|589.57|591.57|589.57|591.57|589.57|1
1607918390000|2020-12-14 03:59:50|591.53|589.53|591.56|589.56|591.58|589.58|591.53|589.53|11
1607918400000|2020-12-14 04:00:00|591.57|589.57|591.19|589.19|591.57|589.57|591.17|589.17|24
1607918410000|2020-12-14 04:00:10|591.15|589.15|590.88|588.88|591.15|589.15|590.88|588.88|25
1607918420000|2020-12-14 04:00:20|590.85|588.85|590.85|588.85|590.85|588.85|590.82|588.82|13
1607918430000|2020-12-14 04:00:30|590.83|588.83|590.66|588.66|590.83|588.83|590.65|588.65|15
1607918440000|2020-12-14 04:00:40|590.65|588.65|590.68|588.68|590.71|588.71|590.65|588.65|11
1607918450000|2020-12-14 04:00:50|590.69|588.69|590.68|588.68|590.69|588.69|590.68|588.68|4
1607918460000|2020-12-14 04:01:00|590.69|588.69|590.69|588.69|590.7|588.7|590.68|588.68|4
1607918470000|2020-12-14 04:01:10|590.68|588.68|590.68|588.68|590.68|588.68|590.66|588.66|5
1607918480000|2020-12-14 04:01:20|590.67|588.67|590.78|588.78|590.79|588.79|590.67|588.67|15
1607918490000|2020-12-14 04:01:30|590.79|588.79|590.77|588.77|590.85|588.85|590.72|588.72|19
1607918500000|2020-12-14 04:01:40|590.81|588.81|590.79|588.79|590.81|588.81|590.77|588.77|7
1607918510000|2020-12-14 04:01:50|590.78|588.78|590.79|588.79|590.8|588.8|590.78|588.78|4
1607918520000|2020-12-14 04:02:00|590.8|588.8|590.79|588.79|590.8|588.8|590.78|588.78|5
1607918530000|2020-12-14 04:02:10|590.78|588.78|590.8|588.8|590.8|588.8|590.78|588.78|7
1607918540000|2020-12-14 04:02:20|590.79|588.79|590.8|588.8|590.8|588.8|590.79|588.79|2
1607918550000|2020-12-14 04:02:30|590.81|588.81|590.98|588.98|590.98|588.98|590.81|588.81|11
1607918560000|2020-12-14 04:02:40|590.99|588.99|591.18|589.18|591.18|589.18|590.98|588.98|9
1607918570000|2020-12-14 04:02:50|591.23|589.23|591.27|589.27|591.28|589.28|591.23|589.23|9
1607918580000|2020-12-14 04:03:00|591.25|589.25|591.26|589.26|591.27|589.27|591.23|589.23|6
1607918590000|2020-12-14 04:03:10|591.24|589.24|591.24|589.24|591.24|589.24|591.24|589.24|1
1607918610000|2020-12-14 04:03:30|591.25|589.25|591.3|589.3|591.3|589.3|591.25|589.25|12
1607918620000|2020-12-14 04:03:40|591.29|589.29|591.27|589.27|591.3|589.3|591.27|589.27|8
1607918630000|2020-12-14 04:03:50|591.28|589.28|591.26|589.26|591.28|589.28|591.25|589.25|9
1607918640000|2020-12-14 04:04:00|591.25|589.25|591.27|589.27|591.28|589.28|591.25|589.25|6
1607918650000|2020-12-14 04:04:10|591.28|589.28|591.27|589.27|591.28|589.28|591.27|589.27|6
1607918660000|2020-12-14 04:04:20|591.28|589.28|591.25|589.25|591.28|589.28|591.25|589.25|6
1607918670000|2020-12-14 04:04:30|591.26|589.26|591.46|589.46|591.47|589.47|591.24|589.24|14
1607918680000|2020-12-14 04:04:40|591.47|589.47|591.5|589.5|591.51|589.51|591.46|589.46|15
1607918690000|2020-12-14 04:04:50|591.51|589.51|591.73|589.73|591.76|589.76|591.51|589.51|16
1607918700000|2020-12-14 04:05:00|591.74|589.74|591.84|589.84|591.89|589.89|591.72|589.72|9
1607918710000|2020-12-14 04:05:10|591.99|589.99|592.13|590.13|592.17|590.17|591.98|589.98|17
1607918720000|2020-12-14 04:05:20|592.11|590.11|592.07|590.07|592.11|590.11|592.03|590.03|20
1607918730000|2020-12-14 04:05:30|592.08|590.08|592.07|590.07|592.08|590.08|592.05|590.05|9
1607918740000|2020-12-14 04:05:40|592.05|590.05|592.01|590.01|592.05|590.05|592|590|11
1607918750000|2020-12-14 04:05:50|592.02|590.02|592|590|592.02|590.02|592|590|7
1607918760000|2020-12-14 04:06:00|592.01|590.01|591.9|589.9|592.01|590.01|591.9|589.9|10
1607918770000|2020-12-14 04:06:10|591.88|589.88|591.86|589.86|591.91|589.91|591.85|589.85|17
1607918780000|2020-12-14 04:06:20|591.87|589.87|591.88|589.88|591.9|589.9|591.87|589.87|13
1607918790000|2020-12-14 04:06:30|591.89|589.89|591.89|589.89|591.91|589.91|591.86|589.86|19
1607918800000|2020-12-14 04:06:40|591.88|589.88|592.05|590.05|592.06|590.06|591.87|589.87|19
1607918810000|2020-12-14 04:06:50|592.06|590.06|592.02|590.02|592.06|590.06|591.99|589.99|11
1607918820000|2020-12-14 04:07:00|592.01|590.01|591.97|589.97|592.02|590.02|591.97|589.97|10
1607918830000|2020-12-14 04:07:10|592|590|591.85|589.85|592.01|590.01|591.83|589.83|19
1607918840000|2020-12-14 04:07:20|591.87|589.87|591.91|589.91|591.94|589.94|591.87|589.87|13
1607918850000|2020-12-14 04:07:30|591.92|589.92|591.9|589.9|591.92|589.92|591.89|589.89|5
1607918860000|2020-12-14 04:07:40|591.89|589.89|591.9|589.9|591.9|589.9|591.89|589.89|6
1607918870000|2020-12-14 04:07:50|591.89|589.89|591.91|589.91|591.91|589.91|591.89|589.89|3
1607918880000|2020-12-14 04:08:00|591.92|589.92|591.74|589.74|591.92|589.92|591.74|589.74|11
1607918890000|2020-12-14 04:08:10|591.72|589.72|591.72|589.72|591.73|589.73|591.72|589.72|7
1607918900000|2020-12-14 04:08:20|591.73|589.73|591.73|589.73|591.73|589.73|591.72|589.72|3
1607918910000|2020-12-14 04:08:30|591.72|589.72|591.67|589.67|591.73|589.73|591.67|589.67|4
1607918920000|2020-12-14 04:08:40|591.66|589.66|591.68|589.68|591.68|589.68|591.66|589.66|5
1607918930000|2020-12-14 04:08:50|591.69|589.69|591.72|589.72|591.73|589.73|591.69|589.69|5
1607918940000|2020-12-14 04:09:00|591.73|589.73|591.73|589.73|591.73|589.73|591.73|589.73|1
1607918950000|2020-12-14 04:09:10|591.75|589.75|591.73|589.73|591.75|589.75|591.72|589.72|8
1607918960000|2020-12-14 04:09:20|591.72|589.72|591.72|589.72|591.72|589.72|591.71|589.71|3
1607918970000|2020-12-14 04:09:30|591.73|589.73|591.72|589.72|591.73|589.73|591.72|589.72|2
1607918980000|2020-12-14 04:09:40|591.74|589.74|591.75|589.75|591.76|589.76|591.74|589.74|4
1607918990000|2020-12-14 04:09:50|591.76|589.76|591.77|589.77|591.78|589.78|591.76|589.76|8
1607919000000|2020-12-14 04:10:00|591.78|589.78|591.78|589.78|591.78|589.78|591.76|589.76|5
1607919010000|2020-12-14 04:10:10|591.77|589.77|591.76|589.76|591.77|589.77|591.75|589.75|8
1607919020000|2020-12-14 04:10:20|591.75|589.75|591.76|589.76|591.76|589.76|591.75|589.75|2
1607919030000|2020-12-14 04:10:30|591.75|589.75|591.77|589.77|591.78|589.78|591.75|589.75|12
1607919040000|2020-12-14 04:10:40|591.76|589.76|591.78|589.78|591.79|589.79|591.75|589.75|9
1607919050000|2020-12-14 04:10:50|591.79|589.79|591.79|589.79|591.79|589.79|591.76|589.76|8
1607919060000|2020-12-14 04:11:00|591.76|589.76|591.74|589.74|591.79|589.79|591.74|589.74|15
1607919070000|2020-12-14 04:11:10|591.75|589.75|591.71|589.71|591.75|589.75|591.71|589.71|4
1607919080000|2020-12-14 04:11:20|591.7|589.7|591.72|589.72|591.74|589.74|591.7|589.7|9
1607919090000|2020-12-14 04:11:30|591.75|589.75|591.75|589.75|591.75|589.75|591.75|589.75|1
1607919110000|2020-12-14 04:11:50|591.73|589.73|591.72|589.72|591.73|589.73|591.72|589.72|2
1607919150000|2020-12-14 04:12:30|591.71|589.71|591.72|589.72|591.75|589.75|591.71|589.71|12
1607919160000|2020-12-14 04:12:40|591.73|589.73|591.73|589.73|591.75|589.75|591.72|589.72|8
1607919170000|2020-12-14 04:12:50|591.74|589.74|591.74|589.74|591.75|589.75|591.73|589.73|7
1607919180000|2020-12-14 04:13:00|591.73|589.73|591.73|589.73|591.74|589.74|591.73|589.73|7
1607919190000|2020-12-14 04:13:10|591.74|589.74|591.72|589.72|591.74|589.74|591.72|589.72|7
1607919200000|2020-12-14 04:13:20|591.73|589.73|591.73|589.73|591.73|589.73|591.73|589.73|1
1607919210000|2020-12-14 04:13:30|591.75|589.75|591.73|589.73|591.75|589.75|591.73|589.73|2
1607919220000|2020-12-14 04:13:40|591.75|589.75|591.74|589.74|591.75|589.75|591.73|589.73|5
1607919230000|2020-12-14 04:13:50|591.73|589.73|591.74|589.74|591.74|589.74|591.73|589.73|2
1607919240000|2020-12-14 04:14:00|591.73|589.73|591.73|589.73|591.74|589.74|591.73|589.73|3
1607919270000|2020-12-14 04:14:30|591.72|589.72|591.72|589.72|591.72|589.72|591.72|589.72|1
1607919300000|2020-12-14 04:15:00|591.71|589.71|591.71|589.71|591.72|589.72|591.7|589.7|11
1607919310000|2020-12-14 04:15:10|591.7|589.7|591.7|589.7|591.72|589.72|591.69|589.69|11
1607919320000|2020-12-14 04:15:20|591.69|589.69|591.7|589.7|591.7|589.7|591.69|589.69|4
1607919330000|2020-12-14 04:15:30|591.69|589.69|591.68|589.68|591.7|589.7|591.67|589.67|10
1607919340000|2020-12-14 04:15:40|591.69|589.69|591.71|589.71|591.71|589.71|591.68|589.68|10
1607919350000|2020-12-14 04:15:50|591.7|589.7|591.69|589.69|591.71|589.71|591.69|589.69|8
1607919360000|2020-12-14 04:16:00|591.68|589.68|591.68|589.68|591.68|589.68|591.67|589.67|7
1607919370000|2020-12-14 04:16:10|591.67|589.67|591.68|589.68|591.69|589.69|591.67|589.67|4
1607919380000|2020-12-14 04:16:20|591.69|589.69|591.68|589.68|591.69|589.69|591.67|589.67|3
1607919390000|2020-12-14 04:16:30|591.67|589.67|591.69|589.69|591.71|589.71|591.67|589.67|8
1607919400000|2020-12-14 04:16:40|591.68|589.68|591.68|589.68|591.69|589.69|591.68|589.68|9
1607919420000|2020-12-14 04:17:00|591.69|589.69|591.68|589.68|591.69|589.69|591.67|589.67|8
1607919430000|2020-12-14 04:17:10|591.67|589.67|591.67|589.67|591.67|589.67|591.67|589.67|1
1607919440000|2020-12-14 04:17:20|591.68|589.68|591.6|589.6|591.68|589.68|591.59|589.59|15
1607919450000|2020-12-14 04:17:30|591.61|589.61|591.59|589.59|591.62|589.62|591.58|589.58|9
1607919460000|2020-12-14 04:17:40|591.58|589.58|591.6|589.6|591.62|589.62|591.58|589.58|6
1607919470000|2020-12-14 04:17:50|591.61|589.61|591.6|589.6|591.61|589.61|591.6|589.6|4
1607919480000|2020-12-14 04:18:00|591.61|589.61|591.59|589.59|591.63|589.63|591.59|589.59|4
1607919490000|2020-12-14 04:18:10|591.56|589.56|591.43|589.43|591.56|589.56|591.4|589.4|8
1607919500000|2020-12-14 04:18:20|591.42|589.42|591.4|589.4|591.49|589.49|591.4|589.4|19
1607919510000|2020-12-14 04:18:30|591.41|589.41|591.48|589.48|591.58|589.58|591.4|589.4|15
1607919520000|2020-12-14 04:18:40|591.44|589.44|591.4|589.4|591.46|589.46|591.39|589.39|5
1607919530000|2020-12-14 04:18:50|591.43|589.43|591.33|589.33|591.43|589.43|591.33|589.33|11
1607919540000|2020-12-14 04:19:00|591.28|589.28|591.16|589.16|591.3|589.3|591.16|589.16|7
1607919550000|2020-12-14 04:19:10|591.15|589.15|590.93|588.93|591.17|589.17|590.93|588.93|13
1607919560000|2020-12-14 04:19:20|590.86|588.86|589.91|587.91|590.86|588.86|589.91|587.91|35
1607919570000|2020-12-14 04:19:30|589.83|587.83|589.11|587.11|589.83|587.83|589.02|587.02|30
1607919580000|2020-12-14 04:19:40|589.08|587.08|589.55|587.55|589.71|587.71|589.08|587.08|35
1607919590000|2020-12-14 04:19:50|589.44|587.44|588.82|586.82|589.44|587.44|588.75|586.75|31
1607919600000|2020-12-14 04:20:00|588.7|586.7|588.76|586.76|588.93|586.93|588.65|586.65|26
1607919610000|2020-12-14 04:20:10|588.83|586.83|588.26|586.26|588.95|586.95|588.26|586.26|34
1607919620000|2020-12-14 04:20:20|588.27|586.27|588.68|586.68|588.68|586.68|588.08|586.08|36
1607919630000|2020-12-14 04:20:30|588.69|586.69|588.81|586.81|588.94|586.94|588.48|586.48|36
1607919640000|2020-12-14 04:20:40|588.85|586.85|589.05|587.05|589.14|587.14|588.85|586.85|29
1607919650000|2020-12-14 04:20:50|589.06|587.06|588.86|586.86|589.09|587.09|588.86|586.86|28
1607919660000|2020-12-14 04:21:00|588.83|586.83|588.43|586.43|588.84|586.84|588.4|586.4|27
1607919670000|2020-12-14 04:21:10|588.4|586.4|588.32|586.32|588.4|586.4|588.02|586.02|29
1607919680000|2020-12-14 04:21:20|588.34|586.34|588.06|586.06|588.34|586.34|587.86|585.86|30
1607919690000|2020-12-14 04:21:30|588.01|586.01|587.61|585.61|588.08|586.08|587.6|585.6|32
1607919700000|2020-12-14 04:21:40|587.65|585.65|587.47|585.47|587.76|585.76|587.28|585.28|33
1607919710000|2020-12-14 04:21:50|587.51|585.51|587.75|585.75|587.75|585.75|587.5|585.5|21
1607919720000|2020-12-14 04:22:00|587.53|585.53|587.46|585.46|587.53|585.53|587.45|585.45|21
1607919730000|2020-12-14 04:22:10|587.47|585.47|587.57|585.57|587.58|585.58|587.47|585.47|29
1607919740000|2020-12-14 04:22:20|587.63|585.63|587.99|585.99|588|586|587.62|585.62|16
1607919750000|2020-12-14 04:22:30|588.02|586.02|587.65|585.65|588.02|586.02|587.65|585.65|25
1607919760000|2020-12-14 04:22:40|587.62|585.62|587.33|585.33|587.62|585.62|587.33|585.33|28
1607919770000|2020-12-14 04:22:50|587.34|585.34|587.64|585.64|587.7|585.7|587.3|585.3|28
1607919780000|2020-12-14 04:23:00|587.7|585.7|587.58|585.58|587.75|585.75|587.56|585.56|27
1607919790000|2020-12-14 04:23:10|587.59|585.59|587.79|585.79|587.8|585.8|587.59|585.59|24
1607919800000|2020-12-14 04:23:20|587.81|585.81|587.87|585.87|587.91|585.91|587.79|585.79|25
1607919810000|2020-12-14 04:23:30|587.88|585.88|587.86|585.86|587.88|585.88|587.86|585.86|5
1607919820000|2020-12-14 04:23:40|587.94|585.94|588.22|586.22|588.22|586.22|587.92|585.92|29
1607919830000|2020-12-14 04:23:50|588.18|586.18|588.11|586.11|588.45|586.45|588.11|586.11|32
1607919840000|2020-12-14 04:24:00|588.06|586.06|588.22|586.22|588.22|586.22|588.01|586.01|26
1607919850000|2020-12-14 04:24:10|588.21|586.21|588.15|586.15|588.23|586.23|588.09|586.09|19
1607919860000|2020-12-14 04:24:20|588.14|586.14|587.89|585.89|588.14|586.14|587.89|585.89|19
1607919870000|2020-12-14 04:24:30|587.92|585.92|587.77|585.77|587.96|585.96|587.77|585.77|24
1607919880000|2020-12-14 04:24:40|587.78|585.78|587.72|585.72|587.78|585.78|587.6|585.6|21
1607919890000|2020-12-14 04:24:50|587.69|585.69|587.57|585.57|587.73|585.73|587.56|585.56|16
1607919900000|2020-12-14 04:25:00|587.55|585.55|587.41|585.41|587.56|585.56|587.4|585.4|22
1607919910000|2020-12-14 04:25:10|587.37|585.37|587.38|585.38|587.41|585.41|587.33|585.33|18
1607919920000|2020-12-14 04:25:20|587.35|585.35|587.01|585.01|587.38|585.38|587.01|585.01|22
1607919930000|2020-12-14 04:25:30|587|585|586.68|584.68|587|585|586.68|584.68|13
1607919940000|2020-12-14 04:25:40|586.57|584.57|586.64|584.64|586.71|584.71|586.57|584.57|27
1607919950000|2020-12-14 04:25:50|586.65|584.65|586.42|584.42|586.67|584.67|586.42|584.42|33
1607919960000|2020-12-14 04:26:00|586.41|584.41|586.42|584.42|586.44|584.44|586.4|584.4|22
1607919970000|2020-12-14 04:26:10|586.41|584.41|586.29|584.29|586.42|584.42|586.29|584.29|18
1607919980000|2020-12-14 04:26:20|586.3|584.3|586.74|584.74|586.8|584.8|586.29|584.29|29
1607919990000|2020-12-14 04:26:30|586.7|584.7|586.98|584.98|587.08|585.08|586.55|584.55|35
1607920000000|2020-12-14 04:26:40|586.96|584.96|586.72|584.72|586.96|584.96|586.7|584.7|30
1607920010000|2020-12-14 04:26:50|586.73|584.73|586.73|584.73|586.94|584.94|586.73|584.73|24
1607920020000|2020-12-14 04:27:00|586.74|584.74|586.74|584.74|586.76|584.76|586.71|584.71|21
1607920030000|2020-12-14 04:27:10|586.75|584.75|586.8|584.8|586.94|584.94|586.75|584.75|23
1607920040000|2020-12-14 04:27:20|586.78|584.78|586.49|584.49|586.78|584.78|586.47|584.47|19
1607920050000|2020-12-14 04:27:30|586.5|584.5|586.5|584.5|586.59|584.59|586.44|584.44|24
1607920060000|2020-12-14 04:27:40|586.49|584.49|586.4|584.4|586.49|584.49|586.39|584.39|23
1607920070000|2020-12-14 04:27:50|586.41|584.41|586.36|584.36|586.41|584.41|586.36|584.36|8
1607920080000|2020-12-14 04:28:00|586.37|584.37|586.33|584.33|586.4|584.4|586.33|584.33|15
1607920090000|2020-12-14 04:28:10|586.34|584.34|586.22|584.22|586.34|584.34|586.2|584.2|7
1607920100000|2020-12-14 04:28:20|586.26|584.26|586.22|584.22|586.33|584.33|586.21|584.21|16
1607920110000|2020-12-14 04:28:30|586.24|584.24|586.37|584.37|586.39|584.39|586.21|584.21|24
1607920120000|2020-12-14 04:28:40|586.39|584.39|586.39|584.39|586.39|584.39|586.28|584.28|26
1607920130000|2020-12-14 04:28:50|586.37|584.37|586.47|584.47|586.48|584.48|586.29|584.29|32
1607920140000|2020-12-14 04:29:00|586.45|584.45|586.74|584.74|586.83|584.83|586.42|584.42|30
1607920150000|2020-12-14 04:29:10|586.77|584.77|586.47|584.47|586.96|584.96|586.47|584.47|29
1607920160000|2020-12-14 04:29:20|586.55|584.55|586.62|584.62|586.87|584.87|586.47|584.47|25
1607920170000|2020-12-14 04:29:30|586.65|584.65|586.41|584.41|586.67|584.67|586.34|584.34|30
1607920180000|2020-12-14 04:29:40|586.4|584.4|586.56|584.56|586.56|584.56|586.4|584.4|27
1607920190000|2020-12-14 04:29:50|586.57|584.57|586.41|584.41|586.57|584.57|586.41|584.41|17
1607920200000|2020-12-14 04:30:00|586.39|584.39|586.36|584.36|586.42|584.42|586.36|584.36|20
1607920210000|2020-12-14 04:30:10|586.35|584.35|586.41|584.41|586.42|584.42|586.35|584.35|10
1607920220000|2020-12-14 04:30:20|586.4|584.4|586.56|584.56|586.57|584.57|586.35|584.35|22
1607920230000|2020-12-14 04:30:30|586.57|584.57|586.63|584.63|586.67|584.67|586.49|584.49|28
1607920240000|2020-12-14 04:30:40|586.62|584.62|586.6|584.6|586.63|584.63|586.55|584.55|30
1607920250000|2020-12-14 04:30:50|586.63|584.63|586.92|584.92|586.92|584.92|586.6|584.6|22
1607920260000|2020-12-14 04:31:00|586.9|584.9|586.87|584.87|586.92|584.92|586.85|584.85|26
1607920270000|2020-12-14 04:31:10|586.89|584.89|586.9|584.9|586.92|584.92|586.83|584.83|26
1607920280000|2020-12-14 04:31:20|586.92|584.92|586.89|584.89|586.93|584.93|586.89|584.89|16
1607920290000|2020-12-14 04:31:30|586.9|584.9|586.89|584.89|586.91|584.91|586.81|584.81|30
1607920300000|2020-12-14 04:31:40|586.84|584.84|586.87|584.87|586.91|584.91|586.82|584.82|25
1607920310000|2020-12-14 04:31:50|586.86|584.86|586.89|584.89|586.89|584.89|586.86|584.86|17
1607920320000|2020-12-14 04:32:00|586.9|584.9|586.78|584.78|586.9|584.9|586.78|584.78|18
1607920330000|2020-12-14 04:32:10|586.79|584.79|586.82|584.82|586.85|584.85|586.79|584.79|14
1607920340000|2020-12-14 04:32:20|586.83|584.83|586.85|584.85|586.86|584.86|586.83|584.83|9
1607920350000|2020-12-14 04:32:30|586.87|584.87|587.1|585.1|587.1|585.1|586.85|584.85|17
1607920360000|2020-12-14 04:32:40|587.11|585.11|587.02|585.02|587.11|585.11|587.01|585.01|9
1607920370000|2020-12-14 04:32:50|587.03|585.03|586.98|584.98|587.03|585.03|586.97|584.97|17
1607920380000|2020-12-14 04:33:00|587.01|585.01|587.04|585.04|587.06|585.06|586.96|584.96|18
1607920390000|2020-12-14 04:33:10|587.03|585.03|587.08|585.08|587.08|585.08|587.02|585.02|11
1607920400000|2020-12-14 04:33:20|587.09|585.09|587.13|585.13|587.13|585.13|587.09|585.09|14
1607920410000|2020-12-14 04:33:30|587.15|585.15|587.27|585.27|587.27|585.27|587.13|585.13|11
1607920420000|2020-12-14 04:33:40|587.28|585.28|587.35|585.35|587.37|585.37|587.26|585.26|25
1607920430000|2020-12-14 04:33:50|587.34|585.34|587.36|585.36|587.38|585.38|587.33|585.33|11
1607920440000|2020-12-14 04:34:00|587.38|585.38|587.44|585.44|587.44|585.44|587.32|585.32|17
1607920450000|2020-12-14 04:34:10|587.42|585.42|587.42|585.42|587.43|585.43|587.39|585.39|16
1607920460000|2020-12-14 04:34:20|587.4|585.4|587.27|585.27|587.42|585.42|587.14|585.14|28
1607920470000|2020-12-14 04:34:30|587.28|585.28|587.36|585.36|587.36|585.36|587.28|585.28|22
1607920480000|2020-12-14 04:34:40|587.34|585.34|587.26|585.26|587.63|585.63|587.21|585.21|29
1607920490000|2020-12-14 04:34:50|587.23|585.23|587.1|585.1|587.26|585.26|587.06|585.06|31
1607920500000|2020-12-14 04:35:00|587.11|585.11|586.92|584.92|587.16|585.16|586.92|584.92|16
1607920510000|2020-12-14 04:35:10|586.91|584.91|587.03|585.03|587.06|585.06|586.91|584.91|21
1607920520000|2020-12-14 04:35:20|587.05|585.05|587.06|585.06|587.1|585.1|587.03|585.03|14
1607920530000|2020-12-14 04:35:30|587.04|585.04|587.09|585.09|587.09|585.09|587.04|585.04|8
1607920540000|2020-12-14 04:35:40|587.04|585.04|586.93|584.93|587.04|585.04|586.88|584.88|12
1607920550000|2020-12-14 04:35:50|586.95|584.95|586.82|584.82|586.96|584.96|586.82|584.82|18
1607920560000|2020-12-14 04:36:00|586.77|584.77|586.31|584.31|586.77|584.77|586.31|584.31|27
1607920570000|2020-12-14 04:36:10|586.27|584.27|586.09|584.09|586.29|584.29|586.09|584.09|22
1607920580000|2020-12-14 04:36:20|586.08|584.08|585.85|583.85|586.08|584.08|585.85|583.85|22
1607920590000|2020-12-14 04:36:30|585.75|583.75|585.43|583.43|585.75|583.75|585.4|583.4|28
1607920600000|2020-12-14 04:36:40|585.44|583.44|585.84|583.84|585.84|583.84|585.39|583.39|24
1607920610000|2020-12-14 04:36:50|585.85|583.85|585.89|583.89|585.92|583.92|585.8|583.8|24
1607920620000|2020-12-14 04:37:00|585.88|583.88|585.9|583.9|585.94|583.94|585.87|583.87|28
1607920630000|2020-12-14 04:37:10|585.89|583.89|585.68|583.68|585.89|583.89|585.66|583.66|25
1607920640000|2020-12-14 04:37:20|585.67|583.67|585.52|583.52|585.67|583.67|585.52|583.52|25
1607920650000|2020-12-14 04:37:30|585.54|583.54|585.66|583.66|585.66|583.66|585.47|583.47|22
1607920660000|2020-12-14 04:37:40|585.65|583.65|585.79|583.79|585.79|583.79|585.65|583.65|18
1607920670000|2020-12-14 04:37:50|585.8|583.8|585.69|583.69|585.8|583.8|585.66|583.66|26
1607920680000|2020-12-14 04:38:00|585.7|583.7|585.71|583.71|585.73|583.73|585.62|583.62|25
1607920690000|2020-12-14 04:38:10|585.62|583.62|585.7|583.7|585.7|583.7|585.62|583.62|20
1607920700000|2020-12-14 04:38:20|585.71|583.71|585.72|583.72|585.72|583.72|585.64|583.64|19
1607920710000|2020-12-14 04:38:30|585.71|583.71|585.81|583.81|585.9|583.9|585.69|583.69|22
1607920720000|2020-12-14 04:38:40|585.8|583.8|585.76|583.76|585.82|583.82|585.76|583.76|15
1607920730000|2020-12-14 04:38:50|585.7|583.7|585.67|583.67|585.7|583.7|585.55|583.55|24
1607920740000|2020-12-14 04:39:00|585.68|583.68|585.71|583.71|585.72|583.72|585.67|583.67|26
1607920750000|2020-12-14 04:39:10|585.7|583.7|585.55|583.55|585.74|583.74|585.55|583.55|24
1607920760000|2020-12-14 04:39:20|585.54|583.54|585.47|583.47|585.54|583.54|585.47|583.47|20
1607920770000|2020-12-14 04:39:30|585.48|583.48|585.46|583.46|585.49|583.49|585.42|583.42|18
1607920780000|2020-12-14 04:39:40|585.47|583.47|585.65|583.65|585.67|583.67|585.46|583.46|21
1607920790000|2020-12-14 04:39:50|585.66|583.66|585.7|583.7|585.71|583.71|585.62|583.62|21
1607920800000|2020-12-14 04:40:00|585.71|583.71|585.64|583.64|585.72|583.72|585.61|583.61|19
1607920810000|2020-12-14 04:40:10|585.63|583.63|585.64|583.64|585.66|583.66|585.61|583.61|18
1607920820000|2020-12-14 04:40:20|585.65|583.65|585.77|583.77|585.77|583.77|585.64|583.64|22
1607920830000|2020-12-14 04:40:30|585.76|583.76|585.81|583.81|585.82|583.82|585.76|583.76|19
1607920840000|2020-12-14 04:40:40|585.8|583.8|586.12|584.12|586.17|584.17|585.8|583.8|27
1607920850000|2020-12-14 04:40:50|586.11|584.11|586.28|584.28|586.3|584.3|586.11|584.11|24
1607920860000|2020-12-14 04:41:00|586.25|584.25|586.33|584.33|586.34|584.34|586.18|584.18|20
1607920870000|2020-12-14 04:41:10|586.34|584.34|586.34|584.34|586.36|584.36|586.32|584.32|18
1607920880000|2020-12-14 04:41:20|586.35|584.35|586.35|584.35|586.36|584.36|586.32|584.32|12
1607920890000|2020-12-14 04:41:30|586.34|584.34|586.34|584.34|586.36|584.36|586.33|584.33|5
1607920900000|2020-12-14 04:41:40|586.33|584.33|586.59|584.59|586.59|584.59|586.33|584.33|12
1607920910000|2020-12-14 04:41:50|586.61|584.61|586.56|584.56|586.65|584.65|586.55|584.55|9
1607920920000|2020-12-14 04:42:00|586.57|584.57|586.48|584.48|586.57|584.57|586.47|584.47|15
1607920930000|2020-12-14 04:42:10|586.5|584.5|586.52|584.52|586.53|584.53|586.5|584.5|5
1607920940000|2020-12-14 04:42:20|586.54|584.54|586.55|584.55|586.55|584.55|586.48|584.48|14
1607920950000|2020-12-14 04:42:30|586.56|584.56|586.55|584.55|586.56|584.56|586.54|584.54|11
1607920960000|2020-12-14 04:42:40|586.56|584.56|586.56|584.56|586.57|584.57|586.55|584.55|5
1607920970000|2020-12-14 04:42:50|586.57|584.57|586.59|584.59|586.59|584.59|586.57|584.57|3
1607920980000|2020-12-14 04:43:00|586.57|584.57|586.58|584.58|586.59|584.59|586.57|584.57|6
1607920990000|2020-12-14 04:43:10|586.57|584.57|586.57|584.57|586.58|584.58|586.57|584.57|3
1607921000000|2020-12-14 04:43:20|586.54|584.54|586.65|584.65|586.65|584.65|586.51|584.51|21
1607921010000|2020-12-14 04:43:30|586.64|584.64|586.61|584.61|586.65|584.65|586.6|584.6|20
1607921020000|2020-12-14 04:43:40|586.6|584.6|586.63|584.63|586.66|584.66|586.6|584.6|16
1607921030000|2020-12-14 04:43:50|586.66|584.66|586.61|584.61|586.66|584.66|586.61|584.61|12
1607921040000|2020-12-14 04:44:00|586.59|584.59|586.53|584.53|586.61|584.61|586.52|584.52|15
1607921050000|2020-12-14 04:44:10|586.5|584.5|586.37|584.37|586.5|584.5|586.34|584.34|24
1607921060000|2020-12-14 04:44:20|586.38|584.38|586.36|584.36|586.39|584.39|586.31|584.31|22
1607921070000|2020-12-14 04:44:30|586.32|584.32|586.11|584.11|586.32|584.32|586.06|584.06|23
1607921080000|2020-12-14 04:44:40|586.12|584.12|586.08|584.08|586.13|584.13|586.05|584.05|20
1607921090000|2020-12-14 04:44:50|586.07|584.07|586.11|584.11|586.11|584.11|586.07|584.07|11
1607921100000|2020-12-14 04:45:00|586.1|584.1|586.1|584.1|586.1|584.1|586.06|584.06|9
1607921110000|2020-12-14 04:45:10|586.11|584.11|586.17|584.17|586.17|584.17|585.99|583.99|22
1607921120000|2020-12-14 04:45:20|586.2|584.2|586.45|584.45|586.47|584.47|586.2|584.2|20
1607921130000|2020-12-14 04:45:30|586.47|584.47|586.27|584.27|586.47|584.47|586.27|584.27|21
1607921140000|2020-12-14 04:45:40|586.25|584.25|586.21|584.21|586.25|584.25|586.14|584.14|24
1607921150000|2020-12-14 04:45:50|586.22|584.22|586.12|584.12|586.27|584.27|586.12|584.12|16
1607921160000|2020-12-14 04:46:00|586.11|584.11|586.09|584.09|586.11|584.11|586.08|584.08|5
1607921170000|2020-12-14 04:46:10|586.08|584.08|586.09|584.09|586.1|584.1|586.08|584.08|4
1607921180000|2020-12-14 04:46:20|586.16|584.16|586.1|584.1|586.16|584.16|586.09|584.09|11
1607921190000|2020-12-14 04:46:30|586.09|584.09|586.11|584.11|586.11|584.11|586.06|584.06|9
1607921200000|2020-12-14 04:46:40|586.16|584.16|586.1|584.1|586.17|584.17|586.08|584.08|21
1607921210000|2020-12-14 04:46:50|586.11|584.11|586.07|584.07|586.11|584.11|586.07|584.07|7
1607921220000|2020-12-14 04:47:00|586.13|584.13|586.07|584.07|586.17|584.17|586.06|584.06|20
1607921230000|2020-12-14 04:47:10|586.08|584.08|586|584|586.08|584.08|585.86|583.86|23
1607921240000|2020-12-14 04:47:20|585.84|583.84|585.88|583.88|585.9|583.9|585.84|583.84|19
1607921250000|2020-12-14 04:47:30|585.9|583.9|585.91|583.91|585.95|583.95|585.87|583.87|20
1607921260000|2020-12-14 04:47:40|585.92|583.92|585.86|583.86|585.94|583.94|585.86|583.86|13
1607921270000|2020-12-14 04:47:50|585.87|583.87|585.87|583.87|585.88|583.88|585.86|583.86|7
1607921280000|2020-12-14 04:48:00|585.83|583.83|585.69|583.69|585.83|583.83|585.68|583.68|12
1607921290000|2020-12-14 04:48:10|585.68|583.68|585.74|583.74|585.76|583.76|585.67|583.67|17
1607921300000|2020-12-14 04:48:20|585.75|583.75|585.31|583.31|585.75|583.75|585.28|583.28|27
1607921310000|2020-12-14 04:48:30|585.3|583.3|585.54|583.54|585.55|583.55|585.29|583.29|27
1607921320000|2020-12-14 04:48:40|585.56|583.56|585.52|583.52|585.56|583.56|585.46|583.46|33
1607921330000|2020-12-14 04:48:50|585.53|583.53|585.43|583.43|585.53|583.53|585.41|583.41|22
1607921340000|2020-12-14 04:49:00|585.44|583.44|585.26|583.26|585.44|583.44|585.26|583.26|20
1607921350000|2020-12-14 04:49:10|585.25|583.25|585.24|583.24|585.32|583.32|585.24|583.24|17
1607921360000|2020-12-14 04:49:20|585.25|583.25|585.24|583.24|585.26|583.26|585.22|583.22|17
1607921370000|2020-12-14 04:49:30|585.22|583.22|585.24|583.24|585.25|583.25|585.19|583.19|17
1607921380000|2020-12-14 04:49:40|585.21|583.21|585.22|583.22|585.25|583.25|585.2|583.2|15
1607921390000|2020-12-14 04:49:50|585.23|583.23|585.23|583.23|585.23|583.23|585.2|583.2|12
1607921400000|2020-12-14 04:50:00|585.24|583.24|585.18|583.18|585.25|583.25|585.17|583.17|15
1607921410000|2020-12-14 04:50:10|585.2|583.2|585.15|583.15|585.2|583.2|585.14|583.14|13
1607921420000|2020-12-14 04:50:20|585.14|583.14|585.12|583.12|585.14|583.14|585.12|583.12|6
1607921430000|2020-12-14 04:50:30|585.14|583.14|585.15|583.15|585.16|583.16|585.13|583.13|14
1607921440000|2020-12-14 04:50:40|585.16|583.16|585.13|583.13|585.17|583.17|585.13|583.13|6
1607921450000|2020-12-14 04:50:50|585.12|583.12|585.17|583.17|585.17|583.17|585.09|583.09|18
1607921460000|2020-12-14 04:51:00|585.16|583.16|585.16|583.16|585.17|583.17|585.15|583.15|13
1607921470000|2020-12-14 04:51:10|585.17|583.17|585.15|583.15|585.18|583.18|585.14|583.14|14
1607921480000|2020-12-14 04:51:20|585.13|583.13|585.14|583.14|585.14|583.14|585.09|583.09|16
1607921490000|2020-12-14 04:51:30|585.13|583.13|585.16|583.16|585.16|583.16|585.12|583.12|9
1607921500000|2020-12-14 04:51:40|585.15|583.15|585.15|583.15|585.16|583.16|585.15|583.15|5
1607921510000|2020-12-14 04:51:50|585.16|583.16|585.15|583.15|585.16|583.16|585.12|583.12|7
1607921520000|2020-12-14 04:52:00|585.16|583.16|585.07|583.07|585.18|583.18|585.07|583.07|21
1607921530000|2020-12-14 04:52:10|585.09|583.09|585.14|583.14|585.16|583.16|585.07|583.07|18
1607921540000|2020-12-14 04:52:20|585.18|583.18|585.39|583.39|585.39|583.39|585.17|583.17|18
1607921550000|2020-12-14 04:52:30|585.38|583.38|585.39|583.39|585.4|583.4|585.38|583.38|6
1607921560000|2020-12-14 04:52:40|585.4|583.4|585.4|583.4|585.41|583.41|585.39|583.39|12
1607921570000|2020-12-14 04:52:50|585.41|583.41|585.45|583.45|585.45|583.45|585.4|583.4|11
1607921580000|2020-12-14 04:53:00|585.44|583.44|585.48|583.48|585.48|583.48|585.44|583.44|7
1607921590000|2020-12-14 04:53:10|585.49|583.49|585.46|583.46|585.5|583.5|585.46|583.46|15
1607921600000|2020-12-14 04:53:20|585.48|583.48|585.35|583.35|585.5|583.5|585.35|583.35|25
1607921610000|2020-12-14 04:53:30|585.34|583.34|585.34|583.34|585.39|583.39|585.33|583.33|19
1607921620000|2020-12-14 04:53:40|585.33|583.33|585.32|583.32|585.33|583.33|585.3|583.3|12
1607921630000|2020-12-14 04:53:50|585.34|583.34|585.35|583.35|585.35|583.35|585.34|583.34|2
1607921640000|2020-12-14 04:54:00|585.34|583.34|585.33|583.33|585.36|583.36|585.31|583.31|11
1607921650000|2020-12-14 04:54:10|585.36|583.36|584.98|582.98|585.36|583.36|584.97|582.97|30
1607921660000|2020-12-14 04:54:20|584.97|582.97|584.94|582.94|585|583|584.94|582.94|13
1607921670000|2020-12-14 04:54:30|584.96|582.96|584.95|582.95|584.96|582.96|584.91|582.91|13
1607921680000|2020-12-14 04:54:40|584.96|582.96|584.96|582.96|584.97|582.97|584.93|582.93|9
1607921690000|2020-12-14 04:54:50|584.97|582.97|584.94|582.94|584.97|582.97|584.94|582.94|12
1607921700000|2020-12-14 04:55:00|584.93|582.93|584.93|582.93|584.94|582.94|584.93|582.93|3
1607921710000|2020-12-14 04:55:10|584.9|582.9|584.98|582.98|585|583|584.9|582.9|8
1607921720000|2020-12-14 04:55:20|584.97|582.97|585.15|583.15|585.16|583.16|584.97|582.97|22
1607921730000|2020-12-14 04:55:30|585.14|583.14|585.2|583.2|585.22|583.22|585.14|583.14|11
1607921740000|2020-12-14 04:55:40|585.19|583.19|585.23|583.23|585.23|583.23|585.19|583.19|16
1607921750000|2020-12-14 04:55:50|585.35|583.35|585.51|583.51|585.51|583.51|585.35|583.35|16
1607921760000|2020-12-14 04:56:00|585.52|583.52|585.54|583.54|585.56|583.56|585.43|583.43|13
1607921770000|2020-12-14 04:56:10|585.57|583.57|585.62|583.62|585.64|583.64|585.57|583.57|9
1607921780000|2020-12-14 04:56:20|585.64|583.64|585.54|583.54|585.66|583.66|585.53|583.53|18
1607921790000|2020-12-14 04:56:30|585.58|583.58|585.97|583.97|585.98|583.98|585.58|583.58|13
1607921800000|2020-12-14 04:56:40|585.93|583.93|585.9|583.9|585.96|583.96|585.89|583.89|16
1607921810000|2020-12-14 04:56:50|585.92|583.92|586.18|584.18|586.18|584.18|585.92|583.92|13
1607921820000|2020-12-14 04:57:00|586.2|584.2|586.18|584.18|586.21|584.21|586.18|584.18|6
1607921830000|2020-12-14 04:57:10|586.19|584.19|586.46|584.46|586.46|584.46|586.19|584.19|20
1607921840000|2020-12-14 04:57:20|586.45|584.45|586.49|584.49|586.56|584.56|586.45|584.45|22
1607921850000|2020-12-14 04:57:30|586.5|584.5|586.67|584.67|586.67|584.67|586.5|584.5|15
1607921860000|2020-12-14 04:57:40|586.66|584.66|586.68|584.68|586.68|584.68|586.63|584.63|14
1607921870000|2020-12-14 04:57:50|586.67|584.67|586.66|584.66|586.68|584.68|586.66|584.66|8
1607921880000|2020-12-14 04:58:00|586.65|584.65|586.55|584.55|586.67|584.67|586.55|584.55|16
1607921890000|2020-12-14 04:58:10|586.56|584.56|586.57|584.57|586.59|584.59|586.56|584.56|14
1607921900000|2020-12-14 04:58:20|586.58|584.58|586.61|584.61|586.61|584.61|586.57|584.57|15
1607921910000|2020-12-14 04:58:30|586.6|584.6|586.6|584.6|586.61|584.61|586.6|584.6|5
1607921920000|2020-12-14 04:58:40|586.59|584.59|586.59|584.59|586.59|584.59|586.59|584.59|1
1607921930000|2020-12-14 04:58:50|586.58|584.58|586.69|584.69|586.69|584.69|586.58|584.58|8
1607921940000|2020-12-14 04:59:00|586.74|584.74|586.66|584.66|586.74|584.74|586.63|584.63|18
1607921950000|2020-12-14 04:59:10|586.65|584.65|586.66|584.66|586.68|584.68|586.64|584.64|25
1607921960000|2020-12-14 04:59:20|586.67|584.67|586.63|584.63|586.67|584.67|586.63|584.63|6
1607921970000|2020-12-14 04:59:30|586.62|584.62|586.49|584.49|586.62|584.62|586.47|584.47|20
1607921980000|2020-12-14 04:59:40|586.48|584.48|586.45|584.45|586.48|584.48|586.44|584.44|9
1607921990000|2020-12-14 04:59:50|586.44|584.44|586.43|584.43|586.45|584.45|586.42|584.42|16
1607922000000|2020-12-14 05:00:00|586.39|584.39|586.26|584.26|586.39|584.39|586.26|584.26|13
1607922010000|2020-12-14 05:00:10|586.28|584.28|586.23|584.23|586.35|584.35|586.23|584.23|15
1607922020000|2020-12-14 05:00:20|586.24|584.24|586.24|584.24|586.25|584.25|586.23|584.23|10
1607922030000|2020-12-14 05:00:30|586.23|584.23|586.23|584.23|586.26|584.26|586.21|584.21|11
1607922040000|2020-12-14 05:00:40|586.2|584.2|585.85|583.85|586.2|584.2|585.85|583.85|17
1607922050000|2020-12-14 05:00:50|585.79|583.79|585.84|583.84|585.88|583.88|585.64|583.64|28
1607922060000|2020-12-14 05:01:00|585.82|583.82|585.74|583.74|585.88|583.88|585.7|583.7|27
1607922070000|2020-12-14 05:01:10|585.75|583.75|585.78|583.78|585.78|583.78|585.69|583.69|20
1607922080000|2020-12-14 05:01:20|585.81|583.81|585.97|583.97|585.99|583.99|585.78|583.78|15
1607922090000|2020-12-14 05:01:30|585.99|583.99|586.18|584.18|586.19|584.19|585.99|583.99|25
1607922100000|2020-12-14 05:01:40|586.16|584.16|585.98|583.98|586.16|584.16|585.96|583.96|9
1607922110000|2020-12-14 05:01:50|585.94|583.94|585.85|583.85|585.94|583.94|585.85|583.85|18
1607922120000|2020-12-14 05:02:00|585.84|583.84|585.66|583.66|585.88|583.88|585.65|583.65|10
1607922130000|2020-12-14 05:02:10|585.65|583.65|585.64|583.64|585.65|583.65|585.64|583.64|2
1607922140000|2020-12-14 05:02:20|585.69|583.69|585.69|583.69|585.69|583.69|585.68|583.68|3
1607922150000|2020-12-14 05:02:30|585.68|583.68|585.71|583.71|585.71|583.71|585.68|583.68|12
1607922160000|2020-12-14 05:02:40|585.7|583.7|585.62|583.62|585.7|583.7|585.62|583.62|6
1607922170000|2020-12-14 05:02:50|585.61|583.61|585.52|583.52|585.61|583.61|585.5|583.5|13
1607922180000|2020-12-14 05:03:00|585.53|583.53|585.82|583.82|585.82|583.82|585.53|583.53|19
1607922190000|2020-12-14 05:03:10|585.84|583.84|585.9|583.9|585.93|583.93|585.84|583.84|14
1607922200000|2020-12-14 05:03:20|585.89|583.89|585.85|583.85|585.89|583.89|585.85|583.85|13
1607922210000|2020-12-14 05:03:30|585.86|583.86|585.71|583.71|585.87|583.87|585.71|583.71|12
1607922220000|2020-12-14 05:03:40|585.74|583.74|585.73|583.73|585.74|583.74|585.68|583.68|25
1607922230000|2020-12-14 05:03:50|585.72|583.72|585.85|583.85|585.86|583.86|585.71|583.71|22
1607922240000|2020-12-14 05:04:00|585.84|583.84|585.8|583.8|585.84|583.84|585.77|583.77|16
1607922250000|2020-12-14 05:04:10|585.81|583.81|585.89|583.89|585.89|583.89|585.81|583.81|17
1607922260000|2020-12-14 05:04:20|585.86|583.86|585.79|583.79|585.89|583.89|585.79|583.79|7
1607922270000|2020-12-14 05:04:30|585.83|583.83|585.74|583.74|585.84|583.84|585.72|583.72|9
1607922300000|2020-12-14 05:05:00|585.75|583.75|585.75|583.75|585.75|583.75|585.75|583.75|1
1607922310000|2020-12-14 05:05:10|585.78|583.78|586.02|584.02|586.02|584.02|585.77|583.77|21
1607922320000|2020-12-14 05:05:20|586.04|584.04|586|584|586.05|584.05|585.98|583.98|11
1607922330000|2020-12-14 05:05:30|586.01|584.01|586|584|586.01|584.01|585.99|583.99|4
1607922340000|2020-12-14 05:05:40|585.98|583.98|586.11|584.11|586.12|584.12|585.98|583.98|5
1607922350000|2020-12-14 05:05:50|586.1|584.1|586.06|584.06|586.11|584.11|586.05|584.05|11
1607922360000|2020-12-14 05:06:00|586.04|584.04|586.04|584.04|586.04|584.04|586.02|584.02|11
1607922370000|2020-12-14 05:06:10|586.03|584.03|586.03|584.03|586.05|584.05|586.02|584.02|18
1607922380000|2020-12-14 05:06:20|586.04|584.04|586.01|584.01|586.04|584.04|586.01|584.01|8
1607922390000|2020-12-14 05:06:30|586.02|584.02|586|584|586.02|584.02|585.94|583.94|13
1607922400000|2020-12-14 05:06:40|585.99|583.99|586.01|584.01|586.03|584.03|585.99|583.99|11
1607922410000|2020-12-14 05:06:50|586|584|585.99|583.99|586.02|584.02|585.98|583.98|22
1607922420000|2020-12-14 05:07:00|586|584|585.99|583.99|586|584|585.98|583.98|14
1607922430000|2020-12-14 05:07:10|585.97|583.97|585.98|583.98|585.99|583.99|585.97|583.97|16
1607922440000|2020-12-14 05:07:20|585.97|583.97|585.98|583.98|585.98|583.98|585.96|583.96|12
1607922450000|2020-12-14 05:07:30|585.97|583.97|585.9|583.9|585.98|583.98|585.9|583.9|12
1607922460000|2020-12-14 05:07:40|585.91|583.91|585.92|583.92|585.94|583.94|585.88|583.88|16
1607922470000|2020-12-14 05:07:50|585.91|583.91|585.93|583.93|585.93|583.93|585.91|583.91|9
1607922480000|2020-12-14 05:08:00|585.94|583.94|585.93|583.93|585.96|583.96|585.92|583.92|10
1607922490000|2020-12-14 05:08:10|585.94|583.94|585.93|583.93|585.94|583.94|585.87|583.87|16
1607922500000|2020-12-14 05:08:20|585.92|583.92|585.95|583.95|585.95|583.95|585.91|583.91|4
1607922510000|2020-12-14 05:08:30|585.94|583.94|585.92|583.92|585.96|583.96|585.9|583.9|11
1607922520000|2020-12-14 05:08:40|585.94|583.94|585.91|583.91|585.95|583.95|585.91|583.91|11
1607922530000|2020-12-14 05:08:50|585.94|583.94|585.68|583.68|585.94|583.94|585.66|583.66|19
1607922540000|2020-12-14 05:09:00|585.69|583.69|585.61|583.61|585.69|583.69|585.61|583.61|8
1607922550000|2020-12-14 05:09:10|585.63|583.63|585.7|583.7|585.7|583.7|585.63|583.63|11
1607922560000|2020-12-14 05:09:20|585.68|583.68|585.69|583.69|585.69|583.69|585.68|583.68|4
1607922590000|2020-12-14 05:09:50|585.74|583.74|585.81|583.81|585.83|583.83|585.74|583.74|10
1607922600000|2020-12-14 05:10:00|585.82|583.82|585.82|583.82|585.83|583.83|585.79|583.79|9
1607922610000|2020-12-14 05:10:10|585.79|583.79|585.78|583.78|585.79|583.79|585.74|583.74|12
1607922620000|2020-12-14 05:10:20|585.77|583.77|585.69|583.69|585.77|583.77|585.68|583.68|16
1607922630000|2020-12-14 05:10:30|585.72|583.72|585.87|583.87|585.87|583.87|585.72|583.72|15
1607922640000|2020-12-14 05:10:40|585.88|583.88|585.74|583.74|585.88|583.88|585.71|583.71|21
1607922650000|2020-12-14 05:10:50|585.75|583.75|585.71|583.71|585.76|583.76|585.71|583.71|15
1607922660000|2020-12-14 05:11:00|585.72|583.72|585.71|583.71|585.73|583.73|585.71|583.71|14
1607922670000|2020-12-14 05:11:10|585.72|583.72|585.73|583.73|585.73|583.73|585.7|583.7|17
1607922680000|2020-12-14 05:11:20|585.72|583.72|585.65|583.65|585.72|583.72|585.61|583.61|13
1607922690000|2020-12-14 05:11:30|585.67|583.67|585.67|583.67|585.67|583.67|585.66|583.66|3
1607922700000|2020-12-14 05:11:40|585.64|583.64|585.63|583.63|585.66|583.66|585.62|583.62|14
1607922710000|2020-12-14 05:11:50|585.64|583.64|585.62|583.62|585.76|583.76|585.62|583.62|24
1607922720000|2020-12-14 05:12:00|585.61|583.61|585.47|583.47|585.62|583.62|585.44|583.44|28
1607922730000|2020-12-14 05:12:10|585.51|583.51|585.54|583.54|585.57|583.57|585.49|583.49|15
1607922740000|2020-12-14 05:12:20|585.61|583.61|585.58|583.58|585.61|583.61|585.58|583.58|7
1607922750000|2020-12-14 05:12:30|585.59|583.59|585.58|583.58|585.59|583.59|585.57|583.57|10
1607922760000|2020-12-14 05:12:40|585.59|583.59|585.58|583.58|585.59|583.59|585.58|583.58|6
1607922770000|2020-12-14 05:12:50|585.59|583.59|585.48|583.48|585.59|583.59|585.45|583.45|22
1607922780000|2020-12-14 05:13:00|585.42|583.42|585.38|583.38|585.46|583.46|585.38|583.38|22
1607922790000|2020-12-14 05:13:10|585.36|583.36|585.37|583.37|585.41|583.41|585.36|583.36|12
1607922800000|2020-12-14 05:13:20|585.38|583.38|585.4|583.4|585.42|583.42|585.37|583.37|15
1607922810000|2020-12-14 05:13:30|585.39|583.39|585.44|583.44|585.44|583.44|585.38|583.38|9
1607922820000|2020-12-14 05:13:40|585.43|583.43|585.46|583.46|585.48|583.48|585.43|583.43|9
1607922830000|2020-12-14 05:13:50|585.47|583.47|585.65|583.65|585.65|583.65|585.46|583.46|7
1607922840000|2020-12-14 05:14:00|585.67|583.67|585.65|583.65|585.67|583.67|585.64|583.64|15
1607922850000|2020-12-14 05:14:10|585.64|583.64|585.6|583.6|585.66|583.66|585.59|583.59|13
1607922860000|2020-12-14 05:14:20|585.61|583.61|585.63|583.63|585.63|583.63|585.6|583.6|3
1607922870000|2020-12-14 05:14:30|585.61|583.61|585.5|583.5|585.61|583.61|585.48|583.48|17
1607922880000|2020-12-14 05:14:40|585.55|583.55|585.54|583.54|585.56|583.56|585.5|583.5|14
1607922890000|2020-12-14 05:14:50|585.53|583.53|585.44|583.44|585.54|583.54|585.42|583.42|23
1607922900000|2020-12-14 05:15:00|585.43|583.43|585.37|583.37|585.44|583.44|585.37|583.37|9
1607922910000|2020-12-14 05:15:10|585.36|583.36|585.34|583.34|585.36|583.36|585.32|583.32|7
1607922920000|2020-12-14 05:15:20|585.3|583.3|585.16|583.16|585.3|583.3|585.15|583.15|17
1607922930000|2020-12-14 05:15:30|585.13|583.13|585.12|583.12|585.15|583.15|585.07|583.07|11
1607922940000|2020-12-14 05:15:40|584.97|582.97|584.86|582.86|584.97|582.97|584.83|582.83|18
1607922950000|2020-12-14 05:15:50|584.87|582.87|585.2|583.2|585.2|583.2|584.87|582.87|17
1607922960000|2020-12-14 05:16:00|585.18|583.18|585.13|583.13|585.2|583.2|585.1|583.1|15
1607922970000|2020-12-14 05:16:10|585.12|583.12|585.11|583.11|585.13|583.13|585.09|583.09|18
1607922980000|2020-12-14 05:16:20|585.1|583.1|585.02|583.02|585.14|583.14|584.96|582.96|24
1607922990000|2020-12-14 05:16:30|585.01|583.01|584.92|582.92|585.04|583.04|584.9|582.9|29
1607923000000|2020-12-14 05:16:40|584.91|582.91|584.82|582.82|584.91|582.91|584.79|582.79|23
1607923010000|2020-12-14 05:16:50|584.87|582.87|584.89|582.89|584.9|582.9|584.81|582.81|29
1607923020000|2020-12-14 05:17:00|584.87|582.87|584.77|582.77|584.9|582.9|584.77|582.77|13
1607923030000|2020-12-14 05:17:10|584.76|582.76|584.71|582.71|584.79|582.79|584.71|582.71|20
1607923040000|2020-12-14 05:17:20|584.7|582.7|584.65|582.65|584.71|582.71|584.65|582.65|11
1607923050000|2020-12-14 05:17:30|584.64|582.64|584.4|582.4|584.65|582.65|584.4|582.4|16
1607923060000|2020-12-14 05:17:40|584.37|582.37|584.1|582.1|584.37|582.37|584.09|582.09|22
1607923070000|2020-12-14 05:17:50|584.09|582.09|584.11|582.11|584.14|582.14|584|582|22
1607923080000|2020-12-14 05:18:00|584.1|582.1|584.23|582.23|584.23|582.23|583.98|581.98|16
1607923090000|2020-12-14 05:18:10|584.2|582.2|584.5|582.5|584.54|582.54|584.2|582.2|27
1607923100000|2020-12-14 05:18:20|584.49|582.49|584.63|582.63|584.63|582.63|584.49|582.49|23
1607923110000|2020-12-14 05:18:30|584.78|582.78|584.81|582.81|584.85|582.85|584.78|582.78|17
1607923120000|2020-12-14 05:18:40|584.82|582.82|584.88|582.88|584.88|582.88|584.79|582.79|16
1607923130000|2020-12-14 05:18:50|584.87|582.87|584.96|582.96|584.99|582.99|584.87|582.87|16
1607923140000|2020-12-14 05:19:00|584.99|582.99|585.11|583.11|585.11|583.11|584.95|582.95|23
1607923150000|2020-12-14 05:19:10|585.09|583.09|585.1|583.1|585.13|583.13|585.02|583.02|21
1607923160000|2020-12-14 05:19:20|585.07|583.07|585.08|583.08|585.18|583.18|585.06|583.06|17
1607923170000|2020-12-14 05:19:30|585.07|583.07|584.95|582.95|585.08|583.08|584.95|582.95|13
1607923180000|2020-12-14 05:19:40|584.96|582.96|585.02|583.02|585.02|583.02|584.96|582.96|10
1607923190000|2020-12-14 05:19:50|585.03|583.03|585.01|583.01|585.06|583.06|584.94|582.94|12
1607923200000|2020-12-14 05:20:00|584.99|582.99|584.76|582.76|585.01|583.01|584.75|582.75|24
1607923210000|2020-12-14 05:20:10|584.75|582.75|584.64|582.64|584.78|582.78|584.64|582.64|21
1607923220000|2020-12-14 05:20:20|584.67|582.67|584.6|582.6|584.67|582.67|584.58|582.58|21
1607923230000|2020-12-14 05:20:30|584.59|582.59|584.6|582.6|584.6|582.6|584.54|582.54|9
1607923240000|2020-12-14 05:20:40|584.62|582.62|584.62|582.62|584.69|582.69|584.59|582.59|20
1607923250000|2020-12-14 05:20:50|584.63|582.63|584.64|582.64|584.64|582.64|584.59|582.59|13
1607923260000|2020-12-14 05:21:00|584.65|582.65|584.66|582.66|584.67|582.67|584.63|582.63|15
1607923270000|2020-12-14 05:21:10|584.65|582.65|584.66|582.66|584.66|582.66|584.65|582.65|2
1607923280000|2020-12-14 05:21:20|584.67|582.67|584.83|582.83|584.83|582.83|584.66|582.66|10
1607923290000|2020-12-14 05:21:30|584.84|582.84|584.84|582.84|584.84|582.84|584.79|582.79|12
1607923300000|2020-12-14 05:21:40|584.86|582.86|585.05|583.05|585.09|583.09|584.85|582.85|23
1607923310000|2020-12-14 05:21:50|585.08|583.08|585.17|583.17|585.19|583.19|585.08|583.08|11
1607923320000|2020-12-14 05:22:00|585.16|583.16|585.31|583.31|585.31|583.31|584.98|582.98|25
1607923330000|2020-12-14 05:22:10|585.27|583.27|585.33|583.33|585.42|583.42|585.27|583.27|21
1607923340000|2020-12-14 05:22:20|585.32|583.32|585.32|583.32|585.34|583.34|585.3|583.3|19
1607923350000|2020-12-14 05:22:30|585.31|583.31|585.27|583.27|585.31|583.31|585.27|583.27|15
1607923360000|2020-12-14 05:22:40|585.28|583.28|585.29|583.29|585.29|583.29|585.2|583.2|20
1607923370000|2020-12-14 05:22:50|585.27|583.27|585.27|583.27|585.27|583.27|585.25|583.25|10
1607923380000|2020-12-14 05:23:00|585.2|583.2|585.2|583.2|585.21|583.21|585.19|583.19|5
1607923390000|2020-12-14 05:23:10|585.21|583.21|585.22|583.22|585.27|583.27|585.2|583.2|15
1607923400000|2020-12-14 05:23:20|585.23|583.23|585.27|583.27|585.28|583.28|585.22|583.22|12
1607923410000|2020-12-14 05:23:30|585.26|583.26|585.2|583.2|585.28|583.28|585.2|583.2|9
1607923420000|2020-12-14 05:23:40|585.19|583.19|585.22|583.22|585.25|583.25|585.19|583.19|17
1607923430000|2020-12-14 05:23:50|585.21|583.21|585.27|583.27|585.28|583.28|585.21|583.21|5
1607923440000|2020-12-14 05:24:00|585.28|583.28|585.28|583.28|585.28|583.28|585.27|583.27|3
1607923450000|2020-12-14 05:24:10|585.27|583.27|585.17|583.17|585.29|583.29|585.17|583.17|13
1607923460000|2020-12-14 05:24:20|585.16|583.16|585.16|583.16|585.16|583.16|585.15|583.15|3
1607923470000|2020-12-14 05:24:30|585.15|583.15|585.15|583.15|585.16|583.16|585.14|583.14|9
1607923480000|2020-12-14 05:24:40|585.16|583.16|585.15|583.15|585.18|583.18|585.14|583.14|11
1607923490000|2020-12-14 05:24:50|585.16|583.16|585.21|583.21|585.22|583.22|585.14|583.14|10
1607923500000|2020-12-14 05:25:00|585.2|583.2|585.21|583.21|585.22|583.22|585.18|583.18|10
1607923510000|2020-12-14 05:25:10|585.22|583.22|585.22|583.22|585.23|583.23|585.21|583.21|11
1607923520000|2020-12-14 05:25:20|585.21|583.21|585.29|583.29|585.29|583.29|585.21|583.21|9
1607923530000|2020-12-14 05:25:30|585.28|583.28|585.29|583.29|585.31|583.31|585.28|583.28|9
1607923540000|2020-12-14 05:25:40|585.3|583.3|585.3|583.3|585.3|583.3|585.28|583.28|13
1607923550000|2020-12-14 05:25:50|585.29|583.29|585.29|583.29|585.31|583.31|585.28|583.28|12
1607923560000|2020-12-14 05:26:00|585.28|583.28|585.48|583.48|585.49|583.49|585.28|583.28|18
1607923570000|2020-12-14 05:26:10|585.49|583.49|585.51|583.51|585.57|583.57|585.49|583.49|23
1607923580000|2020-12-14 05:26:20|585.53|583.53|585.53|583.53|585.55|583.55|585.51|583.51|17
1607923590000|2020-12-14 05:26:30|585.51|583.51|585.66|583.66|585.66|583.66|585.51|583.51|9
1607923600000|2020-12-14 05:26:40|585.68|583.68|586.08|584.08|586.08|584.08|585.6|583.6|20
1607923610000|2020-12-14 05:26:50|586.09|584.09|586.2|584.2|586.2|584.2|586.08|584.08|18
1607923620000|2020-12-14 05:27:00|586.21|584.21|586.29|584.29|586.36|584.36|586.21|584.21|13
1607923630000|2020-12-14 05:27:10|586.33|584.33|586.3|584.3|586.35|584.35|586.29|584.29|12
1607923640000|2020-12-14 05:27:20|586.31|584.31|586.15|584.15|586.31|584.31|586.13|584.13|20
1607923650000|2020-12-14 05:27:30|586.14|584.14|585.92|583.92|586.16|584.16|585.92|583.92|20
1607923660000|2020-12-14 05:27:40|585.93|583.93|585.86|583.86|585.93|583.93|585.85|583.85|14
1607923670000|2020-12-14 05:27:50|585.85|583.85|585.74|583.74|585.86|583.86|585.73|583.73|21
1607923680000|2020-12-14 05:28:00|585.73|583.73|585.69|583.69|585.73|583.73|585.67|583.67|16
1607923690000|2020-12-14 05:28:10|585.68|583.68|585.74|583.74|585.74|583.74|585.66|583.66|18
1607923700000|2020-12-14 05:28:20|585.73|583.73|585.74|583.74|585.74|583.74|585.71|583.71|14
1607923710000|2020-12-14 05:28:30|585.73|583.73|585.93|583.93|585.93|583.93|585.72|583.72|18
1607923720000|2020-12-14 05:28:40|585.92|583.92|585.91|583.91|585.93|583.93|585.89|583.89|11
1607923730000|2020-12-14 05:28:50|585.9|583.9|585.89|583.89|585.91|583.91|585.89|583.89|6
1607923740000|2020-12-14 05:29:00|585.9|583.9|585.91|583.91|585.93|583.93|585.9|583.9|9
1607923750000|2020-12-14 05:29:10|585.9|583.9|585.89|583.89|585.9|583.9|585.89|583.89|12
1607923760000|2020-12-14 05:29:20|585.9|583.9|585.91|583.91|585.91|583.91|585.89|583.89|13
1607923770000|2020-12-14 05:29:30|585.9|583.9|585.91|583.91|585.92|583.92|585.9|583.9|8
1607923780000|2020-12-14 05:29:40|585.92|583.92|585.94|583.94|585.94|583.94|585.92|583.92|3
1607923790000|2020-12-14 05:29:50|585.93|583.93|585.92|583.92|585.93|583.93|585.92|583.92|6
1607923800000|2020-12-14 05:30:00|585.9|583.9|585.88|583.88|585.93|583.93|585.88|583.88|10
1607923810000|2020-12-14 05:30:10|585.9|583.9|585.86|583.86|585.9|583.9|585.86|583.86|15
1607923820000|2020-12-14 05:30:20|585.85|583.85|585.68|583.68|585.85|583.85|585.67|583.67|24
1607923830000|2020-12-14 05:30:30|585.67|583.67|585.54|583.54|585.7|583.7|585.54|583.54|8
1607923840000|2020-12-14 05:30:40|585.55|583.55|585.54|583.54|585.55|583.55|585.48|583.48|6
1607923850000|2020-12-14 05:30:50|585.57|583.57|585.54|583.54|585.66|583.66|585.54|583.54|21
1607923860000|2020-12-14 05:31:00|585.55|583.55|585.53|583.53|585.56|583.56|585.53|583.53|18
1607923870000|2020-12-14 05:31:10|585.54|583.54|585.56|583.56|585.58|583.58|585.53|583.53|9
1607923880000|2020-12-14 05:31:20|585.57|583.57|585.56|583.56|585.58|583.58|585.55|583.55|12
1607923890000|2020-12-14 05:31:30|585.55|583.55|585.39|583.39|585.55|583.55|585.39|583.39|11
1607923900000|2020-12-14 05:31:40|585.38|583.38|585.38|583.38|585.38|583.38|585.38|583.38|1
1607923910000|2020-12-14 05:31:50|585.37|583.37|585.36|583.36|585.38|583.38|585.35|583.35|18
1607923920000|2020-12-14 05:32:00|585.34|583.34|585.24|583.24|585.35|583.35|585.21|583.21|15
1607923930000|2020-12-14 05:32:10|585.22|583.22|585.44|583.44|585.44|583.44|585.21|583.21|22
1607923940000|2020-12-14 05:32:20|585.45|583.45|585.43|583.43|585.45|583.45|585.4|583.4|13
1607923950000|2020-12-14 05:32:30|585.44|583.44|585.41|583.41|585.44|583.44|585.41|583.41|13
1607923960000|2020-12-14 05:32:40|585.43|583.43|585.44|583.44|585.5|583.5|585.43|583.43|21
1607923970000|2020-12-14 05:32:50|585.45|583.45|585.45|583.45|585.45|583.45|585.44|583.44|13
1607923980000|2020-12-14 05:33:00|585.42|583.42|585.32|583.32|585.42|583.42|585.3|583.3|19
1607923990000|2020-12-14 05:33:10|585.3|583.3|585.29|583.29|585.32|583.32|585.28|583.28|18
1607924000000|2020-12-14 05:33:20|585.3|583.3|585.27|583.27|585.3|583.3|585.27|583.27|15
1607924010000|2020-12-14 05:33:30|585.28|583.28|585.26|583.26|585.28|583.28|585.26|583.26|5
1607924020000|2020-12-14 05:33:40|585.27|583.27|585.2|583.2|585.27|583.27|585.2|583.2|18
1607924030000|2020-12-14 05:33:50|585.21|583.21|585.05|583.05|585.21|583.21|585.05|583.05|24
1607924040000|2020-12-14 05:34:00|585.06|583.06|585.03|583.03|585.08|583.08|585.02|583.02|20
1607924050000|2020-12-14 05:34:10|585.02|583.02|585.02|583.02|585.04|583.04|585|583|12
1607924060000|2020-12-14 05:34:20|585.05|583.05|585.02|583.02|585.05|583.05|585|583|11
1607924070000|2020-12-14 05:34:30|585.04|583.04|584.9|582.9|585.04|583.04|584.88|582.88|11
1607924080000|2020-12-14 05:34:40|584.89|582.89|584.86|582.86|584.89|582.89|584.84|582.84|6
1607924090000|2020-12-14 05:34:50|584.84|582.84|584.86|582.86|584.87|582.87|584.84|582.84|13
1607924100000|2020-12-14 05:35:00|584.85|582.85|584.84|582.84|584.85|582.85|584.82|582.82|9
1607924110000|2020-12-14 05:35:10|584.85|582.85|584.78|582.78|584.85|582.85|584.78|582.78|19
1607924120000|2020-12-14 05:35:20|584.79|582.79|584.78|582.78|584.8|582.8|584.77|582.77|21
1607924130000|2020-12-14 05:35:30|584.79|582.79|584.77|582.77|584.8|582.8|584.76|582.76|15
1607924140000|2020-12-14 05:35:40|584.78|582.78|584.94|582.94|584.97|582.97|584.77|582.77|18
1607924150000|2020-12-14 05:35:50|584.93|582.93|585.06|583.06|585.09|583.09|584.93|582.93|18
1607924160000|2020-12-14 05:36:00|585.07|583.07|585.09|583.09|585.09|583.09|585.06|583.06|13
1607924170000|2020-12-14 05:36:10|585.08|583.08|585.08|583.08|585.09|583.09|585.07|583.07|11
1607924180000|2020-12-14 05:36:20|585.09|583.09|585.14|583.14|585.15|583.15|585.08|583.08|8
1607924190000|2020-12-14 05:36:30|585.15|583.15|585.35|583.35|585.37|583.37|585.15|583.15|23
1607924200000|2020-12-14 05:36:40|585.34|583.34|585.33|583.33|585.34|583.34|585.29|583.29|8
1607924210000|2020-12-14 05:36:50|585.34|583.34|585.35|583.35|585.35|583.35|585.32|583.32|10
1607924220000|2020-12-14 05:37:00|585.33|583.33|585.32|583.32|585.33|583.33|585.32|583.32|2
1607924230000|2020-12-14 05:37:10|585.33|583.33|585.4|583.4|585.4|583.4|585.32|583.32|8
1607924240000|2020-12-14 05:37:20|585.39|583.39|585.41|583.41|585.41|583.41|585.39|583.39|4
1607924250000|2020-12-14 05:37:30|585.4|583.4|585.37|583.37|585.4|583.4|585.37|583.37|13
1607924260000|2020-12-14 05:37:40|585.38|583.38|585.28|583.28|585.38|583.38|585.25|583.25|14
1607924270000|2020-12-14 05:37:50|585.27|583.27|585.26|583.26|585.28|583.28|585.25|583.25|9
1607924280000|2020-12-14 05:38:00|585.25|583.25|585.32|583.32|585.32|583.32|585.25|583.25|11
1607924290000|2020-12-14 05:38:10|585.31|583.31|585.32|583.32|585.32|583.32|585.31|583.31|2
1607924300000|2020-12-14 05:38:20|585.31|583.31|585.3|583.3|585.31|583.31|585.3|583.3|2
1607924310000|2020-12-14 05:38:30|585.31|583.31|585.29|583.29|585.32|583.32|585.29|583.29|9
1607924320000|2020-12-14 05:38:40|585.27|583.27|585.28|583.28|585.28|583.28|585.27|583.27|2
1607924330000|2020-12-14 05:38:50|585.27|583.27|585.27|583.27|585.27|583.27|585.27|583.27|1
1607924340000|2020-12-14 05:39:00|585.26|583.26|585.29|583.29|585.29|583.29|585.26|583.26|8
1607924350000|2020-12-14 05:39:10|585.28|583.28|585.29|583.29|585.29|583.29|585.28|583.28|4
1607924360000|2020-12-14 05:39:20|585.28|583.28|585.3|583.3|585.31|583.31|585.28|583.28|10
1607924370000|2020-12-14 05:39:30|585.29|583.29|585.32|583.32|585.32|583.32|585.29|583.29|3
1607924380000|2020-12-14 05:39:40|585.31|583.31|585.51|583.51|585.53|583.53|585.31|583.31|23
1607924390000|2020-12-14 05:39:50|585.52|583.52|585.54|583.54|585.54|583.54|585.51|583.51|7
1607924400000|2020-12-14 05:40:00|585.56|583.56|585.54|583.54|585.56|583.56|585.54|583.54|8
1607924410000|2020-12-14 05:40:10|585.55|583.55|585.57|583.57|585.57|583.57|585.54|583.54|4
1607924420000|2020-12-14 05:40:20|585.55|583.55|585.55|583.55|585.56|583.56|585.55|583.55|5
1607924430000|2020-12-14 05:40:30|585.56|583.56|585.52|583.52|585.56|583.56|585.52|583.52|13
1607924440000|2020-12-14 05:40:40|585.51|583.51|585.46|583.46|585.52|583.52|585.46|583.46|7
1607924450000|2020-12-14 05:40:50|585.47|583.47|585.81|583.81|585.81|583.81|585.45|583.45|22
1607924460000|2020-12-14 05:41:00|585.79|583.79|585.82|583.82|585.83|583.83|585.79|583.79|5
1607924470000|2020-12-14 05:41:10|585.81|583.81|585.8|583.8|585.82|583.82|585.78|583.78|10
1607924480000|2020-12-14 05:41:20|585.81|583.81|585.77|583.77|585.81|583.81|585.77|583.77|5
1607924490000|2020-12-14 05:41:30|585.76|583.76|585.78|583.78|585.78|583.78|585.76|583.76|2
1607924500000|2020-12-14 05:41:40|585.79|583.79|585.79|583.79|585.79|583.79|585.79|583.79|1
1607924510000|2020-12-14 05:41:50|585.78|583.78|585.87|583.87|585.87|583.87|585.78|583.78|2
1607924520000|2020-12-14 05:42:00|585.88|583.88|585.87|583.87|585.88|583.88|585.85|583.85|9
1607924530000|2020-12-14 05:42:10|585.88|583.88|585.87|583.87|585.89|583.89|585.87|583.87|8
1607924540000|2020-12-14 05:42:20|585.88|583.88|585.88|583.88|585.88|583.88|585.88|583.88|1
1607924550000|2020-12-14 05:42:30|585.87|583.87|585.77|583.77|585.88|583.88|585.76|583.76|10
1607924560000|2020-12-14 05:42:40|585.76|583.76|585.75|583.75|585.76|583.76|585.75|583.75|2
1607924570000|2020-12-14 05:42:50|585.76|583.76|585.75|583.75|585.76|583.76|585.75|583.75|2
1607924580000|2020-12-14 05:43:00|585.76|583.76|585.73|583.73|585.76|583.76|585.73|583.73|7
1607924590000|2020-12-14 05:43:10|585.71|583.71|585.71|583.71|585.71|583.71|585.7|583.7|7
1607924600000|2020-12-14 05:43:20|585.7|583.7|585.67|583.67|585.71|583.71|585.67|583.67|12
1607924610000|2020-12-14 05:43:30|585.66|583.66|585.64|583.64|585.66|583.66|585.63|583.63|4
1607924620000|2020-12-14 05:43:40|585.63|583.63|585.65|583.65|585.66|583.66|585.63|583.63|6
1607924630000|2020-12-14 05:43:50|585.64|583.64|585.65|583.65|585.66|583.66|585.64|583.64|4
1607924640000|2020-12-14 05:44:00|585.64|583.64|585.64|583.64|585.65|583.65|585.64|583.64|7
1607924650000|2020-12-14 05:44:10|585.65|583.65|585.62|583.62|585.65|583.65|585.62|583.62|14
1607924660000|2020-12-14 05:44:20|585.63|583.63|585.62|583.62|585.63|583.63|585.62|583.62|2
1607924670000|2020-12-14 05:44:30|585.64|583.64|585.62|583.62|585.64|583.64|585.62|583.62|2
1607924680000|2020-12-14 05:44:40|585.6|583.6|585.47|583.47|585.61|583.61|585.47|583.47|11
1607924690000|2020-12-14 05:44:50|585.48|583.48|585.29|583.29|585.48|583.48|585.29|583.29|9
1607924700000|2020-12-14 05:45:00|585.28|583.28|585.27|583.27|585.28|583.28|585.23|583.23|7
1607924710000|2020-12-14 05:45:10|585.29|583.29|585.32|583.32|585.32|583.32|585.29|583.29|14
1607924720000|2020-12-14 05:45:20|585.31|583.31|585.28|583.28|585.32|583.32|585.28|583.28|18
1607924730000|2020-12-14 05:45:30|585.31|583.31|585.31|583.31|585.31|583.31|585.29|583.29|14
1607924740000|2020-12-14 05:45:40|585.3|583.3|585.29|583.29|585.31|583.31|585.29|583.29|8
1607924750000|2020-12-14 05:45:50|585.3|583.3|585.39|583.39|585.39|583.39|585.26|583.26|17
1607924760000|2020-12-14 05:46:00|585.38|583.38|585.41|583.41|585.41|583.41|585.37|583.37|10
1607924770000|2020-12-14 05:46:10|585.4|583.4|585.39|583.39|585.41|583.41|585.37|583.37|6
1607924780000|2020-12-14 05:46:20|585.37|583.37|585.4|583.4|585.41|583.41|585.37|583.37|15
1607924790000|2020-12-14 05:46:30|585.41|583.41|585.41|583.41|585.42|583.42|585.39|583.39|14
1607924800000|2020-12-14 05:46:40|585.4|583.4|585.41|583.41|585.42|583.42|585.4|583.4|15
1607924810000|2020-12-14 05:46:50|585.42|583.42|585.47|583.47|585.47|583.47|585.42|583.42|6
1607924820000|2020-12-14 05:47:00|585.46|583.46|585.48|583.48|585.48|583.48|585.46|583.46|7
1607924830000|2020-12-14 05:47:10|585.52|583.52|585.53|583.53|585.55|583.55|585.52|583.52|14
1607924840000|2020-12-14 05:47:20|585.54|583.54|585.62|583.62|585.63|583.63|585.53|583.53|15
1607924850000|2020-12-14 05:47:30|585.64|583.64|585.61|583.61|585.64|583.64|585.6|583.6|13
1607924860000|2020-12-14 05:47:40|585.6|583.6|585.58|583.58|585.63|583.63|585.58|583.58|12
1607924870000|2020-12-14 05:47:50|585.59|583.59|585.6|583.6|585.6|583.6|585.58|583.58|8
1607924880000|2020-12-14 05:48:00|585.59|583.59|585.6|583.6|585.62|583.62|585.59|583.59|12
1607924890000|2020-12-14 05:48:10|585.61|583.61|585.61|583.61|585.62|583.62|585.61|583.61|13
1607924900000|2020-12-14 05:48:20|585.62|583.62|585.63|583.63|585.64|583.64|585.6|583.6|13
1607924910000|2020-12-14 05:48:30|585.62|583.62|585.62|583.62|585.62|583.62|585.61|583.61|9
1607924920000|2020-12-14 05:48:40|585.63|583.63|585.62|583.62|585.63|583.63|585.61|583.61|14
1607924930000|2020-12-14 05:48:50|585.63|583.63|585.64|583.64|585.65|583.65|585.61|583.61|10
1607924940000|2020-12-14 05:49:00|585.65|583.65|585.64|583.64|585.65|583.65|585.64|583.64|2
1607924950000|2020-12-14 05:49:10|585.61|583.61|585.66|583.66|585.66|583.66|585.6|583.6|13
1607924960000|2020-12-14 05:49:20|585.64|583.64|585.61|583.61|585.64|583.64|585.57|583.57|14
1607924970000|2020-12-14 05:49:30|585.6|583.6|585.61|583.61|585.62|583.62|585.6|583.6|19
1607924980000|2020-12-14 05:49:40|585.62|583.62|585.63|583.63|585.63|583.63|585.6|583.6|22
1607924990000|2020-12-14 05:49:50|585.62|583.62|585.61|583.61|585.63|583.63|585.61|583.61|6
1607925000000|2020-12-14 05:50:00|585.62|583.62|585.61|583.61|585.62|583.62|585.6|583.6|10
1607925010000|2020-12-14 05:50:10|585.6|583.6|585.62|583.62|585.62|583.62|585.59|583.59|13
1607925020000|2020-12-14 05:50:20|585.61|583.61|585.61|583.61|585.64|583.64|585.61|583.61|19
1607925030000|2020-12-14 05:50:30|585.62|583.62|585.62|583.62|585.63|583.63|585.61|583.61|17
1607925040000|2020-12-14 05:50:40|585.61|583.61|585.57|583.57|585.62|583.62|585.57|583.57|10
1607925050000|2020-12-14 05:50:50|585.6|583.6|585.6|583.6|585.62|583.62|585.59|583.59|15
1607925060000|2020-12-14 05:51:00|585.59|583.59|585.48|583.48|585.61|583.61|585.46|583.46|17
1607925070000|2020-12-14 05:51:10|585.47|583.47|585.43|583.43|585.47|583.47|585.43|583.43|10
1607925080000|2020-12-14 05:51:20|585.42|583.42|585.25|583.25|585.44|583.44|585.25|583.25|17
1607925090000|2020-12-14 05:51:30|585.26|583.26|585.23|583.23|585.26|583.26|585.21|583.21|17
1607925100000|2020-12-14 05:51:40|585.24|583.24|585.27|583.27|585.28|583.28|585.23|583.23|16
1607925110000|2020-12-14 05:51:50|585.26|583.26|585.26|583.26|585.29|583.29|585.25|583.25|8
1607925120000|2020-12-14 05:52:00|585.27|583.27|585.25|583.25|585.27|583.27|585.25|583.25|15
1607925130000|2020-12-14 05:52:10|585.26|583.26|585.25|583.25|585.27|583.27|585.25|583.25|6
1607925140000|2020-12-14 05:52:20|585.24|583.24|585.25|583.25|585.25|583.25|585.23|583.23|17
1607925150000|2020-12-14 05:52:30|585.23|583.23|585.21|583.21|585.25|583.25|585.21|583.21|6
1607925160000|2020-12-14 05:52:40|585.22|583.22|585.22|583.22|585.22|583.22|585.21|583.21|3
1607925170000|2020-12-14 05:52:50|585.21|583.21|585.25|583.25|585.25|583.25|585.21|583.21|8
1607925180000|2020-12-14 05:53:00|585.26|583.26|585.27|583.27|585.31|583.31|585.24|583.24|24
1607925190000|2020-12-14 05:53:10|585.28|583.28|585.28|583.28|585.31|583.31|585.26|583.26|17
1607925200000|2020-12-14 05:53:20|585.29|583.29|585.4|583.4|585.4|583.4|585.28|583.28|16
1607925210000|2020-12-14 05:53:30|585.38|583.38|585.51|583.51|585.52|583.52|585.38|583.38|17
1607925220000|2020-12-14 05:53:40|585.49|583.49|585.55|583.55|585.6|583.6|585.48|583.48|20
1607925230000|2020-12-14 05:53:50|585.54|583.54|585.56|583.56|585.57|583.57|585.52|583.52|22
1607925240000|2020-12-14 05:54:00|585.57|583.57|585.64|583.64|585.66|583.66|585.55|583.55|20
1607925250000|2020-12-14 05:54:10|585.65|583.65|585.66|583.66|585.66|583.66|585.57|583.57|23
1607925260000|2020-12-14 05:54:20|585.67|583.67|585.68|583.68|585.69|583.69|585.66|583.66|13
1607925270000|2020-12-14 05:54:30|585.69|583.69|585.68|583.68|585.69|583.69|585.68|583.68|4
1607925280000|2020-12-14 05:54:40|585.67|583.67|585.67|583.67|585.68|583.68|585.66|583.66|14
1607925290000|2020-12-14 05:54:50|585.68|583.68|585.83|583.83|585.83|583.83|585.67|583.67|7
1607925300000|2020-12-14 05:55:00|585.84|583.84|585.84|583.84|585.84|583.84|585.8|583.8|8
1607925310000|2020-12-14 05:55:10|585.85|583.85|585.83|583.83|585.86|583.86|585.81|583.81|19
1607925320000|2020-12-14 05:55:20|585.84|583.84|585.91|583.91|585.91|583.91|585.84|583.84|9
1607925330000|2020-12-14 05:55:30|585.94|583.94|585.93|583.93|585.94|583.94|585.92|583.92|9
1607925340000|2020-12-14 05:55:40|585.92|583.92|585.87|583.87|585.92|583.92|585.87|583.87|5
1607925350000|2020-12-14 05:55:50|585.89|583.89|585.91|583.91|585.92|583.92|585.89|583.89|12
1607925360000|2020-12-14 05:56:00|585.92|583.92|585.91|583.91|585.92|583.92|585.91|583.91|4
1607925370000|2020-12-14 05:56:10|585.92|583.92|585.92|583.92|585.92|583.92|585.91|583.91|5
1607925390000|2020-12-14 05:56:30|585.91|583.91|585.88|583.88|585.91|583.91|585.88|583.88|12
1607925400000|2020-12-14 05:56:40|585.89|583.89|585.89|583.89|585.89|583.89|585.88|583.88|9
1607925410000|2020-12-14 05:56:50|585.88|583.88|585.87|583.87|585.88|583.88|585.87|583.87|2
1607925420000|2020-12-14 05:57:00|585.88|583.88|585.89|583.89|585.9|583.9|585.87|583.87|7
1607925430000|2020-12-14 05:57:10|585.88|583.88|585.88|583.88|585.88|583.88|585.87|583.87|3
1607925440000|2020-12-14 05:57:20|585.87|583.87|585.87|583.87|585.88|583.88|585.87|583.87|9
1607925450000|2020-12-14 05:57:30|585.86|583.86|585.88|583.88|585.88|583.88|585.86|583.86|7
1607925460000|2020-12-14 05:57:40|585.89|583.89|585.9|583.9|585.9|583.9|585.87|583.87|10
1607925470000|2020-12-14 05:57:50|585.89|583.89|585.88|583.88|585.89|583.89|585.88|583.88|14
1607925480000|2020-12-14 05:58:00|585.89|583.89|585.87|583.87|585.89|583.89|585.86|583.86|6
1607925490000|2020-12-14 05:58:10|585.86|583.86|585.89|583.89|585.91|583.91|585.86|583.86|13
1607925500000|2020-12-14 05:58:20|585.88|583.88|585.92|583.92|585.92|583.92|585.88|583.88|10
1607925510000|2020-12-14 05:58:30|585.93|583.93|585.97|583.97|585.97|583.97|585.93|583.93|8
1607925520000|2020-12-14 05:58:40|585.96|583.96|585.96|583.96|585.97|583.97|585.95|583.95|8
1607925530000|2020-12-14 05:58:50|585.95|583.95|585.97|583.97|585.98|583.98|585.93|583.93|12
1607925540000|2020-12-14 05:59:00|585.96|583.96|585.97|583.97|585.97|583.97|585.96|583.96|8
1607925550000|2020-12-14 05:59:10|585.96|583.96|585.95|583.95|585.96|583.96|585.94|583.94|5
1607925560000|2020-12-14 05:59:20|585.92|583.92|585.95|583.95|585.96|583.96|585.92|583.92|10
1607925570000|2020-12-14 05:59:30|585.96|583.96|585.98|583.98|585.98|583.98|585.96|583.96|3
1607925580000|2020-12-14 05:59:40|585.99|583.99|585.99|583.99|585.99|583.99|585.98|583.98|11
1607925590000|2020-12-14 05:59:50|585.98|583.98|586.01|584.01|586.01|584.01|585.98|583.98|7
1607925600000|2020-12-14 06:00:00|586.03|584.03|586.1|584.1|586.12|584.12|586.03|584.03|25
1607925610000|2020-12-14 06:00:10|586.11|584.11|586.1|584.1|586.12|584.12|586.09|584.09|26
1607925620000|2020-12-14 06:00:20|586.09|584.09|586.21|584.21|586.21|584.21|586.09|584.09|7
1607925630000|2020-12-14 06:00:30|586.2|584.2|586.2|584.2|586.21|584.21|586.18|584.18|6
1607925640000|2020-12-14 06:00:40|586.22|584.22|586.22|584.22|586.22|584.22|586.2|584.2|6
1607925650000|2020-12-14 06:00:50|586.21|584.21|586.22|584.22|586.24|584.24|586.2|584.2|10
1607925660000|2020-12-14 06:01:00|586.21|584.21|586.23|584.23|586.25|584.25|586.21|584.21|8
1607925670000|2020-12-14 06:01:10|586.24|584.24|586.35|584.35|586.35|584.35|586.24|584.24|11
1607925680000|2020-12-14 06:01:20|586.37|584.37|586.4|584.4|586.4|584.4|586.34|584.34|12
1607925690000|2020-12-14 06:01:30|586.39|584.39|586.75|584.75|586.75|584.75|586.39|584.39|17
1607925700000|2020-12-14 06:01:40|586.78|584.78|586.83|584.83|586.86|584.86|586.78|584.78|15
1607925710000|2020-12-14 06:01:50|586.8|584.8|586.86|584.86|586.89|584.89|586.8|584.8|13
1607925720000|2020-12-14 06:02:00|586.87|584.87|587.01|585.01|587.01|585.01|586.85|584.85|6
1607925730000|2020-12-14 06:02:10|587.07|585.07|587.13|585.13|587.14|585.14|587.07|585.07|7
1607925740000|2020-12-14 06:02:20|587.12|585.12|587.11|585.11|587.14|585.14|587.11|585.11|15
1607925750000|2020-12-14 06:02:30|587.12|585.12|587.13|585.13|587.13|585.13|587.11|585.11|14
1607925760000|2020-12-14 06:02:40|587.12|585.12|587.21|585.21|587.23|585.23|587.12|585.12|15
1607925770000|2020-12-14 06:02:50|587.22|585.22|587.23|585.23|587.23|585.23|587.21|585.21|6
1607925780000|2020-12-14 06:03:00|587.22|585.22|587.23|585.23|587.24|585.24|587.22|585.22|11
1607925790000|2020-12-14 06:03:10|587.24|585.24|587.24|585.24|587.24|585.24|587.23|585.23|3
1607925800000|2020-12-14 06:03:20|587.25|585.25|587.25|585.25|587.25|585.25|587.25|585.25|1
1607925810000|2020-12-14 06:03:30|587.24|585.24|587.25|585.25|587.25|585.25|587.24|585.24|4
1607925820000|2020-12-14 06:03:40|587.26|585.26|587.24|585.24|587.26|585.26|587.23|585.23|6
1607925830000|2020-12-14 06:03:50|587.25|585.25|587.26|585.26|587.27|585.27|587.25|585.25|3
1607925840000|2020-12-14 06:04:00|587.25|585.25|587.27|585.27|587.27|585.27|587.25|585.25|5
1607925850000|2020-12-14 06:04:10|587.32|585.32|587.36|585.36|587.37|585.37|587.32|585.32|7
1607925860000|2020-12-14 06:04:20|587.35|585.35|587.34|585.34|587.35|585.35|587.33|585.33|3
1607925900000|2020-12-14 06:05:00|587.36|585.36|587.35|585.35|587.36|585.36|587.35|585.35|2
1607925910000|2020-12-14 06:05:10|587.34|585.34|587.33|585.33|587.34|585.34|587.33|585.33|2
1607925920000|2020-12-14 06:05:20|587.32|585.32|587.15|585.15|587.35|585.35|587.14|585.14|15
1607925930000|2020-12-14 06:05:30|587.14|585.14|587.02|585.02|587.22|585.22|587|585|15
1607925940000|2020-12-14 06:05:40|587|585|586.91|584.91|587.01|585.01|586.89|584.89|8
1607925950000|2020-12-14 06:05:50|586.9|584.9|586.89|584.89|586.91|584.91|586.89|584.89|3
1607925960000|2020-12-14 06:06:00|586.9|584.9|586.89|584.89|586.91|584.91|586.89|584.89|6
1607925970000|2020-12-14 06:06:10|586.91|584.91|586.91|584.91|586.91|584.91|586.9|584.9|5
1607925990000|2020-12-14 06:06:30|586.89|584.89|586.9|584.9|586.9|584.9|586.89|584.89|2
1607926000000|2020-12-14 06:06:40|586.89|584.89|586.89|584.89|586.89|584.89|586.89|584.89|1
1607926010000|2020-12-14 06:06:50|586.85|584.85|586.79|584.79|586.85|584.85|586.76|584.76|12
1607926020000|2020-12-14 06:07:00|586.75|584.75|586.72|584.72|586.75|584.75|586.71|584.71|7
1607926030000|2020-12-14 06:07:10|586.71|584.71|586.69|584.69|586.71|584.71|586.69|584.69|3
1607926040000|2020-12-14 06:07:20|586.71|584.71|586.83|584.83|586.83|584.83|586.7|584.7|13
1607926050000|2020-12-14 06:07:30|586.84|584.84|586.82|584.82|586.86|584.86|586.81|584.81|9
1607926060000|2020-12-14 06:07:40|586.84|584.84|587.03|585.03|587.03|585.03|586.8|584.8|16
1607926070000|2020-12-14 06:07:50|587|585|587.22|585.22|587.22|585.22|586.99|584.99|19
1607926080000|2020-12-14 06:08:00|587.21|585.21|587.36|585.36|587.36|585.36|587.21|585.21|11
1607926090000|2020-12-14 06:08:10|587.34|585.34|587.62|585.62|587.62|585.62|587.34|585.34|18
1607926100000|2020-12-14 06:08:20|587.72|585.72|587.73|585.73|587.8|585.8|587.71|585.71|17
1607926110000|2020-12-14 06:08:30|587.75|585.75|587.6|585.6|587.75|585.75|587.58|585.58|18
1607926120000|2020-12-14 06:08:40|587.59|585.59|587.67|585.67|587.68|585.68|587.57|585.57|20
1607926130000|2020-12-14 06:08:50|587.68|585.68|587.65|585.65|587.68|585.68|587.64|585.64|18
1607926140000|2020-12-14 06:09:00|587.63|585.63|587.59|585.59|587.63|585.63|587.57|585.57|7
1607926150000|2020-12-14 06:09:10|587.58|585.58|587.62|585.62|587.63|585.63|587.58|585.58|7
1607926160000|2020-12-14 06:09:20|587.63|585.63|587.52|585.52|587.63|585.63|587.5|585.5|12
1607926170000|2020-12-14 06:09:30|587.5|585.5|587.6|585.6|587.61|585.61|587.47|585.47|19
1607926180000|2020-12-14 06:09:40|587.58|585.58|587.5|585.5|587.59|585.59|587.5|585.5|15
1607926190000|2020-12-14 06:09:50|587.47|585.47|587.41|585.41|587.47|585.47|587.4|585.4|13
1607926200000|2020-12-14 06:10:00|587.43|585.43|587.21|585.21|587.43|585.43|587.21|585.21|14
1607926210000|2020-12-14 06:10:10|587.25|585.25|587.11|585.11|587.25|585.25|587.09|585.09|14
1607926220000|2020-12-14 06:10:20|587.12|585.12|587.16|585.16|587.19|585.19|587.12|585.12|16
1607926230000|2020-12-14 06:10:30|587.17|585.17|587.14|585.14|587.21|585.21|587.12|585.12|15
1607926240000|2020-12-14 06:10:40|587.15|585.15|587.21|585.21|587.21|585.21|587.13|585.13|6
1607926250000|2020-12-14 06:10:50|587.22|585.22|587.2|585.2|587.23|585.23|587.2|585.2|6
1607926260000|2020-12-14 06:11:00|587.21|585.21|587.17|585.17|587.21|585.21|587.12|585.12|14
1607926270000|2020-12-14 06:11:10|587.18|585.18|587.13|585.13|587.18|585.18|587.12|585.12|7
1607926280000|2020-12-14 06:11:20|587.12|585.12|587.13|585.13|587.15|585.15|587.12|585.12|5
1607926290000|2020-12-14 06:11:30|587.12|585.12|587.06|585.06|587.14|585.14|587.03|585.03|13
1607926300000|2020-12-14 06:11:40|587.05|585.05|587.01|585.01|587.06|585.06|587|585|14
1607926310000|2020-12-14 06:11:50|587.02|585.02|587.01|585.01|587.03|585.03|587.01|585.01|8
1607926320000|2020-12-14 06:12:00|587.02|585.02|587.01|585.01|587.02|585.02|587|585|6
1607926340000|2020-12-14 06:12:20|586.93|584.93|586.92|584.92|586.93|584.93|586.92|584.92|2
1607926350000|2020-12-14 06:12:30|586.93|584.93|586.92|584.92|586.93|584.93|586.92|584.92|2
1607926360000|2020-12-14 06:12:40|586.93|584.93|586.94|584.94|586.94|584.94|586.92|584.92|4
1607926370000|2020-12-14 06:12:50|586.93|584.93|586.93|584.93|586.94|584.94|586.92|584.92|7
1607926380000|2020-12-14 06:13:00|586.92|584.92|586.93|584.93|586.94|584.94|586.92|584.92|14
1607926390000|2020-12-14 06:13:10|586.92|584.92|586.93|584.93|586.94|584.94|586.92|584.92|7
1607926400000|2020-12-14 06:13:20|586.92|584.92|586.92|584.92|586.93|584.93|586.92|584.92|3
1607926410000|2020-12-14 06:13:30|586.93|584.93|586.91|584.91|586.93|584.93|586.91|584.91|5
1607926420000|2020-12-14 06:13:40|586.92|584.92|586.92|584.92|586.93|584.93|586.9|584.9|11
1607926430000|2020-12-14 06:13:50|586.91|584.91|586.86|584.86|586.92|584.92|586.86|584.86|14
1607926440000|2020-12-14 06:14:00|586.82|584.82|586.82|584.82|586.88|584.88|586.79|584.79|10
1607926450000|2020-12-14 06:14:10|586.83|584.83|586.8|584.8|586.84|584.84|586.8|584.8|5
1607926460000|2020-12-14 06:14:20|586.81|584.81|586.8|584.8|586.82|584.82|586.8|584.8|8
1607926470000|2020-12-14 06:14:30|586.81|584.81|586.82|584.82|586.82|584.82|586.81|584.81|2
1607926480000|2020-12-14 06:14:40|586.81|584.81|586.73|584.73|586.81|584.81|586.73|584.73|3
1607926490000|2020-12-14 06:14:50|586.74|584.74|586.73|584.73|586.74|584.74|586.71|584.71|4
1607926500000|2020-12-14 06:15:00|586.67|584.67|587.04|585.04|587.04|585.04|586.6|584.6|30
1607926510000|2020-12-14 06:15:10|587.02|585.02|587.24|585.24|587.27|585.27|586.96|584.96|23
1607926520000|2020-12-14 06:15:20|587.22|585.22|587.2|585.2|587.27|585.27|587.2|585.2|19
1607926530000|2020-12-14 06:15:30|587.22|585.22|587.22|585.22|587.28|585.28|587.22|585.22|6
1607926540000|2020-12-14 06:15:40|587.23|585.23|587.82|585.82|587.82|585.82|587.21|585.21|20
1607926550000|2020-12-14 06:15:50|587.81|585.81|587.83|585.83|587.85|585.85|587.8|585.8|15
1607926560000|2020-12-14 06:16:00|587.82|585.82|587.71|585.71|587.82|585.82|587.68|585.68|9
1607926570000|2020-12-14 06:16:10|587.69|585.69|587.71|585.71|587.72|585.72|587.69|585.69|16
1607926580000|2020-12-14 06:16:20|587.72|585.72|587.71|585.71|587.72|585.72|587.7|585.7|11
1607926590000|2020-12-14 06:16:30|587.7|585.7|587.76|585.76|587.78|585.78|587.7|585.7|14
1607926600000|2020-12-14 06:16:40|587.75|585.75|587.73|585.73|587.77|585.77|587.72|585.72|22
1607926610000|2020-12-14 06:16:50|587.74|585.74|587.61|585.61|587.74|585.74|587.61|585.61|9
1607926620000|2020-12-14 06:17:00|587.62|585.62|587.52|585.52|587.62|585.62|587.51|585.51|13
1607926630000|2020-12-14 06:17:10|587.51|585.51|587.64|585.64|587.67|585.67|587.48|585.48|22
1607926640000|2020-12-14 06:17:20|587.67|585.67|587.64|585.64|587.7|585.7|587.63|585.63|29
1607926650000|2020-12-14 06:17:30|587.66|585.66|587.6|585.6|587.66|585.66|587.6|585.6|22
1607926660000|2020-12-14 06:17:40|587.62|585.62|587.61|585.61|587.62|585.62|587.59|585.59|11
1607926670000|2020-12-14 06:17:50|587.59|585.59|587.54|585.54|587.61|585.61|587.52|585.52|15
1607926680000|2020-12-14 06:18:00|587.52|585.52|587.58|585.58|587.58|585.58|587.45|585.45|16
1607926690000|2020-12-14 06:18:10|587.59|585.59|587.56|585.56|587.6|585.6|587.55|585.55|10
1607926700000|2020-12-14 06:18:20|587.55|585.55|587.55|585.55|587.58|585.58|587.54|585.54|8
1607926710000|2020-12-14 06:18:30|587.66|585.66|587.58|585.58|587.66|585.66|587.56|585.56|19
1607926720000|2020-12-14 06:18:40|587.59|585.59|587.58|585.58|587.59|585.59|587.56|585.56|14
1607926730000|2020-12-14 06:18:50|587.57|585.57|587.72|585.72|587.75|585.75|587.57|585.57|14
1607926740000|2020-12-14 06:19:00|587.74|585.74|587.66|585.66|587.75|585.75|587.65|585.65|22
1607926750000|2020-12-14 06:19:10|587.67|585.67|587.64|585.64|587.68|585.68|587.64|585.64|24
1607926760000|2020-12-14 06:19:20|587.71|585.71|587.7|585.7|587.73|585.73|587.68|585.68|20
1607926770000|2020-12-14 06:19:30|587.69|585.69|587.74|585.74|587.74|585.74|587.67|585.67|19
1607926780000|2020-12-14 06:19:40|587.73|585.73|587.78|585.78|587.79|585.79|587.73|585.73|9
1607926790000|2020-12-14 06:19:50|587.77|585.77|587.73|585.73|587.78|585.78|587.71|585.71|16
1607926800000|2020-12-14 06:20:00|587.72|585.72|587.7|585.7|587.72|585.72|587.67|585.67|19
1607926810000|2020-12-14 06:20:10|587.69|585.69|587.7|585.7|587.7|585.7|587.68|585.68|10
1607926820000|2020-12-14 06:20:20|587.72|585.72|587.75|585.75|587.77|585.77|587.72|585.72|15
1607926830000|2020-12-14 06:20:30|587.76|585.76|587.75|585.75|587.76|585.76|587.74|585.74|18
1607926840000|2020-12-14 06:20:40|587.74|585.74|587.92|585.92|587.92|585.92|587.72|585.72|23
1607926850000|2020-12-14 06:20:50|587.9|585.9|587.96|585.96|587.96|585.96|587.9|585.9|13
1607926860000|2020-12-14 06:21:00|587.95|585.95|587.91|585.91|587.95|585.95|587.9|585.9|13
1607926870000|2020-12-14 06:21:10|588.01|586.01|588.03|586.03|588.04|586.04|588.01|586.01|3
1607926880000|2020-12-14 06:21:20|588.04|586.04|587.97|585.97|588.05|586.05|587.97|585.97|8
1607926890000|2020-12-14 06:21:30|588.04|586.04|588.06|586.06|588.06|586.06|588|586|8
1607926900000|2020-12-14 06:21:40|588.07|586.07|588.07|586.07|588.07|586.07|588.05|586.05|7
1607926910000|2020-12-14 06:21:50|588.08|586.08|588.12|586.12|588.14|586.14|588.08|586.08|15
1607926920000|2020-12-14 06:22:00|588.13|586.13|588.13|586.13|588.13|586.13|588.11|586.11|9
1607926930000|2020-12-14 06:22:10|588.12|586.12|588.12|586.12|588.13|586.13|588.11|586.11|9
1607926940000|2020-12-14 06:22:20|588.11|586.11|588.16|586.16|588.16|586.16|588.11|586.11|18
1607926950000|2020-12-14 06:22:30|588.15|586.15|588.13|586.13|588.16|586.16|588.13|586.13|12
1607926960000|2020-12-14 06:22:40|588.15|586.15|588.19|586.19|588.19|586.19|588.14|586.14|4
1607926970000|2020-12-14 06:22:50|588.18|586.18|588.18|586.18|588.21|586.21|588.16|586.16|11
1607926980000|2020-12-14 06:23:00|588.17|586.17|588.15|586.15|588.18|586.18|588.13|586.13|14
1607926990000|2020-12-14 06:23:10|588.16|586.16|588.17|586.17|588.18|586.18|588.14|586.14|12
1607927000000|2020-12-14 06:23:20|588.16|586.16|588.16|586.16|588.17|586.17|588.16|586.16|3
1607927020000|2020-12-14 06:23:40|588.17|586.17|588.18|586.18|588.18|586.18|588.17|586.17|2
1607927030000|2020-12-14 06:23:50|588.17|586.17|588.18|586.18|588.18|586.18|588.17|586.17|2
1607927040000|2020-12-14 06:24:00|588.17|586.17|588.03|586.03|588.17|586.17|588.01|586.01|14
1607927050000|2020-12-14 06:24:10|588.02|586.02|588.02|586.02|588.04|586.04|588.01|586.01|18
1607927060000|2020-12-14 06:24:20|588.01|586.01|588.02|586.02|588.03|586.03|588.01|586.01|8
1607927070000|2020-12-14 06:24:30|588.04|586.04|588.03|586.03|588.05|586.05|588.03|586.03|9
1607927080000|2020-12-14 06:24:40|588.04|586.04|588.04|586.04|588.04|586.04|588.03|586.03|3
1607927090000|2020-12-14 06:24:50|588.03|586.03|588.02|586.02|588.03|586.03|588.02|586.02|4
1607927100000|2020-12-14 06:25:00|588.01|586.01|588.02|586.02|588.02|586.02|588.01|586.01|6
1607927110000|2020-12-14 06:25:10|588|586|588|586|588.01|586.01|587.99|585.99|5
1607927130000|2020-12-14 06:25:30|588.01|586.01|587.97|585.97|588.01|586.01|587.97|585.97|6
1607927140000|2020-12-14 06:25:40|587.98|585.98|587.97|585.97|587.98|585.98|587.97|585.97|2
1607927160000|2020-12-14 06:26:00|587.98|585.98|587.95|585.95|587.98|585.98|587.95|585.95|5
1607927170000|2020-12-14 06:26:10|587.94|585.94|587.94|585.94|587.95|585.95|587.94|585.94|3
1607927180000|2020-12-14 06:26:20|587.95|585.95|587.94|585.94|587.96|585.96|587.93|585.93|18
1607927190000|2020-12-14 06:26:30|587.93|585.93|587.92|585.92|587.93|585.93|587.92|585.92|2
1607927200000|2020-12-14 06:26:40|587.93|585.93|587.93|585.93|587.93|585.93|587.93|585.93|1
1607927210000|2020-12-14 06:26:50|587.91|585.91|587.93|585.93|587.93|585.93|587.91|585.91|3
1607927220000|2020-12-14 06:27:00|587.92|585.92|587.91|585.91|587.95|585.95|587.91|585.91|12
1607927230000|2020-12-14 06:27:10|587.92|585.92|587.74|585.74|587.93|585.93|587.74|585.74|11
1607927240000|2020-12-14 06:27:20|587.73|585.73|587.74|585.74|587.74|585.74|587.72|585.72|6
1607927250000|2020-12-14 06:27:30|587.75|585.75|587.74|585.74|587.75|585.75|587.74|585.74|2
1607927260000|2020-12-14 06:27:40|587.75|585.75|587.77|585.77|587.78|585.78|587.75|585.75|6
1607927270000|2020-12-14 06:27:50|587.78|585.78|587.94|585.94|587.94|585.94|587.78|585.78|14
1607927280000|2020-12-14 06:28:00|587.91|585.91|587.88|585.88|587.91|585.91|587.84|585.84|9
1607927290000|2020-12-14 06:28:10|587.87|585.87|587.87|585.87|587.88|585.88|587.86|585.86|9
1607927300000|2020-12-14 06:28:20|587.86|585.86|587.87|585.87|587.87|585.87|587.85|585.85|4
1607927310000|2020-12-14 06:28:30|587.88|585.88|587.87|585.87|587.88|585.88|587.87|585.87|6
1607927320000|2020-12-14 06:28:40|587.88|585.88|587.87|585.87|587.88|585.88|587.87|585.87|2
1607927330000|2020-12-14 06:28:50|587.86|585.86|587.85|585.85|587.88|585.88|587.85|585.85|11
1607927340000|2020-12-14 06:29:00|587.86|585.86|587.76|585.76|587.86|585.86|587.76|585.76|8
1607927350000|2020-12-14 06:29:10|587.77|585.77|587.76|585.76|587.77|585.77|587.76|585.76|2
1607927360000|2020-12-14 06:29:20|587.77|585.77|587.7|585.7|587.77|585.77|587.69|585.69|10
1607927370000|2020-12-14 06:29:30|587.69|585.69|587.69|585.69|587.7|585.7|587.68|585.68|8
1607927380000|2020-12-14 06:29:40|587.68|585.68|587.68|585.68|587.69|585.69|587.68|585.68|5
1607927390000|2020-12-14 06:29:50|587.64|585.64|587.65|585.65|587.7|585.7|587.58|585.58|17
1607927400000|2020-12-14 06:30:00|587.63|585.63|587.49|585.49|587.63|585.63|587.48|585.48|19
1607927410000|2020-12-14 06:30:10|587.48|585.48|587.49|585.49|587.5|585.5|587.48|585.48|4
1607927420000|2020-12-14 06:30:20|587.47|585.47|587.33|585.33|587.47|585.47|587.28|585.28|15
1607927430000|2020-12-14 06:30:30|587.29|585.29|587.42|585.42|587.42|585.42|587.29|585.29|10
1607927440000|2020-12-14 06:30:40|587.41|585.41|587.4|585.4|587.43|585.43|587.4|585.4|10
1607927450000|2020-12-14 06:30:50|587.37|585.37|587.32|585.32|587.44|585.44|587.32|585.32|15
1607927460000|2020-12-14 06:31:00|587.31|585.31|587.32|585.32|587.33|585.33|587.3|585.3|11
1607927470000|2020-12-14 06:31:10|587.31|585.31|587.35|585.35|587.35|585.35|587.29|585.29|16
1607927480000|2020-12-14 06:31:20|587.34|585.34|587.34|585.34|587.35|585.35|587.34|585.34|3
1607927490000|2020-12-14 06:31:30|587.33|585.33|587.34|585.34|587.34|585.34|587.31|585.31|18
1607927500000|2020-12-14 06:31:40|587.35|585.35|587.37|585.37|587.4|585.4|587.35|585.35|23
1607927510000|2020-12-14 06:31:50|587.38|585.38|587.36|585.36|587.38|585.38|587.36|585.36|7
1607927520000|2020-12-14 06:32:00|587.37|585.37|587.38|585.38|587.38|585.38|587.34|585.34|17
1607927530000|2020-12-14 06:32:10|587.37|585.37|587.39|585.39|587.39|585.39|587.35|585.35|17
1607927540000|2020-12-14 06:32:20|587.41|585.41|587.48|585.48|587.52|585.52|587.41|585.41|31
1607927550000|2020-12-14 06:32:30|587.49|585.49|587.48|585.48|587.51|585.51|587.48|585.48|19
1607927560000|2020-12-14 06:32:40|587.49|585.49|587.5|585.5|587.51|585.51|587.48|585.48|11
1607927570000|2020-12-14 06:32:50|587.49|585.49|587.5|585.5|587.51|585.51|587.49|585.49|10
1607927580000|2020-12-14 06:33:00|587.49|585.49|587.48|585.48|587.5|585.5|587.48|585.48|16
1607927590000|2020-12-14 06:33:10|587.49|585.49|587.5|585.5|587.5|585.5|587.48|585.48|15
1607927600000|2020-12-14 06:33:20|587.49|585.49|587.51|585.51|587.51|585.51|587.49|585.49|11
1607927610000|2020-12-14 06:33:30|587.5|585.5|587.49|585.49|587.52|585.52|587.49|585.49|11
1607927620000|2020-12-14 06:33:40|587.5|585.5|587.48|585.48|587.5|585.5|587.48|585.48|9
1607927630000|2020-12-14 06:33:50|587.49|585.49|587.48|585.48|587.5|585.5|587.47|585.47|11
1607927640000|2020-12-14 06:34:00|587.47|585.47|587.48|585.48|587.5|585.5|587.47|585.47|8
1607927650000|2020-12-14 06:34:10|587.49|585.49|587.48|585.48|587.53|585.53|587.47|585.47|9
1607927660000|2020-12-14 06:34:20|587.49|585.49|587.48|585.48|587.5|585.5|587.48|585.48|3
1607927670000|2020-12-14 06:34:30|587.49|585.49|587.5|585.5|587.5|585.5|587.48|585.48|8
1607927680000|2020-12-14 06:34:40|587.48|585.48|587.53|585.53|587.53|585.53|587.48|585.48|18
1607927690000|2020-12-14 06:34:50|587.52|585.52|587.52|585.52|587.54|585.54|587.52|585.52|13
1607927700000|2020-12-14 06:35:00|587.53|585.53|587.54|585.54|587.54|585.54|587.53|585.53|16
1607927710000|2020-12-14 06:35:10|587.55|585.55|587.53|585.53|587.55|585.55|587.51|585.51|7
1607927720000|2020-12-14 06:35:20|587.51|585.51|587.54|585.54|587.54|585.54|587.51|585.51|16
1607927730000|2020-12-14 06:35:30|587.53|585.53|587.51|585.51|587.53|585.53|587.5|585.5|7
1607927740000|2020-12-14 06:35:40|587.52|585.52|587.54|585.54|587.54|585.54|587.52|585.52|9
1607927750000|2020-12-14 06:35:50|587.53|585.53|587.61|585.61|587.62|585.62|587.52|585.52|12
1607927760000|2020-12-14 06:36:00|587.62|585.62|587.62|585.62|587.64|585.64|587.61|585.61|23
1607927770000|2020-12-14 06:36:10|587.63|585.63|587.61|585.61|587.63|585.63|587.59|585.59|8
1607927780000|2020-12-14 06:36:20|587.62|585.62|587.63|585.63|587.67|585.67|587.62|585.62|15
1607927790000|2020-12-14 06:36:30|587.66|585.66|587.67|585.67|587.68|585.68|587.62|585.62|11
1607927800000|2020-12-14 06:36:40|587.69|585.69|587.67|585.67|587.69|585.69|587.65|585.65|7
1607927810000|2020-12-14 06:36:50|587.68|585.68|587.68|585.68|587.68|585.68|587.66|585.66|3
1607927820000|2020-12-14 06:37:00|587.7|585.7|587.83|585.83|587.84|585.84|587.7|585.7|7
1607927830000|2020-12-14 06:37:10|587.84|585.84|587.83|585.83|587.84|585.84|587.83|585.83|2
1607927840000|2020-12-14 06:37:20|587.82|585.82|587.85|585.85|587.85|585.85|587.82|585.82|5
1607927850000|2020-12-14 06:37:30|587.83|585.83|587.7|585.7|587.84|585.84|587.7|585.7|19
1607927860000|2020-12-14 06:37:40|587.71|585.71|587.69|585.69|587.73|585.73|587.69|585.69|17
1607927870000|2020-12-14 06:37:50|587.68|585.68|587.71|585.71|587.72|585.72|587.68|585.68|9
1607927880000|2020-12-14 06:38:00|587.7|585.7|587.68|585.68|587.71|585.71|587.68|585.68|7
1607927890000|2020-12-14 06:38:10|587.67|585.67|587.51|585.51|587.67|585.67|587.51|585.51|15
1607927900000|2020-12-14 06:38:20|587.49|585.49|587.48|585.48|587.51|585.51|587.47|585.47|10
1607927910000|2020-12-14 06:38:30|587.47|585.47|587.47|585.47|587.48|585.48|587.45|585.45|11
1607927920000|2020-12-14 06:38:40|587.48|585.48|587.46|585.46|587.48|585.48|587.46|585.46|9
1607927930000|2020-12-14 06:38:50|587.47|585.47|587.38|585.38|587.47|585.47|587.38|585.38|11
1607927940000|2020-12-14 06:39:00|587.35|585.35|587.15|585.15|587.41|585.41|587.15|585.15|22
1607927950000|2020-12-14 06:39:10|587.16|585.16|587.12|585.12|587.18|585.18|587.11|585.11|24
1607927960000|2020-12-14 06:39:20|587.11|585.11|587.08|585.08|587.15|585.15|587.07|585.07|20
1607927970000|2020-12-14 06:39:30|587.1|585.1|587.09|585.09|587.14|585.14|587.08|585.08|14
1607927980000|2020-12-14 06:39:40|587.08|585.08|587.12|585.12|587.14|585.14|587.08|585.08|12
1607927990000|2020-12-14 06:39:50|587.11|585.11|587.11|585.11|587.11|585.11|587.07|585.07|9
1607928000000|2020-12-14 06:40:00|587.1|585.1|587.16|585.16|587.2|585.2|587.1|585.1|17
1607928010000|2020-12-14 06:40:10|587.17|585.17|587.17|585.17|587.2|585.2|587.14|585.14|21
1607928020000|2020-12-14 06:40:20|587.16|585.16|587.11|585.11|587.16|585.16|587.09|585.09|22
1607928030000|2020-12-14 06:40:30|587.1|585.1|587.07|585.07|587.1|585.1|587.06|585.06|16
1607928040000|2020-12-14 06:40:40|587.06|585.06|587.08|585.08|587.09|585.09|587.06|585.06|12
1607928050000|2020-12-14 06:40:50|587.09|585.09|587.09|585.09|587.11|585.11|587.08|585.08|8
1607928060000|2020-12-14 06:41:00|587.08|585.08|587.11|585.11|587.11|585.11|587.07|585.07|10
1607928070000|2020-12-14 06:41:10|587.1|585.1|587.08|585.08|587.1|585.1|587.07|585.07|17
1607928080000|2020-12-14 06:41:20|587.07|585.07|587|585|587.07|585.07|586.96|584.96|12
1607928090000|2020-12-14 06:41:30|587.01|585.01|586.92|584.92|587.02|585.02|586.92|584.92|19
1607928100000|2020-12-14 06:41:40|586.93|584.93|586.87|584.87|586.94|584.94|586.87|584.87|4
1607928110000|2020-12-14 06:41:50|586.88|584.88|586.83|584.83|586.88|584.88|586.81|584.81|16
1607928120000|2020-12-14 06:42:00|586.82|584.82|586.83|584.83|586.84|584.84|586.8|584.8|12
1607928130000|2020-12-14 06:42:10|586.8|584.8|586.69|584.69|586.81|584.81|586.69|584.69|8
1607928140000|2020-12-14 06:42:20|586.68|584.68|586.39|584.39|586.73|584.73|586.39|584.39|24
1607928150000|2020-12-14 06:42:30|586.38|584.38|586.27|584.27|586.38|584.38|586.26|584.26|24
1607928160000|2020-12-14 06:42:40|586.24|584.24|586.19|584.19|586.26|584.26|586.15|584.15|27
1607928170000|2020-12-14 06:42:50|586.18|584.18|586.17|584.17|586.18|584.18|586.15|584.15|18
1607928180000|2020-12-14 06:43:00|586.16|584.16|586.15|584.15|586.17|584.17|586.15|584.15|3
1607928190000|2020-12-14 06:43:10|586.14|584.14|586.39|584.39|586.4|584.4|586.14|584.14|21
1607928200000|2020-12-14 06:43:20|586.4|584.4|586.43|584.43|586.46|584.46|586.35|584.35|22
1607928210000|2020-12-14 06:43:30|586.42|584.42|586.46|584.46|586.46|584.46|586.42|584.42|21
1607928220000|2020-12-14 06:43:40|586.45|584.45|586.43|584.43|586.46|584.46|586.43|584.43|17
1607928230000|2020-12-14 06:43:50|586.42|584.42|586.44|584.44|586.46|584.46|586.42|584.42|10
1607928240000|2020-12-14 06:44:00|586.45|584.45|586.44|584.44|586.46|584.46|586.42|584.42|16
1607928250000|2020-12-14 06:44:10|586.43|584.43|586.44|584.44|586.46|584.46|586.43|584.43|13
1607928260000|2020-12-14 06:44:20|586.45|584.45|586.55|584.55|586.56|584.56|586.45|584.45|15
1607928270000|2020-12-14 06:44:30|586.54|584.54|586.57|584.57|586.58|584.58|586.51|584.51|20
1607928280000|2020-12-14 06:44:40|586.58|584.58|586.59|584.59|586.6|584.6|586.56|584.56|6
1607928290000|2020-12-14 06:44:50|586.6|584.6|586.61|584.61|586.62|584.62|586.6|584.6|10
1607928300000|2020-12-14 06:45:00|586.6|584.6|586.52|584.52|586.63|584.63|586.52|584.52|18
1607928310000|2020-12-14 06:45:10|586.54|584.54|586.56|584.56|586.58|584.58|586.53|584.53|20
1607928320000|2020-12-14 06:45:20|586.57|584.57|586.54|584.54|586.57|584.57|586.52|584.52|17
1607928330000|2020-12-14 06:45:30|586.53|584.53|586.53|584.53|586.55|584.55|586.51|584.51|20
1607928340000|2020-12-14 06:45:40|586.52|584.52|586.54|584.54|586.54|584.54|586.51|584.51|12
1607928350000|2020-12-14 06:45:50|586.53|584.53|586.55|584.55|586.55|584.55|586.51|584.51|23
1607928360000|2020-12-14 06:46:00|586.54|584.54|586.55|584.55|586.55|584.55|586.53|584.53|10
1607928370000|2020-12-14 06:46:10|586.56|584.56|586.57|584.57|586.57|584.57|586.55|584.55|12
1607928380000|2020-12-14 06:46:20|586.56|584.56|586.55|584.55|586.57|584.57|586.55|584.55|14
1607928390000|2020-12-14 06:46:30|586.56|584.56|586.54|584.54|586.58|584.58|586.53|584.53|12
1607928400000|2020-12-14 06:46:40|586.55|584.55|586.56|584.56|586.56|584.56|586.54|584.54|12
1607928410000|2020-12-14 06:46:50|586.54|584.54|586.57|584.57|586.58|584.58|586.54|584.54|16
1607928420000|2020-12-14 06:47:00|586.56|584.56|586.56|584.56|586.58|584.58|586.55|584.55|20
1607928430000|2020-12-14 06:47:10|586.55|584.55|586.5|584.5|586.55|584.55|586.48|584.48|13
1607928440000|2020-12-14 06:47:20|586.51|584.51|586.52|584.52|586.52|584.52|586.48|584.48|10
1607928450000|2020-12-14 06:47:30|586.53|584.53|586.56|584.56|586.57|584.57|586.52|584.52|8
1607928460000|2020-12-14 06:47:40|586.55|584.55|586.54|584.54|586.56|584.56|586.54|584.54|14
1607928470000|2020-12-14 06:47:50|586.53|584.53|586.54|584.54|586.54|584.54|586.52|584.52|8
1607928480000|2020-12-14 06:48:00|586.55|584.55|586.53|584.53|586.56|584.56|586.53|584.53|7
1607928490000|2020-12-14 06:48:10|586.54|584.54|586.55|584.55|586.56|584.56|586.53|584.53|8
1607928500000|2020-12-14 06:48:20|586.56|584.56|586.56|584.56|586.58|584.58|586.55|584.55|16
1607928510000|2020-12-14 06:48:30|586.57|584.57|586.55|584.55|586.58|584.58|586.55|584.55|7
1607928520000|2020-12-14 06:48:40|586.56|584.56|586.57|584.57|586.57|584.57|586.56|584.56|2
1607928530000|2020-12-14 06:48:50|586.55|584.55|586.55|584.55|586.55|584.55|586.52|584.52|8
1607928540000|2020-12-14 06:49:00|586.56|584.56|586.79|584.79|586.79|584.79|586.56|584.56|12
1607928550000|2020-12-14 06:49:10|586.8|584.8|586.83|584.83|586.85|584.85|586.8|584.8|16
1607928560000|2020-12-14 06:49:20|586.84|584.84|586.79|584.79|586.84|584.84|586.79|584.79|9
1607928570000|2020-12-14 06:49:30|586.78|584.78|586.83|584.83|586.84|584.84|586.78|584.78|7
1607928580000|2020-12-14 06:49:40|586.85|584.85|586.86|584.86|586.86|584.86|586.85|584.85|2
1607928590000|2020-12-14 06:49:50|586.85|584.85|587.02|585.02|587.02|585.02|586.85|584.85|17
1607928600000|2020-12-14 06:50:00|587.03|585.03|587.08|585.08|587.12|585.12|587.03|585.03|7
1607928610000|2020-12-14 06:50:10|587.12|585.12|587.14|585.14|587.24|585.24|587.12|585.12|18
1607928620000|2020-12-14 06:50:20|587.15|585.15|587.33|585.33|587.35|585.35|587.11|585.11|12
1607928630000|2020-12-14 06:50:30|587.32|585.32|587.32|585.32|587.33|585.33|587.31|585.31|9
1607928640000|2020-12-14 06:50:40|587.33|585.33|587.32|585.32|587.33|585.33|587.32|585.32|4
1607928650000|2020-12-14 06:50:50|587.31|585.31|587.33|585.33|587.33|585.33|587.3|585.3|4
1607928660000|2020-12-14 06:51:00|587.34|585.34|587.34|585.34|587.35|585.35|587.34|585.34|13
1607928670000|2020-12-14 06:51:10|587.35|585.35|587.12|585.12|587.35|585.35|587.12|585.12|19
1607928680000|2020-12-14 06:51:20|587.1|585.1|587.12|585.12|587.16|585.16|587.1|585.1|18
1607928690000|2020-12-14 06:51:30|587.14|585.14|587.14|585.14|587.14|585.14|587.12|585.12|14
1607928700000|2020-12-14 06:51:40|587.15|585.15|587.1|585.1|587.15|585.15|587.09|585.09|11
1607928710000|2020-12-14 06:51:50|587.11|585.11|587.08|585.08|587.11|585.11|587.08|585.08|8
1607928720000|2020-12-14 06:52:00|587.09|585.09|587.1|585.1|587.1|585.1|587.09|585.09|10
1607928730000|2020-12-14 06:52:10|587.09|585.09|587.07|585.07|587.11|585.11|587.07|585.07|11
1607928740000|2020-12-14 06:52:20|587.06|585.06|587.13|585.13|587.13|585.13|587.06|585.06|9
1607928750000|2020-12-14 06:52:30|587.12|585.12|587.09|585.09|587.12|585.12|587.09|585.09|8
1607928760000|2020-12-14 06:52:40|587.11|585.11|587.11|585.11|587.11|585.11|587.11|585.11|1
1607928770000|2020-12-14 06:52:50|587.1|585.1|587.11|585.11|587.11|585.11|587.1|585.1|4
1607928780000|2020-12-14 06:53:00|587.1|585.1|587.06|585.06|587.11|585.11|587.06|585.06|10
1607928790000|2020-12-14 06:53:10|587.07|585.07|587.07|585.07|587.07|585.07|587.06|585.06|3
1607928800000|2020-12-14 06:53:20|587.06|585.06|587.07|585.07|587.07|585.07|587.06|585.06|4
1607928810000|2020-12-14 06:53:30|587.08|585.08|587.07|585.07|587.08|585.08|587.07|585.07|2
1607928820000|2020-12-14 06:53:40|587.06|585.06|587.09|585.09|587.09|585.09|587.06|585.06|10
1607928830000|2020-12-14 06:53:50|587.1|585.1|587.1|585.1|587.1|585.1|587.09|585.09|3
1607928840000|2020-12-14 06:54:00|587.11|585.11|587.32|585.32|587.32|585.32|587.11|585.11|17
1607928850000|2020-12-14 06:54:10|587.35|585.35|587.39|585.39|587.39|585.39|587.34|585.34|21
1607928860000|2020-12-14 06:54:20|587.38|585.38|587.38|585.38|587.39|585.39|587.36|585.36|14
1607928880000|2020-12-14 06:54:40|587.39|585.39|587.38|585.38|587.4|585.4|587.38|585.38|8
1607928890000|2020-12-14 06:54:50|587.36|585.36|587.35|585.35|587.37|585.37|587.34|585.34|8
1607928900000|2020-12-14 06:55:00|587.34|585.34|587.41|585.41|587.41|585.41|587.34|585.34|15
1607928910000|2020-12-14 06:55:10|587.4|585.4|587.36|585.36|587.41|585.41|587.36|585.36|21
1607928920000|2020-12-14 06:55:20|587.37|585.37|587.38|585.38|587.39|585.39|587.36|585.36|22
1607928930000|2020-12-14 06:55:30|587.39|585.39|587.45|585.45|587.45|585.45|587.37|585.37|19
1607928940000|2020-12-14 06:55:40|587.47|585.47|587.59|585.59|587.6|585.6|587.46|585.46|14
1607928950000|2020-12-14 06:55:50|587.58|585.58|587.56|585.56|587.58|585.58|587.56|585.56|2
1607928970000|2020-12-14 06:56:10|587.58|585.58|587.7|585.7|587.7|585.7|587.58|585.58|9
1607928980000|2020-12-14 06:56:20|587.66|585.66|587.66|585.66|587.67|585.67|587.65|585.65|9
1607928990000|2020-12-14 06:56:30|587.65|585.65|587.67|585.67|587.67|585.67|587.65|585.65|6
1607929000000|2020-12-14 06:56:40|587.64|585.64|588.01|586.01|588.05|586.05|587.63|585.63|20
1607929010000|2020-12-14 06:56:50|588|586|588.17|586.17|588.17|586.17|588|586|12
1607929020000|2020-12-14 06:57:00|588.16|586.16|588.11|586.11|588.17|586.17|588.1|586.1|16
1607929030000|2020-12-14 06:57:10|588.12|586.12|588.13|586.13|588.13|586.13|588.1|586.1|7
1607929040000|2020-12-14 06:57:20|588.12|586.12|588.14|586.14|588.14|586.14|588.12|586.12|3
1607929050000|2020-12-14 06:57:30|588.13|586.13|588.16|586.16|588.18|586.18|588.13|586.13|5
1607929060000|2020-12-14 06:57:40|588.15|586.15|588.26|586.26|588.29|586.29|588.15|586.15|12
1607929070000|2020-12-14 06:57:50|588.33|586.33|588.3|586.3|588.37|586.37|588.26|586.26|15
1607929080000|2020-12-14 06:58:00|588.45|586.45|588.51|586.51|588.51|586.51|588.39|586.39|16
1607929090000|2020-12-14 06:58:10|588.53|586.53|588.81|586.81|588.82|586.82|588.46|586.46|22
1607929100000|2020-12-14 06:58:20|588.83|586.83|588.97|586.97|588.99|586.99|588.8|586.8|23
1607929110000|2020-12-14 06:58:30|588.99|586.99|589.08|587.08|589.1|587.1|588.95|586.95|27
1607929120000|2020-12-14 06:58:40|589.05|587.05|589.06|587.06|589.08|587.08|589.03|587.03|18
1607929130000|2020-12-14 06:58:50|589.05|587.05|588.99|586.99|589.05|587.05|588.95|586.95|22
1607929140000|2020-12-14 06:59:00|588.98|586.98|589.08|587.08|589.08|587.08|588.97|586.97|25
1607929150000|2020-12-14 06:59:10|589.07|587.07|589.08|587.08|589.08|587.08|589.06|587.06|10
1607929160000|2020-12-14 06:59:20|589.07|587.07|589.12|587.12|589.13|587.13|589.05|587.05|14
1607929170000|2020-12-14 06:59:30|589.1|587.1|589.14|587.14|589.16|587.16|589.1|587.1|14
1607929180000|2020-12-14 06:59:40|589.13|587.13|589.13|587.13|589.13|587.13|589.07|587.07|9
1607929190000|2020-12-14 06:59:50|589.12|587.12|589.07|587.07|589.13|587.13|589.07|587.07|7
1607929200000|2020-12-14 07:00:00|589.09|587.09|589.21|587.21|589.21|587.21|589.09|587.09|17
1607929210000|2020-12-14 07:00:10|589.24|587.24|589.25|587.25|589.26|587.26|589.24|587.24|6
1607929220000|2020-12-14 07:00:20|589.23|587.23|589.03|587.03|589.23|587.23|589.02|587.02|21
1607929230000|2020-12-14 07:00:30|589.02|587.02|589.04|587.04|589.04|587.04|589.01|587.01|13
1607929240000|2020-12-14 07:00:40|589.02|587.02|588.89|586.89|589.03|587.03|588.88|586.88|16
1607929250000|2020-12-14 07:00:50|588.86|586.86|588.78|586.78|588.88|586.88|588.78|586.78|17
1607929260000|2020-12-14 07:01:00|588.77|586.77|588.81|586.81|588.81|586.81|588.75|586.75|13
1607929270000|2020-12-14 07:01:10|588.8|586.8|588.82|586.82|588.82|586.82|588.8|586.8|9
1607929280000|2020-12-14 07:01:20|588.83|586.83|588.81|586.81|588.83|586.83|588.81|586.81|6
1607929290000|2020-12-14 07:01:30|588.79|586.79|588.78|586.78|588.81|586.81|588.78|586.78|13
1607929300000|2020-12-14 07:01:40|588.75|586.75|588.74|586.74|588.75|586.75|588.72|586.72|8
1607929310000|2020-12-14 07:01:50|588.72|586.72|588.73|586.73|588.73|586.73|588.71|586.71|12
1607929320000|2020-12-14 07:02:00|588.72|586.72|588.67|586.67|588.72|586.72|588.67|586.67|4
1607929330000|2020-12-14 07:02:10|588.66|586.66|588.68|586.68|588.68|586.68|588.6|586.6|14
1607929340000|2020-12-14 07:02:20|588.67|586.67|588.67|586.67|588.68|586.68|588.67|586.67|3
1607929350000|2020-12-14 07:02:30|588.68|586.68|588.61|586.61|588.68|586.68|588.61|586.61|8
1607929360000|2020-12-14 07:02:40|588.62|586.62|588.65|586.65|588.67|586.67|588.61|586.61|11
1607929370000|2020-12-14 07:02:50|588.64|586.64|588.65|586.65|588.66|586.66|588.63|586.63|12
1607929380000|2020-12-14 07:03:00|588.66|586.66|588.63|586.63|588.67|586.67|588.63|586.63|17
1607929390000|2020-12-14 07:03:10|588.64|586.64|588.66|586.66|588.67|586.67|588.62|586.62|27
1607929400000|2020-12-14 07:03:20|588.64|586.64|588.64|586.64|588.74|586.74|588.63|586.63|20
1607929410000|2020-12-14 07:03:30|588.63|586.63|588.64|586.64|588.66|586.66|588.62|586.62|11
1607929420000|2020-12-14 07:03:40|588.65|586.65|588.65|586.65|588.65|586.65|588.63|586.63|6
1607929430000|2020-12-14 07:03:50|588.64|586.64|588.65|586.65|588.66|586.66|588.64|586.64|8
1607929440000|2020-12-14 07:04:00|588.64|586.64|588.63|586.63|588.65|586.65|588.63|586.63|4
1607929450000|2020-12-14 07:04:10|588.61|586.61|588.35|586.35|588.61|586.61|588.35|586.35|18
1607929460000|2020-12-14 07:04:20|588.34|586.34|588.08|586.08|588.34|586.34|588.08|586.08|25
1607929470000|2020-12-14 07:04:30|588.1|586.1|588.02|586.02|588.11|586.11|588.02|586.02|19
1607929480000|2020-12-14 07:04:40|588.03|586.03|588.04|586.04|588.05|586.05|588.02|586.02|17
1607929490000|2020-12-14 07:04:50|588.03|586.03|588|586|588.04|586.04|588|586|9
1607929500000|2020-12-14 07:05:00|588.01|586.01|588.01|586.01|588.03|586.03|588|586|7
1607929510000|2020-12-14 07:05:10|588.02|586.02|587.98|585.98|588.02|586.02|587.98|585.98|4
1607929520000|2020-12-14 07:05:20|587.99|585.99|587.99|585.99|588.01|586.01|587.99|585.99|5
1607929530000|2020-12-14 07:05:30|588.03|586.03|588.02|586.02|588.03|586.03|587.99|585.99|9
1607929540000|2020-12-14 07:05:40|588.01|586.01|587.99|585.99|588.01|586.01|587.99|585.99|4
1607929550000|2020-12-14 07:05:50|588|586|588|586|588|586|587.99|585.99|5
1607929560000|2020-12-14 07:06:00|587.99|585.99|588|586|588.01|586.01|587.99|585.99|6
1607929570000|2020-12-14 07:06:10|587.99|585.99|587.88|585.88|588|586|587.87|585.87|16
1607929580000|2020-12-14 07:06:20|587.87|585.87|587.87|585.87|587.9|585.9|587.84|585.84|14
1607929590000|2020-12-14 07:06:30|587.88|585.88|587.73|585.73|587.88|585.88|587.73|585.73|8
1607929600000|2020-12-14 07:06:40|587.74|585.74|587.55|585.55|587.74|585.74|587.53|585.53|18
1607929610000|2020-12-14 07:06:50|587.56|585.56|587.54|585.54|587.56|585.56|587.52|585.52|19
1607929620000|2020-12-14 07:07:00|587.56|585.56|587.41|585.41|587.56|585.56|587.41|585.41|21
1607929630000|2020-12-14 07:07:10|587.47|585.47|587.22|585.22|587.49|585.49|587.21|585.21|18
1607929640000|2020-12-14 07:07:20|587.23|585.23|587.38|585.38|587.41|585.41|587.23|585.23|12
1607929650000|2020-12-14 07:07:30|587.4|585.4|587.28|585.28|587.4|585.4|587.28|585.28|12
1607929660000|2020-12-14 07:07:40|587.29|585.29|587.25|585.25|587.29|585.29|587.24|585.24|11
1607929670000|2020-12-14 07:07:50|587.24|585.24|587.23|585.23|587.24|585.24|587.21|585.21|25
1607929680000|2020-12-14 07:08:00|587.22|585.22|587.07|585.07|587.22|585.22|587.06|585.06|20
1607929690000|2020-12-14 07:08:10|587.06|585.06|587.08|585.08|587.08|585.08|587.05|585.05|14
1607929700000|2020-12-14 07:08:20|587.07|585.07|587.03|585.03|587.07|585.07|587.03|585.03|28
1607929710000|2020-12-14 07:08:30|587.04|585.04|587.09|585.09|587.09|585.09|587.02|585.02|15
1607929720000|2020-12-14 07:08:40|587.1|585.1|587.07|585.07|587.1|585.1|587.06|585.06|22
1607929730000|2020-12-14 07:08:50|587.08|585.08|587.11|585.11|587.12|585.12|587.08|585.08|19
1607929740000|2020-12-14 07:09:00|587.1|585.1|587.08|585.08|587.11|585.11|587.08|585.08|11
1607929750000|2020-12-14 07:09:10|587.09|585.09|587.06|585.06|587.09|585.09|587.06|585.06|8
1607929760000|2020-12-14 07:09:20|587.09|585.09|587.1|585.1|587.1|585.1|587.07|585.07|5
1607929770000|2020-12-14 07:09:30|587.09|585.09|587.09|585.09|587.1|585.1|587.06|585.06|26
1607929780000|2020-12-14 07:09:40|587.08|585.08|587.1|585.1|587.11|585.11|587.06|585.06|21
1607929790000|2020-12-14 07:09:50|587.06|585.06|587.07|585.07|587.07|585.07|587.04|585.04|22
1607929800000|2020-12-14 07:10:00|587.06|585.06|587.06|585.06|587.07|585.07|587.05|585.05|14
1607929810000|2020-12-14 07:10:10|587.07|585.07|587.06|585.06|587.07|585.07|587.04|585.04|12
1607929820000|2020-12-14 07:10:20|587.03|585.03|586.92|584.92|587.04|585.04|586.92|584.92|10
1607929830000|2020-12-14 07:10:30|586.83|584.83|586.68|584.68|586.83|584.83|586.67|584.67|16
1607929840000|2020-12-14 07:10:40|586.67|584.67|586.67|584.67|586.7|584.7|586.66|584.66|11
1607929850000|2020-12-14 07:10:50|586.64|584.64|586.7|584.7|586.7|584.7|586.64|584.64|4
1607929860000|2020-12-14 07:11:00|586.67|584.67|586.68|584.68|586.72|584.72|586.67|584.67|9
1607929870000|2020-12-14 07:11:10|586.72|584.72|586.7|584.7|586.72|584.72|586.7|584.7|3
1607929880000|2020-12-14 07:11:20|586.71|584.71|586.7|584.7|586.71|584.71|586.69|584.69|20
1607929890000|2020-12-14 07:11:30|586.71|584.71|586.66|584.66|586.71|584.71|586.66|584.66|17
1607929900000|2020-12-14 07:11:40|586.68|584.68|586.48|584.48|586.68|584.68|586.48|584.48|12
1607929910000|2020-12-14 07:11:50|586.46|584.46|586.37|584.37|586.48|584.48|586.37|584.37|20
1607929920000|2020-12-14 07:12:00|586.38|584.38|586.33|584.33|586.38|584.38|586.32|584.32|16
1607929930000|2020-12-14 07:12:10|586.32|584.32|586.18|584.18|586.32|584.32|586.18|584.18|13
1607929940000|2020-12-14 07:12:20|586.16|584.16|586.15|584.15|586.16|584.16|586.15|584.15|2
1607929950000|2020-12-14 07:12:30|586.14|584.14|586.13|584.13|586.14|584.14|586.13|584.13|6
1607929960000|2020-12-14 07:12:40|586.12|584.12|586.16|584.16|586.16|584.16|586.12|584.12|5
1607929970000|2020-12-14 07:12:50|586.2|584.2|586.2|584.2|586.2|584.2|586.16|584.16|11
1607929980000|2020-12-14 07:13:00|586.19|584.19|586.23|584.23|586.25|584.25|586.19|584.19|7
1607929990000|2020-12-14 07:13:10|586.26|584.26|586.23|584.23|586.26|584.26|586.22|584.22|8
1607930000000|2020-12-14 07:13:20|586.21|584.21|586.24|584.24|586.24|584.24|586.21|584.21|11
1607930010000|2020-12-14 07:13:30|586.23|584.23|586.24|584.24|586.29|584.29|586.19|584.19|21
1607930020000|2020-12-14 07:13:40|586.25|584.25|586.24|584.24|586.29|584.29|586.24|584.24|17
1607930030000|2020-12-14 07:13:50|586.25|584.25|586.21|584.21|586.26|584.26|586.2|584.2|20
1607930040000|2020-12-14 07:14:00|586.22|584.22|586.24|584.24|586.24|584.24|586.21|584.21|9
1607930050000|2020-12-14 07:14:10|586.25|584.25|586.25|584.25|586.26|584.26|586.25|584.25|3
1607930060000|2020-12-14 07:14:20|586.24|584.24|586.25|584.25|586.25|584.25|586.21|584.21|6
1607930070000|2020-12-14 07:14:30|586.21|584.21|586.22|584.22|586.25|584.25|586.21|584.21|7
1607930080000|2020-12-14 07:14:40|586.2|584.2|586.21|584.21|586.25|584.25|586.2|584.2|5
1607930090000|2020-12-14 07:14:50|586.22|584.22|586.22|584.22|586.25|584.25|586.22|584.22|4
1607930100000|2020-12-14 07:15:00|586.21|584.21|586.21|584.21|586.21|584.21|586.21|584.21|1
1607930110000|2020-12-14 07:15:10|586.22|584.22|586.2|584.2|586.22|584.22|586.2|584.2|4
1607930120000|2020-12-14 07:15:20|586.17|584.17|586.18|584.18|586.18|584.18|586.16|584.16|6
1607930130000|2020-12-14 07:15:30|586.17|584.17|586.19|584.19|586.2|584.2|586.17|584.17|7
1607930140000|2020-12-14 07:15:40|586.2|584.2|586.16|584.16|586.2|584.2|586.16|584.16|7
1607930150000|2020-12-14 07:15:50|586.19|584.19|586.17|584.17|586.19|584.19|586.17|584.17|11
1607930160000|2020-12-14 07:16:00|586.15|584.15|586.05|584.05|586.15|584.15|586.04|584.04|12
1607930170000|2020-12-14 07:16:10|586.07|584.07|586.46|584.46|586.49|584.49|586.06|584.06|22
1607930180000|2020-12-14 07:16:20|586.56|584.56|586.5|584.5|586.57|584.57|586.5|584.5|15
1607930190000|2020-12-14 07:16:30|586.51|584.51|586.49|584.49|586.51|584.51|586.48|584.48|9
1607930200000|2020-12-14 07:16:40|586.48|584.48|586.49|584.49|586.51|584.51|586.48|584.48|14
1607930210000|2020-12-14 07:16:50|586.48|584.48|586.5|584.5|586.5|584.5|586.48|584.48|5
1607930220000|2020-12-14 07:17:00|586.51|584.51|586.53|584.53|586.55|584.55|586.49|584.49|15
1607930230000|2020-12-14 07:17:10|586.54|584.54|586.42|584.42|586.54|584.54|586.42|584.42|14
1607930240000|2020-12-14 07:17:20|586.43|584.43|586.41|584.41|586.43|584.43|586.41|584.41|14
1607930250000|2020-12-14 07:17:30|586.38|584.38|586.38|584.38|586.39|584.39|586.37|584.37|7
1607930260000|2020-12-14 07:17:40|586.37|584.37|586.36|584.36|586.39|584.39|586.36|584.36|6
1607930270000|2020-12-14 07:17:50|586.37|584.37|586.19|584.19|586.37|584.37|586.18|584.18|16
1607930280000|2020-12-14 07:18:00|586.2|584.2|585.99|583.99|586.21|584.21|585.99|583.99|29
1607930290000|2020-12-14 07:18:10|585.98|583.98|586.12|584.12|586.12|584.12|585.97|583.97|24
1607930300000|2020-12-14 07:18:20|586.13|584.13|586.07|584.07|586.15|584.15|586.06|584.06|23
1607930310000|2020-12-14 07:18:30|586.08|584.08|586.02|584.02|586.09|584.09|586.01|584.01|17
1607930320000|2020-12-14 07:18:40|586.01|584.01|586|584|586.02|584.02|586|584|17
1607930330000|2020-12-14 07:18:50|586.01|584.01|586.02|584.02|586.03|584.03|586|584|22
1607930340000|2020-12-14 07:19:00|586.03|584.03|586.2|584.2|586.22|584.22|586.03|584.03|21
1607930350000|2020-12-14 07:19:10|586.21|584.21|586.9|584.9|586.9|584.9|586.2|584.2|32
1607930360000|2020-12-14 07:19:20|587.08|585.08|587.13|585.13|587.13|585.13|587.03|585.03|18
1607930370000|2020-12-14 07:19:30|587.12|585.12|587.08|585.08|587.17|585.17|587.01|585.01|27
1607930380000|2020-12-14 07:19:40|587.07|585.07|586.88|584.88|587.09|585.09|586.88|584.88|25
1607930390000|2020-12-14 07:19:50|586.93|584.93|587.02|585.02|587.03|585.03|586.91|584.91|19
1607930400000|2020-12-14 07:20:00|587.01|585.01|587.01|585.01|587.06|585.06|586.99|584.99|13
1607930410000|2020-12-14 07:20:10|587|585|587.07|585.07|587.08|585.08|587|585|7
1607930420000|2020-12-14 07:20:20|587.08|585.08|587.03|585.03|587.08|585.08|587.03|585.03|8
1607930430000|2020-12-14 07:20:30|587.02|585.02|586.97|584.97|587.02|585.02|586.94|584.94|11
1607930440000|2020-12-14 07:20:40|586.96|584.96|586.73|584.73|586.96|584.96|586.66|584.66|28
1607930450000|2020-12-14 07:20:50|586.77|584.77|586.78|584.78|586.78|584.78|586.73|584.73|10
1607930460000|2020-12-14 07:21:00|586.77|584.77|586.8|584.8|586.83|584.83|586.74|584.74|15
1607930470000|2020-12-14 07:21:10|586.79|584.79|586.78|584.78|586.83|584.83|586.76|584.76|22
1607930480000|2020-12-14 07:21:20|586.76|584.76|586.76|584.76|586.78|584.78|586.76|584.76|15
1607930490000|2020-12-14 07:21:30|586.77|584.77|586.71|584.71|586.77|584.77|586.7|584.7|17
1607930500000|2020-12-14 07:21:40|586.64|584.64|586.62|584.62|586.64|584.64|586.6|584.6|5
1607930510000|2020-12-14 07:21:50|586.65|584.65|586.69|584.69|586.69|584.69|586.65|584.65|15
1607930520000|2020-12-14 07:22:00|586.68|584.68|587.05|585.05|587.07|585.07|586.68|584.68|17
1607930530000|2020-12-14 07:22:10|587.07|585.07|587.18|585.18|587.18|585.18|587.07|585.07|16
1607930540000|2020-12-14 07:22:20|587.21|585.21|587.22|585.22|587.24|585.24|587.19|585.19|12
1607930550000|2020-12-14 07:22:30|587.21|585.21|587.11|585.11|587.21|585.21|587.11|585.11|18
1607930560000|2020-12-14 07:22:40|587.12|585.12|587.13|585.13|587.16|585.16|587.12|585.12|24
1607930570000|2020-12-14 07:22:50|587.14|585.14|587.13|585.13|587.17|585.17|587.12|585.12|14
1607930580000|2020-12-14 07:23:00|587.12|585.12|587.12|585.12|587.14|585.14|587.12|585.12|16
1607930590000|2020-12-14 07:23:10|587.13|585.13|587.25|585.25|587.3|585.3|587.13|585.13|22
1607930600000|2020-12-14 07:23:20|587.3|585.3|587.26|585.26|587.32|585.32|587.23|585.23|29
1607930610000|2020-12-14 07:23:30|587.3|585.3|587.32|585.32|587.33|585.33|587.25|585.25|28
1607930620000|2020-12-14 07:23:40|587.38|585.38|587.37|585.37|587.44|585.44|587.37|585.37|11
1607930640000|2020-12-14 07:24:00|587.38|585.38|587.39|585.39|587.39|585.39|587.34|585.34|8
1607930650000|2020-12-14 07:24:10|587.38|585.38|587.4|585.4|587.4|585.4|587.38|585.38|6
1607930670000|2020-12-14 07:24:30|587.39|585.39|587.23|585.23|587.39|585.39|587.23|585.23|18
1607930680000|2020-12-14 07:24:40|587.22|585.22|587.23|585.23|587.24|585.24|587.22|585.22|8
1607930690000|2020-12-14 07:24:50|587.24|585.24|587.23|585.23|587.24|585.24|587.23|585.23|2
1607930700000|2020-12-14 07:25:00|587.24|585.24|587.32|585.32|587.33|585.33|587.24|585.24|10
1607930710000|2020-12-14 07:25:10|587.37|585.37|587.37|585.37|587.37|585.37|587.37|585.37|1
1607930720000|2020-12-14 07:25:20|587.36|585.36|587.38|585.38|587.38|585.38|587.36|585.36|2
1607930730000|2020-12-14 07:25:30|587.42|585.42|587.42|585.42|587.43|585.43|587.42|585.42|3
1607930740000|2020-12-14 07:25:40|587.44|585.44|587.46|585.46|587.47|585.47|587.44|585.44|11
1607930750000|2020-12-14 07:25:50|587.45|585.45|587.45|585.45|587.47|585.47|587.44|585.44|5
1607930760000|2020-12-14 07:26:00|587.46|585.46|587.36|585.36|587.46|585.46|587.36|585.36|5
1607930780000|2020-12-14 07:26:20|587.37|585.37|587.37|585.37|587.37|585.37|587.37|585.37|1
1607930790000|2020-12-14 07:26:30|587.39|585.39|587.48|585.48|587.48|585.48|587.39|585.39|8
1607930800000|2020-12-14 07:26:40|587.47|585.47|587.48|585.48|587.48|585.48|587.47|585.47|6
1607930810000|2020-12-14 07:26:50|587.47|585.47|587.39|585.39|587.47|585.47|587.39|585.39|10
1607930820000|2020-12-14 07:27:00|587.41|585.41|587.46|585.46|587.46|585.46|587.41|585.41|7
1607930830000|2020-12-14 07:27:10|587.45|585.45|587.45|585.45|587.47|585.47|587.45|585.45|7
1607930840000|2020-12-14 07:27:20|587.46|585.46|587.46|585.46|587.46|585.46|587.46|585.46|1
1607930850000|2020-12-14 07:27:30|587.47|585.47|587.47|585.47|587.47|585.47|587.47|585.47|1
1607930900000|2020-12-14 07:28:20|587.48|585.48|587.48|585.48|587.48|585.48|587.48|585.48|1
1607930940000|2020-12-14 07:29:00|587.47|585.47|587.49|585.49|587.49|585.49|587.47|585.47|6
1607930950000|2020-12-14 07:29:10|587.5|585.5|587.49|585.49|587.5|585.5|587.49|585.49|2
1607930980000|2020-12-14 07:29:40|587.48|585.48|587.43|585.43|587.48|585.48|587.42|585.42|11
1607930990000|2020-12-14 07:29:50|587.4|585.4|587.4|585.4|587.4|585.4|587.4|585.4|1
1607931000000|2020-12-14 07:30:00|587.39|585.39|587.41|585.41|587.41|585.41|587.39|585.39|5
1607931010000|2020-12-14 07:30:10|587.42|585.42|587.44|585.44|587.45|585.45|587.42|585.42|7
1607931020000|2020-12-14 07:30:20|587.43|585.43|587.39|585.39|587.43|585.43|587.38|585.38|4
1607931030000|2020-12-14 07:30:30|587.4|585.4|587.43|585.43|587.44|585.44|587.4|585.4|5
1607931040000|2020-12-14 07:30:40|587.44|585.44|587.45|585.45|587.46|585.46|587.43|585.43|8
1607931050000|2020-12-14 07:30:50|587.47|585.47|587.46|585.46|587.47|585.47|587.46|585.46|8
1607931060000|2020-12-14 07:31:00|587.48|585.48|587.56|585.56|587.58|585.58|587.48|585.48|15
1607931070000|2020-12-14 07:31:10|587.6|585.6|587.6|585.6|587.6|585.6|587.6|585.6|1
1607931080000|2020-12-14 07:31:20|587.59|585.59|587.76|585.76|587.77|585.77|587.59|585.59|12
1607931090000|2020-12-14 07:31:30|587.73|585.73|587.8|585.8|587.8|585.8|587.72|585.72|12
1607931100000|2020-12-14 07:31:40|587.82|585.82|587.92|585.92|587.92|585.92|587.8|585.8|18
1607931110000|2020-12-14 07:31:50|587.91|585.91|587.89|585.89|587.92|585.92|587.89|585.89|4
1607931120000|2020-12-14 07:32:00|587.95|585.95|587.93|585.93|587.95|585.95|587.93|585.93|2
1607931130000|2020-12-14 07:32:10|588.03|586.03|588.12|586.12|588.12|586.12|588.03|586.03|2
1607931140000|2020-12-14 07:32:20|588.16|586.16|588.21|586.21|588.22|586.22|588.14|586.14|7
1607931150000|2020-12-14 07:32:30|588.22|586.22|588.1|586.1|588.22|586.22|588.1|586.1|7
1607931160000|2020-12-14 07:32:40|588.11|586.11|588.21|586.21|588.21|586.21|588.11|586.11|17
1607931170000|2020-12-14 07:32:50|588.19|586.19|588.13|586.13|588.21|586.21|588.13|586.13|26
1607931180000|2020-12-14 07:33:00|588.14|586.14|588.16|586.16|588.18|586.18|588.13|586.13|19
1607931190000|2020-12-14 07:33:10|588.18|586.18|588.19|586.19|588.19|586.19|588.16|586.16|15
1607931200000|2020-12-14 07:33:20|588.18|586.18|588.18|586.18|588.19|586.19|588.17|586.17|7
1607931210000|2020-12-14 07:33:30|588.17|586.17|588.17|586.17|588.18|586.18|588.17|586.17|5
1607931220000|2020-12-14 07:33:40|588.16|586.16|588.17|586.17|588.17|586.17|588.16|586.16|2
1607931230000|2020-12-14 07:33:50|588.16|586.16|588.16|586.16|588.16|586.16|588.15|586.15|3
1607931240000|2020-12-14 07:34:00|588.15|586.15|588.14|586.14|588.15|586.15|588.13|586.13|5
1607931250000|2020-12-14 07:34:10|588.15|586.15|588.25|586.25|588.25|586.25|588.14|586.14|6
1607931260000|2020-12-14 07:34:20|588.26|586.26|588.14|586.14|588.26|586.26|588.14|586.14|9
1607931270000|2020-12-14 07:34:30|588.15|586.15|588.14|586.14|588.15|586.15|588.09|586.09|9
1607931280000|2020-12-14 07:34:40|588.15|586.15|588.13|586.13|588.15|586.15|588.13|586.13|4
1607931290000|2020-12-14 07:34:50|588.14|586.14|588.15|586.15|588.15|586.15|588.13|586.13|4
1607931300000|2020-12-14 07:35:00|588.16|586.16|588.16|586.16|588.17|586.17|588.16|586.16|3
1607931310000|2020-12-14 07:35:10|588.15|586.15|588.16|586.16|588.16|586.16|588.13|586.13|5
1607931320000|2020-12-14 07:35:20|588.17|586.17|588.22|586.22|588.25|586.25|588.17|586.17|15
1607931330000|2020-12-14 07:35:30|588.23|586.23|588.21|586.21|588.23|586.23|588.2|586.2|9
1607931340000|2020-12-14 07:35:40|588.23|586.23|588.2|586.2|588.23|586.23|588.19|586.19|12
1607931350000|2020-12-14 07:35:50|588.22|586.22|588.18|586.18|588.22|586.22|588.17|586.17|16
1607931360000|2020-12-14 07:36:00|588.19|586.19|588.07|586.07|588.19|586.19|588.04|586.04|14
1607931370000|2020-12-14 07:36:10|588.05|586.05|587.99|585.99|588.08|586.08|587.99|585.99|17
1607931380000|2020-12-14 07:36:20|588|586|588.01|586.01|588.01|586.01|587.99|585.99|8
1607931390000|2020-12-14 07:36:30|588.02|586.02|588|586|588.03|586.03|588|586|5
1607931400000|2020-12-14 07:36:40|588.01|586.01|588.01|586.01|588.01|586.01|588.01|586.01|1
1607931410000|2020-12-14 07:36:50|588|586|588.02|586.02|588.03|586.03|588|586|5
1607931420000|2020-12-14 07:37:00|588.03|586.03|588.3|586.3|588.3|586.3|588.02|586.02|17
1607931430000|2020-12-14 07:37:10|588.28|586.28|588.41|586.41|588.43|586.43|588.28|586.28|10
1607931440000|2020-12-14 07:37:20|588.59|586.59|588.59|586.59|588.59|586.59|588.59|586.59|1
1607931450000|2020-12-14 07:37:30|588.57|586.57|588.76|586.76|588.76|586.76|588.57|586.57|2
1607931460000|2020-12-14 07:37:40|588.75|586.75|588.7|586.7|588.76|586.76|588.68|586.68|9
1607931470000|2020-12-14 07:37:50|588.71|586.71|588.63|586.63|588.71|586.71|588.61|586.61|25
1607931480000|2020-12-14 07:38:00|588.64|586.64|588.6|586.6|588.67|586.67|588.59|586.59|21
1607931490000|2020-12-14 07:38:10|588.61|586.61|588.58|586.58|588.63|586.63|588.58|586.58|20
1607931500000|2020-12-14 07:38:20|588.57|586.57|588.44|586.44|588.57|586.57|588.39|586.39|31
1607931510000|2020-12-14 07:38:30|588.48|586.48|588.48|586.48|588.54|586.54|588.47|586.47|18
1607931520000|2020-12-14 07:38:40|588.49|586.49|588.46|586.46|588.51|586.51|588.46|586.46|18
1607931530000|2020-12-14 07:38:50|588.47|586.47|588.44|586.44|588.47|586.47|588.39|586.39|19
1607931540000|2020-12-14 07:39:00|588.45|586.45|588.43|586.43|588.45|586.45|588.43|586.43|3
1607931550000|2020-12-14 07:39:10|588.44|586.44|588.44|586.44|588.45|586.45|588.44|586.44|3
1607931560000|2020-12-14 07:39:20|588.46|586.46|588.44|586.44|588.47|586.47|588.44|586.44|20
1607931570000|2020-12-14 07:39:30|588.45|586.45|588.46|586.46|588.46|586.46|588.41|586.41|17
1607931580000|2020-12-14 07:39:40|588.45|586.45|588.45|586.45|588.46|586.46|588.44|586.44|11
1607931590000|2020-12-14 07:39:50|588.46|586.46|588.46|586.46|588.46|586.46|588.45|586.45|5
1607931600000|2020-12-14 07:40:00|588.47|586.47|588.62|586.62|588.65|586.65|588.47|586.47|16
1607931610000|2020-12-14 07:40:10|588.63|586.63|588.59|586.59|588.63|586.63|588.57|586.57|18
1607931620000|2020-12-14 07:40:20|588.6|586.6|588.58|586.58|588.61|586.61|588.58|586.58|10
1607931630000|2020-12-14 07:40:30|588.59|586.59|588.53|586.53|588.59|586.59|588.52|586.52|20
1607931640000|2020-12-14 07:40:40|588.54|586.54|588.57|586.57|588.57|586.57|588.53|586.53|16
1607931650000|2020-12-14 07:40:50|588.56|586.56|588.6|586.6|588.61|586.61|588.56|586.56|21
1607931660000|2020-12-14 07:41:00|588.59|586.59|588.62|586.62|588.63|586.63|588.59|586.59|21
1607931670000|2020-12-14 07:41:10|588.61|586.61|588.57|586.57|588.61|586.61|588.56|586.56|18
1607931680000|2020-12-14 07:41:20|588.58|586.58|588.61|586.61|588.61|586.61|588.57|586.57|7
1607931690000|2020-12-14 07:41:30|588.6|586.6|588.61|586.61|588.62|586.62|588.58|586.58|21
1607931700000|2020-12-14 07:41:40|588.62|586.62|588.61|586.61|588.62|586.62|588.58|586.58|24
1607931710000|2020-12-14 07:41:50|588.62|586.62|588.62|586.62|588.62|586.62|588.58|586.58|11
1607931720000|2020-12-14 07:42:00|588.61|586.61|588.64|586.64|588.64|586.64|588.61|586.61|4
1607931730000|2020-12-14 07:42:10|588.66|586.66|588.66|586.66|588.66|586.66|588.66|586.66|1
1607931740000|2020-12-14 07:42:20|588.67|586.67|588.64|586.64|588.67|586.67|588.62|586.62|5
1607931750000|2020-12-14 07:42:30|588.65|586.65|588.65|586.65|588.65|586.65|588.65|586.65|1
1607931770000|2020-12-14 07:42:50|588.64|586.64|588.64|586.64|588.65|586.65|588.64|586.64|3
1607931780000|2020-12-14 07:43:00|588.65|586.65|588.65|586.65|588.65|586.65|588.65|586.65|1
1607931800000|2020-12-14 07:43:20|588.64|586.64|588.65|586.65|588.65|586.65|588.64|586.64|2
1607931810000|2020-12-14 07:43:30|588.66|586.66|588.83|586.83|588.84|586.84|588.66|586.66|14
1607931820000|2020-12-14 07:43:40|588.82|586.82|589.06|587.06|589.06|587.06|588.8|586.8|10
1607931830000|2020-12-14 07:43:50|589.09|587.09|588.97|586.97|589.1|587.1|588.91|586.91|11
1607931840000|2020-12-14 07:44:00|588.98|586.98|588.96|586.96|589.13|587.13|588.96|586.96|14
1607931850000|2020-12-14 07:44:10|589.11|587.11|589.18|587.18|589.18|587.18|589.11|587.11|3
1607931860000|2020-12-14 07:44:20|589.27|587.27|589.13|587.13|589.27|587.27|589.11|587.11|7
1607931870000|2020-12-14 07:44:30|589.11|587.11|589.19|587.19|589.19|587.19|589.1|587.1|18
1607931880000|2020-12-14 07:44:40|589.18|587.18|589.2|587.2|589.2|587.2|589.18|587.18|7
1607931890000|2020-12-14 07:44:50|589.19|587.19|589.18|587.18|589.2|587.2|589.17|587.17|19
1607931900000|2020-12-14 07:45:00|589.17|587.17|588.99|586.99|589.17|587.17|588.99|586.99|12
1607931910000|2020-12-14 07:45:10|589|587|589|587|589.04|587.04|588.96|586.96|21
1607931920000|2020-12-14 07:45:20|589.02|587.02|588.97|586.97|589.03|587.03|588.96|586.96|16
1607931930000|2020-12-14 07:45:30|588.95|586.95|588.88|586.88|588.99|586.99|588.88|586.88|15
1607931940000|2020-12-14 07:45:40|588.87|586.87|588.84|586.84|588.88|586.88|588.84|586.84|10
1607931950000|2020-12-14 07:45:50|588.85|586.85|588.85|586.85|588.86|586.86|588.84|586.84|10
1607931960000|2020-12-14 07:46:00|588.86|586.86|588.86|586.86|588.88|586.88|588.85|586.85|5
1607931970000|2020-12-14 07:46:10|588.85|586.85|588.76|586.76|588.86|586.86|588.75|586.75|15
1607931980000|2020-12-14 07:46:20|588.77|586.77|588.74|586.74|588.77|586.77|588.74|586.74|6
1607931990000|2020-12-14 07:46:30|588.75|586.75|588.75|586.75|588.75|586.75|588.75|586.75|1
1607932000000|2020-12-14 07:46:40|588.77|586.77|588.77|586.77|588.77|586.77|588.75|586.75|4
1607932010000|2020-12-14 07:46:50|588.78|586.78|588.92|586.92|588.94|586.94|588.78|586.78|10
1607932020000|2020-12-14 07:47:00|588.99|586.99|589|587|589.01|587.01|588.94|586.94|15
1607932030000|2020-12-14 07:47:10|588.98|586.98|588.98|586.98|588.99|586.99|588.98|586.98|13
1607932040000|2020-12-14 07:47:20|588.99|586.99|588.99|586.99|588.99|586.99|588.97|586.97|8
1607932050000|2020-12-14 07:47:30|588.97|586.97|588.96|586.96|588.98|586.98|588.94|586.94|10
1607932060000|2020-12-14 07:47:40|588.95|586.95|588.98|586.98|589.02|587.02|588.95|586.95|7
1607932070000|2020-12-14 07:47:50|588.99|586.99|588.95|586.95|588.99|586.99|588.91|586.91|17
1607932080000|2020-12-14 07:48:00|588.91|586.91|588.95|586.95|589|587|588.9|586.9|17
1607932090000|2020-12-14 07:48:10|588.99|586.99|588.95|586.95|589|587|588.91|586.91|29
1607932100000|2020-12-14 07:48:20|588.96|586.96|588.95|586.95|588.97|586.97|588.88|586.88|22
1607932110000|2020-12-14 07:48:30|588.94|586.94|588.94|586.94|588.98|586.98|588.91|586.91|23
1607932120000|2020-12-14 07:48:40|588.85|586.85|588.85|586.85|588.86|586.86|588.84|586.84|17
1607932130000|2020-12-14 07:48:50|588.86|586.86|588.82|586.82|588.86|586.86|588.81|586.81|14
1607932140000|2020-12-14 07:49:00|588.8|586.8|588.8|586.8|588.8|586.8|588.79|586.79|3
1607932150000|2020-12-14 07:49:10|588.79|586.79|588.79|586.79|588.79|586.79|588.79|586.79|1
1607932160000|2020-12-14 07:49:20|588.78|586.78|588.77|586.77|588.79|586.79|588.77|586.77|4
1607932170000|2020-12-14 07:49:30|588.78|586.78|588.79|586.79|588.79|586.79|588.76|586.76|6
1607932180000|2020-12-14 07:49:40|588.78|586.78|588.79|586.79|588.79|586.79|588.78|586.78|2
1607932190000|2020-12-14 07:49:50|588.78|586.78|588.74|586.74|588.79|586.79|588.74|586.74|9
1607932200000|2020-12-14 07:50:00|588.75|586.75|588.71|586.71|588.75|586.75|588.69|586.69|19
1607932210000|2020-12-14 07:50:10|588.73|586.73|588.77|586.77|588.79|586.79|588.73|586.73|17
1607932220000|2020-12-14 07:50:20|588.75|586.75|588.75|586.75|588.78|586.78|588.75|586.75|11
1607932230000|2020-12-14 07:50:30|588.73|586.73|588.74|586.74|588.74|586.74|588.72|586.72|14
1607932240000|2020-12-14 07:50:40|588.75|586.75|588.75|586.75|588.76|586.76|588.74|586.74|9
1607932250000|2020-12-14 07:50:50|588.74|586.74|588.74|586.74|588.76|586.76|588.72|586.72|16
1607932260000|2020-12-14 07:51:00|588.73|586.73|588.7|586.7|588.73|586.73|588.7|586.7|19
1607932270000|2020-12-14 07:51:10|588.71|586.71|588.7|586.7|588.71|586.71|588.69|586.69|14
1607932280000|2020-12-14 07:51:20|588.69|586.69|588.64|586.64|588.72|586.72|588.64|586.64|18
1607932290000|2020-12-14 07:51:30|588.62|586.62|588.5|586.5|588.62|586.62|588.5|586.5|9
1607932300000|2020-12-14 07:51:40|588.49|586.49|588.43|586.43|588.61|586.61|588.43|586.43|10
1607932310000|2020-12-14 07:51:50|588.42|586.42|588.21|586.21|588.58|586.58|588.19|586.19|22
1607932320000|2020-12-14 07:52:00|588.19|586.19|587.96|585.96|588.19|586.19|587.95|585.95|25
1607932330000|2020-12-14 07:52:10|587.95|585.95|587.94|585.94|587.97|585.97|587.92|585.92|16
1607932340000|2020-12-14 07:52:20|587.93|585.93|587.92|585.92|587.94|585.94|587.91|585.91|15
1607932350000|2020-12-14 07:52:30|587.93|585.93|587.93|585.93|587.93|585.93|587.92|585.92|5
1607932360000|2020-12-14 07:52:40|587.92|585.92|587.91|585.91|587.93|585.93|587.86|585.86|11
1607932370000|2020-12-14 07:52:50|587.92|585.92|587.93|585.93|587.94|585.94|587.9|585.9|15
1607932380000|2020-12-14 07:53:00|587.89|585.89|587.89|585.89|587.89|585.89|587.88|585.88|5
1607932390000|2020-12-14 07:53:10|587.88|585.88|587.88|585.88|587.89|585.89|587.87|585.87|9
1607932400000|2020-12-14 07:53:20|587.9|585.9|587.69|585.69|587.9|585.9|587.68|585.68|23
1607932410000|2020-12-14 07:53:30|587.68|585.68|587.65|585.65|587.68|585.68|587.63|585.63|17
1607932420000|2020-12-14 07:53:40|587.66|585.66|587.72|585.72|587.72|585.72|587.65|585.65|9
1607932430000|2020-12-14 07:53:50|587.71|585.71|587.66|585.66|587.72|585.72|587.65|585.65|12
1607932440000|2020-12-14 07:54:00|587.65|585.65|587.65|585.65|587.66|585.66|587.64|585.64|11
1607932450000|2020-12-14 07:54:10|587.66|585.66|587.56|585.56|587.66|585.66|587.54|585.54|19
1607932460000|2020-12-14 07:54:20|587.46|585.46|587.44|585.44|587.47|585.47|587.42|585.42|15
1607932470000|2020-12-14 07:54:30|587.43|585.43|587.34|585.34|587.45|585.45|587.34|585.34|9
1607932480000|2020-12-14 07:54:40|587.32|585.32|587.18|585.18|587.34|585.34|587.15|585.15|21
1607932490000|2020-12-14 07:54:50|587.2|585.2|587.15|585.15|587.21|585.21|587.15|585.15|19
1607932500000|2020-12-14 07:55:00|587.14|585.14|587.14|585.14|587.17|585.17|587.12|585.12|14
1607932510000|2020-12-14 07:55:10|587.13|585.13|587.09|585.09|587.14|585.14|587.09|585.09|15
1607932520000|2020-12-14 07:55:20|587.08|585.08|587.38|585.38|587.39|585.39|587.08|585.08|24
1607932530000|2020-12-14 07:55:30|587.39|585.39|587.39|585.39|587.4|585.4|587.36|585.36|14
1607932540000|2020-12-14 07:55:40|587.4|585.4|587.34|585.34|587.41|585.41|587.34|585.34|11
1607932550000|2020-12-14 07:55:50|587.32|585.32|587.31|585.31|587.33|585.33|587.3|585.3|12
1607932560000|2020-12-14 07:56:00|587.32|585.32|587.25|585.25|587.32|585.32|587.24|585.24|13
1607932570000|2020-12-14 07:56:10|587.26|585.26|587.22|585.22|587.26|585.26|587.19|585.19|20
1607932580000|2020-12-14 07:56:20|587.21|585.21|586.99|584.99|587.22|585.22|586.99|584.99|25
1607932590000|2020-12-14 07:56:30|587|585|586.99|584.99|587|585|586.99|584.99|4
1607932600000|2020-12-14 07:56:40|586.98|584.98|587.04|585.04|587.04|585.04|586.98|584.98|13
1607932610000|2020-12-14 07:56:50|587.05|585.05|587.16|585.16|587.18|585.18|587.03|585.03|19
1607932620000|2020-12-14 07:57:00|587.15|585.15|587.32|585.32|587.32|585.32|587.1|585.1|13
1607932630000|2020-12-14 07:57:10|587.33|585.33|587.18|585.18|587.33|585.33|587.16|585.16|17
1607932640000|2020-12-14 07:57:20|587.2|585.2|587.18|585.18|587.2|585.2|587.18|585.18|13
1607932650000|2020-12-14 07:57:30|587.17|585.17|587.13|585.13|587.18|585.18|587.13|585.13|7
1607932660000|2020-12-14 07:57:40|587.14|585.14|587.11|585.11|587.14|585.14|587.1|585.1|10
1607932670000|2020-12-14 07:57:50|587.1|585.1|587.09|585.09|587.11|585.11|587.09|585.09|5
1607932680000|2020-12-14 07:58:00|587.11|585.11|587.13|585.13|587.19|585.19|587.09|585.09|13
1607932690000|2020-12-14 07:58:10|587.14|585.14|586.96|584.96|587.14|585.14|586.96|584.96|11
1607932700000|2020-12-14 07:58:20|586.9|584.9|586.93|584.93|586.94|584.94|586.9|584.9|7
1607932710000|2020-12-14 07:58:30|586.94|584.94|586.94|584.94|586.95|584.95|586.94|584.94|3
1607932720000|2020-12-14 07:58:40|586.95|584.95|586.95|584.95|586.95|584.95|586.91|584.91|10
1607932730000|2020-12-14 07:58:50|586.94|584.94|586.93|584.93|586.94|584.94|586.93|584.93|6
1607932740000|2020-12-14 07:59:00|586.92|584.92|586.92|584.92|586.92|584.92|586.92|584.92|1
1607932760000|2020-12-14 07:59:20|586.91|584.91|586.94|584.94|586.95|584.95|586.91|584.91|17
1607932770000|2020-12-14 07:59:30|586.93|584.93|586.92|584.92|586.95|584.95|586.9|584.9|16
1607932780000|2020-12-14 07:59:40|586.93|584.93|586.94|584.94|586.95|584.95|586.92|584.92|8
1607932790000|2020-12-14 07:59:50|586.93|584.93|586.94|584.94|586.94|584.94|586.93|584.93|2
1607932800000|2020-12-14 08:00:00|586.95|584.95|586.93|584.93|586.97|584.97|586.91|584.91|14
1607932810000|2020-12-14 08:00:10|586.92|584.92|586.75|584.75|586.92|584.92|586.74|584.74|16
1607932820000|2020-12-14 08:00:20|586.67|584.67|586.68|584.68|586.68|584.68|586.65|584.65|10
1607932830000|2020-12-14 08:00:30|586.69|584.69|586.67|584.67|586.7|584.7|586.66|584.66|9
1607932840000|2020-12-14 08:00:40|586.66|584.66|586.67|584.67|586.67|584.67|586.66|584.66|10
1607932850000|2020-12-14 08:00:50|586.66|584.66|586.86|584.86|586.88|584.88|586.66|584.66|13
1607932860000|2020-12-14 08:01:00|586.83|584.83|586.87|584.87|586.88|584.88|586.81|584.81|16
1607932870000|2020-12-14 08:01:10|586.85|584.85|586.85|584.85|586.87|584.87|586.82|584.82|20
1607932880000|2020-12-14 08:01:20|586.84|584.84|586.84|584.84|586.85|584.85|586.8|584.8|22
1607932890000|2020-12-14 08:01:30|586.83|584.83|586.78|584.78|586.84|584.84|586.76|584.76|13
1607932900000|2020-12-14 08:01:40|586.77|584.77|586.77|584.77|586.78|584.78|586.75|584.75|22
1607932910000|2020-12-14 08:01:50|586.78|584.78|586.81|584.81|586.81|584.81|586.71|584.71|29
1607932920000|2020-12-14 08:02:00|586.8|584.8|586.84|584.84|586.86|584.86|586.8|584.8|25
1607932930000|2020-12-14 08:02:10|586.85|584.85|586.81|584.81|586.85|584.85|586.81|584.81|11
1607932940000|2020-12-14 08:02:20|586.8|584.8|586.83|584.83|586.83|584.83|586.8|584.8|5
1607932950000|2020-12-14 08:02:30|586.82|584.82|586.8|584.8|586.83|584.83|586.8|584.8|9
1607932960000|2020-12-14 08:02:40|586.78|584.78|586.82|584.82|586.83|584.83|586.77|584.77|9
1607932970000|2020-12-14 08:02:50|586.83|584.83|586.83|584.83|586.83|584.83|586.82|584.82|9
1607932980000|2020-12-14 08:03:00|586.82|584.82|586.87|584.87|586.87|584.87|586.82|584.82|9
1607932990000|2020-12-14 08:03:10|586.88|584.88|586.86|584.86|586.88|584.88|586.86|584.86|3
1607933000000|2020-12-14 08:03:20|586.87|584.87|586.86|584.86|586.88|584.88|586.86|584.86|5
1607933010000|2020-12-14 08:03:30|586.87|584.87|586.87|584.87|586.87|584.87|586.86|584.86|3
1607933020000|2020-12-14 08:03:40|586.86|584.86|586.97|584.97|587|585|586.86|584.86|12
1607933030000|2020-12-14 08:03:50|586.99|584.99|587.1|585.1|587.19|585.19|586.94|584.94|25
1607933040000|2020-12-14 08:04:00|587.2|585.2|587.38|585.38|587.47|585.47|587.14|585.14|20
1607933050000|2020-12-14 08:04:10|587.44|585.44|587.71|585.71|587.77|585.77|587.44|585.44|13
1607933060000|2020-12-14 08:04:20|587.95|585.95|588.12|586.12|588.13|586.13|587.95|585.95|27
1607933070000|2020-12-14 08:04:30|588.11|586.11|588.12|586.12|588.12|586.12|588.1|586.1|12
1607933080000|2020-12-14 08:04:40|588.09|586.09|588.11|586.11|588.12|586.12|588.08|586.08|16
1607933090000|2020-12-14 08:04:50|588.1|586.1|588.09|586.09|588.12|586.12|588.08|586.08|16
1607933100000|2020-12-14 08:05:00|588.08|586.08|588.13|586.13|588.15|586.15|588.08|586.08|14
1607933110000|2020-12-14 08:05:10|588.2|586.2|588.26|586.26|588.28|586.28|588.2|586.2|7
1607933120000|2020-12-14 08:05:20|588.27|586.27|588.24|586.24|588.27|586.27|588.24|586.24|5
1607933130000|2020-12-14 08:05:30|588.23|586.23|588.17|586.17|588.23|586.23|588.08|586.08|22
1607933140000|2020-12-14 08:05:40|588.16|586.16|588.27|586.27|588.28|586.28|588.16|586.16|27
1607933150000|2020-12-14 08:05:50|588.26|586.26|588.23|586.23|588.27|586.27|588.22|586.22|10
1607933160000|2020-12-14 08:06:00|588.21|586.21|588.19|586.19|588.21|586.21|588.17|586.17|19
1607933170000|2020-12-14 08:06:10|588.18|586.18|588.23|586.23|588.28|586.28|588.18|586.18|25
1607933180000|2020-12-14 08:06:20|588.2|586.2|588.19|586.19|588.22|586.22|588.16|586.16|24
1607933190000|2020-12-14 08:06:30|588.18|586.18|588.16|586.16|588.23|586.23|588.15|586.15|29
1607933200000|2020-12-14 08:06:40|588.17|586.17|588.21|586.21|588.22|586.22|588.15|586.15|22
1607933210000|2020-12-14 08:06:50|588.19|586.19|588.16|586.16|588.22|586.22|588.14|586.14|18
1607933220000|2020-12-14 08:07:00|588.15|586.15|588.13|586.13|588.15|586.15|588.12|586.12|8
1607933230000|2020-12-14 08:07:10|588.14|586.14|588.2|586.2|588.22|586.22|588.14|586.14|9
1607933240000|2020-12-14 08:07:20|588.21|586.21|588.21|586.21|588.21|586.21|588.18|586.18|10
1607933250000|2020-12-14 08:07:30|588.22|586.22|588.3|586.3|588.3|586.3|588.19|586.19|17
1607933260000|2020-12-14 08:07:40|588.31|586.31|588.3|586.3|588.31|586.31|588.3|586.3|2
1607933270000|2020-12-14 08:07:50|588.32|586.32|588.32|586.32|588.32|586.32|588.32|586.32|1
1607933280000|2020-12-14 08:08:00|588.35|586.35|588.4|586.4|588.43|586.43|588.35|586.35|10
1607933290000|2020-12-14 08:08:10|588.42|586.42|588.41|586.41|588.42|586.42|588.41|586.41|2
1607933300000|2020-12-14 08:08:20|588.43|586.43|588.5|586.5|588.51|586.51|588.43|586.43|10
1607933310000|2020-12-14 08:08:30|588.49|586.49|588.53|586.53|588.55|586.55|588.47|586.47|23
1607933320000|2020-12-14 08:08:40|588.54|586.54|588.57|586.57|588.57|586.57|588.52|586.52|22
1607933330000|2020-12-14 08:08:50|588.55|586.55|588.57|586.57|588.58|586.58|588.55|586.55|7
1607933340000|2020-12-14 08:09:00|588.58|586.58|588.56|586.56|588.58|586.58|588.54|586.54|12
1607933350000|2020-12-14 08:09:10|588.54|586.54|588.55|586.55|588.56|586.56|588.54|586.54|4
1607933360000|2020-12-14 08:09:20|588.56|586.56|588.56|586.56|588.57|586.57|588.56|586.56|3
1607933370000|2020-12-14 08:09:30|588.59|586.59|588.63|586.63|588.63|586.63|588.59|586.59|8
1607933380000|2020-12-14 08:09:40|588.64|586.64|588.69|586.69|588.69|586.69|588.64|586.64|13
1607933390000|2020-12-14 08:09:50|588.71|586.71|588.8|586.8|588.86|586.86|588.71|586.71|12
1607933400000|2020-12-14 08:10:00|588.82|586.82|589.31|587.31|589.31|587.31|588.82|586.82|21
1607933410000|2020-12-14 08:10:10|589.35|587.35|589.48|587.48|589.49|587.49|589.32|587.32|19
1607933420000|2020-12-14 08:10:20|589.46|587.46|589.75|587.75|589.77|587.77|589.44|587.44|12
1607933430000|2020-12-14 08:10:30|589.83|587.83|590.03|588.03|590.03|588.03|589.83|587.83|18
1607933440000|2020-12-14 08:10:40|590.02|588.02|590.03|588.03|590.17|588.17|590|588|21
1607933450000|2020-12-14 08:10:50|590.04|588.04|590.01|588.01|590.05|588.05|589.98|587.98|17
1607933460000|2020-12-14 08:11:00|590.02|588.02|589.84|587.84|590.05|588.05|589.84|587.84|17
1607933470000|2020-12-14 08:11:10|589.79|587.79|589.57|587.57|589.79|587.79|589.57|587.57|20
1607933480000|2020-12-14 08:11:20|589.58|587.58|589.6|587.6|589.6|587.6|589.54|587.54|20
1607933490000|2020-12-14 08:11:30|589.61|587.61|589.9|587.9|590.02|588.02|589.61|587.61|29
1607933500000|2020-12-14 08:11:40|589.83|587.83|589.7|587.7|589.84|587.84|589.67|587.67|23
1607933510000|2020-12-14 08:11:50|589.77|587.77|589.83|587.83|589.98|587.98|589.76|587.76|24
1607933520000|2020-12-14 08:12:00|589.84|587.84|589.72|587.72|589.85|587.85|589.72|587.72|18
1607933530000|2020-12-14 08:12:10|589.74|587.74|589.65|587.65|589.74|587.74|589.46|587.46|25
1607933540000|2020-12-14 08:12:20|589.64|587.64|589.59|587.59|589.65|587.65|589.54|587.54|21
1607933550000|2020-12-14 08:12:30|589.58|587.58|589.58|587.58|589.6|587.6|589.57|587.57|15
1607933560000|2020-12-14 08:12:40|589.59|587.59|589.77|587.77|589.77|587.77|589.59|587.59|9
1607933570000|2020-12-14 08:12:50|589.78|587.78|589.85|587.85|589.87|587.87|589.78|587.78|16
1607933580000|2020-12-14 08:13:00|589.86|587.86|589.85|587.85|589.86|587.86|589.84|587.84|6
1607933590000|2020-12-14 08:13:10|589.84|587.84|589.84|587.84|589.85|587.85|589.83|587.83|5
1607933600000|2020-12-14 08:13:20|589.83|587.83|589.82|587.82|589.84|587.84|589.78|587.78|15
1607933610000|2020-12-14 08:13:30|589.83|587.83|589.91|587.91|589.92|587.92|589.81|587.81|15
1607933620000|2020-12-14 08:13:40|589.86|587.86|589.66|587.66|589.86|587.86|589.6|587.6|26
1607933630000|2020-12-14 08:13:50|589.67|587.67|589.89|587.89|589.89|587.89|589.67|587.67|29
1607933640000|2020-12-14 08:14:00|589.91|587.91|589.93|587.93|589.96|587.96|589.87|587.87|17
1607933650000|2020-12-14 08:14:10|589.92|587.92|589.93|587.93|589.95|587.95|589.89|587.89|16
1607933660000|2020-12-14 08:14:20|589.94|587.94|589.89|587.89|589.94|587.94|589.81|587.81|21
1607933670000|2020-12-14 08:14:30|589.9|587.9|589.86|587.86|589.9|587.9|589.85|587.85|15
1607933680000|2020-12-14 08:14:40|589.88|587.88|589.84|587.84|589.9|587.9|589.84|587.84|17
1607933690000|2020-12-14 08:14:50|589.85|587.85|589.86|587.86|589.88|587.88|589.85|587.85|10
1607933700000|2020-12-14 08:15:00|589.88|587.88|589.89|587.89|589.91|587.91|589.86|587.86|12
1607933710000|2020-12-14 08:15:10|589.86|587.86|589.98|587.98|590.02|588.02|589.86|587.86|17
1607933720000|2020-12-14 08:15:20|589.97|587.97|589.96|587.96|589.98|587.98|589.95|587.95|14
1607933730000|2020-12-14 08:15:30|589.97|587.97|589.95|587.95|589.97|587.97|589.94|587.94|11
1607933740000|2020-12-14 08:15:40|589.96|587.96|589.93|587.93|589.96|587.96|589.93|587.93|7
1607933750000|2020-12-14 08:15:50|589.94|587.94|589.89|587.89|589.94|587.94|589.89|587.89|6
1607933760000|2020-12-14 08:16:00|589.9|587.9|589.81|587.81|589.9|587.9|589.81|587.81|10
1607933770000|2020-12-14 08:16:10|589.82|587.82|589.57|587.57|589.82|587.82|589.57|587.57|16
1607933780000|2020-12-14 08:16:20|589.6|587.6|589.57|587.57|589.6|587.6|589.57|587.57|4
1607933790000|2020-12-14 08:16:30|589.56|587.56|589.51|587.51|589.56|587.56|589.51|587.51|7
1607933800000|2020-12-14 08:16:40|589.49|587.49|589.13|587.13|589.49|587.49|589.11|587.11|31
1607933810000|2020-12-14 08:16:50|589.12|587.12|589.06|587.06|589.14|587.14|589.06|587.06|30
1607933820000|2020-12-14 08:17:00|589.05|587.05|589.07|587.07|589.13|587.13|589.01|587.01|19
1607933830000|2020-12-14 08:17:10|588.99|586.99|589.06|587.06|589.06|587.06|588.98|586.98|21
1607933840000|2020-12-14 08:17:20|589.07|587.07|589.05|587.05|589.07|587.07|589.04|587.04|13
1607933850000|2020-12-14 08:17:30|589.06|587.06|589.07|587.07|589.08|587.08|589.05|587.05|5
1607933860000|2020-12-14 08:17:40|589.08|587.08|589.13|587.13|589.15|587.15|589.07|587.07|11
1607933870000|2020-12-14 08:17:50|589.14|587.14|589.1|587.1|589.14|587.14|589.1|587.1|19
1607933880000|2020-12-14 08:18:00|589.08|587.08|588.92|586.92|589.08|587.08|588.89|586.89|20
1607933890000|2020-12-14 08:18:10|588.9|586.9|588.87|586.87|588.92|586.92|588.87|586.87|24
1607933900000|2020-12-14 08:18:20|588.9|586.9|588.9|586.9|588.93|586.93|588.88|586.88|24
1607933910000|2020-12-14 08:18:30|588.89|586.89|588.89|586.89|588.92|586.92|588.87|586.87|15
1607933920000|2020-12-14 08:18:40|588.88|586.88|588.87|586.87|588.9|586.9|588.87|586.87|11
1607933930000|2020-12-14 08:18:50|588.86|586.86|588.85|586.85|588.91|586.91|588.85|586.85|10
1607933940000|2020-12-14 08:19:00|588.84|586.84|588.8|586.8|588.85|586.85|588.79|586.79|17
1607933950000|2020-12-14 08:19:10|588.79|586.79|588.8|586.8|588.8|586.8|588.79|586.79|2
1607933960000|2020-12-14 08:19:20|588.79|586.79|588.75|586.75|588.8|586.8|588.75|586.75|8
1607933970000|2020-12-14 08:19:30|588.76|586.76|588.8|586.8|588.82|586.82|588.75|586.75|16
1607933980000|2020-12-14 08:19:40|588.81|586.81|588.81|586.81|588.85|586.85|588.79|586.79|12
1607933990000|2020-12-14 08:19:50|588.78|586.78|588.79|586.79|588.8|586.8|588.78|586.78|5
1607934000000|2020-12-14 08:20:00|588.86|586.86|588.84|586.84|588.87|586.87|588.84|586.84|10
1607934010000|2020-12-14 08:20:10|588.85|586.85|588.92|586.92|588.94|586.94|588.82|586.82|11
1607934020000|2020-12-14 08:20:20|588.91|586.91|588.73|586.73|588.92|586.92|588.72|586.72|22
1607934030000|2020-12-14 08:20:30|588.74|586.74|588.63|586.63|588.74|586.74|588.63|586.63|11
1607934040000|2020-12-14 08:20:40|588.62|586.62|588.59|586.59|588.62|586.62|588.52|586.52|19
1607934050000|2020-12-14 08:20:50|588.56|586.56|588.59|586.59|588.66|586.66|588.56|586.56|27
1607934060000|2020-12-14 08:21:00|588.58|586.58|588.57|586.57|588.6|586.6|588.56|586.56|12
1607934070000|2020-12-14 08:21:10|588.56|586.56|588.48|586.48|588.59|586.59|588.47|586.47|17
1607934080000|2020-12-14 08:21:20|588.47|586.47|588.47|586.47|588.49|586.49|588.46|586.46|17
1607934090000|2020-12-14 08:21:30|588.46|586.46|588.46|586.46|588.46|586.46|588.46|586.46|1
1607934100000|2020-12-14 08:21:40|588.45|586.45|588.42|586.42|588.46|586.46|588.42|586.42|13
1607934110000|2020-12-14 08:21:50|588.43|586.43|588.35|586.35|588.43|586.43|588.35|586.35|11
1607934120000|2020-12-14 08:22:00|588.36|586.36|588.21|586.21|588.36|586.36|588.21|586.21|13
1607934130000|2020-12-14 08:22:10|588.2|586.2|587.82|585.82|588.21|586.21|587.78|585.78|22
1607934140000|2020-12-14 08:22:20|587.85|585.85|587.33|585.33|587.85|585.85|587.28|585.28|17
1607934150000|2020-12-14 08:22:30|587.32|585.32|587.31|585.31|587.32|585.32|587.24|585.24|16
1607934160000|2020-12-14 08:22:40|587.29|585.29|587.35|585.35|587.39|585.39|587.28|585.28|22
1607934170000|2020-12-14 08:22:50|587.4|585.4|587.34|585.34|587.41|585.41|587.3|585.3|18
1607934180000|2020-12-14 08:23:00|587.32|585.32|587.21|585.21|587.33|585.33|587.19|585.19|12
1607934190000|2020-12-14 08:23:10|587.19|585.19|587.12|585.12|587.2|585.2|587.12|585.12|16
1607934200000|2020-12-14 08:23:20|587.11|585.11|587.16|585.16|587.16|585.16|587.11|585.11|20
1607934210000|2020-12-14 08:23:30|587.15|585.15|587.45|585.45|587.45|585.45|587.15|585.15|16
1607934220000|2020-12-14 08:23:40|587.46|585.46|587.53|585.53|587.54|585.54|587.46|585.46|10
1607934230000|2020-12-14 08:23:50|587.54|585.54|587.44|585.44|587.54|585.54|587.42|585.42|17
1607934240000|2020-12-14 08:24:00|587.48|585.48|587.56|585.56|587.6|585.6|587.47|585.47|23
1607934250000|2020-12-14 08:24:10|587.59|585.59|587.75|585.75|587.76|585.76|587.59|585.59|18
1607934260000|2020-12-14 08:24:20|587.74|585.74|587.73|585.73|587.77|585.77|587.72|585.72|11
1607934270000|2020-12-14 08:24:30|587.74|585.74|587.38|585.38|587.74|585.74|587.38|585.38|23
1607934280000|2020-12-14 08:24:40|587.4|585.4|587.34|585.34|587.48|585.48|587.34|585.34|19
1607934290000|2020-12-14 08:24:50|587.33|585.33|587.38|585.38|587.38|585.38|587.33|585.33|10
1607934300000|2020-12-14 08:25:00|587.44|585.44|587.4|585.4|587.45|585.45|587.36|585.36|18
1607934310000|2020-12-14 08:25:10|587.41|585.41|587.39|585.39|587.41|585.41|587.39|585.39|3
1607934320000|2020-12-14 08:25:20|587.4|585.4|587.38|585.38|587.41|585.41|587.37|585.37|9
1607934330000|2020-12-14 08:25:30|587.39|585.39|587.38|585.38|587.39|585.39|587.38|585.38|2
1607934350000|2020-12-14 08:25:50|587.36|585.36|587.36|585.36|587.37|585.37|587.28|585.28|12
1607934360000|2020-12-14 08:26:00|587.33|585.33|587.36|585.36|587.37|585.37|587.33|585.33|4
1607934370000|2020-12-14 08:26:10|587.4|585.4|587.4|585.4|587.4|585.4|587.4|585.4|1
1607934380000|2020-12-14 08:26:20|587.39|585.39|587.57|585.57|587.57|585.57|587.39|585.39|17
1607934390000|2020-12-14 08:26:30|587.55|585.55|587.73|585.73|587.77|585.77|587.52|585.52|18
1607934400000|2020-12-14 08:26:40|587.71|585.71|587.73|585.73|587.76|585.76|587.71|585.71|12
1607934410000|2020-12-14 08:26:50|587.69|585.69|587.75|585.75|587.79|585.79|587.68|585.68|4
1607934420000|2020-12-14 08:27:00|587.76|585.76|588.08|586.08|588.08|586.08|587.76|585.76|7
1607934440000|2020-12-14 08:27:20|588.1|586.1|588.1|586.1|588.11|586.11|588.1|586.1|5
1607934460000|2020-12-14 08:27:40|588.08|586.08|588.08|586.08|588.08|586.08|588.07|586.07|5
1607934470000|2020-12-14 08:27:50|588.09|586.09|588.06|586.06|588.11|586.11|588.06|586.06|12
1607934480000|2020-12-14 08:28:00|588.07|586.07|588.05|586.05|588.08|586.08|588.05|586.05|8
1607934490000|2020-12-14 08:28:10|588.06|586.06|588.03|586.03|588.06|586.06|588.03|586.03|10
1607934500000|2020-12-14 08:28:20|588|586|587.91|585.91|588|586|587.89|585.89|20
1607934510000|2020-12-14 08:28:30|587.92|585.92|587.92|585.92|587.94|585.94|587.89|585.89|28
1607934520000|2020-12-14 08:28:40|587.93|585.93|587.9|585.9|587.95|585.95|587.88|585.88|22
1607934530000|2020-12-14 08:28:50|587.89|585.89|587.86|585.86|587.89|585.89|587.86|585.86|5
1607934540000|2020-12-14 08:29:00|587.79|585.79|587.6|585.6|587.81|585.81|587.6|585.6|13
1607934550000|2020-12-14 08:29:10|587.57|585.57|587.51|585.51|587.58|585.58|587.46|585.46|15
1607934560000|2020-12-14 08:29:20|587.52|585.52|587.51|585.51|587.52|585.52|587.51|585.51|2
1607934570000|2020-12-14 08:29:30|587.49|585.49|587.49|585.49|587.5|585.5|587.48|585.48|8
1607934580000|2020-12-14 08:29:40|587.5|585.5|587.48|585.48|587.5|585.5|587.48|585.48|8
1607934590000|2020-12-14 08:29:50|587.49|585.49|587.64|585.64|587.65|585.65|587.49|585.49|11
1607934600000|2020-12-14 08:30:00|587.63|585.63|587.63|585.63|587.65|585.65|587.63|585.63|11
1607934610000|2020-12-14 08:30:10|587.64|585.64|587.65|585.65|587.66|585.66|587.62|585.62|7
1607934620000|2020-12-14 08:30:20|587.64|585.64|587.48|585.48|587.65|585.65|587.48|585.48|10
1607934630000|2020-12-14 08:30:30|587.46|585.46|587.43|585.43|587.47|585.47|587.43|585.43|6
1607934640000|2020-12-14 08:30:40|587.42|585.42|587.43|585.43|587.43|585.43|587.41|585.41|4
1607934650000|2020-12-14 08:30:50|587.42|585.42|587.49|585.49|587.49|585.49|587.42|585.42|6
1607934660000|2020-12-14 08:31:00|587.48|585.48|587.49|585.49|587.49|585.49|587.48|585.48|4
1607934680000|2020-12-14 08:31:20|587.48|585.48|587.49|585.49|587.49|585.49|587.48|585.48|2
1607934690000|2020-12-14 08:31:30|587.46|585.46|587.48|585.48|587.49|585.49|587.46|585.46|5
1607934700000|2020-12-14 08:31:40|587.46|585.46|587.49|585.49|587.49|585.49|587.46|585.46|7
1607934710000|2020-12-14 08:31:50|587.47|585.47|587.49|585.49|587.49|585.49|587.47|585.47|7
1607934720000|2020-12-14 08:32:00|587.53|585.53|587.72|585.72|587.76|585.76|587.53|585.53|22
1607934730000|2020-12-14 08:32:10|587.71|585.71|587.75|585.75|587.76|585.76|587.7|585.7|13
1607934740000|2020-12-14 08:32:20|587.76|585.76|587.67|585.67|587.76|585.76|587.67|585.67|17
1607934750000|2020-12-14 08:32:30|587.69|585.69|587.82|585.82|587.84|585.84|587.69|585.69|15
1607934760000|2020-12-14 08:32:40|587.83|585.83|587.91|585.91|587.91|585.91|587.8|585.8|16
1607934770000|2020-12-14 08:32:50|587.9|585.9|587.9|585.9|587.9|585.9|587.89|585.89|5
1607934780000|2020-12-14 08:33:00|587.89|585.89|587.94|585.94|587.94|585.94|587.89|585.89|8
1607934790000|2020-12-14 08:33:10|587.93|585.93|587.91|585.91|587.93|585.93|587.9|585.9|13
1607934800000|2020-12-14 08:33:20|587.9|585.9|587.91|585.91|587.92|585.92|587.9|585.9|8
1607934810000|2020-12-14 08:33:30|587.92|585.92|587.88|585.88|587.92|585.92|587.88|585.88|13
1607934820000|2020-12-14 08:33:40|587.87|585.87|587.83|585.83|587.88|585.88|587.82|585.82|15
1607934830000|2020-12-14 08:33:50|587.85|585.85|587.86|585.86|587.86|585.86|587.83|585.83|14
1607934840000|2020-12-14 08:34:00|587.87|585.87|587.89|585.89|587.89|585.89|587.87|585.87|6
1607934850000|2020-12-14 08:34:10|587.88|585.88|588|586|588|586|587.86|585.86|22
1607934860000|2020-12-14 08:34:20|588.05|586.05|588.08|586.08|588.13|586.13|588.05|586.05|27
1607934870000|2020-12-14 08:34:30|588.06|586.06|587.98|585.98|588.09|586.09|587.97|585.97|23
1607934880000|2020-12-14 08:34:40|588|586|588.14|586.14|588.16|586.16|588|586|27
1607934890000|2020-12-14 08:34:50|588.12|586.12|588.11|586.11|588.15|586.15|588.11|586.11|13
1607934900000|2020-12-14 08:35:00|588.12|586.12|588.12|586.12|588.14|586.14|588.11|586.11|11
1607934910000|2020-12-14 08:35:10|588.13|586.13|588.1|586.1|588.13|586.13|588.09|586.09|5
1607934920000|2020-12-14 08:35:20|588.09|586.09|587.97|585.97|588.09|586.09|587.97|585.97|11
1607934930000|2020-12-14 08:35:30|587.95|585.95|587.84|585.84|587.97|585.97|587.84|585.84|19
1607934940000|2020-12-14 08:35:40|587.85|585.85|587.94|585.94|587.95|585.95|587.84|585.84|16
1607934950000|2020-12-14 08:35:50|587.95|585.95|587.94|585.94|587.97|585.97|587.93|585.93|21
1607934960000|2020-12-14 08:36:00|587.95|585.95|587.96|585.96|587.97|585.97|587.94|585.94|14
1607934970000|2020-12-14 08:36:10|587.95|585.95|587.96|585.96|587.96|585.96|587.93|585.93|10
1607934980000|2020-12-14 08:36:20|587.95|585.95|587.95|585.95|587.96|585.96|587.93|585.93|11
1607934990000|2020-12-14 08:36:30|587.96|585.96|587.94|585.94|587.96|585.96|587.94|585.94|11
1607935000000|2020-12-14 08:36:40|587.96|585.96|587.92|585.92|587.96|585.96|587.91|585.91|17
1607935010000|2020-12-14 08:36:50|587.91|585.91|587.91|585.91|587.91|585.91|587.91|585.91|1
1607935020000|2020-12-14 08:37:00|587.89|585.89|587.9|585.9|587.91|585.91|587.88|585.88|6
1607935030000|2020-12-14 08:37:10|587.91|585.91|587.89|585.89|587.91|585.91|587.89|585.89|6
1607935040000|2020-12-14 08:37:20|587.88|585.88|587.93|585.93|587.95|585.95|587.87|585.87|13
1607935050000|2020-12-14 08:37:30|587.92|585.92|587.92|585.92|587.94|585.94|587.92|585.92|14
1607935060000|2020-12-14 08:37:40|587.93|585.93|587.9|585.9|587.93|585.93|587.89|585.89|17
1607935070000|2020-12-14 08:37:50|587.91|585.91|587.91|585.91|587.91|585.91|587.91|585.91|1
1607935080000|2020-12-14 08:38:00|587.9|585.9|587.91|585.91|587.91|585.91|587.9|585.9|2
1607935090000|2020-12-14 08:38:10|587.92|585.92|587.93|585.93|587.93|585.93|587.92|585.92|2
1607935100000|2020-12-14 08:38:20|587.94|585.94|587.94|585.94|587.94|585.94|587.94|585.94|1
1607935110000|2020-12-14 08:38:30|587.93|585.93|587.94|585.94|587.95|585.95|587.92|585.92|7
1607935120000|2020-12-14 08:38:40|587.92|585.92|587.95|585.95|587.95|585.95|587.92|585.92|6
1607935130000|2020-12-14 08:38:50|587.94|585.94|588|586|588|586|587.94|585.94|6
1607935140000|2020-12-14 08:39:00|588.01|586.01|588.28|586.28|588.32|586.32|588.01|586.01|16
1607935150000|2020-12-14 08:39:10|588.3|586.3|588.59|586.59|588.59|586.59|588.28|586.28|10
1607935160000|2020-12-14 08:39:20|588.61|586.61|588.62|586.62|588.63|586.63|588.61|586.61|8
1607935170000|2020-12-14 08:39:30|588.61|586.61|588.68|586.68|588.69|586.69|588.6|586.6|16
1607935180000|2020-12-14 08:39:40|588.69|586.69|588.67|586.67|588.69|586.69|588.66|586.66|7
1607935190000|2020-12-14 08:39:50|588.68|586.68|588.68|586.68|588.7|586.7|588.67|586.67|12
1607935200000|2020-12-14 08:40:00|588.69|586.69|588.67|586.67|588.7|586.7|588.67|586.67|5
1607935210000|2020-12-14 08:40:10|588.69|586.69|588.67|586.67|588.69|586.69|588.66|586.66|6
1607935220000|2020-12-14 08:40:20|588.68|586.68|588.69|586.69|588.7|586.7|588.68|586.68|5
1607935230000|2020-12-14 08:40:30|588.68|586.68|588.64|586.64|588.69|586.69|588.64|586.64|7
1607935240000|2020-12-14 08:40:40|588.62|586.62|588.69|586.69|588.7|586.7|588.62|586.62|18
1607935250000|2020-12-14 08:40:50|588.7|586.7|588.69|586.69|588.7|586.7|588.68|586.68|6
1607935260000|2020-12-14 08:41:00|588.68|586.68|588.66|586.66|588.69|586.69|588.66|586.66|8
1607935270000|2020-12-14 08:41:10|588.63|586.63|588.64|586.64|588.65|586.65|588.6|586.6|12
1607935280000|2020-12-14 08:41:20|588.63|586.63|588.65|586.65|588.66|586.66|588.63|586.63|9
1607935290000|2020-12-14 08:41:30|588.63|586.63|588.65|586.65|588.66|586.66|588.63|586.63|15
1607935300000|2020-12-14 08:41:40|588.68|586.68|588.64|586.64|588.69|586.69|588.63|586.63|9
1607935310000|2020-12-14 08:41:50|588.65|586.65|588.63|586.63|588.65|586.65|588.62|586.62|8
1607935320000|2020-12-14 08:42:00|588.64|586.64|588.65|586.65|588.65|586.65|588.62|586.62|8
1607935330000|2020-12-14 08:42:10|588.64|586.64|588.65|586.65|588.66|586.66|588.64|586.64|6
1607935340000|2020-12-14 08:42:20|588.66|586.66|588.68|586.68|588.69|586.69|588.65|586.65|11
1607935350000|2020-12-14 08:42:30|588.65|586.65|588.65|586.65|588.67|586.67|588.64|586.64|6
1607935360000|2020-12-14 08:42:40|588.66|586.66|588.63|586.63|588.66|586.66|588.62|586.62|14
1607935370000|2020-12-14 08:42:50|588.62|586.62|588.62|586.62|588.62|586.62|588.62|586.62|1
1607935380000|2020-12-14 08:43:00|588.64|586.64|588.69|586.69|588.69|586.69|588.64|586.64|7
1607935390000|2020-12-14 08:43:10|588.66|586.66|588.64|586.64|588.66|586.66|588.64|586.64|2
1607935400000|2020-12-14 08:43:20|588.65|586.65|588.64|586.64|588.66|586.66|588.63|586.63|5
1607935410000|2020-12-14 08:43:30|588.65|586.65|588.67|586.67|588.67|586.67|588.65|586.65|5
1607935420000|2020-12-14 08:43:40|588.66|586.66|588.66|586.66|588.67|586.67|588.63|586.63|5
1607935430000|2020-12-14 08:43:50|588.68|586.68|588.66|586.66|588.68|586.68|588.64|586.64|5
1607935440000|2020-12-14 08:44:00|588.68|586.68|588.67|586.67|588.68|586.68|588.66|586.66|4
1607935450000|2020-12-14 08:44:10|588.68|586.68|588.68|586.68|588.68|586.68|588.68|586.68|1
1607935460000|2020-12-14 08:44:20|588.66|586.66|588.68|586.68|588.68|586.68|588.66|586.66|2
1607935470000|2020-12-14 08:44:30|588.67|586.67|588.59|586.59|588.67|586.67|588.59|586.59|14
1607935480000|2020-12-14 08:44:40|588.6|586.6|588.64|586.64|588.64|586.64|588.59|586.59|10
1607935490000|2020-12-14 08:44:50|588.6|586.6|588.62|586.62|588.63|586.63|588.6|586.6|8
1607935500000|2020-12-14 08:45:00|588.61|586.61|588.66|586.66|588.66|586.66|588.61|586.61|5
1607935510000|2020-12-14 08:45:10|588.65|586.65|588.59|586.59|588.65|586.65|588.59|586.59|16
1607935520000|2020-12-14 08:45:20|588.58|586.58|588.57|586.57|588.58|586.58|588.56|586.56|12
1607935530000|2020-12-14 08:45:30|588.58|586.58|588.54|586.54|588.59|586.59|588.54|586.54|3
1607935540000|2020-12-14 08:45:40|588.55|586.55|588.54|586.54|588.57|586.57|588.53|586.53|13
1607935550000|2020-12-14 08:45:50|588.48|586.48|588.37|586.37|588.48|586.48|588.36|586.36|20
1607935560000|2020-12-14 08:46:00|588.38|586.38|588.33|586.33|588.38|586.38|588.31|586.31|13
1607935570000|2020-12-14 08:46:10|588.34|586.34|588.27|586.27|588.34|586.34|588.26|586.26|16
1607935580000|2020-12-14 08:46:20|588.26|586.26|588.2|586.2|588.27|586.27|588.16|586.16|16
1607935590000|2020-12-14 08:46:30|588.18|586.18|588.11|586.11|588.18|586.18|588.1|586.1|4
1607935600000|2020-12-14 08:46:40|588.1|586.1|587.77|585.77|588.1|586.1|587.77|585.77|16
1607935610000|2020-12-14 08:46:50|587.78|585.78|587.67|585.67|587.8|585.8|587.67|585.67|15
1607935620000|2020-12-14 08:47:00|587.68|585.68|587.72|585.72|587.78|585.78|587.67|585.67|17
1607935630000|2020-12-14 08:47:10|587.73|585.73|587.87|585.87|587.87|585.87|587.73|585.73|26
1607935640000|2020-12-14 08:47:20|587.86|585.86|587.87|585.87|587.88|585.88|587.84|585.84|20
1607935650000|2020-12-14 08:47:30|587.86|585.86|587.82|585.82|587.88|585.88|587.79|585.79|15
1607935660000|2020-12-14 08:47:40|587.78|585.78|587.76|585.76|587.8|585.8|587.72|585.72|16
1607935670000|2020-12-14 08:47:50|587.77|585.77|587.78|585.78|587.78|585.78|587.76|585.76|9
1607935680000|2020-12-14 08:48:00|587.77|585.77|587.75|585.75|587.77|585.77|587.72|585.72|14
1607935690000|2020-12-14 08:48:10|587.76|585.76|587.78|585.78|587.82|585.82|587.76|585.76|12
1607935700000|2020-12-14 08:48:20|587.79|585.79|587.81|585.81|587.81|585.81|587.79|585.79|9
1607935710000|2020-12-14 08:48:30|587.8|585.8|587.78|585.78|587.8|585.8|587.78|585.78|10
1607935720000|2020-12-14 08:48:40|587.77|585.77|587.77|585.77|587.79|585.79|587.76|585.76|11
1607935730000|2020-12-14 08:48:50|587.79|585.79|587.8|585.8|587.8|585.8|587.77|585.77|6
1607935740000|2020-12-14 08:49:00|587.79|585.79|588.25|586.25|588.25|586.25|587.76|585.76|27
1607935750000|2020-12-14 08:49:10|588.23|586.23|588.54|586.54|588.56|586.56|588.23|586.23|25
1607935760000|2020-12-14 08:49:20|588.53|586.53|588.56|586.56|588.66|586.66|588.53|586.53|22
1607935770000|2020-12-14 08:49:30|588.51|586.51|588.55|586.55|588.55|586.55|588.48|586.48|10
1607935780000|2020-12-14 08:49:40|588.56|586.56|588.53|586.53|588.56|586.56|588.51|586.51|11
1607935790000|2020-12-14 08:49:50|588.52|586.52|588.56|586.56|588.57|586.57|588.52|586.52|16
1607935800000|2020-12-14 08:50:00|588.54|586.54|588.52|586.52|588.55|586.55|588.51|586.51|20
1607935810000|2020-12-14 08:50:10|588.53|586.53|588.51|586.51|588.54|586.54|588.51|586.51|19
1607935820000|2020-12-14 08:50:20|588.5|586.5|588.43|586.43|588.5|586.5|588.41|586.41|16
1607935830000|2020-12-14 08:50:30|588.4|586.4|588.37|586.37|588.43|586.43|588.37|586.37|17
1607935840000|2020-12-14 08:50:40|588.36|586.36|588.18|586.18|588.36|586.36|588.18|586.18|17
1607935850000|2020-12-14 08:50:50|588.19|586.19|588.16|586.16|588.19|586.19|588.16|586.16|15
1607935860000|2020-12-14 08:51:00|588.18|586.18|588.2|586.2|588.21|586.21|588.17|586.17|17
1607935870000|2020-12-14 08:51:10|588.19|586.19|588.24|586.24|588.27|586.27|588.19|586.19|11
1607935880000|2020-12-14 08:51:20|588.23|586.23|588.24|586.24|588.24|586.24|588.23|586.23|4
1607935890000|2020-12-14 08:51:30|588.25|586.25|588.39|586.39|588.4|586.4|588.21|586.21|22
1607935900000|2020-12-14 08:51:40|588.38|586.38|588.36|586.36|588.38|586.38|588.31|586.31|8
1607935910000|2020-12-14 08:51:50|588.39|586.39|588.44|586.44|588.49|586.49|588.39|586.39|17
1607935920000|2020-12-14 08:52:00|588.47|586.47|588.53|586.53|588.54|586.54|588.44|586.44|10
1607935930000|2020-12-14 08:52:10|588.54|586.54|588.71|586.71|588.71|586.71|588.52|586.52|19
1607935940000|2020-12-14 08:52:20|588.7|586.7|588.71|586.71|588.72|586.72|588.68|586.68|11
1607935950000|2020-12-14 08:52:30|588.7|586.7|588.74|586.74|588.74|586.74|588.68|586.68|10
1607935960000|2020-12-14 08:52:40|588.71|586.71|588.77|586.77|588.79|586.79|588.71|586.71|13
1607935970000|2020-12-14 08:52:50|588.76|586.76|588.75|586.75|588.77|586.77|588.75|586.75|9
1607935980000|2020-12-14 08:53:00|588.76|586.76|588.77|586.77|588.8|586.8|588.75|586.75|8
1607935990000|2020-12-14 08:53:10|588.78|586.78|588.86|586.86|588.86|586.86|588.77|586.77|11
1607936000000|2020-12-14 08:53:20|588.85|586.85|588.95|586.95|588.98|586.98|588.83|586.83|14
1607936010000|2020-12-14 08:53:30|588.98|586.98|589.02|587.02|589.06|587.06|588.95|586.95|21
1607936020000|2020-12-14 08:53:40|589.03|587.03|589.14|587.14|589.16|587.16|589.02|587.02|9
1607936030000|2020-12-14 08:53:50|589.13|587.13|589.15|587.15|589.15|587.15|589.12|587.12|15
1607936040000|2020-12-14 08:54:00|589.17|587.17|589.23|587.23|589.26|587.26|589.14|587.14|9
1607936050000|2020-12-14 08:54:10|589.27|587.27|589.27|587.27|589.28|587.28|589.27|587.27|7
1607936060000|2020-12-14 08:54:20|589.28|587.28|589.17|587.17|589.28|587.28|589.12|587.12|24
1607936070000|2020-12-14 08:54:30|589.16|587.16|589.14|587.14|589.16|587.16|589.08|587.08|20
1607936080000|2020-12-14 08:54:40|589.09|587.09|589.03|587.03|589.09|587.09|588.96|586.96|26
1607936090000|2020-12-14 08:54:50|589.02|587.02|588.99|586.99|589.03|587.03|588.98|586.98|7
1607936100000|2020-12-14 08:55:00|589|587|589.16|587.16|589.17|587.17|588.99|586.99|18
1607936110000|2020-12-14 08:55:10|589.17|587.17|589.15|587.15|589.19|587.19|589.14|587.14|14
1607936120000|2020-12-14 08:55:20|589.14|587.14|589.12|587.12|589.15|587.15|589.12|587.12|13
1607936130000|2020-12-14 08:55:30|589.13|587.13|589.1|587.1|589.14|587.14|589.1|587.1|14
1607936140000|2020-12-14 08:55:40|589.09|587.09|589.13|587.13|589.13|587.13|589.09|587.09|14
1607936150000|2020-12-14 08:55:50|589.12|587.12|589.13|587.13|589.16|587.16|589.12|587.12|10
1607936160000|2020-12-14 08:56:00|589.14|587.14|589.15|587.15|589.17|587.17|589.14|587.14|12
1607936170000|2020-12-14 08:56:10|589.13|587.13|589.14|587.14|589.14|587.14|589.13|587.13|8
1607936180000|2020-12-14 08:56:20|589.13|587.13|589.15|587.15|589.15|587.15|589.13|587.13|15
1607936190000|2020-12-14 08:56:30|589.16|587.16|589.15|587.15|589.16|587.16|589.14|587.14|11
1607936200000|2020-12-14 08:56:40|589.16|587.16|589.17|587.17|589.18|587.18|589.15|587.15|10
1607936210000|2020-12-14 08:56:50|589.18|587.18|589.22|587.22|589.22|587.22|589.17|587.17|12
1607936220000|2020-12-14 08:57:00|589.21|587.21|589.21|587.21|589.21|587.21|589.21|587.21|1
1607936230000|2020-12-14 08:57:10|589.23|587.23|589.25|587.25|589.25|587.25|589.22|587.22|7
1607936240000|2020-12-14 08:57:20|589.22|587.22|589.37|587.37|589.37|587.37|589.21|587.21|15
1607936250000|2020-12-14 08:57:30|589.36|587.36|589.47|587.47|589.47|587.47|589.35|587.35|19
1607936260000|2020-12-14 08:57:40|589.52|587.52|589.57|587.57|589.57|587.57|589.51|587.51|12
1607936270000|2020-12-14 08:57:50|589.58|587.58|589.58|587.58|589.59|587.59|589.58|587.58|9
1607936280000|2020-12-14 08:58:00|589.59|587.59|589.51|587.51|589.59|587.59|589.51|587.51|13
1607936290000|2020-12-14 08:58:10|589.5|587.5|589.48|587.48|589.5|587.5|589.45|587.45|15
1607936300000|2020-12-14 08:58:20|589.49|587.49|589.16|587.16|589.5|587.5|589.16|587.16|20
1607936310000|2020-12-14 08:58:30|589.19|587.19|589.12|587.12|589.19|587.19|589.1|587.1|15
1607936320000|2020-12-14 08:58:40|589.11|587.11|589.17|587.17|589.17|587.17|589.11|587.11|18
1607936330000|2020-12-14 08:58:50|589.15|587.15|589.15|587.15|589.15|587.15|589.15|587.15|1
1607936350000|2020-12-14 08:59:10|589.16|587.16|589.12|587.12|589.16|587.16|589.12|587.12|5
1607936360000|2020-12-14 08:59:20|589.11|587.11|589.09|587.09|589.15|587.15|589.09|587.09|7
1607936370000|2020-12-14 08:59:30|589.05|587.05|589.09|587.09|589.09|587.09|589.05|587.05|7
1607936380000|2020-12-14 08:59:40|589.1|587.1|589.09|587.09|589.1|587.1|589.09|587.09|2
1607936390000|2020-12-14 08:59:50|589.1|587.1|589.08|587.08|589.1|587.1|589.07|587.07|5
1607936400000|2020-12-14 09:00:00|589.07|587.07|589.36|587.36|589.36|587.36|589.07|587.07|25
1607936410000|2020-12-14 09:00:10|589.35|587.35|589.43|587.43|589.44|587.44|589.35|587.35|20
1607936420000|2020-12-14 09:00:20|589.45|587.45|589.39|587.39|589.46|587.46|589.39|587.39|32
1607936430000|2020-12-14 09:00:30|589.38|587.38|589.42|587.42|589.42|587.42|589.35|587.35|22
1607936440000|2020-12-14 09:00:40|589.43|587.43|589.44|587.44|589.45|587.45|589.41|587.41|13
1607936450000|2020-12-14 09:00:50|589.43|587.43|589.43|587.43|589.45|587.45|589.42|587.42|13
1607936460000|2020-12-14 09:01:00|589.44|587.44|589.43|587.43|589.48|587.48|589.42|587.42|15
1607936470000|2020-12-14 09:01:10|589.45|587.45|589.44|587.44|589.46|587.46|589.43|587.43|10
1607936480000|2020-12-14 09:01:20|589.45|587.45|589.37|587.37|589.45|587.45|589.36|587.36|13
1607936490000|2020-12-14 09:01:30|589.38|587.38|589.33|587.33|589.43|587.43|589.33|587.33|22
1607936500000|2020-12-14 09:01:40|589.31|587.31|589.33|587.33|589.33|587.33|589.3|587.3|11
1607936510000|2020-12-14 09:01:50|589.32|587.32|589.36|587.36|589.36|587.36|589.32|587.32|13
1607936520000|2020-12-14 09:02:00|589.35|587.35|589.28|587.28|589.35|587.35|589.28|587.28|16
1607936530000|2020-12-14 09:02:10|589.29|587.29|589.3|587.3|589.3|587.3|589.26|587.26|7
1607936540000|2020-12-14 09:02:20|589.29|587.29|589.37|587.37|589.37|587.37|589.29|587.29|18
1607936550000|2020-12-14 09:02:30|589.38|587.38|589.37|587.37|589.41|587.41|589.37|587.37|18
1607936560000|2020-12-14 09:02:40|589.38|587.38|589.36|587.36|589.38|587.38|589.33|587.33|19
1607936570000|2020-12-14 09:02:50|589.35|587.35|589.4|587.4|589.41|587.41|589.35|587.35|12
1607936580000|2020-12-14 09:03:00|589.41|587.41|589.46|587.46|589.49|587.49|589.41|587.41|19
1607936590000|2020-12-14 09:03:10|589.48|587.48|589.49|587.49|589.51|587.51|589.48|587.48|15
1607936600000|2020-12-14 09:03:20|589.47|587.47|589.45|587.45|589.48|587.48|589.42|587.42|17
1607936610000|2020-12-14 09:03:30|589.46|587.46|589.46|587.46|589.46|587.46|589.45|587.45|9
1607936620000|2020-12-14 09:03:40|589.45|587.45|589.45|587.45|589.47|587.47|589.45|587.45|8
1607936630000|2020-12-14 09:03:50|589.44|587.44|589.47|587.47|589.48|587.48|589.44|587.44|16
1607936640000|2020-12-14 09:04:00|589.45|587.45|589.46|587.46|589.48|587.48|589.42|587.42|13
1607936650000|2020-12-14 09:04:10|589.47|587.47|589.46|587.46|589.48|587.48|589.46|587.46|10
1607936660000|2020-12-14 09:04:20|589.47|587.47|589.48|587.48|589.49|587.49|589.47|587.47|15
1607936670000|2020-12-14 09:04:30|589.49|587.49|589.48|587.48|589.49|587.49|589.47|587.47|8
1607936680000|2020-12-14 09:04:40|589.49|587.49|589.47|587.47|589.49|587.49|589.47|587.47|7
1607936690000|2020-12-14 09:04:50|589.48|587.48|589.46|587.46|589.5|587.5|589.46|587.46|13
1607936700000|2020-12-14 09:05:00|589.48|587.48|589.47|587.47|589.48|587.48|589.46|587.46|3
1607936710000|2020-12-14 09:05:10|589.46|587.46|589.53|587.53|589.55|587.55|589.46|587.46|8
1607936720000|2020-12-14 09:05:20|589.54|587.54|589.56|587.56|589.6|587.6|589.54|587.54|10
1607936730000|2020-12-14 09:05:30|589.55|587.55|589.63|587.63|589.64|587.64|589.55|587.55|17
1607936740000|2020-12-14 09:05:40|589.64|587.64|589.62|587.62|589.64|587.64|589.59|587.59|13
1607936750000|2020-12-14 09:05:50|589.61|587.61|589.62|587.62|589.63|587.63|589.61|587.61|12
1607936760000|2020-12-14 09:06:00|589.61|587.61|589.6|587.6|589.63|587.63|589.59|587.59|21
1607936770000|2020-12-14 09:06:10|589.59|587.59|589.57|587.57|589.61|587.61|589.57|587.57|21
1607936780000|2020-12-14 09:06:20|589.56|587.56|589.57|587.57|589.59|587.59|589.54|587.54|21
1607936790000|2020-12-14 09:06:30|589.58|587.58|589.63|587.63|589.68|587.68|589.58|587.58|28
1607936800000|2020-12-14 09:06:40|589.64|587.64|589.64|587.64|589.67|587.67|589.64|587.64|16
1607936810000|2020-12-14 09:06:50|589.65|587.65|589.56|587.56|589.65|587.65|589.56|587.56|22
1607936820000|2020-12-14 09:07:00|589.57|587.57|589.58|587.58|589.59|587.59|589.56|587.56|9
1607936830000|2020-12-14 09:07:10|589.59|587.59|589.62|587.62|589.67|587.67|589.57|587.57|19
1607936840000|2020-12-14 09:07:20|589.63|587.63|589.62|587.62|589.67|587.67|589.62|587.62|19
1607936850000|2020-12-14 09:07:30|589.63|587.63|589.6|587.6|589.64|587.64|589.6|587.6|12
1607936860000|2020-12-14 09:07:40|589.58|587.58|589.42|587.42|589.59|587.59|589.4|587.4|19
1607936870000|2020-12-14 09:07:50|589.38|587.38|589.43|587.43|589.43|587.43|589.38|587.38|24
1607936880000|2020-12-14 09:08:00|589.44|587.44|589.45|587.45|589.49|587.49|589.44|587.44|18
1607936890000|2020-12-14 09:08:10|589.46|587.46|589.52|587.52|589.55|587.55|589.44|587.44|21
1607936900000|2020-12-14 09:08:20|589.53|587.53|589.48|587.48|589.53|587.53|589.48|587.48|10
1607936910000|2020-12-14 09:08:30|589.46|587.46|589.44|587.44|589.48|587.48|589.44|587.44|12
1607936920000|2020-12-14 09:08:40|589.45|587.45|589.45|587.45|589.45|587.45|589.44|587.44|3
1607936930000|2020-12-14 09:08:50|589.46|587.46|589.45|587.45|589.47|587.47|589.44|587.44|10
1607936940000|2020-12-14 09:09:00|589.42|587.42|589.42|587.42|589.46|587.46|589.4|587.4|22
1607936950000|2020-12-14 09:09:10|589.41|587.41|589.42|587.42|589.46|587.46|589.39|587.39|18
1607936960000|2020-12-14 09:09:20|589.41|587.41|589.41|587.41|589.41|587.41|589.4|587.4|3
1607936970000|2020-12-14 09:09:30|589.4|587.4|589.41|587.41|589.41|587.41|589.39|587.39|12
1607936980000|2020-12-14 09:09:40|589.4|587.4|589.36|587.36|589.4|587.4|589.36|587.36|14
1607936990000|2020-12-14 09:09:50|589.35|587.35|589.35|587.35|589.36|587.36|589.29|587.29|9
1607937000000|2020-12-14 09:10:00|589.32|587.32|588.96|586.96|589.32|587.32|588.95|586.95|19
1607937010000|2020-12-14 09:10:10|589|587|589.02|587.02|589.04|587.04|588.99|586.99|10
1607937020000|2020-12-14 09:10:20|589.03|587.03|589.03|587.03|589.09|587.09|589|587|22
1607937030000|2020-12-14 09:10:30|589.01|587.01|588.97|586.97|589.03|587.03|588.96|586.96|20
1607937040000|2020-12-14 09:10:40|588.98|586.98|588.97|586.97|588.98|586.98|588.95|586.95|14
1607937050000|2020-12-14 09:10:50|588.96|586.96|588.9|586.9|588.97|586.97|588.9|586.9|20
1607937060000|2020-12-14 09:11:00|588.89|586.89|588.85|586.85|588.9|586.9|588.85|586.85|16
1607937070000|2020-12-14 09:11:10|588.86|586.86|588.87|586.87|588.88|586.88|588.86|586.86|14
1607937080000|2020-12-14 09:11:20|588.84|586.84|588.87|586.87|588.87|586.87|588.84|586.84|12
1607937090000|2020-12-14 09:11:30|588.91|586.91|588.93|586.93|588.95|586.95|588.91|586.91|15
1607937100000|2020-12-14 09:11:40|588.94|586.94|588.94|586.94|588.94|586.94|588.92|586.92|5
1607937110000|2020-12-14 09:11:50|588.92|586.92|588.9|586.9|588.93|586.93|588.9|586.9|8
1607937120000|2020-12-14 09:12:00|588.89|586.89|588.89|586.89|588.9|586.9|588.89|586.89|7
1607937130000|2020-12-14 09:12:10|588.88|586.88|588.78|586.78|588.89|586.89|588.78|586.78|7
1607937140000|2020-12-14 09:12:20|588.77|586.77|588.44|586.44|588.77|586.77|588.44|586.44|23
1607937150000|2020-12-14 09:12:30|588.43|586.43|588.36|586.36|588.43|586.43|588.35|586.35|15
1607937160000|2020-12-14 09:12:40|588.35|586.35|588.31|586.31|588.38|586.38|588.31|586.31|19
1607937170000|2020-12-14 09:12:50|588.29|586.29|588.31|586.31|588.34|586.34|588.25|586.25|27
1607937180000|2020-12-14 09:13:00|588.24|586.24|588.02|586.02|588.26|586.26|587.97|585.97|15
1607937190000|2020-12-14 09:13:10|588.03|586.03|588|586|588.08|586.08|587.97|585.97|18
1607937200000|2020-12-14 09:13:20|587.98|585.98|587.98|585.98|587.98|585.98|587.97|585.97|9
1607937210000|2020-12-14 09:13:30|587.97|585.97|587.97|585.97|587.99|585.99|587.97|585.97|7
1607937220000|2020-12-14 09:13:40|587.84|585.84|587.5|585.5|587.84|585.84|587.48|585.48|20
1607937230000|2020-12-14 09:13:50|587.53|585.53|587.68|585.68|587.69|585.69|587.49|585.49|26
1607937240000|2020-12-14 09:14:00|587.67|585.67|587.66|585.66|587.67|585.67|587.62|585.62|18
1607937250000|2020-12-14 09:14:10|587.67|585.67|587.7|585.7|587.7|585.7|587.62|585.62|19
1607937260000|2020-12-14 09:14:20|587.72|585.72|587.72|585.72|587.73|585.73|587.69|585.69|22
1607937270000|2020-12-14 09:14:30|587.71|585.71|587.68|585.68|587.71|585.71|587.68|585.68|20
1607937280000|2020-12-14 09:14:40|587.67|585.67|587.5|585.5|587.67|585.67|587.5|585.5|21
1607937290000|2020-12-14 09:14:50|587.51|585.51|587.5|585.5|587.51|585.51|587.48|585.48|16
1607937300000|2020-12-14 09:15:00|587.49|585.49|587.53|585.53|587.63|585.63|587.49|585.49|27
1607937310000|2020-12-14 09:15:10|587.54|585.54|587.56|585.56|587.6|585.6|587.54|585.54|19
1607937320000|2020-12-14 09:15:20|587.52|585.52|587.58|585.58|587.59|585.59|587.52|585.52|18
1607937330000|2020-12-14 09:15:30|587.57|585.57|587.54|585.54|587.6|585.6|587.54|585.54|14
1607937340000|2020-12-14 09:15:40|587.55|585.55|587.49|585.49|587.55|585.55|587.48|585.48|20
1607937350000|2020-12-14 09:15:50|587.48|585.48|587.46|585.46|587.49|585.49|587.46|585.46|10
1607937360000|2020-12-14 09:16:00|587.41|585.41|587.31|585.31|587.41|585.41|587.31|585.31|13
1607937370000|2020-12-14 09:16:10|587.33|585.33|587.32|585.32|587.33|585.33|587.3|585.3|6
1607937380000|2020-12-14 09:16:20|587.31|585.31|587.27|585.27|587.32|585.32|587.23|585.23|17
1607937390000|2020-12-14 09:16:30|587.25|585.25|587.12|585.12|587.26|585.26|587.1|585.1|10
1607937400000|2020-12-14 09:16:40|587.11|585.11|586.95|584.95|587.14|585.14|586.94|584.94|24
1607937410000|2020-12-14 09:16:50|586.94|584.94|586.93|584.93|586.98|584.98|586.93|584.93|14
1607937420000|2020-12-14 09:17:00|586.97|584.97|586.9|584.9|586.99|584.99|586.84|584.84|20
1607937430000|2020-12-14 09:17:10|586.91|584.91|586.77|584.77|586.95|584.95|586.77|584.77|27
1607937440000|2020-12-14 09:17:20|586.76|584.76|586.48|584.48|586.76|584.76|586.48|584.48|20
1607937450000|2020-12-14 09:17:30|586.47|584.47|586.34|584.34|586.48|584.48|586.33|584.33|26
1607937460000|2020-12-14 09:17:40|586.33|584.33|586.83|584.83|586.86|584.86|586.33|584.33|29
1607937470000|2020-12-14 09:17:50|586.84|584.84|586.69|584.69|586.88|584.88|586.69|584.69|28
1607937480000|2020-12-14 09:18:00|586.7|584.7|586.55|584.55|586.71|584.71|586.53|584.53|31
1607937490000|2020-12-14 09:18:10|586.56|584.56|586.56|584.56|586.58|584.58|586.53|584.53|17
1607937500000|2020-12-14 09:18:20|586.55|584.55|586.51|584.51|586.56|584.56|586.51|584.51|17
1607937510000|2020-12-14 09:18:30|586.5|584.5|586.4|584.4|586.5|584.5|586.39|584.39|28
1607937520000|2020-12-14 09:18:40|586.41|584.41|586.41|584.41|586.44|584.44|586.38|584.38|24
1607937530000|2020-12-14 09:18:50|586.4|584.4|586.4|584.4|586.44|584.44|586.39|584.39|23
1607937540000|2020-12-14 09:19:00|586.41|584.41|586.47|584.47|586.47|584.47|586.39|584.39|25
1607937550000|2020-12-14 09:19:10|586.46|584.46|586.83|584.83|586.84|584.84|586.46|584.46|32
1607937560000|2020-12-14 09:19:20|586.82|584.82|586.84|584.84|586.84|584.84|586.77|584.77|27
1607937570000|2020-12-14 09:19:30|586.85|584.85|586.82|584.82|586.87|584.87|586.81|584.81|21
1607937580000|2020-12-14 09:19:40|586.81|584.81|586.82|584.82|586.84|584.84|586.81|584.81|13
1607937590000|2020-12-14 09:19:50|586.81|584.81|586.81|584.81|586.83|584.83|586.8|584.8|11
1607937600000|2020-12-14 09:20:00|586.8|584.8|586.79|584.79|586.8|584.8|586.76|584.76|11
1607937610000|2020-12-14 09:20:10|586.77|584.77|586.8|584.8|586.82|584.82|586.76|584.76|25
1607937620000|2020-12-14 09:20:20|586.78|584.78|586.78|584.78|586.8|584.8|586.78|584.78|9
1607937630000|2020-12-14 09:20:30|586.79|584.79|586.86|584.86|586.89|584.89|586.79|584.79|14
1607937640000|2020-12-14 09:20:40|586.87|584.87|586.81|584.81|586.88|584.88|586.81|584.81|28
1607937650000|2020-12-14 09:20:50|586.82|584.82|586.87|584.87|586.89|584.89|586.81|584.81|23
1607937660000|2020-12-14 09:21:00|586.86|584.86|586.73|584.73|586.87|584.87|586.72|584.72|15
1607937670000|2020-12-14 09:21:10|586.74|584.74|586.75|584.75|586.76|584.76|586.72|584.72|21
1607937680000|2020-12-14 09:21:20|586.78|584.78|586.91|584.91|586.93|584.93|586.78|584.78|21
1607937690000|2020-12-14 09:21:30|586.92|584.92|587.01|585.01|587.05|585.05|586.91|584.91|16
1607937700000|2020-12-14 09:21:40|587.05|585.05|587.17|585.17|587.17|585.17|587.05|585.05|10
1607937710000|2020-12-14 09:21:50|587.18|585.18|587.14|585.14|587.18|585.18|587.11|585.11|17
1607937720000|2020-12-14 09:22:00|587.16|585.16|587.16|585.16|587.17|585.17|587.13|585.13|11
1607937730000|2020-12-14 09:22:10|587.15|585.15|587.09|585.09|587.15|585.15|587.09|585.09|8
1607937740000|2020-12-14 09:22:20|587.07|585.07|587.09|585.09|587.09|585.09|587.03|585.03|21
1607937750000|2020-12-14 09:22:30|587.08|585.08|587.12|585.12|587.12|585.12|587.08|585.08|6
1607937760000|2020-12-14 09:22:40|587.09|585.09|587.1|585.1|587.1|585.1|587.09|585.09|2
1607937770000|2020-12-14 09:22:50|587.11|585.11|587.12|585.12|587.13|585.13|587.11|585.11|12
1607937780000|2020-12-14 09:23:00|587.11|585.11|587.12|585.12|587.12|585.12|587.09|585.09|8
1607937790000|2020-12-14 09:23:10|587.11|585.11|587.12|585.12|587.12|585.12|587.11|585.11|4
1607937800000|2020-12-14 09:23:20|587.11|585.11|587.12|585.12|587.12|585.12|587.11|585.11|4
1607937810000|2020-12-14 09:23:30|587.11|585.11|587|585|587.11|585.11|587|585|12
1607937820000|2020-12-14 09:23:40|586.96|584.96|586.97|584.97|586.97|584.97|586.96|584.96|6
1607937830000|2020-12-14 09:23:50|586.96|584.96|586.96|584.96|586.97|584.97|586.96|584.96|7
1607937840000|2020-12-14 09:24:00|586.98|584.98|587.22|585.22|587.22|585.22|586.98|584.98|19
1607937850000|2020-12-14 09:24:10|587.21|585.21|587.23|585.23|587.23|585.23|587.21|585.21|7
1607937860000|2020-12-14 09:24:20|587.22|585.22|587.15|585.15|587.22|585.22|587.14|585.14|14
1607937870000|2020-12-14 09:24:30|587.14|585.14|587.13|585.13|587.15|585.15|587.11|585.11|14
1607937880000|2020-12-14 09:24:40|587.14|585.14|587.14|585.14|587.14|585.14|587.11|585.11|14
1607937890000|2020-12-14 09:24:50|587.13|585.13|587.14|585.14|587.14|585.14|587.12|585.12|9
1607937900000|2020-12-14 09:25:00|587.13|585.13|587.1|585.1|587.14|585.14|587.1|585.1|15
1607937910000|2020-12-14 09:25:10|587.11|585.11|587.2|585.2|587.21|585.21|587.11|585.11|15
1607937920000|2020-12-14 09:25:20|587.21|585.21|587.2|585.2|587.21|585.21|587.19|585.19|11
1607937930000|2020-12-14 09:25:30|587.22|585.22|587.27|585.27|587.3|585.3|587.19|585.19|17
1607937940000|2020-12-14 09:25:40|587.32|585.32|587.31|585.31|587.43|585.43|587.3|585.3|29
1607937950000|2020-12-14 09:25:50|587.3|585.3|587.56|585.56|587.6|585.6|587.3|585.3|25
1607937960000|2020-12-14 09:26:00|587.57|585.57|587.65|585.65|587.65|585.65|587.57|585.57|20
1607937970000|2020-12-14 09:26:10|587.66|585.66|587.59|585.59|587.66|585.66|587.58|585.58|21
1607937980000|2020-12-14 09:26:20|587.6|585.6|587.62|585.62|587.64|585.64|587.59|585.59|15
1607937990000|2020-12-14 09:26:30|587.61|585.61|587.6|585.6|587.61|585.61|587.59|585.59|8
1607938000000|2020-12-14 09:26:40|587.59|585.59|587.6|585.6|587.62|585.62|587.59|585.59|10
1607938010000|2020-12-14 09:26:50|587.61|585.61|587.64|585.64|587.64|585.64|587.61|585.61|9
1607938020000|2020-12-14 09:27:00|587.7|585.7|587.76|585.76|587.76|585.76|587.7|585.7|10
1607938040000|2020-12-14 09:27:20|587.75|585.75|587.77|585.77|587.77|585.77|587.75|585.75|7
1607938050000|2020-12-14 09:27:30|587.75|585.75|587.68|585.68|587.75|585.75|587.67|585.67|9
1607938060000|2020-12-14 09:27:40|587.69|585.69|587.68|585.68|587.74|585.74|587.68|585.68|14
1607938070000|2020-12-14 09:27:50|587.69|585.69|587.83|585.83|587.83|585.83|587.69|585.69|21
1607938080000|2020-12-14 09:28:00|587.9|585.9|587.86|585.86|587.9|585.9|587.85|585.85|22
1607938090000|2020-12-14 09:28:10|587.87|585.87|587.83|585.83|587.87|585.87|587.81|585.81|19
1607938100000|2020-12-14 09:28:20|587.82|585.82|587.83|585.83|587.86|585.86|587.82|585.82|28
1607938110000|2020-12-14 09:28:30|587.82|585.82|587.66|585.66|587.84|585.84|587.64|585.64|15
1607938120000|2020-12-14 09:28:40|587.65|585.65|587.66|585.66|587.66|585.66|587.63|585.63|7
1607938130000|2020-12-14 09:28:50|587.67|585.67|587.67|585.67|587.67|585.67|587.67|585.67|1
1607938140000|2020-12-14 09:29:00|587.68|585.68|587.66|585.66|587.68|585.68|587.66|585.66|11
1607938150000|2020-12-14 09:29:10|587.65|585.65|587.65|585.65|587.65|585.65|587.65|585.65|1
1607938160000|2020-12-14 09:29:20|587.63|585.63|587.5|585.5|587.63|585.63|587.5|585.5|10
1607938170000|2020-12-14 09:29:30|587.51|585.51|587.51|585.51|587.51|585.51|587.5|585.5|7
1607938180000|2020-12-14 09:29:40|587.5|585.5|587.52|585.52|587.52|585.52|587.4|585.4|24
1607938190000|2020-12-14 09:29:50|587.53|585.53|587.44|585.44|587.54|585.54|587.43|585.43|11
1607938200000|2020-12-14 09:30:00|587.43|585.43|587.45|585.45|587.46|585.46|587.43|585.43|6
1607938210000|2020-12-14 09:30:10|587.44|585.44|587.39|585.39|587.44|585.44|587.39|585.39|2
1607938220000|2020-12-14 09:30:20|587.4|585.4|587.39|585.39|587.4|585.4|587.38|585.38|13
1607938230000|2020-12-14 09:30:30|587.38|585.38|587.34|585.34|587.39|585.39|587.3|585.3|21
1607938240000|2020-12-14 09:30:40|587.33|585.33|587.33|585.33|587.35|585.35|587.33|585.33|16
1607938250000|2020-12-14 09:30:50|587.34|585.34|587.37|585.37|587.38|585.38|587.33|585.33|10
1607938260000|2020-12-14 09:31:00|587.38|585.38|587.38|585.38|587.39|585.39|587.37|585.37|9
1607938270000|2020-12-14 09:31:10|587.37|585.37|587.28|585.28|587.37|585.37|587.26|585.26|11
1607938280000|2020-12-14 09:31:20|587.31|585.31|587.32|585.32|587.32|585.32|587.28|585.28|12
1607938290000|2020-12-14 09:31:30|587.27|585.27|587.24|585.24|587.3|585.3|587.18|585.18|24
1607938300000|2020-12-14 09:31:40|587.22|585.22|587.28|585.28|587.3|585.3|587.2|585.2|22
1607938310000|2020-12-14 09:31:50|587.27|585.27|587.28|585.28|587.29|585.29|587.24|585.24|20
1607938320000|2020-12-14 09:32:00|587.27|585.27|587.27|585.27|587.29|585.29|587.25|585.25|20
1607938330000|2020-12-14 09:32:10|587.26|585.26|587.12|585.12|587.28|585.28|587.12|585.12|26
1607938340000|2020-12-14 09:32:20|587.04|585.04|587.15|585.15|587.15|585.15|587.01|585.01|17
1607938350000|2020-12-14 09:32:30|587.18|585.18|587.35|585.35|587.35|585.35|587.14|585.14|24
1607938360000|2020-12-14 09:32:40|587.37|585.37|587.46|585.46|587.48|585.48|587.37|585.37|18
1607938370000|2020-12-14 09:32:50|587.47|585.47|587.45|585.45|587.47|585.47|587.44|585.44|15
1607938380000|2020-12-14 09:33:00|587.47|585.47|587.53|585.53|587.61|585.61|587.47|585.47|20
1607938390000|2020-12-14 09:33:10|587.5|585.5|587.49|585.49|587.5|585.5|587.46|585.46|27
1607938400000|2020-12-14 09:33:20|587.5|585.5|587.6|585.6|587.6|585.6|587.48|585.48|24
1607938410000|2020-12-14 09:33:30|587.61|585.61|587.49|585.49|587.61|585.61|587.49|585.49|14
1607938420000|2020-12-14 09:33:40|587.5|585.5|587.49|585.49|587.51|585.51|587.47|585.47|19
1607938430000|2020-12-14 09:33:50|587.5|585.5|587.62|585.62|587.63|585.63|587.49|585.49|23
1607938440000|2020-12-14 09:34:00|587.61|585.61|587.59|585.59|587.64|585.64|587.58|585.58|15
1607938450000|2020-12-14 09:34:10|587.61|585.61|587.58|585.58|587.61|585.61|587.56|585.56|13
1607938460000|2020-12-14 09:34:20|587.57|585.57|587.41|585.41|587.58|585.58|587.41|585.41|13
1607938470000|2020-12-14 09:34:30|587.42|585.42|587.44|585.44|587.45|585.45|587.39|585.39|19
1607938480000|2020-12-14 09:34:40|587.41|585.41|587.53|585.53|587.54|585.54|587.41|585.41|18
1607938490000|2020-12-14 09:34:50|587.54|585.54|587.56|585.56|587.56|585.56|587.53|585.53|9
1607938500000|2020-12-14 09:35:00|587.57|585.57|587.56|585.56|587.58|585.58|587.55|585.55|10
1607938510000|2020-12-14 09:35:10|587.57|585.57|587.57|585.57|587.58|585.58|587.57|585.57|3
1607938520000|2020-12-14 09:35:20|587.61|585.61|587.7|585.7|587.71|585.71|587.61|585.61|15
1607938530000|2020-12-14 09:35:30|587.71|585.71|587.68|585.68|587.71|585.71|587.67|585.67|9
1607938540000|2020-12-14 09:35:40|587.67|585.67|587.69|585.69|587.69|585.69|587.67|585.67|6
1607938550000|2020-12-14 09:35:50|587.7|585.7|587.7|585.7|587.73|585.73|587.7|585.7|14
1607938560000|2020-12-14 09:36:00|587.72|585.72|587.88|585.88|587.89|585.89|587.71|585.71|15
1607938570000|2020-12-14 09:36:10|587.89|585.89|587.96|585.96|587.96|585.96|587.88|585.88|12
1607938580000|2020-12-14 09:36:20|587.94|585.94|588.11|586.11|588.12|586.12|587.94|585.94|11
1607938590000|2020-12-14 09:36:30|588.13|586.13|588.34|586.34|588.38|586.38|588.13|586.13|20
1607938600000|2020-12-14 09:36:40|588.33|586.33|588.39|586.39|588.4|586.4|588.33|586.33|14
1607938610000|2020-12-14 09:36:50|588.38|586.38|588.28|586.28|588.39|586.39|588.28|586.28|19
1607938620000|2020-12-14 09:37:00|588.27|586.27|588.29|586.29|588.29|586.29|588.26|586.26|15
1607938630000|2020-12-14 09:37:10|588.3|586.3|588.36|586.36|588.36|586.36|588.3|586.3|9
1607938640000|2020-12-14 09:37:20|588.37|586.37|588.37|586.37|588.4|586.4|588.37|586.37|18
1607938650000|2020-12-14 09:37:30|588.38|586.38|588.35|586.35|588.39|586.39|588.34|586.34|6
1607938660000|2020-12-14 09:37:40|588.31|586.31|588.2|586.2|588.34|586.34|588.19|586.19|18
1607938670000|2020-12-14 09:37:50|588.16|586.16|588.22|586.22|588.23|586.23|588.14|586.14|22
1607938680000|2020-12-14 09:38:00|588.18|586.18|588.13|586.13|588.18|586.18|588.1|586.1|22
1607938690000|2020-12-14 09:38:10|588.12|586.12|588.16|586.16|588.17|586.17|588.11|586.11|22
1607938700000|2020-12-14 09:38:20|588.15|586.15|588.22|586.22|588.23|586.23|588.15|586.15|16
1607938710000|2020-12-14 09:38:30|588.21|586.21|588.29|586.29|588.29|586.29|588.2|586.2|23
1607938720000|2020-12-14 09:38:40|588.32|586.32|588.41|586.41|588.42|586.42|588.3|586.3|21
1607938730000|2020-12-14 09:38:50|588.42|586.42|588.43|586.43|588.45|586.45|588.41|586.41|18
1607938740000|2020-12-14 09:39:00|588.44|586.44|588.48|586.48|588.49|586.49|588.41|586.41|21
1607938750000|2020-12-14 09:39:10|588.47|586.47|588.48|586.48|588.51|586.51|588.47|586.47|18
1607938760000|2020-12-14 09:39:20|588.49|586.49|588.53|586.53|588.53|586.53|588.48|586.48|7
1607938770000|2020-12-14 09:39:30|588.52|586.52|588.52|586.52|588.54|586.54|588.52|586.52|8
1607938780000|2020-12-14 09:39:40|588.53|586.53|588.54|586.54|588.54|586.54|588.51|586.51|14
1607938790000|2020-12-14 09:39:50|588.53|586.53|588.43|586.43|588.53|586.53|588.42|586.42|12
1607938800000|2020-12-14 09:40:00|588.45|586.45|588.49|586.49|588.49|586.49|588.45|586.45|6
1607938810000|2020-12-14 09:40:10|588.5|586.5|588.48|586.48|588.5|586.5|588.47|586.47|3
1607938820000|2020-12-14 09:40:20|588.49|586.49|588.51|586.51|588.52|586.52|588.49|586.49|8
1607938830000|2020-12-14 09:40:30|588.52|586.52|588.62|586.62|588.63|586.63|588.51|586.51|20
1607938840000|2020-12-14 09:40:40|588.6|586.6|588.59|586.59|588.6|586.6|588.58|586.58|3
1607938850000|2020-12-14 09:40:50|588.57|586.57|588.58|586.58|588.6|586.6|588.56|586.56|19
1607938860000|2020-12-14 09:41:00|588.61|586.61|588.64|586.64|588.65|586.65|588.61|586.61|16
1607938870000|2020-12-14 09:41:10|588.63|586.63|588.62|586.62|588.65|586.65|588.61|586.61|22
1607938880000|2020-12-14 09:41:20|588.63|586.63|588.68|586.68|588.68|586.68|588.62|586.62|14
1607938890000|2020-12-14 09:41:30|588.66|586.66|588.65|586.65|588.68|586.68|588.63|586.63|24
1607938900000|2020-12-14 09:41:40|588.66|586.66|588.66|586.66|588.67|586.67|588.65|586.65|15
1607938910000|2020-12-14 09:41:50|588.65|586.65|588.72|586.72|588.74|586.74|588.65|586.65|11
1607938920000|2020-12-14 09:42:00|588.73|586.73|588.76|586.76|588.76|586.76|588.72|586.72|21
1607938930000|2020-12-14 09:42:10|588.74|586.74|588.74|586.74|588.76|586.76|588.74|586.74|14
1607938940000|2020-12-14 09:42:20|588.75|586.75|588.76|586.76|588.77|586.77|588.73|586.73|21
1607938950000|2020-12-14 09:42:30|588.75|586.75|588.74|586.74|588.76|586.76|588.72|586.72|16
1607938960000|2020-12-14 09:42:40|588.72|586.72|588.74|586.74|588.76|586.76|588.72|586.72|24
1607938970000|2020-12-14 09:42:50|588.76|586.76|588.74|586.74|588.76|586.76|588.72|586.72|25
1607938980000|2020-12-14 09:43:00|588.71|586.71|588.58|586.58|588.71|586.71|588.54|586.54|21
1607938990000|2020-12-14 09:43:10|588.56|586.56|588.55|586.55|588.57|586.57|588.52|586.52|18
1607939000000|2020-12-14 09:43:20|588.51|586.51|588.53|586.53|588.53|586.53|588.49|586.49|10
1607939010000|2020-12-14 09:43:30|588.51|586.51|588.56|586.56|588.56|586.56|588.5|586.5|13
1607939020000|2020-12-14 09:43:40|588.55|586.55|588.5|586.5|588.55|586.55|588.5|586.5|5
1607939030000|2020-12-14 09:43:50|588.49|586.49|588.49|586.49|588.49|586.49|588.49|586.49|1
1607939040000|2020-12-14 09:44:00|588.5|586.5|588.84|586.84|588.84|586.84|588.5|586.5|15
1607939050000|2020-12-14 09:44:10|588.85|586.85|588.88|586.88|588.92|586.92|588.84|586.84|23
1607939080000|2020-12-14 09:44:40|588.89|586.89|588.82|586.82|588.9|586.9|588.78|586.78|16
1607939090000|2020-12-14 09:44:50|588.83|586.83|588.87|586.87|588.88|586.88|588.82|586.82|15
1607939100000|2020-12-14 09:45:00|588.86|586.86|588.87|586.87|588.87|586.87|588.86|586.86|4
1607939110000|2020-12-14 09:45:10|588.86|586.86|588.87|586.87|588.89|586.89|588.86|586.86|14
1607939120000|2020-12-14 09:45:20|588.86|586.86|588.86|586.86|588.87|586.87|588.84|586.84|16
1607939130000|2020-12-14 09:45:30|588.87|586.87|588.84|586.84|588.87|586.87|588.79|586.79|20
1607939140000|2020-12-14 09:45:40|588.86|586.86|588.85|586.85|588.92|586.92|588.83|586.83|23
1607939150000|2020-12-14 09:45:50|588.84|586.84|588.88|586.88|588.88|586.88|588.83|586.83|12
1607939160000|2020-12-14 09:46:00|588.9|586.9|588.89|586.89|588.9|586.9|588.87|586.87|18
1607939170000|2020-12-14 09:46:10|588.88|586.88|588.9|586.9|588.91|586.91|588.88|586.88|17
1607939180000|2020-12-14 09:46:20|588.91|586.91|588.9|586.9|588.91|586.91|588.88|586.88|12
1607939190000|2020-12-14 09:46:30|588.89|586.89|588.88|586.88|588.89|586.89|588.88|586.88|4
1607939200000|2020-12-14 09:46:40|588.89|586.89|588.89|586.89|588.89|586.89|588.88|586.88|9
1607939220000|2020-12-14 09:47:00|588.9|586.9|588.96|586.96|588.96|586.96|588.9|586.9|11
1607939230000|2020-12-14 09:47:10|588.98|586.98|588.97|586.97|588.98|586.98|588.96|586.96|3
1607939250000|2020-12-14 09:47:30|588.98|586.98|588.97|586.97|588.98|586.98|588.97|586.97|4
1607939260000|2020-12-14 09:47:40|588.96|586.96|588.96|586.96|588.96|586.96|588.93|586.93|6
1607939270000|2020-12-14 09:47:50|588.97|586.97|588.97|586.97|588.97|586.97|588.97|586.97|1
1607939290000|2020-12-14 09:48:10|588.98|586.98|588.98|586.98|588.98|586.98|588.97|586.97|3
1607939300000|2020-12-14 09:48:20|588.97|586.97|588.98|586.98|588.98|586.98|588.97|586.97|2
1607939310000|2020-12-14 09:48:30|588.97|586.97|588.86|586.86|588.97|586.97|588.81|586.81|19
1607939320000|2020-12-14 09:48:40|588.84|586.84|588.69|586.69|588.87|586.87|588.66|586.66|25
1607939330000|2020-12-14 09:48:50|588.68|586.68|588.72|586.72|588.72|586.72|588.67|586.67|9
1607939340000|2020-12-14 09:49:00|588.71|586.71|588.73|586.73|588.74|586.74|588.71|586.71|21
1607939350000|2020-12-14 09:49:10|588.71|586.71|588.71|586.71|588.74|586.74|588.7|586.7|17
1607939360000|2020-12-14 09:49:20|588.72|586.72|588.7|586.7|588.72|586.72|588.7|586.7|11
1607939370000|2020-12-14 09:49:30|588.69|586.69|588.59|586.59|588.71|586.71|588.58|586.58|19
1607939380000|2020-12-14 09:49:40|588.56|586.56|588.54|586.54|588.56|586.56|588.54|586.54|7
1607939390000|2020-12-14 09:49:50|588.53|586.53|588.52|586.52|588.56|586.56|588.51|586.51|13
1607939400000|2020-12-14 09:50:00|588.51|586.51|588.59|586.59|588.59|586.59|588.51|586.51|12
1607939410000|2020-12-14 09:50:10|588.58|586.58|588.58|586.58|588.58|586.58|588.56|586.56|12
1607939420000|2020-12-14 09:50:20|588.57|586.57|588.57|586.57|588.59|586.59|588.57|586.57|17
1607939430000|2020-12-14 09:50:30|588.56|586.56|588.45|586.45|588.57|586.57|588.44|586.44|20
1607939450000|2020-12-14 09:50:50|588.46|586.46|588.41|586.41|588.49|586.49|588.4|586.4|7
1607939460000|2020-12-14 09:51:00|588.4|586.4|588.35|586.35|588.41|586.41|588.34|586.34|10
1607939470000|2020-12-14 09:51:10|588.34|586.34|588.28|586.28|588.35|586.35|588.28|586.28|4
1607939480000|2020-12-14 09:51:20|588.26|586.26|588.21|586.21|588.28|586.28|588.2|586.2|9
1607939490000|2020-12-14 09:51:30|588.22|586.22|588.03|586.03|588.22|586.22|588.02|586.02|14
1607939500000|2020-12-14 09:51:40|588.04|586.04|588.04|586.04|588.06|586.06|588.03|586.03|15
1607939510000|2020-12-14 09:51:50|588.05|586.05|588.04|586.04|588.06|586.06|588.04|586.04|12
1607939520000|2020-12-14 09:52:00|588.06|586.06|588.08|586.08|588.08|586.08|588.04|586.04|15
1607939530000|2020-12-14 09:52:10|588.07|586.07|588.11|586.11|588.13|586.13|588.06|586.06|19
1607939540000|2020-12-14 09:52:20|588.09|586.09|588.06|586.06|588.09|586.09|588.06|586.06|16
1607939550000|2020-12-14 09:52:30|588.07|586.07|588.05|586.05|588.07|586.07|588.05|586.05|24
1607939560000|2020-12-14 09:52:40|588.06|586.06|588.04|586.04|588.06|586.06|588.04|586.04|18
1607939570000|2020-12-14 09:52:50|588.05|586.05|588.05|586.05|588.06|586.06|588.04|586.04|8
1607939580000|2020-12-14 09:53:00|588.06|586.06|588.05|586.05|588.06|586.06|588.04|586.04|4
1607939590000|2020-12-14 09:53:10|588.04|586.04|587.97|585.97|588.04|586.04|587.97|585.97|8
1607939600000|2020-12-14 09:53:20|587.95|585.95|587.8|585.8|587.95|585.95|587.79|585.79|12
1607939610000|2020-12-14 09:53:30|587.81|585.81|587.74|585.74|587.81|585.81|587.74|585.74|6
1607939620000|2020-12-14 09:53:40|587.73|585.73|587.74|585.74|587.75|585.75|587.72|585.72|5
1607939630000|2020-12-14 09:53:50|587.77|585.77|587.77|585.77|587.77|585.77|587.77|585.77|1
1607939640000|2020-12-14 09:54:00|587.64|585.64|587.2|585.2|587.64|585.64|587.2|585.2|18
1607939650000|2020-12-14 09:54:10|587.19|585.19|587.18|585.18|587.19|585.19|587.17|585.17|16
1607939660000|2020-12-14 09:54:20|587.17|585.17|587.19|585.19|587.19|585.19|587.17|585.17|5
1607939670000|2020-12-14 09:54:30|587.18|585.18|587.16|585.16|587.19|585.19|587.16|585.16|10
1607939680000|2020-12-14 09:54:40|587.17|585.17|587.2|585.2|587.21|585.21|587.16|585.16|17
1607939690000|2020-12-14 09:54:50|587.19|585.19|587.21|585.21|587.22|585.22|587.19|585.19|19
1607939700000|2020-12-14 09:55:00|587.19|585.19|587.22|585.22|587.24|585.24|587.19|585.19|24
1607939710000|2020-12-14 09:55:10|587.21|585.21|587.22|585.22|587.24|585.24|587.2|585.2|16
1607939720000|2020-12-14 09:55:20|587.23|585.23|587.2|585.2|587.24|585.24|587.2|585.2|31
1607939730000|2020-12-14 09:55:30|587.22|585.22|587.23|585.23|587.24|585.24|587.19|585.19|12
1607939740000|2020-12-14 09:55:40|587.22|585.22|587.21|585.21|587.23|585.23|587.2|585.2|19
1607939750000|2020-12-14 09:55:50|587.22|585.22|587.28|585.28|587.28|585.28|587.2|585.2|20
1607939760000|2020-12-14 09:56:00|587.31|585.31|587.41|585.41|587.41|585.41|587.31|585.31|17
1607939770000|2020-12-14 09:56:10|587.43|585.43|587.5|585.5|587.5|585.5|587.39|585.39|17
1607939780000|2020-12-14 09:56:20|587.54|585.54|587.54|585.54|587.54|585.54|587.54|585.54|1
1607939790000|2020-12-14 09:56:30|587.55|585.55|587.54|585.54|587.55|585.55|587.54|585.54|10
1607939800000|2020-12-14 09:56:40|587.55|585.55|587.54|585.54|587.57|585.57|587.54|585.54|6
1607939810000|2020-12-14 09:56:50|587.55|585.55|587.55|585.55|587.56|585.56|587.54|585.54|15
1607939820000|2020-12-14 09:57:00|587.54|585.54|587.5|585.5|587.54|585.54|587.45|585.45|17
1607939830000|2020-12-14 09:57:10|587.49|585.49|587.49|585.49|587.51|585.51|587.48|585.48|14
1607939840000|2020-12-14 09:57:20|587.5|585.5|587.49|585.49|587.5|585.5|587.46|585.46|19
1607939850000|2020-12-14 09:57:30|587.48|585.48|587.45|585.45|587.49|585.49|587.45|585.45|18
1607939860000|2020-12-14 09:57:40|587.46|585.46|587.45|585.45|587.48|585.48|587.44|585.44|13
1607939870000|2020-12-14 09:57:50|587.46|585.46|587.44|585.44|587.48|585.48|587.43|585.43|29
1607939880000|2020-12-14 09:58:00|587.45|585.45|587.59|585.59|587.59|585.59|587.44|585.44|31
1607939890000|2020-12-14 09:58:10|587.6|585.6|587.67|585.67|587.67|585.67|587.6|585.6|8
1607939900000|2020-12-14 09:58:20|587.66|585.66|587.73|585.73|587.75|585.75|587.66|585.66|27
1607939910000|2020-12-14 09:58:30|587.74|585.74|587.71|585.71|587.74|585.74|587.7|585.7|13
1607939920000|2020-12-14 09:58:40|587.73|585.73|587.76|585.76|587.76|585.76|587.73|585.73|3
1607939930000|2020-12-14 09:58:50|587.78|585.78|587.84|585.84|587.84|585.84|587.78|585.78|20
1607939940000|2020-12-14 09:59:00|587.83|585.83|587.92|585.92|587.92|585.92|587.83|585.83|4
1607939950000|2020-12-14 09:59:10|587.94|585.94|588.15|586.15|588.15|586.15|587.93|585.93|10
1607939970000|2020-12-14 09:59:30|588.14|586.14|588.14|586.14|588.15|586.15|588.12|586.12|6
1607939980000|2020-12-14 09:59:40|588.13|586.13|588.14|586.14|588.14|586.14|588.13|586.13|2
1607939990000|2020-12-14 09:59:50|588.19|586.19|588.29|586.29|588.29|586.29|588.18|586.18|8
1607940000000|2020-12-14 10:00:00|588.28|586.28|588.25|586.25|588.29|586.29|588.24|586.24|15
1607940010000|2020-12-14 10:00:10|588.26|586.26|588.28|586.28|588.28|586.28|588.25|586.25|3
1607940020000|2020-12-14 10:00:20|588.3|586.3|588.31|586.31|588.31|586.31|588.3|586.3|4
1607940030000|2020-12-14 10:00:30|588.29|586.29|588.3|586.3|588.32|586.32|588.29|586.29|15
1607940040000|2020-12-14 10:00:40|588.27|586.27|588.28|586.28|588.3|586.3|588.27|586.27|13
1607940050000|2020-12-14 10:00:50|588.27|586.27|588.27|586.27|588.3|586.3|588.27|586.27|14
1607940060000|2020-12-14 10:01:00|588.28|586.28|588.26|586.26|588.28|586.28|588.26|586.26|12
1607940070000|2020-12-14 10:01:10|588.33|586.33|588.33|586.33|588.33|586.33|588.33|586.33|1
1607940080000|2020-12-14 10:01:20|588.34|586.34|588.26|586.26|588.34|586.34|588.25|586.25|19
1607940090000|2020-12-14 10:01:30|588.27|586.27|588.25|586.25|588.28|586.28|588.24|586.24|11
1607940100000|2020-12-14 10:01:40|588.24|586.24|588.25|586.25|588.26|586.26|588.24|586.24|6
1607940110000|2020-12-14 10:01:50|588.23|586.23|588.23|586.23|588.25|586.25|588.21|586.21|15
1607940120000|2020-12-14 10:02:00|588.22|586.22|588.26|586.26|588.27|586.27|588.22|586.22|13
1607940130000|2020-12-14 10:02:10|588.27|586.27|588.25|586.25|588.27|586.27|588.23|586.23|7
1607940140000|2020-12-14 10:02:20|588.26|586.26|588.26|586.26|588.26|586.26|588.25|586.25|3
1607940150000|2020-12-14 10:02:30|588.25|586.25|588.26|586.26|588.26|586.26|588.24|586.24|16
1607940160000|2020-12-14 10:02:40|588.25|586.25|588.26|586.26|588.26|586.26|588.24|586.24|8
1607940170000|2020-12-14 10:02:50|588.24|586.24|588.33|586.33|588.35|586.35|588.24|586.24|15
1607940180000|2020-12-14 10:03:00|588.34|586.34|588.33|586.33|588.34|586.34|588.33|586.33|12
1607940190000|2020-12-14 10:03:10|588.34|586.34|588.34|586.34|588.35|586.35|588.33|586.33|7
1607940200000|2020-12-14 10:03:20|588.35|586.35|588.31|586.31|588.35|586.35|588.31|586.31|12
1607940210000|2020-12-14 10:03:30|588.32|586.32|588.29|586.29|588.32|586.32|588.27|586.27|11
1607940220000|2020-12-14 10:03:40|588.28|586.28|588.28|586.28|588.29|586.29|588.28|586.28|13
1607940230000|2020-12-14 10:03:50|588.29|586.29|588.27|586.27|588.29|586.29|588.27|586.27|13
1607940240000|2020-12-14 10:04:00|588.28|586.28|588.28|586.28|588.31|586.31|588.27|586.27|13
1607940250000|2020-12-14 10:04:10|588.29|586.29|588.26|586.26|588.29|586.29|588.25|586.25|12
1607940260000|2020-12-14 10:04:20|588.27|586.27|588.26|586.26|588.27|586.27|588.24|586.24|12
1607940270000|2020-12-14 10:04:30|588.25|586.25|588.24|586.24|588.25|586.25|588.21|586.21|21
1607940280000|2020-12-14 10:04:40|588.23|586.23|588.26|586.26|588.26|586.26|588.22|586.22|13
1607940290000|2020-12-14 10:04:50|588.25|586.25|588.26|586.26|588.26|586.26|588.25|586.25|2
1607940300000|2020-12-14 10:05:00|588.27|586.27|588.29|586.29|588.3|586.3|588.27|586.27|14
1607940320000|2020-12-14 10:05:20|588.31|586.31|588.32|586.32|588.33|586.33|588.31|586.31|7
1607940330000|2020-12-14 10:05:30|588.31|586.31|588.34|586.34|588.34|586.34|588.31|586.31|14
1607940340000|2020-12-14 10:05:40|588.33|586.33|588.39|586.39|588.43|586.43|588.32|586.32|15
1607940350000|2020-12-14 10:05:50|588.37|586.37|588.41|586.41|588.41|586.41|588.35|586.35|23
1607940360000|2020-12-14 10:06:00|588.4|586.4|588.42|586.42|588.42|586.42|588.38|586.38|17
1607940370000|2020-12-14 10:06:10|588.43|586.43|588.44|586.44|588.44|586.44|588.4|586.4|8
1607940380000|2020-12-14 10:06:20|588.43|586.43|588.5|586.5|588.5|586.5|588.41|586.41|9
1607940390000|2020-12-14 10:06:30|588.51|586.51|588.59|586.59|588.61|586.61|588.51|586.51|12
1607940400000|2020-12-14 10:06:40|588.58|586.58|588.61|586.61|588.69|586.69|588.58|586.58|13
1607940410000|2020-12-14 10:06:50|588.6|586.6|588.62|586.62|588.62|586.62|588.59|586.59|7
1607940420000|2020-12-14 10:07:00|588.63|586.63|588.69|586.69|588.7|586.7|588.58|586.58|22
1607940430000|2020-12-14 10:07:10|588.66|586.66|588.68|586.68|588.68|586.68|588.64|586.64|10
1607940440000|2020-12-14 10:07:20|588.69|586.69|588.67|586.67|588.71|586.71|588.67|586.67|19
1607940450000|2020-12-14 10:07:30|588.69|586.69|588.72|586.72|588.74|586.74|588.68|586.68|11
1607940460000|2020-12-14 10:07:40|588.71|586.71|588.72|586.72|588.75|586.75|588.71|586.71|17
1607940470000|2020-12-14 10:07:50|588.73|586.73|588.74|586.74|588.74|586.74|588.72|586.72|6
1607940480000|2020-12-14 10:08:00|588.73|586.73|588.68|586.68|588.73|586.73|588.65|586.65|12
1607940490000|2020-12-14 10:08:10|588.69|586.69|588.71|586.71|588.71|586.71|588.69|586.69|4
1607940500000|2020-12-14 10:08:20|588.7|586.7|588.69|586.69|588.71|586.71|588.69|586.69|9
1607940510000|2020-12-14 10:08:30|588.7|586.7|588.73|586.73|588.74|586.74|588.69|586.69|11
1607940520000|2020-12-14 10:08:40|588.7|586.7|588.67|586.67|588.71|586.71|588.67|586.67|5
1607940530000|2020-12-14 10:08:50|588.66|586.66|588.66|586.66|588.67|586.67|588.66|586.66|3
1607940540000|2020-12-14 10:09:00|588.67|586.67|588.68|586.68|588.68|586.68|588.66|586.66|3
1607940550000|2020-12-14 10:09:10|588.67|586.67|588.67|586.67|588.67|586.67|588.67|586.67|1
1607940570000|2020-12-14 10:09:30|588.66|586.66|588.69|586.69|588.69|586.69|588.65|586.65|3
1607940580000|2020-12-14 10:09:40|588.7|586.7|588.67|586.67|588.71|586.71|588.67|586.67|10
1607940590000|2020-12-14 10:09:50|588.66|586.66|588.66|586.66|588.66|586.66|588.66|586.66|1
1607940600000|2020-12-14 10:10:00|588.65|586.65|588.66|586.66|588.69|586.69|588.65|586.65|4
1607940620000|2020-12-14 10:10:20|588.65|586.65|588.67|586.67|588.69|586.69|588.65|586.65|3
1607940630000|2020-12-14 10:10:30|588.69|586.69|588.68|586.68|588.71|586.71|588.67|586.67|9
1607940640000|2020-12-14 10:10:40|588.69|586.69|588.68|586.68|588.7|586.7|588.68|586.68|8
1607940650000|2020-12-14 10:10:50|588.69|586.69|588.72|586.72|588.72|586.72|588.68|586.68|5
1607940660000|2020-12-14 10:11:00|588.7|586.7|588.73|586.73|588.73|586.73|588.7|586.7|3
1607940670000|2020-12-14 10:11:10|588.7|586.7|588.73|586.73|588.73|586.73|588.7|586.7|11
1607940680000|2020-12-14 10:11:20|588.72|586.72|588.74|586.74|588.76|586.76|588.72|586.72|9
1607940690000|2020-12-14 10:11:30|588.72|586.72|588.7|586.7|588.74|586.74|588.7|586.7|8
1607940710000|2020-12-14 10:11:50|588.69|586.69|588.72|586.72|588.72|586.72|588.68|586.68|9
1607940720000|2020-12-14 10:12:00|588.71|586.71|588.71|586.71|588.71|586.71|588.71|586.71|1
1607940730000|2020-12-14 10:12:10|588.73|586.73|588.78|586.78|588.81|586.81|588.73|586.73|9
1607940740000|2020-12-14 10:12:20|588.77|586.77|588.76|586.76|588.77|586.77|588.75|586.75|5
1607940750000|2020-12-14 10:12:30|588.73|586.73|588.72|586.72|588.73|586.73|588.68|586.68|7
1607940760000|2020-12-14 10:12:40|588.71|586.71|588.7|586.7|588.72|586.72|588.7|586.7|4
1607940770000|2020-12-14 10:12:50|588.69|586.69|588.68|586.68|588.69|586.69|588.65|586.65|11
1607940780000|2020-12-14 10:13:00|588.67|586.67|588.69|586.69|588.71|586.71|588.67|586.67|17
1607940790000|2020-12-14 10:13:10|588.68|586.68|588.58|586.58|588.71|586.71|588.58|586.58|15
1607940800000|2020-12-14 10:13:20|588.59|586.59|588.54|586.54|588.59|586.59|588.54|586.54|8
1607940810000|2020-12-14 10:13:30|588.53|586.53|588.49|586.49|588.53|586.53|588.49|586.49|7
1607940820000|2020-12-14 10:13:40|588.44|586.44|588.42|586.42|588.44|586.44|588.42|586.42|2
1607940830000|2020-12-14 10:13:50|588.43|586.43|588.42|586.42|588.43|586.43|588.42|586.42|2
1607940840000|2020-12-14 10:14:00|588.43|586.43|588.43|586.43|588.43|586.43|588.43|586.43|1
1607940850000|2020-12-14 10:14:10|588.42|586.42|588.44|586.44|588.45|586.45|588.42|586.42|6
1607940860000|2020-12-14 10:14:20|588.43|586.43|588.42|586.42|588.43|586.43|588.42|586.42|2
1607940870000|2020-12-14 10:14:30|588.41|586.41|588.32|586.32|588.42|586.42|588.31|586.31|13
1607940880000|2020-12-14 10:14:40|588.31|586.31|587.97|585.97|588.33|586.33|587.97|585.97|14
1607940890000|2020-12-14 10:14:50|587.96|585.96|587.77|585.77|587.98|585.98|587.75|585.75|14
1607940900000|2020-12-14 10:15:00|587.78|585.78|587.69|585.69|587.78|585.78|587.69|585.69|4
1607940910000|2020-12-14 10:15:10|587.7|585.7|587.68|585.68|587.7|585.7|587.67|585.67|6
1607940920000|2020-12-14 10:15:20|587.69|585.69|587.66|585.66|587.69|585.69|587.66|585.66|2
1607940930000|2020-12-14 10:15:30|587.68|585.68|587.65|585.65|587.68|585.68|587.65|585.65|4
1607940940000|2020-12-14 10:15:40|587.64|585.64|587.6|585.6|587.65|585.65|587.6|585.6|12
1607940950000|2020-12-14 10:15:50|587.58|585.58|587.59|585.59|587.61|585.61|587.57|585.57|12
1607940960000|2020-12-14 10:16:00|587.6|585.6|587.55|585.55|587.6|585.6|587.55|585.55|6
1607940970000|2020-12-14 10:16:10|587.54|585.54|587.55|585.55|587.56|585.56|587.54|585.54|16
1607940980000|2020-12-14 10:16:20|587.56|585.56|587.37|585.37|587.59|585.59|587.36|585.36|18
1607940990000|2020-12-14 10:16:30|587.36|585.36|587.22|585.22|587.36|585.36|587.19|585.19|22
1607941000000|2020-12-14 10:16:40|587.24|585.24|587.06|585.06|587.26|585.26|587.03|585.03|24
1607941010000|2020-12-14 10:16:50|587.04|585.04|587.07|585.07|587.07|585.07|587.02|585.02|17
1607941020000|2020-12-14 10:17:00|587.06|585.06|586.97|584.97|587.08|585.08|586.96|584.96|25
1607941030000|2020-12-14 10:17:10|586.95|584.95|586.87|584.87|586.95|584.95|586.87|584.87|7
1607941040000|2020-12-14 10:17:20|586.89|584.89|586.75|584.75|586.89|584.89|586.74|584.74|19
1607941050000|2020-12-14 10:17:30|586.74|584.74|586.68|584.68|586.74|584.74|586.68|584.68|7
1607941060000|2020-12-14 10:17:40|586.67|584.67|586.61|584.61|586.67|584.67|586.61|584.61|5
1607941070000|2020-12-14 10:17:50|586.52|584.52|586.52|584.52|586.52|584.52|586.52|584.52|1
1607941080000|2020-12-14 10:18:00|586.53|584.53|586.5|584.5|586.53|584.53|586.49|584.49|4
1607941090000|2020-12-14 10:18:10|586.53|584.53|586.67|584.67|586.67|584.67|586.53|584.53|14
1607941100000|2020-12-14 10:18:20|586.65|584.65|586.67|584.67|586.69|584.69|586.61|584.61|12
1607941110000|2020-12-14 10:18:30|586.66|584.66|586.64|584.64|586.66|584.66|586.63|584.63|8
1607941120000|2020-12-14 10:18:40|586.65|584.65|586.66|584.66|586.7|584.7|586.65|584.65|12
1607941130000|2020-12-14 10:18:50|586.67|584.67|586.67|584.67|586.68|584.68|586.67|584.67|3
1607941140000|2020-12-14 10:19:00|586.66|584.66|586.51|584.51|586.66|584.66|586.51|584.51|11
1607941150000|2020-12-14 10:19:10|586.52|584.52|586.52|584.52|586.53|584.53|586.51|584.51|9
1607941160000|2020-12-14 10:19:20|586.56|584.56|586.57|584.57|586.63|584.63|586.56|584.56|12
1607941170000|2020-12-14 10:19:30|586.56|584.56|586.6|584.6|586.61|584.61|586.55|584.55|19
1607941180000|2020-12-14 10:19:40|586.58|584.58|586.59|584.59|586.6|584.6|586.58|584.58|19
1607941190000|2020-12-14 10:19:50|586.58|584.58|586.59|584.59|586.6|584.6|586.57|584.57|20
1607941200000|2020-12-14 10:20:00|586.58|584.58|586.56|584.56|586.58|584.58|586.54|584.54|14
1607941210000|2020-12-14 10:20:10|586.55|584.55|586.55|584.55|586.57|584.57|586.55|584.55|11
1607941220000|2020-12-14 10:20:20|586.54|584.54|586.53|584.53|586.54|584.54|586.53|584.53|2
1607941240000|2020-12-14 10:20:40|586.52|584.52|586.52|584.52|586.52|584.52|586.51|584.51|3
1607941250000|2020-12-14 10:20:50|586.53|584.53|586.53|584.53|586.53|584.53|586.53|584.53|1
1607941260000|2020-12-14 10:21:00|586.54|584.54|586.54|584.54|586.54|584.54|586.54|584.54|1
1607941270000|2020-12-14 10:21:10|586.53|584.53|586.53|584.53|586.54|584.54|586.53|584.53|3
1607941280000|2020-12-14 10:21:20|586.52|584.52|586.6|584.6|586.62|584.62|586.51|584.51|18
1607941290000|2020-12-14 10:21:30|586.58|584.58|586.89|584.89|586.91|584.91|586.58|584.58|14
1607941300000|2020-12-14 10:21:40|586.94|584.94|587.15|585.15|587.15|585.15|586.92|584.92|19
1607941310000|2020-12-14 10:21:50|587.25|585.25|587.23|585.23|587.35|585.35|587.23|585.23|17
1607941320000|2020-12-14 10:22:00|587.22|585.22|587.21|585.21|587.25|585.25|587.21|585.21|13
1607941330000|2020-12-14 10:22:10|587.22|585.22|587.2|585.2|587.25|585.25|587.18|585.18|11
1607941340000|2020-12-14 10:22:20|587.19|585.19|587.19|585.19|587.19|585.19|587.18|585.18|9
1607941350000|2020-12-14 10:22:30|587.15|585.15|587.03|585.03|587.15|585.15|587.02|585.02|7
1607941360000|2020-12-14 10:22:40|587.02|585.02|586.94|584.94|587.03|585.03|586.93|584.93|12
1607941370000|2020-12-14 10:22:50|586.93|584.93|586.92|584.92|586.93|584.93|586.92|584.92|2
1607941380000|2020-12-14 10:23:00|586.9|584.9|586.81|584.81|586.9|584.9|586.8|584.8|8
1607941390000|2020-12-14 10:23:10|586.82|584.82|586.84|584.84|586.87|584.87|586.81|584.81|7
1607941400000|2020-12-14 10:23:20|586.83|584.83|586.82|584.82|586.83|584.83|586.82|584.82|10
1607941410000|2020-12-14 10:23:30|586.83|584.83|586.79|584.79|586.84|584.84|586.79|584.79|4
1607941420000|2020-12-14 10:23:40|586.8|584.8|586.8|584.8|586.8|584.8|586.79|584.79|3
1607941430000|2020-12-14 10:23:50|586.73|584.73|586.73|584.73|586.73|584.73|586.73|584.73|1
1607941440000|2020-12-14 10:24:00|586.72|584.72|586.52|584.52|586.72|584.72|586.49|584.49|11
1607941450000|2020-12-14 10:24:10|586.51|584.51|586.52|584.52|586.52|584.52|586.51|584.51|6
1607941460000|2020-12-14 10:24:20|586.5|584.5|586.45|584.45|586.5|584.5|586.45|584.45|4
1607941470000|2020-12-14 10:24:30|586.46|584.46|586.45|584.45|586.46|584.46|586.45|584.45|2
1607941490000|2020-12-14 10:24:50|586.44|584.44|586.39|584.39|586.44|584.44|586.39|584.39|4
1607941500000|2020-12-14 10:25:00|586.38|584.38|586.38|584.38|586.38|584.38|586.38|584.38|1
1607941510000|2020-12-14 10:25:10|586.37|584.37|586.38|584.38|586.38|584.38|586.37|584.37|2
1607941520000|2020-12-14 10:25:20|586.39|584.39|586.53|584.53|586.53|584.53|586.39|584.39|18
1607941530000|2020-12-14 10:25:30|586.59|584.59|586.82|584.82|586.83|584.83|586.59|584.59|22
1607941540000|2020-12-14 10:25:40|586.83|584.83|586.97|584.97|586.97|584.97|586.83|584.83|6
1607941550000|2020-12-14 10:25:50|586.98|584.98|586.96|584.96|587.01|585.01|586.96|584.96|11
1607941560000|2020-12-14 10:26:00|586.95|584.95|587|585|587.01|585.01|586.95|584.95|10
1607941570000|2020-12-14 10:26:10|586.99|584.99|587.04|585.04|587.04|585.04|586.98|584.98|9
1607941580000|2020-12-14 10:26:20|587.05|585.05|587.06|585.06|587.11|585.11|587.05|585.05|13
1607941590000|2020-12-14 10:26:30|587.16|585.16|587.19|585.19|587.19|585.19|587.16|585.16|4
1607941600000|2020-12-14 10:26:40|587.18|585.18|587.18|585.18|587.19|585.19|587.17|585.17|7
1607941610000|2020-12-14 10:26:50|587.21|585.21|587.15|585.15|587.21|585.21|587.14|585.14|19
1607941620000|2020-12-14 10:27:00|587.14|585.14|587.13|585.13|587.15|585.15|587.11|585.11|16
1607941630000|2020-12-14 10:27:10|587.12|585.12|587.13|585.13|587.13|585.13|587.12|585.12|14
1607941640000|2020-12-14 10:27:20|587.12|585.12|587.16|585.16|587.17|585.17|587.11|585.11|17
1607941650000|2020-12-14 10:27:30|587.17|585.17|587.13|585.13|587.19|585.19|587.11|585.11|17
1607941660000|2020-12-14 10:27:40|587.12|585.12|587.13|585.13|587.13|585.13|587.12|585.12|8
1607941680000|2020-12-14 10:28:00|587.12|585.12|587.01|585.01|587.12|585.12|587.01|585.01|9
1607941690000|2020-12-14 10:28:10|587|585|586.94|584.94|587|585|586.93|584.93|7
1607941700000|2020-12-14 10:28:20|586.93|584.93|586.89|584.89|586.94|584.94|586.89|584.89|11
1607941710000|2020-12-14 10:28:30|586.85|584.85|586.84|584.84|586.85|584.85|586.84|584.84|2
1607941720000|2020-12-14 10:28:40|586.86|584.86|586.9|584.9|586.92|584.92|586.86|584.86|9
1607941740000|2020-12-14 10:29:00|586.89|584.89|586.87|584.87|586.89|584.89|586.86|584.86|5
1607941750000|2020-12-14 10:29:10|586.86|584.86|586.84|584.84|586.86|584.86|586.84|584.84|12
1607941760000|2020-12-14 10:29:20|586.85|584.85|586.89|584.89|586.9|584.9|586.84|584.84|11
1607941770000|2020-12-14 10:29:30|586.9|584.9|586.9|584.9|586.91|584.91|586.89|584.89|4
1607941780000|2020-12-14 10:29:40|586.91|584.91|586.86|584.86|586.92|584.92|586.86|584.86|8
1607941790000|2020-12-14 10:29:50|586.85|584.85|586.87|584.87|586.87|584.87|586.84|584.84|21
1607941800000|2020-12-14 10:30:00|586.89|584.89|586.87|584.87|586.89|584.89|586.83|584.83|20
1607941810000|2020-12-14 10:30:10|586.88|584.88|586.86|584.86|586.88|584.88|586.83|584.83|18
1607941820000|2020-12-14 10:30:20|586.87|584.87|586.83|584.83|586.87|584.87|586.82|584.82|11
1607941830000|2020-12-14 10:30:30|586.82|584.82|586.82|584.82|586.85|584.85|586.82|584.82|10
1607941840000|2020-12-14 10:30:40|586.84|584.84|586.84|584.84|586.86|584.86|586.82|584.82|23
1607941850000|2020-12-14 10:30:50|586.85|584.85|586.85|584.85|586.86|584.86|586.82|584.82|14
1607941860000|2020-12-14 10:31:00|586.84|584.84|586.84|584.84|586.85|584.85|586.83|584.83|11
1607941870000|2020-12-14 10:31:10|586.83|584.83|586.83|584.83|586.84|584.84|586.83|584.83|11
1607941880000|2020-12-14 10:31:20|586.84|584.84|587.27|585.27|587.27|585.27|586.84|584.84|22
1607941890000|2020-12-14 10:31:30|587.26|585.26|587.19|585.19|587.26|585.26|587.19|585.19|6
1607941900000|2020-12-14 10:31:40|587.18|585.18|587.21|585.21|587.21|585.21|587.18|585.18|4
1607941910000|2020-12-14 10:31:50|587.22|585.22|587.26|585.26|587.27|585.27|587.21|585.21|12
1607941920000|2020-12-14 10:32:00|587.25|585.25|587.32|585.32|587.34|585.34|587.25|585.25|27
1607941930000|2020-12-14 10:32:10|587.33|585.33|587.36|585.36|587.38|585.38|587.31|585.31|17
1607941940000|2020-12-14 10:32:20|587.35|585.35|587.29|585.29|587.38|585.38|587.29|585.29|16
1607941950000|2020-12-14 10:32:30|587.3|585.3|587.28|585.28|587.3|585.3|587.27|585.27|16
1607941960000|2020-12-14 10:32:40|587.3|585.3|587.32|585.32|587.38|585.38|587.29|585.29|14
1607941970000|2020-12-14 10:32:50|587.3|585.3|587.24|585.24|587.31|585.31|587.24|585.24|14
1607941980000|2020-12-14 10:33:00|587.25|585.25|587.22|585.22|587.25|585.25|587.21|585.21|8
1607941990000|2020-12-14 10:33:10|587.21|585.21|587.21|585.21|587.22|585.22|587.21|585.21|11
1607942000000|2020-12-14 10:33:20|587.23|585.23|587.25|585.25|587.26|585.26|587.23|585.23|7
1607942010000|2020-12-14 10:33:30|587.24|585.24|587.25|585.25|587.25|585.25|587.24|585.24|8
1607942040000|2020-12-14 10:34:00|587.26|585.26|587.31|585.31|587.31|585.31|587.26|585.26|11
1607942050000|2020-12-14 10:34:10|587.32|585.32|587.3|585.3|587.32|585.32|587.3|585.3|5
1607942060000|2020-12-14 10:34:20|587.29|585.29|587.09|585.09|587.3|585.3|587.06|585.06|20
1607942070000|2020-12-14 10:34:30|587.08|585.08|587.03|585.03|587.08|585.08|587.03|585.03|7
1607942080000|2020-12-14 10:34:40|587.02|585.02|586.99|584.99|587.03|585.03|586.98|584.98|5
1607942090000|2020-12-14 10:34:50|586.98|584.98|587.01|585.01|587.02|585.02|586.98|584.98|6
1607942100000|2020-12-14 10:35:00|587.02|585.02|587.03|585.03|587.03|585.03|587.01|585.01|3
1607942110000|2020-12-14 10:35:10|587.04|585.04|587.04|585.04|587.04|585.04|587.03|585.03|3
1607942120000|2020-12-14 10:35:20|587.05|585.05|587.05|585.05|587.06|585.06|587.05|585.05|3
1607942130000|2020-12-14 10:35:30|587.07|585.07|587.07|585.07|587.07|585.07|587.07|585.07|1
1607942140000|2020-12-14 10:35:40|587.06|585.06|587|585|587.07|585.07|586.99|584.99|12
1607942150000|2020-12-14 10:35:50|586.99|584.99|586.89|584.89|587.01|585.01|586.86|584.86|24
1607942160000|2020-12-14 10:36:00|586.9|584.9|586.94|584.94|586.95|584.95|586.89|584.89|22
1607942170000|2020-12-14 10:36:10|586.95|584.95|586.95|584.95|586.95|584.95|586.94|584.94|7
1607942180000|2020-12-14 10:36:20|586.94|584.94|586.95|584.95|586.95|584.95|586.94|584.94|2
1607942190000|2020-12-14 10:36:30|586.94|584.94|586.9|584.9|586.94|584.94|586.9|584.9|4
1607942200000|2020-12-14 10:36:40|586.91|584.91|586.91|584.91|586.91|584.91|586.91|584.91|1
1607942210000|2020-12-14 10:36:50|586.9|584.9|586.76|584.76|586.9|584.9|586.75|584.75|7
1607942220000|2020-12-14 10:37:00|586.77|584.77|586.81|584.81|586.82|584.82|586.77|584.77|8
1607942230000|2020-12-14 10:37:10|586.82|584.82|586.81|584.81|586.82|584.82|586.79|584.79|12
1607942240000|2020-12-14 10:37:20|586.8|584.8|586.77|584.77|586.81|584.81|586.77|584.77|12
1607942250000|2020-12-14 10:37:30|586.76|584.76|586.7|584.7|586.76|584.76|586.67|584.67|17
1607942260000|2020-12-14 10:37:40|586.69|584.69|586.69|584.69|586.73|584.73|586.67|584.67|22
1607942270000|2020-12-14 10:37:50|586.67|584.67|586.7|584.7|586.7|584.7|586.67|584.67|2
1607942280000|2020-12-14 10:38:00|586.68|584.68|586.66|584.66|586.7|584.7|586.66|584.66|12
1607942290000|2020-12-14 10:38:10|586.63|584.63|586.64|584.64|586.66|584.66|586.61|584.61|9
1607942300000|2020-12-14 10:38:20|586.57|584.57|586.27|584.27|586.58|584.58|586.27|584.27|16
1607942310000|2020-12-14 10:38:30|586.29|584.29|586.27|584.27|586.29|584.29|586.27|584.27|4
1607942320000|2020-12-14 10:38:40|586.3|584.3|586.29|584.29|586.39|584.39|586.29|584.29|10
1607942330000|2020-12-14 10:38:50|586.31|584.31|586.31|584.31|586.31|584.31|586.31|584.31|1
1607942340000|2020-12-14 10:39:00|586.28|584.28|586.28|584.28|586.28|584.28|586.26|584.26|3
1607942350000|2020-12-14 10:39:10|586.31|584.31|586.1|584.1|586.31|584.31|586.1|584.1|11
1607942360000|2020-12-14 10:39:20|586.11|584.11|586.09|584.09|586.11|584.11|586.08|584.08|21
1607942370000|2020-12-14 10:39:30|586.08|584.08|586.07|584.07|586.12|584.12|586.07|584.07|14
1607942380000|2020-12-14 10:39:40|586.08|584.08|586.1|584.1|586.1|584.1|586.07|584.07|10
1607942390000|2020-12-14 10:39:50|586.09|584.09|586.1|584.1|586.11|584.11|586.08|584.08|15
1607942400000|2020-12-14 10:40:00|586.09|584.09|586.07|584.07|586.09|584.09|586.07|584.07|11
1607942410000|2020-12-14 10:40:10|586.08|584.08|586.08|584.08|586.08|584.08|586.08|584.08|1
1607942420000|2020-12-14 10:40:20|586.07|584.07|586.07|584.07|586.07|584.07|586.07|584.07|1
1607942430000|2020-12-14 10:40:30|586.01|584.01|585.94|583.94|586.04|584.04|585.94|583.94|8
1607942440000|2020-12-14 10:40:40|585.93|583.93|585.94|583.94|585.94|583.94|585.93|583.93|6
1607942450000|2020-12-14 10:40:50|585.93|583.93|585.93|583.93|585.96|583.96|585.93|583.93|16
1607942460000|2020-12-14 10:41:00|585.92|583.92|585.9|583.9|585.99|583.99|585.83|583.83|16
1607942470000|2020-12-14 10:41:10|585.89|583.89|585.56|583.56|585.89|583.89|585.46|583.46|26
1607942480000|2020-12-14 10:41:20|585.57|583.57|585.55|583.55|585.6|583.6|585.49|583.49|21
1607942490000|2020-12-14 10:41:30|585.58|583.58|585.66|583.66|585.66|583.66|585.53|583.53|32
1607942500000|2020-12-14 10:41:40|585.65|583.65|585.6|583.6|585.66|583.66|585.59|583.59|21
1607942510000|2020-12-14 10:41:50|585.59|583.59|585.67|583.67|585.67|583.67|585.57|583.57|18
1607942520000|2020-12-14 10:42:00|585.63|583.63|585.73|583.73|585.76|583.76|585.63|583.63|21
1607942530000|2020-12-14 10:42:10|585.71|583.71|585.64|583.64|585.74|583.74|585.64|583.64|12
1607942540000|2020-12-14 10:42:20|585.65|583.65|585.64|583.64|585.65|583.65|585.64|583.64|10
1607942550000|2020-12-14 10:42:30|585.65|583.65|585.64|583.64|585.65|583.65|585.64|583.64|2
1607942560000|2020-12-14 10:42:40|585.65|583.65|585.71|583.71|585.72|583.72|585.62|583.62|13
1607942570000|2020-12-14 10:42:50|585.73|583.73|585.63|583.63|585.73|583.73|585.63|583.63|10
1607942580000|2020-12-14 10:43:00|585.64|583.64|585.6|583.6|585.65|583.65|585.59|583.59|13
1607942590000|2020-12-14 10:43:10|585.61|583.61|585.6|583.6|585.61|583.61|585.6|583.6|12
1607942600000|2020-12-14 10:43:20|585.61|583.61|585.6|583.6|585.62|583.62|585.59|583.59|10
1607942610000|2020-12-14 10:43:30|585.59|583.59|585.58|583.58|585.6|583.6|585.58|583.58|6
1607942620000|2020-12-14 10:43:40|585.57|583.57|585.33|583.33|585.57|583.57|585.32|583.32|19
1607942630000|2020-12-14 10:43:50|585.32|583.32|585.32|583.32|585.35|583.35|585.31|583.31|14
1607942640000|2020-12-14 10:44:00|585.29|583.29|585.2|583.2|585.29|583.29|585.17|583.17|11
1607942650000|2020-12-14 10:44:10|585.21|583.21|585.05|583.05|585.23|583.23|585.02|583.02|22
1607942660000|2020-12-14 10:44:20|585.04|583.04|584.94|582.94|585.04|583.04|584.89|582.89|17
1607942670000|2020-12-14 10:44:30|584.93|582.93|584.7|582.7|584.95|582.95|584.69|582.69|26
1607942680000|2020-12-14 10:44:40|584.68|582.68|584.16|582.16|584.68|582.68|584.16|582.16|14
1607942690000|2020-12-14 10:44:50|584.15|582.15|584.14|582.14|584.16|582.16|584.14|582.14|8
1607942700000|2020-12-14 10:45:00|584.15|582.15|584.16|582.16|584.16|582.16|584.15|582.15|2
1607942710000|2020-12-14 10:45:10|584.17|582.17|584.45|582.45|584.46|582.46|584.17|582.17|19
1607942720000|2020-12-14 10:45:20|584.48|582.48|584.57|582.57|584.6|582.6|584.48|582.48|21
1607942730000|2020-12-14 10:45:30|584.59|582.59|585.1|583.1|585.1|583.1|584.57|582.57|36
1607942740000|2020-12-14 10:45:40|585.12|583.12|585.08|583.08|585.16|583.16|585.08|583.08|31
1607942750000|2020-12-14 10:45:50|585.09|583.09|584.71|582.71|585.09|583.09|584.67|582.67|26
1607942760000|2020-12-14 10:46:00|584.69|582.69|584.76|582.76|584.78|582.78|584.66|582.66|22
1607942770000|2020-12-14 10:46:10|584.75|582.75|584.74|582.74|584.76|582.76|584.73|582.73|15
1607942780000|2020-12-14 10:46:20|584.75|582.75|584.65|582.65|584.77|582.77|584.65|582.65|17
1607942790000|2020-12-14 10:46:30|584.61|582.61|584.5|582.5|584.62|582.62|584.47|582.47|19
1607942800000|2020-12-14 10:46:40|584.49|582.49|584.44|582.44|584.51|582.51|584.4|582.4|14
1607942810000|2020-12-14 10:46:50|584.43|582.43|584.41|582.41|584.44|582.44|584.41|582.41|19
1607942820000|2020-12-14 10:47:00|584.4|582.4|584.37|582.37|584.41|582.41|584.37|582.37|7
1607942830000|2020-12-14 10:47:10|584.36|582.36|584.19|582.19|584.36|582.36|584.13|582.13|13
1607942840000|2020-12-14 10:47:20|584.2|582.2|584.04|582.04|584.2|582.2|584.04|582.04|12
1607942850000|2020-12-14 10:47:30|584.03|582.03|584.09|582.09|584.09|582.09|583.99|581.99|10
1607942860000|2020-12-14 10:47:40|584.11|582.11|584.08|582.08|584.12|582.12|584.08|582.08|17
1607942870000|2020-12-14 10:47:50|584.06|582.06|584.12|582.12|584.14|582.14|584.05|582.05|22
1607942880000|2020-12-14 10:48:00|584.11|582.11|584.09|582.09|584.12|582.12|584.09|582.09|9
1607942890000|2020-12-14 10:48:10|584.1|582.1|584.11|582.11|584.12|582.12|584.1|582.1|3
1607942900000|2020-12-14 10:48:20|584.1|582.1|583.97|581.97|584.1|582.1|583.96|581.96|14
1607942910000|2020-12-14 10:48:30|583.96|581.96|583.88|581.88|583.99|581.99|583.87|581.87|11
1607942920000|2020-12-14 10:48:40|583.7|581.7|581.93|579.93|583.7|581.7|581.86|579.86|37
1607942930000|2020-12-14 10:48:50|582.02|580.02|581.96|579.96|582.06|580.06|581.96|579.96|19
1607942940000|2020-12-14 10:49:00|581.98|579.98|582.76|580.76|582.76|580.76|581.97|579.97|33
1607942950000|2020-12-14 10:49:10|582.73|580.73|581.86|579.86|582.86|580.86|581.86|579.86|28
1607942960000|2020-12-14 10:49:20|581.84|579.84|581.94|579.94|582.2|580.2|581.82|579.82|32
1607942970000|2020-12-14 10:49:30|581.92|579.92|581.56|579.56|581.94|579.94|581.56|579.56|26
1607942980000|2020-12-14 10:49:40|581.55|579.55|581.42|579.42|581.57|579.57|581.4|579.4|22
1607942990000|2020-12-14 10:49:50|581.51|579.51|581.78|579.78|581.81|579.81|581.46|579.46|25
1607943000000|2020-12-14 10:50:00|581.8|579.8|582|580|582.03|580.03|581.8|579.8|25
1607943010000|2020-12-14 10:50:10|582.03|580.03|581.91|579.91|582.03|580.03|581.91|579.91|25
1607943020000|2020-12-14 10:50:20|581.81|579.81|581.64|579.64|581.82|579.82|581.64|579.64|25
1607943030000|2020-12-14 10:50:30|581.63|579.63|581.42|579.42|581.67|579.67|581.41|579.41|26
1607943040000|2020-12-14 10:50:40|581.4|579.4|579.59|577.59|581.43|579.43|579.54|577.54|33
1607943050000|2020-12-14 10:50:50|579.58|577.58|579.38|577.38|579.6|577.6|579.16|577.16|31
1607943060000|2020-12-14 10:51:00|579.36|577.36|579.05|577.05|579.39|577.39|578.89|576.89|31
1607943070000|2020-12-14 10:51:10|579.07|577.07|579.1|577.1|579.14|577.14|579.07|577.07|21
1607943080000|2020-12-14 10:51:20|579.11|577.11|578|576|579.11|577.11|577.83|575.83|34
1607943090000|2020-12-14 10:51:30|578.05|576.05|579|577|579|577|578.05|576.05|38
1607943100000|2020-12-14 10:51:40|578.88|576.88|578.95|576.95|578.95|576.95|578.63|576.63|33
1607943110000|2020-12-14 10:51:50|578.99|576.99|578.83|576.83|579.17|577.17|578.81|576.81|32
1607943120000|2020-12-14 10:52:00|578.84|576.84|579.23|577.23|579.29|577.29|578.84|576.84|33
1607943130000|2020-12-14 10:52:10|579.22|577.22|579.27|577.27|579.33|577.33|579.13|577.13|29
1607943140000|2020-12-14 10:52:20|579.28|577.28|579.27|577.27|579.38|577.38|579.18|577.18|27
1607943150000|2020-12-14 10:52:30|579.29|577.29|579.21|577.21|579.31|577.31|579.19|577.19|20
1607943160000|2020-12-14 10:52:40|579.23|577.23|579.26|577.26|579.26|577.26|579.17|577.17|22
1607943170000|2020-12-14 10:52:50|579.25|577.25|579.43|577.43|579.47|577.47|579.21|577.21|26
1607943180000|2020-12-14 10:53:00|579.4|577.4|579.59|577.59|579.59|577.59|579.4|577.4|19
1607943190000|2020-12-14 10:53:10|579.58|577.58|579.15|577.15|579.59|577.59|579.15|577.15|28
1607943200000|2020-12-14 10:53:20|579.12|577.12|579|577|579.14|577.14|579|577|17
1607943210000|2020-12-14 10:53:30|579.05|577.05|579.02|577.02|579.28|577.28|579.01|577.01|29
1607943220000|2020-12-14 10:53:40|579.03|577.03|579.01|577.01|579.13|577.13|579|577|23
1607943230000|2020-12-14 10:53:50|579.04|577.04|579.26|577.26|579.28|577.28|579|577|29
1607943240000|2020-12-14 10:54:00|579.3|577.3|579.38|577.38|579.39|577.39|579.3|577.3|26
1607943250000|2020-12-14 10:54:10|579.37|577.37|579.7|577.7|579.78|577.78|579.37|577.37|18
1607943260000|2020-12-14 10:54:20|579.69|577.69|579.38|577.38|579.72|577.72|579.38|577.38|24
1607943270000|2020-12-14 10:54:30|579.37|577.37|579.34|577.34|579.39|577.39|579.19|577.19|23
1607943280000|2020-12-14 10:54:40|579.35|577.35|579.51|577.51|579.56|577.56|579.34|577.34|28
1607943290000|2020-12-14 10:54:50|579.52|577.52|579.63|577.63|579.65|577.65|579.52|577.52|23
1607943300000|2020-12-14 10:55:00|579.64|577.64|579.63|577.63|579.65|577.65|579.63|577.63|11
1607943310000|2020-12-14 10:55:10|579.64|577.64|579.55|577.55|579.64|577.64|579.55|577.55|6
1607943320000|2020-12-14 10:55:20|579.53|577.53|579.41|577.41|579.54|577.54|579.33|577.33|21
1607943330000|2020-12-14 10:55:30|579.38|577.38|579.33|577.33|579.41|577.41|579.32|577.32|19
1607943340000|2020-12-14 10:55:40|579.34|577.34|579.55|577.55|579.55|577.55|579.31|577.31|18
1607943350000|2020-12-14 10:55:50|579.59|577.59|579.58|577.58|579.61|577.61|579.57|577.57|11
1607943360000|2020-12-14 10:56:00|579.6|577.6|579.61|577.61|579.62|577.62|579.59|577.59|10
1607943370000|2020-12-14 10:56:10|579.62|577.62|579.84|577.84|579.9|577.9|579.62|577.62|20
1607943380000|2020-12-14 10:56:20|579.82|577.82|579.69|577.69|579.85|577.85|579.69|577.69|19
1607943390000|2020-12-14 10:56:30|579.7|577.7|579.73|577.73|579.73|577.73|579.69|577.69|13
1607943400000|2020-12-14 10:56:40|579.72|577.72|579.98|577.98|579.98|577.98|579.72|577.72|13
1607943410000|2020-12-14 10:56:50|579.99|577.99|579.95|577.95|580|578|579.95|577.95|10
1607943420000|2020-12-14 10:57:00|579.92|577.92|579.97|577.97|580.01|578.01|579.92|577.92|14
1607943430000|2020-12-14 10:57:10|579.98|577.98|579.98|577.98|580.07|578.07|579.96|577.96|27
1607943440000|2020-12-14 10:57:20|580|578|580|578|580.01|578.01|579.99|577.99|23
1607943450000|2020-12-14 10:57:30|580.01|578.01|580.12|578.12|580.12|578.12|579.99|577.99|15
1607943460000|2020-12-14 10:57:40|580.11|578.11|580.19|578.19|580.19|578.19|580.11|578.11|8
1607943470000|2020-12-14 10:57:50|580.2|578.2|580.23|578.23|580.24|578.24|580.19|578.19|6
1607943480000|2020-12-14 10:58:00|580.22|578.22|580.13|578.13|580.23|578.23|580.13|578.13|14
1607943490000|2020-12-14 10:58:10|580.16|578.16|580.16|578.16|580.18|578.18|580.14|578.14|13
1607943500000|2020-12-14 10:58:20|580.15|578.15|580.12|578.12|580.16|578.16|580.12|578.12|5
1607943510000|2020-12-14 10:58:30|580.13|578.13|579.95|577.95|580.15|578.15|579.91|577.91|17
1607943520000|2020-12-14 10:58:40|579.94|577.94|579.88|577.88|579.94|577.94|579.88|577.88|6
1607943530000|2020-12-14 10:58:50|579.89|577.89|579.97|577.97|580|578|579.88|577.88|15
1607943540000|2020-12-14 10:59:00|579.98|577.98|579.92|577.92|579.98|577.98|579.88|577.88|11
1607943550000|2020-12-14 10:59:10|579.93|577.93|579.87|577.87|579.93|577.93|579.87|577.87|5
1607943560000|2020-12-14 10:59:20|579.85|577.85|579.87|577.87|579.87|577.87|579.85|577.85|5
1607943570000|2020-12-14 10:59:30|579.86|577.86|579.61|577.61|579.89|577.89|579.61|577.61|13
1607943580000|2020-12-14 10:59:40|579.6|577.6|579.61|577.61|579.62|577.62|579.6|577.6|8
1607943590000|2020-12-14 10:59:50|579.6|577.6|579.38|577.38|579.6|577.6|579.38|577.38|11
1607943600000|2020-12-14 11:00:00|579.33|577.33|579.07|577.07|579.34|577.34|579.04|577.04|20
1607943610000|2020-12-14 11:00:10|579.12|577.12|579.58|577.58|579.58|577.58|579.12|577.12|28
1607943620000|2020-12-14 11:00:20|579.59|577.59|579.93|577.93|579.93|577.93|579.59|577.59|24
1607943630000|2020-12-14 11:00:30|579.92|577.92|580.04|578.04|580.15|578.15|579.92|577.92|25
1607943640000|2020-12-14 11:00:40|580.05|578.05|580.33|578.33|580.35|578.35|580.05|578.05|19
1607943650000|2020-12-14 11:00:50|580.32|578.32|580.63|578.63|580.63|578.63|580.32|578.32|16
1607943660000|2020-12-14 11:01:00|580.64|578.64|580.59|578.59|580.64|578.64|580.59|578.59|11
1607943670000|2020-12-14 11:01:10|580.54|578.54|580.35|578.35|580.57|578.57|580.33|578.33|27
1607943680000|2020-12-14 11:01:20|580.36|578.36|580.48|578.48|580.49|578.49|580.35|578.35|21
1607943690000|2020-12-14 11:01:30|580.47|578.47|580.31|578.31|580.51|578.51|580.31|578.31|19
1607943700000|2020-12-14 11:01:40|580.27|578.27|580.2|578.2|580.28|578.28|580.19|578.19|14
1607943710000|2020-12-14 11:01:50|580.22|578.22|580.25|578.25|580.26|578.26|580.2|578.2|8
1607943720000|2020-12-14 11:02:00|580.26|578.26|580.28|578.28|580.29|578.29|580.24|578.24|7
1607943730000|2020-12-14 11:02:10|580.29|578.29|580.01|578.01|580.29|578.29|580|578|19
1607943740000|2020-12-14 11:02:20|580|578|580.02|578.02|580.03|578.03|580|578|7
1607943750000|2020-12-14 11:02:30|580.03|578.03|580.02|578.02|580.03|578.03|580.01|578.01|6
1607943760000|2020-12-14 11:02:40|580|578|580|578|580|578|580|578|1
1607943770000|2020-12-14 11:02:50|579.99|577.99|580|578|580.02|578.02|579.99|577.99|8
1607943780000|2020-12-14 11:03:00|580.01|578.01|580.01|578.01|580.01|578.01|580.01|578.01|1
1607943790000|2020-12-14 11:03:10|580|578|580|578|580|578|580|578|1
1607943800000|2020-12-14 11:03:20|580.01|578.01|580.02|578.02|580.02|578.02|580.01|578.01|2
1607943810000|2020-12-14 11:03:30|580.05|578.05|580.06|578.06|580.06|578.06|580.05|578.05|2
1607943820000|2020-12-14 11:03:40|580.05|578.05|579.99|577.99|580.05|578.05|579.99|577.99|4
1607943830000|2020-12-14 11:03:50|579.94|577.94|579.94|577.94|579.94|577.94|579.94|577.94|1
1607943840000|2020-12-14 11:04:00|579.97|577.97|579.98|577.98|579.99|577.99|579.97|577.97|4
1607943850000|2020-12-14 11:04:10|579.99|577.99|579.98|577.98|580|578|579.97|577.97|9
1607943860000|2020-12-14 11:04:20|579.97|577.97|579.96|577.96|579.99|577.99|579.95|577.95|6
1607943870000|2020-12-14 11:04:30|579.93|577.93|579.95|577.95|579.95|577.95|579.93|577.93|3
1607943880000|2020-12-14 11:04:40|579.98|577.98|579.98|577.98|579.98|577.98|579.98|577.98|1
1607943900000|2020-12-14 11:05:00|579.94|577.94|579.92|577.92|579.94|577.94|579.89|577.89|10
1607943910000|2020-12-14 11:05:10|579.9|577.9|579.91|577.91|579.92|577.92|579.9|577.9|8
1607943920000|2020-12-14 11:05:20|579.9|577.9|579.92|577.92|579.98|577.98|579.9|577.9|11
1607943930000|2020-12-14 11:05:30|579.93|577.93|579.94|577.94|579.94|577.94|579.92|577.92|4
1607943940000|2020-12-14 11:05:40|579.88|577.88|579.9|577.9|579.91|577.91|579.88|577.88|8
1607943950000|2020-12-14 11:05:50|579.87|577.87|579.8|577.8|579.87|577.87|579.8|577.8|14
1607943960000|2020-12-14 11:06:00|579.73|577.73|579.52|577.52|579.74|577.74|579.5|577.5|19
1607943970000|2020-12-14 11:06:10|579.55|577.55|578.99|576.99|579.55|577.55|578.95|576.95|22
1607943980000|2020-12-14 11:06:20|579.06|577.06|578.93|576.93|579.13|577.13|578.93|576.93|24
1607943990000|2020-12-14 11:06:30|578.92|576.92|578.9|576.9|578.92|576.92|578.9|576.9|14
1607944000000|2020-12-14 11:06:40|578.89|576.89|578.61|576.61|578.9|576.9|578.61|576.61|14
1607944010000|2020-12-14 11:06:50|578.59|576.59|578.25|576.25|578.62|576.62|578.24|576.24|18
1607944020000|2020-12-14 11:07:00|578.28|576.28|578.39|576.39|578.4|576.4|578.28|576.28|21
1607944030000|2020-12-14 11:07:10|578.41|576.41|578.14|576.14|578.41|576.41|578.14|576.14|19
1607944040000|2020-12-14 11:07:20|578.13|576.13|578.34|576.34|578.38|576.38|578.12|576.12|13
1607944050000|2020-12-14 11:07:30|578.36|576.36|578.14|576.14|578.36|576.36|578.13|576.13|16
1607944060000|2020-12-14 11:07:40|578.13|576.13|578.16|576.16|578.16|576.16|578.13|576.13|18
1607944070000|2020-12-14 11:07:50|578.3|576.3|578.44|576.44|578.57|576.57|578.3|576.3|28
1607944080000|2020-12-14 11:08:00|578.43|576.43|578.11|576.11|578.43|576.43|578.11|576.11|25
1607944090000|2020-12-14 11:08:10|578.09|576.09|577.92|575.92|578.09|576.09|577.92|575.92|23
1607944100000|2020-12-14 11:08:20|577.93|575.93|578.05|576.05|578.05|576.05|577.9|575.9|21
1607944110000|2020-12-14 11:08:30|578.04|576.04|578.14|576.14|578.14|576.14|578.02|576.02|20
1607944120000|2020-12-14 11:08:40|578.15|576.15|578.08|576.08|578.21|576.21|578.08|576.08|21
1607944130000|2020-12-14 11:08:50|578.09|576.09|578.14|576.14|578.15|576.15|578.09|576.09|7
1607944140000|2020-12-14 11:09:00|578.15|576.15|578.15|576.15|578.17|576.17|578.14|576.14|7
1607944150000|2020-12-14 11:09:10|578.14|576.14|577.9|575.9|578.14|576.14|577.88|575.88|21
1607944160000|2020-12-14 11:09:20|577.88|575.88|577.86|575.86|577.88|575.88|577.86|575.86|5
1607944170000|2020-12-14 11:09:30|577.85|575.85|577.45|575.45|577.85|575.85|577.45|575.45|22
1607944180000|2020-12-14 11:09:40|577.39|575.39|576.89|574.89|577.39|575.39|576.85|574.85|20
1607944190000|2020-12-14 11:09:50|576.87|574.87|577.13|575.13|577.18|575.18|576.85|574.85|24
1607944200000|2020-12-14 11:10:00|577.12|575.12|577.22|575.22|577.22|575.22|577.04|575.04|25
1607944210000|2020-12-14 11:10:10|577.24|575.24|577.56|575.56|577.56|575.56|577.24|575.24|15
1607944220000|2020-12-14 11:10:20|577.55|575.55|577.45|575.45|577.64|575.64|577.45|575.45|14
1607944230000|2020-12-14 11:10:30|577.47|575.47|577.21|575.21|577.49|575.49|577.21|575.21|25
1607944240000|2020-12-14 11:10:40|577.22|575.22|577.16|575.16|577.25|575.25|577.09|575.09|21
1607944250000|2020-12-14 11:10:50|577.12|575.12|576.88|574.88|577.12|575.12|576.88|574.88|26
1607944260000|2020-12-14 11:11:00|576.9|574.9|576.94|574.94|576.94|574.94|576.74|574.74|22
1607944270000|2020-12-14 11:11:10|576.93|574.93|577.49|575.49|577.49|575.49|576.93|574.93|30
1607944280000|2020-12-14 11:11:20|577.51|575.51|577.8|575.8|577.8|575.8|577.51|575.51|20
1607944290000|2020-12-14 11:11:30|577.81|575.81|577.86|575.86|577.86|575.86|577.74|575.74|27
1607944300000|2020-12-14 11:11:40|577.87|575.87|577.96|575.96|578.03|576.03|577.87|575.87|20
1607944310000|2020-12-14 11:11:50|577.95|575.95|577.97|575.97|577.97|575.97|577.89|575.89|12
1607944320000|2020-12-14 11:12:00|577.98|575.98|578.04|576.04|578.04|576.04|577.96|575.96|5
1607944330000|2020-12-14 11:12:10|578.03|576.03|577.47|575.47|578.03|576.03|577.43|575.43|33
1607944340000|2020-12-14 11:12:20|577.48|575.48|577.65|575.65|577.65|575.65|577.45|575.45|21
1607944350000|2020-12-14 11:12:30|577.66|575.66|577.7|575.7|577.7|575.7|577.64|575.64|26
1607944360000|2020-12-14 11:12:40|577.69|575.69|577.81|575.81|577.81|575.81|577.64|575.64|18
1607944370000|2020-12-14 11:12:50|577.82|575.82|577.86|575.86|577.86|575.86|577.8|575.8|13
1607944380000|2020-12-14 11:13:00|577.87|575.87|577.75|575.75|577.87|575.87|577.75|575.75|21
1607944390000|2020-12-14 11:13:10|577.74|575.74|577.58|575.58|577.74|575.74|577.57|575.57|23
1607944400000|2020-12-14 11:13:20|577.57|575.57|577.54|575.54|577.69|575.69|577.53|575.53|25
1607944410000|2020-12-14 11:13:30|577.55|575.55|577.82|575.82|577.82|575.82|577.55|575.55|21
1607944420000|2020-12-14 11:13:40|577.83|575.83|577.76|575.76|577.9|575.9|577.75|575.75|25
1607944430000|2020-12-14 11:13:50|577.75|575.75|577.67|575.67|577.76|575.76|577.66|575.66|17
1607944440000|2020-12-14 11:14:00|577.68|575.68|577.74|575.74|577.75|575.75|577.67|575.67|25
1607944450000|2020-12-14 11:14:10|577.76|575.76|577.79|575.79|577.79|575.79|577.73|575.73|17
1607944460000|2020-12-14 11:14:20|577.78|575.78|577.72|575.72|577.78|575.78|577.7|575.7|10
1607944470000|2020-12-14 11:14:30|577.71|575.71|577.73|575.73|577.75|575.75|577.68|575.68|20
1607944480000|2020-12-14 11:14:40|577.74|575.74|577.72|575.72|577.76|575.76|577.71|575.71|17
1607944490000|2020-12-14 11:14:50|577.73|575.73|577.72|575.72|577.76|575.76|577.69|575.69|18
1607944500000|2020-12-14 11:15:00|577.76|575.76|577.91|575.91|577.91|575.91|577.73|575.73|10
1607944510000|2020-12-14 11:15:10|577.9|575.9|577.9|575.9|577.91|575.91|577.9|575.9|13
1607944520000|2020-12-14 11:15:20|577.91|575.91|577.97|575.97|577.98|575.98|577.9|575.9|19
1607944530000|2020-12-14 11:15:30|577.96|575.96|578.19|576.19|578.19|576.19|577.96|575.96|8
1607944540000|2020-12-14 11:15:40|578.2|576.2|578.3|576.3|578.3|576.3|578.2|576.2|19
1607944550000|2020-12-14 11:15:50|578.31|576.31|578.2|576.2|578.31|576.31|578.19|576.19|24
1607944560000|2020-12-14 11:16:00|578.19|576.19|578.29|576.29|578.29|576.29|578.17|576.17|14
1607944570000|2020-12-14 11:16:10|578.3|576.3|578.49|576.49|578.5|576.5|578.28|576.28|18
1607944580000|2020-12-14 11:16:20|578.47|576.47|579.03|577.03|579.06|577.06|578.47|576.47|29
1607944590000|2020-12-14 11:16:30|579.01|577.01|579.04|577.04|579.08|577.08|579.01|577.01|16
1607944600000|2020-12-14 11:16:40|579.06|577.06|579.06|577.06|579.2|577.2|579.06|577.06|23
1607944610000|2020-12-14 11:16:50|579.05|577.05|579.18|577.18|579.19|577.19|579.05|577.05|19
1607944620000|2020-12-14 11:17:00|579.19|577.19|579.33|577.33|579.33|577.33|579.16|577.16|12
1607944630000|2020-12-14 11:17:10|579.32|577.32|579.38|577.38|579.38|577.38|579.32|577.32|10
1607944640000|2020-12-14 11:17:20|579.36|577.36|579.4|577.4|579.4|577.4|579.2|577.2|23
1607944650000|2020-12-14 11:17:30|579.43|577.43|579.25|577.25|579.44|577.44|579.25|577.25|14
1607944660000|2020-12-14 11:17:40|579.27|577.27|579.21|577.21|579.28|577.28|579.2|577.2|14
1607944670000|2020-12-14 11:17:50|579.23|577.23|579.08|577.08|579.23|577.23|579.02|577.02|31
1607944680000|2020-12-14 11:18:00|579.05|577.05|579.05|577.05|579.08|577.08|578.99|576.99|27
1607944690000|2020-12-14 11:18:10|579.02|577.02|578.91|576.91|579.02|577.02|578.89|576.89|26
1607944700000|2020-12-14 11:18:20|578.9|576.9|578.89|576.89|578.91|576.91|578.88|576.88|9
1607944710000|2020-12-14 11:18:30|578.88|576.88|578.89|576.89|578.89|576.89|578.86|576.86|14
1607944720000|2020-12-14 11:18:40|578.88|576.88|578.8|576.8|578.89|576.89|578.79|576.79|12
1607944730000|2020-12-14 11:18:50|578.79|576.79|578.8|576.8|578.81|576.81|578.79|576.79|6
1607944740000|2020-12-14 11:19:00|578.82|576.82|578.79|576.79|578.82|576.82|578.78|576.78|13
1607944750000|2020-12-14 11:19:10|578.78|576.78|578.79|576.79|578.8|576.8|578.78|576.78|8
1607944760000|2020-12-14 11:19:20|578.8|576.8|578.68|576.68|578.8|576.8|578.67|576.67|13
1607944770000|2020-12-14 11:19:30|578.67|576.67|578.68|576.68|578.71|576.71|578.64|576.64|11
1607944780000|2020-12-14 11:19:40|578.66|576.66|578.67|576.67|578.68|576.68|578.65|576.65|29
1607944790000|2020-12-14 11:19:50|578.66|576.66|578.59|576.59|578.74|576.74|578.59|576.59|18
1607944800000|2020-12-14 11:20:00|578.57|576.57|578.55|576.55|578.57|576.57|578.55|576.55|3
1607944810000|2020-12-14 11:20:10|578.54|576.54|578.54|576.54|578.54|576.54|578.54|576.54|1
1607944820000|2020-12-14 11:20:20|578.57|576.57|579.05|577.05|579.05|577.05|578.56|576.56|22
1607944830000|2020-12-14 11:20:30|579.06|577.06|579.2|577.2|579.23|577.23|579.05|577.05|22
1607944840000|2020-12-14 11:20:40|579.19|577.19|579.11|577.11|579.19|577.19|579.07|577.07|17
1607944850000|2020-12-14 11:20:50|579.1|577.1|579.13|577.13|579.14|577.14|579.09|577.09|26
1607944860000|2020-12-14 11:21:00|579.14|577.14|579.26|577.26|579.26|577.26|579.13|577.13|18
1607944870000|2020-12-14 11:21:10|579.25|577.25|579.18|577.18|579.33|577.33|579.18|577.18|17
1607944880000|2020-12-14 11:21:20|579.16|577.16|579.28|577.28|579.28|577.28|579.16|577.16|21
1607944890000|2020-12-14 11:21:30|579.27|577.27|579.22|577.22|579.27|577.27|579.21|577.21|21
1607944900000|2020-12-14 11:21:40|579.21|577.21|579.21|577.21|579.21|577.21|579.21|577.21|1
1607944910000|2020-12-14 11:21:50|579.2|577.2|579.2|577.2|579.2|577.2|579.2|577.2|1
1607944920000|2020-12-14 11:22:00|579.19|577.19|579.19|577.19|579.19|577.19|579.19|577.19|1
1607944930000|2020-12-14 11:22:10|579.15|577.15|579.15|577.15|579.17|577.17|579.14|577.14|7
1607944940000|2020-12-14 11:22:20|579.14|577.14|579.17|577.17|579.18|577.18|579.14|577.14|10
1607944950000|2020-12-14 11:22:30|579.16|577.16|579.16|577.16|579.16|577.16|579.15|577.15|5
1607944960000|2020-12-14 11:22:40|579.17|577.17|579|577|579.18|577.18|578.99|576.99|21
1607944970000|2020-12-14 11:22:50|579.01|577.01|579.01|577.01|579.01|577.01|579|577|11
1607944980000|2020-12-14 11:23:00|579|577|579.04|577.04|579.08|577.08|578.99|576.99|11
1607944990000|2020-12-14 11:23:10|579.03|577.03|578.94|576.94|579.05|577.05|578.92|576.92|11
1607945000000|2020-12-14 11:23:20|578.93|576.93|578.93|576.93|578.93|576.93|578.92|576.92|5
1607945010000|2020-12-14 11:23:30|578.94|576.94|578.91|576.91|578.94|576.94|578.91|576.91|3
1607945020000|2020-12-14 11:23:40|578.89|576.89|579.2|577.2|579.2|577.2|578.89|576.89|15
1607945030000|2020-12-14 11:23:50|579.24|577.24|579.32|577.32|579.32|577.32|579.23|577.23|19
1607945040000|2020-12-14 11:24:00|579.33|577.33|579.39|577.39|579.39|577.39|579.33|577.33|6
1607945050000|2020-12-14 11:24:10|579.4|577.4|579.41|577.41|579.42|577.42|579.4|577.4|5
1607945060000|2020-12-14 11:24:20|579.42|577.42|579.58|577.58|579.58|577.58|579.42|577.42|13
1607945070000|2020-12-14 11:24:30|579.59|577.59|579.46|577.46|579.59|577.59|579.4|577.4|17
1607945080000|2020-12-14 11:24:40|579.48|577.48|579.59|577.59|579.59|577.59|579.48|577.48|15
1607945090000|2020-12-14 11:24:50|579.64|577.64|579.72|577.72|579.72|577.72|579.64|577.64|9
1607945100000|2020-12-14 11:25:00|579.73|577.73|579.93|577.93|579.93|577.93|579.72|577.72|15
1607945110000|2020-12-14 11:25:10|579.92|577.92|579.99|577.99|580.01|578.01|579.92|577.92|12
1607945120000|2020-12-14 11:25:20|580|578|579.99|577.99|580.01|578.01|579.99|577.99|16
1607945130000|2020-12-14 11:25:30|579.98|577.98|579.98|577.98|579.98|577.98|579.98|577.98|1
1607945140000|2020-12-14 11:25:40|579.99|577.99|579.96|577.96|579.99|577.99|579.96|577.96|4
1607945150000|2020-12-14 11:25:50|579.97|577.97|579.97|577.97|579.97|577.97|579.97|577.97|1
1607945160000|2020-12-14 11:26:00|579.98|577.98|579.98|577.98|579.98|577.98|579.97|577.97|3
1607945170000|2020-12-14 11:26:10|579.97|577.97|579.98|577.98|579.98|577.98|579.97|577.97|2
1607945180000|2020-12-14 11:26:20|579.97|577.97|579.77|577.77|579.97|577.97|579.77|577.77|11
1607945190000|2020-12-14 11:26:30|579.76|577.76|579.75|577.75|579.78|577.78|579.75|577.75|16
1607945200000|2020-12-14 11:26:40|579.76|577.76|579.7|577.7|579.77|577.77|579.7|577.7|8
1607945210000|2020-12-14 11:26:50|579.71|577.71|579.65|577.65|579.73|577.73|579.65|577.65|24
1607945220000|2020-12-14 11:27:00|579.64|577.64|579.63|577.63|579.66|577.66|579.62|577.62|20
1607945230000|2020-12-14 11:27:10|579.62|577.62|579.62|577.62|579.63|577.63|579.61|577.61|10
1607945240000|2020-12-14 11:27:20|579.61|577.61|579.61|577.61|579.62|577.62|579.6|577.6|7
1607945250000|2020-12-14 11:27:30|579.62|577.62|579.73|577.73|579.73|577.73|579.61|577.61|21
1607945260000|2020-12-14 11:27:40|579.75|577.75|579.76|577.76|579.79|577.79|579.74|577.74|13
1607945270000|2020-12-14 11:27:50|579.75|577.75|579.75|577.75|579.75|577.75|579.74|577.74|5
1607945280000|2020-12-14 11:28:00|579.74|577.74|579.73|577.73|579.74|577.74|579.73|577.73|2
1607945290000|2020-12-14 11:28:10|579.72|577.72|579.6|577.6|579.72|577.72|579.58|577.58|20
1607945300000|2020-12-14 11:28:20|579.59|577.59|579.71|577.71|579.71|577.71|579.59|577.59|16
1607945310000|2020-12-14 11:28:30|579.72|577.72|579.78|577.78|579.78|577.78|579.7|577.7|18
1607945320000|2020-12-14 11:28:40|579.77|577.77|579.78|577.78|579.78|577.78|579.76|577.76|9
1607945330000|2020-12-14 11:28:50|579.77|577.77|579.8|577.8|579.81|577.81|579.77|577.77|5
1607945340000|2020-12-14 11:29:00|579.81|577.81|579.79|577.79|579.82|577.82|579.78|577.78|12
1607945360000|2020-12-14 11:29:20|579.8|577.8|579.8|577.8|579.8|577.8|579.79|577.79|7
1607945380000|2020-12-14 11:29:40|579.79|577.79|579.63|577.63|579.79|577.79|579.63|577.63|6
1607945390000|2020-12-14 11:29:50|579.62|577.62|579.5|577.5|579.63|577.63|579.5|577.5|12
1607945400000|2020-12-14 11:30:00|579.52|577.52|579.48|577.48|579.52|577.52|579.43|577.43|16
1607945410000|2020-12-14 11:30:10|579.47|577.47|579.71|577.71|579.72|577.72|579.47|577.47|19
1607945420000|2020-12-14 11:30:20|579.72|577.72|579.73|577.73|579.73|577.73|579.7|577.7|12
1607945430000|2020-12-14 11:30:30|579.71|577.71|579.59|577.59|579.71|577.71|579.58|577.58|18
1607945440000|2020-12-14 11:30:40|579.58|577.58|579.65|577.65|579.66|577.66|579.57|577.57|22
1607945450000|2020-12-14 11:30:50|579.66|577.66|579.68|577.68|579.68|577.68|579.65|577.65|15
1607945460000|2020-12-14 11:31:00|579.67|577.67|579.93|577.93|579.94|577.94|579.67|577.67|23
1607945470000|2020-12-14 11:31:10|579.94|577.94|579.96|577.96|579.97|577.97|579.93|577.93|20
1607945480000|2020-12-14 11:31:20|579.95|577.95|580.01|578.01|580.01|578.01|579.95|577.95|10
1607945490000|2020-12-14 11:31:30|580|578|579.95|577.95|580.01|578.01|579.94|577.94|19
1607945500000|2020-12-14 11:31:40|579.97|577.97|580.04|578.04|580.06|578.06|579.97|577.97|11
1607945510000|2020-12-14 11:31:50|580.03|578.03|580.09|578.09|580.11|578.11|580.03|578.03|18
1607945520000|2020-12-14 11:32:00|580.1|578.1|580.14|578.14|580.14|578.14|580.08|578.08|16
1607945530000|2020-12-14 11:32:10|580.13|578.13|580.13|578.13|580.14|578.14|580.13|578.13|5
1607945540000|2020-12-14 11:32:20|580.14|578.14|580|578|580.15|578.15|579.95|577.95|21
1607945550000|2020-12-14 11:32:30|580.01|578.01|579.99|577.99|580.02|578.02|579.97|577.97|25
1607945560000|2020-12-14 11:32:40|579.98|577.98|579.99|577.99|580|578|579.97|577.97|20
1607945570000|2020-12-14 11:32:50|580|578|579.99|577.99|580|578|579.95|577.95|18
1607945580000|2020-12-14 11:33:00|580|578|580.01|578.01|580.02|578.02|579.98|577.98|21
1607945590000|2020-12-14 11:33:10|580.02|578.02|580.06|578.06|580.06|578.06|579.98|577.98|20
1607945600000|2020-12-14 11:33:20|580.07|578.07|580.07|578.07|580.09|578.09|580.05|578.05|20
1607945610000|2020-12-14 11:33:30|580.09|578.09|580.04|578.04|580.09|578.09|580.02|578.02|26
1607945620000|2020-12-14 11:33:40|580.05|578.05|579.89|577.89|580.07|578.07|579.89|577.89|15
1607945630000|2020-12-14 11:33:50|579.9|577.9|579.84|577.84|579.91|577.91|579.83|577.83|19
1607945640000|2020-12-14 11:34:00|579.83|577.83|580.04|578.04|580.05|578.05|579.83|577.83|14
1607945650000|2020-12-14 11:34:10|580.02|578.02|579.93|577.93|580.02|578.02|579.91|577.91|18
1607945660000|2020-12-14 11:34:20|579.94|577.94|579.95|577.95|579.97|577.97|579.86|577.86|18
1607945670000|2020-12-14 11:34:30|579.94|577.94|579.92|577.92|579.94|577.94|579.9|577.9|25
1607945680000|2020-12-14 11:34:40|579.9|577.9|579.91|577.91|579.91|577.91|579.89|577.89|16
1607945690000|2020-12-14 11:34:50|579.9|577.9|579.8|577.8|579.91|577.91|579.79|577.79|14
1607945700000|2020-12-14 11:35:00|579.78|577.78|579.76|577.76|579.78|577.78|579.75|577.75|6
1607945710000|2020-12-14 11:35:10|579.75|577.75|579.82|577.82|579.82|577.82|579.74|577.74|6
1607945720000|2020-12-14 11:35:20|579.83|577.83|579.86|577.86|579.87|577.87|579.77|577.77|16
1607945730000|2020-12-14 11:35:30|579.87|577.87|579.84|577.84|579.88|577.88|579.83|577.83|14
1607945740000|2020-12-14 11:35:40|579.85|577.85|579.83|577.83|579.85|577.85|579.81|577.81|15
1607945750000|2020-12-14 11:35:50|579.84|577.84|579.83|577.83|579.85|577.85|579.8|577.8|21
1607945760000|2020-12-14 11:36:00|579.84|577.84|579.82|577.82|579.87|577.87|579.82|577.82|13
1607945770000|2020-12-14 11:36:10|579.81|577.81|579.79|577.79|579.85|577.85|579.78|577.78|18
1607945780000|2020-12-14 11:36:20|579.8|577.8|579.8|577.8|579.84|577.84|579.8|577.8|17
1607945790000|2020-12-14 11:36:30|579.81|577.81|579.86|577.86|579.87|577.87|579.79|577.79|16
1607945800000|2020-12-14 11:36:40|579.85|577.85|579.84|577.84|579.87|577.87|579.83|577.83|28
1607945810000|2020-12-14 11:36:50|579.85|577.85|579.81|577.81|579.86|577.86|579.8|577.8|12
1607945820000|2020-12-14 11:37:00|579.85|577.85|579.86|577.86|579.87|577.87|579.85|577.85|4
1607945830000|2020-12-14 11:37:10|579.85|577.85|579.84|577.84|579.85|577.85|579.84|577.84|4
1607945840000|2020-12-14 11:37:20|579.87|577.87|579.86|577.86|579.87|577.87|579.83|577.83|16
1607945850000|2020-12-14 11:37:30|579.89|577.89|579.87|577.87|579.89|577.89|579.87|577.87|3
1607945860000|2020-12-14 11:37:40|579.88|577.88|579.88|577.88|579.9|577.9|579.88|577.88|3
1607945870000|2020-12-14 11:37:50|579.89|577.89|579.89|577.89|579.9|577.9|579.88|577.88|4
1607945880000|2020-12-14 11:38:00|579.88|577.88|579.95|577.95|579.96|577.96|579.88|577.88|15
1607945890000|2020-12-14 11:38:10|579.96|577.96|579.96|577.96|579.98|577.98|579.94|577.94|19
1607945900000|2020-12-14 11:38:20|579.98|577.98|579.94|577.94|579.98|577.98|579.94|577.94|12
1607945910000|2020-12-14 11:38:30|579.93|577.93|579.96|577.96|579.96|577.96|579.93|577.93|6
1607945920000|2020-12-14 11:38:40|579.95|577.95|579.98|577.98|579.98|577.98|579.95|577.95|6
1607945930000|2020-12-14 11:38:50|579.99|577.99|580|578|580.01|578.01|579.99|577.99|6
1607945940000|2020-12-14 11:39:00|580.01|578.01|580.05|578.05|580.06|578.06|580|578|14
1607945950000|2020-12-14 11:39:10|580.04|578.04|580.02|578.02|580.06|578.06|580.01|578.01|13
1607945960000|2020-12-14 11:39:20|580.01|578.01|580|578|580.01|578.01|580|578|2
1607945970000|2020-12-14 11:39:30|579.99|577.99|579.98|577.98|580|578|579.95|577.95|17
1607945980000|2020-12-14 11:39:40|579.96|577.96|580|578|580.06|578.06|579.96|577.96|25
1607945990000|2020-12-14 11:39:50|579.99|577.99|579.96|577.96|580.01|578.01|579.95|577.95|11
1607946000000|2020-12-14 11:40:00|579.97|577.97|579.97|577.97|579.99|577.99|579.94|577.94|19
1607946010000|2020-12-14 11:40:10|579.98|577.98|579.95|577.95|579.99|577.99|579.95|577.95|23
1607946020000|2020-12-14 11:40:20|579.93|577.93|579.97|577.97|580.01|578.01|579.93|577.93|15
1607946030000|2020-12-14 11:40:30|579.99|577.99|579.94|577.94|580|578|579.94|577.94|16
1607946040000|2020-12-14 11:40:40|579.97|577.97|579.98|577.98|579.99|577.99|579.95|577.95|14
1607946050000|2020-12-14 11:40:50|579.97|577.97|579.93|577.93|579.97|577.97|579.91|577.91|9
1607946060000|2020-12-14 11:41:00|579.92|577.92|579.91|577.91|579.92|577.92|579.9|577.9|8
1607946070000|2020-12-14 11:41:10|579.9|577.9|579.91|577.91|579.91|577.91|579.9|577.9|4
1607946080000|2020-12-14 11:41:20|579.9|577.9|579.82|577.82|579.9|577.9|579.82|577.82|8
1607946090000|2020-12-14 11:41:30|579.81|577.81|579.8|577.8|579.81|577.81|579.8|577.8|2
1607946100000|2020-12-14 11:41:40|579.79|577.79|579.79|577.79|579.79|577.79|579.79|577.79|1
1607946110000|2020-12-14 11:41:50|579.76|577.76|579.74|577.74|579.76|577.76|579.72|577.72|16
1607946120000|2020-12-14 11:42:00|579.72|577.72|579.69|577.69|579.76|577.76|579.65|577.65|16
1607946130000|2020-12-14 11:42:10|579.72|577.72|579.51|577.51|579.72|577.72|579.5|577.5|21
1607946140000|2020-12-14 11:42:20|579.52|577.52|579.09|577.09|579.52|577.52|579.09|577.09|27
1607946150000|2020-12-14 11:42:30|579.08|577.08|578.69|576.69|579.08|577.08|578.69|576.69|24
1607946160000|2020-12-14 11:42:40|578.66|576.66|578.63|576.63|578.66|576.66|578.6|576.6|7
1607946170000|2020-12-14 11:42:50|578.62|576.62|578.35|576.35|578.62|576.62|578.34|576.34|18
1607946180000|2020-12-14 11:43:00|578.33|576.33|578.46|576.46|578.46|576.46|578.32|576.32|14
1607946190000|2020-12-14 11:43:10|578.45|576.45|578.49|576.49|578.5|576.5|578.44|576.44|19
1607946200000|2020-12-14 11:43:20|578.48|576.48|578.46|576.46|578.5|576.5|578.46|576.46|11
1607946210000|2020-12-14 11:43:30|578.49|576.49|578.44|576.44|578.49|576.49|578.44|576.44|10
1607946220000|2020-12-14 11:43:40|578.45|576.45|578.41|576.41|578.45|576.45|578.41|576.41|9
1607946230000|2020-12-14 11:43:50|578.4|576.4|578.42|576.42|578.42|576.42|578.4|576.4|3
1607946240000|2020-12-14 11:44:00|578.41|576.41|578.42|576.42|578.42|576.42|578.41|576.41|4
1607946250000|2020-12-14 11:44:10|578.41|576.41|578.42|576.42|578.43|576.43|578.41|576.41|4
1607946260000|2020-12-14 11:44:20|578.43|576.43|578.5|576.5|578.5|576.5|578.43|576.43|9
1607946270000|2020-12-14 11:44:30|578.51|576.51|578.69|576.69|578.69|576.69|578.48|576.48|19
1607946280000|2020-12-14 11:44:40|578.7|576.7|578.76|576.76|578.83|576.83|578.7|576.7|23
1607946290000|2020-12-14 11:44:50|578.75|576.75|578.78|576.78|578.78|576.78|578.75|576.75|9
1607946300000|2020-12-14 11:45:00|578.84|576.84|578.65|576.65|578.86|576.86|578.65|576.65|20
1607946310000|2020-12-14 11:45:10|578.66|576.66|578.52|576.52|578.67|576.67|578.51|576.51|22
1607946320000|2020-12-14 11:45:20|578.51|576.51|578.31|576.31|578.51|576.51|578.31|576.31|14
1607946330000|2020-12-14 11:45:30|578.29|576.29|578.41|576.41|578.41|576.41|578.28|576.28|21
1607946340000|2020-12-14 11:45:40|578.42|576.42|578.54|576.54|578.55|576.55|578.42|576.42|12
1607946350000|2020-12-14 11:45:50|578.53|576.53|578.55|576.55|578.55|576.55|578.49|576.49|11
1607946360000|2020-12-14 11:46:00|578.57|576.57|578.54|576.54|578.57|576.57|578.52|576.52|22
1607946370000|2020-12-14 11:46:10|578.53|576.53|578.53|576.53|578.53|576.53|578.52|576.52|3
1607946380000|2020-12-14 11:46:20|578.52|576.52|578.47|576.47|578.52|576.52|578.46|576.46|9
1607946390000|2020-12-14 11:46:30|578.48|576.48|578.61|576.61|578.62|576.62|578.48|576.48|12
1607946400000|2020-12-14 11:46:40|578.62|576.62|578.6|576.6|578.63|576.63|578.59|576.59|9
1607946410000|2020-12-14 11:46:50|578.61|576.61|578.66|576.66|578.66|576.66|578.61|576.61|2
1607946420000|2020-12-14 11:47:00|578.68|576.68|578.74|576.74|578.74|576.74|578.68|576.68|13
1607946430000|2020-12-14 11:47:10|578.76|576.76|578.95|576.95|578.95|576.95|578.76|576.76|23
1607946440000|2020-12-14 11:47:20|578.98|576.98|579.14|577.14|579.14|577.14|578.98|576.98|10
1607946450000|2020-12-14 11:47:30|579.13|577.13|579.14|577.14|579.2|577.2|579.11|577.11|17
1607946460000|2020-12-14 11:47:40|579.23|577.23|579.59|577.59|579.6|577.6|579.23|577.23|15
1607946470000|2020-12-14 11:47:50|579.6|577.6|579.67|577.67|579.68|577.68|579.59|577.59|14
1607946480000|2020-12-14 11:48:00|579.64|577.64|579.6|577.6|579.64|577.64|579.59|577.59|18
1607946490000|2020-12-14 11:48:10|579.62|577.62|579.76|577.76|579.78|577.78|579.59|577.59|27
1607946500000|2020-12-14 11:48:20|579.77|577.77|579.79|577.79|579.84|577.84|579.76|577.76|18
1607946510000|2020-12-14 11:48:30|579.77|577.77|579.8|577.8|579.83|577.83|579.77|577.77|14
1607946520000|2020-12-14 11:48:40|579.81|577.81|579.83|577.83|579.9|577.9|579.81|577.81|7
1607946530000|2020-12-14 11:48:50|579.96|577.96|580.14|578.14|580.14|578.14|579.96|577.96|8
1607946540000|2020-12-14 11:49:00|580.16|578.16|580.35|578.35|580.35|578.35|580.16|578.16|18
1607946550000|2020-12-14 11:49:10|580.4|578.4|580.47|578.47|580.49|578.49|580.37|578.37|17
1607946560000|2020-12-14 11:49:20|580.48|578.48|580.52|578.52|580.53|578.53|580.46|578.46|16
1607946570000|2020-12-14 11:49:30|580.53|578.53|580.55|578.55|580.59|578.59|580.51|578.51|15
1607946580000|2020-12-14 11:49:40|580.59|578.59|580.69|578.69|580.69|578.69|580.59|578.59|16
1607946590000|2020-12-14 11:49:50|580.68|578.68|580.75|578.75|580.76|578.76|580.67|578.67|17
1607946600000|2020-12-14 11:50:00|580.76|578.76|580.84|578.84|580.84|578.84|580.74|578.74|17
1607946610000|2020-12-14 11:50:10|580.85|578.85|580.68|578.68|580.85|578.85|580.67|578.67|18
1607946620000|2020-12-14 11:50:20|580.65|578.65|580.81|578.81|580.83|578.83|580.48|578.48|24
1607946630000|2020-12-14 11:50:30|580.8|578.8|580.78|578.78|580.83|578.83|580.77|578.77|28
1607946640000|2020-12-14 11:50:40|580.77|578.77|580.68|578.68|580.8|578.8|580.67|578.67|20
1607946650000|2020-12-14 11:50:50|580.69|578.69|580.71|578.71|580.71|578.71|580.66|578.66|9
1607946660000|2020-12-14 11:51:00|580.7|578.7|580.71|578.71|580.73|578.73|580.7|578.7|14
1607946670000|2020-12-14 11:51:10|580.7|578.7|580.66|578.66|580.72|578.72|580.66|578.66|21
1607946680000|2020-12-14 11:51:20|580.65|578.65|580.67|578.67|580.67|578.67|580.64|578.64|15
1607946690000|2020-12-14 11:51:30|580.65|578.65|580.62|578.62|580.67|578.67|580.62|578.62|12
1607946700000|2020-12-14 11:51:40|580.59|578.59|580.58|578.58|580.62|578.62|580.57|578.57|14
1607946710000|2020-12-14 11:51:50|580.59|578.59|580.58|578.58|580.61|578.61|580.57|578.57|17
1607946720000|2020-12-14 11:52:00|580.59|578.59|580.59|578.59|580.59|578.59|580.59|578.59|1
1607946730000|2020-12-14 11:52:10|580.58|578.58|580.4|578.4|580.58|578.58|580.38|578.38|10
1607946740000|2020-12-14 11:52:20|580.39|578.39|580.43|578.43|580.49|578.49|580.39|578.39|31
1607946750000|2020-12-14 11:52:30|580.42|578.42|580.64|578.64|580.64|578.64|580.41|578.41|16
1607946760000|2020-12-14 11:52:40|580.69|578.69|580.77|578.77|580.77|578.77|580.66|578.66|16
1607946770000|2020-12-14 11:52:50|580.78|578.78|581.03|579.03|581.05|579.05|580.77|578.77|16
1607946780000|2020-12-14 11:53:00|581.02|579.02|581|579|581.03|579.03|580.99|578.99|13
1607946790000|2020-12-14 11:53:10|581.01|579.01|580.81|578.81|581.01|579.01|580.79|578.79|15
1607946800000|2020-12-14 11:53:20|580.84|578.84|580.93|578.93|580.96|578.96|580.81|578.81|22
1607946810000|2020-12-14 11:53:30|580.92|578.92|580.72|578.72|580.93|578.93|580.72|578.72|15
1607946820000|2020-12-14 11:53:40|580.74|578.74|580.66|578.66|580.75|578.75|580.61|578.61|27
1607946830000|2020-12-14 11:53:50|580.65|578.65|580.64|578.64|580.7|578.7|580.64|578.64|22
1607946840000|2020-12-14 11:54:00|580.65|578.65|580.62|578.62|580.67|578.67|580.62|578.62|11
1607946850000|2020-12-14 11:54:10|580.6|578.6|580.58|578.58|580.6|578.6|580.58|578.58|9
1607946860000|2020-12-14 11:54:20|580.59|578.59|580.79|578.79|580.8|578.8|580.59|578.59|25
1607946870000|2020-12-14 11:54:30|580.8|578.8|580.86|578.86|580.87|578.87|580.8|578.8|15
1607946880000|2020-12-14 11:54:40|580.84|578.84|580.65|578.65|580.84|578.84|580.65|578.65|28
1607946890000|2020-12-14 11:54:50|580.64|578.64|580.58|578.58|580.64|578.64|580.58|578.58|16
1607946900000|2020-12-14 11:55:00|580.59|578.59|580.56|578.56|580.61|578.61|580.55|578.55|10
1607946910000|2020-12-14 11:55:10|580.55|578.55|580.47|578.47|580.58|578.58|580.46|578.46|15
1607946920000|2020-12-14 11:55:20|580.46|578.46|580.48|578.48|580.49|578.49|580.44|578.44|26
1607946930000|2020-12-14 11:55:30|580.47|578.47|580.55|578.55|580.57|578.57|580.45|578.45|19
1607946940000|2020-12-14 11:55:40|580.57|578.57|580.59|578.59|580.59|578.59|580.54|578.54|22
1607946950000|2020-12-14 11:55:50|580.61|578.61|580.64|578.64|580.67|578.67|580.61|578.61|22
1607946960000|2020-12-14 11:56:00|580.65|578.65|580.62|578.62|580.68|578.68|580.61|578.61|23
1607946970000|2020-12-14 11:56:10|580.61|578.61|580.55|578.55|580.64|578.64|580.55|578.55|24
1607946980000|2020-12-14 11:56:20|580.56|578.56|580.57|578.57|580.59|578.59|580.55|578.55|19
1607946990000|2020-12-14 11:56:30|580.58|578.58|580.58|578.58|580.58|578.58|580.56|578.56|8
1607947000000|2020-12-14 11:56:40|580.57|578.57|580.61|578.61|580.62|578.62|580.56|578.56|14
1607947010000|2020-12-14 11:56:50|580.6|578.6|580.61|578.61|580.62|578.62|580.58|578.58|17
1607947020000|2020-12-14 11:57:00|580.62|578.62|580.59|578.59|580.62|578.62|580.58|578.58|16
1607947030000|2020-12-14 11:57:10|580.58|578.58|580.54|578.54|580.59|578.59|580.54|578.54|11
1607947040000|2020-12-14 11:57:20|580.52|578.52|580.49|578.49|580.53|578.53|580.49|578.49|14
1607947050000|2020-12-14 11:57:30|580.43|578.43|580.44|578.44|580.47|578.47|580.39|578.39|20
1607947060000|2020-12-14 11:57:40|580.45|578.45|580.5|578.5|580.5|578.5|580.43|578.43|22
1607947070000|2020-12-14 11:57:50|580.48|578.48|580.53|578.53|580.53|578.53|580.48|578.48|18
1607947080000|2020-12-14 11:58:00|580.52|578.52|580.44|578.44|580.52|578.52|580.43|578.43|22
1607947090000|2020-12-14 11:58:10|580.42|578.42|580.42|578.42|580.42|578.42|580.4|578.4|8
1607947100000|2020-12-14 11:58:20|580.44|578.44|580.46|578.46|580.47|578.47|580.42|578.42|8
1607947110000|2020-12-14 11:58:30|580.47|578.47|580.45|578.45|580.48|578.48|580.45|578.45|7
1607947120000|2020-12-14 11:58:40|580.44|578.44|580.43|578.43|580.44|578.44|580.43|578.43|10
1607947130000|2020-12-14 11:58:50|580.44|578.44|580.4|578.4|580.44|578.44|580.4|578.4|3
1607947140000|2020-12-14 11:59:00|580.41|578.41|580.41|578.41|580.41|578.41|580.4|578.4|5
1607947150000|2020-12-14 11:59:10|580.4|578.4|580.38|578.38|580.4|578.4|580.38|578.38|2
1607947160000|2020-12-14 11:59:20|580.39|578.39|580.53|578.53|580.54|578.54|580.39|578.39|14
1607947170000|2020-12-14 11:59:30|580.52|578.52|580.5|578.5|580.53|578.53|580.49|578.49|14
1607947180000|2020-12-14 11:59:40|580.51|578.51|580.5|578.5|580.52|578.52|580.5|578.5|6
1607947190000|2020-12-14 11:59:50|580.51|578.51|580.51|578.51|580.52|578.52|580.48|578.48|7
1607947200000|2020-12-14 12:00:00|580.49|578.49|580.44|578.44|580.52|578.52|580.44|578.44|14
1607947210000|2020-12-14 12:00:10|580.43|578.43|580.44|578.44|580.45|578.45|580.43|578.43|8
1607947220000|2020-12-14 12:00:20|580.47|578.47|580.46|578.46|580.48|578.48|580.46|578.46|5
1607947230000|2020-12-14 12:00:30|580.49|578.49|580.82|578.82|580.82|578.82|580.49|578.49|15
1607947240000|2020-12-14 12:00:40|580.83|578.83|581.17|579.17|581.22|579.22|580.79|578.79|24
1607947250000|2020-12-14 12:00:50|581.2|579.2|581.27|579.27|581.3|579.3|581.06|579.06|23
1607947260000|2020-12-14 12:01:00|581.2|579.2|581.27|579.27|581.3|579.3|581.08|579.08|28
1607947270000|2020-12-14 12:01:10|581.24|579.24|581.21|579.21|581.42|579.42|581.18|579.18|30
1607947280000|2020-12-14 12:01:20|581.22|579.22|581.31|579.31|581.35|579.35|580.89|578.89|29
1607947290000|2020-12-14 12:01:30|581.26|579.26|581.23|579.23|581.31|579.31|580.89|578.89|22
1607947300000|2020-12-14 12:01:40|581.15|579.15|581.67|579.67|581.69|579.69|581.14|579.14|28
1607947310000|2020-12-14 12:01:50|581.68|579.68|581.67|579.67|581.7|579.7|581.65|579.65|24
1607947320000|2020-12-14 12:02:00|581.69|579.69|581.72|579.72|581.73|579.73|581.67|579.67|20
1607947330000|2020-12-14 12:02:10|581.73|579.73|581.78|579.78|581.78|579.78|581.72|579.72|11
1607947340000|2020-12-14 12:02:20|581.77|579.77|581.76|579.76|581.78|579.78|581.75|579.75|13
1607947350000|2020-12-14 12:02:30|581.77|579.77|581.78|579.78|581.78|579.78|581.75|579.75|11
1607947360000|2020-12-14 12:02:40|581.79|579.79|581.79|579.79|581.79|579.79|581.79|579.79|1
1607947370000|2020-12-14 12:02:50|581.8|579.8|582.49|580.49|582.49|580.49|581.8|579.8|24
1607947380000|2020-12-14 12:03:00|582.52|580.52|582.52|580.52|582.7|580.7|582.39|580.39|28
1607947390000|2020-12-14 12:03:10|582.53|580.53|582.77|580.77|582.77|580.77|582.52|580.52|26
1607947400000|2020-12-14 12:03:20|582.76|580.76|582.66|580.66|582.77|580.77|582.65|580.65|24
1607947410000|2020-12-14 12:03:30|582.67|580.67|582.59|580.59|582.71|580.71|582.57|580.57|24
1607947420000|2020-12-14 12:03:40|582.61|580.61|582.7|580.7|582.75|580.75|582.59|580.59|16
1607947430000|2020-12-14 12:03:50|582.74|580.74|582.82|580.82|582.84|580.84|582.73|580.73|13
1607947440000|2020-12-14 12:04:00|582.79|580.79|582.82|580.82|582.83|580.83|582.79|580.79|15
1607947450000|2020-12-14 12:04:10|582.81|580.81|582.85|580.85|582.85|580.85|582.81|580.81|8
1607947460000|2020-12-14 12:04:20|582.84|580.84|582.85|580.85|582.89|580.89|582.84|580.84|14
1607947470000|2020-12-14 12:04:30|582.84|580.84|582.82|580.82|582.85|580.85|582.81|580.81|12
1607947480000|2020-12-14 12:04:40|582.83|580.83|582.83|580.83|582.83|580.83|582.81|580.81|7
1607947490000|2020-12-14 12:04:50|582.82|580.82|582.82|580.82|582.84|580.84|582.81|580.81|12
1607947500000|2020-12-14 12:05:00|582.83|580.83|582.84|580.84|582.84|580.84|582.82|580.82|10
1607947510000|2020-12-14 12:05:10|582.83|580.83|582.84|580.84|582.85|580.85|582.82|580.82|16
1607947520000|2020-12-14 12:05:20|582.85|580.85|582.8|580.8|582.85|580.85|582.79|580.79|20
1607947530000|2020-12-14 12:05:30|582.79|580.79|582.77|580.77|582.84|580.84|582.77|580.77|15
1607947540000|2020-12-14 12:05:40|582.78|580.78|582.87|580.87|582.88|580.88|582.76|580.76|13
1607947550000|2020-12-14 12:05:50|582.86|580.86|582.88|580.88|582.88|580.88|582.86|580.86|7
1607947560000|2020-12-14 12:06:00|582.87|580.87|582.83|580.83|582.88|580.88|582.83|580.83|10
1607947570000|2020-12-14 12:06:10|582.84|580.84|582.84|580.84|582.88|580.88|582.83|580.83|12
1607947580000|2020-12-14 12:06:20|582.83|580.83|582.87|580.87|582.87|580.87|582.83|580.83|5
1607947590000|2020-12-14 12:06:30|582.88|580.88|582.89|580.89|582.89|580.89|582.86|580.86|11
1607947600000|2020-12-14 12:06:40|582.87|580.87|582.86|580.86|582.89|580.89|582.86|580.86|8
1607947610000|2020-12-14 12:06:50|582.88|580.88|582.85|580.85|582.88|580.88|582.83|580.83|10
1607947620000|2020-12-14 12:07:00|582.84|580.84|582.84|580.84|582.87|580.87|582.84|580.84|12
1607947630000|2020-12-14 12:07:10|582.86|580.86|582.81|580.81|582.86|580.86|582.8|580.8|8
1607947640000|2020-12-14 12:07:20|582.82|580.82|582.8|580.8|582.82|580.82|582.77|580.77|12
1607947650000|2020-12-14 12:07:30|582.78|580.78|582.76|580.76|582.79|580.79|582.76|580.76|7
1607947660000|2020-12-14 12:07:40|582.77|580.77|582.78|580.78|582.8|580.8|582.77|580.77|14
1607947670000|2020-12-14 12:07:50|582.79|580.79|582.78|580.78|582.82|580.82|582.76|580.76|19
1607947680000|2020-12-14 12:08:00|582.77|580.77|582.83|580.83|582.83|580.83|582.77|580.77|17
1607947690000|2020-12-14 12:08:10|582.82|580.82|582.69|580.69|582.88|580.88|582.69|580.69|29
1607947700000|2020-12-14 12:08:20|582.68|580.68|582.71|580.71|582.73|580.73|582.68|580.68|18
1607947710000|2020-12-14 12:08:30|582.72|580.72|582.72|580.72|582.73|580.73|582.7|580.7|19
1607947720000|2020-12-14 12:08:40|582.71|580.71|582.7|580.7|582.73|580.73|582.7|580.7|16
1607947730000|2020-12-14 12:08:50|582.69|580.69|582.53|580.53|582.7|580.7|582.53|580.53|15
1607947740000|2020-12-14 12:09:00|582.54|580.54|582.53|580.53|582.56|580.56|582.47|580.47|20
1607947750000|2020-12-14 12:09:10|582.52|580.52|582.5|580.5|582.54|580.54|582.4|580.4|25
1607947760000|2020-12-14 12:09:20|582.52|580.52|581.71|579.71|582.52|580.52|581.64|579.64|24
1607947770000|2020-12-14 12:09:30|581.7|579.7|581.52|579.52|581.7|579.7|581.49|579.49|14
1607947780000|2020-12-14 12:09:40|581.53|579.53|581.6|579.6|581.61|579.61|581.44|579.44|20
1607947790000|2020-12-14 12:09:50|581.61|579.61|581.58|579.58|581.61|579.61|581.54|579.54|18
1607947800000|2020-12-14 12:10:00|581.59|579.59|581.47|579.47|581.6|579.6|581.45|579.45|20
1607947810000|2020-12-14 12:10:10|581.46|579.46|581.46|579.46|581.47|579.47|581.39|579.39|23
1607947820000|2020-12-14 12:10:20|581.47|579.47|581.43|579.43|581.47|579.47|581.4|579.4|13
1607947830000|2020-12-14 12:10:30|581.42|579.42|581.42|579.42|581.43|579.43|581.42|579.42|5
1607947840000|2020-12-14 12:10:40|581.43|579.43|581.33|579.33|581.43|579.43|581.33|579.33|18
1607947850000|2020-12-14 12:10:50|581.31|579.31|581.11|579.11|581.34|579.34|581.11|579.11|25
1607947860000|2020-12-14 12:11:00|581.08|579.08|580.89|578.89|581.12|579.12|580.88|578.88|22
1607947870000|2020-12-14 12:11:10|580.9|578.9|580.85|578.85|580.9|578.9|580.81|578.81|23
1607947880000|2020-12-14 12:11:20|580.81|578.81|580.64|578.64|580.81|578.81|580.6|578.6|32
1607947890000|2020-12-14 12:11:30|580.65|578.65|580.13|578.13|580.69|578.69|580.12|578.12|24
1607947900000|2020-12-14 12:11:40|580.14|578.14|580.63|578.63|580.63|578.63|580.1|578.1|34
1607947910000|2020-12-14 12:11:50|580.62|578.62|580.58|578.58|580.64|578.64|580.57|578.57|20
1607947920000|2020-12-14 12:12:00|580.53|578.53|580.64|578.64|580.64|578.64|580.5|578.5|26
1607947930000|2020-12-14 12:12:10|580.66|578.66|580.7|578.7|580.7|578.7|580.64|578.64|14
1607947940000|2020-12-14 12:12:20|580.68|578.68|580.55|578.55|580.69|578.69|580.55|578.55|19
1607947950000|2020-12-14 12:12:30|580.54|578.54|580.52|578.52|580.57|578.57|580.52|578.52|15
1607947960000|2020-12-14 12:12:40|580.48|578.48|580.18|578.18|580.49|578.49|580.18|578.18|27
1607947970000|2020-12-14 12:12:50|580.24|578.24|580.14|578.14|580.3|578.3|580.14|578.14|31
1607947980000|2020-12-14 12:13:00|580.12|578.12|580.11|578.11|580.16|578.16|580.1|578.1|24
1607947990000|2020-12-14 12:13:10|580.12|578.12|580.35|578.35|580.37|578.37|580.1|578.1|27
1607948000000|2020-12-14 12:13:20|580.36|578.36|580.36|578.36|580.39|578.39|580.34|578.34|11
1607948010000|2020-12-14 12:13:30|580.38|578.38|580.32|578.32|580.38|578.38|580.32|578.32|22
1607948020000|2020-12-14 12:13:40|580.31|578.31|580.33|578.33|580.34|578.34|580.3|578.3|17
1607948030000|2020-12-14 12:13:50|580.32|578.32|580.58|578.58|580.59|578.59|580.32|578.32|26
1607948040000|2020-12-14 12:14:00|580.57|578.57|580.55|578.55|580.58|578.58|580.54|578.54|13
1607948050000|2020-12-14 12:14:10|580.56|578.56|580.5|578.5|580.56|578.56|580.49|578.49|13
1607948060000|2020-12-14 12:14:20|580.49|578.49|580.48|578.48|580.49|578.49|580.44|578.44|24
1607948070000|2020-12-14 12:14:30|580.47|578.47|580.46|578.46|580.48|578.48|580.45|578.45|14
1607948080000|2020-12-14 12:14:40|580.47|578.47|580.46|578.46|580.49|578.49|580.42|578.42|25
1607948090000|2020-12-14 12:14:50|580.45|578.45|580.4|578.4|580.46|578.46|580.39|578.39|17
1607948100000|2020-12-14 12:15:00|580.41|578.41|580.4|578.4|580.41|578.41|580.38|578.38|19
1607948110000|2020-12-14 12:15:10|580.39|578.39|580.41|578.41|580.41|578.41|580.39|578.39|11
1607948120000|2020-12-14 12:15:20|580.43|578.43|580.46|578.46|580.5|578.5|580.42|578.42|18
1607948130000|2020-12-14 12:15:30|580.47|578.47|580.46|578.46|580.49|578.49|580.44|578.44|16
1607948140000|2020-12-14 12:15:40|580.44|578.44|580.39|578.39|580.46|578.46|580.35|578.35|27
1607948150000|2020-12-14 12:15:50|580.4|578.4|580.37|578.37|580.4|578.4|580.36|578.36|19
1607948160000|2020-12-14 12:16:00|580.38|578.38|580.52|578.52|580.53|578.53|580.37|578.37|18
1607948170000|2020-12-14 12:16:10|580.5|578.5|580.41|578.41|580.56|578.56|580.41|578.41|19
1607948180000|2020-12-14 12:16:20|580.42|578.42|580.25|578.25|580.42|578.42|580.25|578.25|27
1607948190000|2020-12-14 12:16:30|580.26|578.26|580.12|578.12|580.28|578.28|580.11|578.11|31
1607948200000|2020-12-14 12:16:40|580.1|578.1|580.22|578.22|580.23|578.23|580.1|578.1|26
1607948210000|2020-12-14 12:16:50|580.26|578.26|580.03|578.03|580.26|578.26|580|578|30
1607948220000|2020-12-14 12:17:00|580.02|578.02|580.04|578.04|580.06|578.06|579.96|577.96|29
1607948230000|2020-12-14 12:17:10|580.03|578.03|579.7|577.7|580.03|578.03|579.7|577.7|24
1607948240000|2020-12-14 12:17:20|579.68|577.68|579.65|577.65|579.76|577.76|579.63|577.63|30
1607948250000|2020-12-14 12:17:30|579.67|577.67|579.66|577.66|579.68|577.68|579.62|577.62|10
1607948260000|2020-12-14 12:17:40|579.65|577.65|579.53|577.53|579.66|577.66|579.5|577.5|31
1607948270000|2020-12-14 12:17:50|579.55|577.55|579.51|577.51|579.55|577.55|579.44|577.44|30
1607948280000|2020-12-14 12:18:00|579.5|577.5|579.5|577.5|579.51|577.51|579.47|577.47|22
1607948290000|2020-12-14 12:18:10|579.52|577.52|579.25|577.25|579.52|577.52|579.22|577.22|27
1607948300000|2020-12-14 12:18:20|579.26|577.26|579.14|577.14|579.26|577.26|579.08|577.08|28
1607948310000|2020-12-14 12:18:30|579.11|577.11|579.03|577.03|579.13|577.13|578.95|576.95|26
1607948320000|2020-12-14 12:18:40|579.02|577.02|579.1|577.1|579.16|577.16|579.02|577.02|24
1607948330000|2020-12-14 12:18:50|579.12|577.12|579.1|577.1|579.12|577.12|579.1|577.1|17
1607948340000|2020-12-14 12:19:00|579.11|577.11|579.1|577.1|579.12|577.12|579.1|577.1|15
1607948350000|2020-12-14 12:19:10|579.11|577.11|579.1|577.1|579.12|577.12|579.09|577.09|18
1607948360000|2020-12-14 12:19:20|579.08|577.08|578.96|576.96|579.08|577.08|578.96|576.96|24
1607948370000|2020-12-14 12:19:30|578.98|576.98|578.49|576.49|578.99|576.99|578.47|576.47|32
1607948380000|2020-12-14 12:19:40|578.53|576.53|578.51|576.51|578.55|576.55|578.42|576.42|22
1607948390000|2020-12-14 12:19:50|578.4|576.4|578.21|576.21|578.49|576.49|578.2|576.2|29
1607948400000|2020-12-14 12:20:00|578.19|576.19|578.08|576.08|578.2|576.2|578.04|576.04|25
1607948410000|2020-12-14 12:20:10|578.09|576.09|578.58|576.58|578.58|576.58|578.08|576.08|31
1607948420000|2020-12-14 12:20:20|578.57|576.57|578.69|576.69|578.69|576.69|578.57|576.57|24
1607948430000|2020-12-14 12:20:30|578.7|576.7|578.71|576.71|578.73|576.73|578.69|576.69|14
1607948440000|2020-12-14 12:20:40|578.69|576.69|578.45|576.45|578.69|576.69|578.44|576.44|24
1607948450000|2020-12-14 12:20:50|578.44|576.44|578.52|576.52|578.59|576.59|578.44|576.44|25
1607948460000|2020-12-14 12:21:00|578.53|576.53|578.46|576.46|578.53|576.53|578.42|576.42|22
1607948470000|2020-12-14 12:21:10|578.54|576.54|578.55|576.55|578.57|576.57|578.54|576.54|11
1607948480000|2020-12-14 12:21:20|578.56|576.56|578.52|576.52|578.56|576.56|578.52|576.52|18
1607948490000|2020-12-14 12:21:30|578.54|576.54|578.35|576.35|578.55|576.55|578.33|576.33|27
1607948500000|2020-12-14 12:21:40|578.34|576.34|578.31|576.31|578.34|576.34|578.28|576.28|13
1607948510000|2020-12-14 12:21:50|578.3|576.3|578.28|576.28|578.3|576.3|578.27|576.27|12
1607948520000|2020-12-14 12:22:00|578.29|576.29|578.35|576.35|578.35|576.35|578.28|576.28|11
1607948530000|2020-12-14 12:22:10|578.34|576.34|578.48|576.48|578.48|576.48|578.33|576.33|21
1607948540000|2020-12-14 12:22:20|578.45|576.45|578.55|576.55|578.55|576.55|578.45|576.45|18
1607948550000|2020-12-14 12:22:30|578.56|576.56|578.62|576.62|578.65|576.65|578.54|576.54|24
1607948560000|2020-12-14 12:22:40|578.61|576.61|578.63|576.63|578.64|576.64|578.56|576.56|21
1607948570000|2020-12-14 12:22:50|578.64|576.64|578.63|576.63|578.65|576.65|578.63|576.63|11
1607948580000|2020-12-14 12:23:00|578.62|576.62|578.88|576.88|578.88|576.88|578.6|576.6|23
1607948590000|2020-12-14 12:23:10|578.86|576.86|579.17|577.17|579.21|577.21|578.86|576.86|30
1607948600000|2020-12-14 12:23:20|579.18|577.18|579.07|577.07|579.22|577.22|579.04|577.04|26
1607948610000|2020-12-14 12:23:30|579.06|577.06|579.08|577.08|579.09|577.09|579.04|577.04|12
1607948620000|2020-12-14 12:23:40|579.07|577.07|579.06|577.06|579.08|577.08|579.05|577.05|7
1607948630000|2020-12-14 12:23:50|579.05|577.05|579.02|577.02|579.05|577.05|578.97|576.97|14
1607948640000|2020-12-14 12:24:00|579.01|577.01|578.93|576.93|579.02|577.02|578.93|576.93|9
1607948650000|2020-12-14 12:24:10|578.92|576.92|578.92|576.92|578.93|576.93|578.89|576.89|9
1607948660000|2020-12-14 12:24:20|578.93|576.93|578.81|576.81|578.95|576.95|578.79|576.79|12
1607948670000|2020-12-14 12:24:30|578.8|576.8|578.78|576.78|578.8|576.8|578.78|576.78|3
1607948680000|2020-12-14 12:24:40|578.79|576.79|578.79|576.79|578.79|576.79|578.79|576.79|1
1607948690000|2020-12-14 12:24:50|578.8|576.8|578.84|576.84|578.84|576.84|578.8|576.8|13
1607948700000|2020-12-14 12:25:00|578.83|576.83|578.84|576.84|578.85|576.85|578.83|576.83|10
1607948710000|2020-12-14 12:25:10|578.83|576.83|578.89|576.89|578.9|576.9|578.83|576.83|12
1607948720000|2020-12-14 12:25:20|578.88|576.88|578.89|576.89|578.89|576.89|578.88|576.88|2
1607948730000|2020-12-14 12:25:30|578.88|576.88|578.88|576.88|578.89|576.89|578.88|576.88|5
1607948740000|2020-12-14 12:25:40|578.9|576.9|578.9|576.9|578.91|576.91|578.9|576.9|7
1607948750000|2020-12-14 12:25:50|578.92|576.92|579.03|577.03|579.03|577.03|578.92|576.92|7
1607948760000|2020-12-14 12:26:00|579.02|577.02|579.09|577.09|579.09|577.09|579.01|577.01|11
1607948770000|2020-12-14 12:26:10|579.08|577.08|579.12|577.12|579.12|577.12|579.07|577.07|9
1607948780000|2020-12-14 12:26:20|579.11|577.11|579.13|577.13|579.13|577.13|579.1|577.1|16
1607948790000|2020-12-14 12:26:30|579.12|577.12|579.37|577.37|579.37|577.37|579.12|577.12|20
1607948800000|2020-12-14 12:26:40|579.39|577.39|579.48|577.48|579.48|577.48|579.39|577.39|11
1607948810000|2020-12-14 12:26:50|579.47|577.47|579.77|577.77|579.77|577.77|579.47|577.47|14
1607948820000|2020-12-14 12:27:00|579.8|577.8|579.89|577.89|579.95|577.95|579.72|577.72|19
1607948830000|2020-12-14 12:27:10|579.9|577.9|580.03|578.03|580.08|578.08|579.9|577.9|21
1607948840000|2020-12-14 12:27:20|579.99|577.99|580.12|578.12|580.17|578.17|579.99|577.99|18
1607948850000|2020-12-14 12:27:30|580.07|578.07|580.35|578.35|580.36|578.36|579.95|577.95|17
1607948860000|2020-12-14 12:27:40|580.29|578.29|580.26|578.26|580.32|578.32|580.22|578.22|16
1607948870000|2020-12-14 12:27:50|580.22|578.22|580.4|578.4|580.47|578.47|580.22|578.22|24
1607948880000|2020-12-14 12:28:00|580.37|578.37|581.07|579.07|581.1|579.1|580.37|578.37|17
1607948890000|2020-12-14 12:28:10|581.16|579.16|581.21|579.21|581.21|579.21|581.15|579.15|17
1607948900000|2020-12-14 12:28:20|581.2|579.2|580.94|578.94|581.2|579.2|580.94|578.94|23
1607948910000|2020-12-14 12:28:30|580.95|578.95|580.95|578.95|580.96|578.96|580.92|578.92|14
1607948920000|2020-12-14 12:28:40|580.94|578.94|580.88|578.88|580.94|578.94|580.88|578.88|11
1607948930000|2020-12-14 12:28:50|580.9|578.9|580.85|578.85|580.9|578.9|580.76|578.76|21
1607948940000|2020-12-14 12:29:00|580.86|578.86|580.93|578.93|580.93|578.93|580.86|578.86|7
1607948950000|2020-12-14 12:29:10|580.91|578.91|580.9|578.9|580.94|578.94|580.88|578.88|7
1607948960000|2020-12-14 12:29:20|580.88|578.88|580.76|578.76|580.93|578.93|580.73|578.73|17
1607948970000|2020-12-14 12:29:30|580.77|578.77|580.78|578.78|580.78|578.78|580.75|578.75|15
1607948980000|2020-12-14 12:29:40|580.79|578.79|580.78|578.78|580.79|578.79|580.78|578.78|10
1607948990000|2020-12-14 12:29:50|580.76|578.76|580.85|578.85|580.85|578.85|580.76|578.76|14
1607949000000|2020-12-14 12:30:00|580.83|578.83|580.92|578.92|580.92|578.92|580.81|578.81|19
1607949010000|2020-12-14 12:30:10|580.89|578.89|580.99|578.99|581|579|580.89|578.89|11
1607949020000|2020-12-14 12:30:20|580.98|578.98|580.98|578.98|580.98|578.98|580.97|578.97|3
1607949030000|2020-12-14 12:30:30|581.02|579.02|581.02|579.02|581.02|579.02|581.02|579.02|1
1607949040000|2020-12-14 12:30:40|581.03|579.03|581.02|579.02|581.03|579.03|581.02|579.02|2
1607949060000|2020-12-14 12:31:00|580.99|578.99|580.77|578.77|581.02|579.02|580.76|578.76|20
1607949070000|2020-12-14 12:31:10|580.76|578.76|580.69|578.69|580.77|578.77|580.69|578.69|6
1607949080000|2020-12-14 12:31:20|580.68|578.68|580.64|578.64|580.69|578.69|580.63|578.63|15
1607949090000|2020-12-14 12:31:30|580.65|578.65|580.63|578.63|580.65|578.65|580.63|578.63|9
1607949100000|2020-12-14 12:31:40|580.55|578.55|580.55|578.55|580.56|578.56|580.54|578.54|6
1607949110000|2020-12-14 12:31:50|580.54|578.54|580.54|578.54|580.57|578.57|580.53|578.53|14
1607949120000|2020-12-14 12:32:00|580.55|578.55|580.57|578.57|580.58|578.58|580.55|578.55|8
1607949130000|2020-12-14 12:32:10|580.56|578.56|580.55|578.55|580.56|578.56|580.55|578.55|4
1607949140000|2020-12-14 12:32:20|580.54|578.54|580.54|578.54|580.55|578.55|580.54|578.54|5
1607949150000|2020-12-14 12:32:30|580.55|578.55|580.53|578.53|580.55|578.55|580.52|578.52|10
1607949160000|2020-12-14 12:32:40|580.52|578.52|580.54|578.54|580.54|578.54|580.52|578.52|7
1607949170000|2020-12-14 12:32:50|580.52|578.52|580.49|578.49|580.54|578.54|580.45|578.45|16
1607949180000|2020-12-14 12:33:00|580.47|578.47|580.46|578.46|580.47|578.47|580.46|578.46|8
1607949190000|2020-12-14 12:33:10|580.47|578.47|580.45|578.45|580.47|578.47|580.45|578.45|3
1607949200000|2020-12-14 12:33:20|580.44|578.44|580.44|578.44|580.44|578.44|580.44|578.44|1
1607949210000|2020-12-14 12:33:30|580.38|578.38|579.88|577.88|580.38|578.38|579.87|577.87|26
1607949220000|2020-12-14 12:33:40|579.78|577.78|579.7|577.7|579.8|577.8|579.63|577.63|20
1607949230000|2020-12-14 12:33:50|579.69|577.69|579.59|577.59|579.71|577.71|579.59|577.59|17
1607949240000|2020-12-14 12:34:00|579.6|577.6|579.58|577.58|579.7|577.7|579.58|577.58|17
1607949250000|2020-12-14 12:34:10|579.6|577.6|579.82|577.82|579.82|577.82|579.59|577.59|16
1607949260000|2020-12-14 12:34:20|579.86|577.86|579.89|577.89|579.96|577.96|579.86|577.86|28
1607949270000|2020-12-14 12:34:30|580.04|578.04|580.01|578.01|580.04|578.04|580|578|20
1607949280000|2020-12-14 12:34:40|580|578|580.01|578.01|580.04|578.04|579.99|577.99|10
1607949290000|2020-12-14 12:34:50|580|578|580.05|578.05|580.06|578.06|579.99|577.99|16
1607949300000|2020-12-14 12:35:00|580.04|578.04|580.02|578.02|580.05|578.05|580|578|15
1607949310000|2020-12-14 12:35:10|580.01|578.01|580.03|578.03|580.04|578.04|580.01|578.01|14
1607949320000|2020-12-14 12:35:20|580.04|578.04|580.2|578.2|580.22|578.22|580.02|578.02|17
1607949330000|2020-12-14 12:35:30|580.19|578.19|580.19|578.19|580.24|578.24|580.16|578.16|19
1607949340000|2020-12-14 12:35:40|580.17|578.17|580.23|578.23|580.24|578.24|580.14|578.14|24
1607949350000|2020-12-14 12:35:50|580.25|578.25|580.25|578.25|580.27|578.27|580.25|578.25|14
1607949360000|2020-12-14 12:36:00|580.27|578.27|580.26|578.26|580.27|578.27|580.25|578.25|13
1607949370000|2020-12-14 12:36:10|580.25|578.25|580.28|578.28|580.28|578.28|580.24|578.24|17
1607949380000|2020-12-14 12:36:20|580.26|578.26|580.26|578.26|580.28|578.28|580.24|578.24|13
1607949390000|2020-12-14 12:36:30|580.25|578.25|580.25|578.25|580.28|578.28|580.24|578.24|16
1607949400000|2020-12-14 12:36:40|580.26|578.26|580.28|578.28|580.28|578.28|580.25|578.25|11
1607949410000|2020-12-14 12:36:50|580.27|578.27|580.27|578.27|580.29|578.29|580.27|578.27|7
1607949420000|2020-12-14 12:37:00|580.28|578.28|580.28|578.28|580.29|578.29|580.27|578.27|5
1607949430000|2020-12-14 12:37:10|580.27|578.27|580.24|578.24|580.29|578.29|580.24|578.24|14
1607949440000|2020-12-14 12:37:20|580.22|578.22|580.19|578.19|580.22|578.22|580.19|578.19|10
1607949450000|2020-12-14 12:37:30|580.16|578.16|580.01|578.01|580.16|578.16|580|578|17
1607949460000|2020-12-14 12:37:40|580.02|578.02|579.97|577.97|580.03|578.03|579.94|577.94|23
1607949470000|2020-12-14 12:37:50|579.92|577.92|579.85|577.85|579.92|577.92|579.83|577.83|12
1607949480000|2020-12-14 12:38:00|579.86|577.86|579.87|577.87|579.87|577.87|579.85|577.85|12
1607949490000|2020-12-14 12:38:10|579.86|577.86|579.79|577.79|579.88|577.88|579.79|577.79|15
1607949500000|2020-12-14 12:38:20|579.8|577.8|579.59|577.59|579.81|577.81|579.59|577.59|17
1607949510000|2020-12-14 12:38:30|579.6|577.6|579.53|577.53|579.6|577.6|579.52|577.52|5
1607949520000|2020-12-14 12:38:40|579.54|577.54|579.5|577.5|579.57|577.57|579.5|577.5|6
1607949530000|2020-12-14 12:38:50|579.49|577.49|579.48|577.48|579.49|577.49|579.44|577.44|6
1607949540000|2020-12-14 12:39:00|579.49|577.49|579.51|577.51|579.57|577.57|579.47|577.47|18
1607949550000|2020-12-14 12:39:10|579.5|577.5|579.51|577.51|579.53|577.53|579.5|577.5|9
1607949560000|2020-12-14 12:39:20|579.49|577.49|579.44|577.44|579.5|577.5|579.42|577.42|19
1607949570000|2020-12-14 12:39:30|579.46|577.46|579.49|577.49|579.5|577.5|579.44|577.44|7
1607949580000|2020-12-14 12:39:40|579.47|577.47|579.49|577.49|579.52|577.52|579.46|577.46|16
1607949590000|2020-12-14 12:39:50|579.5|577.5|579.44|577.44|579.5|577.5|579.44|577.44|14
1607949600000|2020-12-14 12:40:00|579.45|577.45|579.49|577.49|579.5|577.5|579.45|577.45|14
1607949610000|2020-12-14 12:40:10|579.47|577.47|579.43|577.43|579.47|577.47|579.43|577.43|10
1607949620000|2020-12-14 12:40:20|579.42|577.42|579.43|577.43|579.43|577.43|579.42|577.42|2
1607949630000|2020-12-14 12:40:30|579.42|577.42|579.19|577.19|579.43|577.43|579.19|577.19|17
1607949640000|2020-12-14 12:40:40|579.2|577.2|579.23|577.23|579.23|577.23|579.18|577.18|9
1607949650000|2020-12-14 12:40:50|579.22|577.22|579.21|577.21|579.23|577.23|579.21|577.21|8
1607949660000|2020-12-14 12:41:00|579.22|577.22|579.25|577.25|579.25|577.25|579.21|577.21|10
1607949670000|2020-12-14 12:41:10|579.24|577.24|579.28|577.28|579.28|577.28|579.24|577.24|10
1607949680000|2020-12-14 12:41:20|579.27|577.27|579.24|577.24|579.27|577.27|579.21|577.21|22
1607949690000|2020-12-14 12:41:30|579.23|577.23|579.22|577.22|579.24|577.24|579.21|577.21|9
1607949700000|2020-12-14 12:41:40|579.21|577.21|579.24|577.24|579.25|577.25|579.21|577.21|15
1607949710000|2020-12-14 12:41:50|579.23|577.23|579.23|577.23|579.26|577.26|579.22|577.22|17
1607949720000|2020-12-14 12:42:00|579.24|577.24|579.35|577.35|579.35|577.35|579.22|577.22|19
1607949730000|2020-12-14 12:42:10|579.39|577.39|579.5|577.5|579.52|577.52|579.39|577.39|14
1607949740000|2020-12-14 12:42:20|579.49|577.49|579.51|577.51|579.52|577.52|579.49|577.49|12
1607949750000|2020-12-14 12:42:30|579.5|577.5|579.52|577.52|579.52|577.52|579.49|577.49|17
1607949760000|2020-12-14 12:42:40|579.5|577.5|579.51|577.51|579.54|577.54|579.5|577.5|8
1607949770000|2020-12-14 12:42:50|579.52|577.52|579.58|577.58|579.63|577.63|579.52|577.52|13
1607949780000|2020-12-14 12:43:00|579.55|577.55|579.9|577.9|579.98|577.98|579.55|577.55|14
1607949790000|2020-12-14 12:43:10|579.91|577.91|579.97|577.97|580.02|578.02|579.88|577.88|15
1607949800000|2020-12-14 12:43:20|579.98|577.98|579.99|577.99|580.01|578.01|579.97|577.97|10
1607949810000|2020-12-14 12:43:30|579.98|577.98|579.7|577.7|579.99|577.99|579.69|577.69|19
1607949820000|2020-12-14 12:43:40|579.71|577.71|579.73|577.73|579.75|577.75|579.68|577.68|14
1607949830000|2020-12-14 12:43:50|579.79|577.79|579.85|577.85|579.85|577.85|579.78|577.78|12
1607949840000|2020-12-14 12:44:00|579.83|577.83|579.88|577.88|579.88|577.88|579.81|577.81|13
1607949850000|2020-12-14 12:44:10|579.87|577.87|579.88|577.88|579.88|577.88|579.87|577.87|4
1607949860000|2020-12-14 12:44:20|579.87|577.87|579.88|577.88|579.88|577.88|579.87|577.87|4
1607949870000|2020-12-14 12:44:30|579.89|577.89|579.88|577.88|579.89|577.89|579.88|577.88|6
1607949880000|2020-12-14 12:44:40|579.87|577.87|579.89|577.89|579.89|577.89|579.87|577.87|11
1607949890000|2020-12-14 12:44:50|579.88|577.88|579.89|577.89|579.91|577.91|579.87|577.87|12
1607949900000|2020-12-14 12:45:00|579.9|577.9|579.79|577.79|579.91|577.91|579.79|577.79|13
1607949910000|2020-12-14 12:45:10|579.76|577.76|579.45|577.45|579.77|577.77|579.42|577.42|24
1607949920000|2020-12-14 12:45:20|579.46|577.46|579.38|577.38|579.48|577.48|579.38|577.38|12
1607949930000|2020-12-14 12:45:30|579.37|577.37|579.57|577.57|579.59|577.59|579.37|577.37|16
1607949940000|2020-12-14 12:45:40|579.55|577.55|579.55|577.55|579.56|577.56|579.54|577.54|11
1607949950000|2020-12-14 12:45:50|579.54|577.54|579.57|577.57|579.57|577.57|579.54|577.54|10
1607949960000|2020-12-14 12:46:00|579.58|577.58|579.69|577.69|579.7|577.7|579.58|577.58|12
1607949970000|2020-12-14 12:46:10|579.7|577.7|579.79|577.79|579.79|577.79|579.69|577.69|10
1607949980000|2020-12-14 12:46:20|579.78|577.78|579.8|577.8|579.81|577.81|579.77|577.77|14
1607949990000|2020-12-14 12:46:30|579.78|577.78|579.89|577.89|579.89|577.89|579.77|577.77|20
1607950000000|2020-12-14 12:46:40|579.87|577.87|579.89|577.89|579.89|577.89|579.87|577.87|6
1607950010000|2020-12-14 12:46:50|579.88|577.88|579.88|577.88|579.89|577.89|579.88|577.88|3
1607950020000|2020-12-14 12:47:00|579.87|577.87|580|578|580|578|579.87|577.87|14
1607950030000|2020-12-14 12:47:10|580.05|578.05|580.1|578.1|580.1|578.1|580.05|578.05|11
1607950040000|2020-12-14 12:47:20|580.09|578.09|579.93|577.93|580.09|578.09|579.89|577.89|19
1607950050000|2020-12-14 12:47:30|579.92|577.92|579.93|577.93|579.96|577.96|579.92|577.92|16
1607950060000|2020-12-14 12:47:40|579.92|577.92|579.98|577.98|580|578|579.92|577.92|15
1607950070000|2020-12-14 12:47:50|579.97|577.97|580.02|578.02|580.02|578.02|579.97|577.97|13
1607950080000|2020-12-14 12:48:00|580.01|578.01|579.92|577.92|580.03|578.03|579.91|577.91|18
1607950090000|2020-12-14 12:48:10|579.91|577.91|579.92|577.92|579.97|577.97|579.9|577.9|18
1607950100000|2020-12-14 12:48:20|579.9|577.9|579.91|577.91|579.92|577.92|579.9|577.9|4
1607950110000|2020-12-14 12:48:30|579.92|577.92|579.88|577.88|579.94|577.94|579.88|577.88|7
1607950120000|2020-12-14 12:48:40|579.87|577.87|579.92|577.92|579.95|577.95|579.84|577.84|22
1607950130000|2020-12-14 12:48:50|579.93|577.93|579.93|577.93|579.94|577.94|579.92|577.92|7
1607950140000|2020-12-14 12:49:00|579.94|577.94|579.92|577.92|579.95|577.95|579.92|577.92|11
1607950150000|2020-12-14 12:49:10|579.93|577.93|579.93|577.93|579.93|577.93|579.92|577.92|7
1607950160000|2020-12-14 12:49:20|579.92|577.92|579.81|577.81|579.92|577.92|579.81|577.81|13
1607950170000|2020-12-14 12:49:30|579.8|577.8|579.57|577.57|579.8|577.8|579.54|577.54|29
1607950180000|2020-12-14 12:49:40|579.55|577.55|579.43|577.43|579.7|577.7|579.4|577.4|20
1607950190000|2020-12-14 12:49:50|579.44|577.44|579.45|577.45|579.46|577.46|579.37|577.37|15
1607950200000|2020-12-14 12:50:00|579.43|577.43|579.51|577.51|579.51|577.51|579.43|577.43|12
1607950210000|2020-12-14 12:50:10|579.5|577.5|579.5|577.5|579.53|577.53|579.5|577.5|19
1607950220000|2020-12-14 12:50:20|579.49|577.49|579.42|577.42|579.51|577.51|579.42|577.42|7
1607950230000|2020-12-14 12:50:30|579.43|577.43|579.43|577.43|579.43|577.43|579.43|577.43|1
1607950240000|2020-12-14 12:50:40|579.42|577.42|579.23|577.23|579.42|577.42|579.2|577.2|17
1607950250000|2020-12-14 12:50:50|579.25|577.25|579.05|577.05|579.25|577.25|579.03|577.03|14
1607950260000|2020-12-14 12:51:00|579.06|577.06|578.9|576.9|579.06|577.06|578.9|576.9|15
1607950270000|2020-12-14 12:51:10|578.89|576.89|578.75|576.75|578.89|576.89|578.74|576.74|30
1607950280000|2020-12-14 12:51:20|578.76|576.76|578.54|576.54|578.77|576.77|578.54|576.54|18
1607950290000|2020-12-14 12:51:30|578.57|576.57|578.38|576.38|578.57|576.57|578.38|576.38|22
1607950300000|2020-12-14 12:51:40|578.41|576.41|578.29|576.29|578.42|576.42|578.26|576.26|30
1607950310000|2020-12-14 12:51:50|578.28|576.28|578.5|576.5|578.5|576.5|578.28|576.28|27
1607950320000|2020-12-14 12:52:00|578.52|576.52|578.45|576.45|578.52|576.52|578.4|576.4|14
1607950330000|2020-12-14 12:52:10|578.46|576.46|578.47|576.47|578.5|576.5|578.45|576.45|21
1607950340000|2020-12-14 12:52:20|578.46|576.46|578.45|576.45|578.49|576.49|578.45|576.45|19
1607950350000|2020-12-14 12:52:30|578.47|576.47|578.73|576.73|578.73|576.73|578.46|576.46|23
1607950360000|2020-12-14 12:52:40|578.72|576.72|578.72|576.72|578.73|576.73|578.64|576.64|12
1607950370000|2020-12-14 12:52:50|578.71|576.71|578.61|576.61|578.74|576.74|578.61|576.61|14
1607950380000|2020-12-14 12:53:00|578.62|576.62|578.37|576.37|578.63|576.63|578.36|576.36|19
1607950390000|2020-12-14 12:53:10|578.36|576.36|578.32|576.32|578.36|576.36|578.32|576.32|15
1607950400000|2020-12-14 12:53:20|578.33|576.33|578.31|576.31|578.36|576.36|578.31|576.31|19
1607950410000|2020-12-14 12:53:30|578.32|576.32|578.31|576.31|578.33|576.33|578.3|576.3|12
1607950420000|2020-12-14 12:53:40|578.32|576.32|578.33|576.33|578.35|576.35|578.32|576.32|12
1607950430000|2020-12-14 12:53:50|578.34|576.34|578.3|576.3|578.34|576.34|578.3|576.3|7
1607950440000|2020-12-14 12:54:00|578.31|576.31|578.33|576.33|578.33|576.33|578.3|576.3|18
1607950450000|2020-12-14 12:54:10|578.35|576.35|578.56|576.56|578.56|576.56|578.35|576.35|18
1607950460000|2020-12-14 12:54:20|578.57|576.57|578.59|576.59|578.59|576.59|578.57|576.57|8
1607950470000|2020-12-14 12:54:30|578.58|576.58|578.56|576.56|578.59|576.59|578.51|576.51|14
1607950480000|2020-12-14 12:54:40|578.57|576.57|578.71|576.71|578.72|576.72|578.56|576.56|18
1607950490000|2020-12-14 12:54:50|578.7|576.7|578.6|576.6|578.71|576.71|578.58|576.58|20
1607950500000|2020-12-14 12:55:00|578.62|576.62|578.72|576.72|578.73|576.73|578.62|576.62|13
1607950510000|2020-12-14 12:55:10|578.74|576.74|578.73|576.73|578.75|576.75|578.72|576.72|16
1607950520000|2020-12-14 12:55:20|578.74|576.74|578.86|576.86|578.86|576.86|578.74|576.74|13
1607950530000|2020-12-14 12:55:30|578.87|576.87|578.83|576.83|578.87|576.87|578.83|576.83|5
1607950540000|2020-12-14 12:55:40|578.92|576.92|578.95|576.95|578.97|576.97|578.86|576.86|21
1607950550000|2020-12-14 12:55:50|578.96|576.96|578.99|576.99|579|577|578.94|576.94|22
1607950560000|2020-12-14 12:56:00|578.98|576.98|578.96|576.96|579|577|578.96|576.96|10
1607950570000|2020-12-14 12:56:10|578.98|576.98|579.07|577.07|579.07|577.07|578.98|576.98|5
1607950580000|2020-12-14 12:56:20|579.08|577.08|579.07|577.07|579.08|577.08|579.07|577.07|2
1607950590000|2020-12-14 12:56:30|579.06|577.06|579.05|577.05|579.06|577.06|579.05|577.05|2
1607950610000|2020-12-14 12:56:50|579.06|577.06|579.06|577.06|579.06|577.06|579.05|577.05|3
1607950630000|2020-12-14 12:57:10|579.16|577.16|579.22|577.22|579.23|577.23|579.16|577.16|7
1607950640000|2020-12-14 12:57:20|579.23|577.23|579.25|577.25|579.26|577.26|579.23|577.23|8
1607950650000|2020-12-14 12:57:30|579.23|577.23|579.26|577.26|579.26|577.26|579.21|577.21|19
1607950660000|2020-12-14 12:57:40|579.22|577.22|579.16|577.16|579.29|577.29|579.16|577.16|21
1607950670000|2020-12-14 12:57:50|579.17|577.17|579.18|577.18|579.23|577.23|579.16|577.16|13
1607950680000|2020-12-14 12:58:00|579.17|577.17|579.22|577.22|579.24|577.24|579.15|577.15|16
1607950690000|2020-12-14 12:58:10|579.23|577.23|579.36|577.36|579.39|577.39|579.22|577.22|21
1607950700000|2020-12-14 12:58:20|579.35|577.35|579.34|577.34|579.37|577.37|579.34|577.34|22
1607950710000|2020-12-14 12:58:30|579.36|577.36|579.4|577.4|579.41|577.41|579.36|577.36|17
1607950720000|2020-12-14 12:58:40|579.41|577.41|579.42|577.42|579.42|577.42|579.39|577.39|10
1607950730000|2020-12-14 12:58:50|579.41|577.41|579.41|577.41|579.42|577.42|579.4|577.4|11
1607950740000|2020-12-14 12:59:00|579.42|577.42|579.35|577.35|579.44|577.44|579.34|577.34|12
1607950750000|2020-12-14 12:59:10|579.34|577.34|579.35|577.35|579.36|577.36|579.34|577.34|14
1607950760000|2020-12-14 12:59:20|579.36|577.36|579.63|577.63|579.63|577.63|579.35|577.35|22
1607950770000|2020-12-14 12:59:30|579.64|577.64|579.7|577.7|579.71|577.71|579.62|577.62|19
1607950780000|2020-12-14 12:59:40|579.71|577.71|579.71|577.71|579.71|577.71|579.67|577.67|16
1607950790000|2020-12-14 12:59:50|579.72|577.72|579.77|577.77|579.79|577.79|579.72|577.72|13
1607950800000|2020-12-14 13:00:00|579.78|577.78|579.78|577.78|579.79|577.79|579.77|577.77|12
1607950810000|2020-12-14 13:00:10|579.77|577.77|579.81|577.81|579.83|577.83|579.77|577.77|14
1607950820000|2020-12-14 13:00:20|579.83|577.83|579.8|577.8|579.84|577.84|579.76|577.76|20
1607950830000|2020-12-14 13:00:30|579.83|577.83|579.76|577.76|579.83|577.83|579.76|577.76|26
1607950840000|2020-12-14 13:00:40|579.77|577.77|579.79|577.79|579.81|577.81|579.76|577.76|15
1607950850000|2020-12-14 13:00:50|579.8|577.8|579.81|577.81|579.82|577.82|579.79|577.79|15
1607950860000|2020-12-14 13:01:00|579.8|577.8|579.81|577.81|579.82|577.82|579.8|577.8|12
1607950870000|2020-12-14 13:01:10|579.8|577.8|579.76|577.76|579.81|577.81|579.75|577.75|12
1607950880000|2020-12-14 13:01:20|579.75|577.75|579.76|577.76|579.76|577.76|579.75|577.75|4
1607950890000|2020-12-14 13:01:30|579.77|577.77|579.76|577.76|579.77|577.77|579.75|577.75|7
1607950900000|2020-12-14 13:01:40|579.75|577.75|579.76|577.76|579.77|577.77|579.74|577.74|13
1607950910000|2020-12-14 13:01:50|579.75|577.75|579.75|577.75|579.76|577.76|579.74|577.74|11
1607950920000|2020-12-14 13:02:00|579.77|577.77|579.91|577.91|579.92|577.92|579.76|577.76|19
1607950930000|2020-12-14 13:02:10|579.9|577.9|580.03|578.03|580.04|578.04|579.9|577.9|18
1607950940000|2020-12-14 13:02:20|580.04|578.04|580.15|578.15|580.15|578.15|580.02|578.02|24
1607950950000|2020-12-14 13:02:30|580.12|578.12|580.09|578.09|580.15|578.15|580.09|578.09|19
1607950960000|2020-12-14 13:02:40|580.1|578.1|580.01|578.01|580.1|578.1|580.01|578.01|15
1607950970000|2020-12-14 13:02:50|580|578|580.06|578.06|580.06|578.06|580|578|13
1607950980000|2020-12-14 13:03:00|580.1|578.1|580.11|578.11|580.16|578.16|580.08|578.08|20
1607950990000|2020-12-14 13:03:10|580.1|578.1|580.03|578.03|580.1|578.1|580.01|578.01|13
1607951000000|2020-12-14 13:03:20|580.04|578.04|580.04|578.04|580.05|578.05|580.02|578.02|11
1607951010000|2020-12-14 13:03:30|580.03|578.03|579.99|577.99|580.03|578.03|579.99|577.99|10
1607951020000|2020-12-14 13:03:40|579.97|577.97|579.84|577.84|580.03|578.03|579.83|577.83|27
1607951030000|2020-12-14 13:03:50|579.83|577.83|579.99|577.99|579.99|577.99|579.83|577.83|21
1607951040000|2020-12-14 13:04:00|579.96|577.96|579.95|577.95|579.96|577.96|579.92|577.92|11
1607951050000|2020-12-14 13:04:10|579.94|577.94|580|578|580.01|578.01|579.94|577.94|17
1607951060000|2020-12-14 13:04:20|579.99|577.99|579.97|577.97|580|578|579.96|577.96|12
1607951070000|2020-12-14 13:04:30|579.91|577.91|579.91|577.91|579.91|577.91|579.89|577.89|5
1607951080000|2020-12-14 13:04:40|579.87|577.87|579.84|577.84|579.87|577.87|579.81|577.81|11
1607951090000|2020-12-14 13:04:50|579.83|577.83|579.8|577.8|579.84|577.84|579.77|577.77|19
1607951100000|2020-12-14 13:05:00|579.84|577.84|579.83|577.83|579.84|577.84|579.77|577.77|13
1607951110000|2020-12-14 13:05:10|579.81|577.81|579.79|577.79|579.81|577.81|579.62|577.62|25
1607951120000|2020-12-14 13:05:20|579.81|577.81|579.81|577.81|579.85|577.85|579.79|577.79|8
1607951130000|2020-12-14 13:05:30|579.79|577.79|579.86|577.86|579.88|577.88|579.79|577.79|12
1607951140000|2020-12-14 13:05:40|579.83|577.83|579.84|577.84|579.86|577.86|579.79|577.79|19
1607951150000|2020-12-14 13:05:50|579.83|577.83|579.87|577.87|579.87|577.87|579.8|577.8|16
1607951160000|2020-12-14 13:06:00|579.88|577.88|579.88|577.88|579.89|577.89|579.84|577.84|11
1607951170000|2020-12-14 13:06:10|579.89|577.89|579.91|577.91|579.91|577.91|579.87|577.87|8
1607951180000|2020-12-14 13:06:20|579.93|577.93|579.93|577.93|579.97|577.97|579.91|577.91|11
1607951190000|2020-12-14 13:06:30|579.9|577.9|579.85|577.85|579.9|577.9|579.85|577.85|12
1607951200000|2020-12-14 13:06:40|579.86|577.86|579.87|577.87|579.88|577.88|579.85|577.85|5
1607951210000|2020-12-14 13:06:50|579.88|577.88|579.87|577.87|579.88|577.88|579.86|577.86|14
1607951220000|2020-12-14 13:07:00|579.86|577.86|579.85|577.85|579.88|577.88|579.85|577.85|9
1607951230000|2020-12-14 13:07:10|579.86|577.86|579.86|577.86|579.88|577.88|579.86|577.86|12
1607951240000|2020-12-14 13:07:20|579.88|577.88|579.81|577.81|579.88|577.88|579.79|577.79|19
1607951250000|2020-12-14 13:07:30|579.8|577.8|579.64|577.64|579.8|577.8|579.64|577.64|11
1607951260000|2020-12-14 13:07:40|579.63|577.63|578.98|576.98|579.63|577.63|578.98|576.98|23
1607951270000|2020-12-14 13:07:50|579|577|578.71|576.71|579|577|578.68|576.68|25
1607951280000|2020-12-14 13:08:00|578.72|576.72|578.74|576.74|578.75|576.75|578.57|576.57|26
1607951290000|2020-12-14 13:08:10|578.77|576.77|578.7|576.7|578.81|576.81|578.69|576.69|22
1607951300000|2020-12-14 13:08:20|578.68|576.68|578.65|576.65|578.69|576.69|578.65|576.65|22
1607951310000|2020-12-14 13:08:30|578.66|576.66|578.65|576.65|578.66|576.66|578.63|576.63|13
1607951320000|2020-12-14 13:08:40|578.62|576.62|578.61|576.61|578.63|576.63|578.61|576.61|10
1607951330000|2020-12-14 13:08:50|578.62|576.62|578.74|576.74|578.75|576.75|578.62|576.62|21
1607951340000|2020-12-14 13:09:00|578.77|576.77|578.82|576.82|578.94|576.94|578.77|576.77|17
1607951350000|2020-12-14 13:09:10|578.81|576.81|578.55|576.55|578.82|576.82|578.55|576.55|18
1607951360000|2020-12-14 13:09:20|578.56|576.56|578.45|576.45|578.56|576.56|578.45|576.45|12
1607951370000|2020-12-14 13:09:30|578.44|576.44|578.37|576.37|578.45|576.45|578.37|576.37|13
1607951380000|2020-12-14 13:09:40|578.38|576.38|578.36|576.36|578.4|576.4|578.36|576.36|12
1607951390000|2020-12-14 13:09:50|578.29|576.29|578.42|576.42|578.44|576.44|578.29|576.29|21
1607951400000|2020-12-14 13:10:00|578.41|576.41|578.43|576.43|578.51|576.51|578.4|576.4|26
1607951410000|2020-12-14 13:10:10|578.42|576.42|578.52|576.52|578.53|576.53|578.42|576.42|21
1607951420000|2020-12-14 13:10:20|578.54|576.54|578.58|576.58|578.58|576.58|578.52|576.52|21
1607951430000|2020-12-14 13:10:30|578.59|576.59|578.72|576.72|578.78|576.78|578.59|576.59|21
1607951440000|2020-12-14 13:10:40|578.7|576.7|578.75|576.75|578.76|576.76|578.7|576.7|25
1607951450000|2020-12-14 13:10:50|578.76|576.76|578.78|576.78|578.8|576.8|578.75|576.75|24
1607951460000|2020-12-14 13:11:00|578.79|576.79|578.96|576.96|578.97|576.97|578.78|576.78|22
1607951470000|2020-12-14 13:11:10|578.95|576.95|578.85|576.85|578.97|576.97|578.85|576.85|22
1607951480000|2020-12-14 13:11:20|578.86|576.86|578.86|576.86|578.86|576.86|578.84|576.84|5
1607951490000|2020-12-14 13:11:30|578.87|576.87|578.86|576.86|578.87|576.87|578.82|576.82|12
1607951500000|2020-12-14 13:11:40|578.83|576.83|578.87|576.87|578.87|576.87|578.83|576.83|13
1607951510000|2020-12-14 13:11:50|578.86|576.86|579.07|577.07|579.08|577.08|578.85|576.85|15
1607951520000|2020-12-14 13:12:00|579.08|577.08|579.21|577.21|579.21|577.21|579.07|577.07|8
1607951530000|2020-12-14 13:12:10|579.19|577.19|579.14|577.14|579.2|577.2|579.13|577.13|15
1607951540000|2020-12-14 13:12:20|579.13|577.13|579.11|577.11|579.14|577.14|579.11|577.11|5
1607951550000|2020-12-14 13:12:30|579.12|577.12|579.16|577.16|579.17|577.17|579.12|577.12|14
1607951560000|2020-12-14 13:12:40|579.15|577.15|579.15|577.15|579.17|577.17|579.14|577.14|9
1607951570000|2020-12-14 13:12:50|579.14|577.14|579.16|577.16|579.16|577.16|579.14|577.14|9
1607951580000|2020-12-14 13:13:00|579.17|577.17|579.17|577.17|579.2|577.2|579.17|577.17|7
1607951590000|2020-12-14 13:13:10|579.19|577.19|578.89|576.89|579.19|577.19|578.89|576.89|15
1607951600000|2020-12-14 13:13:20|578.91|576.91|578.88|576.88|578.91|576.91|578.87|576.87|8
1607951610000|2020-12-14 13:13:30|578.87|576.87|578.88|576.88|578.9|576.9|578.87|576.87|8
1607951620000|2020-12-14 13:13:40|578.87|576.87|578.82|576.82|578.87|576.87|578.81|576.81|10
1607951630000|2020-12-14 13:13:50|578.83|576.83|578.82|576.82|578.83|576.83|578.82|576.82|4
1607951650000|2020-12-14 13:14:10|578.83|576.83|578.91|576.91|578.91|576.91|578.82|576.82|7
1607951660000|2020-12-14 13:14:20|578.89|576.89|578.77|576.77|578.9|576.9|578.77|576.77|15
1607951670000|2020-12-14 13:14:30|578.78|576.78|578.74|576.74|578.78|576.78|578.73|576.73|14
1607951680000|2020-12-14 13:14:40|578.73|576.73|578.76|576.76|578.77|576.77|578.73|576.73|14
1607951690000|2020-12-14 13:14:50|578.77|576.77|578.9|576.9|578.91|576.91|578.77|576.77|15
1607951700000|2020-12-14 13:15:00|578.91|576.91|578.77|576.77|578.94|576.94|578.77|576.77|21
1607951710000|2020-12-14 13:15:10|578.76|576.76|578.69|576.69|578.77|576.77|578.69|576.69|20
1607951720000|2020-12-14 13:15:20|578.71|576.71|578.66|576.66|578.71|576.71|578.65|576.65|9
1607951730000|2020-12-14 13:15:30|578.69|576.69|578.48|576.48|578.69|576.69|578.48|576.48|19
1607951740000|2020-12-14 13:15:40|578.46|576.46|578.22|576.22|578.5|576.5|578.2|576.2|21
1607951750000|2020-12-14 13:15:50|578.21|576.21|578.21|576.21|578.29|576.29|578.21|576.21|17
1607951760000|2020-12-14 13:16:00|578.22|576.22|578.24|576.24|578.28|576.28|578.21|576.21|10
1607951770000|2020-12-14 13:16:10|578.28|576.28|578.22|576.22|578.28|576.28|578.21|576.21|12
1607951780000|2020-12-14 13:16:20|578.21|576.21|578.21|576.21|578.27|576.27|578.2|576.2|11
1607951790000|2020-12-14 13:16:30|578.22|576.22|578.44|576.44|578.46|576.46|578.21|576.21|24
1607951800000|2020-12-14 13:16:40|578.45|576.45|578.44|576.44|578.47|576.47|578.44|576.44|14
1607951810000|2020-12-14 13:16:50|578.43|576.43|578.49|576.49|578.49|576.49|578.41|576.41|13
1607951820000|2020-12-14 13:17:00|578.48|576.48|578.45|576.45|578.51|576.51|578.43|576.43|23
1607951830000|2020-12-14 13:17:10|578.49|576.49|578.49|576.49|578.51|576.51|578.48|576.48|18
1607951840000|2020-12-14 13:17:20|578.5|576.5|578.5|576.5|578.5|576.5|578.48|576.48|14
1607951850000|2020-12-14 13:17:30|578.51|576.51|578.52|576.52|578.52|576.52|578.49|576.49|14
1607951860000|2020-12-14 13:17:40|578.51|576.51|578.4|576.4|578.52|576.52|578.39|576.39|13
1607951870000|2020-12-14 13:17:50|578.39|576.39|578.4|576.4|578.4|576.4|578.39|576.39|6
1607951880000|2020-12-14 13:18:00|578.39|576.39|578.4|576.4|578.41|576.41|578.38|576.38|20
1607951890000|2020-12-14 13:18:10|578.39|576.39|578.38|576.38|578.4|576.4|578.37|576.37|20
1607951900000|2020-12-14 13:18:20|578.39|576.39|578.5|576.5|578.5|576.5|578.39|576.39|23
1607951910000|2020-12-14 13:18:30|578.49|576.49|578.32|576.32|578.49|576.49|578.32|576.32|24
1607951920000|2020-12-14 13:18:40|578.34|576.34|578.35|576.35|578.36|576.36|578.32|576.32|21
1607951930000|2020-12-14 13:18:50|578.34|576.34|578.36|576.36|578.36|576.36|578.34|576.34|11
1607951940000|2020-12-14 13:19:00|578.35|576.35|578.47|576.47|578.51|576.51|578.35|576.35|14
1607951950000|2020-12-14 13:19:10|578.48|576.48|578.55|576.55|578.58|576.58|578.47|576.47|21
1607951960000|2020-12-14 13:19:20|578.54|576.54|578.45|576.45|578.55|576.55|578.45|576.45|14
1607951970000|2020-12-14 13:19:30|578.44|576.44|578.45|576.45|578.46|576.46|578.44|576.44|8
1607951980000|2020-12-14 13:19:40|578.44|576.44|578.34|576.34|578.44|576.44|578.34|576.34|9
1607951990000|2020-12-14 13:19:50|578.35|576.35|578.38|576.38|578.38|576.38|578.35|576.35|2
1607952000000|2020-12-14 13:20:00|578.37|576.37|578.38|576.38|578.38|576.38|578.37|576.37|6
1607952010000|2020-12-14 13:20:10|578.37|576.37|578.37|576.37|578.38|576.38|578.36|576.36|12
1607952020000|2020-12-14 13:20:20|578.36|576.36|578.37|576.37|578.37|576.37|578.34|576.34|11
1607952030000|2020-12-14 13:20:30|578.38|576.38|578.32|576.32|578.38|576.38|578.32|576.32|16
1607952040000|2020-12-14 13:20:40|578.31|576.31|578.22|576.22|578.32|576.32|578.21|576.21|13
1607952050000|2020-12-14 13:20:50|578.23|576.23|578.17|576.17|578.26|576.26|578.17|576.17|21
1607952060000|2020-12-14 13:21:00|578.16|576.16|578.14|576.14|578.16|576.16|578.13|576.13|5
1607952070000|2020-12-14 13:21:10|578.13|576.13|578.13|576.13|578.14|576.14|578.12|576.12|8
1607952080000|2020-12-14 13:21:20|578.12|576.12|578.11|576.11|578.14|576.14|578.1|576.1|15
1607952090000|2020-12-14 13:21:30|578.13|576.13|578.1|576.1|578.13|576.13|578.1|576.1|12
1607952100000|2020-12-14 13:21:40|578.08|576.08|577.4|575.4|578.08|576.08|577.4|575.4|27
1607952110000|2020-12-14 13:21:50|577.39|575.39|577.51|575.51|577.57|575.57|577.3|575.3|24
1607952120000|2020-12-14 13:22:00|577.48|575.48|577.27|575.27|577.48|575.48|577.27|575.27|27
1607952130000|2020-12-14 13:22:10|577.29|575.29|577.25|575.25|577.32|575.32|577.25|575.25|19
1607952140000|2020-12-14 13:22:20|577.26|575.26|577.24|575.24|577.26|575.26|577.23|575.23|17
1607952150000|2020-12-14 13:22:30|577.23|575.23|577.19|575.19|577.23|575.23|577.18|575.18|12
1607952160000|2020-12-14 13:22:40|577.2|575.2|577.18|575.18|577.21|575.21|577.12|575.12|18
1607952170000|2020-12-14 13:22:50|577.16|575.16|577.2|575.2|577.22|575.22|577.16|575.16|22
1607952180000|2020-12-14 13:23:00|577.21|575.21|577.28|575.28|577.29|575.29|577.12|575.12|17
1607952190000|2020-12-14 13:23:10|577.27|575.27|577.43|575.43|577.44|575.44|577.27|575.27|18
1607952200000|2020-12-14 13:23:20|577.44|575.44|577.44|575.44|577.45|575.45|577.43|575.43|10
1607952220000|2020-12-14 13:23:40|577.45|575.45|577.44|575.44|577.45|575.45|577.44|575.44|6
1607952230000|2020-12-14 13:23:50|577.49|575.49|577.71|575.71|577.72|575.72|577.49|575.49|13
1607952240000|2020-12-14 13:24:00|577.73|575.73|578.37|576.37|578.37|576.37|577.72|575.72|29
1607952250000|2020-12-14 13:24:10|578.33|576.33|578.81|576.81|578.86|576.86|578.33|576.33|28
1607952260000|2020-12-14 13:24:20|578.82|576.82|578.59|576.59|578.87|576.87|578.57|576.57|24
1607952270000|2020-12-14 13:24:30|578.6|576.6|578.53|576.53|578.63|576.63|578.5|576.5|26
1607952280000|2020-12-14 13:24:40|578.52|576.52|578.51|576.51|578.55|576.55|578.46|576.46|19
1607952290000|2020-12-14 13:24:50|578.52|576.52|578.52|576.52|578.59|576.59|578.52|576.52|20
1607952300000|2020-12-14 13:25:00|578.47|576.47|578.58|576.58|578.58|576.58|578.47|576.47|16
1607952310000|2020-12-14 13:25:10|578.57|576.57|578.72|576.72|578.76|576.76|578.57|576.57|25
1607952320000|2020-12-14 13:25:20|578.71|576.71|578.98|576.98|578.98|576.98|578.69|576.69|32
1607952330000|2020-12-14 13:25:30|578.96|576.96|579.12|577.12|579.13|577.13|578.93|576.93|20
1607952340000|2020-12-14 13:25:40|579.1|577.1|579.18|577.18|579.18|577.18|579.1|577.1|21
1607952350000|2020-12-14 13:25:50|579.16|577.16|579.15|577.15|579.19|577.19|579.14|577.14|15
1607952360000|2020-12-14 13:26:00|579.14|577.14|579.26|577.26|579.3|577.3|579.14|577.14|24
1607952370000|2020-12-14 13:26:10|579.28|577.28|579.39|577.39|579.39|577.39|579.28|577.28|14
1607952380000|2020-12-14 13:26:20|579.43|577.43|579.54|577.54|579.55|577.55|579.42|577.42|20
1607952390000|2020-12-14 13:26:30|579.52|577.52|579.31|577.31|579.52|577.52|579.31|577.31|33
1607952400000|2020-12-14 13:26:40|579.32|577.32|579.4|577.4|579.41|577.41|579.32|577.32|12
1607952410000|2020-12-14 13:26:50|579.41|577.41|579.42|577.42|579.43|577.43|579.39|577.39|15
1607952420000|2020-12-14 13:27:00|579.43|577.43|579.21|577.21|579.46|577.46|579.21|577.21|18
1607952430000|2020-12-14 13:27:10|579.2|577.2|579.17|577.17|579.2|577.2|579.13|577.13|15
1607952440000|2020-12-14 13:27:20|579.15|577.15|579.11|577.11|579.15|577.15|579.11|577.11|10
1607952450000|2020-12-14 13:27:30|579.1|577.1|579.13|577.13|579.15|577.15|579.1|577.1|11
1607952460000|2020-12-14 13:27:40|579.16|577.16|579.31|577.31|579.32|577.32|579.16|577.16|20
1607952470000|2020-12-14 13:27:50|579.32|577.32|579.47|577.47|579.51|577.51|579.31|577.31|25
1607952480000|2020-12-14 13:28:00|579.45|577.45|579.81|577.81|579.81|577.81|579.43|577.43|24
1607952490000|2020-12-14 13:28:10|579.79|577.79|579.86|577.86|579.94|577.94|579.68|577.68|21
1607952500000|2020-12-14 13:28:20|579.91|577.91|579.85|577.85|579.95|577.95|579.84|577.84|8
1607952510000|2020-12-14 13:28:30|580.03|578.03|580.1|578.1|580.1|578.1|580.02|578.02|14
1607952520000|2020-12-14 13:28:40|580.09|578.09|580.08|578.08|580.1|578.1|580.06|578.06|14
1607952530000|2020-12-14 13:28:50|580.09|578.09|580.09|578.09|580.1|578.1|580.06|578.06|31
1607952540000|2020-12-14 13:29:00|580.1|578.1|580.08|578.08|580.13|578.13|580.04|578.04|30
1607952550000|2020-12-14 13:29:10|580.14|578.14|580.12|578.12|580.16|578.16|580.02|578.02|25
1607952560000|2020-12-14 13:29:20|580.13|578.13|580.11|578.11|580.15|578.15|580.1|578.1|26
1607952570000|2020-12-14 13:29:30|580.09|578.09|580.07|578.07|580.14|578.14|580.06|578.06|26
1607952580000|2020-12-14 13:29:40|580.06|578.06|580.16|578.16|580.17|578.17|580.04|578.04|28
1607952590000|2020-12-14 13:29:50|580.17|578.17|580.22|578.22|580.23|578.23|580.16|578.16|18
1607952600000|2020-12-14 13:30:00|580.2|578.2|580.23|578.23|580.24|578.24|580.17|578.17|21
1607952610000|2020-12-14 13:30:10|580.24|578.24|580.26|578.26|580.28|578.28|580.22|578.22|18
1607952620000|2020-12-14 13:30:20|580.25|578.25|580.32|578.32|580.34|578.34|580.24|578.24|23
1607952630000|2020-12-14 13:30:30|580.33|578.33|580.32|578.32|580.34|578.34|580.32|578.32|20
1607952640000|2020-12-14 13:30:40|580.33|578.33|580.3|578.3|580.33|578.33|580.24|578.24|30
1607952650000|2020-12-14 13:30:50|580.28|578.28|580.19|578.19|580.28|578.28|580.15|578.15|22
1607952660000|2020-12-14 13:31:00|580.17|578.17|580.15|578.15|580.19|578.19|580.12|578.12|24
1607952670000|2020-12-14 13:31:10|580.12|578.12|580.16|578.16|580.17|578.17|580.12|578.12|9
1607952680000|2020-12-14 13:31:20|580.18|578.18|580.11|578.11|580.18|578.18|580.11|578.11|6
1607952690000|2020-12-14 13:31:30|580.07|578.07|580.1|578.1|580.11|578.11|580.07|578.07|17
1607952700000|2020-12-14 13:31:40|580.08|578.08|579.97|577.97|580.1|578.1|579.96|577.96|17
1607952710000|2020-12-14 13:31:50|579.99|577.99|579.99|577.99|579.99|577.99|579.97|577.97|7
1607952720000|2020-12-14 13:32:00|580.01|578.01|580.02|578.02|580.02|578.02|579.99|577.99|6
1607952730000|2020-12-14 13:32:10|580.03|578.03|580.13|578.13|580.14|578.14|580.03|578.03|13
1607952740000|2020-12-14 13:32:20|580.15|578.15|580.15|578.15|580.15|578.15|580.13|578.13|7
1607952750000|2020-12-14 13:32:30|580.14|578.14|580.13|578.13|580.15|578.15|580.12|578.12|7
1607952760000|2020-12-14 13:32:40|580.15|578.15|580.17|578.17|580.17|578.17|580.14|578.14|9
1607952770000|2020-12-14 13:32:50|580.16|578.16|580.19|578.19|580.19|578.19|580.12|578.12|23
1607952780000|2020-12-14 13:33:00|580.18|578.18|580.13|578.13|580.2|578.2|580.13|578.13|23
1607952790000|2020-12-14 13:33:10|580.14|578.14|580.16|578.16|580.2|578.2|580.13|578.13|27
1607952800000|2020-12-14 13:33:20|580.15|578.15|580.18|578.18|580.2|578.2|580.15|578.15|16
1607952810000|2020-12-14 13:33:30|580.2|578.2|580.21|578.21|580.22|578.22|580.18|578.18|6
1607952820000|2020-12-14 13:33:40|580.26|578.26|580.24|578.24|580.26|578.26|580.23|578.23|14
1607952830000|2020-12-14 13:33:50|580.23|578.23|580.19|578.19|580.24|578.24|580.19|578.19|15
1607952840000|2020-12-14 13:34:00|580.21|578.21|580.27|578.27|580.34|578.34|580.19|578.19|25
1607952850000|2020-12-14 13:34:10|580.28|578.28|580.34|578.34|580.34|578.34|580.27|578.27|15
1607952860000|2020-12-14 13:34:20|580.33|578.33|580.33|578.33|580.33|578.33|580.33|578.33|1
1607952870000|2020-12-14 13:34:30|580.35|578.35|580.45|578.45|580.47|578.47|580.35|578.35|26
1607952880000|2020-12-14 13:34:40|580.47|578.47|580.52|578.52|580.55|578.55|580.45|578.45|26
1607952890000|2020-12-14 13:34:50|580.54|578.54|580.55|578.55|580.56|578.56|580.49|578.49|19
1607952900000|2020-12-14 13:35:00|580.56|578.56|580.62|578.62|580.63|578.63|580.52|578.52|11
1607952910000|2020-12-14 13:35:10|580.63|578.63|580.71|578.71|580.71|578.71|580.63|578.63|15
1607952920000|2020-12-14 13:35:20|580.69|578.69|580.69|578.69|580.71|578.71|580.64|578.64|19
1607952930000|2020-12-14 13:35:30|580.7|578.7|580.71|578.71|580.72|578.72|580.69|578.69|19
1607952940000|2020-12-14 13:35:40|580.72|578.72|580.71|578.71|580.72|578.72|580.66|578.66|17
1607952950000|2020-12-14 13:35:50|580.7|578.7|580.7|578.7|580.71|578.71|580.65|578.65|13
1607952960000|2020-12-14 13:36:00|580.71|578.71|580.73|578.73|580.81|578.81|580.69|578.69|27
1607952970000|2020-12-14 13:36:10|580.76|578.76|580.72|578.72|580.77|578.77|580.71|578.71|22
1607952980000|2020-12-14 13:36:20|580.76|578.76|580.85|578.85|580.85|578.85|580.72|578.72|23
1607952990000|2020-12-14 13:36:30|580.84|578.84|580.88|578.88|580.88|578.88|580.84|578.84|29
1607953000000|2020-12-14 13:36:40|580.86|578.86|580.85|578.85|580.9|578.9|580.85|578.85|15
1607953010000|2020-12-14 13:36:50|580.93|578.93|581.02|579.02|581.03|579.03|580.87|578.87|27
1607953020000|2020-12-14 13:37:00|580.99|578.99|581.38|579.38|581.43|579.43|580.99|578.99|31
1607953030000|2020-12-14 13:37:10|581.43|579.43|581.73|579.73|581.74|579.74|581.39|579.39|27
1607953040000|2020-12-14 13:37:20|581.75|579.75|581.83|579.83|581.86|579.86|581.75|579.75|31
1607953050000|2020-12-14 13:37:30|581.82|579.82|582.14|580.14|582.21|580.21|581.82|579.82|16
1607953060000|2020-12-14 13:37:40|582.13|580.13|582.54|580.54|582.54|580.54|582.13|580.13|23
1607953070000|2020-12-14 13:37:50|582.53|580.53|582.3|580.3|582.53|580.53|582.24|580.24|29
1607953080000|2020-12-14 13:38:00|582.31|580.31|582.08|580.08|582.32|580.32|581.98|579.98|28
1607953090000|2020-12-14 13:38:10|582.09|580.09|582.32|580.32|582.35|580.35|582.08|580.08|16
1607953100000|2020-12-14 13:38:20|582.33|580.33|582.32|580.32|582.33|580.33|582.29|580.29|20
1607953110000|2020-12-14 13:38:30|582.33|580.33|582.33|580.33|582.36|580.36|582.28|580.28|23
1607953120000|2020-12-14 13:38:40|582.32|580.32|582.31|580.31|582.33|580.33|582.31|580.31|12
1607953130000|2020-12-14 13:38:50|582.32|580.32|582.34|580.34|582.35|580.35|582.18|580.18|19
1607953140000|2020-12-14 13:39:00|582.35|580.35|582.49|580.49|582.54|580.54|582.34|580.34|33
1607953150000|2020-12-14 13:39:10|582.51|580.51|582.62|580.62|582.63|580.63|582.47|580.47|22
1607953160000|2020-12-14 13:39:20|582.61|580.61|582.63|580.63|582.64|580.64|582.58|580.58|29
1607953170000|2020-12-14 13:39:30|582.62|580.62|582.46|580.46|582.62|580.62|582.46|580.46|17
1607953180000|2020-12-14 13:39:40|582.42|580.42|582.39|580.39|582.44|580.44|582.33|580.33|27
1607953190000|2020-12-14 13:39:50|582.36|580.36|582.39|580.39|582.48|580.48|582.36|580.36|23
1607953200000|2020-12-14 13:40:00|582.4|580.4|582.48|580.48|582.48|580.48|582.39|580.39|15
1607953210000|2020-12-14 13:40:10|582.47|580.47|582.61|580.61|582.64|580.64|582.46|580.46|20
1607953220000|2020-12-14 13:40:20|582.59|580.59|582.56|580.56|582.59|580.59|582.55|580.55|12
1607953230000|2020-12-14 13:40:30|582.52|580.52|582.4|580.4|582.52|580.52|582.36|580.36|26
1607953240000|2020-12-14 13:40:40|582.41|580.41|582.4|580.4|582.53|580.53|582.4|580.4|24
1607953250000|2020-12-14 13:40:50|582.41|580.41|582.42|580.42|582.43|580.43|582.4|580.4|15
1607953260000|2020-12-14 13:41:00|582.4|580.4|582.41|580.41|582.42|580.42|582.33|580.33|25
1607953270000|2020-12-14 13:41:10|582.44|580.44|582.58|580.58|582.59|580.59|582.4|580.4|27
1607953280000|2020-12-14 13:41:20|582.57|580.57|582.6|580.6|582.62|580.62|582.54|580.54|27
1607953290000|2020-12-14 13:41:30|582.59|580.59|582.68|580.68|582.71|580.71|582.58|580.58|26
1607953300000|2020-12-14 13:41:40|582.71|580.71|582.8|580.8|582.84|580.84|582.69|580.69|26
1607953310000|2020-12-14 13:41:50|582.78|580.78|582.67|580.67|582.79|580.79|582.61|580.61|23
1607953320000|2020-12-14 13:42:00|582.68|580.68|582.8|580.8|582.8|580.8|582.68|580.68|20
1607953330000|2020-12-14 13:42:10|582.77|580.77|582.78|580.78|582.8|580.8|582.76|580.76|18
1607953340000|2020-12-14 13:42:20|582.79|580.79|583|581|583.01|581.01|582.79|580.79|16
1607953350000|2020-12-14 13:42:30|583.01|581.01|583.59|581.59|583.6|581.6|583.01|581.01|26
1607953360000|2020-12-14 13:42:40|583.58|581.58|583.81|581.81|583.81|581.81|583.49|581.49|28
1607953370000|2020-12-14 13:42:50|583.85|581.85|583.8|581.8|583.85|581.85|583.74|581.74|28
1607953380000|2020-12-14 13:43:00|583.82|581.82|583.7|581.7|583.83|581.83|583.7|581.7|31
1607953390000|2020-12-14 13:43:10|583.71|581.71|583.65|581.65|583.76|581.76|583.56|581.56|33
1607953400000|2020-12-14 13:43:20|583.67|581.67|583.59|581.59|583.67|581.67|583.56|581.56|27
1607953410000|2020-12-14 13:43:30|583.58|581.58|583.41|581.41|583.64|581.64|583.4|581.4|17
1607953420000|2020-12-14 13:43:40|583.4|581.4|583.48|581.48|583.48|581.48|583.38|581.38|15
1607953430000|2020-12-14 13:43:50|583.47|581.47|583.47|581.47|583.56|581.56|583.38|581.38|24
1607953440000|2020-12-14 13:44:00|583.45|581.45|583.27|581.27|583.45|581.45|583.19|581.19|27
1607953450000|2020-12-14 13:44:10|583.28|581.28|583.5|581.5|583.5|581.5|583.28|581.28|23
1607953460000|2020-12-14 13:44:20|583.58|581.58|583.6|581.6|583.61|581.61|583.56|581.56|21
1607953470000|2020-12-14 13:44:30|583.64|581.64|583.49|581.49|583.64|581.64|583.49|581.49|14
1607953480000|2020-12-14 13:44:40|583.47|581.47|583.53|581.53|583.53|581.53|583.45|581.45|15
1607953490000|2020-12-14 13:44:50|583.55|581.55|583.63|581.63|583.63|581.63|583.55|581.55|10
1607953500000|2020-12-14 13:45:00|583.6|581.6|583.61|581.61|583.65|581.65|583.59|581.59|18
1607953510000|2020-12-14 13:45:10|583.6|581.6|583.61|581.61|583.63|581.63|583.6|581.6|12
1607953520000|2020-12-14 13:45:20|583.62|581.62|583.54|581.54|583.62|581.62|583.49|581.49|21
1607953530000|2020-12-14 13:45:30|583.55|581.55|583.51|581.51|583.55|581.55|583.51|581.51|14
1607953540000|2020-12-14 13:45:40|583.52|581.52|583.55|581.55|583.65|581.65|583.51|581.51|22
1607953550000|2020-12-14 13:45:50|583.54|581.54|583.38|581.38|583.56|581.56|583.38|581.38|24
1607953560000|2020-12-14 13:46:00|583.37|581.37|583.38|581.38|583.39|581.39|583.33|581.33|19
1607953570000|2020-12-14 13:46:10|583.37|581.37|583.38|581.38|583.38|581.38|583.35|581.35|15
1607953580000|2020-12-14 13:46:20|583.37|581.37|583.37|581.37|583.41|581.41|583.37|581.37|11
1607953590000|2020-12-14 13:46:30|583.36|581.36|583.35|581.35|583.38|581.38|583.32|581.32|19
1607953600000|2020-12-14 13:46:40|583.34|581.34|583.15|581.15|583.34|581.34|583.15|581.15|13
1607953610000|2020-12-14 13:46:50|583.16|581.16|583.17|581.17|583.18|581.18|583.16|581.16|11
1607953620000|2020-12-14 13:47:00|583.2|581.2|583.19|581.19|583.2|581.2|583.18|581.18|10
1607953630000|2020-12-14 13:47:10|583.18|581.18|583.19|581.19|583.2|581.2|583.18|581.18|5
1607953640000|2020-12-14 13:47:20|583.18|581.18|583.21|581.21|583.23|581.23|583.17|581.17|17
1607953650000|2020-12-14 13:47:30|583.2|581.2|583.18|581.18|583.2|581.2|583.17|581.17|14
1607953660000|2020-12-14 13:47:40|583.17|581.17|583.19|581.19|583.21|581.21|583.17|581.17|10
1607953670000|2020-12-14 13:47:50|583.2|581.2|583.2|581.2|583.21|581.21|583.19|581.19|4
1607953680000|2020-12-14 13:48:00|583.28|581.28|583.19|581.19|583.35|581.35|583.19|581.19|20
1607953690000|2020-12-14 13:48:10|583.2|581.2|583.23|581.23|583.23|581.23|583.19|581.19|14
1607953700000|2020-12-14 13:48:20|583.22|581.22|583.24|581.24|583.26|581.26|583.2|581.2|17
1607953710000|2020-12-14 13:48:30|583.25|581.25|583.3|581.3|583.3|581.3|583.25|581.25|15
1607953720000|2020-12-14 13:48:40|583.31|581.31|583.31|581.31|583.31|581.31|583.3|581.3|5
1607953730000|2020-12-14 13:48:50|583.32|581.32|583.3|581.3|583.32|581.32|583.3|581.3|5
1607953740000|2020-12-14 13:49:00|583.29|581.29|583.28|581.28|583.31|581.31|583.28|581.28|6
1607953750000|2020-12-14 13:49:10|583.29|581.29|583.3|581.3|583.3|581.3|583.29|581.29|4
1607953770000|2020-12-14 13:49:30|583.29|581.29|583.32|581.32|583.32|581.32|583.29|581.29|7
1607953780000|2020-12-14 13:49:40|583.33|581.33|583.3|581.3|583.33|581.33|583.29|581.29|7
1607953790000|2020-12-14 13:49:50|583.29|581.29|583.3|581.3|583.3|581.3|583.29|581.29|4
1607953800000|2020-12-14 13:50:00|583.29|581.29|583.25|581.25|583.29|581.29|583.24|581.24|6
1607953810000|2020-12-14 13:50:10|583.28|581.28|583.3|581.3|583.32|581.32|583.28|581.28|8
1607953820000|2020-12-14 13:50:20|583.31|581.31|583.23|581.23|583.31|581.31|583.22|581.22|11
1607953830000|2020-12-14 13:50:30|583.24|581.24|583.2|581.2|583.24|581.24|583.17|581.17|22
1607953840000|2020-12-14 13:50:40|583.18|581.18|583.19|581.19|583.2|581.2|583.17|581.17|8
1607953850000|2020-12-14 13:50:50|583.18|581.18|582.97|580.97|583.18|581.18|582.97|580.97|14
1607953860000|2020-12-14 13:51:00|582.96|580.96|582.9|580.9|582.96|580.96|582.89|580.89|17
1607953870000|2020-12-14 13:51:10|582.91|580.91|582.77|580.77|582.92|580.92|582.77|580.77|12
1607953880000|2020-12-14 13:51:20|582.76|580.76|582.74|580.74|582.79|580.79|582.74|580.74|6
1607953890000|2020-12-14 13:51:30|582.7|580.7|582.7|580.7|582.7|580.7|582.67|580.67|12
1607953900000|2020-12-14 13:51:40|582.69|580.69|582.79|580.79|582.81|580.81|582.67|580.67|11
1607953910000|2020-12-14 13:51:50|582.81|580.81|582.78|580.78|582.83|580.83|582.78|580.78|13
1607953920000|2020-12-14 13:52:00|582.79|580.79|582.78|580.78|582.79|580.79|582.78|580.78|2
1607953930000|2020-12-14 13:52:10|582.77|580.77|583.08|581.08|583.08|581.08|582.76|580.76|18
1607953940000|2020-12-14 13:52:20|583.05|581.05|582.89|580.89|583.05|581.05|582.89|580.89|17
1607953950000|2020-12-14 13:52:30|582.9|580.9|582.73|580.73|582.91|580.91|582.73|580.73|18
1607953960000|2020-12-14 13:52:40|582.75|580.75|582.77|580.77|582.77|580.77|582.72|580.72|19
1607953970000|2020-12-14 13:52:50|582.78|580.78|582.77|580.77|582.79|580.79|582.77|580.77|6
1607953980000|2020-12-14 13:53:00|582.75|580.75|582.8|580.8|582.83|580.83|582.75|580.75|8
1607953990000|2020-12-14 13:53:10|582.83|580.83|582.94|580.94|582.99|580.99|582.81|580.81|20
1607954000000|2020-12-14 13:53:20|582.95|580.95|582.86|580.86|583|581|582.86|580.86|9
1607954010000|2020-12-14 13:53:30|582.87|580.87|582.86|580.86|582.87|580.87|582.85|580.85|4
1607954020000|2020-12-14 13:53:40|582.85|580.85|583.02|581.02|583.02|581.02|582.85|580.85|12
1607954030000|2020-12-14 13:53:50|583.03|581.03|583.11|581.11|583.12|581.12|583.03|581.03|12
1607954040000|2020-12-14 13:54:00|583.09|581.09|582.94|580.94|583.09|581.09|582.92|580.92|15
1607954050000|2020-12-14 13:54:10|582.95|580.95|582.92|580.92|582.96|580.96|582.92|580.92|10
1607954060000|2020-12-14 13:54:20|582.96|580.96|582.88|580.88|582.96|580.96|582.86|580.86|13
1607954070000|2020-12-14 13:54:30|582.89|580.89|582.88|580.88|582.9|580.9|582.86|580.86|13
1607954080000|2020-12-14 13:54:40|582.89|580.89|582.9|580.9|582.9|580.9|582.88|580.88|8
1607954090000|2020-12-14 13:54:50|582.92|580.92|583.04|581.04|583.04|581.04|582.87|580.87|15
1607954100000|2020-12-14 13:55:00|583.01|581.01|582.99|580.99|583.06|581.06|582.97|580.97|18
1607954110000|2020-12-14 13:55:10|582.98|580.98|583|581|583.01|581.01|582.98|580.98|6
1607954120000|2020-12-14 13:55:20|583.01|581.01|582.97|580.97|583.01|581.01|582.97|580.97|4
1607954130000|2020-12-14 13:55:30|582.99|580.99|582.99|580.99|582.99|580.99|582.99|580.99|1
1607954140000|2020-12-14 13:55:40|583|581|583.01|581.01|583.02|581.02|583|581|4
1607954150000|2020-12-14 13:55:50|583|581|583|581|583.01|581.01|583|581|3
1607954160000|2020-12-14 13:56:00|582.99|580.99|583|581|583|581|582.98|580.98|10
1607954170000|2020-12-14 13:56:10|582.99|580.99|582.99|580.99|582.99|580.99|582.98|580.98|5
1607954180000|2020-12-14 13:56:20|582.98|580.98|582.99|580.99|583|581|582.98|580.98|6
1607954190000|2020-12-14 13:56:30|583|581|583.05|581.05|583.05|581.05|583|581|5
1607954200000|2020-12-14 13:56:40|583.04|581.04|583.04|581.04|583.04|581.04|583.03|581.03|5
1607954210000|2020-12-14 13:56:50|583.03|581.03|583.02|581.02|583.03|581.03|583.02|581.02|2
1607954220000|2020-12-14 13:57:00|582.98|580.98|582.99|580.99|582.99|580.99|582.97|580.97|3
1607954230000|2020-12-14 13:57:10|582.98|580.98|583.01|581.01|583.01|581.01|582.97|580.97|7
1607954240000|2020-12-14 13:57:20|583|581|582.97|580.97|583|581|582.9|580.9|13
1607954250000|2020-12-14 13:57:30|582.96|580.96|582.98|580.98|583.01|581.01|582.96|580.96|13
1607954260000|2020-12-14 13:57:40|582.97|580.97|583.02|581.02|583.02|581.02|582.97|580.97|9
1607954270000|2020-12-14 13:57:50|583|581|583.01|581.01|583.01|581.01|582.98|580.98|10
1607954280000|2020-12-14 13:58:00|583.02|581.02|583.02|581.02|583.04|581.04|583.02|581.02|5
1607954290000|2020-12-14 13:58:10|583.03|581.03|583.02|581.02|583.04|581.04|583.02|581.02|10
1607954300000|2020-12-14 13:58:20|583.03|581.03|582.72|580.72|583.03|581.03|582.72|580.72|14
1607954310000|2020-12-14 13:58:30|582.68|580.68|582.67|580.67|582.68|580.68|582.66|580.66|4
1607954320000|2020-12-14 13:58:40|582.68|580.68|582.6|580.6|582.68|580.68|582.6|580.6|8
1607954330000|2020-12-14 13:58:50|582.63|580.63|582.6|580.6|582.63|580.63|582.59|580.59|7
1607954340000|2020-12-14 13:59:00|582.56|580.56|582.57|580.57|582.58|580.58|582.55|580.55|6
1607954350000|2020-12-14 13:59:10|582.56|580.56|582.56|580.56|582.56|580.56|582.56|580.56|1
1607954360000|2020-12-14 13:59:20|582.55|580.55|582.51|580.51|582.55|580.55|582.5|580.5|5
1607954370000|2020-12-14 13:59:30|582.52|580.52|582.77|580.77|582.84|580.84|582.52|580.52|12
1607954380000|2020-12-14 13:59:40|582.79|580.79|582.76|580.76|582.85|580.85|582.73|580.73|13
1607954390000|2020-12-14 13:59:50|582.78|580.78|582.76|580.76|582.78|580.78|582.76|580.76|2
1607954400000|2020-12-14 14:00:00|582.77|580.77|582.94|580.94|582.94|580.94|582.77|580.77|4
1607954410000|2020-12-14 14:00:10|582.93|580.93|582.79|580.79|582.93|580.93|582.77|580.77|16
1607954420000|2020-12-14 14:00:20|582.78|580.78|582.78|580.78|582.79|580.79|582.75|580.75|9
1607954430000|2020-12-14 14:00:30|582.79|580.79|582.75|580.75|582.79|580.79|582.74|580.74|19
1607954440000|2020-12-14 14:00:40|582.76|580.76|582.75|580.75|582.77|580.77|582.75|580.75|8
1607954450000|2020-12-14 14:00:50|582.74|580.74|582.74|580.74|582.75|580.75|582.71|580.71|16
1607954460000|2020-12-14 14:01:00|582.73|580.73|582.72|580.72|582.75|580.75|582.72|580.72|12
1607954470000|2020-12-14 14:01:10|582.71|580.71|582.57|580.57|582.71|580.71|582.53|580.53|17
1607954480000|2020-12-14 14:01:20|582.52|580.52|582.55|580.55|582.55|580.55|582.51|580.51|6
1607954490000|2020-12-14 14:01:30|582.56|580.56|582.61|580.61|582.62|580.62|582.54|580.54|10
1607954500000|2020-12-14 14:01:40|582.62|580.62|582.52|580.52|582.65|580.65|582.49|580.49|14
1607954510000|2020-12-14 14:01:50|582.51|580.51|582.49|580.49|582.52|580.52|582.49|580.49|5
1607954520000|2020-12-14 14:02:00|582.5|580.5|582.5|580.5|582.51|580.51|582.49|580.49|11
1607954530000|2020-12-14 14:02:10|582.51|580.51|582.5|580.5|582.51|580.51|582.5|580.5|6
1607954540000|2020-12-14 14:02:20|582.46|580.46|582.22|580.22|582.46|580.46|582.22|580.22|20
1607954550000|2020-12-14 14:02:30|582.21|580.21|582.18|580.18|582.27|580.27|582.18|580.18|10
1607954560000|2020-12-14 14:02:40|582.17|580.17|581.99|579.99|582.17|580.17|581.99|579.99|24
1607954570000|2020-12-14 14:02:50|581.98|579.98|582.02|580.02|582.02|580.02|581.94|579.94|15
1607954580000|2020-12-14 14:03:00|582|580|581.8|579.8|582.02|580.02|581.8|579.8|20
1607954590000|2020-12-14 14:03:10|581.81|579.81|581.77|579.77|581.81|579.81|581.68|579.68|18
1607954600000|2020-12-14 14:03:20|581.76|579.76|581.66|579.66|581.76|579.76|581.66|579.66|16
1607954610000|2020-12-14 14:03:30|581.67|579.67|581.91|579.91|581.91|579.91|581.66|579.66|18
1607954620000|2020-12-14 14:03:40|581.92|579.92|581.92|579.92|581.94|579.94|581.87|579.87|13
1607954630000|2020-12-14 14:03:50|581.89|579.89|581.92|579.92|581.92|579.92|581.89|579.89|4
1607954640000|2020-12-14 14:04:00|581.91|579.91|582.01|580.01|582.01|580.01|581.89|579.89|16
1607954650000|2020-12-14 14:04:10|581.99|579.99|582.16|580.16|582.16|580.16|581.99|579.99|4
1607954660000|2020-12-14 14:04:20|582.15|580.15|582.27|580.27|582.29|580.29|582.14|580.14|10
1607954670000|2020-12-14 14:04:30|582.26|580.26|582.28|580.28|582.29|580.29|582.24|580.24|14
1607954680000|2020-12-14 14:04:40|582.3|580.3|582.33|580.33|582.33|580.33|582.3|580.3|6
1607954690000|2020-12-14 14:04:50|582.32|580.32|582.29|580.29|582.33|580.33|582.29|580.29|5
1607954700000|2020-12-14 14:05:00|582.3|580.3|582.31|580.31|582.34|580.34|582.29|580.29|14
1607954710000|2020-12-14 14:05:10|582.32|580.32|582.31|580.31|582.32|580.32|582.3|580.3|12
1607954720000|2020-12-14 14:05:20|582.3|580.3|582.17|580.17|582.3|580.3|582.15|580.15|29
1607954730000|2020-12-14 14:05:30|582.15|580.15|582.14|580.14|582.19|580.19|582.13|580.13|16
1607954740000|2020-12-14 14:05:40|582.12|580.12|582.03|580.03|582.12|580.12|582.03|580.03|19
1607954750000|2020-12-14 14:05:50|582.02|580.02|581.74|579.74|582.02|580.02|581.69|579.69|24
1607954760000|2020-12-14 14:06:00|581.71|579.71|581.73|579.73|581.73|579.73|581.69|579.69|19
1607954770000|2020-12-14 14:06:10|581.7|579.7|581.72|579.72|581.76|579.76|581.7|579.7|17
1607954780000|2020-12-14 14:06:20|581.73|579.73|581.64|579.64|581.73|579.73|581.62|579.62|20
1607954790000|2020-12-14 14:06:30|581.63|579.63|581.63|579.63|581.64|579.64|581.6|579.6|12
1607954800000|2020-12-14 14:06:40|581.64|579.64|581.62|579.62|581.64|579.64|581.6|579.6|11
1607954810000|2020-12-14 14:06:50|581.6|579.6|581.6|579.6|581.62|579.62|581.59|579.59|11
1607954820000|2020-12-14 14:07:00|581.59|579.59|581.56|579.56|581.59|579.59|581.56|579.56|12
1607954830000|2020-12-14 14:07:10|581.58|579.58|581.66|579.66|581.68|579.68|581.58|579.58|18
1607954840000|2020-12-14 14:07:20|581.65|579.65|581.6|579.6|581.65|579.65|581.59|579.59|17
1607954850000|2020-12-14 14:07:30|581.59|579.59|581.38|579.38|581.61|579.61|581.38|579.38|26
1607954860000|2020-12-14 14:07:40|581.39|579.39|581.33|579.33|581.39|579.39|581.27|579.27|25
1607954870000|2020-12-14 14:07:50|581.35|579.35|581.24|579.24|581.37|579.37|581.24|579.24|22
1607954880000|2020-12-14 14:08:00|581.25|579.25|581.26|579.26|581.28|579.28|581.24|579.24|20
1607954890000|2020-12-14 14:08:10|581.24|579.24|581.21|579.21|581.24|579.24|581.21|579.21|7
1607954900000|2020-12-14 14:08:20|581.23|579.23|581.31|579.31|581.31|579.31|581.2|579.2|19
1607954910000|2020-12-14 14:08:30|581.32|579.32|581.27|579.27|581.33|579.33|581.27|579.27|21
1607954920000|2020-12-14 14:08:40|581.28|579.28|581.41|579.41|581.43|579.43|581.28|579.28|12
1607954930000|2020-12-14 14:08:50|581.42|579.42|581.47|579.47|581.47|579.47|581.4|579.4|10
1607954940000|2020-12-14 14:09:00|581.51|579.51|581.51|579.51|581.52|579.52|581.44|579.44|19
1607954950000|2020-12-14 14:09:10|581.49|579.49|581.43|579.43|581.5|579.5|581.43|579.43|11
1607954960000|2020-12-14 14:09:20|581.41|579.41|581.37|579.37|581.42|579.42|581.36|579.36|18
1607954970000|2020-12-14 14:09:30|581.36|579.36|581.37|579.37|581.39|579.39|581.35|579.35|10
1607954980000|2020-12-14 14:09:40|581.38|579.38|581.36|579.36|581.38|579.38|581.36|579.36|9
1607954990000|2020-12-14 14:09:50|581.35|579.35|581.31|579.31|581.35|579.35|581.29|579.29|16
1607955000000|2020-12-14 14:10:00|581.32|579.32|581.31|579.31|581.32|579.32|581.29|579.29|10
1607955010000|2020-12-14 14:10:10|581.29|579.29|581.44|579.44|581.46|579.46|581.29|579.29|21
1607955020000|2020-12-14 14:10:20|581.48|579.48|581.35|579.35|581.48|579.48|581.35|579.35|22
1607955030000|2020-12-14 14:10:30|581.34|579.34|581.39|579.39|581.39|579.39|581.34|579.34|4
1607955040000|2020-12-14 14:10:40|581.38|579.38|581.45|579.45|581.45|579.45|581.38|579.38|11
1607955050000|2020-12-14 14:10:50|581.46|579.46|581.59|579.59|581.61|579.61|581.45|579.45|26
1607955060000|2020-12-14 14:11:00|581.58|579.58|581.72|579.72|581.72|579.72|581.58|579.58|22
1607955070000|2020-12-14 14:11:10|581.74|579.74|581.99|579.99|582|580|581.7|579.7|28
1607955080000|2020-12-14 14:11:20|581.97|579.97|582.16|580.16|582.17|580.17|581.95|579.95|17
1607955090000|2020-12-14 14:11:30|582.14|580.14|582.11|580.11|582.16|580.16|582.09|580.09|18
1607955100000|2020-12-14 14:11:40|582.12|580.12|582.13|580.13|582.13|580.13|582.1|580.1|8
1607955110000|2020-12-14 14:11:50|582.11|580.11|582.1|580.1|582.11|580.11|582.08|580.08|6
1607955120000|2020-12-14 14:12:00|582.11|580.11|582.05|580.05|582.11|580.11|582.05|580.05|11
1607955130000|2020-12-14 14:12:10|582.04|580.04|581.7|579.7|582.04|580.04|581.7|579.7|27
1607955140000|2020-12-14 14:12:20|581.69|579.69|581.55|579.55|581.71|579.71|581.55|579.55|18
1607955150000|2020-12-14 14:12:30|581.54|579.54|581.54|579.54|581.55|579.55|581.54|579.54|3
1607955160000|2020-12-14 14:12:40|581.39|579.39|581.4|579.4|581.4|579.4|581.39|579.39|2
1607955170000|2020-12-14 14:12:50|581.39|579.39|581.31|579.31|581.39|579.39|581.29|579.29|13
1607955180000|2020-12-14 14:13:00|581.39|579.39|581.38|579.38|581.39|579.39|581.34|579.34|10
1607955190000|2020-12-14 14:13:10|581.37|579.37|581.3|579.3|581.37|579.37|581.3|579.3|9
1607955200000|2020-12-14 14:13:20|581.32|579.32|581.31|579.31|581.33|579.33|581.31|579.31|9
1607955210000|2020-12-14 14:13:30|581.3|579.3|581.14|579.14|581.31|579.31|581.14|579.14|17
1607955220000|2020-12-14 14:13:40|581.13|579.13|581.11|579.11|581.13|579.13|581.11|579.11|2
1607955230000|2020-12-14 14:13:50|581.1|579.1|581.13|579.13|581.13|579.13|581.1|579.1|6
1607955240000|2020-12-14 14:14:00|581.1|579.1|581.13|579.13|581.13|579.13|581.1|579.1|2
1607955250000|2020-12-14 14:14:10|581.14|579.14|581.15|579.15|581.15|579.15|581.13|579.13|3
1607955270000|2020-12-14 14:14:30|581.17|579.17|581.23|579.23|581.23|579.23|581.17|579.17|4
1607955280000|2020-12-14 14:14:40|581.24|579.24|581.35|579.35|581.35|579.35|581.24|579.24|24
1607955290000|2020-12-14 14:14:50|581.36|579.36|581.36|579.36|581.37|579.37|581.34|579.34|19
1607955300000|2020-12-14 14:15:00|581.37|579.37|581.33|579.33|581.37|579.37|581.32|579.32|14
1607955310000|2020-12-14 14:15:10|581.32|579.32|581.21|579.21|581.33|579.33|581.19|579.19|18
1607955320000|2020-12-14 14:15:20|581.22|579.22|581.19|579.19|581.23|579.23|581.19|579.19|20
1607955330000|2020-12-14 14:15:30|581.18|579.18|581.17|579.17|581.2|579.2|581.15|579.15|14
1607955340000|2020-12-14 14:15:40|581.18|579.18|581.2|579.2|581.2|579.2|581.17|579.17|14
1607955350000|2020-12-14 14:15:50|581.22|579.22|581.24|579.24|581.24|579.24|581.22|579.22|5
1607955360000|2020-12-14 14:16:00|581.23|579.23|581.18|579.18|581.24|579.24|581.18|579.18|13
1607955370000|2020-12-14 14:16:10|581.19|579.19|581.2|579.2|581.21|579.21|581.19|579.19|4
1607955380000|2020-12-14 14:16:20|581.21|579.21|581.22|579.22|581.22|579.22|581.21|579.21|4
1607955390000|2020-12-14 14:16:30|581.21|579.21|581.29|579.29|581.35|579.35|581.21|579.21|19
1607955400000|2020-12-14 14:16:40|581.3|579.3|581.35|579.35|581.36|579.36|581.28|579.28|26
1607955410000|2020-12-14 14:16:50|581.42|579.42|581.52|579.52|581.52|579.52|581.4|579.4|17
1607955420000|2020-12-14 14:17:00|581.49|579.49|581.69|579.69|581.74|579.74|581.49|579.49|25
1607955430000|2020-12-14 14:17:10|581.7|579.7|581.41|579.41|581.72|579.72|581.4|579.4|22
1607955440000|2020-12-14 14:17:20|581.34|579.34|581.42|579.42|581.43|579.43|581.33|579.33|23
1607955450000|2020-12-14 14:17:30|581.4|579.4|581.34|579.34|581.41|579.41|581.29|579.29|17
1607955460000|2020-12-14 14:17:40|581.3|579.3|581.33|579.33|581.38|579.38|581.28|579.28|17
1607955470000|2020-12-14 14:17:50|581.35|579.35|581.31|579.31|581.4|579.4|581.31|579.31|30
1607955480000|2020-12-14 14:18:00|581.35|579.35|581.34|579.34|581.37|579.37|581.33|579.33|22
1607955490000|2020-12-14 14:18:10|581.33|579.33|581.3|579.3|581.33|579.33|581.28|579.28|14
1607955500000|2020-12-14 14:18:20|581.33|579.33|581.3|579.3|581.33|579.33|581.27|579.27|19
1607955510000|2020-12-14 14:18:30|581.29|579.29|581.26|579.26|581.29|579.29|581.25|579.25|16
1607955520000|2020-12-14 14:18:40|581.25|579.25|581.25|579.25|581.26|579.26|581.24|579.24|10
1607955530000|2020-12-14 14:18:50|581.23|579.23|581.23|579.23|581.23|579.23|581.23|579.23|1
1607955540000|2020-12-14 14:19:00|581.24|579.24|581.23|579.23|581.24|579.24|581.23|579.23|2
1607955550000|2020-12-14 14:19:10|581.24|579.24|581.22|579.22|581.24|579.24|581.21|579.21|7
1607955560000|2020-12-14 14:19:20|581.21|579.21|581.22|579.22|581.22|579.22|581.21|579.21|2
1607955570000|2020-12-14 14:19:30|581.21|579.21|581.22|579.22|581.22|579.22|581.21|579.21|2
1607955580000|2020-12-14 14:19:40|581.17|579.17|581.17|579.17|581.18|579.18|581.17|579.17|3
1607955590000|2020-12-14 14:19:50|581.16|579.16|581.1|579.1|581.16|579.16|581.1|579.1|5
1607955600000|2020-12-14 14:20:00|581.08|579.08|581.09|579.09|581.09|579.09|581.07|579.07|7
1607955610000|2020-12-14 14:20:10|581.06|579.06|580.46|578.46|581.06|579.06|580.46|578.46|25
1607955620000|2020-12-14 14:20:20|580.44|578.44|580.2|578.2|580.45|578.45|580.16|578.16|25
1607955630000|2020-12-14 14:20:30|580.16|578.16|580.2|578.2|580.28|578.28|580.12|578.12|32
1607955640000|2020-12-14 14:20:40|580.21|578.21|580.25|578.25|580.25|578.25|580.19|578.19|20
1607955650000|2020-12-14 14:20:50|580.28|578.28|580.33|578.33|580.34|578.34|580.28|578.28|27
1607955660000|2020-12-14 14:21:00|580.31|578.31|580.12|578.12|580.32|578.32|580.11|578.11|23
1607955670000|2020-12-14 14:21:10|580.15|578.15|580.13|578.13|580.15|578.15|580.11|578.11|19
1607955680000|2020-12-14 14:21:20|580.12|578.12|580.2|578.2|580.2|578.2|580.12|578.12|18
1607955690000|2020-12-14 14:21:30|580.19|578.19|580.15|578.15|580.19|578.19|580.14|578.14|14
1607955700000|2020-12-14 14:21:40|580.14|578.14|580.13|578.13|580.15|578.15|580.12|578.12|17
1607955710000|2020-12-14 14:21:50|580.14|578.14|580.13|578.13|580.15|578.15|580.13|578.13|14
1607955720000|2020-12-14 14:22:00|580.14|578.14|580.2|578.2|580.23|578.23|580.13|578.13|17
1607955730000|2020-12-14 14:22:10|580.21|578.21|580.26|578.26|580.27|578.27|580.2|578.2|13
1607955740000|2020-12-14 14:22:20|580.24|578.24|580.23|578.23|580.24|578.24|580.2|578.2|11
1607955750000|2020-12-14 14:22:30|580.22|578.22|580.27|578.27|580.27|578.27|580.22|578.22|15
1607955760000|2020-12-14 14:22:40|580.26|578.26|580.24|578.24|580.27|578.27|580.23|578.23|14
1607955770000|2020-12-14 14:22:50|580.25|578.25|580.23|578.23|580.26|578.26|580.22|578.22|18
1607955780000|2020-12-14 14:23:00|580.24|578.24|580.24|578.24|580.24|578.24|580.23|578.23|3
1607955790000|2020-12-14 14:23:10|580.23|578.23|580.29|578.29|580.29|578.29|580.23|578.23|10
1607955800000|2020-12-14 14:23:20|580.28|578.28|580.23|578.23|580.28|578.28|580.23|578.23|7
1607955810000|2020-12-14 14:23:30|580.24|578.24|580.24|578.24|580.25|578.25|580.23|578.23|9
1607955820000|2020-12-14 14:23:40|580.25|578.25|580.25|578.25|580.25|578.25|580.24|578.24|7
1607955840000|2020-12-14 14:24:00|580.26|578.26|580.22|578.22|580.26|578.26|580.22|578.22|16
1607955850000|2020-12-14 14:24:10|580.23|578.23|579.85|577.85|580.23|578.23|579.78|577.78|27
1607955860000|2020-12-14 14:24:20|579.89|577.89|579.52|577.52|579.89|577.89|579.5|577.5|24
1607955870000|2020-12-14 14:24:30|579.51|577.51|579.35|577.35|579.52|577.52|579.22|577.22|28
1607955880000|2020-12-14 14:24:40|579.36|577.36|579.69|577.69|579.73|577.73|579.36|577.36|29
1607955890000|2020-12-14 14:24:50|579.7|577.7|579.44|577.44|579.71|577.71|579.44|577.44|23
1607955900000|2020-12-14 14:25:00|579.42|577.42|579.48|577.48|579.48|577.48|579.41|577.41|27
1607955910000|2020-12-14 14:25:10|579.46|577.46|579.47|577.47|579.48|577.48|579.4|577.4|20
1607955920000|2020-12-14 14:25:20|579.45|577.45|579.5|577.5|579.5|577.5|579.4|577.4|8
1607955930000|2020-12-14 14:25:30|579.54|577.54|579.6|577.6|579.6|577.6|579.52|577.52|30
1607955940000|2020-12-14 14:25:40|579.58|577.58|579.63|577.63|579.63|577.63|579.54|577.54|22
1607955950000|2020-12-14 14:25:50|579.64|577.64|579.66|577.66|579.66|577.66|579.6|577.6|15
1607955960000|2020-12-14 14:26:00|579.67|577.67|579.86|577.86|579.86|577.86|579.67|577.67|20
1607955970000|2020-12-14 14:26:10|579.87|577.87|580.04|578.04|580.04|578.04|579.87|577.87|14
1607955980000|2020-12-14 14:26:20|580.02|578.02|579.9|577.9|580.04|578.04|579.89|577.89|14
1607955990000|2020-12-14 14:26:30|579.89|577.89|579.7|577.7|579.91|577.91|579.7|577.7|21
1607956000000|2020-12-14 14:26:40|579.72|577.72|579.47|577.47|579.72|577.72|579.41|577.41|25
1607956010000|2020-12-14 14:26:50|579.48|577.48|579.45|577.45|579.56|577.56|579.45|577.45|17
1607956020000|2020-12-14 14:27:00|579.44|577.44|579.53|577.53|579.53|577.53|579.44|577.44|14
1607956030000|2020-12-14 14:27:10|579.54|577.54|579.76|577.76|579.76|577.76|579.53|577.53|18
1607956040000|2020-12-14 14:27:20|579.78|577.78|579.79|577.79|579.9|577.9|579.78|577.78|18
1607956050000|2020-12-14 14:27:30|579.81|577.81|579.93|577.93|579.94|577.94|579.81|577.81|23
1607956060000|2020-12-14 14:27:40|579.92|577.92|579.89|577.89|579.92|577.92|579.85|577.85|19
1607956070000|2020-12-14 14:27:50|579.88|577.88|579.83|577.83|579.98|577.98|579.83|577.83|14
1607956080000|2020-12-14 14:28:00|579.85|577.85|579.86|577.86|579.87|577.87|579.85|577.85|4
1607956090000|2020-12-14 14:28:10|579.87|577.87|579.91|577.91|579.98|577.98|579.87|577.87|21
1607956100000|2020-12-14 14:28:20|579.9|577.9|579.95|577.95|579.95|577.95|579.9|577.9|22
1607956110000|2020-12-14 14:28:30|579.94|577.94|579.96|577.96|579.97|577.97|579.94|577.94|8
1607956120000|2020-12-14 14:28:40|579.97|577.97|579.9|577.9|579.97|577.97|579.89|577.89|23
1607956130000|2020-12-14 14:28:50|579.91|577.91|579.95|577.95|579.97|577.97|579.91|577.91|17
1607956140000|2020-12-14 14:29:00|579.94|577.94|579.87|577.87|579.94|577.94|579.86|577.86|19
1607956150000|2020-12-14 14:29:10|579.86|577.86|579.82|577.82|579.87|577.87|579.82|577.82|17
1607956160000|2020-12-14 14:29:20|579.83|577.83|579.82|577.82|579.86|577.86|579.81|577.81|12
1607956170000|2020-12-14 14:29:30|579.81|577.81|579.82|577.82|579.82|577.82|579.81|577.81|4
1607956180000|2020-12-14 14:29:40|579.83|577.83|579.84|577.84|579.84|577.84|579.82|577.82|11
1607956190000|2020-12-14 14:29:50|579.82|577.82|579.79|577.79|579.83|577.83|579.76|577.76|22
1607956200000|2020-12-14 14:30:00|579.78|577.78|579.61|577.61|579.79|577.79|579.6|577.6|15
1607956210000|2020-12-14 14:30:10|579.59|577.59|579.6|577.6|579.61|577.61|579.58|577.58|21
1607956220000|2020-12-14 14:30:20|579.59|577.59|579.57|577.57|579.61|577.61|579.56|577.56|15
1607956230000|2020-12-14 14:30:30|579.56|577.56|579.56|577.56|579.57|577.57|579.55|577.55|15
1607956240000|2020-12-14 14:30:40|579.57|577.57|579.57|577.57|579.58|577.58|579.56|577.56|9
1607956250000|2020-12-14 14:30:50|579.49|577.49|579.42|577.42|579.5|577.5|579.41|577.41|22
1607956260000|2020-12-14 14:31:00|579.41|577.41|579.41|577.41|579.47|577.47|579.41|577.41|13
1607956270000|2020-12-14 14:31:10|579.47|577.47|579.75|577.75|579.76|577.76|579.47|577.47|22
1607956280000|2020-12-14 14:31:20|579.76|577.76|579.78|577.78|579.85|577.85|579.74|577.74|18
1607956290000|2020-12-14 14:31:30|579.76|577.76|579.67|577.67|579.77|577.77|579.66|577.66|27
1607956300000|2020-12-14 14:31:40|579.61|577.61|579.6|577.6|579.61|577.61|579.57|577.57|18
1607956310000|2020-12-14 14:31:50|579.61|577.61|579.72|577.72|579.75|577.75|579.6|577.6|20
1607956320000|2020-12-14 14:32:00|579.73|577.73|579.62|577.62|579.74|577.74|579.62|577.62|18
1607956330000|2020-12-14 14:32:10|579.63|577.63|579.61|577.61|579.63|577.63|579.6|577.6|16
1607956340000|2020-12-14 14:32:20|579.62|577.62|579.73|577.73|579.74|577.74|579.6|577.6|13
1607956350000|2020-12-14 14:32:30|579.74|577.74|579.76|577.76|579.77|577.77|579.73|577.73|14
1607956360000|2020-12-14 14:32:40|579.77|577.77|579.87|577.87|579.93|577.93|579.75|577.75|20
1607956370000|2020-12-14 14:32:50|579.93|577.93|580.19|578.19|580.21|578.21|579.93|577.93|28
1607956380000|2020-12-14 14:33:00|580.2|578.2|580.2|578.2|580.21|578.21|580.18|578.18|13
1607956390000|2020-12-14 14:33:10|580.19|578.19|580.17|578.17|580.2|578.2|580.16|578.16|20
1607956400000|2020-12-14 14:33:20|580.16|578.16|580.13|578.13|580.18|578.18|580.13|578.13|15
1607956410000|2020-12-14 14:33:30|580.12|578.12|579.9|577.9|580.12|578.12|579.88|577.88|22
1607956420000|2020-12-14 14:33:40|579.89|577.89|579.86|577.86|579.9|577.9|579.86|577.86|7
1607956430000|2020-12-14 14:33:50|579.81|577.81|579.81|577.81|579.84|577.84|579.81|577.81|10
1607956440000|2020-12-14 14:34:00|579.85|577.85|580.03|578.03|580.03|578.03|579.85|577.85|19
1607956450000|2020-12-14 14:34:10|580|578|580.01|578.01|580.02|578.02|580|578|8
1607956460000|2020-12-14 14:34:20|580.03|578.03|580.09|578.09|580.17|578.17|580.02|578.02|23
1607956470000|2020-12-14 14:34:30|580.11|578.11|580.05|578.05|580.11|578.11|580.03|578.03|19
1607956480000|2020-12-14 14:34:40|580.04|578.04|580.11|578.11|580.18|578.18|580.03|578.03|20
1607956490000|2020-12-14 14:34:50|580.14|578.14|580.01|578.01|580.14|578.14|580.01|578.01|15
1607956500000|2020-12-14 14:35:00|580.02|578.02|579.82|577.82|580.02|578.02|579.82|577.82|17
1607956510000|2020-12-14 14:35:10|579.84|577.84|579.85|577.85|579.85|577.85|579.84|577.84|4
1607956520000|2020-12-14 14:35:20|579.84|577.84|579.86|577.86|579.88|577.88|579.8|577.8|15
1607956530000|2020-12-14 14:35:30|579.85|577.85|579.86|577.86|579.87|577.87|579.85|577.85|9
1607956540000|2020-12-14 14:35:40|579.87|577.87|579.88|577.88|579.88|577.88|579.85|577.85|9
1607956550000|2020-12-14 14:35:50|579.87|577.87|580.05|578.05|580.1|578.1|579.87|577.87|22
1607956560000|2020-12-14 14:36:00|580.03|578.03|580.09|578.09|580.09|578.09|579.95|577.95|23
1607956570000|2020-12-14 14:36:10|580.1|578.1|580.24|578.24|580.25|578.25|580.1|578.1|26
1607956580000|2020-12-14 14:36:20|580.23|578.23|580.27|578.27|580.28|578.28|580.21|578.21|17
1607956590000|2020-12-14 14:36:30|580.26|578.26|580.26|578.26|580.3|578.3|580.26|578.26|14
1607956600000|2020-12-14 14:36:40|580.27|578.27|580.25|578.25|580.34|578.34|580.23|578.23|23
1607956610000|2020-12-14 14:36:50|580.26|578.26|580.27|578.27|580.27|578.27|580.23|578.23|21
1607956620000|2020-12-14 14:37:00|580.28|578.28|580.31|578.31|580.31|578.31|580.26|578.26|11
1607956630000|2020-12-14 14:37:10|580.36|578.36|580.46|578.46|580.46|578.46|580.36|578.36|15
1607956640000|2020-12-14 14:37:20|580.47|578.47|580.47|578.47|580.58|578.58|580.45|578.45|27
1607956650000|2020-12-14 14:37:30|580.5|578.5|580.49|578.49|580.55|578.55|580.46|578.46|18
1607956660000|2020-12-14 14:37:40|580.47|578.47|580.44|578.44|580.5|578.5|580.43|578.43|14
1607956670000|2020-12-14 14:37:50|580.43|578.43|580.44|578.44|580.44|578.44|580.42|578.42|17
1607956680000|2020-12-14 14:38:00|580.43|578.43|580.59|578.59|580.59|578.59|580.43|578.43|15
1607956690000|2020-12-14 14:38:10|580.57|578.57|580.51|578.51|580.61|578.61|580.47|578.47|31
1607956700000|2020-12-14 14:38:20|580.5|578.5|580.41|578.41|580.52|578.52|580.39|578.39|25
1607956710000|2020-12-14 14:38:30|580.4|578.4|580.43|578.43|580.43|578.43|580.34|578.34|26
1607956720000|2020-12-14 14:38:40|580.42|578.42|580.48|578.48|580.48|578.48|580.41|578.41|22
1607956730000|2020-12-14 14:38:50|580.47|578.47|580.35|578.35|580.47|578.47|580.29|578.29|20
1607956740000|2020-12-14 14:39:00|580.34|578.34|580.35|578.35|580.39|578.39|580.32|578.32|24
1607956750000|2020-12-14 14:39:10|580.34|578.34|580.45|578.45|580.45|578.45|580.33|578.33|21
1607956760000|2020-12-14 14:39:20|580.44|578.44|580.29|578.29|580.44|578.44|580.27|578.27|13
1607956770000|2020-12-14 14:39:30|580.28|578.28|580.27|578.27|580.31|578.31|580.25|578.25|25
1607956780000|2020-12-14 14:39:40|580.28|578.28|580.32|578.32|580.32|578.32|580.26|578.26|18
1607956790000|2020-12-14 14:39:50|580.3|578.3|580.37|578.37|580.39|578.39|580.3|578.3|12
1607956800000|2020-12-14 14:40:00|580.4|578.4|580.37|578.37|580.42|578.42|580.37|578.37|14
1607956810000|2020-12-14 14:40:10|580.38|578.38|580.35|578.35|580.42|578.42|580.35|578.35|16
1607956820000|2020-12-14 14:40:20|580.34|578.34|580.36|578.36|580.37|578.37|580.3|578.3|21
1607956830000|2020-12-14 14:40:30|580.37|578.37|580.35|578.35|580.37|578.37|580.34|578.34|12
1607956840000|2020-12-14 14:40:40|580.34|578.34|580.34|578.34|580.35|578.35|580.33|578.33|13
1607956850000|2020-12-14 14:40:50|580.33|578.33|580.34|578.34|580.34|578.34|580.33|578.33|10
1607956860000|2020-12-14 14:41:00|580.33|578.33|580.34|578.34|580.35|578.35|580.33|578.33|10
1607956870000|2020-12-14 14:41:10|580.33|578.33|580.32|578.32|580.36|578.36|580.31|578.31|19
1607956880000|2020-12-14 14:41:20|580.33|578.33|580.13|578.13|580.33|578.33|580.13|578.13|19
1607956890000|2020-12-14 14:41:30|580.09|578.09|580.11|578.11|580.11|578.11|580.08|578.08|12
1607956900000|2020-12-14 14:41:40|580.16|578.16|580.1|578.1|580.16|578.16|580.09|578.09|14
1607956910000|2020-12-14 14:41:50|580.09|578.09|580.09|578.09|580.1|578.1|580.07|578.07|22
1607956920000|2020-12-14 14:42:00|580.08|578.08|580.28|578.28|580.3|578.3|580.07|578.07|24
1607956930000|2020-12-14 14:42:10|580.25|578.25|580.24|578.24|580.28|578.28|580.24|578.24|24
1607956940000|2020-12-14 14:42:20|580.23|578.23|580.19|578.19|580.23|578.23|580.16|578.16|26
1607956950000|2020-12-14 14:42:30|580.17|578.17|580.21|578.21|580.21|578.21|580.16|578.16|17
1607956960000|2020-12-14 14:42:40|580.2|578.2|580.23|578.23|580.24|578.24|580.2|578.2|22
1607956970000|2020-12-14 14:42:50|580.24|578.24|580.19|578.19|580.24|578.24|580.18|578.18|18
1607956980000|2020-12-14 14:43:00|580.2|578.2|580.25|578.25|580.26|578.26|580.19|578.19|14
1607956990000|2020-12-14 14:43:10|580.26|578.26|580.34|578.34|580.36|578.36|580.26|578.26|10
1607957000000|2020-12-14 14:43:20|580.35|578.35|580.29|578.29|580.35|578.35|580.29|578.29|17
1607957010000|2020-12-14 14:43:30|580.3|578.3|580.23|578.23|580.31|578.31|580.23|578.23|18
1607957020000|2020-12-14 14:43:40|580.24|578.24|580|578|580.25|578.25|580|578|25
1607957030000|2020-12-14 14:43:50|580.01|578.01|580.06|578.06|580.08|578.08|579.97|577.97|12
1607957040000|2020-12-14 14:44:00|580.08|578.08|580.02|578.02|580.09|578.09|580|578|20
1607957050000|2020-12-14 14:44:10|580.03|578.03|580.02|578.02|580.04|578.04|580.02|578.02|4
1607957060000|2020-12-14 14:44:20|580.03|578.03|580.02|578.02|580.03|578.03|580.01|578.01|9
1607957070000|2020-12-14 14:44:30|580.01|578.01|580.02|578.02|580.04|578.04|580|578|23
1607957080000|2020-12-14 14:44:40|580.01|578.01|579.98|577.98|580.03|578.03|579.98|577.98|14
1607957090000|2020-12-14 14:44:50|579.99|577.99|579.99|577.99|580.01|578.01|579.98|577.98|15
1607957100000|2020-12-14 14:45:00|579.98|577.98|580.14|578.14|580.14|578.14|579.97|577.97|22
1607957110000|2020-12-14 14:45:10|580.15|578.15|580.29|578.29|580.29|578.29|580.15|578.15|16
1607957120000|2020-12-14 14:45:20|580.3|578.3|580.39|578.39|580.41|578.41|580.3|578.3|18
1607957130000|2020-12-14 14:45:30|580.38|578.38|580.41|578.41|580.43|578.43|580.38|578.38|16
1607957140000|2020-12-14 14:45:40|580.4|578.4|580.46|578.46|580.46|578.46|580.37|578.37|22
1607957150000|2020-12-14 14:45:50|580.47|578.47|580.48|578.48|580.49|578.49|580.43|578.43|18
1607957160000|2020-12-14 14:46:00|580.46|578.46|580.56|578.56|580.6|578.6|580.45|578.45|17
1607957170000|2020-12-14 14:46:10|580.58|578.58|580.54|578.54|580.58|578.58|580.54|578.54|18
1607957180000|2020-12-14 14:46:20|580.53|578.53|580.6|578.6|580.61|578.61|580.53|578.53|15
1607957190000|2020-12-14 14:46:30|580.61|578.61|580.6|578.6|580.61|578.61|580.55|578.55|15
1607957200000|2020-12-14 14:46:40|580.59|578.59|580.52|578.52|580.6|578.6|580.51|578.51|15
1607957210000|2020-12-14 14:46:50|580.53|578.53|580.54|578.54|580.54|578.54|580.51|578.51|8
1607957220000|2020-12-14 14:47:00|580.53|578.53|580.59|578.59|580.6|578.6|580.5|578.5|17
1607957230000|2020-12-14 14:47:10|580.61|578.61|580.61|578.61|580.62|578.62|580.59|578.59|15
1607957240000|2020-12-14 14:47:20|580.6|578.6|580.6|578.6|580.61|578.61|580.58|578.58|13
1607957250000|2020-12-14 14:47:30|580.61|578.61|580.59|578.59|580.61|578.61|580.56|578.56|21
1607957260000|2020-12-14 14:47:40|580.6|578.6|580.61|578.61|580.62|578.62|580.59|578.59|12
1607957270000|2020-12-14 14:47:50|580.6|578.6|580.62|578.62|580.63|578.63|580.6|578.6|5
1607957280000|2020-12-14 14:48:00|580.61|578.61|580.76|578.76|580.78|578.78|580.61|578.61|17
1607957290000|2020-12-14 14:48:10|580.8|578.8|580.88|578.88|580.88|578.88|580.8|578.8|9
1607957300000|2020-12-14 14:48:20|580.89|578.89|581.26|579.26|581.3|579.3|580.89|578.89|30
1607957310000|2020-12-14 14:48:30|581.38|579.38|581.25|579.25|581.39|579.39|581.21|579.21|22
1607957320000|2020-12-14 14:48:40|581.24|579.24|581.22|579.22|581.24|579.24|581.22|579.22|9
1607957330000|2020-12-14 14:48:50|581.23|579.23|581.38|579.38|581.4|579.4|581.22|579.22|21
1607957340000|2020-12-14 14:49:00|581.37|579.37|581.42|579.42|581.42|579.42|581.37|579.37|20
1607957350000|2020-12-14 14:49:10|581.38|579.38|581.42|579.42|581.42|579.42|581.34|579.34|10
1607957360000|2020-12-14 14:49:20|581.41|579.41|581.37|579.37|581.43|579.43|581.34|579.34|17
1607957370000|2020-12-14 14:49:30|581.36|579.36|581.51|579.51|581.52|579.52|581.36|579.36|17
1607957380000|2020-12-14 14:49:40|581.52|579.52|581.54|579.54|581.54|579.54|581.5|579.5|12
1607957390000|2020-12-14 14:49:50|581.53|579.53|581.54|579.54|581.55|579.55|581.52|579.52|13
1607957400000|2020-12-14 14:50:00|581.53|579.53|581.56|579.56|581.61|579.61|581.53|579.53|22
1607957410000|2020-12-14 14:50:10|581.58|579.58|581.59|579.59|581.63|579.63|581.57|579.57|14
1607957420000|2020-12-14 14:50:20|581.6|579.6|581.63|579.63|581.75|579.75|581.6|579.6|17
1607957430000|2020-12-14 14:50:30|581.64|579.64|581.7|579.7|581.72|579.72|581.63|579.63|23
1607957440000|2020-12-14 14:50:40|581.71|579.71|581.76|579.76|581.77|579.77|581.65|579.65|21
1607957450000|2020-12-14 14:50:50|581.75|579.75|581.75|579.75|581.76|579.76|581.73|579.73|18
1607957460000|2020-12-14 14:51:00|581.76|579.76|581.81|579.81|581.81|579.81|581.74|579.74|16
1607957470000|2020-12-14 14:51:10|581.78|579.78|581.95|579.95|581.96|579.96|581.77|579.77|20
1607957480000|2020-12-14 14:51:20|581.94|579.94|582.29|580.29|582.3|580.3|581.94|579.94|24
1607957490000|2020-12-14 14:51:30|582.3|580.3|582.44|580.44|582.48|580.48|582.29|580.29|17
1607957500000|2020-12-14 14:51:40|582.46|580.46|582.85|580.85|582.87|580.87|582.46|580.46|22
1607957510000|2020-12-14 14:51:50|582.88|580.88|582.69|580.69|582.88|580.88|582.69|580.69|28
1607957520000|2020-12-14 14:52:00|582.7|580.7|582.82|580.82|582.82|580.82|582.65|580.65|24
1607957530000|2020-12-14 14:52:10|582.81|580.81|582.77|580.77|582.82|580.82|582.71|580.71|21
1607957540000|2020-12-14 14:52:20|582.79|580.79|582.65|580.65|582.83|580.83|582.63|580.63|17
1607957550000|2020-12-14 14:52:30|582.67|580.67|582.63|580.63|582.67|580.67|582.63|580.63|11
1607957560000|2020-12-14 14:52:40|582.61|580.61|582.6|580.6|582.63|580.63|582.6|580.6|15
1607957570000|2020-12-14 14:52:50|582.59|580.59|582.54|580.54|582.62|580.62|582.53|580.53|17
1607957580000|2020-12-14 14:53:00|582.53|580.53|582.54|580.54|582.55|580.55|582.51|580.51|16
1607957590000|2020-12-14 14:53:10|582.53|580.53|582.62|580.62|582.63|580.63|582.53|580.53|15
1607957600000|2020-12-14 14:53:20|582.64|580.64|582.76|580.76|582.76|580.76|582.61|580.61|22
1607957610000|2020-12-14 14:53:30|582.75|580.75|582.58|580.58|582.76|580.76|582.57|580.57|20
1607957620000|2020-12-14 14:53:40|582.57|580.57|582.65|580.65|582.66|580.66|582.57|580.57|21
1607957630000|2020-12-14 14:53:50|582.66|580.66|582.66|580.66|582.67|580.67|582.63|580.63|13
1607957640000|2020-12-14 14:54:00|582.64|580.64|582.63|580.63|582.66|580.66|582.61|580.61|19
1607957650000|2020-12-14 14:54:10|582.61|580.61|582.61|580.61|582.66|580.66|582.6|580.6|19
1607957660000|2020-12-14 14:54:20|582.63|580.63|582.62|580.62|582.63|580.63|582.6|580.6|21
1607957670000|2020-12-14 14:54:30|582.63|580.63|582.69|580.69|582.7|580.7|582.62|580.62|18
1607957680000|2020-12-14 14:54:40|582.68|580.68|582.78|580.78|582.78|580.78|582.66|580.66|15
1607957690000|2020-12-14 14:54:50|582.77|580.77|582.73|580.73|582.78|580.78|582.72|580.72|18
1607957700000|2020-12-14 14:55:00|582.74|580.74|582.78|580.78|582.78|580.78|582.73|580.73|13
1607957710000|2020-12-14 14:55:10|582.76|580.76|583|581|583|581|582.76|580.76|19
1607957720000|2020-12-14 14:55:20|582.97|580.97|583.18|581.18|583.18|581.18|582.95|580.95|11
1607957730000|2020-12-14 14:55:30|583.17|581.17|583.23|581.23|583.24|581.24|583.17|581.17|19
1607957740000|2020-12-14 14:55:40|583.2|581.2|583.28|581.28|583.29|581.29|583.2|581.2|15
1607957750000|2020-12-14 14:55:50|583.29|581.29|583.25|581.25|583.32|581.32|583.25|581.25|18
1607957760000|2020-12-14 14:56:00|583.27|581.27|583.1|581.1|583.27|581.27|583.08|581.08|22
1607957770000|2020-12-14 14:56:10|583.11|581.11|583.09|581.09|583.12|581.12|583.06|581.06|20
1607957780000|2020-12-14 14:56:20|583.08|581.08|583.08|581.08|583.14|581.14|583.04|581.04|21
1607957790000|2020-12-14 14:56:30|583.07|581.07|582.92|580.92|583.09|581.09|582.92|580.92|9
1607957800000|2020-12-14 14:56:40|582.94|580.94|582.8|580.8|582.98|580.98|582.76|580.76|27
1607957810000|2020-12-14 14:56:50|582.79|580.79|582.79|580.79|582.81|580.81|582.67|580.67|18
1607957820000|2020-12-14 14:57:00|582.82|580.82|582.95|580.95|582.95|580.95|582.78|580.78|21
1607957830000|2020-12-14 14:57:10|582.92|580.92|582.84|580.84|582.92|580.92|582.83|580.83|25
1607957840000|2020-12-14 14:57:20|582.85|580.85|582.83|580.83|582.85|580.85|582.72|580.72|26
1607957850000|2020-12-14 14:57:30|582.82|580.82|582.92|580.92|582.92|580.92|582.8|580.8|20
1607957860000|2020-12-14 14:57:40|582.93|580.93|582.92|580.92|582.95|580.95|582.91|580.91|19
1607957870000|2020-12-14 14:57:50|582.93|580.93|582.93|580.93|582.93|580.93|582.92|580.92|7
1607957880000|2020-12-14 14:58:00|582.97|580.97|583.02|581.02|583.04|581.04|582.97|580.97|23
1607957890000|2020-12-14 14:58:10|582.99|580.99|582.99|580.99|583.1|581.1|582.98|580.98|16
1607957900000|2020-12-14 14:58:20|583|581|583.13|581.13|583.13|581.13|582.99|580.99|21
1607957910000|2020-12-14 14:58:30|583.14|581.14|583.15|581.15|583.17|581.17|583.12|581.12|21
1607957920000|2020-12-14 14:58:40|583.12|581.12|583.17|581.17|583.18|581.18|583.11|581.11|18
1607957930000|2020-12-14 14:58:50|583.18|581.18|583.18|581.18|583.19|581.19|583.17|581.17|19
1607957940000|2020-12-14 14:59:00|583.17|581.17|583.16|581.16|583.17|581.17|583.15|581.15|13
1607957950000|2020-12-14 14:59:10|583.17|581.17|583.24|581.24|583.24|581.24|583.17|581.17|4
1607957960000|2020-12-14 14:59:20|583.23|581.23|583.23|581.23|583.24|581.24|583.23|581.23|5
1607957970000|2020-12-14 14:59:30|583.22|581.22|583.39|581.39|583.39|581.39|583.19|581.19|19
1607957980000|2020-12-14 14:59:40|583.41|581.41|583.51|581.51|583.51|581.51|583.41|581.41|11
1607957990000|2020-12-14 14:59:50|583.5|581.5|583.43|581.43|583.5|581.5|583.4|581.4|19
1607958000000|2020-12-14 15:00:00|583.42|581.42|583.48|581.48|583.5|581.5|583.42|581.42|14
1607958010000|2020-12-14 15:00:10|583.49|581.49|583.94|581.94|583.96|581.96|583.49|581.49|25
1607958020000|2020-12-14 15:00:20|583.96|581.96|584.2|582.2|584.23|582.23|583.87|581.87|31
1607958030000|2020-12-14 15:00:30|584.18|582.18|584.19|582.19|584.24|582.24|584.17|582.17|23
1607958040000|2020-12-14 15:00:40|584.17|582.17|584.37|582.37|584.45|582.45|584.17|582.17|28
1607958050000|2020-12-14 15:00:50|584.34|582.34|584.48|582.48|584.51|582.51|584.34|582.34|27
1607958060000|2020-12-14 15:01:00|584.43|582.43|584.55|582.55|584.55|582.55|584.43|582.43|26
1607958070000|2020-12-14 15:01:10|584.56|582.56|584.8|582.8|584.81|582.81|584.5|582.5|26
1607958080000|2020-12-14 15:01:20|584.79|582.79|584.99|582.99|585.05|583.05|584.79|582.79|23
1607958090000|2020-12-14 15:01:30|585.02|583.02|584.99|582.99|585.06|583.06|584.98|582.98|22
1607958100000|2020-12-14 15:01:40|585|583|584.78|582.78|585.01|583.01|584.78|582.78|25
1607958110000|2020-12-14 15:01:50|584.77|582.77|584.76|582.76|584.81|582.81|584.74|582.74|22
1607958120000|2020-12-14 15:02:00|584.72|582.72|584.68|582.68|584.72|582.72|584.64|582.64|14
1607958130000|2020-12-14 15:02:10|584.67|582.67|584.73|582.73|584.73|582.73|584.66|582.66|19
1607958140000|2020-12-14 15:02:20|584.74|582.74|584.71|582.71|584.74|582.74|584.68|582.68|21
1607958150000|2020-12-14 15:02:30|584.75|582.75|584.57|582.57|584.75|582.75|584.57|582.57|17
1607958160000|2020-12-14 15:02:40|584.58|582.58|584.54|582.54|584.6|582.6|584.54|582.54|22
1607958170000|2020-12-14 15:02:50|584.53|582.53|584.52|582.52|584.54|582.54|584.49|582.49|12
1607958180000|2020-12-14 15:03:00|584.51|582.51|584.61|582.61|584.61|582.61|584.48|582.48|21
1607958190000|2020-12-14 15:03:10|584.59|582.59|584.66|582.66|584.66|582.66|584.58|582.58|12
1607958200000|2020-12-14 15:03:20|584.67|582.67|584.7|582.7|584.74|582.74|584.67|582.67|18
1607958210000|2020-12-14 15:03:30|584.71|582.71|584.77|582.77|584.78|582.78|584.71|582.71|26
1607958220000|2020-12-14 15:03:40|584.78|582.78|584.97|582.97|584.99|582.99|584.77|582.77|16
1607958230000|2020-12-14 15:03:50|584.96|582.96|585.25|583.25|585.39|583.39|584.91|582.91|23
1607958240000|2020-12-14 15:04:00|585.3|583.3|585.62|583.62|585.69|583.69|585.22|583.22|29
1607958250000|2020-12-14 15:04:10|585.6|583.6|585.61|583.61|585.61|583.61|585.56|583.56|25
1607958260000|2020-12-14 15:04:20|585.62|583.62|585.5|583.5|585.72|583.72|585.49|583.49|20
1607958270000|2020-12-14 15:04:30|585.49|583.49|585.8|583.8|585.8|583.8|585.47|583.47|21
1607958280000|2020-12-14 15:04:40|585.81|583.81|585.96|583.96|585.96|583.96|585.77|583.77|20
1607958290000|2020-12-14 15:04:50|585.97|583.97|586.06|584.06|586.06|584.06|585.91|583.91|27
1607958300000|2020-12-14 15:05:00|586.05|584.05|586.54|584.54|586.54|584.54|586|584|21
1607958310000|2020-12-14 15:05:10|586.52|584.52|586.56|584.56|586.59|584.59|586.52|584.52|23
1607958320000|2020-12-14 15:05:20|586.55|584.55|586.01|584.01|586.59|584.59|585.98|583.98|34
1607958330000|2020-12-14 15:05:30|586|584|585.74|583.74|586.03|584.03|585.74|583.74|25
1607958340000|2020-12-14 15:05:40|585.73|583.73|585.8|583.8|585.84|583.84|585.7|583.7|25
1607958350000|2020-12-14 15:05:50|585.81|583.81|586.16|584.16|586.17|584.17|585.81|583.81|27
1607958360000|2020-12-14 15:06:00|586.17|584.17|586.12|584.12|586.23|584.23|586.08|584.08|27
1607958370000|2020-12-14 15:06:10|586.11|584.11|586.43|584.43|586.43|584.43|586.09|584.09|22
1607958380000|2020-12-14 15:06:20|586.41|584.41|586.41|584.41|586.41|584.41|586.32|584.32|28
1607958390000|2020-12-14 15:06:30|586.38|584.38|586.52|584.52|586.53|584.53|586.38|584.38|27
1607958400000|2020-12-14 15:06:40|586.53|584.53|586.5|584.5|586.56|584.56|586.43|584.43|32
1607958410000|2020-12-14 15:06:50|586.51|584.51|586.54|584.54|586.56|584.56|586.46|584.46|26
1607958420000|2020-12-14 15:07:00|586.55|584.55|586.79|584.79|586.83|584.83|586.54|584.54|26
1607958430000|2020-12-14 15:07:10|586.77|584.77|586.79|584.79|586.79|584.79|586.69|584.69|8
1607958440000|2020-12-14 15:07:20|587.07|585.07|586.79|584.79|587.08|585.08|586.77|584.77|22
1607958450000|2020-12-14 15:07:30|586.78|584.78|586.77|584.77|586.81|584.81|586.75|584.75|25
1607958460000|2020-12-14 15:07:40|586.76|584.76|586.68|584.68|586.86|584.86|586.67|584.67|25
1607958470000|2020-12-14 15:07:50|586.67|584.67|586.75|584.75|586.75|584.75|586.55|584.55|34
1607958480000|2020-12-14 15:08:00|586.77|584.77|587.12|585.12|587.12|585.12|586.77|584.77|26
1607958490000|2020-12-14 15:08:10|587.13|585.13|587.21|585.21|587.24|585.24|587.12|585.12|34
1607958500000|2020-12-14 15:08:20|587.25|585.25|587.32|585.32|587.37|585.37|587.22|585.22|18
1607958510000|2020-12-14 15:08:30|587.29|585.29|587.54|585.54|587.61|585.61|587.29|585.29|22
1607958520000|2020-12-14 15:08:40|587.57|585.57|587.66|585.66|587.67|585.67|587.57|585.57|11
1607958530000|2020-12-14 15:08:50|587.7|585.7|587.74|585.74|587.75|585.75|587.67|585.67|21
1607958540000|2020-12-14 15:09:00|587.73|585.73|587.57|585.57|587.76|585.76|587.44|585.44|28
1607958550000|2020-12-14 15:09:10|587.58|585.58|587.77|585.77|587.77|585.77|587.57|585.57|16
1607958560000|2020-12-14 15:09:20|587.75|585.75|587.88|585.88|587.88|585.88|587.75|585.75|18
1607958570000|2020-12-14 15:09:30|587.87|585.87|588.09|586.09|588.09|586.09|587.85|585.85|20
1607958580000|2020-12-14 15:09:40|588.12|586.12|588.27|586.27|588.27|586.27|588.12|586.12|23
1607958590000|2020-12-14 15:09:50|588.26|586.26|588.27|586.27|588.33|586.33|588.25|586.25|32
1607958600000|2020-12-14 15:10:00|588.26|586.26|588.33|586.33|588.33|586.33|588.24|586.24|27
1607958610000|2020-12-14 15:10:10|588.28|586.28|588.45|586.45|588.46|586.46|588.28|586.28|21
1607958620000|2020-12-14 15:10:20|588.48|586.48|588.66|586.66|588.7|586.7|588.47|586.47|25
1607958630000|2020-12-14 15:10:30|588.68|586.68|588.31|586.31|588.68|586.68|588.29|586.29|26
1607958640000|2020-12-14 15:10:40|588.22|586.22|588.19|586.19|588.25|586.25|587.87|585.87|31
1607958650000|2020-12-14 15:10:50|588.17|586.17|588.49|586.49|588.58|586.58|588.17|586.17|35
1607958660000|2020-12-14 15:11:00|588.51|586.51|588.64|586.64|588.67|586.67|588.49|586.49|14
1607958670000|2020-12-14 15:11:10|588.66|586.66|588.87|586.87|588.89|586.89|588.63|586.63|26
1607958680000|2020-12-14 15:11:20|588.9|586.9|588.79|586.79|588.93|586.93|588.74|586.74|28
1607958690000|2020-12-14 15:11:30|588.82|586.82|588.87|586.87|588.96|586.96|588.8|586.8|30
1607958700000|2020-12-14 15:11:40|588.84|586.84|588.89|586.89|588.94|586.94|588.78|586.78|31
1607958710000|2020-12-14 15:11:50|588.91|586.91|588.86|586.86|589.08|587.08|588.83|586.83|32
1607958720000|2020-12-14 15:12:00|588.89|586.89|588.78|586.78|588.9|586.9|588.51|586.51|32
1607958730000|2020-12-14 15:12:10|588.8|586.8|588.8|586.8|588.81|586.81|588.55|586.55|27
1607958740000|2020-12-14 15:12:20|588.82|586.82|588.79|586.79|589.01|587.01|588.78|586.78|30
1607958750000|2020-12-14 15:12:30|588.77|586.77|588.54|586.54|588.77|586.77|588.54|586.54|29
1607958760000|2020-12-14 15:12:40|588.5|586.5|588.74|586.74|588.77|586.77|588.45|586.45|27
1607958770000|2020-12-14 15:12:50|588.75|586.75|588.76|586.76|588.89|586.89|588.74|586.74|23
1607958780000|2020-12-14 15:13:00|588.74|586.74|588.47|586.47|588.74|586.74|588.47|586.47|27
1607958790000|2020-12-14 15:13:10|588.46|586.46|588.83|586.83|588.84|586.84|588.39|586.39|24
1607958800000|2020-12-14 15:13:20|588.82|586.82|588.78|586.78|588.85|586.85|588.71|586.71|19
1607958810000|2020-12-14 15:13:30|588.77|586.77|588.9|586.9|588.9|586.9|588.69|586.69|24
1607958820000|2020-12-14 15:13:40|588.89|586.89|588.84|586.84|588.9|586.9|588.82|586.82|24
1607958830000|2020-12-14 15:13:50|588.82|586.82|588.86|586.86|588.87|586.87|588.69|586.69|30
1607958840000|2020-12-14 15:14:00|588.8|586.8|588.98|586.98|588.98|586.98|588.79|586.79|31
1607958850000|2020-12-14 15:14:10|588.94|586.94|588.92|586.92|589.04|587.04|588.88|586.88|27
1607958860000|2020-12-14 15:14:20|588.91|586.91|588.96|586.96|589|587|588.88|586.88|23
1607958870000|2020-12-14 15:14:30|588.98|586.98|589.04|587.04|589.06|587.06|588.94|586.94|21
1607958880000|2020-12-14 15:14:40|589.05|587.05|588.77|586.77|589.05|587.05|588.77|586.77|23
1607958890000|2020-12-14 15:14:50|588.75|586.75|588.89|586.89|588.89|586.89|588.75|586.75|26
1607958900000|2020-12-14 15:15:00|588.9|586.9|588.82|586.82|588.9|586.9|588.82|586.82|28
1607958910000|2020-12-14 15:15:10|588.84|586.84|588.78|586.78|588.85|586.85|588.57|586.57|33
1607958920000|2020-12-14 15:15:20|588.77|586.77|588.36|586.36|588.78|586.78|588.35|586.35|30
1607958930000|2020-12-14 15:15:30|588.41|586.41|588.04|586.04|588.41|586.41|588.04|586.04|27
1607958940000|2020-12-14 15:15:40|588.03|586.03|587.9|585.9|588.06|586.06|587.88|585.88|29
1607958950000|2020-12-14 15:15:50|587.88|585.88|587.71|585.71|587.88|585.88|587.71|585.71|29
1607958960000|2020-12-14 15:16:00|587.75|585.75|588.1|586.1|588.1|586.1|587.68|585.68|32
1607958970000|2020-12-14 15:16:10|588.16|586.16|587.83|585.83|588.16|586.16|587.83|585.83|31
1607958980000|2020-12-14 15:16:20|587.82|585.82|587.76|585.76|587.85|585.85|587.76|585.76|27
1607958990000|2020-12-14 15:16:30|587.74|585.74|588.03|586.03|588.04|586.04|587.74|585.74|25
1607959000000|2020-12-14 15:16:40|587.99|585.99|588.02|586.02|588.02|586.02|587.94|585.94|28
1607959010000|2020-12-14 15:16:50|587.97|585.97|587.97|585.97|587.97|585.97|587.81|585.81|27
1607959020000|2020-12-14 15:17:00|587.98|585.98|587.96|585.96|587.98|585.98|587.87|585.87|14
1607959030000|2020-12-14 15:17:10|587.95|585.95|587.99|585.99|588.01|586.01|587.95|585.95|15
1607959040000|2020-12-14 15:17:20|588|586|587.82|585.82|588|586|587.8|585.8|23
1607959050000|2020-12-14 15:17:30|587.83|585.83|587.63|585.63|587.83|585.83|587.61|585.61|30
1607959060000|2020-12-14 15:17:40|587.61|585.61|587.71|585.71|587.75|585.75|587.61|585.61|17
1607959070000|2020-12-14 15:17:50|587.73|585.73|587.74|585.74|587.74|585.74|587.68|585.68|16
1607959080000|2020-12-14 15:18:00|587.73|585.73|587.69|585.69|587.74|585.74|587.67|585.67|22
1607959090000|2020-12-14 15:18:10|587.61|585.61|588.01|586.01|588.02|586.02|587.57|585.57|24
1607959100000|2020-12-14 15:18:20|588|586|587.82|585.82|588|586|587.82|585.82|22
1607959110000|2020-12-14 15:18:30|587.85|585.85|587.46|585.46|587.85|585.85|587.46|585.46|24
1607959120000|2020-12-14 15:18:40|587.41|585.41|587.85|585.85|587.86|585.86|587.41|585.41|30
1607959130000|2020-12-14 15:18:50|587.81|585.81|587.62|585.62|587.82|585.82|587.6|585.6|28
1607959140000|2020-12-14 15:19:00|587.6|585.6|587.58|585.58|587.71|585.71|587.58|585.58|25
1607959150000|2020-12-14 15:19:10|587.61|585.61|587.62|585.62|587.62|585.62|587.52|585.52|28
1607959160000|2020-12-14 15:19:20|587.6|585.6|587.66|585.66|587.66|585.66|587.6|585.6|29
1607959170000|2020-12-14 15:19:30|587.65|585.65|587.62|585.62|587.66|585.66|587.61|585.61|20
1607959180000|2020-12-14 15:19:40|587.6|585.6|587.61|585.61|587.64|585.64|587.57|585.57|28
1607959190000|2020-12-14 15:19:50|587.6|585.6|587.8|585.8|587.87|585.87|587.59|585.59|27
1607959200000|2020-12-14 15:20:00|587.79|585.79|587.86|585.86|587.86|585.86|587.73|585.73|25
1607959210000|2020-12-14 15:20:10|587.88|585.88|587.92|585.92|587.98|585.98|587.88|585.88|27
1607959220000|2020-12-14 15:20:20|587.9|585.9|587.93|585.93|587.97|585.97|587.89|585.89|29
1607959230000|2020-12-14 15:20:30|587.94|585.94|587.94|585.94|587.99|585.99|587.92|585.92|25
1607959240000|2020-12-14 15:20:40|587.93|585.93|588|586|588.02|586.02|587.92|585.92|24
1607959250000|2020-12-14 15:20:50|588.01|586.01|587.9|585.9|588.01|586.01|587.9|585.9|24
1607959260000|2020-12-14 15:21:00|587.89|585.89|587.91|585.91|587.92|585.92|587.89|585.89|20
1607959270000|2020-12-14 15:21:10|587.89|585.89|587.97|585.97|588|586|587.88|585.88|26
1607959280000|2020-12-14 15:21:20|587.99|585.99|587.98|585.98|588|586|587.92|585.92|18
1607959290000|2020-12-14 15:21:30|587.99|585.99|587.96|585.96|588.01|586.01|587.93|585.93|22
1607959300000|2020-12-14 15:21:40|587.97|585.97|587.9|585.9|587.97|585.97|587.9|585.9|26
1607959310000|2020-12-14 15:21:50|587.89|585.89|587.91|585.91|587.94|585.94|587.89|585.89|21
1607959320000|2020-12-14 15:22:00|587.9|585.9|587.89|585.89|587.92|585.92|587.83|585.83|25
1607959330000|2020-12-14 15:22:10|587.88|585.88|587.87|585.87|587.9|585.9|587.87|585.87|15
1607959340000|2020-12-14 15:22:20|587.85|585.85|587.83|585.83|587.86|585.86|587.83|585.83|9
1607959350000|2020-12-14 15:22:30|587.82|585.82|587.71|585.71|587.84|585.84|587.71|585.71|20
1607959360000|2020-12-14 15:22:40|587.72|585.72|587.71|585.71|587.72|585.72|587.7|585.7|21
1607959370000|2020-12-14 15:22:50|587.72|585.72|587.7|585.7|587.72|585.72|587.68|585.68|15
1607959380000|2020-12-14 15:23:00|587.71|585.71|587.7|585.7|587.78|585.78|587.68|585.68|24
1607959390000|2020-12-14 15:23:10|587.69|585.69|587.7|585.7|587.71|585.71|587.69|585.69|17
1607959400000|2020-12-14 15:23:20|587.71|585.71|587.54|585.54|587.71|585.71|587.53|585.53|11
1607959410000|2020-12-14 15:23:30|587.5|585.5|587.49|585.49|587.52|585.52|587.45|585.45|25
1607959420000|2020-12-14 15:23:40|587.51|585.51|587.44|585.44|587.62|585.62|587.43|585.43|27
1607959430000|2020-12-14 15:23:50|587.43|585.43|587.41|585.41|587.46|585.46|587.4|585.4|22
1607959440000|2020-12-14 15:24:00|587.43|585.43|587.35|585.35|587.45|585.45|587.32|585.32|27
1607959450000|2020-12-14 15:24:10|587.36|585.36|586.96|584.96|587.4|585.4|586.95|584.95|23
1607959460000|2020-12-14 15:24:20|586.95|584.95|586.62|584.62|586.97|584.97|586.62|584.62|22
1607959470000|2020-12-14 15:24:30|586.61|584.61|586.47|584.47|586.61|584.61|586.43|584.43|24
1607959480000|2020-12-14 15:24:40|586.46|584.46|586.69|584.69|586.69|584.69|586.44|584.44|23
1607959490000|2020-12-14 15:24:50|586.75|584.75|586.77|584.77|586.81|584.81|586.59|584.59|26
1607959500000|2020-12-14 15:25:00|586.8|584.8|586.81|584.81|586.85|584.85|586.78|584.78|20
1607959510000|2020-12-14 15:25:10|586.82|584.82|586.92|584.92|586.96|584.96|586.8|584.8|15
1607959520000|2020-12-14 15:25:20|586.93|584.93|586.93|584.93|586.94|584.94|586.83|584.83|16
1607959530000|2020-12-14 15:25:30|586.89|584.89|586.86|584.86|586.89|584.89|586.81|584.81|16
1607959540000|2020-12-14 15:25:40|586.89|584.89|586.84|584.84|586.94|584.94|586.84|584.84|23
1607959550000|2020-12-14 15:25:50|586.83|584.83|586.77|584.77|586.84|584.84|586.75|584.75|20
1607959560000|2020-12-14 15:26:00|586.76|584.76|586.82|584.82|586.86|584.86|586.76|584.76|22
1607959570000|2020-12-14 15:26:10|586.81|584.81|586.87|584.87|586.87|584.87|586.81|584.81|14
1607959580000|2020-12-14 15:26:20|586.89|584.89|587.02|585.02|587.05|585.05|586.89|584.89|20
1607959590000|2020-12-14 15:26:30|587.01|585.01|587.01|585.01|587.03|585.03|586.97|584.97|21
1607959600000|2020-12-14 15:26:40|587.02|585.02|587|585|587.02|585.02|586.99|584.99|11
1607959610000|2020-12-14 15:26:50|586.99|584.99|587.43|585.43|587.46|585.46|586.99|584.99|23
1607959620000|2020-12-14 15:27:00|587.45|585.45|587.61|585.61|587.61|585.61|587.45|585.45|13
1607959630000|2020-12-14 15:27:10|587.59|585.59|587.74|585.74|587.75|585.75|587.59|585.59|18
1607959640000|2020-12-14 15:27:20|587.77|585.77|587.99|585.99|588|586|587.73|585.73|26
1607959650000|2020-12-14 15:27:30|587.98|585.98|588|586|588.01|586.01|587.93|585.93|21
1607959660000|2020-12-14 15:27:40|588.01|586.01|588.07|586.07|588.08|586.08|587.95|585.95|19
1607959670000|2020-12-14 15:27:50|588.06|586.06|588.02|586.02|588.06|586.06|587.96|585.96|24
1607959680000|2020-12-14 15:28:00|588.01|586.01|587.99|585.99|588.01|586.01|587.97|585.97|14
1607959690000|2020-12-14 15:28:10|587.96|585.96|587.99|585.99|588.01|586.01|587.94|585.94|18
1607959700000|2020-12-14 15:28:20|587.97|585.97|588.11|586.11|588.11|586.11|587.89|585.89|28
1607959710000|2020-12-14 15:28:30|588.1|586.1|587.9|585.9|588.1|586.1|587.9|585.9|25
1607959720000|2020-12-14 15:28:40|587.89|585.89|587.89|585.89|587.91|585.91|587.86|585.86|20
1607959730000|2020-12-14 15:28:50|587.9|585.9|587.97|585.97|587.97|585.97|587.87|585.87|22
1607959740000|2020-12-14 15:29:00|587.98|585.98|587.92|585.92|587.98|585.98|587.91|585.91|19
1607959750000|2020-12-14 15:29:10|587.91|585.91|587.87|585.87|587.93|585.93|587.87|585.87|14
1607959760000|2020-12-14 15:29:20|587.84|585.84|587.48|585.48|587.84|585.84|587.48|585.48|27
1607959770000|2020-12-14 15:29:30|587.49|585.49|587.31|585.31|587.49|585.49|587.31|585.31|22
1607959780000|2020-12-14 15:29:40|587.27|585.27|587.09|585.09|587.29|585.29|587.09|585.09|18
1607959790000|2020-12-14 15:29:50|587.07|585.07|587.06|585.06|587.15|585.15|587.06|585.06|14
1607959800000|2020-12-14 15:30:00|587.07|585.07|587.06|585.06|587.11|585.11|587.05|585.05|24
1607959810000|2020-12-14 15:30:10|587.07|585.07|586.73|584.73|587.08|585.08|586.73|584.73|21
1607959820000|2020-12-14 15:30:20|586.7|584.7|586.52|584.52|586.7|584.7|586.5|584.5|17
1607959830000|2020-12-14 15:30:30|586.51|584.51|586.5|584.5|586.51|584.51|586.4|584.4|22
1607959840000|2020-12-14 15:30:40|586.47|584.47|586.45|584.45|586.48|584.48|586.41|584.41|26
1607959850000|2020-12-14 15:30:50|586.44|584.44|586.32|584.32|586.45|584.45|586.32|584.32|25
1607959860000|2020-12-14 15:31:00|586.3|584.3|586.35|584.35|586.36|584.36|586.3|584.3|20
1607959870000|2020-12-14 15:31:10|586.34|584.34|586.42|584.42|586.43|584.43|586.33|584.33|21
1607959880000|2020-12-14 15:31:20|586.43|584.43|586.54|584.54|586.55|584.55|586.41|584.41|19
1607959890000|2020-12-14 15:31:30|586.55|584.55|586.56|584.56|586.58|584.58|586.5|584.5|18
1607959900000|2020-12-14 15:31:40|586.54|584.54|586.67|584.67|586.69|584.69|586.52|584.52|20
1607959910000|2020-12-14 15:31:50|586.66|584.66|586.63|584.63|586.66|584.66|586.6|584.6|17
1607959920000|2020-12-14 15:32:00|586.65|584.65|586.66|584.66|586.66|584.66|586.6|584.6|16
1607959930000|2020-12-14 15:32:10|586.63|584.63|586.6|584.6|586.7|584.7|586.59|584.59|25
1607959940000|2020-12-14 15:32:20|586.61|584.61|586.61|584.61|586.63|584.63|586.6|584.6|19
1607959950000|2020-12-14 15:32:30|586.62|584.62|586.61|584.61|586.62|584.62|586.59|584.59|13
1607959960000|2020-12-14 15:32:40|586.6|584.6|586.67|584.67|586.68|584.68|586.59|584.59|24
1607959970000|2020-12-14 15:32:50|586.68|584.68|587|585|587.07|585.07|586.66|584.66|28
1607959980000|2020-12-14 15:33:00|587.01|585.01|587.11|585.11|587.12|585.12|587|585|21
1607959990000|2020-12-14 15:33:10|587.12|585.12|586.99|584.99|587.12|585.12|586.99|584.99|20
1607960000000|2020-12-14 15:33:20|586.92|584.92|586.87|584.87|586.92|584.92|586.86|584.86|23
1607960010000|2020-12-14 15:33:30|586.86|584.86|586.78|584.78|586.96|584.96|586.75|584.75|33
1607960020000|2020-12-14 15:33:40|586.79|584.79|586.76|584.76|586.8|584.8|586.71|584.71|18
1607960030000|2020-12-14 15:33:50|586.78|584.78|586.63|584.63|586.78|584.78|586.63|584.63|29
1607960040000|2020-12-14 15:34:00|586.64|584.64|586.68|584.68|586.7|584.7|586.62|584.62|30
1607960050000|2020-12-14 15:34:10|586.69|584.69|586.49|584.49|586.7|584.7|586.48|584.48|20
1607960060000|2020-12-14 15:34:20|586.5|584.5|586.06|584.06|586.5|584.5|586.05|584.05|28
1607960070000|2020-12-14 15:34:30|586.05|584.05|585.58|583.58|586.06|584.06|585.58|583.58|17
1607960080000|2020-12-14 15:34:40|585.59|583.59|585.15|583.15|585.59|583.59|585.15|583.15|34
1607960090000|2020-12-14 15:34:50|585.18|583.18|584.89|582.89|585.18|583.18|584.86|582.86|21
1607960100000|2020-12-14 15:35:00|584.95|582.95|585.16|583.16|585.18|583.18|584.91|582.91|27
1607960110000|2020-12-14 15:35:10|585.21|583.21|585.11|583.11|585.24|583.24|585.1|583.1|23
1607960120000|2020-12-14 15:35:20|585.06|583.06|584.81|582.81|585.06|583.06|584.79|582.79|29
1607960130000|2020-12-14 15:35:30|584.79|582.79|584.66|582.66|584.79|582.79|584.53|582.53|29
1607960140000|2020-12-14 15:35:40|584.65|582.65|584.68|582.68|584.69|582.69|584.63|582.63|22
1607960150000|2020-12-14 15:35:50|584.65|582.65|584.92|582.92|584.97|582.97|584.65|582.65|27
1607960160000|2020-12-14 15:36:00|584.89|582.89|584.98|582.98|584.99|582.99|584.88|582.88|23
1607960170000|2020-12-14 15:36:10|584.95|582.95|585.06|583.06|585.06|583.06|584.95|582.95|26
1607960180000|2020-12-14 15:36:20|585.07|583.07|585.12|583.12|585.2|583.2|585.07|583.07|34
1607960190000|2020-12-14 15:36:30|585.16|583.16|585.26|583.26|585.27|583.27|585.16|583.16|23
1607960200000|2020-12-14 15:36:40|585.25|583.25|585.29|583.29|585.45|583.45|585.24|583.24|17
1607960210000|2020-12-14 15:36:50|585.31|583.31|584.98|582.98|585.31|583.31|584.95|582.95|27
1607960220000|2020-12-14 15:37:00|585.01|583.01|585.08|583.08|585.08|583.08|585.01|583.01|27
1607960230000|2020-12-14 15:37:10|585.06|583.06|585.17|583.17|585.25|583.25|585.06|583.06|21
1607960240000|2020-12-14 15:37:20|585.18|583.18|584.96|582.96|585.18|583.18|584.96|582.96|15
1607960250000|2020-12-14 15:37:30|584.97|582.97|585.07|583.07|585.11|583.11|584.97|582.97|19
1607960260000|2020-12-14 15:37:40|585.08|583.08|585.1|583.1|585.12|583.12|585.07|583.07|28
1607960270000|2020-12-14 15:37:50|585.09|583.09|585.12|583.12|585.12|583.12|585.09|583.09|12
1607960280000|2020-12-14 15:38:00|585.16|583.16|585.14|583.14|585.17|583.17|585.12|583.12|13
1607960290000|2020-12-14 15:38:10|585.15|583.15|585.32|583.32|585.33|583.33|585.15|583.15|21
1607960300000|2020-12-14 15:38:20|585.33|583.33|585.34|583.34|585.34|583.34|585.26|583.26|18
1607960310000|2020-12-14 15:38:30|585.33|583.33|585.64|583.64|585.66|583.66|585.33|583.33|24
1607960320000|2020-12-14 15:38:40|585.63|583.63|585.61|583.61|585.65|583.65|585.58|583.58|28
1607960330000|2020-12-14 15:38:50|585.6|583.6|585.57|583.57|585.6|583.6|585.56|583.56|22
1607960340000|2020-12-14 15:39:00|585.59|583.59|585.63|583.63|585.64|583.64|585.59|583.59|12
1607960350000|2020-12-14 15:39:10|585.64|583.64|585.37|583.37|585.64|583.64|585.31|583.31|24
1607960360000|2020-12-14 15:39:20|585.41|583.41|585.42|583.42|585.47|583.47|585.36|583.36|17
1607960370000|2020-12-14 15:39:30|585.43|583.43|585.49|583.49|585.49|583.49|585.39|583.39|21
1607960380000|2020-12-14 15:39:40|585.48|583.48|585.63|583.63|585.63|583.63|585.48|583.48|15
1607960390000|2020-12-14 15:39:50|585.61|583.61|585.63|583.63|585.65|583.65|585.61|583.61|21
1607960400000|2020-12-14 15:40:00|585.64|583.64|585.68|583.68|585.7|583.7|585.62|583.62|20
1607960410000|2020-12-14 15:40:10|585.67|583.67|585.87|583.87|585.9|583.9|585.67|583.67|20
1607960420000|2020-12-14 15:40:20|585.88|583.88|586.18|584.18|586.21|584.21|585.87|583.87|25
1607960430000|2020-12-14 15:40:30|586.19|584.19|586.28|584.28|586.3|584.3|586.18|584.18|26
1607960440000|2020-12-14 15:40:40|586.3|584.3|586.48|584.48|586.49|584.49|586.29|584.29|20
1607960450000|2020-12-14 15:40:50|586.44|584.44|586.35|584.35|586.45|584.45|586.35|584.35|16
1607960460000|2020-12-14 15:41:00|586.36|584.36|586.4|584.4|586.46|584.46|586.35|584.35|21
1607960470000|2020-12-14 15:41:10|586.42|584.42|586.31|584.31|586.42|584.42|586.26|584.26|18
1607960480000|2020-12-14 15:41:20|586.3|584.3|586.12|584.12|586.3|584.3|586.12|584.12|28
1607960490000|2020-12-14 15:41:30|586.14|584.14|586.07|584.07|586.15|584.15|586.06|584.06|29
1607960500000|2020-12-14 15:41:40|586.08|584.08|586.18|584.18|586.19|584.19|586.08|584.08|27
1607960510000|2020-12-14 15:41:50|586.15|584.15|586.07|584.07|586.17|584.17|586.06|584.06|25
1607960520000|2020-12-14 15:42:00|586.06|584.06|586.06|584.06|586.09|584.09|586|584|23
1607960530000|2020-12-14 15:42:10|586.07|584.07|586.14|584.14|586.15|584.15|586.03|584.03|21
1607960540000|2020-12-14 15:42:20|586.11|584.11|586.09|584.09|586.11|584.11|586.01|584.01|17
1607960550000|2020-12-14 15:42:30|586.13|584.13|586.05|584.05|586.13|584.13|586.03|584.03|21
1607960560000|2020-12-14 15:42:40|586.06|584.06|586.09|584.09|586.11|584.11|586.05|584.05|16
1607960570000|2020-12-14 15:42:50|586.1|584.1|586.15|584.15|586.18|584.18|586.07|584.07|23
1607960580000|2020-12-14 15:43:00|586.16|584.16|586.25|584.25|586.29|584.29|586.16|584.16|27
1607960590000|2020-12-14 15:43:10|586.24|584.24|586.44|584.44|586.45|584.45|586.24|584.24|27
1607960600000|2020-12-14 15:43:20|586.45|584.45|586.49|584.49|586.49|584.49|586.38|584.38|22
1607960610000|2020-12-14 15:43:30|586.45|584.45|586.69|584.69|586.74|584.74|586.44|584.44|22
1607960620000|2020-12-14 15:43:40|586.7|584.7|586.7|584.7|586.72|584.72|586.66|584.66|18
1607960630000|2020-12-14 15:43:50|586.73|584.73|586.68|584.68|586.73|584.73|586.65|584.65|16
1607960640000|2020-12-14 15:44:00|586.7|584.7|586.72|584.72|586.73|584.73|586.68|584.68|16
1607960650000|2020-12-14 15:44:10|586.71|584.71|586.72|584.72|586.79|584.79|586.66|584.66|25
1607960660000|2020-12-14 15:44:20|586.7|584.7|586.65|584.65|586.72|584.72|586.65|584.65|18
1607960670000|2020-12-14 15:44:30|586.66|584.66|586.65|584.65|586.66|584.66|586.64|584.64|9
1607960680000|2020-12-14 15:44:40|586.64|584.64|586.65|584.65|586.65|584.65|586.64|584.64|14
1607960690000|2020-12-14 15:44:50|586.64|584.64|586.67|584.67|586.68|584.68|586.62|584.62|19
1607960700000|2020-12-14 15:45:00|586.65|584.65|586.72|584.72|586.72|584.72|586.65|584.65|14
1607960710000|2020-12-14 15:45:10|586.71|584.71|586.65|584.65|586.72|584.72|586.65|584.65|10
1607960720000|2020-12-14 15:45:20|586.67|584.67|586.58|584.58|586.67|584.67|586.56|584.56|20
1607960730000|2020-12-14 15:45:30|586.57|584.57|586.67|584.67|586.68|584.68|586.56|584.56|21
1607960740000|2020-12-14 15:45:40|586.68|584.68|586.62|584.62|586.68|584.68|586.62|584.62|20
1607960750000|2020-12-14 15:45:50|586.63|584.63|586.52|584.52|586.64|584.64|586.5|584.5|19
1607960760000|2020-12-14 15:46:00|586.51|584.51|586.49|584.49|586.59|584.59|586.49|584.49|25
1607960770000|2020-12-14 15:46:10|586.5|584.5|586.48|584.48|586.51|584.51|586.48|584.48|14
1607960780000|2020-12-14 15:46:20|586.46|584.46|586.45|584.45|586.46|584.46|586.43|584.43|22
1607960790000|2020-12-14 15:46:30|586.44|584.44|585.89|583.89|586.44|584.44|585.89|583.89|21
1607960800000|2020-12-14 15:46:40|585.91|583.91|585.99|583.99|585.99|583.99|585.9|583.9|22
1607960810000|2020-12-14 15:46:50|585.96|583.96|585.93|583.93|585.97|583.97|585.92|583.92|16
1607960820000|2020-12-14 15:47:00|585.95|583.95|585.96|583.96|585.96|583.96|585.93|583.93|13
1607960830000|2020-12-14 15:47:10|585.94|583.94|585.93|583.93|585.98|583.98|585.93|583.93|11
1607960840000|2020-12-14 15:47:20|585.92|583.92|585.84|583.84|585.97|583.97|585.84|583.84|18
1607960850000|2020-12-14 15:47:30|585.76|583.76|585.46|583.46|585.77|583.77|585.43|583.43|24
1607960860000|2020-12-14 15:47:40|585.44|583.44|585.23|583.23|585.47|583.47|585.23|583.23|20
1607960870000|2020-12-14 15:47:50|585.24|583.24|585.23|583.23|585.28|583.28|585.2|583.2|19
1607960880000|2020-12-14 15:48:00|585.26|583.26|585.54|583.54|585.59|583.59|585.26|583.26|30
1607960890000|2020-12-14 15:48:10|585.56|583.56|585.59|583.59|585.59|583.59|585.53|583.53|16
1607960900000|2020-12-14 15:48:20|585.6|583.6|585.93|583.93|585.95|583.95|585.59|583.59|26
1607960910000|2020-12-14 15:48:30|585.94|583.94|585.99|583.99|586|584|585.93|583.93|23
1607960920000|2020-12-14 15:48:40|585.97|583.97|586.1|584.1|586.11|584.11|585.95|583.95|8
1607960930000|2020-12-14 15:48:50|586.15|584.15|586.14|584.14|586.18|584.18|586.13|584.13|15
1607960940000|2020-12-14 15:49:00|586.13|584.13|586.06|584.06|586.13|584.13|585.96|583.96|24
1607960950000|2020-12-14 15:49:10|586.05|584.05|585.98|583.98|586.05|584.05|585.96|583.96|23
1607960960000|2020-12-14 15:49:20|585.97|583.97|585.96|583.96|585.98|583.98|585.94|583.94|16
1607960970000|2020-12-14 15:49:30|585.95|583.95|585.99|583.99|586.01|584.01|585.95|583.95|20
1607960980000|2020-12-14 15:49:40|586|584|585.98|583.98|586.02|584.02|585.97|583.97|22
1607960990000|2020-12-14 15:49:50|585.97|583.97|585.76|583.76|585.97|583.97|585.73|583.73|19
1607961000000|2020-12-14 15:50:00|585.74|583.74|585.63|583.63|585.74|583.74|585.54|583.54|30
1607961010000|2020-12-14 15:50:10|585.64|583.64|585.67|583.67|585.7|583.7|585.63|583.63|22
1607961020000|2020-12-14 15:50:20|585.66|583.66|585.57|583.57|585.69|583.69|585.56|583.56|18
1607961030000|2020-12-14 15:50:30|585.58|583.58|585.71|583.71|585.77|583.77|585.57|583.57|24
1607961040000|2020-12-14 15:50:40|585.7|583.7|585.9|583.9|585.91|583.91|585.68|583.68|26
1607961050000|2020-12-14 15:50:50|585.88|583.88|585.95|583.95|585.97|583.97|585.87|583.87|11
1607961060000|2020-12-14 15:51:00|585.97|583.97|585.83|583.83|585.97|583.97|585.74|583.74|21
1607961070000|2020-12-14 15:51:10|585.84|583.84|585.82|583.82|585.84|583.84|585.82|583.82|15
1607961080000|2020-12-14 15:51:20|585.81|583.81|585.74|583.74|585.81|583.81|585.71|583.71|19
1607961090000|2020-12-14 15:51:30|585.73|583.73|585.55|583.55|585.73|583.73|585.54|583.54|20
1607961100000|2020-12-14 15:51:40|585.54|583.54|585.58|583.58|585.59|583.59|585.53|583.53|20
1607961110000|2020-12-14 15:51:50|585.59|583.59|585.57|583.57|585.6|583.6|585.56|583.56|20
1607961120000|2020-12-14 15:52:00|585.58|583.58|585.25|583.25|585.59|583.59|585.22|583.22|18
1607961130000|2020-12-14 15:52:10|585.28|583.28|584.73|582.73|585.28|583.28|584.73|582.73|16
1607961140000|2020-12-14 15:52:20|584.74|582.74|584.74|582.74|584.77|582.77|584.71|582.71|24
1607961150000|2020-12-14 15:52:30|584.71|582.71|584.91|582.91|584.91|582.91|584.71|582.71|23
1607961160000|2020-12-14 15:52:40|584.95|582.95|584.91|582.91|585.06|583.06|584.91|582.91|26
1607961170000|2020-12-14 15:52:50|584.9|582.9|584.9|582.9|584.97|582.97|584.87|582.87|21
1607961180000|2020-12-14 15:53:00|584.89|582.89|584.93|582.93|584.96|582.96|584.84|582.84|22
1607961190000|2020-12-14 15:53:10|584.94|582.94|584.9|582.9|584.95|582.95|584.9|582.9|20
1607961200000|2020-12-14 15:53:20|584.92|582.92|584.9|582.9|584.92|582.92|584.89|582.89|17
1607961210000|2020-12-14 15:53:30|584.91|582.91|584.9|582.9|584.91|582.91|584.9|582.9|4
1607961220000|2020-12-14 15:53:40|584.91|582.91|585|583|585.03|583.03|584.91|582.91|22
1607961230000|2020-12-14 15:53:50|584.98|582.98|585.1|583.1|585.2|583.2|584.98|582.98|22
1607961240000|2020-12-14 15:54:00|585.11|583.11|584.92|582.92|585.11|583.11|584.92|582.92|19
1607961250000|2020-12-14 15:54:10|584.91|582.91|584.91|582.91|584.92|582.92|584.9|582.9|9
1607961260000|2020-12-14 15:54:20|584.9|582.9|585.03|583.03|585.05|583.05|584.9|582.9|21
1607961270000|2020-12-14 15:54:30|585.02|583.02|584.88|582.88|585.03|583.03|584.88|582.88|17
1607961280000|2020-12-14 15:54:40|584.84|582.84|584.78|582.78|584.84|582.84|584.73|582.73|16
1607961290000|2020-12-14 15:54:50|584.76|582.76|584.8|582.8|584.83|582.83|584.76|582.76|25
1607961300000|2020-12-14 15:55:00|584.79|582.79|584.84|582.84|584.84|582.84|584.77|582.77|11
1607961310000|2020-12-14 15:55:10|584.79|582.79|584.86|582.86|584.87|582.87|584.79|582.79|10
1607961320000|2020-12-14 15:55:20|584.84|582.84|584.76|582.76|584.88|582.88|584.75|582.75|26
1607961330000|2020-12-14 15:55:30|584.77|582.77|584.78|582.78|584.81|582.81|584.76|582.76|13
1607961340000|2020-12-14 15:55:40|584.79|582.79|584.79|582.79|584.81|582.81|584.77|582.77|16
1607961350000|2020-12-14 15:55:50|584.8|582.8|585.03|583.03|585.03|583.03|584.79|582.79|17
1607961360000|2020-12-14 15:56:00|585.05|583.05|585.36|583.36|585.36|583.36|585.05|583.05|27
1607961370000|2020-12-14 15:56:10|585.38|583.38|585.51|583.51|585.53|583.53|585.38|583.38|18
1607961380000|2020-12-14 15:56:20|585.53|583.53|585.68|583.68|585.69|583.69|585.52|583.52|17
1607961390000|2020-12-14 15:56:30|585.69|583.69|585.66|583.66|585.75|583.75|585.64|583.64|18
1607961400000|2020-12-14 15:56:40|585.65|583.65|585.66|583.66|585.68|583.68|585.63|583.63|22
1607961410000|2020-12-14 15:56:50|585.65|583.65|585.69|583.69|585.78|583.78|585.65|583.65|15
1607961420000|2020-12-14 15:57:00|585.7|583.7|585.67|583.67|585.71|583.71|585.67|583.67|12
1607961430000|2020-12-14 15:57:10|585.7|583.7|585.71|583.71|585.72|583.72|585.7|583.7|9
1607961440000|2020-12-14 15:57:20|585.7|583.7|585.7|583.7|585.72|583.72|585.69|583.69|11
1607961450000|2020-12-14 15:57:30|585.71|583.71|585.74|583.74|585.75|583.75|585.7|583.7|13
1607961460000|2020-12-14 15:57:40|585.73|583.73|585.73|583.73|585.75|583.75|585.71|583.71|8
1607961470000|2020-12-14 15:57:50|585.74|583.74|585.74|583.74|585.75|583.75|585.7|583.7|10
1607961480000|2020-12-14 15:58:00|585.72|583.72|585.72|583.72|585.74|583.74|585.72|583.72|8
1607961490000|2020-12-14 15:58:10|585.73|583.73|585.74|583.74|585.76|583.76|585.73|583.73|13
1607961500000|2020-12-14 15:58:20|585.75|583.75|585.75|583.75|585.75|583.75|585.73|583.73|12
1607961510000|2020-12-14 15:58:30|585.74|583.74|585.47|583.47|585.75|583.75|585.47|583.47|23
1607961520000|2020-12-14 15:58:40|585.42|583.42|585.13|583.13|585.44|583.44|585.11|583.11|29
1607961530000|2020-12-14 15:58:50|585.11|583.11|585.06|583.06|585.12|583.12|585.05|583.05|21
1607961540000|2020-12-14 15:59:00|585.07|583.07|584.88|582.88|585.07|583.07|584.88|582.88|20
1607961550000|2020-12-14 15:59:10|584.86|582.86|584.81|582.81|584.89|582.89|584.81|582.81|17
1607961560000|2020-12-14 15:59:20|584.8|582.8|584.87|582.87|584.87|582.87|584.8|582.8|19
1607961570000|2020-12-14 15:59:30|584.88|582.88|584.8|582.8|584.88|582.88|584.78|582.78|18
1607961580000|2020-12-14 15:59:40|584.79|582.79|584.89|582.89|584.89|582.89|584.79|582.79|23
1607961590000|2020-12-14 15:59:50|584.9|582.9|584.95|582.95|585.18|583.18|584.89|582.89|26
1607961600000|2020-12-14 16:00:00|584.85|582.85|584.72|582.72|584.89|582.89|584.72|582.72|21
1607961610000|2020-12-14 16:00:10|584.73|582.73|584.19|582.19|584.75|582.75|584.18|582.18|30
1607961620000|2020-12-14 16:00:20|584.28|582.28|584.05|582.05|584.41|582.41|584.03|582.03|24
1607961630000|2020-12-14 16:00:30|584.06|582.06|584.2|582.2|584.21|582.21|584.03|582.03|26
1607961640000|2020-12-14 16:00:40|584.11|582.11|583.96|581.96|584.11|582.11|583.96|581.96|23
1607961650000|2020-12-14 16:00:50|583.97|581.97|583.92|581.92|584|582|583.9|581.9|21
1607961660000|2020-12-14 16:01:00|583.93|581.93|583.96|581.96|584|582|583.92|581.92|26
1607961670000|2020-12-14 16:01:10|583.94|581.94|584.16|582.16|584.16|582.16|583.91|581.91|27
1607961680000|2020-12-14 16:01:20|584.19|582.19|584.37|582.37|584.39|582.39|584.18|582.18|28
1607961690000|2020-12-14 16:01:30|584.38|582.38|584.81|582.81|584.81|582.81|584.35|582.35|25
1607961700000|2020-12-14 16:01:40|584.8|582.8|584.8|582.8|584.89|582.89|584.75|582.75|32
1607961710000|2020-12-14 16:01:50|584.77|582.77|585.09|583.09|585.09|583.09|584.77|582.77|25
1607961720000|2020-12-14 16:02:00|585.07|583.07|585.25|583.25|585.26|583.26|585.04|583.04|24
1607961730000|2020-12-14 16:02:10|585.28|583.28|585.7|583.7|585.8|583.8|585.28|583.28|34
1607961740000|2020-12-14 16:02:20|585.69|583.69|585.6|583.6|585.69|583.69|585.58|583.58|24
1607961750000|2020-12-14 16:02:30|585.58|583.58|585.64|583.64|585.65|583.65|585.58|583.58|29
1607961760000|2020-12-14 16:02:40|585.62|583.62|585.47|583.47|585.62|583.62|585.47|583.47|27
1607961770000|2020-12-14 16:02:50|585.48|583.48|585.57|583.57|585.59|583.59|585.48|583.48|26
1607961780000|2020-12-14 16:03:00|585.56|583.56|585.53|583.53|585.61|583.61|585.52|583.52|22
1607961790000|2020-12-14 16:03:10|585.52|583.52|585.49|583.49|585.52|583.52|585.45|583.45|20
1607961800000|2020-12-14 16:03:20|585.48|583.48|585.35|583.35|585.48|583.48|585.35|583.35|16
1607961810000|2020-12-14 16:03:30|585.33|583.33|585.19|583.19|585.33|583.33|585.14|583.14|25
1607961820000|2020-12-14 16:03:40|585.21|583.21|584.99|582.99|585.21|583.21|584.98|582.98|17
1607961830000|2020-12-14 16:03:50|584.98|582.98|584.85|582.85|584.99|582.99|584.85|582.85|7
1607961840000|2020-12-14 16:04:00|584.84|582.84|584.99|582.99|584.99|582.99|584.83|582.83|12
1607961850000|2020-12-14 16:04:10|584.97|582.97|584.93|582.93|584.99|582.99|584.91|582.91|11
1607961860000|2020-12-14 16:04:20|585.02|583.02|585.23|583.23|585.24|583.24|585.02|583.02|21
1607961870000|2020-12-14 16:04:30|585.2|583.2|585.33|583.33|585.37|583.37|585.2|583.2|19
1607961880000|2020-12-14 16:04:40|585.3|583.3|585.18|583.18|585.34|583.34|585.18|583.18|16
1607961890000|2020-12-14 16:04:50|585.17|583.17|585.21|583.21|585.22|583.22|585.16|583.16|14
1607961900000|2020-12-14 16:05:00|585.22|583.22|585.17|583.17|585.25|583.25|585.16|583.16|14
1607961910000|2020-12-14 16:05:10|585.14|583.14|585.14|583.14|585.14|583.14|585.13|583.13|13
1607961920000|2020-12-14 16:05:20|585.15|583.15|585.15|583.15|585.18|583.18|585.15|583.15|7
1607961930000|2020-12-14 16:05:30|585.16|583.16|585.08|583.08|585.16|583.16|585.05|583.05|24
1607961940000|2020-12-14 16:05:40|585.09|583.09|584.95|582.95|585.09|583.09|584.95|582.95|17
1607961950000|2020-12-14 16:05:50|584.93|582.93|584.92|582.92|584.95|582.95|584.92|582.92|12
1607961960000|2020-12-14 16:06:00|584.94|582.94|584.98|582.98|584.98|582.98|584.92|582.92|10
1607961970000|2020-12-14 16:06:10|585.01|583.01|585.05|583.05|585.07|583.07|585|583|21
1607961980000|2020-12-14 16:06:20|585.06|583.06|585.04|583.04|585.06|583.06|585.04|583.04|15
1607961990000|2020-12-14 16:06:30|585.05|583.05|585.04|583.04|585.06|583.06|585.03|583.03|17
1607962000000|2020-12-14 16:06:40|585.05|583.05|585.1|583.1|585.11|583.11|585.04|583.04|11
1607962010000|2020-12-14 16:06:50|585.13|583.13|585.13|583.13|585.23|583.23|585.13|583.13|24
1607962020000|2020-12-14 16:07:00|585.11|583.11|585.05|583.05|585.11|583.11|585|583|28
1607962030000|2020-12-14 16:07:10|585.06|583.06|584.99|582.99|585.06|583.06|584.97|582.97|25
1607962040000|2020-12-14 16:07:20|584.97|582.97|584.95|582.95|584.98|582.98|584.95|582.95|7
1607962050000|2020-12-14 16:07:30|584.9|582.9|584.75|582.75|584.9|582.9|584.74|582.74|20
1607962060000|2020-12-14 16:07:40|584.76|582.76|584.68|582.68|584.76|582.76|584.64|582.64|18
1607962070000|2020-12-14 16:07:50|584.61|582.61|584.5|582.5|584.63|582.63|584.5|582.5|17
1607962080000|2020-12-14 16:08:00|584.51|582.51|584.53|582.53|584.65|582.65|584.51|582.51|24
1607962090000|2020-12-14 16:08:10|584.52|582.52|584.52|582.52|584.56|582.56|584.51|582.51|21
1607962100000|2020-12-14 16:08:20|584.51|582.51|584.54|582.54|584.57|582.57|584.51|582.51|19
1607962110000|2020-12-14 16:08:30|584.53|582.53|584.45|582.45|584.54|582.54|584.43|582.43|23
1607962120000|2020-12-14 16:08:40|584.44|582.44|584.02|582.02|584.45|582.45|584.02|582.02|22
1607962130000|2020-12-14 16:08:50|584.01|582.01|583.96|581.96|584.05|582.05|583.95|581.95|19
1607962140000|2020-12-14 16:09:00|583.97|581.97|583.79|581.79|583.98|581.98|583.78|581.78|24
1607962150000|2020-12-14 16:09:10|583.84|581.84|583.87|581.87|583.9|581.9|583.75|581.75|34
1607962160000|2020-12-14 16:09:20|583.85|581.85|583.65|581.65|583.85|581.85|583.62|581.62|29
1607962170000|2020-12-14 16:09:30|583.7|581.7|583.06|581.06|583.7|581.7|583.05|581.05|30
1607962180000|2020-12-14 16:09:40|583.05|581.05|583|581|583.09|581.09|582.98|580.98|28
1607962190000|2020-12-14 16:09:50|583.01|581.01|583.15|581.15|583.15|581.15|582.96|580.96|28
1607962200000|2020-12-14 16:10:00|583.14|581.14|583.09|581.09|583.14|581.14|583.05|581.05|29
1607962210000|2020-12-14 16:10:10|583.08|581.08|582.86|580.86|583.15|581.15|582.86|580.86|24
1607962220000|2020-12-14 16:10:20|582.84|580.84|582.95|580.95|582.96|580.96|582.84|580.84|20
1607962230000|2020-12-14 16:10:30|582.94|580.94|582.91|580.91|582.94|580.94|582.9|580.9|14
1607962240000|2020-12-14 16:10:40|582.92|580.92|583.24|581.24|583.24|581.24|582.91|580.91|14
1607962250000|2020-12-14 16:10:50|583.27|581.27|583.2|581.2|583.27|581.27|583.19|581.19|22
1607962260000|2020-12-14 16:11:00|583.19|581.19|583.13|581.13|583.19|581.19|583.13|581.13|29
1607962270000|2020-12-14 16:11:10|583.14|581.14|583.28|581.28|583.3|581.3|583.14|581.14|18
1607962280000|2020-12-14 16:11:20|583.29|581.29|583.42|581.42|583.43|581.43|583.28|581.28|26
1607962290000|2020-12-14 16:11:30|583.43|581.43|583.46|581.46|583.46|581.46|583.4|581.4|21
1607962300000|2020-12-14 16:11:40|583.48|581.48|583.49|581.49|583.49|581.49|583.46|581.46|6
1607962310000|2020-12-14 16:11:50|583.48|581.48|583.47|581.47|583.48|581.48|583.47|581.47|6
1607962320000|2020-12-14 16:12:00|583.48|581.48|583.47|581.47|583.49|581.49|583.47|581.47|6
1607962330000|2020-12-14 16:12:10|583.45|581.45|583.13|581.13|583.45|581.45|583.12|581.12|20
1607962340000|2020-12-14 16:12:20|583.14|581.14|583.18|581.18|583.18|581.18|583.09|581.09|9
1607962350000|2020-12-14 16:12:30|583.16|581.16|583.17|581.17|583.2|581.2|583.16|581.16|14
1607962360000|2020-12-14 16:12:40|583.18|581.18|583.28|581.28|583.29|581.29|583.16|581.16|16
1607962370000|2020-12-14 16:12:50|583.29|581.29|583.29|581.29|583.3|581.3|583.27|581.27|11
1607962380000|2020-12-14 16:13:00|583.33|581.33|583.54|581.54|583.54|581.54|583.33|581.33|20
1607962390000|2020-12-14 16:13:10|583.53|581.53|583.65|581.65|583.66|581.66|583.53|581.53|15
1607962400000|2020-12-14 16:13:20|583.66|581.66|583.7|581.7|583.7|581.7|583.66|581.66|8
1607962410000|2020-12-14 16:13:30|583.69|581.69|583.74|581.74|583.76|581.76|583.66|581.66|24
1607962420000|2020-12-14 16:13:40|583.73|581.73|583.66|581.66|583.73|581.73|583.66|581.66|5
1607962430000|2020-12-14 16:13:50|583.67|581.67|583.71|581.71|583.72|581.72|583.66|581.66|14
1607962440000|2020-12-14 16:14:00|583.72|581.72|584.03|582.03|584.03|582.03|583.7|581.7|20
1607962450000|2020-12-14 16:14:10|584.06|582.06|584.14|582.14|584.23|582.23|584.04|582.04|27
1607962460000|2020-12-14 16:14:20|584.18|582.18|584.06|582.06|584.18|582.18|584.05|582.05|32
1607962470000|2020-12-14 16:14:30|584.04|582.04|583.83|581.83|584.04|582.04|583.81|581.81|17
1607962480000|2020-12-14 16:14:40|583.85|581.85|583.86|581.86|583.87|581.87|583.82|581.82|31
1607962490000|2020-12-14 16:14:50|583.85|581.85|583.85|581.85|583.87|581.87|583.82|581.82|17
1607962500000|2020-12-14 16:15:00|583.88|581.88|583.84|581.84|583.96|581.96|583.82|581.82|26
1607962510000|2020-12-14 16:15:10|583.86|581.86|583.86|581.86|583.86|581.86|583.83|581.83|18
1607962520000|2020-12-14 16:15:20|583.85|581.85|583.79|581.79|583.91|581.91|583.77|581.77|21
1607962530000|2020-12-14 16:15:30|583.78|581.78|583.75|581.75|583.79|581.79|583.75|581.75|21
1607962540000|2020-12-14 16:15:40|583.74|581.74|583.71|581.71|583.74|581.74|583.71|581.71|10
1607962550000|2020-12-14 16:15:50|583.72|581.72|583.35|581.35|583.73|581.73|583.33|581.33|26
1607962560000|2020-12-14 16:16:00|583.29|581.29|583.07|581.07|583.43|581.43|583.06|581.06|20
1607962570000|2020-12-14 16:16:10|583.09|581.09|583.16|581.16|583.16|581.16|583.06|581.06|21
1607962580000|2020-12-14 16:16:20|583.22|581.22|583.21|581.21|583.35|581.35|583.21|581.21|24
1607962590000|2020-12-14 16:16:30|583.23|581.23|583.48|581.48|583.48|581.48|583.23|581.23|22
1607962600000|2020-12-14 16:16:40|583.49|581.49|583.53|581.53|583.65|581.65|583.46|581.46|24
1607962610000|2020-12-14 16:16:50|583.54|581.54|583.61|581.61|583.62|581.62|583.49|581.49|30
1607962620000|2020-12-14 16:17:00|583.63|581.63|583.6|581.6|583.66|581.66|583.59|581.59|18
1607962630000|2020-12-14 16:17:10|583.63|581.63|583.49|581.49|583.63|581.63|583.46|581.46|18
1607962640000|2020-12-14 16:17:20|583.48|581.48|583.49|581.49|583.5|581.5|583.39|581.39|17
1607962650000|2020-12-14 16:17:30|583.47|581.47|583.47|581.47|583.47|581.47|583.43|581.43|13
1607962660000|2020-12-14 16:17:40|583.48|581.48|583.53|581.53|583.54|581.54|583.48|581.48|14
1607962670000|2020-12-14 16:17:50|583.54|581.54|583.74|581.74|583.74|581.74|583.52|581.52|22
1607962680000|2020-12-14 16:18:00|583.73|581.73|583.73|581.73|583.73|581.73|583.69|581.69|10
1607962690000|2020-12-14 16:18:10|583.72|581.72|583.74|581.74|583.76|581.76|583.72|581.72|14
1607962700000|2020-12-14 16:18:20|583.78|581.78|583.55|581.55|583.78|581.78|583.54|581.54|12
1607962710000|2020-12-14 16:18:30|583.56|581.56|583.56|581.56|583.56|581.56|583.54|581.54|4
1607962720000|2020-12-14 16:18:40|583.55|581.55|583.7|581.7|583.7|581.7|583.55|581.55|21
1607962730000|2020-12-14 16:18:50|583.71|581.71|583.73|581.73|583.74|581.74|583.71|581.71|9
1607962740000|2020-12-14 16:19:00|583.72|581.72|583.74|581.74|583.74|581.74|583.71|581.71|7
1607962750000|2020-12-14 16:19:10|583.75|581.75|583.75|581.75|583.75|581.75|583.75|581.75|1
1607962760000|2020-12-14 16:19:20|583.76|581.76|583.76|581.76|583.78|581.78|583.75|581.75|10
1607962770000|2020-12-14 16:19:30|583.74|581.74|583.94|581.94|583.99|581.99|583.74|581.74|22
1607962780000|2020-12-14 16:19:40|583.95|581.95|583.96|581.96|583.98|581.98|583.94|581.94|13
1607962790000|2020-12-14 16:19:50|583.95|581.95|583.95|581.95|583.96|581.96|583.95|581.95|7
1607962800000|2020-12-14 16:20:00|583.96|581.96|583.93|581.93|583.97|581.97|583.92|581.92|14
1607962810000|2020-12-14 16:20:10|583.92|581.92|583.87|581.87|583.93|581.93|583.86|581.86|13
1607962820000|2020-12-14 16:20:20|583.86|581.86|583.9|581.9|583.9|581.9|583.85|581.85|13
1607962830000|2020-12-14 16:20:30|583.89|581.89|583.87|581.87|583.9|581.9|583.87|581.87|4
1607962840000|2020-12-14 16:20:40|583.88|581.88|583.88|581.88|583.9|581.9|583.85|581.85|14
1607962850000|2020-12-14 16:20:50|583.87|581.87|583.9|581.9|583.91|581.91|583.87|581.87|12
1607962860000|2020-12-14 16:21:00|583.92|581.92|583.91|581.91|583.92|581.92|583.9|581.9|5
1607962870000|2020-12-14 16:21:10|583.92|581.92|583.93|581.93|583.93|581.93|583.9|581.9|9
1607962880000|2020-12-14 16:21:20|583.92|581.92|583.89|581.89|583.92|581.92|583.89|581.89|6
1607962890000|2020-12-14 16:21:30|583.9|581.9|583.92|581.92|583.92|581.92|583.89|581.89|9
1607962900000|2020-12-14 16:21:40|583.91|581.91|583.94|581.94|583.95|581.95|583.91|581.91|3
1607962910000|2020-12-14 16:21:50|583.95|581.95|583.96|581.96|583.96|581.96|583.94|581.94|9
1607962920000|2020-12-14 16:22:00|583.95|581.95|583.95|581.95|583.97|581.97|583.94|581.94|8
1607962930000|2020-12-14 16:22:10|583.97|581.97|584.02|582.02|584.03|582.03|583.97|581.97|11
1607962940000|2020-12-14 16:22:20|584|582|584.03|582.03|584.03|582.03|583.99|581.99|18
1607962960000|2020-12-14 16:22:40|584.01|582.01|583.96|581.96|584.02|582.02|583.94|581.94|14
1607962970000|2020-12-14 16:22:50|583.98|581.98|583.96|581.96|583.98|581.98|583.96|581.96|2
1607962980000|2020-12-14 16:23:00|583.97|581.97|584.01|582.01|584.01|582.01|583.97|581.97|12
1607962990000|2020-12-14 16:23:10|584.02|582.02|584.03|582.03|584.03|582.03|584.01|582.01|14
1607963000000|2020-12-14 16:23:20|584.04|582.04|584.02|582.02|584.04|582.04|584.02|582.02|5
1607963010000|2020-12-14 16:23:30|584.03|582.03|584.01|582.01|584.03|582.03|584.01|582.01|6
1607963020000|2020-12-14 16:23:40|584.02|582.02|583.6|581.6|584.02|582.02|583.6|581.6|18
1607963030000|2020-12-14 16:23:50|583.54|581.54|583.42|581.42|583.55|581.55|583.42|581.42|19
1607963040000|2020-12-14 16:24:00|583.43|581.43|583.42|581.42|583.44|581.44|583.42|581.42|13
1607963050000|2020-12-14 16:24:10|583.44|581.44|583.5|581.5|583.5|581.5|583.44|581.44|10
1607963060000|2020-12-14 16:24:20|583.51|581.51|583.61|581.61|583.62|581.62|583.46|581.46|21
1607963070000|2020-12-14 16:24:30|583.6|581.6|583.67|581.67|583.68|581.68|583.6|581.6|20
1607963080000|2020-12-14 16:24:40|583.66|581.66|583.66|581.66|583.68|581.68|583.64|581.64|21
1607963090000|2020-12-14 16:24:50|583.67|581.67|583.7|581.7|583.7|581.7|583.66|581.66|20
1607963100000|2020-12-14 16:25:00|583.75|581.75|583.9|581.9|583.93|581.93|583.75|581.75|27
1607963110000|2020-12-14 16:25:10|583.89|581.89|583.86|581.86|583.9|581.9|583.85|581.85|17
1607963120000|2020-12-14 16:25:20|583.87|581.87|583.91|581.91|583.91|581.91|583.87|581.87|14
1607963130000|2020-12-14 16:25:30|583.9|581.9|583.88|581.88|583.9|581.9|583.83|581.83|22
1607963140000|2020-12-14 16:25:40|583.85|581.85|583.85|581.85|583.88|581.88|583.84|581.84|12
1607963150000|2020-12-14 16:25:50|583.87|581.87|583.86|581.86|583.87|581.87|583.85|581.85|18
1607963160000|2020-12-14 16:26:00|583.85|581.85|583.87|581.87|583.88|581.88|583.85|581.85|16
1607963170000|2020-12-14 16:26:10|583.86|581.86|583.86|581.86|583.87|581.87|583.84|581.84|7
1607963180000|2020-12-14 16:26:20|583.87|581.87|583.54|581.54|583.87|581.87|583.53|581.53|22
1607963190000|2020-12-14 16:26:30|583.53|581.53|583.54|581.54|583.57|581.57|583.52|581.52|30
1607963200000|2020-12-14 16:26:40|583.55|581.55|583.29|581.29|583.55|581.55|583.29|581.29|24
1607963210000|2020-12-14 16:26:50|583.3|581.3|583.1|581.1|583.3|581.3|583.07|581.07|18
1607963220000|2020-12-14 16:27:00|583.08|581.08|582.94|580.94|583.09|581.09|582.94|580.94|19
1607963230000|2020-12-14 16:27:10|582.95|580.95|582.85|580.85|582.95|580.95|582.8|580.8|13
1607963240000|2020-12-14 16:27:20|582.86|580.86|582.92|580.92|583.06|581.06|582.86|580.86|29
1607963250000|2020-12-14 16:27:30|582.89|580.89|582.96|580.96|582.96|580.96|582.87|580.87|21
1607963260000|2020-12-14 16:27:40|582.97|580.97|582.9|580.9|582.97|580.97|582.84|580.84|20
1607963270000|2020-12-14 16:27:50|582.89|580.89|582.84|580.84|582.9|580.9|582.84|580.84|28
1607963280000|2020-12-14 16:28:00|582.85|580.85|582.89|580.89|582.91|580.91|582.85|580.85|22
1607963290000|2020-12-14 16:28:10|582.88|580.88|582.9|580.9|582.91|580.91|582.87|580.87|25
1607963300000|2020-12-14 16:28:20|582.87|580.87|582.83|580.83|582.88|580.88|582.79|580.79|27
1607963310000|2020-12-14 16:28:30|582.82|580.82|582.49|580.49|582.83|580.83|582.49|580.49|17
1607963320000|2020-12-14 16:28:40|582.43|580.43|582.21|580.21|582.44|580.44|582.2|580.2|22
1607963330000|2020-12-14 16:28:50|582.08|580.08|582.21|580.21|582.24|580.24|582.06|580.06|23
1607963340000|2020-12-14 16:29:00|582.18|580.18|582.19|580.19|582.21|580.21|582.14|580.14|24
1607963350000|2020-12-14 16:29:10|582.18|580.18|582.13|580.13|582.2|580.2|582.11|580.11|15
1607963360000|2020-12-14 16:29:20|582.17|580.17|582.25|580.25|582.31|580.31|582.16|580.16|30
1607963370000|2020-12-14 16:29:30|582.26|580.26|582.23|580.23|582.26|580.26|582.21|580.21|11
1607963380000|2020-12-14 16:29:40|582.21|580.21|582.18|580.18|582.22|580.22|582.09|580.09|28
1607963390000|2020-12-14 16:29:50|582.16|580.16|582.34|580.34|582.36|580.36|582.16|580.16|21
1607963400000|2020-12-14 16:30:00|582.36|580.36|582.43|580.43|582.44|580.44|582.34|580.34|24
1607963410000|2020-12-14 16:30:10|582.44|580.44|582.48|580.48|582.48|580.48|582.43|580.43|12
1607963420000|2020-12-14 16:30:20|582.47|580.47|582.52|580.52|582.56|580.56|582.47|580.47|28
1607963430000|2020-12-14 16:30:30|582.51|580.51|582.6|580.6|582.74|580.74|582.51|580.51|31
1607963440000|2020-12-14 16:30:40|582.58|580.58|582.64|580.64|582.68|580.68|582.58|580.58|20
1607963450000|2020-12-14 16:30:50|582.61|580.61|582.38|580.38|582.62|580.62|582.33|580.33|19
1607963460000|2020-12-14 16:31:00|582.39|580.39|582.5|580.5|582.5|580.5|582.37|580.37|20
1607963470000|2020-12-14 16:31:10|582.53|580.53|582.55|580.55|582.57|580.57|582.53|580.53|16
1607963480000|2020-12-14 16:31:20|582.56|580.56|582.74|580.74|582.74|580.74|582.55|580.55|22
1607963490000|2020-12-14 16:31:30|582.73|580.73|582.72|580.72|582.75|580.75|582.72|580.72|8
1607963500000|2020-12-14 16:31:40|582.71|580.71|582.68|580.68|582.71|580.71|582.64|580.64|13
1607963510000|2020-12-14 16:31:50|582.69|580.69|582.69|580.69|582.7|580.7|582.64|580.64|18
1607963520000|2020-12-14 16:32:00|582.68|580.68|582.3|580.3|582.68|580.68|582.26|580.26|30
1607963530000|2020-12-14 16:32:10|582.27|580.27|581.99|579.99|582.31|580.31|581.95|579.95|25
1607963540000|2020-12-14 16:32:20|581.94|579.94|581.85|579.85|581.94|579.94|581.82|579.82|17
1607963550000|2020-12-14 16:32:30|581.84|579.84|582.09|580.09|582.09|580.09|581.84|579.84|24
1607963560000|2020-12-14 16:32:40|582.02|580.02|581.95|579.95|582.06|580.06|581.95|579.95|27
1607963570000|2020-12-14 16:32:50|581.98|579.98|581.95|579.95|582.02|580.02|581.92|579.92|24
1607963580000|2020-12-14 16:33:00|581.9|579.9|582.01|580.01|582.01|580.01|581.89|579.89|28
1607963590000|2020-12-14 16:33:10|582|580|582|580|582.01|580.01|581.9|579.9|17
1607963600000|2020-12-14 16:33:20|581.98|579.98|582.21|580.21|582.21|580.21|581.98|579.98|28
1607963610000|2020-12-14 16:33:30|582.23|580.23|582.3|580.3|582.31|580.31|582.23|580.23|15
1607963620000|2020-12-14 16:33:40|582.31|580.31|582.29|580.29|582.31|580.31|582.28|580.28|5
1607963630000|2020-12-14 16:33:50|582.3|580.3|582.39|580.39|582.45|580.45|582.28|580.28|14
1607963640000|2020-12-14 16:34:00|582.38|580.38|582.49|580.49|582.49|580.49|582.37|580.37|21
1607963650000|2020-12-14 16:34:10|582.47|580.47|582.36|580.36|582.5|580.5|582.36|580.36|23
1607963660000|2020-12-14 16:34:20|582.37|580.37|582.37|580.37|582.38|580.38|582.32|580.32|17
1607963670000|2020-12-14 16:34:30|582.43|580.43|582.1|580.1|582.43|580.43|582.09|580.09|24
1607963680000|2020-12-14 16:34:40|582.09|580.09|582.04|580.04|582.12|580.12|582.04|580.04|17
1607963690000|2020-12-14 16:34:50|582.03|580.03|582.04|580.04|582.08|580.08|582.02|580.02|16
1607963700000|2020-12-14 16:35:00|582.03|580.03|582.02|580.02|582.04|580.04|582.01|580.01|4
1607963710000|2020-12-14 16:35:10|582.01|580.01|581.96|579.96|582.02|580.02|581.95|579.95|13
1607963720000|2020-12-14 16:35:20|581.95|579.95|581.84|579.84|581.95|579.95|581.83|579.83|18
1607963730000|2020-12-14 16:35:30|581.83|579.83|581.86|579.86|581.89|579.89|581.83|579.83|11
1607963740000|2020-12-14 16:35:40|581.88|579.88|582.06|580.06|582.06|580.06|581.86|579.86|21
1607963750000|2020-12-14 16:35:50|582.07|580.07|582.07|580.07|582.17|580.17|582.06|580.06|26
1607963760000|2020-12-14 16:36:00|582.05|580.05|582.17|580.17|582.17|580.17|582.05|580.05|21
1607963770000|2020-12-14 16:36:10|582.18|580.18|582.59|580.59|582.59|580.59|582.18|580.18|16
1607963780000|2020-12-14 16:36:20|582.62|580.62|582.94|580.94|582.94|580.94|582.62|580.62|21
1607963790000|2020-12-14 16:36:30|582.88|580.88|583.2|581.2|583.25|581.25|582.88|580.88|27
1607963800000|2020-12-14 16:36:40|583.19|581.19|583.12|581.12|583.2|581.2|583.11|581.11|19
1607963810000|2020-12-14 16:36:50|583.08|581.08|582.99|580.99|583.09|581.09|582.99|580.99|23
1607963820000|2020-12-14 16:37:00|583.04|581.04|582.66|580.66|583.04|581.04|582.66|580.66|28
1607963830000|2020-12-14 16:37:10|582.69|580.69|582.74|580.74|582.75|580.75|582.67|580.67|15
1607963840000|2020-12-14 16:37:20|582.73|580.73|582.77|580.77|582.8|580.8|582.71|580.71|18
1607963850000|2020-12-14 16:37:30|582.78|580.78|582.91|580.91|583|581|582.78|580.78|21
1607963860000|2020-12-14 16:37:40|582.98|580.98|582.99|580.99|583.14|581.14|582.98|580.98|26
1607963870000|2020-12-14 16:37:50|583|581|582.88|580.88|583.07|581.07|582.88|580.88|23
1607963880000|2020-12-14 16:38:00|582.89|580.89|583.05|581.05|583.07|581.07|582.87|580.87|24
1607963890000|2020-12-14 16:38:10|583.06|581.06|583.13|581.13|583.16|581.16|583.06|581.06|19
1607963900000|2020-12-14 16:38:20|583.14|581.14|583.11|581.11|583.14|581.14|583.11|581.11|11
1607963910000|2020-12-14 16:38:30|583.1|581.1|582.94|580.94|583.1|581.1|582.93|580.93|18
1607963920000|2020-12-14 16:38:40|582.95|580.95|582.8|580.8|582.95|580.95|582.79|580.79|25
1607963930000|2020-12-14 16:38:50|582.79|580.79|582.8|580.8|582.87|580.87|582.79|580.79|12
1607963940000|2020-12-14 16:39:00|582.79|580.79|582.77|580.77|582.82|580.82|582.75|580.75|16
1607963950000|2020-12-14 16:39:10|582.76|580.76|582.84|580.84|582.88|580.88|582.76|580.76|20
1607963960000|2020-12-14 16:39:20|582.85|580.85|582.8|580.8|582.85|580.85|582.79|580.79|14
1607963970000|2020-12-14 16:39:30|582.79|580.79|582.75|580.75|582.8|580.8|582.74|580.74|9
1607963980000|2020-12-14 16:39:40|582.74|580.74|582.76|580.76|582.77|580.77|582.74|580.74|15
1607963990000|2020-12-14 16:39:50|582.75|580.75|582.76|580.76|582.76|580.76|582.75|580.75|2
1607964000000|2020-12-14 16:40:00|582.75|580.75|582.38|580.38|582.75|580.75|582.36|580.36|29
1607964010000|2020-12-14 16:40:10|582.34|580.34|582.19|580.19|582.43|580.43|582.08|580.08|33
1607964020000|2020-12-14 16:40:20|582.2|580.2|581.87|579.87|582.2|580.2|581.85|579.85|30
1607964030000|2020-12-14 16:40:30|581.88|579.88|581.86|579.86|581.89|579.89|581.85|579.85|22
1607964040000|2020-12-14 16:40:40|581.87|579.87|581.89|579.89|581.89|579.89|581.83|579.83|15
1607964050000|2020-12-14 16:40:50|581.91|579.91|581.87|579.87|581.93|579.93|581.85|579.85|20
1607964060000|2020-12-14 16:41:00|581.86|579.86|581.9|579.9|581.9|579.9|581.85|579.85|28
1607964070000|2020-12-14 16:41:10|581.89|579.89|582.03|580.03|582.05|580.05|581.89|579.89|22
1607964080000|2020-12-14 16:41:20|582.04|580.04|581.89|579.89|582.04|580.04|581.87|579.87|24
1607964090000|2020-12-14 16:41:30|581.91|579.91|581.94|579.94|581.95|579.95|581.88|579.88|20
1607964100000|2020-12-14 16:41:40|581.91|579.91|581.97|579.97|581.98|579.98|581.9|579.9|15
1607964110000|2020-12-14 16:41:50|581.98|579.98|581.99|579.99|582|580|581.96|579.96|14
1607964120000|2020-12-14 16:42:00|582|580|581.91|579.91|582|580|581.9|579.9|22
1607964130000|2020-12-14 16:42:10|581.92|579.92|581.92|579.92|581.94|579.94|581.9|579.9|22
1607964140000|2020-12-14 16:42:20|581.93|579.93|581.93|579.93|581.94|579.94|581.89|579.89|22
1607964150000|2020-12-14 16:42:30|581.92|579.92|581.94|579.94|581.95|579.95|581.92|579.92|11
1607964160000|2020-12-14 16:42:40|581.92|579.92|581.91|579.91|581.92|579.92|581.88|579.88|17
1607964170000|2020-12-14 16:42:50|581.9|579.9|581.91|579.91|581.92|579.92|581.89|579.89|11
1607964180000|2020-12-14 16:43:00|581.92|579.92|581.91|579.91|581.92|579.92|581.91|579.91|10
1607964190000|2020-12-14 16:43:10|581.92|579.92|581.92|579.92|581.93|579.93|581.91|579.91|13
1607964200000|2020-12-14 16:43:20|581.93|579.93|582.12|580.12|582.12|580.12|581.92|579.92|16
1607964210000|2020-12-14 16:43:30|582.13|580.13|582.13|580.13|582.13|580.13|582.12|580.12|7
1607964220000|2020-12-14 16:43:40|582.14|580.14|582.11|580.11|582.14|580.14|582.11|580.11|12
1607964230000|2020-12-14 16:43:50|582.12|580.12|582.14|580.14|582.16|580.16|582.11|580.11|8
1607964240000|2020-12-14 16:44:00|582.15|580.15|582.14|580.14|582.16|580.16|582.13|580.13|21
1607964250000|2020-12-14 16:44:10|582.13|580.13|582.17|580.17|582.17|580.17|582.13|580.13|9
1607964260000|2020-12-14 16:44:20|582.16|580.16|582.17|580.17|582.17|580.17|582.16|580.16|4
1607964270000|2020-12-14 16:44:30|582.16|580.16|581.88|579.88|582.16|580.16|581.88|579.88|19
1607964280000|2020-12-14 16:44:40|581.87|579.87|581.91|579.91|581.91|579.91|581.87|579.87|9
1607964290000|2020-12-14 16:44:50|581.92|579.92|581.88|579.88|581.92|579.92|581.86|579.86|12
1607964300000|2020-12-14 16:45:00|581.87|579.87|581.92|579.92|581.92|579.92|581.86|579.86|11
1607964310000|2020-12-14 16:45:10|581.93|579.93|582.15|580.15|582.18|580.18|581.92|579.92|26
1607964320000|2020-12-14 16:45:20|582.16|580.16|582.18|580.18|582.2|580.2|582.15|580.15|22
1607964330000|2020-12-14 16:45:30|582.17|580.17|582.34|580.34|582.34|580.34|582.17|580.17|20
1607964340000|2020-12-14 16:45:40|582.29|580.29|582.43|580.43|582.49|580.49|582.29|580.29|15
1607964350000|2020-12-14 16:45:50|582.45|580.45|582.61|580.61|582.61|580.61|582.31|580.31|20
1607964360000|2020-12-14 16:46:00|582.6|580.6|583.08|581.08|583.1|581.1|582.51|580.51|20
1607964370000|2020-12-14 16:46:10|583.11|581.11|582.98|580.98|583.18|581.18|582.97|580.97|26
1607964380000|2020-12-14 16:46:20|582.97|580.97|583.01|581.01|583.01|581.01|582.94|580.94|8
1607964390000|2020-12-14 16:46:30|583|581|582.78|580.78|583|581|582.74|580.74|23
1607964400000|2020-12-14 16:46:40|582.79|580.79|582.76|580.76|582.79|580.79|582.73|580.73|14
1607964410000|2020-12-14 16:46:50|582.65|580.65|582.48|580.48|582.8|580.8|582.47|580.47|19
1607964420000|2020-12-14 16:47:00|582.49|580.49|582.9|580.9|582.91|580.91|582.49|580.49|29
1607964430000|2020-12-14 16:47:10|582.93|580.93|582.88|580.88|582.93|580.93|582.87|580.87|9
1607964440000|2020-12-14 16:47:20|582.87|580.87|582.78|580.78|582.87|580.87|582.76|580.76|17
1607964450000|2020-12-14 16:47:30|582.81|580.81|582.83|580.83|582.88|580.88|582.81|580.81|21
1607964460000|2020-12-14 16:47:40|582.79|580.79|582.78|580.78|582.81|580.81|582.77|580.77|10
1607964470000|2020-12-14 16:47:50|582.79|580.79|582.85|580.85|582.86|580.86|582.78|580.78|13
1607964480000|2020-12-14 16:48:00|582.86|580.86|582.85|580.85|582.87|580.87|582.84|580.84|18
1607964490000|2020-12-14 16:48:10|582.84|580.84|582.77|580.77|582.86|580.86|582.77|580.77|16
1607964500000|2020-12-14 16:48:20|582.78|580.78|582.7|580.7|582.78|580.78|582.65|580.65|19
1607964510000|2020-12-14 16:48:30|582.67|580.67|582.67|580.67|582.73|580.73|582.65|580.65|23
1607964520000|2020-12-14 16:48:40|582.68|580.68|582.69|580.69|582.69|580.69|582.64|580.64|12
1607964530000|2020-12-14 16:48:50|582.66|580.66|582.75|580.75|582.76|580.76|582.66|580.66|10
1607964540000|2020-12-14 16:49:00|582.74|580.74|582.73|580.73|582.75|580.75|582.73|580.73|9
1607964550000|2020-12-14 16:49:10|582.74|580.74|582.74|580.74|582.75|580.75|582.72|580.72|13
1607964560000|2020-12-14 16:49:20|582.75|580.75|582.68|580.68|582.75|580.75|582.68|580.68|9
1607964570000|2020-12-14 16:49:30|582.62|580.62|582.64|580.64|582.67|580.67|582.59|580.59|13
1607964580000|2020-12-14 16:49:40|582.65|580.65|582.67|580.67|582.67|580.67|582.64|580.64|14
1607964590000|2020-12-14 16:49:50|582.66|580.66|582.64|580.64|582.67|580.67|582.63|580.63|10
1607964600000|2020-12-14 16:50:00|582.65|580.65|582.67|580.67|582.67|580.67|582.63|580.63|13
1607964610000|2020-12-14 16:50:10|582.69|580.69|582.67|580.67|582.7|580.7|582.66|580.66|17
1607964620000|2020-12-14 16:50:20|582.68|580.68|582.68|580.68|582.69|580.69|582.66|580.66|6
1607964630000|2020-12-14 16:50:30|582.69|580.69|582.68|580.68|582.69|580.69|582.67|580.67|14
1607964640000|2020-12-14 16:50:40|582.69|580.69|582.68|580.68|582.69|580.69|582.68|580.68|8
1607964650000|2020-12-14 16:50:50|582.69|580.69|582.71|580.71|582.71|580.71|582.67|580.67|6
1607964660000|2020-12-14 16:51:00|582.76|580.76|582.95|580.95|582.99|580.99|582.76|580.76|14
1607964670000|2020-12-14 16:51:10|582.96|580.96|583.12|581.12|583.13|581.13|582.96|580.96|19
1607964680000|2020-12-14 16:51:20|583.13|581.13|583.12|581.12|583.14|581.14|583.09|581.09|17
1607964690000|2020-12-14 16:51:30|583.16|581.16|583.13|581.13|583.16|581.16|583.12|581.12|12
1607964700000|2020-12-14 16:51:40|583.12|581.12|582.86|580.86|583.12|581.12|582.86|580.86|14
1607964710000|2020-12-14 16:51:50|582.87|580.87|583|581|583.03|581.03|582.87|580.87|22
1607964720000|2020-12-14 16:52:00|582.99|580.99|583|581|583.01|581.01|582.97|580.97|19
1607964730000|2020-12-14 16:52:10|582.99|580.99|582.9|580.9|582.99|580.99|582.9|580.9|14
1607964740000|2020-12-14 16:52:20|582.91|580.91|582.91|580.91|582.91|580.91|582.9|580.9|5
1607964750000|2020-12-14 16:52:30|582.9|580.9|582.59|580.59|582.9|580.9|582.59|580.59|11
1607964760000|2020-12-14 16:52:40|582.6|580.6|582.7|580.7|582.7|580.7|582.59|580.59|15
1607964770000|2020-12-14 16:52:50|582.71|580.71|582.76|580.76|582.76|580.76|582.7|580.7|19
1607964780000|2020-12-14 16:53:00|582.75|580.75|582.76|580.76|582.77|580.77|582.73|580.73|11
1607964790000|2020-12-14 16:53:10|582.75|580.75|582.71|580.71|582.75|580.75|582.7|580.7|18
1607964800000|2020-12-14 16:53:20|582.7|580.7|582.72|580.72|582.72|580.72|582.69|580.69|14
1607964810000|2020-12-14 16:53:30|582.73|580.73|582.63|580.63|582.74|580.74|582.63|580.63|16
1607964820000|2020-12-14 16:53:40|582.62|580.62|582.65|580.65|582.65|580.65|582.56|580.56|22
1607964830000|2020-12-14 16:53:50|582.67|580.67|582.9|580.9|582.9|580.9|582.67|580.67|15
1607964840000|2020-12-14 16:54:00|582.89|580.89|582.88|580.88|582.89|580.89|582.84|580.84|17
1607964850000|2020-12-14 16:54:10|582.87|580.87|582.85|580.85|582.88|580.88|582.85|580.85|8
1607964860000|2020-12-14 16:54:20|582.84|580.84|582.93|580.93|582.95|580.95|582.84|580.84|27
1607964870000|2020-12-14 16:54:30|582.87|580.87|582.85|580.85|582.89|580.89|582.85|580.85|17
1607964880000|2020-12-14 16:54:40|582.84|580.84|582.93|580.93|582.96|580.96|582.84|580.84|18
1607964890000|2020-12-14 16:54:50|582.95|580.95|582.85|580.85|582.95|580.95|582.84|580.84|14
1607964900000|2020-12-14 16:55:00|582.86|580.86|582.85|580.85|582.98|580.98|582.84|580.84|26
1607964910000|2020-12-14 16:55:10|582.84|580.84|583.03|581.03|583.03|581.03|582.83|580.83|12
1607964920000|2020-12-14 16:55:20|583.02|581.02|582.97|580.97|583.04|581.04|582.97|580.97|28
1607964930000|2020-12-14 16:55:30|583.02|581.02|582.96|580.96|583.02|581.02|582.96|580.96|22
1607964940000|2020-12-14 16:55:40|582.97|580.97|582.97|580.97|582.97|580.97|582.95|580.95|14
1607964950000|2020-12-14 16:55:50|582.95|580.95|582.99|580.99|583|581|582.95|580.95|12
1607964960000|2020-12-14 16:56:00|583.01|581.01|583.11|581.11|583.14|581.14|583.01|581.01|22
1607964970000|2020-12-14 16:56:10|583.12|581.12|583.1|581.1|583.14|581.14|583.1|581.1|22
1607964980000|2020-12-14 16:56:20|583.12|581.12|583.08|581.08|583.12|581.12|583.08|581.08|13
1607964990000|2020-12-14 16:56:30|583.07|581.07|583.08|581.08|583.09|581.09|583.07|581.07|6
1607965000000|2020-12-14 16:56:40|583.07|581.07|583|581|583.07|581.07|582.99|580.99|10
1607965010000|2020-12-14 16:56:50|583.02|581.02|583.01|581.01|583.02|581.02|582.99|580.99|18
1607965020000|2020-12-14 16:57:00|583.02|581.02|582.91|580.91|583.02|581.02|582.91|580.91|14
1607965030000|2020-12-14 16:57:10|582.89|580.89|582.81|580.81|582.89|580.89|582.81|580.81|16
1607965040000|2020-12-14 16:57:20|582.8|580.8|582.74|580.74|582.81|580.81|582.73|580.73|10
1607965050000|2020-12-14 16:57:30|582.73|580.73|582.67|580.67|582.74|580.74|582.67|580.67|7
1607965060000|2020-12-14 16:57:40|582.61|580.61|582.62|580.62|582.63|580.63|582.61|580.61|5
1607965070000|2020-12-14 16:57:50|582.61|580.61|582.6|580.6|582.62|580.62|582.6|580.6|4
1607965080000|2020-12-14 16:58:00|582.62|580.62|582.7|580.7|582.7|580.7|582.62|580.62|7
1607965090000|2020-12-14 16:58:10|582.71|580.71|583|581|583|581|582.69|580.69|21
1607965100000|2020-12-14 16:58:20|582.99|580.99|582.78|580.78|582.99|580.99|582.78|580.78|16
1607965110000|2020-12-14 16:58:30|582.79|580.79|582.66|580.66|582.79|580.79|582.65|580.65|15
1607965120000|2020-12-14 16:58:40|582.64|580.64|582.55|580.55|582.64|580.64|582.54|580.54|14
1607965130000|2020-12-14 16:58:50|582.54|580.54|582.3|580.3|582.56|580.56|582.3|580.3|10
1607965140000|2020-12-14 16:59:00|582.31|580.31|582.47|580.47|582.47|580.47|582.31|580.31|15
1607965150000|2020-12-14 16:59:10|582.48|580.48|582.44|580.44|582.48|580.48|582.44|580.44|9
1607965160000|2020-12-14 16:59:20|582.42|580.42|582.39|580.39|582.42|580.42|582.39|580.39|6
1607965170000|2020-12-14 16:59:30|582.4|580.4|582.38|580.38|582.4|580.4|582.34|580.34|14
1607965180000|2020-12-14 16:59:40|582.33|580.33|582.35|580.35|582.36|580.36|582.3|580.3|23
1607965190000|2020-12-14 16:59:50|582.34|580.34|582.34|580.34|582.35|580.35|582.34|580.34|9
1607965200000|2020-12-14 17:00:00|582.36|580.36|582.53|580.53|582.53|580.53|582.36|580.36|22
1607965210000|2020-12-14 17:00:10|582.52|580.52|582.62|580.62|582.63|580.63|582.52|580.52|28
1607965220000|2020-12-14 17:00:20|582.6|580.6|582.59|580.59|582.62|580.62|582.58|580.58|18
1607965230000|2020-12-14 17:00:30|582.66|580.66|582.81|580.81|582.84|580.84|582.66|580.66|15
1607965240000|2020-12-14 17:00:40|582.78|580.78|582.82|580.82|582.83|580.83|582.75|580.75|18
1607965250000|2020-12-14 17:00:50|582.83|580.83|582.92|580.92|582.93|580.93|582.82|580.82|7
1607965260000|2020-12-14 17:01:00|582.93|580.93|583.11|581.11|583.11|581.11|582.92|580.92|18
1607965270000|2020-12-14 17:01:10|583.15|581.15|583.14|581.14|583.16|581.16|583.14|581.14|11
1607965280000|2020-12-14 17:01:20|583.15|581.15|583.3|581.3|583.31|581.31|583.15|581.15|16
1607965290000|2020-12-14 17:01:30|583.29|581.29|583.34|581.34|583.34|581.34|583.11|581.11|17
1607965300000|2020-12-14 17:01:40|583.33|581.33|583.25|581.25|583.33|581.33|583.25|581.25|16
1607965310000|2020-12-14 17:01:50|583.24|581.24|583.23|581.23|583.26|581.26|583.19|581.19|19
1607965320000|2020-12-14 17:02:00|583.24|581.24|583.24|581.24|583.29|581.29|583.23|581.23|20
1607965330000|2020-12-14 17:02:10|583.23|581.23|583.24|581.24|583.26|581.26|583.22|581.22|17
1607965340000|2020-12-14 17:02:20|583.25|581.25|583.24|581.24|583.28|581.28|583.23|581.23|17
1607965350000|2020-12-14 17:02:30|583.23|581.23|583.18|581.18|583.24|581.24|583.18|581.18|13
1607965360000|2020-12-14 17:02:40|583.15|581.15|583.15|581.15|583.15|581.15|583.1|581.1|9
1607965370000|2020-12-14 17:02:50|583.13|581.13|583.07|581.07|583.16|581.16|583.06|581.06|14
1607965380000|2020-12-14 17:03:00|583.06|581.06|583.09|581.09|583.09|581.09|583.03|581.03|16
1607965390000|2020-12-14 17:03:10|583.07|581.07|582.96|580.96|583.07|581.07|582.94|580.94|11
1607965400000|2020-12-14 17:03:20|582.97|580.97|582.82|580.82|582.97|580.97|582.79|580.79|17
1607965410000|2020-12-14 17:03:30|582.79|580.79|582.72|580.72|582.84|580.84|582.7|580.7|20
1607965420000|2020-12-14 17:03:40|582.7|580.7|582.68|580.68|582.71|580.71|582.68|580.68|8
1607965430000|2020-12-14 17:03:50|582.69|580.69|582.6|580.6|582.71|580.71|582.6|580.6|10
1607965440000|2020-12-14 17:04:00|582.58|580.58|582.47|580.47|582.58|580.58|582.4|580.4|26
1607965450000|2020-12-14 17:04:10|582.49|580.49|582.43|580.43|582.49|580.49|582.41|580.41|21
1607965460000|2020-12-14 17:04:20|582.42|580.42|582.36|580.36|582.44|580.44|582.36|580.36|21
1607965470000|2020-12-14 17:04:30|582.28|580.28|582.02|580.02|582.31|580.31|582.01|580.01|21
1607965480000|2020-12-14 17:04:40|581.99|579.99|581.63|579.63|581.99|579.99|581.61|579.61|18
1607965490000|2020-12-14 17:04:50|581.62|579.62|581.14|579.14|581.62|579.62|581.14|579.14|30
1607965500000|2020-12-14 17:05:00|581.15|579.15|581.97|579.97|582.01|580.01|581.15|579.15|37
1607965510000|2020-12-14 17:05:10|581.96|579.96|581.85|579.85|581.97|579.97|581.75|579.75|29
1607965520000|2020-12-14 17:05:20|581.89|579.89|581.74|579.74|582|580|581.72|579.72|31
1607965530000|2020-12-14 17:05:30|581.72|579.72|581.76|579.76|581.78|579.78|581.63|579.63|30
1607965540000|2020-12-14 17:05:40|581.77|579.77|581.66|579.66|581.78|579.78|581.66|579.66|16
1607965550000|2020-12-14 17:05:50|581.67|579.67|581.66|579.66|581.76|579.76|581.66|579.66|24
1607965560000|2020-12-14 17:06:00|581.68|579.68|582.03|580.03|582.03|580.03|581.65|579.65|32
1607965570000|2020-12-14 17:06:10|582.04|580.04|581.84|579.84|582.04|580.04|581.84|579.84|26
1607965580000|2020-12-14 17:06:20|581.85|579.85|581.82|579.82|581.86|579.86|581.81|579.81|15
1607965590000|2020-12-14 17:06:30|581.83|579.83|581.53|579.53|581.84|579.84|581.53|579.53|26
1607965600000|2020-12-14 17:06:40|581.54|579.54|581.73|579.73|581.73|579.73|581.54|579.54|18
1607965610000|2020-12-14 17:06:50|581.71|579.71|581.67|579.67|581.74|579.74|581.67|579.67|18
1607965620000|2020-12-14 17:07:00|581.66|579.66|581.62|579.62|581.67|579.67|581.6|579.6|16
1607965630000|2020-12-14 17:07:10|581.61|579.61|581.66|579.66|581.67|579.67|581.61|579.61|13
1607965640000|2020-12-14 17:07:20|581.67|579.67|581.74|579.74|581.74|579.74|581.67|579.67|8
1607965650000|2020-12-14 17:07:30|581.73|579.73|581.75|579.75|581.76|579.76|581.73|579.73|10
1607965660000|2020-12-14 17:07:40|581.74|579.74|581.75|579.75|581.76|579.76|581.74|579.74|8
1607965670000|2020-12-14 17:07:50|581.74|579.74|581.73|579.73|581.74|579.74|581.73|579.73|4
1607965680000|2020-12-14 17:08:00|581.74|579.74|582.05|580.05|582.05|580.05|581.74|579.74|14
1607965690000|2020-12-14 17:08:10|582.03|580.03|582.13|580.13|582.17|580.17|582.02|580.02|24
1607965700000|2020-12-14 17:08:20|582.14|580.14|582.19|580.19|582.24|580.24|582.14|580.14|17
1607965710000|2020-12-14 17:08:30|582.18|580.18|582.21|580.21|582.27|580.27|582.1|580.1|23
1607965720000|2020-12-14 17:08:40|582.22|580.22|582.11|580.11|582.22|580.22|582.05|580.05|22
1607965730000|2020-12-14 17:08:50|582.12|580.12|581.94|579.94|582.14|580.14|581.94|579.94|26
1607965740000|2020-12-14 17:09:00|581.95|579.95|582.12|580.12|582.16|580.16|581.95|579.95|24
1607965750000|2020-12-14 17:09:10|582.11|580.11|582.19|580.19|582.21|580.21|582.1|580.1|24
1607965760000|2020-12-14 17:09:20|582.2|580.2|582.39|580.39|582.42|580.42|582.17|580.17|28
1607965770000|2020-12-14 17:09:30|582.38|580.38|582.35|580.35|582.39|580.39|582.32|580.32|22
1607965780000|2020-12-14 17:09:40|582.33|580.33|582.34|580.34|582.35|580.35|582.32|580.32|16
1607965790000|2020-12-14 17:09:50|582.35|580.35|582.4|580.4|582.42|580.42|582.35|580.35|16
1607965800000|2020-12-14 17:10:00|582.42|580.42|582.47|580.47|582.51|580.51|582.41|580.41|24
1607965810000|2020-12-14 17:10:10|582.41|580.41|582.44|580.44|582.46|580.46|582.41|580.41|20
1607965820000|2020-12-14 17:10:20|582.43|580.43|582.43|580.43|582.47|580.47|582.42|580.42|21
1607965830000|2020-12-14 17:10:30|582.44|580.44|582.45|580.45|582.46|580.46|582.43|580.43|20
1607965840000|2020-12-14 17:10:40|582.44|580.44|582.31|580.31|582.45|580.45|582.27|580.27|17
1607965850000|2020-12-14 17:10:50|582.3|580.3|582.35|580.35|582.35|580.35|582.3|580.3|8
1607965860000|2020-12-14 17:11:00|582.36|580.36|582.37|580.37|582.39|580.39|582.33|580.33|11
1607965870000|2020-12-14 17:11:10|582.38|580.38|582.34|580.34|582.38|580.38|582.32|580.32|15
1607965880000|2020-12-14 17:11:20|582.36|580.36|582.34|580.34|582.37|580.37|582.32|580.32|15
1607965890000|2020-12-14 17:11:30|582.37|580.37|582.38|580.38|582.38|580.38|582.35|580.35|11
1607965900000|2020-12-14 17:11:40|582.39|580.39|582.39|580.39|582.4|580.4|582.36|580.36|13
1607965910000|2020-12-14 17:11:50|582.35|580.35|582.18|580.18|582.38|580.38|582.18|580.18|23
1607965920000|2020-12-14 17:12:00|582.17|580.17|582.18|580.18|582.19|580.19|582.11|580.11|13
1607965930000|2020-12-14 17:12:10|582.17|580.17|582.21|580.21|582.26|580.26|582.17|580.17|20
1607965940000|2020-12-14 17:12:20|582.22|580.22|582.25|580.25|582.25|580.25|582.21|580.21|13
1607965950000|2020-12-14 17:12:30|582.26|580.26|582.27|580.27|582.34|580.34|582.26|580.26|16
1607965960000|2020-12-14 17:12:40|582.28|580.28|582.38|580.38|582.42|580.42|582.27|580.27|25
1607965970000|2020-12-14 17:12:50|582.4|580.4|582.4|580.4|582.41|580.41|582.38|580.38|24
1607965980000|2020-12-14 17:13:00|582.36|580.36|582.45|580.45|582.46|580.46|582.36|580.36|25
1607965990000|2020-12-14 17:13:10|582.44|580.44|582.43|580.43|582.46|580.46|582.42|580.42|12
1607966000000|2020-12-14 17:13:20|582.41|580.41|582.45|580.45|582.46|580.46|582.37|580.37|16
1607966010000|2020-12-14 17:13:30|582.46|580.46|582.45|580.45|582.47|580.47|582.45|580.45|14
1607966020000|2020-12-14 17:13:40|582.46|580.46|582.45|580.45|582.46|580.46|582.45|580.45|12
1607966030000|2020-12-14 17:13:50|582.46|580.46|582.49|580.49|582.49|580.49|582.44|580.44|14
1607966040000|2020-12-14 17:14:00|582.5|580.5|582.3|580.3|582.5|580.5|582.27|580.27|20
1607966050000|2020-12-14 17:14:10|582.32|580.32|582.36|580.36|582.4|580.4|582.3|580.3|20
1607966060000|2020-12-14 17:14:20|582.35|580.35|582.45|580.45|582.47|580.47|582.34|580.34|19
1607966070000|2020-12-14 17:14:30|582.46|580.46|582.49|580.49|582.49|580.49|582.44|580.44|14
1607966080000|2020-12-14 17:14:40|582.5|580.5|582.61|580.61|582.61|580.61|582.49|580.49|4
1607966090000|2020-12-14 17:14:50|582.6|580.6|582.54|580.54|582.6|580.6|582.52|580.52|15
1607966100000|2020-12-14 17:15:00|582.55|580.55|582.59|580.59|582.59|580.59|582.5|580.5|19
1607966110000|2020-12-14 17:15:10|582.57|580.57|582.58|580.58|582.58|580.58|582.55|580.55|15
1607966120000|2020-12-14 17:15:20|582.59|580.59|582.52|580.52|582.59|580.59|582.52|580.52|9
1607966130000|2020-12-14 17:15:30|582.51|580.51|582.51|580.51|582.53|580.53|582.43|580.43|22
1607966140000|2020-12-14 17:15:40|582.5|580.5|582.51|580.51|582.52|580.52|582.49|580.49|11
1607966150000|2020-12-14 17:15:50|582.5|580.5|582.5|580.5|582.51|580.51|582.49|580.49|12
1607966160000|2020-12-14 17:16:00|582.49|580.49|582.55|580.55|582.55|580.55|582.46|580.46|20
1607966170000|2020-12-14 17:16:10|582.54|580.54|582.51|580.51|582.54|580.54|582.49|580.49|16
1607966180000|2020-12-14 17:16:20|582.52|580.52|582.49|580.49|582.52|580.52|582.48|580.48|8
1607966190000|2020-12-14 17:16:30|582.48|580.48|582.49|580.49|582.49|580.49|582.47|580.47|8
1607966200000|2020-12-14 17:16:40|582.48|580.48|582.49|580.49|582.49|580.49|582.47|580.47|10
1607966210000|2020-12-14 17:16:50|582.48|580.48|582.48|580.48|582.5|580.5|582.47|580.47|18
1607966220000|2020-12-14 17:17:00|582.5|580.5|582.45|580.45|582.5|580.5|582.45|580.45|19
1607966230000|2020-12-14 17:17:10|582.44|580.44|582.42|580.42|582.44|580.44|582.42|580.42|15
1607966240000|2020-12-14 17:17:20|582.43|580.43|582.25|580.25|582.44|580.44|582.25|580.25|17
1607966250000|2020-12-14 17:17:30|582.26|580.26|582.18|580.18|582.27|580.27|582.18|580.18|23
1607966260000|2020-12-14 17:17:40|582.11|580.11|582.13|580.13|582.13|580.13|582.07|580.07|21
1607966270000|2020-12-14 17:17:50|582.11|580.11|582.21|580.21|582.21|580.21|582.1|580.1|15
1607966280000|2020-12-14 17:18:00|582.2|580.2|582.23|580.23|582.25|580.25|582.14|580.14|23
1607966290000|2020-12-14 17:18:10|582.22|580.22|582.29|580.29|582.29|580.29|582.22|580.22|18
1607966300000|2020-12-14 17:18:20|582.27|580.27|582.27|580.27|582.3|580.3|582.27|580.27|18
1607966310000|2020-12-14 17:18:30|582.29|580.29|582.3|580.3|582.31|580.31|582.29|580.29|3
1607966320000|2020-12-14 17:18:40|582.32|580.32|582.32|580.32|582.32|580.32|582.32|580.32|1
1607966330000|2020-12-14 17:18:50|582.33|580.33|582.42|580.42|582.42|580.42|582.33|580.33|9
1607966340000|2020-12-14 17:19:00|582.44|580.44|582.5|580.5|582.5|580.5|582.43|580.43|7
1607966350000|2020-12-14 17:19:10|582.51|580.51|582.65|580.65|582.66|580.66|582.51|580.51|8
1607966360000|2020-12-14 17:19:20|582.64|580.64|582.67|580.67|582.67|580.67|582.64|580.64|4
1607966370000|2020-12-14 17:19:30|582.64|580.64|582.63|580.63|582.64|580.64|582.6|580.6|9
1607966380000|2020-12-14 17:19:40|582.62|580.62|582.8|580.8|582.81|580.81|582.62|580.62|14
1607966390000|2020-12-14 17:19:50|582.81|580.81|582.84|580.84|582.86|580.86|582.81|580.81|8
1607966400000|2020-12-14 17:20:00|582.82|580.82|583.11|581.11|583.11|581.11|582.8|580.8|15
1607966410000|2020-12-14 17:20:10|583.1|581.1|583.01|581.01|583.11|581.11|582.98|580.98|14
1607966420000|2020-12-14 17:20:20|583.02|581.02|583.1|581.1|583.1|581.1|582.98|580.98|17
1607966430000|2020-12-14 17:20:30|583.09|581.09|583.06|581.06|583.1|581.1|583.06|581.06|9
1607966440000|2020-12-14 17:20:40|583.07|581.07|583.17|581.17|583.17|581.17|583.06|581.06|21
1607966450000|2020-12-14 17:20:50|583.18|581.18|583.16|581.16|583.19|581.19|583.15|581.15|7
1607966460000|2020-12-14 17:21:00|583.15|581.15|583.07|581.07|583.15|581.15|583.05|581.05|22
1607966470000|2020-12-14 17:21:10|583.08|581.08|582.98|580.98|583.08|581.08|582.98|580.98|18
1607966480000|2020-12-14 17:21:20|582.91|580.91|582.87|580.87|582.93|580.93|582.87|580.87|8
1607966490000|2020-12-14 17:21:30|582.86|580.86|582.81|580.81|582.86|580.86|582.81|580.81|5
1607966500000|2020-12-14 17:21:40|582.82|580.82|582.69|580.69|582.82|580.82|582.69|580.69|15
1607966510000|2020-12-14 17:21:50|582.68|580.68|582.58|580.58|582.69|580.69|582.58|580.58|10
1607966520000|2020-12-14 17:22:00|582.59|580.59|582.6|580.6|582.61|580.61|582.53|580.53|14
1607966530000|2020-12-14 17:22:10|582.58|580.58|582.49|580.49|582.58|580.58|582.48|580.48|19
1607966540000|2020-12-14 17:22:20|582.48|580.48|582.46|580.46|582.49|580.49|582.46|580.46|11
1607966550000|2020-12-14 17:22:30|582.45|580.45|582.33|580.33|582.45|580.45|582.32|580.32|21
1607966560000|2020-12-14 17:22:40|582.24|580.24|582.22|580.22|582.25|580.25|582.21|580.21|22
1607966570000|2020-12-14 17:22:50|582.23|580.23|582.17|580.17|582.23|580.23|582.16|580.16|21
1607966580000|2020-12-14 17:23:00|582.16|580.16|582.19|580.19|582.25|580.25|582.16|580.16|20
1607966590000|2020-12-14 17:23:10|582.18|580.18|582.12|580.12|582.2|580.2|582.07|580.07|21
1607966600000|2020-12-14 17:23:20|582.13|580.13|582.14|580.14|582.14|580.14|582.1|580.1|11
1607966610000|2020-12-14 17:23:30|582.13|580.13|582.1|580.1|582.14|580.14|582.1|580.1|14
1607966620000|2020-12-14 17:23:40|582.11|580.11|582.06|580.06|582.12|580.12|582.04|580.04|12
1607966630000|2020-12-14 17:23:50|582.08|580.08|581.9|579.9|582.08|580.08|581.9|579.9|17
1607966640000|2020-12-14 17:24:00|581.94|579.94|581.85|579.85|581.95|579.95|581.82|579.82|22
1607966650000|2020-12-14 17:24:10|581.84|579.84|581.83|579.83|581.85|579.85|581.83|579.83|12
1607966660000|2020-12-14 17:24:20|581.82|579.82|581.72|579.72|581.83|579.83|581.71|579.71|13
1607966670000|2020-12-14 17:24:30|581.67|579.67|581.57|579.57|581.67|579.67|581.51|579.51|17
1607966680000|2020-12-14 17:24:40|581.55|579.55|581.46|579.46|581.55|579.55|581.45|579.45|16
1607966690000|2020-12-14 17:24:50|581.47|579.47|581.68|579.68|581.68|579.68|581.47|579.47|28
1607966700000|2020-12-14 17:25:00|581.67|579.67|581.66|579.66|581.68|579.68|581.64|579.64|14
1607966710000|2020-12-14 17:25:10|581.65|579.65|581.6|579.6|581.65|579.65|581.57|579.57|12
1607966720000|2020-12-14 17:25:20|581.59|579.59|581.66|579.66|581.66|579.66|581.59|579.59|17
1607966730000|2020-12-14 17:25:30|581.65|579.65|581.64|579.64|581.66|579.66|581.63|579.63|14
1607966740000|2020-12-14 17:25:40|581.65|579.65|581.68|579.68|581.7|579.7|581.65|579.65|19
1607966750000|2020-12-14 17:25:50|581.67|579.67|581.68|579.68|581.69|579.69|581.67|579.67|18
1607966760000|2020-12-14 17:26:00|581.67|579.67|581.67|579.67|581.69|579.69|581.66|579.66|14
1607966770000|2020-12-14 17:26:10|581.68|579.68|582.33|580.33|582.36|580.36|581.67|579.67|26
1607966780000|2020-12-14 17:26:20|582.35|580.35|582.63|580.63|582.69|580.69|582.34|580.34|25
1607966790000|2020-12-14 17:26:30|582.64|580.64|582.65|580.65|582.65|580.65|582.56|580.56|29
1607966800000|2020-12-14 17:26:40|582.69|580.69|582.57|580.57|582.69|580.69|582.57|580.57|29
1607966810000|2020-12-14 17:26:50|582.59|580.59|582.51|580.51|582.6|580.6|582.51|580.51|20
1607966820000|2020-12-14 17:27:00|582.5|580.5|582.4|580.4|582.5|580.5|582.4|580.4|19
1607966830000|2020-12-14 17:27:10|582.41|580.41|582.41|580.41|582.45|580.45|582.39|580.39|26
1607966840000|2020-12-14 17:27:20|582.42|580.42|582.39|580.39|582.44|580.44|582.39|580.39|9
1607966850000|2020-12-14 17:27:30|582.4|580.4|582.31|580.31|582.4|580.4|582.31|580.31|15
1607966860000|2020-12-14 17:27:40|582.32|580.32|582.3|580.3|582.33|580.33|582.3|580.3|12
1607966870000|2020-12-14 17:27:50|582.31|580.31|582.2|580.2|582.31|580.31|582.2|580.2|15
1607966880000|2020-12-14 17:28:00|582.21|580.21|582.35|580.35|582.35|580.35|582.19|580.19|25
1607966890000|2020-12-14 17:28:10|582.36|580.36|582.39|580.39|582.43|580.43|582.31|580.31|22
1607966900000|2020-12-14 17:28:20|582.47|580.47|582.64|580.64|582.65|580.65|582.47|580.47|15
1607966910000|2020-12-14 17:28:30|582.65|580.65|582.54|580.54|582.68|580.68|582.54|580.54|17
1607966920000|2020-12-14 17:28:40|582.56|580.56|582.48|580.48|582.56|580.56|582.48|580.48|15
1607966930000|2020-12-14 17:28:50|582.47|580.47|582.33|580.33|582.49|580.49|582.33|580.33|17
1607966940000|2020-12-14 17:29:00|582.34|580.34|582.53|580.53|582.54|580.54|582.33|580.33|19
1607966950000|2020-12-14 17:29:10|582.54|580.54|582.67|580.67|582.67|580.67|582.54|580.54|22
1607966960000|2020-12-14 17:29:20|582.66|580.66|582.64|580.64|582.67|580.67|582.59|580.59|21
1607966970000|2020-12-14 17:29:30|582.63|580.63|582.51|580.51|582.64|580.64|582.51|580.51|20
1607966980000|2020-12-14 17:29:40|582.53|580.53|582.53|580.53|582.55|580.55|582.52|580.52|19
1607966990000|2020-12-14 17:29:50|582.52|580.52|582.45|580.45|582.52|580.52|582.45|580.45|8
1607967000000|2020-12-14 17:30:00|582.48|580.48|582.57|580.57|582.58|580.58|582.46|580.46|19
1607967010000|2020-12-14 17:30:10|582.56|580.56|582.54|580.54|582.57|580.57|582.54|580.54|19
1607967020000|2020-12-14 17:30:20|582.53|580.53|582.5|580.5|582.53|580.53|582.48|580.48|17
1607967030000|2020-12-14 17:30:30|582.49|580.49|582.5|580.5|582.52|580.52|582.49|580.49|10
1607967040000|2020-12-14 17:30:40|582.51|580.51|582.5|580.5|582.51|580.51|582.49|580.49|16
1607967050000|2020-12-14 17:30:50|582.49|580.49|582.34|580.34|582.51|580.51|582.34|580.34|20
1607967060000|2020-12-14 17:31:00|582.35|580.35|582.36|580.36|582.39|580.39|582.35|580.35|14
1607967070000|2020-12-14 17:31:10|582.37|580.37|582.33|580.33|582.4|580.4|582.31|580.31|12
1607967080000|2020-12-14 17:31:20|582.3|580.3|582.08|580.08|582.3|580.3|582.08|580.08|18
1607967090000|2020-12-14 17:31:30|582.09|580.09|581.99|579.99|582.12|580.12|581.98|579.98|13
1607967100000|2020-12-14 17:31:40|582|580|582|580|582.01|580.01|581.99|579.99|5
1607967110000|2020-12-14 17:31:50|581.99|579.99|581.94|579.94|582.03|580.03|581.94|579.94|16
1607967120000|2020-12-14 17:32:00|581.96|579.96|581.72|579.72|581.97|579.97|581.72|579.72|17
1607967130000|2020-12-14 17:32:10|581.73|579.73|581.7|579.7|581.73|579.73|581.69|579.69|22
1607967140000|2020-12-14 17:32:20|581.71|579.71|581.66|579.66|581.71|579.71|581.66|579.66|7
1607967150000|2020-12-14 17:32:30|581.65|579.65|581.65|579.65|581.65|579.65|581.64|579.64|5
1607967160000|2020-12-14 17:32:40|581.64|579.64|581.67|579.67|581.67|579.67|581.64|579.64|11
1607967170000|2020-12-14 17:32:50|581.66|579.66|581.67|579.67|581.67|579.67|581.66|579.66|2
1607967180000|2020-12-14 17:33:00|581.66|579.66|581.67|579.67|581.67|579.67|581.66|579.66|4
1607967190000|2020-12-14 17:33:10|581.68|579.68|581.99|579.99|581.99|579.99|581.68|579.68|22
1607967200000|2020-12-14 17:33:20|581.98|579.98|581.83|579.83|581.98|579.98|581.75|579.75|31
1607967210000|2020-12-14 17:33:30|581.82|579.82|581.84|579.84|581.85|579.85|581.81|579.81|17
1607967220000|2020-12-14 17:33:40|581.85|579.85|581.91|579.91|581.91|579.91|581.85|579.85|6
1607967230000|2020-12-14 17:33:50|581.89|579.89|581.89|579.89|581.91|579.91|581.88|579.88|14
1607967240000|2020-12-14 17:34:00|581.88|579.88|581.81|579.81|581.89|579.89|581.79|579.79|18
1607967250000|2020-12-14 17:34:10|581.82|579.82|581.92|579.92|581.92|579.92|581.81|579.81|23
1607967260000|2020-12-14 17:34:20|581.95|579.95|581.89|579.89|581.95|579.95|581.88|579.88|16
1607967270000|2020-12-14 17:34:30|581.88|579.88|581.88|579.88|581.91|579.91|581.87|579.87|13
1607967280000|2020-12-14 17:34:40|581.87|579.87|581.88|579.88|581.9|579.9|581.87|579.87|9
1607967290000|2020-12-14 17:34:50|581.89|579.89|581.86|579.86|581.89|579.89|581.85|579.85|5
1607967300000|2020-12-14 17:35:00|581.83|579.83|581.84|579.84|581.84|579.84|581.83|579.83|4
1607967310000|2020-12-14 17:35:10|581.85|579.85|581.87|579.87|581.88|579.88|581.83|579.83|7
1607967320000|2020-12-14 17:35:20|581.88|579.88|581.88|579.88|581.89|579.89|581.88|579.88|3
1607967330000|2020-12-14 17:35:30|581.9|579.9|582.13|580.13|582.13|580.13|581.9|579.9|17
1607967340000|2020-12-14 17:35:40|582.12|580.12|582.13|580.13|582.15|580.15|582.09|580.09|25
1607967350000|2020-12-14 17:35:50|582.12|580.12|582.14|580.14|582.17|580.17|582.09|580.09|23
1607967360000|2020-12-14 17:36:00|582.15|580.15|582.17|580.17|582.18|580.18|582.1|580.1|20
1607967370000|2020-12-14 17:36:10|582.18|580.18|582.18|580.18|582.18|580.18|582.16|580.16|18
1607967380000|2020-12-14 17:36:20|582.17|580.17|582.17|580.17|582.18|580.18|582.16|580.16|12
1607967390000|2020-12-14 17:36:30|582.14|580.14|582.13|580.13|582.17|580.17|582.12|580.12|17
1607967400000|2020-12-14 17:36:40|582.12|580.12|582.13|580.13|582.13|580.13|582.12|580.12|12
1607967410000|2020-12-14 17:36:50|582.12|580.12|582.08|580.08|582.14|580.14|582.08|580.08|21
1607967420000|2020-12-14 17:37:00|582.06|580.06|582.06|580.06|582.08|580.08|582.05|580.05|16
1607967430000|2020-12-14 17:37:10|582.05|580.05|581.97|579.97|582.05|580.05|581.96|579.96|13
1607967440000|2020-12-14 17:37:20|581.9|579.9|581.91|579.91|581.92|579.92|581.89|579.89|10
1607967450000|2020-12-14 17:37:30|581.97|579.97|582.01|580.01|582.02|580.02|581.97|579.97|8
1607967460000|2020-12-14 17:37:40|582.02|580.02|582.01|580.01|582.03|580.03|582.01|580.01|7
1607967470000|2020-12-14 17:37:50|582.02|580.02|582|580|582.02|580.02|582|580|10
1607967480000|2020-12-14 17:38:00|582.01|580.01|581.98|579.98|582.01|580.01|581.98|579.98|12
1607967490000|2020-12-14 17:38:10|581.97|579.97|581.85|579.85|581.97|579.97|581.85|579.85|10
1607967500000|2020-12-14 17:38:20|581.86|579.86|581.82|579.82|581.86|579.86|581.82|579.82|8
1607967510000|2020-12-14 17:38:30|581.84|579.84|581.84|579.84|581.84|579.84|581.79|579.79|16
1607967520000|2020-12-14 17:38:40|581.83|579.83|581.81|579.81|581.84|579.84|581.8|579.8|13
1607967530000|2020-12-14 17:38:50|581.82|579.82|581.79|579.79|581.82|579.82|581.77|579.77|9
1607967540000|2020-12-14 17:39:00|581.78|579.78|581.8|579.8|581.81|579.81|581.77|579.77|19
1607967550000|2020-12-14 17:39:10|581.83|579.83|581.96|579.96|582|580|581.83|579.83|23
1607967560000|2020-12-14 17:39:20|581.95|579.95|581.92|579.92|581.96|579.96|581.92|579.92|23
1607967570000|2020-12-14 17:39:30|581.93|579.93|581.98|579.98|582.02|580.02|581.92|579.92|21
1607967580000|2020-12-14 17:39:40|582.01|580.01|582.19|580.19|582.2|580.2|582|580|23
1607967590000|2020-12-14 17:39:50|582.18|580.18|582.24|580.24|582.25|580.25|582.15|580.15|17
1607967600000|2020-12-14 17:40:00|582.25|580.25|582.24|580.24|582.27|580.27|582.24|580.24|15
1607967610000|2020-12-14 17:40:10|582.25|580.25|582.23|580.23|582.25|580.25|582.22|580.22|15
1607967620000|2020-12-14 17:40:20|582.24|580.24|582.17|580.17|582.24|580.24|582.07|580.07|26
1607967630000|2020-12-14 17:40:30|582.16|580.16|582.12|580.12|582.17|580.17|582.11|580.11|22
1607967640000|2020-12-14 17:40:40|582.11|580.11|582.12|580.12|582.14|580.14|582.1|580.1|22
1607967650000|2020-12-14 17:40:50|582.11|580.11|582.14|580.14|582.14|580.14|582.1|580.1|17
1607967660000|2020-12-14 17:41:00|582.13|580.13|582.13|580.13|582.14|580.14|582.12|580.12|14
1607967670000|2020-12-14 17:41:10|582.12|580.12|582.1|580.1|582.13|580.13|582.09|580.09|16
1607967680000|2020-12-14 17:41:20|582.04|580.04|581.86|579.86|582.06|580.06|581.86|579.86|20
1607967690000|2020-12-14 17:41:30|581.85|579.85|581.85|579.85|581.86|579.86|581.85|579.85|15
1607967700000|2020-12-14 17:41:40|581.86|579.86|581.83|579.83|581.86|579.86|581.8|579.8|16
1607967710000|2020-12-14 17:41:50|581.82|579.82|581.83|579.83|581.83|579.83|581.82|579.82|8
1607967720000|2020-12-14 17:42:00|581.84|579.84|581.86|579.86|581.86|579.86|581.84|579.84|2
1607967740000|2020-12-14 17:42:20|581.89|579.89|581.91|579.91|581.91|579.91|581.88|579.88|4
1607967750000|2020-12-14 17:42:30|581.9|579.9|581.89|579.89|581.93|579.93|581.88|579.88|8
1607967760000|2020-12-14 17:42:40|581.88|579.88|581.88|579.88|581.9|579.9|581.88|579.88|7
1607967770000|2020-12-14 17:42:50|581.87|579.87|581.8|579.8|581.87|579.87|581.8|579.8|14
1607967780000|2020-12-14 17:43:00|581.81|579.81|581.72|579.72|581.82|579.82|581.72|579.72|17
1607967790000|2020-12-14 17:43:10|581.74|579.74|581.68|579.68|581.74|579.74|581.68|579.68|16
1607967800000|2020-12-14 17:43:20|581.69|579.69|581.66|579.66|581.69|579.69|581.66|579.66|8
1607967810000|2020-12-14 17:43:30|581.68|579.68|581.7|579.7|581.71|579.71|581.67|579.67|19
1607967820000|2020-12-14 17:43:40|581.73|579.73|581.79|579.79|581.82|579.82|581.73|579.73|26
1607967830000|2020-12-14 17:43:50|581.8|579.8|581.7|579.7|581.8|579.8|581.7|579.7|21
1607967840000|2020-12-14 17:44:00|581.69|579.69|581.74|579.74|581.75|579.75|581.68|579.68|12
1607967850000|2020-12-14 17:44:10|581.77|579.77|581.78|579.78|581.79|579.79|581.76|579.76|22
1607967860000|2020-12-14 17:44:20|581.77|579.77|581.75|579.75|581.78|579.78|581.73|579.73|18
1607967870000|2020-12-14 17:44:30|581.74|579.74|581.74|579.74|581.76|579.76|581.73|579.73|19
1607967880000|2020-12-14 17:44:40|581.75|579.75|581.92|579.92|581.94|579.94|581.74|579.74|23
1607967890000|2020-12-14 17:44:50|581.91|579.91|581.89|579.89|581.92|579.92|581.89|579.89|11
1607967900000|2020-12-14 17:45:00|581.91|579.91|581.91|579.91|581.93|579.93|581.9|579.9|12
1607967910000|2020-12-14 17:45:10|581.9|579.9|581.92|579.92|581.93|579.93|581.9|579.9|20
1607967920000|2020-12-14 17:45:20|581.91|579.91|581.92|579.92|581.93|579.93|581.91|579.91|8
1607967930000|2020-12-14 17:45:30|581.93|579.93|581.92|579.92|581.94|579.94|581.91|579.91|21
1607967940000|2020-12-14 17:45:40|581.93|579.93|581.93|579.93|581.94|579.94|581.91|579.91|16
1607967950000|2020-12-14 17:45:50|581.94|579.94|581.94|579.94|581.96|579.96|581.91|579.91|17
1607967960000|2020-12-14 17:46:00|581.93|579.93|581.94|579.94|581.95|579.95|581.93|579.93|18
1607967970000|2020-12-14 17:46:10|581.95|579.95|581.95|579.95|581.96|579.96|581.94|579.94|17
1607967980000|2020-12-14 17:46:20|581.96|579.96|582|580|582|580|581.95|579.95|14
1607967990000|2020-12-14 17:46:30|581.99|579.99|582.13|580.13|582.13|580.13|581.99|579.99|11
1607968000000|2020-12-14 17:46:40|582.14|580.14|582.19|580.19|582.19|580.19|582.14|580.14|14
1607968010000|2020-12-14 17:46:50|582.18|580.18|582.19|580.19|582.2|580.2|582.18|580.18|6
1607968020000|2020-12-14 17:47:00|582.25|580.25|582.27|580.27|582.27|580.27|582.24|580.24|9
1607968030000|2020-12-14 17:47:10|582.26|580.26|582.24|580.24|582.26|580.26|582.24|580.24|9
1607968040000|2020-12-14 17:47:20|582.25|580.25|582.25|580.25|582.26|580.26|582.25|580.25|3
1607968050000|2020-12-14 17:47:30|582.27|580.27|582.25|580.25|582.27|580.27|582.24|580.24|11
1607968060000|2020-12-14 17:47:40|582.26|580.26|582.26|580.26|582.26|580.26|582.25|580.25|9
1607968070000|2020-12-14 17:47:50|582.27|580.27|582.3|580.3|582.3|580.3|582.25|580.25|11
1607968080000|2020-12-14 17:48:00|582.28|580.28|582.38|580.38|582.4|580.4|582.28|580.28|17
1607968090000|2020-12-14 17:48:10|582.39|580.39|582.48|580.48|582.49|580.49|582.36|580.36|16
1607968100000|2020-12-14 17:48:20|582.49|580.49|582.56|580.56|582.57|580.57|582.48|580.48|13
1607968110000|2020-12-14 17:48:30|582.54|580.54|582.61|580.61|582.61|580.61|582.51|580.51|18
1607968120000|2020-12-14 17:48:40|582.62|580.62|582.71|580.71|582.71|580.71|582.61|580.61|18
1607968130000|2020-12-14 17:48:50|582.7|580.7|582.72|580.72|582.74|580.74|582.63|580.63|21
1607968140000|2020-12-14 17:49:00|582.73|580.73|582.69|580.69|582.73|580.73|582.68|580.68|20
1607968150000|2020-12-14 17:49:10|582.71|580.71|582.68|580.68|582.72|580.72|582.66|580.66|18
1607968160000|2020-12-14 17:49:20|582.67|580.67|582.69|580.69|582.72|580.72|582.66|580.66|14
1607968170000|2020-12-14 17:49:30|582.7|580.7|582.73|580.73|582.73|580.73|582.7|580.7|14
1607968180000|2020-12-14 17:49:40|582.74|580.74|582.89|580.89|582.89|580.89|582.73|580.73|19
1607968190000|2020-12-14 17:49:50|582.88|580.88|582.88|580.88|582.9|580.9|582.88|580.88|7
1607968200000|2020-12-14 17:50:00|582.9|580.9|582.9|580.9|582.92|580.92|582.9|580.9|13
1607968210000|2020-12-14 17:50:10|582.89|580.89|582.84|580.84|582.89|580.89|582.79|580.79|13
1607968220000|2020-12-14 17:50:20|582.8|580.8|582.8|580.8|582.81|580.81|582.79|580.79|11
1607968230000|2020-12-14 17:50:30|582.79|580.79|582.66|580.66|582.79|580.79|582.66|580.66|7
1607968240000|2020-12-14 17:50:40|582.54|580.54|582.39|580.39|582.56|580.56|582.38|580.38|15
1607968250000|2020-12-14 17:50:50|582.4|580.4|582.41|580.41|582.41|580.41|582.39|580.39|9
1607968260000|2020-12-14 17:51:00|582.42|580.42|582.35|580.35|582.42|580.42|582.24|580.24|22
1607968270000|2020-12-14 17:51:10|582.3|580.3|582.3|580.3|582.35|580.35|582.29|580.29|12
1607968280000|2020-12-14 17:51:20|582.32|580.32|582.42|580.42|582.42|580.42|582.29|580.29|17
1607968290000|2020-12-14 17:51:30|582.41|580.41|582.36|580.36|582.44|580.44|582.36|580.36|17
1607968300000|2020-12-14 17:51:40|582.37|580.37|582.34|580.34|582.37|580.37|582.29|580.29|18
1607968310000|2020-12-14 17:51:50|582.32|580.32|582.31|580.31|582.38|580.38|582.31|580.31|19
1607968320000|2020-12-14 17:52:00|582.3|580.3|582.35|580.35|582.36|580.36|582.29|580.29|13
1607968330000|2020-12-14 17:52:10|582.36|580.36|582.35|580.35|582.37|580.37|582.34|580.34|18
1607968340000|2020-12-14 17:52:20|582.36|580.36|582.36|580.36|582.38|580.38|582.34|580.34|21
1607968350000|2020-12-14 17:52:30|582.35|580.35|582.35|580.35|582.37|580.37|582.35|580.35|15
1607968360000|2020-12-14 17:52:40|582.37|580.37|582.24|580.24|582.37|580.37|582.24|580.24|19
1607968370000|2020-12-14 17:52:50|582.25|580.25|582.25|580.25|582.25|580.25|582.24|580.24|7
1607968380000|2020-12-14 17:53:00|582.24|580.24|582.25|580.25|582.25|580.25|582.24|580.24|10
1607968390000|2020-12-14 17:53:10|582.24|580.24|582.24|580.24|582.25|580.25|582.24|580.24|5
1607968400000|2020-12-14 17:53:20|582.25|580.25|582.23|580.23|582.25|580.25|582.23|580.23|3
1607968410000|2020-12-14 17:53:30|582.24|580.24|582.24|580.24|582.24|580.24|582.24|580.24|1
1607968420000|2020-12-14 17:53:40|582.25|580.25|582.24|580.24|582.25|580.25|582.23|580.23|10
1607968430000|2020-12-14 17:53:50|582.23|580.23|582.24|580.24|582.26|580.26|582.23|580.23|10
1607968440000|2020-12-14 17:54:00|582.23|580.23|582.24|580.24|582.24|580.24|582.23|580.23|4
1607968450000|2020-12-14 17:54:10|582.23|580.23|582.24|580.24|582.26|580.26|582.23|580.23|9
1607968460000|2020-12-14 17:54:20|582.15|580.15|582|580|582.15|580.15|581.97|579.97|11
1607968470000|2020-12-14 17:54:30|582.01|580.01|582.01|580.01|582.03|580.03|582|580|5
1607968480000|2020-12-14 17:54:40|582.03|580.03|582.04|580.04|582.04|580.04|582|580|11
1607968490000|2020-12-14 17:54:50|582.03|580.03|582.02|580.02|582.05|580.05|582.02|580.02|7
1607968500000|2020-12-14 17:55:00|582.03|580.03|581.97|579.97|582.03|580.03|581.97|579.97|15
1607968510000|2020-12-14 17:55:10|581.99|579.99|581.99|579.99|582.03|580.03|581.98|579.98|9
1607968520000|2020-12-14 17:55:20|581.97|579.97|581.99|579.99|582|580|581.96|579.96|7
1607968530000|2020-12-14 17:55:30|581.95|579.95|581.93|579.93|581.95|579.95|581.93|579.93|5
1607968540000|2020-12-14 17:55:40|581.92|579.92|581.94|579.94|581.95|579.95|581.92|579.92|11
1607968550000|2020-12-14 17:55:50|581.93|579.93|581.9|579.9|581.93|579.93|581.9|579.9|5
1607968560000|2020-12-14 17:56:00|581.89|579.89|581.88|579.88|581.9|579.9|581.88|579.88|4
1607968570000|2020-12-14 17:56:10|581.9|579.9|581.89|579.89|581.91|579.91|581.87|579.87|15
1607968580000|2020-12-14 17:56:20|581.9|579.9|581.9|579.9|581.9|579.9|581.89|579.89|3
1607968590000|2020-12-14 17:56:30|581.89|579.89|581.92|579.92|581.92|579.92|581.89|579.89|13
1607968600000|2020-12-14 17:56:40|581.91|579.91|581.9|579.9|581.92|579.92|581.9|579.9|12
1607968610000|2020-12-14 17:56:50|581.91|579.91|582.26|580.26|582.29|580.29|581.91|579.91|27
1607968620000|2020-12-14 17:57:00|582.28|580.28|582.29|580.29|582.29|580.29|582.27|580.27|9
1607968630000|2020-12-14 17:57:10|582.27|580.27|582.34|580.34|582.35|580.35|582.27|580.27|12
1607968640000|2020-12-14 17:57:20|582.35|580.35|582.23|580.23|582.36|580.36|582.23|580.23|12
1607968650000|2020-12-14 17:57:30|582.22|580.22|582.25|580.25|582.27|580.27|582.21|580.21|10
1607968660000|2020-12-14 17:57:40|582.21|580.21|582.18|580.18|582.25|580.25|582.17|580.17|5
1607968670000|2020-12-14 17:57:50|582.17|580.17|582.22|580.22|582.22|580.22|582.17|580.17|5
1607968680000|2020-12-14 17:58:00|582.23|580.23|582.23|580.23|582.24|580.24|582.22|580.22|6
1607968690000|2020-12-14 17:58:10|582.24|580.24|582.23|580.23|582.25|580.25|582.23|580.23|11
1607968700000|2020-12-14 17:58:20|582.24|580.24|582.22|580.22|582.24|580.24|582.22|580.22|6
1607968710000|2020-12-14 17:58:30|582.2|580.2|582.08|580.08|582.21|580.21|582.08|580.08|12
1607968720000|2020-12-14 17:58:40|582.06|580.06|582|580|582.06|580.06|581.99|579.99|8
1607968730000|2020-12-14 17:58:50|582.01|580.01|582|580|582.02|580.02|581.96|579.96|11
1607968740000|2020-12-14 17:59:00|581.99|579.99|582.06|580.06|582.07|580.07|581.99|579.99|12
1607968750000|2020-12-14 17:59:10|582.07|580.07|582.05|580.05|582.07|580.07|582.05|580.05|3
1607968770000|2020-12-14 17:59:30|582.04|580.04|581.93|579.93|582.04|580.04|581.93|579.93|4
1607968780000|2020-12-14 17:59:40|581.94|579.94|581.94|579.94|581.94|579.94|581.93|579.93|3
1607968790000|2020-12-14 17:59:50|581.93|579.93|581.94|579.94|581.94|579.94|581.93|579.93|10
1607968800000|2020-12-14 18:00:00|581.93|579.93|582.3|580.3|582.3|580.3|581.93|579.93|24
1607968810000|2020-12-14 18:00:10|582.32|580.32|582.73|580.73|582.73|580.73|582.32|580.32|22
1607968820000|2020-12-14 18:00:20|582.67|580.67|582.64|580.64|582.73|580.73|582.63|580.63|20
1607968830000|2020-12-14 18:00:30|582.63|580.63|582.62|580.62|582.64|580.64|582.62|580.62|10
1607968840000|2020-12-14 18:00:40|582.64|580.64|582.75|580.75|582.75|580.75|582.62|580.62|18
1607968850000|2020-12-14 18:00:50|582.74|580.74|583.46|581.46|583.49|581.49|582.74|580.74|27
1607968860000|2020-12-14 18:01:00|583.48|581.48|583.57|581.57|583.59|581.59|583.45|581.45|19
1607968870000|2020-12-14 18:01:10|583.56|581.56|583.6|581.6|583.61|581.61|583.53|581.53|26
1607968880000|2020-12-14 18:01:20|583.59|581.59|583.8|581.8|583.81|581.81|583.59|581.59|24
1607968890000|2020-12-14 18:01:30|583.79|581.79|583.75|581.75|583.8|581.8|583.74|581.74|9
1607968900000|2020-12-14 18:01:40|583.74|581.74|583.72|581.72|583.77|581.77|583.71|581.71|18
1607968910000|2020-12-14 18:01:50|583.73|581.73|583.85|581.85|583.85|581.85|583.73|581.73|16
1607968920000|2020-12-14 18:02:00|583.84|581.84|583.75|581.75|583.89|581.89|583.75|581.75|19
1607968930000|2020-12-14 18:02:10|583.74|581.74|583.73|581.73|583.75|581.75|583.72|581.72|13
1607968940000|2020-12-14 18:02:20|583.74|581.74|583.73|581.73|583.74|581.74|583.72|581.72|4
1607968950000|2020-12-14 18:02:30|583.74|581.74|583.72|581.72|583.74|581.74|583.72|581.72|5
1607968960000|2020-12-14 18:02:40|583.71|581.71|583.72|581.72|583.73|581.73|583.71|581.71|6
1607968970000|2020-12-14 18:02:50|583.71|581.71|583.85|581.85|583.85|581.85|583.71|581.71|15
1607968980000|2020-12-14 18:03:00|583.84|581.84|583.84|581.84|583.87|581.87|583.81|581.81|24
1607968990000|2020-12-14 18:03:10|583.82|581.82|583.83|581.83|583.84|581.84|583.82|581.82|3
1607969000000|2020-12-14 18:03:20|583.84|581.84|583.82|581.82|583.87|581.87|583.82|581.82|10
1607969010000|2020-12-14 18:03:30|583.83|581.83|583.8|581.8|583.84|581.84|583.79|581.79|16
1607969020000|2020-12-14 18:03:40|583.79|581.79|583.77|581.77|583.79|581.79|583.77|581.77|10
1607969030000|2020-12-14 18:03:50|583.78|581.78|583.77|581.77|583.78|581.78|583.77|581.77|4
1607969040000|2020-12-14 18:04:00|583.76|581.76|583.76|581.76|583.76|581.76|583.76|581.76|1
1607969050000|2020-12-14 18:04:10|583.78|581.78|583.78|581.78|583.78|581.78|583.76|581.76|3
1607969060000|2020-12-14 18:04:20|583.77|581.77|583.94|581.94|583.94|581.94|583.76|581.76|13
1607969070000|2020-12-14 18:04:30|583.97|581.97|583.95|581.95|583.98|581.98|583.94|581.94|8
1607969080000|2020-12-14 18:04:40|583.94|581.94|583.92|581.92|583.94|581.94|583.92|581.92|17
1607969090000|2020-12-14 18:04:50|583.91|581.91|583.84|581.84|583.91|581.91|583.83|581.83|15
1607969100000|2020-12-14 18:05:00|583.87|581.87|584.21|582.21|584.21|582.21|583.87|581.87|13
1607969110000|2020-12-14 18:05:10|584.22|582.22|584.23|582.23|584.23|582.23|584.17|582.17|14
1607969120000|2020-12-14 18:05:20|584.24|582.24|584.25|582.25|584.25|582.25|584.22|582.22|11
1607969130000|2020-12-14 18:05:30|584.24|582.24|584.24|582.24|584.25|582.25|584.23|582.23|5
1607969140000|2020-12-14 18:05:40|584.23|582.23|584.23|582.23|584.24|582.24|584.22|582.22|11
1607969150000|2020-12-14 18:05:50|584.22|582.22|584.22|582.22|584.24|582.24|584.22|582.22|9
1607969160000|2020-12-14 18:06:00|584.21|582.21|584.21|582.21|584.21|582.21|584.21|582.21|1
1607969170000|2020-12-14 18:06:10|584.2|582.2|584.21|582.21|584.21|582.21|584.2|582.2|2
1607969180000|2020-12-14 18:06:20|584.2|582.2|583.87|581.87|584.2|582.2|583.87|581.87|26
1607969190000|2020-12-14 18:06:30|583.88|581.88|583.85|581.85|583.89|581.89|583.82|581.82|12
1607969200000|2020-12-14 18:06:40|583.86|581.86|583.81|581.81|583.88|581.88|583.79|581.79|20
1607969210000|2020-12-14 18:06:50|583.79|581.79|583.76|581.76|583.79|581.79|583.72|581.72|16
1607969220000|2020-12-14 18:07:00|583.75|581.75|583.69|581.69|583.76|581.76|583.69|581.69|11
1607969230000|2020-12-14 18:07:10|583.7|581.7|583.73|581.73|583.74|581.74|583.7|581.7|7
1607969240000|2020-12-14 18:07:20|583.76|581.76|583.74|581.74|583.77|581.77|583.72|581.72|8
1607969250000|2020-12-14 18:07:30|583.73|581.73|583.73|581.73|583.75|581.75|583.71|581.71|19
1607969260000|2020-12-14 18:07:40|583.72|581.72|583.71|581.71|583.73|581.73|583.69|581.69|20
1607969270000|2020-12-14 18:07:50|583.66|581.66|583.67|581.67|583.67|581.67|583.66|581.66|8
1607969280000|2020-12-14 18:08:00|583.65|581.65|583.63|581.63|583.67|581.67|583.63|581.63|6
1607969290000|2020-12-14 18:08:10|583.62|581.62|583.62|581.62|583.64|581.64|583.62|581.62|5
1607969300000|2020-12-14 18:08:20|583.63|581.63|583.38|581.38|583.63|581.63|583.38|581.38|8
1607969310000|2020-12-14 18:08:30|583.34|581.34|583.18|581.18|583.34|581.34|583.18|581.18|11
1607969320000|2020-12-14 18:08:40|583.19|581.19|583.16|581.16|583.19|581.19|583.16|581.16|4
1607969330000|2020-12-14 18:08:50|583.15|581.15|583.15|581.15|583.16|581.16|583.14|581.14|8
1607969340000|2020-12-14 18:09:00|583.14|581.14|583.32|581.32|583.33|581.33|583.13|581.13|15
1607969350000|2020-12-14 18:09:10|583.29|581.29|583.33|581.33|583.37|581.37|583.29|581.29|23
1607969360000|2020-12-14 18:09:20|583.32|581.32|583.31|581.31|583.33|581.33|583.3|581.3|10
1607969370000|2020-12-14 18:09:30|583.32|581.32|583.33|581.33|583.33|581.33|583.3|581.3|15
1607969380000|2020-12-14 18:09:40|583.34|581.34|583.33|581.33|583.34|581.34|583.31|581.31|10
1607969390000|2020-12-14 18:09:50|583.32|581.32|583.12|581.12|583.33|581.33|583.12|581.12|13
1607969400000|2020-12-14 18:10:00|583.09|581.09|583.1|581.1|583.11|581.11|583.09|581.09|4
1607969410000|2020-12-14 18:10:10|583.11|581.11|583.11|581.11|583.11|581.11|583.1|581.1|5
1607969420000|2020-12-14 18:10:20|583.1|581.1|583.11|581.11|583.11|581.11|583.1|581.1|2
1607969430000|2020-12-14 18:10:30|583.12|581.12|583.11|581.11|583.12|581.12|583.11|581.11|2
1607969440000|2020-12-14 18:10:40|583.12|581.12|583.19|581.19|583.19|581.19|583.12|581.12|3
1607969450000|2020-12-14 18:10:50|583.23|581.23|583.42|581.42|583.48|581.48|583.23|581.23|20
1607969460000|2020-12-14 18:11:00|583.43|581.43|583.45|581.45|583.5|581.5|583.43|581.43|10
1607969470000|2020-12-14 18:11:10|583.46|581.46|583.38|581.38|583.46|581.46|583.38|581.38|17
1607969480000|2020-12-14 18:11:20|583.39|581.39|583.38|581.38|583.39|581.39|583.36|581.36|18
1607969490000|2020-12-14 18:11:30|583.35|581.35|583.13|581.13|583.35|581.35|583.13|581.13|15
1607969500000|2020-12-14 18:11:40|583.12|581.12|583.19|581.19|583.2|581.2|583.12|581.12|7
1607969510000|2020-12-14 18:11:50|583.18|581.18|583.16|581.16|583.19|581.19|583.16|581.16|8
1607969520000|2020-12-14 18:12:00|583.17|581.17|583.17|581.17|583.18|581.18|583.16|581.16|7
1607969530000|2020-12-14 18:12:10|583.16|581.16|583.14|581.14|583.17|581.17|583.13|581.13|7
1607969540000|2020-12-14 18:12:20|583.17|581.17|583.15|581.15|583.17|581.17|583.14|581.14|4
1607969550000|2020-12-14 18:12:30|583.14|581.14|583.12|581.12|583.14|581.14|583.12|581.12|5
1607969560000|2020-12-14 18:12:40|583.13|581.13|583.15|581.15|583.15|581.15|583.13|581.13|2
1607969620000|2020-12-14 18:13:40|583.18|581.18|583.16|581.16|583.18|581.18|583.15|581.15|3
1607969630000|2020-12-14 18:13:50|583.15|581.15|583.16|581.16|583.16|581.16|583.15|581.15|4
1607969640000|2020-12-14 18:14:00|583.15|581.15|583.14|581.14|583.15|581.15|583.14|581.14|2
1607969650000|2020-12-14 18:14:10|583.15|581.15|583.15|581.15|583.15|581.15|583.14|581.14|3
1607969660000|2020-12-14 18:14:20|583.14|581.14|583.14|581.14|583.14|581.14|583.14|581.14|1
1607969670000|2020-12-14 18:14:30|583.13|581.13|583.13|581.13|583.13|581.13|583.13|581.13|1
1607969680000|2020-12-14 18:14:40|583.14|581.14|583.15|581.15|583.15|581.15|583.13|581.13|6
1607969690000|2020-12-14 18:14:50|583.16|581.16|583.18|581.18|583.18|581.18|583.15|581.15|11
1607969700000|2020-12-14 18:15:00|583.17|581.17|583.14|581.14|583.17|581.17|583.14|581.14|4
1607969710000|2020-12-14 18:15:10|583.15|581.15|583.14|581.14|583.15|581.15|583.13|581.13|3
1607969730000|2020-12-14 18:15:30|583.15|581.15|583.64|581.64|583.64|581.64|583.15|581.15|17
1607969740000|2020-12-14 18:15:40|583.63|581.63|583.66|581.66|583.68|581.68|583.62|581.62|8
1607969750000|2020-12-14 18:15:50|583.65|581.65|583.83|581.83|583.83|581.83|583.64|581.64|12
1607969760000|2020-12-14 18:16:00|583.85|581.85|584.15|582.15|584.15|582.15|583.84|581.84|18
1607969770000|2020-12-14 18:16:10|584.16|582.16|584.17|582.17|584.19|582.19|584.16|582.16|12
1607969780000|2020-12-14 18:16:20|584.32|582.32|584.32|582.32|584.32|582.32|584.31|582.31|3
1607969790000|2020-12-14 18:16:30|584.31|582.31|584.16|582.16|584.31|582.31|584.16|582.16|17
1607969800000|2020-12-14 18:16:40|584.17|582.17|584.03|582.03|584.17|582.17|584.02|582.02|13
1607969810000|2020-12-14 18:16:50|584.04|582.04|584.04|582.04|584.07|582.07|584.03|582.03|7
1607969820000|2020-12-14 18:17:00|584.03|582.03|584.01|582.01|584.04|582.04|584.01|582.01|6
1607969830000|2020-12-14 18:17:10|583.93|581.93|583.8|581.8|583.98|581.98|583.8|581.8|21
1607969840000|2020-12-14 18:17:20|583.79|581.79|583.81|581.81|583.81|581.81|583.73|581.73|17
1607969850000|2020-12-14 18:17:30|583.78|581.78|583.79|581.79|583.87|581.87|583.72|581.72|16
1607969860000|2020-12-14 18:17:40|583.76|581.76|583.79|581.79|583.86|581.86|583.71|581.71|19
1607969870000|2020-12-14 18:17:50|583.8|581.8|583.14|581.14|583.8|581.8|583.14|581.14|4
1607969880000|2020-12-14 18:18:00|583.13|581.13|583.16|581.16|583.19|581.19|583.13|581.13|11
1607969890000|2020-12-14 18:18:10|583.13|581.13|583.12|581.12|583.14|581.14|583.11|581.11|9
1607969900000|2020-12-14 18:18:20|583.11|581.11|583.67|581.67|583.67|581.67|583.11|581.11|26
1607969910000|2020-12-14 18:18:30|583.69|581.69|583.83|581.83|583.83|581.83|583.69|581.69|4
1607969920000|2020-12-14 18:18:40|583.81|581.81|583.74|581.74|583.81|581.81|583.58|581.58|22
1607969930000|2020-12-14 18:18:50|583.75|581.75|583.72|581.72|583.77|581.77|583.71|581.71|14
1607969940000|2020-12-14 18:19:00|583.7|581.7|583.66|581.66|583.7|581.7|583.65|581.65|23
1607969950000|2020-12-14 18:19:10|583.67|581.67|583.69|581.69|583.7|581.7|583.66|581.66|15
1607969960000|2020-12-14 18:19:20|583.71|581.71|584.09|582.09|584.1|582.1|583.71|581.71|21
1607969970000|2020-12-14 18:19:30|584.1|582.1|584.03|582.03|584.11|582.11|584.02|582.02|11
1607969980000|2020-12-14 18:19:40|584.04|582.04|584.1|582.1|584.1|582.1|584.04|582.04|10
1607969990000|2020-12-14 18:19:50|584.09|582.09|584.13|582.13|584.13|582.13|584.09|582.09|5
1607970000000|2020-12-14 18:20:00|584.22|582.22|584.32|582.32|584.33|582.33|584.22|582.22|16
1607970010000|2020-12-14 18:20:10|584.33|582.33|584.35|582.35|584.35|582.35|584.31|582.31|11
1607970020000|2020-12-14 18:20:20|584.34|582.34|584.32|582.32|584.34|582.34|584.29|582.29|5
1607970030000|2020-12-14 18:20:30|584.26|582.26|584.25|582.25|584.27|582.27|584.25|582.25|3
1607970040000|2020-12-14 18:20:40|584.27|582.27|584.19|582.19|584.27|582.27|584.17|582.17|8
1607970050000|2020-12-14 18:20:50|584.2|582.2|584.12|582.12|584.2|582.2|584.1|582.1|10
1607970060000|2020-12-14 18:21:00|584.13|582.13|584.11|582.11|584.13|582.13|584.1|582.1|14
1607970070000|2020-12-14 18:21:10|584.12|582.12|584.14|582.14|584.14|582.14|584.11|582.11|10
1607970080000|2020-12-14 18:21:20|584.13|582.13|584.17|582.17|584.17|582.17|584.13|582.13|7
1607970090000|2020-12-14 18:21:30|584.18|582.18|584.37|582.37|584.4|582.4|584.18|582.18|16
1607970100000|2020-12-14 18:21:40|584.38|582.38|584.4|582.4|584.42|582.42|584.38|582.38|17
1607970110000|2020-12-14 18:21:50|584.41|582.41|584.38|582.38|584.43|582.43|584.34|582.34|12
1607970120000|2020-12-14 18:22:00|584.37|582.37|584.3|582.3|584.38|582.38|584.3|582.3|6
1607970130000|2020-12-14 18:22:10|584.38|582.38|584.27|582.27|584.38|582.38|584.27|582.27|3
1607970140000|2020-12-14 18:22:20|584.26|582.26|584.26|582.26|584.26|582.26|584.26|582.26|1
1607970150000|2020-12-14 18:22:30|584.27|582.27|584.14|582.14|584.3|582.3|584.11|582.11|15
1607970160000|2020-12-14 18:22:40|584.16|582.16|584.28|582.28|584.29|582.29|584.16|582.16|9
1607970170000|2020-12-14 18:22:50|584.3|582.3|584.26|582.26|584.3|582.3|584.26|582.26|8
1607970180000|2020-12-14 18:23:00|584.27|582.27|584.26|582.26|584.27|582.27|584.26|582.26|2
1607970190000|2020-12-14 18:23:10|584.27|582.27|584.26|582.26|584.27|582.27|584.25|582.25|6
1607970200000|2020-12-14 18:23:20|584.25|582.25|584.24|582.24|584.26|582.26|584.24|582.24|7
1607970210000|2020-12-14 18:23:30|584.26|582.26|584.18|582.18|584.26|582.26|584.18|582.18|13
1607970220000|2020-12-14 18:23:40|584.23|582.23|584.24|582.24|584.24|582.24|584.19|582.19|7
1607970230000|2020-12-14 18:23:50|584.23|582.23|584.21|582.21|584.25|582.25|584.19|582.19|10
1607970240000|2020-12-14 18:24:00|584.22|582.22|584.18|582.18|584.22|582.22|584.18|582.18|4
1607970260000|2020-12-14 18:24:20|584.19|582.19|584.18|582.18|584.19|582.19|584.18|582.18|4
1607970270000|2020-12-14 18:24:30|584.17|582.17|584.18|582.18|584.18|582.18|584.17|582.17|2
1607970280000|2020-12-14 18:24:40|584.19|582.19|584.21|582.21|584.28|582.28|584.18|582.18|12
1607970290000|2020-12-14 18:24:50|584.22|582.22|584.22|582.22|584.22|582.22|584.19|582.19|10
1607970300000|2020-12-14 18:25:00|584.24|582.24|584.3|582.3|584.3|582.3|584.22|582.22|12
1607970310000|2020-12-14 18:25:10|584.29|582.29|584.29|582.29|584.29|582.29|584.29|582.29|1
1607970320000|2020-12-14 18:25:20|584.3|582.3|584.26|582.26|584.3|582.3|584.26|582.26|6
1607970330000|2020-12-14 18:25:30|584.27|582.27|584.26|582.26|584.29|582.29|584.26|582.26|6
1607970340000|2020-12-14 18:25:40|584.28|582.28|584.26|582.26|584.3|582.3|584.26|582.26|9
1607970350000|2020-12-14 18:25:50|584.27|582.27|584.27|582.27|584.27|582.27|584.26|582.26|9
1607970360000|2020-12-14 18:26:00|584.26|582.26|584.23|582.23|584.27|582.27|584.23|582.23|5
1607970370000|2020-12-14 18:26:10|584.24|582.24|584.25|582.25|584.25|582.25|584.22|582.22|4
1607970380000|2020-12-14 18:26:20|584.22|582.22|584.22|582.22|584.25|582.25|584.22|582.22|10
1607970390000|2020-12-14 18:26:30|584.25|582.25|584.26|582.26|584.28|582.28|584.22|582.22|9
1607970400000|2020-12-14 18:26:40|584.22|582.22|584.19|582.19|584.23|582.23|584.14|582.14|12
1607970410000|2020-12-14 18:26:50|584.17|582.17|584.19|582.19|584.22|582.22|584.17|582.17|11
1607970420000|2020-12-14 18:27:00|584.21|582.21|584.26|582.26|584.26|582.26|584.21|582.21|14
1607970430000|2020-12-14 18:27:10|584.25|582.25|584.25|582.25|584.25|582.25|584.24|582.24|3
1607970440000|2020-12-14 18:27:20|584.28|582.28|584.27|582.27|584.28|582.28|584.26|582.26|7
1607970450000|2020-12-14 18:27:30|584.26|582.26|584.27|582.27|584.27|582.27|584.26|582.26|4
1607970460000|2020-12-14 18:27:40|584.28|582.28|584.28|582.28|584.28|582.28|584.27|582.27|9
1607970470000|2020-12-14 18:27:50|584.25|582.25|584.24|582.24|584.25|582.25|584.24|582.24|4
1607970480000|2020-12-14 18:28:00|584.25|582.25|584.24|582.24|584.25|582.25|584.22|582.22|6
1607970490000|2020-12-14 18:28:10|584.25|582.25|584.25|582.25|584.25|582.25|584.25|582.25|1
1607970500000|2020-12-14 18:28:20|584.26|582.26|584.25|582.25|584.26|582.26|584.25|582.25|2
1607970520000|2020-12-14 18:28:40|584.27|582.27|584.34|582.34|584.35|582.35|584.27|582.27|8
1607970530000|2020-12-14 18:28:50|584.33|582.33|584.46|582.46|584.46|582.46|584.33|582.33|3
1607970540000|2020-12-14 18:29:00|584.47|582.47|584.47|582.47|584.48|582.48|584.46|582.46|7
1607970550000|2020-12-14 18:29:10|584.48|582.48|584.48|582.48|584.48|582.48|584.48|582.48|1
1607970560000|2020-12-14 18:29:20|584.51|582.51|584.51|582.51|584.51|582.51|584.51|582.51|1
1607970570000|2020-12-14 18:29:30|584.5|582.5|584.51|582.51|584.51|582.51|584.5|582.5|2
1607970580000|2020-12-14 18:29:40|584.52|582.52|584.59|582.59|584.59|582.59|584.5|582.5|15
1607970590000|2020-12-14 18:29:50|584.56|582.56|584.53|582.53|584.56|582.56|584.52|582.52|6
1607970600000|2020-12-14 18:30:00|584.52|582.52|584.61|582.61|584.63|582.63|584.51|582.51|14
1607970610000|2020-12-14 18:30:10|584.62|582.62|584.51|582.51|584.63|582.63|584.51|582.51|12
1607970620000|2020-12-14 18:30:20|584.5|582.5|584.47|582.47|584.52|582.52|584.47|582.47|7
1607970630000|2020-12-14 18:30:30|584.46|582.46|584.42|582.42|584.46|582.46|584.41|582.41|4
1607970640000|2020-12-14 18:30:40|584.41|582.41|584.42|582.42|584.43|582.43|584.4|582.4|8
1607970650000|2020-12-14 18:30:50|584.41|582.41|584.25|582.25|584.41|582.41|584.24|582.24|14
1607970660000|2020-12-14 18:31:00|584.24|582.24|584.53|582.53|584.53|582.53|584.24|582.24|24
1607970670000|2020-12-14 18:31:10|584.54|582.54|585.04|583.04|585.04|583.04|584.54|582.54|19
1607970680000|2020-12-14 18:31:20|585.05|583.05|584.93|582.93|585.05|583.05|584.89|582.89|18
1607970690000|2020-12-14 18:31:30|584.96|582.96|584.94|582.94|584.98|582.98|584.94|582.94|12
1607970700000|2020-12-14 18:31:40|584.95|582.95|584.89|582.89|584.95|582.95|584.89|582.89|9
1607970710000|2020-12-14 18:31:50|584.92|582.92|584.96|582.96|584.98|582.98|584.92|582.92|15
1607970720000|2020-12-14 18:32:00|584.95|582.95|584.96|582.96|584.97|582.97|584.95|582.95|6
1607970730000|2020-12-14 18:32:10|584.95|582.95|585.01|583.01|585.02|583.02|584.95|582.95|13
1607970740000|2020-12-14 18:32:20|585.02|583.02|585.42|583.42|585.57|583.57|585.01|583.01|22
1607970750000|2020-12-14 18:32:30|585.4|583.4|585.41|583.41|585.47|583.47|585.4|583.4|24
1607970760000|2020-12-14 18:32:40|585.44|583.44|585.65|583.65|585.69|583.69|585.4|583.4|29
1607970770000|2020-12-14 18:32:50|585.85|583.85|586.01|584.01|586.01|584.01|585.85|583.85|12
1607970780000|2020-12-14 18:33:00|586.05|584.05|585.97|583.97|586.05|584.05|585.96|583.96|21
1607970790000|2020-12-14 18:33:10|585.96|583.96|585.93|583.93|585.96|583.96|585.89|583.89|21
1607970800000|2020-12-14 18:33:20|585.94|583.94|585.93|583.93|585.95|583.95|585.89|583.89|32
1607970810000|2020-12-14 18:33:30|585.89|583.89|585.79|583.79|585.95|583.95|585.76|583.76|20
1607970820000|2020-12-14 18:33:40|585.78|583.78|585.93|583.93|585.95|583.95|585.77|583.77|27
1607970830000|2020-12-14 18:33:50|585.94|583.94|585.8|583.8|585.96|583.96|585.76|583.76|23
1607970840000|2020-12-14 18:34:00|585.81|583.81|585.81|583.81|585.9|583.9|585.8|583.8|12
1607970850000|2020-12-14 18:34:10|585.79|583.79|585.79|583.79|585.81|583.81|585.76|583.76|6
1607970860000|2020-12-14 18:34:20|585.8|583.8|585.75|583.75|585.8|583.8|585.75|583.75|6
1607970870000|2020-12-14 18:34:30|585.76|583.76|585.77|583.77|585.79|583.79|585.75|583.75|11
1607970880000|2020-12-14 18:34:40|585.78|583.78|585.78|583.78|585.78|583.78|585.77|583.77|3
1607970890000|2020-12-14 18:34:50|585.75|583.75|585.77|583.77|585.78|583.78|585.75|583.75|8
1607970900000|2020-12-14 18:35:00|585.78|583.78|585.8|583.8|585.8|583.8|585.77|583.77|5
1607970910000|2020-12-14 18:35:10|585.83|583.83|585.84|583.84|585.85|583.85|585.83|583.83|5
1607970920000|2020-12-14 18:35:20|585.83|583.83|585.81|583.81|585.83|583.83|585.81|583.81|6
1607970930000|2020-12-14 18:35:30|585.82|583.82|585.8|583.8|585.82|583.82|585.8|583.8|3
1607970940000|2020-12-14 18:35:40|585.81|583.81|585.8|583.8|585.81|583.81|585.8|583.8|2
1607970950000|2020-12-14 18:35:50|585.81|583.81|585.82|583.82|585.82|583.82|585.81|583.81|2
1607970970000|2020-12-14 18:36:10|585.83|583.83|585.57|583.57|585.83|583.83|585.57|583.57|21
1607970980000|2020-12-14 18:36:20|585.56|583.56|585.42|583.42|585.56|583.56|585.42|583.42|8
1607970990000|2020-12-14 18:36:30|585.44|583.44|585.12|583.12|585.44|583.44|585.09|583.09|25
1607971000000|2020-12-14 18:36:40|585.11|583.11|585.14|583.14|585.14|583.14|585.09|583.09|12
1607971010000|2020-12-14 18:36:50|585.17|583.17|585.36|583.36|585.38|583.38|585.17|583.17|18
1607971020000|2020-12-14 18:37:00|585.37|583.37|585.52|583.52|585.53|583.53|585.35|583.35|12
1607971030000|2020-12-14 18:37:10|585.65|583.65|585.64|583.64|585.65|583.65|585.61|583.61|12
1607971040000|2020-12-14 18:37:20|585.63|583.63|585.45|583.45|585.65|583.65|585.45|583.45|17
1607971050000|2020-12-14 18:37:30|585.49|583.49|585.53|583.53|585.62|583.62|585.49|583.49|15
1607971060000|2020-12-14 18:37:40|585.52|583.52|585.53|583.53|585.54|583.54|585.46|583.46|11
1607971070000|2020-12-14 18:37:50|585.5|583.5|585.46|583.46|585.5|583.5|585.46|583.46|7
1607971080000|2020-12-14 18:38:00|585.47|583.47|585.62|583.62|585.62|583.62|585.47|583.47|10
1607971090000|2020-12-14 18:38:10|585.61|583.61|585.57|583.57|585.62|583.62|585.57|583.57|14
1607971100000|2020-12-14 18:38:20|585.58|583.58|585.51|583.51|585.58|583.58|585.5|583.5|13
1607971110000|2020-12-14 18:38:30|585.52|583.52|585.29|583.29|585.52|583.52|585.28|583.28|12
1607971120000|2020-12-14 18:38:40|585.28|583.28|585.19|583.19|585.33|583.33|585.18|583.18|19
1607971130000|2020-12-14 18:38:50|585.17|583.17|585.15|583.15|585.2|583.2|585.15|583.15|15
1607971140000|2020-12-14 18:39:00|585.18|583.18|585.17|583.17|585.18|583.18|585.15|583.15|7
1607971150000|2020-12-14 18:39:10|585.16|583.16|585.25|583.25|585.25|583.25|585.16|583.16|15
1607971160000|2020-12-14 18:39:20|585.22|583.22|585.21|583.21|585.22|583.22|585.21|583.21|2
1607971170000|2020-12-14 18:39:30|585.2|583.2|585.2|583.2|585.2|583.2|585.2|583.2|1
1607971180000|2020-12-14 18:39:40|585.21|583.21|585.21|583.21|585.21|583.21|585.2|583.2|3
1607971190000|2020-12-14 18:39:50|585.18|583.18|585.22|583.22|585.22|583.22|585.18|583.18|2
1607971200000|2020-12-14 18:40:00|585.31|583.31|585.37|583.37|585.39|583.39|585.31|583.31|13
1607971210000|2020-12-14 18:40:10|585.38|583.38|585.36|583.36|585.39|583.39|585.36|583.36|12
1607971220000|2020-12-14 18:40:20|585.35|583.35|585.3|583.3|585.35|583.35|585.29|583.29|16
1607971230000|2020-12-14 18:40:30|585.29|583.29|585.3|583.3|585.3|583.3|585.29|583.29|2
1607971240000|2020-12-14 18:40:40|585.32|583.32|585.32|583.32|585.32|583.32|585.3|583.3|10
1607971250000|2020-12-14 18:40:50|585.33|583.33|585.3|583.3|585.34|583.34|585.3|583.3|8
1607971260000|2020-12-14 18:41:00|585.32|583.32|585.29|583.29|585.33|583.33|585.27|583.27|15
1607971270000|2020-12-14 18:41:10|585.28|583.28|585.3|583.3|585.3|583.3|585.28|583.28|3
1607971280000|2020-12-14 18:41:20|585.31|583.31|585.3|583.3|585.31|583.31|585.3|583.3|2
1607971290000|2020-12-14 18:41:30|585.29|583.29|585.28|583.28|585.29|583.29|585.28|583.28|2
1607971330000|2020-12-14 18:42:10|585.32|583.32|585.25|583.25|585.33|583.33|585.25|583.25|6
1607971340000|2020-12-14 18:42:20|585.26|583.26|585.44|583.44|585.44|583.44|585.24|583.24|8
1607971350000|2020-12-14 18:42:30|585.42|583.42|585.4|583.4|585.42|583.42|585.4|583.4|2
1607971360000|2020-12-14 18:42:40|585.42|583.42|585.28|583.28|585.42|583.42|585.27|583.27|6
1607971370000|2020-12-14 18:42:50|585.27|583.27|585.28|583.28|585.28|583.28|585.27|583.27|4
1607971380000|2020-12-14 18:43:00|585.27|583.27|585.28|583.28|585.28|583.28|585.26|583.26|4
1607971390000|2020-12-14 18:43:10|585.31|583.31|585.31|583.31|585.31|583.31|585.28|583.28|8
1607971400000|2020-12-14 18:43:20|585.3|583.3|585.31|583.31|585.31|583.31|585.3|583.3|2
1607971420000|2020-12-14 18:43:40|585.36|583.36|585.34|583.34|585.36|583.36|585.34|583.34|3
1607971430000|2020-12-14 18:43:50|585.33|583.33|585.31|583.31|585.33|583.33|585.31|583.31|3
1607971440000|2020-12-14 18:44:00|585.29|583.29|585.29|583.29|585.29|583.29|585.29|583.29|1
1607971450000|2020-12-14 18:44:10|585.4|583.4|585.4|583.4|585.4|583.4|585.4|583.4|1
1607971460000|2020-12-14 18:44:20|585.38|583.38|585.39|583.39|585.39|583.39|585.38|583.38|2
1607971470000|2020-12-14 18:44:30|585.38|583.38|585.38|583.38|585.38|583.38|585.38|583.38|1
1607971480000|2020-12-14 18:44:40|585.39|583.39|585.36|583.36|585.39|583.39|585.35|583.35|6
1607971490000|2020-12-14 18:44:50|585.35|583.35|585.37|583.37|585.38|583.38|585.35|583.35|8
1607971500000|2020-12-14 18:45:00|585.36|583.36|585.31|583.31|585.36|583.36|585.31|583.31|7
1607971510000|2020-12-14 18:45:10|585.32|583.32|585.31|583.31|585.32|583.32|585.31|583.31|2
1607971520000|2020-12-14 18:45:20|585.29|583.29|585.29|583.29|585.29|583.29|585.29|583.29|1
1607971530000|2020-12-14 18:45:30|585.3|583.3|585.26|583.26|585.3|583.3|585.24|583.24|8
1607971540000|2020-12-14 18:45:40|585.25|583.25|585.26|583.26|585.26|583.26|585.24|583.24|10
1607971560000|2020-12-14 18:46:00|585.24|583.24|585.26|583.26|585.31|583.31|585.24|583.24|9
1607971570000|2020-12-14 18:46:10|585.3|583.3|585.28|583.28|585.3|583.3|585.26|583.26|9
1607971580000|2020-12-14 18:46:20|585.27|583.27|585.28|583.28|585.28|583.28|585.27|583.27|2
1607971590000|2020-12-14 18:46:30|585.27|583.27|585.31|583.31|585.31|583.31|585.27|583.27|12
1607971600000|2020-12-14 18:46:40|585.3|583.3|585.3|583.3|585.3|583.3|585.3|583.3|1
1607971610000|2020-12-14 18:46:50|585.31|583.31|585.33|583.33|585.34|583.34|585.3|583.3|9
1607971620000|2020-12-14 18:47:00|585.34|583.34|585.55|583.55|585.57|583.57|585.32|583.32|14
1607971630000|2020-12-14 18:47:10|585.54|583.54|585.41|583.41|585.54|583.54|585.39|583.39|12
1607971640000|2020-12-14 18:47:20|585.43|583.43|585.39|583.39|585.43|583.43|585.39|583.39|7
1607971650000|2020-12-14 18:47:30|585.4|583.4|585.16|583.16|585.4|583.4|585.16|583.16|15
1607971670000|2020-12-14 18:47:50|585.17|583.17|585.16|583.16|585.18|583.18|585.16|583.16|4
1607971680000|2020-12-14 18:48:00|585.17|583.17|585.17|583.17|585.18|583.18|585.16|583.16|9
1607971690000|2020-12-14 18:48:10|585.18|583.18|585.21|583.21|585.25|583.25|585.18|583.18|16
1607971700000|2020-12-14 18:48:20|585.22|583.22|585.2|583.2|585.23|583.23|585.2|583.2|6
1607971710000|2020-12-14 18:48:30|585.21|583.21|585.1|583.1|585.21|583.21|585.1|583.1|10
1607971720000|2020-12-14 18:48:40|585.09|583.09|585.1|583.1|585.1|583.1|585.09|583.09|6
1607971730000|2020-12-14 18:48:50|585.09|583.09|585.08|583.08|585.1|583.1|585.07|583.07|6
1607971750000|2020-12-14 18:49:10|585.05|583.05|585.05|583.05|585.05|583.05|585.05|583.05|1
1607971760000|2020-12-14 18:49:20|585.06|583.06|585.05|583.05|585.07|583.07|585.05|583.05|6
1607971780000|2020-12-14 18:49:40|585.07|583.07|585.37|583.37|585.37|583.37|585.07|583.07|18
1607971790000|2020-12-14 18:49:50|585.38|583.38|585.32|583.32|585.38|583.38|585.31|583.31|15
1607971800000|2020-12-14 18:50:00|585.31|583.31|585.29|583.29|585.32|583.32|585.28|583.28|15
1607971810000|2020-12-14 18:50:10|585.3|583.3|585.3|583.3|585.3|583.3|585.3|583.3|1
1607971820000|2020-12-14 18:50:20|585.32|583.32|585.4|583.4|585.4|583.4|585.32|583.32|5
1607971830000|2020-12-14 18:50:30|585.39|583.39|585.43|583.43|585.43|583.43|585.39|583.39|12
1607971840000|2020-12-14 18:50:40|585.42|583.42|585.43|583.43|585.43|583.43|585.41|583.41|10
1607971850000|2020-12-14 18:50:50|585.41|583.41|585.41|583.41|585.43|583.43|585.41|583.41|5
1607971860000|2020-12-14 18:51:00|585.39|583.39|585.42|583.42|585.43|583.43|585.39|583.39|16
1607971870000|2020-12-14 18:51:10|585.43|583.43|585.26|583.26|585.44|583.44|585.26|583.26|17
1607971880000|2020-12-14 18:51:20|585.25|583.25|585.26|583.26|585.29|583.29|585.24|583.24|20
1607971890000|2020-12-14 18:51:30|585.27|583.27|585.27|583.27|585.28|583.28|585.27|583.27|3
1607971900000|2020-12-14 18:51:40|585.26|583.26|585.27|583.27|585.29|583.29|585.25|583.25|15
1607971910000|2020-12-14 18:51:50|585.28|583.28|585.17|583.17|585.28|583.28|585.14|583.14|8
1607971920000|2020-12-14 18:52:00|585.14|583.14|585.15|583.15|585.16|583.16|585.14|583.14|6
1607971930000|2020-12-14 18:52:10|585.14|583.14|585.25|583.25|585.25|583.25|585.14|583.14|13
1607971940000|2020-12-14 18:52:20|585.24|583.24|585.33|583.33|585.33|583.33|585.24|583.24|11
1607971950000|2020-12-14 18:52:30|585.31|583.31|585.34|583.34|585.35|583.35|585.31|583.31|4
1607971960000|2020-12-14 18:52:40|585.31|583.31|585.32|583.32|585.33|583.33|585.31|583.31|4
1607971980000|2020-12-14 18:53:00|585.31|583.31|585.34|583.34|585.34|583.34|585.31|583.31|6
1607971990000|2020-12-14 18:53:10|585.35|583.35|585.35|583.35|585.36|583.36|585.35|583.35|3
1607972000000|2020-12-14 18:53:20|585.36|583.36|585.43|583.43|585.43|583.43|585.36|583.36|8
1607972010000|2020-12-14 18:53:30|585.45|583.45|585.47|583.47|585.48|583.48|585.44|583.44|6
1607972020000|2020-12-14 18:53:40|585.48|583.48|585.47|583.47|585.48|583.48|585.44|583.44|8
1607972030000|2020-12-14 18:53:50|585.45|583.45|585.33|583.33|585.46|583.46|585.32|583.32|14
1607972040000|2020-12-14 18:54:00|585.36|583.36|585.44|583.44|585.44|583.44|585.33|583.33|25
1607972050000|2020-12-14 18:54:10|585.4|583.4|585.4|583.4|585.44|583.44|585.4|583.4|5
1607972060000|2020-12-14 18:54:20|585.39|583.39|585.42|583.42|585.43|583.43|585.38|583.38|13
1607972070000|2020-12-14 18:54:30|585.43|583.43|585.33|583.33|585.43|583.43|585.33|583.33|15
1607972090000|2020-12-14 18:54:50|585.32|583.32|585.34|583.34|585.34|583.34|585.32|583.32|3
1607972100000|2020-12-14 18:55:00|585.36|583.36|585.4|583.4|585.43|583.43|585.35|583.35|10
1607972110000|2020-12-14 18:55:10|585.39|583.39|585.37|583.37|585.39|583.39|585.37|583.37|2
1607972120000|2020-12-14 18:55:20|585.41|583.41|585.5|583.5|585.5|583.5|585.41|583.41|12
1607972130000|2020-12-14 18:55:30|585.52|583.52|585.51|583.51|585.52|583.52|585.49|583.49|5
1607972140000|2020-12-14 18:55:40|585.52|583.52|585.53|583.53|585.53|583.53|585.49|583.49|11
1607972150000|2020-12-14 18:55:50|585.52|583.52|585.53|583.53|585.53|583.53|585.52|583.52|2
1607972160000|2020-12-14 18:56:00|585.54|583.54|585.53|583.53|585.54|583.54|585.53|583.53|2
1607972170000|2020-12-14 18:56:10|585.54|583.54|585.54|583.54|585.54|583.54|585.53|583.53|3
1607972180000|2020-12-14 18:56:20|585.53|583.53|585.58|583.58|585.58|583.58|585.53|583.53|10
1607972190000|2020-12-14 18:56:30|585.57|583.57|585.57|583.57|585.58|583.58|585.57|583.57|3
1607972210000|2020-12-14 18:56:50|585.56|583.56|585.55|583.55|585.58|583.58|585.53|583.53|6
1607972220000|2020-12-14 18:57:00|585.57|583.57|585.61|583.61|585.61|583.61|585.54|583.54|15
1607972230000|2020-12-14 18:57:10|585.6|583.6|585.7|583.7|585.7|583.7|585.6|583.6|12
1607972240000|2020-12-14 18:57:20|585.73|583.73|585.71|583.71|585.73|583.73|585.71|583.71|4
1607972250000|2020-12-14 18:57:30|585.73|583.73|585.73|583.73|585.73|583.73|585.71|583.71|13
1607972260000|2020-12-14 18:57:40|585.74|583.74|585.74|583.74|585.74|583.74|585.72|583.72|4
1607972270000|2020-12-14 18:57:50|585.73|583.73|585.72|583.72|585.74|583.74|585.72|583.72|11
1607972280000|2020-12-14 18:58:00|585.73|583.73|585.72|583.72|585.73|583.73|585.71|583.71|5
1607972290000|2020-12-14 18:58:10|585.73|583.73|585.74|583.74|585.74|583.74|585.73|583.73|6
1607972300000|2020-12-14 18:58:20|585.73|583.73|585.74|583.74|585.74|583.74|585.73|583.73|2
1607972310000|2020-12-14 18:58:30|585.73|583.73|585.73|583.73|585.73|583.73|585.72|583.72|3
1607972320000|2020-12-14 18:58:40|585.74|583.74|585.83|583.83|585.84|583.84|585.73|583.73|12
1607972330000|2020-12-14 18:58:50|585.84|583.84|585.86|583.86|585.87|583.87|585.84|583.84|6
1607972340000|2020-12-14 18:59:00|585.87|583.87|585.94|583.94|585.94|583.94|585.86|583.86|8
1607972350000|2020-12-14 18:59:10|585.93|583.93|586.2|584.2|586.2|584.2|585.93|583.93|12
1607972360000|2020-12-14 18:59:20|586.17|584.17|586.75|584.75|586.84|584.84|586.16|584.16|31
1607972370000|2020-12-14 18:59:30|586.74|584.74|586.96|584.96|586.96|584.96|586.74|584.74|19
1607972380000|2020-12-14 18:59:40|586.95|584.95|587.15|585.15|587.16|585.16|586.95|584.95|23
1607972390000|2020-12-14 18:59:50|587.16|585.16|587.22|585.22|587.24|585.24|587.16|585.16|15
1607972400000|2020-12-14 19:00:00|587.23|585.23|586.98|584.98|587.25|585.25|586.98|584.98|28
1607972410000|2020-12-14 19:00:10|586.9|584.9|586.88|584.88|586.94|584.94|586.86|584.86|20
1607972420000|2020-12-14 19:00:20|586.87|584.87|586.61|584.61|586.88|584.88|586.61|584.61|17
1607972430000|2020-12-14 19:00:30|586.55|584.55|586.38|584.38|586.55|584.55|586.36|584.36|23
1607972440000|2020-12-14 19:00:40|586.37|584.37|586.32|584.32|586.4|584.4|586.32|584.32|16
1607972450000|2020-12-14 19:00:50|586.33|584.33|586.43|584.43|586.43|584.43|586.33|584.33|24
1607972460000|2020-12-14 19:01:00|586.42|584.42|586.34|584.34|586.45|584.45|586.34|584.34|19
1607972470000|2020-12-14 19:01:10|586.35|584.35|586.39|584.39|586.4|584.4|586.35|584.35|12
1607972480000|2020-12-14 19:01:20|586.38|584.38|586.38|584.38|586.38|584.38|586.38|584.38|1
1607972490000|2020-12-14 19:01:30|586.39|584.39|586.41|584.41|586.41|584.41|586.38|584.38|6
1607972500000|2020-12-14 19:01:40|586.42|584.42|586.42|584.42|586.42|584.42|586.4|584.4|9
1607972510000|2020-12-14 19:01:50|586.43|584.43|586.42|584.42|586.43|584.43|586.42|584.42|2
1607972520000|2020-12-14 19:02:00|586.43|584.43|586.43|584.43|586.44|584.44|586.43|584.43|3
1607972530000|2020-12-14 19:02:10|586.44|584.44|586.48|584.48|586.5|584.5|586.43|584.43|9
1607972540000|2020-12-14 19:02:20|586.49|584.49|586.53|584.53|586.53|584.53|586.47|584.47|17
1607972550000|2020-12-14 19:02:30|586.52|584.52|586.72|584.72|586.73|584.73|586.52|584.52|26
1607972560000|2020-12-14 19:02:40|586.71|584.71|586.72|584.72|586.72|584.72|586.7|584.7|8
1607972570000|2020-12-14 19:02:50|586.71|584.71|586.72|584.72|586.74|584.74|586.71|584.71|10
1607972580000|2020-12-14 19:03:00|586.73|584.73|586.61|584.61|586.74|584.74|586.6|584.6|18
1607972590000|2020-12-14 19:03:10|586.6|584.6|586.69|584.69|586.72|584.72|586.59|584.59|22
1607972600000|2020-12-14 19:03:20|586.66|584.66|586.6|584.6|586.66|584.66|586.59|584.59|15
1607972610000|2020-12-14 19:03:30|586.61|584.61|586.51|584.51|586.63|584.63|586.49|584.49|14
1607972620000|2020-12-14 19:03:40|586.49|584.49|586.54|584.54|586.55|584.55|586.49|584.49|14
1607972630000|2020-12-14 19:03:50|586.53|584.53|586.56|584.56|586.59|584.59|586.52|584.52|12
1607972640000|2020-12-14 19:04:00|586.57|584.57|586.59|584.59|586.59|584.59|586.56|584.56|5
1607972660000|2020-12-14 19:04:20|586.56|584.56|586.36|584.36|586.59|584.59|586.36|584.36|20
1607972670000|2020-12-14 19:04:30|586.35|584.35|586.18|584.18|586.36|584.36|586.18|584.18|20
1607972680000|2020-12-14 19:04:40|586.17|584.17|585.92|583.92|586.17|584.17|585.92|583.92|23
1607972690000|2020-12-14 19:04:50|585.86|583.86|585.72|583.72|585.86|583.86|585.71|583.71|16
1607972700000|2020-12-14 19:05:00|585.73|583.73|585.72|583.72|585.73|583.73|585.7|583.7|16
1607972710000|2020-12-14 19:05:10|585.71|583.71|585.61|583.61|585.71|583.71|585.59|583.59|15
1607972720000|2020-12-14 19:05:20|585.6|583.6|585.6|583.6|585.63|583.63|585.56|583.56|16
1607972730000|2020-12-14 19:05:30|585.58|583.58|585.61|583.61|585.61|583.61|585.58|583.58|8
1607972740000|2020-12-14 19:05:40|585.55|583.55|585.59|583.59|585.61|583.61|585.55|583.55|9
1607972750000|2020-12-14 19:05:50|585.61|583.61|585.61|583.61|585.62|583.62|585.59|583.59|11
1607972760000|2020-12-14 19:06:00|585.6|583.6|585.58|583.58|585.61|583.61|585.58|583.58|9
1607972770000|2020-12-14 19:06:10|585.59|583.59|585.79|583.79|585.79|583.79|585.58|583.58|12
1607972780000|2020-12-14 19:06:20|585.78|583.78|585.8|583.8|585.83|583.83|585.78|583.78|14
1607972790000|2020-12-14 19:06:30|585.81|583.81|585.84|583.84|585.85|583.85|585.8|583.8|5
1607972800000|2020-12-14 19:06:40|585.85|583.85|585.83|583.83|585.85|583.85|585.83|583.83|5
1607972810000|2020-12-14 19:06:50|585.85|583.85|585.85|583.85|585.87|583.87|585.84|583.84|10
1607972820000|2020-12-14 19:07:00|585.86|583.86|585.87|583.87|585.92|583.92|585.84|583.84|16
1607972830000|2020-12-14 19:07:10|585.89|583.89|585.86|583.86|585.89|583.89|585.86|583.86|9
1607972840000|2020-12-14 19:07:20|585.87|583.87|586.32|584.32|586.32|584.32|585.87|583.87|10
1607972850000|2020-12-14 19:07:30|586.31|584.31|586.27|584.27|586.31|584.31|586.24|584.24|21
1607972860000|2020-12-14 19:07:40|586.26|584.26|586.29|584.29|586.32|584.32|586.25|584.25|22
1607972870000|2020-12-14 19:07:50|586.28|584.28|586.31|584.31|586.31|584.31|586.27|584.27|16
1607972880000|2020-12-14 19:08:00|586.29|584.29|586.34|584.34|586.34|584.34|586.29|584.29|20
1607972890000|2020-12-14 19:08:10|586.33|584.33|586.33|584.33|586.34|584.34|586.31|584.31|13
1607972900000|2020-12-14 19:08:20|586.28|584.28|586.25|584.25|586.28|584.28|586.25|584.25|10
1607972910000|2020-12-14 19:08:30|586.27|584.27|586.08|584.08|586.27|584.27|586.08|584.08|15
1607972920000|2020-12-14 19:08:40|586.09|584.09|586.01|584.01|586.12|584.12|586|584|17
1607972930000|2020-12-14 19:08:50|585.99|583.99|586|584|586.02|584.02|585.97|583.97|8
1607972940000|2020-12-14 19:09:00|585.99|583.99|585.66|583.66|585.99|583.99|585.66|583.66|12
1607972950000|2020-12-14 19:09:10|585.67|583.67|585.76|583.76|585.77|583.77|585.66|583.66|13
1607972960000|2020-12-14 19:09:20|585.77|583.77|585.8|583.8|585.81|583.81|585.75|583.75|12
1607972970000|2020-12-14 19:09:30|585.79|583.79|585.79|583.79|585.81|583.81|585.78|583.78|13
1607972980000|2020-12-14 19:09:40|585.81|583.81|585.74|583.74|585.81|583.81|585.74|583.74|18
1607972990000|2020-12-14 19:09:50|585.76|583.76|585.78|583.78|585.78|583.78|585.76|583.76|11
1607973000000|2020-12-14 19:10:00|585.77|583.77|585.79|583.79|585.8|583.8|585.77|583.77|7
1607973010000|2020-12-14 19:10:10|585.8|583.8|585.82|583.82|585.83|583.83|585.8|583.8|5
1607973020000|2020-12-14 19:10:20|585.83|583.83|585.85|583.85|585.85|583.85|585.83|583.83|3
1607973030000|2020-12-14 19:10:30|585.84|583.84|585.82|583.82|585.84|583.84|585.82|583.82|3
1607973040000|2020-12-14 19:10:40|585.8|583.8|585.8|583.8|585.8|583.8|585.8|583.8|1
1607973050000|2020-12-14 19:10:50|585.81|583.81|585.82|583.82|585.83|583.83|585.81|583.81|10
1607973060000|2020-12-14 19:11:00|585.81|583.81|585.82|583.82|585.84|583.84|585.81|583.81|11
1607973070000|2020-12-14 19:11:10|585.83|583.83|585.81|583.81|585.83|583.83|585.81|583.81|7
1607973080000|2020-12-14 19:11:20|585.82|583.82|585.84|583.84|585.84|583.84|585.82|583.82|6
1607973090000|2020-12-14 19:11:30|585.85|583.85|586.17|584.17|586.18|584.18|585.85|583.85|17
1607973100000|2020-12-14 19:11:40|586.25|584.25|586.42|584.42|586.43|584.43|586.24|584.24|24
1607973110000|2020-12-14 19:11:50|586.43|584.43|586.46|584.46|586.49|584.49|586.34|584.34|17
1607973120000|2020-12-14 19:12:00|586.44|584.44|585.78|583.78|586.45|584.45|585.78|583.78|28
1607973130000|2020-12-14 19:12:10|585.77|583.77|585.76|583.76|585.77|583.77|585.75|583.75|4
1607973140000|2020-12-14 19:12:20|585.77|583.77|585.76|583.76|585.77|583.77|585.73|583.73|11
1607973150000|2020-12-14 19:12:30|585.77|583.77|585.77|583.77|585.78|583.78|585.76|583.76|11
1607973160000|2020-12-14 19:12:40|585.76|583.76|585.88|583.88|585.88|583.88|585.76|583.76|21
1607973170000|2020-12-14 19:12:50|585.9|583.9|585.75|583.75|585.91|583.91|585.74|583.74|16
1607973180000|2020-12-14 19:13:00|585.74|583.74|585.78|583.78|585.78|583.78|585.71|583.71|15
1607973190000|2020-12-14 19:13:10|585.77|583.77|585.78|583.78|585.79|583.79|585.77|583.77|8
1607973200000|2020-12-14 19:13:20|585.77|583.77|585.79|583.79|585.8|583.8|585.77|583.77|12
1607973210000|2020-12-14 19:13:30|585.78|583.78|585.77|583.77|585.79|583.79|585.77|583.77|6
1607973220000|2020-12-14 19:13:40|585.78|583.78|585.84|583.84|585.85|583.85|585.77|583.77|7
1607973230000|2020-12-14 19:13:50|585.83|583.83|585.8|583.8|585.84|583.84|585.8|583.8|10
1607973240000|2020-12-14 19:14:00|585.79|583.79|585.71|583.71|585.8|583.8|585.7|583.7|9
1607973250000|2020-12-14 19:14:10|585.7|583.7|585.73|583.73|585.73|583.73|585.67|583.67|13
1607973260000|2020-12-14 19:14:20|585.72|583.72|585.7|583.7|585.72|583.72|585.69|583.69|9
1607973270000|2020-12-14 19:14:30|585.71|583.71|585.71|583.71|585.71|583.71|585.7|583.7|3
1607973280000|2020-12-14 19:14:40|585.73|583.73|585.73|583.73|585.74|583.74|585.73|583.73|3
1607973290000|2020-12-14 19:14:50|585.74|583.74|585.75|583.75|585.75|583.75|585.74|583.74|4
1607973300000|2020-12-14 19:15:00|585.73|583.73|585.75|583.75|585.75|583.75|585.73|583.73|7
1607973310000|2020-12-14 19:15:10|585.78|583.78|585.8|583.8|585.85|583.85|585.78|583.78|23
1607973320000|2020-12-14 19:15:20|585.77|583.77|585.82|583.82|585.83|583.83|585.77|583.77|11
1607973330000|2020-12-14 19:15:30|585.81|583.81|585.71|583.71|585.82|583.82|585.71|583.71|24
1607973340000|2020-12-14 19:15:40|585.72|583.72|585.64|583.64|585.72|583.72|585.62|583.62|12
1607973350000|2020-12-14 19:15:50|585.65|583.65|585.64|583.64|585.65|583.65|585.63|583.63|6
1607973360000|2020-12-14 19:16:00|585.63|583.63|585.62|583.62|585.66|583.66|585.58|583.58|7
1607973380000|2020-12-14 19:16:20|585.61|583.61|585.61|583.61|585.66|583.66|585.59|583.59|17
1607973390000|2020-12-14 19:16:30|585.6|583.6|585.58|583.58|585.6|583.6|585.57|583.57|9
1607973400000|2020-12-14 19:16:40|585.57|583.57|585.57|583.57|585.57|583.57|585.57|583.57|1
1607973410000|2020-12-14 19:16:50|585.56|583.56|585.29|583.29|585.56|583.56|585.27|583.27|20
1607973420000|2020-12-14 19:17:00|585.28|583.28|585.3|583.3|585.31|583.31|585.28|583.28|8
1607973430000|2020-12-14 19:17:10|585.29|583.29|585.31|583.31|585.44|583.44|585.28|583.28|9
1607973440000|2020-12-14 19:17:20|585.32|583.32|585.15|583.15|585.44|583.44|585.15|583.15|9
1607973450000|2020-12-14 19:17:30|585.16|583.16|585.04|583.04|585.17|583.17|585|583|14
1607973460000|2020-12-14 19:17:40|585.05|583.05|585.16|583.16|585.18|583.18|585.05|583.05|15
1607973470000|2020-12-14 19:17:50|585.17|583.17|585.14|583.14|585.17|583.17|585.14|583.14|7
1607973480000|2020-12-14 19:18:00|585.13|583.13|585.18|583.18|585.18|583.18|585.13|583.13|3
1607973490000|2020-12-14 19:18:10|585.19|583.19|585.23|583.23|585.25|583.25|585.19|583.19|14
1607973500000|2020-12-14 19:18:20|585.22|583.22|585.24|583.24|585.26|583.26|585.22|583.22|13
1607973510000|2020-12-14 19:18:30|585.26|583.26|585.26|583.26|585.26|583.26|585.26|583.26|1
1607973520000|2020-12-14 19:18:40|585.27|583.27|585.55|583.55|585.56|583.56|585.26|583.26|20
1607973530000|2020-12-14 19:18:50|585.54|583.54|585.52|583.52|585.55|583.55|585.5|583.5|15
1607973540000|2020-12-14 19:19:00|585.5|583.5|585.48|583.48|585.52|583.52|585.48|583.48|11
1607973550000|2020-12-14 19:19:10|585.5|583.5|585.51|583.51|585.52|583.52|585.47|583.47|8
1607973560000|2020-12-14 19:19:20|585.49|583.49|585.5|583.5|585.51|583.51|585.49|583.49|5
1607973570000|2020-12-14 19:19:30|585.48|583.48|585.49|583.49|585.5|583.5|585.47|583.47|5
1607973580000|2020-12-14 19:19:40|585.5|583.5|585.5|583.5|585.51|583.51|585.49|583.49|9
1607973590000|2020-12-14 19:19:50|585.51|583.51|585.55|583.55|585.55|583.55|585.51|583.51|6
1607973600000|2020-12-14 19:20:00|585.54|583.54|585.55|583.55|585.55|583.55|585.54|583.54|2
1607973610000|2020-12-14 19:20:10|585.52|583.52|585.57|583.57|585.57|583.57|585.52|583.52|5
1607973620000|2020-12-14 19:20:20|585.56|583.56|585.54|583.54|585.56|583.56|585.54|583.54|4
1607973630000|2020-12-14 19:20:30|585.56|583.56|585.56|583.56|585.56|583.56|585.54|583.54|11
1607973640000|2020-12-14 19:20:40|585.54|583.54|585.7|583.7|585.7|583.7|585.54|583.54|16
1607973650000|2020-12-14 19:20:50|585.69|583.69|585.74|583.74|585.84|583.84|585.69|583.69|17
1607973660000|2020-12-14 19:21:00|585.73|583.73|585.7|583.7|585.73|583.73|585.69|583.69|7
1607973670000|2020-12-14 19:21:10|585.72|583.72|585.97|583.97|585.97|583.97|585.72|583.72|17
1607973680000|2020-12-14 19:21:20|586|584|585.86|583.86|586.04|584.04|585.85|583.85|24
1607973690000|2020-12-14 19:21:30|585.87|583.87|586.17|584.17|586.2|584.2|585.87|583.87|20
1607973700000|2020-12-14 19:21:40|586.16|584.16|586.13|584.13|586.16|584.16|586.1|584.1|4
1607973710000|2020-12-14 19:21:50|586.12|584.12|586.15|584.15|586.16|584.16|586.08|584.08|10
1607973720000|2020-12-14 19:22:00|586.14|584.14|586.26|584.26|586.26|584.26|586.14|584.14|14
1607973730000|2020-12-14 19:22:10|586.27|584.27|586.43|584.43|586.44|584.44|586.26|584.26|23
1607973740000|2020-12-14 19:22:20|586.42|584.42|586.51|584.51|586.51|584.51|586.42|584.42|10
1607973750000|2020-12-14 19:22:30|586.5|584.5|586.65|584.65|586.65|584.65|586.5|584.5|20
1607973760000|2020-12-14 19:22:40|586.64|584.64|586.63|584.63|586.64|584.64|586.6|584.6|17
1607973770000|2020-12-14 19:22:50|586.62|584.62|586.65|584.65|586.65|584.65|586.62|584.62|6
1607973780000|2020-12-14 19:23:00|586.63|584.63|586.6|584.6|586.65|584.65|586.6|584.6|10
1607973790000|2020-12-14 19:23:10|586.62|584.62|586.38|584.38|586.65|584.65|586.37|584.37|17
1607973800000|2020-12-14 19:23:20|586.39|584.39|586.19|584.19|586.39|584.39|586.18|584.18|13
1607973810000|2020-12-14 19:23:30|586.22|584.22|585.77|583.77|586.24|584.24|585.77|583.77|25
1607973820000|2020-12-14 19:23:40|585.78|583.78|585.85|583.85|585.92|583.92|585.78|583.78|17
1607973830000|2020-12-14 19:23:50|585.86|583.86|585.84|583.84|585.86|583.86|585.84|583.84|7
1607973840000|2020-12-14 19:24:00|585.83|583.83|585.85|583.85|585.85|583.85|585.8|583.8|13
1607973850000|2020-12-14 19:24:10|585.84|583.84|585.84|583.84|585.85|583.85|585.84|583.84|3
1607973860000|2020-12-14 19:24:20|585.87|583.87|585.9|583.9|585.91|583.91|585.87|583.87|10
1607973870000|2020-12-14 19:24:30|585.88|583.88|585.91|583.91|585.91|583.91|585.88|583.88|5
1607973880000|2020-12-14 19:24:40|585.9|583.9|586.23|584.23|586.23|584.23|585.9|583.9|12
1607973890000|2020-12-14 19:24:50|586.25|584.25|586.44|584.44|586.44|584.44|586.25|584.25|17
1607973900000|2020-12-14 19:25:00|586.45|584.45|586.45|584.45|586.46|584.46|586.43|584.43|8
1607973910000|2020-12-14 19:25:10|586.43|584.43|586.45|584.45|586.46|584.46|586.43|584.43|15
1607973920000|2020-12-14 19:25:20|586.46|584.46|586.52|584.52|586.53|584.53|586.45|584.45|20
1607973930000|2020-12-14 19:25:30|586.54|584.54|586.9|584.9|586.9|584.9|586.52|584.52|27
1607973940000|2020-12-14 19:25:40|586.89|584.89|586.82|584.82|586.92|584.92|586.82|584.82|17
1607973950000|2020-12-14 19:25:50|586.83|584.83|586.46|584.46|586.83|584.83|586.44|584.44|15
1607973960000|2020-12-14 19:26:00|586.44|584.44|586.47|584.47|586.49|584.49|586.42|584.42|13
1607973970000|2020-12-14 19:26:10|586.45|584.45|586.49|584.49|586.52|584.52|586.45|584.45|17
1607973980000|2020-12-14 19:26:20|586.48|584.48|586.36|584.36|586.5|584.5|586.36|584.36|8
1607973990000|2020-12-14 19:26:30|586.37|584.37|586.31|584.31|586.37|584.37|586.31|584.31|8
1607974000000|2020-12-14 19:26:40|586.32|584.32|586.33|584.33|586.33|584.33|586.32|584.32|6
1607974010000|2020-12-14 19:26:50|586.34|584.34|586.3|584.3|586.34|584.34|586.3|584.3|9
1607974020000|2020-12-14 19:27:00|586.29|584.29|586.31|584.31|586.31|584.31|586.26|584.26|4
1607974030000|2020-12-14 19:27:10|586.3|584.3|586.3|584.3|586.31|584.31|586.29|584.29|7
1607974040000|2020-12-14 19:27:20|586.29|584.29|586.27|584.27|586.29|584.29|586.27|584.27|3
1607974050000|2020-12-14 19:27:30|586.21|584.21|586.25|584.25|586.26|584.26|586.2|584.2|5
1607974060000|2020-12-14 19:27:40|586.23|584.23|586.25|584.25|586.26|584.26|586.22|584.22|5
1607974070000|2020-12-14 19:27:50|586.26|584.26|586.26|584.26|586.26|584.26|586.26|584.26|1
1607974080000|2020-12-14 19:28:00|586.27|584.27|586.26|584.26|586.27|584.27|586.26|584.26|4
1607974090000|2020-12-14 19:28:10|586.27|584.27|586.67|584.67|586.67|584.67|586.26|584.26|24
1607974100000|2020-12-14 19:28:20|586.66|584.66|586.75|584.75|586.75|584.75|586.66|584.66|15
1607974110000|2020-12-14 19:28:30|586.74|584.74|586.72|584.72|586.74|584.74|586.7|584.7|17
1607974120000|2020-12-14 19:28:40|586.71|584.71|586.71|584.71|586.72|584.72|586.71|584.71|11
1607974130000|2020-12-14 19:28:50|586.72|584.72|586.71|584.71|586.72|584.72|586.7|584.7|10
1607974140000|2020-12-14 19:29:00|586.7|584.7|586.67|584.67|586.71|584.71|586.67|584.67|13
1607974150000|2020-12-14 19:29:10|586.68|584.68|586.68|584.68|586.68|584.68|586.67|584.67|3
1607974160000|2020-12-14 19:29:20|586.67|584.67|586.55|584.55|586.67|584.67|586.55|584.55|6
1607974170000|2020-12-14 19:29:30|586.53|584.53|586.5|584.5|586.53|584.53|586.49|584.49|12
1607974180000|2020-12-14 19:29:40|586.51|584.51|586.48|584.48|586.52|584.52|586.48|584.48|14
1607974190000|2020-12-14 19:29:50|586.49|584.49|586.49|584.49|586.49|584.49|586.48|584.48|3
1607974200000|2020-12-14 19:30:00|586.45|584.45|586.48|584.48|586.48|584.48|586.45|584.45|3
1607974210000|2020-12-14 19:30:10|586.47|584.47|586.49|584.49|586.49|584.49|586.47|584.47|4
1607974220000|2020-12-14 19:30:20|586.48|584.48|586.58|584.58|586.59|584.59|586.48|584.48|11
1607974230000|2020-12-14 19:30:30|586.56|584.56|586.63|584.63|586.64|584.64|586.56|584.56|8
1607974240000|2020-12-14 19:30:40|586.64|584.64|586.64|584.64|586.64|584.64|586.63|584.63|11
1607974250000|2020-12-14 19:30:50|586.62|584.62|586.56|584.56|586.64|584.64|586.51|584.51|11
1607974260000|2020-12-14 19:31:00|586.53|584.53|586.6|584.6|586.63|584.63|586.53|584.53|21
1607974270000|2020-12-14 19:31:10|586.62|584.62|586.69|584.69|586.69|584.69|586.61|584.61|12
1607974280000|2020-12-14 19:31:20|586.68|584.68|586.72|584.72|586.72|584.72|586.66|584.66|6
1607974290000|2020-12-14 19:31:30|586.71|584.71|586.73|584.73|586.75|584.75|586.71|584.71|4
1607974300000|2020-12-14 19:31:40|586.72|584.72|586.75|584.75|586.75|584.75|586.72|584.72|2
1607974310000|2020-12-14 19:31:50|586.74|584.74|586.73|584.73|586.74|584.74|586.73|584.73|2
1607974320000|2020-12-14 19:32:00|586.71|584.71|586.7|584.7|586.72|584.72|586.7|584.7|4
1607974330000|2020-12-14 19:32:10|586.69|584.69|586.7|584.7|586.7|584.7|586.69|584.69|2
1607974340000|2020-12-14 19:32:20|586.69|584.69|586.59|584.59|586.69|584.69|586.58|584.58|12
1607974360000|2020-12-14 19:32:40|586.6|584.6|586.6|584.6|586.6|584.6|586.57|584.57|10
1607974370000|2020-12-14 19:32:50|586.59|584.59|586.59|584.59|586.59|584.59|586.56|584.56|10
1607974380000|2020-12-14 19:33:00|586.62|584.62|586.59|584.59|586.62|584.62|586.58|584.58|22
1607974390000|2020-12-14 19:33:10|586.58|584.58|586.62|584.62|586.62|584.62|586.58|584.58|17
1607974400000|2020-12-14 19:33:20|586.61|584.61|586.59|584.59|586.62|584.62|586.58|584.58|13
1607974410000|2020-12-14 19:33:30|586.58|584.58|586.6|584.6|586.6|584.6|586.58|584.58|8
1607974420000|2020-12-14 19:33:40|586.59|584.59|586.6|584.6|586.62|584.62|586.59|584.59|10
1607974430000|2020-12-14 19:33:50|586.59|584.59|586.58|584.58|586.59|584.59|586.58|584.58|2
1607974440000|2020-12-14 19:34:00|586.57|584.57|586.55|584.55|586.6|584.6|586.55|584.55|12
1607974450000|2020-12-14 19:34:10|586.54|584.54|586.47|584.47|586.54|584.54|586.44|584.44|10
1607974460000|2020-12-14 19:34:20|586.46|584.46|586.45|584.45|586.46|584.46|586.44|584.44|4
1607974470000|2020-12-14 19:34:30|586.46|584.46|586.49|584.49|586.51|584.51|586.45|584.45|9
1607974480000|2020-12-14 19:34:40|586.5|584.5|586.47|584.47|586.5|584.5|586.47|584.47|5
1607974500000|2020-12-14 19:35:00|586.45|584.45|586.52|584.52|586.52|584.52|586.44|584.44|7
1607974510000|2020-12-14 19:35:10|586.51|584.51|586.51|584.51|586.52|584.52|586.51|584.51|5
1607974520000|2020-12-14 19:35:20|586.53|584.53|586.53|584.53|586.54|584.54|586.52|584.52|6
1607974530000|2020-12-14 19:35:30|586.52|584.52|586.51|584.51|586.52|584.52|586.5|584.5|4
1607974540000|2020-12-14 19:35:40|586.52|584.52|586.52|584.52|586.52|584.52|586.51|584.51|3
1607974550000|2020-12-14 19:35:50|586.51|584.51|586.45|584.45|586.51|584.51|586.44|584.44|9
1607974560000|2020-12-14 19:36:00|586.46|584.46|586.42|584.42|586.46|584.46|586.41|584.41|10
1607974570000|2020-12-14 19:36:10|586.41|584.41|586.38|584.38|586.41|584.41|586.36|584.36|18
1607974580000|2020-12-14 19:36:20|586.4|584.4|586.35|584.35|586.4|584.4|586.28|584.28|20
1607974590000|2020-12-14 19:36:30|586.29|584.29|586.07|584.07|586.32|584.32|586.07|584.07|10
1607974600000|2020-12-14 19:36:40|586.09|584.09|586.16|584.16|586.16|584.16|585.97|583.97|10
1607974610000|2020-12-14 19:36:50|586.15|584.15|586.11|584.11|586.15|584.15|586.1|584.1|10
1607974620000|2020-12-14 19:37:00|586.1|584.1|586.1|584.1|586.1|584.1|586.09|584.09|7
1607974630000|2020-12-14 19:37:10|586.09|584.09|586.09|584.09|586.1|584.1|586.08|584.08|5
1607974640000|2020-12-14 19:37:20|586.1|584.1|586.09|584.09|586.1|584.1|586.09|584.09|2
1607974650000|2020-12-14 19:37:30|586.08|584.08|586.08|584.08|586.08|584.08|586.08|584.08|1
1607974670000|2020-12-14 19:37:50|586.09|584.09|586.04|584.04|586.09|584.09|586.01|584.01|7
1607974680000|2020-12-14 19:38:00|586.07|584.07|586.06|584.06|586.07|584.07|586.04|584.04|11
1607974690000|2020-12-14 19:38:10|586.05|584.05|586.23|584.23|586.24|584.24|586.05|584.05|24
1607974700000|2020-12-14 19:38:20|586.22|584.22|586.24|584.24|586.25|584.25|586.22|584.22|4
1607974710000|2020-12-14 19:38:30|586.35|584.35|586.37|584.37|586.37|584.37|586.35|584.35|3
1607974720000|2020-12-14 19:38:40|586.38|584.38|586.39|584.39|586.4|584.4|586.24|584.24|9
1607974730000|2020-12-14 19:38:50|586.38|584.38|586.38|584.38|586.38|584.38|586.38|584.38|1
1607974740000|2020-12-14 19:39:00|586.39|584.39|586.38|584.38|586.39|584.39|586.37|584.37|8
1607974750000|2020-12-14 19:39:10|586.39|584.39|586.31|584.31|586.39|584.39|586.27|584.27|18
1607974760000|2020-12-14 19:39:20|586.33|584.33|586.3|584.3|586.35|584.35|586.3|584.3|12
1607974770000|2020-12-14 19:39:30|586.31|584.31|586.27|584.27|586.33|584.33|586.23|584.23|18
1607974780000|2020-12-14 19:39:40|586.26|584.26|586.2|584.2|586.26|584.26|586.19|584.19|21
1607974790000|2020-12-14 19:39:50|586.21|584.21|586.27|584.27|586.27|584.27|586.2|584.2|18
1607974800000|2020-12-14 19:40:00|586.25|584.25|586.26|584.26|586.27|584.27|586.25|584.25|7
1607974810000|2020-12-14 19:40:10|586.27|584.27|586.25|584.25|586.27|584.27|586.24|584.24|11
1607974820000|2020-12-14 19:40:20|586.26|584.26|586.25|584.25|586.26|584.26|586.24|584.24|10
1607974830000|2020-12-14 19:40:30|586.24|584.24|586.25|584.25|586.25|584.25|586.24|584.24|2
1607974840000|2020-12-14 19:40:40|586.24|584.24|586.25|584.25|586.26|584.26|586.24|584.24|6
1607974850000|2020-12-14 19:40:50|586.26|584.26|586.26|584.26|586.26|584.26|586.25|584.25|3
1607974860000|2020-12-14 19:41:00|586.25|584.25|586.26|584.26|586.26|584.26|586.25|584.25|2
1607974870000|2020-12-14 19:41:10|586.25|584.25|586.25|584.25|586.25|584.25|586.24|584.24|5
1607974880000|2020-12-14 19:41:20|586.26|584.26|586.36|584.36|586.36|584.36|586.26|584.26|10
1607974890000|2020-12-14 19:41:30|586.38|584.38|586.42|584.42|586.42|584.42|586.36|584.36|6
1607974900000|2020-12-14 19:41:40|586.41|584.41|586.41|584.41|586.41|584.41|586.41|584.41|1
1607974910000|2020-12-14 19:41:50|586.4|584.4|586.36|584.36|586.4|584.4|586.34|584.34|11
1607974920000|2020-12-14 19:42:00|586.35|584.35|586.32|584.32|586.35|584.35|586.29|584.29|12
1607974930000|2020-12-14 19:42:10|586.33|584.33|586.27|584.27|586.35|584.35|586.26|584.26|14
1607974940000|2020-12-14 19:42:20|586.28|584.28|586.27|584.27|586.28|584.28|586.25|584.25|8
1607974950000|2020-12-14 19:42:30|586.26|584.26|586.21|584.21|586.26|584.26|586.2|584.2|5
1607974960000|2020-12-14 19:42:40|586.2|584.2|586.18|584.18|586.2|584.2|586.18|584.18|3
1607974970000|2020-12-14 19:42:50|586.17|584.17|586.05|584.05|586.17|584.17|586.01|584.01|16
1607974980000|2020-12-14 19:43:00|586.07|584.07|586.06|584.06|586.07|584.07|586.04|584.04|6
1607974990000|2020-12-14 19:43:10|586.07|584.07|586.11|584.11|586.12|584.12|586.07|584.07|8
1607975000000|2020-12-14 19:43:20|586.12|584.12|586.12|584.12|586.16|584.16|586.12|584.12|6
1607975010000|2020-12-14 19:43:30|586.11|584.11|586.15|584.15|586.15|584.15|586.11|584.11|3
1607975020000|2020-12-14 19:43:40|586.14|584.14|586.21|584.21|586.21|584.21|586.13|584.13|11
1607975030000|2020-12-14 19:43:50|586.2|584.2|586.2|584.2|586.2|584.2|586.2|584.2|1
1607975060000|2020-12-14 19:44:20|586.17|584.17|586.15|584.15|586.17|584.17|586.15|584.15|8
1607975070000|2020-12-14 19:44:30|586.16|584.16|586.17|584.17|586.19|584.19|586.16|584.16|5
1607975080000|2020-12-14 19:44:40|586.18|584.18|586.18|584.18|586.18|584.18|586.17|584.17|7
1607975090000|2020-12-14 19:44:50|586.17|584.17|586.1|584.1|586.21|584.21|586.1|584.1|11
1607975100000|2020-12-14 19:45:00|586.09|584.09|586.12|584.12|586.12|584.12|586.09|584.09|4
1607975110000|2020-12-14 19:45:10|586.13|584.13|586.15|584.15|586.15|584.15|586.13|584.13|2
1607975120000|2020-12-14 19:45:20|586.13|584.13|586.09|584.09|586.13|584.13|586.08|584.08|5
1607975130000|2020-12-14 19:45:30|586.08|584.08|586.08|584.08|586.08|584.08|586.08|584.08|1
1607975140000|2020-12-14 19:45:40|586.09|584.09|586.09|584.09|586.09|584.09|586.08|584.08|3
1607975150000|2020-12-14 19:45:50|586.08|584.08|586.08|584.08|586.08|584.08|586.08|584.08|1
1607975160000|2020-12-14 19:46:00|586.07|584.07|586.08|584.08|586.08|584.08|586.07|584.07|2
1607975170000|2020-12-14 19:46:10|586.06|584.06|586.14|584.14|586.14|584.14|586.06|584.06|7
1607975180000|2020-12-14 19:46:20|586.12|584.12|586.11|584.11|586.14|584.14|586.1|584.1|9
1607975190000|2020-12-14 19:46:30|586.1|584.1|586.09|584.09|586.11|584.11|586.09|584.09|8
1607975200000|2020-12-14 19:46:40|586.08|584.08|586.1|584.1|586.1|584.1|586.08|584.08|9
1607975210000|2020-12-14 19:46:50|586.09|584.09|585.93|583.93|586.1|584.1|585.93|583.93|13
1607975220000|2020-12-14 19:47:00|585.94|583.94|585.91|583.91|585.94|583.94|585.88|583.88|12
1607975230000|2020-12-14 19:47:10|585.92|583.92|586.09|584.09|586.09|584.09|585.92|583.92|8
1607975240000|2020-12-14 19:47:20|586.1|584.1|586.16|584.16|586.18|584.18|586.1|584.1|5
1607975250000|2020-12-14 19:47:30|586.15|584.15|586.08|584.08|586.16|584.16|586.08|584.08|12
1607975260000|2020-12-14 19:47:40|586.09|584.09|586.05|584.05|586.11|584.11|586.05|584.05|18
1607975270000|2020-12-14 19:47:50|586.07|584.07|586.06|584.06|586.07|584.07|586.05|584.05|4
1607975280000|2020-12-14 19:48:00|586.04|584.04|585.56|583.56|586.04|584.04|585.56|583.56|26
1607975290000|2020-12-14 19:48:10|585.57|583.57|585.14|583.14|585.57|583.57|585.13|583.13|20
1607975300000|2020-12-14 19:48:20|585.15|583.15|585.16|583.16|585.17|583.17|585.15|583.15|8
1607975310000|2020-12-14 19:48:30|585.15|583.15|585.16|583.16|585.16|583.16|585.11|583.11|9
1607975320000|2020-12-14 19:48:40|585.12|583.12|585.34|583.34|585.34|583.34|585.12|583.12|12
1607975330000|2020-12-14 19:48:50|585.37|583.37|585.35|583.35|585.38|583.38|585.33|583.33|20
1607975340000|2020-12-14 19:49:00|585.34|583.34|585.37|583.37|585.4|583.4|585.34|583.34|12
1607975350000|2020-12-14 19:49:10|585.36|583.36|585.34|583.34|585.37|583.37|585.29|583.29|16
1607975360000|2020-12-14 19:49:20|585.35|583.35|585.34|583.34|585.36|583.36|585.33|583.33|16
1607975370000|2020-12-14 19:49:30|585.36|583.36|585.64|583.64|585.65|583.65|585.33|583.33|21
1607975380000|2020-12-14 19:49:40|585.63|583.63|585.64|583.64|585.64|583.64|585.63|583.63|2
1607975390000|2020-12-14 19:49:50|585.63|583.63|585.66|583.66|585.66|583.66|585.62|583.62|9
1607975400000|2020-12-14 19:50:00|585.63|583.63|585.52|583.52|585.63|583.63|585.5|583.5|12
1607975410000|2020-12-14 19:50:10|585.53|583.53|585.54|583.54|585.55|583.55|585.52|583.52|11
1607975420000|2020-12-14 19:50:20|585.55|583.55|585.55|583.55|585.55|583.55|585.55|583.55|1
1607975430000|2020-12-14 19:50:30|585.57|583.57|585.76|583.76|585.76|583.76|585.57|583.57|14
1607975440000|2020-12-14 19:50:40|585.77|583.77|585.74|583.74|585.77|583.77|585.74|583.74|7
1607975450000|2020-12-14 19:50:50|585.75|583.75|585.91|583.91|585.92|583.92|585.69|583.69|18
1607975460000|2020-12-14 19:51:00|585.9|583.9|586.04|584.04|586.04|584.04|585.9|583.9|21
1607975470000|2020-12-14 19:51:10|586.07|584.07|586.07|584.07|586.08|584.08|586.07|584.07|3
1607975480000|2020-12-14 19:51:20|586.08|584.08|586.19|584.19|586.19|584.19|586.07|584.07|21
1607975490000|2020-12-14 19:51:30|586.17|584.17|586.19|584.19|586.22|584.22|586.17|584.17|12
1607975500000|2020-12-14 19:51:40|586.2|584.2|586.18|584.18|586.2|584.2|586.18|584.18|2
1607975510000|2020-12-14 19:51:50|586.17|584.17|586.17|584.17|586.23|584.23|586.17|584.17|6
1607975520000|2020-12-14 19:52:00|586.19|584.19|585.92|583.92|586.19|584.19|585.92|583.92|23
1607975530000|2020-12-14 19:52:10|585.91|583.91|585.89|583.89|585.93|583.93|585.85|583.85|23
1607975540000|2020-12-14 19:52:20|585.9|583.9|585.9|583.9|585.9|583.9|585.88|583.88|7
1607975550000|2020-12-14 19:52:30|585.89|583.89|586.01|584.01|586.01|584.01|585.89|583.89|12
1607975560000|2020-12-14 19:52:40|586|584|585.95|583.95|586.01|584.01|585.95|583.95|6
1607975570000|2020-12-14 19:52:50|585.94|583.94|585.93|583.93|585.97|583.97|585.93|583.93|8
1607975580000|2020-12-14 19:53:00|585.86|583.86|585.88|583.88|585.89|583.89|585.83|583.83|22
1607975590000|2020-12-14 19:53:10|585.89|583.89|585.85|583.85|585.94|583.94|585.85|583.85|12
1607975600000|2020-12-14 19:53:20|585.84|583.84|585.93|583.93|585.94|583.94|585.84|583.84|9
1607975610000|2020-12-14 19:53:30|585.94|583.94|585.88|583.88|585.95|583.95|585.88|583.88|7
1607975620000|2020-12-14 19:53:40|585.91|583.91|585.9|583.9|585.92|583.92|585.9|583.9|3
1607975630000|2020-12-14 19:53:50|585.89|583.89|585.9|583.9|585.9|583.9|585.89|583.89|4
1607975640000|2020-12-14 19:54:00|585.89|583.89|585.9|583.9|585.9|583.9|585.89|583.89|2
1607975650000|2020-12-14 19:54:10|585.89|583.89|585.97|583.97|585.97|583.97|585.89|583.89|5
1607975700000|2020-12-14 19:55:00|585.95|583.95|585.95|583.95|585.95|583.95|585.95|583.95|1
1607975720000|2020-12-14 19:55:20|585.94|583.94|585.93|583.93|585.95|583.95|585.93|583.93|8
1607975730000|2020-12-14 19:55:30|585.94|583.94|585.93|583.93|585.94|583.94|585.92|583.92|12
1607975740000|2020-12-14 19:55:40|585.94|583.94|585.93|583.93|585.94|583.94|585.91|583.91|7
1607975750000|2020-12-14 19:55:50|585.94|583.94|585.93|583.93|585.94|583.94|585.93|583.93|4
1607975760000|2020-12-14 19:56:00|585.94|583.94|585.94|583.94|585.94|583.94|585.93|583.93|7
1607975770000|2020-12-14 19:56:10|585.98|583.98|586.03|584.03|586.04|584.04|585.98|583.98|10
1607975780000|2020-12-14 19:56:20|586.04|584.04|586.07|584.07|586.07|584.07|586.04|584.04|2
1607975790000|2020-12-14 19:56:30|586.08|584.08|586.06|584.06|586.08|584.08|586.06|584.06|2
1607975800000|2020-12-14 19:56:40|586.08|584.08|586.09|584.09|586.09|584.09|586.08|584.08|6
1607975810000|2020-12-14 19:56:50|586.08|584.08|586.08|584.08|586.08|584.08|586.08|584.08|1
1607975820000|2020-12-14 19:57:00|586.07|584.07|586.07|584.07|586.07|584.07|586.06|584.06|5
1607975830000|2020-12-14 19:57:10|586.06|584.06|585.98|583.98|586.07|584.07|585.97|583.97|15
1607975840000|2020-12-14 19:57:20|586|584|586.04|584.04|586.05|584.05|586|584|11
1607975860000|2020-12-14 19:57:40|586.03|584.03|586.04|584.04|586.05|584.05|586.03|584.03|4
1607975870000|2020-12-14 19:57:50|586.05|584.05|586.04|584.04|586.05|584.05|586.03|584.03|5
1607975880000|2020-12-14 19:58:00|586.05|584.05|586.06|584.06|586.06|584.06|586.03|584.03|6
1607975890000|2020-12-14 19:58:10|586.07|584.07|586.06|584.06|586.07|584.07|586.02|584.02|4
1607975900000|2020-12-14 19:58:20|586.05|584.05|586.03|584.03|586.06|584.06|586.02|584.02|6
1607975910000|2020-12-14 19:58:30|586.02|584.02|586.01|584.01|586.02|584.02|586.01|584.01|2
1607975930000|2020-12-14 19:58:50|586.05|584.05|586.04|584.04|586.05|584.05|586.02|584.02|12
1607975940000|2020-12-14 19:59:00|586.05|584.05|586.05|584.05|586.05|584.05|586.04|584.04|3
1607975950000|2020-12-14 19:59:10|586.02|584.02|586.04|584.04|586.05|584.05|586.02|584.02|9
1607975960000|2020-12-14 19:59:20|586.05|584.05|586.05|584.05|586.05|584.05|586.04|584.04|3
1607975970000|2020-12-14 19:59:30|586.04|584.04|586.04|584.04|586.04|584.04|586.04|584.04|1
1607975980000|2020-12-14 19:59:40|586.01|584.01|586.01|584.01|586.01|584.01|586.01|584.01|1
1607975990000|2020-12-14 19:59:50|586|584|586.03|584.03|586.03|584.03|586|584|2
1607976000000|2020-12-14 20:00:00|586.04|584.04|586.11|584.11|586.15|584.15|586.03|584.03|8
1607976010000|2020-12-14 20:00:10|586.12|584.12|586.21|584.21|586.21|584.21|586.12|584.12|5
1607976020000|2020-12-14 20:00:20|586.23|584.23|586.25|584.25|586.25|584.25|586.22|584.22|3
1607976030000|2020-12-14 20:00:30|586.26|584.26|586.35|584.35|586.35|584.35|586.26|584.26|16
1607976040000|2020-12-14 20:00:40|586.41|584.41|586.6|584.6|586.62|584.62|586.36|584.36|12
1607976050000|2020-12-14 20:00:50|586.58|584.58|586.61|584.61|586.61|584.61|586.58|584.58|2
1607976060000|2020-12-14 20:01:00|586.67|584.67|586.71|584.71|586.72|584.72|586.67|584.67|3
1607976070000|2020-12-14 20:01:10|586.7|584.7|586.73|584.73|586.74|584.74|586.69|584.69|8
1607976080000|2020-12-14 20:01:20|586.74|584.74|586.75|584.75|586.76|584.76|586.74|584.74|3
1607976090000|2020-12-14 20:01:30|586.74|584.74|586.72|584.72|586.76|584.76|586.71|584.71|12
1607976100000|2020-12-14 20:01:40|586.73|584.73|586.72|584.72|586.73|584.73|586.72|584.72|2
1607976110000|2020-12-14 20:01:50|586.71|584.71|586.65|584.65|586.72|584.72|586.64|584.64|9
1607976120000|2020-12-14 20:02:00|586.64|584.64|586.62|584.62|586.64|584.64|586.62|584.62|3
1607976130000|2020-12-14 20:02:10|586.61|584.61|586.69|584.69|586.69|584.69|586.61|584.61|10
1607976140000|2020-12-14 20:02:20|586.68|584.68|586.71|584.71|586.71|584.71|586.68|584.68|8
1607976150000|2020-12-14 20:02:30|586.73|584.73|586.73|584.73|586.73|584.73|586.71|584.71|8
1607976160000|2020-12-14 20:02:40|586.74|584.74|586.75|584.75|586.75|584.75|586.74|584.74|2
1607976170000|2020-12-14 20:02:50|586.74|584.74|586.75|584.75|586.75|584.75|586.74|584.74|2
1607976180000|2020-12-14 20:03:00|586.73|584.73|586.69|584.69|586.73|584.73|586.68|584.68|10
1607976190000|2020-12-14 20:03:10|586.71|584.71|586.78|584.78|586.78|584.78|586.71|584.71|5
1607976200000|2020-12-14 20:03:20|586.77|584.77|586.74|584.74|586.77|584.77|586.74|584.74|5
1607976210000|2020-12-14 20:03:30|586.75|584.75|586.76|584.76|586.76|584.76|586.74|584.74|6
1607976220000|2020-12-14 20:03:40|586.77|584.77|586.76|584.76|586.81|584.81|586.74|584.74|12
1607976230000|2020-12-14 20:03:50|586.75|584.75|586.76|584.76|586.77|584.77|586.75|584.75|5
1607976240000|2020-12-14 20:04:00|586.77|584.77|586.63|584.63|586.77|584.77|586.62|584.62|22
1607976250000|2020-12-14 20:04:10|586.66|584.66|586.52|584.52|586.66|584.66|586.52|584.52|15
1607976260000|2020-12-14 20:04:20|586.53|584.53|586.62|584.62|586.62|584.62|586.53|584.53|15
1607976270000|2020-12-14 20:04:30|586.61|584.61|586.69|584.69|586.69|584.69|586.61|584.61|14
1607976280000|2020-12-14 20:04:40|586.68|584.68|586.75|584.75|586.75|584.75|586.68|584.68|12
1607976290000|2020-12-14 20:04:50|586.74|584.74|586.75|584.75|586.75|584.75|586.74|584.74|4
1607976300000|2020-12-14 20:05:00|586.72|584.72|586.64|584.64|586.75|584.75|586.6|584.6|17
1607976310000|2020-12-14 20:05:10|586.63|584.63|586.64|584.64|586.64|584.64|586.63|584.63|2
1607976330000|2020-12-14 20:05:30|586.63|584.63|586.64|584.64|586.64|584.64|586.63|584.63|2
1607976340000|2020-12-14 20:05:40|586.68|584.68|586.57|584.57|586.68|584.68|586.57|584.57|4
1607976350000|2020-12-14 20:05:50|586.4|584.4|586.37|584.37|586.4|584.4|586.33|584.33|19
1607976360000|2020-12-14 20:06:00|586.38|584.38|586.42|584.42|586.43|584.43|586.37|584.37|10
1607976370000|2020-12-14 20:06:10|586.43|584.43|586.41|584.41|586.43|584.43|586.4|584.4|7
1607976380000|2020-12-14 20:06:20|586.4|584.4|586.36|584.36|586.41|584.41|586.35|584.35|16
1607976390000|2020-12-14 20:06:30|586.35|584.35|586.38|584.38|586.39|584.39|586.35|584.35|13
1607976400000|2020-12-14 20:06:40|586.37|584.37|586.39|584.39|586.39|584.39|586.37|584.37|10
1607976410000|2020-12-14 20:06:50|586.38|584.38|586.38|584.38|586.38|584.38|586.36|584.36|4
1607976420000|2020-12-14 20:07:00|586.39|584.39|586.4|584.4|586.4|584.4|586.39|584.39|2
1607976430000|2020-12-14 20:07:10|586.39|584.39|586.41|584.41|586.41|584.41|586.39|584.39|3
1607976440000|2020-12-14 20:07:20|586.42|584.42|586.41|584.41|586.43|584.43|586.4|584.4|10
1607976460000|2020-12-14 20:07:40|586.42|584.42|586.41|584.41|586.43|584.43|586.41|584.41|8
1607976470000|2020-12-14 20:07:50|586.36|584.36|586.35|584.35|586.36|584.36|586.35|584.35|4
1607976480000|2020-12-14 20:08:00|586.36|584.36|586.36|584.36|586.36|584.36|586.36|584.36|1
1607976490000|2020-12-14 20:08:10|586.35|584.35|586.35|584.35|586.35|584.35|586.35|584.35|1
1607976500000|2020-12-14 20:08:20|586.34|584.34|586.34|584.34|586.35|584.35|586.34|584.34|5
1607976520000|2020-12-14 20:08:40|586.32|584.32|586.31|584.31|586.32|584.32|586.31|584.31|2
1607976530000|2020-12-14 20:08:50|586.32|584.32|586.32|584.32|586.32|584.32|586.32|584.32|1
1607976540000|2020-12-14 20:09:00|586.35|584.35|586.33|584.33|586.35|584.35|586.33|584.33|2
1607976550000|2020-12-14 20:09:10|586.35|584.35|586.34|584.34|586.35|584.35|586.33|584.33|4
1607976560000|2020-12-14 20:09:20|586.35|584.35|586.34|584.34|586.35|584.35|586.34|584.34|2
1607976570000|2020-12-14 20:09:30|586.33|584.33|586.33|584.33|586.34|584.34|586.32|584.32|9
1607976580000|2020-12-14 20:09:40|586.32|584.32|586.37|584.37|586.37|584.37|586.32|584.32|7
1607976590000|2020-12-14 20:09:50|586.33|584.33|586.34|584.34|586.34|584.34|586.33|584.33|4
1607976600000|2020-12-14 20:10:00|586.33|584.33|586.34|584.34|586.34|584.34|586.33|584.33|10
1607976610000|2020-12-14 20:10:10|586.33|584.33|586.34|584.34|586.34|584.34|586.33|584.33|4
1607976620000|2020-12-14 20:10:20|586.35|584.35|586.35|584.35|586.35|584.35|586.35|584.35|1
1607976630000|2020-12-14 20:10:30|586.36|584.36|586.46|584.46|586.46|584.46|586.35|584.35|3
1607976640000|2020-12-14 20:10:40|586.54|584.54|586.68|584.68|586.7|584.7|586.53|584.53|19
1607976650000|2020-12-14 20:10:50|586.69|584.69|586.79|584.79|586.79|584.79|586.66|584.66|22
1607976660000|2020-12-14 20:11:00|586.81|584.81|586.99|584.99|586.99|584.99|586.79|584.79|16
1607976670000|2020-12-14 20:11:10|587.01|585.01|587.11|585.11|587.12|585.12|587.01|585.01|8
1607976680000|2020-12-14 20:11:20|587.1|585.1|587.12|585.12|587.13|585.13|587.1|585.1|17
1607976690000|2020-12-14 20:11:30|587.13|585.13|587.09|585.09|587.13|585.13|587.07|585.07|7
1607976700000|2020-12-14 20:11:40|587.1|585.1|587.09|585.09|587.1|585.1|587.09|585.09|2
1607976710000|2020-12-14 20:11:50|587.1|585.1|587.1|585.1|587.1|585.1|587.09|585.09|3
1607976720000|2020-12-14 20:12:00|587.09|585.09|587.14|585.14|587.16|585.16|587.09|585.09|13
1607976730000|2020-12-14 20:12:10|587.12|585.12|587.15|585.15|587.15|585.15|587.11|585.11|8
1607976740000|2020-12-14 20:12:20|587.17|585.17|587.49|585.49|587.5|585.5|587.17|585.17|20
1607976750000|2020-12-14 20:12:30|587.47|585.47|587.53|585.53|587.53|585.53|587.47|585.47|5
1607976760000|2020-12-14 20:12:40|587.54|585.54|587.5|585.5|587.54|585.54|587.48|585.48|12
1607976770000|2020-12-14 20:12:50|587.49|585.49|587.5|585.5|587.51|585.51|587.48|585.48|10
1607976780000|2020-12-14 20:13:00|587.51|585.51|587.51|585.51|587.51|585.51|587.49|585.49|11
1607976790000|2020-12-14 20:13:10|587.5|585.5|587.5|585.5|587.51|585.51|587.49|585.49|6
1607976800000|2020-12-14 20:13:20|587.49|585.49|587.49|585.49|587.49|585.49|587.49|585.49|1
1607976810000|2020-12-14 20:13:30|587.48|585.48|587.49|585.49|587.49|585.49|587.47|585.47|3
1607976820000|2020-12-14 20:13:40|587.48|585.48|587.49|585.49|587.49|585.49|587.48|585.48|2
1607976850000|2020-12-14 20:14:10|587.5|585.5|587.49|585.49|587.5|585.5|587.49|585.49|2
1607976860000|2020-12-14 20:14:20|587.5|585.5|587.5|585.5|587.5|585.5|587.48|585.48|6
1607976870000|2020-12-14 20:14:30|587.49|585.49|587.5|585.5|587.5|585.5|587.49|585.49|4
1607976880000|2020-12-14 20:14:40|587.49|585.49|587.39|585.39|587.51|585.51|587.35|585.35|15
1607976890000|2020-12-14 20:14:50|587.33|585.33|587.22|585.22|587.39|585.39|587.21|585.21|22
1607976900000|2020-12-14 20:15:00|587.23|585.23|587.19|585.19|587.24|585.24|587.17|585.17|13
1607976910000|2020-12-14 20:15:10|587.18|585.18|587.22|585.22|587.29|585.29|587.18|585.18|27
1607976920000|2020-12-14 20:15:20|587.23|585.23|587.2|585.2|587.23|585.23|587.19|585.19|20
1607976930000|2020-12-14 20:15:30|587.21|585.21|587.14|585.14|587.21|585.21|587.14|585.14|24
1607976940000|2020-12-14 20:15:40|587.11|585.11|587.09|585.09|587.14|585.14|587.08|585.08|8
1607976960000|2020-12-14 20:16:00|587.08|585.08|587.08|585.08|587.08|585.08|587.08|585.08|1
1607976970000|2020-12-14 20:16:10|587.07|585.07|587.08|585.08|587.08|585.08|587.07|585.07|2
1607976980000|2020-12-14 20:16:20|587.12|585.12|587.11|585.11|587.14|585.14|587.1|585.1|9
1607976990000|2020-12-14 20:16:30|587.1|585.1|587.1|585.1|587.11|585.11|587.09|585.09|9
1607977000000|2020-12-14 20:16:40|587.11|585.11|587.11|585.11|587.11|585.11|587.09|585.09|5
1607977020000|2020-12-14 20:17:00|587.12|585.12|587.11|585.11|587.12|585.12|587.11|585.11|2
1607977030000|2020-12-14 20:17:10|587.12|585.12|587.12|585.12|587.12|585.12|587.12|585.12|1
1607977040000|2020-12-14 20:17:20|587.13|585.13|586.99|584.99|587.13|585.13|586.98|584.98|8
1607977050000|2020-12-14 20:17:30|586.98|584.98|586.67|584.67|587|585|586.67|584.67|15
1607977060000|2020-12-14 20:17:40|586.68|584.68|586.72|584.72|586.76|584.76|586.65|584.65|16
1607977070000|2020-12-14 20:17:50|586.64|584.64|586.62|584.62|586.72|584.72|586.6|584.6|11
1607977080000|2020-12-14 20:18:00|586.6|584.6|586.64|584.64|586.66|584.66|586.57|584.57|11
1607977090000|2020-12-14 20:18:10|586.63|584.63|586.29|584.29|586.7|584.7|586.29|584.29|7
1607977100000|2020-12-14 20:18:20|586.22|584.22|586.21|584.21|586.22|584.22|586.21|584.21|2
1607977110000|2020-12-14 20:18:30|586.2|584.2|586.2|584.2|586.2|584.2|586.2|584.2|1
1607977120000|2020-12-14 20:18:40|586.18|584.18|586.1|584.1|586.18|584.18|586.1|584.1|3
1607977130000|2020-12-14 20:18:50|586.11|584.11|586.06|584.06|586.11|584.11|586.06|584.06|6
1607977140000|2020-12-14 20:19:00|586.08|584.08|586|584|586.15|584.15|585.99|583.99|19
1607977150000|2020-12-14 20:19:10|585.98|583.98|585.83|583.83|585.98|583.98|585.7|583.7|21
1607977160000|2020-12-14 20:19:20|585.84|583.84|585.65|583.65|585.86|583.86|585.64|583.64|18
1607977170000|2020-12-14 20:19:30|585.64|583.64|585.49|583.49|585.69|583.69|585.49|583.49|14
1607977180000|2020-12-14 20:19:40|585.5|583.5|585.51|583.51|585.52|583.52|585.5|583.5|10
1607977190000|2020-12-14 20:19:50|585.46|583.46|585.47|583.47|585.47|583.47|585.46|583.46|4
1607977200000|2020-12-14 20:20:00|585.48|583.48|585.47|583.47|585.48|583.48|585.47|583.47|2
1607977210000|2020-12-14 20:20:10|585.46|583.46|585.45|583.45|585.46|583.46|585.44|583.44|12
1607977220000|2020-12-14 20:20:20|585.44|583.44|585.44|583.44|585.44|583.44|585.43|583.43|7
1607977230000|2020-12-14 20:20:30|585.43|583.43|585.11|583.11|585.44|583.44|585.1|583.1|24
1607977240000|2020-12-14 20:20:40|585.07|583.07|585.1|583.1|585.1|583.1|585.05|583.05|14
1607977250000|2020-12-14 20:20:50|585.08|583.08|585.1|583.1|585.1|583.1|585.08|583.08|5
1607977260000|2020-12-14 20:21:00|585.09|583.09|584.94|582.94|585.09|583.09|584.94|582.94|7
1607977270000|2020-12-14 20:21:10|584.92|582.92|584.91|582.91|584.94|582.94|584.91|582.91|13
1607977280000|2020-12-14 20:21:20|584.94|582.94|584.81|582.81|584.94|582.94|584.81|582.81|10
1607977290000|2020-12-14 20:21:30|584.82|582.82|584.91|582.91|584.95|582.95|584.82|582.82|14
1607977300000|2020-12-14 20:21:40|584.92|582.92|584.92|582.92|584.92|582.92|584.9|582.9|15
1607977310000|2020-12-14 20:21:50|584.91|582.91|584.91|582.91|584.92|582.92|584.89|582.89|14
1607977320000|2020-12-14 20:22:00|584.9|582.9|584.85|582.85|584.91|582.91|584.85|582.85|14
1607977330000|2020-12-14 20:22:10|584.86|582.86|584.68|582.68|584.86|582.86|584.65|582.65|24
1607977340000|2020-12-14 20:22:20|584.65|582.65|584.66|582.66|584.69|582.69|584.65|582.65|15
1607977350000|2020-12-14 20:22:30|584.63|582.63|584.51|582.51|584.63|582.63|584.51|582.51|21
1607977360000|2020-12-14 20:22:40|584.52|582.52|584.68|582.68|584.7|582.7|584.51|582.51|18
1607977370000|2020-12-14 20:22:50|584.67|582.67|584.66|582.66|584.68|582.68|584.66|582.66|5
1607977380000|2020-12-14 20:23:00|584.68|582.68|584.67|582.67|584.68|582.68|584.66|582.66|9
1607977390000|2020-12-14 20:23:10|584.68|582.68|584.67|582.67|584.69|582.69|584.65|582.65|5
1607977400000|2020-12-14 20:23:20|584.65|582.65|584.59|582.59|584.65|582.65|584.59|582.59|8
1607977410000|2020-12-14 20:23:30|584.58|582.58|584.37|582.37|584.59|582.59|584.34|582.34|21
1607977420000|2020-12-14 20:23:40|584.35|582.35|584.25|582.25|584.37|582.37|584.25|582.25|16
1607977430000|2020-12-14 20:23:50|584.22|582.22|584.14|582.14|584.25|582.25|584.12|582.12|17
1607977440000|2020-12-14 20:24:00|584.12|582.12|584.11|582.11|584.12|582.12|584.1|582.1|4
1607977450000|2020-12-14 20:24:10|584.1|582.1|584.2|582.2|584.2|582.2|584.09|582.09|11
1607977460000|2020-12-14 20:24:20|584.19|582.19|584.19|582.19|584.2|582.2|584.15|582.15|8
1607977470000|2020-12-14 20:24:30|584.17|582.17|584.21|582.21|584.21|582.21|584.17|582.17|6
1607977480000|2020-12-14 20:24:40|584.19|582.19|584.18|582.18|584.2|582.2|584.16|582.16|6
1607977490000|2020-12-14 20:24:50|584.17|582.17|584.1|582.1|584.19|582.19|584.08|582.08|20
1607977500000|2020-12-14 20:25:00|584.09|582.09|584.05|582.05|584.09|582.09|584.01|582.01|19
1607977510000|2020-12-14 20:25:10|584.04|582.04|584.07|582.07|584.07|582.07|584.04|582.04|9
1607977520000|2020-12-14 20:25:20|584.06|582.06|584.07|582.07|584.07|582.07|584.02|582.02|14
1607977530000|2020-12-14 20:25:30|584.06|582.06|584.1|582.1|584.11|582.11|584.06|582.06|15
1607977540000|2020-12-14 20:25:40|584.09|582.09|584.11|582.11|584.11|582.11|584.09|582.09|5
1607977550000|2020-12-14 20:25:50|584.12|582.12|584.12|582.12|584.12|582.12|584.12|582.12|1
1607977560000|2020-12-14 20:26:00|584.11|582.11|584.37|582.37|584.38|582.38|584.1|582.1|20
1607977570000|2020-12-14 20:26:10|584.38|582.38|584.47|582.47|584.47|582.47|584.38|582.38|12
1607977580000|2020-12-14 20:26:20|584.48|582.48|584.48|582.48|584.5|582.5|584.45|582.45|15
1607977590000|2020-12-14 20:26:30|584.49|582.49|584.47|582.47|584.5|582.5|584.46|582.46|9
1607977600000|2020-12-14 20:26:40|584.46|582.46|584.46|582.46|584.49|582.49|584.46|582.46|13
1607977610000|2020-12-14 20:26:50|584.47|582.47|584.55|582.55|584.56|582.56|584.46|582.46|11
1607977620000|2020-12-14 20:27:00|584.54|582.54|584.54|582.54|584.55|582.55|584.54|582.54|15
1607977630000|2020-12-14 20:27:10|584.55|582.55|584.55|582.55|584.55|582.55|584.53|582.53|7
1607977640000|2020-12-14 20:27:20|584.54|582.54|584.54|582.54|584.54|582.54|584.52|582.52|9
1607977650000|2020-12-14 20:27:30|584.55|582.55|584.54|582.54|584.55|582.55|584.53|582.53|14
1607977660000|2020-12-14 20:27:40|584.52|582.52|584.24|582.24|584.52|582.52|584.24|582.24|19
1607977670000|2020-12-14 20:27:50|584.25|582.25|584.26|582.26|584.28|582.28|584.25|582.25|6
1607977680000|2020-12-14 20:28:00|584.27|582.27|584.3|582.3|584.35|582.35|584.24|582.24|21
1607977690000|2020-12-14 20:28:10|584.32|582.32|584.28|582.28|584.32|582.32|584.28|582.28|13
1607977700000|2020-12-14 20:28:20|584.29|582.29|584.16|582.16|584.29|582.29|584.15|582.15|18
1607977710000|2020-12-14 20:28:30|584.15|582.15|584.17|582.17|584.17|582.17|584.09|582.09|14
1607977720000|2020-12-14 20:28:40|584.18|582.18|584.18|582.18|584.18|582.18|584.16|582.16|4
1607977730000|2020-12-14 20:28:50|584.17|582.17|584.17|582.17|584.17|582.17|584.14|582.14|6
1607977740000|2020-12-14 20:29:00|584.15|582.15|584.16|582.16|584.18|582.18|584.15|582.15|11
1607977750000|2020-12-14 20:29:10|584.17|582.17|584.17|582.17|584.18|582.18|584.15|582.15|6
1607977760000|2020-12-14 20:29:20|584.18|582.18|584.23|582.23|584.24|582.24|584.18|582.18|7
1607977770000|2020-12-14 20:29:30|584.24|582.24|584.24|582.24|584.25|582.25|584.23|582.23|10
1607977780000|2020-12-14 20:29:40|584.23|582.23|584.23|582.23|584.24|582.24|584.22|582.22|12
1607977790000|2020-12-14 20:29:50|584.24|582.24|584.22|582.22|584.24|582.24|584.22|582.22|7
1607977800000|2020-12-14 20:30:00|584.23|582.23|584.34|582.34|584.35|582.35|584.22|582.22|12
1607977810000|2020-12-14 20:30:10|584.35|582.35|584.42|582.42|584.42|582.42|584.35|582.35|7
1607977820000|2020-12-14 20:30:20|584.41|582.41|584.54|582.54|584.54|582.54|584.41|582.41|5
1607977830000|2020-12-14 20:30:30|584.52|582.52|584.49|582.49|584.52|582.52|584.48|582.48|7
1607977840000|2020-12-14 20:30:40|584.5|582.5|584.53|582.53|584.54|582.54|584.49|582.49|7
1607977850000|2020-12-14 20:30:50|584.52|582.52|584.54|582.54|584.55|582.55|584.52|582.52|9
1607977860000|2020-12-14 20:31:00|584.52|582.52|584.39|582.39|584.54|582.54|584.38|582.38|14
1607977870000|2020-12-14 20:31:10|584.4|582.4|584.47|582.47|584.47|582.47|584.4|582.4|11
1607977880000|2020-12-14 20:31:20|584.48|582.48|584.65|582.65|584.66|582.66|584.48|582.48|13
1607977890000|2020-12-14 20:31:30|584.66|582.66|584.64|582.64|584.66|582.66|584.63|582.63|3
1607977900000|2020-12-14 20:31:40|584.63|582.63|584.64|582.64|584.64|582.64|584.63|582.63|2
1607977920000|2020-12-14 20:32:00|584.65|582.65|584.7|582.7|584.7|582.7|584.65|582.65|8
1607977930000|2020-12-14 20:32:10|584.69|582.69|584.73|582.73|584.74|582.74|584.69|582.69|5
1607977940000|2020-12-14 20:32:20|584.74|582.74|584.74|582.74|584.75|582.75|584.73|582.73|13
1607977950000|2020-12-14 20:32:30|584.73|582.73|584.86|582.86|584.87|582.87|584.71|582.71|16
1607977960000|2020-12-14 20:32:40|584.85|582.85|584.76|582.76|584.86|582.86|584.76|582.76|18
1607977970000|2020-12-14 20:32:50|584.75|582.75|584.78|582.78|584.8|582.8|584.75|582.75|8
1607977980000|2020-12-14 20:33:00|584.83|582.83|584.96|582.96|584.96|582.96|584.83|582.83|8
1607977990000|2020-12-14 20:33:10|584.97|582.97|585.05|583.05|585.05|583.05|584.97|582.97|11
1607978000000|2020-12-14 20:33:20|585.03|583.03|585.13|583.13|585.13|583.13|585.03|583.03|10
1607978010000|2020-12-14 20:33:30|585.11|583.11|585.16|583.16|585.16|583.16|585.11|583.11|9
1607978020000|2020-12-14 20:33:40|585.13|583.13|584.96|582.96|585.17|583.17|584.93|582.93|19
1607978030000|2020-12-14 20:33:50|584.97|582.97|585.01|583.01|585.07|583.07|584.97|582.97|18
1607978040000|2020-12-14 20:34:00|585.03|583.03|585|583|585.03|583.03|584.99|582.99|8
1607978050000|2020-12-14 20:34:10|584.93|582.93|585.01|583.01|585.02|583.02|584.91|582.91|7
1607978060000|2020-12-14 20:34:20|585|583|585|583|585|583|585|583|1
1607978070000|2020-12-14 20:34:30|585.01|583.01|584.97|582.97|585.01|583.01|584.96|582.96|5
1607978080000|2020-12-14 20:34:40|584.98|582.98|585|583|585.03|583.03|584.97|582.97|9
1607978090000|2020-12-14 20:34:50|585.01|583.01|585.05|583.05|585.05|583.05|585.01|583.01|6
1607978100000|2020-12-14 20:35:00|585.06|583.06|585.04|583.04|585.06|583.06|585.04|583.04|3
1607978110000|2020-12-14 20:35:10|585.03|583.03|585.07|583.07|585.07|583.07|584.99|582.99|13
1607978120000|2020-12-14 20:35:20|585.04|583.04|585.08|583.08|585.09|583.09|585.04|583.04|4
1607978130000|2020-12-14 20:35:30|585.09|583.09|585.07|583.07|585.09|583.09|585.07|583.07|2
1607978140000|2020-12-14 20:35:40|585.09|583.09|585.07|583.07|585.09|583.09|585.05|583.05|6
1607978150000|2020-12-14 20:35:50|585.08|583.08|585.05|583.05|585.08|583.08|585.04|583.04|9
1607978160000|2020-12-14 20:36:00|585.07|583.07|585.07|583.07|585.08|583.08|585.03|583.03|10
1607978170000|2020-12-14 20:36:10|585.09|583.09|585.11|583.11|585.11|583.11|585.09|583.09|10
1607978180000|2020-12-14 20:36:20|585.1|583.1|585.13|583.13|585.13|583.13|585.1|583.1|6
1607978190000|2020-12-14 20:36:30|585.16|583.16|585.26|583.26|585.26|583.26|585.16|583.16|17
1607978200000|2020-12-14 20:36:40|585.25|583.25|585.29|583.29|585.3|583.3|585.25|583.25|12
1607978210000|2020-12-14 20:36:50|585.3|583.3|585.33|583.33|585.36|583.36|585.29|583.29|13
1607978220000|2020-12-14 20:37:00|585.34|583.34|585.33|583.33|585.34|583.34|585.3|583.3|23
1607978230000|2020-12-14 20:37:10|585.34|583.34|585.35|583.35|585.36|583.36|585.34|583.34|14
1607978240000|2020-12-14 20:37:20|585.34|583.34|585.39|583.39|585.41|583.41|585.33|583.33|14
1607978250000|2020-12-14 20:37:30|585.41|583.41|585.5|583.5|585.5|583.5|585.41|583.41|10
1607978260000|2020-12-14 20:37:40|585.49|583.49|585.51|583.51|585.51|583.51|585.48|583.48|4
1607978270000|2020-12-14 20:37:50|585.52|583.52|585.57|583.57|585.58|583.58|585.51|583.51|12
1607978280000|2020-12-14 20:38:00|585.56|583.56|585.46|583.46|585.57|583.57|585.46|583.46|17
1607978290000|2020-12-14 20:38:10|585.43|583.43|585.45|583.45|585.46|583.46|585.34|583.34|18
1607978300000|2020-12-14 20:38:20|585.44|583.44|585.47|583.47|585.47|583.47|585.44|583.44|11
1607978310000|2020-12-14 20:38:30|585.46|583.46|585.46|583.46|585.46|583.46|585.45|583.45|3
1607978320000|2020-12-14 20:38:40|585.47|583.47|585.46|583.46|585.49|583.49|585.44|583.44|13
1607978330000|2020-12-14 20:38:50|585.48|583.48|585.47|583.47|585.5|583.5|585.46|583.46|17
1607978340000|2020-12-14 20:39:00|585.46|583.46|585.65|583.65|585.67|583.67|585.46|583.46|20
1607978350000|2020-12-14 20:39:10|585.67|583.67|585.72|583.72|585.73|583.73|585.65|583.65|13
1607978360000|2020-12-14 20:39:20|585.73|583.73|585.77|583.77|585.77|583.77|585.71|583.71|15
1607978370000|2020-12-14 20:39:30|585.76|583.76|585.75|583.75|585.77|583.77|585.73|583.73|10
1607978380000|2020-12-14 20:39:40|585.73|583.73|585.8|583.8|585.81|583.81|585.73|583.73|5
1607978390000|2020-12-14 20:39:50|585.81|583.81|585.87|583.87|585.87|583.87|585.8|583.8|4
1607978400000|2020-12-14 20:40:00|585.86|583.86|585.87|583.87|585.88|583.88|585.86|583.86|4
1607978410000|2020-12-14 20:40:10|585.88|583.88|585.89|583.89|585.89|583.89|585.87|583.87|5
1607978420000|2020-12-14 20:40:20|585.9|583.9|585.9|583.9|585.91|583.91|585.89|583.89|8
1607978430000|2020-12-14 20:40:30|585.91|583.91|585.89|583.89|585.91|583.91|585.88|583.88|14
1607978440000|2020-12-14 20:40:40|585.9|583.9|585.81|583.81|585.9|583.9|585.81|583.81|18
1607978450000|2020-12-14 20:40:50|585.8|583.8|585.87|583.87|585.87|583.87|585.8|583.8|15
1607978460000|2020-12-14 20:41:00|585.88|583.88|585.86|583.86|585.88|583.88|585.81|583.81|13
1607978470000|2020-12-14 20:41:10|585.87|583.87|585.89|583.89|585.89|583.89|585.85|583.85|10
1607978480000|2020-12-14 20:41:20|585.9|583.9|585.92|583.92|585.94|583.94|585.89|583.89|11
1607978490000|2020-12-14 20:41:30|585.91|583.91|585.89|583.89|585.91|583.91|585.84|583.84|14
1607978500000|2020-12-14 20:41:40|585.88|583.88|585.88|583.88|585.9|583.9|585.86|583.86|10
1607978510000|2020-12-14 20:41:50|585.89|583.89|585.87|583.87|585.89|583.89|585.87|583.87|6
1607978520000|2020-12-14 20:42:00|585.86|583.86|585.84|583.84|585.87|583.87|585.82|583.82|19
1607978530000|2020-12-14 20:42:10|585.83|583.83|585.88|583.88|585.89|583.89|585.83|583.83|9
1607978540000|2020-12-14 20:42:20|585.89|583.89|585.92|583.92|585.92|583.92|585.89|583.89|7
1607978550000|2020-12-14 20:42:30|585.93|583.93|585.95|583.95|585.95|583.95|585.93|583.93|5
1607978560000|2020-12-14 20:42:40|585.94|583.94|585.93|583.93|585.94|583.94|585.93|583.93|2
1607978570000|2020-12-14 20:42:50|585.92|583.92|585.93|583.93|585.93|583.93|585.91|583.91|8
1607978580000|2020-12-14 20:43:00|585.94|583.94|585.96|583.96|585.96|583.96|585.94|583.94|5
1607978590000|2020-12-14 20:43:10|585.97|583.97|586.2|584.2|586.2|584.2|585.96|583.96|17
1607978600000|2020-12-14 20:43:20|586.26|584.26|586.38|584.38|586.38|584.38|586.21|584.21|17
1607978610000|2020-12-14 20:43:30|586.35|584.35|586.33|584.33|586.37|584.37|586.3|584.3|16
1607978620000|2020-12-14 20:43:40|586.35|584.35|586.34|584.34|586.37|584.37|586.33|584.33|7
1607978630000|2020-12-14 20:43:50|586.32|584.32|586.35|584.35|586.38|584.38|586.31|584.31|20
1607978640000|2020-12-14 20:44:00|586.36|584.36|586.31|584.31|586.41|584.41|586.31|584.31|23
1607978650000|2020-12-14 20:44:10|586.32|584.32|586.34|584.34|586.34|584.34|586.32|584.32|9
1607978660000|2020-12-14 20:44:20|586.33|584.33|586.37|584.37|586.38|584.38|586.33|584.33|16
1607978670000|2020-12-14 20:44:30|586.36|584.36|586.51|584.51|586.51|584.51|586.36|584.36|19
1607978680000|2020-12-14 20:44:40|586.54|584.54|586.59|584.59|586.6|584.6|586.53|584.53|4
1607978690000|2020-12-14 20:44:50|586.64|584.64|586.66|584.66|586.66|584.66|586.64|584.64|3
1607978700000|2020-12-14 20:45:00|586.68|584.68|586.64|584.64|586.68|584.68|586.63|584.63|7
1607978710000|2020-12-14 20:45:10|586.63|584.63|586.64|584.64|586.64|584.64|586.6|584.6|12
1607978720000|2020-12-14 20:45:20|586.63|584.63|586.66|584.66|586.66|584.66|586.63|584.63|9
1607978730000|2020-12-14 20:45:30|586.67|584.67|586.64|584.64|586.67|584.67|586.63|584.63|9
1607978740000|2020-12-14 20:45:40|586.65|584.65|586.66|584.66|586.67|584.67|586.64|584.64|13
1607978750000|2020-12-14 20:45:50|586.65|584.65|586.67|584.67|586.68|584.68|586.65|584.65|11
1607978760000|2020-12-14 20:46:00|586.66|584.66|586.7|584.7|586.7|584.7|586.66|584.66|12
1607978770000|2020-12-14 20:46:10|586.71|584.71|586.73|584.73|586.74|584.74|586.69|584.69|11
1607978780000|2020-12-14 20:46:20|586.74|584.74|586.73|584.73|586.76|584.76|586.72|584.72|11
1607978790000|2020-12-14 20:46:30|586.74|584.74|586.72|584.72|586.77|584.77|586.72|584.72|14
1607978800000|2020-12-14 20:46:40|586.71|584.71|586.72|584.72|586.72|584.72|586.69|584.69|18
1607978810000|2020-12-14 20:46:50|586.73|584.73|586.75|584.75|586.75|584.75|586.72|584.72|14
1607978820000|2020-12-14 20:47:00|586.76|584.76|586.76|584.76|586.77|584.77|586.74|584.74|12
1607978830000|2020-12-14 20:47:10|586.75|584.75|587|585|587|585|586.75|584.75|19
1607978840000|2020-12-14 20:47:20|586.99|584.99|587.04|585.04|587.04|585.04|586.99|584.99|10
1607978850000|2020-12-14 20:47:30|587.06|585.06|587.19|585.19|587.2|585.2|587.06|585.06|14
1607978860000|2020-12-14 20:47:40|587.2|585.2|587.13|585.13|587.2|585.2|587.13|585.13|14
1607978870000|2020-12-14 20:47:50|587.12|585.12|587.12|585.12|587.17|585.17|587.11|585.11|18
1607978880000|2020-12-14 20:48:00|587.13|585.13|587.12|585.12|587.13|585.13|587.12|585.12|2
1607978890000|2020-12-14 20:48:10|587.13|585.13|587.17|585.17|587.18|585.18|587.12|585.12|11
1607978900000|2020-12-14 20:48:20|587.18|585.18|587.19|585.19|587.19|585.19|587.18|585.18|2
1607978910000|2020-12-14 20:48:30|587.17|585.17|587.19|585.19|587.19|585.19|587.17|585.17|6
1607978920000|2020-12-14 20:48:40|587.18|585.18|587.28|585.28|587.28|585.28|587.18|585.18|15
1607978930000|2020-12-14 20:48:50|587.29|585.29|587.39|585.39|587.39|585.39|587.28|585.28|12
1607978940000|2020-12-14 20:49:00|587.37|585.37|587.46|585.46|587.46|585.46|587.3|585.3|12
1607978950000|2020-12-14 20:49:10|587.45|585.45|587.4|585.4|587.46|585.46|587.4|585.4|10
1607978960000|2020-12-14 20:49:20|587.41|585.41|587.42|585.42|587.43|585.43|587.4|585.4|7
1607978970000|2020-12-14 20:49:30|587.43|585.43|587.58|585.58|587.59|585.59|587.42|585.42|21
1607978980000|2020-12-14 20:49:40|587.59|585.59|587.62|585.62|587.63|585.63|587.58|585.58|18
1607978990000|2020-12-14 20:49:50|587.61|585.61|587.61|585.61|587.65|585.65|587.61|585.61|13
1607979000000|2020-12-14 20:50:00|587.59|585.59|587.65|585.65|587.67|585.67|587.54|585.54|20
1607979010000|2020-12-14 20:50:10|587.66|585.66|587.65|585.65|587.67|585.67|587.63|585.63|19
1607979020000|2020-12-14 20:50:20|587.66|585.66|587.68|585.68|587.68|585.68|587.64|585.64|15
1607979030000|2020-12-14 20:50:30|587.67|585.67|587.66|585.66|587.7|585.7|587.65|585.65|15
1607979040000|2020-12-14 20:50:40|587.67|585.67|587.66|585.66|587.67|585.67|587.65|585.65|8
1607979050000|2020-12-14 20:50:50|587.69|585.69|587.69|585.69|587.71|585.71|587.68|585.68|6
1607979060000|2020-12-14 20:51:00|587.67|585.67|587.68|585.68|587.69|585.69|587.67|585.67|7
1607979070000|2020-12-14 20:51:10|587.67|585.67|587.64|585.64|587.68|585.68|587.61|585.61|17
1607979080000|2020-12-14 20:51:20|587.63|585.63|587.61|585.61|587.64|585.64|587.61|585.61|6
1607979100000|2020-12-14 20:51:40|587.62|585.62|587.65|585.65|587.66|585.66|587.62|585.62|20
1607979110000|2020-12-14 20:51:50|587.64|585.64|587.67|585.67|587.68|585.68|587.64|585.64|6
1607979120000|2020-12-14 20:52:00|587.66|585.66|587.64|585.64|587.67|585.67|587.64|585.64|10
1607979130000|2020-12-14 20:52:10|587.66|585.66|587.67|585.67|587.67|585.67|587.66|585.66|8
1607979140000|2020-12-14 20:52:20|587.66|585.66|587.74|585.74|587.76|585.76|587.65|585.65|14
1607979150000|2020-12-14 20:52:30|587.75|585.75|587.77|585.77|587.78|585.78|587.75|585.75|9
1607979160000|2020-12-14 20:52:40|587.79|585.79|587.78|585.78|587.8|585.8|587.78|585.78|7
1607979170000|2020-12-14 20:52:50|587.8|585.8|587.78|585.78|587.8|585.8|587.78|585.78|4
1607979180000|2020-12-14 20:53:00|587.77|585.77|587.65|585.65|587.78|585.78|587.65|585.65|13
1607979190000|2020-12-14 20:53:10|587.66|585.66|587.63|585.63|587.66|585.66|587.62|585.62|6
1607979200000|2020-12-14 20:53:20|587.65|585.65|587.66|585.66|587.66|585.66|587.63|585.63|9
1607979210000|2020-12-14 20:53:30|587.64|585.64|587.64|585.64|587.66|585.66|587.64|585.64|9
1607979220000|2020-12-14 20:53:40|587.65|585.65|587.64|585.64|587.65|585.65|587.64|585.64|4
1607979230000|2020-12-14 20:53:50|587.66|585.66|587.66|585.66|587.66|585.66|587.66|585.66|1
1607979240000|2020-12-14 20:54:00|587.64|585.64|587.63|585.63|587.64|585.64|587.63|585.63|4
1607979250000|2020-12-14 20:54:10|587.62|585.62|587.62|585.62|587.62|585.62|587.62|585.62|1
1607979260000|2020-12-14 20:54:20|587.63|585.63|587.62|585.62|587.64|585.64|587.62|585.62|6
1607979270000|2020-12-14 20:54:30|587.63|585.63|587.61|585.61|587.64|585.64|587.61|585.61|11
1607979280000|2020-12-14 20:54:40|587.62|585.62|587.6|585.6|587.62|585.62|587.6|585.6|3
1607979290000|2020-12-14 20:54:50|587.64|585.64|587.6|585.6|587.64|585.64|587.59|585.59|11
1607979300000|2020-12-14 20:55:00|587.59|585.59|587.59|585.59|587.6|585.6|587.58|585.58|12
1607979310000|2020-12-14 20:55:10|587.6|585.6|587.56|585.56|587.6|585.6|587.54|585.54|15
1607979320000|2020-12-14 20:55:20|587.55|585.55|587.55|585.55|587.58|585.58|587.55|585.55|9
1607979330000|2020-12-14 20:55:30|587.56|585.56|587.55|585.55|587.57|585.57|587.55|585.55|6
1607979340000|2020-12-14 20:55:40|587.56|585.56|587.65|585.65|587.67|585.67|587.55|585.55|17
1607979350000|2020-12-14 20:55:50|587.63|585.63|587.6|585.6|587.68|585.68|587.6|585.6|17
1607979360000|2020-12-14 20:56:00|587.63|585.63|587.58|585.58|587.64|585.64|587.58|585.58|11
1607979370000|2020-12-14 20:56:10|587.57|585.57|587.61|585.61|587.61|585.61|587.57|585.57|6
1607979390000|2020-12-14 20:56:30|587.6|585.6|587.62|585.62|587.62|585.62|587.6|585.6|5
1607979400000|2020-12-14 20:56:40|587.61|585.61|587.62|585.62|587.62|585.62|587.61|585.61|8
1607979410000|2020-12-14 20:56:50|587.6|585.6|587.71|585.71|587.71|585.71|587.6|585.6|12
1607979420000|2020-12-14 20:57:00|587.72|585.72|587.7|585.7|587.74|585.74|587.7|585.7|6
1607979430000|2020-12-14 20:57:10|587.74|585.74|587.61|585.61|587.74|585.74|587.52|585.52|18
1607979440000|2020-12-14 20:57:20|587.6|585.6|587.61|585.61|587.63|585.63|587.6|585.6|9
1607979450000|2020-12-14 20:57:30|587.6|585.6|587.61|585.61|587.63|585.63|587.6|585.6|14
1607979460000|2020-12-14 20:57:40|587.6|585.6|587.63|585.63|587.64|585.64|587.6|585.6|9
1607979470000|2020-12-14 20:57:50|587.64|585.64|587.65|585.65|587.65|585.65|587.62|585.62|12
1607979480000|2020-12-14 20:58:00|587.68|585.68|587.65|585.65|587.68|585.68|587.65|585.65|2
1607979490000|2020-12-14 20:58:10|587.67|585.67|587.68|585.68|587.68|585.68|587.65|585.65|4
1607979500000|2020-12-14 20:58:20|587.67|585.67|587.7|585.7|587.72|585.72|587.67|585.67|17
1607979510000|2020-12-14 20:58:30|587.69|585.69|587.7|585.7|587.7|585.7|587.68|585.68|4
1607979520000|2020-12-14 20:58:40|587.71|585.71|587.72|585.72|587.72|585.72|587.7|585.7|9
1607979530000|2020-12-14 20:58:50|587.73|585.73|587.74|585.74|587.74|585.74|587.73|585.73|2
1607979540000|2020-12-14 20:59:00|587.76|585.76|587.77|585.77|587.79|585.79|587.76|585.76|12
1607979550000|2020-12-14 20:59:10|587.79|585.79|588.09|586.09|588.09|586.09|587.77|585.77|24
1607979560000|2020-12-14 20:59:20|588.07|586.07|588.01|586.01|588.09|586.09|587.98|585.98|24
1607979570000|2020-12-14 20:59:30|588.05|586.05|588.03|586.03|588.1|586.1|587.98|585.98|17
1607979580000|2020-12-14 20:59:40|588.04|586.04|587.93|585.93|588.04|586.04|587.93|585.93|16
1607979590000|2020-12-14 20:59:50|587.95|585.95|587.91|585.91|587.95|585.95|587.89|585.89|16
1607979600000|2020-12-14 21:00:00|587.92|585.92|588.09|586.09|588.11|586.11|587.92|585.92|21
1607979610000|2020-12-14 21:00:10|588.12|586.12|588.32|586.32|588.36|586.36|588.12|586.12|10
1607979620000|2020-12-14 21:00:20|588.33|586.33|588.3|586.3|588.33|586.33|588.3|586.3|2
1607979630000|2020-12-14 21:00:30|588.28|586.28|588.29|586.29|588.29|586.29|588.27|586.27|4
1607979640000|2020-12-14 21:00:40|588.25|586.25|588.37|586.37|588.43|586.43|588.22|586.22|31
1607979650000|2020-12-14 21:00:50|588.34|586.34|588.25|586.25|588.36|586.36|588.25|586.25|21
1607979660000|2020-12-14 21:01:00|588.35|586.35|588.34|586.34|588.35|586.35|588.34|586.34|6
1607979670000|2020-12-14 21:01:10|588.35|586.35|587.72|585.72|588.35|586.35|587.68|585.68|19
1607979680000|2020-12-14 21:01:20|587.69|585.69|587.58|585.58|587.72|585.72|587.57|585.57|30
1607979690000|2020-12-14 21:01:30|587.57|585.57|587.7|585.7|587.78|585.78|587.57|585.57|20
1607979700000|2020-12-14 21:01:40|587.74|585.74|587.64|585.64|587.74|585.74|587.63|585.63|14
1607979710000|2020-12-14 21:01:50|587.65|585.65|587.59|585.59|587.65|585.65|587.57|585.57|11
1607979720000|2020-12-14 21:02:00|587.58|585.58|587.59|585.59|587.6|585.6|587.58|585.58|14
1607979730000|2020-12-14 21:02:10|587.6|585.6|587.61|585.61|587.64|585.64|587.58|585.58|16
1607979740000|2020-12-14 21:02:20|587.64|585.64|587.79|585.79|587.8|585.8|587.6|585.6|15
1607979750000|2020-12-14 21:02:30|587.8|585.8|587.64|585.64|587.8|585.8|587.62|585.62|17
1607979760000|2020-12-14 21:02:40|587.65|585.65|587.55|585.55|587.71|585.71|587.55|585.55|19
1607979770000|2020-12-14 21:02:50|587.56|585.56|587.6|585.6|587.6|585.6|587.55|585.55|16
1607979780000|2020-12-14 21:03:00|587.58|585.58|587.52|585.52|587.6|585.6|587.52|585.52|13
1607979790000|2020-12-14 21:03:10|587.55|585.55|587.59|585.59|587.59|585.59|587.53|585.53|14
1607979800000|2020-12-14 21:03:20|587.58|585.58|587.54|585.54|587.58|585.58|587.54|585.54|15
1607979810000|2020-12-14 21:03:30|587.56|585.56|587.58|585.58|587.61|585.61|587.55|585.55|18
1607979820000|2020-12-14 21:03:40|587.59|585.59|587.58|585.58|587.61|585.61|587.54|585.54|14
1607979830000|2020-12-14 21:03:50|587.55|585.55|587.55|585.55|587.58|585.58|587.54|585.54|11
1607979840000|2020-12-14 21:04:00|587.56|585.56|587.57|585.57|587.59|585.59|587.54|585.54|14
1607979850000|2020-12-14 21:04:10|587.56|585.56|587.59|585.59|587.59|585.59|587.56|585.56|5
1607979860000|2020-12-14 21:04:20|587.6|585.6|587.72|585.72|587.72|585.72|587.6|585.6|8
1607979870000|2020-12-14 21:04:30|587.73|585.73|587.75|585.75|587.76|585.76|587.71|585.71|15
1607979880000|2020-12-14 21:04:40|587.76|585.76|587.89|585.89|587.89|585.89|587.76|585.76|14
1607979890000|2020-12-14 21:04:50|587.88|585.88|587.92|585.92|587.92|585.92|587.86|585.86|11
1607979900000|2020-12-14 21:05:00|587.93|585.93|587.97|585.97|587.97|585.97|587.93|585.93|4
1607979910000|2020-12-14 21:05:10|587.99|585.99|587.97|585.97|588|586|587.96|585.96|12
1607979920000|2020-12-14 21:05:20|587.99|585.99|588|586|588.01|586.01|587.97|585.97|7
1607979930000|2020-12-14 21:05:30|588.01|586.01|588|586|588.01|586.01|588|586|2
1607979940000|2020-12-14 21:05:40|588.01|586.01|588.01|586.01|588.03|586.03|588.01|586.01|5
1607979950000|2020-12-14 21:05:50|588.02|586.02|588.08|586.08|588.1|586.1|588.02|586.02|8
1607979960000|2020-12-14 21:06:00|588.1|586.1|588.09|586.09|588.1|586.1|588.08|586.08|6
1607979970000|2020-12-14 21:06:10|588.07|586.07|588.07|586.07|588.08|586.08|588.07|586.07|3
1607979980000|2020-12-14 21:06:20|588.08|586.08|588.08|586.08|588.08|586.08|588.08|586.08|1
1607979990000|2020-12-14 21:06:30|588.07|586.07|588.08|586.08|588.09|586.09|588.07|586.07|13
1607980000000|2020-12-14 21:06:40|588.07|586.07|587.95|585.95|588.09|586.09|587.95|585.95|13
1607980010000|2020-12-14 21:06:50|587.94|585.94|587.92|585.92|587.94|585.94|587.92|585.92|7
1607980020000|2020-12-14 21:07:00|587.95|585.95|587.94|585.94|587.95|585.95|587.92|585.92|3
1607980030000|2020-12-14 21:07:10|587.95|585.95|587.98|585.98|588.01|586.01|587.94|585.94|15
1607980040000|2020-12-14 21:07:20|587.99|585.99|587.98|585.98|587.99|585.99|587.98|585.98|4
1607980050000|2020-12-14 21:07:30|587.99|585.99|587.96|585.96|587.99|585.99|587.96|585.96|5
1607980060000|2020-12-14 21:07:40|587.94|585.94|587.92|585.92|588|586|587.91|585.91|10
1607980070000|2020-12-14 21:07:50|587.9|585.9|587.91|585.91|587.95|585.95|587.9|585.9|9
1607980080000|2020-12-14 21:08:00|587.86|585.86|587.86|585.86|587.89|585.89|587.84|585.84|21
1607980090000|2020-12-14 21:08:10|587.85|585.85|587.87|585.87|587.87|585.87|587.84|585.84|9
1607980100000|2020-12-14 21:08:20|587.88|585.88|587.87|585.87|587.88|585.88|587.87|585.87|4
1607980110000|2020-12-14 21:08:30|587.86|585.86|587.87|585.87|587.88|585.88|587.86|585.86|12
1607980120000|2020-12-14 21:08:40|587.86|585.86|587.86|585.86|587.88|585.88|587.85|585.85|18
1607980130000|2020-12-14 21:08:50|587.87|585.87|587.85|585.85|587.88|585.88|587.8|585.8|20
1607980140000|2020-12-14 21:09:00|587.87|585.87|587.92|585.92|587.93|585.93|587.85|585.85|14
1607980150000|2020-12-14 21:09:10|587.93|585.93|587.9|585.9|587.93|585.93|587.9|585.9|4
1607980160000|2020-12-14 21:09:20|587.91|585.91|587.84|585.84|587.91|585.91|587.83|585.83|9
1607980170000|2020-12-14 21:09:30|587.83|585.83|587.83|585.83|587.83|585.83|587.83|585.83|1
1607980180000|2020-12-14 21:09:40|587.84|585.84|587.84|585.84|587.84|585.84|587.83|585.83|3
1607980210000|2020-12-14 21:10:10|587.83|585.83|587.84|585.84|587.84|585.84|587.83|585.83|2
1607980220000|2020-12-14 21:10:20|587.85|585.85|587.89|585.89|587.92|585.92|587.84|585.84|7
1607980230000|2020-12-14 21:10:30|587.9|585.9|587.94|585.94|587.95|585.95|587.9|585.9|7
1607980240000|2020-12-14 21:10:40|587.93|585.93|587.93|585.93|587.96|585.96|587.93|585.93|7
1607980250000|2020-12-14 21:10:50|587.92|585.92|587.93|585.93|587.93|585.93|587.92|585.92|2
1607980260000|2020-12-14 21:11:00|587.92|585.92|587.92|585.92|587.93|585.93|587.92|585.92|7
1607980270000|2020-12-14 21:11:10|587.91|585.91|587.91|585.91|587.99|585.99|587.9|585.9|15
1607980280000|2020-12-14 21:11:20|587.9|585.9|587.97|585.97|587.98|585.98|587.9|585.9|11
1607980290000|2020-12-14 21:11:30|587.96|585.96|588|586|588|586|587.96|585.96|4
1607980310000|2020-12-14 21:11:50|587.99|585.99|587.99|585.99|587.99|585.99|587.99|585.99|1
1607980320000|2020-12-14 21:12:00|587.93|585.93|587.93|585.93|587.95|585.95|587.92|585.92|9
1607980330000|2020-12-14 21:12:10|587.92|585.92|587.92|585.92|587.92|585.92|587.92|585.92|1
1607980340000|2020-12-14 21:12:20|587.84|585.84|587.62|585.62|587.84|585.84|587.55|585.55|10
1607980350000|2020-12-14 21:12:30|587.57|585.57|587.47|585.47|587.63|585.63|587.47|585.47|13
1607980360000|2020-12-14 21:12:40|587.48|585.48|587.22|585.22|587.49|585.49|587.2|585.2|18
1607980370000|2020-12-14 21:12:50|587.21|585.21|587.19|585.19|587.24|585.24|587.17|585.17|17
1607980380000|2020-12-14 21:13:00|587.2|585.2|587.24|585.24|587.24|585.24|587.18|585.18|16
1607980390000|2020-12-14 21:13:10|587.25|585.25|587.14|585.14|587.25|585.25|587.13|585.13|16
1607980400000|2020-12-14 21:13:20|587.13|585.13|587.14|585.14|587.15|585.15|587.12|585.12|11
1607980410000|2020-12-14 21:13:30|587.15|585.15|587.14|585.14|587.15|585.15|587.13|585.13|8
1607980420000|2020-12-14 21:13:40|587.15|585.15|587.09|585.09|587.15|585.15|587.07|585.07|20
1607980430000|2020-12-14 21:13:50|587.1|585.1|587.08|585.08|587.12|585.12|587.07|585.07|13
1607980440000|2020-12-14 21:14:00|587.11|585.11|587.15|585.15|587.15|585.15|587.08|585.08|14
1607980450000|2020-12-14 21:14:10|587.12|585.12|587.11|585.11|587.14|585.14|587.1|585.1|7
1607980460000|2020-12-14 21:14:20|587.09|585.09|587.18|585.18|587.19|585.19|587.09|585.09|19
1607980470000|2020-12-14 21:14:30|587.17|585.17|587.15|585.15|587.2|585.2|587.12|585.12|13
1607980480000|2020-12-14 21:14:40|587.13|585.13|587.14|585.14|587.17|585.17|587.13|585.13|14
1607980490000|2020-12-14 21:14:50|587.15|585.15|587.11|585.11|587.16|585.16|587.09|585.09|15
1607980500000|2020-12-14 21:15:00|587.1|585.1|587.16|585.16|587.21|585.21|587.1|585.1|17
1607980510000|2020-12-14 21:15:10|587.17|585.17|587.15|585.15|587.18|585.18|587.13|585.13|8
1607980520000|2020-12-14 21:15:20|587.14|585.14|587.19|585.19|587.19|585.19|587.13|585.13|8
1607980530000|2020-12-14 21:15:30|587.2|585.2|587.27|585.27|587.27|585.27|587.18|585.18|20
1607980540000|2020-12-14 21:15:40|587.26|585.26|587.24|585.24|587.28|585.28|587.23|585.23|19
1607980550000|2020-12-14 21:15:50|587.23|585.23|587.2|585.2|587.23|585.23|587.2|585.2|6
1607980560000|2020-12-14 21:16:00|587.21|585.21|587.18|585.18|587.21|585.21|587.15|585.15|15
1607980570000|2020-12-14 21:16:10|587.17|585.17|587.16|585.16|587.18|585.18|587.15|585.15|15
1607980580000|2020-12-14 21:16:20|587.14|585.14|587.1|585.1|587.15|585.15|587.1|585.1|17
1607980590000|2020-12-14 21:16:30|587.08|585.08|586.87|584.87|587.09|585.09|586.84|584.84|23
1607980600000|2020-12-14 21:16:40|586.9|584.9|586.9|584.9|586.91|584.91|586.8|584.8|26
1607980610000|2020-12-14 21:16:50|586.79|584.79|586.96|584.96|586.97|584.97|586.79|584.79|16
1607980620000|2020-12-14 21:17:00|586.93|584.93|586.83|584.83|586.93|584.93|586.83|584.83|16
1607980630000|2020-12-14 21:17:10|586.85|584.85|586.81|584.81|586.85|584.85|586.75|584.75|19
1607980640000|2020-12-14 21:17:20|586.8|584.8|586.81|584.81|586.81|584.81|586.77|584.77|5
1607980650000|2020-12-14 21:17:30|586.79|584.79|586.78|584.78|586.8|584.8|586.73|584.73|14
1607980660000|2020-12-14 21:17:40|586.75|584.75|586.82|584.82|586.82|584.82|586.73|584.73|16
1607980670000|2020-12-14 21:17:50|586.81|584.81|586.78|584.78|586.81|584.81|586.78|584.78|16
1607980680000|2020-12-14 21:18:00|586.79|584.79|586.64|584.64|586.79|584.79|586.64|584.64|17
1607980690000|2020-12-14 21:18:10|586.63|584.63|586.61|584.61|586.63|584.63|586.59|584.59|5
1607980700000|2020-12-14 21:18:20|586.62|584.62|586.63|584.63|586.66|584.66|586.59|584.59|12
1607980710000|2020-12-14 21:18:30|586.62|584.62|586.65|584.65|586.65|584.65|586.62|584.62|7
1607980720000|2020-12-14 21:18:40|586.68|584.68|586.73|584.73|586.73|584.73|586.67|584.67|10
1607980730000|2020-12-14 21:18:50|586.74|584.74|586.73|584.73|586.77|584.77|586.72|584.72|13
1607980740000|2020-12-14 21:19:00|586.74|584.74|586.63|584.63|586.75|584.75|586.61|584.61|21
1607980750000|2020-12-14 21:19:10|586.68|584.68|586.72|584.72|586.74|584.74|586.67|584.67|18
1607980760000|2020-12-14 21:19:20|586.71|584.71|586.72|584.72|586.72|584.72|586.69|584.69|10
1607980770000|2020-12-14 21:19:30|586.7|584.7|586.73|584.73|586.75|584.75|586.7|584.7|19
1607980780000|2020-12-14 21:19:40|586.74|584.74|586.74|584.74|586.75|584.75|586.74|584.74|3
1607980790000|2020-12-14 21:19:50|586.75|584.75|586.78|584.78|586.78|584.78|586.73|584.73|12
1607980800000|2020-12-14 21:20:00|586.71|584.71|586.78|584.78|586.78|584.78|586.71|584.71|8
1607980810000|2020-12-14 21:20:10|586.77|584.77|586.8|584.8|586.8|584.8|586.77|584.77|5
1607980820000|2020-12-14 21:20:20|586.81|584.81|587.2|585.2|587.22|585.22|586.8|584.8|25
1607980830000|2020-12-14 21:20:30|587.21|585.21|587.32|585.32|587.33|585.33|587.2|585.2|21
1607980840000|2020-12-14 21:20:40|587.31|585.31|587.44|585.44|587.48|585.48|587.27|585.27|24
1607980850000|2020-12-14 21:20:50|587.47|585.47|587.5|585.5|587.5|585.5|587.45|585.45|11
1607980860000|2020-12-14 21:21:00|587.55|585.55|587.37|585.37|587.56|585.56|587.36|585.36|18
1607980870000|2020-12-14 21:21:10|587.35|585.35|587.31|585.31|587.37|585.37|587.29|585.29|20
1607980880000|2020-12-14 21:21:20|587.33|585.33|587.33|585.33|587.39|585.39|587.33|585.33|20
1607980890000|2020-12-14 21:21:30|587.32|585.32|587.14|585.14|587.33|585.33|587.14|585.14|20
1607980900000|2020-12-14 21:21:40|587.15|585.15|587.2|585.2|587.3|585.3|587.14|585.14|26
1607980910000|2020-12-14 21:21:50|587.19|585.19|587.15|585.15|587.2|585.2|587.1|585.1|24
1607980920000|2020-12-14 21:22:00|587.13|585.13|587.19|585.19|587.2|585.2|587.13|585.13|13
1607980930000|2020-12-14 21:22:10|587.18|585.18|587.11|585.11|587.18|585.18|587.08|585.08|13
1607980940000|2020-12-14 21:22:20|587.1|585.1|587.15|585.15|587.15|585.15|587.08|585.08|14
1607980950000|2020-12-14 21:22:30|587.16|585.16|587.13|585.13|587.16|585.16|587.11|585.11|16
1607980960000|2020-12-14 21:22:40|587.14|585.14|587.15|585.15|587.17|585.17|587.13|585.13|18
1607980970000|2020-12-14 21:22:50|587.16|585.16|587.07|585.07|587.16|585.16|587.05|585.05|16
1607980980000|2020-12-14 21:23:00|587.04|585.04|587.04|585.04|587.04|585.04|587.04|585.04|1
1607980990000|2020-12-14 21:23:10|587.07|585.07|587.05|585.05|587.07|585.07|587.04|585.04|4
1607981000000|2020-12-14 21:23:20|587.03|585.03|587.04|585.04|587.04|585.04|587.02|585.02|4
1607981010000|2020-12-14 21:23:30|587.03|585.03|587.08|585.08|587.09|585.09|587.03|585.03|10
1607981020000|2020-12-14 21:23:40|587.11|585.11|587.11|585.11|587.14|585.14|587.1|585.1|24
1607981030000|2020-12-14 21:23:50|587.09|585.09|587.11|585.11|587.13|585.13|587.08|585.08|20
1607981040000|2020-12-14 21:24:00|587.1|585.1|587.11|585.11|587.12|585.12|587.09|585.09|18
1607981050000|2020-12-14 21:24:10|587.1|585.1|587.13|585.13|587.14|585.14|587.09|585.09|16
1607981060000|2020-12-14 21:24:20|587.11|585.11|587.12|585.12|587.13|585.13|587.1|585.1|11
1607981070000|2020-12-14 21:24:30|587.09|585.09|587.11|585.11|587.12|585.12|587.09|585.09|9
1607981080000|2020-12-14 21:24:40|587.09|585.09|587.11|585.11|587.11|585.11|587.08|585.08|6
1607981090000|2020-12-14 21:24:50|587.07|585.07|587.1|585.1|587.11|585.11|587.06|585.06|12
1607981100000|2020-12-14 21:25:00|587.11|585.11|587.11|585.11|587.11|585.11|587.06|585.06|10
1607981110000|2020-12-14 21:25:10|587.07|585.07|587.07|585.07|587.11|585.11|587.07|585.07|7
1607981120000|2020-12-14 21:25:20|587.06|585.06|587.06|585.06|587.06|585.06|587.05|585.05|5
1607981130000|2020-12-14 21:25:30|587.09|585.09|587.06|585.06|587.1|585.1|587.06|585.06|10
1607981140000|2020-12-14 21:25:40|587.09|585.09|587.05|585.05|587.09|585.09|587.05|585.05|6
1607981150000|2020-12-14 21:25:50|587.06|585.06|587.06|585.06|587.07|585.07|587.05|585.05|6
1607981160000|2020-12-14 21:26:00|587.09|585.09|587.04|585.04|587.09|585.09|587.04|585.04|6
1607981170000|2020-12-14 21:26:10|587.06|585.06|587.07|585.07|587.07|585.07|587.04|585.04|6
1607981180000|2020-12-14 21:26:20|587.05|585.05|587.04|585.04|587.05|585.05|587.04|585.04|8
1607981190000|2020-12-14 21:26:30|586.99|584.99|586.73|584.73|586.99|584.99|586.73|584.73|18
1607981200000|2020-12-14 21:26:40|586.72|584.72|586.59|584.59|586.72|584.72|586.59|584.59|18
1607981210000|2020-12-14 21:26:50|586.61|584.61|586.62|584.62|586.62|584.62|586.58|584.58|10
1607981220000|2020-12-14 21:27:00|586.63|584.63|586.62|584.62|586.63|584.63|586.6|584.6|16
1607981230000|2020-12-14 21:27:10|586.63|584.63|586.62|584.62|586.63|584.63|586.6|584.6|10
1607981240000|2020-12-14 21:27:20|586.61|584.61|586.61|584.61|586.61|584.61|586.61|584.61|1
1607981250000|2020-12-14 21:27:30|586.62|584.62|586.63|584.63|586.65|584.65|586.62|584.62|3
1607981260000|2020-12-14 21:27:40|586.65|584.65|586.63|584.63|586.65|584.65|586.63|584.63|3
1607981270000|2020-12-14 21:27:50|586.64|584.64|586.64|584.64|586.64|584.64|586.62|584.62|4
1607981280000|2020-12-14 21:28:00|586.63|584.63|586.63|584.63|586.63|584.63|586.62|584.62|5
1607981290000|2020-12-14 21:28:10|586.64|584.64|586.64|584.64|586.64|584.64|586.64|584.64|1
1607981300000|2020-12-14 21:28:20|586.63|584.63|586.61|584.61|586.63|584.63|586.61|584.61|3
1607981310000|2020-12-14 21:28:30|586.62|584.62|586.64|584.64|586.65|584.65|586.62|584.62|8
1607981320000|2020-12-14 21:28:40|586.65|584.65|586.68|584.68|586.68|584.68|586.65|584.65|9
1607981330000|2020-12-14 21:28:50|586.67|584.67|586.66|584.66|586.67|584.67|586.66|584.66|4
1607981350000|2020-12-14 21:29:10|586.65|584.65|586.66|584.66|586.66|584.66|586.65|584.65|4
1607981360000|2020-12-14 21:29:20|586.67|584.67|586.65|584.65|586.67|584.67|586.65|584.65|3
1607981370000|2020-12-14 21:29:30|586.64|584.64|586.64|584.64|586.65|584.65|586.64|584.64|3
1607981380000|2020-12-14 21:29:40|586.65|584.65|586.66|584.66|586.66|584.66|586.65|584.65|2
1607981390000|2020-12-14 21:29:50|586.65|584.65|586.65|584.65|586.65|584.65|586.65|584.65|1
1607981400000|2020-12-14 21:30:00|586.67|584.67|586.62|584.62|586.67|584.67|586.62|584.62|6
1607981410000|2020-12-14 21:30:10|586.63|584.63|586.63|584.63|586.65|584.65|586.62|584.62|8
1607981420000|2020-12-14 21:30:20|586.64|584.64|586.66|584.66|586.66|584.66|586.63|584.63|7
1607981430000|2020-12-14 21:30:30|586.64|584.64|586.62|584.62|586.64|584.64|586.62|584.62|3
1607981440000|2020-12-14 21:30:40|586.63|584.63|586.62|584.62|586.63|584.63|586.62|584.62|2
1607981450000|2020-12-14 21:30:50|586.63|584.63|586.64|584.64|586.65|584.65|586.62|584.62|10
1607981460000|2020-12-14 21:31:00|586.66|584.66|586.67|584.67|586.67|584.67|586.66|584.66|4
1607981470000|2020-12-14 21:31:10|586.66|584.66|586.65|584.65|586.67|584.67|586.65|584.65|9
1607981480000|2020-12-14 21:31:20|586.67|584.67|586.68|584.68|586.68|584.68|586.67|584.67|6
1607981490000|2020-12-14 21:31:30|586.67|584.67|586.7|584.7|586.71|584.71|586.67|584.67|9
1607981500000|2020-12-14 21:31:40|586.71|584.71|586.7|584.7|586.71|584.71|586.69|584.69|5
1607981510000|2020-12-14 21:31:50|586.71|584.71|586.72|584.72|586.72|584.72|586.71|584.71|4
1607981520000|2020-12-14 21:32:00|586.7|584.7|586.69|584.69|586.71|584.71|586.69|584.69|3
1607981530000|2020-12-14 21:32:10|586.68|584.68|586.66|584.66|586.68|584.68|586.63|584.63|17
1607981540000|2020-12-14 21:32:20|586.67|584.67|586.69|584.69|586.69|584.69|586.66|584.66|8
1607981560000|2020-12-14 21:32:40|586.68|584.68|586.69|584.69|586.69|584.69|586.68|584.68|6
1607981570000|2020-12-14 21:32:50|586.68|584.68|586.69|584.69|586.69|584.69|586.68|584.68|6
1607981580000|2020-12-14 21:33:00|586.68|584.68|586.72|584.72|586.73|584.73|586.68|584.68|14
1607981590000|2020-12-14 21:33:10|586.73|584.73|586.73|584.73|586.73|584.73|586.71|584.71|5
1607981600000|2020-12-14 21:33:20|586.72|584.72|586.74|584.74|586.75|584.75|586.72|584.72|7
1607981610000|2020-12-14 21:33:30|586.75|584.75|586.77|584.77|586.78|584.78|586.74|584.74|4
1607981620000|2020-12-14 21:33:40|586.78|584.78|586.84|584.84|586.84|584.84|586.78|584.78|8
1607981630000|2020-12-14 21:33:50|586.85|584.85|586.84|584.84|586.87|584.87|586.84|584.84|14
1607981640000|2020-12-14 21:34:00|586.85|584.85|586.86|584.86|586.86|584.86|586.84|584.84|17
1607981650000|2020-12-14 21:34:10|586.85|584.85|586.78|584.78|586.85|584.85|586.76|584.76|14
1607981660000|2020-12-14 21:34:20|586.77|584.77|586.75|584.75|586.78|584.78|586.75|584.75|10
1607981670000|2020-12-14 21:34:30|586.76|584.76|586.8|584.8|586.8|584.8|586.75|584.75|18
1607981680000|2020-12-14 21:34:40|586.75|584.75|586.83|584.83|586.83|584.83|586.75|584.75|12
1607981690000|2020-12-14 21:34:50|586.86|584.86|586.89|584.89|586.9|584.9|586.82|584.82|22
1607981700000|2020-12-14 21:35:00|586.9|584.9|586.87|584.87|586.9|584.9|586.86|584.86|5
1607981710000|2020-12-14 21:35:10|586.86|584.86|586.9|584.9|586.9|584.9|586.86|584.86|5
1607981720000|2020-12-14 21:35:20|586.91|584.91|586.9|584.9|586.91|584.91|586.9|584.9|4
1607981740000|2020-12-14 21:35:40|586.91|584.91|587.09|585.09|587.1|585.1|586.89|584.89|14
1607981750000|2020-12-14 21:35:50|587.14|585.14|587.14|585.14|587.16|585.16|587.14|585.14|5
1607981760000|2020-12-14 21:36:00|587.16|585.16|587.25|585.25|587.3|585.3|587.15|585.15|16
1607981770000|2020-12-14 21:36:10|587.27|585.27|587.3|585.3|587.3|585.3|587.27|585.27|14
1607981780000|2020-12-14 21:36:20|587.29|585.29|587.32|585.32|587.33|585.33|587.27|585.27|15
1607981790000|2020-12-14 21:36:30|587.33|585.33|587.45|585.45|587.46|585.46|587.33|585.33|17
1607981800000|2020-12-14 21:36:40|587.46|585.46|587.43|585.43|587.49|585.49|587.43|585.43|21
1607981810000|2020-12-14 21:36:50|587.44|585.44|587.4|585.4|587.44|585.44|587.39|585.39|14
1607981820000|2020-12-14 21:37:00|587.39|585.39|587.49|585.49|587.5|585.5|587.38|585.38|16
1607981830000|2020-12-14 21:37:10|587.48|585.48|587.46|585.46|587.48|585.48|587.45|585.45|11
1607981840000|2020-12-14 21:37:20|587.47|585.47|587.47|585.47|587.47|585.47|587.46|585.46|5
1607981850000|2020-12-14 21:37:30|587.48|585.48|587.53|585.53|587.54|585.54|587.47|585.47|9
1607981860000|2020-12-14 21:37:40|587.54|585.54|587.53|585.53|587.55|585.55|587.53|585.53|14
1607981870000|2020-12-14 21:37:50|587.54|585.54|587.49|585.49|587.54|585.54|587.48|585.48|9
1607981880000|2020-12-14 21:38:00|587.48|585.48|587.48|585.48|587.49|585.49|587.47|585.47|12
1607981890000|2020-12-14 21:38:10|587.47|585.47|587.4|585.4|587.48|585.48|587.39|585.39|13
1607981900000|2020-12-14 21:38:20|587.41|585.41|587.43|585.43|587.43|585.43|587.4|585.4|8
1607981910000|2020-12-14 21:38:30|587.42|585.42|587.42|585.42|587.42|585.42|587.41|585.41|3
1607981920000|2020-12-14 21:38:40|587.41|585.41|587.37|585.37|587.41|585.41|587.35|585.35|10
1607981930000|2020-12-14 21:38:50|587.34|585.34|587.33|585.33|587.35|585.35|587.32|585.32|6
1607981940000|2020-12-14 21:39:00|587.32|585.32|587.28|585.28|587.32|585.32|587.24|585.24|13
1607981950000|2020-12-14 21:39:10|587.27|585.27|587.25|585.25|587.27|585.27|587.25|585.25|5
1607981960000|2020-12-14 21:39:20|587.26|585.26|587.23|585.23|587.26|585.26|587.21|585.21|14
1607981970000|2020-12-14 21:39:30|587.24|585.24|586.97|584.97|587.24|585.24|586.96|584.96|17
1607981980000|2020-12-14 21:39:40|586.98|584.98|586.9|584.9|586.98|584.98|586.89|584.89|25
1607981990000|2020-12-14 21:39:50|586.83|584.83|586.8|584.8|586.85|584.85|586.8|584.8|10
1607982000000|2020-12-14 21:40:00|586.79|584.79|586.86|584.86|586.86|584.86|586.79|584.79|9
1607982010000|2020-12-14 21:40:10|586.85|584.85|586.82|584.82|586.85|584.85|586.8|584.8|12
1607982020000|2020-12-14 21:40:20|586.81|584.81|586.76|584.76|586.82|584.82|586.76|584.76|12
1607982030000|2020-12-14 21:40:30|586.77|584.77|586.64|584.64|586.77|584.77|586.64|584.64|6
1607982040000|2020-12-14 21:40:40|586.65|584.65|586.62|584.62|586.65|584.65|586.61|584.61|9
1607982050000|2020-12-14 21:40:50|586.61|584.61|586.59|584.59|586.62|584.62|586.59|584.59|4
1607982060000|2020-12-14 21:41:00|586.6|584.6|586.56|584.56|586.6|584.6|586.56|584.56|7
1607982070000|2020-12-14 21:41:10|586.55|584.55|586.56|584.56|586.58|584.58|586.55|584.55|13
1607982080000|2020-12-14 21:41:20|586.58|584.58|586.54|584.54|586.58|584.58|586.53|584.53|12
1607982090000|2020-12-14 21:41:30|586.55|584.55|586.54|584.54|586.56|584.56|586.54|584.54|12
1607982100000|2020-12-14 21:41:40|586.55|584.55|586.16|584.16|586.55|584.55|586.16|584.16|22
1607982110000|2020-12-14 21:41:50|586.14|584.14|586.06|584.06|586.14|584.14|586.06|584.06|9
1607982120000|2020-12-14 21:42:00|586.05|584.05|586.05|584.05|586.06|584.06|586.05|584.05|3
1607982140000|2020-12-14 21:42:20|586.04|584.04|586.21|584.21|586.21|584.21|586.02|584.02|15
1607982150000|2020-12-14 21:42:30|586.2|584.2|586.2|584.2|586.2|584.2|586.2|584.2|1
1607982170000|2020-12-14 21:42:50|586.22|584.22|586.26|584.26|586.27|584.27|586.22|584.22|8
1607982180000|2020-12-14 21:43:00|586.27|584.27|586.21|584.21|586.27|584.27|586.18|584.18|12
1607982190000|2020-12-14 21:43:10|586.27|584.27|586.05|584.05|586.28|584.28|586.02|584.02|25
1607982200000|2020-12-14 21:43:20|586.07|584.07|586.07|584.07|586.09|584.09|586.05|584.05|7
1607982210000|2020-12-14 21:43:30|586.05|584.05|586.02|584.02|586.05|584.05|586.01|584.01|9
1607982220000|2020-12-14 21:43:40|586.03|584.03|586.02|584.02|586.03|584.03|586.01|584.01|6
1607982230000|2020-12-14 21:43:50|586.05|584.05|586.06|584.06|586.07|584.07|586.05|584.05|9
1607982240000|2020-12-14 21:44:00|586.07|584.07|586.08|584.08|586.08|584.08|586.06|584.06|6
1607982250000|2020-12-14 21:44:10|586.07|584.07|586.25|584.25|586.25|584.25|586.07|584.07|16
1607982260000|2020-12-14 21:44:20|586.24|584.24|586.24|584.24|586.29|584.29|586.23|584.23|12
1607982270000|2020-12-14 21:44:30|586.28|584.28|586.28|584.28|586.28|584.28|586.28|584.28|1
1607982300000|2020-12-14 21:45:00|586.29|584.29|586.32|584.32|586.35|584.35|586.28|584.28|11
1607982310000|2020-12-14 21:45:10|586.34|584.34|586.34|584.34|586.35|584.35|586.32|584.32|8
1607982320000|2020-12-14 21:45:20|586.35|584.35|586.3|584.3|586.35|584.35|586.3|584.3|10
1607982330000|2020-12-14 21:45:30|586.28|584.28|586.28|584.28|586.34|584.34|586.28|584.28|13
1607982340000|2020-12-14 21:45:40|586.3|584.3|586.29|584.29|586.32|584.32|586.28|584.28|10
1607982350000|2020-12-14 21:45:50|586.28|584.28|586.25|584.25|586.28|584.28|586.24|584.24|14
1607982360000|2020-12-14 21:46:00|586.24|584.24|586.19|584.19|586.26|584.26|586.19|584.19|17
1607982370000|2020-12-14 21:46:10|586.18|584.18|586.17|584.17|586.19|584.19|586.12|584.12|13
1607982390000|2020-12-14 21:46:30|586.18|584.18|586.35|584.35|586.36|584.36|586.17|584.17|17
1607982400000|2020-12-14 21:46:40|586.37|584.37|586.36|584.36|586.37|584.37|586.35|584.35|12
1607982410000|2020-12-14 21:46:50|586.37|584.37|586.25|584.25|586.37|584.37|586.25|584.25|16
1607982420000|2020-12-14 21:47:00|586.26|584.26|586.18|584.18|586.26|584.26|586.17|584.17|12
1607982430000|2020-12-14 21:47:10|586.2|584.2|586.15|584.15|586.21|584.21|586.15|584.15|9
1607982440000|2020-12-14 21:47:20|586.14|584.14|586.05|584.05|586.15|584.15|585.99|583.99|20
1607982450000|2020-12-14 21:47:30|586.07|584.07|585.87|583.87|586.07|584.07|585.87|583.87|7
1607982460000|2020-12-14 21:47:40|585.86|583.86|585.82|583.82|585.9|583.9|585.82|583.82|14
1607982470000|2020-12-14 21:47:50|585.8|583.8|585.76|583.76|585.81|583.81|585.76|583.76|8
1607982480000|2020-12-14 21:48:00|585.77|583.77|585.76|583.76|585.77|583.77|585.76|583.76|2
1607982490000|2020-12-14 21:48:10|585.77|583.77|585.96|583.96|585.96|583.96|585.77|583.77|13
1607982500000|2020-12-14 21:48:20|585.93|583.93|585.91|583.91|585.95|583.95|585.88|583.88|16
1607982510000|2020-12-14 21:48:30|585.89|583.89|585.89|583.89|585.9|583.9|585.86|583.86|7
1607982520000|2020-12-14 21:48:40|585.9|583.9|585.95|583.95|585.95|583.95|585.88|583.88|14
1607982540000|2020-12-14 21:49:00|585.96|583.96|586|584|586|584|585.95|583.95|8
1607982550000|2020-12-14 21:49:10|586.05|584.05|586.12|584.12|586.16|584.16|586.05|584.05|20
1607982560000|2020-12-14 21:49:20|586.11|584.11|586.17|584.17|586.17|584.17|586.07|584.07|20
1607982570000|2020-12-14 21:49:30|586.16|584.16|586.19|584.19|586.19|584.19|586.11|584.11|23
1607982580000|2020-12-14 21:49:40|586.17|584.17|586.26|584.26|586.26|584.26|586.09|584.09|16
1607982590000|2020-12-14 21:49:50|586.23|584.23|586.17|584.17|586.26|584.26|586.11|584.11|28
1607982600000|2020-12-14 21:50:00|586.18|584.18|586.23|584.23|586.26|584.26|586.18|584.18|13
1607982610000|2020-12-14 21:50:10|586.25|584.25|586.23|584.23|586.25|584.25|586.23|584.23|15
1607982620000|2020-12-14 21:50:20|586.22|584.22|586.26|584.26|586.26|584.26|586.22|584.22|9
1607982630000|2020-12-14 21:50:30|586.29|584.29|586.31|584.31|586.32|584.32|586.29|584.29|11
1607982640000|2020-12-14 21:50:40|586.32|584.32|586.28|584.28|586.32|584.32|586.28|584.28|9
1607982650000|2020-12-14 21:50:50|586.27|584.27|586.17|584.17|586.27|584.27|586.14|584.14|10
1607982660000|2020-12-14 21:51:00|586.15|584.15|586.24|584.24|586.25|584.25|586.12|584.12|14
1607982670000|2020-12-14 21:51:10|586.26|584.26|586.26|584.26|586.26|584.26|586.23|584.23|10
1607982680000|2020-12-14 21:51:20|586.25|584.25|586.25|584.25|586.26|584.26|586.23|584.23|10
1607982690000|2020-12-14 21:51:30|586.24|584.24|586.25|584.25|586.25|584.25|586.23|584.23|6
1607982700000|2020-12-14 21:51:40|586.24|584.24|586.26|584.26|586.28|584.28|586.24|584.24|11
1607982710000|2020-12-14 21:51:50|586.25|584.25|586.27|584.27|586.27|584.27|586.25|584.25|15
1607982720000|2020-12-14 21:52:00|586.26|584.26|586.29|584.29|586.34|584.34|586.26|584.26|22
1607982730000|2020-12-14 21:52:10|586.3|584.3|586.3|584.3|586.31|584.31|586.27|584.27|15
1607982740000|2020-12-14 21:52:20|586.31|584.31|586.28|584.28|586.31|584.31|586.27|584.27|7
1607982750000|2020-12-14 21:52:30|586.29|584.29|586.33|584.33|586.34|584.34|586.27|584.27|17
1607982760000|2020-12-14 21:52:40|586.32|584.32|586.3|584.3|586.34|584.34|586.3|584.3|14
1607982770000|2020-12-14 21:52:50|586.31|584.31|586.32|584.32|586.33|584.33|586.3|584.3|20
1607982780000|2020-12-14 21:53:00|586.35|584.35|586.32|584.32|586.35|584.35|586.31|584.31|7
1607982790000|2020-12-14 21:53:10|586.31|584.31|586.32|584.32|586.33|584.33|586.31|584.31|10
1607982800000|2020-12-14 21:53:20|586.33|584.33|586.33|584.33|586.36|584.36|586.32|584.32|14
1607982810000|2020-12-14 21:53:30|586.34|584.34|586.35|584.35|586.36|584.36|586.32|584.32|21
1607982820000|2020-12-14 21:53:40|586.34|584.34|586.48|584.48|586.5|584.5|586.34|584.34|16
1607982830000|2020-12-14 21:53:50|586.49|584.49|586.5|584.5|586.5|584.5|586.46|584.46|15
1607982840000|2020-12-14 21:54:00|586.52|584.52|586.52|584.52|586.52|584.52|586.49|584.49|14
1607982850000|2020-12-14 21:54:10|586.47|584.47|586.47|584.47|586.52|584.52|586.47|584.47|14
1607982860000|2020-12-14 21:54:20|586.49|584.49|586.48|584.48|586.5|584.5|586.47|584.47|14
1607982870000|2020-12-14 21:54:30|586.47|584.47|586.5|584.5|586.5|584.5|586.47|584.47|5
1607982880000|2020-12-14 21:54:40|586.49|584.49|586.52|584.52|586.55|584.55|586.49|584.49|13
1607982890000|2020-12-14 21:54:50|586.54|584.54|586.61|584.61|586.62|584.62|586.52|584.52|10
1607982900000|2020-12-14 21:55:00|586.6|584.6|586.63|584.63|586.64|584.64|586.59|584.59|18
1607982910000|2020-12-14 21:55:10|586.61|584.61|586.66|584.66|586.66|584.66|586.6|584.6|16
1607982920000|2020-12-14 21:55:20|586.67|584.67|586.68|584.68|586.68|584.68|586.64|584.64|15
1607982930000|2020-12-14 21:55:30|586.71|584.71|586.68|584.68|586.71|584.71|586.67|584.67|12
1607982940000|2020-12-14 21:55:40|586.7|584.7|586.71|584.71|586.71|584.71|586.67|584.67|9
1607982950000|2020-12-14 21:55:50|586.73|584.73|586.74|584.74|586.74|584.74|586.73|584.73|2
1607982960000|2020-12-14 21:56:00|586.73|584.73|586.72|584.72|586.74|584.74|586.69|584.69|9
1607982970000|2020-12-14 21:56:10|586.71|584.71|586.71|584.71|586.73|584.73|586.7|584.7|8
1607982980000|2020-12-14 21:56:20|586.73|584.73|586.73|584.73|586.74|584.74|586.72|584.72|9
1607982990000|2020-12-14 21:56:30|586.74|584.74|586.74|584.74|586.75|584.75|586.74|584.74|5
1607983000000|2020-12-14 21:56:40|586.73|584.73|586.74|584.74|586.76|584.76|586.73|584.73|4
1607983010000|2020-12-14 21:56:50|586.76|584.76|586.75|584.75|586.77|584.77|586.72|584.72|22
1607983020000|2020-12-14 21:57:00|586.74|584.74|586.81|584.81|586.81|584.81|586.73|584.73|14
1607983030000|2020-12-14 21:57:10|586.82|584.82|586.8|584.8|586.82|584.82|586.77|584.77|11
1607983040000|2020-12-14 21:57:20|586.77|584.77|586.96|584.96|586.98|584.98|586.77|584.77|20
1607983050000|2020-12-14 21:57:30|587.17|585.17|587.18|585.18|587.18|585.18|587.17|585.17|4
1607983060000|2020-12-14 21:57:40|587.17|585.17|587.18|585.18|587.18|585.18|587.17|585.17|2
1607983070000|2020-12-14 21:57:50|587.19|585.19|587.18|585.18|587.19|585.19|587.18|585.18|4
1607983080000|2020-12-14 21:58:00|587.2|585.2|587.15|585.15|587.2|585.2|587.14|585.14|15
1607983090000|2020-12-14 21:58:10|587.16|585.16|587.21|585.21|587.24|585.24|587.15|585.15|7
1607983100000|2020-12-14 21:58:20|587.2|585.2|587.15|585.15|587.21|585.21|587.15|585.15|5
1607983110000|2020-12-14 21:58:30|587.16|585.16|587.14|585.14|587.16|585.16|587.14|585.14|3
1607983120000|2020-12-14 21:58:40|587.13|585.13|587.14|585.14|587.15|585.15|587.13|585.13|5
1607983130000|2020-12-14 21:58:50|587.15|585.15|587.14|585.14|587.15|585.15|587.14|585.14|2
1607983140000|2020-12-14 21:59:00|587.15|585.15|587.16|585.16|587.16|585.16|587.15|585.15|2
1607983150000|2020-12-14 21:59:10|587.17|585.17|587.15|585.15|587.17|585.17|587.15|585.15|2
1607983160000|2020-12-14 21:59:20|587.16|585.16|587.19|585.19|587.19|585.19|587.16|585.16|3
1607983170000|2020-12-14 21:59:30|587.2|585.2|587.19|585.19|587.2|585.2|587.18|585.18|8
1607983180000|2020-12-14 21:59:40|587.2|585.2|587.21|585.21|587.22|585.22|587.18|585.18|10
1607983200000|2020-12-14 22:00:00|587.22|585.22|587.24|585.24|587.24|585.24|587.21|585.21|5
1607983210000|2020-12-14 22:00:10|587.23|585.23|587.24|585.24|587.24|585.24|587.23|585.23|6
1607983220000|2020-12-14 22:00:20|587.23|585.23|587.19|585.19|587.23|585.23|587.19|585.19|4
1607983240000|2020-12-14 22:00:40|587.18|585.18|587.18|585.18|587.18|585.18|587.18|585.18|1
1607983250000|2020-12-14 22:00:50|587.19|585.19|587.18|585.18|587.19|585.19|587.18|585.18|8
1607983260000|2020-12-14 22:01:00|587.17|585.17|587.17|585.17|587.17|585.17|587.17|585.17|1
1607983270000|2020-12-14 22:01:10|587.18|585.18|587.18|585.18|587.18|585.18|587.18|585.18|1
1607983290000|2020-12-14 22:01:30|587.17|585.17|587.17|585.17|587.17|585.17|587.17|585.17|1
1607983310000|2020-12-14 22:01:50|587.16|585.16|587.16|585.16|587.18|585.18|587.16|585.16|4
1607983320000|2020-12-14 22:02:00|587.14|585.14|587.14|585.14|587.14|585.14|587.14|585.14|1
1607983330000|2020-12-14 22:02:10|587.17|585.17|587.14|585.14|587.17|585.17|587.14|585.14|2
1607983350000|2020-12-14 22:02:30|587.13|585.13|587.11|585.11|587.13|585.13|587.11|585.11|2
1607983360000|2020-12-14 22:02:40|587.12|585.12|587.08|585.08|587.12|585.12|587.08|585.08|15
1607983370000|2020-12-14 22:02:50|587.09|585.09|587.05|585.05|587.09|585.09|587.05|585.05|4
1607983380000|2020-12-14 22:03:00|587.04|585.04|586.97|584.97|587.04|585.04|586.97|584.97|2
1607983390000|2020-12-14 22:03:10|586.92|584.92|586.91|584.91|586.92|584.92|586.91|584.91|2
1607983400000|2020-12-14 22:03:20|586.92|584.92|586.92|584.92|586.92|584.92|586.89|584.89|4
1607983410000|2020-12-14 22:03:30|586.93|584.93|586.94|584.94|586.94|584.94|586.93|584.93|2
1607983420000|2020-12-14 22:03:40|586.93|584.93|586.93|584.93|586.93|584.93|586.93|584.93|1
1607983430000|2020-12-14 22:03:50|586.94|584.94|586.93|584.93|586.94|584.94|586.93|584.93|2
1607983440000|2020-12-14 22:04:00|586.92|584.92|586.94|584.94|586.94|584.94|586.92|584.92|2
1607983460000|2020-12-14 22:04:20|586.95|584.95|586.95|584.95|586.95|584.95|586.94|584.94|3
1607983470000|2020-12-14 22:04:30|586.94|584.94|586.93|584.93|586.94|584.94|586.92|584.92|3
1607983480000|2020-12-14 22:04:40|586.92|584.92|586.94|584.94|586.94|584.94|586.92|584.92|3
1607983490000|2020-12-14 22:04:50|586.93|584.93|586.93|584.93|586.94|584.94|586.92|584.92|5
1607983500000|2020-12-14 22:05:00|586.94|584.94|586.94|584.94|586.94|584.94|586.94|584.94|1
1607983510000|2020-12-14 22:05:10|586.92|584.92|586.94|584.94|586.94|584.94|586.92|584.92|3
1607983520000|2020-12-14 22:05:20|586.93|584.93|586.92|584.92|586.93|584.93|586.92|584.92|2
1607983530000|2020-12-14 22:05:30|586.93|584.93|586.88|584.88|586.93|584.93|586.88|584.88|4
1607983540000|2020-12-14 22:05:40|586.93|584.93|586.92|584.92|586.93|584.93|586.92|584.92|2
1607983570000|2020-12-14 22:06:10|586.91|584.91|586.91|584.91|586.92|584.92|586.9|584.9|7
1607983580000|2020-12-14 22:06:20|586.9|584.9|586.88|584.88|586.91|584.91|586.88|584.88|9
1607983590000|2020-12-14 22:06:30|586.89|584.89|586.86|584.86|586.89|584.89|586.84|584.84|8
1607983600000|2020-12-14 22:06:40|586.85|584.85|586.87|584.87|586.87|584.87|586.85|584.85|9
1607983610000|2020-12-14 22:06:50|586.86|584.86|586.86|584.86|586.86|584.86|586.85|584.85|3
1607983630000|2020-12-14 22:07:10|586.85|584.85|586.85|584.85|586.86|584.86|586.83|584.83|8
1607983640000|2020-12-14 22:07:20|586.83|584.83|586.79|584.79|586.83|584.83|586.79|584.79|4
1607983650000|2020-12-14 22:07:30|586.8|584.8|586.78|584.78|586.8|584.8|586.77|584.77|9
1607983660000|2020-12-14 22:07:40|586.77|584.77|586.76|584.76|586.77|584.77|586.76|584.76|2
1607983670000|2020-12-14 22:07:50|586.77|584.77|586.76|584.76|586.77|584.77|586.76|584.76|4
1607983710000|2020-12-14 22:08:30|586.77|584.77|586.77|584.77|586.77|584.77|586.77|584.77|1
1607983720000|2020-12-14 22:08:40|586.78|584.78|586.78|584.78|586.78|584.78|586.78|584.78|1
1607983730000|2020-12-14 22:08:50|586.83|584.83|586.83|584.83|586.83|584.83|586.83|584.83|1
1607983740000|2020-12-14 22:09:00|586.84|584.84|586.84|584.84|586.84|584.84|586.84|584.84|1
1607983750000|2020-12-14 22:09:10|586.83|584.83|586.84|584.84|586.84|584.84|586.83|584.83|6
1607983760000|2020-12-14 22:09:20|586.83|584.83|586.84|584.84|586.84|584.84|586.83|584.83|8
1607983770000|2020-12-14 22:09:30|586.83|584.83|586.83|584.83|586.84|584.84|586.83|584.83|5
1607983780000|2020-12-14 22:09:40|586.84|584.84|586.83|584.83|586.84|584.84|586.83|584.83|2
1607983810000|2020-12-14 22:10:10|586.84|584.84|586.88|584.88|586.88|584.88|586.83|584.83|8
1607983850000|2020-12-14 22:10:50|586.89|584.89|586.89|584.89|586.89|584.89|586.89|584.89|1
1607983860000|2020-12-14 22:11:00|586.88|584.88|586.88|584.88|586.88|584.88|586.88|584.88|1
1607983870000|2020-12-14 22:11:10|586.91|584.91|586.92|584.92|586.92|584.92|586.91|584.91|2
1607983880000|2020-12-14 22:11:20|586.91|584.91|586.92|584.92|586.92|584.92|586.91|584.91|2
1607983890000|2020-12-14 22:11:30|586.91|584.91|586.91|584.91|586.91|584.91|586.91|584.91|1
1607983920000|2020-12-14 22:12:00|586.93|584.93|586.93|584.93|586.93|584.93|586.93|584.93|1
1607983930000|2020-12-14 22:12:10|586.94|584.94|587.1|585.1|587.1|585.1|586.94|584.94|10
1607983940000|2020-12-14 22:12:20|587.11|585.11|587.17|585.17|587.17|585.17|587.11|585.11|4
1607983950000|2020-12-14 22:12:30|587.16|585.16|587.18|585.18|587.18|585.18|587.16|585.16|7
1607983960000|2020-12-14 22:12:40|587.2|585.2|587.24|585.24|587.24|585.24|587.2|585.2|2
1607983970000|2020-12-14 22:12:50|587.29|585.29|587.28|585.28|587.29|585.29|587.28|585.28|2
1607983990000|2020-12-14 22:13:10|587.31|585.31|587.31|585.31|587.31|585.31|587.31|585.31|1
1607984010000|2020-12-14 22:13:30|587.33|585.33|587.34|585.34|587.35|585.35|587.33|585.33|4
1607984020000|2020-12-14 22:13:40|587.35|585.35|587.35|585.35|587.35|585.35|587.35|585.35|1
1607984030000|2020-12-14 22:13:50|587.36|585.36|587.36|585.36|587.36|585.36|587.36|585.36|1
1607984040000|2020-12-14 22:14:00|587.35|585.35|587.36|585.36|587.36|585.36|587.35|585.35|4
1607984050000|2020-12-14 22:14:10|587.39|585.39|587.39|585.39|587.39|585.39|587.38|585.38|3
1607984060000|2020-12-14 22:14:20|587.38|585.38|587.41|585.41|587.41|585.41|587.38|585.38|3
1607984070000|2020-12-14 22:14:30|587.42|585.42|587.42|585.42|587.42|585.42|587.4|585.4|3
1607984090000|2020-12-14 22:14:50|587.41|585.41|587.42|585.42|587.42|585.42|587.41|585.41|2
1607984100000|2020-12-14 22:15:00|587.45|585.45|587.47|585.47|587.47|585.47|587.45|585.45|3
1607984110000|2020-12-14 22:15:10|587.48|585.48|587.49|585.49|587.5|585.5|587.48|585.48|15
1607984120000|2020-12-14 22:15:20|587.5|585.5|587.5|585.5|587.51|585.51|587.5|585.5|3
1607984130000|2020-12-14 22:15:30|587.52|585.52|587.52|585.52|587.52|585.52|587.52|585.52|1
1607984140000|2020-12-14 22:15:40|587.53|585.53|587.53|585.53|587.53|585.53|587.53|585.53|1
1607984150000|2020-12-14 22:15:50|587.52|585.52|587.52|585.52|587.53|585.53|587.52|585.52|3
1607984160000|2020-12-14 22:16:00|587.53|585.53|587.55|585.55|587.55|585.55|587.52|585.52|5
1607984180000|2020-12-14 22:16:20|587.61|585.61|587.61|585.61|587.61|585.61|587.61|585.61|1
1607984200000|2020-12-14 22:16:40|587.62|585.62|587.63|585.63|587.63|585.63|587.62|585.62|2
1607984210000|2020-12-14 22:16:50|587.62|585.62|587.62|585.62|587.62|585.62|587.62|585.62|1
1607984230000|2020-12-14 22:17:10|587.63|585.63|587.64|585.64|587.64|585.64|587.63|585.63|2
1607984240000|2020-12-14 22:17:20|587.63|585.63|587.79|585.79|587.8|585.8|587.61|585.61|19
1607984250000|2020-12-14 22:17:30|587.8|585.8|587.8|585.8|587.8|585.8|587.78|585.78|3
1607984260000|2020-12-14 22:17:40|587.81|585.81|587.83|585.83|587.83|585.83|587.8|585.8|4
1607984270000|2020-12-14 22:17:50|587.82|585.82|587.86|585.86|587.86|585.86|587.82|585.82|5
1607984280000|2020-12-14 22:18:00|587.87|585.87|587.87|585.87|587.87|585.87|587.87|585.87|1
1607984300000|2020-12-14 22:18:20|587.88|585.88|587.88|585.88|587.88|585.88|587.88|585.88|1
1607984310000|2020-12-14 22:18:30|587.97|585.97|587.97|585.97|587.97|585.97|587.97|585.97|1
1607984330000|2020-12-14 22:18:50|587.99|585.99|588|586|588|586|587.99|585.99|2
1607984360000|2020-12-14 22:19:20|588.06|586.06|588.07|586.07|588.07|586.07|588.06|586.06|2
1607984370000|2020-12-14 22:19:30|588.1|586.1|588.11|586.11|588.12|586.12|588.1|586.1|4
1607984380000|2020-12-14 22:19:40|588.14|586.14|588.15|586.15|588.15|586.15|588.14|586.14|2
1607984390000|2020-12-14 22:19:50|588.14|586.14|588.14|586.14|588.14|586.14|588.14|586.14|1
1607984400000|2020-12-14 22:20:00|588.13|586.13|588.17|586.17|588.17|586.17|588.13|586.13|6
1607984410000|2020-12-14 22:20:10|588.21|586.21|588.25|586.25|588.25|586.25|588.21|586.21|4
1607984440000|2020-12-14 22:20:40|588.26|586.26|588.25|586.25|588.26|586.26|588.25|586.25|2
1607984450000|2020-12-14 22:20:50|588.27|586.27|588.27|586.27|588.29|586.29|588.25|586.25|7
1607984460000|2020-12-14 22:21:00|588.28|586.28|588.33|586.33|588.33|586.33|588.28|586.28|11
1607984480000|2020-12-14 22:21:20|588.36|586.36|588.36|586.36|588.36|586.36|588.35|586.35|3
1607984500000|2020-12-14 22:21:40|588.37|586.37|588.37|586.37|588.37|586.37|588.35|586.35|5
1607984520000|2020-12-14 22:22:00|588.38|586.38|588.37|586.37|588.38|586.38|588.37|586.37|10
1607984530000|2020-12-14 22:22:10|588.38|586.38|588.38|586.38|588.38|586.38|588.38|586.38|1
1607984540000|2020-12-14 22:22:20|588.36|586.36|588.38|586.38|588.38|586.38|588.36|586.36|2
1607984550000|2020-12-14 22:22:30|588.36|586.36|588.41|586.41|588.44|586.44|588.36|586.36|4
1607984560000|2020-12-14 22:22:40|588.44|586.44|588.64|586.64|588.64|586.64|588.44|586.44|11
1607984570000|2020-12-14 22:22:50|588.63|586.63|588.69|586.69|588.69|586.69|588.62|586.62|11
1607984580000|2020-12-14 22:23:00|588.7|586.7|588.7|586.7|588.7|586.7|588.7|586.7|1
1607984590000|2020-12-14 22:23:10|588.67|586.67|588.63|586.63|588.67|586.67|588.6|586.6|19
1607984600000|2020-12-14 22:23:20|588.62|586.62|588.57|586.57|588.63|586.63|588.57|586.57|9
1607984610000|2020-12-14 22:23:30|588.58|586.58|588.57|586.57|588.58|586.58|588.57|586.57|6
1607984630000|2020-12-14 22:23:50|588.58|586.58|588.59|586.59|588.6|586.6|588.58|586.58|10
1607984640000|2020-12-14 22:24:00|588.58|586.58|588.56|586.56|588.59|586.59|588.56|586.56|13
1607984650000|2020-12-14 22:24:10|588.54|586.54|588.54|586.54|588.6|586.6|588.54|586.54|8
1607984660000|2020-12-14 22:24:20|588.56|586.56|588.54|586.54|588.56|586.56|588.53|586.53|5
1607984680000|2020-12-14 22:24:40|588.55|586.55|588.55|586.55|588.55|586.55|588.55|586.55|1
1607984690000|2020-12-14 22:24:50|588.56|586.56|588.56|586.56|588.56|586.56|588.56|586.56|1
1607984700000|2020-12-14 22:25:00|588.59|586.59|588.59|586.59|588.59|586.59|588.59|586.59|1
1607984710000|2020-12-14 22:25:10|588.58|586.58|588.58|586.58|588.58|586.58|588.57|586.57|3
1607984730000|2020-12-14 22:25:30|588.57|586.57|588.56|586.56|588.57|586.57|588.56|586.56|2
1607984740000|2020-12-14 22:25:40|588.59|586.59|588.58|586.58|588.59|586.59|588.58|586.58|6
1607984750000|2020-12-14 22:25:50|588.59|586.59|588.59|586.59|588.59|586.59|588.59|586.59|1
1607984760000|2020-12-14 22:26:00|588.6|586.6|588.58|586.58|588.6|586.6|588.58|586.58|5
1607984770000|2020-12-14 22:26:10|588.59|586.59|588.59|586.59|588.59|586.59|588.58|586.58|7
1607984780000|2020-12-14 22:26:20|588.6|586.6|588.59|586.59|588.6|586.6|588.59|586.59|2
1607984790000|2020-12-14 22:26:30|588.58|586.58|588.6|586.6|588.6|586.6|588.58|586.58|3
1607984800000|2020-12-14 22:26:40|588.62|586.62|588.6|586.6|588.62|586.62|588.6|586.6|2
1607984810000|2020-12-14 22:26:50|588.62|586.62|588.61|586.61|588.62|586.62|588.61|586.61|2
1607984820000|2020-12-14 22:27:00|588.66|586.66|588.67|586.67|588.67|586.67|588.65|586.65|8
1607984830000|2020-12-14 22:27:10|588.66|586.66|588.68|586.68|588.68|586.68|588.66|586.66|6
1607984840000|2020-12-14 22:27:20|588.7|586.7|588.71|586.71|588.71|586.71|588.7|586.7|4
1607984850000|2020-12-14 22:27:30|588.72|586.72|588.74|586.74|588.75|586.75|588.72|586.72|5
1607984860000|2020-12-14 22:27:40|588.75|586.75|588.75|586.75|588.75|586.75|588.75|586.75|1
1607984870000|2020-12-14 22:27:50|588.76|586.76|588.76|586.76|588.76|586.76|588.76|586.76|1
1607984880000|2020-12-14 22:28:00|588.75|586.75|588.81|586.81|588.83|586.83|588.75|586.75|7
1607984890000|2020-12-14 22:28:10|588.79|586.79|588.97|586.97|588.98|586.98|588.79|586.79|8
1607984900000|2020-12-14 22:28:20|588.98|586.98|588.95|586.95|588.98|586.98|588.94|586.94|6
1607984910000|2020-12-14 22:28:30|589|587|588.95|586.95|589|587|588.84|586.84|6
1607984920000|2020-12-14 22:28:40|589.08|587.08|589.19|587.19|589.2|587.2|589.05|587.05|5
1607984930000|2020-12-14 22:28:50|589.22|587.22|589.29|587.29|589.29|587.29|589.22|587.22|7
1607984940000|2020-12-14 22:29:00|589.3|587.3|589.33|587.33|589.35|587.35|589.26|587.26|17
1607984950000|2020-12-14 22:29:10|589.35|587.35|589.38|587.38|589.38|587.38|589.35|587.35|2
1607984960000|2020-12-14 22:29:20|589.37|587.37|589.39|587.39|589.39|587.39|589.37|587.37|4
1607984970000|2020-12-14 22:29:30|589.4|587.4|589.3|587.3|589.4|587.4|589.3|587.3|12
1607984980000|2020-12-14 22:29:40|589.28|587.28|589.28|587.28|589.28|587.28|589.28|587.28|1
1607984990000|2020-12-14 22:29:50|589.3|587.3|589.27|587.27|589.3|587.3|589.27|587.27|9
1607985000000|2020-12-14 22:30:00|589.26|587.26|589.27|587.27|589.27|587.27|589.24|587.24|7
1607985010000|2020-12-14 22:30:10|589.26|587.26|589.24|587.24|589.26|587.26|589.24|587.24|9
1607985020000|2020-12-14 22:30:20|589.23|587.23|589.21|587.21|589.23|587.23|589.2|587.2|18
1607985030000|2020-12-14 22:30:30|589.11|587.11|589.11|587.11|589.14|587.14|589.09|587.09|14
1607985040000|2020-12-14 22:30:40|589.1|587.1|588.93|586.93|589.1|587.1|588.93|586.93|13
1607985050000|2020-12-14 22:30:50|588.94|586.94|588.67|586.67|588.98|586.98|588.64|586.64|19
1607985060000|2020-12-14 22:31:00|588.65|586.65|588.51|586.51|588.65|586.65|588.51|586.51|11
1607985070000|2020-12-14 22:31:10|588.47|586.47|588.42|586.42|588.48|586.48|588.42|586.42|11
1607985080000|2020-12-14 22:31:20|588.31|586.31|588.26|586.26|588.31|586.31|588.25|586.25|5
1607985090000|2020-12-14 22:31:30|588.24|586.24|588.21|586.21|588.25|586.25|588.21|586.21|7
1607985100000|2020-12-14 22:31:40|588.19|586.19|588.28|586.28|588.28|586.28|588.18|586.18|9
1607985110000|2020-12-14 22:31:50|588.31|586.31|588.68|586.68|588.68|586.68|588.31|586.31|22
1607985120000|2020-12-14 22:32:00|588.69|586.69|588.67|586.67|588.69|586.69|588.55|586.55|7
1607985130000|2020-12-14 22:32:10|588.7|586.7|588.67|586.67|588.71|586.71|588.67|586.67|3
1607985140000|2020-12-14 22:32:20|588.64|586.64|588.64|586.64|588.64|586.64|588.64|586.64|1
1607985150000|2020-12-14 22:32:30|588.67|586.67|588.66|586.66|588.67|586.67|588.64|586.64|6
1607985160000|2020-12-14 22:32:40|588.67|586.67|589.06|587.06|589.09|587.09|588.66|586.66|5
1607985170000|2020-12-14 22:32:50|589.04|587.04|588.99|586.99|589.05|587.05|588.97|586.97|14
1607985180000|2020-12-14 22:33:00|588.98|586.98|588.99|586.99|589|587|588.97|586.97|7
1607985190000|2020-12-14 22:33:10|589|587|588.98|586.98|589.01|587.01|588.98|586.98|8
1607985200000|2020-12-14 22:33:20|588.99|586.99|588.97|586.97|588.99|586.99|588.96|586.96|12
1607985220000|2020-12-14 22:33:40|588.96|586.96|588.86|586.86|588.97|586.97|588.85|586.85|8
1607985230000|2020-12-14 22:33:50|588.85|586.85|588.76|586.76|588.85|586.85|588.76|586.76|3
1607985240000|2020-12-14 22:34:00|588.75|586.75|588.75|586.75|588.76|586.76|588.75|586.75|3
1607985250000|2020-12-14 22:34:10|588.76|586.76|588.75|586.75|588.76|586.76|588.75|586.75|2
1607985260000|2020-12-14 22:34:20|588.74|586.74|588.66|586.66|588.75|586.75|588.66|586.66|8
1607985270000|2020-12-14 22:34:30|588.65|586.65|588.48|586.48|588.66|586.66|588.47|586.47|16
1607985280000|2020-12-14 22:34:40|588.45|586.45|588.47|586.47|588.47|586.47|588.45|586.45|7
1607985290000|2020-12-14 22:34:50|588.46|586.46|588.47|586.47|588.48|586.48|588.46|586.46|8
1607985310000|2020-12-14 22:35:10|588.51|586.51|588.55|586.55|588.55|586.55|588.51|586.51|9
1607985320000|2020-12-14 22:35:20|588.56|586.56|588.56|586.56|588.56|586.56|588.56|586.56|1
1607985330000|2020-12-14 22:35:30|588.57|586.57|588.56|586.56|588.57|586.57|588.56|586.56|4
1607985340000|2020-12-14 22:35:40|588.57|586.57|588.57|586.57|588.57|586.57|588.57|586.57|1
1607985350000|2020-12-14 22:35:50|588.58|586.58|588.6|586.6|588.6|586.6|588.58|586.58|2
1607985360000|2020-12-14 22:36:00|588.61|586.61|588.6|586.6|588.61|586.61|588.6|586.6|6
1607985380000|2020-12-14 22:36:20|588.61|586.61|588.6|586.6|588.61|586.61|588.59|586.59|8
1607985390000|2020-12-14 22:36:30|588.61|586.61|588.62|586.62|588.63|586.63|588.57|586.57|15
1607985400000|2020-12-14 22:36:40|588.61|586.61|588.72|586.72|588.74|586.74|588.61|586.61|13
1607985410000|2020-12-14 22:36:50|588.73|586.73|588.71|586.71|588.77|586.77|588.71|586.71|22
1607985420000|2020-12-14 22:37:00|588.72|586.72|588.93|586.93|588.96|586.96|588.71|586.71|12
1607985430000|2020-12-14 22:37:10|588.92|586.92|588.85|586.85|588.92|586.92|588.83|586.83|21
1607985440000|2020-12-14 22:37:20|588.84|586.84|588.87|586.87|588.88|586.88|588.84|586.84|5
1607985450000|2020-12-14 22:37:30|588.88|586.88|588.92|586.92|588.92|586.92|588.86|586.86|10
1607985460000|2020-12-14 22:37:40|588.91|586.91|588.97|586.97|588.99|586.99|588.91|586.91|19
1607985470000|2020-12-14 22:37:50|588.98|586.98|588.99|586.99|589|587|588.98|586.98|13
1607985480000|2020-12-14 22:38:00|588.98|586.98|588.98|586.98|588.99|586.99|588.98|586.98|5
1607985490000|2020-12-14 22:38:10|588.99|586.99|588.98|586.98|588.99|586.99|588.98|586.98|6
1607985500000|2020-12-14 22:38:20|588.99|586.99|588.97|586.97|589|587|588.96|586.96|7
1607985510000|2020-12-14 22:38:30|588.95|586.95|588.94|586.94|588.95|586.95|588.92|586.92|6
1607985520000|2020-12-14 22:38:40|588.95|586.95|588.93|586.93|588.95|586.95|588.9|586.9|4
1607985530000|2020-12-14 22:38:50|588.91|586.91|588.85|586.85|588.92|586.92|588.83|586.83|20
1607985540000|2020-12-14 22:39:00|588.84|586.84|588.85|586.85|588.85|586.85|588.83|586.83|16
1607985550000|2020-12-14 22:39:10|588.84|586.84|588.85|586.85|588.85|586.85|588.84|586.84|6
1607985560000|2020-12-14 22:39:20|588.86|586.86|588.86|586.86|588.86|586.86|588.85|586.85|11
1607985570000|2020-12-14 22:39:30|588.87|586.87|588.91|586.91|588.91|586.91|588.86|586.86|16
1607985580000|2020-12-14 22:39:40|588.9|586.9|588.92|586.92|588.93|586.93|588.9|586.9|17
1607985590000|2020-12-14 22:39:50|588.93|586.93|588.83|586.83|588.93|586.93|588.82|586.82|16
1607985600000|2020-12-14 22:40:00|588.82|586.82|588.86|586.86|588.86|586.86|588.82|586.82|8
1607985610000|2020-12-14 22:40:10|588.85|586.85|588.85|586.85|588.85|586.85|588.82|586.82|7
1607985620000|2020-12-14 22:40:20|588.86|586.86|588.84|586.84|588.86|586.86|588.81|586.81|18
1607985630000|2020-12-14 22:40:30|588.83|586.83|588.81|586.81|588.85|586.85|588.81|586.81|17
1607985640000|2020-12-14 22:40:40|588.82|586.82|588.81|586.81|588.84|586.84|588.81|586.81|7
1607985650000|2020-12-14 22:40:50|588.83|586.83|588.82|586.82|588.83|586.83|588.81|586.81|7
1607985660000|2020-12-14 22:41:00|588.83|586.83|588.75|586.75|588.83|586.83|588.73|586.73|22
1607985670000|2020-12-14 22:41:10|588.77|586.77|588.73|586.73|588.77|586.77|588.72|586.72|4
1607985680000|2020-12-14 22:41:20|588.74|586.74|588.71|586.71|588.74|586.74|588.7|586.7|20
1607985690000|2020-12-14 22:41:30|588.72|586.72|588.73|586.73|588.74|586.74|588.71|586.71|18
1607985700000|2020-12-14 22:41:40|588.74|586.74|588.72|586.72|588.74|586.74|588.72|586.72|23
1607985710000|2020-12-14 22:41:50|588.73|586.73|588.73|586.73|588.73|586.73|588.71|586.71|5
1607985720000|2020-12-14 22:42:00|588.72|586.72|588.72|586.72|588.73|586.73|588.72|586.72|3
1607985730000|2020-12-14 22:42:10|588.67|586.67|588.67|586.67|588.67|586.67|588.67|586.67|1
1607985740000|2020-12-14 22:42:20|588.66|586.66|588.7|586.7|588.7|586.7|588.66|586.66|5
1607985750000|2020-12-14 22:42:30|588.71|586.71|588.72|586.72|588.72|586.72|588.71|586.71|2
1607985770000|2020-12-14 22:42:50|588.71|586.71|588.72|586.72|588.72|586.72|588.71|586.71|4
1607985780000|2020-12-14 22:43:00|588.71|586.71|588.72|586.72|588.72|586.72|588.71|586.71|2
1607985790000|2020-12-14 22:43:10|588.7|586.7|588.68|586.68|588.7|586.7|588.68|586.68|3
1607985800000|2020-12-14 22:43:20|588.69|586.69|588.67|586.67|588.69|586.69|588.66|586.66|5
1607985810000|2020-12-14 22:43:30|588.66|586.66|588.64|586.64|588.66|586.66|588.64|586.64|8
1607985820000|2020-12-14 22:43:40|588.63|586.63|588.4|586.4|588.63|586.63|588.39|586.39|14
1607985840000|2020-12-14 22:44:00|588.41|586.41|588.41|586.41|588.41|586.41|588.4|586.4|3
1607985850000|2020-12-14 22:44:10|588.42|586.42|588.42|586.42|588.42|586.42|588.41|586.41|3
1607985860000|2020-12-14 22:44:20|588.41|586.41|588.41|586.41|588.41|586.41|588.41|586.41|1
1607985870000|2020-12-14 22:44:30|588.34|586.34|588.34|586.34|588.34|586.34|588.34|586.34|1
1607985880000|2020-12-14 22:44:40|588.36|586.36|588.32|586.32|588.37|586.37|588.32|586.32|6
1607985890000|2020-12-14 22:44:50|588.33|586.33|588.33|586.33|588.33|586.33|588.33|586.33|1
1607985900000|2020-12-14 22:45:00|588.37|586.37|588.4|586.4|588.4|586.4|588.37|586.37|7
1607985910000|2020-12-14 22:45:10|588.39|586.39|588.39|586.39|588.42|586.42|588.37|586.37|11
1607985920000|2020-12-14 22:45:20|588.4|586.4|588.38|586.38|588.43|586.43|588.36|586.36|15
1607985930000|2020-12-14 22:45:30|588.39|586.39|588.44|586.44|588.45|586.45|588.39|586.39|20
1607985940000|2020-12-14 22:45:40|588.42|586.42|588.54|586.54|588.54|586.54|588.42|586.42|22
1607985950000|2020-12-14 22:45:50|588.53|586.53|588.54|586.54|588.54|586.54|588.53|586.53|12
1607985960000|2020-12-14 22:46:00|588.53|586.53|588.56|586.56|588.56|586.56|588.53|586.53|9
1607985970000|2020-12-14 22:46:10|588.55|586.55|588.57|586.57|588.57|586.57|588.55|586.55|12
1607985980000|2020-12-14 22:46:20|588.56|586.56|588.56|586.56|588.57|586.57|588.56|586.56|9
1607985990000|2020-12-14 22:46:30|588.58|586.58|588.58|586.58|588.6|586.6|588.57|586.57|6
1607986000000|2020-12-14 22:46:40|588.6|586.6|588.58|586.58|588.6|586.6|588.58|586.58|2
1607986010000|2020-12-14 22:46:50|588.59|586.59|588.6|586.6|588.61|586.61|588.59|586.59|6
1607986030000|2020-12-14 22:47:10|588.62|586.62|588.62|586.62|588.62|586.62|588.62|586.62|1
1607986050000|2020-12-14 22:47:30|588.64|586.64|588.63|586.63|588.64|586.64|588.62|586.62|6
1607986060000|2020-12-14 22:47:40|588.64|586.64|588.6|586.6|588.64|586.64|588.6|586.6|13
1607986070000|2020-12-14 22:47:50|588.61|586.61|588.61|586.61|588.62|586.62|588.6|586.6|13
1607986080000|2020-12-14 22:48:00|588.62|586.62|588.61|586.61|588.62|586.62|588.61|586.61|4
1607986090000|2020-12-14 22:48:10|588.62|586.62|588.61|586.61|588.62|586.62|588.61|586.61|4
1607986100000|2020-12-14 22:48:20|588.62|586.62|588.47|586.47|588.62|586.62|588.47|586.47|15
1607986110000|2020-12-14 22:48:30|588.46|586.46|588.47|586.47|588.47|586.47|588.44|586.44|9
1607986120000|2020-12-14 22:48:40|588.48|586.48|588.48|586.48|588.48|586.48|588.48|586.48|1
1607986130000|2020-12-14 22:48:50|588.49|586.49|588.48|586.48|588.5|586.5|588.48|586.48|7
1607986140000|2020-12-14 22:49:00|588.49|586.49|588.49|586.49|588.49|586.49|588.48|586.48|11
1607986150000|2020-12-14 22:49:10|588.42|586.42|588.37|586.37|588.42|586.42|588.36|586.36|9
1607986160000|2020-12-14 22:49:20|588.38|586.38|588.38|586.38|588.38|586.38|588.37|586.37|11
1607986170000|2020-12-14 22:49:30|588.39|586.39|588.4|586.4|588.41|586.41|588.39|586.39|8
1607986180000|2020-12-14 22:49:40|588.39|586.39|588.39|586.39|588.39|586.39|588.39|586.39|1
1607986190000|2020-12-14 22:49:50|588.37|586.37|588.33|586.33|588.37|586.37|588.33|586.33|4
1607986200000|2020-12-14 22:50:00|588.34|586.34|588.48|586.48|588.5|586.5|588.33|586.33|20
1607986210000|2020-12-14 22:50:10|588.47|586.47|588.51|586.51|588.54|586.54|588.47|586.47|13
1607986220000|2020-12-14 22:50:20|588.5|586.5|588.51|586.51|588.51|586.51|588.5|586.5|20
1607986230000|2020-12-14 22:50:30|588.52|586.52|588.55|586.55|588.55|586.55|588.52|586.52|8
1607986240000|2020-12-14 22:50:40|588.54|586.54|588.54|586.54|588.54|586.54|588.54|586.54|1
1607986250000|2020-12-14 22:50:50|588.53|586.53|588.56|586.56|588.56|586.56|588.53|586.53|3
1607986260000|2020-12-14 22:51:00|588.55|586.55|588.57|586.57|588.58|586.58|588.55|586.55|6
1607986270000|2020-12-14 22:51:10|588.58|586.58|588.59|586.59|588.59|586.59|588.58|586.58|2
1607986290000|2020-12-14 22:51:30|588.6|586.6|588.6|586.6|588.6|586.6|588.6|586.6|1
1607986300000|2020-12-14 22:51:40|588.61|586.61|588.61|586.61|588.61|586.61|588.6|586.6|5
1607986310000|2020-12-14 22:51:50|588.6|586.6|588.6|586.6|588.61|586.61|588.6|586.6|3
1607986320000|2020-12-14 22:52:00|588.61|586.61|588.6|586.6|588.61|586.61|588.6|586.6|2
1607986330000|2020-12-14 22:52:10|588.62|586.62|588.62|586.62|588.63|586.63|588.62|586.62|7
1607986340000|2020-12-14 22:52:20|588.63|586.63|588.62|586.62|588.63|586.63|588.62|586.62|2
1607986350000|2020-12-14 22:52:30|588.63|586.63|588.62|586.62|588.63|586.63|588.62|586.62|2
1607986360000|2020-12-14 22:52:40|588.63|586.63|588.64|586.64|588.64|586.64|588.63|586.63|2
1607986380000|2020-12-14 22:53:00|588.62|586.62|588.6|586.6|588.62|586.62|588.6|586.6|2
1607986390000|2020-12-14 22:53:10|588.61|586.61|588.65|586.65|588.65|586.65|588.6|586.6|7
1607986400000|2020-12-14 22:53:20|588.63|586.63|588.61|586.61|588.63|586.63|588.61|586.61|3
1607986410000|2020-12-14 22:53:30|588.63|586.63|588.64|586.64|588.64|586.64|588.63|586.63|2
1607986430000|2020-12-14 22:53:50|588.63|586.63|588.64|586.64|588.64|586.64|588.63|586.63|2
1607986460000|2020-12-14 22:54:20|588.62|586.62|588.64|586.64|588.64|586.64|588.62|586.62|13
1607986470000|2020-12-14 22:54:30|588.63|586.63|588.64|586.64|588.64|586.64|588.63|586.63|10
1607986480000|2020-12-14 22:54:40|588.63|586.63|588.63|586.63|588.64|586.64|588.61|586.61|15
1607986490000|2020-12-14 22:54:50|588.62|586.62|588.62|586.62|588.62|586.62|588.62|586.62|1
1607986500000|2020-12-14 22:55:00|588.63|586.63|588.62|586.62|588.63|586.63|588.62|586.62|6
1607986510000|2020-12-14 22:55:10|588.63|586.63|588.62|586.62|588.63|586.63|588.61|586.61|7
1607986520000|2020-12-14 22:55:20|588.61|586.61|588.6|586.6|588.61|586.61|588.59|586.59|9
1607986530000|2020-12-14 22:55:30|588.59|586.59|588.6|586.6|588.6|586.6|588.59|586.59|2
1607986540000|2020-12-14 22:55:40|588.63|586.63|588.64|586.64|588.64|586.64|588.63|586.63|2
1607986550000|2020-12-14 22:55:50|588.63|586.63|588.62|586.62|588.65|586.65|588.62|586.62|7
1607986560000|2020-12-14 22:56:00|588.61|586.61|588.62|586.62|588.62|586.62|588.6|586.6|6
1607986570000|2020-12-14 22:56:10|588.63|586.63|588.69|586.69|588.71|586.71|588.63|586.63|23
1607986580000|2020-12-14 22:56:20|588.7|586.7|588.72|586.72|588.73|586.73|588.68|586.68|13
1607986590000|2020-12-14 22:56:30|588.69|586.69|588.67|586.67|588.69|586.69|588.66|586.66|8
1607986600000|2020-12-14 22:56:40|588.73|586.73|588.73|586.73|588.73|586.73|588.7|586.7|5
1607986610000|2020-12-14 22:56:50|588.8|586.8|588.73|586.73|588.8|586.8|588.71|586.71|17
1607986620000|2020-12-14 22:57:00|588.71|586.71|588.74|586.74|588.75|586.75|588.71|586.71|22
1607986630000|2020-12-14 22:57:10|588.73|586.73|588.76|586.76|588.76|586.76|588.73|586.73|12
1607986640000|2020-12-14 22:57:20|588.75|586.75|588.71|586.71|588.76|586.76|588.7|586.7|9
1607986650000|2020-12-14 22:57:30|588.72|586.72|588.71|586.71|588.72|586.72|588.71|586.71|4
1607986660000|2020-12-14 22:57:40|588.69|586.69|588.71|586.71|588.71|586.71|588.69|586.69|3
1607986670000|2020-12-14 22:57:50|588.69|586.69|588.67|586.67|588.69|586.69|588.67|586.67|2
1607986680000|2020-12-14 22:58:00|588.68|586.68|588.69|586.69|588.69|586.69|588.66|586.66|9
1607986690000|2020-12-14 22:58:10|588.68|586.68|588.71|586.71|588.71|586.71|588.68|586.68|3
1607986700000|2020-12-14 22:58:20|588.72|586.72|588.73|586.73|588.74|586.74|588.72|586.72|4
1607986710000|2020-12-14 22:58:30|588.75|586.75|589|587|589|587|588.75|586.75|19
1607986720000|2020-12-14 22:58:40|589.01|587.01|589.03|587.03|589.03|587.03|589|587|6
1607986730000|2020-12-14 22:58:50|589.04|587.04|589.08|587.08|589.08|587.08|589.01|587.01|15
1607986740000|2020-12-14 22:59:00|589.1|587.1|589.03|587.03|589.1|587.1|589.03|587.03|6
1607986750000|2020-12-14 22:59:10|589|587|589.06|587.06|589.06|587.06|589|587|14
1607986760000|2020-12-14 22:59:20|589.05|587.05|589.25|587.25|589.25|587.25|589.05|587.05|8
1607986770000|2020-12-14 22:59:30|589.26|587.26|589.35|587.35|589.35|587.35|589.26|587.26|7
1607986780000|2020-12-14 22:59:40|589.34|587.34|589.4|587.4|589.45|587.45|589.23|587.23|7
1607986790000|2020-12-14 22:59:50|589.43|587.43|589.46|587.46|589.48|587.48|589.43|587.43|4
1607986800000|2020-12-14 23:00:00|589.45|587.45|589.52|587.52|589.52|587.52|589.45|587.45|4
1607986810000|2020-12-14 23:00:10|589.5|587.5|589.52|587.52|589.52|587.52|589.5|587.5|2
1607986820000|2020-12-14 23:00:20|589.53|587.53|589.55|587.55|589.55|587.55|589.52|587.52|5
1607986830000|2020-12-14 23:00:30|589.56|587.56|589.56|587.56|589.59|587.59|589.56|587.56|3
1607986840000|2020-12-14 23:00:40|589.52|587.52|589.69|587.69|589.69|587.69|589.52|587.52|6
1607986850000|2020-12-14 23:00:50|589.67|587.67|589.54|587.54|589.67|587.67|589.54|587.54|7
1607986860000|2020-12-14 23:01:00|589.53|587.53|589.51|587.51|589.53|587.53|589.5|587.5|3
1607986870000|2020-12-14 23:01:10|589.5|587.5|589.57|587.57|589.57|587.57|589.49|587.49|8
1607986880000|2020-12-14 23:01:20|589.58|587.58|589.58|587.58|589.58|587.58|589.55|587.55|10
1607986890000|2020-12-14 23:01:30|589.56|587.56|589.55|587.55|589.56|587.56|589.52|587.52|10
1607986900000|2020-12-14 23:01:40|589.54|587.54|589.52|587.52|589.54|587.54|589.52|587.52|5
1607986910000|2020-12-14 23:01:50|589.5|587.5|589.35|587.35|589.51|587.51|589.35|587.35|10
1607986920000|2020-12-14 23:02:00|589.33|587.33|589.33|587.33|589.33|587.33|589.32|587.32|3
1607986930000|2020-12-14 23:02:10|589.31|587.31|589.29|587.29|589.31|587.31|589.28|587.28|4
1607986950000|2020-12-14 23:02:30|589.31|587.31|589.15|587.15|589.31|587.31|589.15|587.15|2
1607986960000|2020-12-14 23:02:40|589.1|587.1|589.1|587.1|589.1|587.1|589.1|587.1|1
1607986970000|2020-12-14 23:02:50|589.06|587.06|588.92|586.92|589.06|587.06|588.91|586.91|11
1607986980000|2020-12-14 23:03:00|588.9|586.9|588.91|586.91|588.91|586.91|588.9|586.9|2
1607986990000|2020-12-14 23:03:10|588.92|586.92|588.86|586.86|588.92|586.92|588.86|586.86|3
1607987000000|2020-12-14 23:03:20|588.82|586.82|588.77|586.77|588.82|586.82|588.76|586.76|3
1607987010000|2020-12-14 23:03:30|588.76|586.76|588.75|586.75|588.76|586.76|588.74|586.74|3
1607987020000|2020-12-14 23:03:40|588.76|586.76|588.75|586.75|588.76|586.76|588.75|586.75|2
1607987030000|2020-12-14 23:03:50|588.74|586.74|588.74|586.74|588.74|586.74|588.74|586.74|1
1607987040000|2020-12-14 23:04:00|588.75|586.75|588.71|586.71|588.75|586.75|588.71|586.71|7
1607987050000|2020-12-14 23:04:10|588.72|586.72|588.44|586.44|588.72|586.72|588.44|586.44|14
1607987060000|2020-12-14 23:04:20|588.49|586.49|588.24|586.24|588.49|586.49|588.24|586.24|5
1607987070000|2020-12-14 23:04:30|588.25|586.25|588.19|586.19|588.25|586.25|588.19|586.19|4
1607987080000|2020-12-14 23:04:40|588.18|586.18|588|586|588.18|586.18|588|586|6
1607987090000|2020-12-14 23:04:50|587.91|585.91|587.15|585.15|587.91|585.91|587.15|585.15|17
1607987100000|2020-12-14 23:05:00|587.17|585.17|587.17|585.17|587.17|585.17|587.15|585.15|4
1607987110000|2020-12-14 23:05:10|587.16|585.16|587.05|585.05|587.16|585.16|587.05|585.05|7
1607987120000|2020-12-14 23:05:20|587.06|585.06|587.03|585.03|587.1|585.1|587.03|585.03|5
1607987130000|2020-12-14 23:05:30|586.88|584.88|586.86|584.86|586.9|584.9|586.85|584.85|5
1607987140000|2020-12-14 23:05:40|586.85|584.85|586.66|584.66|586.86|584.86|586.65|584.65|13
1607987150000|2020-12-14 23:05:50|586.64|584.64|586.79|584.79|586.79|584.79|586.64|584.64|13
1607987160000|2020-12-14 23:06:00|586.75|584.75|586.7|584.7|586.8|584.8|586.67|584.67|14
1607987170000|2020-12-14 23:06:10|586.62|584.62|586.68|584.68|586.68|584.68|586.62|584.62|9
1607987180000|2020-12-14 23:06:20|586.71|584.71|586.83|584.83|586.83|584.83|586.67|584.67|12
1607987190000|2020-12-14 23:06:30|586.86|584.86|586.98|584.98|586.98|584.98|586.83|584.83|13
1607987200000|2020-12-14 23:06:40|586.99|584.99|587.25|585.25|587.25|585.25|586.99|584.99|16
1607987210000|2020-12-14 23:06:50|587.27|585.27|587.62|585.62|587.62|585.62|587.27|585.27|17
1607987220000|2020-12-14 23:07:00|587.61|585.61|587.28|585.28|587.62|585.62|587.26|585.26|23
1607987230000|2020-12-14 23:07:10|587.27|585.27|587.31|585.31|587.35|585.35|587.27|585.27|20
1607987240000|2020-12-14 23:07:20|587.29|585.29|587.3|585.3|587.32|585.32|587.26|585.26|19
1607987250000|2020-12-14 23:07:30|587.29|585.29|587.3|585.3|587.36|585.36|587.29|585.29|13
1607987260000|2020-12-14 23:07:40|587.31|585.31|587.31|585.31|587.31|585.31|587.31|585.31|1
1607987270000|2020-12-14 23:07:50|587.32|585.32|587.53|585.53|587.53|585.53|587.32|585.32|12
1607987280000|2020-12-14 23:08:00|587.52|585.52|587.44|585.44|587.52|585.52|587.43|585.43|19
1607987290000|2020-12-14 23:08:10|587.45|585.45|587.42|585.42|587.45|585.45|587.42|585.42|6
1607987300000|2020-12-14 23:08:20|587.43|585.43|587.43|585.43|587.43|585.43|587.42|585.42|3
1607987310000|2020-12-14 23:08:30|587.44|585.44|587.47|585.47|587.47|585.47|587.43|585.43|7
1607987320000|2020-12-14 23:08:40|587.5|585.5|587.52|585.52|587.52|585.52|587.5|585.5|5
1607987330000|2020-12-14 23:08:50|587.51|585.51|587.5|585.5|587.51|585.51|587.49|585.49|7
1607987340000|2020-12-14 23:09:00|587.49|585.49|587.46|585.46|587.51|585.51|587.46|585.46|9
1607987350000|2020-12-14 23:09:10|587.48|585.48|587.46|585.46|587.49|585.49|587.46|585.46|11
1607987360000|2020-12-14 23:09:20|587.48|585.48|587.57|585.57|587.59|585.59|587.48|585.48|16
1607987370000|2020-12-14 23:09:30|587.62|585.62|587.63|585.63|587.64|585.64|587.62|585.62|14
1607987380000|2020-12-14 23:09:40|587.64|585.64|587.62|585.62|587.64|585.64|587.62|585.62|10
1607987390000|2020-12-14 23:09:50|587.63|585.63|587.62|585.62|587.68|585.68|587.62|585.62|9
1607987400000|2020-12-14 23:10:00|587.61|585.61|587.57|585.57|587.62|585.62|587.57|585.57|9
1607987410000|2020-12-14 23:10:10|587.55|585.55|587.55|585.55|587.55|585.55|587.55|585.55|1
1607987420000|2020-12-14 23:10:20|587.54|585.54|587.55|585.55|587.55|585.55|587.54|585.54|4
1607987430000|2020-12-14 23:10:30|587.51|585.51|587.43|585.43|587.51|585.51|587.42|585.42|11
1607987440000|2020-12-14 23:10:40|587.42|585.42|587.42|585.42|587.43|585.43|587.42|585.42|3
1607987450000|2020-12-14 23:10:50|587.43|585.43|587.47|585.47|587.48|585.48|587.43|585.43|12
1607987460000|2020-12-14 23:11:00|587.46|585.46|587.48|585.48|587.48|585.48|587.46|585.46|6
1607987470000|2020-12-14 23:11:10|587.46|585.46|587.58|585.58|587.6|585.6|587.46|585.46|13
1607987480000|2020-12-14 23:11:20|587.61|585.61|587.63|585.63|587.64|585.64|587.61|585.61|5
1607987490000|2020-12-14 23:11:30|587.62|585.62|587.65|585.65|587.65|585.65|587.61|585.61|4
1607987500000|2020-12-14 23:11:40|587.69|585.69|587.85|585.85|587.85|585.85|587.66|585.66|12
1607987510000|2020-12-14 23:11:50|587.84|585.84|587.84|585.84|587.85|585.85|587.82|585.82|6
1607987520000|2020-12-14 23:12:00|587.87|585.87|587.89|585.89|587.9|585.9|587.83|585.83|13
1607987530000|2020-12-14 23:12:10|587.81|585.81|588.16|586.16|588.17|586.17|587.81|585.81|22
1607987540000|2020-12-14 23:12:20|588.11|586.11|588.06|586.06|588.26|586.26|588.06|586.06|22
1607987550000|2020-12-14 23:12:30|588.19|586.19|588.5|586.5|588.6|586.6|588.11|586.11|24
1607987560000|2020-12-14 23:12:40|588.51|586.51|588.88|586.88|588.9|586.9|588.51|586.51|21
1607987570000|2020-12-14 23:12:50|588.83|586.83|588.66|586.66|588.86|586.86|588.66|586.66|29
1607987580000|2020-12-14 23:13:00|588.65|586.65|588.77|586.77|588.79|586.79|588.65|586.65|19
1607987590000|2020-12-14 23:13:10|588.79|586.79|588.63|586.63|588.8|586.8|588.61|586.61|23
1607987600000|2020-12-14 23:13:20|588.62|586.62|588.68|586.68|588.68|586.68|588.6|586.6|22
1607987610000|2020-12-14 23:13:30|588.65|586.65|588.65|586.65|588.68|586.68|588.65|586.65|21
1607987620000|2020-12-14 23:13:40|588.66|586.66|588.37|586.37|588.66|586.66|588.34|586.34|16
1607987630000|2020-12-14 23:13:50|588.35|586.35|588.49|586.49|588.49|586.49|588.35|586.35|16
1607987640000|2020-12-14 23:14:00|588.5|586.5|588.82|586.82|588.9|586.9|588.5|586.5|28
1607987650000|2020-12-14 23:14:10|588.8|586.8|588.92|586.92|588.94|586.94|588.8|586.8|21
1607987660000|2020-12-14 23:14:20|588.91|586.91|588.83|586.83|588.92|586.92|588.78|586.78|23
1607987670000|2020-12-14 23:14:30|588.82|586.82|588.84|586.84|588.84|586.84|588.79|586.79|27
1607987680000|2020-12-14 23:14:40|588.81|586.81|588.89|586.89|588.9|586.9|588.81|586.81|20
1607987690000|2020-12-14 23:14:50|588.95|586.95|588.98|586.98|588.99|586.99|588.94|586.94|21
1607987700000|2020-12-14 23:15:00|588.96|586.96|589|587|589.01|587.01|588.95|586.95|14
1607987710000|2020-12-14 23:15:10|588.96|586.96|588.35|586.35|588.96|586.96|588.33|586.33|26
1607987720000|2020-12-14 23:15:20|588.34|586.34|588.52|586.52|588.52|586.52|588.33|586.33|24
1607987730000|2020-12-14 23:15:30|588.51|586.51|588.84|586.84|588.87|586.87|588.51|586.51|26
1607987740000|2020-12-14 23:15:40|588.85|586.85|588.69|586.69|588.85|586.85|588.69|586.69|19
1607987750000|2020-12-14 23:15:50|588.68|586.68|588.66|586.66|588.69|586.69|588.54|586.54|30
1607987760000|2020-12-14 23:16:00|588.65|586.65|588.67|586.67|588.69|586.69|588.59|586.59|25
1607987770000|2020-12-14 23:16:10|588.66|586.66|588.71|586.71|588.71|586.71|588.62|586.62|18
1607987780000|2020-12-14 23:16:20|588.69|586.69|588.82|586.82|588.84|586.84|588.68|586.68|22
1607987790000|2020-12-14 23:16:30|588.85|586.85|588.97|586.97|588.97|586.97|588.84|586.84|23
1607987800000|2020-12-14 23:16:40|588.96|586.96|589.08|587.08|589.08|587.08|588.96|586.96|19
1607987810000|2020-12-14 23:16:50|589.09|587.09|589.08|587.08|589.12|587.12|589.06|587.06|24
1607987820000|2020-12-14 23:17:00|589.09|587.09|589.12|587.12|589.19|587.19|589.04|587.04|21
1607987830000|2020-12-14 23:17:10|589.11|587.11|589.2|587.2|589.21|587.21|589.07|587.07|21
1607987840000|2020-12-14 23:17:20|589.23|587.23|589.25|587.25|589.25|587.25|589.19|587.19|20
1607987850000|2020-12-14 23:17:30|589.24|587.24|589.22|587.22|589.26|587.26|589.22|587.22|16
1607987860000|2020-12-14 23:17:40|589.24|587.24|589.25|587.25|589.25|587.25|589.21|587.21|14
1607987870000|2020-12-14 23:17:50|589.24|587.24|589.23|587.23|589.25|587.25|589.22|587.22|12
1607987880000|2020-12-14 23:18:00|589.22|587.22|589.23|587.23|589.23|587.23|589.22|587.22|8
1607987890000|2020-12-14 23:18:10|589.22|587.22|589.27|587.27|589.32|587.32|589.21|587.21|17
1607987900000|2020-12-14 23:18:20|589.26|587.26|589.37|587.37|589.4|587.4|589.25|587.25|17
1607987910000|2020-12-14 23:18:30|589.41|587.41|589.37|587.37|589.42|587.42|589.37|587.37|14
1607987920000|2020-12-14 23:18:40|589.4|587.4|589.44|587.44|589.45|587.45|589.4|587.4|9
1607987930000|2020-12-14 23:18:50|589.45|587.45|589.35|587.35|589.45|587.45|589.32|587.32|18
1607987940000|2020-12-14 23:19:00|589.33|587.33|589.33|587.33|589.35|587.35|589.31|587.31|12
1607987950000|2020-12-14 23:19:10|589.32|587.32|589.22|587.22|589.32|587.32|589.22|587.22|14
1607987960000|2020-12-14 23:19:20|589.23|587.23|589.17|587.17|589.28|587.28|589.14|587.14|20
1607987970000|2020-12-14 23:19:30|589.25|587.25|589.33|587.33|589.33|587.33|589.21|587.21|23
1607987980000|2020-12-14 23:19:40|589.3|587.3|589.18|587.18|589.3|587.3|589.17|587.17|14
1607987990000|2020-12-14 23:19:50|589.19|587.19|589.21|587.21|589.21|587.21|589.16|587.16|10
1607988000000|2020-12-14 23:20:00|589.22|587.22|589.24|587.24|589.24|587.24|589.2|587.2|11
1607988010000|2020-12-14 23:20:10|589.23|587.23|589.2|587.2|589.24|587.24|589.18|587.18|12
1607988020000|2020-12-14 23:20:20|589.19|587.19|589.15|587.15|589.21|587.21|589.14|587.14|13
1607988030000|2020-12-14 23:20:30|589.12|587.12|589.09|587.09|589.12|587.12|589.08|587.08|9
1607988040000|2020-12-14 23:20:40|589.1|587.1|589.09|587.09|589.1|587.1|589.06|587.06|7
1607988050000|2020-12-14 23:20:50|589.08|587.08|588.74|586.74|589.08|587.08|588.74|586.74|20
1607988060000|2020-12-14 23:21:00|588.73|586.73|588.16|586.16|588.73|586.73|588.16|586.16|32
1607988070000|2020-12-14 23:21:10|588.18|586.18|588.29|586.29|588.36|586.36|588.05|586.05|20
1607988080000|2020-12-14 23:21:20|588.25|586.25|588.16|586.16|588.27|586.27|588.06|586.06|26
1607988090000|2020-12-14 23:21:30|588.17|586.17|588.48|586.48|588.49|586.49|588.17|586.17|31
1607988100000|2020-12-14 23:21:40|588.49|586.49|588.72|586.72|588.74|586.74|588.49|586.49|23
1607988110000|2020-12-14 23:21:50|588.74|586.74|588.6|586.6|588.74|586.74|588.57|586.57|25
1607988120000|2020-12-14 23:22:00|588.59|586.59|588.3|586.3|588.61|586.61|588.27|586.27|23
1607988130000|2020-12-14 23:22:10|588.29|586.29|588.38|586.38|588.39|586.39|588.2|586.2|30
1607988140000|2020-12-14 23:22:20|588.35|586.35|588.31|586.31|588.35|586.35|588.3|586.3|16
1607988150000|2020-12-14 23:22:30|588.28|586.28|588.27|586.27|588.29|586.29|588.24|586.24|24
1607988160000|2020-12-14 23:22:40|588.31|586.31|588.32|586.32|588.34|586.34|588.28|586.28|22
1607988170000|2020-12-14 23:22:50|588.33|586.33|588.27|586.27|588.33|586.33|588.27|586.27|6
1607988180000|2020-12-14 23:23:00|588.26|586.26|588.31|586.31|588.31|586.31|588.26|586.26|9
1607988190000|2020-12-14 23:23:10|588.3|586.3|588.27|586.27|588.3|586.3|588.24|586.24|12
1607988200000|2020-12-14 23:23:20|588.24|586.24|588.27|586.27|588.3|586.3|588.24|586.24|12
1607988210000|2020-12-14 23:23:30|588.24|586.24|588.28|586.28|588.3|586.3|588.24|586.24|10
1607988220000|2020-12-14 23:23:40|588.27|586.27|588.59|586.59|588.59|586.59|588.27|586.27|20
1607988230000|2020-12-14 23:23:50|588.58|586.58|588.54|586.54|588.58|586.58|588.53|586.53|16
1607988240000|2020-12-14 23:24:00|588.53|586.53|588.25|586.25|588.54|586.54|588.25|586.25|24
1607988250000|2020-12-14 23:24:10|588.3|586.3|588.02|586.02|588.3|586.3|588.01|586.01|19
1607988260000|2020-12-14 23:24:20|588.03|586.03|588.25|586.25|588.25|586.25|588.03|586.03|16
1607988270000|2020-12-14 23:24:30|588.26|586.26|588.16|586.16|588.26|586.26|588.13|586.13|20
1607988280000|2020-12-14 23:24:40|588.17|586.17|588.13|586.13|588.17|586.17|588.13|586.13|12
1607988290000|2020-12-14 23:24:50|588.12|586.12|588.07|586.07|588.13|586.13|588.07|586.07|12
1607988300000|2020-12-14 23:25:00|588.06|586.06|587.93|585.93|588.09|586.09|587.93|585.93|25
1607988310000|2020-12-14 23:25:10|587.94|585.94|587.92|585.92|587.97|585.97|587.91|585.91|13
1607988320000|2020-12-14 23:25:20|587.76|585.76|587.94|585.94|587.94|585.94|587.71|585.71|20
1607988330000|2020-12-14 23:25:30|587.92|585.92|587.87|585.87|587.94|585.94|587.86|585.86|20
1607988340000|2020-12-14 23:25:40|587.84|585.84|587.91|585.91|587.92|585.92|587.84|585.84|26
1607988350000|2020-12-14 23:25:50|587.92|585.92|588.05|586.05|588.09|586.09|587.91|585.91|20
1607988360000|2020-12-14 23:26:00|588.07|586.07|587.99|585.99|588.07|586.07|587.95|585.95|21
1607988370000|2020-12-14 23:26:10|587.98|585.98|587.97|585.97|587.99|585.99|587.96|585.96|15
1607988380000|2020-12-14 23:26:20|587.98|585.98|588.02|586.02|588.03|586.03|587.97|585.97|10
1607988390000|2020-12-14 23:26:30|588.03|586.03|587.86|585.86|588.06|586.06|587.83|585.83|18
1607988400000|2020-12-14 23:26:40|587.85|585.85|587.75|585.75|587.86|585.86|587.74|585.74|18
1607988410000|2020-12-14 23:26:50|587.73|585.73|587.38|585.38|587.73|585.73|587.35|585.35|24
1607988420000|2020-12-14 23:27:00|587.37|585.37|587.5|585.5|587.51|585.51|587.36|585.36|22
1607988430000|2020-12-14 23:27:10|587.48|585.48|587.7|585.7|587.82|585.82|587.48|585.48|27
1607988440000|2020-12-14 23:27:20|587.67|585.67|587.87|585.87|587.92|585.92|587.66|585.66|26
1607988450000|2020-12-14 23:27:30|587.85|585.85|587.98|585.98|587.98|585.98|587.76|585.76|15
1607988460000|2020-12-14 23:27:40|587.99|585.99|588.08|586.08|588.09|586.09|587.99|585.99|16
1607988470000|2020-12-14 23:27:50|588.1|586.1|588.07|586.07|588.1|586.1|588|586|18
1607988480000|2020-12-14 23:28:00|588.08|586.08|588.28|586.28|588.3|586.3|588.08|586.08|8
1607988490000|2020-12-14 23:28:10|588.3|586.3|588.31|586.31|588.31|586.31|588.3|586.3|2
1607988500000|2020-12-14 23:28:20|588.32|586.32|588.39|586.39|588.39|586.39|588.32|586.32|18
1607988510000|2020-12-14 23:28:30|588.38|586.38|588.33|586.33|588.38|586.38|588.32|586.32|17
1607988520000|2020-12-14 23:28:40|588.32|586.32|588.38|586.38|588.38|586.38|588.32|586.32|10
1607988530000|2020-12-14 23:28:50|588.39|586.39|588.43|586.43|588.43|586.43|588.38|586.38|13
1607988540000|2020-12-14 23:29:00|588.44|586.44|588.34|586.34|588.46|586.46|588.34|586.34|12
1607988550000|2020-12-14 23:29:10|588.31|586.31|588.36|586.36|588.36|586.36|588.27|586.27|13
1607988560000|2020-12-14 23:29:20|588.35|586.35|588.4|586.4|588.42|586.42|588.33|586.33|9
1607988570000|2020-12-14 23:29:30|588.41|586.41|588.5|586.5|588.5|586.5|588.41|586.41|7
1607988580000|2020-12-14 23:29:40|588.49|586.49|588.42|586.42|588.51|586.51|588.42|586.42|19
1607988590000|2020-12-14 23:29:50|588.43|586.43|588.42|586.42|588.43|586.43|588.41|586.41|12
1607988600000|2020-12-14 23:30:00|588.41|586.41|588.52|586.52|588.53|586.53|588.41|586.41|14
1607988610000|2020-12-14 23:30:10|588.55|586.55|588.5|586.5|588.62|586.62|588.49|586.49|20
1607988620000|2020-12-14 23:30:20|588.48|586.48|588.69|586.69|588.83|586.83|588.48|586.48|24
1607988630000|2020-12-14 23:30:30|588.68|586.68|588.76|586.76|588.86|586.86|588.68|586.68|23
1607988640000|2020-12-14 23:30:40|588.69|586.69|588.62|586.62|588.69|586.69|588.6|586.6|17
1607988650000|2020-12-14 23:30:50|588.61|586.61|588.71|586.71|588.73|586.73|588.6|586.6|19
1607988660000|2020-12-14 23:31:00|588.72|586.72|588.5|586.5|588.72|586.72|588.37|586.37|23
1607988670000|2020-12-14 23:31:10|588.48|586.48|588.38|586.38|588.52|586.52|588.38|586.38|19
1607988680000|2020-12-14 23:31:20|588.37|586.37|588.23|586.23|588.37|586.37|588.16|586.16|27
1607988690000|2020-12-14 23:31:30|588.24|586.24|588.24|586.24|588.24|586.24|588.16|586.16|28
1607988700000|2020-12-14 23:31:40|588.22|586.22|588.23|586.23|588.23|586.23|588.18|586.18|13
1607988710000|2020-12-14 23:31:50|588.18|586.18|588.1|586.1|588.18|586.18|588.1|586.1|18
1607988720000|2020-12-14 23:32:00|588.09|586.09|587.93|585.93|588.1|586.1|587.93|585.93|15
1607988730000|2020-12-14 23:32:10|587.95|585.95|587.96|585.96|588.01|586.01|587.95|585.95|20
1607988740000|2020-12-14 23:32:20|587.95|585.95|587.93|585.93|587.97|585.97|587.93|585.93|17
1607988750000|2020-12-14 23:32:30|587.88|585.88|587.88|585.88|587.88|585.88|587.86|585.86|7
1607988760000|2020-12-14 23:32:40|587.87|585.87|587.76|585.76|587.88|585.88|587.75|585.75|17
1607988770000|2020-12-14 23:32:50|587.67|585.67|587.62|585.62|587.71|585.71|587.58|585.58|19
1607988780000|2020-12-14 23:33:00|587.61|585.61|587.65|585.65|587.66|585.66|587.61|585.61|9
1607988790000|2020-12-14 23:33:10|587.66|585.66|587.92|585.92|587.93|585.93|587.65|585.65|21
1607988800000|2020-12-14 23:33:20|587.94|585.94|587.77|585.77|587.94|585.94|587.77|585.77|15
1607988810000|2020-12-14 23:33:30|587.78|585.78|587.95|585.95|587.96|585.96|587.77|585.77|26
1607988820000|2020-12-14 23:33:40|587.97|585.97|587.98|585.98|587.98|585.98|587.95|585.95|6
1607988830000|2020-12-14 23:33:50|587.96|585.96|587.95|585.95|587.99|585.99|587.95|585.95|17
1607988840000|2020-12-14 23:34:00|587.94|585.94|587.87|585.87|587.97|585.97|587.87|585.87|16
1607988850000|2020-12-14 23:34:10|587.94|585.94|587.91|585.91|587.94|585.94|587.89|585.89|23
1607988860000|2020-12-14 23:34:20|587.94|585.94|587.92|585.92|587.95|585.95|587.9|585.9|28
1607988870000|2020-12-14 23:34:30|587.93|585.93|587.95|585.95|588|586|587.91|585.91|33
1607988880000|2020-12-14 23:34:40|587.94|585.94|587.94|585.94|587.97|585.97|587.94|585.94|21
1607988890000|2020-12-14 23:34:50|587.93|585.93|587.8|585.8|587.93|585.93|587.8|585.8|21
1607988900000|2020-12-14 23:35:00|587.79|585.79|587.88|585.88|587.89|585.89|587.77|585.77|23
1607988910000|2020-12-14 23:35:10|587.89|585.89|587.84|585.84|587.89|585.89|587.83|585.83|14
1607988920000|2020-12-14 23:35:20|587.85|585.85|587.84|585.84|587.86|585.86|587.83|585.83|10
1607988930000|2020-12-14 23:35:30|587.87|585.87|587.82|585.82|587.88|585.88|587.82|585.82|17
1607988940000|2020-12-14 23:35:40|587.81|585.81|587.79|585.79|587.82|585.82|587.77|585.77|14
1607988950000|2020-12-14 23:35:50|587.8|585.8|587.84|585.84|587.84|585.84|587.79|585.79|11
1607988960000|2020-12-14 23:36:00|587.83|585.83|587.87|585.87|587.88|585.88|587.83|585.83|18
1607988970000|2020-12-14 23:36:10|587.88|585.88|587.89|585.89|587.9|585.9|587.87|585.87|10
1607988980000|2020-12-14 23:36:20|587.88|585.88|587.87|585.87|587.89|585.89|587.87|585.87|5
1607988990000|2020-12-14 23:36:30|587.88|585.88|587.86|585.86|587.89|585.89|587.86|585.86|6
1607989000000|2020-12-14 23:36:40|587.87|585.87|587.89|585.89|587.89|585.89|587.87|585.87|9
1607989010000|2020-12-14 23:36:50|587.88|585.88|587.87|585.87|587.89|585.89|587.87|585.87|20
1607989020000|2020-12-14 23:37:00|587.88|585.88|588.2|586.2|588.2|586.2|587.85|585.85|17
1607989030000|2020-12-14 23:37:10|588.24|586.24|588.4|586.4|588.4|586.4|588.24|586.24|14
1607989040000|2020-12-14 23:37:20|588.38|586.38|588.1|586.1|588.41|586.41|588.1|586.1|19
1607989050000|2020-12-14 23:37:30|588.12|586.12|588.02|586.02|588.12|586.12|588|586|17
1607989060000|2020-12-14 23:37:40|588.01|586.01|588.11|586.11|588.11|586.11|588.01|586.01|20
1607989070000|2020-12-14 23:37:50|588.1|586.1|588.18|586.18|588.2|586.2|588.1|586.1|28
1607989080000|2020-12-14 23:38:00|588.19|586.19|588.01|586.01|588.19|586.19|588.01|586.01|16
1607989090000|2020-12-14 23:38:10|587.99|585.99|587.92|585.92|587.99|585.99|587.87|585.87|16
1607989100000|2020-12-14 23:38:20|587.87|585.87|587.74|585.74|587.92|585.92|587.73|585.73|22
1607989110000|2020-12-14 23:38:30|587.75|585.75|587.56|585.56|587.75|585.75|587.55|585.55|22
1607989120000|2020-12-14 23:38:40|587.55|585.55|587.18|585.18|587.55|585.55|587.18|585.18|23
1607989130000|2020-12-14 23:38:50|587.2|585.2|587.09|585.09|587.23|585.23|587.09|585.09|14
1607989140000|2020-12-14 23:39:00|587.02|585.02|587.03|585.03|587.26|585.26|587.02|585.02|25
1607989150000|2020-12-14 23:39:10|586.93|584.93|586.79|584.79|586.96|584.96|586.77|584.77|19
1607989160000|2020-12-14 23:39:20|586.78|584.78|586.72|584.72|586.79|584.79|586.67|584.67|23
1607989170000|2020-12-14 23:39:30|586.7|584.7|586.9|584.9|586.9|584.9|586.7|584.7|33
1607989180000|2020-12-14 23:39:40|586.89|584.89|587.27|585.27|587.27|585.27|586.89|584.89|27
1607989190000|2020-12-14 23:39:50|587.29|585.29|586.98|584.98|587.37|585.37|586.98|584.98|26
1607989200000|2020-12-14 23:40:00|586.97|584.97|586.97|584.97|586.97|584.97|586.92|584.92|21
1607989210000|2020-12-14 23:40:10|586.98|584.98|586.91|584.91|586.98|584.98|586.88|584.88|19
1607989220000|2020-12-14 23:40:20|586.85|584.85|586.96|584.96|586.97|584.97|586.85|584.85|24
1607989230000|2020-12-14 23:40:30|586.97|584.97|587.15|585.15|587.15|585.15|586.96|584.96|20
1607989240000|2020-12-14 23:40:40|587.18|585.18|587.15|585.15|587.19|585.19|587.15|585.15|23
1607989250000|2020-12-14 23:40:50|587.16|585.16|587.2|585.2|587.2|585.2|587.16|585.16|11
1607989260000|2020-12-14 23:41:00|587.21|585.21|587.33|585.33|587.51|585.51|587.18|585.18|25
1607989270000|2020-12-14 23:41:10|587.34|585.34|587.3|585.3|587.35|585.35|587.29|585.29|14
1607989280000|2020-12-14 23:41:20|587.31|585.31|587.3|585.3|587.32|585.32|587.25|585.25|30
1607989290000|2020-12-14 23:41:30|587.29|585.29|587.37|585.37|587.38|585.38|587.29|585.29|20
1607989300000|2020-12-14 23:41:40|587.38|585.38|587.17|585.17|587.38|585.38|587.16|585.16|22
1607989310000|2020-12-14 23:41:50|587.16|585.16|586.74|584.74|587.16|585.16|586.71|584.71|33
1607989320000|2020-12-14 23:42:00|586.76|584.76|586.37|584.37|586.89|584.89|586.37|584.37|29
1607989330000|2020-12-14 23:42:10|586.36|584.36|586.64|584.64|586.65|584.65|586.36|584.36|32
1607989340000|2020-12-14 23:42:20|586.62|584.62|586.49|584.49|586.62|584.62|586.46|584.46|30
1607989350000|2020-12-14 23:42:30|586.54|584.54|586.53|584.53|586.54|584.54|586.48|584.48|23
1607989360000|2020-12-14 23:42:40|586.52|584.52|586.73|584.73|586.74|584.74|586.52|584.52|25
1607989370000|2020-12-14 23:42:50|586.71|584.71|586.74|584.74|586.74|584.74|586.68|584.68|19
1607989380000|2020-12-14 23:43:00|586.73|584.73|586.56|584.56|586.75|584.75|586.56|584.56|20
1607989390000|2020-12-14 23:43:10|586.55|584.55|586.75|584.75|586.75|584.75|586.47|584.47|27
1607989400000|2020-12-14 23:43:20|586.76|584.76|586.78|584.78|586.8|584.8|586.73|584.73|19
1607989410000|2020-12-14 23:43:30|586.76|584.76|586.59|584.59|586.78|584.78|586.59|584.59|16
1607989420000|2020-12-14 23:43:40|586.6|584.6|586.67|584.67|586.68|584.68|586.55|584.55|19
1607989430000|2020-12-14 23:43:50|586.66|584.66|586.65|584.65|586.67|584.67|586.63|584.63|12
1607989440000|2020-12-14 23:44:00|586.64|584.64|586.77|584.77|586.8|584.8|586.6|584.6|21
1607989450000|2020-12-14 23:44:10|586.78|584.78|586.78|584.78|586.8|584.8|586.77|584.77|7
1607989460000|2020-12-14 23:44:20|586.79|584.79|586.78|584.78|586.79|584.79|586.78|584.78|2
1607989470000|2020-12-14 23:44:30|586.79|584.79|586.76|584.76|586.81|584.81|586.72|584.72|18
1607989480000|2020-12-14 23:44:40|586.72|584.72|586.53|584.53|586.74|584.74|586.53|584.53|26
1607989490000|2020-12-14 23:44:50|586.54|584.54|586.53|584.53|586.54|584.54|586.51|584.51|12
1607989500000|2020-12-14 23:45:00|586.51|584.51|586.49|584.49|586.53|584.53|586.48|584.48|9
1607989510000|2020-12-14 23:45:10|586.48|584.48|586.58|584.58|586.58|584.58|586.48|584.48|11
1607989520000|2020-12-14 23:45:20|586.59|584.59|586.58|584.58|586.59|584.59|586.58|584.58|6
1607989530000|2020-12-14 23:45:30|586.59|584.59|586.86|584.86|586.87|584.87|586.58|584.58|15
1607989540000|2020-12-14 23:45:40|586.85|584.85|587.07|585.07|587.07|585.07|586.85|584.85|12
1607989550000|2020-12-14 23:45:50|587.05|585.05|586.73|584.73|587.05|585.05|586.72|584.72|27
1607989560000|2020-12-14 23:46:00|586.72|584.72|586.76|584.76|586.79|584.79|586.72|584.72|27
1607989570000|2020-12-14 23:46:10|586.77|584.77|586.77|584.77|586.87|584.87|586.76|584.76|25
1607989580000|2020-12-14 23:46:20|586.8|584.8|586.88|584.88|586.88|584.88|586.74|584.74|23
1607989590000|2020-12-14 23:46:30|586.89|584.89|586.93|584.93|586.95|584.95|586.89|584.89|12
1607989600000|2020-12-14 23:46:40|586.92|584.92|587.03|585.03|587.05|585.05|586.92|584.92|20
1607989610000|2020-12-14 23:46:50|587.04|585.04|587.01|585.01|587.04|585.04|586.97|584.97|24
1607989620000|2020-12-14 23:47:00|587.02|585.02|587|585|587.1|585.1|587|585|15
1607989630000|2020-12-14 23:47:10|586.98|584.98|586.96|584.96|586.99|584.99|586.95|584.95|18
1607989640000|2020-12-14 23:47:20|586.95|584.95|586.93|584.93|586.97|584.97|586.93|584.93|11
1607989650000|2020-12-14 23:47:30|586.94|584.94|586.89|584.89|586.94|584.94|586.82|584.82|17
1607989660000|2020-12-14 23:47:40|586.86|584.86|586.91|584.91|586.93|584.93|586.86|584.86|16
1607989670000|2020-12-14 23:47:50|586.92|584.92|586.99|584.99|587.01|585.01|586.91|584.91|24
1607989680000|2020-12-14 23:48:00|587.01|585.01|586.97|584.97|587.01|585.01|586.95|584.95|21
1607989690000|2020-12-14 23:48:10|586.98|584.98|586.85|584.85|586.98|584.98|586.84|584.84|18
1607989700000|2020-12-14 23:48:20|586.84|584.84|586.84|584.84|586.87|584.87|586.84|584.84|11
1607989710000|2020-12-14 23:48:30|586.85|584.85|586.83|584.83|586.85|584.85|586.82|584.82|8
1607989720000|2020-12-14 23:48:40|586.82|584.82|586.84|584.84|586.85|584.85|586.82|584.82|9
1607989730000|2020-12-14 23:48:50|586.85|584.85|586.73|584.73|586.85|584.85|586.73|584.73|9
1607989740000|2020-12-14 23:49:00|586.72|584.72|586.74|584.74|586.74|584.74|586.72|584.72|7
1607989750000|2020-12-14 23:49:10|586.73|584.73|586.73|584.73|586.77|584.77|586.73|584.73|10
1607989760000|2020-12-14 23:49:20|586.74|584.74|586.7|584.7|586.74|584.74|586.7|584.7|14
1607989770000|2020-12-14 23:49:30|586.69|584.69|586.68|584.68|586.69|584.69|586.68|584.68|2
1607989780000|2020-12-14 23:49:40|586.69|584.69|586.69|584.69|586.69|584.69|586.69|584.69|1
1607989790000|2020-12-14 23:49:50|586.7|584.7|586.87|584.87|586.87|584.87|586.7|584.7|16
1607989800000|2020-12-14 23:50:00|586.88|584.88|586.84|584.84|586.88|584.88|586.74|584.74|23
1607989810000|2020-12-14 23:50:10|586.83|584.83|586.81|584.81|586.83|584.83|586.8|584.8|8
1607989820000|2020-12-14 23:50:20|586.8|584.8|586.9|584.9|586.9|584.9|586.8|584.8|10
1607989830000|2020-12-14 23:50:30|586.89|584.89|586.75|584.75|586.9|584.9|586.73|584.73|12
1607989840000|2020-12-14 23:50:40|586.74|584.74|586.73|584.73|586.74|584.74|586.71|584.71|5
1607989850000|2020-12-14 23:50:50|586.72|584.72|586.72|584.72|586.77|584.77|586.72|584.72|13
1607989860000|2020-12-14 23:51:00|586.71|584.71|586.61|584.61|586.71|584.71|586.58|584.58|26
1607989870000|2020-12-14 23:51:10|586.62|584.62|586.49|584.49|586.62|584.62|586.49|584.49|8
1607989880000|2020-12-14 23:51:20|586.5|584.5|586.65|584.65|586.66|584.66|586.49|584.49|16
1607989890000|2020-12-14 23:51:30|586.66|584.66|586.65|584.65|586.68|584.68|586.65|584.65|9
1607989900000|2020-12-14 23:51:40|586.66|584.66|586.69|584.69|586.7|584.7|586.63|584.63|15
1607989910000|2020-12-14 23:51:50|586.68|584.68|586.73|584.73|586.73|584.73|586.67|584.67|22
1607989920000|2020-12-14 23:52:00|586.74|584.74|586.71|584.71|586.74|584.74|586.71|584.71|3
1607989930000|2020-12-14 23:52:10|586.7|584.7|586.71|584.71|586.72|584.72|586.7|584.7|6
1607989940000|2020-12-14 23:52:20|586.72|584.72|586.76|584.76|586.76|584.76|586.72|584.72|7
1607989950000|2020-12-14 23:52:30|586.77|584.77|586.82|584.82|586.82|584.82|586.77|584.77|6
1607989960000|2020-12-14 23:52:40|586.81|584.81|586.78|584.78|586.84|584.84|586.75|584.75|15
1607989970000|2020-12-14 23:52:50|586.8|584.8|586.84|584.84|586.85|584.85|586.79|584.79|14
1607989980000|2020-12-14 23:53:00|586.85|584.85|586.88|584.88|586.88|584.88|586.84|584.84|9
1607989990000|2020-12-14 23:53:10|586.89|584.89|586.88|584.88|586.89|584.89|586.88|584.88|2
1607990000000|2020-12-14 23:53:20|586.89|584.89|586.89|584.89|586.89|584.89|586.88|584.88|3
1607990010000|2020-12-14 23:53:30|586.93|584.93|586.8|584.8|586.93|584.93|586.8|584.8|10
1607990020000|2020-12-14 23:53:40|586.81|584.81|586.79|584.79|586.81|584.81|586.78|584.78|17
1607990030000|2020-12-14 23:53:50|586.8|584.8|586.8|584.8|586.83|584.83|586.77|584.77|27
1607990040000|2020-12-14 23:54:00|586.78|584.78|586.81|584.81|586.83|584.83|586.78|584.78|22
1607990050000|2020-12-14 23:54:10|586.82|584.82|586.81|584.81|586.82|584.82|586.81|584.81|4
1607990060000|2020-12-14 23:54:20|586.85|584.85|586.84|584.84|586.85|584.85|586.84|584.84|2
1607990070000|2020-12-14 23:54:30|586.83|584.83|586.83|584.83|586.83|584.83|586.82|584.82|3
1607990080000|2020-12-14 23:54:40|586.82|584.82|586.75|584.75|586.82|584.82|586.73|584.73|12
1607990090000|2020-12-14 23:54:50|586.74|584.74|586.74|584.74|586.75|584.75|586.72|584.72|16
1607990100000|2020-12-14 23:55:00|586.73|584.73|586.74|584.74|586.75|584.75|586.73|584.73|7
1607990110000|2020-12-14 23:55:10|586.76|584.76|586.88|584.88|586.89|584.89|586.75|584.75|20
1607990120000|2020-12-14 23:55:20|586.89|584.89|586.94|584.94|586.95|584.95|586.88|584.88|18
1607990130000|2020-12-14 23:55:30|586.95|584.95|586.94|584.94|586.95|584.95|586.92|584.92|13
1607990140000|2020-12-14 23:55:40|586.93|584.93|586.96|584.96|586.96|584.96|586.92|584.92|5
1607990150000|2020-12-14 23:55:50|586.95|584.95|586.93|584.93|586.96|584.96|586.92|584.92|10
1607990160000|2020-12-14 23:56:00|586.95|584.95|587.23|585.23|587.23|585.23|586.94|584.94|17
1607990170000|2020-12-14 23:56:10|587.2|585.2|587.18|585.18|587.26|585.26|587.18|585.18|13
1607990180000|2020-12-14 23:56:20|587.16|585.16|587.14|585.14|587.16|585.16|587.11|585.11|7
1607990190000|2020-12-14 23:56:30|587.13|585.13|587.09|585.09|587.13|585.13|587.05|585.05|19
1607990200000|2020-12-14 23:56:40|587.1|585.1|587.25|585.25|587.27|585.27|587.1|585.1|23
1607990210000|2020-12-14 23:56:50|587.27|585.27|587.2|585.2|587.27|585.27|587.2|585.2|17
1607990220000|2020-12-14 23:57:00|587.21|585.21|587.17|585.17|587.22|585.22|587.16|585.16|12
1607990230000|2020-12-14 23:57:10|587.18|585.18|587.18|585.18|587.18|585.18|587.18|585.18|1
1607990240000|2020-12-14 23:57:20|587.2|585.2|587.25|585.25|587.26|585.26|587.2|585.2|7
1607990250000|2020-12-14 23:57:30|587.24|585.24|587.2|585.2|587.25|585.25|587.2|585.2|13
1607990260000|2020-12-14 23:57:40|587.21|585.21|587.19|585.19|587.21|585.21|587.19|585.19|4
1607990270000|2020-12-14 23:57:50|587.2|585.2|587.16|585.16|587.2|585.2|587.16|585.16|12
1607990280000|2020-12-14 23:58:00|587.17|585.17|587.27|585.27|587.27|585.27|587.17|585.17|10
1607990290000|2020-12-14 23:58:10|587.26|585.26|587.28|585.28|587.28|585.28|587.26|585.26|2
1607990300000|2020-12-14 23:58:20|587.27|585.27|587.22|585.22|587.27|585.27|587.22|585.22|9
1607990310000|2020-12-14 23:58:30|587.24|585.24|587.22|585.22|587.24|585.24|587.19|585.19|15
1607990320000|2020-12-14 23:58:40|587.21|585.21|587.25|585.25|587.25|585.25|587.2|585.2|13
1607990330000|2020-12-14 23:58:50|587.26|585.26|587.3|585.3|587.31|585.31|587.26|585.26|8
1607990340000|2020-12-14 23:59:00|587.28|585.28|587.29|585.29|587.31|585.31|587.28|585.28|7
1607990350000|2020-12-14 23:59:10|587.28|585.28|587.22|585.22|587.33|585.33|587.22|585.22|15
1607990360000|2020-12-14 23:59:20|587.23|585.23|587.26|585.26|587.27|585.27|587.23|585.23|20
1607990370000|2020-12-14 23:59:30|587.27|585.27|587.29|585.29|587.29|585.29|587.27|585.27|3
1607990380000|2020-12-14 23:59:40|587.28|585.28|587.29|585.29|587.3|585.3|587.27|585.27|6
1607990390000|2020-12-14 23:59:50|587.28|585.28|587.28|585.28|587.29|585.29|587.26|585.26|12
1607990400000|2020-12-15 00:00:00|587.29|585.29|587.41|585.41|587.42|585.42|587.29|585.29|10
1607990410000|2020-12-15 00:00:10|587.43|585.43|587.42|585.42|587.43|585.43|587.41|585.41|6
1607990420000|2020-12-15 00:00:20|587.43|585.43|587.43|585.43|587.44|585.44|587.41|585.41|14
1607990430000|2020-12-15 00:00:30|587.44|585.44|587.43|585.43|587.44|585.44|587.4|585.4|16
1607990440000|2020-12-15 00:00:40|587.46|585.46|587.47|585.47|587.51|585.51|587.42|585.42|13
1607990450000|2020-12-15 00:00:50|587.5|585.5|587.59|585.59|587.59|585.59|587.5|585.5|7
1607990460000|2020-12-15 00:01:00|587.6|585.6|587.6|585.6|587.61|585.61|587.57|585.57|13
1607990470000|2020-12-15 00:01:10|587.58|585.58|587.65|585.65|587.67|585.67|587.57|585.57|20
1607990480000|2020-12-15 00:01:20|587.67|585.67|587.73|585.73|587.73|585.73|587.65|585.65|19
1607990490000|2020-12-15 00:01:30|587.74|585.74|587.76|585.76|587.78|585.78|587.72|585.72|19
1607990500000|2020-12-15 00:01:40|587.77|585.77|587.78|585.78|587.79|585.79|587.73|585.73|13
1607990510000|2020-12-15 00:01:50|587.79|585.79|587.82|585.82|587.84|585.84|587.78|585.78|22
1607990520000|2020-12-15 00:02:00|587.9|585.9|588|586|588.01|586.01|587.9|585.9|19
1607990530000|2020-12-15 00:02:10|588.01|586.01|587.9|585.9|588.02|586.02|587.9|585.9|10
1607990540000|2020-12-15 00:02:20|587.89|585.89|587.73|585.73|587.89|585.89|587.7|585.7|25
1607990550000|2020-12-15 00:02:30|587.75|585.75|587.8|585.8|587.8|585.8|587.72|585.72|20
1607990560000|2020-12-15 00:02:40|587.79|585.79|587.8|585.8|587.81|585.81|587.77|585.77|23
1607990570000|2020-12-15 00:02:50|587.79|585.79|587.82|585.82|587.82|585.82|587.75|585.75|19
1607990580000|2020-12-15 00:03:00|587.81|585.81|587.73|585.73|587.81|585.81|587.7|585.7|20
1607990590000|2020-12-15 00:03:10|587.72|585.72|587.76|585.76|587.77|585.77|587.71|585.71|18
1607990600000|2020-12-15 00:03:20|587.73|585.73|587.87|585.87|587.87|585.87|587.73|585.73|15
1607990610000|2020-12-15 00:03:30|587.88|585.88|587.69|585.69|587.88|585.88|587.68|585.68|17
1607990620000|2020-12-15 00:03:40|587.7|585.7|587.72|585.72|587.73|585.73|587.69|585.69|12
1607990630000|2020-12-15 00:03:50|587.73|585.73|587.94|585.94|587.97|585.97|587.73|585.73|21
1607990640000|2020-12-15 00:04:00|587.95|585.95|587.9|585.9|587.98|585.98|587.88|585.88|17
1607990650000|2020-12-15 00:04:10|587.87|585.87|587.57|585.57|587.88|585.88|587.56|585.56|21
1607990660000|2020-12-15 00:04:20|587.59|585.59|587.54|585.54|587.59|585.59|587.54|585.54|10
1607990670000|2020-12-15 00:04:30|587.55|585.55|587.55|585.55|587.6|585.6|587.55|585.55|13
1607990680000|2020-12-15 00:04:40|587.53|585.53|587.5|585.5|587.53|585.53|587.49|585.49|16
1607990690000|2020-12-15 00:04:50|587.51|585.51|587.14|585.14|587.51|585.51|587.13|585.13|28
1607990700000|2020-12-15 00:05:00|587.12|585.12|587.21|585.21|587.25|585.25|587.11|585.11|22
1607990710000|2020-12-15 00:05:10|587.22|585.22|587.04|585.04|587.22|585.22|587.02|585.02|14
1607990720000|2020-12-15 00:05:20|587.03|585.03|586.97|584.97|587.05|585.05|586.96|584.96|8
1607990730000|2020-12-15 00:05:30|586.98|584.98|587.15|585.15|587.15|585.15|586.97|584.97|22
1607990740000|2020-12-15 00:05:40|587.16|585.16|587.03|585.03|587.28|585.28|587.03|585.03|26
1607990750000|2020-12-15 00:05:50|587.04|585.04|587.08|585.08|587.08|585.08|587.04|585.04|11
1607990760000|2020-12-15 00:06:00|587.12|585.12|586.97|584.97|587.12|585.12|586.91|584.91|23
1607990770000|2020-12-15 00:06:10|586.96|584.96|586.97|584.97|586.98|584.98|586.96|584.96|9
1607990780000|2020-12-15 00:06:20|586.98|584.98|586.92|584.92|586.98|584.98|586.91|584.91|20
1607990790000|2020-12-15 00:06:30|586.93|584.93|586.92|584.92|586.93|584.93|586.89|584.89|15
1607990800000|2020-12-15 00:06:40|586.91|584.91|586.91|584.91|586.92|584.92|586.9|584.9|5
1607990810000|2020-12-15 00:06:50|586.92|584.92|586.82|584.82|586.93|584.93|586.82|584.82|13
1607990820000|2020-12-15 00:07:00|586.81|584.81|586.84|584.84|586.84|584.84|586.79|584.79|8
1607990830000|2020-12-15 00:07:10|586.85|584.85|586.85|584.85|586.85|584.85|586.84|584.84|3
1607990840000|2020-12-15 00:07:20|586.86|584.86|586.87|584.87|586.91|584.91|586.85|584.85|10
1607990850000|2020-12-15 00:07:30|586.88|584.88|586.87|584.87|586.89|584.89|586.86|584.86|12
1607990860000|2020-12-15 00:07:40|586.86|584.86|586.86|584.86|586.87|584.87|586.86|584.86|7
1607990870000|2020-12-15 00:07:50|586.87|584.87|586.87|584.87|586.88|584.88|586.85|584.85|16
1607990880000|2020-12-15 00:08:00|586.86|584.86|586.92|584.92|586.92|584.92|586.86|584.86|16
1607990890000|2020-12-15 00:08:10|586.91|584.91|586.89|584.89|586.92|584.92|586.89|584.89|5
1607990900000|2020-12-15 00:08:20|586.9|584.9|586.92|584.92|586.92|584.92|586.89|584.89|7
1607990910000|2020-12-15 00:08:30|586.93|584.93|587.11|585.11|587.12|585.12|586.93|584.93|21
1607990920000|2020-12-15 00:08:40|587.12|585.12|587.25|585.25|587.25|585.25|587.12|585.12|5
1607990930000|2020-12-15 00:08:50|587.28|585.28|587.27|585.27|587.31|585.31|587.26|585.26|8
1607990940000|2020-12-15 00:09:00|587.26|585.26|587.28|585.28|587.29|585.29|587.26|585.26|13
1607990950000|2020-12-15 00:09:10|587.27|585.27|587.27|585.27|587.33|585.33|587.26|585.26|14
1607990960000|2020-12-15 00:09:20|587.28|585.28|587.33|585.33|587.34|585.34|587.27|585.27|13
1607990970000|2020-12-15 00:09:30|587.34|585.34|587.36|585.36|587.41|585.41|587.32|585.32|19
1607990980000|2020-12-15 00:09:40|587.34|585.34|587.34|585.34|587.38|585.38|587.32|585.32|15
1607990990000|2020-12-15 00:09:50|587.33|585.33|587.33|585.33|587.36|585.36|587.33|585.33|10
1607991000000|2020-12-15 00:10:00|587.31|585.31|587.39|585.39|587.39|585.39|587.31|585.31|10
1607991010000|2020-12-15 00:10:10|587.38|585.38|587.53|585.53|587.53|585.53|587.38|585.38|12
1607991020000|2020-12-15 00:10:20|587.54|585.54|587.56|585.56|587.56|585.56|587.52|585.52|9
1607991030000|2020-12-15 00:10:30|587.55|585.55|587.56|585.56|587.61|585.61|587.53|585.53|16
1607991040000|2020-12-15 00:10:40|587.61|585.61|587.62|585.62|587.62|585.62|587.61|585.61|4
1607991050000|2020-12-15 00:10:50|587.61|585.61|587.75|585.75|587.75|585.75|587.61|585.61|22
1607991060000|2020-12-15 00:11:00|587.74|585.74|587.77|585.77|587.77|585.77|587.74|585.74|13
1607991070000|2020-12-15 00:11:10|587.76|585.76|588.04|586.04|588.05|586.05|587.76|585.76|21
1607991080000|2020-12-15 00:11:20|588.05|586.05|588.02|586.02|588.06|586.06|588.02|586.02|14
1607991090000|2020-12-15 00:11:30|588.03|586.03|588.06|586.06|588.06|586.06|588.02|586.02|9
1607991100000|2020-12-15 00:11:40|588.05|586.05|588.06|586.06|588.06|586.06|588.05|586.05|2
1607991110000|2020-12-15 00:11:50|588.07|586.07|588.33|586.33|588.34|586.34|588.07|586.07|18
1607991120000|2020-12-15 00:12:00|588.34|586.34|588.39|586.39|588.39|586.39|588.33|586.33|11
1607991130000|2020-12-15 00:12:10|588.38|586.38|588.09|586.09|588.39|586.39|588.08|586.08|17
1607991140000|2020-12-15 00:12:20|588.08|586.08|588.08|586.08|588.08|586.08|588.07|586.07|3
1607991150000|2020-12-15 00:12:30|588.09|586.09|588.04|586.04|588.11|586.11|588.03|586.03|8
1607991160000|2020-12-15 00:12:40|588.05|586.05|587.78|585.78|588.05|586.05|587.78|585.78|20
1607991170000|2020-12-15 00:12:50|587.77|585.77|587.9|585.9|587.9|585.9|587.77|585.77|21
1607991180000|2020-12-15 00:13:00|587.91|585.91|588|586|588.02|586.02|587.9|585.9|11
1607991190000|2020-12-15 00:13:10|587.96|585.96|588.11|586.11|588.11|586.11|587.96|585.96|12
1607991200000|2020-12-15 00:13:20|588.1|586.1|588.1|586.1|588.13|586.13|588.09|586.09|13
1607991210000|2020-12-15 00:13:30|588.14|586.14|588.23|586.23|588.23|586.23|588.14|586.14|9
1607991220000|2020-12-15 00:13:40|588.21|586.21|588.18|586.18|588.21|586.21|588.16|586.16|10
1607991230000|2020-12-15 00:13:50|588.19|586.19|588.28|586.28|588.29|586.29|588.18|586.18|16
1607991240000|2020-12-15 00:14:00|588.27|586.27|588.27|586.27|588.27|586.27|588.27|586.27|1
1607991250000|2020-12-15 00:14:10|588.3|586.3|588.45|586.45|588.46|586.46|588.25|586.25|15
1607991260000|2020-12-15 00:14:20|588.47|586.47|588.54|586.54|588.55|586.55|588.47|586.47|19
1607991270000|2020-12-15 00:14:30|588.52|586.52|588.49|586.49|588.57|586.57|588.36|586.36|22
1607991280000|2020-12-15 00:14:40|588.54|586.54|588.41|586.41|588.54|586.54|588.41|586.41|15
1607991290000|2020-12-15 00:14:50|588.4|586.4|588.48|586.48|588.49|586.49|588.4|586.4|8
1607991300000|2020-12-15 00:15:00|588.46|586.46|588.65|586.65|588.65|586.65|588.44|586.44|19
1607991310000|2020-12-15 00:15:10|588.66|586.66|588.61|586.61|588.67|586.67|588.59|586.59|16
1607991320000|2020-12-15 00:15:20|588.64|586.64|588.74|586.74|588.74|586.74|588.61|586.61|9
1607991330000|2020-12-15 00:15:30|588.73|586.73|588.66|586.66|588.74|586.74|588.66|586.66|8
1607991340000|2020-12-15 00:15:40|588.64|586.64|588.53|586.53|588.65|586.65|588.53|586.53|9
1607991350000|2020-12-15 00:15:50|588.52|586.52|588.54|586.54|588.54|586.54|588.52|586.52|3
1607991360000|2020-12-15 00:16:00|588.53|586.53|588.48|586.48|588.54|586.54|588.47|586.47|12
1607991370000|2020-12-15 00:16:10|588.5|586.5|588.51|586.51|588.52|586.52|588.5|586.5|18
1607991380000|2020-12-15 00:16:20|588.5|586.5|588.47|586.47|588.51|586.51|588.47|586.47|5
1607991390000|2020-12-15 00:16:30|588.5|586.5|588.51|586.51|588.56|586.56|588.5|586.5|13
1607991400000|2020-12-15 00:16:40|588.5|586.5|588.49|586.49|588.51|586.51|588.45|586.45|17
1607991410000|2020-12-15 00:16:50|588.48|586.48|588.13|586.13|588.48|586.48|588.13|586.13|17
1607991420000|2020-12-15 00:17:00|588.12|586.12|588.14|586.14|588.15|586.15|588.12|586.12|5
1607991430000|2020-12-15 00:17:10|588.15|586.15|588.06|586.06|588.15|586.15|588.06|586.06|5
1607991440000|2020-12-15 00:17:20|588.07|586.07|588.19|586.19|588.19|586.19|588.07|586.07|11
1607991450000|2020-12-15 00:17:30|588.18|586.18|588.16|586.16|588.18|586.18|588.16|586.16|5
1607991460000|2020-12-15 00:17:40|588.18|586.18|588.18|586.18|588.18|586.18|588.18|586.18|1
1607991470000|2020-12-15 00:17:50|588.19|586.19|588.2|586.2|588.2|586.2|588.18|586.18|10
1607991480000|2020-12-15 00:18:00|588.19|586.19|588.03|586.03|588.19|586.19|588.03|586.03|11
1607991490000|2020-12-15 00:18:10|588.02|586.02|587.97|585.97|588.02|586.02|587.97|585.97|8
1607991500000|2020-12-15 00:18:20|587.96|585.96|587.97|585.97|588.02|586.02|587.96|585.96|12
1607991510000|2020-12-15 00:18:30|587.99|585.99|588.01|586.01|588.03|586.03|587.99|585.99|16
1607991520000|2020-12-15 00:18:40|588|586|588.03|586.03|588.03|586.03|587.97|585.97|18
1607991530000|2020-12-15 00:18:50|588.02|586.02|588.03|586.03|588.04|586.04|588.02|586.02|10
1607991540000|2020-12-15 00:19:00|588.04|586.04|587.9|585.9|588.04|586.04|587.9|585.9|13
1607991550000|2020-12-15 00:19:10|587.91|585.91|587.91|585.91|587.91|585.91|587.91|585.91|1
1607991560000|2020-12-15 00:19:20|587.92|585.92|587.98|585.98|587.98|585.98|587.92|585.92|12
1607991570000|2020-12-15 00:19:30|587.97|585.97|587.97|585.97|587.97|585.97|587.97|585.97|1
1607991580000|2020-12-15 00:19:40|587.96|585.96|587.97|585.97|587.97|585.97|587.95|585.95|9
1607991590000|2020-12-15 00:19:50|587.96|585.96|587.97|585.97|587.97|585.97|587.96|585.96|6
1607991600000|2020-12-15 00:20:00|587.99|585.99|588.06|586.06|588.07|586.07|587.99|585.99|7
1607991610000|2020-12-15 00:20:10|588.07|586.07|588.32|586.32|588.33|586.33|588.06|586.06|8
1607991620000|2020-12-15 00:20:20|588.38|586.38|588.64|586.64|588.67|586.67|588.38|586.38|17
1607991630000|2020-12-15 00:20:30|588.65|586.65|588.72|586.72|588.72|586.72|588.65|586.65|4
1607991640000|2020-12-15 00:20:40|588.73|586.73|588.75|586.75|588.75|586.75|588.72|586.72|8
1607991650000|2020-12-15 00:20:50|588.76|586.76|588.79|586.79|588.79|586.79|588.75|586.75|6
1607991660000|2020-12-15 00:21:00|588.8|586.8|588.8|586.8|588.8|586.8|588.78|586.78|5
1607991670000|2020-12-15 00:21:10|588.81|586.81|588.81|586.81|588.81|586.81|588.79|586.79|7
1607991680000|2020-12-15 00:21:20|588.74|586.74|588.7|586.7|588.74|586.74|588.68|586.68|13
1607991690000|2020-12-15 00:21:30|588.69|586.69|588.69|586.69|588.69|586.69|588.67|586.67|12
1607991700000|2020-12-15 00:21:40|588.68|586.68|588.63|586.63|588.69|586.69|588.63|586.63|7
1607991710000|2020-12-15 00:21:50|588.62|586.62|588.48|586.48|588.62|586.62|588.47|586.47|9
1607991720000|2020-12-15 00:22:00|588.47|586.47|588.58|586.58|588.58|586.58|588.47|586.47|8
1607991730000|2020-12-15 00:22:10|588.59|586.59|588.57|586.57|588.59|586.59|588.57|586.57|2
1607991740000|2020-12-15 00:22:20|588.59|586.59|588.54|586.54|588.59|586.59|588.54|586.54|4
1607991750000|2020-12-15 00:22:30|588.59|586.59|588.29|586.29|588.59|586.59|588.26|586.26|17
1607991760000|2020-12-15 00:22:40|588.28|586.28|588.32|586.32|588.33|586.33|588.26|586.26|21
1607991770000|2020-12-15 00:22:50|588.33|586.33|588.33|586.33|588.35|586.35|588.3|586.3|17
1607991780000|2020-12-15 00:23:00|588.35|586.35|588.55|586.55|588.57|586.57|588.34|586.34|21
1607991790000|2020-12-15 00:23:10|588.56|586.56|588.63|586.63|588.67|586.67|588.56|586.56|21
1607991800000|2020-12-15 00:23:20|588.64|586.64|588.64|586.64|588.66|586.66|588.61|586.61|15
1607991810000|2020-12-15 00:23:30|588.62|586.62|588.64|586.64|588.68|586.68|588.6|586.6|14
1607991820000|2020-12-15 00:23:40|588.65|586.65|588.65|586.65|588.65|586.65|588.64|586.64|5
1607991830000|2020-12-15 00:23:50|588.66|586.66|588.65|586.65|588.66|586.66|588.64|586.64|12
1607991840000|2020-12-15 00:24:00|588.66|586.66|588.75|586.75|588.75|586.75|588.66|586.66|13
1607991860000|2020-12-15 00:24:20|588.76|586.76|588.75|586.75|588.76|586.76|588.75|586.75|4
1607991870000|2020-12-15 00:24:30|588.74|586.74|588.47|586.47|588.75|586.75|588.47|586.47|9
1607991880000|2020-12-15 00:24:40|588.43|586.43|588.49|586.49|588.49|586.49|588.41|586.41|15
1607991890000|2020-12-15 00:24:50|588.5|586.5|588.46|586.46|588.51|586.51|588.46|586.46|9
1607991900000|2020-12-15 00:25:00|588.47|586.47|588.46|586.46|588.47|586.47|588.46|586.46|2
1607991910000|2020-12-15 00:25:10|588.47|586.47|588.47|586.47|588.53|586.53|588.47|586.47|11
1607991920000|2020-12-15 00:25:20|588.46|586.46|588.52|586.52|588.52|586.52|588.43|586.43|12
1607991930000|2020-12-15 00:25:30|588.51|586.51|588.53|586.53|588.54|586.54|588.48|586.48|13
1607991940000|2020-12-15 00:25:40|588.54|586.54|588.48|586.48|588.54|586.54|588.48|586.48|12
1607991950000|2020-12-15 00:25:50|588.47|586.47|588.51|586.51|588.51|586.51|588.47|586.47|3
1607991960000|2020-12-15 00:26:00|588.53|586.53|588.52|586.52|588.54|586.54|588.5|586.5|6
1607991970000|2020-12-15 00:26:10|588.53|586.53|588.56|586.56|588.57|586.57|588.52|586.52|12
1607991980000|2020-12-15 00:26:20|588.57|586.57|588.56|586.56|588.57|586.57|588.56|586.56|6
1607991990000|2020-12-15 00:26:30|588.55|586.55|588.54|586.54|588.55|586.55|588.54|586.54|2
1607992000000|2020-12-15 00:26:40|588.55|586.55|588.7|586.7|588.7|586.7|588.55|586.55|7
1607992010000|2020-12-15 00:26:50|588.69|586.69|588.76|586.76|588.76|586.76|588.69|586.69|4
1607992020000|2020-12-15 00:27:00|588.77|586.77|588.79|586.79|588.8|586.8|588.76|586.76|10
1607992030000|2020-12-15 00:27:10|588.8|586.8|588.83|586.83|588.85|586.85|588.79|586.79|12
1607992040000|2020-12-15 00:27:20|588.86|586.86|588.87|586.87|588.88|586.88|588.85|586.85|11
1607992060000|2020-12-15 00:27:40|588.86|586.86|588.86|586.86|588.86|586.86|588.86|586.86|1
1607992070000|2020-12-15 00:27:50|588.84|586.84|588.77|586.77|588.84|586.84|588.77|586.77|8
1607992080000|2020-12-15 00:28:00|588.8|586.8|588.87|586.87|588.87|586.87|588.8|586.8|10
1607992090000|2020-12-15 00:28:10|588.88|586.88|588.92|586.92|588.92|586.92|588.88|586.88|5
1607992100000|2020-12-15 00:28:20|588.93|586.93|588.92|586.92|588.93|586.93|588.91|586.91|6
1607992110000|2020-12-15 00:28:30|588.91|586.91|588.92|586.92|588.92|586.92|588.91|586.91|4
1607992120000|2020-12-15 00:28:40|588.91|586.91|588.92|586.92|588.92|586.92|588.91|586.91|4
1607992130000|2020-12-15 00:28:50|588.93|586.93|588.93|586.93|588.93|586.93|588.93|586.93|1
1607992140000|2020-12-15 00:29:00|588.9|586.9|588.97|586.97|589.02|587.02|588.89|586.89|17
1607992150000|2020-12-15 00:29:10|589|587|589.02|587.02|589.03|587.03|589|587|8
1607992160000|2020-12-15 00:29:20|589.03|587.03|588.99|586.99|589.04|587.04|588.99|586.99|6
1607992170000|2020-12-15 00:29:30|589|587|589|587|589.01|587.01|588.96|586.96|14
1607992180000|2020-12-15 00:29:40|589.01|587.01|589.02|587.02|589.02|587.02|589|587|11
1607992190000|2020-12-15 00:29:50|589.01|587.01|589.02|587.02|589.03|587.03|589.01|587.01|10
1607992200000|2020-12-15 00:30:00|589|587|589.05|587.05|589.05|587.05|589|587|8
1607992210000|2020-12-15 00:30:10|589.04|587.04|589.03|587.03|589.05|587.05|589.03|587.03|6
1607992220000|2020-12-15 00:30:20|589.04|587.04|589.03|587.03|589.04|587.04|589.03|587.03|4
1607992230000|2020-12-15 00:30:30|589|587|589.03|587.03|589.04|587.04|589|587|8
1607992240000|2020-12-15 00:30:40|589|587|589.03|587.03|589.03|587.03|589|587|2
1607992260000|2020-12-15 00:31:00|589.01|587.01|589|587|589.01|587.01|589|587|4
1607992270000|2020-12-15 00:31:10|589.01|587.01|589|587|589.01|587.01|589|587|4
1607992280000|2020-12-15 00:31:20|589.01|587.01|589|587|589.01|587.01|589|587|2
1607992290000|2020-12-15 00:31:30|589.01|587.01|589|587|589.01|587.01|589|587|2
1607992300000|2020-12-15 00:31:40|588.97|586.97|588.84|586.84|588.97|586.97|588.84|586.84|12
1607992310000|2020-12-15 00:31:50|588.83|586.83|588.83|586.83|588.83|586.83|588.83|586.83|1
1607992320000|2020-12-15 00:32:00|588.79|586.79|588.79|586.79|588.8|586.8|588.79|586.79|3
1607992330000|2020-12-15 00:32:10|588.8|586.8|588.8|586.8|588.8|586.8|588.8|586.8|1
1607992340000|2020-12-15 00:32:20|588.79|586.79|588.79|586.79|588.79|586.79|588.79|586.79|1
1607992360000|2020-12-15 00:32:40|588.8|586.8|588.79|586.79|588.8|586.8|588.79|586.79|8
1607992370000|2020-12-15 00:32:50|588.8|586.8|588.79|586.79|588.8|586.8|588.79|586.79|6
1607992380000|2020-12-15 00:33:00|588.8|586.8|588.8|586.8|588.8|586.8|588.79|586.79|7
1607992390000|2020-12-15 00:33:10|588.79|586.79|588.81|586.81|588.82|586.82|588.79|586.79|13
1607992400000|2020-12-15 00:33:20|588.82|586.82|588.83|586.83|588.84|586.84|588.81|586.81|8
1607992410000|2020-12-15 00:33:30|588.84|586.84|588.85|586.85|588.86|586.86|588.84|586.84|6
1607992420000|2020-12-15 00:33:40|588.84|586.84|588.85|586.85|588.86|586.86|588.83|586.83|6
1607992430000|2020-12-15 00:33:50|588.86|586.86|588.86|586.86|588.86|586.86|588.86|586.86|1
1607992440000|2020-12-15 00:34:00|588.88|586.88|588.89|586.89|588.89|586.89|588.88|586.88|2
1607992450000|2020-12-15 00:34:10|588.91|586.91|588.93|586.93|588.93|586.93|588.89|586.89|7
1607992460000|2020-12-15 00:34:20|588.96|586.96|588.95|586.95|588.96|586.96|588.95|586.95|2
1607992470000|2020-12-15 00:34:30|588.94|586.94|588.92|586.92|588.94|586.94|588.91|586.91|6
1607992480000|2020-12-15 00:34:40|588.96|586.96|589.12|587.12|589.13|587.13|588.96|586.96|13
1607992490000|2020-12-15 00:34:50|589.1|587.1|589.11|587.11|589.13|587.13|589.1|587.1|9
1607992500000|2020-12-15 00:35:00|589.13|587.13|589.15|587.15|589.17|587.17|589.11|587.11|8
1607992510000|2020-12-15 00:35:10|589.14|587.14|589.29|587.29|589.29|587.29|589.14|587.14|14
1607992520000|2020-12-15 00:35:20|589.28|587.28|589.29|587.29|589.29|587.29|589.28|587.28|6
1607992540000|2020-12-15 00:35:40|589.34|587.34|589.53|587.53|589.53|587.53|589.34|587.34|12
1607992550000|2020-12-15 00:35:50|589.51|587.51|589.72|587.72|589.72|587.72|589.51|587.51|11
1607992560000|2020-12-15 00:36:00|589.73|587.73|589.73|587.73|589.84|587.84|589.73|587.73|17
1607992570000|2020-12-15 00:36:10|589.71|587.71|589.72|587.72|589.77|587.77|589.71|587.71|14
1607992580000|2020-12-15 00:36:20|589.73|587.73|589.74|587.74|589.74|587.74|589.72|587.72|13
1607992590000|2020-12-15 00:36:30|589.72|587.72|589.7|587.7|589.74|587.74|589.69|587.69|9
1607992610000|2020-12-15 00:36:50|589.72|587.72|589.72|587.72|589.76|587.76|589.7|587.7|7
1607992620000|2020-12-15 00:37:00|589.74|587.74|589.72|587.72|589.74|587.74|589.72|587.72|6
1607992630000|2020-12-15 00:37:10|589.73|587.73|589.75|587.75|589.77|587.77|589.71|587.71|18
1607992640000|2020-12-15 00:37:20|589.73|587.73|589.76|587.76|589.77|587.77|589.72|587.72|18
1607992650000|2020-12-15 00:37:30|589.77|587.77|589.78|587.78|589.8|587.8|589.77|587.77|10
1607992660000|2020-12-15 00:37:40|589.79|587.79|589.79|587.79|589.79|587.79|589.78|587.78|7
1607992670000|2020-12-15 00:37:50|589.8|587.8|589.86|587.86|589.86|587.86|589.78|587.78|10
1607992680000|2020-12-15 00:38:00|589.85|587.85|589.82|587.82|589.86|587.86|589.82|587.82|11
1607992690000|2020-12-15 00:38:10|589.83|587.83|589.83|587.83|589.9|587.9|589.77|587.77|25
1607992700000|2020-12-15 00:38:20|589.84|587.84|589.86|587.86|589.86|587.86|589.81|587.81|12
1607992710000|2020-12-15 00:38:30|589.85|587.85|589.94|587.94|589.94|587.94|589.84|587.84|18
1607992720000|2020-12-15 00:38:40|589.96|587.96|590.03|588.03|590.04|588.04|589.94|587.94|19
1607992730000|2020-12-15 00:38:50|590.05|588.05|590.05|588.05|590.07|588.07|590.02|588.02|14
1607992740000|2020-12-15 00:39:00|590.07|588.07|589.98|587.98|590.07|588.07|589.92|587.92|24
1607992750000|2020-12-15 00:39:10|589.99|587.99|589.96|587.96|590.01|588.01|589.94|587.94|18
1607992760000|2020-12-15 00:39:20|589.98|587.98|589.94|587.94|589.98|587.98|589.94|587.94|18
1607992770000|2020-12-15 00:39:30|589.96|587.96|589.97|587.97|589.99|587.99|589.94|587.94|26
1607992780000|2020-12-15 00:39:40|589.96|587.96|589.97|587.97|589.99|587.99|589.96|587.96|10
1607992790000|2020-12-15 00:39:50|589.98|587.98|589.92|587.92|589.99|587.99|589.92|587.92|8
1607992800000|2020-12-15 00:40:00|589.93|587.93|589.93|587.93|589.94|587.94|589.91|587.91|14
1607992820000|2020-12-15 00:40:20|589.92|587.92|589.73|587.73|589.92|587.92|589.73|587.73|12
1607992830000|2020-12-15 00:40:30|589.72|587.72|589.72|587.72|589.73|587.73|589.69|587.69|15
1607992840000|2020-12-15 00:40:40|589.71|587.71|589.75|587.75|589.75|587.75|589.7|587.7|14
1607992850000|2020-12-15 00:40:50|589.76|587.76|589.91|587.91|589.91|587.91|589.75|587.75|12
1607992860000|2020-12-15 00:41:00|589.92|587.92|589.93|587.93|589.93|587.93|589.92|587.92|2
1607992870000|2020-12-15 00:41:10|589.95|587.95|590.07|588.07|590.07|588.07|589.95|587.95|6
1607992880000|2020-12-15 00:41:20|590.06|588.06|590.04|588.04|590.1|588.1|589.99|587.99|18
1607992890000|2020-12-15 00:41:30|590.03|588.03|590.06|588.06|590.07|588.07|590|588|16
1607992900000|2020-12-15 00:41:40|590.05|588.05|590.06|588.06|590.09|588.09|590.05|588.05|12
1607992910000|2020-12-15 00:41:50|590.08|588.08|590.05|588.05|590.08|588.08|590.05|588.05|5
1607992920000|2020-12-15 00:42:00|590.07|588.07|590.05|588.05|590.07|588.07|590.02|588.02|8
1607992930000|2020-12-15 00:42:10|590.04|588.04|590.03|588.03|590.05|588.05|590.03|588.03|3
1607992940000|2020-12-15 00:42:20|590.02|588.02|590.03|588.03|590.03|588.03|590.02|588.02|4
1607992950000|2020-12-15 00:42:30|590.02|588.02|590.01|588.01|590.02|588.02|589.99|587.99|4
1607992960000|2020-12-15 00:42:40|590.02|588.02|590|588|590.02|588.02|590|588|5
1607992970000|2020-12-15 00:42:50|590.01|588.01|590.01|588.01|590.01|588.01|590|588|3
1607992980000|2020-12-15 00:43:00|590|588|590.01|588.01|590.01|588.01|590|588|10
1607992990000|2020-12-15 00:43:10|590|588|590.03|588.03|590.03|588.03|590|588|4
1607993010000|2020-12-15 00:43:30|590.05|588.05|590.05|588.05|590.06|588.06|590.05|588.05|7
1607993020000|2020-12-15 00:43:40|590.06|588.06|590.01|588.01|590.06|588.06|590|588|7
1607993030000|2020-12-15 00:43:50|590.02|588.02|590.03|588.03|590.04|588.04|590.02|588.02|10
1607993040000|2020-12-15 00:44:00|590.01|588.01|590.06|588.06|590.07|588.07|590|588|15
1607993050000|2020-12-15 00:44:10|590.07|588.07|590.06|588.06|590.07|588.07|590.05|588.05|9
1607993070000|2020-12-15 00:44:30|590.05|588.05|590.26|588.26|590.27|588.27|590.05|588.05|11
1607993080000|2020-12-15 00:44:40|590.28|588.28|590.31|588.31|590.32|588.32|590.28|588.28|3
1607993090000|2020-12-15 00:44:50|590.32|588.32|590.38|588.38|590.42|588.42|590.31|588.31|15
1607993100000|2020-12-15 00:45:00|590.39|588.39|590.41|588.41|590.5|588.5|590.36|588.36|23
1607993110000|2020-12-15 00:45:10|590.45|588.45|590.5|588.5|590.51|588.51|590.45|588.45|8
1607993120000|2020-12-15 00:45:20|590.49|588.49|590.49|588.49|590.51|588.51|590.48|588.48|17
1607993130000|2020-12-15 00:45:30|590.48|588.48|590.46|588.46|590.49|588.49|590.44|588.44|15
1607993140000|2020-12-15 00:45:40|590.45|588.45|590.62|588.62|590.63|588.63|590.33|588.33|17
1607993150000|2020-12-15 00:45:50|590.63|588.63|590.43|588.43|590.64|588.64|590.38|588.38|24
1607993160000|2020-12-15 00:46:00|590.42|588.42|590.46|588.46|590.46|588.46|590.42|588.42|15
1607993170000|2020-12-15 00:46:10|590.47|588.47|590.46|588.46|590.47|588.47|590.46|588.46|6
1607993180000|2020-12-15 00:46:20|590.47|588.47|590.46|588.46|590.47|588.47|590.42|588.42|13
1607993190000|2020-12-15 00:46:30|590.45|588.45|590.54|588.54|590.56|588.56|590.44|588.44|17
1607993200000|2020-12-15 00:46:40|590.57|588.57|590.56|588.56|590.58|588.58|590.54|588.54|25
1607993210000|2020-12-15 00:46:50|590.55|588.55|590.55|588.55|590.56|588.56|590.55|588.55|3
1607993220000|2020-12-15 00:47:00|590.56|588.56|590.55|588.55|590.56|588.56|590.55|588.55|2
1607993230000|2020-12-15 00:47:10|590.64|588.64|590.57|588.57|590.64|588.64|590.55|588.55|3
1607993240000|2020-12-15 00:47:20|590.62|588.62|590.71|588.71|590.72|588.72|590.61|588.61|8
1607993250000|2020-12-15 00:47:30|590.7|588.7|590.43|588.43|590.71|588.71|590.43|588.43|19
1607993260000|2020-12-15 00:47:40|590.44|588.44|590.44|588.44|590.46|588.46|590.44|588.44|6
1607993270000|2020-12-15 00:47:50|590.46|588.46|590.48|588.48|590.48|588.48|590.46|588.46|2
1607993280000|2020-12-15 00:48:00|590.49|588.49|590.47|588.47|590.49|588.49|590.47|588.47|2
1607993290000|2020-12-15 00:48:10|590.46|588.46|590.38|588.38|590.46|588.46|590.38|588.38|8
1607993300000|2020-12-15 00:48:20|590.37|588.37|590.07|588.07|590.37|588.37|590.07|588.07|15
1607993310000|2020-12-15 00:48:30|590.09|588.09|590.12|588.12|590.14|588.14|590.05|588.05|15
1607993320000|2020-12-15 00:48:40|590.15|588.15|590.12|588.12|590.16|588.16|590.11|588.11|14
1607993330000|2020-12-15 00:48:50|590.13|588.13|590.09|588.09|590.14|588.14|590.07|588.07|16
1607993340000|2020-12-15 00:49:00|590.08|588.08|589.94|587.94|590.08|588.08|589.94|587.94|9
1607993350000|2020-12-15 00:49:10|589.91|587.91|589.89|587.89|589.91|587.91|589.88|587.88|13
1607993360000|2020-12-15 00:49:20|589.88|587.88|589.85|587.85|589.88|587.88|589.85|587.85|5
1607993370000|2020-12-15 00:49:30|589.84|587.84|589.77|587.77|589.85|587.85|589.77|587.77|6
1607993380000|2020-12-15 00:49:40|589.75|587.75|589.82|587.82|589.82|587.82|589.75|587.75|6
1607993390000|2020-12-15 00:49:50|589.84|587.84|589.83|587.83|589.84|587.84|589.82|587.82|4
1607993410000|2020-12-15 00:50:10|589.81|587.81|589.81|587.81|589.81|587.81|589.81|587.81|1
1607993420000|2020-12-15 00:50:20|589.8|587.8|589.8|587.8|589.8|587.8|589.8|587.8|1
1607993430000|2020-12-15 00:50:30|589.81|587.81|589.84|587.84|589.84|587.84|589.81|587.81|3
1607993440000|2020-12-15 00:50:40|589.82|587.82|589.79|587.79|589.82|587.82|589.79|587.79|8
1607993450000|2020-12-15 00:50:50|589.78|587.78|589.79|587.79|589.79|587.79|589.76|587.76|6
1607993470000|2020-12-15 00:51:10|589.76|587.76|589.71|587.71|589.77|587.77|589.71|587.71|8
1607993480000|2020-12-15 00:51:20|589.7|587.7|589.37|587.37|589.7|587.7|589.36|587.36|14
1607993490000|2020-12-15 00:51:30|589.36|587.36|589.36|587.36|589.36|587.36|589.35|587.35|7
1607993500000|2020-12-15 00:51:40|589.37|587.37|589.37|587.37|589.37|587.37|589.37|587.37|1
1607993510000|2020-12-15 00:51:50|589.38|587.38|589.43|587.43|589.43|587.43|589.33|587.33|10
1607993520000|2020-12-15 00:52:00|589.45|587.45|589.49|587.49|589.49|587.49|589.45|587.45|7
1607993530000|2020-12-15 00:52:10|589.47|587.47|589.47|587.47|589.48|587.48|589.45|587.45|8
1607993540000|2020-12-15 00:52:20|589.48|587.48|589.48|587.48|589.52|587.52|589.48|587.48|6
1607993550000|2020-12-15 00:52:30|589.45|587.45|589.26|587.26|589.45|587.45|589.2|587.2|19
1607993560000|2020-12-15 00:52:40|589.27|587.27|589.25|587.25|589.27|587.27|589.24|587.24|7
1607993570000|2020-12-15 00:52:50|589.26|587.26|589.24|587.24|589.26|587.26|589.24|587.24|3
1607993580000|2020-12-15 00:53:00|589.23|587.23|589.32|587.32|589.32|587.32|589.23|587.23|7
1607993590000|2020-12-15 00:53:10|589.31|587.31|589.4|587.4|589.45|587.45|589.31|587.31|17
1607993600000|2020-12-15 00:53:20|589.42|587.42|589.35|587.35|589.42|587.42|589.34|587.34|20
1607993610000|2020-12-15 00:53:30|589.36|587.36|589.43|587.43|589.45|587.45|589.34|587.34|28
1607993620000|2020-12-15 00:53:40|589.41|587.41|589.4|587.4|589.43|587.43|589.34|587.34|18
1607993630000|2020-12-15 00:53:50|589.36|587.36|589.47|587.47|589.47|587.47|589.36|587.36|16
1607993640000|2020-12-15 00:54:00|589.46|587.46|589.36|587.36|589.47|587.47|589.36|587.36|16
1607993650000|2020-12-15 00:54:10|589.35|587.35|589.34|587.34|589.36|587.36|589.34|587.34|3
1607993660000|2020-12-15 00:54:20|589.35|587.35|589.36|587.36|589.37|587.37|589.35|587.35|4
1607993670000|2020-12-15 00:54:30|589.37|587.37|589.42|587.42|589.44|587.44|589.37|587.37|7
1607993690000|2020-12-15 00:54:50|589.41|587.41|589.43|587.43|589.44|587.44|589.41|587.41|12
1607993700000|2020-12-15 00:55:00|589.44|587.44|589.46|587.46|589.46|587.46|589.44|587.44|5
1607993710000|2020-12-15 00:55:10|589.47|587.47|589.52|587.52|589.52|587.52|589.47|587.47|4
1607993720000|2020-12-15 00:55:20|589.53|587.53|589.62|587.62|589.62|587.62|589.53|587.53|9
1607993730000|2020-12-15 00:55:30|589.61|587.61|589.64|587.64|589.67|587.67|589.58|587.58|12
1607993740000|2020-12-15 00:55:40|589.63|587.63|589.58|587.58|589.65|587.65|589.57|587.57|17
1607993750000|2020-12-15 00:55:50|589.59|587.59|589.56|587.56|589.59|587.59|589.56|587.56|3
1607993760000|2020-12-15 00:56:00|589.55|587.55|589.57|587.57|589.57|587.57|589.52|587.52|20
1607993770000|2020-12-15 00:56:10|589.54|587.54|589.58|587.58|589.59|587.59|589.54|587.54|18
1607993780000|2020-12-15 00:56:20|589.57|587.57|589.44|587.44|589.57|587.57|589.41|587.41|21
1607993790000|2020-12-15 00:56:30|589.45|587.45|589.42|587.42|589.45|587.45|589.41|587.41|17
1607993800000|2020-12-15 00:56:40|589.41|587.41|589.43|587.43|589.43|587.43|589.41|587.41|5
1607993810000|2020-12-15 00:56:50|589.42|587.42|589.4|587.4|589.42|587.42|589.38|587.38|6
1607993820000|2020-12-15 00:57:00|589.41|587.41|589.39|587.39|589.41|587.41|589.39|587.39|10
1607993830000|2020-12-15 00:57:10|589.4|587.4|589.4|587.4|589.4|587.4|589.39|587.39|13
1607993840000|2020-12-15 00:57:20|589.39|587.39|589.37|587.37|589.39|587.39|589.37|587.37|18
1607993850000|2020-12-15 00:57:30|589.41|587.41|589.63|587.63|589.63|587.63|589.4|587.4|14
1607993860000|2020-12-15 00:57:40|589.6|587.6|589.73|587.73|589.76|587.76|589.6|587.6|15
1607993870000|2020-12-15 00:57:50|589.74|587.74|589.76|587.76|589.76|587.76|589.72|587.72|15
1607993880000|2020-12-15 00:58:00|589.75|587.75|589.75|587.75|589.79|587.79|589.75|587.75|11
1607993890000|2020-12-15 00:58:10|589.77|587.77|589.73|587.73|589.77|587.77|589.73|587.73|5
1607993900000|2020-12-15 00:58:20|589.77|587.77|589.76|587.76|589.78|587.78|589.74|587.74|14
1607993910000|2020-12-15 00:58:30|589.75|587.75|589.77|587.77|589.77|587.77|589.75|587.75|15
1607993920000|2020-12-15 00:58:40|589.76|587.76|589.76|587.76|589.76|587.76|589.76|587.76|1
1607993930000|2020-12-15 00:58:50|589.77|587.77|589.48|587.48|589.77|587.77|589.48|587.48|20
1607993940000|2020-12-15 00:59:00|589.49|587.49|589.56|587.56|589.56|587.56|589.46|587.46|22
1607993950000|2020-12-15 00:59:10|589.55|587.55|589.65|587.65|589.65|587.65|589.55|587.55|14
1607993960000|2020-12-15 00:59:20|589.66|587.66|589.66|587.66|589.67|587.67|589.64|587.64|5
1607993970000|2020-12-15 00:59:30|589.68|587.68|589.79|587.79|589.79|587.79|589.68|587.68|16
1607993980000|2020-12-15 00:59:40|589.8|587.8|589.79|587.79|589.84|587.84|589.77|587.77|24
1607993990000|2020-12-15 00:59:50|589.82|587.82|589.87|587.87|589.87|587.87|589.8|587.8|13
1607994000000|2020-12-15 01:00:00|589.86|587.86|590.09|588.09|590.11|588.11|589.86|587.86|25
1607994010000|2020-12-15 01:00:10|590.08|588.08|590.18|588.18|590.18|588.18|590.07|588.07|13
1607994020000|2020-12-15 01:00:20|590.17|588.17|590.07|588.07|590.18|588.18|590.06|588.06|13
1607994030000|2020-12-15 01:00:30|590.06|588.06|590.23|588.23|590.24|588.24|590.06|588.06|20
1607994040000|2020-12-15 01:00:40|590.21|588.21|590.06|588.06|590.23|588.23|590.06|588.06|13
1607994050000|2020-12-15 01:00:50|590.07|588.07|590.08|588.08|590.12|588.12|590.05|588.05|14
1607994060000|2020-12-15 01:01:00|590.11|588.11|590.15|588.15|590.2|588.2|590.1|588.1|15
1607994070000|2020-12-15 01:01:10|590.14|588.14|590.17|588.17|590.17|588.17|590.14|588.14|5
1607994080000|2020-12-15 01:01:20|590.23|588.23|590.48|588.48|590.5|588.5|590.22|588.22|15
1607994090000|2020-12-15 01:01:30|590.47|588.47|590.45|588.45|590.49|588.49|590.45|588.45|27
1607994100000|2020-12-15 01:01:40|590.46|588.46|590.42|588.42|590.46|588.46|590.42|588.42|17
1607994110000|2020-12-15 01:01:50|590.41|588.41|590.34|588.34|590.41|588.41|590.34|588.34|8
1607994120000|2020-12-15 01:02:00|590.3|588.3|590.29|588.29|590.3|588.3|590.29|588.29|2
1607994130000|2020-12-15 01:02:10|590.27|588.27|590.05|588.05|590.27|588.27|590.04|588.04|16
1607994140000|2020-12-15 01:02:20|590.03|588.03|589.95|587.95|590.03|588.03|589.94|587.94|5
1607994150000|2020-12-15 01:02:30|589.94|587.94|590.18|588.18|590.18|588.18|589.94|587.94|13
1607994160000|2020-12-15 01:02:40|590.17|588.17|590.51|588.51|590.51|588.51|590.17|588.17|11
1607994170000|2020-12-15 01:02:50|590.52|588.52|590.51|588.51|590.53|588.53|590.51|588.51|9
1607994180000|2020-12-15 01:03:00|590.53|588.53|590.49|588.49|590.53|588.53|590.47|588.47|15
1607994190000|2020-12-15 01:03:10|590.52|588.52|590.58|588.58|590.58|588.58|590.47|588.47|11
1607994200000|2020-12-15 01:03:20|590.54|588.54|590.55|588.55|590.58|588.58|590.54|588.54|11
1607994210000|2020-12-15 01:03:30|590.56|588.56|590.53|588.53|590.56|588.56|590.52|588.52|9
1607994220000|2020-12-15 01:03:40|590.54|588.54|590.47|588.47|590.54|588.54|590.35|588.35|29
1607994230000|2020-12-15 01:03:50|590.48|588.48|590.5|588.5|590.51|588.51|590.45|588.45|10
1607994240000|2020-12-15 01:04:00|590.49|588.49|590.48|588.48|590.49|588.49|590.36|588.36|18
1607994250000|2020-12-15 01:04:10|590.49|588.49|590.48|588.48|590.5|588.5|590.48|588.48|6
1607994260000|2020-12-15 01:04:20|590.47|588.47|590.46|588.46|590.48|588.48|590.44|588.44|13
1607994270000|2020-12-15 01:04:30|590.43|588.43|590.42|588.42|590.44|588.44|590.39|588.39|13
1607994280000|2020-12-15 01:04:40|590.41|588.41|590.4|588.4|590.41|588.41|590.4|588.4|2
1607994290000|2020-12-15 01:04:50|590.41|588.41|590.41|588.41|590.41|588.41|590.4|588.4|5
1607994300000|2020-12-15 01:05:00|590.39|588.39|590.2|588.2|590.39|588.39|590.2|588.2|15
1607994310000|2020-12-15 01:05:10|590.22|588.22|589.98|587.98|590.23|588.23|589.98|587.98|16
1607994320000|2020-12-15 01:05:20|589.78|587.78|589.9|587.9|589.9|587.9|589.78|587.78|15
1607994330000|2020-12-15 01:05:30|589.92|587.92|589.87|587.87|589.92|587.92|589.87|587.87|8
1607994340000|2020-12-15 01:05:40|589.84|587.84|589.87|587.87|589.88|587.88|589.83|587.83|14
1607994350000|2020-12-15 01:05:50|589.88|587.88|589.75|587.75|589.91|587.91|589.75|587.75|21
1607994360000|2020-12-15 01:06:00|589.76|587.76|589.76|587.76|589.76|587.76|589.75|587.75|11
1607994370000|2020-12-15 01:06:10|589.75|587.75|589.75|587.75|589.76|587.76|589.74|587.74|8
1607994380000|2020-12-15 01:06:20|589.74|587.74|589.85|587.85|589.85|587.85|589.7|587.7|14
1607994390000|2020-12-15 01:06:30|589.84|587.84|589.82|587.82|589.84|587.84|589.81|587.81|15
1607994400000|2020-12-15 01:06:40|589.83|587.83|589.85|587.85|589.86|587.86|589.82|587.82|9
1607994410000|2020-12-15 01:06:50|589.86|587.86|589.83|587.83|589.87|587.87|589.81|587.81|23
1607994420000|2020-12-15 01:07:00|589.8|587.8|589.78|587.78|589.84|587.84|589.78|587.78|18
1607994430000|2020-12-15 01:07:10|589.79|587.79|589.75|587.75|589.79|587.79|589.75|587.75|6
1607994440000|2020-12-15 01:07:20|589.76|587.76|589.73|587.73|589.76|587.76|589.73|587.73|4
1607994450000|2020-12-15 01:07:30|589.74|587.74|589.73|587.73|589.74|587.74|589.73|587.73|2
1607994460000|2020-12-15 01:07:40|589.72|587.72|589.72|587.72|589.72|587.72|589.72|587.72|1
1607994470000|2020-12-15 01:07:50|589.73|587.73|589.68|587.68|589.73|587.73|589.68|587.68|6
1607994480000|2020-12-15 01:08:00|589.67|587.67|589.65|587.65|589.67|587.67|589.64|587.64|4
1607994490000|2020-12-15 01:08:10|589.66|587.66|589.66|587.66|589.66|587.66|589.65|587.65|5
1607994500000|2020-12-15 01:08:20|589.67|587.67|589.66|587.66|589.67|587.67|589.65|587.65|5
1607994510000|2020-12-15 01:08:30|589.67|587.67|589.65|587.65|589.67|587.67|589.65|587.65|4
1607994520000|2020-12-15 01:08:40|589.66|587.66|589.66|587.66|589.67|587.67|589.65|587.65|5
1607994530000|2020-12-15 01:08:50|589.65|587.65|589.66|587.66|589.66|587.66|589.65|587.65|6
1607994540000|2020-12-15 01:09:00|589.65|587.65|589.68|587.68|589.68|587.68|589.65|587.65|5
1607994550000|2020-12-15 01:09:10|589.66|587.66|589.43|587.43|589.66|587.66|589.42|587.42|11
1607994560000|2020-12-15 01:09:20|589.42|587.42|589.32|587.32|589.43|587.43|589.32|587.32|16
1607994570000|2020-12-15 01:09:30|589.3|587.3|589.17|587.17|589.3|587.3|589.16|587.16|9
1607994580000|2020-12-15 01:09:40|589.18|587.18|589.26|587.26|589.26|587.26|589.17|587.17|20
1607994590000|2020-12-15 01:09:50|589.25|587.25|589.27|587.27|589.27|587.27|589.25|587.25|3
1607994600000|2020-12-15 01:10:00|589.26|587.26|589.26|587.26|589.27|587.27|589.26|587.26|7
1607994610000|2020-12-15 01:10:10|589.27|587.27|589.45|587.45|589.48|587.48|589.27|587.27|10
1607994620000|2020-12-15 01:10:20|589.46|587.46|589.42|587.42|589.54|587.54|589.42|587.42|16
1607994630000|2020-12-15 01:10:30|589.44|587.44|589.53|587.53|589.53|587.53|589.42|587.42|8
1607994640000|2020-12-15 01:10:40|589.52|587.52|589.44|587.44|589.52|587.52|589.42|587.42|16
1607994650000|2020-12-15 01:10:50|589.45|587.45|589.49|587.49|589.49|587.49|589.44|587.44|14
1607994660000|2020-12-15 01:11:00|589.48|587.48|589.48|587.48|589.49|587.49|589.47|587.47|6
1607994670000|2020-12-15 01:11:10|589.49|587.49|589.58|587.58|589.61|587.61|589.49|587.49|15
1607994690000|2020-12-15 01:11:30|589.59|587.59|589.57|587.57|589.6|587.6|589.55|587.55|12
1607994700000|2020-12-15 01:11:40|589.56|587.56|589.56|587.56|589.59|587.59|589.54|587.54|13
1607994710000|2020-12-15 01:11:50|589.54|587.54|589.55|587.55|589.55|587.55|589.52|587.52|6
1607994720000|2020-12-15 01:12:00|589.54|587.54|589.55|587.55|589.56|587.56|589.53|587.53|15
1607994730000|2020-12-15 01:12:10|589.54|587.54|589.76|587.76|589.79|587.79|589.54|587.54|15
1607994740000|2020-12-15 01:12:20|589.78|587.78|589.71|587.71|589.78|587.78|589.71|587.71|5
1607994750000|2020-12-15 01:12:30|589.7|587.7|590.13|588.13|590.13|588.13|589.7|587.7|26
1607994760000|2020-12-15 01:12:40|590.11|588.11|590.27|588.27|590.3|588.3|590.02|588.02|25
1607994770000|2020-12-15 01:12:50|590.26|588.26|590.29|588.29|590.29|588.29|590.26|588.26|13
1607994780000|2020-12-15 01:13:00|590.35|588.35|590.18|588.18|590.37|588.37|590.18|588.18|22
1607994790000|2020-12-15 01:13:10|590.26|588.26|590.28|588.28|590.28|588.28|590.22|588.22|8
1607994800000|2020-12-15 01:13:20|590.27|588.27|590.28|588.28|590.28|588.28|590.27|588.27|2
1607994810000|2020-12-15 01:13:30|590.26|588.26|590.33|588.33|590.34|588.34|590.26|588.26|7
1607994820000|2020-12-15 01:13:40|590.32|588.32|590.12|588.12|590.34|588.34|590.1|588.1|16
1607994830000|2020-12-15 01:13:50|590.13|588.13|590.11|588.11|590.14|588.14|590.11|588.11|6
1607994840000|2020-12-15 01:14:00|590.12|588.12|590.11|588.11|590.12|588.12|590.11|588.11|6
1607994850000|2020-12-15 01:14:10|590.12|588.12|590.14|588.14|590.15|588.15|590.11|588.11|6
1607994860000|2020-12-15 01:14:20|590.15|588.15|590.06|588.06|590.16|588.16|590.06|588.06|22
1607994870000|2020-12-15 01:14:30|590.07|588.07|590.04|588.04|590.15|588.15|590.02|588.02|20
1607994880000|2020-12-15 01:14:40|590.03|588.03|589.85|587.85|590.03|588.03|589.85|587.85|21
1607994890000|2020-12-15 01:14:50|589.86|587.86|589.89|587.89|589.91|587.91|589.86|587.86|19
1607994900000|2020-12-15 01:15:00|589.88|587.88|589.87|587.87|589.88|587.88|589.82|587.82|13
1607994910000|2020-12-15 01:15:10|589.88|587.88|589.87|587.87|589.88|587.88|589.87|587.87|4
1607994920000|2020-12-15 01:15:20|589.86|587.86|589.88|587.88|589.89|587.89|589.86|587.86|12
1607994930000|2020-12-15 01:15:30|589.89|587.89|589.68|587.68|589.89|587.89|589.67|587.67|20
1607994940000|2020-12-15 01:15:40|589.67|587.67|589.56|587.56|589.67|587.67|589.56|587.56|9
1607994950000|2020-12-15 01:15:50|589.55|587.55|589.52|587.52|589.56|587.56|589.52|587.52|7
1607994960000|2020-12-15 01:16:00|589.53|587.53|589.52|587.52|589.53|587.53|589.51|587.51|3
1607994970000|2020-12-15 01:16:10|589.43|587.43|589.44|587.44|589.44|587.44|589.43|587.43|2
1607994980000|2020-12-15 01:16:20|589.45|587.45|589.31|587.31|589.45|587.45|589.31|587.31|10
1607994990000|2020-12-15 01:16:30|589.32|587.32|589.3|587.3|589.33|587.33|589.3|587.3|5
1607995000000|2020-12-15 01:16:40|589.31|587.31|589.29|587.29|589.31|587.31|589.28|587.28|11
1607995010000|2020-12-15 01:16:50|589.28|587.28|589.16|587.16|589.29|587.29|589.16|587.16|13
1607995020000|2020-12-15 01:17:00|589.15|587.15|589.13|587.13|589.15|587.15|589.13|587.13|5
1607995030000|2020-12-15 01:17:10|589.12|587.12|589.13|587.13|589.13|587.13|589.11|587.11|6
1607995040000|2020-12-15 01:17:20|589.12|587.12|589|587|589.12|587.12|588.99|586.99|8
1607995050000|2020-12-15 01:17:30|588.99|586.99|588.9|586.9|588.99|586.99|588.9|586.9|12
1607995060000|2020-12-15 01:17:40|588.92|586.92|588.85|586.85|588.92|586.92|588.84|586.84|12
1607995070000|2020-12-15 01:17:50|588.86|586.86|588.72|586.72|588.89|586.89|588.71|586.71|19
1607995080000|2020-12-15 01:18:00|588.73|586.73|588.69|586.69|588.73|586.73|588.68|586.68|12
1607995090000|2020-12-15 01:18:10|588.68|586.68|588.69|586.69|588.7|586.7|588.68|586.68|4
1607995100000|2020-12-15 01:18:20|588.7|586.7|588.71|586.71|588.72|586.72|588.7|586.7|6
1607995110000|2020-12-15 01:18:30|588.69|586.69|588.65|586.65|588.69|586.69|588.65|586.65|7
1607995120000|2020-12-15 01:18:40|588.66|586.66|588.89|586.89|588.89|586.89|588.66|586.66|16
1607995130000|2020-12-15 01:18:50|588.88|586.88|588.91|586.91|588.91|586.91|588.88|586.88|13
1607995140000|2020-12-15 01:19:00|588.88|586.88|588.89|586.89|588.91|586.91|588.87|586.87|10
1607995150000|2020-12-15 01:19:10|588.88|586.88|588.88|586.88|588.89|586.89|588.88|586.88|7
1607995160000|2020-12-15 01:19:20|588.9|586.9|588.87|586.87|588.9|586.9|588.87|586.87|5
1607995170000|2020-12-15 01:19:30|588.88|586.88|588.9|586.9|588.91|586.91|588.82|586.82|16
1607995180000|2020-12-15 01:19:40|588.91|586.91|588.93|586.93|588.94|586.94|588.91|586.91|18
1607995190000|2020-12-15 01:19:50|588.92|586.92|588.93|586.93|588.93|586.93|588.91|586.91|10
1607995200000|2020-12-15 01:20:00|588.92|586.92|588.93|586.93|588.94|586.94|588.91|586.91|9
1607995210000|2020-12-15 01:20:10|588.92|586.92|588.92|586.92|588.92|586.92|588.92|586.92|1
1607995220000|2020-12-15 01:20:20|588.91|586.91|588.95|586.95|588.95|586.95|588.91|586.91|9
1607995230000|2020-12-15 01:20:30|588.96|586.96|589.03|587.03|589.03|587.03|588.94|586.94|14
1607995240000|2020-12-15 01:20:40|589.02|587.02|589.04|587.04|589.05|587.05|589.02|587.02|10
1607995250000|2020-12-15 01:20:50|589.05|587.05|589.1|587.1|589.11|587.11|589.04|587.04|14
1607995260000|2020-12-15 01:21:00|589.11|587.11|589.11|587.11|589.12|587.12|589.08|587.08|8
1607995270000|2020-12-15 01:21:10|589.1|587.1|589.07|587.07|589.1|587.1|589.05|587.05|8
1607995280000|2020-12-15 01:21:20|589.06|587.06|589.02|587.02|589.06|587.06|589.02|587.02|8
1607995290000|2020-12-15 01:21:30|589.03|587.03|588.96|586.96|589.03|587.03|588.95|586.95|7
1607995300000|2020-12-15 01:21:40|588.95|586.95|588.95|586.95|588.95|586.95|588.95|586.95|1
1607995310000|2020-12-15 01:21:50|588.96|586.96|588.9|586.9|588.96|586.96|588.9|586.9|12
1607995320000|2020-12-15 01:22:00|588.91|586.91|588.94|586.94|588.95|586.95|588.9|586.9|6
1607995330000|2020-12-15 01:22:10|588.95|586.95|588.94|586.94|588.96|586.96|588.94|586.94|5
1607995340000|2020-12-15 01:22:20|588.92|586.92|588.92|586.92|588.93|586.93|588.91|586.91|9
1607995350000|2020-12-15 01:22:30|588.91|586.91|588.94|586.94|588.94|586.94|588.9|586.9|8
1607995360000|2020-12-15 01:22:40|588.95|586.95|588.95|586.95|588.95|586.95|588.93|586.93|5
1607995370000|2020-12-15 01:22:50|588.94|586.94|588.95|586.95|588.95|586.95|588.92|586.92|8
1607995380000|2020-12-15 01:23:00|588.94|586.94|588.93|586.93|588.95|586.95|588.93|586.93|9
1607995390000|2020-12-15 01:23:10|588.92|586.92|588.92|586.92|588.93|586.93|588.92|586.92|9
1607995400000|2020-12-15 01:23:20|588.93|586.93|588.94|586.94|588.95|586.95|588.93|586.93|7
1607995410000|2020-12-15 01:23:30|588.95|586.95|588.99|586.99|588.99|586.99|588.94|586.94|12
1607995420000|2020-12-15 01:23:40|589.05|587.05|589.22|587.22|589.24|587.24|589.05|587.05|15
1607995430000|2020-12-15 01:23:50|589.23|587.23|589.49|587.49|589.49|587.49|589.23|587.23|18
1607995440000|2020-12-15 01:24:00|589.51|587.51|589.61|587.61|589.62|587.62|589.51|587.51|19
1607995450000|2020-12-15 01:24:10|589.62|587.62|589.55|587.55|589.64|587.64|589.55|587.55|22
1607995460000|2020-12-15 01:24:20|589.56|587.56|589.54|587.54|589.56|587.56|589.53|587.53|17
1607995470000|2020-12-15 01:24:30|589.55|587.55|589.58|587.58|589.59|587.59|589.55|587.55|7
1607995480000|2020-12-15 01:24:40|589.59|587.59|589.46|587.46|589.59|587.59|589.45|587.45|13
1607995490000|2020-12-15 01:24:50|589.45|587.45|589.45|587.45|589.46|587.46|589.44|587.44|9
1607995500000|2020-12-15 01:25:00|589.44|587.44|589.39|587.39|589.45|587.45|589.39|587.39|11
1607995510000|2020-12-15 01:25:10|589.38|587.38|589.36|587.36|589.38|587.38|589.34|587.34|21
1607995520000|2020-12-15 01:25:20|589.35|587.35|589.45|587.45|589.45|587.45|589.29|587.29|13
1607995530000|2020-12-15 01:25:30|589.43|587.43|589.45|587.45|589.45|587.45|589.42|587.42|8
1607995540000|2020-12-15 01:25:40|589.43|587.43|589.44|587.44|589.46|587.46|589.43|587.43|13
1607995550000|2020-12-15 01:25:50|589.43|587.43|589.41|587.41|589.43|587.43|589.36|587.36|19
1607995560000|2020-12-15 01:26:00|589.4|587.4|589.42|587.42|589.42|587.42|589.4|587.4|7
1607995570000|2020-12-15 01:26:10|589.41|587.41|589.42|587.42|589.42|587.42|589.41|587.41|2
1607995580000|2020-12-15 01:26:20|589.4|587.4|589.19|587.19|589.4|587.4|589.19|587.19|14
1607995590000|2020-12-15 01:26:30|589.18|587.18|589.18|587.18|589.19|587.19|589.17|587.17|17
1607995600000|2020-12-15 01:26:40|589.19|587.19|589.2|587.2|589.2|587.2|589.18|587.18|10
1607995610000|2020-12-15 01:26:50|589.21|587.21|589.33|587.33|589.33|587.33|589.19|587.19|17
1607995620000|2020-12-15 01:27:00|589.32|587.32|589.32|587.32|589.33|587.33|589.28|587.28|11
1607995630000|2020-12-15 01:27:10|589.3|587.3|589.3|587.3|589.34|587.34|589.29|587.29|21
1607995640000|2020-12-15 01:27:20|589.31|587.31|589.22|587.22|589.31|587.31|589.22|587.22|11
1607995650000|2020-12-15 01:27:30|589.24|587.24|589.35|587.35|589.35|587.35|589.23|587.23|21
1607995660000|2020-12-15 01:27:40|589.34|587.34|589.32|587.32|589.35|587.35|589.3|587.3|15
1607995670000|2020-12-15 01:27:50|589.31|587.31|589.34|587.34|589.36|587.36|589.31|587.31|13
1607995680000|2020-12-15 01:28:00|589.31|587.31|589.36|587.36|589.37|587.37|589.31|587.31|9
1607995690000|2020-12-15 01:28:10|589.34|587.34|589.44|587.44|589.44|587.44|589.33|587.33|22
1607995700000|2020-12-15 01:28:20|589.42|587.42|589.43|587.43|589.44|587.44|589.39|587.39|19
1607995710000|2020-12-15 01:28:30|589.45|587.45|589.43|587.43|589.45|587.45|589.43|587.43|8
1607995720000|2020-12-15 01:28:40|589.44|587.44|589.44|587.44|589.44|587.44|589.43|587.43|7
1607995730000|2020-12-15 01:28:50|589.45|587.45|589.44|587.44|589.45|587.45|589.41|587.41|8
1607995750000|2020-12-15 01:29:10|589.43|587.43|589.13|587.13|589.44|587.44|589.13|587.13|18
1607995760000|2020-12-15 01:29:20|589.14|587.14|589.08|587.08|589.14|587.14|589.05|587.05|15
1607995770000|2020-12-15 01:29:30|589.09|587.09|589.09|587.09|589.09|587.09|589.07|587.07|8
1607995780000|2020-12-15 01:29:40|589.08|587.08|589.06|587.06|589.16|587.16|589.06|587.06|4
1607995790000|2020-12-15 01:29:50|589.07|587.07|588.93|586.93|589.07|587.07|588.93|586.93|4
1607995800000|2020-12-15 01:30:00|588.92|586.92|588.97|586.97|588.97|586.97|588.92|586.92|10
1607995810000|2020-12-15 01:30:10|588.98|586.98|588.95|586.95|588.99|586.99|588.91|586.91|14
1607995820000|2020-12-15 01:30:20|588.94|586.94|588.97|586.97|588.97|586.97|588.92|586.92|9
1607995830000|2020-12-15 01:30:30|588.96|586.96|589.01|587.01|589.01|587.01|588.95|586.95|21
1607995840000|2020-12-15 01:30:40|589|587|588.99|586.99|589|587|588.97|586.97|23
1607995850000|2020-12-15 01:30:50|589|587|589.01|587.01|589.02|587.02|588.99|586.99|24
1607995860000|2020-12-15 01:31:00|589.03|587.03|589.06|587.06|589.07|587.07|589.02|587.02|13
1607995870000|2020-12-15 01:31:10|589.07|587.07|589.12|587.12|589.14|587.14|589.07|587.07|10
1607995880000|2020-12-15 01:31:20|589.13|587.13|589.2|587.2|589.2|587.2|589.11|587.11|5
1607995890000|2020-12-15 01:31:30|589.19|587.19|589.19|587.19|589.2|587.2|589.16|587.16|14
1607995900000|2020-12-15 01:31:40|589.2|587.2|589.21|587.21|589.24|587.24|589.18|587.18|17
1607995910000|2020-12-15 01:31:50|589.2|587.2|589.33|587.33|589.33|587.33|589.2|587.2|18
1607995920000|2020-12-15 01:32:00|589.32|587.32|589.33|587.33|589.33|587.33|589.32|587.32|4
1607995940000|2020-12-15 01:32:20|589.39|587.39|589.39|587.39|589.39|587.39|589.39|587.39|1
1607995950000|2020-12-15 01:32:30|589.4|587.4|589.4|587.4|589.41|587.41|589.4|587.4|3
1607995960000|2020-12-15 01:32:40|589.41|587.41|589.41|587.41|589.41|587.41|589.4|587.4|5
1607995970000|2020-12-15 01:32:50|589.4|587.4|589.39|587.39|589.41|587.41|589.39|587.39|3
1607995980000|2020-12-15 01:33:00|589.4|587.4|589.4|587.4|589.4|587.4|589.39|587.39|9
1607995990000|2020-12-15 01:33:10|589.39|587.39|589.32|587.32|589.4|587.4|589.32|587.32|11
1607996000000|2020-12-15 01:33:20|589.33|587.33|589.33|587.33|589.34|587.34|589.33|587.33|9
1607996010000|2020-12-15 01:33:30|589.34|587.34|589.32|587.32|589.34|587.34|589.31|587.31|14
1607996020000|2020-12-15 01:33:40|589.33|587.33|589.29|587.29|589.33|587.33|589.29|587.29|15
1607996030000|2020-12-15 01:33:50|589.3|587.3|589.3|587.3|589.31|587.31|589.29|587.29|11
1607996040000|2020-12-15 01:34:00|589.29|587.29|589.29|587.29|589.3|587.3|589.28|587.28|13
1607996050000|2020-12-15 01:34:10|589.3|587.3|589.29|587.29|589.31|587.31|589.29|587.29|12
1607996060000|2020-12-15 01:34:20|589.3|587.3|589.31|587.31|589.31|587.31|589.29|587.29|6
1607996070000|2020-12-15 01:34:30|589.3|587.3|589.32|587.32|589.32|587.32|589.3|587.3|4
1607996080000|2020-12-15 01:34:40|589.31|587.31|589.29|587.29|589.32|587.32|589.28|587.28|13
1607996090000|2020-12-15 01:34:50|589.28|587.28|589.29|587.29|589.3|587.3|589.28|587.28|4
1607996100000|2020-12-15 01:35:00|589.3|587.3|589.29|587.29|589.3|587.3|589.29|587.29|4
1607996110000|2020-12-15 01:35:10|589.3|587.3|589.3|587.3|589.31|587.31|589.3|587.3|5
1607996120000|2020-12-15 01:35:20|589.31|587.31|589.33|587.33|589.34|587.34|589.3|587.3|6
1607996130000|2020-12-15 01:35:30|589.32|587.32|589.33|587.33|589.33|587.33|589.32|587.32|2
1607996140000|2020-12-15 01:35:40|589.32|587.32|589.33|587.33|589.33|587.33|589.32|587.32|2
1607996150000|2020-12-15 01:35:50|589.32|587.32|589.32|587.32|589.32|587.32|589.32|587.32|1
1607996160000|2020-12-15 01:36:00|589.33|587.33|589.37|587.37|589.38|587.38|589.33|587.33|6
1607996180000|2020-12-15 01:36:20|589.38|587.38|589.38|587.38|589.38|587.38|589.38|587.38|1
1607996190000|2020-12-15 01:36:30|589.39|587.39|589.44|587.44|589.44|587.44|589.39|587.39|4
1607996200000|2020-12-15 01:36:40|589.46|587.46|589.46|587.46|589.46|587.46|589.46|587.46|1
1607996210000|2020-12-15 01:36:50|589.47|587.47|589.45|587.45|589.47|587.47|589.45|587.45|2
1607996220000|2020-12-15 01:37:00|589.46|587.46|589.46|587.46|589.46|587.46|589.46|587.46|1
1607996230000|2020-12-15 01:37:10|589.47|587.47|589.46|587.46|589.47|587.47|589.46|587.46|2
1607996240000|2020-12-15 01:37:20|589.47|587.47|589.47|587.47|589.47|587.47|589.46|587.46|3
1607996250000|2020-12-15 01:37:30|589.46|587.46|589.5|587.5|589.52|587.52|589.46|587.46|6
1607996260000|2020-12-15 01:37:40|589.55|587.55|589.66|587.66|589.66|587.66|589.55|587.55|6
1607996270000|2020-12-15 01:37:50|589.68|587.68|589.65|587.65|589.68|587.68|589.64|587.64|10
1607996280000|2020-12-15 01:38:00|589.66|587.66|589.76|587.76|589.76|587.76|589.64|587.64|7
1607996290000|2020-12-15 01:38:10|589.77|587.77|589.77|587.77|589.77|587.77|589.77|587.77|1
1607996300000|2020-12-15 01:38:20|589.72|587.72|589.78|587.78|589.78|587.78|589.72|587.72|5
1607996310000|2020-12-15 01:38:30|589.89|587.89|589.89|587.89|589.9|587.9|589.89|587.89|3
1607996320000|2020-12-15 01:38:40|589.91|587.91|589.91|587.91|589.91|587.91|589.91|587.91|1
1607996330000|2020-12-15 01:38:50|589.9|587.9|589.84|587.84|589.9|587.9|589.84|587.84|5
1607996340000|2020-12-15 01:39:00|589.83|587.83|589.83|587.83|589.83|587.83|589.79|587.79|6
1607996350000|2020-12-15 01:39:10|589.86|587.86|589.88|587.88|589.88|587.88|589.86|587.86|3
1607996360000|2020-12-15 01:39:20|589.86|587.86|589.88|587.88|589.88|587.88|589.86|587.86|5
1607996370000|2020-12-15 01:39:30|589.86|587.86|589.87|587.87|589.87|587.87|589.86|587.86|2
1607996390000|2020-12-15 01:39:50|589.86|587.86|589.84|587.84|589.86|587.86|589.83|587.83|6
1607996400000|2020-12-15 01:40:00|589.82|587.82|589.78|587.78|589.84|587.84|589.78|587.78|9
1607996410000|2020-12-15 01:40:10|589.79|587.79|589.82|587.82|589.83|587.83|589.79|587.79|6
1607996420000|2020-12-15 01:40:20|589.81|587.81|589.81|587.81|589.82|587.82|589.81|587.81|7
1607996440000|2020-12-15 01:40:40|589.83|587.83|589.93|587.93|589.93|587.93|589.83|587.83|6
1607996450000|2020-12-15 01:40:50|589.94|587.94|590.09|588.09|590.09|588.09|589.94|587.94|7
1607996460000|2020-12-15 01:41:00|590.07|588.07|590.03|588.03|590.08|588.08|590.02|588.02|11
1607996470000|2020-12-15 01:41:10|590.01|588.01|589.92|587.92|590.01|588.01|589.92|587.92|9
1607996480000|2020-12-15 01:41:20|589.91|587.91|589.92|587.92|589.93|587.93|589.91|587.91|5
1607996490000|2020-12-15 01:41:30|589.93|587.93|589.94|587.94|589.94|587.94|589.93|587.93|2
1607996500000|2020-12-15 01:41:40|589.95|587.95|589.95|587.95|589.95|587.95|589.93|587.93|5
1607996510000|2020-12-15 01:41:50|589.94|587.94|589.95|587.95|589.96|587.96|589.94|587.94|5
1607996520000|2020-12-15 01:42:00|589.93|587.93|589.92|587.92|589.93|587.93|589.91|587.91|3
1607996530000|2020-12-15 01:42:10|589.93|587.93|589.96|587.96|589.97|587.97|589.92|587.92|5
1607996540000|2020-12-15 01:42:20|589.97|587.97|590.08|588.08|590.08|588.08|589.97|587.97|5
1607996550000|2020-12-15 01:42:30|590.03|588.03|590.03|588.03|590.04|588.04|590.03|588.03|5
1607996560000|2020-12-15 01:42:40|590.04|588.04|590.03|588.03|590.04|588.04|590|588|10
1607996570000|2020-12-15 01:42:50|590.02|588.02|590.09|588.09|590.09|588.09|590.02|588.02|7
1607996580000|2020-12-15 01:43:00|590.08|588.08|590.12|588.12|590.12|588.12|590.06|588.06|8
1607996590000|2020-12-15 01:43:10|590.06|588.06|590.12|588.12|590.12|588.12|590.06|588.06|2
1607996600000|2020-12-15 01:43:20|590.21|588.21|590.28|588.28|590.29|588.29|590.21|588.21|8
1607996610000|2020-12-15 01:43:30|590.27|588.27|590.27|588.27|590.27|588.27|590.27|588.27|1
1607996620000|2020-12-15 01:43:40|590.23|588.23|590.21|588.21|590.23|588.23|590.15|588.15|8
1607996630000|2020-12-15 01:43:50|590.2|588.2|590.19|588.19|590.2|588.2|590.19|588.19|2
1607996640000|2020-12-15 01:44:00|590.2|588.2|590.18|588.18|590.2|588.2|590.18|588.18|8
1607996650000|2020-12-15 01:44:10|590.19|588.19|590.21|588.21|590.21|588.21|590.19|588.19|2
1607996660000|2020-12-15 01:44:20|590.19|588.19|590.27|588.27|590.28|588.28|590.19|588.19|7
1607996670000|2020-12-15 01:44:30|590.25|588.25|590.28|588.28|590.29|588.29|590.25|588.25|14
1607996680000|2020-12-15 01:44:40|590.27|588.27|590.28|588.28|590.29|588.29|590.25|588.25|23
1607996690000|2020-12-15 01:44:50|590.29|588.29|590.29|588.29|590.3|588.3|590.26|588.26|15
1607996700000|2020-12-15 01:45:00|590.28|588.28|590.32|588.32|590.32|588.32|590.28|588.28|14
1607996710000|2020-12-15 01:45:10|590.33|588.33|590.33|588.33|590.33|588.33|590.3|588.3|15
1607996720000|2020-12-15 01:45:20|590.31|588.31|590.29|588.29|590.32|588.32|590.25|588.25|17
1607996730000|2020-12-15 01:45:30|590.28|588.28|590.34|588.34|590.34|588.34|590.27|588.27|14
1607996740000|2020-12-15 01:45:40|590.35|588.35|590.4|588.4|590.4|588.4|590.35|588.35|8
1607996750000|2020-12-15 01:45:50|590.39|588.39|590.38|588.38|590.39|588.39|590.38|588.38|2
1607996760000|2020-12-15 01:46:00|590.36|588.36|590.34|588.34|590.38|588.38|590.31|588.31|19
1607996770000|2020-12-15 01:46:10|590.35|588.35|590.35|588.35|590.35|588.35|590.33|588.33|12
1607996780000|2020-12-15 01:46:20|590.36|588.36|590.34|588.34|590.36|588.36|590.34|588.34|10
1607996790000|2020-12-15 01:46:30|590.35|588.35|590.17|588.17|590.36|588.36|590.17|588.17|11
1607996800000|2020-12-15 01:46:40|590.16|588.16|590.15|588.15|590.16|588.16|590.15|588.15|10
1607996810000|2020-12-15 01:46:50|590.16|588.16|590.16|588.16|590.18|588.18|590.14|588.14|13
1607996820000|2020-12-15 01:47:00|590.15|588.15|590.14|588.14|590.18|588.18|590.13|588.13|14
1607996830000|2020-12-15 01:47:10|590.13|588.13|590.11|588.11|590.14|588.14|590.08|588.08|15
1607996840000|2020-12-15 01:47:20|590.09|588.09|589.97|587.97|590.09|588.09|589.97|587.97|13
1607996850000|2020-12-15 01:47:30|589.96|587.96|589.97|587.97|589.99|587.99|589.93|587.93|7
1607996860000|2020-12-15 01:47:40|589.92|587.92|589.9|587.9|589.93|587.93|589.9|587.9|17
1607996870000|2020-12-15 01:47:50|589.93|587.93|589.69|587.69|589.93|587.93|589.65|587.65|21
1607996880000|2020-12-15 01:48:00|589.7|587.7|589.7|587.7|589.73|587.73|589.68|587.68|18
1607996890000|2020-12-15 01:48:10|589.69|587.69|589.67|587.67|589.69|587.69|589.6|587.6|16
1607996900000|2020-12-15 01:48:20|589.66|587.66|589.6|587.6|589.68|587.68|589.55|587.55|15
1607996910000|2020-12-15 01:48:30|589.61|587.61|589.57|587.57|589.61|587.61|589.57|587.57|12
1607996920000|2020-12-15 01:48:40|589.58|587.58|589.6|587.6|589.6|587.6|589.57|587.57|16
1607996930000|2020-12-15 01:48:50|589.59|587.59|589.6|587.6|589.61|587.61|589.55|587.55|22
1607996940000|2020-12-15 01:49:00|589.59|587.59|589.63|587.63|589.66|587.66|589.59|587.59|26
1607996950000|2020-12-15 01:49:10|589.64|587.64|589.67|587.67|589.67|587.67|589.62|587.62|13
1607996960000|2020-12-15 01:49:20|589.68|587.68|589.67|587.67|589.69|587.69|589.66|587.66|16
1607996970000|2020-12-15 01:49:30|589.66|587.66|589.76|587.76|589.76|587.76|589.66|587.66|15
1607996980000|2020-12-15 01:49:40|589.75|587.75|589.9|587.9|589.9|587.9|589.75|587.75|17
1607996990000|2020-12-15 01:49:50|589.92|587.92|590.33|588.33|590.34|588.34|589.92|587.92|17
1607997000000|2020-12-15 01:50:00|590.34|588.34|590.39|588.39|590.4|588.4|590.34|588.34|8
1607997010000|2020-12-15 01:50:10|590.42|588.42|590.79|588.79|590.82|588.82|590.42|588.42|24
1607997020000|2020-12-15 01:50:20|590.78|588.78|590.9|588.9|590.9|588.9|590.77|588.77|12
1607997030000|2020-12-15 01:50:30|590.91|588.91|591.08|589.08|591.09|589.09|590.9|588.9|7
1607997040000|2020-12-15 01:50:40|591.09|589.09|591.04|589.04|591.1|589.1|591.04|589.04|16
1607997050000|2020-12-15 01:50:50|591.06|589.06|590.98|588.98|591.07|589.07|590.97|588.97|21
1607997060000|2020-12-15 01:51:00|591.01|589.01|591.06|589.06|591.1|589.1|591|589|13
1607997070000|2020-12-15 01:51:10|591.08|589.08|590.94|588.94|591.08|589.08|590.9|588.9|18
1607997080000|2020-12-15 01:51:20|590.95|588.95|590.91|588.91|590.98|588.98|590.85|588.85|28
1607997090000|2020-12-15 01:51:30|590.9|588.9|590.88|588.88|590.9|588.9|590.87|588.87|15
1607997100000|2020-12-15 01:51:40|590.87|588.87|590.9|588.9|590.92|588.92|590.86|588.86|19
1607997110000|2020-12-15 01:51:50|590.89|588.89|590.87|588.87|590.91|588.91|590.87|588.87|14
1607997120000|2020-12-15 01:52:00|590.86|588.86|590.73|588.73|590.87|588.87|590.73|588.73|13
1607997130000|2020-12-15 01:52:10|590.72|588.72|590.71|588.71|590.77|588.77|590.71|588.71|9
1607997140000|2020-12-15 01:52:20|590.69|588.69|590.67|588.67|590.7|588.7|590.67|588.67|7
1607997150000|2020-12-15 01:52:30|590.68|588.68|590.76|588.76|590.85|588.85|590.68|588.68|22
1607997160000|2020-12-15 01:52:40|590.74|588.74|590.77|588.77|590.77|588.77|590.74|588.74|6
1607997170000|2020-12-15 01:52:50|590.76|588.76|590.75|588.75|590.77|588.77|590.75|588.75|6
1607997180000|2020-12-15 01:53:00|590.76|588.76|590.76|588.76|590.77|588.77|590.75|588.75|6
1607997190000|2020-12-15 01:53:10|590.72|588.72|590.66|588.66|590.77|588.77|590.66|588.66|9
1607997200000|2020-12-15 01:53:20|590.67|588.67|590.61|588.61|590.67|588.67|590.61|588.61|8
1607997210000|2020-12-15 01:53:30|590.62|588.62|590.63|588.63|590.63|588.63|590.62|588.62|4
1607997220000|2020-12-15 01:53:40|590.62|588.62|590.61|588.61|590.65|588.65|590.54|588.54|12
1607997230000|2020-12-15 01:53:50|590.6|588.6|590.59|588.59|590.61|588.61|590.58|588.58|14
1607997240000|2020-12-15 01:54:00|590.61|588.61|590.65|588.65|590.65|588.65|590.6|588.6|6
1607997250000|2020-12-15 01:54:10|590.63|588.63|590.58|588.58|590.63|588.63|590.56|588.56|13
1607997260000|2020-12-15 01:54:20|590.59|588.59|590.58|588.58|590.6|588.6|590.57|588.57|24
1607997270000|2020-12-15 01:54:30|590.57|588.57|590.58|588.58|590.58|588.58|590.57|588.57|10
1607997280000|2020-12-15 01:54:40|590.57|588.57|590.55|588.55|590.61|588.61|590.55|588.55|12
1607997290000|2020-12-15 01:54:50|590.53|588.53|590.56|588.56|590.58|588.58|590.53|588.53|10
1607997300000|2020-12-15 01:55:00|590.57|588.57|590.57|588.57|590.57|588.57|590.57|588.57|1
1607997310000|2020-12-15 01:55:10|590.56|588.56|590.56|588.56|590.56|588.56|590.56|588.56|1
1607997320000|2020-12-15 01:55:20|590.55|588.55|590.54|588.54|590.56|588.56|590.54|588.54|3
1607997330000|2020-12-15 01:55:30|590.55|588.55|590.55|588.55|590.56|588.56|590.54|588.54|4
1607997340000|2020-12-15 01:55:40|590.56|588.56|590.56|588.56|590.56|588.56|590.55|588.55|3
1607997350000|2020-12-15 01:55:50|590.57|588.57|590.57|588.57|590.57|588.57|590.57|588.57|1
1607997360000|2020-12-15 01:56:00|590.55|588.55|590.54|588.54|590.57|588.57|590.54|588.54|4
1607997370000|2020-12-15 01:56:10|590.52|588.52|590.54|588.54|590.56|588.56|590.51|588.51|12
1607997380000|2020-12-15 01:56:20|590.57|588.57|590.54|588.54|590.57|588.57|590.54|588.54|2
1607997410000|2020-12-15 01:56:50|590.55|588.55|590.46|588.46|590.57|588.57|590.46|588.46|8
1607997420000|2020-12-15 01:57:00|590.45|588.45|590.46|588.46|590.48|588.48|590.45|588.45|5
1607997430000|2020-12-15 01:57:10|590.47|588.47|590.37|588.37|590.48|588.48|590.35|588.35|22
1607997440000|2020-12-15 01:57:20|590.36|588.36|590.36|588.36|590.37|588.37|590.35|588.35|5
1607997450000|2020-12-15 01:57:30|590.37|588.37|590.54|588.54|590.58|588.58|590.37|588.37|12
1607997460000|2020-12-15 01:57:40|590.55|588.55|590.65|588.65|590.68|588.68|590.54|588.54|14
1607997470000|2020-12-15 01:57:50|590.64|588.64|590.65|588.65|590.65|588.65|590.61|588.61|7
1607997480000|2020-12-15 01:58:00|590.75|588.75|590.84|588.84|590.85|588.85|590.71|588.71|13
1607997490000|2020-12-15 01:58:10|590.83|588.83|590.87|588.87|590.87|588.87|590.79|588.79|9
1607997500000|2020-12-15 01:58:20|590.86|588.86|590.92|588.92|590.92|588.92|590.86|588.86|9
1607997510000|2020-12-15 01:58:30|590.9|588.9|591.64|589.64|591.64|589.64|590.9|588.9|24
1607997520000|2020-12-15 01:58:40|591.66|589.66|592.51|590.51|592.55|590.55|591.59|589.59|36
1607997530000|2020-12-15 01:58:50|592.59|590.59|591.77|589.77|592.64|590.64|591.16|589.16|29
1607997540000|2020-12-15 01:59:00|591.88|589.88|592.71|590.71|592.74|590.74|591.88|589.88|29
1607997550000|2020-12-15 01:59:10|592.72|590.72|592.09|590.09|592.72|590.72|591.95|589.95|32
1607997560000|2020-12-15 01:59:20|592.03|590.03|592.17|590.17|592.17|590.17|592.03|590.03|22
1607997570000|2020-12-15 01:59:30|592.19|590.19|592.39|590.39|592.46|590.46|592.1|590.1|32
1607997580000|2020-12-15 01:59:40|592.4|590.4|592.5|590.5|592.52|590.52|592.4|590.4|26
1607997590000|2020-12-15 01:59:50|592.51|590.51|592.46|590.46|592.71|590.71|592.37|590.37|33
1607997600000|2020-12-15 02:00:00|592.47|590.47|592.68|590.68|592.75|590.75|592.46|590.46|25
1607997610000|2020-12-15 02:00:10|592.67|590.67|593.01|591.01|593.01|591.01|592.5|590.5|26
1607997620000|2020-12-15 02:00:20|592.98|590.98|593.07|591.07|593.08|591.08|592.87|590.87|29
1607997630000|2020-12-15 02:00:30|593.04|591.04|593.05|591.05|593.11|591.11|593.03|591.03|15
1607997640000|2020-12-15 02:00:40|593.1|591.1|593.02|591.02|593.14|591.14|592.84|590.84|27
1607997650000|2020-12-15 02:00:50|592.99|590.99|592.86|590.86|593.04|591.04|592.86|590.86|21
1607997660000|2020-12-15 02:01:00|592.87|590.87|593|591|593.01|591.01|592.84|590.84|14
1607997670000|2020-12-15 02:01:10|592.98|590.98|593.03|591.03|593.03|591.03|592.92|590.92|21
1607997680000|2020-12-15 02:01:20|593.04|591.04|593.03|591.03|593.04|591.04|593|591|18
1607997690000|2020-12-15 02:01:30|593.02|591.02|593.25|591.25|593.25|591.25|593.01|591.01|20
1607997700000|2020-12-15 02:01:40|593.27|591.27|593.49|591.49|593.54|591.54|593.26|591.26|17
1607997710000|2020-12-15 02:01:50|593.47|591.47|593.47|591.47|593.5|591.5|593.45|591.45|16
1607997720000|2020-12-15 02:02:00|593.53|591.53|593.78|591.78|593.78|591.78|593.53|591.53|9
1607997730000|2020-12-15 02:02:10|593.79|591.79|594.27|592.27|594.28|592.28|593.78|591.78|27
1607997740000|2020-12-15 02:02:20|594.29|592.29|594.19|592.19|594.29|592.29|594.08|592.08|28
1607997750000|2020-12-15 02:02:30|594.22|592.22|594.17|592.17|594.25|592.25|594.09|592.09|22
1607997760000|2020-12-15 02:02:40|594.12|592.12|594.26|592.26|594.26|592.26|594.12|592.12|18
1607997770000|2020-12-15 02:02:50|594.39|592.39|594.42|592.42|594.46|592.46|594.38|592.38|12
1607997780000|2020-12-15 02:03:00|594.45|592.45|594.51|592.51|594.51|592.51|594.42|592.42|16
1607997790000|2020-12-15 02:03:10|594.52|592.52|594.28|592.28|594.52|592.52|594.27|592.27|14
1607997800000|2020-12-15 02:03:20|594.29|592.29|594.38|592.38|594.4|592.4|594.29|592.29|15
1607997810000|2020-12-15 02:03:30|594.37|592.37|594.31|592.31|594.37|592.37|594.31|592.31|7
1607997820000|2020-12-15 02:03:40|594.32|592.32|594.25|592.25|594.33|592.33|594.22|592.22|19
1607997830000|2020-12-15 02:03:50|594.26|592.26|594.28|592.28|594.28|592.28|594.19|592.19|18
1607997840000|2020-12-15 02:04:00|594.27|592.27|594.19|592.19|594.3|592.3|594.17|592.17|21
1607997850000|2020-12-15 02:04:10|594.13|592.13|594.4|592.4|594.4|592.4|594.1|592.1|24
1607997860000|2020-12-15 02:04:20|594.38|592.38|594.62|592.62|594.63|592.63|594.38|592.38|22
1607997870000|2020-12-15 02:04:30|594.61|592.61|594.91|592.91|594.91|592.91|594.61|592.61|25
1607997880000|2020-12-15 02:04:40|594.9|592.9|594.97|592.97|594.99|592.99|594.9|592.9|17
1607997890000|2020-12-15 02:04:50|594.99|592.99|594.83|592.83|594.99|592.99|594.79|592.79|25
1607997900000|2020-12-15 02:05:00|594.88|592.88|594.97|592.97|595.02|593.02|594.87|592.87|30
1607997910000|2020-12-15 02:05:10|594.96|592.96|595.18|593.18|595.23|593.23|594.96|592.96|22
1607997920000|2020-12-15 02:05:20|595.24|593.24|595.89|593.89|596.04|594.04|595.24|593.24|36
1607997930000|2020-12-15 02:05:30|595.91|593.91|596.13|594.13|596.16|594.16|595.91|593.91|23
1607997940000|2020-12-15 02:05:40|596.14|594.14|596.35|594.35|596.36|594.36|596.1|594.1|26
1607997950000|2020-12-15 02:05:50|596.36|594.36|596.59|594.59|597.39|595.39|596.36|594.36|32
1607997960000|2020-12-15 02:06:00|596.56|594.56|597.3|595.3|597.31|595.31|596.34|594.34|32
1607997970000|2020-12-15 02:06:10|597.28|595.28|597.17|595.17|597.38|595.38|597.1|595.1|25
1607997980000|2020-12-15 02:06:20|597.21|595.21|597.06|595.06|597.23|595.23|597.02|595.02|18
1607997990000|2020-12-15 02:06:30|597.05|595.05|597.32|595.32|597.34|595.34|597.04|595.04|18
1607998000000|2020-12-15 02:06:40|597.34|595.34|597.12|595.12|597.39|595.39|597.11|595.11|27
1607998010000|2020-12-15 02:06:50|597.02|595.02|596.92|594.92|597.14|595.14|596.92|594.92|26
1607998020000|2020-12-15 02:07:00|596.93|594.93|596.72|594.72|596.93|594.93|596.67|594.67|23
1607998030000|2020-12-15 02:07:10|596.76|594.76|596.5|594.5|596.82|594.82|596.44|594.44|30
1607998040000|2020-12-15 02:07:20|596.62|594.62|597.12|595.12|597.14|595.14|596.59|594.59|29
1607998050000|2020-12-15 02:07:30|597.14|595.14|597.27|595.27|597.27|595.27|597.04|595.04|31
1607998060000|2020-12-15 02:07:40|597.28|595.28|597.24|595.24|597.31|595.31|597.18|595.18|19
1607998070000|2020-12-15 02:07:50|597.2|595.2|597.29|595.29|597.43|595.43|597.2|595.2|25
1607998080000|2020-12-15 02:08:00|597.28|595.28|597.55|595.55|597.57|595.57|597.21|595.21|26
1607998090000|2020-12-15 02:08:10|597.54|595.54|597.71|595.71|597.73|595.73|597.54|595.54|26
1607998100000|2020-12-15 02:08:20|597.7|595.7|597.29|595.29|597.72|595.72|597.29|595.29|29
1607998110000|2020-12-15 02:08:30|597.32|595.32|597.47|595.47|597.47|595.47|597.26|595.26|21
1607998120000|2020-12-15 02:08:40|597.42|595.42|597.52|595.52|597.63|595.63|597.42|595.42|29
1607998130000|2020-12-15 02:08:50|597.51|595.51|597.59|595.59|597.65|595.65|597.49|595.49|25
1607998140000|2020-12-15 02:09:00|597.62|595.62|597.39|595.39|597.62|595.62|597.37|595.37|24
1607998150000|2020-12-15 02:09:10|597.32|595.32|597.21|595.21|597.35|595.35|597.19|595.19|20
1607998160000|2020-12-15 02:09:20|597.29|595.29|597.12|595.12|597.31|595.31|597.12|595.12|21
1607998170000|2020-12-15 02:09:30|597.14|595.14|597.22|595.22|597.23|595.23|597.14|595.14|22
1607998180000|2020-12-15 02:09:40|597.23|595.23|597.18|595.18|597.23|595.23|597.11|595.11|17
1607998190000|2020-12-15 02:09:50|597.16|595.16|597.51|595.51|597.53|595.53|597.16|595.16|27
1607998200000|2020-12-15 02:10:00|597.54|595.54|597.33|595.33|597.54|595.54|597.32|595.32|26
1607998210000|2020-12-15 02:10:10|597.34|595.34|597.39|595.39|597.42|595.42|597.13|595.13|26
1607998220000|2020-12-15 02:10:20|597.38|595.38|597.28|595.28|597.42|595.42|597.25|595.25|25
1607998230000|2020-12-15 02:10:30|597.29|595.29|597.62|595.62|597.62|595.62|597.26|595.26|27
1607998240000|2020-12-15 02:10:40|597.55|595.55|597.38|595.38|597.62|595.62|597.38|595.38|26
1607998250000|2020-12-15 02:10:50|597.4|595.4|597.33|595.33|597.4|595.4|597.3|595.3|21
1607998260000|2020-12-15 02:11:00|597.34|595.34|597.31|595.31|597.36|595.36|597.31|595.31|14
1607998270000|2020-12-15 02:11:10|597.3|595.3|597.14|595.14|597.32|595.32|597.11|595.11|19
1607998280000|2020-12-15 02:11:20|597.15|595.15|597.08|595.08|597.15|595.15|597.08|595.08|8
1607998290000|2020-12-15 02:11:30|597.01|595.01|596.71|594.71|597.01|595.01|596.7|594.7|24
1607998300000|2020-12-15 02:11:40|596.67|594.67|596.57|594.57|596.67|594.67|596.38|594.38|24
1607998310000|2020-12-15 02:11:50|596.59|594.59|596.61|594.61|596.67|594.67|596.58|594.58|20
1607998320000|2020-12-15 02:12:00|596.62|594.62|596.97|594.97|597.04|595.04|596.57|594.57|33
1607998330000|2020-12-15 02:12:10|596.96|594.96|596.96|594.96|597.09|595.09|596.94|594.94|23
1607998340000|2020-12-15 02:12:20|596.95|594.95|596.71|594.71|596.95|594.95|596.71|594.71|27
1607998350000|2020-12-15 02:12:30|596.72|594.72|596.84|594.84|596.86|594.86|596.7|594.7|24
1607998360000|2020-12-15 02:12:40|596.85|594.85|596.88|594.88|596.89|594.89|596.82|594.82|26
1607998370000|2020-12-15 02:12:50|596.85|594.85|596.92|594.92|596.98|594.98|596.85|594.85|23
1607998380000|2020-12-15 02:13:00|596.89|594.89|596.96|594.96|596.98|594.98|596.88|594.88|21
1607998390000|2020-12-15 02:13:10|596.95|594.95|597.23|595.23|597.23|595.23|596.95|594.95|28
1607998400000|2020-12-15 02:13:20|597.21|595.21|597.25|595.25|597.34|595.34|597.2|595.2|20
1607998410000|2020-12-15 02:13:30|597.26|595.26|597.33|595.33|597.33|595.33|597.25|595.25|10
1607998420000|2020-12-15 02:13:40|597.34|595.34|597.33|595.33|597.34|595.34|597.33|595.33|4
1607998430000|2020-12-15 02:13:50|597.34|595.34|597.34|595.34|597.39|595.39|597.32|595.32|9
1607998440000|2020-12-15 02:14:00|597.36|595.36|597.56|595.56|597.58|595.58|597.36|595.36|23
1607998450000|2020-12-15 02:14:10|597.53|595.53|597.46|595.46|597.58|595.58|597.46|595.46|26
1607998460000|2020-12-15 02:14:20|597.49|595.49|597.42|595.42|597.49|595.49|597.36|595.36|27
1607998470000|2020-12-15 02:14:30|597.44|595.44|597.41|595.41|597.47|595.47|597.37|595.37|26
1607998480000|2020-12-15 02:14:40|597.4|595.4|597.36|595.36|597.41|595.41|597.35|595.35|10
1607998490000|2020-12-15 02:14:50|597.35|595.35|597.35|595.35|597.35|595.35|597.35|595.35|1
1607998500000|2020-12-15 02:15:00|597.34|595.34|597.51|595.51|597.51|595.51|597.23|595.23|31
1607998510000|2020-12-15 02:15:10|597.45|595.45|597.57|595.57|597.65|595.65|597.45|595.45|18
1607998520000|2020-12-15 02:15:20|597.54|595.54|597.6|595.6|597.64|595.64|597.54|595.54|22
1607998530000|2020-12-15 02:15:30|597.69|595.69|597.62|595.62|597.69|595.69|597.59|595.59|15
1607998540000|2020-12-15 02:15:40|597.61|595.61|597.65|595.65|597.67|595.67|597.59|595.59|27
1607998550000|2020-12-15 02:15:50|597.64|595.64|597.35|595.35|597.65|595.65|597.35|595.35|23
1607998560000|2020-12-15 02:16:00|597.46|595.46|597.33|595.33|597.46|595.46|597.32|595.32|8
1607998570000|2020-12-15 02:16:10|597.35|595.35|597.22|595.22|597.35|595.35|597.22|595.22|9
1607998580000|2020-12-15 02:16:20|597.21|595.21|597.13|595.13|597.22|595.22|597.13|595.13|30
1607998590000|2020-12-15 02:16:30|597.14|595.14|597.13|595.13|597.17|595.17|597.12|595.12|18
1607998600000|2020-12-15 02:16:40|597.11|595.11|597.1|595.1|597.14|595.14|597.09|595.09|19
1607998610000|2020-12-15 02:16:50|597.09|595.09|597.37|595.37|597.37|595.37|597.09|595.09|16
1607998620000|2020-12-15 02:17:00|597.4|595.4|597.23|595.23|597.4|595.4|597.23|595.23|14
1607998630000|2020-12-15 02:17:10|597.22|595.22|597.27|595.27|597.28|595.28|597.22|595.22|16
1607998640000|2020-12-15 02:17:20|597.28|595.28|597.32|595.32|597.33|595.33|597.23|595.23|17
1607998650000|2020-12-15 02:17:30|597.33|595.33|597.33|595.33|597.36|595.36|597.28|595.28|22
1607998660000|2020-12-15 02:17:40|597.34|595.34|597.39|595.39|597.39|595.39|597.34|595.34|14
1607998670000|2020-12-15 02:17:50|597.4|595.4|597.26|595.26|597.4|595.4|597.22|595.22|27
1607998680000|2020-12-15 02:18:00|597.3|595.3|597.09|595.09|597.31|595.31|597.07|595.07|15
1607998690000|2020-12-15 02:18:10|597.08|595.08|597.11|595.11|597.12|595.12|597.07|595.07|10
1607998700000|2020-12-15 02:18:20|597.14|595.14|597.05|595.05|597.14|595.14|597.05|595.05|9
1607998710000|2020-12-15 02:18:30|597.04|595.04|597.01|595.01|597.04|595.04|597.01|595.01|4
1607998720000|2020-12-15 02:18:40|597.02|595.02|597.03|595.03|597.04|595.04|597.02|595.02|6
1607998730000|2020-12-15 02:18:50|597.02|595.02|597.11|595.11|597.11|595.11|597.02|595.02|13
1607998740000|2020-12-15 02:19:00|597.1|595.1|597.16|595.16|597.16|595.16|597.07|595.07|11
1607998750000|2020-12-15 02:19:10|597.13|595.13|597.18|595.18|597.18|595.18|597.11|595.11|15
1607998760000|2020-12-15 02:19:20|597.17|595.17|597.06|595.06|597.19|595.19|597.06|595.06|23
1607998770000|2020-12-15 02:19:30|597.08|595.08|597.12|595.12|597.14|595.14|597.07|595.07|23
1607998780000|2020-12-15 02:19:40|597.18|595.18|597.16|595.16|597.22|595.22|597.08|595.08|17
1607998790000|2020-12-15 02:19:50|597.17|595.17|597.15|595.15|597.17|595.17|597.13|595.13|15
1607998800000|2020-12-15 02:20:00|597.16|595.16|597.23|595.23|597.23|595.23|597.15|595.15|16
1607998810000|2020-12-15 02:20:10|597.24|595.24|597.24|595.24|597.27|595.27|597.22|595.22|6
1607998820000|2020-12-15 02:20:20|597.22|595.22|597.4|595.4|597.4|595.4|597.16|595.16|21
1607998830000|2020-12-15 02:20:30|597.44|595.44|597.4|595.4|597.46|595.46|597.4|595.4|9
1607998840000|2020-12-15 02:20:40|597.41|595.41|597.39|595.39|597.41|595.41|597.39|595.39|5
1607998850000|2020-12-15 02:20:50|597.38|595.38|597.41|595.41|597.41|595.41|597.37|595.37|6
1607998860000|2020-12-15 02:21:00|597.4|595.4|597.42|595.42|597.43|595.43|597.4|595.4|13
1607998870000|2020-12-15 02:21:10|597.43|595.43|597.39|595.39|597.43|595.43|597.39|595.39|7
1607998880000|2020-12-15 02:21:20|597.32|595.32|597.07|595.07|597.32|595.32|597.06|595.06|12
1607998890000|2020-12-15 02:21:30|597.08|595.08|597.02|595.02|597.09|595.09|597|595|15
1607998900000|2020-12-15 02:21:40|597.03|595.03|596.99|594.99|597.05|595.05|596.99|594.99|9
1607998910000|2020-12-15 02:21:50|597|595|597.02|595.02|597.02|595.02|596.99|594.99|10
1607998920000|2020-12-15 02:22:00|597.06|595.06|596.96|594.96|597.06|595.06|596.95|594.95|19
1607998930000|2020-12-15 02:22:10|596.95|594.95|597.01|595.01|597.04|595.04|596.94|594.94|18
1607998940000|2020-12-15 02:22:20|596.99|594.99|597.02|595.02|597.06|595.06|596.99|594.99|26
1607998950000|2020-12-15 02:22:30|597.04|595.04|596.98|594.98|597.08|595.08|596.98|594.98|18
1607998960000|2020-12-15 02:22:40|596.97|594.97|596.97|594.97|596.97|594.97|596.97|594.97|1
1607998970000|2020-12-15 02:22:50|596.98|594.98|597|595|597.02|595.02|596.97|594.97|9
1607998980000|2020-12-15 02:23:00|596.99|594.99|596.77|594.77|597.01|595.01|596.76|594.76|13
1607998990000|2020-12-15 02:23:10|596.76|594.76|596.75|594.75|596.82|594.82|596.74|594.74|24
1607999000000|2020-12-15 02:23:20|596.74|594.74|596.74|594.74|596.77|594.77|596.73|594.73|20
1607999010000|2020-12-15 02:23:30|596.73|594.73|596.63|594.63|596.73|594.73|596.63|594.63|25
1607999020000|2020-12-15 02:23:40|596.62|594.62|596.64|594.64|596.73|594.73|596.62|594.62|20
1607999030000|2020-12-15 02:23:50|596.67|594.67|596.63|594.63|596.68|594.68|596.63|594.63|17
1607999040000|2020-12-15 02:24:00|596.62|594.62|596.62|594.62|596.63|594.63|596.62|594.62|5
1607999050000|2020-12-15 02:24:10|596.61|594.61|596.48|594.48|596.61|594.61|596.45|594.45|23
1607999060000|2020-12-15 02:24:20|596.47|594.47|596.06|594.06|596.47|594.47|596.06|594.06|10
1607999070000|2020-12-15 02:24:30|596.07|594.07|595.99|593.99|596.07|594.07|595.99|593.99|7
1607999080000|2020-12-15 02:24:40|595.98|593.98|595.77|593.77|595.98|593.98|595.76|593.76|14
1607999090000|2020-12-15 02:24:50|595.74|593.74|595.7|593.7|595.74|593.74|595.65|593.65|17
1607999100000|2020-12-15 02:25:00|595.75|593.75|595.65|593.65|595.75|593.75|595.63|593.63|11
1607999110000|2020-12-15 02:25:10|595.64|593.64|595.57|593.57|595.64|593.64|595.57|593.57|15
1607999120000|2020-12-15 02:25:20|595.56|593.56|595.47|593.47|595.56|593.56|595.46|593.46|15
1607999130000|2020-12-15 02:25:30|595.46|593.46|595.46|593.46|595.51|593.51|595.45|593.45|19
1607999140000|2020-12-15 02:25:40|595.39|593.39|595.2|593.2|595.39|593.39|595.2|593.2|10
1607999150000|2020-12-15 02:25:50|595.19|593.19|595|593|595.2|593.2|594.98|592.98|24
1607999160000|2020-12-15 02:26:00|594.89|592.89|594.92|592.92|594.93|592.93|594.87|592.87|12
1607999170000|2020-12-15 02:26:10|594.91|592.91|595.24|593.24|595.25|593.25|594.91|592.91|17
1607999180000|2020-12-15 02:26:20|595.23|593.23|595.11|593.11|595.26|593.26|595.11|593.11|19
1607999190000|2020-12-15 02:26:30|595.08|593.08|595.1|593.1|595.11|593.11|595.03|593.03|21
1607999200000|2020-12-15 02:26:40|595.11|593.11|595.35|593.35|595.37|593.37|595.09|593.09|26
1607999210000|2020-12-15 02:26:50|595.34|593.34|595.5|593.5|595.51|593.51|595.34|593.34|19
1607999220000|2020-12-15 02:27:00|595.54|593.54|595.71|593.71|595.71|593.71|595.5|593.5|26
1607999230000|2020-12-15 02:27:10|595.7|593.7|595.69|593.69|595.7|593.7|595.67|593.67|12
1607999240000|2020-12-15 02:27:20|595.7|593.7|595.9|593.9|595.91|593.91|595.67|593.67|20
1607999250000|2020-12-15 02:27:30|595.94|593.94|596|594|596.01|594.01|595.87|593.87|17
1607999260000|2020-12-15 02:27:40|596.01|594.01|595.99|593.99|596.01|594.01|595.95|593.95|12
1607999270000|2020-12-15 02:27:50|596|594|596.35|594.35|596.37|594.37|596|594|17
1607999280000|2020-12-15 02:28:00|596.37|594.37|596.49|594.49|596.49|594.49|596.37|594.37|19
1607999290000|2020-12-15 02:28:10|596.48|594.48|596.56|594.56|596.58|594.58|596.48|594.48|15
1607999300000|2020-12-15 02:28:20|596.57|594.57|596.32|594.32|596.57|594.57|596.32|594.32|20
1607999310000|2020-12-15 02:28:30|596.3|594.3|595.95|593.95|596.3|594.3|595.94|593.94|17
1607999320000|2020-12-15 02:28:40|595.96|593.96|595.87|593.87|595.96|593.96|595.87|593.87|17
1607999330000|2020-12-15 02:28:50|595.88|593.88|595.98|593.98|596.06|594.06|595.87|593.87|18
1607999340000|2020-12-15 02:29:00|595.99|593.99|596.05|594.05|596.05|594.05|595.95|593.95|20
1607999350000|2020-12-15 02:29:10|596.04|594.04|596.19|594.19|596.19|594.19|595.98|593.98|22
1607999360000|2020-12-15 02:29:20|596.2|594.2|596.22|594.22|596.23|594.23|596.16|594.16|26
1607999370000|2020-12-15 02:29:30|596.21|594.21|596.02|594.02|596.22|594.22|596.02|594.02|18
1607999380000|2020-12-15 02:29:40|595.97|593.97|595.89|593.89|595.98|593.98|595.83|593.83|23
1607999390000|2020-12-15 02:29:50|595.9|593.9|595.84|593.84|595.9|593.9|595.83|593.83|18
1607999400000|2020-12-15 02:30:00|595.86|593.86|596.2|594.2|596.24|594.24|595.86|593.86|31
1607999410000|2020-12-15 02:30:10|596.19|594.19|596.23|594.23|596.26|594.26|596.19|594.19|16
1607999420000|2020-12-15 02:30:20|596.22|594.22|596|594|596.22|594.22|596|594|24
1607999430000|2020-12-15 02:30:30|595.99|593.99|595.9|593.9|595.99|593.99|595.9|593.9|13
1607999440000|2020-12-15 02:30:40|595.91|593.91|596.19|594.19|596.2|594.2|595.91|593.91|13
1607999450000|2020-12-15 02:30:50|596.21|594.21|596.27|594.27|596.27|594.27|596.19|594.19|12
1607999460000|2020-12-15 02:31:00|596.28|594.28|596.21|594.21|596.28|594.28|596.2|594.2|12
1607999470000|2020-12-15 02:31:10|596.2|594.2|596.22|594.22|596.26|594.26|596.19|594.19|8
1607999480000|2020-12-15 02:31:20|596.23|594.23|596.17|594.17|596.23|594.23|596.14|594.14|12
1607999490000|2020-12-15 02:31:30|596.16|594.16|596.15|594.15|596.16|594.16|596.15|594.15|2
1607999500000|2020-12-15 02:31:40|596.14|594.14|596.14|594.14|596.14|594.14|596.14|594.14|1
1607999510000|2020-12-15 02:31:50|596.2|594.2|596.22|594.22|596.24|594.24|596.14|594.14|17
1607999520000|2020-12-15 02:32:00|596.21|594.21|596.19|594.19|596.22|594.22|596.17|594.17|14
1607999530000|2020-12-15 02:32:10|596.2|594.2|596.2|594.2|596.21|594.21|596.19|594.19|7
1607999540000|2020-12-15 02:32:20|596.21|594.21|596.21|594.21|596.21|594.21|596.2|594.2|3
1607999550000|2020-12-15 02:32:30|596.24|594.24|596.35|594.35|596.38|594.38|596.2|594.2|24
1607999560000|2020-12-15 02:32:40|596.34|594.34|596.43|594.43|596.45|594.45|596.34|594.34|14
1607999570000|2020-12-15 02:32:50|596.45|594.45|596.43|594.43|596.51|594.51|596.43|594.43|17
1607999580000|2020-12-15 02:33:00|596.47|594.47|596.47|594.47|596.5|594.5|596.47|594.47|6
1607999590000|2020-12-15 02:33:10|596.48|594.48|596.84|594.84|596.92|594.92|596.47|594.47|24
1607999600000|2020-12-15 02:33:20|596.81|594.81|596.93|594.93|596.96|594.96|596.81|594.81|15
1607999610000|2020-12-15 02:33:30|596.94|594.94|596.76|594.76|596.94|594.94|596.72|594.72|28
1607999620000|2020-12-15 02:33:40|596.75|594.75|596.72|594.72|596.75|594.75|596.71|594.71|18
1607999630000|2020-12-15 02:33:50|596.68|594.68|596.73|594.73|596.77|594.77|596.68|594.68|13
1607999640000|2020-12-15 02:34:00|596.74|594.74|596.81|594.81|596.82|594.82|596.73|594.73|11
1607999650000|2020-12-15 02:34:10|596.86|594.86|596.87|594.87|596.92|594.92|596.83|594.83|16
1607999660000|2020-12-15 02:34:20|596.89|594.89|596.98|594.98|596.99|594.99|596.89|594.89|15
1607999670000|2020-12-15 02:34:30|597.02|595.02|597.09|595.09|597.09|595.09|597.01|595.01|13
1607999680000|2020-12-15 02:34:40|597.06|595.06|596.9|594.9|597.06|595.06|596.82|594.82|23
1607999690000|2020-12-15 02:34:50|596.91|594.91|596.8|594.8|596.92|594.92|596.8|594.8|21
1607999700000|2020-12-15 02:35:00|596.79|594.79|596.84|594.84|596.91|594.91|596.79|594.79|26
1607999710000|2020-12-15 02:35:10|596.87|594.87|596.81|594.81|596.88|594.88|596.76|594.76|25
1607999720000|2020-12-15 02:35:20|596.82|594.82|596.82|594.82|596.84|594.84|596.8|594.8|13
1607999730000|2020-12-15 02:35:30|596.83|594.83|596.78|594.78|596.83|594.83|596.76|594.76|11
1607999740000|2020-12-15 02:35:40|596.77|594.77|596.69|594.69|596.77|594.77|596.68|594.68|17
1607999750000|2020-12-15 02:35:50|596.7|594.7|596.76|594.76|596.76|594.76|596.7|594.7|19
1607999760000|2020-12-15 02:36:00|596.75|594.75|596.76|594.76|596.76|594.76|596.75|594.75|2
1607999770000|2020-12-15 02:36:10|596.74|594.74|596.73|594.73|596.75|594.75|596.73|594.73|7
1607999780000|2020-12-15 02:36:20|596.74|594.74|596.75|594.75|596.76|594.76|596.73|594.73|8
1607999790000|2020-12-15 02:36:30|596.74|594.74|596.74|594.74|596.75|594.75|596.74|594.74|5
1607999800000|2020-12-15 02:36:40|596.75|594.75|596.74|594.74|596.76|594.76|596.74|594.74|18
1607999810000|2020-12-15 02:36:50|596.71|594.71|596.69|594.69|596.73|594.73|596.66|594.66|20
1607999820000|2020-12-15 02:37:00|596.7|594.7|596.69|594.69|596.7|594.7|596.67|594.67|20
1607999830000|2020-12-15 02:37:10|596.71|594.71|597.07|595.07|597.07|595.07|596.7|594.7|30
1607999840000|2020-12-15 02:37:20|597.06|595.06|596.99|594.99|597.09|595.09|596.97|594.97|16
1607999850000|2020-12-15 02:37:30|597|595|596.9|594.9|597.03|595.03|596.9|594.9|21
1607999860000|2020-12-15 02:37:40|596.85|594.85|596.82|594.82|596.88|594.88|596.81|594.81|20
1607999870000|2020-12-15 02:37:50|596.84|594.84|596.84|594.84|596.84|594.84|596.81|594.81|14
1607999880000|2020-12-15 02:38:00|596.85|594.85|596.77|594.77|596.85|594.85|596.74|594.74|17
1607999890000|2020-12-15 02:38:10|596.75|594.75|596.74|594.74|596.75|594.75|596.72|594.72|9
1607999900000|2020-12-15 02:38:20|596.72|594.72|596.64|594.64|596.72|594.72|596.62|594.62|5
1607999910000|2020-12-15 02:38:30|596.63|594.63|596.52|594.52|596.63|594.63|596.5|594.5|17
1607999920000|2020-12-15 02:38:40|596.4|594.4|596.51|594.51|596.52|594.52|596.4|594.4|9
1607999930000|2020-12-15 02:38:50|596.53|594.53|596.56|594.56|596.56|594.56|596.52|594.52|6
1607999940000|2020-12-15 02:39:00|596.57|594.57|596.91|594.91|596.91|594.91|596.56|594.56|20
1607999950000|2020-12-15 02:39:10|596.9|594.9|596.9|594.9|596.9|594.9|596.9|594.9|1
1607999960000|2020-12-15 02:39:20|596.88|594.88|596.97|594.97|597|595|596.88|594.88|13
1607999970000|2020-12-15 02:39:30|596.96|594.96|596.98|594.98|597|595|596.96|594.96|9
1607999980000|2020-12-15 02:39:40|596.9|594.9|596.89|594.89|596.9|594.9|596.8|594.8|17
1607999990000|2020-12-15 02:39:50|596.9|594.9|596.65|594.65|596.92|594.92|596.65|594.65|17
1608000000000|2020-12-15 02:40:00|596.67|594.67|596.65|594.65|596.67|594.67|596.63|594.63|14
1608000010000|2020-12-15 02:40:10|596.64|594.64|596.62|594.62|596.64|594.64|596.62|594.62|6
1608000020000|2020-12-15 02:40:20|596.61|594.61|596.52|594.52|596.61|594.61|596.5|594.5|12
1608000030000|2020-12-15 02:40:30|596.53|594.53|596.52|594.52|596.53|594.53|596.51|594.51|14
1608000040000|2020-12-15 02:40:40|596.51|594.51|596.4|594.4|596.51|594.51|596.39|594.39|17
1608000050000|2020-12-15 02:40:50|596.37|594.37|596.34|594.34|596.42|594.42|596.31|594.31|13
1608000060000|2020-12-15 02:41:00|596.31|594.31|596.35|594.35|596.35|594.35|596.3|594.3|19
1608000070000|2020-12-15 02:41:10|596.32|594.32|596.33|594.33|596.33|594.33|596.31|594.31|11
1608000080000|2020-12-15 02:41:20|596.32|594.32|596.62|594.62|596.62|594.62|596.32|594.32|17
1608000090000|2020-12-15 02:41:30|596.61|594.61|596.63|594.63|596.63|594.63|596.61|594.61|3
1608000100000|2020-12-15 02:41:40|596.64|594.64|596.62|594.62|596.65|594.65|596.62|594.62|8
1608000110000|2020-12-15 02:41:50|596.7|594.7|596.65|594.65|596.7|594.7|596.63|594.63|20
1608000120000|2020-12-15 02:42:00|596.66|594.66|596.67|594.67|596.69|594.69|596.65|594.65|22
1608000130000|2020-12-15 02:42:10|596.69|594.69|596.66|594.66|596.69|594.69|596.66|594.66|7
1608000140000|2020-12-15 02:42:20|596.67|594.67|596.65|594.65|596.68|594.68|596.65|594.65|5
1608000150000|2020-12-15 02:42:30|596.66|594.66|596.66|594.66|596.66|594.66|596.65|594.65|11
1608000160000|2020-12-15 02:42:40|596.65|594.65|596.65|594.65|596.66|594.66|596.65|594.65|15
1608000170000|2020-12-15 02:42:50|596.66|594.66|596.66|594.66|596.66|594.66|596.65|594.65|9
1608000180000|2020-12-15 02:43:00|596.65|594.65|596.65|594.65|596.66|594.66|596.64|594.64|5
1608000190000|2020-12-15 02:43:10|596.63|594.63|596.64|594.64|596.64|594.64|596.63|594.63|2
1608000200000|2020-12-15 02:43:20|596.63|594.63|596.63|594.63|596.64|594.64|596.62|594.62|11
1608000210000|2020-12-15 02:43:30|596.62|594.62|596.62|594.62|596.63|594.63|596.61|594.61|7
1608000220000|2020-12-15 02:43:40|596.61|594.61|596.61|594.61|596.62|594.62|596.61|594.61|5
1608000230000|2020-12-15 02:43:50|596.6|594.6|596.54|594.54|596.61|594.61|596.52|594.52|12
1608000240000|2020-12-15 02:44:00|596.53|594.53|596.53|594.53|596.56|594.56|596.53|594.53|13
1608000250000|2020-12-15 02:44:10|596.54|594.54|596.59|594.59|596.6|594.6|596.54|594.54|15
1608000260000|2020-12-15 02:44:20|596.61|594.61|596.68|594.68|596.69|594.69|596.61|594.61|7
1608000270000|2020-12-15 02:44:30|596.69|594.69|596.67|594.67|596.7|594.7|596.67|594.67|13
1608000280000|2020-12-15 02:44:40|596.66|594.66|596.66|594.66|596.68|594.68|596.66|594.66|11
1608000290000|2020-12-15 02:44:50|596.65|594.65|596.81|594.81|596.81|594.81|596.63|594.63|21
1608000300000|2020-12-15 02:45:00|596.8|594.8|596.86|594.86|596.89|594.89|596.79|594.79|11
1608000310000|2020-12-15 02:45:10|596.84|594.84|596.99|594.99|596.99|594.99|596.84|594.84|12
1608000320000|2020-12-15 02:45:20|596.98|594.98|597.03|595.03|597.05|595.05|596.98|594.98|10
1608000330000|2020-12-15 02:45:30|597.04|595.04|596.96|594.96|597.06|595.06|596.94|594.94|16
1608000340000|2020-12-15 02:45:40|596.95|594.95|596.75|594.75|596.96|594.96|596.69|594.69|20
1608000350000|2020-12-15 02:45:50|596.77|594.77|596.95|594.95|596.98|594.98|596.76|594.76|26
1608000360000|2020-12-15 02:46:00|596.96|594.96|597.33|595.33|597.34|595.34|596.92|594.92|14
1608000370000|2020-12-15 02:46:10|597.29|595.29|597.07|595.07|597.33|595.33|597.07|595.07|31
1608000380000|2020-12-15 02:46:20|597.14|595.14|597.17|595.17|597.25|595.25|597.14|595.14|30
1608000390000|2020-12-15 02:46:30|597.19|595.19|597.11|595.11|597.21|595.21|597.09|595.09|23
1608000400000|2020-12-15 02:46:40|597.05|595.05|596.76|594.76|597.05|595.05|596.73|594.73|19
1608000410000|2020-12-15 02:46:50|596.77|594.77|596.8|594.8|596.81|594.81|596.75|594.75|21
1608000420000|2020-12-15 02:47:00|596.81|594.81|597.13|595.13|597.13|595.13|596.81|594.81|29
1608000430000|2020-12-15 02:47:10|597.12|595.12|596.97|594.97|597.12|595.12|596.91|594.91|30
1608000440000|2020-12-15 02:47:20|596.98|594.98|596.84|594.84|596.99|594.99|596.84|594.84|23
1608000450000|2020-12-15 02:47:30|596.87|594.87|596.92|594.92|596.92|594.92|596.84|594.84|17
1608000460000|2020-12-15 02:47:40|596.94|594.94|596.98|594.98|597.02|595.02|596.93|594.93|30
1608000470000|2020-12-15 02:47:50|596.97|594.97|596.92|594.92|596.97|594.97|596.87|594.87|15
1608000480000|2020-12-15 02:48:00|596.91|594.91|596.86|594.86|596.92|594.92|596.86|594.86|16
1608000490000|2020-12-15 02:48:10|596.85|594.85|596.8|594.8|596.88|594.88|596.8|594.8|8
1608000500000|2020-12-15 02:48:20|596.79|594.79|596.63|594.63|596.79|594.79|596.63|594.63|14
1608000510000|2020-12-15 02:48:30|596.62|594.62|596.47|594.47|596.65|594.65|596.47|594.47|32
1608000520000|2020-12-15 02:48:40|596.46|594.46|596.46|594.46|596.51|594.51|596.37|594.37|22
1608000530000|2020-12-15 02:48:50|596.43|594.43|596.45|594.45|596.47|594.47|596.42|594.42|25
1608000540000|2020-12-15 02:49:00|596.44|594.44|596.4|594.4|596.44|594.44|596.39|594.39|21
1608000550000|2020-12-15 02:49:10|596.39|594.39|596.4|594.4|596.42|594.42|596.39|594.39|10
1608000560000|2020-12-15 02:49:20|596.38|594.38|596.28|594.28|596.38|594.38|596.28|594.28|8
1608000570000|2020-12-15 02:49:30|596.13|594.13|596.17|594.17|596.17|594.17|596.07|594.07|8
1608000580000|2020-12-15 02:49:40|596.16|594.16|596.19|594.19|596.2|594.2|596.12|594.12|20
1608000590000|2020-12-15 02:49:50|596.2|594.2|596.21|594.21|596.24|594.24|596.19|594.19|17
1608000600000|2020-12-15 02:50:00|596.19|594.19|596.17|594.17|596.2|594.2|596.15|594.15|16
1608000610000|2020-12-15 02:50:10|596.16|594.16|596.13|594.13|596.17|594.17|596.11|594.11|16
1608000620000|2020-12-15 02:50:20|596.12|594.12|595.87|593.87|596.12|594.12|595.87|593.87|17
1608000630000|2020-12-15 02:50:30|595.86|593.86|595.98|593.98|595.98|593.98|595.84|593.84|21
1608000640000|2020-12-15 02:50:40|595.97|593.97|595.97|593.97|595.98|593.98|595.92|593.92|23
1608000650000|2020-12-15 02:50:50|595.96|593.96|595.96|593.96|595.97|593.97|595.95|593.95|15
1608000660000|2020-12-15 02:51:00|595.97|593.97|595.94|593.94|595.97|593.97|595.93|593.93|25
1608000670000|2020-12-15 02:51:10|595.95|593.95|595.88|593.88|595.96|593.96|595.88|593.88|20
1608000680000|2020-12-15 02:51:20|595.83|593.83|595.71|593.71|595.83|593.83|595.69|593.69|17
1608000690000|2020-12-15 02:51:30|595.73|593.73|595.62|593.62|595.75|593.75|595.62|593.62|20
1608000700000|2020-12-15 02:51:40|595.64|593.64|595.61|593.61|595.65|593.65|595.61|593.61|17
1608000710000|2020-12-15 02:51:50|595.6|593.6|595.39|593.39|595.6|593.6|595.36|593.36|21
1608000720000|2020-12-15 02:52:00|595.41|593.41|595.46|593.46|595.68|593.68|595.41|593.41|32
1608000730000|2020-12-15 02:52:10|595.45|593.45|595.44|593.44|595.48|593.48|595.44|593.44|18
1608000740000|2020-12-15 02:52:20|595.45|593.45|595.35|593.35|595.45|593.45|595.32|593.32|15
1608000750000|2020-12-15 02:52:30|595.36|593.36|595.41|593.41|595.42|593.42|595.35|593.35|24
1608000760000|2020-12-15 02:52:40|595.42|593.42|595.38|593.38|595.44|593.44|595.38|593.38|25
1608000770000|2020-12-15 02:52:50|595.39|593.39|595.37|593.37|595.39|593.39|595.34|593.34|13
1608000780000|2020-12-15 02:53:00|595.36|593.36|595.34|593.34|595.37|593.37|595.33|593.33|13
1608000790000|2020-12-15 02:53:10|595.33|593.33|595.39|593.39|595.4|593.4|595.33|593.33|23
1608000800000|2020-12-15 02:53:20|595.38|593.38|595.4|593.4|595.41|593.41|595.38|593.38|9
1608000810000|2020-12-15 02:53:30|595.39|593.39|595.38|593.38|595.42|593.42|595.38|593.38|17
1608000820000|2020-12-15 02:53:40|595.37|593.37|595.38|593.38|595.39|593.39|595.37|593.37|8
1608000830000|2020-12-15 02:53:50|595.37|593.37|595.44|593.44|595.44|593.44|595.37|593.37|17
1608000840000|2020-12-15 02:54:00|595.46|593.46|595.46|593.46|595.46|593.46|595.46|593.46|1
1608000850000|2020-12-15 02:54:10|595.49|593.49|595.75|593.75|595.76|593.76|595.49|593.49|14
1608000860000|2020-12-15 02:54:20|595.79|593.79|595.91|593.91|595.92|593.92|595.79|593.79|11
1608000870000|2020-12-15 02:54:30|595.92|593.92|595.91|593.91|595.97|593.97|595.91|593.91|22
1608000880000|2020-12-15 02:54:40|595.9|593.9|595.93|593.93|595.93|593.93|595.89|593.89|10
1608000890000|2020-12-15 02:54:50|595.94|593.94|595.74|593.74|595.94|593.94|595.74|593.74|27
1608000900000|2020-12-15 02:55:00|595.72|593.72|595.3|593.3|595.72|593.72|595.23|593.23|28
1608000910000|2020-12-15 02:55:10|595.29|593.29|595.27|593.27|595.31|593.31|595.24|593.24|27
1608000920000|2020-12-15 02:55:20|595.25|593.25|595.34|593.34|595.38|593.38|595.23|593.23|22
1608000930000|2020-12-15 02:55:30|595.31|593.31|595.26|593.26|595.32|593.32|595.25|593.25|27
1608000940000|2020-12-15 02:55:40|595.25|593.25|595.22|593.22|595.26|593.26|595.22|593.22|28
1608000950000|2020-12-15 02:55:50|595.24|593.24|595.19|593.19|595.24|593.24|595.19|593.19|20
1608000960000|2020-12-15 02:56:00|595.2|593.2|595.15|593.15|595.2|593.2|595.15|593.15|25
1608000970000|2020-12-15 02:56:10|595.16|593.16|595.1|593.1|595.17|593.17|595.1|593.1|19
1608000980000|2020-12-15 02:56:20|595.09|593.09|594.81|592.81|595.11|593.11|594.81|592.81|29
1608000990000|2020-12-15 02:56:30|594.8|592.8|594.91|592.91|594.92|592.92|594.79|592.79|29
1608001000000|2020-12-15 02:56:40|594.84|592.84|594.66|592.66|594.87|592.87|594.65|592.65|14
1608001010000|2020-12-15 02:56:50|594.67|592.67|594.38|592.38|594.76|592.76|594.38|592.38|28
1608001020000|2020-12-15 02:57:00|594.35|592.35|594.28|592.28|594.39|592.39|594.28|592.28|22
1608001030000|2020-12-15 02:57:10|594.27|592.27|594.04|592.04|594.27|592.27|594.02|592.02|25
1608001040000|2020-12-15 02:57:20|594.03|592.03|594.51|592.51|594.53|592.53|593.99|591.99|29
1608001050000|2020-12-15 02:57:30|594.5|592.5|594.39|592.39|594.52|592.52|594.34|592.34|26
1608001060000|2020-12-15 02:57:40|594.4|592.4|594.55|592.55|594.57|592.57|594.37|592.37|15
1608001070000|2020-12-15 02:57:50|594.56|592.56|594.52|592.52|594.59|592.59|594.51|592.51|17
1608001080000|2020-12-15 02:58:00|594.53|592.53|594.6|592.6|594.64|592.64|594.53|592.53|21
1608001090000|2020-12-15 02:58:10|594.59|592.59|594.56|592.56|594.59|592.59|594.56|592.56|13
1608001100000|2020-12-15 02:58:20|594.57|592.57|594.5|592.5|594.57|592.57|594.5|592.5|24
1608001110000|2020-12-15 02:58:30|594.51|592.51|594.46|592.46|594.51|592.51|594.46|592.46|10
1608001120000|2020-12-15 02:58:40|594.5|592.5|594.61|592.61|594.61|592.61|594.49|592.49|10
1608001130000|2020-12-15 02:58:50|594.68|592.68|594.87|592.87|594.87|592.87|594.66|592.66|13
1608001140000|2020-12-15 02:59:00|594.86|592.86|594.85|592.85|594.86|592.86|594.81|592.81|15
1608001150000|2020-12-15 02:59:10|594.84|592.84|594.78|592.78|594.86|592.86|594.77|592.77|15
1608001160000|2020-12-15 02:59:20|594.8|592.8|594.91|592.91|594.91|592.91|594.8|592.8|16
1608001170000|2020-12-15 02:59:30|594.93|592.93|595.03|593.03|595.04|593.04|594.92|592.92|19
1608001180000|2020-12-15 02:59:40|595.05|593.05|594.73|592.73|595.05|593.05|594.73|592.73|22
1608001190000|2020-12-15 02:59:50|594.72|592.72|594.76|592.76|594.77|592.77|594.68|592.68|18
1608001200000|2020-12-15 03:00:00|594.75|592.75|594.97|592.97|594.99|592.99|594.75|592.75|19
1608001210000|2020-12-15 03:00:10|594.96|592.96|594.98|592.98|595.03|593.03|594.96|592.96|11
1608001220000|2020-12-15 03:00:20|594.97|592.97|594.81|592.81|595.01|593.01|594.81|592.81|19
1608001230000|2020-12-15 03:00:30|594.73|592.73|594.7|592.7|594.73|592.73|594.68|592.68|18
1608001240000|2020-12-15 03:00:40|594.69|592.69|594.31|592.31|594.69|592.69|594.31|592.31|25
1608001250000|2020-12-15 03:00:50|594.24|592.24|593.95|591.95|594.24|592.24|593.95|591.95|33
1608001260000|2020-12-15 03:01:00|593.94|591.94|593.86|591.86|593.94|591.94|593.83|591.83|16
1608001270000|2020-12-15 03:01:10|593.85|591.85|593.83|591.83|593.85|591.85|593.74|591.74|14
1608001280000|2020-12-15 03:01:20|593.81|591.81|594.13|592.13|594.13|592.13|593.77|591.77|27
1608001290000|2020-12-15 03:01:30|594.15|592.15|594.05|592.05|594.19|592.19|594.05|592.05|13
1608001300000|2020-12-15 03:01:40|594.01|592.01|594.29|592.29|594.29|592.29|593.96|591.96|26
1608001310000|2020-12-15 03:01:50|594.22|592.22|593.96|591.96|594.22|592.22|593.96|591.96|21
1608001320000|2020-12-15 03:02:00|593.97|591.97|594.05|592.05|594.07|592.07|593.94|591.94|18
1608001330000|2020-12-15 03:02:10|594.04|592.04|593.95|591.95|594.04|592.04|593.95|591.95|15
1608001340000|2020-12-15 03:02:20|594.02|592.02|594.17|592.17|594.27|592.27|594.02|592.02|24
1608001350000|2020-12-15 03:02:30|594.13|592.13|594.17|592.17|594.18|592.18|594.12|592.12|20
1608001360000|2020-12-15 03:02:40|594.13|592.13|594.15|592.15|594.17|592.17|594.12|592.12|26
1608001370000|2020-12-15 03:02:50|594.16|592.16|594.14|592.14|594.17|592.17|594.13|592.13|11
1608001380000|2020-12-15 03:03:00|594.13|592.13|594.14|592.14|594.14|592.14|594.13|592.13|2
1608001390000|2020-12-15 03:03:10|594.13|592.13|594.15|592.15|594.15|592.15|594.13|592.13|3
1608001400000|2020-12-15 03:03:20|594.16|592.16|594.16|592.16|594.16|592.16|594.16|592.16|1
1608001410000|2020-12-15 03:03:30|594.17|592.17|594.3|592.3|594.32|592.32|594.17|592.17|13
1608001420000|2020-12-15 03:03:40|594.32|592.32|594.38|592.38|594.38|592.38|594.31|592.31|12
1608001430000|2020-12-15 03:03:50|594.39|592.39|594.36|592.36|594.39|592.39|594.32|592.32|7
1608001440000|2020-12-15 03:04:00|594.35|592.35|594.34|592.34|594.35|592.35|594.33|592.33|6
1608001450000|2020-12-15 03:04:10|594.36|592.36|594.34|592.34|594.36|592.36|594.33|592.33|3
1608001460000|2020-12-15 03:04:20|594.33|592.33|594.3|592.3|594.34|592.34|594.3|592.3|7
1608001480000|2020-12-15 03:04:40|594.29|592.29|594.28|592.28|594.29|592.29|594.27|592.27|8
1608001490000|2020-12-15 03:04:50|594.27|592.27|594.28|592.28|594.28|592.28|594.25|592.25|13
1608001500000|2020-12-15 03:05:00|594.27|592.27|594.26|592.26|594.29|592.29|594.26|592.26|10
1608001510000|2020-12-15 03:05:10|594.28|592.28|594.36|592.36|594.37|592.37|594.28|592.28|14
1608001520000|2020-12-15 03:05:20|594.37|592.37|594.41|592.41|594.45|592.45|594.36|592.36|16
1608001530000|2020-12-15 03:05:30|594.43|592.43|594.5|592.5|594.5|592.5|594.43|592.43|6
1608001540000|2020-12-15 03:05:40|594.51|592.51|594.74|592.74|594.77|592.77|594.51|592.51|20
1608001550000|2020-12-15 03:05:50|594.72|592.72|594.75|592.75|594.77|592.77|594.7|592.7|12
1608001560000|2020-12-15 03:06:00|594.8|592.8|594.76|592.76|594.8|592.8|594.73|592.73|13
1608001570000|2020-12-15 03:06:10|594.78|592.78|594.82|592.82|594.83|592.83|594.78|592.78|15
1608001580000|2020-12-15 03:06:20|594.81|592.81|594.76|592.76|594.82|592.82|594.73|592.73|17
1608001590000|2020-12-15 03:06:30|594.77|592.77|594.45|592.45|594.77|592.77|594.42|592.42|23
1608001600000|2020-12-15 03:06:40|594.43|592.43|594.41|592.41|594.5|592.5|594.41|592.41|19
1608001610000|2020-12-15 03:06:50|594.42|592.42|594.42|592.42|594.43|592.43|594.36|592.36|24
1608001620000|2020-12-15 03:07:00|594.45|592.45|594.34|592.34|594.45|592.45|594.33|592.33|13
1608001630000|2020-12-15 03:07:10|594.35|592.35|594.34|592.34|594.38|592.38|594.33|592.33|24
1608001640000|2020-12-15 03:07:20|594.33|592.33|594.37|592.37|594.39|592.39|594.33|592.33|13
1608001650000|2020-12-15 03:07:30|594.38|592.38|594.37|592.37|594.4|592.4|594.33|592.33|21
1608001660000|2020-12-15 03:07:40|594.36|592.36|594.5|592.5|594.5|592.5|594.33|592.33|22
1608001670000|2020-12-15 03:07:50|594.52|592.52|594.7|592.7|594.7|592.7|594.52|592.52|21
1608001680000|2020-12-15 03:08:00|594.71|592.71|594.7|592.7|594.73|592.73|594.66|592.66|15
1608001690000|2020-12-15 03:08:10|594.69|592.69|594.73|592.73|594.73|592.73|594.66|592.66|17
1608001700000|2020-12-15 03:08:20|594.72|592.72|594.78|592.78|594.8|592.8|594.7|592.7|20
1608001710000|2020-12-15 03:08:30|594.8|592.8|594.84|592.84|594.84|592.84|594.77|592.77|14
1608001720000|2020-12-15 03:08:40|594.85|592.85|594.86|592.86|594.86|592.86|594.85|592.85|8
1608001730000|2020-12-15 03:08:50|594.87|592.87|594.87|592.87|594.87|592.87|594.86|592.86|7
1608001740000|2020-12-15 03:09:00|594.88|592.88|594.87|592.87|594.89|592.89|594.86|592.86|16
1608001750000|2020-12-15 03:09:10|594.88|592.88|594.87|592.87|594.88|592.88|594.87|592.87|6
1608001760000|2020-12-15 03:09:20|594.88|592.88|594.87|592.87|594.88|592.88|594.86|592.86|9
1608001770000|2020-12-15 03:09:30|594.88|592.88|594.9|592.9|594.91|592.91|594.87|592.87|23
1608001780000|2020-12-15 03:09:40|594.89|592.89|594.89|592.89|594.91|592.91|594.89|592.89|17
1608001790000|2020-12-15 03:09:50|594.91|592.91|594.9|592.9|594.91|592.91|594.87|592.87|18
1608001800000|2020-12-15 03:10:00|594.88|592.88|594.71|592.71|594.89|592.89|594.71|592.71|22
1608001810000|2020-12-15 03:10:10|594.68|592.68|594.65|592.65|594.68|592.68|594.63|592.63|21
1608001820000|2020-12-15 03:10:20|594.64|592.64|594.79|592.79|594.79|592.79|594.63|592.63|18
1608001830000|2020-12-15 03:10:30|594.78|592.78|594.74|592.74|594.78|592.78|594.72|592.72|16
1608001840000|2020-12-15 03:10:40|594.73|592.73|594.78|592.78|594.8|592.8|594.73|592.73|18
1608001850000|2020-12-15 03:10:50|594.79|592.79|594.74|592.74|594.79|592.79|594.72|592.72|12
1608001860000|2020-12-15 03:11:00|594.73|592.73|594.81|592.81|594.81|592.81|594.73|592.73|12
1608001870000|2020-12-15 03:11:10|594.82|592.82|594.82|592.82|594.83|592.83|594.82|592.82|7
1608001890000|2020-12-15 03:11:30|594.81|592.81|594.83|592.83|594.83|592.83|594.81|592.81|2
1608001900000|2020-12-15 03:11:40|594.82|592.82|594.82|592.82|594.83|592.83|594.82|592.82|3
1608001910000|2020-12-15 03:11:50|594.83|592.83|594.83|592.83|594.86|592.86|594.82|592.82|17
1608001920000|2020-12-15 03:12:00|594.84|592.84|594.79|592.79|594.86|592.86|594.79|592.79|18
1608001930000|2020-12-15 03:12:10|594.8|592.8|594.79|592.79|594.81|592.81|594.79|592.79|6
1608001940000|2020-12-15 03:12:20|594.78|592.78|594.74|592.74|594.79|592.79|594.74|592.74|13
1608001950000|2020-12-15 03:12:30|594.73|592.73|594.66|592.66|594.73|592.73|594.65|592.65|22
1608001960000|2020-12-15 03:12:40|594.67|592.67|594.75|592.75|594.76|592.76|594.66|592.66|15
1608001970000|2020-12-15 03:12:50|594.74|592.74|594.71|592.71|594.74|592.74|594.71|592.71|22
1608001980000|2020-12-15 03:13:00|594.72|592.72|594.71|592.71|594.72|592.72|594.69|592.69|14
1608001990000|2020-12-15 03:13:10|594.69|592.69|594.69|592.69|594.71|592.71|594.68|592.68|18
1608002000000|2020-12-15 03:13:20|594.7|592.7|594.64|592.64|594.71|592.71|594.63|592.63|25
1608002010000|2020-12-15 03:13:30|594.63|592.63|594.61|592.61|594.63|592.63|594.61|592.61|3
1608002020000|2020-12-15 03:13:40|594.62|592.62|594.59|592.59|594.62|592.62|594.59|592.59|10
1608002030000|2020-12-15 03:13:50|594.6|592.6|594.58|592.58|594.6|592.6|594.58|592.58|7
1608002040000|2020-12-15 03:14:00|594.59|592.59|594.57|592.57|594.59|592.59|594.57|592.57|6
1608002050000|2020-12-15 03:14:10|594.59|592.59|594.53|592.53|594.59|592.59|594.53|592.53|7
1608002060000|2020-12-15 03:14:20|594.52|592.52|594.51|592.51|594.52|592.52|594.5|592.5|5
1608002080000|2020-12-15 03:14:40|594.52|592.52|594.52|592.52|594.52|592.52|594.52|592.52|1
1608002090000|2020-12-15 03:14:50|594.53|592.53|594.53|592.53|594.53|592.53|594.53|592.53|1
1608002100000|2020-12-15 03:15:00|594.54|592.54|594.75|592.75|594.77|592.77|594.53|592.53|21
1608002110000|2020-12-15 03:15:10|594.74|592.74|594.69|592.69|594.75|592.75|594.69|592.69|6
1608002120000|2020-12-15 03:15:20|594.68|592.68|594.64|592.64|594.68|592.68|594.63|592.63|12
1608002130000|2020-12-15 03:15:30|594.65|592.65|594.64|592.64|594.65|592.65|594.64|592.64|2
1608002140000|2020-12-15 03:15:40|594.65|592.65|594.65|592.65|594.65|592.65|594.64|592.64|3
1608002160000|2020-12-15 03:16:00|594.68|592.68|594.54|592.54|594.68|592.68|594.54|592.54|9
1608002170000|2020-12-15 03:16:10|594.56|592.56|594.56|592.56|594.57|592.57|594.56|592.56|3
1608002180000|2020-12-15 03:16:20|594.57|592.57|594.57|592.57|594.58|592.58|594.57|592.57|3
1608002190000|2020-12-15 03:16:30|594.58|592.58|594.57|592.57|594.6|592.6|594.56|592.56|6
1608002200000|2020-12-15 03:16:40|594.58|592.58|594.58|592.58|594.61|592.61|594.58|592.58|10
1608002210000|2020-12-15 03:16:50|594.57|592.57|594.57|592.57|594.57|592.57|594.56|592.56|3
1608002220000|2020-12-15 03:17:00|594.56|592.56|594.53|592.53|594.56|592.56|594.53|592.53|4
1608002240000|2020-12-15 03:17:20|594.54|592.54|594.51|592.51|594.58|592.58|594.51|592.51|8
1608002250000|2020-12-15 03:17:30|594.52|592.52|594.57|592.57|594.58|592.58|594.51|592.51|5
1608002260000|2020-12-15 03:17:40|594.55|592.55|594.56|592.56|594.56|592.56|594.55|592.55|2
1608002270000|2020-12-15 03:17:50|594.57|592.57|594.58|592.58|594.58|592.58|594.56|592.56|4
1608002280000|2020-12-15 03:18:00|594.59|592.59|594.61|592.61|594.61|592.61|594.58|592.58|7
1608002300000|2020-12-15 03:18:20|594.6|592.6|594.59|592.59|594.61|592.61|594.58|592.58|7
1608002310000|2020-12-15 03:18:30|594.57|592.57|594.45|592.45|594.57|592.57|594.44|592.44|8
1608002320000|2020-12-15 03:18:40|594.44|592.44|594.4|592.4|594.44|592.44|594.4|592.4|4
1608002330000|2020-12-15 03:18:50|594.39|592.39|594.36|592.36|594.39|592.39|594.36|592.36|3
1608002340000|2020-12-15 03:19:00|594.31|592.31|594.31|592.31|594.31|592.31|594.3|592.3|3
1608002360000|2020-12-15 03:19:20|594.3|592.3|594.24|592.24|594.3|592.3|594.23|592.23|8
1608002370000|2020-12-15 03:19:30|594.23|592.23|594.18|592.18|594.24|592.24|594.18|592.18|3
1608002380000|2020-12-15 03:19:40|594.19|592.19|594.16|592.16|594.19|592.19|594.16|592.16|4
1608002390000|2020-12-15 03:19:50|594.17|592.17|594.19|592.19|594.19|592.19|594.16|592.16|11
1608002400000|2020-12-15 03:20:00|594.18|592.18|594.24|592.24|594.24|592.24|594.17|592.17|11
1608002410000|2020-12-15 03:20:10|594.23|592.23|594.23|592.23|594.23|592.23|594.22|592.22|3
1608002420000|2020-12-15 03:20:20|594.22|592.22|594.23|592.23|594.23|592.23|594.22|592.22|2
1608002430000|2020-12-15 03:20:30|594.22|592.22|594.22|592.22|594.22|592.22|594.22|592.22|1
1608002440000|2020-12-15 03:20:40|594.21|592.21|594.17|592.17|594.21|592.21|594.17|592.17|5
1608002460000|2020-12-15 03:21:00|594.18|592.18|594.17|592.17|594.18|592.18|594.17|592.17|2
1608002470000|2020-12-15 03:21:10|594.18|592.18|594.09|592.09|594.18|592.18|594.09|592.09|16
1608002480000|2020-12-15 03:21:20|594.08|592.08|594.08|592.08|594.08|592.08|594.07|592.07|7
1608002490000|2020-12-15 03:21:30|594.11|592.11|594.08|592.08|594.11|592.11|594.08|592.08|6
1608002500000|2020-12-15 03:21:40|594.11|592.11|594.07|592.07|594.11|592.11|594.07|592.07|7
1608002510000|2020-12-15 03:21:50|594.08|592.08|594.08|592.08|594.08|592.08|594.08|592.08|1
1608002520000|2020-12-15 03:22:00|594.07|592.07|594.05|592.05|594.08|592.08|594.05|592.05|7
1608002530000|2020-12-15 03:22:10|594.06|592.06|593.85|591.85|594.06|592.06|593.85|591.85|11
1608002540000|2020-12-15 03:22:20|593.84|591.84|593.82|591.82|593.84|591.84|593.82|591.82|5
1608002550000|2020-12-15 03:22:30|593.83|591.83|593.75|591.75|593.83|591.83|593.63|591.63|19
1608002560000|2020-12-15 03:22:40|593.71|591.71|593.7|591.7|593.75|591.75|593.7|591.7|11
1608002570000|2020-12-15 03:22:50|593.69|591.69|593.69|591.69|593.7|591.7|593.69|591.69|3
1608002580000|2020-12-15 03:23:00|593.7|591.7|593.72|591.72|593.75|591.75|593.7|591.7|18
1608002590000|2020-12-15 03:23:10|593.71|591.71|593.65|591.65|593.71|591.71|593.65|591.65|3
1608002600000|2020-12-15 03:23:20|593.63|591.63|593.62|591.62|593.64|591.64|593.6|591.6|5
1608002610000|2020-12-15 03:23:30|593.58|591.58|593.2|591.2|593.58|591.58|593.2|591.2|20
1608002620000|2020-12-15 03:23:40|593.16|591.16|593.14|591.14|593.22|591.22|593.12|591.12|19
1608002630000|2020-12-15 03:23:50|593.1|591.1|593.05|591.05|593.15|591.15|593|591|26
1608002640000|2020-12-15 03:24:00|593.07|591.07|593.03|591.03|593.07|591.07|593.03|591.03|6
1608002650000|2020-12-15 03:24:10|592.97|590.97|592.95|590.95|592.99|590.99|592.92|590.92|10
1608002660000|2020-12-15 03:24:20|592.94|590.94|592.87|590.87|592.95|590.95|592.86|590.86|12
1608002670000|2020-12-15 03:24:30|592.82|590.82|592.83|590.83|592.83|590.83|592.82|590.82|6
1608002680000|2020-12-15 03:24:40|592.82|590.82|593.06|591.06|593.09|591.09|592.73|590.73|23
1608002690000|2020-12-15 03:24:50|593.04|591.04|593.03|591.03|593.08|591.08|592.99|590.99|17
1608002700000|2020-12-15 03:25:00|593.02|591.02|593.02|591.02|593.02|591.02|592.95|590.95|16
1608002710000|2020-12-15 03:25:10|593.03|591.03|593.02|591.02|593.04|591.04|593.02|591.02|10
1608002720000|2020-12-15 03:25:20|593.03|591.03|592.99|590.99|593.05|591.05|592.99|590.99|9
1608002730000|2020-12-15 03:25:30|592.98|590.98|592.98|590.98|592.99|590.99|592.95|590.95|7
1608002740000|2020-12-15 03:25:40|592.97|590.97|592.96|590.96|592.97|590.97|592.95|590.95|8
1608002750000|2020-12-15 03:25:50|592.97|590.97|592.95|590.95|592.97|590.97|592.94|590.94|7
1608002760000|2020-12-15 03:26:00|592.94|590.94|592.86|590.86|592.94|590.94|592.86|590.86|6
1608002770000|2020-12-15 03:26:10|592.87|590.87|592.84|590.84|592.88|590.88|592.82|590.82|16
1608002780000|2020-12-15 03:26:20|592.87|590.87|592.87|590.87|592.88|590.88|592.84|590.84|13
1608002790000|2020-12-15 03:26:30|592.88|590.88|592.85|590.85|592.88|590.88|592.83|590.83|12
1608002800000|2020-12-15 03:26:40|592.87|590.87|592.88|590.88|592.88|590.88|592.85|590.85|5
1608002810000|2020-12-15 03:26:50|592.89|590.89|592.93|590.93|592.94|590.94|592.89|590.89|16
1608002820000|2020-12-15 03:27:00|592.92|590.92|592.92|590.92|592.94|590.94|592.88|590.88|12
1608002830000|2020-12-15 03:27:10|592.94|590.94|593.07|591.07|593.07|591.07|592.92|590.92|7
1608002840000|2020-12-15 03:27:20|593.09|591.09|593.08|591.08|593.09|591.09|593.08|591.08|2
1608002850000|2020-12-15 03:27:30|593.07|591.07|593.11|591.11|593.17|591.17|593.07|591.07|11
1608002860000|2020-12-15 03:27:40|593.13|591.13|593.01|591.01|593.13|591.13|592.99|590.99|11
1608002870000|2020-12-15 03:27:50|593.02|591.02|593.13|591.13|593.14|591.14|593.02|591.02|10
1608002880000|2020-12-15 03:28:00|593.16|591.16|593.12|591.12|593.18|591.18|593.08|591.08|13
1608002890000|2020-12-15 03:28:10|593.1|591.1|593.08|591.08|593.12|591.12|593.08|591.08|8
1608002900000|2020-12-15 03:28:20|593.07|591.07|593.15|591.15|593.17|591.17|593.07|591.07|9
1608002910000|2020-12-15 03:28:30|593.17|591.17|593.19|591.19|593.19|591.19|593.15|591.15|11
1608002920000|2020-12-15 03:28:40|593.17|591.17|593.4|591.4|593.42|591.42|593.17|591.17|12
1608002930000|2020-12-15 03:28:50|593.41|591.41|593.45|591.45|593.45|591.45|593.41|591.41|5
1608002940000|2020-12-15 03:29:00|593.44|591.44|593.48|591.48|593.5|591.5|593.44|591.44|11
1608002950000|2020-12-15 03:29:10|593.46|591.46|593.49|591.49|593.5|591.5|593.46|591.46|4
1608002960000|2020-12-15 03:29:20|593.51|591.51|593.58|591.58|593.58|591.58|593.51|591.51|11
1608002970000|2020-12-15 03:29:30|593.6|591.6|593.6|591.6|593.62|591.62|593.58|591.58|9
1608002980000|2020-12-15 03:29:40|593.61|591.61|593.58|591.58|593.61|591.61|593.58|591.58|13
1608002990000|2020-12-15 03:29:50|593.59|591.59|593.58|591.58|593.59|591.59|593.58|591.58|2
1608003000000|2020-12-15 03:30:00|593.59|591.59|593.56|591.56|593.59|591.59|593.56|591.56|8
1608003010000|2020-12-15 03:30:10|593.55|591.55|593.52|591.52|593.55|591.55|593.48|591.48|22
1608003020000|2020-12-15 03:30:20|593.53|591.53|593.52|591.52|593.53|591.53|593.52|591.52|4
1608003030000|2020-12-15 03:30:30|593.53|591.53|593.53|591.53|593.54|591.54|593.53|591.53|3
1608003040000|2020-12-15 03:30:40|593.62|591.62|593.63|591.63|593.66|591.66|593.61|591.61|12
1608003050000|2020-12-15 03:30:50|593.65|591.65|593.66|591.66|593.66|591.66|593.61|591.61|14
1608003060000|2020-12-15 03:31:00|593.65|591.65|593.68|591.68|593.68|591.68|593.65|591.65|5
1608003080000|2020-12-15 03:31:20|593.66|591.66|593.67|591.67|593.68|591.68|593.65|591.65|9
1608003090000|2020-12-15 03:31:30|593.68|591.68|593.67|591.67|593.68|591.68|593.63|591.63|9
1608003100000|2020-12-15 03:31:40|593.66|591.66|593.68|591.68|593.68|591.68|593.66|591.66|5
1608003110000|2020-12-15 03:31:50|593.69|591.69|593.81|591.81|593.81|591.81|593.68|591.68|20
1608003120000|2020-12-15 03:32:00|593.82|591.82|593.85|591.85|593.87|591.87|593.81|591.81|4
1608003130000|2020-12-15 03:32:10|593.86|591.86|593.87|591.87|593.87|591.87|593.86|591.86|2
1608003140000|2020-12-15 03:32:20|593.86|591.86|593.89|591.89|593.89|591.89|593.86|591.86|7
1608003150000|2020-12-15 03:32:30|593.92|591.92|593.93|591.93|593.94|591.94|593.92|591.92|6
1608003160000|2020-12-15 03:32:40|593.94|591.94|593.94|591.94|593.94|591.94|593.94|591.94|1
1608003170000|2020-12-15 03:32:50|594.12|592.12|594.16|592.16|594.17|592.17|594.12|592.12|6
1608003180000|2020-12-15 03:33:00|594.15|592.15|594.13|592.13|594.15|592.15|594.13|592.13|2
1608003190000|2020-12-15 03:33:10|594.14|592.14|594.11|592.11|594.14|592.14|594.11|592.11|3
1608003200000|2020-12-15 03:33:20|594.12|592.12|594.06|592.06|594.12|592.12|594.02|592.02|16
1608003210000|2020-12-15 03:33:30|594.05|592.05|593.98|591.98|594.09|592.09|593.98|591.98|12
1608003220000|2020-12-15 03:33:40|593.97|591.97|593.97|591.97|593.97|591.97|593.97|591.97|1
1608003230000|2020-12-15 03:33:50|593.96|591.96|593.97|591.97|593.97|591.97|593.96|591.96|2
1608003240000|2020-12-15 03:34:00|593.95|591.95|593.97|591.97|593.97|591.97|593.95|591.95|3
1608003250000|2020-12-15 03:34:10|593.98|591.98|594.06|592.06|594.06|592.06|593.98|591.98|6
1608003260000|2020-12-15 03:34:20|594.04|592.04|594|592|594.04|592.04|594|592|6
1608003270000|2020-12-15 03:34:30|594.01|592.01|594.01|592.01|594.02|592.02|594|592|4
1608003280000|2020-12-15 03:34:40|594.02|592.02|593.86|591.86|594.02|592.02|593.84|591.84|15
1608003290000|2020-12-15 03:34:50|593.85|591.85|593.81|591.81|593.85|591.85|593.78|591.78|16
1608003300000|2020-12-15 03:35:00|593.8|591.8|593.65|591.65|593.82|591.82|593.65|591.65|11
1608003310000|2020-12-15 03:35:10|593.64|591.64|593.62|591.62|593.66|591.66|593.56|591.56|11
1608003320000|2020-12-15 03:35:20|593.59|591.59|593.72|591.72|593.72|591.72|593.59|591.59|20
1608003330000|2020-12-15 03:35:30|593.71|591.71|593.96|591.96|593.96|591.96|593.71|591.71|22
1608003340000|2020-12-15 03:35:40|593.97|591.97|593.95|591.95|593.97|591.97|593.95|591.95|3
1608003350000|2020-12-15 03:35:50|593.96|591.96|593.95|591.95|593.97|591.97|593.95|591.95|3
1608003360000|2020-12-15 03:36:00|593.96|591.96|593.99|591.99|594|592|593.95|591.95|7
1608003370000|2020-12-15 03:36:10|593.98|591.98|594.06|592.06|594.06|592.06|593.98|591.98|8
1608003380000|2020-12-15 03:36:20|594.05|592.05|594|592|594.06|592.06|594|592|9
1608003390000|2020-12-15 03:36:30|594.01|592.01|594.02|592.02|594.03|592.03|594.01|592.01|12
1608003400000|2020-12-15 03:36:40|594.01|592.01|594.01|592.01|594.02|592.02|593.98|591.98|8
1608003410000|2020-12-15 03:36:50|594|592|594|592|594.04|592.04|593.97|591.97|20
1608003420000|2020-12-15 03:37:00|594.01|592.01|594.06|592.06|594.06|592.06|594.01|592.01|9
1608003430000|2020-12-15 03:37:10|594.08|592.08|594.08|592.08|594.09|592.09|594.06|592.06|5
1608003440000|2020-12-15 03:37:20|594.07|592.07|594.21|592.21|594.21|592.21|594.07|592.07|10
1608003450000|2020-12-15 03:37:30|594.2|592.2|594.18|592.18|594.22|592.22|594.14|592.14|16
1608003460000|2020-12-15 03:37:40|594.17|592.17|594.34|592.34|594.37|592.37|594.17|592.17|12
1608003470000|2020-12-15 03:37:50|594.35|592.35|594.29|592.29|594.35|592.35|594.19|592.19|10
1608003480000|2020-12-15 03:38:00|594.28|592.28|594.3|592.3|594.3|592.3|594.25|592.25|11
1608003490000|2020-12-15 03:38:10|594.34|592.34|594.31|592.31|594.34|592.34|594.31|592.31|6
1608003500000|2020-12-15 03:38:20|594.28|592.28|594.31|592.31|594.31|592.31|594.27|592.27|5
1608003510000|2020-12-15 03:38:30|594.3|592.3|594.31|592.31|594.31|592.31|594.27|592.27|5
1608003520000|2020-12-15 03:38:40|594.32|592.32|594.32|592.32|594.32|592.32|594.32|592.32|1
1608003530000|2020-12-15 03:38:50|594.37|592.37|594.38|592.38|594.38|592.38|594.34|592.34|10
1608003540000|2020-12-15 03:39:00|594.41|592.41|594.31|592.31|594.41|592.41|594.31|592.31|15
1608003550000|2020-12-15 03:39:10|594.32|592.32|594.32|592.32|594.32|592.32|594.32|592.32|1
1608003560000|2020-12-15 03:39:20|594.31|592.31|594.27|592.27|594.31|592.31|594.26|592.26|7
1608003580000|2020-12-15 03:39:40|594.28|592.28|594.27|592.27|594.28|592.28|594.26|592.26|8
1608003590000|2020-12-15 03:39:50|594.26|592.26|594.19|592.19|594.27|592.27|594.16|592.16|18
1608003600000|2020-12-15 03:40:00|594.2|592.2|594.17|592.17|594.2|592.2|594.17|592.17|3
1608003610000|2020-12-15 03:40:10|594.18|592.18|594.18|592.18|594.18|592.18|594.18|592.18|1
1608003620000|2020-12-15 03:40:20|594.19|592.19|594.21|592.21|594.22|592.22|594.19|592.19|7
1608003630000|2020-12-15 03:40:30|594.19|592.19|594.37|592.37|594.37|592.37|594.18|592.18|15
1608003640000|2020-12-15 03:40:40|594.35|592.35|594.46|592.46|594.46|592.46|594.35|592.35|13
1608003650000|2020-12-15 03:40:50|594.45|592.45|594.46|592.46|594.46|592.46|594.45|592.45|2
1608003660000|2020-12-15 03:41:00|594.45|592.45|594.39|592.39|594.45|592.45|594.39|592.39|10
1608003670000|2020-12-15 03:41:10|594.37|592.37|594.24|592.24|594.37|592.37|594.24|592.24|13
1608003680000|2020-12-15 03:41:20|594.27|592.27|594.36|592.36|594.36|592.36|594.27|592.27|10
1608003690000|2020-12-15 03:41:30|594.37|592.37|594.47|592.47|594.48|592.48|594.37|592.37|11
1608003700000|2020-12-15 03:41:40|594.49|592.49|594.43|592.43|594.51|592.51|594.42|592.42|8
1608003710000|2020-12-15 03:41:50|594.41|592.41|594.38|592.38|594.41|592.41|594.36|592.36|9
1608003720000|2020-12-15 03:42:00|594.4|592.4|594.41|592.41|594.44|592.44|594.4|592.4|10
1608003730000|2020-12-15 03:42:10|594.43|592.43|594.44|592.44|594.44|592.44|594.43|592.43|2
1608003740000|2020-12-15 03:42:20|594.43|592.43|594.41|592.41|594.43|592.43|594.41|592.41|3
1608003750000|2020-12-15 03:42:30|594.42|592.42|594.49|592.49|594.5|592.5|594.41|592.41|12
1608003760000|2020-12-15 03:42:40|594.47|592.47|594.53|592.53|594.55|592.55|594.47|592.47|11
1608003770000|2020-12-15 03:42:50|594.54|592.54|594.48|592.48|594.54|592.54|594.44|592.44|21
1608003780000|2020-12-15 03:43:00|594.49|592.49|594.44|592.44|594.49|592.49|594.41|592.41|16
1608003790000|2020-12-15 03:43:10|594.46|592.46|594.44|592.44|594.46|592.46|594.42|592.42|16
1608003800000|2020-12-15 03:43:20|594.43|592.43|594.44|592.44|594.47|592.47|594.43|592.43|15
1608003810000|2020-12-15 03:43:30|594.43|592.43|594.43|592.43|594.46|592.46|594.43|592.43|8
1608003820000|2020-12-15 03:43:40|594.45|592.45|594.44|592.44|594.45|592.45|594.42|592.42|5
1608003830000|2020-12-15 03:43:50|594.45|592.45|594.42|592.42|594.47|592.47|594.42|592.42|9
1608003840000|2020-12-15 03:44:00|594.41|592.41|594.43|592.43|594.43|592.43|594.39|592.39|18
1608003850000|2020-12-15 03:44:10|594.44|592.44|594.42|592.42|594.44|592.44|594.41|592.41|16
1608003860000|2020-12-15 03:44:20|594.43|592.43|594.46|592.46|594.46|592.46|594.42|592.42|13
1608003870000|2020-12-15 03:44:30|594.47|592.47|595|593|595.05|593.05|594.47|592.47|22
1608003880000|2020-12-15 03:44:40|595.01|593.01|594.91|592.91|595.05|593.05|594.91|592.91|21
1608003890000|2020-12-15 03:44:50|594.92|592.92|594.84|592.84|594.92|592.92|594.73|592.73|16
1608003900000|2020-12-15 03:45:00|594.83|592.83|594.66|592.66|594.84|592.84|594.65|592.65|18
1608003910000|2020-12-15 03:45:10|594.65|592.65|594.51|592.51|594.66|592.66|594.51|592.51|19
1608003920000|2020-12-15 03:45:20|594.52|592.52|594.55|592.55|594.57|592.57|594.52|592.52|7
1608003930000|2020-12-15 03:45:30|594.56|592.56|594.54|592.54|594.58|592.58|594.52|592.52|11
1608003940000|2020-12-15 03:45:40|594.53|592.53|594.23|592.23|594.53|592.53|594.23|592.23|19
1608003950000|2020-12-15 03:45:50|594.22|592.22|593.99|591.99|594.26|592.26|593.99|591.99|23
1608003960000|2020-12-15 03:46:00|593.98|591.98|593.62|591.62|594.18|592.18|593.54|591.54|32
1608003970000|2020-12-15 03:46:10|593.56|591.56|593.26|591.26|593.88|591.88|593.25|591.25|29
1608003980000|2020-12-15 03:46:20|593.27|591.27|593.26|591.26|593.29|591.29|593.24|591.24|21
1608003990000|2020-12-15 03:46:30|593.25|591.25|593.41|591.41|593.47|591.47|593.24|591.24|23
1608004000000|2020-12-15 03:46:40|593.39|591.39|593.24|591.24|593.44|591.44|593.22|591.22|24
1608004010000|2020-12-15 03:46:50|593.22|591.22|593.18|591.18|593.22|591.22|593.17|591.17|9
1608004020000|2020-12-15 03:47:00|593.17|591.17|593.18|591.18|593.24|591.24|593.15|591.15|14
1608004030000|2020-12-15 03:47:10|593.17|591.17|593.22|591.22|593.22|591.22|593.17|591.17|10
1608004040000|2020-12-15 03:47:20|593.21|591.21|593.3|591.3|593.3|591.3|593.21|591.21|20
1608004050000|2020-12-15 03:47:30|593.29|591.29|593.29|591.29|593.32|591.32|593.29|591.29|12
1608004060000|2020-12-15 03:47:40|593.3|591.3|593.32|591.32|593.33|591.33|593.3|591.3|16
1608004070000|2020-12-15 03:47:50|593.29|591.29|593.24|591.24|593.29|591.29|593.23|591.23|9
1608004080000|2020-12-15 03:48:00|593.23|591.23|593.23|591.23|593.24|591.24|593.22|591.22|12
1608004090000|2020-12-15 03:48:10|593.22|591.22|593.12|591.12|593.23|591.23|593.08|591.08|12
1608004100000|2020-12-15 03:48:20|593.07|591.07|593.09|591.09|593.09|591.09|592.99|590.99|21
1608004110000|2020-12-15 03:48:30|593.08|591.08|593.08|591.08|593.14|591.14|593.05|591.05|29
1608004120000|2020-12-15 03:48:40|593.07|591.07|592.98|590.98|593.09|591.09|592.98|590.98|19
1608004130000|2020-12-15 03:48:50|593.01|591.01|592.98|590.98|593.02|591.02|592.98|590.98|15
1608004140000|2020-12-15 03:49:00|592.97|590.97|592.82|590.82|592.97|590.97|592.77|590.77|21
1608004150000|2020-12-15 03:49:10|592.83|590.83|592.85|590.85|592.85|590.85|592.82|590.82|6
1608004160000|2020-12-15 03:49:20|592.87|590.87|592.87|590.87|592.87|590.87|592.87|590.87|1
1608004170000|2020-12-15 03:49:30|592.85|590.85|592.82|590.82|592.86|590.86|592.81|590.81|10
1608004180000|2020-12-15 03:49:40|592.81|590.81|592.83|590.83|592.84|590.84|592.8|590.8|22
1608004190000|2020-12-15 03:49:50|592.84|590.84|592.8|590.8|592.85|590.85|592.8|590.8|22
1608004200000|2020-12-15 03:50:00|592.79|590.79|592.77|590.77|592.79|590.79|592.77|590.77|3
1608004210000|2020-12-15 03:50:10|592.79|590.79|592.7|590.7|592.79|590.79|592.7|590.7|3
1608004220000|2020-12-15 03:50:20|592.69|590.69|592.69|590.69|592.69|590.69|592.69|590.69|1
1608004240000|2020-12-15 03:50:40|592.7|590.7|592.83|590.83|592.83|590.83|592.7|590.7|16
1608004250000|2020-12-15 03:50:50|592.82|590.82|592.83|590.83|592.84|590.84|592.8|590.8|13
1608004260000|2020-12-15 03:51:00|592.8|590.8|592.84|590.84|592.86|590.86|592.8|590.8|24
1608004270000|2020-12-15 03:51:10|592.83|590.83|592.9|590.9|592.9|590.9|592.83|590.83|19
1608004280000|2020-12-15 03:51:20|592.91|590.91|592.95|590.95|592.97|590.97|592.91|590.91|13
1608004290000|2020-12-15 03:51:30|592.94|590.94|592.93|590.93|592.95|590.95|592.91|590.91|15
1608004300000|2020-12-15 03:51:40|592.92|590.92|592.99|590.99|593|591|592.92|590.92|30
1608004310000|2020-12-15 03:51:50|593|591|593.01|591.01|593.02|591.02|592.99|590.99|19
1608004320000|2020-12-15 03:52:00|593.02|591.02|593.21|591.21|593.21|591.21|593.01|591.01|24
1608004330000|2020-12-15 03:52:10|593.2|591.2|593.17|591.17|593.2|591.2|593.15|591.15|22
1608004340000|2020-12-15 03:52:20|593.16|591.16|593.21|591.21|593.21|591.21|593.1|591.1|29
1608004350000|2020-12-15 03:52:30|593.24|591.24|593.4|591.4|593.42|591.42|593.24|591.24|20
1608004360000|2020-12-15 03:52:40|593.41|591.41|593.4|591.4|593.43|591.43|593.39|591.39|22
1608004370000|2020-12-15 03:52:50|593.41|591.41|593.29|591.29|593.41|591.41|593.29|591.29|20
1608004380000|2020-12-15 03:53:00|593.31|591.31|593.15|591.15|593.31|591.31|593.15|591.15|19
1608004390000|2020-12-15 03:53:10|593.14|591.14|593.12|591.12|593.14|591.14|593.11|591.11|9
1608004400000|2020-12-15 03:53:20|593.13|591.13|593.25|591.25|593.25|591.25|593.11|591.11|17
1608004410000|2020-12-15 03:53:30|593.24|591.24|593.3|591.3|593.32|591.32|593.24|591.24|20
1608004420000|2020-12-15 03:53:40|593.31|591.31|593.7|591.7|593.7|591.7|593.31|591.31|14
1608004430000|2020-12-15 03:53:50|593.69|591.69|593.62|591.62|593.75|591.75|593.61|591.61|14
1608004440000|2020-12-15 03:54:00|593.64|591.64|593.57|591.57|593.64|591.64|593.55|591.55|21
1608004450000|2020-12-15 03:54:10|593.58|591.58|593.57|591.57|593.58|591.58|593.56|591.56|18
1608004460000|2020-12-15 03:54:20|593.58|591.58|593.33|591.33|593.58|591.58|593.33|591.33|23
1608004470000|2020-12-15 03:54:30|593.34|591.34|593.48|591.48|593.48|591.48|593.31|591.31|21
1608004480000|2020-12-15 03:54:40|593.47|591.47|593.42|591.42|593.48|591.48|593.42|591.42|16
1608004490000|2020-12-15 03:54:50|593.44|591.44|593.41|591.41|593.44|591.44|593.39|591.39|24
1608004500000|2020-12-15 03:55:00|593.42|591.42|593.26|591.26|593.42|591.42|593.26|591.26|13
1608004510000|2020-12-15 03:55:10|593.27|591.27|593.27|591.27|593.27|591.27|593.27|591.27|1
1608004520000|2020-12-15 03:55:20|593.28|591.28|593.35|591.35|593.35|591.35|593.28|591.28|13
1608004530000|2020-12-15 03:55:30|593.34|591.34|593.51|591.51|593.51|591.51|593.32|591.32|26
1608004540000|2020-12-15 03:55:40|593.5|591.5|593.6|591.6|593.61|591.61|593.5|591.5|10
1608004550000|2020-12-15 03:55:50|593.61|591.61|593.58|591.58|593.64|591.64|593.57|591.57|12
1608004560000|2020-12-15 03:56:00|593.59|591.59|593.6|591.6|593.61|591.61|593.58|591.58|13
1608004570000|2020-12-15 03:56:10|593.61|591.61|593.6|591.6|593.61|591.61|593.6|591.6|8
1608004580000|2020-12-15 03:56:20|593.61|591.61|593.74|591.74|593.74|591.74|593.61|591.61|5
1608004590000|2020-12-15 03:56:30|593.75|591.75|593.83|591.83|593.83|591.83|593.74|591.74|14
1608004600000|2020-12-15 03:56:40|593.84|591.84|593.84|591.84|593.86|591.86|593.83|591.83|17
1608004610000|2020-12-15 03:56:50|593.85|591.85|593.98|591.98|593.98|591.98|593.85|591.85|10
1608004620000|2020-12-15 03:57:00|593.97|591.97|593.87|591.87|593.97|591.97|593.84|591.84|12
1608004630000|2020-12-15 03:57:10|593.86|591.86|593.84|591.84|593.86|591.86|593.84|591.84|3
1608004640000|2020-12-15 03:57:20|593.83|591.83|593.88|591.88|593.9|591.9|593.83|591.83|10
1608004650000|2020-12-15 03:57:30|593.87|591.87|593.85|591.85|593.87|591.87|593.85|591.85|4
1608004660000|2020-12-15 03:57:40|593.82|591.82|593.91|591.91|593.91|591.91|593.82|591.82|10
1608004670000|2020-12-15 03:57:50|593.9|591.9|593.82|591.82|593.9|591.9|593.82|591.82|7
1608004680000|2020-12-15 03:58:00|593.83|591.83|593.8|591.8|593.83|591.83|593.8|591.8|7
1608004700000|2020-12-15 03:58:20|593.81|591.81|593.85|591.85|593.85|591.85|593.8|591.8|8
1608004710000|2020-12-15 03:58:30|593.86|591.86|593.92|591.92|593.92|591.92|593.86|591.86|9
1608004720000|2020-12-15 03:58:40|593.89|591.89|593.94|591.94|593.95|591.95|593.89|591.89|8
1608004730000|2020-12-15 03:58:50|593.93|591.93|593.97|591.97|593.97|591.97|593.92|591.92|15
1608004740000|2020-12-15 03:59:00|594.01|592.01|593.89|591.89|594.01|592.01|593.89|591.89|15
1608004750000|2020-12-15 03:59:10|593.9|591.9|593.89|591.89|593.91|591.91|593.88|591.88|15
1608004760000|2020-12-15 03:59:20|593.88|591.88|593.94|591.94|593.94|591.94|593.87|591.87|15
1608004770000|2020-12-15 03:59:30|593.95|591.95|593.97|591.97|594|592|593.94|591.94|26
1608004780000|2020-12-15 03:59:40|593.98|591.98|593.98|591.98|593.99|591.99|593.97|591.97|13
1608004790000|2020-12-15 03:59:50|593.97|591.97|593.86|591.86|593.98|591.98|593.86|591.86|13
1608004800000|2020-12-15 04:00:00|593.87|591.87|593.96|591.96|593.97|591.97|593.87|591.87|21
1608004810000|2020-12-15 04:00:10|593.98|591.98|594.01|592.01|594.01|592.01|593.97|591.97|7
1608004820000|2020-12-15 04:00:20|594.02|592.02|594.2|592.2|594.2|592.2|594.02|592.02|12
1608004830000|2020-12-15 04:00:30|594.21|592.21|594.25|592.25|594.25|592.25|594.19|592.19|12
1608004840000|2020-12-15 04:00:40|594.24|592.24|594.26|592.26|594.27|592.27|594.24|592.24|7
1608004850000|2020-12-15 04:00:50|594.27|592.27|594.18|592.18|594.28|592.28|594.18|592.18|10
1608004860000|2020-12-15 04:01:00|594.19|592.19|594.2|592.2|594.22|592.22|594.19|592.19|7
1608004870000|2020-12-15 04:01:10|594.19|592.19|593.95|591.95|594.19|592.19|593.94|591.94|22
1608004880000|2020-12-15 04:01:20|593.93|591.93|593.94|591.94|593.94|591.94|593.9|591.9|23
1608004890000|2020-12-15 04:01:30|593.93|591.93|594|592|594|592|593.92|591.92|15
1608004900000|2020-12-15 04:01:40|593.99|591.99|593.94|591.94|594|592|593.93|591.93|15
1608004910000|2020-12-15 04:01:50|593.93|591.93|593.91|591.91|593.94|591.94|593.9|591.9|17
1608004920000|2020-12-15 04:02:00|593.9|591.9|593.78|591.78|593.9|591.9|593.77|591.77|17
1608004930000|2020-12-15 04:02:10|593.77|591.77|593.77|591.77|593.79|591.79|593.75|591.75|13
1608004940000|2020-12-15 04:02:20|593.75|591.75|593.73|591.73|593.76|591.76|593.72|591.72|10
1608004950000|2020-12-15 04:02:30|593.72|591.72|593.73|591.73|593.73|591.73|593.72|591.72|10
1608004960000|2020-12-15 04:02:40|593.72|591.72|593.77|591.77|593.79|591.79|593.71|591.71|14
1608004970000|2020-12-15 04:02:50|593.78|591.78|593.77|591.77|593.78|591.78|593.76|591.76|10
1608004980000|2020-12-15 04:03:00|593.76|591.76|593.58|591.58|593.76|591.76|593.58|591.58|17
1608004990000|2020-12-15 04:03:10|593.57|591.57|593.52|591.52|593.57|591.57|593.52|591.52|2
1608005000000|2020-12-15 04:03:20|593.56|591.56|593.54|591.54|593.56|591.56|593.54|591.54|2
1608005010000|2020-12-15 04:03:30|593.52|591.52|593.51|591.51|593.52|591.52|593.5|591.5|5
1608005020000|2020-12-15 04:03:40|593.52|591.52|593.6|591.6|593.6|591.6|593.52|591.52|6
1608005030000|2020-12-15 04:03:50|593.61|591.61|593.55|591.55|593.61|591.61|593.54|591.54|12
1608005040000|2020-12-15 04:04:00|593.58|591.58|593.55|591.55|593.61|591.61|593.54|591.54|19
1608005050000|2020-12-15 04:04:10|593.59|591.59|593.55|591.55|593.59|591.59|593.53|591.53|16
1608005060000|2020-12-15 04:04:20|593.53|591.53|593.53|591.53|593.53|591.53|593.53|591.53|1
1608005070000|2020-12-15 04:04:30|593.54|591.54|593.57|591.57|593.59|591.59|593.53|591.53|12
1608005080000|2020-12-15 04:04:40|593.54|591.54|593.5|591.5|593.54|591.54|593.46|591.46|12
1608005090000|2020-12-15 04:04:50|593.49|591.49|593.44|591.44|593.51|591.51|593.44|591.44|5
1608005100000|2020-12-15 04:05:00|593.39|591.39|593.2|591.2|593.4|591.4|593.2|591.2|28
1608005110000|2020-12-15 04:05:10|593.21|591.21|593.1|591.1|593.22|591.22|593.1|591.1|12
1608005120000|2020-12-15 04:05:20|593.01|591.01|592.92|590.92|593.01|591.01|592.92|590.92|9
1608005130000|2020-12-15 04:05:30|592.94|590.94|592.84|590.84|592.94|590.94|592.84|590.84|14
1608005140000|2020-12-15 04:05:40|592.83|590.83|592.63|590.63|592.83|590.83|592.59|590.59|22
1608005150000|2020-12-15 04:05:50|592.42|590.42|592.43|590.43|592.5|590.5|592.36|590.36|29
1608005160000|2020-12-15 04:06:00|592.45|590.45|592.35|590.35|592.47|590.47|592.35|590.35|22
1608005170000|2020-12-15 04:06:10|592.36|590.36|592.15|590.15|592.37|590.37|592.13|590.13|19
1608005180000|2020-12-15 04:06:20|592.16|590.16|592.4|590.4|592.55|590.55|592.16|590.16|25
1608005190000|2020-12-15 04:06:30|592.41|590.41|592.31|590.31|592.41|590.41|592.11|590.11|27
1608005200000|2020-12-15 04:06:40|592.32|590.32|592.39|590.39|592.4|590.4|592.3|590.3|26
1608005210000|2020-12-15 04:06:50|592.38|590.38|592.43|590.43|592.44|590.44|592.38|590.38|18
1608005220000|2020-12-15 04:07:00|592.42|590.42|592.38|590.38|592.44|590.44|592.37|590.37|27
1608005230000|2020-12-15 04:07:10|592.39|590.39|592.39|590.39|592.4|590.4|592.37|590.37|5
1608005240000|2020-12-15 04:07:20|592.37|590.37|592.39|590.39|592.39|590.39|592.36|590.36|5
1608005250000|2020-12-15 04:07:30|592.38|590.38|592.28|590.28|592.38|590.38|592.27|590.27|8
1608005260000|2020-12-15 04:07:40|592.3|590.3|592.3|590.3|592.31|590.31|592.3|590.3|3
1608005270000|2020-12-15 04:07:50|592.31|590.31|592.3|590.3|592.31|590.31|592.3|590.3|2
1608005280000|2020-12-15 04:08:00|592.31|590.31|592.26|590.26|592.31|590.31|592.24|590.24|9
1608005290000|2020-12-15 04:08:10|592.27|590.27|592.29|590.29|592.31|590.31|592.26|590.26|10
1608005300000|2020-12-15 04:08:20|592.3|590.3|592.47|590.47|592.47|590.47|592.3|590.3|17
1608005310000|2020-12-15 04:08:30|592.46|590.46|592.58|590.58|592.58|590.58|592.46|590.46|12
1608005320000|2020-12-15 04:08:40|592.59|590.59|592.71|590.71|592.71|590.71|592.59|590.59|22
1608005330000|2020-12-15 04:08:50|592.72|590.72|592.7|590.7|592.72|590.72|592.69|590.69|19
1608005340000|2020-12-15 04:09:00|592.69|590.69|592.5|590.5|592.7|590.7|592.49|590.49|28
1608005350000|2020-12-15 04:09:10|592.48|590.48|592.47|590.47|592.52|590.52|592.47|590.47|19
1608005360000|2020-12-15 04:09:20|592.48|590.48|592.53|590.53|592.54|590.54|592.46|590.46|17
1608005370000|2020-12-15 04:09:30|592.52|590.52|592.53|590.53|592.53|590.53|592.49|590.49|20
1608005380000|2020-12-15 04:09:40|592.52|590.52|592.54|590.54|592.55|590.55|592.52|590.52|12
1608005390000|2020-12-15 04:09:50|592.58|590.58|592.65|590.65|592.69|590.69|592.58|590.58|15
1608005400000|2020-12-15 04:10:00|592.66|590.66|592.72|590.72|592.74|590.74|592.65|590.65|22
1608005410000|2020-12-15 04:10:10|592.69|590.69|592.67|590.67|592.71|590.71|592.64|590.64|22
1608005420000|2020-12-15 04:10:20|592.69|590.69|592.67|590.67|592.72|590.72|592.66|590.66|12
1608005430000|2020-12-15 04:10:30|592.68|590.68|592.74|590.74|592.75|590.75|592.68|590.68|13
1608005440000|2020-12-15 04:10:40|592.73|590.73|592.74|590.74|592.75|590.75|592.72|590.72|21
1608005450000|2020-12-15 04:10:50|592.75|590.75|592.73|590.73|592.75|590.75|592.71|590.71|13
1608005460000|2020-12-15 04:11:00|592.72|590.72|592.64|590.64|592.72|590.72|592.63|590.63|17
1608005470000|2020-12-15 04:11:10|592.63|590.63|592.64|590.64|592.64|590.64|592.62|590.62|14
1608005480000|2020-12-15 04:11:20|592.63|590.63|592.63|590.63|592.64|590.64|592.63|590.63|7
1608005490000|2020-12-15 04:11:30|592.64|590.64|592.59|590.59|592.64|590.64|592.58|590.58|16
1608005500000|2020-12-15 04:11:40|592.58|590.58|592.64|590.64|592.66|590.66|592.58|590.58|26
1608005510000|2020-12-15 04:11:50|592.63|590.63|592.42|590.42|592.64|590.64|592.42|590.42|17
1608005520000|2020-12-15 04:12:00|592.43|590.43|592.48|590.48|592.48|590.48|592.42|590.42|17
1608005530000|2020-12-15 04:12:10|592.5|590.5|592.51|590.51|592.51|590.51|592.5|590.5|4
1608005540000|2020-12-15 04:12:20|592.55|590.55|592.78|590.78|592.78|590.78|592.55|590.55|12
1608005550000|2020-12-15 04:12:30|592.74|590.74|592.69|590.69|592.74|590.74|592.68|590.68|22
1608005560000|2020-12-15 04:12:40|592.68|590.68|592.69|590.69|592.7|590.7|592.67|590.67|10
1608005570000|2020-12-15 04:12:50|592.7|590.7|592.73|590.73|592.73|590.73|592.7|590.7|8
1608005580000|2020-12-15 04:13:00|592.72|590.72|592.63|590.63|592.72|590.72|592.62|590.62|9
1608005590000|2020-12-15 04:13:10|592.64|590.64|592.62|590.62|592.67|590.67|592.62|590.62|18
1608005600000|2020-12-15 04:13:20|592.61|590.61|592.59|590.59|592.61|590.61|592.57|590.57|17
1608005610000|2020-12-15 04:13:30|592.6|590.6|592.64|590.64|592.64|590.64|592.6|590.6|5
1608005620000|2020-12-15 04:13:40|592.66|590.66|592.63|590.63|592.66|590.66|592.6|590.6|19
1608005630000|2020-12-15 04:13:50|592.64|590.64|592.64|590.64|592.65|590.65|592.58|590.58|12
1608005640000|2020-12-15 04:14:00|592.68|590.68|592.73|590.73|592.74|590.74|592.68|590.68|6
1608005650000|2020-12-15 04:14:10|592.74|590.74|592.83|590.83|592.83|590.83|592.73|590.73|10
1608005660000|2020-12-15 04:14:20|592.84|590.84|592.82|590.82|592.86|590.86|592.81|590.81|9
1608005670000|2020-12-15 04:14:30|592.86|590.86|593.05|591.05|593.05|591.05|592.86|590.86|16
1608005680000|2020-12-15 04:14:40|593.06|591.06|593.17|591.17|593.28|591.28|593.06|591.06|22
1608005690000|2020-12-15 04:14:50|593.18|591.18|593.17|591.17|593.18|591.18|593.16|591.16|8
1608005700000|2020-12-15 04:15:00|593.16|591.16|593.07|591.07|593.16|591.16|593.07|591.07|13
1608005710000|2020-12-15 04:15:10|593.03|591.03|593.11|591.11|593.11|591.11|593.03|591.03|15
1608005720000|2020-12-15 04:15:20|593.1|591.1|593.1|591.1|593.14|591.14|593.1|591.1|11
1608005730000|2020-12-15 04:15:30|593.05|591.05|593.01|591.01|593.06|591.06|593.01|591.01|8
1608005740000|2020-12-15 04:15:40|592.99|590.99|592.98|590.98|592.99|590.99|592.98|590.98|4
1608005750000|2020-12-15 04:15:50|592.97|590.97|593|591|593.01|591.01|592.97|590.97|9
1608005760000|2020-12-15 04:16:00|593.01|591.01|593|591|593.02|591.02|593|591|5
1608005770000|2020-12-15 04:16:10|592.97|590.97|592.98|590.98|592.99|590.99|592.96|590.96|12
1608005780000|2020-12-15 04:16:20|592.99|590.99|593.01|591.01|593.03|591.03|592.98|590.98|17
1608005790000|2020-12-15 04:16:30|593.02|591.02|593.02|591.02|593.03|591.03|593.01|591.01|4
1608005800000|2020-12-15 04:16:40|593.04|591.04|593.33|591.33|593.34|591.34|593.04|591.04|21
1608005810000|2020-12-15 04:16:50|593.32|591.32|593.31|591.31|593.33|591.33|593.29|591.29|13
1608005820000|2020-12-15 04:17:00|593.29|591.29|593.11|591.11|593.32|591.32|593.11|591.11|17
1608005830000|2020-12-15 04:17:10|593.1|591.1|593.14|591.14|593.19|591.19|593.1|591.1|13
1608005840000|2020-12-15 04:17:20|593.12|591.12|593.14|591.14|593.17|591.17|593.12|591.12|22
1608005850000|2020-12-15 04:17:30|593.13|591.13|593.09|591.09|593.13|591.13|593.09|591.09|16
1608005860000|2020-12-15 04:17:40|593.1|591.1|593.07|591.07|593.14|591.14|593.06|591.06|14
1608005870000|2020-12-15 04:17:50|593.06|591.06|593.06|591.06|593.08|591.08|593.06|591.06|17
1608005880000|2020-12-15 04:18:00|593.08|591.08|592.86|590.86|593.08|591.08|592.86|590.86|13
1608005890000|2020-12-15 04:18:10|592.87|590.87|592.88|590.88|592.88|590.88|592.86|590.86|18
1608005900000|2020-12-15 04:18:20|592.87|590.87|592.8|590.8|592.88|590.88|592.79|590.79|14
1608005910000|2020-12-15 04:18:30|592.79|590.79|592.82|590.82|592.82|590.82|592.79|590.79|12
1608005920000|2020-12-15 04:18:40|592.81|590.81|592.81|590.81|592.81|590.81|592.81|590.81|1
1608005930000|2020-12-15 04:18:50|592.8|590.8|592.79|590.79|592.82|590.82|592.79|590.79|8
1608005940000|2020-12-15 04:19:00|592.81|590.81|592.86|590.86|592.88|590.88|592.79|590.79|19
1608005950000|2020-12-15 04:19:10|592.87|590.87|592.87|590.87|592.88|590.88|592.87|590.87|3
1608005970000|2020-12-15 04:19:30|592.88|590.88|592.84|590.84|592.88|590.88|592.84|590.84|4
1608005980000|2020-12-15 04:19:40|592.82|590.82|592.83|590.83|592.84|590.84|592.8|590.8|13
1608005990000|2020-12-15 04:19:50|592.82|590.82|592.86|590.86|592.9|590.9|592.82|590.82|20
1608006000000|2020-12-15 04:20:00|592.85|590.85|592.83|590.83|592.85|590.85|592.82|590.82|5
1608006010000|2020-12-15 04:20:10|592.82|590.82|592.85|590.85|592.89|590.89|592.81|590.81|12
1608006020000|2020-12-15 04:20:20|592.84|590.84|592.91|590.91|592.91|590.91|592.84|590.84|15
1608006030000|2020-12-15 04:20:30|592.89|590.89|592.89|590.89|592.91|590.91|592.85|590.85|31
1608006040000|2020-12-15 04:20:40|592.88|590.88|592.89|590.89|592.89|590.89|592.85|590.85|19
1608006050000|2020-12-15 04:20:50|592.88|590.88|592.89|590.89|592.91|590.91|592.86|590.86|10
1608006060000|2020-12-15 04:21:00|592.88|590.88|592.87|590.87|592.91|590.91|592.87|590.87|7
1608006070000|2020-12-15 04:21:10|592.89|590.89|592.91|590.91|592.91|590.91|592.88|590.88|5
1608006080000|2020-12-15 04:21:20|592.9|590.9|592.9|590.9|592.91|590.91|592.89|590.89|5
1608006090000|2020-12-15 04:21:30|592.89|590.89|592.9|590.9|592.9|590.9|592.87|590.87|11
1608006100000|2020-12-15 04:21:40|592.89|590.89|592.92|590.92|592.92|590.92|592.89|590.89|14
1608006110000|2020-12-15 04:21:50|592.93|590.93|593.06|591.06|593.06|591.06|592.93|590.93|17
1608006120000|2020-12-15 04:22:00|593.07|591.07|593.02|591.02|593.07|591.07|592.99|590.99|30
1608006130000|2020-12-15 04:22:10|593.04|591.04|592.92|590.92|593.04|591.04|592.92|590.92|16
1608006140000|2020-12-15 04:22:20|592.93|590.93|592.82|590.82|592.93|590.93|592.82|590.82|6
1608006150000|2020-12-15 04:22:30|592.83|590.83|592.54|590.54|592.83|590.83|592.5|590.5|19
1608006160000|2020-12-15 04:22:40|592.58|590.58|592.46|590.46|592.58|590.58|592.46|590.46|13
1608006170000|2020-12-15 04:22:50|592.31|590.31|592.3|590.3|592.31|590.31|592.28|590.28|10
1608006180000|2020-12-15 04:23:00|592.2|590.2|592.25|590.25|592.27|590.27|592.18|590.18|14
1608006190000|2020-12-15 04:23:10|592.26|590.26|592.37|590.37|592.39|590.39|592.26|590.26|11
1608006200000|2020-12-15 04:23:20|592.43|590.43|592.44|590.44|592.47|590.47|592.42|590.42|10
1608006210000|2020-12-15 04:23:30|592.45|590.45|592.54|590.54|592.54|590.54|592.44|590.44|15
1608006220000|2020-12-15 04:23:40|592.53|590.53|592.74|590.74|592.74|590.74|592.53|590.53|15
1608006230000|2020-12-15 04:23:50|592.73|590.73|592.76|590.76|592.76|590.76|592.65|590.65|17
1608006240000|2020-12-15 04:24:00|592.77|590.77|592.78|590.78|592.8|590.8|592.76|590.76|7
1608006250000|2020-12-15 04:24:10|592.77|590.77|592.69|590.69|592.78|590.78|592.63|590.63|20
1608006260000|2020-12-15 04:24:20|592.7|590.7|592.76|590.76|592.76|590.76|592.69|590.69|16
1608006270000|2020-12-15 04:24:30|592.8|590.8|592.79|590.79|592.81|590.81|592.78|590.78|9
1608006280000|2020-12-15 04:24:40|592.8|590.8|592.89|590.89|592.89|590.89|592.79|590.79|16
1608006290000|2020-12-15 04:24:50|592.91|590.91|592.91|590.91|592.95|590.95|592.85|590.85|12
1608006300000|2020-12-15 04:25:00|592.92|590.92|592.98|590.98|593.02|591.02|592.88|590.88|19
1608006310000|2020-12-15 04:25:10|593|591|592.94|590.94|593.01|591.01|592.9|590.9|21
1608006320000|2020-12-15 04:25:20|592.95|590.95|592.97|590.97|592.98|590.98|592.95|590.95|14
1608006330000|2020-12-15 04:25:30|592.96|590.96|593.05|591.05|593.06|591.06|592.96|590.96|8
1608006340000|2020-12-15 04:25:40|593.06|591.06|593.19|591.19|593.19|591.19|593.06|591.06|7
1608006350000|2020-12-15 04:25:50|593.18|591.18|593.17|591.17|593.22|591.22|593.17|591.17|5
1608006360000|2020-12-15 04:26:00|593.16|591.16|593.03|591.03|593.17|591.17|593.02|591.02|23
1608006370000|2020-12-15 04:26:10|593.01|591.01|592.8|590.8|593.01|591.01|592.8|590.8|9
1608006380000|2020-12-15 04:26:20|592.79|590.79|592.83|590.83|592.83|590.83|592.77|590.77|13
1608006390000|2020-12-15 04:26:30|592.82|590.82|592.94|590.94|592.94|590.94|592.8|590.8|13
1608006400000|2020-12-15 04:26:40|592.96|590.96|593.09|591.09|593.1|591.1|592.95|590.95|11
1608006410000|2020-12-15 04:26:50|593.06|591.06|593.03|591.03|593.07|591.07|593.03|591.03|9
1608006420000|2020-12-15 04:27:00|593.02|591.02|593.03|591.03|593.1|591.1|593.02|591.02|13
1608006430000|2020-12-15 04:27:10|593.04|591.04|592.93|590.93|593.04|591.04|592.91|590.91|14
1608006440000|2020-12-15 04:27:20|592.92|590.92|592.95|590.95|592.95|590.95|592.92|590.92|6
1608006450000|2020-12-15 04:27:30|592.94|590.94|592.95|590.95|592.95|590.95|592.94|590.94|2
1608006460000|2020-12-15 04:27:40|592.94|590.94|592.95|590.95|592.97|590.97|592.94|590.94|6
1608006470000|2020-12-15 04:27:50|592.94|590.94|592.95|590.95|592.96|590.96|592.94|590.94|8
1608006480000|2020-12-15 04:28:00|592.97|590.97|593.12|591.12|593.13|591.13|592.96|590.96|14
1608006490000|2020-12-15 04:28:10|593.17|591.17|593.28|591.28|593.29|591.29|593.17|591.17|21
1608006510000|2020-12-15 04:28:30|593.29|591.29|593.15|591.15|593.29|591.29|593.13|591.13|16
1608006520000|2020-12-15 04:28:40|593.13|591.13|593.03|591.03|593.15|591.15|593.02|591.02|16
1608006530000|2020-12-15 04:28:50|593.02|591.02|593.06|591.06|593.07|591.07|593.02|591.02|18
1608006540000|2020-12-15 04:29:00|593.07|591.07|593.08|591.08|593.09|591.09|593.06|591.06|14
1608006550000|2020-12-15 04:29:10|593.1|591.1|593.12|591.12|593.15|591.15|593.1|591.1|21
1608006560000|2020-12-15 04:29:20|593.1|591.1|593.3|591.3|593.31|591.31|593.1|591.1|21
1608006570000|2020-12-15 04:29:30|593.31|591.31|593.3|591.3|593.32|591.32|593.24|591.24|25
1608006580000|2020-12-15 04:29:40|593.32|591.32|593.25|591.25|593.32|591.32|593.25|591.25|9
1608006590000|2020-12-15 04:29:50|593.23|591.23|593.28|591.28|593.28|591.28|593.21|591.21|4
1608006600000|2020-12-15 04:30:00|593.27|591.27|593.12|591.12|593.27|591.27|593.09|591.09|21
1608006610000|2020-12-15 04:30:10|593.11|591.11|593.11|591.11|593.12|591.12|593.1|591.1|9
1608006620000|2020-12-15 04:30:20|593.14|591.14|593.12|591.12|593.14|591.14|593.12|591.12|10
1608006630000|2020-12-15 04:30:30|593.13|591.13|593.13|591.13|593.13|591.13|593.12|591.12|11
1608006640000|2020-12-15 04:30:40|593.12|591.12|593.11|591.11|593.23|591.23|593.11|591.11|13
1608006650000|2020-12-15 04:30:50|593.12|591.12|593.07|591.07|593.16|591.16|593.06|591.06|22
1608006660000|2020-12-15 04:31:00|593.05|591.05|593.05|591.05|593.11|591.11|593.05|591.05|16
1608006670000|2020-12-15 04:31:10|593.02|591.02|593.02|591.02|593.02|591.02|592.99|590.99|12
1608006680000|2020-12-15 04:31:20|593.03|591.03|593.02|591.02|593.05|591.05|593.01|591.01|6
1608006690000|2020-12-15 04:31:30|593.03|591.03|593.03|591.03|593.04|591.04|593.03|591.03|3
1608006710000|2020-12-15 04:31:50|593.01|591.01|592.9|590.9|593.01|591.01|592.89|590.89|11
1608006720000|2020-12-15 04:32:00|592.89|590.89|592.87|590.87|592.89|590.89|592.85|590.85|5
1608006730000|2020-12-15 04:32:10|592.83|590.83|592.9|590.9|592.91|590.91|592.83|590.83|16
1608006740000|2020-12-15 04:32:20|592.91|590.91|592.9|590.9|592.92|590.92|592.9|590.9|5
1608006750000|2020-12-15 04:32:30|592.89|590.89|592.9|590.9|592.91|590.91|592.89|590.89|13
1608006760000|2020-12-15 04:32:40|592.91|590.91|592.93|590.93|592.93|590.93|592.89|590.89|15
1608006770000|2020-12-15 04:32:50|592.92|590.92|592.93|590.93|592.94|590.94|592.92|590.92|13
1608006780000|2020-12-15 04:33:00|592.94|590.94|592.92|590.92|592.94|590.94|592.9|590.9|13
1608006790000|2020-12-15 04:33:10|592.91|590.91|592.96|590.96|592.96|590.96|592.87|590.87|12
1608006800000|2020-12-15 04:33:20|592.93|590.93|592.92|590.92|592.96|590.96|592.92|590.92|11
1608006810000|2020-12-15 04:33:30|592.91|590.91|592.92|590.92|592.93|590.93|592.91|590.91|14
1608006820000|2020-12-15 04:33:40|592.93|590.93|592.64|590.64|592.93|590.93|592.63|590.63|19
1608006830000|2020-12-15 04:33:50|592.66|590.66|592.65|590.65|592.67|590.67|592.64|590.64|13
1608006840000|2020-12-15 04:34:00|592.66|590.66|592.72|590.72|592.75|590.75|592.65|590.65|14
1608006850000|2020-12-15 04:34:10|592.75|590.75|592.76|590.76|592.76|590.76|592.75|590.75|2
1608006860000|2020-12-15 04:34:20|592.77|590.77|592.79|590.79|592.79|590.79|592.77|590.77|3
1608006870000|2020-12-15 04:34:30|592.82|590.82|592.93|590.93|592.96|590.96|592.81|590.81|9
1608006880000|2020-12-15 04:34:40|592.96|590.96|592.96|590.96|592.97|590.97|592.96|590.96|3
1608006890000|2020-12-15 04:34:50|592.97|590.97|592.91|590.91|592.97|590.97|592.91|590.91|6
1608006900000|2020-12-15 04:35:00|592.92|590.92|592.65|590.65|592.92|590.92|592.65|590.65|12
1608006910000|2020-12-15 04:35:10|592.64|590.64|592.59|590.59|592.64|590.64|592.57|590.57|9
1608006920000|2020-12-15 04:35:20|592.6|590.6|592.44|590.44|592.6|590.6|592.44|590.44|10
1608006930000|2020-12-15 04:35:30|592.45|590.45|592.46|590.46|592.46|590.46|592.43|590.43|9
1608006940000|2020-12-15 04:35:40|592.45|590.45|592.46|590.46|592.47|590.47|592.45|590.45|9
1608006950000|2020-12-15 04:35:50|592.48|590.48|592.49|590.49|592.5|590.5|592.48|590.48|7
1608006960000|2020-12-15 04:36:00|592.48|590.48|592.42|590.42|592.48|590.48|592.42|590.42|8
1608006970000|2020-12-15 04:36:10|592.41|590.41|592.45|590.45|592.47|590.47|592.41|590.41|6
1608006980000|2020-12-15 04:36:20|592.46|590.46|592.73|590.73|592.74|590.74|592.42|590.42|10
1608006990000|2020-12-15 04:36:30|592.77|590.77|592.75|590.75|592.77|590.77|592.68|590.68|5
1608007000000|2020-12-15 04:36:40|592.76|590.76|592.83|590.83|592.84|590.84|592.76|590.76|7
1608007010000|2020-12-15 04:36:50|592.8|590.8|592.71|590.71|592.8|590.8|592.71|590.71|2
1608007020000|2020-12-15 04:37:00|592.74|590.74|592.7|590.7|592.77|590.77|592.67|590.67|12
1608007030000|2020-12-15 04:37:10|592.73|590.73|592.65|590.65|592.73|590.73|592.65|590.65|5
1608007040000|2020-12-15 04:37:20|592.67|590.67|592.79|590.79|592.82|590.82|592.64|590.64|21
1608007050000|2020-12-15 04:37:30|592.77|590.77|592.75|590.75|592.77|590.77|592.75|590.75|6
1608007060000|2020-12-15 04:37:40|592.77|590.77|592.72|590.72|592.78|590.78|592.72|590.72|9
1608007070000|2020-12-15 04:37:50|592.73|590.73|592.72|590.72|592.74|590.74|592.72|590.72|3
1608007080000|2020-12-15 04:38:00|592.73|590.73|592.7|590.7|592.73|590.73|592.7|590.7|3
1608007090000|2020-12-15 04:38:10|592.69|590.69|592.62|590.62|592.69|590.69|592.62|590.62|12
1608007100000|2020-12-15 04:38:20|592.59|590.59|591.89|589.89|592.59|590.59|591.85|589.85|31
1608007110000|2020-12-15 04:38:30|591.84|589.84|591.71|589.71|591.84|589.84|591.63|589.63|23
1608007120000|2020-12-15 04:38:40|591.72|589.72|591.56|589.56|591.73|589.73|591.56|589.56|11
1608007130000|2020-12-15 04:38:50|591.58|589.58|591.4|589.4|591.59|589.59|591.38|589.38|20
1608007140000|2020-12-15 04:39:00|591.46|589.46|591.85|589.85|591.87|589.87|591.46|589.46|28
1608007150000|2020-12-15 04:39:10|591.86|589.86|591.99|589.99|591.99|589.99|591.85|589.85|17
1608007160000|2020-12-15 04:39:20|591.98|589.98|591.65|589.65|591.98|589.98|591.65|589.65|15
1608007170000|2020-12-15 04:39:30|591.64|589.64|591.62|589.62|591.65|589.65|591.62|589.62|6
1608007180000|2020-12-15 04:39:40|591.59|589.59|591.73|589.73|591.73|589.73|591.59|589.59|7
1608007190000|2020-12-15 04:39:50|591.76|589.76|591.84|589.84|592.03|590.03|591.76|589.76|23
1608007200000|2020-12-15 04:40:00|591.85|589.85|591.89|589.89|591.92|589.92|591.85|589.85|15
1608007210000|2020-12-15 04:40:10|591.9|589.9|591.88|589.88|591.91|589.91|591.88|589.88|5
1608007220000|2020-12-15 04:40:20|591.89|589.89|592.06|590.06|592.07|590.07|591.89|589.89|9
1608007230000|2020-12-15 04:40:30|592.07|590.07|592.06|590.06|592.07|590.07|592.05|590.05|5
1608007240000|2020-12-15 04:40:40|592.05|590.05|591.98|589.98|592.05|590.05|591.94|589.94|12
1608007250000|2020-12-15 04:40:50|591.97|589.97|591.98|589.98|591.98|589.98|591.97|589.97|2
1608007260000|2020-12-15 04:41:00|592.01|590.01|592.08|590.08|592.08|590.08|592.01|590.01|8
1608007270000|2020-12-15 04:41:10|592.09|590.09|592.09|590.09|592.09|590.09|592.08|590.08|3
1608007280000|2020-12-15 04:41:20|592.08|590.08|592.06|590.06|592.09|590.09|592.06|590.06|7
1608007290000|2020-12-15 04:41:30|592.11|590.11|592.36|590.36|592.36|590.36|592.11|590.11|14
1608007300000|2020-12-15 04:41:40|592.38|590.38|592.35|590.35|592.39|590.39|592.34|590.34|6
1608007310000|2020-12-15 04:41:50|592.34|590.34|592.23|590.23|592.34|590.34|592.21|590.21|9
1608007320000|2020-12-15 04:42:00|592.22|590.22|592.29|590.29|592.31|590.31|592.22|590.22|15
1608007330000|2020-12-15 04:42:10|592.28|590.28|592.48|590.48|592.48|590.48|592.28|590.28|14
1608007340000|2020-12-15 04:42:20|592.47|590.47|592.71|590.71|592.72|590.72|592.46|590.46|24
1608007350000|2020-12-15 04:42:30|592.72|590.72|592.63|590.63|592.73|590.73|592.62|590.62|8
1608007360000|2020-12-15 04:42:40|592.61|590.61|592.56|590.56|592.61|590.61|592.54|590.54|16
1608007370000|2020-12-15 04:42:50|592.57|590.57|592.63|590.63|592.65|590.65|592.56|590.56|17
1608007380000|2020-12-15 04:43:00|592.64|590.64|592.58|590.58|592.66|590.66|592.57|590.57|16
1608007390000|2020-12-15 04:43:10|592.59|590.59|592.57|590.57|592.6|590.6|592.55|590.55|20
1608007400000|2020-12-15 04:43:20|592.6|590.6|592.48|590.48|592.6|590.6|592.48|590.48|6
1608007410000|2020-12-15 04:43:30|592.45|590.45|592.41|590.41|592.45|590.45|592.41|590.41|7
1608007430000|2020-12-15 04:43:50|592.4|590.4|592.26|590.26|592.4|590.4|592.26|590.26|4
1608007440000|2020-12-15 04:44:00|592.27|590.27|592.16|590.16|592.28|590.28|592.16|590.16|21
1608007450000|2020-12-15 04:44:10|592.15|590.15|592.12|590.12|592.16|590.16|592.11|590.11|11
1608007460000|2020-12-15 04:44:20|592.1|590.1|591.99|589.99|592.12|590.12|591.99|589.99|9
1608007470000|2020-12-15 04:44:30|591.98|589.98|591.87|589.87|592|590|591.87|589.87|6
1608007480000|2020-12-15 04:44:40|591.88|589.88|591.91|589.91|591.91|589.91|591.88|589.88|4
1608007490000|2020-12-15 04:44:50|591.92|589.92|591.94|589.94|591.97|589.97|591.92|589.92|15
1608007500000|2020-12-15 04:45:00|591.93|589.93|591.97|589.97|591.97|589.97|591.92|589.92|11
1608007510000|2020-12-15 04:45:10|591.96|589.96|591.92|589.92|591.97|589.97|591.91|589.91|4
1608007520000|2020-12-15 04:45:20|591.91|589.91|591.28|589.28|591.91|589.91|591.28|589.28|24
1608007530000|2020-12-15 04:45:30|591.23|589.23|591.42|589.42|591.46|589.46|591.19|589.19|25
1608007540000|2020-12-15 04:45:40|591.39|589.39|591.32|589.32|591.44|589.44|591.32|589.32|13
1608007550000|2020-12-15 04:45:50|591.29|589.29|591.29|589.29|591.31|589.31|591.22|589.22|28
1608007560000|2020-12-15 04:46:00|591.32|589.32|591.37|589.37|591.41|589.41|591.31|589.31|17
1608007570000|2020-12-15 04:46:10|591.39|589.39|591.12|589.12|591.41|589.41|591.12|589.12|18
1608007580000|2020-12-15 04:46:20|591.11|589.11|590.6|588.6|591.11|589.11|590.6|588.6|25
1608007590000|2020-12-15 04:46:30|590.58|588.58|590.7|588.7|590.72|588.72|590.5|588.5|24
1608007600000|2020-12-15 04:46:40|590.71|588.71|591.09|589.09|591.09|589.09|590.71|588.71|20
1608007610000|2020-12-15 04:46:50|591.11|589.11|591.08|589.08|591.16|589.16|591.03|589.03|21
1608007620000|2020-12-15 04:47:00|591.09|589.09|591.11|589.11|591.15|589.15|591.09|589.09|8
1608007630000|2020-12-15 04:47:10|591.1|589.1|590.79|588.79|591.1|589.1|590.79|588.79|23
1608007640000|2020-12-15 04:47:20|590.82|588.82|591.02|589.02|591.02|589.02|590.82|588.82|13
1608007650000|2020-12-15 04:47:30|591.01|589.01|591.01|589.01|591.02|589.02|591|589|5
1608007660000|2020-12-15 04:47:40|591|589|590.84|588.84|591|589|590.84|588.84|13
1608007670000|2020-12-15 04:47:50|590.83|588.83|591.13|589.13|591.13|589.13|590.82|588.82|24
1608007680000|2020-12-15 04:48:00|591.12|589.12|590.98|588.98|591.13|589.13|590.97|588.97|15
1608007690000|2020-12-15 04:48:10|590.96|588.96|591.18|589.18|591.2|589.2|590.95|588.95|19
1608007700000|2020-12-15 04:48:20|591.19|589.19|590.98|588.98|591.19|589.19|590.96|588.96|16
1608007710000|2020-12-15 04:48:30|590.96|588.96|590.85|588.85|591|589|590.82|588.82|22
1608007720000|2020-12-15 04:48:40|590.82|588.82|590.76|588.76|590.84|588.84|590.74|588.74|18
1608007730000|2020-12-15 04:48:50|590.77|588.77|590.79|588.79|590.79|588.79|590.74|588.74|14
1608007740000|2020-12-15 04:49:00|590.8|588.8|590.94|588.94|590.98|588.98|590.8|588.8|17
1608007750000|2020-12-15 04:49:10|590.92|588.92|590.9|588.9|590.93|588.93|590.88|588.88|20
1608007760000|2020-12-15 04:49:20|590.89|588.89|590.87|588.87|590.92|588.92|590.86|588.86|20
1608007770000|2020-12-15 04:49:30|590.86|588.86|590.91|588.91|590.93|588.93|590.86|588.86|15
1608007780000|2020-12-15 04:49:40|590.9|588.9|590.86|588.86|590.9|588.9|590.85|588.85|10
1608007790000|2020-12-15 04:49:50|590.85|588.85|590.86|588.86|590.88|588.88|590.85|588.85|17
1608007800000|2020-12-15 04:50:00|590.85|588.85|590.95|588.95|590.95|588.95|590.85|588.85|11
1608007810000|2020-12-15 04:50:10|590.96|588.96|591.07|589.07|591.08|589.08|590.93|588.93|27
1608007820000|2020-12-15 04:50:20|591.08|589.08|591.04|589.04|591.09|589.09|591.03|589.03|15
1608007830000|2020-12-15 04:50:30|591.02|589.02|591.04|589.04|591.08|589.08|591.02|589.02|13
1608007840000|2020-12-15 04:50:40|591.03|589.03|591.14|589.14|591.23|589.23|591.03|589.03|18
1608007850000|2020-12-15 04:50:50|591.13|589.13|591.19|589.19|591.19|589.19|591.13|589.13|11
1608007860000|2020-12-15 04:51:00|591.18|589.18|591.15|589.15|591.18|589.18|591.14|589.14|7
1608007870000|2020-12-15 04:51:10|591.14|589.14|591.21|589.21|591.21|589.21|591.14|589.14|12
1608007880000|2020-12-15 04:51:20|591.22|589.22|591.47|589.47|591.48|589.48|591.22|589.22|14
1608007890000|2020-12-15 04:51:30|591.44|589.44|591.42|589.42|591.44|589.44|591.42|589.42|7
1608007900000|2020-12-15 04:51:40|591.43|589.43|591.29|589.29|591.43|589.43|591.23|589.23|21
1608007910000|2020-12-15 04:51:50|591.3|589.3|591.46|589.46|591.47|589.47|591.3|589.3|16
1608007920000|2020-12-15 04:52:00|591.45|589.45|591.35|589.35|591.45|589.45|591.34|589.34|18
1608007930000|2020-12-15 04:52:10|591.34|589.34|591.19|589.19|591.35|589.35|591.19|589.19|16
1608007940000|2020-12-15 04:52:20|591.2|589.2|591.2|589.2|591.21|589.21|591.19|589.19|7
1608007950000|2020-12-15 04:52:30|591.21|589.21|591.12|589.12|591.21|589.21|591.12|589.12|7
1608007960000|2020-12-15 04:52:40|591.11|589.11|590.95|588.95|591.11|589.11|590.95|588.95|9
1608007970000|2020-12-15 04:52:50|590.94|588.94|590.76|588.76|590.94|588.94|590.61|588.61|14
1608007980000|2020-12-15 04:53:00|590.88|588.88|590.92|588.92|590.92|588.92|590.6|588.6|17
1608007990000|2020-12-15 04:53:10|590.89|588.89|590.35|588.35|590.92|588.92|590.35|588.35|19
1608008000000|2020-12-15 04:53:20|590.34|588.34|590.24|588.24|590.39|588.39|590.22|588.22|23
1608008010000|2020-12-15 04:53:30|590.23|588.23|589.86|587.86|590.25|588.25|589.53|587.53|28
1608008020000|2020-12-15 04:53:40|589.98|587.98|589.86|587.86|590.03|588.03|589.82|587.82|29
1608008030000|2020-12-15 04:53:50|589.87|587.87|590.14|588.14|590.17|588.17|589.86|587.86|27
1608008040000|2020-12-15 04:54:00|590.15|588.15|589.89|587.89|590.18|588.18|589.87|587.87|28
1608008050000|2020-12-15 04:54:10|589.84|587.84|589.57|587.57|589.9|587.9|589.56|587.56|22
1608008060000|2020-12-15 04:54:20|589.58|587.58|589.59|587.59|589.63|587.63|589.55|587.55|20
1608008070000|2020-12-15 04:54:30|589.62|587.62|589.81|587.81|589.83|587.83|589.62|587.62|13
1608008080000|2020-12-15 04:54:40|589.84|587.84|589.77|587.77|589.87|587.87|589.72|587.72|29
1608008090000|2020-12-15 04:54:50|589.78|587.78|589.56|587.56|589.8|587.8|589.56|587.56|19
1608008100000|2020-12-15 04:55:00|589.61|587.61|589.24|587.24|589.61|587.61|589.21|587.21|29
1608008110000|2020-12-15 04:55:10|589.21|587.21|588.33|586.33|589.22|587.22|588.33|586.33|30
1608008120000|2020-12-15 04:55:20|587.98|585.98|587.75|585.75|588.12|586.12|587.75|585.75|32
1608008130000|2020-12-15 04:55:30|587.74|585.74|587.06|585.06|587.74|585.74|586.46|584.46|37
1608008140000|2020-12-15 04:55:40|587.14|585.14|585.33|583.33|587.28|585.28|585.33|583.33|36
1608008150000|2020-12-15 04:55:50|585.24|583.24|586.09|584.09|586.32|584.32|584.71|582.71|38
1608008160000|2020-12-15 04:56:00|586.06|584.06|586.54|584.54|586.55|584.55|586.06|584.06|31
1608008170000|2020-12-15 04:56:10|586.59|584.59|586.07|584.07|586.75|584.75|586.03|584.03|31
1608008180000|2020-12-15 04:56:20|586.06|584.06|586.19|584.19|586.31|584.31|585.95|583.95|28
1608008190000|2020-12-15 04:56:30|586.24|584.24|586.4|584.4|586.55|584.55|586.22|584.22|31
1608008200000|2020-12-15 04:56:40|586.47|584.47|586.54|584.54|586.61|584.61|586.4|584.4|31
1608008210000|2020-12-15 04:56:50|586.53|584.53|587.05|585.05|587.24|585.24|586.53|584.53|33
1608008220000|2020-12-15 04:57:00|587.07|585.07|587.26|585.26|587.41|585.41|587.05|585.05|33
1608008230000|2020-12-15 04:57:10|587.25|585.25|587.2|585.2|587.5|585.5|587.18|585.18|32
1608008240000|2020-12-15 04:57:20|587.22|585.22|587.14|585.14|587.43|585.43|587.02|585.02|29
1608008250000|2020-12-15 04:57:30|587.15|585.15|586.91|584.91|587.18|585.18|586.81|584.81|30
1608008260000|2020-12-15 04:57:40|586.99|584.99|587.01|585.01|587.19|585.19|586.92|584.92|27
1608008270000|2020-12-15 04:57:50|586.94|584.94|586.58|584.58|587.01|585.01|586.58|584.58|24
1608008280000|2020-12-15 04:58:00|586.57|584.57|586.1|584.1|586.59|584.59|586.06|584.06|21
1608008290000|2020-12-15 04:58:10|586.11|584.11|585.59|583.59|586.13|584.13|585.23|583.23|29
1608008300000|2020-12-15 04:58:20|585.64|583.64|585.31|583.31|585.66|583.66|585.3|583.3|31
1608008310000|2020-12-15 04:58:30|585.3|583.3|584.71|582.71|585.32|583.32|584.69|582.69|28
1608008320000|2020-12-15 04:58:40|584.69|582.69|585.41|583.41|585.51|583.51|584.69|582.69|31
1608008330000|2020-12-15 04:58:50|585.4|583.4|584.77|582.77|585.44|583.44|584.69|582.69|32
1608008340000|2020-12-15 04:59:00|584.72|582.72|584.7|582.7|584.83|582.83|584.53|582.53|34
1608008350000|2020-12-15 04:59:10|584.73|582.73|584.42|582.42|584.9|582.9|584.42|582.42|37
1608008360000|2020-12-15 04:59:20|584.4|582.4|584.65|582.65|584.65|582.65|584.35|582.35|25
1608008370000|2020-12-15 04:59:30|584.62|582.62|584.48|582.48|584.82|582.82|584.46|582.46|26
1608008380000|2020-12-15 04:59:40|584.45|582.45|584.37|582.37|584.45|582.45|584.36|582.36|23
1608008390000|2020-12-15 04:59:50|584.38|582.38|584.02|582.02|584.39|582.39|584.02|582.02|30
1608008400000|2020-12-15 05:00:00|584.04|582.04|584.11|582.11|584.11|582.11|583.79|581.79|33
1608008410000|2020-12-15 05:00:10|584.13|582.13|584.46|582.46|584.52|582.52|584.12|582.12|28
1608008420000|2020-12-15 05:00:20|584.53|582.53|584.83|582.83|584.86|582.86|584.52|582.52|27
1608008430000|2020-12-15 05:00:30|584.69|582.69|584.81|582.81|584.81|582.81|584.23|582.23|33
1608008440000|2020-12-15 05:00:40|584.79|582.79|585.22|583.22|585.23|583.23|584.76|582.76|32
1608008450000|2020-12-15 05:00:50|585.18|583.18|585.3|583.3|585.34|583.34|584.98|582.98|28
1608008460000|2020-12-15 05:01:00|585.2|583.2|585.29|583.29|585.35|583.35|585.19|583.19|30
1608008470000|2020-12-15 05:01:10|585.32|583.32|585.03|583.03|585.4|583.4|585.03|583.03|27
1608008480000|2020-12-15 05:01:20|585.04|583.04|585.04|583.04|585.11|583.11|585.03|583.03|17
1608008490000|2020-12-15 05:01:30|585.05|583.05|585.24|583.24|585.25|583.25|584.93|582.93|20
1608008500000|2020-12-15 05:01:40|585.25|583.25|585.35|583.35|585.36|583.36|585.1|583.1|25
1608008510000|2020-12-15 05:01:50|585.34|583.34|585.24|583.24|585.36|583.36|585.21|583.21|27
1608008520000|2020-12-15 05:02:00|585.26|583.26|585.16|583.16|585.27|583.27|585.02|583.02|24
1608008530000|2020-12-15 05:02:10|585.15|583.15|585.22|583.22|585.23|583.23|585.12|583.12|23
1608008540000|2020-12-15 05:02:20|585.23|583.23|585.42|583.42|585.42|583.42|585.21|583.21|24
1608008550000|2020-12-15 05:02:30|585.44|583.44|585.8|583.8|585.8|583.8|585.44|583.44|22
1608008560000|2020-12-15 05:02:40|585.77|583.77|585.76|583.76|585.86|583.86|585.64|583.64|33
1608008570000|2020-12-15 05:02:50|585.65|583.65|586.04|584.04|586.07|584.07|585.64|583.64|22
1608008580000|2020-12-15 05:03:00|585.98|583.98|585.71|583.71|586|584|585.62|583.62|29
1608008590000|2020-12-15 05:03:10|585.7|583.7|585.82|583.82|585.96|583.96|585.69|583.69|33
1608008600000|2020-12-15 05:03:20|585.81|583.81|585.95|583.95|585.95|583.95|585.79|583.79|26
1608008610000|2020-12-15 05:03:30|585.92|583.92|585.59|583.59|585.92|583.92|585.57|583.57|20
1608008620000|2020-12-15 05:03:40|585.7|583.7|585.88|583.88|585.88|583.88|585.63|583.63|32
1608008630000|2020-12-15 05:03:50|585.86|583.86|585.65|583.65|585.88|583.88|585.57|583.57|25
1608008640000|2020-12-15 05:04:00|585.63|583.63|585.67|583.67|585.75|583.75|585.63|583.63|16
1608008650000|2020-12-15 05:04:10|585.68|583.68|585.77|583.77|585.81|583.81|585.67|583.67|24
1608008660000|2020-12-15 05:04:20|585.76|583.76|585.77|583.77|585.79|583.79|585.74|583.74|21
1608008670000|2020-12-15 05:04:30|585.78|583.78|586.15|584.15|586.16|584.16|585.77|583.77|26
1608008680000|2020-12-15 05:04:40|586.14|584.14|586.11|584.11|586.22|584.22|586.07|584.07|25
1608008690000|2020-12-15 05:04:50|586.1|584.1|586|584|586.15|584.15|586|584|24
1608008700000|2020-12-15 05:05:00|585.99|583.99|586.04|584.04|586.07|584.07|585.99|583.99|20
1608008710000|2020-12-15 05:05:10|586.03|584.03|586.13|584.13|586.16|584.16|586.02|584.02|19
1608008720000|2020-12-15 05:05:20|586.12|584.12|586.08|584.08|586.12|584.12|586.07|584.07|20
1608008730000|2020-12-15 05:05:30|586.09|584.09|586.08|584.08|586.12|584.12|586.01|584.01|18
1608008740000|2020-12-15 05:05:40|586.06|584.06|586.12|584.12|586.15|584.15|586.05|584.05|23
1608008750000|2020-12-15 05:05:50|586.13|584.13|586.1|584.1|586.15|584.15|586.1|584.1|19
1608008760000|2020-12-15 05:06:00|586.11|584.11|586.11|584.11|586.15|584.15|586.11|584.11|8
1608008770000|2020-12-15 05:06:10|586.14|584.14|586.32|584.32|586.37|584.37|586.14|584.14|12
1608008780000|2020-12-15 05:06:20|586.31|584.31|586.54|584.54|586.55|584.55|586.3|584.3|23
1608008790000|2020-12-15 05:06:30|586.53|584.53|586.53|584.53|586.55|584.55|586.51|584.51|12
1608008800000|2020-12-15 05:06:40|586.52|584.52|586.52|584.52|586.55|584.55|586.52|584.52|9
1608008810000|2020-12-15 05:06:50|586.53|584.53|586.47|584.47|586.54|584.54|586.44|584.44|24
1608008820000|2020-12-15 05:07:00|586.46|584.46|586.5|584.5|586.51|584.51|586.45|584.45|11
1608008830000|2020-12-15 05:07:10|586.48|584.48|586.42|584.42|586.5|584.5|586.4|584.4|13
1608008840000|2020-12-15 05:07:20|586.41|584.41|586.11|584.11|586.43|584.43|586.09|584.09|22
1608008850000|2020-12-15 05:07:30|586.08|584.08|585.95|583.95|586.11|584.11|585.83|583.83|25
1608008860000|2020-12-15 05:07:40|585.94|583.94|585.85|583.85|585.95|583.95|585.82|583.82|13
1608008870000|2020-12-15 05:07:50|585.86|583.86|586.11|584.11|586.11|584.11|585.86|583.86|14
1608008880000|2020-12-15 05:08:00|586.12|584.12|585.86|583.86|586.17|584.17|585.84|583.84|29
1608008890000|2020-12-15 05:08:10|585.84|583.84|585.84|583.84|585.86|583.86|585.81|583.81|19
1608008900000|2020-12-15 05:08:20|585.8|583.8|585.4|583.4|585.8|583.8|585.4|583.4|30
1608008910000|2020-12-15 05:08:30|585.43|583.43|585.35|583.35|585.43|583.43|585.28|583.28|25
1608008920000|2020-12-15 05:08:40|585.38|583.38|585.36|583.36|585.45|583.45|585.35|583.35|32
1608008930000|2020-12-15 05:08:50|585.33|583.33|585.16|583.16|585.35|583.35|585.11|583.11|24
1608008940000|2020-12-15 05:09:00|585.14|583.14|585.15|583.15|585.21|583.21|585.12|583.12|26
1608008950000|2020-12-15 05:09:10|585.14|583.14|585.29|583.29|585.49|583.49|585.14|583.14|27
1608008960000|2020-12-15 05:09:20|585.28|583.28|585.26|583.26|585.28|583.28|585.25|583.25|25
1608008970000|2020-12-15 05:09:30|585.27|583.27|585.65|583.65|585.68|583.68|585.24|583.24|34
1608008980000|2020-12-15 05:09:40|585.67|583.67|585.66|583.66|585.69|583.69|585.64|583.64|22
1608008990000|2020-12-15 05:09:50|585.63|583.63|585.87|583.87|585.88|583.88|585.63|583.63|16
1608009000000|2020-12-15 05:10:00|585.84|583.84|585.43|583.43|585.84|583.84|585.41|583.41|19
1608009010000|2020-12-15 05:10:10|585.39|583.39|585.23|583.23|585.44|583.44|585.23|583.23|22
1608009020000|2020-12-15 05:10:20|585.19|583.19|585.23|583.23|585.25|583.25|585.17|583.17|24
1608009030000|2020-12-15 05:10:30|585.18|583.18|585.4|583.4|585.46|583.46|585.18|583.18|30
1608009040000|2020-12-15 05:10:40|585.41|583.41|585.6|583.6|585.6|583.6|585.41|583.41|22
1608009050000|2020-12-15 05:10:50|585.62|583.62|585.6|583.6|585.64|583.64|585.57|583.57|17
1608009060000|2020-12-15 05:11:00|585.62|583.62|585.48|583.48|585.62|583.62|585.47|583.47|24
1608009070000|2020-12-15 05:11:10|585.46|583.46|585.43|583.43|585.48|583.48|585.43|583.43|11
1608009080000|2020-12-15 05:11:20|585.42|583.42|585.44|583.44|585.45|583.45|585.4|583.4|17
1608009090000|2020-12-15 05:11:30|585.47|583.47|585.47|583.47|585.48|583.48|585.45|583.45|9
1608009100000|2020-12-15 05:11:40|585.46|583.46|585.58|583.58|585.62|583.62|585.46|583.46|30
1608009110000|2020-12-15 05:11:50|585.56|583.56|585.61|583.61|585.61|583.61|585.39|583.39|24
1608009120000|2020-12-15 05:12:00|585.6|583.6|585.54|583.54|585.61|583.61|585.54|583.54|22
1608009130000|2020-12-15 05:12:10|585.55|583.55|585.52|583.52|585.58|583.58|585.51|583.51|19
1608009140000|2020-12-15 05:12:20|585.51|583.51|585.48|583.48|585.52|583.52|585.46|583.46|16
1608009150000|2020-12-15 05:12:30|585.45|583.45|585.59|583.59|585.6|583.6|585.41|583.41|28
1608009160000|2020-12-15 05:12:40|585.58|583.58|585.54|583.54|585.61|583.61|585.53|583.53|17
1608009170000|2020-12-15 05:12:50|585.53|583.53|585.21|583.21|585.53|583.53|585.21|583.21|17
1608009180000|2020-12-15 05:13:00|585.22|583.22|585.18|583.18|585.24|583.24|585.18|583.18|16
1608009190000|2020-12-15 05:13:10|585.19|583.19|584.83|582.83|585.19|583.19|584.83|582.83|20
1608009200000|2020-12-15 05:13:20|584.84|582.84|584.7|582.7|584.84|582.84|584.67|582.67|23
1608009210000|2020-12-15 05:13:30|584.68|582.68|584.54|582.54|584.72|582.72|584.51|582.51|24
1608009220000|2020-12-15 05:13:40|584.52|582.52|584.32|582.32|584.53|582.53|584.31|582.31|20
1608009230000|2020-12-15 05:13:50|584.34|582.34|584.48|582.48|584.49|582.49|584.34|582.34|25
1608009240000|2020-12-15 05:14:00|584.47|582.47|584.33|582.33|584.47|582.47|584.32|582.32|18
1608009250000|2020-12-15 05:14:10|584.32|582.32|584.36|582.36|584.38|582.38|584.32|582.32|18
1608009260000|2020-12-15 05:14:20|584.37|582.37|583.98|581.98|584.38|582.38|583.89|581.89|23
1608009270000|2020-12-15 05:14:30|583.97|581.97|584.03|582.03|584.1|582.1|583.94|581.94|27
1608009280000|2020-12-15 05:14:40|584.02|582.02|583.92|581.92|584.04|582.04|583.92|581.92|17
1608009290000|2020-12-15 05:14:50|583.8|581.8|583.77|581.77|583.8|581.8|583.73|581.73|11
1608009300000|2020-12-15 05:15:00|583.78|581.78|583.92|581.92|583.92|581.92|583.74|581.74|25
1608009310000|2020-12-15 05:15:10|583.97|581.97|584.14|582.14|584.41|582.41|583.97|581.97|32
1608009320000|2020-12-15 05:15:20|584.18|582.18|583.81|581.81|584.2|582.2|583.7|581.7|34
1608009330000|2020-12-15 05:15:30|583.82|581.82|583.74|581.74|583.86|581.86|583.69|581.69|30
1608009340000|2020-12-15 05:15:40|583.75|581.75|584.08|582.08|584.08|582.08|583.74|581.74|28
1608009350000|2020-12-15 05:15:50|584.07|582.07|584.07|582.07|584.31|582.31|584|582|29
1608009360000|2020-12-15 05:16:00|584.08|582.08|584.1|582.1|584.23|582.23|583.95|581.95|33
1608009370000|2020-12-15 05:16:10|584.02|582.02|583.93|581.93|584.02|582.02|583.91|581.91|24
1608009380000|2020-12-15 05:16:20|583.91|581.91|583.53|581.53|583.91|581.91|583.53|581.53|25
1608009390000|2020-12-15 05:16:30|583.51|581.51|582.92|580.92|583.52|581.52|582.91|580.91|22
1608009400000|2020-12-15 05:16:40|582.94|580.94|582.65|580.65|583.04|581.04|582.56|580.56|19
1608009410000|2020-12-15 05:16:50|582.37|580.37|582.2|580.2|582.6|580.6|581.95|579.95|32
1608009420000|2020-12-15 05:17:00|582.27|580.27|581.81|579.81|582.45|580.45|581.09|579.09|36
1608009430000|2020-12-15 05:17:10|581.87|579.87|582.13|580.13|582.24|580.24|581.75|579.75|34
1608009440000|2020-12-15 05:17:20|582.1|580.1|582.44|580.44|582.45|580.45|581.85|579.85|33
1608009450000|2020-12-15 05:17:30|582.17|580.17|581.64|579.64|582.4|580.4|581.64|579.64|32
1608009460000|2020-12-15 05:17:40|581.63|579.63|581.16|579.16|581.63|579.63|581.07|579.07|37
1608009470000|2020-12-15 05:17:50|581.18|579.18|581.16|579.16|581.75|579.75|581.16|579.16|35
1608009480000|2020-12-15 05:18:00|581.17|579.17|581.17|579.17|581.36|579.36|581.17|579.17|35
1608009490000|2020-12-15 05:18:10|581.2|579.2|581.05|579.05|581.33|579.33|580.76|578.76|36
1608009500000|2020-12-15 05:18:20|581.06|579.06|581.45|579.45|581.45|579.45|580.77|578.77|31
1608009510000|2020-12-15 05:18:30|581.47|579.47|580.74|578.74|581.65|579.65|580.72|578.72|33
1608009520000|2020-12-15 05:18:40|580.81|578.81|581.38|579.38|581.45|579.45|580.81|578.81|30
1608009530000|2020-12-15 05:18:50|581.39|579.39|581.61|579.61|581.81|579.81|581.37|579.37|28
1608009540000|2020-12-15 05:19:00|581.57|579.57|581.06|579.06|581.58|579.58|581.05|579.05|27
1608009550000|2020-12-15 05:19:10|581.07|579.07|581.54|579.54|581.54|579.54|581.07|579.07|27
1608009560000|2020-12-15 05:19:20|581.52|579.52|581.68|579.68|581.75|579.75|581.52|579.52|29
1608009570000|2020-12-15 05:19:30|581.67|579.67|581.76|579.76|581.94|579.94|581.67|579.67|32
1608009580000|2020-12-15 05:19:40|581.75|579.75|581.89|579.89|581.89|579.89|581.64|579.64|34
1608009590000|2020-12-15 05:19:50|581.9|579.9|581.99|579.99|582.01|580.01|581.77|579.77|28
1608009600000|2020-12-15 05:20:00|582.01|580.01|581.4|579.4|582.02|580.02|581.4|579.4|33
1608009610000|2020-12-15 05:20:10|581.43|579.43|581.58|579.58|581.72|579.72|581.43|579.43|32
1608009620000|2020-12-15 05:20:20|581.56|579.56|581.95|579.95|581.95|579.95|581.56|579.56|18
1608009630000|2020-12-15 05:20:30|581.96|579.96|582.16|580.16|582.17|580.17|581.95|579.95|14
1608009640000|2020-12-15 05:20:40|582.2|580.2|582.3|580.3|582.54|580.54|582.2|580.2|31
1608009650000|2020-12-15 05:20:50|582.31|580.31|582.65|580.65|582.65|580.65|582.26|580.26|20
1608009660000|2020-12-15 05:21:00|582.66|580.66|582.51|580.51|582.66|580.66|582.5|580.5|15
1608009670000|2020-12-15 05:21:10|582.65|580.65|582.38|580.38|582.65|580.65|582.23|580.23|26
1608009680000|2020-12-15 05:21:20|582.39|580.39|582.91|580.91|583.07|581.07|582.39|580.39|34
1608009690000|2020-12-15 05:21:30|582.89|580.89|582.77|580.77|582.92|580.92|582.74|580.74|27
1608009700000|2020-12-15 05:21:40|582.76|580.76|582.77|580.77|582.91|580.91|582.67|580.67|25
1608009710000|2020-12-15 05:21:50|582.67|580.67|582.71|580.71|582.71|580.71|582.4|580.4|22
1608009720000|2020-12-15 05:22:00|582.69|580.69|582.8|580.8|582.8|580.8|582.6|580.6|24
1608009730000|2020-12-15 05:22:10|582.83|580.83|582.85|580.85|582.87|580.87|582.77|580.77|23
1608009740000|2020-12-15 05:22:20|582.84|580.84|582.76|580.76|582.85|580.85|582.59|580.59|29
1608009750000|2020-12-15 05:22:30|582.75|580.75|582.81|580.81|582.83|580.83|582.57|580.57|24
1608009760000|2020-12-15 05:22:40|582.8|580.8|582.65|580.65|582.83|580.83|582.65|580.65|23
1608009770000|2020-12-15 05:22:50|582.72|580.72|582.7|580.7|582.73|580.73|582.57|580.57|25
1608009780000|2020-12-15 05:23:00|582.68|580.68|582.72|580.72|582.73|580.73|582.65|580.65|15
1608009790000|2020-12-15 05:23:10|582.73|580.73|582.78|580.78|582.79|580.79|582.73|580.73|15
1608009800000|2020-12-15 05:23:20|582.77|580.77|582.74|580.74|582.84|580.84|582.74|580.74|21
1608009810000|2020-12-15 05:23:30|582.75|580.75|582.71|580.71|582.75|580.75|582.71|580.71|14
1608009820000|2020-12-15 05:23:40|582.67|580.67|582.58|580.58|582.67|580.67|582.56|580.56|22
1608009830000|2020-12-15 05:23:50|582.56|580.56|582.46|580.46|582.56|580.56|582.44|580.44|28
1608009840000|2020-12-15 05:24:00|582.45|580.45|582.44|580.44|582.57|580.57|582.44|580.44|20
1608009850000|2020-12-15 05:24:10|582.42|580.42|582.24|580.24|582.46|580.46|582.23|580.23|23
1608009860000|2020-12-15 05:24:20|582.25|580.25|582.28|580.28|582.28|580.28|582.22|580.22|19
1608009870000|2020-12-15 05:24:30|582.27|580.27|582.13|580.13|582.29|580.29|582.13|580.13|27
1608009880000|2020-12-15 05:24:40|582.06|580.06|581.94|579.94|582.09|580.09|581.86|579.86|29
1608009890000|2020-12-15 05:24:50|581.93|579.93|582.2|580.2|582.41|580.41|581.9|579.9|32
1608009900000|2020-12-15 05:25:00|582.22|580.22|582.11|580.11|582.22|580.22|581.95|579.95|30
1608009910000|2020-12-15 05:25:10|582.04|580.04|582.13|580.13|582.14|580.14|581.97|579.97|22
1608009920000|2020-12-15 05:25:20|582.1|580.1|582.22|580.22|582.43|580.43|582.1|580.1|30
1608009930000|2020-12-15 05:25:30|582.27|580.27|582.36|580.36|582.43|580.43|582.22|580.22|29
1608009940000|2020-12-15 05:25:40|582.39|580.39|582.43|580.43|582.43|580.43|582.34|580.34|24
1608009950000|2020-12-15 05:25:50|582.45|580.45|582.64|580.64|582.68|580.68|582.45|580.45|24
1608009960000|2020-12-15 05:26:00|582.65|580.65|582.25|580.25|582.65|580.65|582.17|580.17|32
1608009970000|2020-12-15 05:26:10|582.24|580.24|582.32|580.32|582.32|580.32|582.22|580.22|19
1608009980000|2020-12-15 05:26:20|582.3|580.3|582.45|580.45|582.48|580.48|582.3|580.3|23
1608009990000|2020-12-15 05:26:30|582.47|580.47|582.48|580.48|582.48|580.48|582.44|580.44|24
1608010000000|2020-12-15 05:26:40|582.49|580.49|582.52|580.52|582.56|580.56|582.46|580.46|23
1608010010000|2020-12-15 05:26:50|582.51|580.51|582.44|580.44|582.52|580.52|582.35|580.35|23
1608010020000|2020-12-15 05:27:00|582.46|580.46|582.43|580.43|582.46|580.46|582.38|580.38|16
1608010030000|2020-12-15 05:27:10|582.44|580.44|582.75|580.75|582.83|580.83|582.44|580.44|20
1608010040000|2020-12-15 05:27:20|582.73|580.73|582.47|580.47|582.74|580.74|582.46|580.46|27
1608010050000|2020-12-15 05:27:30|582.54|580.54|582.44|580.44|582.54|580.54|582.43|580.43|27
1608010060000|2020-12-15 05:27:40|582.43|580.43|582.49|580.49|582.51|580.51|582.43|580.43|12
1608010070000|2020-12-15 05:27:50|582.47|580.47|582.53|580.53|582.53|580.53|582.45|580.45|13
1608010080000|2020-12-15 05:28:00|582.54|580.54|582.63|580.63|582.63|580.63|582.54|580.54|18
1608010090000|2020-12-15 05:28:10|582.62|580.62|582.62|580.62|582.69|580.69|582.6|580.6|18
1608010100000|2020-12-15 05:28:20|582.63|580.63|582.56|580.56|582.63|580.63|582.54|580.54|15
1608010110000|2020-12-15 05:28:30|582.55|580.55|582.36|580.36|582.56|580.56|582.36|580.36|16
1608010120000|2020-12-15 05:28:40|582.33|580.33|582.44|580.44|582.44|580.44|582.21|580.21|26
1608010130000|2020-12-15 05:28:50|582.39|580.39|582.5|580.5|582.53|580.53|582.37|580.37|24
1608010140000|2020-12-15 05:29:00|582.49|580.49|582.64|580.64|582.64|580.64|582.48|580.48|17
1608010150000|2020-12-15 05:29:10|582.63|580.63|582.69|580.69|582.74|580.74|582.6|580.6|18
1608010160000|2020-12-15 05:29:20|582.71|580.71|582.75|580.75|582.81|580.81|582.69|580.69|16
1608010170000|2020-12-15 05:29:30|582.76|580.76|583|581|583|581|582.75|580.75|14
1608010180000|2020-12-15 05:29:40|583.02|581.02|583.03|581.03|583.09|581.09|583.01|581.01|9
1608010190000|2020-12-15 05:29:50|583.02|581.02|583.24|581.24|583.24|581.24|583.02|581.02|14
1608010200000|2020-12-15 05:30:00|583.25|581.25|583.2|581.2|583.25|581.25|583.16|581.16|22
1608010210000|2020-12-15 05:30:10|583.17|581.17|583.2|581.2|583.22|581.22|583.16|581.16|17
1608010220000|2020-12-15 05:30:20|583.19|581.19|583.07|581.07|583.21|581.21|583.07|581.07|13
1608010230000|2020-12-15 05:30:30|583.06|581.06|583.09|581.09|583.13|581.13|583.05|581.05|18
1608010240000|2020-12-15 05:30:40|583.1|581.1|583.11|581.11|583.11|581.11|583.09|581.09|6
1608010250000|2020-12-15 05:30:50|583.1|581.1|583.1|581.1|583.12|581.12|583.09|581.09|11
1608010260000|2020-12-15 05:31:00|583.12|581.12|583.22|581.22|583.22|581.22|583.11|581.11|17
1608010270000|2020-12-15 05:31:10|583.23|581.23|583.49|581.49|583.52|581.52|583.2|581.2|19
1608010280000|2020-12-15 05:31:20|583.5|581.5|583.48|581.48|583.5|581.5|583.47|581.47|8
1608010290000|2020-12-15 05:31:30|583.51|581.51|583.33|581.33|583.51|581.51|583.32|581.32|17
1608010300000|2020-12-15 05:31:40|583.32|581.32|583.5|581.5|583.5|581.5|583.31|581.31|17
1608010310000|2020-12-15 05:31:50|583.49|581.49|583.53|581.53|583.54|581.54|583.48|581.48|18
1608010320000|2020-12-15 05:32:00|583.52|581.52|583.47|581.47|583.52|581.52|583.43|581.43|19
1608010330000|2020-12-15 05:32:10|583.46|581.46|583.8|581.8|583.89|581.89|583.43|581.43|23
1608010340000|2020-12-15 05:32:20|583.7|581.7|583.78|581.78|583.82|581.82|583.69|581.69|12
1608010350000|2020-12-15 05:32:30|583.8|581.8|584.13|582.13|584.16|582.16|583.77|581.77|22
1608010360000|2020-12-15 05:32:40|584.14|582.14|583.98|581.98|584.21|582.21|583.9|581.9|26
1608010370000|2020-12-15 05:32:50|584.05|582.05|583.91|581.91|584.11|582.11|583.88|581.88|26
1608010380000|2020-12-15 05:33:00|583.97|581.97|584.3|582.3|584.3|582.3|583.92|581.92|18
1608010390000|2020-12-15 05:33:10|584.28|582.28|584.34|582.34|584.43|582.43|584.25|582.25|21
1608010400000|2020-12-15 05:33:20|584.35|582.35|584.31|582.31|584.46|582.46|584.29|582.29|16
1608010410000|2020-12-15 05:33:30|584.32|582.32|584.32|582.32|584.36|582.36|584.31|582.31|19
1608010420000|2020-12-15 05:33:40|584.33|582.33|584.33|582.33|584.36|582.36|584.33|582.33|12
1608010430000|2020-12-15 05:33:50|584.34|582.34|584.33|582.33|584.35|582.35|584.31|582.31|21
1608010440000|2020-12-15 05:34:00|584.32|582.32|583.89|581.89|584.32|582.32|583.89|581.89|25
1608010450000|2020-12-15 05:34:10|583.88|581.88|583.81|581.81|583.91|581.91|583.81|581.81|18
1608010460000|2020-12-15 05:34:20|583.82|581.82|583.92|581.92|583.92|581.92|583.81|581.81|12
1608010470000|2020-12-15 05:34:30|583.93|581.93|584.11|582.11|584.13|582.13|583.93|581.93|20
1608010480000|2020-12-15 05:34:40|584.09|582.09|584.12|582.12|584.18|582.18|584.08|582.08|27
1608010490000|2020-12-15 05:34:50|584.11|582.11|583.85|581.85|584.11|582.11|583.85|581.85|15
1608010500000|2020-12-15 05:35:00|583.86|581.86|583.81|581.81|583.87|581.87|583.79|581.79|11
1608010510000|2020-12-15 05:35:10|583.83|581.83|583.96|581.96|583.96|581.96|583.78|581.78|24
1608010520000|2020-12-15 05:35:20|583.99|581.99|583.92|581.92|584.05|582.05|583.92|581.92|19
1608010530000|2020-12-15 05:35:30|583.93|581.93|583.89|581.89|583.93|581.93|583.88|581.88|12
1608010540000|2020-12-15 05:35:40|583.87|581.87|583.76|581.76|583.87|581.87|583.73|581.73|18
1608010550000|2020-12-15 05:35:50|583.75|581.75|583.71|581.71|583.77|581.77|583.71|581.71|24
1608010560000|2020-12-15 05:36:00|583.72|581.72|583.84|581.84|583.88|581.88|583.71|581.71|23
1608010570000|2020-12-15 05:36:10|583.89|581.89|583.97|581.97|583.97|581.97|583.89|581.89|7
1608010580000|2020-12-15 05:36:20|583.96|581.96|583.97|581.97|583.97|581.97|583.8|581.8|19
1608010590000|2020-12-15 05:36:30|584.01|582.01|583.91|581.91|584.01|582.01|583.91|581.91|14
1608010600000|2020-12-15 05:36:40|583.92|581.92|583.82|581.82|583.93|581.93|583.81|581.81|16
1608010610000|2020-12-15 05:36:50|583.79|581.79|583.72|581.72|583.79|581.79|583.71|581.71|17
1608010620000|2020-12-15 05:37:00|583.74|581.74|583.71|581.71|583.74|581.74|583.69|581.69|17
1608010630000|2020-12-15 05:37:10|583.7|581.7|583.64|581.64|583.72|581.72|583.64|581.64|10
1608010640000|2020-12-15 05:37:20|583.63|581.63|583.77|581.77|583.77|581.77|583.63|581.63|10
1608010650000|2020-12-15 05:37:30|583.76|581.76|583.66|581.66|583.76|581.76|583.64|581.64|20
1608010660000|2020-12-15 05:37:40|583.67|581.67|583.49|581.49|583.71|581.71|583.46|581.46|28
1608010670000|2020-12-15 05:37:50|583.5|581.5|583.57|581.57|583.62|581.62|583.5|581.5|27
1608010680000|2020-12-15 05:38:00|583.56|581.56|583.43|581.43|583.58|581.58|583.41|581.41|18
1608010690000|2020-12-15 05:38:10|583.42|581.42|583.69|581.69|583.69|581.69|583.41|581.41|21
1608010700000|2020-12-15 05:38:20|583.68|581.68|583.95|581.95|583.95|581.95|583.68|581.68|23
1608010710000|2020-12-15 05:38:30|583.96|581.96|583.98|581.98|584.01|582.01|583.95|581.95|18
1608010720000|2020-12-15 05:38:40|583.97|581.97|583.88|581.88|583.98|581.98|583.72|581.72|28
1608010730000|2020-12-15 05:38:50|583.9|581.9|583.79|581.79|583.91|581.91|583.75|581.75|21
1608010740000|2020-12-15 05:39:00|583.8|581.8|583.9|581.9|583.9|581.9|583.8|581.8|16
1608010750000|2020-12-15 05:39:10|583.98|581.98|584.16|582.16|584.19|582.19|583.98|581.98|22
1608010760000|2020-12-15 05:39:20|584.17|582.17|584.19|582.19|584.22|582.22|584.13|582.13|13
1608010770000|2020-12-15 05:39:30|584.18|582.18|584.37|582.37|584.42|582.42|584.14|582.14|27
1608010780000|2020-12-15 05:39:40|584.4|582.4|584.37|582.37|584.43|582.43|584.35|582.35|27
1608010790000|2020-12-15 05:39:50|584.38|582.38|584.31|582.31|584.49|582.49|584.3|582.3|21
1608010800000|2020-12-15 05:40:00|584.3|582.3|584.28|582.28|584.3|582.3|584.27|582.27|16
1608010810000|2020-12-15 05:40:10|584.29|582.29|584.4|582.4|584.44|582.44|584.29|582.29|15
1608010820000|2020-12-15 05:40:20|584.44|582.44|584.39|582.39|584.45|582.45|584.39|582.39|22
1608010830000|2020-12-15 05:40:30|584.42|582.42|584.42|582.42|584.44|582.44|584.39|582.39|18
1608010840000|2020-12-15 05:40:40|584.41|582.41|584.31|582.31|584.42|582.42|584.31|582.31|14
1608010850000|2020-12-15 05:40:50|584.32|582.32|584.18|582.18|584.32|582.32|584.18|582.18|18
1608010860000|2020-12-15 05:41:00|584.19|582.19|584.06|582.06|584.2|582.2|584.06|582.06|17
1608010870000|2020-12-15 05:41:10|584.07|582.07|584.07|582.07|584.1|582.1|584.06|582.06|13
1608010880000|2020-12-15 05:41:20|583.97|581.97|583.96|581.96|583.97|581.97|583.93|581.93|8
1608010890000|2020-12-15 05:41:30|583.95|581.95|583.6|581.6|583.96|581.96|583.59|581.59|25
1608010900000|2020-12-15 05:41:40|583.58|581.58|583.76|581.76|583.78|581.78|583.58|581.58|19
1608010910000|2020-12-15 05:41:50|583.77|581.77|583.77|581.77|583.79|581.79|583.76|581.76|13
1608010920000|2020-12-15 05:42:00|583.76|581.76|583.76|581.76|583.77|581.77|583.74|581.74|17
1608010930000|2020-12-15 05:42:10|583.72|581.72|583.68|581.68|583.72|581.72|583.66|581.66|13
1608010940000|2020-12-15 05:42:20|583.69|581.69|583.58|581.58|583.69|581.69|583.57|581.57|19
1608010950000|2020-12-15 05:42:30|583.57|581.57|583.69|581.69|583.69|581.69|583.56|581.56|15
1608010960000|2020-12-15 05:42:40|583.73|581.73|583.78|581.78|583.8|581.8|583.73|581.73|13
1608010970000|2020-12-15 05:42:50|583.77|581.77|583.67|581.67|583.77|581.77|583.63|581.63|23
1608010980000|2020-12-15 05:43:00|583.68|581.68|583.69|581.69|583.7|581.7|583.68|581.68|3
1608010990000|2020-12-15 05:43:10|583.67|581.67|583.62|581.62|583.67|581.67|583.61|581.61|12
1608011000000|2020-12-15 05:43:20|583.64|581.64|583.68|581.68|583.68|581.68|583.56|581.56|8
1608011010000|2020-12-15 05:43:30|583.69|581.69|583.7|581.7|583.72|581.72|583.69|581.69|5
1608011020000|2020-12-15 05:43:40|583.68|581.68|583.65|581.65|583.68|581.68|583.62|581.62|13
1608011030000|2020-12-15 05:43:50|583.66|581.66|583.63|581.63|583.68|581.68|583.63|581.63|13
1608011040000|2020-12-15 05:44:00|583.64|581.64|583.65|581.65|583.66|581.66|583.63|581.63|15
1608011050000|2020-12-15 05:44:10|583.66|581.66|583.5|581.5|583.66|581.66|583.48|581.48|22
1608011060000|2020-12-15 05:44:20|583.49|581.49|583.39|581.39|583.5|581.5|583.39|581.39|15
1608011070000|2020-12-15 05:44:30|583.36|581.36|583.23|581.23|583.38|581.38|583.21|581.21|18
1608011080000|2020-12-15 05:44:40|583.22|581.22|583.15|581.15|583.22|581.22|583.12|581.12|12
1608011090000|2020-12-15 05:44:50|583.16|581.16|583.14|581.14|583.32|581.32|583.14|581.14|26
1608011100000|2020-12-15 05:45:00|583.12|581.12|583.04|581.04|583.12|581.12|583.04|581.04|14
1608011110000|2020-12-15 05:45:10|583|581|583.06|581.06|583.07|581.07|583|581|20
1608011120000|2020-12-15 05:45:20|583.04|581.04|583.37|581.37|583.38|581.38|583.02|581.02|25
1608011130000|2020-12-15 05:45:30|583.34|581.34|583.3|581.3|583.34|581.34|583.24|581.24|29
1608011140000|2020-12-15 05:45:40|583.31|581.31|583.29|581.29|583.4|581.4|583.28|581.28|15
1608011150000|2020-12-15 05:45:50|583.28|581.28|583.34|581.34|583.34|581.34|583.26|581.26|21
1608011160000|2020-12-15 05:46:00|583.32|581.32|583.36|581.36|583.36|581.36|583.32|581.32|25
1608011170000|2020-12-15 05:46:10|583.37|581.37|583.34|581.34|583.37|581.37|583.31|581.31|9
1608011180000|2020-12-15 05:46:20|583.35|581.35|583.38|581.38|583.38|581.38|583.34|581.34|23
1608011190000|2020-12-15 05:46:30|583.37|581.37|583.43|581.43|583.43|581.43|583.37|581.37|10
1608011200000|2020-12-15 05:46:40|583.44|581.44|583.52|581.52|583.57|581.57|583.44|581.44|13
1608011210000|2020-12-15 05:46:50|583.5|581.5|583.58|581.58|583.58|581.58|583.46|581.46|18
1608011220000|2020-12-15 05:47:00|583.59|581.59|584.16|582.16|584.16|582.16|583.57|581.57|23
1608011230000|2020-12-15 05:47:10|584.24|582.24|584.24|582.24|584.27|582.27|584.21|582.21|16
1608011240000|2020-12-15 05:47:20|584.25|582.25|584.26|582.26|584.26|582.26|584.17|582.17|23
1608011250000|2020-12-15 05:47:30|584.27|582.27|584.33|582.33|584.33|582.33|584.19|582.19|19
1608011260000|2020-12-15 05:47:40|584.32|582.32|584.22|582.22|584.32|582.32|584.22|582.22|31
1608011270000|2020-12-15 05:47:50|584.23|582.23|584.16|582.16|584.23|582.23|584.13|582.13|14
1608011280000|2020-12-15 05:48:00|584.14|582.14|584.13|582.13|584.18|582.18|584.13|582.13|21
1608011290000|2020-12-15 05:48:10|584.15|582.15|584.18|582.18|584.19|582.19|584.12|582.12|27
1608011300000|2020-12-15 05:48:20|584.17|582.17|584.13|582.13|584.19|582.19|584.12|582.12|24
1608011310000|2020-12-15 05:48:30|584.14|582.14|584.1|582.1|584.14|582.14|584.1|582.1|7
1608011320000|2020-12-15 05:48:40|584.08|582.08|584.08|582.08|584.1|582.1|584.06|582.06|23
1608011330000|2020-12-15 05:48:50|584.09|582.09|584.1|582.1|584.11|582.11|584.07|582.07|20
1608011340000|2020-12-15 05:49:00|584.09|582.09|583.83|581.83|584.1|582.1|583.83|581.83|25
1608011350000|2020-12-15 05:49:10|583.84|581.84|583.83|581.83|583.86|581.86|583.8|581.8|28
1608011360000|2020-12-15 05:49:20|583.85|581.85|583.72|581.72|583.86|581.86|583.72|581.72|17
1608011370000|2020-12-15 05:49:30|583.74|581.74|583.75|581.75|583.75|581.75|583.69|581.69|22
1608011380000|2020-12-15 05:49:40|583.76|581.76|583.73|581.73|583.76|581.76|583.67|581.67|9
1608011390000|2020-12-15 05:49:50|583.69|581.69|583.71|581.71|583.71|581.71|583.69|581.69|2
1608011400000|2020-12-15 05:50:00|583.7|581.7|583.23|581.23|583.7|581.7|583.22|581.22|27
1608011410000|2020-12-15 05:50:10|583.21|581.21|583.16|581.16|583.21|581.21|583.15|581.15|22
1608011420000|2020-12-15 05:50:20|583.18|581.18|583.27|581.27|583.29|581.29|583.16|581.16|17
1608011430000|2020-12-15 05:50:30|583.28|581.28|583.54|581.54|583.54|581.54|583.27|581.27|13
1608011440000|2020-12-15 05:50:40|583.55|581.55|583.54|581.54|583.59|581.59|583.43|581.43|29
1608011450000|2020-12-15 05:50:50|583.5|581.5|583.45|581.45|583.54|581.54|583.34|581.34|29
1608011460000|2020-12-15 05:51:00|583.39|581.39|583.27|581.27|583.42|581.42|583.27|581.27|21
1608011470000|2020-12-15 05:51:10|583.29|581.29|583.3|581.3|583.36|581.36|583.28|581.28|29
1608011480000|2020-12-15 05:51:20|583.31|581.31|583.17|581.17|583.31|581.31|583.14|581.14|20
1608011490000|2020-12-15 05:51:30|583.19|581.19|583.16|581.16|583.19|581.19|583.15|581.15|5
1608011500000|2020-12-15 05:51:40|583.17|581.17|583.17|581.17|583.17|581.17|583.15|581.15|5
1608011510000|2020-12-15 05:51:50|583.16|581.16|583.15|581.15|583.16|581.16|583.12|581.12|9
1608011520000|2020-12-15 05:52:00|583.13|581.13|583.1|581.1|583.13|581.13|583.09|581.09|8
1608011530000|2020-12-15 05:52:10|583.09|581.09|583.11|581.11|583.12|581.12|583.09|581.09|4
1608011540000|2020-12-15 05:52:20|583.09|581.09|582.79|580.79|583.1|581.1|582.79|580.79|15
1608011550000|2020-12-15 05:52:30|582.8|580.8|582.91|580.91|582.91|580.91|582.76|580.76|25
1608011560000|2020-12-15 05:52:40|582.9|580.9|583.15|581.15|583.16|581.16|582.9|580.9|26
1608011570000|2020-12-15 05:52:50|583.16|581.16|583.11|581.11|583.16|581.16|583.11|581.11|12
1608011580000|2020-12-15 05:53:00|583.14|581.14|583.12|581.12|583.14|581.14|583.06|581.06|17
1608011590000|2020-12-15 05:53:10|583.13|581.13|583.32|581.32|583.34|581.34|583.09|581.09|27
1608011600000|2020-12-15 05:53:20|583.3|581.3|583.34|581.34|583.35|581.35|583.3|581.3|18
1608011610000|2020-12-15 05:53:30|583.35|581.35|583.13|581.13|583.35|581.35|583.07|581.07|30
1608011620000|2020-12-15 05:53:40|583.25|581.25|583.1|581.1|583.25|581.25|583.02|581.02|24
1608011630000|2020-12-15 05:53:50|583.09|581.09|583.28|581.28|583.28|581.28|583.09|581.09|15
1608011640000|2020-12-15 05:54:00|583.27|581.27|583.35|581.35|583.35|581.35|583.27|581.27|12
1608011650000|2020-12-15 05:54:10|583.36|581.36|583.36|581.36|583.36|581.36|583.34|581.34|16
1608011660000|2020-12-15 05:54:20|583.35|581.35|583.39|581.39|583.43|581.43|583.35|581.35|25
1608011670000|2020-12-15 05:54:30|583.38|581.38|583.4|581.4|583.4|581.4|583.36|581.36|15
1608011680000|2020-12-15 05:54:40|583.41|581.41|583.42|581.42|583.42|581.42|583.41|581.41|2
1608011690000|2020-12-15 05:54:50|583.41|581.41|583.24|581.24|583.41|581.41|583.24|581.24|13
1608011700000|2020-12-15 05:55:00|583.23|581.23|583.07|581.07|583.23|581.23|583.05|581.05|19
1608011710000|2020-12-15 05:55:10|583.06|581.06|582.94|580.94|583.06|581.06|582.94|580.94|21
1608011720000|2020-12-15 05:55:20|582.95|580.95|582.89|580.89|582.95|580.95|582.88|580.88|18
1608011730000|2020-12-15 05:55:30|582.9|580.9|582.86|580.86|582.91|580.91|582.86|580.86|6
1608011740000|2020-12-15 05:55:40|582.87|580.87|582.87|580.87|582.87|580.87|582.86|580.86|3
1608011750000|2020-12-15 05:55:50|582.91|580.91|583.25|581.25|583.27|581.27|582.91|580.91|30
1608011760000|2020-12-15 05:56:00|583.19|581.19|583.14|581.14|583.26|581.26|583.13|581.13|26
1608011770000|2020-12-15 05:56:10|583.15|581.15|582.92|580.92|583.15|581.15|582.89|580.89|29
1608011780000|2020-12-15 05:56:20|582.89|580.89|583.04|581.04|583.04|581.04|582.86|580.86|25
1608011790000|2020-12-15 05:56:30|583.03|581.03|583.1|581.1|583.1|581.1|582.91|580.91|28
1608011800000|2020-12-15 05:56:40|583.13|581.13|583.1|581.1|583.13|581.13|583.08|581.08|24
1608011810000|2020-12-15 05:56:50|583.07|581.07|583.01|581.01|583.08|581.08|582.99|580.99|28
1608011820000|2020-12-15 05:57:00|583|581|582.98|580.98|583.02|581.02|582.96|580.96|20
1608011830000|2020-12-15 05:57:10|582.97|580.97|582.91|580.91|582.98|580.98|582.87|580.87|21
1608011840000|2020-12-15 05:57:20|582.92|580.92|582.96|580.96|582.96|580.96|582.87|580.87|24
1608011850000|2020-12-15 05:57:30|582.97|580.97|582.95|580.95|582.97|580.97|582.93|580.93|17
1608011860000|2020-12-15 05:57:40|582.96|580.96|582.95|580.95|582.98|580.98|582.91|580.91|23
1608011870000|2020-12-15 05:57:50|582.94|580.94|583.03|581.03|583.06|581.06|582.91|580.91|21
1608011880000|2020-12-15 05:58:00|583|581|583.01|581.01|583.05|581.05|582.99|580.99|13
1608011890000|2020-12-15 05:58:10|583.02|581.02|583.05|581.05|583.05|581.05|582.98|580.98|13
1608011900000|2020-12-15 05:58:20|583.06|581.06|583.32|581.32|583.32|581.32|583.03|581.03|20
1608011910000|2020-12-15 05:58:30|583.33|581.33|583.4|581.4|583.4|581.4|583.31|581.31|20
1608011920000|2020-12-15 05:58:40|583.39|581.39|583.59|581.59|583.59|581.59|583.3|581.3|18
1608011930000|2020-12-15 05:58:50|583.61|581.61|583.45|581.45|583.62|581.62|583.45|581.45|15
1608011940000|2020-12-15 05:59:00|583.46|581.46|583.4|581.4|583.47|581.47|583.4|581.4|30
1608011950000|2020-12-15 05:59:10|583.41|581.41|583.39|581.39|583.41|581.41|583.37|581.37|25
1608011960000|2020-12-15 05:59:20|583.4|581.4|583.36|581.36|583.4|581.4|583.36|581.36|6
1608011970000|2020-12-15 05:59:30|583.35|581.35|583.36|581.36|583.37|581.37|583.35|581.35|19
1608011980000|2020-12-15 05:59:40|583.37|581.37|583.44|581.44|583.45|581.45|583.37|581.37|26
1608011990000|2020-12-15 05:59:50|583.43|581.43|583.42|581.42|583.45|581.45|583.4|581.4|21
1608012000000|2020-12-15 06:00:00|583.45|581.45|583.04|581.04|583.45|581.45|583.04|581.04|27
1608012010000|2020-12-15 06:00:10|583.05|581.05|582.97|580.97|583.06|581.06|582.94|580.94|24
1608012020000|2020-12-15 06:00:20|582.94|580.94|582.98|580.98|582.98|580.98|582.92|580.92|20
1608012030000|2020-12-15 06:00:30|582.97|580.97|582.95|580.95|582.97|580.97|582.95|580.95|15
1608012040000|2020-12-15 06:00:40|582.96|580.96|582.94|580.94|582.97|580.97|582.94|580.94|13
1608012050000|2020-12-15 06:00:50|582.98|580.98|583.14|581.14|583.14|581.14|582.98|580.98|14
1608012060000|2020-12-15 06:01:00|583.19|581.19|583.51|581.51|583.58|581.58|583.19|581.19|20
1608012070000|2020-12-15 06:01:10|583.44|581.44|583.65|581.65|583.67|581.67|583.44|581.44|24
1608012080000|2020-12-15 06:01:20|583.66|581.66|583.56|581.56|583.66|581.66|583.54|581.54|18
1608012090000|2020-12-15 06:01:30|583.54|581.54|583.85|581.85|583.87|581.87|583.54|581.54|21
1608012100000|2020-12-15 06:01:40|583.86|581.86|584.06|582.06|584.06|582.06|583.86|581.86|24
1608012110000|2020-12-15 06:01:50|584.04|582.04|584.2|582.2|584.36|582.36|584.04|582.04|22
1608012120000|2020-12-15 06:02:00|584.26|582.26|583.96|581.96|584.26|582.26|583.96|581.96|23
1608012130000|2020-12-15 06:02:10|583.95|581.95|584.02|582.02|584.03|582.03|583.95|581.95|14
1608012140000|2020-12-15 06:02:20|584.03|582.03|584.08|582.08|584.08|582.08|584.02|582.02|14
1608012150000|2020-12-15 06:02:30|584.09|582.09|584.05|582.05|584.16|582.16|584.05|582.05|22
1608012160000|2020-12-15 06:02:40|584.06|582.06|584.08|582.08|584.17|582.17|584.05|582.05|24
1608012170000|2020-12-15 06:02:50|584.07|582.07|584.05|582.05|584.08|582.08|584.05|582.05|7
1608012180000|2020-12-15 06:03:00|584.04|582.04|583.82|581.82|584.05|582.05|583.8|581.8|17
1608012190000|2020-12-15 06:03:10|583.83|581.83|583.83|581.83|583.83|581.83|583.82|581.82|9
1608012200000|2020-12-15 06:03:20|583.82|581.82|583.47|581.47|583.82|581.82|583.47|581.47|23
1608012210000|2020-12-15 06:03:30|583.41|581.41|582.98|580.98|583.51|581.51|582.88|580.88|33
1608012220000|2020-12-15 06:03:40|582.99|580.99|583.07|581.07|583.12|581.12|582.99|580.99|25
1608012230000|2020-12-15 06:03:50|583.08|581.08|583.06|581.06|583.08|581.08|582.97|580.97|14
1608012240000|2020-12-15 06:04:00|583.05|581.05|583.21|581.21|583.26|581.26|583.04|581.04|24
1608012250000|2020-12-15 06:04:10|583.19|581.19|583.2|581.2|583.28|581.28|583.14|581.14|17
1608012260000|2020-12-15 06:04:20|583.15|581.15|583.26|581.26|583.29|581.29|583.14|581.14|25
1608012270000|2020-12-15 06:04:30|583.27|581.27|583.2|581.2|583.28|581.28|583.13|581.13|17
1608012280000|2020-12-15 06:04:40|583.18|581.18|583.44|581.44|583.44|581.44|583.11|581.11|23
1608012290000|2020-12-15 06:04:50|583.43|581.43|583.39|581.39|583.46|581.46|583.39|581.39|21
1608012300000|2020-12-15 06:05:00|583.38|581.38|583.35|581.35|583.38|581.38|583.26|581.26|24
1608012310000|2020-12-15 06:05:10|583.34|581.34|583.38|581.38|583.44|581.44|583.33|581.33|17
1608012320000|2020-12-15 06:05:20|583.39|581.39|583.38|581.38|583.51|581.51|583.35|581.35|22
1608012330000|2020-12-15 06:05:30|583.36|581.36|583.29|581.29|583.37|581.37|583.26|581.26|21
1608012340000|2020-12-15 06:05:40|583.28|581.28|583.27|581.27|583.3|581.3|583.27|581.27|20
1608012350000|2020-12-15 06:05:50|583.28|581.28|583.33|581.33|583.34|581.34|583.16|581.16|25
1608012360000|2020-12-15 06:06:00|583.34|581.34|583.2|581.2|583.34|581.34|583.2|581.2|19
1608012370000|2020-12-15 06:06:10|583.18|581.18|583.11|581.11|583.2|581.2|583.11|581.11|13
1608012380000|2020-12-15 06:06:20|583.12|581.12|583.18|581.18|583.2|581.2|583.1|581.1|22
1608012390000|2020-12-15 06:06:30|583.19|581.19|583.14|581.14|583.2|581.2|583.13|581.13|18
1608012400000|2020-12-15 06:06:40|583.13|581.13|583.13|581.13|583.14|581.14|583.1|581.1|20
1608012410000|2020-12-15 06:06:50|583.14|581.14|583.11|581.11|583.14|581.14|583.09|581.09|16
1608012420000|2020-12-15 06:07:00|583.1|581.1|583.42|581.42|583.42|581.42|583.09|581.09|23
1608012430000|2020-12-15 06:07:10|583.41|581.41|583.41|581.41|583.42|581.42|583.4|581.4|9
1608012440000|2020-12-15 06:07:20|583.42|581.42|583.44|581.44|583.44|581.44|583.41|581.41|8
1608012450000|2020-12-15 06:07:30|583.43|581.43|583.46|581.46|583.47|581.47|583.31|581.31|22
1608012460000|2020-12-15 06:07:40|583.47|581.47|583.48|581.48|583.49|581.49|583.43|581.43|14
1608012470000|2020-12-15 06:07:50|583.49|581.49|583.43|581.43|583.49|581.49|583.36|581.36|19
1608012480000|2020-12-15 06:08:00|583.42|581.42|583.44|581.44|583.44|581.44|583.41|581.41|18
1608012490000|2020-12-15 06:08:10|583.42|581.42|583.43|581.43|583.44|581.44|583.41|581.41|16
1608012500000|2020-12-15 06:08:20|583.42|581.42|583.4|581.4|583.44|581.44|583.4|581.4|12
1608012510000|2020-12-15 06:08:30|583.41|581.41|583.34|581.34|583.41|581.41|583.33|581.33|10
1608012520000|2020-12-15 06:08:40|583.35|581.35|583.37|581.37|583.39|581.39|583.33|581.33|16
1608012530000|2020-12-15 06:08:50|583.35|581.35|583.36|581.36|583.37|581.37|583.35|581.35|8
1608012540000|2020-12-15 06:09:00|583.35|581.35|583.31|581.31|583.36|581.36|583.31|581.31|8
1608012550000|2020-12-15 06:09:10|583.32|581.32|583.3|581.3|583.33|581.33|583.28|581.28|23
1608012560000|2020-12-15 06:09:20|583.31|581.31|583.3|581.3|583.33|581.33|583.3|581.3|13
1608012570000|2020-12-15 06:09:30|583.31|581.31|583.44|581.44|583.44|581.44|583.31|581.31|20
1608012580000|2020-12-15 06:09:40|583.46|581.46|583.45|581.45|583.47|581.47|583.45|581.45|4
1608012590000|2020-12-15 06:09:50|583.46|581.46|583.85|581.85|583.85|581.85|583.46|581.46|22
1608012600000|2020-12-15 06:10:00|583.97|581.97|584.08|582.08|584.08|582.08|583.95|581.95|12
1608012610000|2020-12-15 06:10:10|584.09|582.09|584.1|582.1|584.12|582.12|584.02|582.02|21
1608012620000|2020-12-15 06:10:20|584.08|582.08|584.08|582.08|584.09|582.09|584.05|582.05|16
1608012630000|2020-12-15 06:10:30|584.07|582.07|584.09|582.09|584.09|582.09|584.04|582.04|15
1608012640000|2020-12-15 06:10:40|584.1|582.1|584.08|582.08|584.11|582.11|584.08|582.08|8
1608012650000|2020-12-15 06:10:50|584.09|582.09|584.13|582.13|584.16|582.16|584.09|582.09|17
1608012660000|2020-12-15 06:11:00|584.12|582.12|584.08|582.08|584.12|582.12|584.08|582.08|13
1608012670000|2020-12-15 06:11:10|584.07|582.07|584.07|582.07|584.07|582.07|584.07|582.07|1
1608012680000|2020-12-15 06:11:20|584.03|582.03|583.96|581.96|584.03|582.03|583.96|581.96|14
1608012690000|2020-12-15 06:11:30|583.95|581.95|583.96|581.96|583.97|581.97|583.95|581.95|13
1608012700000|2020-12-15 06:11:40|583.95|581.95|583.93|581.93|584.02|582.02|583.92|581.92|17
1608012710000|2020-12-15 06:11:50|583.94|581.94|583.84|581.84|583.94|581.94|583.83|581.83|10
1608012720000|2020-12-15 06:12:00|583.83|581.83|583.83|581.83|583.84|581.84|583.82|581.82|5
1608012730000|2020-12-15 06:12:10|583.84|581.84|583.83|581.83|583.84|581.84|583.81|581.81|7
1608012740000|2020-12-15 06:12:20|583.84|581.84|583.84|581.84|583.84|581.84|583.81|581.81|14
1608012760000|2020-12-15 06:12:40|583.92|581.92|584.09|582.09|584.1|582.1|583.92|581.92|14
1608012770000|2020-12-15 06:12:50|584.2|582.2|584.25|582.25|584.25|582.25|584.2|582.2|9
1608012780000|2020-12-15 06:13:00|584.23|582.23|584.33|582.33|584.33|582.33|584.15|582.15|17
1608012790000|2020-12-15 06:13:10|584.31|582.31|584.31|582.31|584.34|582.34|584.24|582.24|12
1608012800000|2020-12-15 06:13:20|584.32|582.32|584.33|582.33|584.33|582.33|584.31|582.31|3
1608012810000|2020-12-15 06:13:30|584.31|582.31|584.33|582.33|584.34|582.34|584.31|582.31|5
1608012820000|2020-12-15 06:13:40|584.34|582.34|584.46|582.46|584.48|582.48|584.34|582.34|14
1608012830000|2020-12-15 06:13:50|584.47|582.47|584.84|582.84|584.84|582.84|584.47|582.47|15
1608012840000|2020-12-15 06:14:00|584.82|582.82|584.82|582.82|584.82|582.82|584.79|582.79|8
1608012850000|2020-12-15 06:14:10|584.8|582.8|584.91|582.91|584.91|582.91|584.77|582.77|7
1608012860000|2020-12-15 06:14:20|584.9|582.9|584.68|582.68|584.91|582.91|584.61|582.61|25
1608012870000|2020-12-15 06:14:30|584.69|582.69|584.65|582.65|584.7|582.7|584.63|582.63|18
1608012880000|2020-12-15 06:14:40|584.64|582.64|584.67|582.67|584.67|582.67|584.64|582.64|17
1608012890000|2020-12-15 06:14:50|584.65|582.65|584.66|582.66|584.69|582.69|584.65|582.65|12
1608012900000|2020-12-15 06:15:00|584.65|582.65|584.62|582.62|584.67|582.67|584.61|582.61|10
1608012910000|2020-12-15 06:15:10|584.61|582.61|584.63|582.63|584.63|582.63|584.61|582.61|6
1608012920000|2020-12-15 06:15:20|584.64|582.64|584.64|582.64|584.66|582.66|584.63|582.63|5
1608012930000|2020-12-15 06:15:30|584.69|582.69|584.7|582.7|584.72|582.72|584.66|582.66|15
1608012940000|2020-12-15 06:15:40|584.69|582.69|584.81|582.81|584.87|582.87|584.69|582.69|17
1608012950000|2020-12-15 06:15:50|584.85|582.85|584.8|582.8|584.85|582.85|584.77|582.77|10
1608012960000|2020-12-15 06:16:00|584.79|582.79|584.75|582.75|584.82|582.82|584.74|582.74|11
1608012970000|2020-12-15 06:16:10|584.77|582.77|584.71|582.71|584.77|582.77|584.67|582.67|8
1608012980000|2020-12-15 06:16:20|584.72|582.72|584.67|582.67|584.75|582.75|584.65|582.65|13
1608012990000|2020-12-15 06:16:30|584.68|582.68|584.67|582.67|584.68|582.68|584.67|582.67|4
1608013000000|2020-12-15 06:16:40|584.68|582.68|584.69|582.69|584.69|582.69|584.68|582.68|2
1608013010000|2020-12-15 06:16:50|584.7|582.7|584.7|582.7|584.7|582.7|584.7|582.7|1
1608013020000|2020-12-15 06:17:00|584.68|582.68|584.67|582.67|584.68|582.68|584.66|582.66|4
1608013030000|2020-12-15 06:17:10|584.66|582.66|584.66|582.66|584.71|582.71|584.54|582.54|14
1608013040000|2020-12-15 06:17:20|584.64|582.64|584.58|582.58|584.64|582.64|584.58|582.58|13
1608013050000|2020-12-15 06:17:30|584.57|582.57|584.55|582.55|584.59|582.59|584.55|582.55|8
1608013060000|2020-12-15 06:17:40|584.53|582.53|584.52|582.52|584.53|582.53|584.52|582.52|2
1608013070000|2020-12-15 06:17:50|584.51|582.51|584.51|582.51|584.51|582.51|584.51|582.51|1
1608013080000|2020-12-15 06:18:00|584.5|582.5|584.41|582.41|584.5|582.5|584.38|582.38|22
1608013090000|2020-12-15 06:18:10|584.39|582.39|584.4|582.4|584.42|582.42|584.37|582.37|9
1608013100000|2020-12-15 06:18:20|584.39|582.39|584.31|582.31|584.39|582.39|584.31|582.31|5
1608013110000|2020-12-15 06:18:30|584.3|582.3|584.36|582.36|584.36|582.36|584.3|582.3|7
1608013120000|2020-12-15 06:18:40|584.37|582.37|584.35|582.35|584.37|582.37|584.32|582.32|11
1608013130000|2020-12-15 06:18:50|584.34|582.34|584.35|582.35|584.35|582.35|584.34|582.34|4
1608013140000|2020-12-15 06:19:00|584.36|582.36|584.42|582.42|584.45|582.45|584.36|582.36|7
1608013150000|2020-12-15 06:19:10|584.44|582.44|584.47|582.47|584.54|582.54|584.4|582.4|12
1608013160000|2020-12-15 06:19:20|584.51|582.51|584.52|582.52|584.52|582.52|584.51|582.51|2
1608013170000|2020-12-15 06:19:30|584.53|582.53|584.46|582.46|584.53|582.53|584.46|582.46|17
1608013180000|2020-12-15 06:19:40|584.45|582.45|584.44|582.44|584.47|582.47|584.43|582.43|8
1608013190000|2020-12-15 06:19:50|584.51|582.51|584.5|582.5|584.52|582.52|584.49|582.49|8
1608013200000|2020-12-15 06:20:00|584.49|582.49|584.42|582.42|584.5|582.5|584.41|582.41|12
1608013220000|2020-12-15 06:20:20|584.43|582.43|584.56|582.56|584.56|582.56|584.43|582.43|14
1608013230000|2020-12-15 06:20:30|584.55|582.55|584.59|582.59|584.59|582.59|584.55|582.55|4
1608013240000|2020-12-15 06:20:40|584.58|582.58|584.53|582.53|584.58|582.58|584.53|582.53|4
1608013250000|2020-12-15 06:20:50|584.56|582.56|584.47|582.47|584.56|582.56|584.46|582.46|10
1608013260000|2020-12-15 06:21:00|584.46|582.46|584.44|582.44|584.47|582.47|584.44|582.44|6
1608013270000|2020-12-15 06:21:10|584.43|582.43|584.38|582.38|584.43|582.43|584.38|582.38|4
1608013280000|2020-12-15 06:21:20|584.39|582.39|584.36|582.36|584.39|582.39|584.36|582.36|4
1608013300000|2020-12-15 06:21:40|584.35|582.35|584.16|582.16|584.36|582.36|584.16|582.16|14
1608013310000|2020-12-15 06:21:50|584.17|582.17|584.16|582.16|584.17|582.17|584.16|582.16|14
1608013320000|2020-12-15 06:22:00|584.17|582.17|584.07|582.07|584.17|582.17|584.02|582.02|17
1608013330000|2020-12-15 06:22:10|584.08|582.08|584.1|582.1|584.13|582.13|584.07|582.07|14
1608013340000|2020-12-15 06:22:20|584.09|582.09|583.95|581.95|584.09|582.09|583.95|581.95|9
1608013350000|2020-12-15 06:22:30|583.96|581.96|583.89|581.89|583.96|581.96|583.88|581.88|7
1608013360000|2020-12-15 06:22:40|583.9|581.9|584|582|584|582|583.89|581.89|12
1608013370000|2020-12-15 06:22:50|583.99|581.99|583.99|581.99|584|582|583.98|581.98|11
1608013380000|2020-12-15 06:23:00|584|582|584.02|582.02|584.02|582.02|583.99|581.99|11
1608013390000|2020-12-15 06:23:10|584.03|582.03|584.27|582.27|584.29|582.29|584.03|582.03|21
1608013400000|2020-12-15 06:23:20|584.28|582.28|584.24|582.24|584.29|582.29|584.24|582.24|10
1608013410000|2020-12-15 06:23:30|584.25|582.25|584.22|582.22|584.28|582.28|584.2|582.2|15
1608013420000|2020-12-15 06:23:40|584.21|582.21|584.28|582.28|584.29|582.29|584.21|582.21|16
1608013430000|2020-12-15 06:23:50|584.29|582.29|584.36|582.36|584.36|582.36|584.26|582.26|11
1608013440000|2020-12-15 06:24:00|584.35|582.35|584.32|582.32|584.35|582.35|584.31|582.31|7
1608013450000|2020-12-15 06:24:10|584.31|582.31|584.33|582.33|584.33|582.33|584.31|582.31|4
1608013460000|2020-12-15 06:24:20|584.32|582.32|584.31|582.31|584.37|582.37|584.27|582.27|17
1608013470000|2020-12-15 06:24:30|584.29|582.29|584.29|582.29|584.29|582.29|584.28|582.28|5
1608013480000|2020-12-15 06:24:40|584.31|582.31|584.3|582.3|584.32|582.32|584.29|582.29|6
1608013490000|2020-12-15 06:24:50|584.33|582.33|584.33|582.33|584.33|582.33|584.33|582.33|1
1608013500000|2020-12-15 06:25:00|584.32|582.32|584.27|582.27|584.32|582.32|584.27|582.27|6
1608013510000|2020-12-15 06:25:10|584.26|582.26|584.2|582.2|584.26|582.26|584.19|582.19|7
1608013520000|2020-12-15 06:25:20|584.19|582.19|584.2|582.2|584.2|582.2|584.15|582.15|12
1608013530000|2020-12-15 06:25:30|584.23|582.23|584.24|582.24|584.24|582.24|584.22|582.22|10
1608013540000|2020-12-15 06:25:40|584.25|582.25|584.35|582.35|584.36|582.36|584.25|582.25|9
1608013550000|2020-12-15 06:25:50|584.36|582.36|584.33|582.33|584.36|582.36|584.31|582.31|12
1608013560000|2020-12-15 06:26:00|584.31|582.31|584.39|582.39|584.4|582.4|584.3|582.3|15
1608013570000|2020-12-15 06:26:10|584.41|582.41|584.43|582.43|584.45|582.45|584.4|582.4|11
1608013580000|2020-12-15 06:26:20|584.42|582.42|584.41|582.41|584.42|582.42|584.39|582.39|4
1608013590000|2020-12-15 06:26:30|584.42|582.42|584.41|582.41|584.42|582.42|584.4|582.4|13
1608013600000|2020-12-15 06:26:40|584.4|582.4|584.37|582.37|584.4|582.4|584.37|582.37|4
1608013610000|2020-12-15 06:26:50|584.38|582.38|584.39|582.39|584.4|582.4|584.38|582.38|3
1608013620000|2020-12-15 06:27:00|584.4|582.4|584.4|582.4|584.41|582.41|584.4|582.4|3
1608013630000|2020-12-15 06:27:10|584.39|582.39|584.38|582.38|584.39|582.39|584.38|582.38|2
1608013640000|2020-12-15 06:27:20|584.39|582.39|584.53|582.53|584.53|582.53|584.39|582.39|8
1608013650000|2020-12-15 06:27:30|584.58|582.58|584.61|582.61|584.62|582.62|584.57|582.57|12
1608013660000|2020-12-15 06:27:40|584.64|582.64|584.72|582.72|584.74|582.74|584.64|582.64|15
1608013670000|2020-12-15 06:27:50|584.7|582.7|584.66|582.66|584.7|582.7|584.65|582.65|20
1608013680000|2020-12-15 06:28:00|584.67|582.67|584.66|582.66|584.67|582.67|584.63|582.63|8
1608013690000|2020-12-15 06:28:10|584.64|582.64|584.66|582.66|584.66|582.66|584.64|582.64|3
1608013700000|2020-12-15 06:28:20|584.65|582.65|584.6|582.6|584.65|582.65|584.58|582.58|10
1608013710000|2020-12-15 06:28:30|584.59|582.59|584.33|582.33|584.59|582.59|584.32|582.32|10
1608013720000|2020-12-15 06:28:40|584.32|582.32|584.37|582.37|584.37|582.37|584.3|582.3|12
1608013730000|2020-12-15 06:28:50|584.36|582.36|584.37|582.37|584.37|582.37|584.36|582.36|2
1608013740000|2020-12-15 06:29:00|584.38|582.38|584.36|582.36|584.38|582.38|584.36|582.36|3
1608013750000|2020-12-15 06:29:10|584.35|582.35|584.39|582.39|584.41|582.41|584.35|582.35|3
1608013760000|2020-12-15 06:29:20|584.4|582.4|584.14|582.14|584.41|582.41|584.14|582.14|16
1608013770000|2020-12-15 06:29:30|584.12|582.12|584.1|582.1|584.12|582.12|584.1|582.1|2
1608013780000|2020-12-15 06:29:40|584.11|582.11|584.11|582.11|584.11|582.11|584.11|582.11|1
1608013790000|2020-12-15 06:29:50|584.17|582.17|584.22|582.22|584.24|582.24|584.15|582.15|8
1608013800000|2020-12-15 06:30:00|584.24|582.24|584.19|582.19|584.24|582.24|584.18|582.18|12
1608013810000|2020-12-15 06:30:10|584.18|582.18|584.18|582.18|584.19|582.19|584.18|582.18|3
1608013820000|2020-12-15 06:30:20|584.19|582.19|584.16|582.16|584.19|582.19|584.16|582.16|3
1608013830000|2020-12-15 06:30:30|584.17|582.17|584.05|582.05|584.17|582.17|584.05|582.05|9
1608013840000|2020-12-15 06:30:40|584.06|582.06|584.03|582.03|584.07|582.07|584.03|582.03|7
1608013850000|2020-12-15 06:30:50|584.04|582.04|584.06|582.06|584.08|582.08|584.03|582.03|7
1608013860000|2020-12-15 06:31:00|584.07|582.07|584.08|582.08|584.1|582.1|584.07|582.07|7
1608013870000|2020-12-15 06:31:10|584.06|582.06|584.07|582.07|584.07|582.07|584.05|582.05|3
1608013880000|2020-12-15 06:31:20|584.06|582.06|584.07|582.07|584.07|582.07|584.06|582.06|4
1608013890000|2020-12-15 06:31:30|584.06|582.06|584.04|582.04|584.07|582.07|584.04|582.04|4
1608013900000|2020-12-15 06:31:40|584.05|582.05|584.03|582.03|584.05|582.05|584.03|582.03|3
1608013930000|2020-12-15 06:32:10|584.04|582.04|584.02|582.02|584.05|582.05|584.01|582.01|5
1608013940000|2020-12-15 06:32:20|584.01|582.01|584.06|582.06|584.06|582.06|584.01|582.01|4
1608013950000|2020-12-15 06:32:30|584.07|582.07|584.1|582.1|584.11|582.11|584.06|582.06|9
1608013960000|2020-12-15 06:32:40|584.11|582.11|584.11|582.11|584.14|582.14|584.11|582.11|5
1608013970000|2020-12-15 06:32:50|584.13|582.13|584.12|582.12|584.13|582.13|584.11|582.11|5
1608013990000|2020-12-15 06:33:10|584.13|582.13|584.13|582.13|584.13|582.13|584.13|582.13|1
1608014000000|2020-12-15 06:33:20|584.12|582.12|584.12|582.12|584.12|582.12|584.12|582.12|1
1608014010000|2020-12-15 06:33:30|584.13|582.13|584.12|582.12|584.13|582.13|584.12|582.12|2
1608014020000|2020-12-15 06:33:40|584.13|582.13|584.13|582.13|584.13|582.13|584.13|582.13|1
1608014030000|2020-12-15 06:33:50|584.14|582.14|584.14|582.14|584.14|582.14|584.13|582.13|3
1608014040000|2020-12-15 06:34:00|584.11|582.11|584.1|582.1|584.12|582.12|584.09|582.09|7
1608014050000|2020-12-15 06:34:10|584.11|582.11|584.04|582.04|584.2|582.2|584.04|582.04|11
1608014060000|2020-12-15 06:34:20|584.02|582.02|583.96|581.96|584.02|582.02|583.95|581.95|8
1608014070000|2020-12-15 06:34:30|583.95|581.95|583.95|581.95|583.96|581.96|583.95|581.95|3
1608014080000|2020-12-15 06:34:40|583.96|581.96|583.87|581.87|583.96|581.96|583.87|581.87|11
1608014090000|2020-12-15 06:34:50|583.79|581.79|583.73|581.73|583.79|581.79|583.73|581.73|5
1608014100000|2020-12-15 06:35:00|583.7|581.7|583.69|581.69|583.7|581.7|583.69|581.69|2
1608014110000|2020-12-15 06:35:10|583.7|581.7|583.73|581.73|583.73|581.73|583.69|581.69|7
1608014120000|2020-12-15 06:35:20|583.74|581.74|583.91|581.91|583.91|581.91|583.72|581.72|11
1608014130000|2020-12-15 06:35:30|583.92|581.92|583.93|581.93|583.93|581.93|583.91|581.91|3
1608014140000|2020-12-15 06:35:40|583.94|581.94|583.77|581.77|583.94|581.94|583.77|581.77|14
1608014150000|2020-12-15 06:35:50|583.76|581.76|583.76|581.76|583.77|581.77|583.73|581.73|12
1608014160000|2020-12-15 06:36:00|583.75|581.75|583.71|581.71|583.76|581.76|583.71|581.71|8
1608014170000|2020-12-15 06:36:10|583.7|581.7|583.71|581.71|583.71|581.71|583.7|581.7|2
1608014180000|2020-12-15 06:36:20|583.7|581.7|583.74|581.74|583.75|581.75|583.7|581.7|8
1608014200000|2020-12-15 06:36:40|583.77|581.77|583.78|581.78|583.78|581.78|583.77|581.77|4
1608014210000|2020-12-15 06:36:50|583.77|581.77|583.76|581.76|583.78|581.78|583.76|581.76|6
1608014220000|2020-12-15 06:37:00|583.77|581.77|583.78|581.78|583.78|581.78|583.77|581.77|2
1608014230000|2020-12-15 06:37:10|583.79|581.79|583.89|581.89|583.9|581.9|583.79|581.79|8
1608014240000|2020-12-15 06:37:20|583.88|581.88|583.91|581.91|583.91|581.91|583.87|581.87|11
1608014250000|2020-12-15 06:37:30|583.92|581.92|583.92|581.92|583.92|581.92|583.91|581.91|5
1608014260000|2020-12-15 06:37:40|583.91|581.91|583.92|581.92|583.92|581.92|583.91|581.91|2
1608014270000|2020-12-15 06:37:50|583.91|581.91|583.87|581.87|583.91|581.91|583.87|581.87|4
1608014280000|2020-12-15 06:38:00|583.86|581.86|583.88|581.88|583.9|581.9|583.86|581.86|7
1608014290000|2020-12-15 06:38:10|583.89|581.89|583.85|581.85|583.89|581.89|583.84|581.84|5
1608014310000|2020-12-15 06:38:30|583.84|581.84|584.25|582.25|584.25|582.25|583.84|581.84|21
1608014320000|2020-12-15 06:38:40|584.21|582.21|584.14|582.14|584.25|582.25|584.14|582.14|8
1608014330000|2020-12-15 06:38:50|584.18|582.18|584.19|582.19|584.21|582.21|584.18|582.18|10
1608014340000|2020-12-15 06:39:00|584.2|582.2|583.95|581.95|584.2|582.2|583.95|581.95|14
1608014350000|2020-12-15 06:39:10|583.96|581.96|584.08|582.08|584.09|582.09|583.96|581.96|12
1608014360000|2020-12-15 06:39:20|584.1|582.1|584.12|582.12|584.18|582.18|584.1|582.1|14
1608014370000|2020-12-15 06:39:30|584.13|582.13|584.21|582.21|584.23|582.23|584.12|582.12|10
1608014380000|2020-12-15 06:39:40|584.22|582.22|584.24|582.24|584.24|582.24|584.2|582.2|7
1608014390000|2020-12-15 06:39:50|584.23|582.23|584.21|582.21|584.23|582.23|584.18|582.18|7
1608014400000|2020-12-15 06:40:00|584.2|582.2|584.19|582.19|584.2|582.2|584.19|582.19|2
1608014410000|2020-12-15 06:40:10|584.18|582.18|584.21|582.21|584.21|582.21|584.18|582.18|3
1608014420000|2020-12-15 06:40:20|584.19|582.19|584.12|582.12|584.19|582.19|584.12|582.12|13
1608014430000|2020-12-15 06:40:30|584.14|582.14|584.11|582.11|584.14|582.14|584.1|582.1|7
1608014440000|2020-12-15 06:40:40|584.12|582.12|584.12|582.12|584.12|582.12|584.11|582.11|5
1608014450000|2020-12-15 06:40:50|584.11|582.11|584.02|582.02|584.11|582.11|584.02|582.02|9
1608014460000|2020-12-15 06:41:00|584.03|582.03|584|582|584.03|582.03|584|582|3
1608014470000|2020-12-15 06:41:10|584.01|582.01|584|582|584.01|582.01|584|582|2
1608014480000|2020-12-15 06:41:20|584.01|582.01|584.04|582.04|584.04|582.04|584|582|5
1608014490000|2020-12-15 06:41:30|584.07|582.07|584.31|582.31|584.31|582.31|584.07|582.07|7
1608014500000|2020-12-15 06:41:40|584.33|582.33|584.37|582.37|584.37|582.37|584.33|582.33|8
1608014510000|2020-12-15 06:41:50|584.34|582.34|584.4|582.4|584.4|582.4|584.34|582.34|5
1608014520000|2020-12-15 06:42:00|584.41|582.41|584.3|582.3|584.41|582.41|584.3|582.3|16
1608014530000|2020-12-15 06:42:10|584.32|582.32|584.47|582.47|584.47|582.47|584.32|582.32|13
1608014540000|2020-12-15 06:42:20|584.54|582.54|584.58|582.58|584.58|582.58|584.54|582.54|5
1608014550000|2020-12-15 06:42:30|584.59|582.59|584.63|582.63|584.66|582.66|584.59|582.59|5
1608014560000|2020-12-15 06:42:40|584.62|582.62|584.7|582.7|584.72|582.72|584.6|582.6|8
1608014570000|2020-12-15 06:42:50|584.71|582.71|584.75|582.75|584.75|582.75|584.7|582.7|9
1608014580000|2020-12-15 06:43:00|584.74|582.74|584.72|582.72|584.75|582.75|584.72|582.72|6
1608014590000|2020-12-15 06:43:10|584.74|582.74|584.64|582.64|584.79|582.79|584.6|582.6|17
1608014600000|2020-12-15 06:43:20|584.62|582.62|584.62|582.62|584.63|582.63|584.62|582.62|7
1608014610000|2020-12-15 06:43:30|584.64|582.64|584.68|582.68|584.69|582.69|584.64|582.64|7
1608014620000|2020-12-15 06:43:40|584.69|582.69|584.7|582.7|584.71|582.71|584.69|582.69|3
1608014630000|2020-12-15 06:43:50|584.69|582.69|584.76|582.76|584.77|582.77|584.69|582.69|4
1608014640000|2020-12-15 06:44:00|584.77|582.77|584.75|582.75|584.79|582.79|584.73|582.73|12
1608014650000|2020-12-15 06:44:10|584.76|582.76|584.73|582.73|584.76|582.76|584.71|582.71|20
1608014660000|2020-12-15 06:44:20|584.72|582.72|584.75|582.75|584.76|582.76|584.7|582.7|24
1608014670000|2020-12-15 06:44:30|584.74|582.74|584.77|582.77|584.77|582.77|584.72|582.72|22
1608014680000|2020-12-15 06:44:40|584.76|582.76|584.75|582.75|584.78|582.78|584.75|582.75|24
1608014690000|2020-12-15 06:44:50|584.76|582.76|584.77|582.77|584.78|582.78|584.75|582.75|23
1608014700000|2020-12-15 06:45:00|584.75|582.75|584.62|582.62|584.75|582.75|584.61|582.61|27
1608014710000|2020-12-15 06:45:10|584.63|582.63|584.6|582.6|584.63|582.63|584.6|582.6|8
1608014720000|2020-12-15 06:45:20|584.58|582.58|584.59|582.59|584.61|582.61|584.58|582.58|14
1608014730000|2020-12-15 06:45:30|584.6|582.6|584.61|582.61|584.61|582.61|584.59|582.59|10
1608014740000|2020-12-15 06:45:40|584.64|582.64|584.64|582.64|584.69|582.69|584.63|582.63|20
1608014750000|2020-12-15 06:45:50|584.65|582.65|584.6|582.6|584.65|582.65|584.59|582.59|17
1608014760000|2020-12-15 06:46:00|584.61|582.61|584.64|582.64|584.65|582.65|584.61|582.61|9
1608014770000|2020-12-15 06:46:10|584.65|582.65|584.78|582.78|584.81|582.81|584.65|582.65|11
1608014780000|2020-12-15 06:46:20|584.77|582.77|584.97|582.97|584.97|582.97|584.77|582.77|6
1608014790000|2020-12-15 06:46:30|584.96|582.96|584.99|582.99|584.99|582.99|584.96|582.96|3
1608014800000|2020-12-15 06:46:40|585|583|585|583|585.05|583.05|584.97|582.97|14
1608014810000|2020-12-15 06:46:50|585.07|583.07|585.48|583.48|585.49|583.49|585.07|583.07|15
1608014820000|2020-12-15 06:47:00|585.47|583.47|585.48|583.48|585.48|583.48|585.44|583.44|4
1608014830000|2020-12-15 06:47:10|585.46|583.46|585.44|583.44|585.47|583.47|585.44|583.44|4
1608014840000|2020-12-15 06:47:20|585.42|583.42|585.18|583.18|585.44|583.44|585.18|583.18|19
1608014850000|2020-12-15 06:47:30|585.19|583.19|585.22|583.22|585.22|583.22|585.19|583.19|9
1608014860000|2020-12-15 06:47:40|585.24|583.24|585.21|583.21|585.24|583.24|585.18|583.18|17
1608014870000|2020-12-15 06:47:50|585.22|583.22|585.18|583.18|585.23|583.23|585.18|583.18|9
1608014880000|2020-12-15 06:48:00|585.17|583.17|585.17|583.17|585.19|583.19|585.16|583.16|6
1608014890000|2020-12-15 06:48:10|585.16|583.16|585.06|583.06|585.17|583.17|585.04|583.04|11
1608014900000|2020-12-15 06:48:20|585.1|583.1|584.94|582.94|585.1|583.1|584.92|582.92|17
1608014910000|2020-12-15 06:48:30|584.84|582.84|584.93|582.93|584.93|582.93|584.84|582.84|9
1608014920000|2020-12-15 06:48:40|584.94|582.94|584.9|582.9|584.95|582.95|584.87|582.87|13
1608014930000|2020-12-15 06:48:50|584.89|582.89|584.87|582.87|584.91|582.91|584.87|582.87|12
1608014940000|2020-12-15 06:49:00|584.85|582.85|584.81|582.81|584.86|582.86|584.79|582.79|15
1608014950000|2020-12-15 06:49:10|584.82|582.82|584.8|582.8|584.82|582.82|584.76|582.76|14
1608014960000|2020-12-15 06:49:20|584.78|582.78|584.8|582.8|584.8|582.8|584.77|582.77|24
1608014970000|2020-12-15 06:49:30|584.78|582.78|584.72|582.72|584.8|582.8|584.7|582.7|14
1608014980000|2020-12-15 06:49:40|584.73|582.73|584.66|582.66|584.73|582.73|584.66|582.66|9
1608014990000|2020-12-15 06:49:50|584.67|582.67|584.64|582.64|584.67|582.67|584.63|582.63|10
1608015000000|2020-12-15 06:50:00|584.63|582.63|584.59|582.59|584.63|582.63|584.58|582.58|5
1608015010000|2020-12-15 06:50:10|584.58|582.58|584.55|582.55|584.58|582.58|584.55|582.55|4
1608015020000|2020-12-15 06:50:20|584.54|582.54|584.54|582.54|584.54|582.54|584.54|582.54|1
1608015030000|2020-12-15 06:50:30|584.51|582.51|584.41|582.41|584.51|582.51|584.36|582.36|21
1608015040000|2020-12-15 06:50:40|584.39|582.39|584.37|582.37|584.42|582.42|584.37|582.37|8
1608015050000|2020-12-15 06:50:50|584.36|582.36|584.32|582.32|584.36|582.36|584.31|582.31|7
1608015060000|2020-12-15 06:51:00|584.33|582.33|584.28|582.28|584.33|582.33|584.28|582.28|4
1608015070000|2020-12-15 06:51:10|584.29|582.29|584.28|582.28|584.3|582.3|584.28|582.28|4
1608015100000|2020-12-15 06:51:40|584.22|582.22|584.21|582.21|584.22|582.22|584.21|582.21|2
1608015110000|2020-12-15 06:51:50|584.17|582.17|584.19|582.19|584.2|582.2|584.17|582.17|4
1608015120000|2020-12-15 06:52:00|584.2|582.2|584.19|582.19|584.2|582.2|584.19|582.19|2
1608015130000|2020-12-15 06:52:10|584.23|582.23|584.44|582.44|584.44|582.44|584.23|582.23|15
1608015140000|2020-12-15 06:52:20|584.46|582.46|584.55|582.55|584.56|582.56|584.43|582.43|23
1608015150000|2020-12-15 06:52:30|584.56|582.56|584.56|582.56|584.56|582.56|584.51|582.51|3
1608015160000|2020-12-15 06:52:40|584.54|582.54|584.63|582.63|584.66|582.66|584.54|582.54|11
1608015170000|2020-12-15 06:52:50|584.62|582.62|584.54|582.54|584.62|582.62|584.52|582.52|14
1608015180000|2020-12-15 06:53:00|584.69|582.69|584.63|582.63|584.7|582.7|584.61|582.61|15
1608015190000|2020-12-15 06:53:10|584.64|582.64|584.71|582.71|584.71|582.71|584.64|582.64|8
1608015200000|2020-12-15 06:53:20|584.68|582.68|584.7|582.7|584.71|582.71|584.67|582.67|9
1608015210000|2020-12-15 06:53:30|584.71|582.71|584.76|582.76|584.77|582.77|584.69|582.69|13
1608015230000|2020-12-15 06:53:50|584.74|582.74|584.66|582.66|584.74|582.74|584.66|582.66|21
1608015240000|2020-12-15 06:54:00|584.62|582.62|584.63|582.63|584.64|582.64|584.62|582.62|6
1608015250000|2020-12-15 06:54:10|584.62|582.62|584.53|582.53|584.62|582.62|584.53|582.53|7
1608015260000|2020-12-15 06:54:20|584.51|582.51|584.52|582.52|584.53|582.53|584.51|582.51|9
1608015270000|2020-12-15 06:54:30|584.51|582.51|584.51|582.51|584.52|582.52|584.51|582.51|3
1608015280000|2020-12-15 06:54:40|584.52|582.52|584.51|582.51|584.52|582.52|584.51|582.51|8
1608015290000|2020-12-15 06:54:50|584.47|582.47|584.49|582.49|584.5|582.5|584.47|582.47|26
1608015300000|2020-12-15 06:55:00|584.47|582.47|584.49|582.49|584.5|582.5|584.47|582.47|9
1608015310000|2020-12-15 06:55:10|584.51|582.51|584.55|582.55|584.56|582.56|584.5|582.5|20
1608015320000|2020-12-15 06:55:20|584.54|582.54|584.55|582.55|584.55|582.55|584.54|582.54|2
1608015330000|2020-12-15 06:55:30|584.53|582.53|584.55|582.55|584.56|582.56|584.53|582.53|5
1608015340000|2020-12-15 06:55:40|584.56|582.56|584.64|582.64|584.65|582.65|584.56|582.56|6
1608015350000|2020-12-15 06:55:50|584.63|582.63|584.59|582.59|584.63|582.63|584.59|582.59|3
1608015360000|2020-12-15 06:56:00|584.54|582.54|584.59|582.59|584.59|582.59|584.54|582.54|12
1608015370000|2020-12-15 06:56:10|584.6|582.6|584.57|582.57|584.6|582.6|584.56|582.56|4
1608015380000|2020-12-15 06:56:20|584.55|582.55|584.57|582.57|584.57|582.57|584.55|582.55|7
1608015390000|2020-12-15 06:56:30|584.56|582.56|584.58|582.58|584.58|582.58|584.54|582.54|4
1608015400000|2020-12-15 06:56:40|584.57|582.57|584.55|582.55|584.57|582.57|584.55|582.55|2
1608015410000|2020-12-15 06:56:50|584.56|582.56|584.58|582.58|584.58|582.58|584.56|582.56|3
1608015420000|2020-12-15 06:57:00|584.57|582.57|584.7|582.7|584.7|582.7|584.57|582.57|10
1608015430000|2020-12-15 06:57:10|584.72|582.72|584.89|582.89|584.89|582.89|584.7|582.7|10
1608015450000|2020-12-15 06:57:30|584.9|582.9|585.01|583.01|585.01|583.01|584.88|582.88|11
1608015460000|2020-12-15 06:57:40|585.03|583.03|584.99|582.99|585.03|583.03|584.99|582.99|4
1608015470000|2020-12-15 06:57:50|584.97|582.97|584.96|582.96|584.97|582.97|584.96|582.96|2
1608015500000|2020-12-15 06:58:20|584.98|582.98|585.09|583.09|585.12|583.12|584.97|582.97|11
1608015510000|2020-12-15 06:58:30|585.13|583.13|585.16|583.16|585.17|583.17|585.13|583.13|6
1608015520000|2020-12-15 06:58:40|585.13|583.13|585.14|583.14|585.15|583.15|585.11|583.11|4
1608015530000|2020-12-15 06:58:50|585.11|583.11|585.31|583.31|585.34|583.34|585.11|583.11|12
1608015540000|2020-12-15 06:59:00|585.34|583.34|585.35|583.35|585.35|583.35|585.34|583.34|2
1608015550000|2020-12-15 06:59:10|585.41|583.41|585.35|583.35|585.44|583.44|585.35|583.35|5
1608015560000|2020-12-15 06:59:20|585.32|583.32|585.42|583.42|585.44|583.44|585.32|583.32|4
1608015580000|2020-12-15 06:59:40|585.45|583.45|585.4|583.4|585.45|583.45|585.36|583.36|3
1608015590000|2020-12-15 06:59:50|585.44|583.44|585.41|583.41|585.44|583.44|585.4|583.4|4
1608015600000|2020-12-15 07:00:00|585.44|583.44|585.37|583.37|585.45|583.45|585.37|583.37|11
1608015610000|2020-12-15 07:00:10|585.39|583.39|585.38|583.38|585.39|583.39|585.38|583.38|2
1608015620000|2020-12-15 07:00:20|585.37|583.37|585.33|583.33|585.37|583.37|585.32|583.32|5
1608015630000|2020-12-15 07:00:30|585.29|583.29|585.29|583.29|585.31|583.31|585.29|583.29|4
1608015640000|2020-12-15 07:00:40|585.28|583.28|585.28|583.28|585.28|583.28|585.27|583.27|3
1608015650000|2020-12-15 07:00:50|585.34|583.34|585.35|583.35|585.35|583.35|585.34|583.34|2
1608015660000|2020-12-15 07:01:00|585.36|583.36|585.35|583.35|585.41|583.41|585.35|583.35|7
1608015670000|2020-12-15 07:01:10|585.34|583.34|585.35|583.35|585.38|583.38|585.34|583.34|5
1608015680000|2020-12-15 07:01:20|585.37|583.37|585.37|583.37|585.37|583.37|585.37|583.37|1
1608015690000|2020-12-15 07:01:30|585.36|583.36|585.36|583.36|585.36|583.36|585.36|583.36|1
1608015710000|2020-12-15 07:01:50|585.35|583.35|585.33|583.33|585.35|583.35|585.33|583.33|3
1608015720000|2020-12-15 07:02:00|585.3|583.3|585.18|583.18|585.3|583.3|585.17|583.17|18
1608015730000|2020-12-15 07:02:10|585.17|583.17|585.16|583.16|585.17|583.17|585.16|583.16|2
1608015740000|2020-12-15 07:02:20|585.15|583.15|585.14|583.14|585.15|583.15|585.14|583.14|2
1608015750000|2020-12-15 07:02:30|585.13|583.13|585.14|583.14|585.14|583.14|585.11|583.11|5
1608015760000|2020-12-15 07:02:40|585.16|583.16|584.97|582.97|585.16|583.16|584.97|582.97|7
1608015770000|2020-12-15 07:02:50|584.98|582.98|584.8|582.8|584.98|582.98|584.8|582.8|21
1608015780000|2020-12-15 07:03:00|584.79|582.79|584.83|582.83|584.84|582.84|584.78|582.78|18
1608015790000|2020-12-15 07:03:10|584.81|582.81|584.85|582.85|584.87|582.87|584.81|582.81|10
1608015800000|2020-12-15 07:03:20|584.87|582.87|584.82|582.82|584.89|582.89|584.81|582.81|12
1608015810000|2020-12-15 07:03:30|584.81|582.81|584.83|582.83|584.84|582.84|584.81|582.81|12
1608015830000|2020-12-15 07:03:50|584.84|582.84|584.81|582.81|584.84|582.84|584.81|582.81|10
1608015850000|2020-12-15 07:04:10|584.82|582.82|584.82|582.82|584.83|582.83|584.82|582.82|5
1608015860000|2020-12-15 07:04:20|584.81|582.81|584.81|582.81|584.81|582.81|584.81|582.81|1
1608015870000|2020-12-15 07:04:30|584.82|582.82|584.82|582.82|584.84|582.84|584.82|582.82|9
1608015890000|2020-12-15 07:04:50|584.83|582.83|584.81|582.81|584.83|582.83|584.79|582.79|11
1608015900000|2020-12-15 07:05:00|584.8|582.8|584.64|582.64|584.81|582.81|584.64|582.64|8
1608015910000|2020-12-15 07:05:10|584.62|582.62|584.59|582.59|584.65|582.65|584.58|582.58|13
1608015930000|2020-12-15 07:05:30|584.6|582.6|584.53|582.53|584.6|582.6|584.53|582.53|5
1608015940000|2020-12-15 07:05:40|584.54|582.54|584.62|582.62|584.62|582.62|584.54|582.54|6
1608015950000|2020-12-15 07:05:50|584.56|582.56|584.56|582.56|584.62|582.62|584.56|582.56|6
1608015960000|2020-12-15 07:06:00|584.57|582.57|584.56|582.56|584.57|582.57|584.56|582.56|4
1608015970000|2020-12-15 07:06:10|584.54|582.54|584.69|582.69|584.69|582.69|584.54|582.54|7
1608015980000|2020-12-15 07:06:20|584.68|582.68|584.74|582.74|584.74|582.74|584.66|582.66|8
1608015990000|2020-12-15 07:06:30|584.73|582.73|584.73|582.73|584.73|582.73|584.73|582.73|1
1608016000000|2020-12-15 07:06:40|584.72|582.72|584.7|582.7|584.72|582.72|584.7|582.7|2
1608016010000|2020-12-15 07:06:50|584.71|582.71|584.83|582.83|584.83|582.83|584.7|582.7|5
1608016020000|2020-12-15 07:07:00|584.82|582.82|584.83|582.83|584.85|582.85|584.82|582.82|6
1608016030000|2020-12-15 07:07:10|584.81|582.81|584.83|582.83|584.84|582.84|584.81|582.81|5
1608016050000|2020-12-15 07:07:30|584.82|582.82|584.82|582.82|584.83|582.83|584.82|582.82|3
1608016060000|2020-12-15 07:07:40|584.83|582.83|584.86|582.86|584.86|582.86|584.83|582.83|6
1608016070000|2020-12-15 07:07:50|584.87|582.87|584.89|582.89|584.89|582.89|584.87|582.87|6
1608016080000|2020-12-15 07:08:00|584.87|582.87|584.88|582.88|584.88|582.88|584.86|582.86|5
1608016090000|2020-12-15 07:08:10|584.87|582.87|584.87|582.87|584.88|582.88|584.87|582.87|3
1608016100000|2020-12-15 07:08:20|584.86|582.86|584.88|582.88|584.88|582.88|584.86|582.86|5
1608016110000|2020-12-15 07:08:30|584.87|582.87|584.9|582.9|584.91|582.91|584.87|582.87|12
1608016120000|2020-12-15 07:08:40|584.91|582.91|585.39|583.39|585.39|583.39|584.9|582.9|17
1608016130000|2020-12-15 07:08:50|585.46|583.46|585.45|583.45|585.46|583.46|585.45|583.45|4
1608016140000|2020-12-15 07:09:00|585.46|583.46|585.47|583.47|585.5|583.5|585.46|583.46|5
1608016150000|2020-12-15 07:09:10|585.46|583.46|585.45|583.45|585.47|583.47|585.45|583.45|12
1608016160000|2020-12-15 07:09:20|585.44|583.44|585.45|583.45|585.45|583.45|585.44|583.44|2
1608016170000|2020-12-15 07:09:30|585.42|583.42|585.42|583.42|585.43|583.43|585.42|583.42|5
1608016190000|2020-12-15 07:09:50|585.38|583.38|585.24|583.24|585.38|583.38|585.24|583.24|6
1608016200000|2020-12-15 07:10:00|585.25|583.25|585.3|583.3|585.31|583.31|585.25|583.25|9
1608016210000|2020-12-15 07:10:10|585.32|583.32|585.32|583.32|585.32|583.32|585.32|583.32|1
1608016230000|2020-12-15 07:10:30|585.3|583.3|585.31|583.31|585.31|583.31|585.3|583.3|2
1608016250000|2020-12-15 07:10:50|585.32|583.32|585.32|583.32|585.32|583.32|585.32|583.32|1
1608016260000|2020-12-15 07:11:00|585.31|583.31|585.31|583.31|585.31|583.31|585.31|583.31|1
1608016270000|2020-12-15 07:11:10|585.3|583.3|585.3|583.3|585.31|583.31|585.3|583.3|3
1608016280000|2020-12-15 07:11:20|585.31|583.31|585.7|583.7|585.7|583.7|585.3|583.3|21
1608016290000|2020-12-15 07:11:30|585.75|583.75|586.3|584.3|586.34|584.34|585.75|583.75|20
1608016300000|2020-12-15 07:11:40|586.31|584.31|586.31|584.31|586.38|584.38|586.29|584.29|8
1608016310000|2020-12-15 07:11:50|586.29|584.29|586.27|584.27|586.3|584.3|586.26|584.26|7
1608016320000|2020-12-15 07:12:00|586.26|584.26|586.1|584.1|586.26|584.26|586.1|584.1|12
1608016330000|2020-12-15 07:12:10|586.11|584.11|586.08|584.08|586.11|584.11|586.08|584.08|10
1608016340000|2020-12-15 07:12:20|586.06|584.06|585.73|583.73|586.07|584.07|585.71|583.71|25
1608016350000|2020-12-15 07:12:30|585.71|583.71|585.62|583.62|585.72|583.72|585.61|583.61|13
1608016360000|2020-12-15 07:12:40|585.63|583.63|585.62|583.62|585.63|583.63|585.62|583.62|6
1608016370000|2020-12-15 07:12:50|585.6|583.6|585.59|583.59|585.61|583.61|585.59|583.59|4
1608016380000|2020-12-15 07:13:00|585.58|583.58|585.56|583.56|585.58|583.58|585.55|583.55|9
1608016390000|2020-12-15 07:13:10|585.55|583.55|585.55|583.55|585.57|583.57|585.55|583.55|19
1608016400000|2020-12-15 07:13:20|585.56|583.56|585.42|583.42|585.56|583.56|585.42|583.42|8
1608016420000|2020-12-15 07:13:40|585.43|583.43|585.45|583.45|585.45|583.45|585.43|583.43|3
1608016430000|2020-12-15 07:13:50|585.44|583.44|585.44|583.44|585.45|583.45|585.43|583.43|7
1608016450000|2020-12-15 07:14:10|585.43|583.43|585.43|583.43|585.43|583.43|585.43|583.43|1
1608016470000|2020-12-15 07:14:30|585.42|583.42|585.43|583.43|585.43|583.43|585.42|583.42|2
1608016500000|2020-12-15 07:15:00|585.44|583.44|585.48|583.48|585.49|583.49|585.44|583.44|9
1608016510000|2020-12-15 07:15:10|585.5|583.5|585.52|583.52|585.52|583.52|585.49|583.49|5
1608016520000|2020-12-15 07:15:20|585.53|583.53|585.52|583.52|585.53|583.53|585.52|583.52|8
1608016530000|2020-12-15 07:15:30|585.53|583.53|585.53|583.53|585.53|583.53|585.53|583.53|1
1608016540000|2020-12-15 07:15:40|585.54|583.54|585.55|583.55|585.55|583.55|585.54|583.54|2
1608016550000|2020-12-15 07:15:50|585.56|583.56|585.7|583.7|585.7|583.7|585.55|583.55|13
1608016560000|2020-12-15 07:16:00|585.73|583.73|585.66|583.66|585.73|583.73|585.66|583.66|5
1608016570000|2020-12-15 07:16:10|585.65|583.65|585.66|583.66|585.66|583.66|585.63|583.63|9
1608016580000|2020-12-15 07:16:20|585.65|583.65|585.65|583.65|585.65|583.65|585.65|583.65|1
1608016600000|2020-12-15 07:16:40|585.66|583.66|585.65|583.65|585.66|583.66|585.64|583.64|6
1608016620000|2020-12-15 07:17:00|585.66|583.66|585.66|583.66|585.66|583.66|585.66|583.66|1
1608016630000|2020-12-15 07:17:10|585.65|583.65|585.65|583.65|585.65|583.65|585.65|583.65|1
1608016640000|2020-12-15 07:17:20|585.64|583.64|585.64|583.64|585.64|583.64|585.64|583.64|1
1608016660000|2020-12-15 07:17:40|585.63|583.63|585.6|583.6|585.63|583.63|585.6|583.6|2
1608016670000|2020-12-15 07:17:50|585.63|583.63|585.62|583.62|585.63|583.63|585.61|583.61|4
1608016680000|2020-12-15 07:18:00|585.63|583.63|585.62|583.62|585.65|583.65|585.62|583.62|7
1608016700000|2020-12-15 07:18:20|585.61|583.61|585.62|583.62|585.62|583.62|585.61|583.61|2
1608016710000|2020-12-15 07:18:30|585.61|583.61|585.63|583.63|585.64|583.64|585.61|583.61|8
1608016720000|2020-12-15 07:18:40|585.62|583.62|585.63|583.63|585.64|583.64|585.61|583.61|11
1608016730000|2020-12-15 07:18:50|585.62|583.62|585.63|583.63|585.63|583.63|585.61|583.61|4
1608016740000|2020-12-15 07:19:00|585.61|583.61|585.62|583.62|585.62|583.62|585.61|583.61|4
1608016750000|2020-12-15 07:19:10|585.61|583.61|585.6|583.6|585.61|583.61|585.6|583.6|2
1608016760000|2020-12-15 07:19:20|585.59|583.59|585.48|583.48|585.59|583.59|585.47|583.47|7
1608016770000|2020-12-15 07:19:30|585.49|583.49|585.61|583.61|585.62|583.62|585.48|583.48|11
1608016780000|2020-12-15 07:19:40|585.62|583.62|585.61|583.61|585.62|583.62|585.6|583.6|5
1608016790000|2020-12-15 07:19:50|585.62|583.62|585.6|583.6|585.62|583.62|585.6|583.6|7
1608016800000|2020-12-15 07:20:00|585.61|583.61|585.59|583.59|585.61|583.61|585.59|583.59|2
1608016810000|2020-12-15 07:20:10|585.6|583.6|585.6|583.6|585.62|583.62|585.58|583.58|7
1608016820000|2020-12-15 07:20:20|585.59|583.59|585.59|583.59|585.59|583.59|585.59|583.59|1
1608016830000|2020-12-15 07:20:30|585.58|583.58|585.58|583.58|585.59|583.59|585.58|583.58|3
1608016840000|2020-12-15 07:20:40|585.59|583.59|585.59|583.59|585.59|583.59|585.59|583.59|1
1608016850000|2020-12-15 07:20:50|585.57|583.57|585.53|583.53|585.57|583.57|585.53|583.53|3
1608016860000|2020-12-15 07:21:00|585.55|583.55|585.49|583.49|585.55|583.55|585.49|583.49|6
1608016870000|2020-12-15 07:21:10|585.5|583.5|585.46|583.46|585.5|583.5|585.44|583.44|10
1608016880000|2020-12-15 07:21:20|585.47|583.47|585.49|583.49|585.5|583.5|585.47|583.47|6
1608016890000|2020-12-15 07:21:30|585.48|583.48|585.47|583.47|585.48|583.48|585.47|583.47|2
1608016900000|2020-12-15 07:21:40|585.46|583.46|585.45|583.45|585.47|583.47|585.43|583.43|6
1608016910000|2020-12-15 07:21:50|585.46|583.46|585.55|583.55|585.55|583.55|585.46|583.46|9
1608016920000|2020-12-15 07:22:00|585.58|583.58|585.53|583.53|585.59|583.59|585.53|583.53|9
1608016930000|2020-12-15 07:22:10|585.52|583.52|585.48|583.48|585.53|583.53|585.47|583.47|11
1608016940000|2020-12-15 07:22:20|585.46|583.46|585.47|583.47|585.47|583.47|585.46|583.46|2
1608016960000|2020-12-15 07:22:40|585.45|583.45|585.46|583.46|585.46|583.46|585.44|583.44|4
1608016970000|2020-12-15 07:22:50|585.47|583.47|585.47|583.47|585.47|583.47|585.47|583.47|1
1608016980000|2020-12-15 07:23:00|585.46|583.46|585.43|583.43|585.46|583.46|585.43|583.43|3
1608016990000|2020-12-15 07:23:10|585.41|583.41|585.16|583.16|585.41|583.41|585.15|583.15|18
1608017000000|2020-12-15 07:23:20|585.14|583.14|585.16|583.16|585.17|583.17|585.14|583.14|8
1608017010000|2020-12-15 07:23:30|585.17|583.17|585.17|583.17|585.18|583.18|585.17|583.17|7
1608017020000|2020-12-15 07:23:40|585.09|583.09|585.1|583.1|585.1|583.1|585.08|583.08|5
1608017030000|2020-12-15 07:23:50|585.12|583.12|585.1|583.1|585.13|583.13|585.1|583.1|8
1608017040000|2020-12-15 07:24:00|585.09|583.09|585.09|583.09|585.09|583.09|585.09|583.09|1
1608017060000|2020-12-15 07:24:20|585.1|583.1|585.1|583.1|585.1|583.1|585.1|583.1|1
1608017070000|2020-12-15 07:24:30|585.11|583.11|585.11|583.11|585.11|583.11|585.11|583.11|1
1608017080000|2020-12-15 07:24:40|585.1|583.1|585.11|583.11|585.11|583.11|585.09|583.09|8
1608017090000|2020-12-15 07:24:50|585.1|583.1|585.11|583.11|585.11|583.11|585.09|583.09|8
1608017100000|2020-12-15 07:25:00|585.1|583.1|585.1|583.1|585.1|583.1|585.1|583.1|1
1608017110000|2020-12-15 07:25:10|585.11|583.11|585.11|583.11|585.11|583.11|585.11|583.11|1
1608017130000|2020-12-15 07:25:30|585.1|583.1|585.09|583.09|585.11|583.11|585.08|583.08|5
1608017140000|2020-12-15 07:25:40|585.08|583.08|585.1|583.1|585.1|583.1|585.07|583.07|4
1608017150000|2020-12-15 07:25:50|585.09|583.09|584.96|582.96|585.09|583.09|584.96|582.96|10
1608017160000|2020-12-15 07:26:00|584.94|582.94|584.84|582.84|584.95|582.95|584.83|582.83|14
1608017170000|2020-12-15 07:26:10|584.85|582.85|584.66|582.66|584.86|582.86|584.66|582.66|14
1608017180000|2020-12-15 07:26:20|584.65|582.65|584.61|582.61|584.67|582.67|584.61|582.61|11
1608017190000|2020-12-15 07:26:30|584.6|582.6|584.7|582.7|584.7|582.7|584.59|582.59|10
1608017200000|2020-12-15 07:26:40|584.72|582.72|584.77|582.77|584.79|582.79|584.72|582.72|16
1608017210000|2020-12-15 07:26:50|584.76|582.76|584.77|582.77|584.77|582.77|584.73|582.73|9
1608017220000|2020-12-15 07:27:00|584.78|582.78|584.75|582.75|584.78|582.78|584.75|582.75|3
1608017230000|2020-12-15 07:27:10|584.73|582.73|584.63|582.63|584.73|582.73|584.63|582.63|7
1608017240000|2020-12-15 07:27:20|584.66|582.66|584.64|582.64|584.66|582.66|584.64|582.64|5
1608017250000|2020-12-15 07:27:30|584.65|582.65|584.6|582.6|584.65|582.65|584.6|582.6|4
1608017260000|2020-12-15 07:27:40|584.62|582.62|584.62|582.62|584.63|582.63|584.6|582.6|7
1608017270000|2020-12-15 07:27:50|584.63|582.63|584.6|582.6|584.63|582.63|584.6|582.6|6
1608017280000|2020-12-15 07:28:00|584.61|582.61|584.95|582.95|584.95|582.95|584.61|582.61|11
1608017290000|2020-12-15 07:28:10|584.96|582.96|585.11|583.11|585.12|583.12|584.96|582.96|11
1608017300000|2020-12-15 07:28:20|585.12|583.12|585.12|583.12|585.12|583.12|585.12|583.12|1
1608017310000|2020-12-15 07:28:30|585.17|583.17|585.18|583.18|585.19|583.19|585.17|583.17|3
1608017320000|2020-12-15 07:28:40|585.19|583.19|585.17|583.17|585.19|583.19|585.17|583.17|3
1608017330000|2020-12-15 07:28:50|585.18|583.18|585.08|583.08|585.18|583.18|584.96|582.96|15
1608017340000|2020-12-15 07:29:00|585.1|583.1|585.1|583.1|585.15|583.15|585.1|583.1|14
1608017350000|2020-12-15 07:29:10|585.11|583.11|585.12|583.12|585.12|583.12|585.11|583.11|2
1608017370000|2020-12-15 07:29:30|585.11|583.11|585.13|583.13|585.13|583.13|585.11|583.11|3
1608017390000|2020-12-15 07:29:50|585.14|583.14|585.09|583.09|585.17|583.17|585.09|583.09|11
1608017400000|2020-12-15 07:30:00|585.11|583.11|584.61|582.61|585.11|583.11|584.61|582.61|32
1608017410000|2020-12-15 07:30:10|584.63|582.63|584.7|582.7|584.7|582.7|584.62|582.62|14
1608017420000|2020-12-15 07:30:20|584.73|582.73|584.71|582.71|584.73|582.73|584.71|582.71|3
1608017430000|2020-12-15 07:30:30|584.68|582.68|584.68|582.68|584.68|582.68|584.67|582.67|5
1608017440000|2020-12-15 07:30:40|584.67|582.67|584.67|582.67|584.67|582.67|584.66|582.66|3
1608017450000|2020-12-15 07:30:50|584.69|582.69|584.74|582.74|584.74|582.74|584.69|582.69|8
1608017460000|2020-12-15 07:31:00|584.75|582.75|584.65|582.65|584.75|582.75|584.65|582.65|9
1608017470000|2020-12-15 07:31:10|584.58|582.58|584.5|582.5|584.59|582.59|584.5|582.5|12
1608017480000|2020-12-15 07:31:20|584.49|582.49|584.44|582.44|584.49|582.49|584.44|582.44|5
1608017490000|2020-12-15 07:31:30|584.43|582.43|584.4|582.4|584.43|582.43|584.39|582.39|3
1608017500000|2020-12-15 07:31:40|584.39|582.39|584.4|582.4|584.4|582.4|584.39|582.39|4
1608017510000|2020-12-15 07:31:50|584.39|582.39|584.29|582.29|584.4|582.4|584.29|582.29|9
1608017520000|2020-12-15 07:32:00|584.28|582.28|584.29|582.29|584.29|582.29|584.28|582.28|4
1608017530000|2020-12-15 07:32:10|584.27|582.27|584.27|582.27|584.27|582.27|584.27|582.27|1
1608017540000|2020-12-15 07:32:20|584.26|582.26|584.2|582.2|584.27|582.27|584.2|582.2|7
1608017550000|2020-12-15 07:32:30|584.21|582.21|584.2|582.2|584.21|582.21|584.18|582.18|15
1608017560000|2020-12-15 07:32:40|584.19|582.19|584.17|582.17|584.2|582.2|584.17|582.17|8
1608017570000|2020-12-15 07:32:50|584.16|582.16|584.16|582.16|584.18|582.18|584.16|582.16|6
1608017580000|2020-12-15 07:33:00|584.18|582.18|584.23|582.23|584.23|582.23|584.16|582.16|8
1608017590000|2020-12-15 07:33:10|584.24|582.24|584.33|582.33|584.33|582.33|584.24|582.24|10
1608017600000|2020-12-15 07:33:20|584.31|582.31|584.16|582.16|584.38|582.38|584.16|582.16|21
1608017610000|2020-12-15 07:33:30|584.14|582.14|584.16|582.16|584.16|582.16|584.14|582.14|7
1608017620000|2020-12-15 07:33:40|584.15|582.15|584.15|582.15|584.15|582.15|584.15|582.15|1
1608017630000|2020-12-15 07:33:50|584.16|582.16|584.2|582.2|584.24|582.24|584.16|582.16|7
1608017650000|2020-12-15 07:34:10|584.22|582.22|584.24|582.24|584.24|582.24|584.22|582.22|6
1608017660000|2020-12-15 07:34:20|584.25|582.25|584.18|582.18|584.27|582.27|584.14|582.14|21
1608017670000|2020-12-15 07:34:30|584.17|582.17|584.15|582.15|584.19|582.19|584.15|582.15|21
1608017680000|2020-12-15 07:34:40|584.17|582.17|584.17|582.17|584.19|582.19|584.16|582.16|18
1608017690000|2020-12-15 07:34:50|584.18|582.18|584.17|582.17|584.19|582.19|584.17|582.17|15
1608017700000|2020-12-15 07:35:00|584.18|582.18|584.28|582.28|584.28|582.28|584.18|582.18|11
1608017710000|2020-12-15 07:35:10|584.29|582.29|584.28|582.28|584.29|582.29|584.26|582.26|7
1608017720000|2020-12-15 07:35:20|584.29|582.29|584.41|582.41|584.42|582.42|584.29|582.29|7
1608017730000|2020-12-15 07:35:30|584.42|582.42|584.46|582.46|584.46|582.46|584.42|582.42|4
1608017740000|2020-12-15 07:35:40|584.5|582.5|584.58|582.58|584.59|582.59|584.5|582.5|12
1608017750000|2020-12-15 07:35:50|584.61|582.61|584.85|582.85|584.88|582.88|584.61|582.61|8
1608017760000|2020-12-15 07:36:00|584.86|582.86|584.75|582.75|584.88|582.88|584.75|582.75|8
1608017770000|2020-12-15 07:36:10|584.76|582.76|584.76|582.76|584.84|582.84|584.75|582.75|13
1608017780000|2020-12-15 07:36:20|584.75|582.75|584.75|582.75|584.76|582.76|584.72|582.72|10
1608017790000|2020-12-15 07:36:30|584.74|582.74|584.62|582.62|584.74|582.74|584.6|582.6|16
1608017800000|2020-12-15 07:36:40|584.63|582.63|584.63|582.63|584.65|582.65|584.63|582.63|8
1608017810000|2020-12-15 07:36:50|584.67|582.67|584.64|582.64|584.7|582.7|584.64|582.64|11
1608017820000|2020-12-15 07:37:00|584.65|582.65|584.43|582.43|584.65|582.65|584.43|582.43|13
1608017830000|2020-12-15 07:37:10|584.44|582.44|584.43|582.43|584.44|582.44|584.43|582.43|6
1608017840000|2020-12-15 07:37:20|584.44|582.44|584.47|582.47|584.47|582.47|584.44|582.44|5
1608017850000|2020-12-15 07:37:30|584.46|582.46|584.46|582.46|584.46|582.46|584.45|582.45|3
1608017860000|2020-12-15 07:37:40|584.51|582.51|584.51|582.51|584.51|582.51|584.51|582.51|1
1608017870000|2020-12-15 07:37:50|584.53|582.53|584.55|582.55|584.56|582.56|584.53|582.53|12
1608017880000|2020-12-15 07:38:00|584.54|582.54|584.43|582.43|584.54|582.54|584.42|582.42|18
1608017890000|2020-12-15 07:38:10|584.42|582.42|584.37|582.37|584.42|582.42|584.32|582.32|17
1608017900000|2020-12-15 07:38:20|584.38|582.38|584.37|582.37|584.4|582.4|584.35|582.35|12
1608017910000|2020-12-15 07:38:30|584.39|582.39|584.32|582.32|584.4|582.4|584.32|582.32|14
1608017920000|2020-12-15 07:38:40|584.31|582.31|584.32|582.32|584.32|582.32|584.31|582.31|4
1608017930000|2020-12-15 07:38:50|584.33|582.33|584.31|582.31|584.33|582.33|584.31|582.31|5
1608017940000|2020-12-15 07:39:00|584.27|582.27|584.27|582.27|584.27|582.27|584.27|582.27|1
1608017950000|2020-12-15 07:39:10|584.26|582.26|584.26|582.26|584.28|582.28|584.24|582.24|9
1608017960000|2020-12-15 07:39:20|584.25|582.25|584.26|582.26|584.26|582.26|584.25|582.25|4
1608017970000|2020-12-15 07:39:30|584.25|582.25|584.23|582.23|584.25|582.25|584.21|582.21|7
1608017980000|2020-12-15 07:39:40|584.24|582.24|584.24|582.24|584.25|582.25|584.24|582.24|3
1608017990000|2020-12-15 07:39:50|584.25|582.25|584.3|582.3|584.3|582.3|584.24|582.24|10
1608018000000|2020-12-15 07:40:00|584.29|582.29|584.26|582.26|584.3|582.3|584.25|582.25|6
1608018010000|2020-12-15 07:40:10|584.25|582.25|584.3|582.3|584.3|582.3|584.25|582.25|6
1608018020000|2020-12-15 07:40:20|584.38|582.38|584.37|582.37|584.38|582.38|584.36|582.36|6
1608018030000|2020-12-15 07:40:30|584.36|582.36|584.36|582.36|584.36|582.36|584.35|582.35|3
1608018040000|2020-12-15 07:40:40|584.35|582.35|584.43|582.43|584.43|582.43|584.35|582.35|11
1608018050000|2020-12-15 07:40:50|584.44|582.44|584.45|582.45|584.47|582.47|584.44|582.44|7
1608018060000|2020-12-15 07:41:00|584.46|582.46|584.48|582.48|584.48|582.48|584.45|582.45|9
1608018070000|2020-12-15 07:41:10|584.49|582.49|584.52|582.52|584.55|582.55|584.47|582.47|12
1608018080000|2020-12-15 07:41:20|584.49|582.49|584.54|582.54|584.56|582.56|584.44|582.44|18
1608018090000|2020-12-15 07:41:30|584.53|582.53|584.55|582.55|584.55|582.55|584.48|582.48|20
1608018100000|2020-12-15 07:41:40|584.54|582.54|584.57|582.57|584.57|582.57|584.5|582.5|15
1608018110000|2020-12-15 07:41:50|584.58|582.58|584.57|582.57|584.58|582.58|584.56|582.56|17
1608018120000|2020-12-15 07:42:00|584.56|582.56|584.58|582.58|584.58|582.58|584.54|582.54|10
1608018130000|2020-12-15 07:42:10|584.57|582.57|584.53|582.53|584.58|582.58|584.53|582.53|7
1608018140000|2020-12-15 07:42:20|584.54|582.54|584.51|582.51|584.54|582.54|584.51|582.51|4
1608018150000|2020-12-15 07:42:30|584.5|582.5|584.45|582.45|584.5|582.5|584.44|582.44|15
1608018160000|2020-12-15 07:42:40|584.46|582.46|584.47|582.47|584.47|582.47|584.46|582.46|4
1608018170000|2020-12-15 07:42:50|584.46|582.46|584.46|582.46|584.47|582.47|584.46|582.46|3
1608018180000|2020-12-15 07:43:00|584.47|582.47|584.48|582.48|584.48|582.48|584.47|582.47|2
1608018190000|2020-12-15 07:43:10|584.46|582.46|584.51|582.51|584.51|582.51|584.45|582.45|3
1608018200000|2020-12-15 07:43:20|584.53|582.53|584.59|582.59|584.59|582.59|584.52|582.52|11
1608018210000|2020-12-15 07:43:30|584.62|582.62|584.65|582.65|584.65|582.65|584.6|582.6|6
1608018220000|2020-12-15 07:43:40|584.66|582.66|584.73|582.73|584.73|582.73|584.66|582.66|6
1608018230000|2020-12-15 07:43:50|584.72|582.72|584.75|582.75|584.76|582.76|584.72|582.72|6
1608018240000|2020-12-15 07:44:00|584.74|582.74|584.75|582.75|584.75|582.75|584.74|582.74|2
1608018250000|2020-12-15 07:44:10|584.76|582.76|584.54|582.54|584.76|582.76|584.54|582.54|16
1608018260000|2020-12-15 07:44:20|584.55|582.55|584.56|582.56|584.58|582.58|584.55|582.55|4
1608018280000|2020-12-15 07:44:40|584.55|582.55|584.58|582.58|584.58|582.58|584.55|582.55|4
1608018290000|2020-12-15 07:44:50|584.56|582.56|584.46|582.46|584.58|582.58|584.46|582.46|20
1608018300000|2020-12-15 07:45:00|584.47|582.47|584.35|582.35|584.47|582.47|584.33|582.33|12
1608018310000|2020-12-15 07:45:10|584.33|582.33|584.11|582.11|584.33|582.33|584.11|582.11|16
1608018320000|2020-12-15 07:45:20|584.12|582.12|584.24|582.24|584.24|582.24|583.99|581.99|18
1608018330000|2020-12-15 07:45:30|584.25|582.25|584.4|582.4|584.41|582.41|584.21|582.21|13
1608018340000|2020-12-15 07:45:40|584.39|582.39|584.37|582.37|584.39|582.39|584.35|582.35|9
1608018350000|2020-12-15 07:45:50|584.38|582.38|584.38|582.38|584.38|582.38|584.37|582.37|7
1608018360000|2020-12-15 07:46:00|584.39|582.39|584.63|582.63|584.65|582.65|584.39|582.39|21
1608018370000|2020-12-15 07:46:10|584.59|582.59|584.51|582.51|584.59|582.59|584.47|582.47|20
1608018380000|2020-12-15 07:46:20|584.5|582.5|584.49|582.49|584.53|582.53|584.47|582.47|24
1608018390000|2020-12-15 07:46:30|584.53|582.53|584.53|582.53|584.54|582.54|584.53|582.53|3
1608018400000|2020-12-15 07:46:40|584.54|582.54|584.5|582.5|584.55|582.55|584.49|582.49|8
1608018410000|2020-12-15 07:46:50|584.49|582.49|584.51|582.51|584.51|582.51|584.46|582.46|14
1608018420000|2020-12-15 07:47:00|584.52|582.52|584.56|582.56|584.56|582.56|584.51|582.51|6
1608018430000|2020-12-15 07:47:10|584.55|582.55|584.56|582.56|584.56|582.56|584.54|582.54|6
1608018440000|2020-12-15 07:47:20|584.58|582.58|584.68|582.68|584.68|582.68|584.58|582.58|13
1608018450000|2020-12-15 07:47:30|584.67|582.67|584.72|582.72|584.74|582.74|584.66|582.66|11
1608018460000|2020-12-15 07:47:40|584.74|582.74|584.78|582.78|584.78|582.78|584.74|582.74|7
1608018470000|2020-12-15 07:47:50|584.77|582.77|584.89|582.89|584.89|582.89|584.77|582.77|12
1608018480000|2020-12-15 07:48:00|584.88|582.88|585.05|583.05|585.12|583.12|584.88|582.88|19
1608018490000|2020-12-15 07:48:10|585.03|583.03|585.08|583.08|585.1|583.1|585.03|583.03|15
1608018500000|2020-12-15 07:48:20|585.09|583.09|585.11|583.11|585.11|583.11|585.08|583.08|3
1608018510000|2020-12-15 07:48:30|585.1|583.1|585.13|583.13|585.14|583.14|585.09|583.09|11
1608018520000|2020-12-15 07:48:40|585.14|583.14|585.13|583.13|585.14|583.14|585.13|583.13|4
1608018530000|2020-12-15 07:48:50|585.14|583.14|585.13|583.13|585.15|583.15|585.13|583.13|14
1608018540000|2020-12-15 07:49:00|585.14|583.14|585.15|583.15|585.16|583.16|585.13|583.13|8
1608018550000|2020-12-15 07:49:10|585.16|583.16|585.14|583.14|585.16|583.16|585.14|583.14|7
1608018560000|2020-12-15 07:49:20|585.15|583.15|585.21|583.21|585.21|583.21|585.15|583.15|8
1608018570000|2020-12-15 07:49:30|585.22|583.22|585.22|583.22|585.23|583.23|585.21|583.21|9
1608018580000|2020-12-15 07:49:40|585.24|583.24|585.57|583.57|585.63|583.63|585.21|583.21|25
1608018590000|2020-12-15 07:49:50|585.54|583.54|585.55|583.55|585.58|583.58|585.53|583.53|17
1608018600000|2020-12-15 07:50:00|585.54|583.54|585.12|583.12|585.55|583.55|585.12|583.12|29
1608018610000|2020-12-15 07:50:10|585.11|583.11|585.1|583.1|585.12|583.12|585.08|583.08|21
1608018620000|2020-12-15 07:50:20|585.13|583.13|585.19|583.19|585.2|583.2|585.11|583.11|9
1608018640000|2020-12-15 07:50:40|585.17|583.17|585.17|583.17|585.17|583.17|585.15|583.15|9
1608018650000|2020-12-15 07:50:50|585.16|583.16|585.16|583.16|585.16|583.16|585.16|583.16|1
1608018660000|2020-12-15 07:51:00|585.18|583.18|585.15|583.15|585.18|583.18|585.15|583.15|9
1608018670000|2020-12-15 07:51:10|585.16|583.16|585.15|583.15|585.17|583.17|585.15|583.15|8
1608018680000|2020-12-15 07:51:20|585.16|583.16|585.2|583.2|585.21|583.21|585.14|583.14|13
1608018690000|2020-12-15 07:51:30|585.24|583.24|585.25|583.25|585.29|583.29|585.24|583.24|19
1608018700000|2020-12-15 07:51:40|585.26|583.26|585.23|583.23|585.26|583.26|585.23|583.23|13
1608018710000|2020-12-15 07:51:50|585.24|583.24|585.24|583.24|585.25|583.25|585.23|583.23|5
1608018720000|2020-12-15 07:52:00|585.23|583.23|585.21|583.21|585.24|583.24|585.21|583.21|7
1608018730000|2020-12-15 07:52:10|585.22|583.22|585.22|583.22|585.22|583.22|585.2|583.2|8
1608018740000|2020-12-15 07:52:20|585.21|583.21|585.21|583.21|585.22|583.22|585.2|583.2|9
1608018750000|2020-12-15 07:52:30|585.2|583.2|585.24|583.24|585.25|583.25|585.2|583.2|12
1608018760000|2020-12-15 07:52:40|585.25|583.25|585.35|583.35|585.36|583.36|585.25|583.25|7
1608018770000|2020-12-15 07:52:50|585.33|583.33|585.64|583.64|585.72|583.72|585.32|583.32|20
1608018780000|2020-12-15 07:53:00|585.66|583.66|585.69|583.69|585.69|583.69|585.64|583.64|13
1608018790000|2020-12-15 07:53:10|585.66|583.66|585.65|583.65|585.71|583.71|585.63|583.63|9
1608018800000|2020-12-15 07:53:20|585.63|583.63|585.85|583.85|585.86|583.86|585.63|583.63|6
1608018810000|2020-12-15 07:53:30|585.86|583.86|585.66|583.66|585.86|583.86|585.66|583.66|11
1608018820000|2020-12-15 07:53:40|585.62|583.62|585.41|583.41|585.62|583.62|585.41|583.41|24
1608018830000|2020-12-15 07:53:50|585.43|583.43|585.51|583.51|585.51|583.51|585.41|583.41|24
1608018840000|2020-12-15 07:54:00|585.5|583.5|585.39|583.39|585.51|583.51|585.39|583.39|18
1608018850000|2020-12-15 07:54:10|585.4|583.4|585.39|583.39|585.41|583.41|585.37|583.37|15
1608018860000|2020-12-15 07:54:20|585.4|583.4|585.57|583.57|585.57|583.57|585.39|583.39|17
1608018870000|2020-12-15 07:54:30|585.56|583.56|585.57|583.57|585.58|583.58|585.56|583.56|7
1608018880000|2020-12-15 07:54:40|585.56|583.56|585.62|583.62|585.62|583.62|585.51|583.51|17
1608018890000|2020-12-15 07:54:50|585.61|583.61|585.62|583.62|585.62|583.62|585.6|583.6|8
1608018900000|2020-12-15 07:55:00|585.61|583.61|585.61|583.61|585.61|583.61|585.61|583.61|1
1608018910000|2020-12-15 07:55:10|585.6|583.6|585.61|583.61|585.61|583.61|585.6|583.6|2
1608018920000|2020-12-15 07:55:20|585.6|583.6|585.72|583.72|585.72|583.72|585.6|583.6|6
1608018930000|2020-12-15 07:55:30|585.73|583.73|585.77|583.77|585.77|583.77|585.72|583.72|6
1608018950000|2020-12-15 07:55:50|585.78|583.78|585.78|583.78|585.82|583.82|585.77|583.77|9
1608018960000|2020-12-15 07:56:00|585.81|583.81|585.9|583.9|585.9|583.9|585.73|583.73|21
1608018970000|2020-12-15 07:56:10|585.89|583.89|586.08|584.08|586.08|584.08|585.89|583.89|13
1608018980000|2020-12-15 07:56:20|586.09|584.09|586.08|584.08|586.09|584.09|586.06|584.06|16
1608018990000|2020-12-15 07:56:30|586.1|584.1|586.25|584.25|586.25|584.25|586.08|584.08|6
1608019000000|2020-12-15 07:56:40|586.26|584.26|586.83|584.83|586.86|584.86|586.26|584.26|18
1608019010000|2020-12-15 07:56:50|586.84|584.84|586.49|584.49|586.85|584.85|586.48|584.48|21
1608019020000|2020-12-15 07:57:00|586.46|584.46|586.34|584.34|586.49|584.49|586.34|584.34|27
1608019030000|2020-12-15 07:57:10|586.35|584.35|586.34|584.34|586.44|584.44|586.34|584.34|22
1608019040000|2020-12-15 07:57:20|586.32|584.32|586.42|584.42|586.42|584.42|586.25|584.25|26
1608019050000|2020-12-15 07:57:30|586.43|584.43|586.39|584.39|586.43|584.43|586.35|584.35|18
1608019060000|2020-12-15 07:57:40|586.38|584.38|586.7|584.7|586.7|584.7|586.38|584.38|16
1608019070000|2020-12-15 07:57:50|586.69|584.69|586.68|584.68|586.74|584.74|586.65|584.65|12
1608019080000|2020-12-15 07:58:00|586.67|584.67|586.56|584.56|586.68|584.68|586.52|584.52|7
1608019090000|2020-12-15 07:58:10|586.55|584.55|586.55|584.55|586.56|584.56|586.52|584.52|11
1608019100000|2020-12-15 07:58:20|586.54|584.54|586.61|584.61|586.62|584.62|586.51|584.51|16
1608019110000|2020-12-15 07:58:30|586.59|584.59|586.47|584.47|586.59|584.59|586.47|584.47|14
1608019120000|2020-12-15 07:58:40|586.46|584.46|586.35|584.35|586.46|584.46|586.34|584.34|9
1608019130000|2020-12-15 07:58:50|586.36|584.36|586.39|584.39|586.4|584.4|586.34|584.34|16
1608019140000|2020-12-15 07:59:00|586.35|584.35|586.31|584.31|586.35|584.35|586.31|584.31|7
1608019150000|2020-12-15 07:59:10|586.3|584.3|586.07|584.07|586.31|584.31|586.07|584.07|25
1608019160000|2020-12-15 07:59:20|586.09|584.09|586.06|584.06|586.11|584.11|586.06|584.06|18
1608019170000|2020-12-15 07:59:30|586.04|584.04|586|584|586.04|584.04|585.97|583.97|13
1608019180000|2020-12-15 07:59:40|585.96|583.96|586.02|584.02|586.03|584.03|585.96|583.96|11
1608019190000|2020-12-15 07:59:50|586.03|584.03|586.47|584.47|586.53|584.53|586.02|584.02|14
1608019200000|2020-12-15 08:00:00|586.43|584.43|586.68|584.68|586.7|584.7|586.43|584.43|19
1608019210000|2020-12-15 08:00:10|586.63|584.63|586.69|584.69|586.87|584.87|586.6|584.6|21
1608019220000|2020-12-15 08:00:20|586.68|584.68|586.72|584.72|586.72|584.72|586.67|584.67|21
1608019230000|2020-12-15 08:00:30|586.71|584.71|586.92|584.92|586.93|584.93|586.7|584.7|22
1608019240000|2020-12-15 08:00:40|586.94|584.94|586.98|584.98|587|585|586.94|584.94|7
1608019250000|2020-12-15 08:00:50|586.96|584.96|586.85|584.85|586.96|584.96|586.81|584.81|15
1608019260000|2020-12-15 08:01:00|586.84|584.84|586.78|584.78|586.85|584.85|586.78|584.78|29
1608019270000|2020-12-15 08:01:10|586.79|584.79|586.57|584.57|586.82|584.82|586.57|584.57|26
1608019280000|2020-12-15 08:01:20|586.5|584.5|586.39|584.39|586.5|584.5|586.33|584.33|19
1608019290000|2020-12-15 08:01:30|586.37|584.37|586.32|584.32|586.41|584.41|586.3|584.3|21
1608019300000|2020-12-15 08:01:40|586.34|584.34|586.26|584.26|586.34|584.34|586.25|584.25|13
1608019310000|2020-12-15 08:01:50|586.19|584.19|585.96|583.96|586.19|584.19|585.93|583.93|26
1608019320000|2020-12-15 08:02:00|586|584|586.11|584.11|586.13|584.13|585.96|583.96|19
1608019330000|2020-12-15 08:02:10|586.04|584.04|585.83|583.83|586.04|584.04|585.82|583.82|11
1608019340000|2020-12-15 08:02:20|585.85|583.85|586|584|586.02|584.02|585.84|583.84|20
1608019350000|2020-12-15 08:02:30|585.99|583.99|585.97|583.97|586.01|584.01|585.96|583.96|5
1608019360000|2020-12-15 08:02:40|585.96|583.96|585.84|583.84|585.96|583.96|585.83|583.83|7
1608019370000|2020-12-15 08:02:50|585.83|583.83|585.83|583.83|585.83|583.83|585.83|583.83|1
1608019380000|2020-12-15 08:03:00|585.81|583.81|585.93|583.93|585.95|583.95|585.81|583.81|11
1608019390000|2020-12-15 08:03:10|585.92|583.92|585.83|583.83|585.93|583.93|585.83|583.83|8
1608019410000|2020-12-15 08:03:30|585.85|583.85|585.86|583.86|585.86|583.86|585.85|583.85|2
1608019420000|2020-12-15 08:03:40|585.9|583.9|586.16|584.16|586.19|584.19|585.9|583.9|19
1608019430000|2020-12-15 08:03:50|586.21|584.21|586.22|584.22|586.22|584.22|586.2|584.2|6
1608019440000|2020-12-15 08:04:00|586.23|584.23|586.21|584.21|586.26|584.26|586.21|584.21|10
1608019450000|2020-12-15 08:04:10|586.2|584.2|586.16|584.16|586.21|584.21|586.15|584.15|9
1608019460000|2020-12-15 08:04:20|586.1|584.1|586.07|584.07|586.11|584.11|586.04|584.04|9
1608019470000|2020-12-15 08:04:30|586.08|584.08|586.1|584.1|586.1|584.1|586.07|584.07|3
1608019480000|2020-12-15 08:04:40|586.11|584.11|586.11|584.11|586.12|584.12|586.09|584.09|5
1608019490000|2020-12-15 08:04:50|586.12|584.12|585.95|583.95|586.12|584.12|585.95|583.95|6
1608019500000|2020-12-15 08:05:00|585.99|583.99|586.02|584.02|586.02|584.02|585.96|583.96|12
1608019510000|2020-12-15 08:05:10|586.07|584.07|586.17|584.17|586.21|584.21|586.07|584.07|13
1608019520000|2020-12-15 08:05:20|586.18|584.18|586.19|584.19|586.19|584.19|586.17|584.17|5
1608019530000|2020-12-15 08:05:30|586.24|584.24|586.29|584.29|586.31|584.31|586.23|584.23|8
1608019540000|2020-12-15 08:05:40|586.27|584.27|586.17|584.17|586.28|584.28|586.17|584.17|9
1608019550000|2020-12-15 08:05:50|586.19|584.19|586.07|584.07|586.2|584.2|586.07|584.07|6
1608019560000|2020-12-15 08:06:00|586.04|584.04|585.85|583.85|586.04|584.04|585.85|583.85|18
1608019570000|2020-12-15 08:06:10|585.84|583.84|585.84|583.84|585.84|583.84|585.84|583.84|1
1608019580000|2020-12-15 08:06:20|585.83|583.83|585.69|583.69|585.85|583.85|585.69|583.69|12
1608019590000|2020-12-15 08:06:30|585.7|583.7|585.95|583.95|585.97|583.97|585.7|583.7|14
1608019600000|2020-12-15 08:06:40|585.96|583.96|585.89|583.89|585.96|583.96|585.89|583.89|5
1608019610000|2020-12-15 08:06:50|585.88|583.88|585.76|583.76|585.9|583.9|585.76|583.76|11
1608019620000|2020-12-15 08:07:00|585.75|583.75|585.71|583.71|585.76|583.76|585.69|583.69|7
1608019630000|2020-12-15 08:07:10|585.7|583.7|585.68|583.68|585.7|583.7|585.68|583.68|9
1608019640000|2020-12-15 08:07:20|585.69|583.69|585.68|583.68|585.69|583.69|585.68|583.68|2
1608019650000|2020-12-15 08:07:30|585.69|583.69|585.68|583.68|585.69|583.69|585.68|583.68|2
1608019660000|2020-12-15 08:07:40|585.69|583.69|585.71|583.71|585.81|583.81|585.69|583.69|10
1608019680000|2020-12-15 08:08:00|585.7|583.7|585.68|583.68|585.7|583.7|585.68|583.68|3
1608019690000|2020-12-15 08:08:10|585.69|583.69|585.71|583.71|585.71|583.71|585.69|583.69|3
1608019710000|2020-12-15 08:08:30|585.7|583.7|585.7|583.7|585.7|583.7|585.69|583.69|3
1608019720000|2020-12-15 08:08:40|585.71|583.71|585.71|583.71|585.71|583.71|585.71|583.71|1
1608019730000|2020-12-15 08:08:50|585.7|583.7|585.7|583.7|585.71|583.71|585.7|583.7|3
1608019740000|2020-12-15 08:09:00|585.67|583.67|585.44|583.44|585.67|583.67|585.43|583.43|13
1608019750000|2020-12-15 08:09:10|585.45|583.45|585.45|583.45|585.46|583.46|585.45|583.45|3
1608019760000|2020-12-15 08:09:20|585.43|583.43|585.41|583.41|585.43|583.43|585.41|583.41|3
1608019770000|2020-12-15 08:09:30|585.42|583.42|585.5|583.5|585.5|583.5|585.42|583.42|5
1608019780000|2020-12-15 08:09:40|585.51|583.51|585.51|583.51|585.51|583.51|585.48|583.48|6
1608019800000|2020-12-15 08:10:00|585.48|583.48|585.45|583.45|585.48|583.48|585.44|583.44|8
1608019810000|2020-12-15 08:10:10|585.44|583.44|585.44|583.44|585.45|583.45|585.43|583.43|5
1608019820000|2020-12-15 08:10:20|585.42|583.42|585.42|583.42|585.42|583.42|585.42|583.42|1
1608019830000|2020-12-15 08:10:30|585.43|583.43|585.43|583.43|585.43|583.43|585.43|583.43|1
1608019850000|2020-12-15 08:10:50|585.42|583.42|585.42|583.42|585.42|583.42|585.42|583.42|1
1608019870000|2020-12-15 08:11:10|585.41|583.41|585.25|583.25|585.41|583.41|585.25|583.25|7
1608019890000|2020-12-15 08:11:30|585.24|583.24|585.28|583.28|585.29|583.29|585.24|583.24|8
1608019900000|2020-12-15 08:11:40|585.27|583.27|585.25|583.25|585.27|583.27|585.25|583.25|3
1608019910000|2020-12-15 08:11:50|585.24|583.24|585.19|583.19|585.24|583.24|585.19|583.19|7
1608019920000|2020-12-15 08:12:00|585.2|583.2|585.27|583.27|585.27|583.27|585.16|583.16|8
1608019930000|2020-12-15 08:12:10|585.24|583.24|585.2|583.2|585.27|583.27|585.2|583.2|6
1608019940000|2020-12-15 08:12:20|585.19|583.19|585.19|583.19|585.19|583.19|585.19|583.19|1
1608019950000|2020-12-15 08:12:30|585.18|583.18|585.1|583.1|585.18|583.18|585.1|583.1|6
1608019970000|2020-12-15 08:12:50|585.09|583.09|585.09|583.09|585.09|583.09|585.09|583.09|1
1608019980000|2020-12-15 08:13:00|585.08|583.08|585.08|583.08|585.08|583.08|585.07|583.07|3
1608019990000|2020-12-15 08:13:10|585.07|583.07|585.06|583.06|585.08|583.08|585.04|583.04|8
1608020000000|2020-12-15 08:13:20|584.99|582.99|584.98|582.98|585.11|583.11|584.98|582.98|3
1608020010000|2020-12-15 08:13:30|584.97|582.97|584.89|582.89|584.98|582.98|584.88|582.88|9
1608020020000|2020-12-15 08:13:40|584.85|582.85|584.77|582.77|584.85|582.85|584.77|582.77|9
1608020030000|2020-12-15 08:13:50|584.76|582.76|584.67|582.67|584.76|582.76|584.64|582.64|11
1608020040000|2020-12-15 08:14:00|584.66|582.66|584.81|582.81|584.88|582.88|584.66|582.66|18
1608020050000|2020-12-15 08:14:10|584.83|582.83|584.83|582.83|584.83|582.83|584.82|582.82|3
1608020060000|2020-12-15 08:14:20|584.82|582.82|584.81|582.81|584.82|582.82|584.81|582.81|2
1608020070000|2020-12-15 08:14:30|584.82|582.82|584.8|582.8|584.82|582.82|584.79|582.79|3
1608020080000|2020-12-15 08:14:40|584.79|582.79|584.79|582.79|584.8|582.8|584.79|582.79|7
1608020090000|2020-12-15 08:14:50|584.84|582.84|584.84|582.84|584.84|582.84|584.84|582.84|1
1608020100000|2020-12-15 08:15:00|584.83|582.83|584.85|582.85|584.85|582.85|584.83|582.83|3
1608020110000|2020-12-15 08:15:10|584.88|582.88|584.96|582.96|584.96|582.96|584.87|582.87|8
1608020120000|2020-12-15 08:15:20|584.95|582.95|585|583|585|583|584.95|582.95|5
1608020130000|2020-12-15 08:15:30|584.99|582.99|585.05|583.05|585.05|583.05|584.98|582.98|3
1608020140000|2020-12-15 08:15:40|585.03|583.03|585|583|585.03|583.03|585|583|3
1608020150000|2020-12-15 08:15:50|585.01|583.01|585|583|585.01|583.01|585|583|4
1608020160000|2020-12-15 08:16:00|585.01|583.01|585.01|583.01|585.01|583.01|585|583|3
1608020170000|2020-12-15 08:16:10|584.99|582.99|584.99|582.99|585|583|584.99|582.99|3
1608020180000|2020-12-15 08:16:20|585|583|585.02|583.02|585.04|583.04|584.99|582.99|7
1608020190000|2020-12-15 08:16:30|585.03|583.03|585.03|583.03|585.03|583.03|585.03|583.03|1
1608020200000|2020-12-15 08:16:40|585.04|583.04|585.09|583.09|585.09|583.09|585.04|583.04|4
1608020210000|2020-12-15 08:16:50|585.08|583.08|585.09|583.09|585.09|583.09|585.08|583.08|4
1608020230000|2020-12-15 08:17:10|585.08|583.08|585.07|583.07|585.08|583.08|585.03|583.03|8
1608020240000|2020-12-15 08:17:20|585.06|583.06|585.07|583.07|585.07|583.07|585.06|583.06|4
1608020250000|2020-12-15 08:17:30|585.08|583.08|585.11|583.11|585.11|583.11|585.06|583.06|7
1608020260000|2020-12-15 08:17:40|585.14|583.14|585.47|583.47|585.47|583.47|585.14|583.14|14
1608020270000|2020-12-15 08:17:50|585.54|583.54|585.54|583.54|585.54|583.54|585.54|583.54|1
1608020280000|2020-12-15 08:18:00|585.53|583.53|585.43|583.43|585.53|583.53|585.42|583.42|5
1608020290000|2020-12-15 08:18:10|585.42|583.42|585.18|583.18|585.42|583.42|585.18|583.18|18
1608020300000|2020-12-15 08:18:20|585.2|583.2|585.03|583.03|585.21|583.21|585.03|583.03|11
1608020310000|2020-12-15 08:18:30|585.02|583.02|585.02|583.02|585.02|583.02|585.01|583.01|3
1608020320000|2020-12-15 08:18:40|585.05|583.05|585.25|583.25|585.25|583.25|585.05|583.05|19
1608020330000|2020-12-15 08:18:50|585.17|583.17|585.17|583.17|585.17|583.17|585.17|583.17|1
1608020340000|2020-12-15 08:19:00|585.14|583.14|585.15|583.15|585.16|583.16|585.14|583.14|6
1608020350000|2020-12-15 08:19:10|585.14|583.14|585.12|583.12|585.15|583.15|585.12|583.12|5
1608020360000|2020-12-15 08:19:20|585.1|583.1|585.1|583.1|585.1|583.1|585.1|583.1|1
1608020370000|2020-12-15 08:19:30|585.11|583.11|585.11|583.11|585.11|583.11|585.11|583.11|1
1608020380000|2020-12-15 08:19:40|585.14|583.14|585.15|583.15|585.15|583.15|585.14|583.14|2
1608020390000|2020-12-15 08:19:50|585.14|583.14|585.15|583.15|585.16|583.16|585.14|583.14|4
1608020400000|2020-12-15 08:20:00|585.16|583.16|585.16|583.16|585.16|583.16|585.16|583.16|1
1608020410000|2020-12-15 08:20:10|585.15|583.15|585.2|583.2|585.21|583.21|585.15|583.15|9
1608020420000|2020-12-15 08:20:20|585.21|583.21|585.21|583.21|585.21|583.21|585.2|583.2|5
1608020430000|2020-12-15 08:20:30|585.24|583.24|585.22|583.22|585.26|583.26|585.21|583.21|11
1608020440000|2020-12-15 08:20:40|585.21|583.21|585.21|583.21|585.22|583.22|585.21|583.21|3
1608020450000|2020-12-15 08:20:50|585.2|583.2|585.13|583.13|585.2|583.2|585.12|583.12|10
1608020470000|2020-12-15 08:21:10|585.14|583.14|585.14|583.14|585.14|583.14|585.14|583.14|1
1608020480000|2020-12-15 08:21:20|585.13|583.13|585.09|583.09|585.13|583.13|585.09|583.09|4
1608020490000|2020-12-15 08:21:30|585.08|583.08|584.99|582.99|585.08|583.08|584.99|582.99|5
1608020500000|2020-12-15 08:21:40|584.98|582.98|584.96|582.96|584.99|582.99|584.96|582.96|6
1608020510000|2020-12-15 08:21:50|584.97|582.97|584.96|582.96|584.97|582.97|584.96|582.96|4
1608020520000|2020-12-15 08:22:00|584.97|582.97|585.22|583.22|585.22|583.22|584.97|582.97|17
1608020530000|2020-12-15 08:22:10|585.3|583.3|585.22|583.22|585.31|583.31|585.22|583.22|5
1608020540000|2020-12-15 08:22:20|585.21|583.21|585.25|583.25|585.26|583.26|585.21|583.21|6
1608020550000|2020-12-15 08:22:30|585.23|583.23|585.23|583.23|585.24|583.24|585.21|583.21|6
1608020560000|2020-12-15 08:22:40|585.24|583.24|585.24|583.24|585.24|583.24|585.24|583.24|1
1608020570000|2020-12-15 08:22:50|585.2|583.2|585.22|583.22|585.22|583.22|585.19|583.19|12
1608020580000|2020-12-15 08:23:00|585.21|583.21|585.06|583.06|585.21|583.21|585.06|583.06|12
1608020590000|2020-12-15 08:23:10|585.05|583.05|584.98|582.98|585.05|583.05|584.97|582.97|4
1608020600000|2020-12-15 08:23:20|584.97|582.97|584.99|582.99|584.99|582.99|584.97|582.97|3
1608020610000|2020-12-15 08:23:30|585.01|583.01|585.01|583.01|585.02|583.02|585.01|583.01|5
1608020620000|2020-12-15 08:23:40|585|583|585.03|583.03|585.05|583.05|585|583|13
1608020630000|2020-12-15 08:23:50|585.01|583.01|584.94|582.94|585.01|583.01|584.94|582.94|8
1608020640000|2020-12-15 08:24:00|584.95|582.95|585.01|583.01|585.01|583.01|584.95|582.95|5
1608020650000|2020-12-15 08:24:10|585|583|585.01|583.01|585.01|583.01|585|583|6
1608020660000|2020-12-15 08:24:20|585|583|584.95|582.95|585|583|584.95|582.95|7
1608020670000|2020-12-15 08:24:30|584.97|582.97|584.97|582.97|584.97|582.97|584.97|582.97|1
1608020680000|2020-12-15 08:24:40|584.95|582.95|584.92|582.92|584.95|582.95|584.89|582.89|4
1608020690000|2020-12-15 08:24:50|584.91|582.91|584.91|582.91|584.91|582.91|584.88|582.88|3
1608020700000|2020-12-15 08:25:00|584.87|582.87|584.91|582.91|584.92|582.92|584.79|582.79|16
1608020710000|2020-12-15 08:25:10|584.92|582.92|584.94|582.94|584.94|582.94|584.92|582.92|3
1608020720000|2020-12-15 08:25:20|584.93|582.93|584.93|582.93|584.93|582.93|584.93|582.93|1
1608020730000|2020-12-15 08:25:30|585|583|584.99|582.99|585|583|584.99|582.99|2
1608020740000|2020-12-15 08:25:40|585.01|583.01|585.01|583.01|585.01|583.01|584.99|582.99|3
1608020750000|2020-12-15 08:25:50|585.05|583.05|585.1|583.1|585.11|583.11|585.05|583.05|7
1608020760000|2020-12-15 08:26:00|585.11|583.11|585.11|583.11|585.13|583.13|585.11|583.11|4
1608020770000|2020-12-15 08:26:10|585.09|583.09|585.05|583.05|585.09|583.09|585.05|583.05|5
1608020780000|2020-12-15 08:26:20|585.04|583.04|585.08|583.08|585.08|583.08|585.04|583.04|4
1608020790000|2020-12-15 08:26:30|585.06|583.06|585.07|583.07|585.07|583.07|585.06|583.06|2
1608020820000|2020-12-15 08:27:00|585.08|583.08|585.4|583.4|585.43|583.43|585.08|583.08|12
1608020830000|2020-12-15 08:27:10|585.38|583.38|585.42|583.42|585.45|583.45|585.38|583.38|6
1608020840000|2020-12-15 08:27:20|585.43|583.43|585.52|583.52|585.54|583.54|585.43|583.43|5
1608020850000|2020-12-15 08:27:30|585.54|583.54|585.5|583.5|585.54|583.54|585.5|583.5|8
1608020860000|2020-12-15 08:27:40|585.51|583.51|585.48|583.48|585.51|583.51|585.39|583.39|14
1608020870000|2020-12-15 08:27:50|585.54|583.54|585.52|583.52|585.55|583.55|585.51|583.51|18
1608020880000|2020-12-15 08:28:00|585.53|583.53|585.53|583.53|585.54|583.54|585.5|583.5|10
1608020890000|2020-12-15 08:28:10|585.54|583.54|585.51|583.51|585.56|583.56|585.51|583.51|7
1608020900000|2020-12-15 08:28:20|585.52|583.52|585.58|583.58|585.58|583.58|585.52|583.52|9
1608020910000|2020-12-15 08:28:30|585.59|583.59|585.59|583.59|585.59|583.59|585.58|583.58|17
1608020920000|2020-12-15 08:28:40|585.58|583.58|585.7|583.7|585.71|583.71|585.57|583.57|12
1608020930000|2020-12-15 08:28:50|585.69|583.69|585.66|583.66|585.69|583.69|585.66|583.66|8
1608020940000|2020-12-15 08:29:00|585.68|583.68|585.54|583.54|585.7|583.7|585.54|583.54|22
1608020950000|2020-12-15 08:29:10|585.52|583.52|585.48|583.48|585.54|583.54|585.47|583.47|12
1608020960000|2020-12-15 08:29:20|585.49|583.49|585.53|583.53|585.55|583.55|585.47|583.47|13
1608020970000|2020-12-15 08:29:30|585.56|583.56|585.54|583.54|585.56|583.56|585.54|583.54|6
1608020980000|2020-12-15 08:29:40|585.55|583.55|585.53|583.53|585.56|583.56|585.53|583.53|8
1608020990000|2020-12-15 08:29:50|585.52|583.52|585.55|583.55|585.55|583.55|585.52|583.52|18
1608021000000|2020-12-15 08:30:00|585.54|583.54|585.54|583.54|585.56|583.56|585.54|583.54|11
1608021010000|2020-12-15 08:30:10|585.55|583.55|585.53|583.53|585.55|583.55|585.53|583.53|4
1608021020000|2020-12-15 08:30:20|585.54|583.54|585.51|583.51|585.54|583.54|585.51|583.51|12
1608021030000|2020-12-15 08:30:30|585.53|583.53|585.53|583.53|585.54|583.54|585.51|583.51|19
1608021040000|2020-12-15 08:30:40|585.52|583.52|585.52|583.52|585.53|583.53|585.51|583.51|11
1608021050000|2020-12-15 08:30:50|585.51|583.51|585.54|583.54|585.55|583.55|585.51|583.51|16
1608021060000|2020-12-15 08:31:00|585.55|583.55|585.79|583.79|585.81|583.81|585.55|583.55|28
1608021070000|2020-12-15 08:31:10|585.78|583.78|585.81|583.81|585.81|583.81|585.77|583.77|14
1608021080000|2020-12-15 08:31:20|585.8|583.8|585.99|583.99|585.99|583.99|585.8|583.8|20
1608021090000|2020-12-15 08:31:30|586.03|584.03|586.29|584.29|586.3|584.3|586.02|584.02|22
1608021100000|2020-12-15 08:31:40|586.3|584.3|586.34|584.34|586.37|584.37|586.29|584.29|18
1608021110000|2020-12-15 08:31:50|586.35|584.35|586.33|584.33|586.35|584.35|586.26|584.26|8
1608021120000|2020-12-15 08:32:00|586.34|584.34|586.35|584.35|586.35|584.35|586.34|584.34|4
1608021130000|2020-12-15 08:32:10|586.36|584.36|586.41|584.41|586.41|584.41|586.36|584.36|7
1608021140000|2020-12-15 08:32:20|586.43|584.43|586.47|584.47|586.48|584.48|586.42|584.42|7
1608021150000|2020-12-15 08:32:30|586.52|584.52|586.63|584.63|586.64|584.64|586.52|584.52|14
1608021160000|2020-12-15 08:32:40|586.64|584.64|586.75|584.75|586.79|584.79|586.63|584.63|13
1608021170000|2020-12-15 08:32:50|586.76|584.76|586.75|584.75|586.76|584.76|586.74|584.74|9
1608021180000|2020-12-15 08:33:00|586.76|584.76|586.82|584.82|586.82|584.82|586.75|584.75|6
1608021190000|2020-12-15 08:33:10|586.81|584.81|586.73|584.73|586.81|584.81|586.73|584.73|17
1608021200000|2020-12-15 08:33:20|586.75|584.75|586.75|584.75|586.76|584.76|586.75|584.75|3
1608021220000|2020-12-15 08:33:40|586.76|584.76|586.73|584.73|586.76|584.76|586.73|584.73|6
1608021230000|2020-12-15 08:33:50|586.74|584.74|586.74|584.74|586.75|584.75|586.74|584.74|5
1608021240000|2020-12-15 08:34:00|586.72|584.72|586.68|584.68|586.72|584.72|586.68|584.68|5
1608021250000|2020-12-15 08:34:10|586.67|584.67|586.67|584.67|586.67|584.67|586.66|584.66|3
1608021260000|2020-12-15 08:34:20|586.66|584.66|586.6|584.6|586.68|584.68|586.6|584.6|12
1608021270000|2020-12-15 08:34:30|586.59|584.59|586.57|584.57|586.6|584.6|586.56|584.56|20
1608021280000|2020-12-15 08:34:40|586.54|584.54|586.51|584.51|586.54|584.54|586.5|584.5|10
1608021290000|2020-12-15 08:34:50|586.48|584.48|586.49|584.49|586.49|584.49|586.48|584.48|2
1608021300000|2020-12-15 08:35:00|586.47|584.47|586.37|584.37|586.47|584.47|586.36|584.36|13
1608021310000|2020-12-15 08:35:10|586.3|584.3|586.43|584.43|586.43|584.43|586.3|584.3|8
1608021330000|2020-12-15 08:35:30|586.41|584.41|586.43|584.43|586.43|584.43|586.41|584.41|2
1608021340000|2020-12-15 08:35:40|586.42|584.42|586.26|584.26|586.42|584.42|586.26|584.26|12
1608021350000|2020-12-15 08:35:50|586.27|584.27|586.29|584.29|586.29|584.29|586.26|584.26|6
1608021360000|2020-12-15 08:36:00|586.28|584.28|586.29|584.29|586.33|584.33|586.28|584.28|12
1608021370000|2020-12-15 08:36:10|586.3|584.3|586.29|584.29|586.32|584.32|586.29|584.29|10
1608021380000|2020-12-15 08:36:20|586.28|584.28|586.22|584.22|586.28|584.28|586.22|584.22|4
1608021390000|2020-12-15 08:36:30|586.23|584.23|586.09|584.09|586.24|584.24|586.09|584.09|13
1608021400000|2020-12-15 08:36:40|586.1|584.1|586.08|584.08|586.1|584.1|586.08|584.08|2
1608021410000|2020-12-15 08:36:50|586.09|584.09|586.09|584.09|586.09|584.09|586.09|584.09|1
1608021420000|2020-12-15 08:37:00|586.08|584.08|586.09|584.09|586.09|584.09|586.08|584.08|2
1608021430000|2020-12-15 08:37:10|586.11|584.11|586.12|584.12|586.12|584.12|586.09|584.09|8
1608021440000|2020-12-15 08:37:20|586.11|584.11|586.11|584.11|586.11|584.11|586.11|584.11|1
1608021460000|2020-12-15 08:37:40|586.12|584.12|586.16|584.16|586.16|584.16|586.12|584.12|3
1608021470000|2020-12-15 08:37:50|586.15|584.15|586.15|584.15|586.15|584.15|586.15|584.15|1
1608021480000|2020-12-15 08:38:00|586.13|584.13|586.11|584.11|586.14|584.14|586.11|584.11|4
1608021490000|2020-12-15 08:38:10|586.1|584.1|586.1|584.1|586.1|584.1|586.1|584.1|1
1608021500000|2020-12-15 08:38:20|586.09|584.09|586.07|584.07|586.09|584.09|586.07|584.07|3
1608021510000|2020-12-15 08:38:30|586.06|584.06|586.07|584.07|586.07|584.07|586.06|584.06|2
1608021520000|2020-12-15 08:38:40|586.06|584.06|585.93|583.93|586.06|584.06|585.93|583.93|11
1608021530000|2020-12-15 08:38:50|585.91|583.91|585.89|583.89|585.95|583.95|585.87|583.87|16
1608021540000|2020-12-15 08:39:00|585.9|583.9|585.93|583.93|585.99|583.99|585.9|583.9|8
1608021550000|2020-12-15 08:39:10|585.94|583.94|585.94|583.94|585.94|583.94|585.94|583.94|1
1608021560000|2020-12-15 08:39:20|585.95|583.95|585.96|583.96|585.97|583.97|585.95|583.95|4
1608021570000|2020-12-15 08:39:30|585.97|583.97|586.02|584.02|586.02|584.02|585.97|583.97|7
1608021580000|2020-12-15 08:39:40|586.05|584.05|586.04|584.04|586.05|584.05|586.04|584.04|2
1608021590000|2020-12-15 08:39:50|586.01|584.01|586.01|584.01|586.01|584.01|586.01|584.01|1
1608021600000|2020-12-15 08:40:00|586|584|585.99|583.99|586|584|585.98|583.98|4
1608021610000|2020-12-15 08:40:10|586.02|584.02|586.02|584.02|586.02|584.02|586.02|584.02|1
1608021620000|2020-12-15 08:40:20|586.03|584.03|586.1|584.1|586.1|584.1|586.03|584.03|3
1608021640000|2020-12-15 08:40:40|586.09|584.09|586.07|584.07|586.09|584.09|586.07|584.07|3
1608021650000|2020-12-15 08:40:50|586.06|584.06|585.99|583.99|586.06|584.06|585.98|583.98|7
1608021660000|2020-12-15 08:41:00|585.97|583.97|585.79|583.79|585.97|583.97|585.79|583.79|11
1608021670000|2020-12-15 08:41:10|585.77|583.77|585.77|583.77|585.78|583.78|585.75|583.75|6
1608021680000|2020-12-15 08:41:20|585.74|583.74|585.76|583.76|585.76|583.76|585.74|583.74|2
1608021700000|2020-12-15 08:41:40|585.74|583.74|585.63|583.63|585.76|583.76|585.63|583.63|3
1608021710000|2020-12-15 08:41:50|585.61|583.61|585.72|583.72|585.72|583.72|585.61|583.61|4
1608021720000|2020-12-15 08:42:00|585.74|583.74|585.73|583.73|585.74|583.74|585.73|583.73|2
1608021730000|2020-12-15 08:42:10|585.71|583.71|585.8|583.8|585.8|583.8|585.71|583.71|9
1608021740000|2020-12-15 08:42:20|585.83|583.83|585.83|583.83|585.83|583.83|585.83|583.83|1
1608021750000|2020-12-15 08:42:30|585.82|583.82|585.92|583.92|585.94|583.94|585.82|583.82|8
1608021760000|2020-12-15 08:42:40|585.91|583.91|585.99|583.99|585.99|583.99|585.91|583.91|2
1608021770000|2020-12-15 08:42:50|585.98|583.98|585.87|583.87|585.98|583.98|585.87|583.87|13
1608021780000|2020-12-15 08:43:00|585.88|583.88|585.78|583.78|585.88|583.88|585.78|583.78|7
1608021790000|2020-12-15 08:43:10|585.77|583.77|585.75|583.75|585.77|583.77|585.75|583.75|2
1608021810000|2020-12-15 08:43:30|585.76|583.76|585.76|583.76|585.76|583.76|585.76|583.76|1
1608021820000|2020-12-15 08:43:40|585.73|583.73|585.71|583.71|585.73|583.73|585.7|583.7|6
1608021830000|2020-12-15 08:43:50|585.7|583.7|585.65|583.65|585.7|583.7|585.64|583.64|5
1608021840000|2020-12-15 08:44:00|585.7|583.7|585.91|583.91|585.91|583.91|585.7|583.7|10
1608021860000|2020-12-15 08:44:20|585.92|583.92|585.81|583.81|585.94|583.94|585.81|583.81|12
1608021870000|2020-12-15 08:44:30|585.82|583.82|585.83|583.83|585.83|583.83|585.82|583.82|2
1608021880000|2020-12-15 08:44:40|585.76|583.76|585.61|583.61|585.76|583.76|585.6|583.6|11
1608021890000|2020-12-15 08:44:50|585.58|583.58|585.52|583.52|585.58|583.58|585.51|583.51|8
1608021910000|2020-12-15 08:45:10|585.51|583.51|585.49|583.49|585.51|583.51|585.49|583.49|2
1608021920000|2020-12-15 08:45:20|585.51|583.51|585.38|583.38|585.51|583.51|585.38|583.38|4
1608021930000|2020-12-15 08:45:30|585.39|583.39|585.38|583.38|585.39|583.39|585.37|583.37|6
1608021940000|2020-12-15 08:45:40|585.37|583.37|585.37|583.37|585.38|583.38|585.37|583.37|3
1608021950000|2020-12-15 08:45:50|585.38|583.38|585.38|583.38|585.38|583.38|585.37|583.37|3
1608021960000|2020-12-15 08:46:00|585.37|583.37|585.17|583.17|585.39|583.39|585.17|583.17|12
1608021970000|2020-12-15 08:46:10|585.16|583.16|585.03|583.03|585.16|583.16|585.03|583.03|9
1608021980000|2020-12-15 08:46:20|585.04|583.04|584.94|582.94|585.04|583.04|584.93|582.93|4
1608021990000|2020-12-15 08:46:30|584.95|582.95|584.97|582.97|584.98|582.98|584.95|582.95|4
1608022000000|2020-12-15 08:46:40|584.93|582.93|585.13|583.13|585.13|583.13|584.93|582.93|9
1608022010000|2020-12-15 08:46:50|585.11|583.11|585.09|583.09|585.11|583.11|585.09|583.09|2
1608022020000|2020-12-15 08:47:00|585.1|583.1|585.06|583.06|585.1|583.1|585.06|583.06|5
1608022030000|2020-12-15 08:47:10|585.04|583.04|584.91|582.91|585.04|583.04|584.9|582.9|8
1608022040000|2020-12-15 08:47:20|584.9|582.9|584.91|582.91|584.92|582.92|584.9|582.9|9
1608022050000|2020-12-15 08:47:30|584.9|582.9|585.05|583.05|585.05|583.05|584.9|582.9|20
1608022060000|2020-12-15 08:47:40|585.06|583.06|585.06|583.06|585.12|583.12|585.04|583.04|10
1608022070000|2020-12-15 08:47:50|585.03|583.03|585.02|583.02|585.04|583.04|585.02|583.02|6
1608022080000|2020-12-15 08:48:00|585.03|583.03|585.02|583.02|585.03|583.03|585.01|583.01|8
1608022090000|2020-12-15 08:48:10|585.04|583.04|585.02|583.02|585.07|583.07|585.01|583.01|15
1608022100000|2020-12-15 08:48:20|585.01|583.01|584.96|582.96|585.02|583.02|584.94|582.94|13
1608022110000|2020-12-15 08:48:30|584.97|582.97|584.98|582.98|584.99|582.99|584.89|582.89|15
1608022120000|2020-12-15 08:48:40|584.99|582.99|584.93|582.93|585.02|583.02|584.9|582.9|11
1608022130000|2020-12-15 08:48:50|584.91|582.91|584.89|582.89|584.92|582.92|584.89|582.89|15
1608022140000|2020-12-15 08:49:00|584.88|582.88|584.77|582.77|584.9|582.9|584.76|582.76|16
1608022150000|2020-12-15 08:49:10|584.75|582.75|584.75|582.75|584.75|582.75|584.74|582.74|5
1608022160000|2020-12-15 08:49:20|584.74|582.74|584.66|582.66|584.75|582.75|584.66|582.66|8
1608022170000|2020-12-15 08:49:30|584.67|582.67|584.69|582.69|584.69|582.69|584.66|582.66|5
1608022180000|2020-12-15 08:49:40|584.7|582.7|584.61|582.61|584.7|582.7|584.61|582.61|12
1608022190000|2020-12-15 08:49:50|584.62|582.62|584.64|582.64|584.64|582.64|584.62|582.62|2
1608022200000|2020-12-15 08:50:00|584.63|582.63|584.48|582.48|584.63|582.63|584.48|582.48|10
1608022210000|2020-12-15 08:50:10|584.49|582.49|584.39|582.39|584.49|582.49|584.39|582.39|6
1608022220000|2020-12-15 08:50:20|584.38|582.38|584.3|582.3|584.38|582.38|584.29|582.29|13
1608022230000|2020-12-15 08:50:30|584.28|582.28|583.86|581.86|584.28|582.28|583.72|581.72|26
1608022240000|2020-12-15 08:50:40|583.88|581.88|583.95|581.95|584.04|582.04|583.84|581.84|30
1608022250000|2020-12-15 08:50:50|583.91|581.91|583.78|581.78|583.91|581.91|583.74|581.74|17
1608022260000|2020-12-15 08:51:00|583.79|581.79|583.7|581.7|583.79|581.79|583.7|581.7|8
1608022270000|2020-12-15 08:51:10|583.69|581.69|583.6|581.6|583.69|581.69|583.6|581.6|11
1608022280000|2020-12-15 08:51:20|583.58|581.58|583.42|581.42|583.58|581.58|583.42|581.42|15
1608022290000|2020-12-15 08:51:30|583.41|581.41|583.26|581.26|583.42|581.42|583.26|581.26|20
1608022300000|2020-12-15 08:51:40|583.25|581.25|583.15|581.15|583.25|581.25|583.15|581.15|13
1608022310000|2020-12-15 08:51:50|583.14|581.14|583.54|581.54|583.54|581.54|583.14|581.14|21
1608022320000|2020-12-15 08:52:00|583.59|581.59|583.69|581.69|583.69|581.69|583.59|581.59|6
1608022330000|2020-12-15 08:52:10|583.72|581.72|583.68|581.68|583.72|581.72|583.68|581.68|4
1608022340000|2020-12-15 08:52:20|583.69|581.69|583.81|581.81|583.82|581.82|583.68|581.68|10
1608022350000|2020-12-15 08:52:30|583.85|581.85|584.03|582.03|584.04|582.04|583.85|581.85|12
1608022360000|2020-12-15 08:52:40|584.04|582.04|584.02|582.02|584.05|582.05|584.01|582.01|5
1608022370000|2020-12-15 08:52:50|584.03|582.03|584.05|582.05|584.05|582.05|584.03|582.03|3
1608022380000|2020-12-15 08:53:00|584.06|582.06|584.02|582.02|584.1|582.1|584.02|582.02|8
1608022390000|2020-12-15 08:53:10|584.03|582.03|583.92|581.92|584.03|582.03|583.92|581.92|20
1608022400000|2020-12-15 08:53:20|583.93|581.93|583.76|581.76|583.96|581.96|583.76|581.76|21
1608022410000|2020-12-15 08:53:30|583.78|581.78|583.89|581.89|583.9|581.9|583.78|581.78|18
1608022420000|2020-12-15 08:53:40|583.88|581.88|583.92|581.92|583.92|581.92|583.87|581.87|7
1608022430000|2020-12-15 08:53:50|583.91|581.91|583.85|581.85|583.92|581.92|583.83|581.83|8
1608022440000|2020-12-15 08:54:00|583.83|581.83|583.91|581.91|583.91|581.91|583.81|581.81|8
1608022450000|2020-12-15 08:54:10|583.9|581.9|583.89|581.89|583.91|581.91|583.89|581.89|6
1608022460000|2020-12-15 08:54:20|583.98|581.98|584.15|582.15|584.15|582.15|583.95|581.95|12
1608022470000|2020-12-15 08:54:30|584.19|582.19|584.16|582.16|584.2|582.2|584.15|582.15|15
1608022480000|2020-12-15 08:54:40|584.19|582.19|584.48|582.48|584.49|582.49|584.18|582.18|15
1608022490000|2020-12-15 08:54:50|584.47|582.47|584.4|582.4|584.48|582.48|584.3|582.3|29
1608022500000|2020-12-15 08:55:00|584.39|582.39|584.51|582.51|584.57|582.57|584.39|582.39|23
1608022510000|2020-12-15 08:55:10|584.52|582.52|584.57|582.57|584.58|582.58|584.51|582.51|16
1608022520000|2020-12-15 08:55:20|584.56|582.56|584.6|582.6|584.62|582.62|584.55|582.55|23
1608022530000|2020-12-15 08:55:30|584.61|582.61|584.53|582.53|584.61|582.61|584.5|582.5|21
1608022540000|2020-12-15 08:55:40|584.52|582.52|584.57|582.57|584.58|582.58|584.52|582.52|20
1608022550000|2020-12-15 08:55:50|584.58|582.58|584.63|582.63|584.63|582.63|584.58|582.58|12
1608022560000|2020-12-15 08:56:00|584.64|582.64|584.63|582.63|584.66|582.66|584.62|582.62|15
1608022570000|2020-12-15 08:56:10|584.62|582.62|584.57|582.57|584.64|582.64|584.57|582.57|12
1608022580000|2020-12-15 08:56:20|584.56|582.56|584.74|582.74|584.75|582.75|584.56|582.56|17
1608022590000|2020-12-15 08:56:30|584.75|582.75|584.77|582.77|584.77|582.77|584.74|582.74|24
1608022600000|2020-12-15 08:56:40|584.74|582.74|584.82|582.82|584.83|582.83|584.7|582.7|24
1608022610000|2020-12-15 08:56:50|584.83|582.83|585.06|583.06|585.06|583.06|584.83|582.83|19
1608022620000|2020-12-15 08:57:00|585.08|583.08|585.02|583.02|585.1|583.1|585|583|17
1608022630000|2020-12-15 08:57:10|585.03|583.03|585.19|583.19|585.22|583.22|585.02|583.02|17
1608022640000|2020-12-15 08:57:20|585.2|583.2|585|583|585.2|583.2|585|583|17
1608022650000|2020-12-15 08:57:30|584.99|582.99|584.91|582.91|584.99|582.99|584.9|582.9|18
1608022660000|2020-12-15 08:57:40|584.9|582.9|584.9|582.9|584.92|582.92|584.9|582.9|21
1608022670000|2020-12-15 08:57:50|584.91|582.91|584.88|582.88|584.91|582.91|584.88|582.88|13
1608022680000|2020-12-15 08:58:00|584.89|582.89|584.92|582.92|584.93|582.93|584.87|582.87|19
1608022690000|2020-12-15 08:58:10|584.93|582.93|584.92|582.92|584.97|582.97|584.92|582.92|14
1608022700000|2020-12-15 08:58:20|584.93|582.93|585|583|585|583|584.93|582.93|14
1608022710000|2020-12-15 08:58:30|585.01|583.01|585.13|583.13|585.13|583.13|584.97|582.97|26
1608022720000|2020-12-15 08:58:40|585.16|583.16|585.38|583.38|585.38|583.38|585.16|583.16|17
1608022730000|2020-12-15 08:58:50|585.43|583.43|585.43|583.43|585.47|583.47|585.4|583.4|15
1608022740000|2020-12-15 08:59:00|585.46|583.46|585.39|583.39|585.46|583.46|585.37|583.37|13
1608022750000|2020-12-15 08:59:10|585.37|583.37|585.27|583.27|585.39|583.39|585.27|583.27|12
1608022760000|2020-12-15 08:59:20|585.26|583.26|585.15|583.15|585.26|583.26|585.13|583.13|20
1608022770000|2020-12-15 08:59:30|585.14|583.14|585.05|583.05|585.14|583.14|585.05|583.05|22
1608022780000|2020-12-15 08:59:40|585.07|583.07|585.09|583.09|585.09|583.09|585.06|583.06|18
1608022790000|2020-12-15 08:59:50|585.08|583.08|585.08|583.08|585.09|583.09|585.07|583.07|17
1608022800000|2020-12-15 09:00:00|585.07|583.07|585.07|583.07|585.08|583.08|585.07|583.07|11
1608022810000|2020-12-15 09:00:10|585.06|583.06|584.94|582.94|585.07|583.07|584.93|582.93|14
1608022820000|2020-12-15 09:00:20|584.95|582.95|585|583|585|583|584.95|582.95|16
1608022830000|2020-12-15 09:00:30|584.99|582.99|584.94|582.94|585|583|584.93|582.93|13
1608022840000|2020-12-15 09:00:40|584.93|582.93|584.94|582.94|584.94|582.94|584.9|582.9|12
1608022850000|2020-12-15 09:00:50|584.93|582.93|584.91|582.91|584.93|582.93|584.9|582.9|7
1608022860000|2020-12-15 09:01:00|584.9|582.9|584.93|582.93|584.93|582.93|584.9|582.9|3
1608022870000|2020-12-15 09:01:10|584.92|582.92|584.92|582.92|584.95|582.95|584.92|582.92|10
1608022880000|2020-12-15 09:01:20|584.93|582.93|584.92|582.92|584.96|582.96|584.92|582.92|14
1608022890000|2020-12-15 09:01:30|584.91|582.91|584.93|582.93|584.94|582.94|584.91|582.91|14
1608022900000|2020-12-15 09:01:40|584.94|582.94|584.94|582.94|584.95|582.95|584.93|582.93|11
1608022910000|2020-12-15 09:01:50|584.93|582.93|584.93|582.93|584.93|582.93|584.92|582.92|3
1608022920000|2020-12-15 09:02:00|584.94|582.94|584.91|582.91|584.95|582.95|584.91|582.91|13
1608022930000|2020-12-15 09:02:10|584.9|582.9|584.94|582.94|584.94|582.94|584.9|582.9|13
1608022940000|2020-12-15 09:02:20|584.95|582.95|584.91|582.91|584.95|582.95|584.89|582.89|12
1608022950000|2020-12-15 09:02:30|584.92|582.92|584.91|582.91|584.92|582.92|584.89|582.89|10
1608022960000|2020-12-15 09:02:40|584.92|582.92|584.91|582.91|584.92|582.92|584.91|582.91|8
1608022970000|2020-12-15 09:02:50|584.92|582.92|584.94|582.94|584.95|582.95|584.92|582.92|5
1608022980000|2020-12-15 09:03:00|584.95|582.95|584.98|582.98|584.99|582.99|584.95|582.95|11
1608022990000|2020-12-15 09:03:10|584.97|582.97|584.96|582.96|584.98|582.98|584.96|582.96|6
1608023000000|2020-12-15 09:03:20|584.94|582.94|584.83|582.83|584.94|582.94|584.82|582.82|15
1608023010000|2020-12-15 09:03:30|584.82|582.82|584.8|582.8|584.83|582.83|584.8|582.8|10
1608023020000|2020-12-15 09:03:40|584.79|582.79|584.7|582.7|584.8|582.8|584.7|582.7|10
1608023030000|2020-12-15 09:03:50|584.72|582.72|584.74|582.74|584.75|582.75|584.7|582.7|17
1608023040000|2020-12-15 09:04:00|584.73|582.73|584.73|582.73|584.74|582.74|584.72|582.72|9
1608023050000|2020-12-15 09:04:10|584.7|582.7|584.72|582.72|584.72|582.72|584.7|582.7|7
1608023060000|2020-12-15 09:04:20|584.71|582.71|584.7|582.7|584.73|582.73|584.7|582.7|8
1608023070000|2020-12-15 09:04:30|584.71|582.71|584.66|582.66|584.71|582.71|584.66|582.66|3
1608023080000|2020-12-15 09:04:40|584.67|582.67|584.67|582.67|584.67|582.67|584.67|582.67|1
1608023090000|2020-12-15 09:04:50|584.66|582.66|584.66|582.66|584.67|582.67|584.64|582.64|15
1608023100000|2020-12-15 09:05:00|584.65|582.65|584.53|582.53|584.65|582.65|584.52|582.52|24
1608023110000|2020-12-15 09:05:10|584.52|582.52|584.55|582.55|584.55|582.55|584.49|582.49|18
1608023120000|2020-12-15 09:05:20|584.53|582.53|584.5|582.5|584.54|582.54|584.49|582.49|21
1608023130000|2020-12-15 09:05:30|584.49|582.49|584.45|582.45|584.51|582.51|584.45|582.45|16
1608023140000|2020-12-15 09:05:40|584.46|582.46|584.43|582.43|584.49|582.49|584.43|582.43|13
1608023150000|2020-12-15 09:05:50|584.42|582.42|584.41|582.41|584.44|582.44|584.38|582.38|24
1608023160000|2020-12-15 09:06:00|584.39|582.39|584.14|582.14|584.44|582.44|584.14|582.14|18
1608023170000|2020-12-15 09:06:10|584.17|582.17|584.26|582.26|584.27|582.27|584.07|582.07|26
1608023180000|2020-12-15 09:06:20|584.25|582.25|583.8|581.8|584.26|582.26|583.78|581.78|25
1608023190000|2020-12-15 09:06:30|583.78|581.78|584|582|584.01|582.01|583.77|581.77|27
1608023200000|2020-12-15 09:06:40|583.99|581.99|583.75|581.75|584.02|582.02|583.69|581.69|22
1608023210000|2020-12-15 09:06:50|583.61|581.61|583.38|581.38|583.63|581.63|583.28|581.28|28
1608023220000|2020-12-15 09:07:00|583.4|581.4|583.69|581.69|583.69|581.69|583.4|581.4|15
1608023230000|2020-12-15 09:07:10|583.71|581.71|583.83|581.83|584.01|582.01|583.71|581.71|25
1608023240000|2020-12-15 09:07:20|583.82|581.82|583.74|581.74|583.84|581.84|583.73|581.73|17
1608023250000|2020-12-15 09:07:30|583.73|581.73|583.68|581.68|583.73|581.73|583.53|581.53|28
1608023260000|2020-12-15 09:07:40|583.66|581.66|583.82|581.82|583.82|581.82|583.66|581.66|26
1608023270000|2020-12-15 09:07:50|583.81|581.81|583.74|581.74|583.83|581.83|583.74|581.74|12
1608023280000|2020-12-15 09:08:00|583.75|581.75|584.06|582.06|584.06|582.06|583.72|581.72|28
1608023290000|2020-12-15 09:08:10|584.05|582.05|583.88|581.88|584.05|582.05|583.82|581.82|20
1608023300000|2020-12-15 09:08:20|583.89|581.89|583.97|581.97|583.99|581.99|583.87|581.87|19
1608023310000|2020-12-15 09:08:30|584|582|584.09|582.09|584.09|582.09|583.98|581.98|10
1608023320000|2020-12-15 09:08:40|584.12|582.12|584.23|582.23|584.23|582.23|584.11|582.11|20
1608023330000|2020-12-15 09:08:50|584.21|582.21|584.51|582.51|584.51|582.51|584.21|582.21|25
1608023340000|2020-12-15 09:09:00|584.67|582.67|584.85|582.85|584.85|582.85|584.67|582.67|14
1608023350000|2020-12-15 09:09:10|584.87|582.87|584.93|582.93|585.01|583.01|584.85|582.85|20
1608023360000|2020-12-15 09:09:20|584.94|582.94|584.74|582.74|584.94|582.94|584.74|582.74|20
1608023370000|2020-12-15 09:09:30|584.76|582.76|584.53|582.53|584.83|582.83|584.51|582.51|24
1608023380000|2020-12-15 09:09:40|584.54|582.54|584.23|582.23|584.54|582.54|584.23|582.23|29
1608023390000|2020-12-15 09:09:50|584.24|582.24|584.22|582.22|584.24|582.24|584.12|582.12|14
1608023400000|2020-12-15 09:10:00|584.24|582.24|584.23|582.23|584.25|582.25|584.22|582.22|12
1608023410000|2020-12-15 09:10:10|584.27|582.27|584.29|582.29|584.33|582.33|584.27|582.27|22
1608023420000|2020-12-15 09:10:20|584.28|582.28|584.38|582.38|584.39|582.39|584.28|582.28|15
1608023430000|2020-12-15 09:10:30|584.37|582.37|584.52|582.52|584.52|582.52|584.34|582.34|21
1608023440000|2020-12-15 09:10:40|584.53|582.53|584.53|582.53|584.54|582.54|584.5|582.5|13
1608023450000|2020-12-15 09:10:50|584.52|582.52|584.44|582.44|584.53|582.53|584.44|582.44|15
1608023460000|2020-12-15 09:11:00|584.43|582.43|584.27|582.27|584.43|582.43|584.26|582.26|19
1608023470000|2020-12-15 09:11:10|584.29|582.29|584.22|582.22|584.33|582.33|584.22|582.22|17
1608023480000|2020-12-15 09:11:20|584.23|582.23|584.2|582.2|584.23|582.23|584.19|582.19|17
1608023490000|2020-12-15 09:11:30|584.19|582.19|584.2|582.2|584.2|582.2|584.19|582.19|8
1608023500000|2020-12-15 09:11:40|584.19|582.19|584.14|582.14|584.19|582.19|584.12|582.12|18
1608023510000|2020-12-15 09:11:50|584.16|582.16|584.04|582.04|584.16|582.16|584.04|582.04|17
1608023520000|2020-12-15 09:12:00|583.97|581.97|583.91|581.91|583.97|581.97|583.91|581.91|9
1608023530000|2020-12-15 09:12:10|583.9|581.9|583.85|581.85|583.93|581.93|583.76|581.76|19
1608023540000|2020-12-15 09:12:20|583.87|581.87|583.67|581.67|583.89|581.89|583.65|581.65|26
1608023550000|2020-12-15 09:12:30|583.66|581.66|583.58|581.58|583.68|581.68|583.57|581.57|25
1608023560000|2020-12-15 09:12:40|583.57|581.57|583.46|581.46|583.57|581.57|583.46|581.46|18
1608023570000|2020-12-15 09:12:50|583.5|581.5|583.25|581.25|583.56|581.56|583.25|581.25|17
1608023580000|2020-12-15 09:13:00|583.24|581.24|583.2|581.2|583.25|581.25|583.2|581.2|7
1608023590000|2020-12-15 09:13:10|583.19|581.19|583.11|581.11|583.19|581.19|583.11|581.11|6
1608023600000|2020-12-15 09:13:20|583.12|581.12|583.06|581.06|583.13|581.13|583.03|581.03|13
1608023610000|2020-12-15 09:13:30|583.05|581.05|583.13|581.13|583.13|581.13|583.04|581.04|23
1608023620000|2020-12-15 09:13:40|583.15|581.15|583.17|581.17|583.18|581.18|583.14|581.14|10
1608023630000|2020-12-15 09:13:50|583.18|581.18|583.15|581.15|583.18|581.18|583.14|581.14|19
1608023640000|2020-12-15 09:14:00|583.16|581.16|583.1|581.1|583.16|581.16|583.09|581.09|17
1608023650000|2020-12-15 09:14:10|583.09|581.09|583.11|581.11|583.11|581.11|583.08|581.08|10
1608023660000|2020-12-15 09:14:20|583.1|581.1|583.08|581.08|583.11|581.11|583.08|581.08|9
1608023670000|2020-12-15 09:14:30|583.09|581.09|583.1|581.1|583.1|581.1|583.08|581.08|6
1608023680000|2020-12-15 09:14:40|583.11|581.11|583.35|581.35|583.35|581.35|583.1|581.1|19
1608023690000|2020-12-15 09:14:50|583.38|581.38|583.6|581.6|583.6|581.6|583.37|581.37|20
1608023700000|2020-12-15 09:15:00|583.59|581.59|583.11|581.11|583.59|581.59|583.1|581.1|25
1608023710000|2020-12-15 09:15:10|583.02|581.02|582.81|580.81|583.02|581.02|582.73|580.73|25
1608023720000|2020-12-15 09:15:20|582.82|580.82|582.81|580.81|582.82|580.82|582.76|580.76|19
1608023730000|2020-12-15 09:15:30|582.79|580.79|582.72|580.72|582.79|580.79|582.68|580.68|18
1608023740000|2020-12-15 09:15:40|582.7|580.7|582.77|580.77|582.78|580.78|582.7|580.7|22
1608023750000|2020-12-15 09:15:50|582.76|580.76|582.64|580.64|582.76|580.76|582.64|580.64|26
1608023760000|2020-12-15 09:16:00|582.65|580.65|582.6|580.6|582.67|580.67|582.58|580.58|28
1608023770000|2020-12-15 09:16:10|582.59|580.59|582.6|580.6|582.63|580.63|582.58|580.58|17
1608023780000|2020-12-15 09:16:20|582.59|580.59|582.61|580.61|582.63|580.63|582.59|580.59|8
1608023790000|2020-12-15 09:16:30|582.62|580.62|582.58|580.58|582.62|580.62|582.55|580.55|18
1608023800000|2020-12-15 09:16:40|582.59|580.59|582.58|580.58|582.61|580.61|582.58|580.58|19
1608023810000|2020-12-15 09:16:50|582.57|580.57|582.55|580.55|582.58|580.58|582.55|580.55|10
1608023820000|2020-12-15 09:17:00|582.56|580.56|582.79|580.79|582.79|580.79|582.56|580.56|13
1608023830000|2020-12-15 09:17:10|582.82|580.82|582.76|580.76|582.92|580.92|582.76|580.76|21
1608023840000|2020-12-15 09:17:20|582.75|580.75|582.81|580.81|582.81|580.81|582.74|580.74|29
1608023850000|2020-12-15 09:17:30|582.8|580.8|582.87|580.87|582.88|580.88|582.8|580.8|22
1608023860000|2020-12-15 09:17:40|582.86|580.86|582.9|580.9|582.9|580.9|582.84|580.84|19
1608023870000|2020-12-15 09:17:50|582.89|580.89|582.84|580.84|582.89|580.89|582.84|580.84|19
1608023880000|2020-12-15 09:18:00|582.81|580.81|582.54|580.54|582.81|580.81|582.54|580.54|17
1608023890000|2020-12-15 09:18:10|582.53|580.53|581.75|579.75|582.54|580.54|581.72|579.72|24
1608023900000|2020-12-15 09:18:20|581.66|579.66|581.69|579.69|581.73|579.73|581.64|579.64|23
1608023910000|2020-12-15 09:18:30|581.68|579.68|581.66|579.66|581.8|579.8|581.61|579.61|27
1608023920000|2020-12-15 09:18:40|581.64|579.64|581.41|579.41|581.64|579.64|581.41|579.41|26
1608023930000|2020-12-15 09:18:50|581.39|579.39|581.61|579.61|581.63|579.63|581.34|579.34|33
1608023940000|2020-12-15 09:19:00|581.59|579.59|581.61|579.61|581.61|579.61|581.49|579.49|27
1608023950000|2020-12-15 09:19:10|581.6|579.6|581.6|579.6|581.71|579.71|581.58|579.58|32
1608023960000|2020-12-15 09:19:20|581.61|579.61|581.76|579.76|581.83|579.83|581.61|579.61|23
1608023970000|2020-12-15 09:19:30|581.75|579.75|581.78|579.78|581.85|579.85|581.75|579.75|20
1608023980000|2020-12-15 09:19:40|581.8|579.8|581.79|579.79|581.81|579.81|581.78|579.78|13
1608023990000|2020-12-15 09:19:50|581.8|579.8|581.8|579.8|581.82|579.82|581.79|579.79|9
1608024000000|2020-12-15 09:20:00|581.81|579.81|581.79|579.79|581.83|579.83|581.74|579.74|12
1608024010000|2020-12-15 09:20:10|581.8|579.8|581.79|579.79|581.83|579.83|581.75|579.75|18
1608024020000|2020-12-15 09:20:20|581.8|579.8|581.89|579.89|581.89|579.89|581.8|579.8|19
1608024030000|2020-12-15 09:20:30|581.88|579.88|582.11|580.11|582.19|580.19|581.88|579.88|21
1608024040000|2020-12-15 09:20:40|582.15|580.15|582.15|580.15|582.17|580.17|582.11|580.11|16
1608024050000|2020-12-15 09:20:50|582.16|580.16|582.19|580.19|582.19|580.19|582.11|580.11|23
1608024060000|2020-12-15 09:21:00|582.17|580.17|581.97|579.97|582.17|580.17|581.97|579.97|26
1608024070000|2020-12-15 09:21:10|581.95|579.95|582.02|580.02|582.03|580.03|581.95|579.95|16
1608024080000|2020-12-15 09:21:20|582.04|580.04|582.02|580.02|582.04|580.04|582.02|580.02|15
1608024090000|2020-12-15 09:21:30|582.03|580.03|582.03|580.03|582.04|580.04|582.01|580.01|18
1608024100000|2020-12-15 09:21:40|582.04|580.04|582.14|580.14|582.17|580.17|582.03|580.03|19
1608024110000|2020-12-15 09:21:50|582.16|580.16|582.11|580.11|582.16|580.16|582.1|580.1|10
1608024120000|2020-12-15 09:22:00|582.09|580.09|582.12|580.12|582.13|580.13|582.09|580.09|10
1608024130000|2020-12-15 09:22:10|582.11|580.11|582.13|580.13|582.15|580.15|582.1|580.1|11
1608024140000|2020-12-15 09:22:20|582.12|580.12|582.27|580.27|582.28|580.28|582.1|580.1|17
1608024150000|2020-12-15 09:22:30|582.28|580.28|582.28|580.28|582.28|580.28|582.27|580.27|5
1608024160000|2020-12-15 09:22:40|582.27|580.27|582.29|580.29|582.29|580.29|582.24|580.24|11
1608024170000|2020-12-15 09:22:50|582.3|580.3|582.61|580.61|582.61|580.61|582.3|580.3|16
1608024180000|2020-12-15 09:23:00|582.6|580.6|582.59|580.59|582.62|580.62|582.59|580.59|18
1608024190000|2020-12-15 09:23:10|582.61|580.61|582.68|580.68|582.72|580.72|582.61|580.61|9
1608024200000|2020-12-15 09:23:20|582.69|580.69|582.77|580.77|582.77|580.77|582.69|580.69|10
1608024210000|2020-12-15 09:23:30|582.78|580.78|582.78|580.78|582.78|580.78|582.78|580.78|1
1608024220000|2020-12-15 09:23:40|582.77|580.77|582.8|580.8|582.8|580.8|582.77|580.77|3
1608024230000|2020-12-15 09:23:50|582.81|580.81|582.81|580.81|582.81|580.81|582.8|580.8|3
1608024240000|2020-12-15 09:24:00|582.8|580.8|583.1|581.1|583.11|581.11|582.8|580.8|14
1608024250000|2020-12-15 09:24:10|583.12|581.12|583.29|581.29|583.29|581.29|583.1|581.1|19
1608024260000|2020-12-15 09:24:20|583.3|581.3|583.33|581.33|583.33|581.33|583.3|581.3|15
1608024270000|2020-12-15 09:24:30|583.31|581.31|583.62|581.62|583.63|581.63|583.31|581.31|11
1608024280000|2020-12-15 09:24:40|583.61|581.61|583.67|581.67|583.67|581.67|583.61|581.61|16
1608024290000|2020-12-15 09:24:50|583.66|581.66|583.63|581.63|583.69|581.69|583.63|581.63|8
1608024300000|2020-12-15 09:25:00|583.62|581.62|583.73|581.73|583.76|581.76|583.62|581.62|15
1608024310000|2020-12-15 09:25:10|583.7|581.7|583.82|581.82|583.83|581.83|583.67|581.67|13
1608024320000|2020-12-15 09:25:20|583.81|581.81|583.83|581.83|583.83|581.83|583.8|581.8|9
1608024330000|2020-12-15 09:25:30|583.82|581.82|583.96|581.96|583.96|581.96|583.82|581.82|13
1608024340000|2020-12-15 09:25:40|583.97|581.97|584.1|582.1|584.11|582.11|583.96|581.96|13
1608024350000|2020-12-15 09:25:50|584.12|582.12|584.28|582.28|584.28|582.28|584.11|582.11|19
1608024360000|2020-12-15 09:26:00|584.27|582.27|584.12|582.12|584.28|582.28|584.12|582.12|16
1608024370000|2020-12-15 09:26:10|584.09|582.09|584.22|582.22|584.22|582.22|584.03|582.03|23
1608024380000|2020-12-15 09:26:20|584.2|582.2|584.27|582.27|584.27|582.27|584.18|582.18|13
1608024390000|2020-12-15 09:26:30|584.31|582.31|584.54|582.54|584.55|582.55|584.31|582.31|14
1608024400000|2020-12-15 09:26:40|584.55|582.55|584.53|582.53|584.56|582.56|584.53|582.53|5
1608024410000|2020-12-15 09:26:50|584.51|582.51|584.51|582.51|584.52|582.52|584.51|582.51|5
1608024420000|2020-12-15 09:27:00|584.5|582.5|584.49|582.49|584.5|582.5|584.49|582.49|2
1608024430000|2020-12-15 09:27:10|584.42|582.42|584.05|582.05|584.42|582.42|584.05|582.05|13
1608024440000|2020-12-15 09:27:20|584.06|582.06|584.29|582.29|584.29|582.29|584.06|582.06|16
1608024450000|2020-12-15 09:27:30|584.3|582.3|584.32|582.32|584.32|582.32|584.3|582.3|5
1608024460000|2020-12-15 09:27:40|584.31|582.31|584.28|582.28|584.33|582.33|584.28|582.28|5
1608024470000|2020-12-15 09:27:50|584.27|582.27|584.12|582.12|584.27|582.27|584.12|582.12|8
1608024490000|2020-12-15 09:28:10|584.14|582.14|584.16|582.16|584.17|582.17|584.13|582.13|6
1608024500000|2020-12-15 09:28:20|584.2|582.2|584.51|582.51|584.51|582.51|584.2|582.2|18
1608024510000|2020-12-15 09:28:30|584.49|582.49|584.49|582.49|584.49|582.49|584.49|582.49|1
1608024520000|2020-12-15 09:28:40|584.48|582.48|584.37|582.37|584.48|582.48|584.32|582.32|15
1608024530000|2020-12-15 09:28:50|584.38|582.38|584.33|582.33|584.38|582.38|584.33|582.33|20
1608024540000|2020-12-15 09:29:00|584.31|582.31|584.33|582.33|584.33|582.33|584.31|582.31|5
1608024550000|2020-12-15 09:29:10|584.37|582.37|584.5|582.5|584.5|582.5|584.37|582.37|13
1608024560000|2020-12-15 09:29:20|584.52|582.52|584.53|582.53|584.54|582.54|584.52|582.52|12
1608024570000|2020-12-15 09:29:30|584.55|582.55|584.54|582.54|584.56|582.56|584.43|582.43|18
1608024580000|2020-12-15 09:29:40|584.49|582.49|584.51|582.51|584.52|582.52|584.49|582.49|5
1608024590000|2020-12-15 09:29:50|584.52|582.52|584.54|582.54|584.55|582.55|584.52|582.52|5
1608024600000|2020-12-15 09:30:00|584.55|582.55|584.56|582.56|584.56|582.56|584.54|582.54|8
1608024610000|2020-12-15 09:30:10|584.55|582.55|584.64|582.64|584.65|582.65|584.55|582.55|9
1608024620000|2020-12-15 09:30:20|584.63|582.63|584.65|582.65|584.65|582.65|584.63|582.63|5
1608024630000|2020-12-15 09:30:30|584.64|582.64|584.68|582.68|584.69|582.69|584.64|582.64|11
1608024640000|2020-12-15 09:30:40|584.69|582.69|584.69|582.69|584.7|582.7|584.68|582.68|6
1608024650000|2020-12-15 09:30:50|584.7|582.7|584.65|582.65|584.71|582.71|584.64|582.64|8
1608024660000|2020-12-15 09:31:00|584.64|582.64|584.59|582.59|584.66|582.66|584.56|582.56|22
1608024670000|2020-12-15 09:31:10|584.58|582.58|584.64|582.64|584.65|582.65|584.57|582.57|13
1608024680000|2020-12-15 09:31:20|584.65|582.65|584.65|582.65|584.65|582.65|584.65|582.65|1
1608024690000|2020-12-15 09:31:30|584.66|582.66|584.64|582.64|584.66|582.66|584.64|582.64|3
1608024710000|2020-12-15 09:31:50|584.65|582.65|584.65|582.65|584.65|582.65|584.64|582.64|3
1608024730000|2020-12-15 09:32:10|584.64|582.64|584.32|582.32|584.65|582.65|584.32|582.32|13
1608024740000|2020-12-15 09:32:20|584.36|582.36|584.41|582.41|584.42|582.42|584.36|582.36|9
1608024750000|2020-12-15 09:32:30|584.4|582.4|584.37|582.37|584.41|582.41|584.34|582.34|23
1608024760000|2020-12-15 09:32:40|584.36|582.36|584.38|582.38|584.38|582.38|584.35|582.35|15
1608024770000|2020-12-15 09:32:50|584.37|582.37|584.42|582.42|584.43|582.43|584.36|582.36|11
1608024780000|2020-12-15 09:33:00|584.44|582.44|584.48|582.48|584.48|582.48|584.43|582.43|9
1608024790000|2020-12-15 09:33:10|584.47|582.47|584.44|582.44|584.48|582.48|584.44|582.44|4
1608024800000|2020-12-15 09:33:20|584.45|582.45|584.53|582.53|584.56|582.56|584.45|582.45|8
1608024810000|2020-12-15 09:33:30|584.55|582.55|584.52|582.52|584.55|582.55|584.52|582.52|3
1608024820000|2020-12-15 09:33:40|584.5|582.5|584.48|582.48|584.51|582.51|584.47|582.47|7
1608024830000|2020-12-15 09:33:50|584.46|582.46|584.31|582.31|584.46|582.46|584.31|582.31|6
1608024840000|2020-12-15 09:34:00|584.32|582.32|584.14|582.14|584.32|582.32|584.09|582.09|25
1608024850000|2020-12-15 09:34:10|584.13|582.13|584.19|582.19|584.19|582.19|584.13|582.13|8
1608024860000|2020-12-15 09:34:20|584.2|582.2|584.31|582.31|584.31|582.31|584.2|582.2|9
1608024870000|2020-12-15 09:34:30|584.34|582.34|584.34|582.34|584.35|582.35|584.33|582.33|7
1608024880000|2020-12-15 09:34:40|584.35|582.35|584.25|582.25|584.35|582.35|584.25|582.25|10
1608024890000|2020-12-15 09:34:50|584.26|582.26|584.11|582.11|584.26|582.26|584.1|582.1|15
1608024900000|2020-12-15 09:35:00|584.12|582.12|584.35|582.35|584.35|582.35|584.12|582.12|11
1608024910000|2020-12-15 09:35:10|584.36|582.36|584.37|582.37|584.39|582.39|584.36|582.36|10
1608024920000|2020-12-15 09:35:20|584.38|582.38|584.4|582.4|584.4|582.4|584.36|582.36|14
1608024930000|2020-12-15 09:35:30|584.39|582.39|584.48|582.48|584.48|582.48|584.39|582.39|7
1608024940000|2020-12-15 09:35:40|584.6|582.6|584.55|582.55|584.62|582.62|584.55|582.55|8
1608024950000|2020-12-15 09:35:50|584.56|582.56|584.55|582.55|584.56|582.56|584.55|582.55|2
1608024960000|2020-12-15 09:36:00|584.56|582.56|584.56|582.56|584.57|582.57|584.55|582.55|5
1608024970000|2020-12-15 09:36:10|584.55|582.55|584.56|582.56|584.56|582.56|584.55|582.55|2
1608024990000|2020-12-15 09:36:30|584.57|582.57|584.51|582.51|584.57|582.57|584.49|582.49|7
1608025000000|2020-12-15 09:36:40|584.5|582.5|584.55|582.55|584.55|582.55|584.5|582.5|23
1608025010000|2020-12-15 09:36:50|584.54|582.54|584.57|582.57|584.57|582.57|584.52|582.52|8
1608025020000|2020-12-15 09:37:00|584.56|582.56|584.55|582.55|584.56|582.56|584.54|582.54|4
1608025030000|2020-12-15 09:37:10|584.54|582.54|584.53|582.53|584.54|582.54|584.52|582.52|8
1608025040000|2020-12-15 09:37:20|584.54|582.54|584.52|582.52|584.54|582.54|584.5|582.5|6
1608025070000|2020-12-15 09:37:50|584.51|582.51|584.28|582.28|584.51|582.51|584.27|582.27|16
1608025080000|2020-12-15 09:38:00|584.3|582.3|584.5|582.5|584.51|582.51|584.29|582.29|16
1608025090000|2020-12-15 09:38:10|584.51|582.51|584.5|582.5|584.51|582.51|584.5|582.5|2
1608025100000|2020-12-15 09:38:20|584.49|582.49|584.45|582.45|584.49|582.49|584.44|582.44|5
1608025110000|2020-12-15 09:38:30|584.47|582.47|584.39|582.39|584.47|582.47|584.38|582.38|7
1608025120000|2020-12-15 09:38:40|584.38|582.38|584.41|582.41|584.41|582.41|584.38|582.38|3
1608025130000|2020-12-15 09:38:50|584.4|582.4|584.4|582.4|584.41|582.41|584.4|582.4|3
1608025140000|2020-12-15 09:39:00|584.41|582.41|584.46|582.46|584.46|582.46|584.41|582.41|2
1608025150000|2020-12-15 09:39:10|584.44|582.44|584.44|582.44|584.44|582.44|584.44|582.44|1
1608025160000|2020-12-15 09:39:20|584.45|582.45|584.47|582.47|584.47|582.47|584.44|582.44|3
1608025180000|2020-12-15 09:39:40|584.46|582.46|584.39|582.39|584.47|582.47|584.38|582.38|16
1608025190000|2020-12-15 09:39:50|584.38|582.38|584.39|582.39|584.39|582.39|584.36|582.36|13
1608025200000|2020-12-15 09:40:00|584.4|582.4|584.42|582.42|584.43|582.43|584.4|582.4|11
1608025210000|2020-12-15 09:40:10|584.43|582.43|584.55|582.55|584.55|582.55|584.42|582.42|9
1608025220000|2020-12-15 09:40:20|584.56|582.56|584.52|582.52|584.56|582.56|584.51|582.51|5
1608025230000|2020-12-15 09:40:30|584.53|582.53|584.55|582.55|584.55|582.55|584.53|582.53|3
1608025240000|2020-12-15 09:40:40|584.54|582.54|584.51|582.51|584.54|582.54|584.51|582.51|6
1608025250000|2020-12-15 09:40:50|584.5|582.5|584.5|582.5|584.5|582.5|584.5|582.5|1
1608025260000|2020-12-15 09:41:00|584.49|582.49|584.49|582.49|584.49|582.49|584.47|582.47|5
1608025270000|2020-12-15 09:41:10|584.47|582.47|584.48|582.48|584.48|582.48|584.47|582.47|2
1608025280000|2020-12-15 09:41:20|584.47|582.47|584.42|582.42|584.47|582.47|584.41|582.41|9
1608025290000|2020-12-15 09:41:30|584.41|582.41|584.3|582.3|584.41|582.41|584.3|582.3|5
1608025300000|2020-12-15 09:41:40|584.29|582.29|584.12|582.12|584.3|582.3|584.11|582.11|20
1608025310000|2020-12-15 09:41:50|584.1|582.1|584.19|582.19|584.19|582.19|584.1|582.1|7
1608025320000|2020-12-15 09:42:00|584.16|582.16|584.16|582.16|584.17|582.17|584.14|582.14|13
1608025330000|2020-12-15 09:42:10|584.15|582.15|584.23|582.23|584.23|582.23|584.15|582.15|11
1608025340000|2020-12-15 09:42:20|584.22|582.22|584.16|582.16|584.23|582.23|584.15|582.15|7
1608025350000|2020-12-15 09:42:30|584.17|582.17|584.17|582.17|584.19|582.19|584.16|582.16|11
1608025360000|2020-12-15 09:42:40|584.14|582.14|584.16|582.16|584.16|582.16|584.14|582.14|4
1608025370000|2020-12-15 09:42:50|584.15|582.15|584.14|582.14|584.15|582.15|584.14|582.14|2
1608025380000|2020-12-15 09:43:00|584.13|582.13|584.13|582.13|584.13|582.13|584.13|582.13|1
1608025390000|2020-12-15 09:43:10|584.16|582.16|584.16|582.16|584.16|582.16|584.16|582.16|1
1608025410000|2020-12-15 09:43:30|584.15|582.15|584.15|582.15|584.16|582.16|584.15|582.15|3
1608025420000|2020-12-15 09:43:40|584.14|582.14|584.14|582.14|584.14|582.14|584.14|582.14|1
1608025430000|2020-12-15 09:43:50|584.07|582.07|584.11|582.11|584.12|582.12|584.07|582.07|15
1608025440000|2020-12-15 09:44:00|584.12|582.12|584.11|582.11|584.12|582.12|584.11|582.11|2
1608025450000|2020-12-15 09:44:10|584.13|582.13|584.2|582.2|584.2|582.2|584.13|582.13|5
1608025460000|2020-12-15 09:44:20|584.21|582.21|584.23|582.23|584.23|582.23|584.21|582.21|2
1608025470000|2020-12-15 09:44:30|584.22|582.22|584.14|582.14|584.22|582.22|584.12|582.12|18
1608025480000|2020-12-15 09:44:40|584.15|582.15|584.16|582.16|584.17|582.17|584.15|582.15|9
1608025500000|2020-12-15 09:45:00|584.17|582.17|584.17|582.17|584.17|582.17|584.17|582.17|1
1608025530000|2020-12-15 09:45:30|584.2|582.2|584.35|582.35|584.35|582.35|584.2|582.2|8
1608025540000|2020-12-15 09:45:40|584.36|582.36|584.3|582.3|584.38|582.38|584.29|582.29|19
1608025550000|2020-12-15 09:45:50|584.29|582.29|584.31|582.31|584.31|582.31|584.29|582.29|2
1608025560000|2020-12-15 09:46:00|584.32|582.32|584.32|582.32|584.32|582.32|584.31|582.31|3
1608025570000|2020-12-15 09:46:10|584.37|582.37|584.4|582.4|584.4|582.4|584.37|582.37|4
1608025580000|2020-12-15 09:46:20|584.39|582.39|584.38|582.38|584.39|582.39|584.38|582.38|2
1608025590000|2020-12-15 09:46:30|584.42|582.42|584.42|582.42|584.43|582.43|584.42|582.42|5
1608025600000|2020-12-15 09:46:40|584.44|582.44|584.43|582.43|584.44|582.44|584.43|582.43|2
1608025650000|2020-12-15 09:47:30|584.44|582.44|584.45|582.45|584.45|582.45|584.42|582.42|4
1608025670000|2020-12-15 09:47:50|584.46|582.46|584.46|582.46|584.47|582.47|584.45|582.45|5
1608025680000|2020-12-15 09:48:00|584.47|582.47|584.46|582.46|584.47|582.47|584.46|582.46|2
1608025690000|2020-12-15 09:48:10|584.47|582.47|584.34|582.34|584.47|582.47|584.34|582.34|6
1608025700000|2020-12-15 09:48:20|584.33|582.33|584.35|582.35|584.36|582.36|584.32|582.32|11
1608025710000|2020-12-15 09:48:30|584.38|582.38|584.38|582.38|584.38|582.38|584.38|582.38|1
1608025720000|2020-12-15 09:48:40|584.39|582.39|584.4|582.4|584.4|582.4|584.38|582.38|3
1608025730000|2020-12-15 09:48:50|584.41|582.41|584.49|582.49|584.5|582.5|584.41|582.41|10
1608025740000|2020-12-15 09:49:00|584.48|582.48|584.41|582.41|584.48|582.48|584.41|582.41|6
1608025760000|2020-12-15 09:49:20|584.42|582.42|584.47|582.47|584.48|582.48|584.42|582.42|7
1608025770000|2020-12-15 09:49:30|584.51|582.51|584.57|582.57|584.58|582.58|584.51|582.51|5
1608025780000|2020-12-15 09:49:40|584.58|582.58|584.63|582.63|584.63|582.63|584.57|582.57|8
1608025790000|2020-12-15 09:49:50|584.64|582.64|584.6|582.6|584.64|582.64|584.58|582.58|7
1608025800000|2020-12-15 09:50:00|584.62|582.62|584.56|582.56|584.62|582.62|584.56|582.56|5
1608025810000|2020-12-15 09:50:10|584.57|582.57|584.58|582.58|584.62|582.62|584.57|582.57|9
1608025820000|2020-12-15 09:50:20|584.56|582.56|584.6|582.6|584.6|582.6|584.56|582.56|6
1608025830000|2020-12-15 09:50:30|584.59|582.59|584.59|582.59|584.6|582.6|584.59|582.59|3
1608025840000|2020-12-15 09:50:40|584.57|582.57|584.58|582.58|584.58|582.58|584.57|582.57|2
1608025850000|2020-12-15 09:50:50|584.59|582.59|584.43|582.43|584.59|582.59|584.43|582.43|12
1608025860000|2020-12-15 09:51:00|584.45|582.45|584.46|582.46|584.47|582.47|584.45|582.45|6
1608025880000|2020-12-15 09:51:20|584.49|582.49|584.59|582.59|584.59|582.59|584.49|582.49|11
1608025890000|2020-12-15 09:51:30|584.57|582.57|584.57|582.57|584.59|582.59|584.57|582.57|12
1608025900000|2020-12-15 09:51:40|584.58|582.58|584.54|582.54|584.59|582.59|584.54|582.54|11
1608025910000|2020-12-15 09:51:50|584.55|582.55|584.58|582.58|584.58|582.58|584.54|582.54|8
1608025920000|2020-12-15 09:52:00|584.57|582.57|584.57|582.57|584.57|582.57|584.57|582.57|1
1608025930000|2020-12-15 09:52:10|584.58|582.58|584.56|582.56|584.58|582.58|584.56|582.56|13
1608025940000|2020-12-15 09:52:20|584.58|582.58|584.55|582.55|584.58|582.58|584.55|582.55|15
1608025950000|2020-12-15 09:52:30|584.56|582.56|584.56|582.56|584.56|582.56|584.55|582.55|3
1608025960000|2020-12-15 09:52:40|584.55|582.55|584.55|582.55|584.55|582.55|584.55|582.55|1
1608025970000|2020-12-15 09:52:50|584.56|582.56|584.57|582.57|584.57|582.57|584.55|582.55|3
1608025980000|2020-12-15 09:53:00|584.56|582.56|584.57|582.57|584.57|582.57|584.55|582.55|4
1608025990000|2020-12-15 09:53:10|584.56|582.56|584.57|582.57|584.57|582.57|584.56|582.56|4
1608026000000|2020-12-15 09:53:20|584.56|582.56|584.61|582.61|584.61|582.61|584.56|582.56|4
1608026020000|2020-12-15 09:53:40|584.62|582.62|584.61|582.61|584.62|582.62|584.61|582.61|4
1608026030000|2020-12-15 09:53:50|584.6|582.6|584.59|582.59|584.6|582.6|584.59|582.59|2
1608026040000|2020-12-15 09:54:00|584.57|582.57|584.44|582.44|584.57|582.57|584.44|582.44|8
1608026050000|2020-12-15 09:54:10|584.42|582.42|584.39|582.39|584.42|582.42|584.39|582.39|5
1608026060000|2020-12-15 09:54:20|584.4|582.4|584.53|582.53|584.53|582.53|584.38|582.38|12
1608026070000|2020-12-15 09:54:30|584.54|582.54|584.55|582.55|584.55|582.55|584.54|582.54|4
1608026080000|2020-12-15 09:54:40|584.56|582.56|584.56|582.56|584.56|582.56|584.56|582.56|1
1608026090000|2020-12-15 09:54:50|584.55|582.55|584.55|582.55|584.55|582.55|584.55|582.55|1
1608026100000|2020-12-15 09:55:00|584.56|582.56|584.62|582.62|584.62|582.62|584.56|582.56|2
1608026110000|2020-12-15 09:55:10|584.61|582.61|584.61|582.61|584.61|582.61|584.61|582.61|1
1608026120000|2020-12-15 09:55:20|584.62|582.62|584.64|582.64|584.64|582.64|584.62|582.62|3
1608026130000|2020-12-15 09:55:30|584.65|582.65|584.75|582.75|584.75|582.75|584.64|582.64|10
1608026140000|2020-12-15 09:55:40|584.76|582.76|584.75|582.75|584.76|582.76|584.74|582.74|4
1608026150000|2020-12-15 09:55:50|584.77|582.77|584.74|582.74|584.77|582.77|584.74|582.74|2
1608026160000|2020-12-15 09:56:00|584.75|582.75|584.75|582.75|584.75|582.75|584.75|582.75|1
1608026170000|2020-12-15 09:56:10|584.74|582.74|584.72|582.72|584.74|582.74|584.7|582.7|7
1608026180000|2020-12-15 09:56:20|584.73|582.73|584.77|582.77|584.77|582.77|584.73|582.73|5
1608026190000|2020-12-15 09:56:30|584.78|582.78|584.77|582.77|584.78|582.78|584.76|582.76|6
1608026200000|2020-12-15 09:56:40|584.76|582.76|584.73|582.73|584.77|582.77|584.73|582.73|5
1608026210000|2020-12-15 09:56:50|584.72|582.72|584.72|582.72|584.72|582.72|584.72|582.72|1
1608026220000|2020-12-15 09:57:00|584.73|582.73|584.72|582.72|584.73|582.73|584.72|582.72|2
1608026230000|2020-12-15 09:57:10|584.71|582.71|584.71|582.71|584.71|582.71|584.71|582.71|1
1608026240000|2020-12-15 09:57:20|584.7|582.7|584.7|582.7|584.7|582.7|584.7|582.7|1
1608026260000|2020-12-15 09:57:40|584.67|582.67|584.63|582.63|584.68|582.68|584.62|582.62|5
1608026270000|2020-12-15 09:57:50|584.62|582.62|584.62|582.62|584.63|582.63|584.62|582.62|3
1608026280000|2020-12-15 09:58:00|584.63|582.63|584.62|582.62|584.64|582.64|584.62|582.62|3
1608026300000|2020-12-15 09:58:20|584.63|582.63|584.62|582.62|584.63|582.63|584.62|582.62|8
1608026310000|2020-12-15 09:58:30|584.63|582.63|584.64|582.64|584.64|582.64|584.63|582.63|2
1608026320000|2020-12-15 09:58:40|584.61|582.61|584.62|582.62|584.62|582.62|584.61|582.61|2
1608026340000|2020-12-15 09:59:00|584.63|582.63|584.6|582.6|584.63|582.63|584.6|582.6|4
1608026350000|2020-12-15 09:59:10|584.59|582.59|584.61|582.61|584.61|582.61|584.59|582.59|6
1608026360000|2020-12-15 09:59:20|584.6|582.6|584.61|582.61|584.61|582.61|584.6|582.6|2
1608026370000|2020-12-15 09:59:30|584.62|582.62|584.62|582.62|584.62|582.62|584.62|582.62|1
1608026380000|2020-12-15 09:59:40|584.61|582.61|584.62|582.62|584.62|582.62|584.6|582.6|8
1608026390000|2020-12-15 09:59:50|584.61|582.61|584.63|582.63|584.63|582.63|584.59|582.59|7
1608026400000|2020-12-15 10:00:00|584.64|582.64|584.61|582.61|584.64|582.64|584.61|582.61|3
1608026410000|2020-12-15 10:00:10|584.59|582.59|584.54|582.54|584.59|582.59|584.54|582.54|3
1608026420000|2020-12-15 10:00:20|584.52|582.52|584.47|582.47|584.52|582.52|584.47|582.47|20
1608026430000|2020-12-15 10:00:30|584.45|582.45|584.33|582.33|584.45|582.45|584.33|582.33|17
1608026440000|2020-12-15 10:00:40|584.34|582.34|584.38|582.38|584.39|582.39|584.34|582.34|14
1608026450000|2020-12-15 10:00:50|584.39|582.39|584.29|582.29|584.42|582.42|584.29|582.29|16
1608026460000|2020-12-15 10:01:00|584.3|582.3|584.29|582.29|584.3|582.3|584.27|582.27|19
1608026470000|2020-12-15 10:01:10|584.3|582.3|584.42|582.42|584.42|582.42|584.29|582.29|13
1608026480000|2020-12-15 10:01:20|584.43|582.43|584.44|582.44|584.45|582.45|584.4|582.4|5
1608026490000|2020-12-15 10:01:30|584.43|582.43|584.37|582.37|584.43|582.43|584.37|582.37|7
1608026500000|2020-12-15 10:01:40|584.38|582.38|584.4|582.4|584.4|582.4|584.38|582.38|2
1608026510000|2020-12-15 10:01:50|584.39|582.39|584.3|582.3|584.39|582.39|584.3|582.3|5
1608026520000|2020-12-15 10:02:00|584.29|582.29|584.31|582.31|584.32|582.32|584.29|582.29|5
1608026530000|2020-12-15 10:02:10|584.3|582.3|584.32|582.32|584.32|582.32|584.28|582.28|8
1608026550000|2020-12-15 10:02:30|584.33|582.33|584.33|582.33|584.33|582.33|584.33|582.33|1
1608026570000|2020-12-15 10:02:50|584.34|582.34|584.41|582.41|584.42|582.42|584.33|582.33|11
1608026580000|2020-12-15 10:03:00|584.42|582.42|584.55|582.55|584.55|582.55|584.42|582.42|5
1608026590000|2020-12-15 10:03:10|584.56|582.56|584.54|582.54|584.56|582.56|584.54|582.54|6
1608026600000|2020-12-15 10:03:20|584.55|582.55|584.49|582.49|584.55|582.55|584.44|582.44|14
1608026610000|2020-12-15 10:03:30|584.48|582.48|584.48|582.48|584.48|582.48|584.48|582.48|1
1608026620000|2020-12-15 10:03:40|584.47|582.47|584.49|582.49|584.51|582.51|584.45|582.45|12
1608026630000|2020-12-15 10:03:50|584.48|582.48|584.52|582.52|584.52|582.52|584.48|582.48|3
1608026640000|2020-12-15 10:04:00|584.51|582.51|584.48|582.48|584.52|582.52|584.47|582.47|8
1608026650000|2020-12-15 10:04:10|584.46|582.46|584.28|582.28|584.47|582.47|584.28|582.28|15
1608026660000|2020-12-15 10:04:20|584.3|582.3|584.54|582.54|584.54|582.54|584.3|582.3|18
1608026670000|2020-12-15 10:04:30|584.55|582.55|584.53|582.53|584.55|582.55|584.52|582.52|4
1608026680000|2020-12-15 10:04:40|584.54|582.54|584.54|582.54|584.54|582.54|584.53|582.53|3
1608026690000|2020-12-15 10:04:50|584.6|582.6|584.54|582.54|584.61|582.61|584.54|582.54|7
1608026700000|2020-12-15 10:05:00|584.55|582.55|584.61|582.61|584.61|582.61|584.54|582.54|8
1608026710000|2020-12-15 10:05:10|584.62|582.62|584.62|582.62|584.63|582.63|584.62|582.62|3
1608026720000|2020-12-15 10:05:20|584.61|582.61|584.6|582.6|584.61|582.61|584.59|582.59|6
1608026730000|2020-12-15 10:05:30|584.59|582.59|584.6|582.6|584.6|582.6|584.59|582.59|2
1608026740000|2020-12-15 10:05:40|584.61|582.61|584.65|582.65|584.65|582.65|584.61|582.61|7
1608026760000|2020-12-15 10:06:00|584.62|582.62|584.62|582.62|584.62|582.62|584.62|582.62|1
1608026770000|2020-12-15 10:06:10|584.61|582.61|584.55|582.55|584.61|582.61|584.53|582.53|7
1608026780000|2020-12-15 10:06:20|584.56|582.56|584.6|582.6|584.6|582.6|584.56|582.56|4
1608026790000|2020-12-15 10:06:30|584.59|582.59|584.54|582.54|584.59|582.59|584.51|582.51|14
1608026800000|2020-12-15 10:06:40|584.55|582.55|584.51|582.51|584.58|582.58|584.51|582.51|9
1608026810000|2020-12-15 10:06:50|584.52|582.52|584.59|582.59|584.63|582.63|584.51|582.51|18
1608026820000|2020-12-15 10:07:00|584.57|582.57|584.59|582.59|584.59|582.59|584.57|582.57|7
1608026830000|2020-12-15 10:07:10|584.58|582.58|584.58|582.58|584.58|582.58|584.56|582.56|5
1608026850000|2020-12-15 10:07:30|584.57|582.57|584.57|582.57|584.57|582.57|584.57|582.57|1
1608026860000|2020-12-15 10:07:40|584.58|582.58|584.62|582.62|584.63|582.63|584.57|582.57|9
1608026870000|2020-12-15 10:07:50|584.63|582.63|584.63|582.63|584.63|582.63|584.63|582.63|1
1608026880000|2020-12-15 10:08:00|584.62|582.62|584.56|582.56|584.62|582.62|584.56|582.56|6
1608026890000|2020-12-15 10:08:10|584.57|582.57|584.57|582.57|584.57|582.57|584.55|582.55|3
1608026900000|2020-12-15 10:08:20|584.56|582.56|584.4|582.4|584.56|582.56|584.4|582.4|12
1608026910000|2020-12-15 10:08:30|584.39|582.39|584.37|582.37|584.41|582.41|584.36|582.36|12
1608026920000|2020-12-15 10:08:40|584.35|582.35|584.42|582.42|584.42|582.42|584.33|582.33|8
1608026930000|2020-12-15 10:08:50|584.41|582.41|584.42|582.42|584.43|582.43|584.41|582.41|8
1608026940000|2020-12-15 10:09:00|584.41|582.41|584.31|582.31|584.41|582.41|584.31|582.31|11
1608026950000|2020-12-15 10:09:10|584.28|582.28|584.26|582.26|584.29|582.29|584.25|582.25|8
1608026960000|2020-12-15 10:09:20|584.27|582.27|584.36|582.36|584.36|582.36|584.27|582.27|6
1608026970000|2020-12-15 10:09:30|584.35|582.35|584.35|582.35|584.38|582.38|584.35|582.35|9
1608026980000|2020-12-15 10:09:40|584.37|582.37|584.33|582.33|584.39|582.39|584.32|582.32|14
1608026990000|2020-12-15 10:09:50|584.34|582.34|584.37|582.37|584.38|582.38|584.33|582.33|11
1608027000000|2020-12-15 10:10:00|584.38|582.38|584.35|582.35|584.38|582.38|584.34|582.34|8
1608027010000|2020-12-15 10:10:10|584.34|582.34|584.42|582.42|584.42|582.42|584.34|582.34|6
1608027020000|2020-12-15 10:10:20|584.43|582.43|584.68|582.68|584.68|582.68|584.43|582.43|18
1608027030000|2020-12-15 10:10:30|584.67|582.67|584.63|582.63|584.68|582.68|584.63|582.63|10
1608027040000|2020-12-15 10:10:40|584.62|582.62|584.62|582.62|584.63|582.63|584.62|582.62|3
1608027050000|2020-12-15 10:10:50|584.57|582.57|584.3|582.3|584.57|582.57|584.3|582.3|23
1608027060000|2020-12-15 10:11:00|584.29|582.29|584.21|582.21|584.32|582.32|584.21|582.21|9
1608027070000|2020-12-15 10:11:10|584.27|582.27|584.17|582.17|584.27|582.27|584.16|582.16|8
1608027080000|2020-12-15 10:11:20|584.16|582.16|584.16|582.16|584.17|582.17|584.14|582.14|8
1608027090000|2020-12-15 10:11:30|584.17|582.17|583.74|581.74|584.17|582.17|583.72|581.72|23
1608027100000|2020-12-15 10:11:40|583.72|581.72|583.6|581.6|583.76|581.76|583.58|581.58|22
1608027110000|2020-12-15 10:11:50|583.59|581.59|583.6|581.6|583.61|581.61|583.58|581.58|20
1608027120000|2020-12-15 10:12:00|583.61|581.61|583.6|581.6|583.61|581.61|583.59|581.59|18
1608027130000|2020-12-15 10:12:10|583.59|581.59|583.53|581.53|583.6|581.6|583.51|581.51|26
1608027140000|2020-12-15 10:12:20|583.52|581.52|583.56|581.56|583.59|581.59|583.52|581.52|18
1608027150000|2020-12-15 10:12:30|583.55|581.55|583.57|581.57|583.58|581.58|583.55|581.55|9
1608027160000|2020-12-15 10:12:40|583.56|581.56|583.52|581.52|583.56|581.56|583.52|581.52|2
1608027170000|2020-12-15 10:12:50|583.53|581.53|583.13|581.13|583.56|581.56|583.12|581.12|11
1608027180000|2020-12-15 10:13:00|583.02|581.02|582.64|580.64|583.02|581.02|582.46|580.46|30
1608027190000|2020-12-15 10:13:10|582.63|580.63|582.42|580.42|582.63|580.63|582.41|580.41|19
1608027200000|2020-12-15 10:13:20|582.43|580.43|582.33|580.33|582.43|580.43|582.16|580.16|21
1608027210000|2020-12-15 10:13:30|582.32|580.32|582.07|580.07|582.33|580.33|582.07|580.07|22
1608027220000|2020-12-15 10:13:40|582.08|580.08|582.07|580.07|582.12|580.12|582.06|580.06|21
1608027230000|2020-12-15 10:13:50|582.06|580.06|582.07|580.07|582.07|580.07|582.06|580.06|6
1608027240000|2020-12-15 10:14:00|582.08|580.08|582.15|580.15|582.16|580.16|582.08|580.08|19
1608027250000|2020-12-15 10:14:10|582.14|580.14|582.16|580.16|582.17|580.17|582.14|580.14|17
1608027260000|2020-12-15 10:14:20|582.17|580.17|582.13|580.13|582.17|580.17|582.13|580.13|11
1608027270000|2020-12-15 10:14:30|582.14|580.14|582.13|580.13|582.14|580.14|582.12|580.12|16
1608027280000|2020-12-15 10:14:40|582.12|580.12|582.16|580.16|582.17|580.17|582.12|580.12|16
1608027290000|2020-12-15 10:14:50|582.17|580.17|582.16|580.16|582.17|580.17|582.14|580.14|21
1608027300000|2020-12-15 10:15:00|582.15|580.15|582.45|580.45|582.45|580.45|582.15|580.15|17
1608027310000|2020-12-15 10:15:10|582.46|580.46|582.49|580.49|582.49|580.49|582.46|580.46|3
1608027330000|2020-12-15 10:15:30|582.51|580.51|582.56|580.56|582.56|580.56|582.51|580.51|3
1608027340000|2020-12-15 10:15:40|582.57|580.57|582.58|580.58|582.58|580.58|582.56|580.56|3
1608027350000|2020-12-15 10:15:50|582.59|580.59|582.7|580.7|582.71|580.71|582.58|580.58|12
1608027360000|2020-12-15 10:16:00|582.71|580.71|582.61|580.61|582.71|580.71|582.54|580.54|12
1608027370000|2020-12-15 10:16:10|582.58|580.58|582.57|580.57|582.58|580.58|582.57|580.57|8
1608027380000|2020-12-15 10:16:20|582.58|580.58|582.49|580.49|582.58|580.58|582.49|580.49|13
1608027390000|2020-12-15 10:16:30|582.48|580.48|582.39|580.39|582.48|580.48|582.39|580.39|6
1608027400000|2020-12-15 10:16:40|582.36|580.36|582.13|580.13|582.36|580.36|582.13|580.13|24
1608027410000|2020-12-15 10:16:50|582.12|580.12|582.19|580.19|582.21|580.21|582.12|580.12|19
1608027420000|2020-12-15 10:17:00|582.2|580.2|582.17|580.17|582.2|580.2|582.15|580.15|15
1608027430000|2020-12-15 10:17:10|582.16|580.16|582.18|580.18|582.18|580.18|582.16|580.16|3
1608027440000|2020-12-15 10:17:20|582.17|580.17|582.22|580.22|582.25|580.25|582.17|580.17|6
1608027450000|2020-12-15 10:17:30|582.2|580.2|582.2|580.2|582.21|580.21|582.16|580.16|12
1608027460000|2020-12-15 10:17:40|582.26|580.26|582.28|580.28|582.29|580.29|582.24|580.24|9
1608027470000|2020-12-15 10:17:50|582.29|580.29|582.29|580.29|582.31|580.31|582.27|580.27|12
1608027480000|2020-12-15 10:18:00|582.28|580.28|582.48|580.48|582.48|580.48|582.28|580.28|15
1608027490000|2020-12-15 10:18:10|582.44|580.44|582.39|580.39|582.45|580.45|582.39|580.39|6
1608027500000|2020-12-15 10:18:20|582.38|580.38|582.34|580.34|582.38|580.38|582.33|580.33|11
1608027510000|2020-12-15 10:18:30|582.33|580.33|582.3|580.3|582.33|580.33|582.29|580.29|4
1608027520000|2020-12-15 10:18:40|582.31|580.31|582.27|580.27|582.31|580.31|582.27|580.27|3
1608027530000|2020-12-15 10:18:50|582.26|580.26|582.28|580.28|582.28|580.28|582.26|580.26|2
1608027540000|2020-12-15 10:19:00|582.27|580.27|582.3|580.3|582.3|580.3|582.27|580.27|13
1608027550000|2020-12-15 10:19:10|582.31|580.31|582.34|580.34|582.35|580.35|582.31|580.31|10
1608027560000|2020-12-15 10:19:20|582.39|580.39|582.34|580.34|582.39|580.39|582.31|580.31|10
1608027570000|2020-12-15 10:19:30|582.33|580.33|582.33|580.33|582.35|580.35|582.32|580.32|18
1608027580000|2020-12-15 10:19:40|582.34|580.34|582.38|580.38|582.38|580.38|582.33|580.33|10
1608027590000|2020-12-15 10:19:50|582.4|580.4|582.41|580.41|582.42|580.42|582.39|580.39|13
1608027600000|2020-12-15 10:20:00|582.42|580.42|582.44|580.44|582.45|580.45|582.41|580.41|14
1608027610000|2020-12-15 10:20:10|582.45|580.45|582.46|580.46|582.46|580.46|582.45|580.45|6
1608027620000|2020-12-15 10:20:20|582.47|580.47|582.46|580.46|582.47|580.47|582.45|580.45|14
1608027630000|2020-12-15 10:20:30|582.45|580.45|582.45|580.45|582.46|580.46|582.45|580.45|5
1608027640000|2020-12-15 10:20:40|582.46|580.46|582.54|580.54|582.55|580.55|582.44|580.44|21
1608027650000|2020-12-15 10:20:50|582.52|580.52|582.5|580.5|582.52|580.52|582.46|580.46|13
1608027660000|2020-12-15 10:21:00|582.48|580.48|582.52|580.52|582.53|580.53|582.48|580.48|15
1608027670000|2020-12-15 10:21:10|582.51|580.51|582.54|580.54|582.54|580.54|582.51|580.51|16
1608027680000|2020-12-15 10:21:20|582.52|580.52|582.73|580.73|582.73|580.73|582.46|580.46|20
1608027690000|2020-12-15 10:21:30|582.76|580.76|582.86|580.86|582.87|580.87|582.76|580.76|15
1608027700000|2020-12-15 10:21:40|582.87|580.87|582.85|580.85|582.87|580.87|582.84|580.84|17
1608027710000|2020-12-15 10:21:50|582.86|580.86|582.87|580.87|582.88|580.88|582.84|580.84|13
1608027720000|2020-12-15 10:22:00|582.88|580.88|582.89|580.89|582.91|580.91|582.87|580.87|8
1608027730000|2020-12-15 10:22:10|582.9|580.9|583.07|581.07|583.07|581.07|582.89|580.89|17
1608027740000|2020-12-15 10:22:20|583.11|581.11|583.52|581.52|583.52|581.52|583.11|581.11|21
1608027750000|2020-12-15 10:22:30|583.53|581.53|583.53|581.53|583.55|581.55|583.48|581.48|8
1608027760000|2020-12-15 10:22:40|583.54|581.54|583.54|581.54|583.55|581.55|583.54|581.54|5
1608027770000|2020-12-15 10:22:50|583.53|581.53|583.74|581.74|583.74|581.74|583.53|581.53|7
1608027780000|2020-12-15 10:23:00|583.77|581.77|583.77|581.77|583.77|581.77|583.77|581.77|1
1608027790000|2020-12-15 10:23:10|583.78|581.78|583.69|581.69|583.79|581.79|583.69|581.69|7
1608027800000|2020-12-15 10:23:20|583.71|581.71|583.63|581.63|583.71|581.71|583.63|581.63|11
1608027810000|2020-12-15 10:23:30|583.62|581.62|583.62|581.62|583.64|581.64|583.61|581.61|4
1608027820000|2020-12-15 10:23:40|583.63|581.63|583.47|581.47|583.63|581.63|583.34|581.34|23
1608027830000|2020-12-15 10:23:50|583.46|581.46|583.56|581.56|583.57|581.57|583.45|581.45|23
1608027840000|2020-12-15 10:24:00|583.55|581.55|583.7|581.7|583.7|581.7|583.55|581.55|12
1608027850000|2020-12-15 10:24:10|583.68|581.68|583.61|581.61|583.71|581.71|583.61|581.61|8
1608027860000|2020-12-15 10:24:20|583.62|581.62|583.7|581.7|583.71|581.71|583.62|581.62|7
1608027870000|2020-12-15 10:24:30|583.69|581.69|583.63|581.63|583.69|581.69|583.62|581.62|18
1608027880000|2020-12-15 10:24:40|583.64|581.64|583.6|581.6|583.64|581.64|583.6|581.6|3
1608027890000|2020-12-15 10:24:50|583.59|581.59|583.39|581.39|583.61|581.61|583.39|581.39|19
1608027900000|2020-12-15 10:25:00|583.4|581.4|583.41|581.41|583.41|581.41|583.4|581.4|2
1608027910000|2020-12-15 10:25:10|583.42|581.42|583.46|581.46|583.47|581.47|583.42|581.42|5
1608027920000|2020-12-15 10:25:20|583.45|581.45|583.33|581.33|583.45|581.45|583.33|581.33|11
1608027930000|2020-12-15 10:25:30|583.34|581.34|583.3|581.3|583.36|581.36|583.3|581.3|10
1608027940000|2020-12-15 10:25:40|583.29|581.29|583.3|581.3|583.3|581.3|583.24|581.24|8
1608027950000|2020-12-15 10:25:50|583.22|581.22|583.25|581.25|583.25|581.25|583.21|581.21|7
1608027960000|2020-12-15 10:26:00|583.27|581.27|583.3|581.3|583.3|581.3|583.27|581.27|6
1608027970000|2020-12-15 10:26:10|583.28|581.28|583.34|581.34|583.34|581.34|583.28|581.28|10
1608027980000|2020-12-15 10:26:20|583.35|581.35|583.34|581.34|583.36|581.36|583.34|581.34|6
1608027990000|2020-12-15 10:26:30|583.33|581.33|583.32|581.32|583.35|581.35|583.32|581.32|7
1608028000000|2020-12-15 10:26:40|583.31|581.31|583.32|581.32|583.34|581.34|583.31|581.31|14
1608028010000|2020-12-15 10:26:50|583.33|581.33|583.38|581.38|583.38|581.38|583.32|581.32|13
1608028020000|2020-12-15 10:27:00|583.4|581.4|583.51|581.51|583.57|581.57|583.4|581.4|14
1608028030000|2020-12-15 10:27:10|583.5|581.5|583.51|581.51|583.51|581.51|583.5|581.5|8
1608028040000|2020-12-15 10:27:20|583.52|581.52|583.57|581.57|583.58|581.58|583.52|581.52|13
1608028050000|2020-12-15 10:27:30|583.59|581.59|583.74|581.74|583.74|581.74|583.56|581.56|11
1608028060000|2020-12-15 10:27:40|583.75|581.75|583.82|581.82|583.83|581.83|583.74|581.74|8
1608028070000|2020-12-15 10:27:50|583.81|581.81|583.86|581.86|583.88|581.88|583.8|581.8|21
1608028080000|2020-12-15 10:28:00|583.87|581.87|583.82|581.82|583.87|581.87|583.8|581.8|21
1608028090000|2020-12-15 10:28:10|583.81|581.81|583.82|581.82|583.83|581.83|583.81|581.81|18
1608028100000|2020-12-15 10:28:20|583.83|581.83|584.18|582.18|584.18|582.18|583.82|581.82|13
1608028110000|2020-12-15 10:28:30|584.19|582.19|584.3|582.3|584.32|582.32|584.19|582.19|17
1608028120000|2020-12-15 10:28:40|584.31|582.31|584.44|582.44|584.44|582.44|584.31|582.31|14
1608028130000|2020-12-15 10:28:50|584.43|582.43|584.45|582.45|584.46|582.46|584.42|582.42|18
1608028140000|2020-12-15 10:29:00|584.5|582.5|584.41|582.41|584.5|582.5|584.41|582.41|8
1608028150000|2020-12-15 10:29:10|584.4|582.4|584.39|582.39|584.4|582.4|584.38|582.38|12
1608028160000|2020-12-15 10:29:20|584.42|582.42|584.47|582.47|584.47|582.47|584.42|582.42|10
1608028170000|2020-12-15 10:29:30|584.48|582.48|584.51|582.51|584.51|582.51|584.47|582.47|7
1608028180000|2020-12-15 10:29:40|584.49|582.49|584.49|582.49|584.51|582.51|584.47|582.47|14
1608028190000|2020-12-15 10:29:50|584.5|582.5|584.55|582.55|584.55|582.55|584.49|582.49|6
1608028200000|2020-12-15 10:30:00|584.54|582.54|584.59|582.59|584.6|582.6|584.54|582.54|9
1608028210000|2020-12-15 10:30:10|584.58|582.58|584.52|582.52|584.59|582.59|584.51|582.51|10
1608028220000|2020-12-15 10:30:20|584.53|582.53|584.53|582.53|584.55|582.55|584.52|582.52|22
1608028230000|2020-12-15 10:30:30|584.55|582.55|584.6|582.6|584.6|582.6|584.5|582.5|16
1608028240000|2020-12-15 10:30:40|584.63|582.63|584.93|582.93|585.02|583.02|584.63|582.63|20
1608028250000|2020-12-15 10:30:50|585|583|585.41|583.41|585.41|583.41|585|583|28
1608028260000|2020-12-15 10:31:00|585.39|583.39|585.54|583.54|585.67|583.67|585.34|583.34|31
1608028270000|2020-12-15 10:31:10|585.52|583.52|585.94|583.94|585.94|583.94|585.52|583.52|31
1608028280000|2020-12-15 10:31:20|585.95|583.95|586.63|584.63|586.65|584.65|585.62|583.62|25
1608028290000|2020-12-15 10:31:30|586.64|584.64|586.61|584.61|586.67|584.67|586.56|584.56|29
1608028300000|2020-12-15 10:31:40|586.64|584.64|586.67|584.67|586.71|584.71|586.59|584.59|30
1608028310000|2020-12-15 10:31:50|586.68|584.68|586.81|584.81|586.82|584.82|586.63|584.63|22
1608028320000|2020-12-15 10:32:00|586.84|584.84|586.84|584.84|586.87|584.87|586.81|584.81|24
1608028330000|2020-12-15 10:32:10|586.86|584.86|586.88|584.88|586.89|584.89|586.85|584.85|12
1608028340000|2020-12-15 10:32:20|586.89|584.89|586.86|584.86|586.9|584.9|586.86|584.86|8
1608028350000|2020-12-15 10:32:30|586.87|584.87|586.83|584.83|586.89|584.89|586.83|584.83|8
1608028360000|2020-12-15 10:32:40|586.81|584.81|586.65|584.65|586.81|584.81|586.59|584.59|22
1608028370000|2020-12-15 10:32:50|586.64|584.64|586.64|584.64|586.66|584.66|586.56|584.56|28
1608028380000|2020-12-15 10:33:00|586.63|584.63|586.81|584.81|586.81|584.81|586.6|584.6|17
1608028390000|2020-12-15 10:33:10|586.83|584.83|586.98|584.98|586.98|584.98|586.83|584.83|15
1608028400000|2020-12-15 10:33:20|586.97|584.97|587|585|587.03|585.03|586.92|584.92|29
1608028410000|2020-12-15 10:33:30|587.01|585.01|586.84|584.84|587.01|585.01|586.79|584.79|22
1608028420000|2020-12-15 10:33:40|586.86|584.86|586.84|584.84|586.86|584.86|586.83|584.83|11
1608028430000|2020-12-15 10:33:50|586.85|584.85|586.83|584.83|586.86|584.86|586.83|584.83|11
1608028440000|2020-12-15 10:34:00|586.82|584.82|586.82|584.82|586.82|584.82|586.81|584.81|3
1608028450000|2020-12-15 10:34:10|586.81|584.81|586.63|584.63|586.83|584.83|586.61|584.61|10
1608028460000|2020-12-15 10:34:20|586.61|584.61|586.47|584.47|586.61|584.61|586.38|584.38|21
1608028470000|2020-12-15 10:34:30|586.48|584.48|586.53|584.53|586.67|584.67|586.46|584.46|24
1608028480000|2020-12-15 10:34:40|586.52|584.52|586.5|584.5|586.52|584.52|586.49|584.49|5
1608028490000|2020-12-15 10:34:50|586.52|584.52|586.47|584.47|586.52|584.52|586.47|584.47|4
1608028500000|2020-12-15 10:35:00|586.46|584.46|586.41|584.41|586.51|584.51|586.41|584.41|15
1608028510000|2020-12-15 10:35:10|586.4|584.4|586.4|584.4|586.4|584.4|586.35|584.35|9
1608028520000|2020-12-15 10:35:20|586.39|584.39|586.27|584.27|586.39|584.39|586.26|584.26|17
1608028530000|2020-12-15 10:35:30|586.28|584.28|586.05|584.05|586.28|584.28|585.99|583.99|24
1608028540000|2020-12-15 10:35:40|586.04|584.04|586.03|584.03|586.04|584.04|586.03|584.03|2
1608028550000|2020-12-15 10:35:50|586.04|584.04|585.86|583.86|586.04|584.04|585.84|583.84|10
1608028560000|2020-12-15 10:36:00|585.87|583.87|585.93|583.93|585.97|583.97|585.87|583.87|15
1608028570000|2020-12-15 10:36:10|585.94|583.94|585.75|583.75|585.94|583.94|585.75|583.75|8
1608028580000|2020-12-15 10:36:20|585.74|583.74|585.64|583.64|585.75|583.75|585.64|583.64|3
1608028590000|2020-12-15 10:36:30|585.63|583.63|585.54|583.54|585.63|583.63|585.53|583.53|12
1608028600000|2020-12-15 10:36:40|585.53|583.53|585.81|583.81|585.81|583.81|585.53|583.53|13
1608028610000|2020-12-15 10:36:50|585.82|583.82|586.06|584.06|586.06|584.06|585.82|583.82|13
1608028620000|2020-12-15 10:37:00|586.11|584.11|586.1|584.1|586.14|584.14|586.09|584.09|12
1608028630000|2020-12-15 10:37:10|586.08|584.08|586.15|584.15|586.18|584.18|586.08|584.08|10
1608028640000|2020-12-15 10:37:20|586.16|584.16|586.37|584.37|586.39|584.39|586.16|584.16|5
1608028650000|2020-12-15 10:37:30|586.4|584.4|586.53|584.53|586.53|584.53|586.4|584.4|7
1608028660000|2020-12-15 10:37:40|586.54|584.54|586.4|584.4|586.55|584.55|586.39|584.39|12
1608028670000|2020-12-15 10:37:50|586.39|584.39|586.37|584.37|586.39|584.39|586.37|584.37|3
1608028680000|2020-12-15 10:38:00|586.38|584.38|586.23|584.23|586.38|584.38|586.23|584.23|9
1608028690000|2020-12-15 10:38:10|586.16|584.16|586.15|584.15|586.16|584.16|586.15|584.15|2
1608028700000|2020-12-15 10:38:20|586.12|584.12|586.04|584.04|586.12|584.12|586.03|584.03|7
1608028710000|2020-12-15 10:38:30|586.03|584.03|585.93|583.93|586.03|584.03|585.93|583.93|13
1608028720000|2020-12-15 10:38:40|585.94|583.94|585.81|583.81|585.94|583.94|585.78|583.78|13
1608028730000|2020-12-15 10:38:50|585.82|583.82|585.93|583.93|585.93|583.93|585.82|583.82|12
1608028740000|2020-12-15 10:39:00|586|584|586.2|584.2|586.23|584.23|585.99|583.99|17
1608028750000|2020-12-15 10:39:10|586.21|584.21|586.12|584.12|586.24|584.24|586.12|584.12|17
1608028760000|2020-12-15 10:39:20|586.13|584.13|586.01|584.01|586.14|584.14|586|584|12
1608028770000|2020-12-15 10:39:30|586|584|586.03|584.03|586.03|584.03|585.96|583.96|12
1608028780000|2020-12-15 10:39:40|586.01|584.01|585.87|583.87|586.01|584.01|585.87|583.87|10
1608028790000|2020-12-15 10:39:50|585.86|583.86|585.85|583.85|585.9|583.9|585.83|583.83|20
1608028800000|2020-12-15 10:40:00|585.87|583.87|585.91|583.91|585.91|583.91|585.87|583.87|6
1608028810000|2020-12-15 10:40:10|585.92|583.92|585.85|583.85|585.92|583.92|585.84|583.84|5
1608028820000|2020-12-15 10:40:20|585.86|583.86|585.87|583.87|585.87|583.87|585.85|583.85|4
1608028830000|2020-12-15 10:40:30|585.86|583.86|585.93|583.93|585.93|583.93|585.86|583.86|6
1608028840000|2020-12-15 10:40:40|585.94|583.94|585.92|583.92|585.94|583.94|585.92|583.92|4
1608028850000|2020-12-15 10:40:50|585.91|583.91|585.9|583.9|585.96|583.96|585.9|583.9|6
1608028860000|2020-12-15 10:41:00|585.88|583.88|585.92|583.92|585.93|583.93|585.88|583.88|8
1608028870000|2020-12-15 10:41:10|585.91|583.91|585.91|583.91|585.91|583.91|585.91|583.91|1
1608028880000|2020-12-15 10:41:20|585.92|583.92|586.18|584.18|586.19|584.19|585.92|583.92|12
1608028890000|2020-12-15 10:41:30|586.19|584.19|586.23|584.23|586.23|584.23|586.19|584.19|2
1608028900000|2020-12-15 10:41:40|586.24|584.24|586.2|584.2|586.25|584.25|586.19|584.19|6
1608028910000|2020-12-15 10:41:50|586.21|584.21|586.24|584.24|586.28|584.28|586.21|584.21|8
1608028920000|2020-12-15 10:42:00|586.25|584.25|586.27|584.27|586.29|584.29|586.25|584.25|9
1608028930000|2020-12-15 10:42:10|586.3|584.3|586.61|584.61|586.61|584.61|586.3|584.3|9
1608028940000|2020-12-15 10:42:20|586.54|584.54|586.54|584.54|586.56|584.56|586.51|584.51|12
1608028950000|2020-12-15 10:42:30|586.55|584.55|586.55|584.55|586.58|584.58|586.43|584.43|23
1608028960000|2020-12-15 10:42:40|586.56|584.56|586.6|584.6|586.6|584.6|586.56|584.56|4
1608028970000|2020-12-15 10:42:50|586.61|584.61|586.62|584.62|586.63|584.63|586.61|584.61|6
1608028980000|2020-12-15 10:43:00|586.63|584.63|586.63|584.63|586.63|584.63|586.61|584.61|5
1608028990000|2020-12-15 10:43:10|586.62|584.62|586.63|584.63|586.63|584.63|586.62|584.62|4
1608029000000|2020-12-15 10:43:20|586.62|584.62|586.61|584.61|586.62|584.62|586.6|584.6|4
1608029010000|2020-12-15 10:43:30|586.59|584.59|586.56|584.56|586.59|584.59|586.54|584.54|12
1608029020000|2020-12-15 10:43:40|586.54|584.54|586.6|584.6|586.62|584.62|586.54|584.54|14
1608029030000|2020-12-15 10:43:50|586.61|584.61|586.6|584.6|586.61|584.61|586.59|584.59|5
1608029040000|2020-12-15 10:44:00|586.61|584.61|586.68|584.68|586.68|584.68|586.6|584.6|9
1608029050000|2020-12-15 10:44:10|586.69|584.69|586.8|584.8|586.8|584.8|586.68|584.68|11
1608029060000|2020-12-15 10:44:20|586.79|584.79|586.73|584.73|586.8|584.8|586.73|584.73|12
1608029070000|2020-12-15 10:44:30|586.72|584.72|586.64|584.64|586.72|584.72|586.54|584.54|23
1608029080000|2020-12-15 10:44:40|586.63|584.63|586.58|584.58|586.63|584.63|586.57|584.57|8
1608029090000|2020-12-15 10:44:50|586.56|584.56|586.56|584.56|586.58|584.58|586.55|584.55|8
1608029100000|2020-12-15 10:45:00|586.57|584.57|586.64|584.64|586.64|584.64|586.57|584.57|15
1608029110000|2020-12-15 10:45:10|586.66|584.66|586.66|584.66|586.67|584.67|586.65|584.65|5
1608029120000|2020-12-15 10:45:20|586.65|584.65|586.71|584.71|586.71|584.71|586.65|584.65|6
1608029130000|2020-12-15 10:45:30|586.72|584.72|586.69|584.69|586.72|584.72|586.69|584.69|7
1608029140000|2020-12-15 10:45:40|586.68|584.68|586.71|584.71|586.71|584.71|586.68|584.68|6
1608029150000|2020-12-15 10:45:50|586.7|584.7|586.59|584.59|586.71|584.71|586.59|584.59|11
1608029160000|2020-12-15 10:46:00|586.57|584.57|586.6|584.6|586.6|584.6|586.57|584.57|3
1608029170000|2020-12-15 10:46:10|586.59|584.59|586.59|584.59|586.59|584.59|586.59|584.59|1
1608029180000|2020-12-15 10:46:20|586.58|584.58|587.9|585.9|587.9|585.9|586.56|584.56|22
1608029190000|2020-12-15 10:46:30|587.75|585.75|588.07|586.07|588.16|586.16|587.75|585.75|26
1608029200000|2020-12-15 10:46:40|588.09|586.09|588.02|586.02|588.21|586.21|587.93|585.93|28
1608029210000|2020-12-15 10:46:50|588.04|586.04|588.25|586.25|588.41|586.41|588.02|586.02|25
1608029220000|2020-12-15 10:47:00|588.35|586.35|588.59|586.59|588.59|586.59|588.14|586.14|32
1608029230000|2020-12-15 10:47:10|588.67|586.67|588.88|586.88|588.89|586.89|588.65|586.65|22
1608029240000|2020-12-15 10:47:20|588.92|586.92|588.95|586.95|588.95|586.95|588.92|586.92|7
1608029250000|2020-12-15 10:47:30|589|587|590.22|588.22|590.22|588.22|589|587|30
1608029260000|2020-12-15 10:47:40|590.21|588.21|589.81|587.81|590.21|588.21|589.69|587.69|29
1608029270000|2020-12-15 10:47:50|589.93|587.93|590.1|588.1|590.13|588.13|589.88|587.88|22
1608029280000|2020-12-15 10:48:00|590.13|588.13|589.91|587.91|590.13|588.13|589.91|587.91|22
1608029290000|2020-12-15 10:48:10|589.9|587.9|589.41|587.41|589.95|587.95|589.41|587.41|31
1608029300000|2020-12-15 10:48:20|589.4|587.4|589.69|587.69|589.69|587.69|589.25|587.25|33
1608029310000|2020-12-15 10:48:30|589.68|587.68|589.62|587.62|589.7|587.7|589.53|587.53|20
1608029320000|2020-12-15 10:48:40|589.63|587.63|589.78|587.78|589.79|587.79|589.63|587.63|15
1608029330000|2020-12-15 10:48:50|589.77|587.77|589.56|587.56|589.79|587.79|589.55|587.55|19
1608029340000|2020-12-15 10:49:00|589.55|587.55|589.68|587.68|589.74|587.74|589.55|587.55|25
1608029350000|2020-12-15 10:49:10|589.69|587.69|589.42|587.42|589.69|587.69|589.37|587.37|22
1608029360000|2020-12-15 10:49:20|589.39|587.39|589.3|587.3|589.39|587.39|589.27|587.27|18
1608029370000|2020-12-15 10:49:30|589.32|587.32|589.34|587.34|589.36|587.36|589.28|587.28|12
1608029380000|2020-12-15 10:49:40|589.42|587.42|589.15|587.15|589.42|587.42|589.14|587.14|21
1608029390000|2020-12-15 10:49:50|589.16|587.16|589.17|587.17|589.18|587.18|589.1|587.1|22
1608029400000|2020-12-15 10:50:00|589.19|587.19|589.06|587.06|589.19|587.19|589.06|587.06|20
1608029410000|2020-12-15 10:50:10|589.07|587.07|589.09|587.09|589.1|587.1|589.06|587.06|21
1608029420000|2020-12-15 10:50:20|589.07|587.07|588.79|586.79|589.09|587.09|588.78|586.78|28
1608029430000|2020-12-15 10:50:30|588.83|586.83|588.9|586.9|588.97|586.97|588.83|586.83|30
1608029440000|2020-12-15 10:50:40|588.89|586.89|588.61|586.61|588.92|586.92|588.52|586.52|26
1608029450000|2020-12-15 10:50:50|588.6|586.6|588.45|586.45|588.62|586.62|588.45|586.45|27
1608029460000|2020-12-15 10:51:00|588.48|586.48|588.59|586.59|588.59|586.59|588.48|586.48|18
1608029470000|2020-12-15 10:51:10|588.6|586.6|588.82|586.82|588.82|586.82|588.6|586.6|25
1608029480000|2020-12-15 10:51:20|588.81|586.81|588.83|586.83|588.84|586.84|588.81|586.81|14
1608029490000|2020-12-15 10:51:30|588.82|586.82|588.94|586.94|588.95|586.95|588.82|586.82|11
1608029500000|2020-12-15 10:51:40|588.95|586.95|588.86|586.86|588.95|586.95|588.85|586.85|16
1608029510000|2020-12-15 10:51:50|588.85|586.85|588.75|586.75|588.85|586.85|588.75|586.75|8
1608029520000|2020-12-15 10:52:00|588.72|586.72|588.54|586.54|588.73|586.73|588.54|586.54|12
1608029530000|2020-12-15 10:52:10|588.53|586.53|588.47|586.47|588.53|586.53|588.47|586.47|2
1608029540000|2020-12-15 10:52:20|588.46|586.46|588.45|586.45|588.46|586.46|588.45|586.45|2
1608029550000|2020-12-15 10:52:30|588.46|586.46|588.6|586.6|588.6|586.6|588.46|586.46|10
1608029560000|2020-12-15 10:52:40|588.58|586.58|588.65|586.65|588.66|586.66|588.58|586.58|4
1608029570000|2020-12-15 10:52:50|588.67|586.67|588.77|586.77|588.79|586.79|588.67|586.67|9
1608029580000|2020-12-15 10:53:00|588.75|586.75|588.57|586.57|588.77|586.77|588.57|586.57|15
1608029590000|2020-12-15 10:53:10|588.58|586.58|588.72|586.72|588.73|586.73|588.55|586.55|20
1608029600000|2020-12-15 10:53:20|588.73|586.73|588.78|586.78|588.8|586.8|588.73|586.73|13
1608029610000|2020-12-15 10:53:30|588.77|586.77|588.71|586.71|588.77|586.77|588.71|586.71|6
1608029620000|2020-12-15 10:53:40|588.72|586.72|588.74|586.74|588.75|586.75|588.71|586.71|8
1608029630000|2020-12-15 10:53:50|588.73|586.73|588.73|586.73|588.73|586.73|588.73|586.73|1
1608029640000|2020-12-15 10:54:00|588.75|586.75|588.75|586.75|588.75|586.75|588.75|586.75|1
1608029660000|2020-12-15 10:54:20|588.76|586.76|588.81|586.81|588.82|586.82|588.76|586.76|5
1608029670000|2020-12-15 10:54:30|588.83|586.83|588.99|586.99|588.99|586.99|588.82|586.82|10
1608029680000|2020-12-15 10:54:40|588.98|586.98|589.41|587.41|589.72|587.72|588.98|586.98|27
1608029690000|2020-12-15 10:54:50|589.42|587.42|589.32|587.32|589.45|587.45|589.27|587.27|22
1608029700000|2020-12-15 10:55:00|589.37|587.37|589.4|587.4|589.45|587.45|589.32|587.32|13
1608029710000|2020-12-15 10:55:10|589.41|587.41|589.45|587.45|589.58|587.58|589.4|587.4|23
1608029720000|2020-12-15 10:55:20|589.44|587.44|589.44|587.44|589.46|587.46|589.39|587.39|15
1608029730000|2020-12-15 10:55:30|589.41|587.41|589.43|587.43|589.43|587.43|589.4|587.4|9
1608029740000|2020-12-15 10:55:40|589.37|587.37|589.46|587.46|589.48|587.48|589.37|587.37|12
1608029750000|2020-12-15 10:55:50|589.47|587.47|589.56|587.56|589.6|587.6|589.45|587.45|15
1608029760000|2020-12-15 10:56:00|589.58|587.58|589.64|587.64|589.69|587.69|589.56|587.56|12
1608029770000|2020-12-15 10:56:10|589.63|587.63|589.8|587.8|589.8|587.8|589.63|587.63|19
1608029780000|2020-12-15 10:56:20|589.79|587.79|589.59|587.59|589.79|587.79|589.59|587.59|21
1608029790000|2020-12-15 10:56:30|589.54|587.54|589.46|587.46|589.58|587.58|589.44|587.44|21
1608029800000|2020-12-15 10:56:40|589.44|587.44|589.34|587.34|589.46|587.46|589.34|587.34|14
1608029810000|2020-12-15 10:56:50|589.33|587.33|589.18|587.18|589.41|587.41|589.15|587.15|22
1608029820000|2020-12-15 10:57:00|589.17|587.17|589.22|587.22|589.24|587.24|589.14|587.14|20
1608029830000|2020-12-15 10:57:10|589.2|587.2|589.2|587.2|589.2|587.2|589.16|587.16|11
1608029840000|2020-12-15 10:57:20|589.21|587.21|589.07|587.07|589.21|587.21|589.07|587.07|9
1608029850000|2020-12-15 10:57:30|589.06|587.06|588.82|586.82|589.06|587.06|588.82|586.82|17
1608029860000|2020-12-15 10:57:40|588.8|586.8|588.71|586.71|588.8|586.8|588.71|586.71|11
1608029870000|2020-12-15 10:57:50|588.72|586.72|588.76|586.76|588.85|586.85|588.66|586.66|18
1608029880000|2020-12-15 10:58:00|588.75|586.75|589.11|587.11|589.11|587.11|588.74|586.74|20
1608029890000|2020-12-15 10:58:10|589.1|587.1|588.99|586.99|589.11|587.11|588.99|586.99|14
1608029900000|2020-12-15 10:58:20|589|587|589.08|587.08|589.08|587.08|589|587|11
1608029910000|2020-12-15 10:58:30|589.06|587.06|589.03|587.03|589.08|587.08|589.02|587.02|11
1608029920000|2020-12-15 10:58:40|589.02|587.02|588.81|586.81|589.03|587.03|588.81|586.81|12
1608029930000|2020-12-15 10:58:50|588.82|586.82|588.8|586.8|588.83|586.83|588.8|586.8|10
1608029940000|2020-12-15 10:59:00|588.79|586.79|588.95|586.95|588.95|586.95|588.76|586.76|16
1608029950000|2020-12-15 10:59:10|588.9|586.9|588.8|586.8|588.9|586.9|588.8|586.8|11
1608029960000|2020-12-15 10:59:20|588.79|586.79|588.78|586.78|588.86|586.86|588.78|586.78|13
1608029970000|2020-12-15 10:59:30|588.76|586.76|588.75|586.75|588.76|586.76|588.75|586.75|2
1608029980000|2020-12-15 10:59:40|588.76|586.76|588.75|586.75|588.78|586.78|588.75|586.75|5
1608029990000|2020-12-15 10:59:50|588.79|586.79|588.81|586.81|588.82|586.82|588.79|586.79|4
1608030000000|2020-12-15 11:00:00|588.86|586.86|588.71|586.71|588.99|586.99|588.71|586.71|17
1608030010000|2020-12-15 11:00:10|588.72|586.72|588.33|586.33|588.72|586.72|588.31|586.31|24
1608030020000|2020-12-15 11:00:20|588.32|586.32|588.02|586.02|588.32|586.32|588|586|19
1608030030000|2020-12-15 11:00:30|588.03|586.03|588.08|586.08|588.2|586.2|587.97|585.97|27
1608030040000|2020-12-15 11:00:40|588.05|586.05|587.85|585.85|588.05|586.05|587.82|585.82|22
1608030050000|2020-12-15 11:00:50|587.84|585.84|587.92|585.92|587.93|585.93|587.78|585.78|20
1608030060000|2020-12-15 11:01:00|587.93|585.93|587.95|585.95|587.96|585.96|587.87|585.87|15
1608030070000|2020-12-15 11:01:10|587.96|585.96|588.02|586.02|588.02|586.02|587.96|585.96|10
1608030080000|2020-12-15 11:01:20|588.01|586.01|587.66|585.66|588.01|586.01|587.66|585.66|17
1608030090000|2020-12-15 11:01:30|587.65|585.65|587.63|585.63|587.69|585.69|587.6|585.6|16
1608030100000|2020-12-15 11:01:40|587.65|585.65|587.63|585.63|587.67|585.67|587.61|585.61|12
1608030110000|2020-12-15 11:01:50|587.62|585.62|587.59|585.59|587.62|585.62|587.48|585.48|14
1608030120000|2020-12-15 11:02:00|587.6|585.6|588.04|586.04|588.07|586.07|587.58|585.58|25
1608030130000|2020-12-15 11:02:10|588.05|586.05|588|586|588.15|586.15|588|586|20
1608030140000|2020-12-15 11:02:20|587.99|585.99|588.05|586.05|588.05|586.05|587.95|585.95|19
1608030150000|2020-12-15 11:02:30|588.06|586.06|587.84|585.84|588.06|586.06|587.84|585.84|19
1608030160000|2020-12-15 11:02:40|587.82|585.82|587.89|585.89|587.9|585.9|587.78|585.78|16
1608030170000|2020-12-15 11:02:50|587.92|585.92|587.84|585.84|587.93|585.93|587.84|585.84|7
1608030180000|2020-12-15 11:03:00|587.92|585.92|588.09|586.09|588.1|586.1|587.92|585.92|9
1608030190000|2020-12-15 11:03:10|588.01|586.01|588.25|586.25|588.28|586.28|588.01|586.01|18
1608030200000|2020-12-15 11:03:20|588.24|586.24|588.26|586.26|588.26|586.26|588.24|586.24|5
1608030210000|2020-12-15 11:03:30|588.27|586.27|588.17|586.17|588.27|586.27|588.16|586.16|6
1608030220000|2020-12-15 11:03:40|588.18|586.18|588.16|586.16|588.2|586.2|588.11|586.11|15
1608030230000|2020-12-15 11:03:50|588.17|586.17|588.08|586.08|588.17|586.17|588.07|586.07|9
1608030240000|2020-12-15 11:04:00|588.07|586.07|588.07|586.07|588.11|586.11|588.05|586.05|13
1608030250000|2020-12-15 11:04:10|588.09|586.09|588.42|586.42|588.43|586.43|588.09|586.09|17
1608030260000|2020-12-15 11:04:20|588.44|586.44|588.2|586.2|588.44|586.44|588.2|586.2|16
1608030270000|2020-12-15 11:04:30|588.17|586.17|588.32|586.32|588.39|586.39|588.16|586.16|20
1608030280000|2020-12-15 11:04:40|588.33|586.33|588.15|586.15|588.33|586.33|588.13|586.13|18
1608030290000|2020-12-15 11:04:50|588.12|586.12|588.06|586.06|588.12|586.12|588.04|586.04|20
1608030300000|2020-12-15 11:05:00|588.07|586.07|588.03|586.03|588.07|586.07|588.03|586.03|16
1608030310000|2020-12-15 11:05:10|588.06|586.06|588.1|586.1|588.12|586.12|588.03|586.03|21
1608030320000|2020-12-15 11:05:20|588.12|586.12|588.37|586.37|588.37|586.37|588.12|586.12|12
1608030330000|2020-12-15 11:05:30|588.36|586.36|588.31|586.31|588.39|586.39|588.3|586.3|19
1608030340000|2020-12-15 11:05:40|588.32|586.32|588.37|586.37|588.39|586.39|588.31|586.31|14
1608030350000|2020-12-15 11:05:50|588.39|586.39|588.29|586.29|588.4|586.4|588.28|586.28|18
1608030360000|2020-12-15 11:06:00|588.3|586.3|588.11|586.11|588.3|586.3|588.11|586.11|16
1608030370000|2020-12-15 11:06:10|588.1|586.1|588.1|586.1|588.12|586.12|588.1|586.1|16
1608030380000|2020-12-15 11:06:20|588.11|586.11|588.08|586.08|588.12|586.12|588.03|586.03|25
1608030390000|2020-12-15 11:06:30|588.06|586.06|588.02|586.02|588.11|586.11|588|586|26
1608030400000|2020-12-15 11:06:40|588|586|587.82|585.82|588.01|586.01|587.81|585.81|18
1608030410000|2020-12-15 11:06:50|587.83|585.83|587.81|585.81|587.83|585.83|587.8|585.8|9
1608030420000|2020-12-15 11:07:00|587.82|585.82|587.89|585.89|587.91|585.91|587.74|585.74|19
1608030430000|2020-12-15 11:07:10|587.88|585.88|587.95|585.95|587.98|585.98|587.88|585.88|19
1608030440000|2020-12-15 11:07:20|587.96|585.96|587.95|585.95|587.97|585.97|587.95|585.95|6
1608030450000|2020-12-15 11:07:30|587.9|585.9|587.87|585.87|587.9|585.9|587.85|585.85|10
1608030460000|2020-12-15 11:07:40|587.89|585.89|587.9|585.9|587.92|585.92|587.88|585.88|12
1608030470000|2020-12-15 11:07:50|587.91|585.91|587.9|585.9|587.91|585.91|587.85|585.85|14
1608030480000|2020-12-15 11:08:00|587.91|585.91|587.92|585.92|587.93|585.93|587.91|585.91|5
1608030490000|2020-12-15 11:08:10|587.91|585.91|587.86|585.86|587.94|585.94|587.85|585.85|11
1608030500000|2020-12-15 11:08:20|587.88|585.88|587.86|585.86|587.88|585.88|587.82|585.82|19
1608030510000|2020-12-15 11:08:30|587.85|585.85|587.89|585.89|587.91|585.91|587.83|585.83|15
1608030520000|2020-12-15 11:08:40|587.9|585.9|587.91|585.91|587.91|585.91|587.88|585.88|17
1608030530000|2020-12-15 11:08:50|587.92|585.92|587.93|585.93|587.95|585.95|587.9|585.9|5
1608030540000|2020-12-15 11:09:00|587.92|585.92|588|586|588.01|586.01|587.92|585.92|14
1608030550000|2020-12-15 11:09:10|588.01|586.01|588|586|588.01|586.01|588|586|4
1608030560000|2020-12-15 11:09:20|587.99|585.99|587.91|585.91|587.99|585.99|587.88|585.88|13
1608030570000|2020-12-15 11:09:30|587.92|585.92|587.93|585.93|587.94|585.94|587.92|585.92|7
1608030580000|2020-12-15 11:09:40|587.92|585.92|587.87|585.87|587.92|585.92|587.86|585.86|13
1608030590000|2020-12-15 11:09:50|587.84|585.84|587.84|585.84|587.88|585.88|587.82|585.82|22
1608030600000|2020-12-15 11:10:00|587.83|585.83|587.83|585.83|587.85|585.85|587.83|585.83|8
1608030610000|2020-12-15 11:10:10|587.85|585.85|587.86|585.86|587.88|585.88|587.83|585.83|8
1608030620000|2020-12-15 11:10:20|587.87|585.87|587.93|585.93|587.97|585.97|587.87|585.87|13
1608030630000|2020-12-15 11:10:30|587.92|585.92|587.92|585.92|587.93|585.93|587.91|585.91|7
1608030640000|2020-12-15 11:10:40|587.91|585.91|587.91|585.91|587.91|585.91|587.87|585.87|6
1608030650000|2020-12-15 11:10:50|587.9|585.9|587.91|585.91|587.94|585.94|587.9|585.9|12
1608030660000|2020-12-15 11:11:00|587.89|585.89|587.86|585.86|587.89|585.89|587.85|585.85|11
1608030670000|2020-12-15 11:11:10|587.87|585.87|587.82|585.82|587.87|585.87|587.82|585.82|8
1608030680000|2020-12-15 11:11:20|587.81|585.81|587.63|585.63|587.85|585.85|587.62|585.62|16
1608030690000|2020-12-15 11:11:30|587.67|585.67|587.6|585.6|587.74|585.74|587.6|585.6|13
1608030700000|2020-12-15 11:11:40|587.61|585.61|587.52|585.52|587.61|585.61|587.52|585.52|13
1608030710000|2020-12-15 11:11:50|587.53|585.53|587.46|585.46|587.53|585.53|587.43|585.43|11
1608030720000|2020-12-15 11:12:00|587.47|585.47|587.47|585.47|587.47|585.47|587.44|585.44|15
1608030730000|2020-12-15 11:12:10|587.48|585.48|587.61|585.61|587.61|585.61|587.46|585.46|12
1608030740000|2020-12-15 11:12:20|587.62|585.62|587.8|585.8|587.81|585.81|587.62|585.62|8
1608030750000|2020-12-15 11:12:30|587.81|585.81|587.81|585.81|587.81|585.81|587.81|585.81|1
1608030760000|2020-12-15 11:12:40|587.82|585.82|587.87|585.87|587.87|585.87|587.8|585.8|7
1608030770000|2020-12-15 11:12:50|587.86|585.86|587.86|585.86|587.86|585.86|587.86|585.86|1
1608030780000|2020-12-15 11:13:00|587.8|585.8|587.59|585.59|587.81|585.81|587.59|585.59|13
1608030790000|2020-12-15 11:13:10|587.6|585.6|587.59|585.59|587.64|585.64|587.59|585.59|11
1608030800000|2020-12-15 11:13:20|587.55|585.55|587.54|585.54|587.58|585.58|587.54|585.54|14
1608030810000|2020-12-15 11:13:30|587.57|585.57|587.56|585.56|587.58|585.58|587.54|585.54|21
1608030820000|2020-12-15 11:13:40|587.57|585.57|587.57|585.57|587.59|585.59|587.55|585.55|21
1608030830000|2020-12-15 11:13:50|587.59|585.59|587.73|585.73|587.83|585.83|587.59|585.59|12
1608030840000|2020-12-15 11:14:00|587.74|585.74|587.76|585.76|587.76|585.76|587.73|585.73|17
1608030850000|2020-12-15 11:14:10|587.74|585.74|587.75|585.75|587.76|585.76|587.73|585.73|8
1608030860000|2020-12-15 11:14:20|587.74|585.74|587.69|585.69|587.74|585.74|587.68|585.68|9
1608030870000|2020-12-15 11:14:30|587.68|585.68|587.7|585.7|587.7|585.7|587.67|585.67|16
1608030880000|2020-12-15 11:14:40|587.73|585.73|587.74|585.74|587.75|585.75|587.72|585.72|10
1608030900000|2020-12-15 11:15:00|587.75|585.75|587.81|585.81|587.84|585.84|587.75|585.75|9
1608030910000|2020-12-15 11:15:10|587.83|585.83|587.85|585.85|587.87|585.87|587.83|585.83|9
1608030920000|2020-12-15 11:15:20|587.84|585.84|587.78|585.78|587.9|585.9|587.78|585.78|11
1608030930000|2020-12-15 11:15:30|587.79|585.79|587.82|585.82|587.83|585.83|587.79|585.79|7
1608030940000|2020-12-15 11:15:40|587.83|585.83|587.85|585.85|587.85|585.85|587.82|585.82|5
1608030950000|2020-12-15 11:15:50|587.87|585.87|587.91|585.91|587.92|585.92|587.86|585.86|7
1608030960000|2020-12-15 11:16:00|587.92|585.92|587.86|585.86|587.92|585.92|587.85|585.85|13
1608030970000|2020-12-15 11:16:10|587.85|585.85|587.77|585.77|587.86|585.86|587.76|585.76|13
1608030980000|2020-12-15 11:16:20|587.78|585.78|587.8|585.8|587.81|585.81|587.77|585.77|11
1608030990000|2020-12-15 11:16:30|587.77|585.77|587.78|585.78|587.81|585.81|587.77|585.77|6
1608031000000|2020-12-15 11:16:40|587.79|585.79|587.78|585.78|587.79|585.79|587.78|585.78|2
1608031010000|2020-12-15 11:16:50|587.79|585.79|587.79|585.79|587.79|585.79|587.79|585.79|1
1608031020000|2020-12-15 11:17:00|587.8|585.8|587.78|585.78|587.8|585.8|587.77|585.77|5
1608031030000|2020-12-15 11:17:10|587.79|585.79|587.78|585.78|587.79|585.79|587.78|585.78|2
1608031040000|2020-12-15 11:17:20|587.8|585.8|587.79|585.79|587.8|585.8|587.79|585.79|2
1608031050000|2020-12-15 11:17:30|587.78|585.78|587.76|585.76|587.78|585.78|587.76|585.76|3
1608031060000|2020-12-15 11:17:40|587.77|585.77|587.76|585.76|587.77|585.77|587.76|585.76|2
1608031070000|2020-12-15 11:17:50|587.75|585.75|587.72|585.72|587.75|585.75|587.72|585.72|3
1608031080000|2020-12-15 11:18:00|587.73|585.73|587.73|585.73|587.73|585.73|587.7|585.7|3
1608031090000|2020-12-15 11:18:10|587.72|585.72|587.72|585.72|587.72|585.72|587.72|585.72|1
1608031100000|2020-12-15 11:18:20|587.73|585.73|587.54|585.54|587.73|585.73|587.48|585.48|15
1608031110000|2020-12-15 11:18:30|587.56|585.56|587.59|585.59|587.62|585.62|587.55|585.55|21
1608031120000|2020-12-15 11:18:40|587.6|585.6|587.61|585.61|587.62|585.62|587.58|585.58|15
1608031130000|2020-12-15 11:18:50|587.62|585.62|587.63|585.63|587.63|585.63|587.59|585.59|8
1608031140000|2020-12-15 11:19:00|587.62|585.62|588.05|586.05|588.05|586.05|587.62|585.62|23
1608031150000|2020-12-15 11:19:10|588.06|586.06|588.03|586.03|588.08|586.08|588.03|586.03|5
1608031160000|2020-12-15 11:19:20|588.04|586.04|588.16|586.16|588.16|586.16|588.03|586.03|19
1608031170000|2020-12-15 11:19:30|588.15|586.15|588.16|586.16|588.16|586.16|588.15|586.15|2
1608031180000|2020-12-15 11:19:40|588.15|586.15|588.15|586.15|588.15|586.15|588.14|586.14|3
1608031190000|2020-12-15 11:19:50|588.16|586.16|588.17|586.17|588.18|586.18|588.15|586.15|4
1608031200000|2020-12-15 11:20:00|588.16|586.16|588.15|586.15|588.16|586.16|588.14|586.14|6
1608031210000|2020-12-15 11:20:10|588.16|586.16|588.05|586.05|588.16|586.16|588|586|16
1608031220000|2020-12-15 11:20:20|588|586|588.03|586.03|588.05|586.05|588|586|21
1608031230000|2020-12-15 11:20:30|588.02|586.02|588.04|586.04|588.08|586.08|588.02|586.02|15
1608031240000|2020-12-15 11:20:40|588.08|586.08|588.05|586.05|588.08|586.08|588.03|586.03|13
1608031250000|2020-12-15 11:20:50|588.06|586.06|588.08|586.08|588.08|586.08|588.05|586.05|9
1608031260000|2020-12-15 11:21:00|588.06|586.06|588.04|586.04|588.06|586.06|588.03|586.03|4
1608031270000|2020-12-15 11:21:10|588.05|586.05|588.05|586.05|588.05|586.05|588.04|586.04|3
1608031280000|2020-12-15 11:21:20|588.06|586.06|588.05|586.05|588.06|586.06|588.05|586.05|2
1608031290000|2020-12-15 11:21:30|588.06|586.06|588.03|586.03|588.06|586.06|588.03|586.03|4
1608031300000|2020-12-15 11:21:40|588.02|586.02|588.08|586.08|588.09|586.09|588.02|586.02|10
1608031310000|2020-12-15 11:21:50|588.09|586.09|588.08|586.08|588.09|586.09|588.07|586.07|18
1608031320000|2020-12-15 11:22:00|588.1|586.1|588.08|586.08|588.12|586.12|588.08|586.08|17
1608031330000|2020-12-15 11:22:10|588.09|586.09|588.08|586.08|588.1|586.1|588.08|586.08|14
1608031340000|2020-12-15 11:22:20|588.09|586.09|588.1|586.1|588.12|586.12|588.08|586.08|15
1608031350000|2020-12-15 11:22:30|588.11|586.11|588.12|586.12|588.13|586.13|588.1|586.1|14
1608031360000|2020-12-15 11:22:40|588.13|586.13|588.13|586.13|588.14|586.14|588.12|586.12|23
1608031370000|2020-12-15 11:22:50|588.14|586.14|588.13|586.13|588.14|586.14|588.13|586.13|2
1608031380000|2020-12-15 11:23:00|588.14|586.14|588.23|586.23|588.23|586.23|588.13|586.13|11
1608031390000|2020-12-15 11:23:10|588.22|586.22|588.22|586.22|588.22|586.22|588.22|586.22|1
1608031410000|2020-12-15 11:23:30|588.24|586.24|588.15|586.15|588.24|586.24|588.15|586.15|12
1608031420000|2020-12-15 11:23:40|588.16|586.16|588.16|586.16|588.16|586.16|588.14|586.14|11
1608031430000|2020-12-15 11:23:50|588.15|586.15|588.03|586.03|588.15|586.15|588.03|586.03|12
1608031440000|2020-12-15 11:24:00|588.02|586.02|588.06|586.06|588.07|586.07|588|586|9
1608031450000|2020-12-15 11:24:10|588.05|586.05|588.03|586.03|588.06|586.06|588.03|586.03|9
1608031460000|2020-12-15 11:24:20|588.02|586.02|588.03|586.03|588.04|586.04|588.02|586.02|8
1608031470000|2020-12-15 11:24:30|588.04|586.04|588.02|586.02|588.04|586.04|587.99|585.99|11
1608031480000|2020-12-15 11:24:40|588.01|586.01|588.06|586.06|588.08|586.08|588.01|586.01|14
1608031490000|2020-12-15 11:24:50|588.05|586.05|588.08|586.08|588.1|586.1|588.05|586.05|15
1608031500000|2020-12-15 11:25:00|588.1|586.1|588.35|586.35|588.35|586.35|588.1|586.1|11
1608031510000|2020-12-15 11:25:10|588.34|586.34|588.32|586.32|588.34|586.34|588.28|586.28|15
1608031520000|2020-12-15 11:25:20|588.3|586.3|588.19|586.19|588.3|586.3|588.19|586.19|14
1608031530000|2020-12-15 11:25:30|588.2|586.2|588.16|586.16|588.2|586.2|588.14|586.14|17
1608031540000|2020-12-15 11:25:40|588.17|586.17|588.16|586.16|588.18|586.18|588.14|586.14|16
1608031550000|2020-12-15 11:25:50|588.17|586.17|588.05|586.05|588.17|586.17|588.05|586.05|22
1608031560000|2020-12-15 11:26:00|588.06|586.06|587.96|585.96|588.1|586.1|587.96|585.96|21
1608031570000|2020-12-15 11:26:10|587.97|585.97|587.89|585.89|587.97|585.97|587.87|585.87|18
1608031580000|2020-12-15 11:26:20|587.88|585.88|587.9|585.9|587.93|585.93|587.85|585.85|21
1608031590000|2020-12-15 11:26:30|587.91|585.91|587.91|585.91|587.94|585.94|587.88|585.88|26
1608031600000|2020-12-15 11:26:40|587.93|585.93|587.97|585.97|588.01|586.01|587.76|585.76|28
1608031610000|2020-12-15 11:26:50|587.98|585.98|587.89|585.89|587.98|585.98|587.87|585.87|19
1608031620000|2020-12-15 11:27:00|587.88|585.88|587.88|585.88|587.9|585.9|587.87|585.87|23
1608031630000|2020-12-15 11:27:10|587.89|585.89|587.93|585.93|587.94|585.94|587.87|585.87|21
1608031640000|2020-12-15 11:27:20|587.94|585.94|587.92|585.92|587.94|585.94|587.89|585.89|15
1608031650000|2020-12-15 11:27:30|587.91|585.91|587.95|585.95|587.95|585.95|587.9|585.9|14
1608031660000|2020-12-15 11:27:40|587.94|585.94|587.95|585.95|587.95|585.95|587.94|585.94|6
1608031670000|2020-12-15 11:27:50|587.94|585.94|587.91|585.91|587.94|585.94|587.91|585.91|12
1608031680000|2020-12-15 11:28:00|587.92|585.92|587.93|585.93|587.94|585.94|587.91|585.91|13
1608031690000|2020-12-15 11:28:10|587.94|585.94|587.93|585.93|587.94|585.94|587.91|585.91|21
1608031700000|2020-12-15 11:28:20|587.92|585.92|587.94|585.94|587.94|585.94|587.92|585.92|17
1608031710000|2020-12-15 11:28:30|587.97|585.97|587.97|585.97|587.97|585.97|587.97|585.97|1
1608031720000|2020-12-15 11:28:40|587.96|585.96|587.98|585.98|587.98|585.98|587.96|585.96|3
1608031730000|2020-12-15 11:28:50|587.97|585.97|587.94|585.94|587.97|585.97|587.92|585.92|11
1608031740000|2020-12-15 11:29:00|587.95|585.95|587.77|585.77|587.96|585.96|587.76|585.76|17
1608031750000|2020-12-15 11:29:10|587.76|585.76|587.75|585.75|587.76|585.76|587.73|585.73|15
1608031760000|2020-12-15 11:29:20|587.74|585.74|587.67|585.67|587.76|585.76|587.67|585.67|17
1608031770000|2020-12-15 11:29:30|587.66|585.66|587.56|585.56|587.66|585.66|587.56|585.56|19
1608031780000|2020-12-15 11:29:40|587.57|585.57|587.5|585.5|587.57|585.57|587.48|585.48|23
1608031790000|2020-12-15 11:29:50|587.49|585.49|587.46|585.46|587.51|585.51|587.46|585.46|11
1608031800000|2020-12-15 11:30:00|587.45|585.45|587.45|585.45|587.49|585.49|587.44|585.44|17
1608031810000|2020-12-15 11:30:10|587.43|585.43|587.25|585.25|587.43|585.43|587.25|585.25|12
1608031820000|2020-12-15 11:30:20|587.26|585.26|587.11|585.11|587.26|585.26|587.11|585.11|23
1608031830000|2020-12-15 11:30:30|587.1|585.1|587.07|585.07|587.1|585.1|587.04|585.04|21
1608031840000|2020-12-15 11:30:40|587.09|585.09|586.87|584.87|587.09|585.09|586.87|584.87|14
1608031850000|2020-12-15 11:30:50|586.86|584.86|586.67|584.67|586.86|584.86|586.66|584.66|15
1608031860000|2020-12-15 11:31:00|586.63|584.63|586.72|584.72|586.72|584.72|586.63|584.63|27
1608031870000|2020-12-15 11:31:10|586.71|584.71|586.71|584.71|586.72|584.72|586.7|584.7|15
1608031880000|2020-12-15 11:31:20|586.7|584.7|586.72|584.72|586.72|584.72|586.7|584.7|17
1608031890000|2020-12-15 11:31:30|586.71|584.71|586.75|584.75|586.75|584.75|586.71|584.71|21
1608031900000|2020-12-15 11:31:40|586.76|584.76|586.9|584.9|586.9|584.9|586.76|584.76|11
1608031910000|2020-12-15 11:31:50|586.91|584.91|586.91|584.91|586.92|584.92|586.82|584.82|13
1608031920000|2020-12-15 11:32:00|586.92|584.92|586.85|584.85|586.93|584.93|586.85|584.85|19
1608031930000|2020-12-15 11:32:10|586.84|584.84|586.36|584.36|586.84|584.84|586.3|584.3|26
1608031940000|2020-12-15 11:32:20|586.34|584.34|586.29|584.29|586.34|584.34|586.28|584.28|24
1608031950000|2020-12-15 11:32:30|586.27|584.27|586.29|584.29|586.32|584.32|586.26|584.26|20
1608031960000|2020-12-15 11:32:40|586.31|584.31|586.39|584.39|586.39|584.39|586.27|584.27|26
1608031970000|2020-12-15 11:32:50|586.38|584.38|586.47|584.47|586.48|584.48|586.34|584.34|20
1608031980000|2020-12-15 11:33:00|586.49|584.49|586.42|584.42|586.5|584.5|586.37|584.37|23
1608031990000|2020-12-15 11:33:10|586.41|584.41|586.47|584.47|586.48|584.48|586.4|584.4|25
1608032000000|2020-12-15 11:33:20|586.48|584.48|586.32|584.32|586.49|584.49|586.32|584.32|20
1608032010000|2020-12-15 11:33:30|586.33|584.33|586.46|584.46|586.46|584.46|586.32|584.32|28
1608032020000|2020-12-15 11:33:40|586.47|584.47|586.59|584.59|586.59|584.59|586.47|584.47|15
1608032030000|2020-12-15 11:33:50|586.55|584.55|586.87|584.87|586.88|584.88|586.55|584.55|24
1608032040000|2020-12-15 11:34:00|586.88|584.88|586.87|584.87|586.88|584.88|586.74|584.74|23
1608032050000|2020-12-15 11:34:10|586.86|584.86|586.92|584.92|586.92|584.92|586.86|584.86|14
1608032060000|2020-12-15 11:34:20|586.93|584.93|586.94|584.94|586.94|584.94|586.9|584.9|9
1608032070000|2020-12-15 11:34:30|586.93|584.93|586.91|584.91|586.93|584.93|586.89|584.89|7
1608032080000|2020-12-15 11:34:40|586.9|584.9|587.12|585.12|587.12|585.12|586.89|584.89|19
1608032090000|2020-12-15 11:34:50|587.13|585.13|587.09|585.09|587.17|585.17|587.05|585.05|16
1608032100000|2020-12-15 11:35:00|587.25|585.25|587.41|585.41|587.42|585.42|587.25|585.25|9
1608032110000|2020-12-15 11:35:10|587.39|585.39|587.47|585.47|587.52|585.52|587.39|585.39|20
1608032120000|2020-12-15 11:35:20|587.48|585.48|587.48|585.48|587.54|585.54|587.44|585.44|23
1608032130000|2020-12-15 11:35:30|587.46|585.46|587.38|585.38|587.47|585.47|587.36|585.36|21
1608032140000|2020-12-15 11:35:40|587.37|585.37|587.41|585.41|587.43|585.43|587.37|585.37|21
1608032150000|2020-12-15 11:35:50|587.4|585.4|587.33|585.33|587.43|585.43|587.33|585.33|18
1608032160000|2020-12-15 11:36:00|587.34|585.34|587.26|585.26|587.34|585.34|587.26|585.26|14
1608032170000|2020-12-15 11:36:10|587.27|585.27|587.27|585.27|587.3|585.3|587.26|585.26|20
1608032180000|2020-12-15 11:36:20|587.24|585.24|587.21|585.21|587.24|585.24|587.14|585.14|21
1608032190000|2020-12-15 11:36:30|587.2|585.2|587.1|585.1|587.21|585.21|587.1|585.1|7
1608032200000|2020-12-15 11:36:40|587.09|585.09|587.14|585.14|587.15|585.15|587.08|585.08|10
1608032210000|2020-12-15 11:36:50|587.15|585.15|587.15|585.15|587.17|585.17|587.14|585.14|15
1608032220000|2020-12-15 11:37:00|587.16|585.16|587.17|585.17|587.18|585.18|587.15|585.15|17
1608032230000|2020-12-15 11:37:10|587.16|585.16|587.15|585.15|587.2|585.2|587.15|585.15|20
1608032240000|2020-12-15 11:37:20|587.16|585.16|587.17|585.17|587.18|585.18|587.15|585.15|13
1608032250000|2020-12-15 11:37:30|587.14|585.14|587.15|585.15|587.15|585.15|587.11|585.11|6
1608032260000|2020-12-15 11:37:40|587.16|585.16|587.13|585.13|587.17|585.17|587.12|585.12|20
1608032270000|2020-12-15 11:37:50|587.12|585.12|587.16|585.16|587.17|585.17|587.12|585.12|16
1608032280000|2020-12-15 11:38:00|587.17|585.17|586.97|584.97|587.17|585.17|586.97|584.97|16
1608032290000|2020-12-15 11:38:10|586.96|584.96|586.97|584.97|586.99|584.99|586.96|584.96|14
1608032300000|2020-12-15 11:38:20|586.96|584.96|586.95|584.95|586.97|584.97|586.95|584.95|6
1608032310000|2020-12-15 11:38:30|586.93|584.93|586.86|584.86|586.94|584.94|586.84|584.84|15
1608032320000|2020-12-15 11:38:40|586.85|584.85|586.86|584.86|586.86|584.86|586.84|584.84|16
1608032330000|2020-12-15 11:38:50|586.85|584.85|586.64|584.64|586.85|584.85|586.64|584.64|14
1608032340000|2020-12-15 11:39:00|586.65|584.65|586.65|584.65|586.66|584.66|586.64|584.64|15
1608032350000|2020-12-15 11:39:10|586.66|584.66|586.66|584.66|586.66|584.66|586.64|584.64|11
1608032360000|2020-12-15 11:39:20|586.65|584.65|586.65|584.65|586.66|584.66|586.64|584.64|6
1608032370000|2020-12-15 11:39:30|586.64|584.64|586.68|584.68|586.69|584.69|586.64|584.64|6
1608032380000|2020-12-15 11:39:40|586.69|584.69|586.71|584.71|586.72|584.72|586.69|584.69|13
1608032390000|2020-12-15 11:39:50|586.72|584.72|586.66|584.66|586.72|584.72|586.65|584.65|15
1608032400000|2020-12-15 11:40:00|586.67|584.67|586.66|584.66|586.67|584.67|586.65|584.65|10
1608032410000|2020-12-15 11:40:10|586.67|584.67|586.87|584.87|586.87|584.87|586.67|584.67|15
1608032420000|2020-12-15 11:40:20|586.9|584.9|587.07|585.07|587.07|585.07|586.9|584.9|10
1608032430000|2020-12-15 11:40:30|587.05|585.05|587.05|585.05|587.06|585.06|587.04|585.04|6
1608032440000|2020-12-15 11:40:40|587.04|585.04|587.04|585.04|587.05|585.05|587.04|585.04|3
1608032450000|2020-12-15 11:40:50|587.05|585.05|586.95|584.95|587.06|585.06|586.94|584.94|15
1608032460000|2020-12-15 11:41:00|586.96|584.96|586.85|584.85|586.96|584.96|586.85|584.85|12
1608032470000|2020-12-15 11:41:10|586.81|584.81|586.85|584.85|586.85|584.85|586.8|584.8|27
1608032480000|2020-12-15 11:41:20|586.84|584.84|586.85|584.85|586.87|584.87|586.82|584.82|17
1608032490000|2020-12-15 11:41:30|586.84|584.84|586.76|584.76|586.85|584.85|586.75|584.75|17
1608032500000|2020-12-15 11:41:40|586.75|584.75|586.73|584.73|586.76|584.76|586.72|584.72|13
1608032510000|2020-12-15 11:41:50|586.72|584.72|586.72|584.72|586.75|584.75|586.71|584.71|21
1608032520000|2020-12-15 11:42:00|586.73|584.73|586.74|584.74|586.74|584.74|586.72|584.72|14
1608032530000|2020-12-15 11:42:10|586.73|584.73|586.74|584.74|586.74|584.74|586.73|584.73|16
1608032540000|2020-12-15 11:42:20|586.73|584.73|586.74|584.74|586.74|584.74|586.73|584.73|14
1608032550000|2020-12-15 11:42:30|586.73|584.73|586.56|584.56|586.74|584.74|586.56|584.56|21
1608032560000|2020-12-15 11:42:40|586.57|584.57|586.55|584.55|586.6|584.6|586.53|584.53|16
1608032570000|2020-12-15 11:42:50|586.54|584.54|586.58|584.58|586.58|584.58|586.53|584.53|8
1608032580000|2020-12-15 11:43:00|586.57|584.57|586.62|584.62|586.63|584.63|586.54|584.54|11
1608032590000|2020-12-15 11:43:10|586.63|584.63|586.61|584.61|586.63|584.63|586.61|584.61|7
1608032600000|2020-12-15 11:43:20|586.68|584.68|586.71|584.71|586.71|584.71|586.68|584.68|7
1608032610000|2020-12-15 11:43:30|586.7|584.7|586.72|584.72|586.74|584.74|586.69|584.69|12
1608032620000|2020-12-15 11:43:40|586.77|584.77|586.84|584.84|586.84|584.84|586.72|584.72|24
1608032630000|2020-12-15 11:43:50|586.87|584.87|586.92|584.92|586.92|584.92|586.86|584.86|25
1608032640000|2020-12-15 11:44:00|586.91|584.91|586.92|584.92|586.92|584.92|586.9|584.9|15
1608032650000|2020-12-15 11:44:10|586.91|584.91|586.92|584.92|586.92|584.92|586.88|584.88|12
1608032660000|2020-12-15 11:44:20|586.91|584.91|586.91|584.91|586.92|584.92|586.9|584.9|7
1608032670000|2020-12-15 11:44:30|586.92|584.92|586.92|584.92|586.92|584.92|586.92|584.92|1
1608032680000|2020-12-15 11:44:40|586.9|584.9|586.92|584.92|586.92|584.92|586.9|584.9|12
1608032690000|2020-12-15 11:44:50|586.9|584.9|586.82|584.82|586.92|584.92|586.81|584.81|14
1608032700000|2020-12-15 11:45:00|586.83|584.83|586.86|584.86|586.87|584.87|586.83|584.83|15
1608032710000|2020-12-15 11:45:10|586.87|584.87|586.88|584.88|586.88|584.88|586.86|584.86|16
1608032720000|2020-12-15 11:45:20|586.9|584.9|586.91|584.91|586.92|584.92|586.88|584.88|13
1608032730000|2020-12-15 11:45:30|586.92|584.92|586.88|584.88|586.92|584.92|586.88|584.88|20
1608032740000|2020-12-15 11:45:40|586.89|584.89|586.91|584.91|586.94|584.94|586.88|584.88|24
1608032750000|2020-12-15 11:45:50|586.93|584.93|586.91|584.91|586.93|584.93|586.91|584.91|4
1608032760000|2020-12-15 11:46:00|586.92|584.92|586.95|584.95|586.95|584.95|586.89|584.89|14
1608032770000|2020-12-15 11:46:10|586.96|584.96|586.97|584.97|586.97|584.97|586.96|584.96|4
1608032780000|2020-12-15 11:46:20|586.96|584.96|587.08|585.08|587.08|585.08|586.96|584.96|8
1608032790000|2020-12-15 11:46:30|587.21|585.21|587.56|585.56|587.56|585.56|587.21|585.21|19
1608032800000|2020-12-15 11:46:40|587.57|585.57|587.88|585.88|587.88|585.88|587.56|585.56|25
1608032810000|2020-12-15 11:46:50|587.89|585.89|587.91|585.91|587.91|585.91|587.88|585.88|7
1608032820000|2020-12-15 11:47:00|587.92|585.92|587.85|585.85|587.92|585.92|587.83|585.83|16
1608032830000|2020-12-15 11:47:10|587.84|585.84|587.85|585.85|587.88|585.88|587.84|585.84|13
1608032840000|2020-12-15 11:47:20|587.86|585.86|587.85|585.85|587.87|585.87|587.82|585.82|15
1608032850000|2020-12-15 11:47:30|587.83|585.83|587.84|585.84|587.85|585.85|587.83|585.83|20
1608032860000|2020-12-15 11:47:40|587.83|585.83|587.66|585.66|587.84|585.84|587.66|585.66|16
1608032870000|2020-12-15 11:47:50|587.67|585.67|587.49|585.49|587.67|585.67|587.47|585.47|11
1608032880000|2020-12-15 11:48:00|587.48|585.48|587.35|585.35|587.51|585.51|587.35|585.35|20
1608032890000|2020-12-15 11:48:10|587.34|585.34|587.36|585.36|587.36|585.36|587.32|585.32|15
1608032900000|2020-12-15 11:48:20|587.35|585.35|587.35|585.35|587.36|585.36|587.33|585.33|15
1608032910000|2020-12-15 11:48:30|587.34|585.34|587.32|585.32|587.35|585.35|587.31|585.31|26
1608032920000|2020-12-15 11:48:40|587.31|585.31|587.25|585.25|587.31|585.31|587.25|585.25|17
1608032930000|2020-12-15 11:48:50|587.24|585.24|587.22|585.22|587.27|585.27|587.17|585.17|26
1608032940000|2020-12-15 11:49:00|587.23|585.23|587.36|585.36|587.38|585.38|587.23|585.23|22
1608032950000|2020-12-15 11:49:10|587.37|585.37|587.46|585.46|587.47|585.47|587.35|585.35|19
1608032960000|2020-12-15 11:49:20|587.47|585.47|587.33|585.33|587.47|585.47|587.33|585.33|12
1608032970000|2020-12-15 11:49:30|587.32|585.32|587.34|585.34|587.36|585.36|587.32|585.32|8
1608032980000|2020-12-15 11:49:40|587.35|585.35|587.32|585.32|587.35|585.35|587.29|585.29|16
1608032990000|2020-12-15 11:49:50|587.31|585.31|587.29|585.29|587.32|585.32|587.29|585.29|11
1608033000000|2020-12-15 11:50:00|587.28|585.28|587.37|585.37|587.38|585.38|587.28|585.28|14
1608033010000|2020-12-15 11:50:10|587.4|585.4|587.33|585.33|587.4|585.4|587.33|585.33|8
1608033020000|2020-12-15 11:50:20|587.32|585.32|587.27|585.27|587.33|585.33|587.26|585.26|15
1608033030000|2020-12-15 11:50:30|587.26|585.26|587.26|585.26|587.28|585.28|587.26|585.26|6
1608033040000|2020-12-15 11:50:40|587.24|585.24|587.11|585.11|587.24|585.24|587.11|585.11|11
1608033050000|2020-12-15 11:50:50|587.09|585.09|586.92|584.92|587.1|585.1|586.92|584.92|14
1608033060000|2020-12-15 11:51:00|586.91|584.91|586.92|584.92|586.97|584.97|586.91|584.91|21
1608033070000|2020-12-15 11:51:10|586.93|584.93|586.92|584.92|586.94|584.94|586.9|584.9|19
1608033080000|2020-12-15 11:51:20|586.91|584.91|586.91|584.91|586.94|584.94|586.9|584.9|20
1608033090000|2020-12-15 11:51:30|586.9|584.9|586.86|584.86|586.92|584.92|586.84|584.84|18
1608033100000|2020-12-15 11:51:40|586.85|584.85|586.86|584.86|586.87|584.87|586.84|584.84|18
1608033110000|2020-12-15 11:51:50|586.87|584.87|586.86|584.86|586.87|584.87|586.84|584.84|20
1608033120000|2020-12-15 11:52:00|586.87|584.87|586.86|584.86|586.89|584.89|586.86|584.86|12
1608033140000|2020-12-15 11:52:20|586.87|584.87|586.87|584.87|586.87|584.87|586.86|584.86|3
1608033150000|2020-12-15 11:52:30|586.86|584.86|586.86|584.86|586.86|584.86|586.86|584.86|1
1608033160000|2020-12-15 11:52:40|586.85|584.85|586.85|584.85|586.85|584.85|586.85|584.85|1
1608033170000|2020-12-15 11:52:50|586.86|584.86|586.97|584.97|586.97|584.97|586.85|584.85|7
1608033180000|2020-12-15 11:53:00|586.99|584.99|587.03|585.03|587.08|585.08|586.99|584.99|10
1608033190000|2020-12-15 11:53:10|587.04|585.04|587.04|585.04|587.1|585.1|587|585|18
1608033200000|2020-12-15 11:53:20|587.06|585.06|586.93|584.93|587.06|585.06|586.93|584.93|26
1608033210000|2020-12-15 11:53:30|586.94|584.94|586.97|584.97|586.97|584.97|586.9|584.9|11
1608033220000|2020-12-15 11:53:40|586.98|584.98|586.98|584.98|586.98|584.98|586.97|584.97|7
1608033230000|2020-12-15 11:53:50|586.97|584.97|586.95|584.95|586.99|584.99|586.93|584.93|14
1608033240000|2020-12-15 11:54:00|586.96|584.96|586.99|584.99|586.99|584.99|586.96|584.96|18
1608033250000|2020-12-15 11:54:10|586.98|584.98|587.24|585.24|587.24|585.24|586.98|584.98|18
1608033260000|2020-12-15 11:54:20|587.22|585.22|587.25|585.25|587.3|585.3|587.2|585.2|19
1608033270000|2020-12-15 11:54:30|587.26|585.26|587.22|585.22|587.27|585.27|587.19|585.19|11
1608033280000|2020-12-15 11:54:40|587.23|585.23|587.26|585.26|587.27|585.27|587.23|585.23|6
1608033290000|2020-12-15 11:54:50|587.27|585.27|587.24|585.24|587.27|585.27|587.11|585.11|27
1608033300000|2020-12-15 11:55:00|587.25|585.25|587.26|585.26|587.33|585.33|587.25|585.25|19
1608033310000|2020-12-15 11:55:10|587.31|585.31|587.31|585.31|587.33|585.33|587.26|585.26|15
1608033320000|2020-12-15 11:55:20|587.3|585.3|587.29|585.29|587.33|585.33|587.26|585.26|18
1608033330000|2020-12-15 11:55:30|587.31|585.31|587.4|585.4|587.4|585.4|587.31|585.31|6
1608033340000|2020-12-15 11:55:40|587.38|585.38|587.38|585.38|587.39|585.39|587.37|585.37|5
1608033350000|2020-12-15 11:55:50|587.37|585.37|587.35|585.35|587.37|585.37|587.32|585.32|12
1608033360000|2020-12-15 11:56:00|587.33|585.33|587.41|585.41|587.44|585.44|587.33|585.33|9
1608033370000|2020-12-15 11:56:10|587.42|585.42|587.4|585.4|587.42|585.42|587.4|585.4|9
1608033380000|2020-12-15 11:56:20|587.41|585.41|587.44|585.44|587.44|585.44|587.4|585.4|3
1608033390000|2020-12-15 11:56:30|587.42|585.42|587.42|585.42|587.42|585.42|587.41|585.41|5
1608033400000|2020-12-15 11:56:40|587.41|585.41|587.36|585.36|587.42|585.42|587.33|585.33|16
1608033410000|2020-12-15 11:56:50|587.35|585.35|587.35|585.35|587.36|585.36|587.34|585.34|13
1608033420000|2020-12-15 11:57:00|587.33|585.33|587.32|585.32|587.4|585.4|587.32|585.32|24
1608033430000|2020-12-15 11:57:10|587.33|585.33|587.33|585.33|587.35|585.35|587.32|585.32|18
1608033440000|2020-12-15 11:57:20|587.34|585.34|587.35|585.35|587.35|585.35|587.34|585.34|2
1608033450000|2020-12-15 11:57:30|587.32|585.32|587.23|585.23|587.32|585.32|587.21|585.21|10
1608033460000|2020-12-15 11:57:40|587.18|585.18|586.85|584.85|587.18|585.18|586.84|584.84|17
1608033470000|2020-12-15 11:57:50|586.87|584.87|587.01|585.01|587.01|585.01|586.84|584.84|23
1608033480000|2020-12-15 11:58:00|587|585|587|585|587.02|585.02|586.94|584.94|18
1608033490000|2020-12-15 11:58:10|587.01|585.01|586.9|584.9|587.01|585.01|586.88|584.88|27
1608033500000|2020-12-15 11:58:20|586.89|584.89|586.92|584.92|586.93|584.93|586.88|584.88|22
1608033510000|2020-12-15 11:58:30|586.91|584.91|586.86|584.86|586.91|584.91|586.85|584.85|17
1608033520000|2020-12-15 11:58:40|586.87|584.87|586.83|584.83|586.87|584.87|586.83|584.83|13
1608033530000|2020-12-15 11:58:50|586.85|584.85|586.82|584.82|586.86|584.86|586.8|584.8|25
1608033540000|2020-12-15 11:59:00|586.81|584.81|586.85|584.85|586.85|584.85|586.81|584.81|4
1608033550000|2020-12-15 11:59:10|586.84|584.84|586.81|584.81|586.84|584.84|586.81|584.81|2
1608033560000|2020-12-15 11:59:20|586.82|584.82|586.8|584.8|586.82|584.82|586.8|584.8|3
1608033570000|2020-12-15 11:59:30|586.79|584.79|586.58|584.58|586.79|584.79|586.58|584.58|16
1608033580000|2020-12-15 11:59:40|586.59|584.59|586.78|584.78|586.79|584.79|586.59|584.59|13
1608033590000|2020-12-15 11:59:50|586.77|584.77|586.74|584.74|586.77|584.77|586.73|584.73|5
1608033600000|2020-12-15 12:00:00|586.73|584.73|586.53|584.53|586.73|584.73|586.52|584.52|17
1608033610000|2020-12-15 12:00:10|586.52|584.52|586.51|584.51|586.52|584.52|586.51|584.51|6
1608033620000|2020-12-15 12:00:20|586.52|584.52|586.5|584.5|586.53|584.53|586.49|584.49|17
1608033630000|2020-12-15 12:00:30|586.49|584.49|586.45|584.45|586.49|584.49|586.44|584.44|9
1608033640000|2020-12-15 12:00:40|586.44|584.44|586.1|584.1|586.44|584.44|586.1|584.1|23
1608033650000|2020-12-15 12:00:50|586.09|584.09|586.12|584.12|586.12|584.12|586.08|584.08|12
1608033660000|2020-12-15 12:01:00|586.14|584.14|586.12|584.12|586.14|584.14|586.11|584.11|8
1608033670000|2020-12-15 12:01:10|586.14|584.14|586.26|584.26|586.26|584.26|586.14|584.14|8
1608033680000|2020-12-15 12:01:20|586.25|584.25|586.25|584.25|586.25|584.25|586.2|584.2|12
1608033690000|2020-12-15 12:01:30|586.23|584.23|586.24|584.24|586.25|584.25|586.23|584.23|5
1608033700000|2020-12-15 12:01:40|586.27|584.27|586.25|584.25|586.27|584.27|586.25|584.25|5
1608033710000|2020-12-15 12:01:50|586.24|584.24|586.27|584.27|586.27|584.27|586.24|584.24|7
1608033720000|2020-12-15 12:02:00|586.26|584.26|586.26|584.26|586.26|584.26|586.25|584.25|3
1608033730000|2020-12-15 12:02:10|586.27|584.27|586.26|584.26|586.27|584.27|586.26|584.26|2
1608033740000|2020-12-15 12:02:20|586.27|584.27|586.27|584.27|586.27|584.27|586.27|584.27|1
1608033750000|2020-12-15 12:02:30|586.26|584.26|586.7|584.7|586.71|584.71|586.26|584.26|20
1608033760000|2020-12-15 12:02:40|586.71|584.71|587.24|585.24|587.27|585.27|586.71|584.71|17
1608033770000|2020-12-15 12:02:50|587.23|585.23|587.26|585.26|587.27|585.27|587.23|585.23|8
1608033780000|2020-12-15 12:03:00|587.25|585.25|587.21|585.21|587.26|585.26|587.21|585.21|7
1608033790000|2020-12-15 12:03:10|587.2|585.2|587.13|585.13|587.21|585.21|587.11|585.11|17
1608033800000|2020-12-15 12:03:20|587.12|585.12|587.16|585.16|587.16|585.16|587.12|585.12|19
1608033810000|2020-12-15 12:03:30|587.15|585.15|587.09|585.09|587.16|585.16|587.09|585.09|23
1608033820000|2020-12-15 12:03:40|587.1|585.1|587.15|585.15|587.17|585.17|587.09|585.09|22
1608033830000|2020-12-15 12:03:50|587.12|585.12|587.28|585.28|587.36|585.36|587.12|585.12|21
1608033840000|2020-12-15 12:04:00|587.27|585.27|587.35|585.35|587.37|585.37|587.27|585.27|29
1608033850000|2020-12-15 12:04:10|587.36|585.36|587.33|585.33|587.37|585.37|587.31|585.31|26
1608033860000|2020-12-15 12:04:20|587.34|585.34|587.4|585.4|587.42|585.42|587.3|585.3|27
1608033870000|2020-12-15 12:04:30|587.39|585.39|587.44|585.44|587.44|585.44|587.39|585.39|7
1608033880000|2020-12-15 12:04:40|587.48|585.48|587.6|585.6|587.64|585.64|587.48|585.48|15
1608033890000|2020-12-15 12:04:50|587.56|585.56|587.72|585.72|587.77|585.77|587.55|585.55|11
1608033900000|2020-12-15 12:05:00|587.7|585.7|587.77|585.77|587.79|585.79|587.68|585.68|20
1608033910000|2020-12-15 12:05:10|587.78|585.78|587.8|585.8|587.81|585.81|587.77|585.77|10
1608033920000|2020-12-15 12:05:20|587.79|585.79|587.74|585.74|587.8|585.8|587.74|585.74|14
1608033930000|2020-12-15 12:05:30|587.71|585.71|587.57|585.57|587.72|585.72|587.56|585.56|28
1608033940000|2020-12-15 12:05:40|587.56|585.56|587.39|585.39|587.57|585.57|587.29|585.29|26
1608033950000|2020-12-15 12:05:50|587.4|585.4|587.38|585.38|587.42|585.42|587.38|585.38|17
1608033960000|2020-12-15 12:06:00|587.37|585.37|587.37|585.37|587.38|585.38|587.36|585.36|9
1608033970000|2020-12-15 12:06:10|587.33|585.33|587.34|585.34|587.34|585.34|587.3|585.3|9
1608033980000|2020-12-15 12:06:20|587.33|585.33|587.31|585.31|587.33|585.33|587.31|585.31|5
1608033990000|2020-12-15 12:06:30|587.33|585.33|587.35|585.35|587.36|585.36|587.33|585.33|7
1608034000000|2020-12-15 12:06:40|587.36|585.36|587.36|585.36|587.37|585.37|587.36|585.36|3
1608034010000|2020-12-15 12:06:50|587.35|585.35|587.35|585.35|587.35|585.35|587.35|585.35|1
1608034020000|2020-12-15 12:07:00|587.36|585.36|587.36|585.36|587.36|585.36|587.36|585.36|1
1608034030000|2020-12-15 12:07:10|587.35|585.35|587.35|585.35|587.36|585.36|587.35|585.35|3
1608034040000|2020-12-15 12:07:20|587.33|585.33|587.33|585.33|587.33|585.33|587.33|585.33|1
1608034050000|2020-12-15 12:07:30|587.35|585.35|587.37|585.37|587.37|585.37|587.35|585.35|2
1608034060000|2020-12-15 12:07:40|587.38|585.38|587.38|585.38|587.39|585.39|587.38|585.38|7
1608034070000|2020-12-15 12:07:50|587.4|585.4|587.31|585.31|587.4|585.4|587.29|585.29|16
1608034080000|2020-12-15 12:08:00|587.32|585.32|587.38|585.38|587.39|585.39|587.32|585.32|17
1608034090000|2020-12-15 12:08:10|587.37|585.37|587.37|585.37|587.38|585.38|587.36|585.36|9
1608034100000|2020-12-15 12:08:20|587.38|585.38|587.38|585.38|587.38|585.38|587.38|585.38|1
1608034120000|2020-12-15 12:08:40|587.39|585.39|587.41|585.41|587.41|585.41|587.39|585.39|3
1608034130000|2020-12-15 12:08:50|587.44|585.44|587.45|585.45|587.47|585.47|587.44|585.44|11
1608034140000|2020-12-15 12:09:00|587.47|585.47|587.46|585.46|587.48|585.48|587.46|585.46|3
1608034150000|2020-12-15 12:09:10|587.41|585.41|587.31|585.31|587.41|585.41|587.31|585.31|5
1608034160000|2020-12-15 12:09:20|587.32|585.32|587.34|585.34|587.34|585.34|587.32|585.32|3
1608034170000|2020-12-15 12:09:30|587.35|585.35|587.49|585.49|587.49|585.49|587.35|585.35|5
1608034180000|2020-12-15 12:09:40|587.48|585.48|587.48|585.48|587.48|585.48|587.47|585.47|3
1608034190000|2020-12-15 12:09:50|587.46|585.46|587.38|585.38|587.47|585.47|587.33|585.33|17
1608034200000|2020-12-15 12:10:00|587.39|585.39|587.44|585.44|587.44|585.44|587.32|585.32|22
1608034210000|2020-12-15 12:10:10|587.41|585.41|587.5|585.5|587.5|585.5|587.41|585.41|10
1608034220000|2020-12-15 12:10:20|587.55|585.55|587.67|585.67|587.68|585.68|587.55|585.55|12
1608034230000|2020-12-15 12:10:30|587.66|585.66|587.51|585.51|587.66|585.66|587.51|585.51|19
1608034240000|2020-12-15 12:10:40|587.55|585.55|587.57|585.57|587.61|585.61|587.55|585.55|10
1608034250000|2020-12-15 12:10:50|587.56|585.56|587.47|585.47|587.56|585.56|587.43|585.43|17
1608034260000|2020-12-15 12:11:00|587.48|585.48|587.48|585.48|587.48|585.48|587.47|585.47|5
1608034270000|2020-12-15 12:11:10|587.47|585.47|587.31|585.31|587.48|585.48|587.31|585.31|14
1608034280000|2020-12-15 12:11:20|587.32|585.32|587.46|585.46|587.46|585.46|587.31|585.31|15
1608034290000|2020-12-15 12:11:30|587.45|585.45|587.46|585.46|587.47|585.47|587.44|585.44|11
1608034300000|2020-12-15 12:11:40|587.47|585.47|587.47|585.47|587.48|585.48|587.46|585.46|17
1608034310000|2020-12-15 12:11:50|587.46|585.46|587.43|585.43|587.46|585.46|587.4|585.4|7
1608034320000|2020-12-15 12:12:00|587.4|585.4|587.4|585.4|587.44|585.44|587.39|585.39|20
1608034330000|2020-12-15 12:12:10|587.39|585.39|587.4|585.4|587.4|585.4|587.38|585.38|6
1608034340000|2020-12-15 12:12:20|587.39|585.39|587.41|585.41|587.41|585.41|587.32|585.32|13
1608034350000|2020-12-15 12:12:30|587.43|585.43|587.36|585.36|587.45|585.45|587.34|585.34|10
1608034360000|2020-12-15 12:12:40|587.39|585.39|587.67|585.67|587.67|585.67|587.39|585.39|17
1608034370000|2020-12-15 12:12:50|587.68|585.68|587.62|585.62|587.71|585.71|587.62|585.62|13
1608034380000|2020-12-15 12:13:00|587.61|585.61|587.7|585.7|587.7|585.7|587.61|585.61|20
1608034390000|2020-12-15 12:13:10|587.66|585.66|587.68|585.68|587.68|585.68|587.63|585.63|12
1608034400000|2020-12-15 12:13:20|587.7|585.7|587.66|585.66|587.71|585.71|587.66|585.66|8
1608034410000|2020-12-15 12:13:30|587.68|585.68|587.7|585.7|587.7|585.7|587.61|585.61|14
1608034420000|2020-12-15 12:13:40|587.71|585.71|587.84|585.84|587.87|585.87|587.7|585.7|16
1608034430000|2020-12-15 12:13:50|587.85|585.85|587.79|585.79|587.86|585.86|587.77|585.77|14
1608034440000|2020-12-15 12:14:00|587.78|585.78|587.92|585.92|587.92|585.92|587.77|585.77|15
1608034450000|2020-12-15 12:14:10|587.93|585.93|588|586|588|586|587.92|585.92|9
1608034460000|2020-12-15 12:14:20|587.99|585.99|587.88|585.88|588|586|587.87|585.87|13
1608034470000|2020-12-15 12:14:30|587.89|585.89|587.9|585.9|587.95|585.95|587.89|585.89|18
1608034480000|2020-12-15 12:14:40|587.87|585.87|587.9|585.9|587.9|585.9|587.87|585.87|3
1608034490000|2020-12-15 12:14:50|587.91|585.91|587.93|585.93|587.93|585.93|587.9|585.9|9
1608034500000|2020-12-15 12:15:00|587.94|585.94|587.9|585.9|587.95|585.95|587.89|585.89|25
1608034510000|2020-12-15 12:15:10|587.89|585.89|587.9|585.9|587.9|585.9|587.89|585.89|6
1608034520000|2020-12-15 12:15:20|587.89|585.89|587.88|585.88|587.89|585.89|587.87|585.87|3
1608034530000|2020-12-15 12:15:30|587.86|585.86|587.77|585.77|587.89|585.89|587.77|585.77|14
1608034540000|2020-12-15 12:15:40|587.75|585.75|587.83|585.83|587.85|585.85|587.74|585.74|14
1608034550000|2020-12-15 12:15:50|587.82|585.82|587.82|585.82|587.83|585.83|587.81|585.81|10
1608034560000|2020-12-15 12:16:00|587.83|585.83|587.81|585.81|587.83|585.83|587.81|585.81|9
1608034570000|2020-12-15 12:16:10|587.78|585.78|587.76|585.76|587.78|585.78|587.75|585.75|11
1608034580000|2020-12-15 12:16:20|587.75|585.75|587.8|585.8|587.81|585.81|587.75|585.75|12
1608034590000|2020-12-15 12:16:30|587.82|585.82|587.81|585.81|587.83|585.83|587.8|585.8|14
1608034600000|2020-12-15 12:16:40|587.82|585.82|587.83|585.83|587.84|585.84|587.82|585.82|8
1608034610000|2020-12-15 12:16:50|587.81|585.81|587.81|585.81|587.83|585.83|587.8|585.8|8
1608034620000|2020-12-15 12:17:00|587.8|585.8|587.66|585.66|587.82|585.82|587.64|585.64|16
1608034630000|2020-12-15 12:17:10|587.65|585.65|587.64|585.64|587.66|585.66|587.62|585.62|15
1608034640000|2020-12-15 12:17:20|587.65|585.65|587.62|585.62|587.65|585.65|587.62|585.62|12
1608034650000|2020-12-15 12:17:30|587.63|585.63|587.62|585.62|587.64|585.64|587.62|585.62|5
1608034660000|2020-12-15 12:17:40|587.63|585.63|587.63|585.63|587.64|585.64|587.62|585.62|5
1608034670000|2020-12-15 12:17:50|587.62|585.62|587.61|585.61|587.62|585.62|587.58|585.58|12
1608034680000|2020-12-15 12:18:00|587.6|585.6|587.59|585.59|587.6|585.6|587.58|585.58|6
1608034690000|2020-12-15 12:18:10|587.58|585.58|587.59|585.59|587.6|585.6|587.58|585.58|13
1608034700000|2020-12-15 12:18:20|587.6|585.6|587.59|585.59|587.6|585.6|587.59|585.59|6
1608034710000|2020-12-15 12:18:30|587.6|585.6|587.53|585.53|587.64|585.64|587.52|585.52|16
1608034720000|2020-12-15 12:18:40|587.52|585.52|587.57|585.57|587.57|585.57|587.51|585.51|9
1608034730000|2020-12-15 12:18:50|587.56|585.56|587.56|585.56|587.57|585.57|587.55|585.55|9
1608034740000|2020-12-15 12:19:00|587.58|585.58|587.61|585.61|587.62|585.62|587.58|585.58|8
1608034750000|2020-12-15 12:19:10|587.62|585.62|587.6|585.6|587.62|585.62|587.59|585.59|11
1608034760000|2020-12-15 12:19:20|587.59|585.59|587.6|585.6|587.6|585.6|587.58|585.58|5
1608034770000|2020-12-15 12:19:30|587.61|585.61|587.59|585.59|587.61|585.61|587.58|585.58|7
1608034780000|2020-12-15 12:19:40|587.58|585.58|587.59|585.59|587.61|585.61|587.58|585.58|17
1608034790000|2020-12-15 12:19:50|587.6|585.6|587.62|585.62|587.63|585.63|587.58|585.58|16
1608034800000|2020-12-15 12:20:00|587.63|585.63|587.59|585.59|587.63|585.63|587.58|585.58|16
1608034810000|2020-12-15 12:20:10|587.58|585.58|587.58|585.58|587.61|585.61|587.57|585.57|6
1608034820000|2020-12-15 12:20:20|587.57|585.57|587.6|585.6|587.6|585.6|587.57|585.57|4
1608034830000|2020-12-15 12:20:30|587.57|585.57|587.69|585.69|587.69|585.69|587.57|585.57|6
1608034850000|2020-12-15 12:20:50|587.75|585.75|587.74|585.74|587.76|585.76|587.72|585.72|9
1608034860000|2020-12-15 12:21:00|587.75|585.75|587.78|585.78|587.79|585.79|587.73|585.73|6
1608034870000|2020-12-15 12:21:10|587.76|585.76|587.76|585.76|587.76|585.76|587.75|585.75|3
1608034880000|2020-12-15 12:21:20|587.75|585.75|587.93|585.93|587.93|585.93|587.75|585.75|10
1608034890000|2020-12-15 12:21:30|587.94|585.94|587.94|585.94|587.96|585.96|587.93|585.93|7
1608034900000|2020-12-15 12:21:40|587.93|585.93|588.02|586.02|588.03|586.03|587.91|585.91|19
1608034910000|2020-12-15 12:21:50|588|586|588.01|586.01|588.05|586.05|588|586|17
1608034920000|2020-12-15 12:22:00|588.03|586.03|588.28|586.28|588.29|586.29|588.01|586.01|16
1608034930000|2020-12-15 12:22:10|588.29|586.29|588.36|586.36|588.36|586.36|588.25|586.25|11
1608034940000|2020-12-15 12:22:20|588.33|586.33|588.4|586.4|588.43|586.43|588.24|586.24|15
1608034950000|2020-12-15 12:22:30|588.5|586.5|588.49|586.49|588.6|586.6|588.47|586.47|21
1608034960000|2020-12-15 12:22:40|588.51|586.51|588.54|586.54|588.54|586.54|588.49|586.49|14
1608034970000|2020-12-15 12:22:50|588.56|586.56|588.35|586.35|588.56|586.56|588.3|586.3|17
1608034980000|2020-12-15 12:23:00|588.37|586.37|588.37|586.37|588.41|586.41|588.35|586.35|9
1608034990000|2020-12-15 12:23:10|588.38|586.38|588.41|586.41|588.42|586.42|588.38|586.38|8
1608035000000|2020-12-15 12:23:20|588.39|586.39|588.38|586.38|588.42|586.42|588.38|586.38|14
1608035010000|2020-12-15 12:23:30|588.39|586.39|588.39|586.39|588.4|586.4|588.37|586.37|15
1608035020000|2020-12-15 12:23:40|588.38|586.38|588.58|586.58|588.58|586.58|588.38|586.38|12
1608035030000|2020-12-15 12:23:50|588.55|586.55|588.53|586.53|588.59|586.59|588.53|586.53|18
1608035040000|2020-12-15 12:24:00|588.52|586.52|588.54|586.54|588.54|586.54|588.48|586.48|14
1608035050000|2020-12-15 12:24:10|588.53|586.53|588.67|586.67|588.67|586.67|588.52|586.52|11
1608035060000|2020-12-15 12:24:20|588.68|586.68|589.05|587.05|589.07|587.07|588.66|586.66|14
1608035070000|2020-12-15 12:24:30|589.06|587.06|589.24|587.24|589.25|587.25|589.01|587.01|24
1608035080000|2020-12-15 12:24:40|589.25|587.25|589.25|587.25|589.28|587.28|589.18|587.18|23
1608035090000|2020-12-15 12:24:50|589.34|587.34|589.78|587.78|589.79|587.79|589.19|587.19|26
1608035100000|2020-12-15 12:25:00|589.74|587.74|589.98|587.98|589.99|587.99|589.74|587.74|28
1608035110000|2020-12-15 12:25:10|589.96|587.96|589.93|587.93|589.99|587.99|589.9|587.9|18
1608035120000|2020-12-15 12:25:20|589.92|587.92|589.69|587.69|589.92|587.92|589.67|587.67|24
1608035130000|2020-12-15 12:25:30|589.7|587.7|589.59|587.59|589.71|587.71|589.59|587.59|19
1608035140000|2020-12-15 12:25:40|589.6|587.6|589.52|587.52|589.62|587.62|589.52|587.52|12
1608035150000|2020-12-15 12:25:50|589.51|587.51|589.65|587.65|589.66|587.66|589.51|587.51|11
1608035160000|2020-12-15 12:26:00|589.7|587.7|589.9|587.9|589.9|587.9|589.7|587.7|11
1608035170000|2020-12-15 12:26:10|589.91|587.91|589.96|587.96|589.96|587.96|589.91|587.91|8
1608035180000|2020-12-15 12:26:20|590.05|588.05|590.11|588.11|590.16|588.16|590.05|588.05|19
1608035190000|2020-12-15 12:26:30|590.12|588.12|589.93|587.93|590.12|588.12|589.92|587.92|14
1608035200000|2020-12-15 12:26:40|589.92|587.92|590.12|588.12|590.12|588.12|589.89|587.89|12
1608035210000|2020-12-15 12:26:50|590.13|588.13|590.11|588.11|590.13|588.13|590.11|588.11|5
1608035230000|2020-12-15 12:27:10|590.13|588.13|590.13|588.13|590.13|588.13|590.13|588.13|1
1608035240000|2020-12-15 12:27:20|590.12|588.12|590.04|588.04|590.12|588.12|590.04|588.04|4
1608035250000|2020-12-15 12:27:30|590.03|588.03|589.95|587.95|590.03|588.03|589.94|587.94|18
1608035260000|2020-12-15 12:27:40|589.96|587.96|589.96|587.96|590.01|588.01|589.94|587.94|15
1608035270000|2020-12-15 12:27:50|589.97|587.97|589.86|587.86|589.97|587.97|589.85|587.85|10
1608035280000|2020-12-15 12:28:00|589.87|587.87|589.83|587.83|589.87|587.87|589.82|587.82|7
1608035290000|2020-12-15 12:28:10|589.75|587.75|589.69|587.69|589.75|587.75|589.65|587.65|11
1608035300000|2020-12-15 12:28:20|589.67|587.67|589.53|587.53|589.74|587.74|589.53|587.53|19
1608035310000|2020-12-15 12:28:30|589.55|587.55|589.86|587.86|589.86|587.86|589.55|587.55|16
1608035320000|2020-12-15 12:28:40|589.85|587.85|589.76|587.76|589.86|587.86|589.76|587.76|12
1608035330000|2020-12-15 12:28:50|589.77|587.77|589.77|587.77|589.77|587.77|589.72|587.72|13
1608035340000|2020-12-15 12:29:00|589.78|587.78|589.74|587.74|589.82|587.82|589.73|587.73|17
1608035350000|2020-12-15 12:29:10|589.72|587.72|589.67|587.67|589.73|587.73|589.64|587.64|11
1608035360000|2020-12-15 12:29:20|589.68|587.68|589.74|587.74|589.74|587.74|589.68|587.68|9
1608035370000|2020-12-15 12:29:30|589.73|587.73|589.49|587.49|589.73|587.73|589.49|587.49|12
1608035380000|2020-12-15 12:29:40|589.48|587.48|589.46|587.46|589.5|587.5|589.46|587.46|6
1608035390000|2020-12-15 12:29:50|589.45|587.45|589.29|587.29|589.45|587.45|589.29|587.29|18
1608035400000|2020-12-15 12:30:00|589.14|587.14|589.06|587.06|589.14|587.14|588.99|586.99|27
1608035410000|2020-12-15 12:30:10|589.07|587.07|589.29|587.29|589.29|587.29|589.02|587.02|25
1608035420000|2020-12-15 12:30:20|589.33|587.33|589.42|587.42|589.44|587.44|589.32|587.32|12
1608035430000|2020-12-15 12:30:30|589.46|587.46|589.44|587.44|589.49|587.49|589.44|587.44|9
1608035440000|2020-12-15 12:30:40|589.43|587.43|589.31|587.31|589.43|587.43|589.3|587.3|19
1608035450000|2020-12-15 12:30:50|589.32|587.32|589.61|587.61|589.62|587.62|589.3|587.3|27
1608035460000|2020-12-15 12:31:00|589.59|587.59|589.55|587.55|589.64|587.64|589.53|587.53|20
1608035470000|2020-12-15 12:31:10|589.54|587.54|589.6|587.6|589.63|587.63|589.51|587.51|16
1608035480000|2020-12-15 12:31:20|589.62|587.62|589.51|587.51|589.63|587.63|589.51|587.51|20
1608035490000|2020-12-15 12:31:30|589.5|587.5|589.47|587.47|589.53|587.53|589.41|587.41|29
1608035500000|2020-12-15 12:31:40|589.46|587.46|589.45|587.45|589.5|587.5|589.43|587.43|25
1608035510000|2020-12-15 12:31:50|589.49|587.49|589.5|587.5|589.5|587.5|589.49|587.49|8
1608035520000|2020-12-15 12:32:00|589.48|587.48|589.21|587.21|589.48|587.48|589.21|587.21|20
1608035530000|2020-12-15 12:32:10|589.25|587.25|589.29|587.29|589.32|587.32|589.24|587.24|19
1608035540000|2020-12-15 12:32:20|589.31|587.31|589.29|587.29|589.31|587.31|589.23|587.23|18
1608035550000|2020-12-15 12:32:30|589.3|587.3|589.29|587.29|589.31|587.31|589.24|587.24|15
1608035560000|2020-12-15 12:32:40|589.28|587.28|589.25|587.25|589.3|587.3|589.22|587.22|14
1608035570000|2020-12-15 12:32:50|589.27|587.27|588.93|586.93|589.27|587.27|588.92|586.92|23
1608035580000|2020-12-15 12:33:00|588.94|586.94|588.9|586.9|588.94|586.94|588.89|586.89|10
1608035590000|2020-12-15 12:33:10|588.89|586.89|589.01|587.01|589.02|587.02|588.87|586.87|14
1608035600000|2020-12-15 12:33:20|589.02|587.02|588.91|586.91|589.02|587.02|588.91|586.91|16
1608035610000|2020-12-15 12:33:30|588.9|586.9|588.76|586.76|588.9|586.9|588.76|586.76|18
1608035620000|2020-12-15 12:33:40|588.77|586.77|588.65|586.65|588.87|586.87|588.65|586.65|20
1608035630000|2020-12-15 12:33:50|588.67|586.67|588.69|586.69|588.71|586.71|588.65|586.65|20
1608035640000|2020-12-15 12:34:00|588.68|586.68|588.68|586.68|588.7|586.7|588.65|586.65|18
1608035650000|2020-12-15 12:34:10|588.69|586.69|588.74|586.74|588.74|586.74|588.68|586.68|12
1608035660000|2020-12-15 12:34:20|588.72|586.72|588.8|586.8|588.83|586.83|588.71|586.71|21
1608035670000|2020-12-15 12:34:30|588.84|586.84|588.59|586.59|588.84|586.84|588.59|586.59|21
1608035680000|2020-12-15 12:34:40|588.6|586.6|588.53|586.53|588.6|586.6|588.52|586.52|23
1608035690000|2020-12-15 12:34:50|588.54|586.54|588.5|586.5|588.55|586.55|588.49|586.49|12
1608035700000|2020-12-15 12:35:00|588.51|586.51|588.49|586.49|588.52|586.52|588.49|586.49|3
1608035710000|2020-12-15 12:35:10|588.5|586.5|588.51|586.51|588.51|586.51|588.5|586.5|4
1608035720000|2020-12-15 12:35:20|588.53|586.53|588.63|586.63|588.63|586.63|588.53|586.53|10
1608035730000|2020-12-15 12:35:30|588.62|586.62|588.72|586.72|588.74|586.74|588.57|586.57|16
1608035740000|2020-12-15 12:35:40|588.73|586.73|588.62|586.62|588.73|586.73|588.62|586.62|14
1608035750000|2020-12-15 12:35:50|588.6|586.6|588.53|586.53|588.6|586.6|588.53|586.53|6
1608035760000|2020-12-15 12:36:00|588.52|586.52|588.54|586.54|588.55|586.55|588.51|586.51|11
1608035770000|2020-12-15 12:36:10|588.53|586.53|588.44|586.44|588.53|586.53|588.44|586.44|10
1608035780000|2020-12-15 12:36:20|588.43|586.43|588.3|586.3|588.43|586.43|588.28|586.28|14
1608035790000|2020-12-15 12:36:30|588.29|586.29|588.4|586.4|588.4|586.4|588.29|586.29|10
1608035800000|2020-12-15 12:36:40|588.42|586.42|588.37|586.37|588.42|586.42|588.36|586.36|9
1608035810000|2020-12-15 12:36:50|588.33|586.33|588.24|586.24|588.33|586.33|588.23|586.23|10
1608035820000|2020-12-15 12:37:00|588.23|586.23|588.08|586.08|588.23|586.23|588.08|586.08|9
1608035830000|2020-12-15 12:37:10|588.07|586.07|588.06|586.06|588.07|586.07|588.04|586.04|16
1608035840000|2020-12-15 12:37:20|588.07|586.07|588.06|586.06|588.08|586.08|588.06|586.06|10
1608035850000|2020-12-15 12:37:30|588.05|586.05|588.04|586.04|588.05|586.05|588.03|586.03|10
1608035860000|2020-12-15 12:37:40|588.03|586.03|587.86|585.86|588.03|586.03|587.85|585.85|8
1608035870000|2020-12-15 12:37:50|587.85|585.85|587.85|585.85|587.86|585.86|587.84|585.84|9
1608035880000|2020-12-15 12:38:00|587.86|585.86|587.86|585.86|587.86|585.86|587.85|585.85|7
1608035890000|2020-12-15 12:38:10|587.85|585.85|587.86|585.86|587.86|585.86|587.85|585.85|2
1608035900000|2020-12-15 12:38:20|587.82|585.82|587.82|585.82|587.82|585.82|587.82|585.82|1
1608035910000|2020-12-15 12:38:30|587.83|585.83|587.83|585.83|587.83|585.83|587.82|585.82|3
1608035920000|2020-12-15 12:38:40|587.79|585.79|587.79|585.79|587.8|585.8|587.79|585.79|3
1608035930000|2020-12-15 12:38:50|587.8|585.8|587.76|585.76|587.8|585.8|587.76|585.76|2
1608035940000|2020-12-15 12:39:00|587.77|585.77|587.77|585.77|587.77|585.77|587.77|585.77|1
1608035950000|2020-12-15 12:39:10|587.78|585.78|587.77|585.77|587.78|585.78|587.77|585.77|2
1608035960000|2020-12-15 12:39:20|587.76|585.76|587.77|585.77|587.77|585.77|587.76|585.76|2
1608035970000|2020-12-15 12:39:30|587.78|585.78|587.76|585.76|587.78|585.78|587.74|585.74|5
1608035980000|2020-12-15 12:39:40|587.75|585.75|587.74|585.74|587.77|585.77|587.74|585.74|8
1608035990000|2020-12-15 12:39:50|587.73|585.73|587.74|585.74|587.74|585.74|587.73|585.73|2
1608036000000|2020-12-15 12:40:00|587.72|585.72|587.72|585.72|587.72|585.72|587.72|585.72|1
1608036010000|2020-12-15 12:40:10|587.71|585.71|587.73|585.73|587.74|585.74|587.71|585.71|6
1608036020000|2020-12-15 12:40:20|587.72|585.72|587.7|585.7|587.73|585.73|587.7|585.7|4
1608036030000|2020-12-15 12:40:30|587.72|585.72|587.68|585.68|587.72|585.72|587.68|585.68|6
1608036040000|2020-12-15 12:40:40|587.69|585.69|587.69|585.69|587.69|585.69|587.69|585.69|1
1608036050000|2020-12-15 12:40:50|587.68|585.68|587.59|585.59|587.68|585.68|587.51|585.51|15
1608036060000|2020-12-15 12:41:00|587.58|585.58|587.55|585.55|587.58|585.58|587.54|585.54|9
1608036070000|2020-12-15 12:41:10|587.56|585.56|587.46|585.46|587.56|585.56|587.46|585.46|6
1608036080000|2020-12-15 12:41:20|587.47|585.47|587.44|585.44|587.47|585.47|587.44|585.44|12
1608036090000|2020-12-15 12:41:30|587.43|585.43|587.43|585.43|587.44|585.44|587.43|585.43|3
1608036100000|2020-12-15 12:41:40|587.4|585.4|587.4|585.4|587.41|585.41|587.4|585.4|3
1608036120000|2020-12-15 12:42:00|587.39|585.39|587.39|585.39|587.39|585.39|587.39|585.39|1
1608036130000|2020-12-15 12:42:10|587.38|585.38|587.29|585.29|587.38|585.38|587.23|585.23|18
1608036140000|2020-12-15 12:42:20|587.32|585.32|587.21|585.21|587.35|585.35|587.17|585.17|28
1608036150000|2020-12-15 12:42:30|587.19|585.19|587|585|587.27|585.27|586.98|584.98|15
1608036160000|2020-12-15 12:42:40|587.01|585.01|587.01|585.01|587.01|585.01|586.96|584.96|6
1608036170000|2020-12-15 12:42:50|587.02|585.02|587.04|585.04|587.11|585.11|587.02|585.02|15
1608036180000|2020-12-15 12:43:00|587.02|585.02|587.01|585.01|587.04|585.04|587.01|585.01|5
1608036190000|2020-12-15 12:43:10|587.02|585.02|587.02|585.02|587.02|585.02|587.02|585.02|1
1608036200000|2020-12-15 12:43:20|587|585|586.96|584.96|587|585|586.96|584.96|6
1608036210000|2020-12-15 12:43:30|586.97|584.97|587.3|585.3|587.33|585.33|586.97|584.97|25
1608036220000|2020-12-15 12:43:40|587.31|585.31|587.26|585.26|587.31|585.31|587.26|585.26|8
1608036230000|2020-12-15 12:43:50|587.27|585.27|587.23|585.23|587.27|585.27|587.2|585.2|12
1608036240000|2020-12-15 12:44:00|587.22|585.22|587.14|585.14|587.22|585.22|587.09|585.09|25
1608036250000|2020-12-15 12:44:10|587.13|585.13|587.14|585.14|587.15|585.15|587.13|585.13|4
1608036260000|2020-12-15 12:44:20|587.15|585.15|587.14|585.14|587.15|585.15|587.14|585.14|4
1608036270000|2020-12-15 12:44:30|587.15|585.15|587.13|585.13|587.15|585.15|587.13|585.13|4
1608036280000|2020-12-15 12:44:40|587.12|585.12|587.2|585.2|587.22|585.22|587.12|585.12|19
1608036290000|2020-12-15 12:44:50|587.19|585.19|587.19|585.19|587.19|585.19|587.19|585.19|1
1608036300000|2020-12-15 12:45:00|587.18|585.18|587.19|585.19|587.19|585.19|587.18|585.18|4
1608036310000|2020-12-15 12:45:10|587.18|585.18|587.13|585.13|587.18|585.18|587.11|585.11|9
1608036320000|2020-12-15 12:45:20|587.12|585.12|587.1|585.1|587.13|585.13|587.1|585.1|7
1608036330000|2020-12-15 12:45:30|587.09|585.09|587.06|585.06|587.11|585.11|587.06|585.06|8
1608036340000|2020-12-15 12:45:40|587.07|585.07|587.04|585.04|587.07|585.07|587.03|585.03|13
1608036350000|2020-12-15 12:45:50|587.03|585.03|587.03|585.03|587.03|585.03|587.03|585.03|1
1608036360000|2020-12-15 12:46:00|587.01|585.01|586.94|584.94|587.03|585.03|586.92|584.92|16
1608036370000|2020-12-15 12:46:10|586.93|584.93|586.93|584.93|586.95|584.95|586.91|584.91|28
1608036380000|2020-12-15 12:46:20|586.91|584.91|586.9|584.9|586.91|584.91|586.89|584.89|5
1608036390000|2020-12-15 12:46:30|586.89|584.89|586.98|584.98|587|585|586.89|584.89|7
1608036400000|2020-12-15 12:46:40|587.05|585.05|586.96|584.96|587.07|585.07|586.95|584.95|20
1608036410000|2020-12-15 12:46:50|586.95|584.95|586.77|584.77|586.95|584.95|586.76|584.76|23
1608036420000|2020-12-15 12:47:00|586.83|584.83|586.71|584.71|586.85|584.85|586.71|584.71|19
1608036430000|2020-12-15 12:47:10|586.72|584.72|586.76|584.76|586.76|584.76|586.71|584.71|10
1608036440000|2020-12-15 12:47:20|586.77|584.77|586.77|584.77|586.84|584.84|586.76|584.76|18
1608036450000|2020-12-15 12:47:30|586.76|584.76|586.67|584.67|586.78|584.78|586.66|584.66|18
1608036460000|2020-12-15 12:47:40|586.66|584.66|586.69|584.69|586.69|584.69|586.66|584.66|6
1608036470000|2020-12-15 12:47:50|586.68|584.68|586.75|584.75|586.75|584.75|586.64|584.64|22
1608036480000|2020-12-15 12:48:00|586.77|584.77|586.85|584.85|586.88|584.88|586.75|584.75|22
1608036490000|2020-12-15 12:48:10|586.89|584.89|586.89|584.89|586.89|584.89|586.87|584.87|13
1608036500000|2020-12-15 12:48:20|586.88|584.88|586.92|584.92|586.94|584.94|586.87|584.87|14
1608036510000|2020-12-15 12:48:30|586.93|584.93|586.93|584.93|586.93|584.93|586.9|584.9|17
1608036520000|2020-12-15 12:48:40|586.94|584.94|586.93|584.93|586.94|584.94|586.91|584.91|25
1608036530000|2020-12-15 12:48:50|586.94|584.94|586.96|584.96|586.97|584.97|586.9|584.9|21
1608036540000|2020-12-15 12:49:00|586.97|584.97|586.87|584.87|587|585|586.87|584.87|20
1608036550000|2020-12-15 12:49:10|586.85|584.85|586.89|584.89|586.9|584.9|586.76|584.76|25
1608036560000|2020-12-15 12:49:20|586.88|584.88|587|585|587|585|586.88|584.88|24
1608036570000|2020-12-15 12:49:30|586.98|584.98|587.02|585.02|587.04|585.04|586.98|584.98|24
1608036580000|2020-12-15 12:49:40|587.03|585.03|587.08|585.08|587.1|585.1|587.03|585.03|12
1608036590000|2020-12-15 12:49:50|587.1|585.1|587.25|585.25|587.29|585.29|587.07|585.07|17
1608036600000|2020-12-15 12:50:00|587.24|585.24|587.29|585.29|587.29|585.29|587.24|585.24|16
1608036610000|2020-12-15 12:50:10|587.31|585.31|587.31|585.31|587.32|585.32|587.27|585.27|18
1608036620000|2020-12-15 12:50:20|587.32|585.32|587.33|585.33|587.35|585.35|587.32|585.32|15
1608036630000|2020-12-15 12:50:30|587.34|585.34|587.33|585.33|587.34|585.34|587.31|585.31|23
1608036640000|2020-12-15 12:50:40|587.32|585.32|587.2|585.2|587.34|585.34|587.18|585.18|20
1608036650000|2020-12-15 12:50:50|587.18|585.18|587.2|585.2|587.21|585.21|587.18|585.18|23
1608036660000|2020-12-15 12:51:00|587.19|585.19|587.22|585.22|587.25|585.25|587.18|585.18|23
1608036670000|2020-12-15 12:51:10|587.21|585.21|587.19|585.19|587.23|585.23|587.19|585.19|18
1608036680000|2020-12-15 12:51:20|587.17|585.17|587.14|585.14|587.2|585.2|587.09|585.09|25
1608036690000|2020-12-15 12:51:30|587.15|585.15|587.16|585.16|587.18|585.18|587.14|585.14|16
1608036700000|2020-12-15 12:51:40|587.17|585.17|587.15|585.15|587.19|585.19|587.14|585.14|27
1608036710000|2020-12-15 12:51:50|587.16|585.16|587.18|585.18|587.19|585.19|587.16|585.16|10
1608036720000|2020-12-15 12:52:00|587.17|585.17|587.14|585.14|587.17|585.17|587.14|585.14|9
1608036730000|2020-12-15 12:52:10|587.15|585.15|587.01|585.01|587.15|585.15|587|585|15
1608036740000|2020-12-15 12:52:20|587|585|587|585|587.02|585.02|586.99|584.99|12
1608036750000|2020-12-15 12:52:30|587.01|585.01|586.94|584.94|587.01|585.01|586.94|584.94|24
1608036760000|2020-12-15 12:52:40|586.96|584.96|586.96|584.96|586.98|584.98|586.94|584.94|18
1608036770000|2020-12-15 12:52:50|586.95|584.95|586.97|584.97|586.98|584.98|586.95|584.95|21
1608036780000|2020-12-15 12:53:00|586.96|584.96|586.97|584.97|586.97|584.97|586.94|584.94|20
1608036790000|2020-12-15 12:53:10|586.96|584.96|586.88|584.88|586.97|584.97|586.87|584.87|16
1608036800000|2020-12-15 12:53:20|586.89|584.89|586.91|584.91|586.92|584.92|586.89|584.89|11
1608036810000|2020-12-15 12:53:30|586.92|584.92|586.96|584.96|586.96|584.96|586.91|584.91|11
1608036820000|2020-12-15 12:53:40|586.95|584.95|587.11|585.11|587.13|585.13|586.95|584.95|14
1608036830000|2020-12-15 12:53:50|587.09|585.09|587.09|585.09|587.13|585.13|587.09|585.09|8
1608036840000|2020-12-15 12:54:00|587.1|585.1|587.13|585.13|587.16|585.16|587.09|585.09|11
1608036850000|2020-12-15 12:54:10|587.12|585.12|587.01|585.01|587.12|585.12|586.99|584.99|15
1608036860000|2020-12-15 12:54:20|587|585|587.16|585.16|587.16|585.16|586.96|584.96|22
1608036870000|2020-12-15 12:54:30|587.15|585.15|587.14|585.14|587.17|585.17|587.11|585.11|18
1608036880000|2020-12-15 12:54:40|587.13|585.13|587.05|585.05|587.13|585.13|587.05|585.05|12
1608036890000|2020-12-15 12:54:50|587.03|585.03|587.05|585.05|587.05|585.05|587.03|585.03|9
1608036900000|2020-12-15 12:55:00|587.04|585.04|587.03|585.03|587.05|585.05|587.01|585.01|11
1608036910000|2020-12-15 12:55:10|587.02|585.02|587.01|585.01|587.03|585.03|587.01|585.01|13
1608036920000|2020-12-15 12:55:20|587|585|587.03|585.03|587.03|585.03|586.98|584.98|14
1608036930000|2020-12-15 12:55:30|587.02|585.02|586.96|584.96|587.03|585.03|586.96|584.96|9
1608036940000|2020-12-15 12:55:40|586.95|584.95|586.95|584.95|586.98|584.98|586.95|584.95|8
1608036950000|2020-12-15 12:55:50|586.94|584.94|586.97|584.97|586.97|584.97|586.94|584.94|3
1608036960000|2020-12-15 12:56:00|586.98|584.98|586.99|584.99|586.99|584.99|586.98|584.98|4
1608036970000|2020-12-15 12:56:10|586.98|584.98|586.99|584.99|586.99|584.99|586.96|584.96|9
1608036980000|2020-12-15 12:56:20|587|585|587.07|585.07|587.09|585.09|586.99|584.99|10
1608036990000|2020-12-15 12:56:30|587.11|585.11|587.11|585.11|587.15|585.15|587.11|585.11|10
1608037000000|2020-12-15 12:56:40|587.12|585.12|586.99|584.99|587.12|585.12|586.99|584.99|19
1608037010000|2020-12-15 12:56:50|587|585|587.11|585.11|587.11|585.11|586.99|584.99|16
1608037020000|2020-12-15 12:57:00|587.1|585.1|587.6|585.6|587.61|585.61|587.1|585.1|26
1608037030000|2020-12-15 12:57:10|587.59|585.59|587.45|585.45|587.6|585.6|587.44|585.44|22
1608037040000|2020-12-15 12:57:20|587.46|585.46|587.46|585.46|587.48|585.48|587.44|585.44|16
1608037050000|2020-12-15 12:57:30|587.47|585.47|587.48|585.48|587.56|585.56|587.46|585.46|28
1608037060000|2020-12-15 12:57:40|587.51|585.51|587.65|585.65|587.68|585.68|587.49|585.49|15
1608037070000|2020-12-15 12:57:50|587.66|585.66|587.64|585.64|587.66|585.66|587.64|585.64|7
1608037080000|2020-12-15 12:58:00|587.62|585.62|587.62|585.62|587.68|585.68|587.62|585.62|10
1608037090000|2020-12-15 12:58:10|587.61|585.61|587.37|585.37|587.61|585.61|587.37|585.37|22
1608037100000|2020-12-15 12:58:20|587.38|585.38|587.37|585.37|587.38|585.38|587.36|585.36|6
1608037110000|2020-12-15 12:58:30|587.36|585.36|587.38|585.38|587.39|585.39|587.36|585.36|11
1608037120000|2020-12-15 12:58:40|587.39|585.39|587.39|585.39|587.4|585.4|587.39|585.39|5
1608037130000|2020-12-15 12:58:50|587.38|585.38|587.38|585.38|587.41|585.41|587.38|585.38|21
1608037140000|2020-12-15 12:59:00|587.37|585.37|587.31|585.31|587.38|585.38|587.29|585.29|25
1608037150000|2020-12-15 12:59:10|587.3|585.3|587.3|585.3|587.33|585.33|587.3|585.3|23
1608037160000|2020-12-15 12:59:20|587.29|585.29|587.06|585.06|587.29|585.29|587.05|585.05|25
1608037170000|2020-12-15 12:59:30|587.05|585.05|587.04|585.04|587.06|585.06|587.04|585.04|22
1608037180000|2020-12-15 12:59:40|587.05|585.05|587.07|585.07|587.07|585.07|587.04|585.04|12
1608037190000|2020-12-15 12:59:50|587.05|585.05|586.98|584.98|587.05|585.05|586.98|584.98|8
1608037200000|2020-12-15 13:00:00|586.97|584.97|587.06|585.06|587.08|585.08|586.97|584.97|18
1608037210000|2020-12-15 13:00:10|587.07|585.07|587.08|585.08|587.1|585.1|587.07|585.07|14
1608037220000|2020-12-15 13:00:20|587.07|585.07|587.06|585.06|587.08|585.08|587.04|585.04|17
1608037230000|2020-12-15 13:00:30|587.04|585.04|587.08|585.08|587.1|585.1|587.04|585.04|23
1608037240000|2020-12-15 13:00:40|587.1|585.1|587.1|585.1|587.12|585.12|587.09|585.09|12
1608037250000|2020-12-15 13:00:50|587.09|585.09|587.24|585.24|587.24|585.24|587.09|585.09|17
1608037260000|2020-12-15 13:01:00|587.23|585.23|587.2|585.2|587.24|585.24|587.19|585.19|22
1608037270000|2020-12-15 13:01:10|587.19|585.19|587.16|585.16|587.2|585.2|587.16|585.16|16
1608037280000|2020-12-15 13:01:20|587.17|585.17|587.09|585.09|587.17|585.17|587.06|585.06|29
1608037290000|2020-12-15 13:01:30|587.1|585.1|587.17|585.17|587.17|585.17|587.07|585.07|24
1608037300000|2020-12-15 13:01:40|587.19|585.19|587.26|585.26|587.27|585.27|587.19|585.19|18
1608037310000|2020-12-15 13:01:50|587.28|585.28|587.23|585.23|587.28|585.28|587.23|585.23|11
1608037320000|2020-12-15 13:02:00|587.22|585.22|587.06|585.06|587.23|585.23|587.04|585.04|21
1608037330000|2020-12-15 13:02:10|587.07|585.07|587.06|585.06|587.08|585.08|587.06|585.06|11
1608037340000|2020-12-15 13:02:20|587.07|585.07|587.05|585.05|587.08|585.08|587.05|585.05|8
1608037350000|2020-12-15 13:02:30|587.06|585.06|586.89|584.89|587.06|585.06|586.89|584.89|20
1608037360000|2020-12-15 13:02:40|586.88|584.88|586.74|584.74|586.89|584.89|586.73|584.73|22
1608037370000|2020-12-15 13:02:50|586.75|584.75|586.73|584.73|586.75|584.75|586.72|584.72|17
1608037380000|2020-12-15 13:03:00|586.81|584.81|586.88|584.88|586.91|584.91|586.79|584.79|22
1608037390000|2020-12-15 13:03:10|586.89|584.89|586.9|584.9|586.91|584.91|586.86|584.86|10
1608037400000|2020-12-15 13:03:20|586.89|584.89|586.91|584.91|586.92|584.92|586.89|584.89|9
1608037410000|2020-12-15 13:03:30|586.92|584.92|586.97|584.97|586.97|584.97|586.91|584.91|18
1608037420000|2020-12-15 13:03:40|586.95|584.95|586.94|584.94|586.97|584.97|586.94|584.94|13
1608037430000|2020-12-15 13:03:50|586.95|584.95|586.86|584.86|586.95|584.95|586.86|584.86|12
1608037440000|2020-12-15 13:04:00|586.87|584.87|586.78|584.78|586.87|584.87|586.78|584.78|10
1608037450000|2020-12-15 13:04:10|586.77|584.77|586.72|584.72|586.78|584.78|586.71|584.71|5
1608037460000|2020-12-15 13:04:20|586.73|584.73|586.77|584.77|586.77|584.77|586.73|584.73|10
1608037470000|2020-12-15 13:04:30|586.78|584.78|586.69|584.69|586.78|584.78|586.69|584.69|8
1608037480000|2020-12-15 13:04:40|586.7|584.7|586.67|584.67|586.7|584.7|586.66|584.66|10
1608037490000|2020-12-15 13:04:50|586.66|584.66|586.68|584.68|586.68|584.68|586.66|584.66|13
1608037500000|2020-12-15 13:05:00|586.67|584.67|586.56|584.56|586.68|584.68|586.56|584.56|16
1608037510000|2020-12-15 13:05:10|586.53|584.53|586.49|584.49|586.53|584.53|586.49|584.49|14
1608037520000|2020-12-15 13:05:20|586.48|584.48|586.41|584.41|586.48|584.48|586.41|584.41|15
1608037530000|2020-12-15 13:05:30|586.42|584.42|586.44|584.44|586.44|584.44|586.41|584.41|9
1608037540000|2020-12-15 13:05:40|586.43|584.43|586.45|584.45|586.48|584.48|586.43|584.43|6
1608037550000|2020-12-15 13:05:50|586.44|584.44|586.42|584.42|586.46|584.46|586.42|584.42|13
1608037560000|2020-12-15 13:06:00|586.41|584.41|586.42|584.42|586.43|584.43|586.41|584.41|12
1608037570000|2020-12-15 13:06:10|586.41|584.41|586.41|584.41|586.41|584.41|586.41|584.41|1
1608037580000|2020-12-15 13:06:20|586.42|584.42|586.49|584.49|586.49|584.49|586.41|584.41|9
1608037590000|2020-12-15 13:06:30|586.5|584.5|586.53|584.53|586.53|584.53|586.49|584.49|13
1608037600000|2020-12-15 13:06:40|586.52|584.52|586.51|584.51|586.56|584.56|586.48|584.48|17
1608037610000|2020-12-15 13:06:50|586.53|584.53|586.5|584.5|586.54|584.54|586.42|584.42|28
1608037620000|2020-12-15 13:07:00|586.48|584.48|586.45|584.45|586.49|584.49|586.38|584.38|21
1608037630000|2020-12-15 13:07:10|586.43|584.43|586.45|584.45|586.51|584.51|586.43|584.43|18
1608037640000|2020-12-15 13:07:20|586.44|584.44|586.43|584.43|586.45|584.45|586.42|584.42|16
1608037650000|2020-12-15 13:07:30|586.42|584.42|586.43|584.43|586.44|584.44|586.42|584.42|10
1608037660000|2020-12-15 13:07:40|586.47|584.47|586.65|584.65|586.67|584.67|586.47|584.47|12
1608037670000|2020-12-15 13:07:50|586.67|584.67|586.67|584.67|586.69|584.69|586.65|584.65|6
1608037680000|2020-12-15 13:08:00|586.7|584.7|586.69|584.69|586.71|584.71|586.68|584.68|15
1608037690000|2020-12-15 13:08:10|586.7|584.7|586.69|584.69|586.7|584.7|586.69|584.69|6
1608037700000|2020-12-15 13:08:20|586.7|584.7|586.8|584.8|586.82|584.82|586.68|584.68|23
1608037710000|2020-12-15 13:08:30|586.77|584.77|586.95|584.95|586.98|584.98|586.77|584.77|15
1608037720000|2020-12-15 13:08:40|586.98|584.98|587.42|585.42|587.5|585.5|586.98|584.98|14
1608037730000|2020-12-15 13:08:50|587.49|585.49|587.33|585.33|587.49|585.49|587.32|585.32|19
1608037740000|2020-12-15 13:09:00|587.37|585.37|587.47|585.47|587.6|585.6|587.29|585.29|28
1608037750000|2020-12-15 13:09:10|587.62|585.62|587.61|585.61|587.63|585.63|587.57|585.57|20
1608037760000|2020-12-15 13:09:20|587.59|585.59|587.68|585.68|587.68|585.68|587.58|585.58|21
1608037770000|2020-12-15 13:09:30|587.66|585.66|587.65|585.65|587.66|585.66|587.65|585.65|8
1608037780000|2020-12-15 13:09:40|587.66|585.66|587.62|585.62|587.66|585.66|587.61|585.61|18
1608037790000|2020-12-15 13:09:50|587.61|585.61|587.59|585.59|587.61|585.61|587.57|585.57|13
1608037800000|2020-12-15 13:10:00|587.58|585.58|587.64|585.64|587.64|585.64|587.58|585.58|13
1608037810000|2020-12-15 13:10:10|587.65|585.65|587.66|585.66|587.67|585.67|587.65|585.65|19
1608037820000|2020-12-15 13:10:20|587.67|585.67|587.79|585.79|587.79|585.79|587.65|585.65|17
1608037830000|2020-12-15 13:10:30|587.83|585.83|587.82|585.82|587.87|585.87|587.82|585.82|14
1608037840000|2020-12-15 13:10:40|587.8|585.8|587.96|585.96|588.11|586.11|587.76|585.76|17
1608037850000|2020-12-15 13:10:50|587.95|585.95|588.12|586.12|588.17|586.17|587.91|585.91|29
1608037860000|2020-12-15 13:11:00|588.11|586.11|588.16|586.16|588.16|586.16|588.08|586.08|22
1608037870000|2020-12-15 13:11:10|588.14|586.14|588.21|586.21|588.21|586.21|588.1|586.1|23
1608037880000|2020-12-15 13:11:20|588.19|586.19|588.18|586.18|588.19|586.19|588.16|586.16|8
1608037890000|2020-12-15 13:11:30|588.19|586.19|588.19|586.19|588.19|586.19|588.18|586.18|7
1608037900000|2020-12-15 13:11:40|588.18|586.18|588.25|586.25|588.29|586.29|588.18|586.18|15
1608037910000|2020-12-15 13:11:50|588.23|586.23|588.25|586.25|588.28|586.28|588.23|586.23|7
1608037920000|2020-12-15 13:12:00|588.23|586.23|588.24|586.24|588.25|586.25|588.23|586.23|10
1608037930000|2020-12-15 13:12:10|588.25|586.25|588.24|586.24|588.25|586.25|588.23|586.23|10
1608037940000|2020-12-15 13:12:20|588.23|586.23|588.23|586.23|588.24|586.24|588.23|586.23|9
1608037950000|2020-12-15 13:12:30|588.24|586.24|588.24|586.24|588.25|586.25|588.23|586.23|4
1608037960000|2020-12-15 13:12:40|588.22|586.22|588.23|586.23|588.23|586.23|588.16|586.16|8
1608037970000|2020-12-15 13:12:50|588.24|586.24|588.24|586.24|588.27|586.27|588.23|586.23|16
1608037980000|2020-12-15 13:13:00|588.23|586.23|587.78|585.78|588.23|586.23|587.73|585.73|22
1608037990000|2020-12-15 13:13:10|587.76|585.76|587.78|585.78|587.8|585.8|587.67|585.67|11
1608038000000|2020-12-15 13:13:20|587.76|585.76|587.46|585.46|587.8|585.8|587.46|585.46|25
1608038010000|2020-12-15 13:13:30|587.45|585.45|587.26|585.26|587.52|585.52|587.26|585.26|26
1608038020000|2020-12-15 13:13:40|587.28|585.28|587.38|585.38|587.48|585.48|587.27|585.27|27
1608038030000|2020-12-15 13:13:50|587.39|585.39|587.39|585.39|587.42|585.42|587.38|585.38|11
1608038040000|2020-12-15 13:14:00|587.38|585.38|587.5|585.5|587.5|585.5|587.38|585.38|16
1608038050000|2020-12-15 13:14:10|587.49|585.49|587.48|585.48|587.49|585.49|587.48|585.48|2
1608038060000|2020-12-15 13:14:20|587.5|585.5|587.48|585.48|587.5|585.5|587.48|585.48|2
1608038080000|2020-12-15 13:14:40|587.47|585.47|587.48|585.48|587.48|585.48|587.47|585.47|6
1608038090000|2020-12-15 13:14:50|587.46|585.46|587.48|585.48|587.48|585.48|587.46|585.46|7
1608038100000|2020-12-15 13:15:00|587.45|585.45|587.3|585.3|587.45|585.45|587.3|585.3|16
1608038110000|2020-12-15 13:15:10|587.31|585.31|587.28|585.28|587.31|585.31|587.28|585.28|3
1608038120000|2020-12-15 13:15:20|587.27|585.27|587.3|585.3|587.3|585.3|587.27|585.27|6
1608038130000|2020-12-15 13:15:30|587.29|585.29|587.32|585.32|587.33|585.33|587.28|585.28|18
1608038140000|2020-12-15 13:15:40|587.31|585.31|587.26|585.26|587.33|585.33|587.26|585.26|18
1608038150000|2020-12-15 13:15:50|587.24|585.24|587.25|585.25|587.25|585.25|587.23|585.23|4
1608038160000|2020-12-15 13:16:00|587.26|585.26|587.19|585.19|587.26|585.26|587.19|585.19|3
1608038170000|2020-12-15 13:16:10|587.18|585.18|587.17|585.17|587.18|585.18|587.17|585.17|4
1608038180000|2020-12-15 13:16:20|587.18|585.18|587.4|585.4|587.41|585.41|587.18|585.18|22
1608038190000|2020-12-15 13:16:30|587.38|585.38|587.38|585.38|587.4|585.4|587.37|585.37|9
1608038200000|2020-12-15 13:16:40|587.37|585.37|587.28|585.28|587.37|585.37|587.28|585.28|11
1608038210000|2020-12-15 13:16:50|587.29|585.29|587.19|585.19|587.29|585.29|587.19|585.19|12
1608038220000|2020-12-15 13:17:00|587.18|585.18|587.18|585.18|587.19|585.19|587.16|585.16|15
1608038230000|2020-12-15 13:17:10|587.19|585.19|587.18|585.18|587.21|585.21|587.18|585.18|11
1608038240000|2020-12-15 13:17:20|587.17|585.17|587.07|585.07|587.17|585.17|587.06|585.06|20
1608038250000|2020-12-15 13:17:30|587.06|585.06|587.03|585.03|587.07|585.07|587.02|585.02|21
1608038260000|2020-12-15 13:17:40|587.02|585.02|586.97|584.97|587.02|585.02|586.96|584.96|12
1608038270000|2020-12-15 13:17:50|586.98|584.98|586.95|584.95|587.02|585.02|586.95|584.95|17
1608038280000|2020-12-15 13:18:00|586.94|584.94|586.88|584.88|586.95|584.95|586.85|584.85|16
1608038290000|2020-12-15 13:18:10|586.87|584.87|586.92|584.92|586.92|584.92|586.85|584.85|5
1608038300000|2020-12-15 13:18:20|586.91|584.91|586.9|584.9|586.92|584.92|586.9|584.9|8
1608038310000|2020-12-15 13:18:30|586.89|584.89|587.01|585.01|587.01|585.01|586.89|584.89|18
1608038320000|2020-12-15 13:18:40|587.03|585.03|587.03|585.03|587.04|585.04|587.02|585.02|9
1608038340000|2020-12-15 13:19:00|587.04|585.04|587.03|585.03|587.04|585.04|587.02|585.02|4
1608038350000|2020-12-15 13:19:10|587.08|585.08|587.09|585.09|587.09|585.09|587.08|585.08|2
1608038360000|2020-12-15 13:19:20|587.08|585.08|587.04|585.04|587.08|585.08|587.01|585.01|15
1608038370000|2020-12-15 13:19:30|587.03|585.03|587.03|585.03|587.03|585.03|587.03|585.03|1
1608038380000|2020-12-15 13:19:40|587.06|585.06|587.06|585.06|587.06|585.06|587.05|585.05|5
1608038390000|2020-12-15 13:19:50|587.05|585.05|587.04|585.04|587.05|585.05|587|585|12
1608038400000|2020-12-15 13:20:00|587.03|585.03|587.07|585.07|587.08|585.08|587.03|585.03|6
1608038410000|2020-12-15 13:20:10|587.08|585.08|587.12|585.12|587.13|585.13|587.08|585.08|8
1608038420000|2020-12-15 13:20:20|587.11|585.11|587.1|585.1|587.11|585.11|587.09|585.09|12
1608038440000|2020-12-15 13:20:40|587.14|585.14|587.16|585.16|587.17|585.17|587.14|585.14|8
1608038450000|2020-12-15 13:20:50|587.18|585.18|587.13|585.13|587.18|585.18|587.13|585.13|7
1608038460000|2020-12-15 13:21:00|587.14|585.14|587.14|585.14|587.15|585.15|587.14|585.14|3
1608038470000|2020-12-15 13:21:10|587.15|585.15|587.11|585.11|587.15|585.15|587.09|585.09|4
1608038480000|2020-12-15 13:21:20|587.15|585.15|587.14|585.14|587.15|585.15|587.14|585.14|4
1608038490000|2020-12-15 13:21:30|587.13|585.13|587.15|585.15|587.15|585.15|587.12|585.12|9
1608038500000|2020-12-15 13:21:40|587.16|585.16|587.13|585.13|587.16|585.16|587.11|585.11|18
1608038510000|2020-12-15 13:21:50|587.12|585.12|587.12|585.12|587.14|585.14|587.11|585.11|8
1608038520000|2020-12-15 13:22:00|587.13|585.13|587.13|585.13|587.13|585.13|587.13|585.13|1
1608038530000|2020-12-15 13:22:10|587.11|585.11|587.12|585.12|587.14|585.14|587.11|585.11|7
1608038540000|2020-12-15 13:22:20|587.11|585.11|587.24|585.24|587.24|585.24|587.11|585.11|6
1608038550000|2020-12-15 13:22:30|587.28|585.28|587.29|585.29|587.29|585.29|587.25|585.25|9
1608038570000|2020-12-15 13:22:50|587.28|585.28|587.36|585.36|587.37|585.37|587.28|585.28|4
1608038580000|2020-12-15 13:23:00|587.38|585.38|587.29|585.29|587.38|585.38|587.28|585.28|11
1608038600000|2020-12-15 13:23:20|587.3|585.3|587.29|585.29|587.3|585.3|587.29|585.29|2
1608038610000|2020-12-15 13:23:30|587.28|585.28|587.29|585.29|587.29|585.29|587.28|585.28|2
1608038620000|2020-12-15 13:23:40|587.34|585.34|587.34|585.34|587.34|585.34|587.32|585.32|7
1608038630000|2020-12-15 13:23:50|587.33|585.33|587.33|585.33|587.33|585.33|587.33|585.33|1
1608038640000|2020-12-15 13:24:00|587.32|585.32|587.24|585.24|587.32|585.32|587.22|585.22|8
1608038650000|2020-12-15 13:24:10|587.23|585.23|587.23|585.23|587.23|585.23|587.22|585.22|5
1608038660000|2020-12-15 13:24:20|587.22|585.22|587.24|585.24|587.24|585.24|587.22|585.22|3
1608038670000|2020-12-15 13:24:30|587.26|585.26|587.28|585.28|587.29|585.29|587.25|585.25|8
1608038700000|2020-12-15 13:25:00|587.27|585.27|587.27|585.27|587.27|585.27|587.27|585.27|1
1608038710000|2020-12-15 13:25:10|587.28|585.28|587.37|585.37|587.39|585.39|587.28|585.28|19
1608038720000|2020-12-15 13:25:20|587.36|585.36|587.37|585.37|587.38|585.38|587.36|585.36|14
1608038730000|2020-12-15 13:25:30|587.36|585.36|587.35|585.35|587.37|585.37|587.35|585.35|8
1608038740000|2020-12-15 13:25:40|587.34|585.34|587.37|585.37|587.37|585.37|587.34|585.34|7
1608038750000|2020-12-15 13:25:50|587.38|585.38|587.41|585.41|587.63|585.63|587.35|585.35|18
1608038760000|2020-12-15 13:26:00|587.47|585.47|587.72|585.72|587.72|585.72|587.47|585.47|5
1608038770000|2020-12-15 13:26:10|587.74|585.74|587.8|585.8|587.8|585.8|587.74|585.74|13
1608038780000|2020-12-15 13:26:20|587.79|585.79|587.68|585.68|587.79|585.79|587.66|585.66|11
1608038790000|2020-12-15 13:26:30|587.69|585.69|587.71|585.71|587.71|585.71|587.68|585.68|5
1608038800000|2020-12-15 13:26:40|587.69|585.69|587.71|585.71|587.72|585.72|587.69|585.69|4
1608038810000|2020-12-15 13:26:50|587.72|585.72|587.73|585.73|587.73|585.73|587.72|585.72|4
1608038820000|2020-12-15 13:27:00|587.74|585.74|587.77|585.77|587.77|585.77|587.73|585.73|5
1608038830000|2020-12-15 13:27:10|587.76|585.76|587.77|585.77|587.8|585.8|587.76|585.76|12
1608038840000|2020-12-15 13:27:20|587.78|585.78|587.83|585.83|587.83|585.83|587.75|585.75|14
1608038850000|2020-12-15 13:27:30|587.81|585.81|587.79|585.79|587.81|585.81|587.78|585.78|4
1608038860000|2020-12-15 13:27:40|587.78|585.78|587.78|585.78|587.78|585.78|587.78|585.78|1
1608038920000|2020-12-15 13:28:40|587.79|585.79|587.8|585.8|587.81|585.81|587.79|585.79|4
1608038930000|2020-12-15 13:28:50|587.79|585.79|587.63|585.63|587.8|585.8|587.63|585.63|10
1608038940000|2020-12-15 13:29:00|587.62|585.62|587.59|585.59|587.62|585.62|587.58|585.58|13
1608038950000|2020-12-15 13:29:10|587.58|585.58|587.58|585.58|587.6|585.6|587.56|585.56|18
1608038960000|2020-12-15 13:29:20|587.57|585.57|587.51|585.51|587.57|585.57|587.51|585.51|5
1608038970000|2020-12-15 13:29:30|587.52|585.52|587.51|585.51|587.52|585.52|587.48|585.48|6
1608038980000|2020-12-15 13:29:40|587.53|585.53|587.54|585.54|587.54|585.54|587.53|585.53|2
1608038990000|2020-12-15 13:29:50|587.46|585.46|587.45|585.45|587.46|585.46|587.45|585.45|2
1608039000000|2020-12-15 13:30:00|587.48|585.48|587.55|585.55|587.56|585.56|587.48|585.48|14
1608039010000|2020-12-15 13:30:10|587.57|585.57|587.63|585.63|587.64|585.64|587.56|585.56|19
1608039020000|2020-12-15 13:30:20|587.62|585.62|587.63|585.63|587.63|585.63|587.6|585.6|19
1608039030000|2020-12-15 13:30:30|587.62|585.62|587.63|585.63|587.63|585.63|587.61|585.61|4
1608039040000|2020-12-15 13:30:40|587.62|585.62|587.62|585.62|587.62|585.62|587.6|585.6|7
1608039050000|2020-12-15 13:30:50|587.61|585.61|587.61|585.61|587.61|585.61|587.6|585.6|5
1608039060000|2020-12-15 13:31:00|587.6|585.6|587.55|585.55|587.6|585.6|587.52|585.52|17
1608039070000|2020-12-15 13:31:10|587.56|585.56|587.57|585.57|587.58|585.58|587.56|585.56|10
1608039080000|2020-12-15 13:31:20|587.56|585.56|587.56|585.56|587.57|585.57|587.55|585.55|7
1608039090000|2020-12-15 13:31:30|587.6|585.6|587.63|585.63|587.64|585.64|587.59|585.59|10
1608039100000|2020-12-15 13:31:40|587.64|585.64|587.62|585.62|587.66|585.66|587.62|585.62|10
1608039110000|2020-12-15 13:31:50|587.61|585.61|587.59|585.59|587.61|585.61|587.58|585.58|7
1608039120000|2020-12-15 13:32:00|587.58|585.58|587.6|585.6|587.6|585.6|587.57|585.57|11
1608039130000|2020-12-15 13:32:10|587.59|585.59|587.61|585.61|587.62|585.62|587.59|585.59|9
1608039140000|2020-12-15 13:32:20|587.62|585.62|587.56|585.56|587.62|585.62|587.55|585.55|14
1608039150000|2020-12-15 13:32:30|587.57|585.57|587.57|585.57|587.57|585.57|587.56|585.56|5
1608039160000|2020-12-15 13:32:40|587.56|585.56|587.57|585.57|587.57|585.57|587.55|585.55|7
1608039180000|2020-12-15 13:33:00|587.56|585.56|587.57|585.57|587.59|585.59|587.56|585.56|11
1608039190000|2020-12-15 13:33:10|587.58|585.58|587.58|585.58|587.58|585.58|587.56|585.56|13
1608039200000|2020-12-15 13:33:20|587.57|585.57|587.58|585.58|587.58|585.58|587.56|585.56|8
1608039210000|2020-12-15 13:33:30|587.57|585.57|587.5|585.5|587.57|585.57|587.49|585.49|12
1608039220000|2020-12-15 13:33:40|587.49|585.49|587.48|585.48|587.5|585.5|587.48|585.48|6
1608039230000|2020-12-15 13:33:50|587.49|585.49|587.47|585.47|587.49|585.49|587.47|585.47|2
1608039240000|2020-12-15 13:34:00|587.48|585.48|587.42|585.42|587.48|585.48|587.42|585.42|4
1608039250000|2020-12-15 13:34:10|587.41|585.41|587.45|585.45|587.45|585.45|587.41|585.41|5
1608039260000|2020-12-15 13:34:20|587.44|585.44|587.44|585.44|587.45|585.45|587.44|585.44|9
1608039270000|2020-12-15 13:34:30|587.43|585.43|587.38|585.38|587.44|585.44|587.37|585.37|9
1608039280000|2020-12-15 13:34:40|587.37|585.37|587.41|585.41|587.41|585.41|587.37|585.37|8
1608039290000|2020-12-15 13:34:50|587.43|585.43|587.46|585.46|587.46|585.46|587.42|585.42|4
1608039300000|2020-12-15 13:35:00|587.45|585.45|587.44|585.44|587.49|585.49|587.44|585.44|10
1608039310000|2020-12-15 13:35:10|587.42|585.42|587.29|585.29|587.44|585.44|587.29|585.29|18
1608039320000|2020-12-15 13:35:20|587.28|585.28|587.21|585.21|587.28|585.28|587.21|585.21|20
1608039330000|2020-12-15 13:35:30|587.22|585.22|587.23|585.23|587.23|585.23|587.2|585.2|13
1608039340000|2020-12-15 13:35:40|587.22|585.22|587.22|585.22|587.23|585.23|587.22|585.22|23
1608039350000|2020-12-15 13:35:50|587.23|585.23|587.23|585.23|587.24|585.24|587.22|585.22|19
1608039360000|2020-12-15 13:36:00|587.24|585.24|587.27|585.27|587.28|585.28|587.24|585.24|15
1608039370000|2020-12-15 13:36:10|587.28|585.28|587.29|585.29|587.29|585.29|587.27|585.27|4
1608039380000|2020-12-15 13:36:20|587.28|585.28|587.28|585.28|587.28|585.28|587.28|585.28|1
1608039390000|2020-12-15 13:36:30|587.3|585.3|587.31|585.31|587.32|585.32|587.3|585.3|17
1608039400000|2020-12-15 13:36:40|587.32|585.32|587.26|585.26|587.32|585.32|587.26|585.26|15
1608039410000|2020-12-15 13:36:50|587.27|585.27|587.28|585.28|587.28|585.28|587.26|585.26|8
1608039430000|2020-12-15 13:37:10|587.27|585.27|587.28|585.28|587.28|585.28|587.27|585.27|2
1608039440000|2020-12-15 13:37:20|587.31|585.31|587.31|585.31|587.31|585.31|587.31|585.31|1
1608039460000|2020-12-15 13:37:40|587.3|585.3|587.29|585.29|587.3|585.3|587.29|585.29|8
1608039470000|2020-12-15 13:37:50|587.3|585.3|587.31|585.31|587.31|585.31|587.3|585.3|2
1608039480000|2020-12-15 13:38:00|587.34|585.34|587.34|585.34|587.34|585.34|587.34|585.34|1
1608039490000|2020-12-15 13:38:10|587.36|585.36|587.45|585.45|587.46|585.46|587.36|585.36|7
1608039510000|2020-12-15 13:38:30|587.46|585.46|587.48|585.48|587.48|585.48|587.46|585.46|4
1608039520000|2020-12-15 13:38:40|587.46|585.46|587.49|585.49|587.5|585.5|587.46|585.46|5
1608039530000|2020-12-15 13:38:50|587.5|585.5|587.5|585.5|587.5|585.5|587.49|585.49|3
1608039540000|2020-12-15 13:39:00|587.51|585.51|587.5|585.5|587.52|585.52|587.5|585.5|4
1608039550000|2020-12-15 13:39:10|587.49|585.49|587.49|585.49|587.5|585.5|587.49|585.49|3
1608039560000|2020-12-15 13:39:20|587.48|585.48|587.49|585.49|587.49|585.49|587.48|585.48|2
1608039570000|2020-12-15 13:39:30|587.5|585.5|587.52|585.52|587.53|585.53|587.5|585.5|6
1608039580000|2020-12-15 13:39:40|587.54|585.54|588.03|586.03|588.03|586.03|587.54|585.54|17
1608039590000|2020-12-15 13:39:50|588.02|586.02|588.03|586.03|588.04|586.04|587.99|585.99|18
1608039600000|2020-12-15 13:40:00|588.02|586.02|587.99|585.99|588.03|586.03|587.96|585.96|30
1608039610000|2020-12-15 13:40:10|587.97|585.97|587.9|585.9|587.99|585.99|587.89|585.89|17
1608039620000|2020-12-15 13:40:20|587.89|585.89|587.98|585.98|587.99|585.99|587.89|585.89|12
1608039630000|2020-12-15 13:40:30|588|586|588|586|588.01|586.01|587.98|585.98|18
1608039640000|2020-12-15 13:40:40|588.01|586.01|587.96|585.96|588.01|586.01|587.93|585.93|15
1608039650000|2020-12-15 13:40:50|587.97|585.97|587.94|585.94|587.99|585.99|587.94|585.94|9
1608039660000|2020-12-15 13:41:00|587.93|585.93|587.79|585.79|587.93|585.93|587.79|585.79|10
1608039670000|2020-12-15 13:41:10|587.8|585.8|587.62|585.62|587.8|585.8|587.62|585.62|19
1608039680000|2020-12-15 13:41:20|587.64|585.64|587.57|585.57|587.64|585.64|587.57|585.57|15
1608039690000|2020-12-15 13:41:30|587.58|585.58|587.49|585.49|587.58|585.58|587.49|585.49|16
1608039700000|2020-12-15 13:41:40|587.47|585.47|587.62|585.62|587.62|585.62|587.46|585.46|11
1608039710000|2020-12-15 13:41:50|587.6|585.6|587.6|585.6|587.61|585.61|587.6|585.6|3
1608039720000|2020-12-15 13:42:00|587.59|585.59|587.58|585.58|587.59|585.59|587.58|585.58|2
1608039730000|2020-12-15 13:42:10|587.59|585.59|587.6|585.6|587.6|585.6|587.59|585.59|2
1608039740000|2020-12-15 13:42:20|587.61|585.61|587.57|585.57|587.61|585.61|587.56|585.56|10
1608039750000|2020-12-15 13:42:30|587.58|585.58|587.62|585.62|587.62|585.62|587.56|585.56|16
1608039760000|2020-12-15 13:42:40|587.63|585.63|587.64|585.64|587.66|585.66|587.62|585.62|9
1608039770000|2020-12-15 13:42:50|587.65|585.65|587.65|585.65|587.66|585.66|587.64|585.64|9
1608039780000|2020-12-15 13:43:00|587.64|585.64|587.66|585.66|587.66|585.66|587.63|585.63|10
1608039790000|2020-12-15 13:43:10|587.65|585.65|587.61|585.61|587.66|585.66|587.6|585.6|15
1608039800000|2020-12-15 13:43:20|587.6|585.6|587.59|585.59|587.6|585.6|587.58|585.58|16
1608039810000|2020-12-15 13:43:30|587.57|585.57|587.61|585.61|587.62|585.62|587.57|585.57|12
1608039820000|2020-12-15 13:43:40|587.62|585.62|587.63|585.63|587.63|585.63|587.61|585.61|6
1608039830000|2020-12-15 13:43:50|587.62|585.62|587.62|585.62|587.62|585.62|587.61|585.61|3
1608039840000|2020-12-15 13:44:00|587.61|585.61|587.61|585.61|587.62|585.62|587.59|585.59|18
1608039850000|2020-12-15 13:44:10|587.62|585.62|587.68|585.68|587.68|585.68|587.61|585.61|13
1608039860000|2020-12-15 13:44:20|587.67|585.67|587.77|585.77|587.77|585.77|587.67|585.67|14
1608039870000|2020-12-15 13:44:30|587.76|585.76|587.76|585.76|587.76|585.76|587.75|585.75|3
1608039880000|2020-12-15 13:44:40|587.77|585.77|587.77|585.77|587.77|585.77|587.76|585.76|3
1608039900000|2020-12-15 13:45:00|587.75|585.75|587.81|585.81|587.81|585.81|587.75|585.75|9
1608039910000|2020-12-15 13:45:10|587.78|585.78|587.74|585.74|587.78|585.78|587.73|585.73|7
1608039920000|2020-12-15 13:45:20|587.82|585.82|587.82|585.82|587.82|585.82|587.82|585.82|1
1608039930000|2020-12-15 13:45:30|587.81|585.81|587.83|585.83|587.84|585.84|587.81|585.81|6
1608039940000|2020-12-15 13:45:40|587.84|585.84|587.87|585.87|587.87|585.87|587.84|585.84|6
1608039950000|2020-12-15 13:45:50|587.86|585.86|587.81|585.81|587.86|585.86|587.81|585.81|5
1608039960000|2020-12-15 13:46:00|587.83|585.83|587.83|585.83|587.83|585.83|587.82|585.82|3
1608039970000|2020-12-15 13:46:10|587.81|585.81|587.89|585.89|587.89|585.89|587.81|585.81|10
1608039980000|2020-12-15 13:46:20|587.9|585.9|587.91|585.91|587.91|585.91|587.9|585.9|2
1608039990000|2020-12-15 13:46:30|587.89|585.89|587.88|585.88|587.89|585.89|587.83|585.83|12
1608040000000|2020-12-15 13:46:40|587.87|585.87|587.87|585.87|587.88|585.88|587.87|585.87|5
1608040010000|2020-12-15 13:46:50|587.86|585.86|587.85|585.85|587.86|585.86|587.85|585.85|2
1608040020000|2020-12-15 13:47:00|587.86|585.86|587.87|585.87|587.87|585.87|587.86|585.86|2
1608040030000|2020-12-15 13:47:10|587.88|585.88|587.82|585.82|587.88|585.88|587.82|585.82|4
1608040040000|2020-12-15 13:47:20|587.8|585.8|587.59|585.59|587.81|585.81|587.59|585.59|13
1608040050000|2020-12-15 13:47:30|587.61|585.61|587.52|585.52|587.61|585.61|587.52|585.52|6
1608040060000|2020-12-15 13:47:40|587.53|585.53|587.52|585.52|587.53|585.53|587.52|585.52|4
1608040080000|2020-12-15 13:48:00|587.53|585.53|587.44|585.44|587.53|585.53|587.44|585.44|3
1608040090000|2020-12-15 13:48:10|587.43|585.43|587.43|585.43|587.44|585.44|587.43|585.43|3
1608040100000|2020-12-15 13:48:20|587.42|585.42|587.46|585.46|587.46|585.46|587.42|585.42|8
1608040110000|2020-12-15 13:48:30|587.44|585.44|587.45|585.45|587.46|585.46|587.42|585.42|11
1608040120000|2020-12-15 13:48:40|587.44|585.44|587.45|585.45|587.46|585.46|587.44|585.44|6
1608040130000|2020-12-15 13:48:50|587.44|585.44|587.42|585.42|587.44|585.44|587.41|585.41|4
1608040140000|2020-12-15 13:49:00|587.44|585.44|587.46|585.46|587.46|585.46|587.43|585.43|16
1608040150000|2020-12-15 13:49:10|587.45|585.45|587.32|585.32|587.47|585.47|587.32|585.32|7
1608040160000|2020-12-15 13:49:20|587.28|585.28|587.28|585.28|587.28|585.28|587.26|585.26|4
1608040170000|2020-12-15 13:49:30|587.29|585.29|587.29|585.29|587.29|585.29|587.29|585.29|1
1608040190000|2020-12-15 13:49:50|587.3|585.3|587.25|585.25|587.3|585.3|587.25|585.25|7
1608040200000|2020-12-15 13:50:00|587.26|585.26|587.26|585.26|587.26|585.26|587.26|585.26|1
1608040210000|2020-12-15 13:50:10|587.27|585.27|587.26|585.26|587.27|585.27|587.26|585.26|2
1608040230000|2020-12-15 13:50:30|587.27|585.27|587.27|585.27|587.27|585.27|587.27|585.27|1
1608040240000|2020-12-15 13:50:40|587.25|585.25|587.27|585.27|587.27|585.27|587.25|585.25|3
1608040250000|2020-12-15 13:50:50|587.26|585.26|587.25|585.25|587.26|585.26|587.25|585.25|2
1608040260000|2020-12-15 13:51:00|587.24|585.24|587.24|585.24|587.24|585.24|587.24|585.24|1
1608040270000|2020-12-15 13:51:10|587.23|585.23|587.24|585.24|587.24|585.24|587.23|585.23|4
1608040280000|2020-12-15 13:51:20|587.25|585.25|586.94|584.94|587.25|585.25|586.94|584.94|8
1608040290000|2020-12-15 13:51:30|586.91|584.91|586.89|584.89|586.91|584.91|586.87|584.87|7
1608040300000|2020-12-15 13:51:40|586.88|584.88|586.86|584.86|586.88|584.88|586.86|584.86|3
1608040310000|2020-12-15 13:51:50|586.85|584.85|586.85|584.85|586.85|584.85|586.84|584.84|3
1608040320000|2020-12-15 13:52:00|586.86|584.86|586.85|584.85|586.86|584.86|586.85|584.85|2
1608040330000|2020-12-15 13:52:10|586.86|584.86|586.82|584.82|586.86|584.86|586.82|584.82|6
1608040340000|2020-12-15 13:52:20|586.81|584.81|586.75|584.75|586.81|584.81|586.75|584.75|6
1608040350000|2020-12-15 13:52:30|586.72|584.72|586.68|584.68|586.75|584.75|586.68|584.68|6
1608040360000|2020-12-15 13:52:40|586.67|584.67|586.51|584.51|586.69|584.69|586.5|584.5|15
1608040370000|2020-12-15 13:52:50|586.52|584.52|586.52|584.52|586.53|584.53|586.51|584.51|4
1608040380000|2020-12-15 13:53:00|586.53|584.53|586.72|584.72|586.73|584.73|586.52|584.52|19
1608040390000|2020-12-15 13:53:10|586.71|584.71|586.73|584.73|586.73|584.73|586.71|584.71|6
1608040400000|2020-12-15 13:53:20|586.76|584.76|586.77|584.77|586.77|584.77|586.76|584.76|2
1608040410000|2020-12-15 13:53:30|586.78|584.78|586.77|584.77|586.78|584.78|586.77|584.77|4
1608040420000|2020-12-15 13:53:40|586.76|584.76|586.73|584.73|586.76|584.76|586.73|584.73|10
1608040430000|2020-12-15 13:53:50|586.75|584.75|586.76|584.76|586.76|584.76|586.75|584.75|2
1608040440000|2020-12-15 13:54:00|586.75|584.75|586.77|584.77|586.77|584.77|586.75|584.75|17
1608040450000|2020-12-15 13:54:10|586.76|584.76|586.78|584.78|586.79|584.79|586.76|584.76|8
1608040460000|2020-12-15 13:54:20|586.79|584.79|586.8|584.8|586.8|584.8|586.78|584.78|11
1608040470000|2020-12-15 13:54:30|586.79|584.79|586.8|584.8|586.8|584.8|586.79|584.79|2
1608040490000|2020-12-15 13:54:50|586.79|584.79|586.79|584.79|586.79|584.79|586.79|584.79|1
1608040500000|2020-12-15 13:55:00|586.83|584.83|586.91|584.91|586.92|584.92|586.83|584.83|8
1608040510000|2020-12-15 13:55:10|586.9|584.9|587.12|585.12|587.12|585.12|586.9|584.9|20
1608040520000|2020-12-15 13:55:20|587.1|585.1|587.36|585.36|587.36|585.36|587.08|585.08|13
1608040530000|2020-12-15 13:55:30|587.39|585.39|587.4|585.4|587.41|585.41|587.39|585.39|6
1608040540000|2020-12-15 13:55:40|587.41|585.41|587.41|585.41|587.42|585.42|587.39|585.39|13
1608040550000|2020-12-15 13:55:50|587.42|585.42|587.43|585.43|587.43|585.43|587.4|585.4|22
1608040560000|2020-12-15 13:56:00|587.41|585.41|587.41|585.41|587.43|585.43|587.39|585.39|21
1608040570000|2020-12-15 13:56:10|587.39|585.39|587.4|585.4|587.41|585.41|587.39|585.39|7
1608040580000|2020-12-15 13:56:20|587.41|585.41|587.41|585.41|587.41|585.41|587.4|585.4|7
1608040590000|2020-12-15 13:56:30|587.39|585.39|587.39|585.39|587.39|585.39|587.39|585.39|1
1608040630000|2020-12-15 13:57:10|587.41|585.41|587.44|585.44|587.44|585.44|587.41|585.41|2
1608040680000|2020-12-15 13:58:00|587.36|585.36|587.37|585.37|587.38|585.38|587.36|585.36|5
1608040690000|2020-12-15 13:58:10|587.36|585.36|587.32|585.32|587.36|585.36|587.32|585.32|7
1608040700000|2020-12-15 13:58:20|587.29|585.29|587.3|585.3|587.3|585.3|587.29|585.29|2
1608040710000|2020-12-15 13:58:30|587.33|585.33|587.39|585.39|587.39|585.39|587.33|585.33|4
1608040720000|2020-12-15 13:58:40|587.44|585.44|587.58|585.58|587.58|585.58|587.4|585.4|11
1608040730000|2020-12-15 13:58:50|587.55|585.55|587.55|585.55|587.55|585.55|587.55|585.55|1
1608040740000|2020-12-15 13:59:00|587.57|585.57|587.59|585.59|587.59|585.59|587.52|585.52|10
1608040750000|2020-12-15 13:59:10|587.58|585.58|587.58|585.58|587.58|585.58|587.56|585.56|5
1608040760000|2020-12-15 13:59:20|587.6|585.6|587.58|585.58|587.6|585.6|587.57|585.57|10
1608040770000|2020-12-15 13:59:30|587.57|585.57|587.59|585.59|587.59|585.59|587.57|585.57|5
1608040780000|2020-12-15 13:59:40|587.58|585.58|587.61|585.61|587.61|585.61|587.56|585.56|5
1608040790000|2020-12-15 13:59:50|587.68|585.68|587.98|585.98|587.99|585.99|587.68|585.68|10
1608040800000|2020-12-15 14:00:00|587.97|585.97|588.38|586.38|588.51|586.51|587.93|585.93|22
1608040810000|2020-12-15 14:00:10|588.35|586.35|588.92|586.92|589.02|587.02|588.32|586.32|33
1608040820000|2020-12-15 14:00:20|589|587|589.17|587.17|589.19|587.19|589|587|34
1608040830000|2020-12-15 14:00:30|589.16|587.16|589.23|587.23|589.26|587.26|589.14|587.14|23
1608040840000|2020-12-15 14:00:40|589.22|587.22|589.22|587.22|589.24|587.24|589.19|587.19|13
1608040850000|2020-12-15 14:00:50|589.26|587.26|589.41|587.41|589.41|587.41|589.22|587.22|29
1608040860000|2020-12-15 14:01:00|589.39|587.39|589.3|587.3|589.42|587.42|589.17|587.17|26
1608040870000|2020-12-15 14:01:10|589.29|587.29|589.06|587.06|589.3|587.3|589.06|587.06|20
1608040880000|2020-12-15 14:01:20|589.07|587.07|589.32|587.32|589.36|587.36|589.06|587.06|25
1608040890000|2020-12-15 14:01:30|589.3|587.3|589|587|589.3|587.3|589|587|22
1608040900000|2020-12-15 14:01:40|589.02|587.02|589.11|587.11|589.16|587.16|589|587|22
1608040910000|2020-12-15 14:01:50|589.12|587.12|588.91|586.91|589.13|587.13|588.89|586.89|14
1608040920000|2020-12-15 14:02:00|588.96|586.96|589.07|587.07|589.07|587.07|588.92|586.92|21
1608040930000|2020-12-15 14:02:10|589.08|587.08|589.09|587.09|589.12|587.12|589.07|587.07|17
1608040940000|2020-12-15 14:02:20|589.13|587.13|589.27|587.27|589.28|587.28|589.13|587.13|10
1608040950000|2020-12-15 14:02:30|589.28|587.28|589.44|587.44|589.45|587.45|589.26|587.26|21
1608040960000|2020-12-15 14:02:40|589.48|587.48|589.52|587.52|589.53|587.53|589.37|587.37|26
1608040970000|2020-12-15 14:02:50|589.51|587.51|589.33|587.33|589.51|587.51|589.31|587.31|20
1608040980000|2020-12-15 14:03:00|589.34|587.34|589.38|587.38|589.38|587.38|589.32|587.32|15
1608040990000|2020-12-15 14:03:10|589.39|587.39|589.6|587.6|589.61|587.61|589.39|587.39|17
1608041000000|2020-12-15 14:03:20|589.59|587.59|589.7|587.7|589.7|587.7|589.59|587.59|15
1608041010000|2020-12-15 14:03:30|589.71|587.71|589.74|587.74|589.77|587.77|589.69|587.69|17
1608041020000|2020-12-15 14:03:40|589.73|587.73|589.8|587.8|589.84|587.84|589.73|587.73|7
1608041030000|2020-12-15 14:03:50|589.79|587.79|589.68|587.68|589.82|587.82|589.68|587.68|15
1608041040000|2020-12-15 14:04:00|589.63|587.63|589.62|587.62|589.67|587.67|589.61|587.61|17
1608041050000|2020-12-15 14:04:10|589.61|587.61|589.6|587.6|589.62|587.62|589.57|587.57|15
1608041060000|2020-12-15 14:04:20|589.59|587.59|589.56|587.56|589.59|587.59|589.56|587.56|6
1608041070000|2020-12-15 14:04:30|589.57|587.57|589.46|587.46|589.6|587.6|589.4|587.4|15
1608041080000|2020-12-15 14:04:40|589.47|587.47|589.73|587.73|589.82|587.82|589.46|587.46|24
1608041090000|2020-12-15 14:04:50|589.72|587.72|589.71|587.71|589.72|587.72|589.69|587.69|6
1608041100000|2020-12-15 14:05:00|589.73|587.73|589.69|587.69|589.74|587.74|589.66|587.66|19
1608041110000|2020-12-15 14:05:10|589.67|587.67|589.63|587.63|589.67|587.67|589.59|587.59|17
1608041120000|2020-12-15 14:05:20|589.56|587.56|589.62|587.62|589.62|587.62|589.56|587.56|4
1608041130000|2020-12-15 14:05:30|589.64|587.64|589.62|587.62|589.64|587.64|589.61|587.61|4
1608041140000|2020-12-15 14:05:40|589.61|587.61|589.59|587.59|589.61|587.61|589.59|587.59|6
1608041150000|2020-12-15 14:05:50|589.58|587.58|589.68|587.68|589.68|587.68|589.56|587.56|11
1608041160000|2020-12-15 14:06:00|589.71|587.71|589.73|587.73|589.78|587.78|589.71|587.71|17
1608041170000|2020-12-15 14:06:10|589.71|587.71|589.63|587.63|589.71|587.71|589.62|587.62|14
1608041180000|2020-12-15 14:06:20|589.62|587.62|589.59|587.59|589.62|587.62|589.59|587.59|5
1608041200000|2020-12-15 14:06:40|589.6|587.6|589.59|587.59|589.6|587.6|589.59|587.59|6
1608041210000|2020-12-15 14:06:50|589.6|587.6|589.58|587.58|589.6|587.6|589.58|587.58|7
1608041220000|2020-12-15 14:07:00|589.55|587.55|589.58|587.58|589.58|587.58|589.54|587.54|8
1608041230000|2020-12-15 14:07:10|589.57|587.57|589.66|587.66|589.67|587.67|589.57|587.57|13
1608041240000|2020-12-15 14:07:20|589.67|587.67|589.65|587.65|589.68|587.68|589.62|587.62|22
1608041250000|2020-12-15 14:07:30|589.64|587.64|589.64|587.64|589.64|587.64|589.61|587.61|14
1608041260000|2020-12-15 14:07:40|589.63|587.63|589.31|587.31|589.64|587.64|589.29|587.29|26
1608041270000|2020-12-15 14:07:50|589.3|587.3|589.03|587.03|589.31|587.31|589.02|587.02|22
1608041280000|2020-12-15 14:08:00|589.01|587.01|588.88|586.88|589.03|587.03|588.81|586.81|20
1608041290000|2020-12-15 14:08:10|588.91|586.91|588.84|586.84|588.91|586.91|588.77|586.77|17
1608041300000|2020-12-15 14:08:20|588.86|586.86|588.98|586.98|589.09|587.09|588.86|586.86|24
1608041310000|2020-12-15 14:08:30|588.97|586.97|588.77|586.77|588.97|586.97|588.77|586.77|15
1608041320000|2020-12-15 14:08:40|588.78|586.78|588.77|586.77|588.83|586.83|588.73|586.73|17
1608041330000|2020-12-15 14:08:50|588.76|586.76|588.7|586.7|588.76|586.76|588.68|586.68|20
1608041340000|2020-12-15 14:09:00|588.71|586.71|588.57|586.57|588.72|586.72|588.57|586.57|16
1608041350000|2020-12-15 14:09:10|588.58|586.58|588.58|586.58|588.61|586.61|588.58|586.58|3
1608041360000|2020-12-15 14:09:20|588.59|586.59|588.59|586.59|588.61|586.61|588.58|586.58|9
1608041370000|2020-12-15 14:09:30|588.6|586.6|588.61|586.61|588.62|586.62|588.57|586.57|11
1608041380000|2020-12-15 14:09:40|588.6|586.6|588.6|586.6|588.62|586.62|588.59|586.59|7
1608041390000|2020-12-15 14:09:50|588.67|586.67|588.67|586.67|588.71|586.71|588.63|586.63|21
1608041400000|2020-12-15 14:10:00|588.66|586.66|588.54|586.54|588.66|586.66|588.54|586.54|10
1608041410000|2020-12-15 14:10:10|588.53|586.53|588.53|586.53|588.53|586.53|588.53|586.53|1
1608041420000|2020-12-15 14:10:20|588.54|586.54|588.58|586.58|588.6|586.6|588.54|586.54|10
1608041430000|2020-12-15 14:10:30|588.59|586.59|588.59|586.59|588.59|586.59|588.59|586.59|1
1608041440000|2020-12-15 14:10:40|588.6|586.6|588.86|586.86|588.86|586.86|588.6|586.6|15
1608041450000|2020-12-15 14:10:50|588.87|586.87|588.87|586.87|588.87|586.87|588.81|586.81|20
1608041460000|2020-12-15 14:11:00|588.88|586.88|588.96|586.96|589.04|587.04|588.86|586.86|9
1608041470000|2020-12-15 14:11:10|588.95|586.95|588.8|586.8|588.95|586.95|588.79|586.79|20
1608041480000|2020-12-15 14:11:20|588.79|586.79|588.67|586.67|588.79|586.79|588.67|586.67|34
1608041490000|2020-12-15 14:11:30|588.68|586.68|588.64|586.64|588.71|586.71|588.61|586.61|16
1608041500000|2020-12-15 14:11:40|588.63|586.63|588.66|586.66|588.66|586.66|588.63|586.63|3
1608041510000|2020-12-15 14:11:50|588.67|586.67|588.77|586.77|588.77|586.77|588.67|586.67|14
1608041520000|2020-12-15 14:12:00|588.78|586.78|588.78|586.78|588.78|586.78|588.77|586.77|9
1608041530000|2020-12-15 14:12:10|588.77|586.77|588.78|586.78|588.79|586.79|588.77|586.77|14
1608041540000|2020-12-15 14:12:20|588.79|586.79|588.89|586.89|588.89|586.89|588.79|586.79|9
1608041550000|2020-12-15 14:12:30|588.9|586.9|588.84|586.84|588.9|586.9|588.83|586.83|7
1608041560000|2020-12-15 14:12:40|588.85|586.85|588.85|586.85|588.85|586.85|588.85|586.85|1
1608041570000|2020-12-15 14:12:50|588.84|586.84|588.76|586.76|588.91|586.91|588.76|586.76|10
1608041580000|2020-12-15 14:13:00|588.77|586.77|588.75|586.75|588.83|586.83|588.74|586.74|28
1608041590000|2020-12-15 14:13:10|588.76|586.76|588.8|586.8|588.8|586.8|588.73|586.73|17
1608041600000|2020-12-15 14:13:20|588.79|586.79|588.81|586.81|588.81|586.81|588.78|586.78|15
1608041610000|2020-12-15 14:13:30|588.8|586.8|588.78|586.78|588.8|586.8|588.78|586.78|14
1608041620000|2020-12-15 14:13:40|588.79|586.79|588.8|586.8|588.83|586.83|588.79|586.79|8
1608041630000|2020-12-15 14:13:50|588.81|586.81|588.8|586.8|588.81|586.81|588.8|586.8|4
1608041640000|2020-12-15 14:14:00|588.81|586.81|588.79|586.79|588.81|586.81|588.77|586.77|12
1608041650000|2020-12-15 14:14:10|588.8|586.8|588.8|586.8|588.81|586.81|588.8|586.8|3
1608041660000|2020-12-15 14:14:20|588.79|586.79|588.8|586.8|588.8|586.8|588.78|586.78|4
1608041670000|2020-12-15 14:14:30|588.79|586.79|588.77|586.77|588.79|586.79|588.77|586.77|9
1608041680000|2020-12-15 14:14:40|588.74|586.74|588.68|586.68|588.74|586.74|588.68|586.68|13
1608041690000|2020-12-15 14:14:50|588.69|586.69|588.66|586.66|588.7|586.7|588.65|586.65|12
1608041700000|2020-12-15 14:15:00|588.65|586.65|588.68|586.68|588.68|586.68|588.65|586.65|6
1608041710000|2020-12-15 14:15:10|588.67|586.67|588.33|586.33|588.67|586.67|588.33|586.33|21
1608041720000|2020-12-15 14:15:20|588.35|586.35|588.2|586.2|588.35|586.35|588.19|586.19|21
1608041730000|2020-12-15 14:15:30|588.19|586.19|588.2|586.2|588.21|586.21|588.19|586.19|12
1608041740000|2020-12-15 14:15:40|588.21|586.21|588.21|586.21|588.21|586.21|588.19|586.19|17
1608041750000|2020-12-15 14:15:50|588.2|586.2|588.19|586.19|588.21|586.21|588.19|586.19|12
1608041760000|2020-12-15 14:16:00|588.2|586.2|588.19|586.19|588.2|586.2|588.19|586.19|2
1608041770000|2020-12-15 14:16:10|588.18|586.18|588.17|586.17|588.19|586.19|588.17|586.17|6
1608041780000|2020-12-15 14:16:20|588.18|586.18|588.5|586.5|588.5|586.5|588.17|586.17|19
1608041790000|2020-12-15 14:16:30|588.47|586.47|588.48|586.48|588.51|586.51|588.46|586.46|20
1608041800000|2020-12-15 14:16:40|588.46|586.46|588.37|586.37|588.49|586.49|588.37|586.37|17
1608041810000|2020-12-15 14:16:50|588.36|586.36|588.35|586.35|588.36|586.36|588.31|586.31|21
1608041820000|2020-12-15 14:17:00|588.36|586.36|588.22|586.22|588.36|586.36|588.22|586.22|18
1608041830000|2020-12-15 14:17:10|588.23|586.23|588.11|586.11|588.23|586.23|588.11|586.11|11
1608041840000|2020-12-15 14:17:20|588.1|586.1|588.05|586.05|588.13|586.13|588.05|586.05|19
1608041850000|2020-12-15 14:17:30|588.04|586.04|588.05|586.05|588.05|586.05|588.03|586.03|6
1608041870000|2020-12-15 14:17:50|588.06|586.06|588.02|586.02|588.06|586.06|588.02|586.02|2
1608041880000|2020-12-15 14:18:00|587.98|585.98|587.98|585.98|587.98|585.98|587.98|585.98|1
1608041890000|2020-12-15 14:18:10|587.94|585.94|587.76|585.76|587.94|585.94|587.76|585.76|10
1608041900000|2020-12-15 14:18:20|587.75|585.75|587.61|585.61|587.76|585.76|587.61|585.61|10
1608041910000|2020-12-15 14:18:30|587.62|585.62|587.23|585.23|587.67|585.67|587.23|585.23|27
1608041920000|2020-12-15 14:18:40|587.21|585.21|587.19|585.19|587.35|585.35|587.18|585.18|24
1608041930000|2020-12-15 14:18:50|587.18|585.18|587.45|585.45|587.49|585.49|587.18|585.18|19
1608041940000|2020-12-15 14:19:00|587.44|585.44|587.18|585.18|587.44|585.44|587.17|585.17|23
1608041950000|2020-12-15 14:19:10|587.19|585.19|587.15|585.15|587.21|585.21|587.15|585.15|19
1608041960000|2020-12-15 14:19:20|587.14|585.14|587|585|587.14|585.14|587|585|13
1608041970000|2020-12-15 14:19:30|586.99|584.99|586.89|584.89|586.99|584.99|586.89|584.89|11
1608041980000|2020-12-15 14:19:40|586.9|584.9|586.79|584.79|587.01|585.01|586.79|584.79|19
1608041990000|2020-12-15 14:19:50|586.8|584.8|586.6|584.6|586.8|584.8|586.57|584.57|21
1608042000000|2020-12-15 14:20:00|586.61|584.61|586.67|584.67|586.69|584.69|586.61|584.61|16
1608042010000|2020-12-15 14:20:10|586.68|584.68|587.01|585.01|587.05|585.05|586.67|584.67|25
1608042020000|2020-12-15 14:20:20|586.99|584.99|586.84|584.84|586.99|584.99|586.83|584.83|14
1608042030000|2020-12-15 14:20:30|586.83|584.83|586.92|584.92|586.92|584.92|586.83|584.83|14
1608042040000|2020-12-15 14:20:40|586.93|584.93|586.95|584.95|586.96|584.96|586.91|584.91|17
1608042050000|2020-12-15 14:20:50|586.96|584.96|586.94|584.94|586.96|584.96|586.94|584.94|4
1608042060000|2020-12-15 14:21:00|586.95|584.95|586.47|584.47|586.95|584.95|586.44|584.44|26
1608042070000|2020-12-15 14:21:10|586.46|584.46|586.5|584.5|586.51|584.51|586.46|584.46|17
1608042080000|2020-12-15 14:21:20|586.51|584.51|586.56|584.56|586.57|584.57|586.5|584.5|16
1608042090000|2020-12-15 14:21:30|586.55|584.55|586.59|584.59|586.62|584.62|586.55|584.55|23
1608042100000|2020-12-15 14:21:40|586.6|584.6|586.6|584.6|586.61|584.61|586.59|584.59|13
1608042110000|2020-12-15 14:21:50|586.59|584.59|586.55|584.55|586.6|584.6|586.54|584.54|28
1608042120000|2020-12-15 14:22:00|586.56|584.56|586.71|584.71|586.71|584.71|586.54|584.54|27
1608042130000|2020-12-15 14:22:10|586.73|584.73|586.7|584.7|586.74|584.74|586.69|584.69|15
1608042140000|2020-12-15 14:22:20|586.71|584.71|586.53|584.53|586.71|584.71|586.53|584.53|15
1608042150000|2020-12-15 14:22:30|586.52|584.52|586.55|584.55|586.55|584.55|586.48|584.48|23
1608042160000|2020-12-15 14:22:40|586.54|584.54|586.31|584.31|586.55|584.55|586.28|584.28|31
1608042170000|2020-12-15 14:22:50|586.32|584.32|586.27|584.27|586.37|584.37|586.26|584.26|28
1608042180000|2020-12-15 14:23:00|586.24|584.24|586.09|584.09|586.24|584.24|585.95|583.95|32
1608042190000|2020-12-15 14:23:10|585.99|583.99|585.43|583.43|586.03|584.03|585.37|583.37|30
1608042200000|2020-12-15 14:23:20|585.42|583.42|585.63|583.63|585.67|583.67|585.42|583.42|24
1608042210000|2020-12-15 14:23:30|585.64|583.64|585.89|583.89|585.9|583.9|585.64|583.64|21
1608042220000|2020-12-15 14:23:40|585.87|583.87|585.64|583.64|585.89|583.89|585.59|583.59|24
1608042230000|2020-12-15 14:23:50|585.62|583.62|585.67|583.67|585.67|583.67|585.62|583.62|27
1608042240000|2020-12-15 14:24:00|585.66|583.66|585.45|583.45|585.66|583.66|585.45|583.45|24
1608042250000|2020-12-15 14:24:10|585.47|583.47|584.99|582.99|585.5|583.5|584.99|582.99|26
1608042260000|2020-12-15 14:24:20|584.96|582.96|584.59|582.59|584.97|582.97|584.39|582.39|29
1608042270000|2020-12-15 14:24:30|584.58|582.58|584.53|582.53|584.62|582.62|584.5|582.5|30
1608042280000|2020-12-15 14:24:40|584.49|582.49|584.58|582.58|584.6|582.6|584.49|582.49|24
1608042290000|2020-12-15 14:24:50|584.59|582.59|584.83|582.83|584.84|582.84|584.59|582.59|27
1608042300000|2020-12-15 14:25:00|584.85|582.85|584.64|582.64|584.85|582.85|584.64|582.64|25
1608042310000|2020-12-15 14:25:10|584.66|582.66|584.78|582.78|584.78|582.78|584.6|582.6|26
1608042320000|2020-12-15 14:25:20|584.77|582.77|584.69|582.69|584.77|582.77|584.64|582.64|23
1608042330000|2020-12-15 14:25:30|584.68|582.68|584.88|582.88|584.88|582.88|584.66|582.66|19
1608042340000|2020-12-15 14:25:40|584.89|582.89|585.03|583.03|585.04|583.04|584.87|582.87|16
1608042350000|2020-12-15 14:25:50|585.02|583.02|585.16|583.16|585.16|583.16|585.02|583.02|14
1608042360000|2020-12-15 14:26:00|585.22|583.22|584.93|582.93|585.25|583.25|584.92|582.92|28
1608042370000|2020-12-15 14:26:10|584.92|582.92|584.77|582.77|585.04|583.04|584.77|582.77|21
1608042380000|2020-12-15 14:26:20|584.75|582.75|584.9|582.9|584.9|582.9|584.74|582.74|23
1608042390000|2020-12-15 14:26:30|584.89|582.89|585.09|583.09|585.12|583.12|584.89|582.89|30
1608042400000|2020-12-15 14:26:40|585.11|583.11|585.23|583.23|585.23|583.23|585.11|583.11|19
1608042410000|2020-12-15 14:26:50|585.2|583.2|585.27|583.27|585.3|583.3|585.18|583.18|22
1608042420000|2020-12-15 14:27:00|585.28|583.28|585.24|583.24|585.28|583.28|585.2|583.2|22
1608042430000|2020-12-15 14:27:10|585.23|583.23|585.33|583.33|585.35|583.35|585.23|583.23|16
1608042440000|2020-12-15 14:27:20|585.32|583.32|585.63|583.63|585.65|583.65|585.26|583.26|18
1608042450000|2020-12-15 14:27:30|585.62|583.62|585.31|583.31|585.64|583.64|585.31|583.31|26
1608042460000|2020-12-15 14:27:40|585.34|583.34|585.5|583.5|585.5|583.5|585.34|583.34|18
1608042470000|2020-12-15 14:27:50|585.51|583.51|585.63|583.63|585.7|583.7|585.51|583.51|21
1608042480000|2020-12-15 14:28:00|585.64|583.64|585.56|583.56|585.64|583.64|585.53|583.53|15
1608042490000|2020-12-15 14:28:10|585.59|583.59|585.62|583.62|585.64|583.64|585.59|583.59|9
1608042500000|2020-12-15 14:28:20|585.61|583.61|585.34|583.34|585.61|583.61|585.33|583.33|24
1608042510000|2020-12-15 14:28:30|585.35|583.35|585.42|583.42|585.42|583.42|585.34|583.34|23
1608042520000|2020-12-15 14:28:40|585.44|583.44|585.64|583.64|585.64|583.64|585.44|583.44|16
1608042530000|2020-12-15 14:28:50|585.65|583.65|585.84|583.84|585.84|583.84|585.64|583.64|23
1608042540000|2020-12-15 14:29:00|585.83|583.83|585.83|583.83|585.85|583.85|585.79|583.79|26
1608042550000|2020-12-15 14:29:10|585.82|583.82|585.93|583.93|586.02|584.02|585.82|583.82|27
1608042560000|2020-12-15 14:29:20|586.1|584.1|586.11|584.11|586.11|584.11|586.08|584.08|21
1608042570000|2020-12-15 14:29:30|586.09|584.09|586.16|584.16|586.16|584.16|586.09|584.09|6
1608042580000|2020-12-15 14:29:40|586.15|584.15|586.19|584.19|586.26|584.26|586.15|584.15|19
1608042590000|2020-12-15 14:29:50|586.18|584.18|586.06|584.06|586.19|584.19|586.02|584.02|24
1608042600000|2020-12-15 14:30:00|586.05|584.05|586.04|584.04|586.07|584.07|586.03|584.03|13
1608042610000|2020-12-15 14:30:10|586.05|584.05|586.17|584.17|586.18|584.18|586.05|584.05|16
1608042620000|2020-12-15 14:30:20|586.16|584.16|586.15|584.15|586.17|584.17|586.11|584.11|12
1608042630000|2020-12-15 14:30:30|586.14|584.14|586.12|584.12|586.14|584.14|586.08|584.08|17
1608042640000|2020-12-15 14:30:40|586.11|584.11|586.02|584.02|586.11|584.11|586.01|584.01|12
1608042650000|2020-12-15 14:30:50|586.03|584.03|586.04|584.04|586.04|584.04|586.03|584.03|2
1608042660000|2020-12-15 14:31:00|586.03|584.03|586.1|584.1|586.13|584.13|586.03|584.03|16
1608042670000|2020-12-15 14:31:10|586.09|584.09|585.63|583.63|586.1|584.1|585.63|583.63|28
1608042680000|2020-12-15 14:31:20|585.64|583.64|585.52|583.52|585.65|583.65|585.52|583.52|17
1608042690000|2020-12-15 14:31:30|585.53|583.53|585.39|583.39|585.53|583.53|585.39|583.39|21
1608042700000|2020-12-15 14:31:40|585.37|583.37|585.42|583.42|585.43|583.43|585.37|583.37|26
1608042710000|2020-12-15 14:31:50|585.4|583.4|585.27|583.27|585.43|583.43|585.27|583.27|17
1608042720000|2020-12-15 14:32:00|585.29|583.29|585.27|583.27|585.29|583.29|585.27|583.27|6
1608042730000|2020-12-15 14:32:10|585.26|583.26|585.39|583.39|585.4|583.4|585.26|583.26|22
1608042740000|2020-12-15 14:32:20|585.37|583.37|585.64|583.64|585.65|583.65|585.37|583.37|18
1608042750000|2020-12-15 14:32:30|585.67|583.67|585.52|583.52|585.69|583.69|585.5|583.5|13
1608042760000|2020-12-15 14:32:40|585.53|583.53|585.51|583.51|585.53|583.53|585.46|583.46|17
1608042770000|2020-12-15 14:32:50|585.49|583.49|585.44|583.44|585.51|583.51|585.44|583.44|17
1608042780000|2020-12-15 14:33:00|585.45|583.45|585.44|583.44|585.46|583.46|585.43|583.43|7
1608042790000|2020-12-15 14:33:10|585.41|583.41|585.42|583.42|585.45|583.45|585.41|583.41|17
1608042800000|2020-12-15 14:33:20|585.43|583.43|585.45|583.45|585.46|583.46|585.43|583.43|4
1608042810000|2020-12-15 14:33:30|585.46|583.46|585.57|583.57|585.57|583.57|585.46|583.46|9
1608042830000|2020-12-15 14:33:50|585.58|583.58|585.58|583.58|585.58|583.58|585.57|583.57|3
1608042840000|2020-12-15 14:34:00|585.59|583.59|585.67|583.67|585.68|583.68|585.57|583.57|19
1608042850000|2020-12-15 14:34:10|585.82|583.82|585.81|583.81|585.83|583.83|585.8|583.8|10
1608042860000|2020-12-15 14:34:20|585.8|583.8|585.64|583.64|585.82|583.82|585.63|583.63|17
1608042870000|2020-12-15 14:34:30|585.63|583.63|585.57|583.57|585.63|583.63|585.54|583.54|24
1608042880000|2020-12-15 14:34:40|585.58|583.58|585.52|583.52|585.6|583.6|585.51|583.51|12
1608042890000|2020-12-15 14:34:50|585.53|583.53|585.25|583.25|585.58|583.58|585.24|583.24|25
1608042900000|2020-12-15 14:35:00|585.26|583.26|585.31|583.31|585.33|583.33|585.22|583.22|24
1608042910000|2020-12-15 14:35:10|585.35|583.35|585.37|583.37|585.41|583.41|585.34|583.34|14
1608042920000|2020-12-15 14:35:20|585.38|583.38|585.16|583.16|585.38|583.38|585.16|583.16|18
1608042940000|2020-12-15 14:35:40|585.17|583.17|585.12|583.12|585.17|583.17|585.1|583.1|6
1608042950000|2020-12-15 14:35:50|585.11|583.11|585.1|583.1|585.11|583.11|585.09|583.09|5
1608042960000|2020-12-15 14:36:00|585.11|583.11|585.07|583.07|585.18|583.18|585.07|583.07|12
1608042970000|2020-12-15 14:36:10|585.08|583.08|584.88|582.88|585.09|583.09|584.87|582.87|19
1608042980000|2020-12-15 14:36:20|584.96|582.96|584.95|582.95|584.97|582.97|584.87|582.87|16
1608042990000|2020-12-15 14:36:30|584.97|582.97|585.03|583.03|585.03|583.03|584.9|582.9|21
1608043000000|2020-12-15 14:36:40|585.02|583.02|585.21|583.21|585.22|583.22|585.02|583.02|18
1608043010000|2020-12-15 14:36:50|585.2|583.2|585.45|583.45|585.46|583.46|585.2|583.2|21
1608043020000|2020-12-15 14:37:00|585.46|583.46|585.4|583.4|585.47|583.47|585.37|583.37|26
1608043030000|2020-12-15 14:37:10|585.39|583.39|585.37|583.37|585.41|583.41|585.36|583.36|24
1608043040000|2020-12-15 14:37:20|585.41|583.41|585.26|583.26|585.48|583.48|585.26|583.26|21
1608043050000|2020-12-15 14:37:30|585.27|583.27|585.25|583.25|585.27|583.27|585.16|583.16|26
1608043060000|2020-12-15 14:37:40|585.24|583.24|585.17|583.17|585.26|583.26|585.16|583.16|21
1608043070000|2020-12-15 14:37:50|585.16|583.16|585.08|583.08|585.16|583.16|585.08|583.08|18
1608043080000|2020-12-15 14:38:00|585.07|583.07|585.08|583.08|585.12|583.12|585.05|583.05|10
1608043090000|2020-12-15 14:38:10|585.05|583.05|585.4|583.4|585.4|583.4|585.05|583.05|19
1608043100000|2020-12-15 14:38:20|585.41|583.41|585.36|583.36|585.42|583.42|585.36|583.36|5
1608043110000|2020-12-15 14:38:30|585.37|583.37|585.39|583.39|585.41|583.41|585.34|583.34|19
1608043120000|2020-12-15 14:38:40|585.41|583.41|585.44|583.44|585.44|583.44|585.41|583.41|9
1608043130000|2020-12-15 14:38:50|585.45|583.45|585.45|583.45|585.45|583.45|585.45|583.45|1
1608043140000|2020-12-15 14:39:00|585.44|583.44|585.35|583.35|585.44|583.44|585.35|583.35|9
1608043150000|2020-12-15 14:39:10|585.36|583.36|585.35|583.35|585.37|583.37|585.35|583.35|4
1608043160000|2020-12-15 14:39:20|585.36|583.36|585.29|583.29|585.36|583.36|585.29|583.29|11
1608043170000|2020-12-15 14:39:30|585.28|583.28|585.39|583.39|585.41|583.41|585.28|583.28|12
1608043180000|2020-12-15 14:39:40|585.4|583.4|585.37|583.37|585.4|583.4|585.37|583.37|8
1608043190000|2020-12-15 14:39:50|585.38|583.38|585.37|583.37|585.39|583.39|585.36|583.36|6
1608043200000|2020-12-15 14:40:00|585.38|583.38|585.42|583.42|585.43|583.43|585.38|583.38|6
1608043210000|2020-12-15 14:40:10|585.43|583.43|585.54|583.54|585.57|583.57|585.43|583.43|14
1608043220000|2020-12-15 14:40:20|585.53|583.53|585.41|583.41|585.56|583.56|585.41|583.41|17
1608043230000|2020-12-15 14:40:30|585.42|583.42|585.42|583.42|585.47|583.47|585.42|583.42|23
1608043240000|2020-12-15 14:40:40|585.41|583.41|585.38|583.38|585.42|583.42|585.38|583.38|15
1608043250000|2020-12-15 14:40:50|585.42|583.42|585.37|583.37|585.42|583.42|585.37|583.37|10
1608043260000|2020-12-15 14:41:00|585.38|583.38|585.14|583.14|585.38|583.38|585.14|583.14|19
1608043270000|2020-12-15 14:41:10|585.16|583.16|585.18|583.18|585.18|583.18|585.13|583.13|13
1608043280000|2020-12-15 14:41:20|585.17|583.17|585.15|583.15|585.19|583.19|585.15|583.15|7
1608043290000|2020-12-15 14:41:30|585.14|583.14|585.01|583.01|585.14|583.14|585|583|15
1608043300000|2020-12-15 14:41:40|585.02|583.02|585.03|583.03|585.03|583.03|584.97|582.97|24
1608043310000|2020-12-15 14:41:50|585|583|585.01|583.01|585.02|583.02|584.94|582.94|28
1608043320000|2020-12-15 14:42:00|585.02|583.02|584.85|582.85|585.02|583.02|584.85|582.85|17
1608043330000|2020-12-15 14:42:10|584.77|582.77|584.53|582.53|584.77|582.77|584.53|582.53|13
1608043340000|2020-12-15 14:42:20|584.52|582.52|584.63|582.63|584.63|582.63|584.52|582.52|15
1608043350000|2020-12-15 14:42:30|584.62|582.62|584.81|582.81|584.82|582.82|584.61|582.61|24
1608043360000|2020-12-15 14:42:40|584.8|582.8|584.7|582.7|584.8|582.8|584.69|582.69|14
1608043370000|2020-12-15 14:42:50|584.69|582.69|584.7|582.7|584.71|582.71|584.69|582.69|10
1608043380000|2020-12-15 14:43:00|584.72|582.72|584.73|582.73|584.73|582.73|584.7|582.7|14
1608043390000|2020-12-15 14:43:10|584.72|582.72|584.38|582.38|584.72|582.72|584.38|582.38|25
1608043400000|2020-12-15 14:43:20|584.39|582.39|584.38|582.38|584.39|582.39|584.34|582.34|23
1608043410000|2020-12-15 14:43:30|584.36|582.36|584.6|582.6|584.6|582.6|584.36|582.36|29
1608043420000|2020-12-15 14:43:40|584.64|582.64|584.59|582.59|584.64|582.64|584.57|582.57|23
1608043430000|2020-12-15 14:43:50|584.58|582.58|584.41|582.41|584.58|582.58|584.39|582.39|17
1608043440000|2020-12-15 14:44:00|584.4|582.4|584.31|582.31|584.41|582.41|584.3|582.3|20
1608043450000|2020-12-15 14:44:10|584.32|582.32|584.33|582.33|584.33|582.33|584.29|582.29|27
1608043460000|2020-12-15 14:44:20|584.32|582.32|584.32|582.32|584.34|582.34|584.3|582.3|18
1608043470000|2020-12-15 14:44:30|584.31|582.31|584.31|582.31|584.32|582.32|584.3|582.3|18
1608043480000|2020-12-15 14:44:40|584.32|582.32|584.31|582.31|584.34|582.34|584.29|582.29|19
1608043490000|2020-12-15 14:44:50|584.32|582.32|584.23|582.23|584.32|582.32|584.23|582.23|14
1608043500000|2020-12-15 14:45:00|584.2|582.2|584.05|582.05|584.2|582.2|584.03|582.03|11
1608043510000|2020-12-15 14:45:10|584.07|582.07|584.07|582.07|584.09|582.09|584.04|582.04|6
1608043520000|2020-12-15 14:45:20|583.99|581.99|584.26|582.26|584.26|582.26|583.98|581.98|19
1608043530000|2020-12-15 14:45:30|584.27|582.27|584.48|582.48|584.48|582.48|584.26|582.26|22
1608043540000|2020-12-15 14:45:40|584.49|582.49|584.57|582.57|584.59|582.59|584.49|582.49|13
1608043550000|2020-12-15 14:45:50|584.53|582.53|584.52|582.52|584.58|582.58|584.51|582.51|22
1608043560000|2020-12-15 14:46:00|584.48|582.48|584.45|582.45|584.5|582.5|584.42|582.42|27
1608043570000|2020-12-15 14:46:10|584.44|582.44|584.45|582.45|584.52|582.52|584.41|582.41|27
1608043580000|2020-12-15 14:46:20|584.46|582.46|584.67|582.67|584.67|582.67|584.45|582.45|17
1608043590000|2020-12-15 14:46:30|584.65|582.65|584.79|582.79|584.81|582.81|584.65|582.65|25
1608043600000|2020-12-15 14:46:40|584.78|582.78|584.8|582.8|584.81|582.81|584.77|582.77|21
1608043610000|2020-12-15 14:46:50|584.79|582.79|584.81|582.81|584.85|582.85|584.79|582.79|27
1608043620000|2020-12-15 14:47:00|584.82|582.82|584.87|582.87|584.87|582.87|584.81|582.81|24
1608043630000|2020-12-15 14:47:10|584.88|582.88|584.7|582.7|584.88|582.88|584.65|582.65|17
1608043640000|2020-12-15 14:47:20|584.69|582.69|584.84|582.84|584.85|582.85|584.69|582.69|21
1608043650000|2020-12-15 14:47:30|584.83|582.83|584.81|582.81|584.84|582.84|584.79|582.79|25
1608043660000|2020-12-15 14:47:40|584.79|582.79|584.79|582.79|584.81|582.81|584.79|582.79|7
1608043670000|2020-12-15 14:47:50|584.78|582.78|584.78|582.78|584.82|582.82|584.78|582.78|8
1608043680000|2020-12-15 14:48:00|584.77|582.77|584.77|582.77|584.8|582.8|584.76|582.76|10
1608043690000|2020-12-15 14:48:10|584.76|582.76|584.77|582.77|584.79|582.79|584.76|582.76|9
1608043700000|2020-12-15 14:48:20|584.78|582.78|584.84|582.84|584.84|582.84|584.77|582.77|12
1608043710000|2020-12-15 14:48:30|584.82|582.82|584.85|582.85|584.86|582.86|584.81|582.81|13
1608043720000|2020-12-15 14:48:40|584.83|582.83|584.9|582.9|584.91|582.91|584.83|582.83|17
1608043730000|2020-12-15 14:48:50|584.91|582.91|585|583|585|583|584.89|582.89|10
1608043740000|2020-12-15 14:49:00|584.99|582.99|585.23|583.23|585.27|583.27|584.99|582.99|24
1608043750000|2020-12-15 14:49:10|585.16|583.16|585.18|583.18|585.21|583.21|585.15|583.15|15
1608043760000|2020-12-15 14:49:20|585.21|583.21|585.21|583.21|585.21|583.21|585.15|583.15|17
1608043770000|2020-12-15 14:49:30|585.24|583.24|585.21|583.21|585.26|583.26|585.18|583.18|22
1608043780000|2020-12-15 14:49:40|585.22|583.22|585.4|583.4|585.41|583.41|585.22|583.22|15
1608043790000|2020-12-15 14:49:50|585.42|583.42|585.47|583.47|585.47|583.47|585.41|583.41|11
1608043800000|2020-12-15 14:50:00|585.48|583.48|585.45|583.45|585.48|583.48|585.43|583.43|16
1608043810000|2020-12-15 14:50:10|585.47|583.47|585.44|583.44|585.47|583.47|585.42|583.42|22
1608043820000|2020-12-15 14:50:20|585.37|583.37|585.21|583.21|585.37|583.37|585.2|583.2|24
1608043830000|2020-12-15 14:50:30|585.24|583.24|585.23|583.23|585.24|583.24|585.22|583.22|6
1608043840000|2020-12-15 14:50:40|585.22|583.22|585.18|583.18|585.24|583.24|585.18|583.18|16
1608043850000|2020-12-15 14:50:50|585.12|583.12|584.98|582.98|585.12|583.12|584.97|582.97|16
1608043860000|2020-12-15 14:51:00|584.93|582.93|584.94|582.94|584.98|582.98|584.91|582.91|19
1608043870000|2020-12-15 14:51:10|584.92|582.92|584.91|582.91|584.94|582.94|584.88|582.88|14
1608043880000|2020-12-15 14:51:20|584.92|582.92|584.88|582.88|584.93|582.93|584.88|582.88|19
1608043890000|2020-12-15 14:51:30|584.89|582.89|584.68|582.68|584.89|582.89|584.68|582.68|23
1608043900000|2020-12-15 14:51:40|584.69|582.69|584.84|582.84|584.84|582.84|584.68|582.68|15
1608043910000|2020-12-15 14:51:50|584.87|582.87|584.81|582.81|584.87|582.87|584.78|582.78|13
1608043920000|2020-12-15 14:52:00|584.77|582.77|584.8|582.8|584.8|582.8|584.75|582.75|12
1608043930000|2020-12-15 14:52:10|584.81|582.81|584.83|582.83|584.84|582.84|584.77|582.77|24
1608043940000|2020-12-15 14:52:20|584.84|582.84|584.85|582.85|584.86|582.86|584.83|582.83|18
1608043950000|2020-12-15 14:52:30|584.86|582.86|585.15|583.15|585.16|583.16|584.86|582.86|20
1608043960000|2020-12-15 14:52:40|585.16|583.16|585.28|583.28|585.32|583.32|585.16|583.16|13
1608043970000|2020-12-15 14:52:50|585.31|583.31|585.29|583.29|585.31|583.31|585.29|583.29|5
1608043980000|2020-12-15 14:53:00|585.32|583.32|585.26|583.26|585.32|583.32|585.26|583.26|14
1608043990000|2020-12-15 14:53:10|585.23|583.23|585.24|583.24|585.27|583.27|585.23|583.23|17
1608044000000|2020-12-15 14:53:20|585.25|583.25|585.28|583.28|585.3|583.3|585.24|583.24|18
1608044010000|2020-12-15 14:53:30|585.29|583.29|585.18|583.18|585.29|583.29|585.18|583.18|17
1608044020000|2020-12-15 14:53:40|585.19|583.19|585.26|583.26|585.28|583.28|585.16|583.16|18
1608044030000|2020-12-15 14:53:50|585.29|583.29|585.3|583.3|585.31|583.31|585.29|583.29|8
1608044040000|2020-12-15 14:54:00|585.29|583.29|585.3|583.3|585.3|583.3|585.28|583.28|9
1608044060000|2020-12-15 14:54:20|585.29|583.29|585.3|583.3|585.3|583.3|585.29|583.29|2
1608044070000|2020-12-15 14:54:30|585.29|583.29|585.33|583.33|585.36|583.36|585.29|583.29|12
1608044080000|2020-12-15 14:54:40|585.32|583.32|585.33|583.33|585.33|583.33|585.31|583.31|14
1608044090000|2020-12-15 14:54:50|585.34|583.34|585.36|583.36|585.36|583.36|585.31|583.31|10
1608044100000|2020-12-15 14:55:00|585.35|583.35|585.42|583.42|585.43|583.43|585.34|583.34|19
1608044110000|2020-12-15 14:55:10|585.41|583.41|585.44|583.44|585.44|583.44|585.41|583.41|12
1608044120000|2020-12-15 14:55:20|585.42|583.42|585.45|583.45|585.45|583.45|585.41|583.41|13
1608044130000|2020-12-15 14:55:30|585.43|583.43|585.45|583.45|585.46|583.46|585.43|583.43|13
1608044140000|2020-12-15 14:55:40|585.44|583.44|585.71|583.71|585.74|583.74|585.44|583.44|11
1608044150000|2020-12-15 14:55:50|585.73|583.73|585.87|583.87|585.9|583.9|585.71|583.71|15
1608044160000|2020-12-15 14:56:00|585.85|583.85|585.89|583.89|585.9|583.9|585.85|583.85|15
1608044170000|2020-12-15 14:56:10|585.9|583.9|585.81|583.81|585.9|583.9|585.8|583.8|16
1608044180000|2020-12-15 14:56:20|585.87|583.87|585.92|583.92|585.92|583.92|585.86|583.86|8
1608044190000|2020-12-15 14:56:30|585.91|583.91|585.91|583.91|585.92|583.92|585.91|583.91|15
1608044200000|2020-12-15 14:56:40|585.92|583.92|585.93|583.93|585.95|583.95|585.91|583.91|7
1608044210000|2020-12-15 14:56:50|585.94|583.94|586|584|586|584|585.94|583.94|11
1608044220000|2020-12-15 14:57:00|585.94|583.94|585.94|583.94|585.95|583.95|585.94|583.94|3
1608044230000|2020-12-15 14:57:10|585.93|583.93|585.92|583.92|585.93|583.93|585.92|583.92|2
1608044240000|2020-12-15 14:57:20|585.88|583.88|585.9|583.9|585.9|583.9|585.87|583.87|14
1608044250000|2020-12-15 14:57:30|585.89|583.89|585.87|583.87|585.89|583.89|585.87|583.87|5
1608044260000|2020-12-15 14:57:40|585.88|583.88|585.77|583.77|585.88|583.88|585.76|583.76|13
1608044270000|2020-12-15 14:57:50|585.74|583.74|585.78|583.78|585.78|583.78|585.72|583.72|18
1608044280000|2020-12-15 14:58:00|585.82|583.82|585.83|583.83|585.84|583.84|585.78|583.78|12
1608044290000|2020-12-15 14:58:10|585.84|583.84|585.83|583.83|585.84|583.84|585.83|583.83|8
1608044300000|2020-12-15 14:58:20|585.84|583.84|585.71|583.71|585.84|583.84|585.7|583.7|12
1608044310000|2020-12-15 14:58:30|585.68|583.68|585.64|583.64|585.68|583.68|585.61|583.61|13
1608044320000|2020-12-15 14:58:40|585.63|583.63|585.35|583.35|585.63|583.63|585.35|583.35|18
1608044330000|2020-12-15 14:58:50|585.34|583.34|585.34|583.34|585.34|583.34|585.32|583.32|13
1608044340000|2020-12-15 14:59:00|585.35|583.35|585.36|583.36|585.36|583.36|585.34|583.34|14
1608044350000|2020-12-15 14:59:10|585.37|583.37|585.36|583.36|585.38|583.38|585.35|583.35|8
1608044360000|2020-12-15 14:59:20|585.37|583.37|585.22|583.22|585.39|583.39|585.21|583.21|14
1608044370000|2020-12-15 14:59:30|585.25|583.25|585.23|583.23|585.28|583.28|585.2|583.2|17
1608044380000|2020-12-15 14:59:40|585.22|583.22|585.24|583.24|585.24|583.24|585.22|583.22|6
1608044390000|2020-12-15 14:59:50|585.23|583.23|585.23|583.23|585.23|583.23|585.23|583.23|1
1608044400000|2020-12-15 15:00:00|585.25|583.25|585.26|583.26|585.44|583.44|585.23|583.23|26
1608044410000|2020-12-15 15:00:10|585.27|583.27|585.36|583.36|585.36|583.36|585.26|583.26|19
1608044420000|2020-12-15 15:00:20|585.35|583.35|585.5|583.5|585.5|583.5|585.35|583.35|20
1608044430000|2020-12-15 15:00:30|585.49|583.49|585.45|583.45|585.5|583.5|585.42|583.42|15
1608044440000|2020-12-15 15:00:40|585.46|583.46|585.46|583.46|585.47|583.47|585.45|583.45|9
1608044450000|2020-12-15 15:00:50|585.47|583.47|585.46|583.46|585.47|583.47|585.46|583.46|10
1608044460000|2020-12-15 15:01:00|585.45|583.45|585.46|583.46|585.49|583.49|585.45|583.45|17
1608044470000|2020-12-15 15:01:10|585.45|583.45|585.45|583.45|585.46|583.46|585.45|583.45|5
1608044480000|2020-12-15 15:01:20|585.46|583.46|585.48|583.48|585.48|583.48|585.46|583.46|8
1608044490000|2020-12-15 15:01:30|585.47|583.47|585.49|583.49|585.52|583.52|585.46|583.46|22
1608044500000|2020-12-15 15:01:40|585.48|583.48|585.44|583.44|585.48|583.48|585.44|583.44|6
1608044510000|2020-12-15 15:01:50|585.45|583.45|585.45|583.45|585.46|583.46|585.43|583.43|7
1608044520000|2020-12-15 15:02:00|585.44|583.44|585.55|583.55|585.57|583.57|585.44|583.44|12
1608044530000|2020-12-15 15:02:10|585.56|583.56|585.68|583.68|585.68|583.68|585.55|583.55|12
1608044540000|2020-12-15 15:02:20|585.67|583.67|585.68|583.68|585.68|583.68|585.67|583.67|6
1608044550000|2020-12-15 15:02:30|585.67|583.67|585.67|583.67|585.69|583.69|585.67|583.67|10
1608044570000|2020-12-15 15:02:50|585.71|583.71|585.8|583.8|585.82|583.82|585.69|583.69|10
1608044580000|2020-12-15 15:03:00|585.79|583.79|585.86|583.86|585.86|583.86|585.79|583.79|8
1608044590000|2020-12-15 15:03:10|585.85|583.85|585.82|583.82|585.87|583.87|585.81|583.81|16
1608044600000|2020-12-15 15:03:20|585.81|583.81|585.9|583.9|585.91|583.91|585.81|583.81|23
1608044610000|2020-12-15 15:03:30|585.89|583.89|586.24|584.24|586.4|584.4|585.89|583.89|34
1608044620000|2020-12-15 15:03:40|586.23|584.23|586.21|584.21|586.24|584.24|586.2|584.2|20
1608044630000|2020-12-15 15:03:50|586.2|584.2|586.39|584.39|586.43|584.43|586.2|584.2|17
1608044640000|2020-12-15 15:04:00|586.41|584.41|586.38|584.38|586.43|584.43|586.38|584.38|20
1608044650000|2020-12-15 15:04:10|586.39|584.39|586.37|584.37|586.4|584.4|586.34|584.34|20
1608044660000|2020-12-15 15:04:20|586.36|584.36|586.33|584.33|586.37|584.37|586.32|584.32|10
1608044670000|2020-12-15 15:04:30|586.35|584.35|586.4|584.4|586.4|584.4|586.35|584.35|6
1608044680000|2020-12-15 15:04:40|586.38|584.38|586.58|584.58|586.6|584.6|586.36|584.36|22
1608044690000|2020-12-15 15:04:50|586.59|584.59|586.59|584.59|586.61|584.61|586.54|584.54|21
1608044700000|2020-12-15 15:05:00|586.6|584.6|586.54|584.54|586.6|584.6|586.51|584.51|12
1608044710000|2020-12-15 15:05:10|586.57|584.57|586.51|584.51|586.58|584.58|586.51|584.51|7
1608044720000|2020-12-15 15:05:20|586.5|584.5|586.44|584.44|586.5|584.5|586.4|584.4|22
1608044730000|2020-12-15 15:05:30|586.45|584.45|586.49|584.49|586.49|584.49|586.4|584.4|14
1608044740000|2020-12-15 15:05:40|586.47|584.47|586.43|584.43|586.47|584.47|586.43|584.43|7
1608044750000|2020-12-15 15:05:50|586.44|584.44|586.51|584.51|586.52|584.52|586.39|584.39|11
1608044760000|2020-12-15 15:06:00|586.52|584.52|586.73|584.73|586.77|584.77|586.49|584.49|15
1608044770000|2020-12-15 15:06:10|586.77|584.77|586.74|584.74|586.78|584.78|586.74|584.74|7
1608044780000|2020-12-15 15:06:20|586.75|584.75|586.7|584.7|586.75|584.75|586.69|584.69|12
1608044790000|2020-12-15 15:06:30|586.71|584.71|586.65|584.65|586.75|584.75|586.65|584.65|22
1608044800000|2020-12-15 15:06:40|586.62|584.62|586.72|584.72|586.73|584.73|586.62|584.62|10
1608044810000|2020-12-15 15:06:50|586.74|584.74|586.65|584.65|586.74|584.74|586.65|584.65|11
1608044820000|2020-12-15 15:07:00|586.67|584.67|586.67|584.67|586.68|584.68|586.62|584.62|10
1608044830000|2020-12-15 15:07:10|586.68|584.68|586.57|584.57|586.68|584.68|586.57|584.57|15
1608044840000|2020-12-15 15:07:20|586.58|584.58|586.86|584.86|586.86|584.86|586.57|584.57|14
1608044850000|2020-12-15 15:07:30|586.89|584.89|586.88|584.88|586.91|584.91|586.88|584.88|9
1608044860000|2020-12-15 15:07:40|586.86|584.86|586.89|584.89|586.89|584.89|586.86|584.86|5
1608044870000|2020-12-15 15:07:50|586.88|584.88|586.91|584.91|586.91|584.91|586.87|584.87|7
1608044880000|2020-12-15 15:08:00|586.89|584.89|586.91|584.91|586.91|584.91|586.89|584.89|9
1608044890000|2020-12-15 15:08:10|586.9|584.9|586.67|584.67|586.9|584.9|586.63|584.63|27
1608044900000|2020-12-15 15:08:20|586.68|584.68|586.73|584.73|586.74|584.74|586.68|584.68|16
1608044910000|2020-12-15 15:08:30|586.71|584.71|586.71|584.71|586.72|584.72|586.71|584.71|3
1608044920000|2020-12-15 15:08:40|586.72|584.72|586.75|584.75|586.75|584.75|586.71|584.71|7
1608044930000|2020-12-15 15:08:50|586.74|584.74|586.62|584.62|586.76|584.76|586.6|584.6|9
1608044940000|2020-12-15 15:09:00|586.61|584.61|586.44|584.44|586.61|584.61|586.43|584.43|20
1608044950000|2020-12-15 15:09:10|586.45|584.45|586.3|584.3|586.45|584.45|586.3|584.3|13
1608044960000|2020-12-15 15:09:20|586.28|584.28|586.23|584.23|586.29|584.29|586.23|584.23|14
1608044970000|2020-12-15 15:09:30|586.24|584.24|586.26|584.26|586.29|584.29|586.24|584.24|14
1608044980000|2020-12-15 15:09:40|586.25|584.25|586.22|584.22|586.26|584.26|586.22|584.22|14
1608044990000|2020-12-15 15:09:50|586.23|584.23|586.23|584.23|586.24|584.24|586.21|584.21|12
1608045000000|2020-12-15 15:10:00|586.22|584.22|586.17|584.17|586.24|584.24|586.17|584.17|15
1608045010000|2020-12-15 15:10:10|586.16|584.16|586.26|584.26|586.26|584.26|586.13|584.13|12
1608045020000|2020-12-15 15:10:20|586.27|584.27|586.38|584.38|586.38|584.38|586.27|584.27|9
1608045030000|2020-12-15 15:10:30|586.4|584.4|586.5|584.5|586.51|584.51|586.39|584.39|12
1608045040000|2020-12-15 15:10:40|586.48|584.48|586.45|584.45|586.5|584.5|586.44|584.44|7
1608045050000|2020-12-15 15:10:50|586.46|584.46|586.41|584.41|586.46|584.46|586.41|584.41|7
1608045060000|2020-12-15 15:11:00|586.4|584.4|586.24|584.24|586.45|584.45|586.24|584.24|13
1608045070000|2020-12-15 15:11:10|586.23|584.23|586.22|584.22|586.24|584.24|586.22|584.22|6
1608045080000|2020-12-15 15:11:20|586.21|584.21|586.2|584.2|586.23|584.23|586.2|584.2|11
1608045090000|2020-12-15 15:11:30|586.21|584.21|586.19|584.19|586.21|584.21|586.19|584.19|5
1608045100000|2020-12-15 15:11:40|586.2|584.2|586.18|584.18|586.2|584.2|586.17|584.17|5
1608045110000|2020-12-15 15:11:50|586.17|584.17|586.15|584.15|586.22|584.22|586.15|584.15|14
1608045120000|2020-12-15 15:12:00|586.18|584.18|586.1|584.1|586.18|584.18|586.1|584.1|13
1608045130000|2020-12-15 15:12:10|586.09|584.09|586.08|584.08|586.09|584.09|586.08|584.08|2
1608045140000|2020-12-15 15:12:20|586.07|584.07|586.06|584.06|586.07|584.07|586.06|584.06|2
1608045150000|2020-12-15 15:12:30|586.07|584.07|586.06|584.06|586.07|584.07|586.05|584.05|4
1608045160000|2020-12-15 15:12:40|586.05|584.05|586.05|584.05|586.05|584.05|586.05|584.05|1
1608045170000|2020-12-15 15:12:50|586.04|584.04|586.04|584.04|586.04|584.04|586.04|584.04|1
1608045180000|2020-12-15 15:13:00|586.03|584.03|585.84|583.84|586.03|584.03|585.84|583.84|15
1608045190000|2020-12-15 15:13:10|585.86|583.86|585.82|583.82|585.88|583.88|585.81|583.81|14
1608045200000|2020-12-15 15:13:20|585.83|583.83|585.84|583.84|585.85|583.85|585.8|583.8|13
1608045210000|2020-12-15 15:13:30|585.83|583.83|585.83|583.83|585.83|583.83|585.81|583.81|12
1608045220000|2020-12-15 15:13:40|585.82|583.82|585.78|583.78|585.82|583.82|585.78|583.78|12
1608045230000|2020-12-15 15:13:50|585.77|583.77|585.44|583.44|585.78|583.78|585.44|583.44|16
1608045240000|2020-12-15 15:14:00|585.48|583.48|585.34|583.34|585.48|583.48|585.32|583.32|19
1608045250000|2020-12-15 15:14:10|585.31|583.31|585.35|583.35|585.36|583.36|585.31|583.31|14
1608045260000|2020-12-15 15:14:20|585.34|583.34|585.32|583.32|585.34|583.34|585.32|583.32|3
1608045270000|2020-12-15 15:14:30|585.34|583.34|585.53|583.53|585.54|583.54|585.34|583.34|22
1608045280000|2020-12-15 15:14:40|585.52|583.52|585.53|583.53|585.55|583.55|585.51|583.51|16
1608045290000|2020-12-15 15:14:50|585.52|583.52|585.61|583.61|585.62|583.62|585.52|583.52|8
1608045300000|2020-12-15 15:15:00|585.62|583.62|585.62|583.62|585.62|583.62|585.62|583.62|1
1608045310000|2020-12-15 15:15:10|585.61|583.61|585.61|583.61|585.61|583.61|585.6|583.6|7
1608045320000|2020-12-15 15:15:20|585.62|583.62|585.62|583.62|585.62|583.62|585.61|583.61|3
1608045330000|2020-12-15 15:15:30|585.61|583.61|585.43|583.43|585.61|583.61|585.43|583.43|13
1608045340000|2020-12-15 15:15:40|585.42|583.42|585.38|583.38|585.42|583.42|585.38|583.38|10
1608045350000|2020-12-15 15:15:50|585.39|583.39|585.42|583.42|585.43|583.43|585.39|583.39|8
1608045360000|2020-12-15 15:16:00|585.43|583.43|585.58|583.58|585.58|583.58|585.43|583.43|23
1608045370000|2020-12-15 15:16:10|585.57|583.57|585.62|583.62|585.62|583.62|585.53|583.53|20
1608045380000|2020-12-15 15:16:20|585.61|583.61|585.66|583.66|585.66|583.66|585.59|583.59|22
1608045390000|2020-12-15 15:16:30|585.65|583.65|585.61|583.61|585.66|583.66|585.61|583.61|18
1608045400000|2020-12-15 15:16:40|585.62|583.62|585.6|583.6|585.63|583.63|585.52|583.52|33
1608045410000|2020-12-15 15:16:50|585.58|583.58|585.57|583.57|585.6|583.6|585.57|583.57|18
1608045420000|2020-12-15 15:17:00|585.58|583.58|585.78|583.78|585.78|583.78|585.58|583.58|28
1608045430000|2020-12-15 15:17:10|585.75|583.75|585.74|583.74|585.75|583.75|585.68|583.68|18
1608045440000|2020-12-15 15:17:20|585.73|583.73|585.79|583.79|585.8|583.8|585.73|583.73|20
1608045450000|2020-12-15 15:17:30|585.77|583.77|585.79|583.79|585.8|583.8|585.77|583.77|16
1608045460000|2020-12-15 15:17:40|585.78|583.78|585.82|583.82|585.82|583.82|585.78|583.78|5
1608045470000|2020-12-15 15:17:50|585.81|583.81|585.84|583.84|585.84|583.84|585.81|583.81|3
1608045490000|2020-12-15 15:18:10|585.85|583.85|585.85|583.85|585.85|583.85|585.85|583.85|1
1608045500000|2020-12-15 15:18:20|585.86|583.86|585.88|583.88|585.88|583.88|585.86|583.86|3
1608045510000|2020-12-15 15:18:30|585.87|583.87|586.01|584.01|586.02|584.02|585.87|583.87|19
1608045520000|2020-12-15 15:18:40|586.02|584.02|586.02|584.02|586.03|584.03|586.01|584.01|9
1608045530000|2020-12-15 15:18:50|586.03|584.03|586.14|584.14|586.14|584.14|586.02|584.02|17
1608045540000|2020-12-15 15:19:00|586.15|584.15|586.4|584.4|586.4|584.4|586.15|584.15|12
1608045550000|2020-12-15 15:19:10|586.41|584.41|586.4|584.4|586.41|584.41|586.38|584.38|14
1608045560000|2020-12-15 15:19:20|586.39|584.39|586.4|584.4|586.41|584.41|586.38|584.38|10
1608045570000|2020-12-15 15:19:30|586.39|584.39|586.39|584.39|586.41|584.41|586.37|584.37|16
1608045580000|2020-12-15 15:19:40|586.38|584.38|586.39|584.39|586.39|584.39|586.38|584.38|2
1608045590000|2020-12-15 15:19:50|586.38|584.38|586.43|584.43|586.44|584.44|586.37|584.37|19
1608045600000|2020-12-15 15:20:00|586.42|584.42|586.63|584.63|586.63|584.63|586.4|584.4|21
1608045610000|2020-12-15 15:20:10|586.65|584.65|586.82|584.82|586.84|584.84|586.65|584.65|12
1608045620000|2020-12-15 15:20:20|586.83|584.83|586.98|584.98|586.98|584.98|586.83|584.83|11
1608045630000|2020-12-15 15:20:30|587.01|585.01|587.12|585.12|587.12|585.12|587.01|585.01|8
1608045640000|2020-12-15 15:20:40|587.11|585.11|586.84|584.84|587.12|585.12|586.84|584.84|28
1608045650000|2020-12-15 15:20:50|586.82|584.82|586.8|584.8|586.82|584.82|586.79|584.79|20
1608045660000|2020-12-15 15:21:00|586.79|584.79|586.76|584.76|586.81|584.81|586.76|584.76|11
1608045670000|2020-12-15 15:21:10|586.77|584.77|586.75|584.75|586.77|584.77|586.74|584.74|13
1608045680000|2020-12-15 15:21:20|586.73|584.73|586.42|584.42|586.73|584.73|586.42|584.42|17
1608045690000|2020-12-15 15:21:30|586.39|584.39|586.08|584.08|586.39|584.39|586.08|584.08|17
1608045700000|2020-12-15 15:21:40|586.09|584.09|586.09|584.09|586.1|584.1|586.08|584.08|10
1608045710000|2020-12-15 15:21:50|586.08|584.08|586.14|584.14|586.17|584.17|586.08|584.08|15
1608045720000|2020-12-15 15:22:00|586.13|584.13|586.13|584.13|586.13|584.13|586.11|584.11|6
1608045730000|2020-12-15 15:22:10|586.07|584.07|586.07|584.07|586.08|584.08|586|584|16
1608045740000|2020-12-15 15:22:20|586.08|584.08|586.02|584.02|586.08|584.08|586.02|584.02|7
1608045750000|2020-12-15 15:22:30|586.01|584.01|586.01|584.01|586.02|584.02|586.01|584.01|11
1608045760000|2020-12-15 15:22:40|586.07|584.07|586.11|584.11|586.13|584.13|586.07|584.07|12
1608045770000|2020-12-15 15:22:50|586.1|584.1|586.13|584.13|586.13|584.13|586.08|584.08|12
1608045780000|2020-12-15 15:23:00|586.12|584.12|586.08|584.08|586.14|584.14|586.08|584.08|8
1608045790000|2020-12-15 15:23:10|586.06|584.06|585.98|583.98|586.06|584.06|585.96|583.96|19
1608045800000|2020-12-15 15:23:20|585.97|583.97|585.97|583.97|585.98|583.98|585.97|583.97|7
1608045810000|2020-12-15 15:23:30|585.98|583.98|585.98|583.98|586.01|584.01|585.97|583.97|11
1608045820000|2020-12-15 15:23:40|585.97|583.97|586.01|584.01|586.02|584.02|585.97|583.97|11
1608045830000|2020-12-15 15:23:50|586.03|584.03|586|584|586.04|584.04|585.98|583.98|24
1608045840000|2020-12-15 15:24:00|586.02|584.02|586.04|584.04|586.05|584.05|585.99|583.99|24
1608045850000|2020-12-15 15:24:10|586.05|584.05|586.06|584.06|586.06|584.06|586.04|584.04|4
1608045860000|2020-12-15 15:24:20|586.07|584.07|586.08|584.08|586.08|584.08|586.05|584.05|13
1608045870000|2020-12-15 15:24:30|586.09|584.09|586.14|584.14|586.14|584.14|586.07|584.07|5
1608045880000|2020-12-15 15:24:40|586.15|584.15|586.27|584.27|586.27|584.27|586.15|584.15|14
1608045890000|2020-12-15 15:24:50|586.26|584.26|586.28|584.28|586.29|584.29|586.25|584.25|9
1608045900000|2020-12-15 15:25:00|586.29|584.29|586.32|584.32|586.33|584.33|586.27|584.27|16
1608045910000|2020-12-15 15:25:10|586.29|584.29|586.29|584.29|586.3|584.3|586.27|584.27|13
1608045920000|2020-12-15 15:25:20|586.28|584.28|586.29|584.29|586.29|584.29|586.28|584.28|2
1608045930000|2020-12-15 15:25:30|586.28|584.28|586.32|584.32|586.35|584.35|586.28|584.28|13
1608045940000|2020-12-15 15:25:40|586.34|584.34|586.38|584.38|586.42|584.42|586.34|584.34|26
1608045950000|2020-12-15 15:25:50|586.37|584.37|586.33|584.33|586.38|584.38|586.32|584.32|21
1608045960000|2020-12-15 15:26:00|586.46|584.46|586.46|584.46|586.48|584.48|586.45|584.45|12
1608045970000|2020-12-15 15:26:10|586.45|584.45|586.52|584.52|586.52|584.52|586.45|584.45|7
1608045980000|2020-12-15 15:26:20|586.53|584.53|586.63|584.63|586.63|584.63|586.53|584.53|11
1608045990000|2020-12-15 15:26:30|586.62|584.62|586.72|584.72|586.76|584.76|586.62|584.62|17
1608046000000|2020-12-15 15:26:40|586.74|584.74|586.68|584.68|586.76|584.76|586.68|584.68|19
1608046010000|2020-12-15 15:26:50|586.62|584.62|586.67|584.67|586.67|584.67|586.54|584.54|22
1608046020000|2020-12-15 15:27:00|586.66|584.66|586.62|584.62|586.66|584.66|586.62|584.62|3
1608046030000|2020-12-15 15:27:10|586.65|584.65|586.5|584.5|586.67|584.67|586.5|584.5|18
1608046040000|2020-12-15 15:27:20|586.49|584.49|586.49|584.49|586.54|584.54|586.47|584.47|21
1608046050000|2020-12-15 15:27:30|586.47|584.47|586.51|584.51|586.53|584.53|586.46|584.46|12
1608046060000|2020-12-15 15:27:40|586.5|584.5|586.48|584.48|586.52|584.52|586.48|584.48|15
1608046070000|2020-12-15 15:27:50|586.49|584.49|586.57|584.57|586.57|584.57|586.48|584.48|17
1608046080000|2020-12-15 15:28:00|586.56|584.56|586.63|584.63|586.64|584.64|586.54|584.54|15
1608046090000|2020-12-15 15:28:10|586.64|584.64|586.66|584.66|586.67|584.67|586.63|584.63|21
1608046100000|2020-12-15 15:28:20|586.67|584.67|586.66|584.66|586.68|584.68|586.64|584.64|17
1608046110000|2020-12-15 15:28:30|586.68|584.68|586.71|584.71|586.72|584.72|586.65|584.65|19
1608046120000|2020-12-15 15:28:40|586.7|584.7|586.74|584.74|586.77|584.77|586.7|584.7|16
1608046130000|2020-12-15 15:28:50|586.73|584.73|586.78|584.78|586.78|584.78|586.73|584.73|16
1608046140000|2020-12-15 15:29:00|586.77|584.77|586.77|584.77|586.79|584.79|586.77|584.77|17
1608046150000|2020-12-15 15:29:10|586.78|584.78|586.79|584.79|586.79|584.79|586.75|584.75|11
1608046160000|2020-12-15 15:29:20|586.78|584.78|586.78|584.78|586.79|584.79|586.78|584.78|3
1608046170000|2020-12-15 15:29:30|586.79|584.79|586.61|584.61|586.79|584.79|586.61|584.61|16
1608046180000|2020-12-15 15:29:40|586.62|584.62|586.6|584.6|586.62|584.62|586.59|584.59|11
1608046190000|2020-12-15 15:29:50|586.59|584.59|586.67|584.67|586.67|584.67|586.59|584.59|12
1608046200000|2020-12-15 15:30:00|586.66|584.66|586.67|584.67|586.67|584.67|586.65|584.65|14
1608046210000|2020-12-15 15:30:10|586.68|584.68|586.87|584.87|586.87|584.87|586.67|584.67|23
1608046220000|2020-12-15 15:30:20|586.88|584.88|586.92|584.92|586.96|584.96|586.88|584.88|19
1608046230000|2020-12-15 15:30:30|586.93|584.93|586.9|584.9|586.95|584.95|586.89|584.89|21
1608046240000|2020-12-15 15:30:40|586.91|584.91|586.96|584.96|586.97|584.97|586.89|584.89|24
1608046250000|2020-12-15 15:30:50|586.97|584.97|586.99|584.99|587|585|586.93|584.93|22
1608046260000|2020-12-15 15:31:00|586.98|584.98|587|585|587.02|585.02|586.96|584.96|25
1608046270000|2020-12-15 15:31:10|586.99|584.99|586.99|584.99|587|585|586.97|584.97|18
1608046280000|2020-12-15 15:31:20|587.02|585.02|587|585|587.02|585.02|587|585|6
1608046290000|2020-12-15 15:31:30|587.06|585.06|587.05|585.05|587.06|585.06|587.05|585.05|6
1608046300000|2020-12-15 15:31:40|587.04|585.04|587.12|585.12|587.12|585.12|587.04|585.04|10
1608046310000|2020-12-15 15:31:50|587.1|585.1|587.08|585.08|587.13|585.13|587.06|585.06|17
1608046320000|2020-12-15 15:32:00|587.07|585.07|587.11|585.11|587.11|585.11|587.06|585.06|3
1608046330000|2020-12-15 15:32:10|587.13|585.13|587.11|585.11|587.13|585.13|587.1|585.1|8
1608046340000|2020-12-15 15:32:20|587.12|585.12|587.13|585.13|587.14|585.14|587.1|585.1|21
1608046350000|2020-12-15 15:32:30|587.12|585.12|586.89|584.89|587.13|585.13|586.89|584.89|20
1608046360000|2020-12-15 15:32:40|586.9|584.9|586.89|584.89|586.9|584.9|586.88|584.88|14
1608046370000|2020-12-15 15:32:50|586.88|584.88|586.85|584.85|586.88|584.88|586.84|584.84|8
1608046380000|2020-12-15 15:33:00|586.86|584.86|586.71|584.71|586.86|584.86|586.71|584.71|15
1608046390000|2020-12-15 15:33:10|586.7|584.7|586.69|584.69|586.71|584.71|586.69|584.69|7
1608046400000|2020-12-15 15:33:20|586.68|584.68|586.48|584.48|586.68|584.68|586.44|584.44|25
1608046410000|2020-12-15 15:33:30|586.47|584.47|586.48|584.48|586.53|584.53|586.47|584.47|18
1608046420000|2020-12-15 15:33:40|586.47|584.47|586.37|584.37|586.48|584.48|586.37|584.37|17
1608046430000|2020-12-15 15:33:50|586.38|584.38|586.37|584.37|586.39|584.39|586.36|584.36|11
1608046440000|2020-12-15 15:34:00|586.38|584.38|586.4|584.4|586.4|584.4|586.36|584.36|10
1608046450000|2020-12-15 15:34:10|586.41|584.41|586.54|584.54|586.57|584.57|586.4|584.4|25
1608046460000|2020-12-15 15:34:20|586.55|584.55|586.62|584.62|586.63|584.63|586.55|584.55|12
1608046470000|2020-12-15 15:34:30|586.61|584.61|586.59|584.59|586.62|584.62|586.59|584.59|7
1608046480000|2020-12-15 15:34:40|586.58|584.58|586.73|584.73|586.8|584.8|586.58|584.58|28
1608046490000|2020-12-15 15:34:50|586.72|584.72|586.68|584.68|586.73|584.73|586.64|584.64|32
1608046500000|2020-12-15 15:35:00|586.79|584.79|586.77|584.77|586.8|584.8|586.76|584.76|21
1608046510000|2020-12-15 15:35:10|586.76|584.76|586.87|584.87|586.87|584.87|586.75|584.75|18
1608046520000|2020-12-15 15:35:20|586.88|584.88|586.94|584.94|586.96|584.96|586.88|584.88|27
1608046530000|2020-12-15 15:35:30|586.95|584.95|587.19|585.19|587.22|585.22|586.93|584.93|21
1608046540000|2020-12-15 15:35:40|587.27|585.27|587.54|585.54|587.54|585.54|587.2|585.2|25
1608046550000|2020-12-15 15:35:50|587.53|585.53|587.45|585.45|587.56|585.56|587.44|585.44|32
1608046560000|2020-12-15 15:36:00|587.44|585.44|587.43|585.43|587.46|585.46|587.43|585.43|17
1608046570000|2020-12-15 15:36:10|587.44|585.44|587.33|585.33|587.44|585.44|587.31|585.31|25
1608046580000|2020-12-15 15:36:20|587.32|585.32|587.36|585.36|587.41|585.41|587.32|585.32|23
1608046590000|2020-12-15 15:36:30|587.35|585.35|587.3|585.3|587.36|585.36|587.28|585.28|25
1608046600000|2020-12-15 15:36:40|587.29|585.29|587.37|585.37|587.37|585.37|587.28|585.28|21
1608046610000|2020-12-15 15:36:50|587.34|585.34|587.36|585.36|587.37|585.37|587.34|585.34|19
1608046620000|2020-12-15 15:37:00|587.37|585.37|587.46|585.46|587.46|585.46|587.33|585.33|23
1608046630000|2020-12-15 15:37:10|587.48|585.48|587.52|585.52|587.54|585.54|587.48|585.48|17
1608046640000|2020-12-15 15:37:20|587.51|585.51|587.49|585.49|587.52|585.52|587.47|585.47|26
1608046650000|2020-12-15 15:37:30|587.43|585.43|587.29|585.29|587.45|585.45|587.29|585.29|17
1608046660000|2020-12-15 15:37:40|587.25|585.25|587.11|585.11|587.25|585.25|587.06|585.06|18
1608046670000|2020-12-15 15:37:50|587.13|585.13|587.15|585.15|587.17|585.17|587.12|585.12|19
1608046680000|2020-12-15 15:38:00|587.14|585.14|587.12|585.12|587.14|585.14|587.08|585.08|18
1608046690000|2020-12-15 15:38:10|587.06|585.06|587.06|585.06|587.07|585.07|587.04|585.04|17
1608046700000|2020-12-15 15:38:20|587.05|585.05|587.16|585.16|587.16|585.16|587.05|585.05|9
1608046710000|2020-12-15 15:38:30|587.18|585.18|587.17|585.17|587.18|585.18|587.15|585.15|18
1608046720000|2020-12-15 15:38:40|587.16|585.16|587.12|585.12|587.17|585.17|587.11|585.11|17
1608046730000|2020-12-15 15:38:50|587.11|585.11|587.11|585.11|587.14|585.14|587.1|585.1|17
1608046740000|2020-12-15 15:39:00|587.1|585.1|587.09|585.09|587.1|585.1|587.06|585.06|13
1608046750000|2020-12-15 15:39:10|587.1|585.1|587.1|585.1|587.1|585.1|587.09|585.09|3
1608046760000|2020-12-15 15:39:20|587.09|585.09|586.93|584.93|587.1|585.1|586.93|584.93|13
1608046770000|2020-12-15 15:39:30|586.95|584.95|586.74|584.74|586.95|584.95|586.74|584.74|19
1608046780000|2020-12-15 15:39:40|586.75|584.75|586.61|584.61|586.76|584.76|586.61|584.61|11
1608046790000|2020-12-15 15:39:50|586.6|584.6|586.63|584.63|586.64|584.64|586.6|584.6|13
1608046800000|2020-12-15 15:40:00|586.65|584.65|586.73|584.73|586.73|584.73|586.64|584.64|18
1608046810000|2020-12-15 15:40:10|586.72|584.72|586.82|584.82|586.82|584.82|586.72|584.72|15
1608046820000|2020-12-15 15:40:20|586.81|584.81|586.82|584.82|586.83|584.83|586.8|584.8|15
1608046830000|2020-12-15 15:40:30|586.83|584.83|586.79|584.79|586.83|584.83|586.79|584.79|18
1608046840000|2020-12-15 15:40:40|586.8|584.8|586.65|584.65|586.8|584.8|586.64|584.64|24
1608046850000|2020-12-15 15:40:50|586.64|584.64|586.64|584.64|586.64|584.64|586.63|584.63|5
1608046860000|2020-12-15 15:41:00|586.63|584.63|586.54|584.54|586.64|584.64|586.54|584.54|11
1608046870000|2020-12-15 15:41:10|586.55|584.55|586.61|584.61|586.62|584.62|586.55|584.55|17
1608046880000|2020-12-15 15:41:20|586.59|584.59|586.57|584.57|586.59|584.59|586.57|584.57|2
1608046890000|2020-12-15 15:41:30|586.56|584.56|586.58|584.58|586.58|584.58|586.56|584.56|5
1608046900000|2020-12-15 15:41:40|586.57|584.57|586.59|584.59|586.6|584.6|586.56|584.56|16
1608046910000|2020-12-15 15:41:50|586.6|584.6|586.58|584.58|586.6|584.6|586.58|584.58|17
1608046920000|2020-12-15 15:42:00|586.57|584.57|586.79|584.79|586.79|584.79|586.56|584.56|16
1608046930000|2020-12-15 15:42:10|586.86|584.86|586.86|584.86|586.86|584.86|586.86|584.86|1
1608046940000|2020-12-15 15:42:20|586.87|584.87|586.89|584.89|586.89|584.89|586.86|584.86|7
1608046950000|2020-12-15 15:42:30|586.88|584.88|586.87|584.87|586.88|584.88|586.86|584.86|5
1608046960000|2020-12-15 15:42:40|586.84|584.84|586.87|584.87|586.87|584.87|586.75|584.75|17
1608046970000|2020-12-15 15:42:50|586.89|584.89|586.9|584.9|586.9|584.9|586.87|584.87|4
1608046980000|2020-12-15 15:43:00|586.91|584.91|587|585|587|585|586.9|584.9|6
1608047000000|2020-12-15 15:43:20|587.01|585.01|586.97|584.97|587.01|585.01|586.96|584.96|13
1608047010000|2020-12-15 15:43:30|586.96|584.96|586.95|584.95|586.97|584.97|586.95|584.95|8
1608047020000|2020-12-15 15:43:40|586.94|584.94|586.96|584.96|586.96|584.96|586.94|584.94|7
1608047030000|2020-12-15 15:43:50|586.95|584.95|586.95|584.95|586.95|584.95|586.92|584.92|10
1608047040000|2020-12-15 15:44:00|586.94|584.94|586.94|584.94|586.96|584.96|586.94|584.94|12
1608047050000|2020-12-15 15:44:10|586.93|584.93|586.93|584.93|586.94|584.94|586.92|584.92|13
1608047060000|2020-12-15 15:44:20|586.92|584.92|586.92|584.92|586.93|584.93|586.91|584.91|11
1608047070000|2020-12-15 15:44:30|586.91|584.91|586.91|584.91|586.92|584.92|586.91|584.91|9
1608047080000|2020-12-15 15:44:40|586.9|584.9|586.71|584.71|586.9|584.9|586.7|584.7|21
1608047090000|2020-12-15 15:44:50|586.7|584.7|586.69|584.69|586.71|584.71|586.68|584.68|17
1608047100000|2020-12-15 15:45:00|586.68|584.68|586.69|584.69|586.69|584.69|586.65|584.65|12
1608047110000|2020-12-15 15:45:10|586.7|584.7|586.75|584.75|586.75|584.75|586.7|584.7|7
1608047120000|2020-12-15 15:45:20|586.74|584.74|586.73|584.73|586.77|584.77|586.72|584.72|14
1608047130000|2020-12-15 15:45:30|586.74|584.74|586.76|584.76|586.76|584.76|586.73|584.73|7
1608047140000|2020-12-15 15:45:40|586.75|584.75|586.6|584.6|586.75|584.75|586.6|584.6|7
1608047150000|2020-12-15 15:45:50|586.59|584.59|586.6|584.6|586.61|584.61|586.59|584.59|4
1608047160000|2020-12-15 15:46:00|586.59|584.59|586.53|584.53|586.59|584.59|586.53|584.53|7
1608047170000|2020-12-15 15:46:10|586.52|584.52|586.51|584.51|586.53|584.53|586.51|584.51|10
1608047180000|2020-12-15 15:46:20|586.52|584.52|586.6|584.6|586.61|584.61|586.52|584.52|11
1608047190000|2020-12-15 15:46:30|586.61|584.61|586.6|584.6|586.61|584.61|586.6|584.6|2
1608047210000|2020-12-15 15:46:50|586.59|584.59|586.62|584.62|586.65|584.65|586.59|584.59|9
1608047220000|2020-12-15 15:47:00|586.64|584.64|586.64|584.64|586.64|584.64|586.64|584.64|1
1608047230000|2020-12-15 15:47:10|586.61|584.61|586.59|584.59|586.62|584.62|586.58|584.58|6
1608047240000|2020-12-15 15:47:20|586.58|584.58|586.62|584.62|586.62|584.62|586.55|584.55|9
1608047250000|2020-12-15 15:47:30|586.61|584.61|586.69|584.69|586.7|584.7|586.61|584.61|13
1608047260000|2020-12-15 15:47:40|586.76|584.76|586.71|584.71|586.76|584.76|586.7|584.7|9
1608047270000|2020-12-15 15:47:50|586.69|584.69|586.67|584.67|586.69|584.69|586.66|584.66|8
1608047280000|2020-12-15 15:48:00|586.66|584.66|586.68|584.68|586.68|584.68|586.66|584.66|3
1608047290000|2020-12-15 15:48:10|586.71|584.71|586.81|584.81|586.81|584.81|586.71|584.71|13
1608047300000|2020-12-15 15:48:20|586.79|584.79|586.86|584.86|586.86|584.86|586.78|584.78|4
1608047310000|2020-12-15 15:48:30|586.87|584.87|586.8|584.8|586.87|584.87|586.77|584.77|24
1608047320000|2020-12-15 15:48:40|586.81|584.81|586.57|584.57|586.83|584.83|586.57|584.57|16
1608047330000|2020-12-15 15:48:50|586.61|584.61|586.58|584.58|586.61|584.61|586.58|584.58|4
1608047340000|2020-12-15 15:49:00|586.59|584.59|586.67|584.67|586.68|584.68|586.56|584.56|14
1608047350000|2020-12-15 15:49:10|586.68|584.68|586.71|584.71|586.73|584.73|586.68|584.68|12
1608047360000|2020-12-15 15:49:20|586.72|584.72|586.67|584.67|586.72|584.72|586.64|584.64|11
1608047370000|2020-12-15 15:49:30|586.65|584.65|586.59|584.59|586.65|584.65|586.58|584.58|9
1608047380000|2020-12-15 15:49:40|586.58|584.58|586.64|584.64|586.64|584.64|586.57|584.57|15
1608047390000|2020-12-15 15:49:50|586.66|584.66|586.71|584.71|586.71|584.71|586.66|584.66|14
1608047400000|2020-12-15 15:50:00|586.7|584.7|586.71|584.71|586.72|584.72|586.68|584.68|12
1608047410000|2020-12-15 15:50:10|586.7|584.7|586.7|584.7|586.71|584.71|586.7|584.7|3
1608047420000|2020-12-15 15:50:20|586.71|584.71|586.69|584.69|586.72|584.72|586.66|584.66|7
1608047430000|2020-12-15 15:50:30|586.67|584.67|586.68|584.68|586.69|584.69|586.67|584.67|4
1608047440000|2020-12-15 15:50:40|586.69|584.69|586.7|584.7|586.71|584.71|586.68|584.68|5
1608047450000|2020-12-15 15:50:50|586.73|584.73|586.8|584.8|586.8|584.8|586.73|584.73|6
1608047460000|2020-12-15 15:51:00|586.77|584.77|586.76|584.76|586.79|584.79|586.76|584.76|4
1608047470000|2020-12-15 15:51:10|586.84|584.84|587.03|585.03|587.05|585.05|586.84|584.84|13
1608047480000|2020-12-15 15:51:20|587.01|585.01|587.07|585.07|587.07|585.07|587.01|585.01|5
1608047490000|2020-12-15 15:51:30|587.08|585.08|587.08|585.08|587.08|585.08|587.04|585.04|7
1608047500000|2020-12-15 15:51:40|587.07|585.07|587.14|585.14|587.15|585.15|587.07|585.07|8
1608047510000|2020-12-15 15:51:50|587.18|585.18|587.15|585.15|587.18|585.18|587.15|585.15|5
1608047520000|2020-12-15 15:52:00|587.16|585.16|587.2|585.2|587.21|585.21|587.16|585.16|5
1608047530000|2020-12-15 15:52:10|587.18|585.18|587.11|585.11|587.21|585.21|587.11|585.11|14
1608047540000|2020-12-15 15:52:20|587.12|585.12|587.13|585.13|587.14|585.14|587.09|585.09|10
1608047550000|2020-12-15 15:52:30|587.14|585.14|587.15|585.15|587.16|585.16|587.12|585.12|11
1608047560000|2020-12-15 15:52:40|587.14|585.14|587.13|585.13|587.16|585.16|587.13|585.13|13
1608047570000|2020-12-15 15:52:50|587.14|585.14|587.17|585.17|587.17|585.17|587.14|585.14|10
1608047580000|2020-12-15 15:53:00|587.16|585.16|587.1|585.1|587.33|585.33|587.09|585.09|10
1608047590000|2020-12-15 15:53:10|587.11|585.11|587.07|585.07|587.11|585.11|587.06|585.06|8
1608047600000|2020-12-15 15:53:20|587.08|585.08|586.98|584.98|587.08|585.08|586.97|584.97|6
1608047610000|2020-12-15 15:53:30|586.96|584.96|586.89|584.89|586.96|584.96|586.89|584.89|9
1608047620000|2020-12-15 15:53:40|586.88|584.88|586.89|584.89|586.89|584.89|586.88|584.88|2
1608047630000|2020-12-15 15:53:50|586.9|584.9|586.58|584.58|586.9|584.9|586.58|584.58|13
1608047640000|2020-12-15 15:54:00|586.57|584.57|586.26|584.26|586.58|584.58|586.26|584.26|29
1608047650000|2020-12-15 15:54:10|586.27|584.27|586.29|584.29|586.3|584.3|586.24|584.24|22
1608047660000|2020-12-15 15:54:20|586.28|584.28|586.31|584.31|586.31|584.31|586.24|584.24|17
1608047670000|2020-12-15 15:54:30|586.32|584.32|586.15|584.15|586.32|584.32|586.15|584.15|15
1608047680000|2020-12-15 15:54:40|586.16|584.16|586.15|584.15|586.17|584.17|586.14|584.14|18
1608047690000|2020-12-15 15:54:50|586.16|584.16|586.2|584.2|586.2|584.2|586.15|584.15|11
1608047700000|2020-12-15 15:55:00|586.21|584.21|586.17|584.17|586.21|584.21|586.16|584.16|11
1608047710000|2020-12-15 15:55:10|586.18|584.18|586.17|584.17|586.21|584.21|586.17|584.17|17
1608047720000|2020-12-15 15:55:20|586.19|584.19|586.22|584.22|586.22|584.22|586.18|584.18|13
1608047730000|2020-12-15 15:55:30|586.23|584.23|586.39|584.39|586.4|584.4|586.21|584.21|20
1608047740000|2020-12-15 15:55:40|586.4|584.4|586.38|584.38|586.4|584.4|586.38|584.38|5
1608047750000|2020-12-15 15:55:50|586.39|584.39|586.39|584.39|586.41|584.41|586.35|584.35|14
1608047760000|2020-12-15 15:56:00|586.4|584.4|586.39|584.39|586.4|584.4|586.35|584.35|16
1608047770000|2020-12-15 15:56:10|586.38|584.38|586.47|584.47|586.47|584.47|586.37|584.37|20
1608047780000|2020-12-15 15:56:20|586.49|584.49|586.46|584.46|586.49|584.49|586.46|584.46|8
1608047790000|2020-12-15 15:56:30|586.47|584.47|586.44|584.44|586.49|584.49|586.44|584.44|9
1608047800000|2020-12-15 15:56:40|586.45|584.45|586.48|584.48|586.5|584.5|586.44|584.44|9
1608047810000|2020-12-15 15:56:50|586.5|584.5|586.53|584.53|586.53|584.53|586.48|584.48|13
1608047820000|2020-12-15 15:57:00|586.55|584.55|586.5|584.5|586.56|584.56|586.44|584.44|22
1608047830000|2020-12-15 15:57:10|586.51|584.51|586.5|584.5|586.51|584.51|586.49|584.49|10
1608047840000|2020-12-15 15:57:20|586.52|584.52|586.47|584.47|586.52|584.52|586.44|584.44|13
1608047850000|2020-12-15 15:57:30|586.46|584.46|586.5|584.5|586.51|584.51|586.46|584.46|14
1608047860000|2020-12-15 15:57:40|586.51|584.51|586.56|584.56|586.56|584.56|586.5|584.5|17
1608047880000|2020-12-15 15:58:00|586.57|584.57|586.58|584.58|586.58|584.58|586.55|584.55|6
1608047890000|2020-12-15 15:58:10|586.59|584.59|586.79|584.79|586.8|584.8|586.59|584.59|11
1608047900000|2020-12-15 15:58:20|586.78|584.78|587.15|585.15|587.18|585.18|586.78|584.78|24
1608047910000|2020-12-15 15:58:30|587.16|585.16|587.15|585.15|587.21|585.21|587.15|585.15|24
1608047920000|2020-12-15 15:58:40|587.13|585.13|587.22|585.22|587.26|585.26|587.13|585.13|5
1608047930000|2020-12-15 15:58:50|587.44|585.44|587.26|585.26|587.44|585.44|587.2|585.2|18
1608047940000|2020-12-15 15:59:00|587.27|585.27|587.31|585.31|587.31|585.31|587.18|585.18|10
1608047950000|2020-12-15 15:59:10|587.3|585.3|587.31|585.31|587.31|585.31|587.26|585.26|24
1608047960000|2020-12-15 15:59:20|587.33|585.33|587.32|585.32|587.41|585.41|587.32|585.32|15
1608047970000|2020-12-15 15:59:30|587.33|585.33|587.39|585.39|587.45|585.45|587.32|585.32|20
1608047980000|2020-12-15 15:59:40|587.37|585.37|587.28|585.28|587.39|585.39|587.25|585.25|16
1608047990000|2020-12-15 15:59:50|587.26|585.26|587.25|585.25|587.26|585.26|587.25|585.25|2
1608048000000|2020-12-15 16:00:00|587.24|585.24|587.19|585.19|587.24|585.24|587.12|585.12|19
1608048010000|2020-12-15 16:00:10|587.2|585.2|587.27|585.27|587.29|585.29|587.2|585.2|19
1608048020000|2020-12-15 16:00:20|587.28|585.28|587.19|585.19|587.33|585.33|587.18|585.18|26
1608048030000|2020-12-15 16:00:30|587.18|585.18|587.22|585.22|587.22|585.22|587.06|585.06|18
1608048040000|2020-12-15 16:00:40|587.21|585.21|587.46|585.46|587.46|585.46|587.21|585.21|18
1608048050000|2020-12-15 16:00:50|587.47|585.47|587.59|585.59|587.59|585.59|587.42|585.42|18
1608048060000|2020-12-15 16:01:00|587.6|585.6|587.92|585.92|587.93|585.93|587.6|585.6|18
1608048070000|2020-12-15 16:01:10|587.93|585.93|587.81|585.81|588.14|586.14|587.81|585.81|25
1608048080000|2020-12-15 16:01:20|587.78|585.78|587.3|585.3|587.78|585.78|587.3|585.3|33
1608048090000|2020-12-15 16:01:30|587.29|585.29|587.01|585.01|587.33|585.33|587.01|585.01|23
1608048100000|2020-12-15 16:01:40|587.02|585.02|587.18|585.18|587.26|585.26|587.02|585.02|21
1608048110000|2020-12-15 16:01:50|587.19|585.19|586.7|584.7|587.19|585.19|586.7|584.7|23
1608048120000|2020-12-15 16:02:00|586.74|584.74|586.68|584.68|586.77|584.77|586.63|584.63|22
1608048130000|2020-12-15 16:02:10|586.69|584.69|586.52|584.52|586.7|584.7|586.52|584.52|18
1608048140000|2020-12-15 16:02:20|586.51|584.51|586.18|584.18|586.51|584.51|586.15|584.15|32
1608048150000|2020-12-15 16:02:30|586.21|584.21|586.08|584.08|586.28|584.28|586.03|584.03|27
1608048160000|2020-12-15 16:02:40|586.1|584.1|586.05|584.05|586.11|584.11|585.94|583.94|22
1608048170000|2020-12-15 16:02:50|586.01|584.01|586.17|584.17|586.28|584.28|586.01|584.01|25
1608048180000|2020-12-15 16:03:00|586.18|584.18|585.9|583.9|586.18|584.18|585.73|583.73|25
1608048190000|2020-12-15 16:03:10|585.91|583.91|585.84|583.84|585.91|583.91|585.81|583.81|21
1608048200000|2020-12-15 16:03:20|585.88|583.88|585.9|583.9|585.94|583.94|585.85|583.85|17
1608048210000|2020-12-15 16:03:30|585.88|583.88|586.04|584.04|586.04|584.04|585.88|583.88|16
1608048220000|2020-12-15 16:03:40|586.06|584.06|586|584|586.29|584.29|585.99|583.99|27
1608048230000|2020-12-15 16:03:50|586.01|584.01|585.84|583.84|586.01|584.01|585.82|583.82|19
1608048240000|2020-12-15 16:04:00|585.83|583.83|585.86|583.86|585.86|583.86|585.82|583.82|7
1608048250000|2020-12-15 16:04:10|585.85|583.85|585.8|583.8|585.86|583.86|585.8|583.8|15
1608048260000|2020-12-15 16:04:20|585.82|583.82|585.9|583.9|585.9|583.9|585.8|583.8|22
1608048270000|2020-12-15 16:04:30|585.91|583.91|585.77|583.77|585.92|583.92|585.74|583.74|24
1608048280000|2020-12-15 16:04:40|585.78|583.78|585.76|583.76|585.78|583.78|585.76|583.76|12
1608048290000|2020-12-15 16:04:50|585.74|583.74|585.38|583.38|585.74|583.74|585.38|583.38|22
1608048300000|2020-12-15 16:05:00|585.43|583.43|585.65|583.65|585.65|583.65|585.43|583.43|24
1608048310000|2020-12-15 16:05:10|585.67|583.67|585.76|583.76|585.79|583.79|585.64|583.64|23
1608048320000|2020-12-15 16:05:20|585.77|583.77|585.79|583.79|585.81|583.81|585.77|583.77|16
1608048330000|2020-12-15 16:05:30|585.81|583.81|585.76|583.76|585.83|583.83|585.75|583.75|19
1608048340000|2020-12-15 16:05:40|585.75|583.75|585.93|583.93|585.93|583.93|585.75|583.75|13
1608048350000|2020-12-15 16:05:50|585.92|583.92|585.82|583.82|585.92|583.92|585.78|583.78|12
1608048360000|2020-12-15 16:06:00|585.81|583.81|585.8|583.8|585.81|583.81|585.77|583.77|10
1608048370000|2020-12-15 16:06:10|585.79|583.79|585.53|583.53|585.81|583.81|585.53|583.53|21
1608048380000|2020-12-15 16:06:20|585.52|583.52|585.54|583.54|585.54|583.54|585.52|583.52|12
1608048390000|2020-12-15 16:06:30|585.55|583.55|585.73|583.73|585.75|583.75|585.55|583.55|22
1608048400000|2020-12-15 16:06:40|585.72|583.72|585.56|583.56|585.73|583.73|585.54|583.54|28
1608048410000|2020-12-15 16:06:50|585.55|583.55|585.48|583.48|585.6|583.6|585.42|583.42|18
1608048420000|2020-12-15 16:07:00|585.49|583.49|585.44|583.44|585.5|583.5|585.42|583.42|17
1608048430000|2020-12-15 16:07:10|585.38|583.38|585.61|583.61|585.61|583.61|585.38|583.38|19
1608048440000|2020-12-15 16:07:20|585.59|583.59|585.51|583.51|585.61|583.61|585.49|583.49|24
1608048450000|2020-12-15 16:07:30|585.52|583.52|585.57|583.57|585.59|583.59|585.5|583.5|19
1608048460000|2020-12-15 16:07:40|585.59|583.59|585.32|583.32|585.59|583.59|585.32|583.32|23
1608048470000|2020-12-15 16:07:50|585.31|583.31|585.33|583.33|585.33|583.33|585.3|583.3|17
1608048480000|2020-12-15 16:08:00|585.34|583.34|585.33|583.33|585.35|583.35|585.33|583.33|6
1608048490000|2020-12-15 16:08:10|585.3|583.3|585.3|583.3|585.31|583.31|585.23|583.23|9
1608048500000|2020-12-15 16:08:20|585.31|583.31|585.23|583.23|585.32|583.32|585.22|583.22|20
1608048510000|2020-12-15 16:08:30|585.24|583.24|585.25|583.25|585.26|583.26|585.22|583.22|6
1608048520000|2020-12-15 16:08:40|585.26|583.26|585.26|583.26|585.26|583.26|585.25|583.25|7
1608048530000|2020-12-15 16:08:50|585.25|583.25|585.29|583.29|585.29|583.29|585.24|583.24|6
1608048540000|2020-12-15 16:09:00|585.28|583.28|585.31|583.31|585.31|583.31|585.28|583.28|3
1608048550000|2020-12-15 16:09:10|585.32|583.32|585.53|583.53|585.54|583.54|585.32|583.32|8
1608048560000|2020-12-15 16:09:20|585.54|583.54|585.71|583.71|585.71|583.71|585.54|583.54|11
1608048570000|2020-12-15 16:09:30|585.69|583.69|585.78|583.78|585.78|583.78|585.59|583.59|10
1608048580000|2020-12-15 16:09:40|585.77|583.77|585.62|583.62|585.78|583.78|585.51|583.51|18
1608048590000|2020-12-15 16:09:50|585.64|583.64|585.79|583.79|585.82|583.82|585.64|583.64|24
1608048600000|2020-12-15 16:10:00|585.78|583.78|585.91|583.91|585.91|583.91|585.78|583.78|11
1608048610000|2020-12-15 16:10:10|585.98|583.98|586.05|584.05|586.06|584.06|585.98|583.98|11
1608048620000|2020-12-15 16:10:20|586.06|584.06|585.85|583.85|586.06|584.06|585.77|583.77|21
1608048630000|2020-12-15 16:10:30|585.78|583.78|585.95|583.95|585.96|583.96|585.78|583.78|12
1608048640000|2020-12-15 16:10:40|585.96|583.96|586|584|586|584|585.96|583.96|14
1608048650000|2020-12-15 16:10:50|586.01|584.01|586.04|584.04|586.08|584.08|586.01|584.01|10
1608048660000|2020-12-15 16:11:00|586.03|584.03|585.91|583.91|586.05|584.05|585.91|583.91|12
1608048670000|2020-12-15 16:11:10|585.97|583.97|586.04|584.04|586.04|584.04|585.94|583.94|20
1608048680000|2020-12-15 16:11:20|586.03|584.03|586.22|584.22|586.23|584.23|586.03|584.03|17
1608048690000|2020-12-15 16:11:30|586.21|584.21|586.25|584.25|586.27|584.27|586.21|584.21|12
1608048700000|2020-12-15 16:11:40|586.26|584.26|586.19|584.19|586.26|584.26|586.17|584.17|18
1608048710000|2020-12-15 16:11:50|586.2|584.2|586.19|584.19|586.21|584.21|586.19|584.19|6
1608048720000|2020-12-15 16:12:00|586.18|584.18|585.9|583.9|586.18|584.18|585.9|583.9|17
1608048730000|2020-12-15 16:12:10|585.89|583.89|585.86|583.86|585.89|583.89|585.86|583.86|6
1608048740000|2020-12-15 16:12:20|585.83|583.83|585.86|583.86|585.86|583.86|585.82|583.82|6
1608048750000|2020-12-15 16:12:30|585.87|583.87|585.99|583.99|585.99|583.99|585.87|583.87|16
1608048760000|2020-12-15 16:12:40|585.97|583.97|586.16|584.16|586.16|584.16|585.97|583.97|18
1608048770000|2020-12-15 16:12:50|586.15|584.15|586.17|584.17|586.17|584.17|586.1|584.1|13
1608048780000|2020-12-15 16:13:00|586.18|584.18|586.18|584.18|586.19|584.19|586.18|584.18|3
1608048790000|2020-12-15 16:13:10|586.19|584.19|586.36|584.36|586.36|584.36|586.15|584.15|17
1608048800000|2020-12-15 16:13:20|586.37|584.37|586.39|584.39|586.41|584.41|586.31|584.31|17
1608048810000|2020-12-15 16:13:30|586.42|584.42|586.8|584.8|586.8|584.8|586.4|584.4|29
1608048820000|2020-12-15 16:13:40|586.83|584.83|587|585|587.04|585.04|586.83|584.83|21
1608048830000|2020-12-15 16:13:50|586.98|584.98|586.96|584.96|587.06|585.06|586.91|584.91|23
1608048840000|2020-12-15 16:14:00|586.95|584.95|586.84|584.84|586.96|584.96|586.8|584.8|18
1608048850000|2020-12-15 16:14:10|586.85|584.85|586.95|584.95|587|585|586.81|584.81|23
1608048860000|2020-12-15 16:14:20|586.97|584.97|587.04|585.04|587.04|585.04|586.96|584.96|24
1608048870000|2020-12-15 16:14:30|587.08|585.08|587.29|585.29|587.3|585.3|587.03|585.03|22
1608048880000|2020-12-15 16:14:40|587.3|585.3|587.31|585.31|587.34|585.34|587.25|585.25|23
1608048890000|2020-12-15 16:14:50|587.33|585.33|587.36|585.36|587.36|585.36|587.27|585.27|20
1608048900000|2020-12-15 16:15:00|587.35|585.35|587.21|585.21|587.35|585.35|587.09|585.09|24
1608048910000|2020-12-15 16:15:10|587.22|585.22|587.28|585.28|587.28|585.28|587.21|585.21|16
1608048920000|2020-12-15 16:15:20|587.27|585.27|587.27|585.27|587.28|585.28|587.27|585.27|3
1608048930000|2020-12-15 16:15:30|587.24|585.24|587.21|585.21|587.24|585.24|587.19|585.19|12
1608048940000|2020-12-15 16:15:40|587.19|585.19|587.08|585.08|587.2|585.2|587.08|585.08|12
1608048950000|2020-12-15 16:15:50|587.07|585.07|587.07|585.07|587.08|585.08|587.07|585.07|3
1608048960000|2020-12-15 16:16:00|587.06|585.06|586.85|584.85|587.06|585.06|586.84|584.84|11
1608048970000|2020-12-15 16:16:10|586.86|584.86|586.88|584.88|586.88|584.88|586.85|584.85|9
1608048980000|2020-12-15 16:16:20|586.89|584.89|586.88|584.88|586.9|584.9|586.88|584.88|9
1608048990000|2020-12-15 16:16:30|586.89|584.89|586.67|584.67|586.89|584.89|586.66|584.66|17
1608049000000|2020-12-15 16:16:40|586.68|584.68|586.7|584.7|586.72|584.72|586.63|584.63|17
1608049010000|2020-12-15 16:16:50|586.69|584.69|586.7|584.7|586.73|584.73|586.69|584.69|9
1608049020000|2020-12-15 16:17:00|586.73|584.73|586.75|584.75|586.79|584.79|586.71|584.71|17
1608049030000|2020-12-15 16:17:10|586.76|584.76|586.7|584.7|586.76|584.76|586.69|584.69|18
1608049040000|2020-12-15 16:17:20|586.69|584.69|586.69|584.69|586.71|584.71|586.69|584.69|10
1608049050000|2020-12-15 16:17:30|586.75|584.75|586.7|584.7|586.79|584.79|586.7|584.7|18
1608049060000|2020-12-15 16:17:40|586.71|584.71|586.71|584.71|586.72|584.72|586.69|584.69|15
1608049070000|2020-12-15 16:17:50|586.7|584.7|586.68|584.68|586.71|584.71|586.68|584.68|4
1608049080000|2020-12-15 16:18:00|586.67|584.67|586.7|584.7|586.7|584.7|586.67|584.67|10
1608049090000|2020-12-15 16:18:10|586.69|584.69|586.7|584.7|586.71|584.71|586.69|584.69|10
1608049100000|2020-12-15 16:18:20|586.69|584.69|586.71|584.71|586.72|584.72|586.69|584.69|11
1608049110000|2020-12-15 16:18:30|586.75|584.75|586.86|584.86|586.87|584.87|586.75|584.75|9
1608049120000|2020-12-15 16:18:40|586.83|584.83|586.8|584.8|586.84|584.84|586.79|584.79|13
1608049130000|2020-12-15 16:18:50|586.79|584.79|586.83|584.83|586.83|584.83|586.78|584.78|14
1608049140000|2020-12-15 16:19:00|586.84|584.84|587.02|585.02|587.02|585.02|586.84|584.84|9
1608049150000|2020-12-15 16:19:10|587.03|585.03|587.03|585.03|587.06|585.06|587.03|585.03|8
1608049160000|2020-12-15 16:19:20|586.98|584.98|586.97|584.97|586.99|584.99|586.94|584.94|19
1608049170000|2020-12-15 16:19:30|586.95|584.95|586.91|584.91|587|585|586.91|584.91|13
1608049180000|2020-12-15 16:19:40|586.9|584.9|586.89|584.89|586.9|584.9|586.88|584.88|10
1608049190000|2020-12-15 16:19:50|586.9|584.9|586.95|584.95|586.95|584.95|586.9|584.9|9
1608049200000|2020-12-15 16:20:00|586.94|584.94|586.9|584.9|586.94|584.94|586.9|584.9|5
1608049210000|2020-12-15 16:20:10|586.91|584.91|586.9|584.9|586.91|584.91|586.89|584.89|12
1608049220000|2020-12-15 16:20:20|586.89|584.89|586.9|584.9|586.91|584.91|586.88|584.88|10
1608049230000|2020-12-15 16:20:30|586.89|584.89|586.88|584.88|586.89|584.89|586.87|584.87|9
1608049240000|2020-12-15 16:20:40|586.89|584.89|586.96|584.96|586.98|584.98|586.88|584.88|15
1608049250000|2020-12-15 16:20:50|586.97|584.97|586.97|584.97|586.97|584.97|586.97|584.97|1
1608049260000|2020-12-15 16:21:00|587|585|587.19|585.19|587.19|585.19|587|585|15
1608049270000|2020-12-15 16:21:10|587.2|585.2|587.17|585.17|587.2|585.2|587.17|585.17|6
1608049280000|2020-12-15 16:21:20|587.21|585.21|587.06|585.06|587.21|585.21|587.06|585.06|19
1608049290000|2020-12-15 16:21:30|587.07|585.07|587.06|585.06|587.09|585.09|587.05|585.05|11
1608049300000|2020-12-15 16:21:40|587.05|585.05|587|585|587.07|585.07|587|585|15
1608049310000|2020-12-15 16:21:50|587.01|585.01|587|585|587.08|585.08|586.99|584.99|18
1608049320000|2020-12-15 16:22:00|586.99|584.99|586.95|584.95|587.01|585.01|586.94|584.94|19
1608049330000|2020-12-15 16:22:10|586.99|584.99|586.95|584.95|587.01|585.01|586.93|584.93|12
1608049340000|2020-12-15 16:22:20|586.93|584.93|586.91|584.91|586.95|584.95|586.9|584.9|20
1608049350000|2020-12-15 16:22:30|586.89|584.89|586.93|584.93|586.96|584.96|586.89|584.89|8
1608049360000|2020-12-15 16:22:40|586.94|584.94|586.93|584.93|586.94|584.94|586.92|584.92|12
1608049370000|2020-12-15 16:22:50|586.94|584.94|586.93|584.93|586.94|584.94|586.9|584.9|16
1608049380000|2020-12-15 16:23:00|586.94|584.94|586.9|584.9|586.95|584.95|586.9|584.9|8
1608049390000|2020-12-15 16:23:10|586.89|584.89|586.85|584.85|586.89|584.89|586.84|584.84|5
1608049400000|2020-12-15 16:23:20|586.86|584.86|586.94|584.94|586.94|584.94|586.86|584.86|15
1608049410000|2020-12-15 16:23:30|586.93|584.93|586.96|584.96|587.02|585.02|586.93|584.93|15
1608049420000|2020-12-15 16:23:40|586.95|584.95|586.96|584.96|586.98|584.98|586.95|584.95|10
1608049430000|2020-12-15 16:23:50|586.97|584.97|587.02|585.02|587.02|585.02|586.97|584.97|5
1608049440000|2020-12-15 16:24:00|587.01|585.01|586.99|584.99|587.02|585.02|586.98|584.98|9
1608049450000|2020-12-15 16:24:10|586.98|584.98|586.84|584.84|586.99|584.99|586.83|584.83|12
1608049460000|2020-12-15 16:24:20|586.83|584.83|586.9|584.9|586.91|584.91|586.83|584.83|11
1608049470000|2020-12-15 16:24:30|586.92|584.92|586.95|584.95|586.95|584.95|586.9|584.9|10
1608049480000|2020-12-15 16:24:40|586.97|584.97|587.06|585.06|587.07|585.07|586.97|584.97|20
1608049490000|2020-12-15 16:24:50|587.01|585.01|587.15|585.15|587.16|585.16|587|585|20
1608049500000|2020-12-15 16:25:00|587.16|585.16|587.23|585.23|587.24|585.24|587.16|585.16|25
1608049510000|2020-12-15 16:25:10|587.21|585.21|587.36|585.36|587.37|585.37|587.21|585.21|15
1608049520000|2020-12-15 16:25:20|587.37|585.37|587.28|585.28|587.4|585.4|587.27|585.27|15
1608049530000|2020-12-15 16:25:30|587.32|585.32|587.35|585.35|587.36|585.36|587.31|585.31|10
1608049540000|2020-12-15 16:25:40|587.36|585.36|587.39|585.39|587.39|585.39|587.36|585.36|3
1608049550000|2020-12-15 16:25:50|587.35|585.35|587.96|585.96|588.05|586.05|587.33|585.33|26
1608049560000|2020-12-15 16:26:00|587.97|585.97|587.99|585.99|588.03|586.03|587.97|585.97|24
1608049570000|2020-12-15 16:26:10|587.98|585.98|587.99|585.99|587.99|585.99|587.97|585.97|7
1608049580000|2020-12-15 16:26:20|587.97|585.97|587.95|585.95|587.99|585.99|587.95|585.95|18
1608049590000|2020-12-15 16:26:30|587.96|585.96|588.01|586.01|588.01|586.01|587.95|585.95|12
1608049600000|2020-12-15 16:26:40|588.02|586.02|587.93|585.93|588.02|586.02|587.9|585.9|14
1608049610000|2020-12-15 16:26:50|587.94|585.94|587.94|585.94|587.97|585.97|587.92|585.92|19
1608049620000|2020-12-15 16:27:00|587.92|585.92|587.97|585.97|587.99|585.99|587.92|585.92|12
1608049630000|2020-12-15 16:27:10|587.98|585.98|587.96|585.96|587.99|585.99|587.96|585.96|5
1608049640000|2020-12-15 16:27:20|587.95|585.95|587.96|585.96|587.98|585.98|587.91|585.91|18
1608049650000|2020-12-15 16:27:30|587.98|585.98|587.97|585.97|588.07|586.07|587.97|585.97|13
1608049660000|2020-12-15 16:27:40|587.96|585.96|587.92|585.92|587.96|585.96|587.88|585.88|9
1608049670000|2020-12-15 16:27:50|587.91|585.91|587.88|585.88|587.91|585.91|587.87|585.87|4
1608049680000|2020-12-15 16:28:00|587.87|585.87|587.86|585.86|587.88|585.88|587.85|585.85|10
1608049690000|2020-12-15 16:28:10|587.87|585.87|587.86|585.86|587.87|585.87|587.84|585.84|24
1608049700000|2020-12-15 16:28:20|587.85|585.85|587.82|585.82|587.88|585.88|587.81|585.81|15
1608049710000|2020-12-15 16:28:30|587.85|585.85|587.83|585.83|587.85|585.85|587.83|585.83|3
1608049720000|2020-12-15 16:28:40|587.84|585.84|587.84|585.84|587.84|585.84|587.83|585.83|7
1608049730000|2020-12-15 16:28:50|587.81|585.81|587.78|585.78|587.84|585.84|587.78|585.78|10
1608049740000|2020-12-15 16:29:00|587.79|585.79|587.89|585.89|587.9|585.9|587.79|585.79|7
1608049750000|2020-12-15 16:29:10|587.88|585.88|587.84|585.84|587.88|585.88|587.83|585.83|5
1608049760000|2020-12-15 16:29:20|587.83|585.83|587.85|585.85|587.86|585.86|587.83|585.83|8
1608049770000|2020-12-15 16:29:30|587.86|585.86|587.86|585.86|587.87|585.87|587.85|585.85|12
1608049780000|2020-12-15 16:29:40|587.85|585.85|587.84|585.84|587.85|585.85|587.84|585.84|2
1608049790000|2020-12-15 16:29:50|587.85|585.85|587.88|585.88|587.88|585.88|587.83|585.83|17
1608049800000|2020-12-15 16:30:00|587.87|585.87|587.84|585.84|587.87|585.87|587.84|585.84|5
1608049810000|2020-12-15 16:30:10|587.85|585.85|587.84|585.84|587.85|585.85|587.84|585.84|2
1608049830000|2020-12-15 16:30:30|587.83|585.83|587.73|585.73|587.84|585.84|587.73|585.73|8
1608049840000|2020-12-15 16:30:40|587.72|585.72|587.76|585.76|587.76|585.76|587.72|585.72|15
1608049850000|2020-12-15 16:30:50|587.75|585.75|587.74|585.74|587.76|585.76|587.74|585.74|4
1608049860000|2020-12-15 16:31:00|587.75|585.75|587.74|585.74|587.76|585.76|587.71|585.71|19
1608049870000|2020-12-15 16:31:10|587.73|585.73|587.39|585.39|587.73|585.73|587.39|585.39|23
1608049880000|2020-12-15 16:31:20|587.4|585.4|587.25|585.25|587.4|585.4|587.24|585.24|16
1608049890000|2020-12-15 16:31:30|587.24|585.24|587.01|585.01|587.25|585.25|587.01|585.01|24
1608049900000|2020-12-15 16:31:40|587.02|585.02|587.08|585.08|587.08|585.08|587.01|585.01|19
1608049920000|2020-12-15 16:32:00|587.07|585.07|587.03|585.03|587.08|585.08|587.03|585.03|5
1608049930000|2020-12-15 16:32:10|587.02|585.02|586.92|584.92|587.02|585.02|586.92|584.92|22
1608049940000|2020-12-15 16:32:20|586.91|584.91|586.82|584.82|586.91|584.91|586.67|584.67|23
1608049950000|2020-12-15 16:32:30|586.83|584.83|586.8|584.8|586.94|584.94|586.8|584.8|23
1608049960000|2020-12-15 16:32:40|586.81|584.81|586.71|584.71|586.82|584.82|586.7|584.7|22
1608049970000|2020-12-15 16:32:50|586.72|584.72|586.73|584.73|586.76|584.76|586.72|584.72|22
1608049980000|2020-12-15 16:33:00|586.75|584.75|586.84|584.84|586.88|584.88|586.73|584.73|21
1608049990000|2020-12-15 16:33:10|586.87|584.87|586.92|584.92|586.93|584.93|586.87|584.87|15
1608050000000|2020-12-15 16:33:20|586.96|584.96|587.06|585.06|587.08|585.08|586.92|584.92|34
1608050010000|2020-12-15 16:33:30|587.05|585.05|587|585|587.07|585.07|586.97|584.97|27
1608050020000|2020-12-15 16:33:40|587.02|585.02|587.03|585.03|587.08|585.08|586.99|584.99|21
1608050030000|2020-12-15 16:33:50|587.05|585.05|586.99|584.99|587.05|585.05|586.97|584.97|22
1608050040000|2020-12-15 16:34:00|587|585|587.08|585.08|587.09|585.09|586.98|584.98|19
1608050050000|2020-12-15 16:34:10|587.09|585.09|587.04|585.04|587.09|585.09|587|585|19
1608050060000|2020-12-15 16:34:20|587.03|585.03|587.09|585.09|587.11|585.11|587.01|585.01|16
1608050070000|2020-12-15 16:34:30|587.1|585.1|587.12|585.12|587.13|585.13|587.09|585.09|25
1608050080000|2020-12-15 16:34:40|587.13|585.13|587.11|585.11|587.13|585.13|587.1|585.1|11
1608050090000|2020-12-15 16:34:50|587.12|585.12|587.11|585.11|587.12|585.12|587.09|585.09|20
1608050100000|2020-12-15 16:35:00|587.08|585.08|587.1|585.1|587.11|585.11|587.08|585.08|16
1608050110000|2020-12-15 16:35:10|587.11|585.11|587.12|585.12|587.13|585.13|587.1|585.1|12
1608050120000|2020-12-15 16:35:20|587.13|585.13|587.12|585.12|587.13|585.13|587.11|585.11|18
1608050130000|2020-12-15 16:35:30|587.11|585.11|587.1|585.1|587.13|585.13|587.1|585.1|16
1608050140000|2020-12-15 16:35:40|587.09|585.09|587.02|585.02|587.1|585.1|587.02|585.02|12
1608050150000|2020-12-15 16:35:50|587.03|585.03|587.04|585.04|587.05|585.05|587.03|585.03|6
1608050160000|2020-12-15 16:36:00|587.05|585.05|587.04|585.04|587.05|585.05|587.04|585.04|4
1608050170000|2020-12-15 16:36:10|587.05|585.05|587.04|585.04|587.05|585.05|587.04|585.04|2
1608050180000|2020-12-15 16:36:20|587.03|585.03|586.96|584.96|587.03|585.03|586.96|584.96|13
1608050190000|2020-12-15 16:36:30|586.95|584.95|586.9|584.9|586.95|584.95|586.86|584.86|14
1608050200000|2020-12-15 16:36:40|586.91|584.91|587.11|585.11|587.12|585.12|586.91|584.91|20
1608050210000|2020-12-15 16:36:50|587.09|585.09|587.1|585.1|587.13|585.13|587.08|585.08|21
1608050220000|2020-12-15 16:37:00|587.11|585.11|587.08|585.08|587.11|585.11|587.05|585.05|20
1608050230000|2020-12-15 16:37:10|587.1|585.1|587.14|585.14|587.16|585.16|587.08|585.08|19
1608050240000|2020-12-15 16:37:20|587.1|585.1|587.09|585.09|587.14|585.14|587.09|585.09|18
1608050250000|2020-12-15 16:37:30|587.1|585.1|587.1|585.1|587.11|585.11|587.09|585.09|18
1608050260000|2020-12-15 16:37:40|587.09|585.09|587.12|585.12|587.12|585.12|587.08|585.08|13
1608050270000|2020-12-15 16:37:50|587.13|585.13|587.11|585.11|587.13|585.13|587.05|585.05|9
1608050280000|2020-12-15 16:38:00|587.12|585.12|587.12|585.12|587.12|585.12|587.12|585.12|1
1608050290000|2020-12-15 16:38:10|587.08|585.08|587.28|585.28|587.38|585.38|587.08|585.08|14
1608050300000|2020-12-15 16:38:20|587.29|585.29|587.33|585.33|587.35|585.35|587.27|585.27|22
1608050310000|2020-12-15 16:38:30|587.32|585.32|587.36|585.36|587.37|585.37|587.32|585.32|18
1608050320000|2020-12-15 16:38:40|587.38|585.38|587.38|585.38|587.38|585.38|587.38|585.38|1
1608050330000|2020-12-15 16:38:50|587.35|585.35|587.35|585.35|587.36|585.36|587.34|585.34|4
1608050340000|2020-12-15 16:39:00|587.34|585.34|587.34|585.34|587.39|585.39|587.34|585.34|14
1608050350000|2020-12-15 16:39:10|587.35|585.35|587.4|585.4|587.41|585.41|587.35|585.35|13
1608050360000|2020-12-15 16:39:20|587.41|585.41|587.46|585.46|587.46|585.46|587.4|585.4|8
1608050370000|2020-12-15 16:39:30|587.45|585.45|587.45|585.45|587.45|585.45|587.45|585.45|1
1608050380000|2020-12-15 16:39:40|587.46|585.46|587.46|585.46|587.46|585.46|587.46|585.46|1
1608050390000|2020-12-15 16:39:50|587.44|585.44|587.53|585.53|587.55|585.55|587.44|585.44|9
1608050400000|2020-12-15 16:40:00|587.54|585.54|587.74|585.74|587.81|585.81|587.54|585.54|14
1608050410000|2020-12-15 16:40:10|587.72|585.72|587.74|585.74|587.76|585.76|587.68|585.68|20
1608050420000|2020-12-15 16:40:20|587.73|585.73|587.74|585.74|587.74|585.74|587.73|585.73|6
1608050430000|2020-12-15 16:40:30|587.73|585.73|587.77|585.77|587.77|585.77|587.72|585.72|14
1608050440000|2020-12-15 16:40:40|587.76|585.76|587.81|585.81|587.82|585.82|587.75|585.75|11
1608050450000|2020-12-15 16:40:50|587.82|585.82|587.8|585.8|587.87|585.87|587.8|585.8|18
1608050460000|2020-12-15 16:41:00|587.81|585.81|587.77|585.77|587.82|585.82|587.75|585.75|15
1608050470000|2020-12-15 16:41:10|587.78|585.78|587.76|585.76|587.78|585.78|587.75|585.75|9
1608050480000|2020-12-15 16:41:20|587.77|585.77|587.81|585.81|587.81|585.81|587.77|585.77|12
1608050490000|2020-12-15 16:41:30|587.8|585.8|587.82|585.82|587.83|585.83|587.8|585.8|15
1608050500000|2020-12-15 16:41:40|587.83|585.83|587.83|585.83|587.85|585.85|587.81|585.81|16
1608050510000|2020-12-15 16:41:50|587.82|585.82|587.71|585.71|587.83|585.83|587.7|585.7|29
1608050520000|2020-12-15 16:42:00|587.72|585.72|587.74|585.74|587.74|585.74|587.7|585.7|13
1608050530000|2020-12-15 16:42:10|587.75|585.75|587.67|585.67|587.76|585.76|587.67|585.67|12
1608050540000|2020-12-15 16:42:20|587.66|585.66|587.55|585.55|587.66|585.66|587.55|585.55|4
1608050550000|2020-12-15 16:42:30|587.54|585.54|587.54|585.54|587.55|585.55|587.52|585.52|6
1608050560000|2020-12-15 16:42:40|587.53|585.53|587.58|585.58|587.59|585.59|587.53|585.53|11
1608050570000|2020-12-15 16:42:50|587.57|585.57|587.6|585.6|587.6|585.6|587.56|585.56|7
1608050580000|2020-12-15 16:43:00|587.59|585.59|587.62|585.62|587.63|585.63|587.58|585.58|22
1608050590000|2020-12-15 16:43:10|587.63|585.63|587.57|585.57|587.63|585.63|587.52|585.52|15
1608050600000|2020-12-15 16:43:20|587.58|585.58|587.93|585.93|587.93|585.93|587.58|585.58|16
1608050610000|2020-12-15 16:43:30|587.94|585.94|587.93|585.93|587.94|585.94|587.93|585.93|2
1608050620000|2020-12-15 16:43:40|587.94|585.94|587.91|585.91|587.94|585.94|587.91|585.91|2
1608050630000|2020-12-15 16:43:50|587.92|585.92|587.91|585.91|587.92|585.92|587.91|585.91|4
1608050640000|2020-12-15 16:44:00|587.89|585.89|587.78|585.78|587.89|585.89|587.71|585.71|17
1608050650000|2020-12-15 16:44:10|587.8|585.8|587.85|585.85|587.86|585.86|587.8|585.8|23
1608050660000|2020-12-15 16:44:20|587.83|585.83|587.86|585.86|587.86|585.86|587.83|585.83|20
1608050670000|2020-12-15 16:44:30|587.85|585.85|587.93|585.93|587.93|585.93|587.85|585.85|14
1608050680000|2020-12-15 16:44:40|587.92|585.92|587.93|585.93|587.94|585.94|587.91|585.91|25
1608050690000|2020-12-15 16:44:50|587.91|585.91|587.94|585.94|587.95|585.95|587.91|585.91|13
1608050700000|2020-12-15 16:45:00|587.93|585.93|588.05|586.05|588.05|586.05|587.93|585.93|15
1608050710000|2020-12-15 16:45:10|588.04|586.04|588.03|586.03|588.08|586.08|588.03|586.03|13
1608050720000|2020-12-15 16:45:20|588.04|586.04|588.04|586.04|588.05|586.05|588.03|586.03|13
1608050730000|2020-12-15 16:45:30|588.05|586.05|588.05|586.05|588.05|586.05|588.04|586.04|9
1608050740000|2020-12-15 16:45:40|588.04|586.04|588.12|586.12|588.12|586.12|588.04|586.04|8
1608050750000|2020-12-15 16:45:50|588.13|586.13|588.08|586.08|588.13|586.13|588.08|586.08|9
1608050760000|2020-12-15 16:46:00|588.09|586.09|587.99|585.99|588.09|586.09|587.98|585.98|5
1608050770000|2020-12-15 16:46:10|588|586|588|586|588.01|586.01|587.99|585.99|9
1608050790000|2020-12-15 16:46:30|588.01|586.01|588|586|588.01|586.01|588|586|6
1608050800000|2020-12-15 16:46:40|587.99|585.99|587.78|585.78|588|586|587.77|585.77|16
1608050810000|2020-12-15 16:46:50|587.8|585.8|587.81|585.81|587.81|585.81|587.79|585.79|8
1608050820000|2020-12-15 16:47:00|587.82|585.82|587.73|585.73|587.86|585.86|587.73|585.73|19
1608050830000|2020-12-15 16:47:10|587.72|585.72|587.49|585.49|587.72|585.72|587.49|585.49|16
1608050840000|2020-12-15 16:47:20|587.48|585.48|586.85|584.85|587.49|585.49|586.85|584.85|16
1608050850000|2020-12-15 16:47:30|586.82|584.82|586.46|584.46|586.85|584.85|586.46|584.46|24
1608050860000|2020-12-15 16:47:40|586.51|584.51|586.28|584.28|586.51|584.51|586.26|584.26|18
1608050870000|2020-12-15 16:47:50|586.3|584.3|586.9|584.9|586.9|584.9|586.3|584.3|23
1608050880000|2020-12-15 16:48:00|586.89|584.89|586.76|584.76|586.93|584.93|586.75|584.75|26
1608050890000|2020-12-15 16:48:10|586.8|584.8|586.77|584.77|586.93|584.93|586.72|584.72|27
1608050900000|2020-12-15 16:48:20|586.78|584.78|586.89|584.89|586.89|584.89|586.78|584.78|16
1608050910000|2020-12-15 16:48:30|586.9|584.9|586.84|584.84|586.9|584.9|586.82|584.82|20
1608050920000|2020-12-15 16:48:40|586.85|584.85|586.85|584.85|586.86|584.86|586.72|584.72|19
1608050930000|2020-12-15 16:48:50|586.86|584.86|586.84|584.84|586.88|584.88|586.71|584.71|25
1608050940000|2020-12-15 16:49:00|586.83|584.83|586.86|584.86|586.88|584.88|586.83|584.83|10
1608050950000|2020-12-15 16:49:10|586.88|584.88|587.02|585.02|587.02|585.02|586.87|584.87|15
1608050960000|2020-12-15 16:49:20|587.06|585.06|587.04|585.04|587.1|585.1|587.04|585.04|15
1608050970000|2020-12-15 16:49:30|587.03|585.03|587.05|585.05|587.06|585.06|587.02|585.02|12
1608050980000|2020-12-15 16:49:40|587.06|585.06|587.07|585.07|587.07|585.07|587.01|585.01|9
1608050990000|2020-12-15 16:49:50|587.08|585.08|587.08|585.08|587.09|585.09|587.05|585.05|15
1608051000000|2020-12-15 16:50:00|587.07|585.07|587.04|585.04|587.08|585.08|587.03|585.03|12
1608051010000|2020-12-15 16:50:10|587.03|585.03|587.15|585.15|587.15|585.15|587.03|585.03|7
1608051020000|2020-12-15 16:50:20|587.13|585.13|587.02|585.02|587.13|585.13|587.02|585.02|14
1608051030000|2020-12-15 16:50:30|587.04|585.04|587.21|585.21|587.23|585.23|587.04|585.04|15
1608051040000|2020-12-15 16:50:40|587.22|585.22|587.23|585.23|587.24|585.24|587.2|585.2|21
1608051050000|2020-12-15 16:50:50|587.22|585.22|587.25|585.25|587.25|585.25|587.22|585.22|8
1608051060000|2020-12-15 16:51:00|587.26|585.26|587.29|585.29|587.29|585.29|587.25|585.25|11
1608051070000|2020-12-15 16:51:10|587.31|585.31|587.16|585.16|587.31|585.31|587.16|585.16|22
1608051080000|2020-12-15 16:51:20|587.18|585.18|587.12|585.12|587.18|585.18|587.12|585.12|15
1608051090000|2020-12-15 16:51:30|587.14|585.14|587.07|585.07|587.14|585.14|587.05|585.05|21
1608051100000|2020-12-15 16:51:40|587.06|585.06|587.14|585.14|587.14|585.14|587.05|585.05|23
1608051110000|2020-12-15 16:51:50|587.13|585.13|587.14|585.14|587.16|585.16|587.12|585.12|17
1608051120000|2020-12-15 16:52:00|587.17|585.17|587.12|585.12|587.17|585.17|587.12|585.12|8
1608051130000|2020-12-15 16:52:10|587.13|585.13|587.24|585.24|587.24|585.24|587.11|585.11|14
1608051140000|2020-12-15 16:52:20|587.23|585.23|587.31|585.31|587.32|585.32|587.23|585.23|20
1608051150000|2020-12-15 16:52:30|587.33|585.33|587.32|585.32|587.33|585.33|587.32|585.32|8
1608051160000|2020-12-15 16:52:40|587.33|585.33|587.38|585.38|587.38|585.38|587.32|585.32|3
1608051170000|2020-12-15 16:52:50|587.36|585.36|587.34|585.34|587.38|585.38|587.33|585.33|12
1608051180000|2020-12-15 16:53:00|587.31|585.31|587.15|585.15|587.31|585.31|587.1|585.1|26
1608051190000|2020-12-15 16:53:10|587.13|585.13|587.02|585.02|587.15|585.15|587.02|585.02|21
1608051200000|2020-12-15 16:53:20|587.03|585.03|587.05|585.05|587.06|585.06|587.02|585.02|19
1608051210000|2020-12-15 16:53:30|587.03|585.03|587.1|585.1|587.1|585.1|587.03|585.03|16
1608051220000|2020-12-15 16:53:40|587.09|585.09|587.06|585.06|587.12|585.12|587.02|585.02|26
1608051230000|2020-12-15 16:53:50|587.1|585.1|587.03|585.03|587.1|585.1|587.03|585.03|19
1608051240000|2020-12-15 16:54:00|587.04|585.04|587.02|585.02|587.04|585.04|587.02|585.02|5
1608051250000|2020-12-15 16:54:10|587.03|585.03|587.02|585.02|587.03|585.03|587.01|585.01|12
1608051260000|2020-12-15 16:54:20|587.03|585.03|587.02|585.02|587.03|585.03|587.01|585.01|8
1608051270000|2020-12-15 16:54:30|587.03|585.03|587.15|585.15|587.15|585.15|587.03|585.03|7
1608051280000|2020-12-15 16:54:40|587.13|585.13|587.12|585.12|587.13|585.13|587.12|585.12|2
1608051290000|2020-12-15 16:54:50|587.13|585.13|587.11|585.11|587.13|585.13|587.11|585.11|3
1608051310000|2020-12-15 16:55:10|587.12|585.12|587.19|585.19|587.19|585.19|587.1|585.1|15
1608051320000|2020-12-15 16:55:20|587.2|585.2|587.21|585.21|587.22|585.22|587.18|585.18|25
1608051330000|2020-12-15 16:55:30|587.22|585.22|587.21|585.21|587.23|585.23|587.2|585.2|15
1608051340000|2020-12-15 16:55:40|587.2|585.2|587.33|585.33|587.33|585.33|587.2|585.2|3
1608051350000|2020-12-15 16:55:50|587.31|585.31|587.18|585.18|587.31|585.31|587.18|585.18|9
1608051360000|2020-12-15 16:56:00|587.17|585.17|587.2|585.2|587.2|585.2|587.17|585.17|7
1608051370000|2020-12-15 16:56:10|587.21|585.21|587.23|585.23|587.23|585.23|587.2|585.2|18
1608051380000|2020-12-15 16:56:20|587.22|585.22|587.28|585.28|587.28|585.28|587.21|585.21|9
1608051390000|2020-12-15 16:56:30|587.29|585.29|587.26|585.26|587.29|585.29|587.26|585.26|2
1608051400000|2020-12-15 16:56:40|587.27|585.27|587.26|585.26|587.27|585.27|587.24|585.24|5
1608051410000|2020-12-15 16:56:50|587.25|585.25|587.26|585.26|587.26|585.26|587.24|585.24|10
1608051420000|2020-12-15 16:57:00|587.27|585.27|587.2|585.2|587.28|585.28|587.19|585.19|13
1608051430000|2020-12-15 16:57:10|587.21|585.21|587.21|585.21|587.23|585.23|587.18|585.18|13
1608051440000|2020-12-15 16:57:20|587.22|585.22|587.16|585.16|587.24|585.24|587.16|585.16|13
1608051450000|2020-12-15 16:57:30|587.15|585.15|587.05|585.05|587.15|585.15|587.04|585.04|23
1608051460000|2020-12-15 16:57:40|587.07|585.07|586.99|584.99|587.07|585.07|586.96|584.96|17
1608051470000|2020-12-15 16:57:50|586.98|584.98|586.78|584.78|586.99|584.99|586.78|584.78|21
1608051480000|2020-12-15 16:58:00|586.8|584.8|586.79|584.79|586.8|584.8|586.77|584.77|16
1608051490000|2020-12-15 16:58:10|586.77|584.77|586.74|584.74|586.83|584.83|586.67|584.67|26
1608051500000|2020-12-15 16:58:20|586.76|584.76|586.73|584.73|586.76|584.76|586.72|584.72|13
1608051510000|2020-12-15 16:58:30|586.63|584.63|586.55|584.55|586.63|584.63|586.54|584.54|5
1608051520000|2020-12-15 16:58:40|586.56|584.56|586.55|584.55|586.56|584.56|586.55|584.55|2
1608051530000|2020-12-15 16:58:50|586.56|584.56|586.69|584.69|586.69|584.69|586.55|584.55|16
1608051540000|2020-12-15 16:59:00|586.68|584.68|586.68|584.68|586.71|584.71|586.66|584.66|19
1608051550000|2020-12-15 16:59:10|586.69|584.69|586.7|584.7|586.7|584.7|586.67|584.67|17
1608051560000|2020-12-15 16:59:20|586.68|584.68|586.73|584.73|586.73|584.73|586.68|584.68|22
1608051570000|2020-12-15 16:59:30|586.72|584.72|586.79|584.79|586.79|584.79|586.71|584.71|13
1608051580000|2020-12-15 16:59:40|586.78|584.78|586.8|584.8|586.8|584.8|586.78|584.78|2
1608051590000|2020-12-15 16:59:50|586.82|584.82|586.87|584.87|586.89|584.89|586.8|584.8|14
1608051600000|2020-12-15 17:00:00|586.84|584.84|586.76|584.76|586.84|584.84|586.74|584.74|26
1608051610000|2020-12-15 17:00:10|586.75|584.75|586.67|584.67|586.75|584.75|586.67|584.67|7
1608051620000|2020-12-15 17:00:20|586.68|584.68|586.89|584.89|586.89|584.89|586.68|584.68|21
1608051630000|2020-12-15 17:00:30|586.9|584.9|586.94|584.94|586.94|584.94|586.9|584.9|21
1608051640000|2020-12-15 17:00:40|586.93|584.93|586.93|584.93|586.94|584.94|586.93|584.93|15
1608051650000|2020-12-15 17:00:50|586.92|584.92|586.99|584.99|586.99|584.99|586.92|584.92|23
1608051660000|2020-12-15 17:01:00|586.98|584.98|587.02|585.02|587.03|585.03|586.97|584.97|16
1608051670000|2020-12-15 17:01:10|586.99|584.99|586.99|584.99|586.99|584.99|586.98|584.98|3
1608051680000|2020-12-15 17:01:20|586.97|584.97|586.97|584.97|586.99|584.99|586.91|584.91|23
1608051690000|2020-12-15 17:01:30|586.98|584.98|587.01|585.01|587.01|585.01|586.97|584.97|19
1608051700000|2020-12-15 17:01:40|587|585|587|585|587.02|585.02|586.98|584.98|14
1608051710000|2020-12-15 17:01:50|587.01|585.01|586.99|584.99|587.01|585.01|586.99|584.99|18
1608051720000|2020-12-15 17:02:00|587|585|586.99|584.99|587|585|586.98|584.98|12
1608051730000|2020-12-15 17:02:10|587|585|586.98|584.98|587|585|586.98|584.98|5
1608051740000|2020-12-15 17:02:20|586.99|584.99|586.99|584.99|586.99|584.99|586.99|584.99|1
1608051750000|2020-12-15 17:02:30|587|585|587|585|587|585|587|585|1
1608051760000|2020-12-15 17:02:40|587.02|585.02|587.01|585.01|587.02|585.02|587|585|4
1608051770000|2020-12-15 17:02:50|587|585|587|585|587|585|587|585|1
1608051780000|2020-12-15 17:03:00|587.03|585.03|587.1|585.1|587.11|585.11|587.03|585.03|8
1608051790000|2020-12-15 17:03:10|587.11|585.11|587.13|585.13|587.13|585.13|587.08|585.08|24
1608051800000|2020-12-15 17:03:20|587.12|585.12|587.15|585.15|587.18|585.18|587.12|585.12|22
1608051810000|2020-12-15 17:03:30|587.16|585.16|587.12|585.12|587.18|585.18|587.1|585.1|26
1608051820000|2020-12-15 17:03:40|587.11|585.11|587.13|585.13|587.14|585.14|587.1|585.1|11
1608051840000|2020-12-15 17:04:00|587.14|585.14|587.13|585.13|587.14|585.14|587.13|585.13|8
1608051850000|2020-12-15 17:04:10|587.12|585.12|587.12|585.12|587.12|585.12|587.12|585.12|1
1608051860000|2020-12-15 17:04:20|587.11|585.11|587.1|585.1|587.13|585.13|587.1|585.1|5
1608051870000|2020-12-15 17:04:30|587.11|585.11|587.13|585.13|587.14|585.14|587.11|585.11|12
1608051880000|2020-12-15 17:04:40|587.12|585.12|587.19|585.19|587.19|585.19|587.12|585.12|12
1608051890000|2020-12-15 17:04:50|587.18|585.18|587.18|585.18|587.19|585.19|587.17|585.17|15
1608051900000|2020-12-15 17:05:00|587.19|585.19|587.2|585.2|587.21|585.21|587.18|585.18|11
1608051910000|2020-12-15 17:05:10|587.19|585.19|587.17|585.17|587.2|585.2|587.17|585.17|9
1608051920000|2020-12-15 17:05:20|587.18|585.18|587.22|585.22|587.23|585.23|587.18|585.18|15
1608051930000|2020-12-15 17:05:30|587.21|585.21|587.21|585.21|587.23|585.23|587.17|585.17|11
1608051940000|2020-12-15 17:05:40|587.24|585.24|587.24|585.24|587.29|585.29|587.23|585.23|9
1608051950000|2020-12-15 17:05:50|587.2|585.2|587.23|585.23|587.23|585.23|587.19|585.19|5
1608051960000|2020-12-15 17:06:00|587.27|585.27|587.29|585.29|587.29|585.29|587.24|585.24|5
1608051970000|2020-12-15 17:06:10|587.27|585.27|587.26|585.26|587.27|585.27|587.26|585.26|2
1608051980000|2020-12-15 17:06:20|587.29|585.29|587.37|585.37|587.37|585.37|587.29|585.29|9
1608051990000|2020-12-15 17:06:30|587.35|585.35|587.43|585.43|587.43|585.43|587.35|585.35|19
1608052000000|2020-12-15 17:06:40|587.42|585.42|587.47|585.47|587.48|585.48|587.41|585.41|19
1608052010000|2020-12-15 17:06:50|587.48|585.48|587.47|585.47|587.49|585.49|587.45|585.45|14
1608052020000|2020-12-15 17:07:00|587.46|585.46|587.48|585.48|587.5|585.5|587.46|585.46|18
1608052030000|2020-12-15 17:07:10|587.47|585.47|587.47|585.47|587.49|585.49|587.46|585.46|18
1608052040000|2020-12-15 17:07:20|587.46|585.46|587.48|585.48|587.5|585.5|587.46|585.46|24
1608052050000|2020-12-15 17:07:30|587.5|585.5|587.5|585.5|587.51|585.51|587.46|585.46|32
1608052060000|2020-12-15 17:07:40|587.51|585.51|587.47|585.47|587.51|585.51|587.47|585.47|15
1608052070000|2020-12-15 17:07:50|587.46|585.46|587.48|585.48|587.51|585.51|587.45|585.45|18
1608052080000|2020-12-15 17:08:00|587.47|585.47|587.57|585.57|587.57|585.57|587.47|585.47|18
1608052090000|2020-12-15 17:08:10|587.56|585.56|587.56|585.56|587.59|585.59|587.55|585.55|19
1608052100000|2020-12-15 17:08:20|587.55|585.55|587.58|585.58|587.58|585.58|587.55|585.55|19
1608052110000|2020-12-15 17:08:30|587.57|585.57|587.57|585.57|587.58|585.58|587.56|585.56|7
1608052120000|2020-12-15 17:08:40|587.58|585.58|587.55|585.55|587.58|585.58|587.53|585.53|17
1608052130000|2020-12-15 17:08:50|587.54|585.54|587.53|585.53|587.56|585.56|587.51|585.51|18
1608052140000|2020-12-15 17:09:00|587.52|585.52|587.53|585.53|587.54|585.54|587.52|585.52|14
1608052150000|2020-12-15 17:09:10|587.52|585.52|587.53|585.53|587.53|585.53|587.52|585.52|6
1608052160000|2020-12-15 17:09:20|587.54|585.54|587.53|585.53|587.55|585.55|587.52|585.52|8
1608052170000|2020-12-15 17:09:30|587.52|585.52|587.52|585.52|587.52|585.52|587.5|585.5|9
1608052180000|2020-12-15 17:09:40|587.51|585.51|587.49|585.49|587.52|585.52|587.49|585.49|3
1608052190000|2020-12-15 17:09:50|587.48|585.48|587.49|585.49|587.49|585.49|587.48|585.48|2
1608052200000|2020-12-15 17:10:00|587.47|585.47|587.38|585.38|587.47|585.47|587.34|585.34|16
1608052210000|2020-12-15 17:10:10|587.39|585.39|587.35|585.35|587.39|585.39|587.35|585.35|4
1608052230000|2020-12-15 17:10:30|587.36|585.36|587.35|585.35|587.36|585.36|587.35|585.35|8
1608052240000|2020-12-15 17:10:40|587.34|585.34|587.35|585.35|587.37|585.37|587.34|585.34|18
1608052250000|2020-12-15 17:10:50|587.36|585.36|587.31|585.31|587.36|585.36|587.3|585.3|20
1608052260000|2020-12-15 17:11:00|587.32|585.32|587.4|585.4|587.41|585.41|587.32|585.32|23
1608052270000|2020-12-15 17:11:10|587.41|585.41|587.38|585.38|587.44|585.44|587.36|585.36|20
1608052280000|2020-12-15 17:11:20|587.37|585.37|587.35|585.35|587.37|585.37|587.34|585.34|24
1608052290000|2020-12-15 17:11:30|587.36|585.36|587.35|585.35|587.36|585.36|587.34|585.34|15
1608052300000|2020-12-15 17:11:40|587.37|585.37|587.39|585.39|587.4|585.4|587.34|585.34|20
1608052310000|2020-12-15 17:11:50|587.38|585.38|587.33|585.33|587.39|585.39|587.32|585.32|18
1608052320000|2020-12-15 17:12:00|587.34|585.34|587.32|585.32|587.34|585.34|587.31|585.31|18
1608052330000|2020-12-15 17:12:10|587.34|585.34|587.43|585.43|587.45|585.45|587.33|585.33|16
1608052340000|2020-12-15 17:12:20|587.45|585.45|587.43|585.43|587.45|585.45|587.43|585.43|7
1608052350000|2020-12-15 17:12:30|587.44|585.44|587.43|585.43|587.44|585.44|587.42|585.42|23
1608052360000|2020-12-15 17:12:40|587.42|585.42|587.4|585.4|587.43|585.43|587.39|585.39|9
1608052370000|2020-12-15 17:12:50|587.39|585.39|587.4|585.4|587.41|585.41|587.39|585.39|14
1608052380000|2020-12-15 17:13:00|587.41|585.41|587.4|585.4|587.41|585.41|587.4|585.4|12
1608052390000|2020-12-15 17:13:10|587.41|585.41|587.43|585.43|587.43|585.43|587.4|585.4|11
1608052400000|2020-12-15 17:13:20|587.42|585.42|587.42|585.42|587.43|585.43|587.42|585.42|3
1608052410000|2020-12-15 17:13:30|587.43|585.43|587.43|585.43|587.44|585.44|587.41|585.41|15
1608052420000|2020-12-15 17:13:40|587.45|585.45|587.37|585.37|587.45|585.45|587.37|585.37|8
1608052430000|2020-12-15 17:13:50|587.41|585.41|587.35|585.35|587.41|585.41|587.32|585.32|27
1608052440000|2020-12-15 17:14:00|587.36|585.36|587.38|585.38|587.41|585.41|587.36|585.36|7
1608052450000|2020-12-15 17:14:10|587.37|585.37|587.35|585.35|587.38|585.38|587.35|585.35|13
1608052460000|2020-12-15 17:14:20|587.36|585.36|587.37|585.37|587.39|585.39|587.33|585.33|18
1608052470000|2020-12-15 17:14:30|587.34|585.34|587.36|585.36|587.37|585.37|587.32|585.32|14
1608052480000|2020-12-15 17:14:40|587.37|585.37|587.36|585.36|587.37|585.37|587.35|585.35|15
1608052490000|2020-12-15 17:14:50|587.35|585.35|587.36|585.36|587.36|585.36|587.35|585.35|18
1608052500000|2020-12-15 17:15:00|587.35|585.35|587.32|585.32|587.35|585.35|587.3|585.3|13
1608052510000|2020-12-15 17:15:10|587.31|585.31|587.29|585.29|587.33|585.33|587.29|585.29|11
1608052520000|2020-12-15 17:15:20|587.3|585.3|587.43|585.43|587.44|585.44|587.24|585.24|24
1608052530000|2020-12-15 17:15:30|587.44|585.44|587.42|585.42|587.49|585.49|587.42|585.42|18
1608052540000|2020-12-15 17:15:40|587.41|585.41|587.43|585.43|587.43|585.43|587.41|585.41|21
1608052550000|2020-12-15 17:15:50|587.42|585.42|587.44|585.44|587.44|585.44|587.41|585.41|13
1608052560000|2020-12-15 17:16:00|587.45|585.45|587.44|585.44|587.45|585.45|587.44|585.44|6
1608052570000|2020-12-15 17:16:10|587.43|585.43|587.41|585.41|587.43|585.43|587.34|585.34|18
1608052580000|2020-12-15 17:16:20|587.42|585.42|587.41|585.41|587.42|585.42|587.41|585.41|4
1608052590000|2020-12-15 17:16:30|587.4|585.4|587.41|585.41|587.42|585.42|587.4|585.4|4
1608052600000|2020-12-15 17:16:40|587.42|585.42|587.4|585.4|587.42|585.42|587.38|585.38|12
1608052610000|2020-12-15 17:16:50|587.41|585.41|587.41|585.41|587.42|585.42|587.38|585.38|23
1608052620000|2020-12-15 17:17:00|587.42|585.42|587.41|585.41|587.42|585.42|587.41|585.41|14
1608052630000|2020-12-15 17:17:10|587.42|585.42|587.42|585.42|587.43|585.43|587.4|585.4|24
1608052640000|2020-12-15 17:17:20|587.43|585.43|587.44|585.44|587.44|585.44|587.43|585.43|4
1608052650000|2020-12-15 17:17:30|587.43|585.43|587.44|585.44|587.45|585.45|587.43|585.43|10
1608052660000|2020-12-15 17:17:40|587.45|585.45|587.44|585.44|587.48|585.48|587.44|585.44|18
1608052670000|2020-12-15 17:17:50|587.45|585.45|587.45|585.45|587.45|585.45|587.44|585.44|11
1608052680000|2020-12-15 17:18:00|587.46|585.46|587.46|585.46|587.47|585.47|587.44|585.44|12
1608052690000|2020-12-15 17:18:10|587.45|585.45|587.47|585.47|587.47|585.47|587.45|585.45|17
1608052700000|2020-12-15 17:18:20|587.46|585.46|587.45|585.45|587.46|585.46|587.44|585.44|10
1608052710000|2020-12-15 17:18:30|587.44|585.44|587.45|585.45|587.45|585.45|587.44|585.44|14
1608052720000|2020-12-15 17:18:40|587.44|585.44|587.49|585.49|587.49|585.49|587.44|585.44|16
1608052730000|2020-12-15 17:18:50|587.48|585.48|587.48|585.48|587.49|585.49|587.48|585.48|9
1608052740000|2020-12-15 17:19:00|587.49|585.49|587.53|585.53|587.53|585.53|587.48|585.48|7
1608052750000|2020-12-15 17:19:10|587.54|585.54|587.53|585.53|587.54|585.54|587.5|585.5|19
1608052760000|2020-12-15 17:19:20|587.55|585.55|587.56|585.56|587.56|585.56|587.52|585.52|14
1608052770000|2020-12-15 17:19:30|587.53|585.53|587.52|585.52|587.55|585.55|587.51|585.51|14
1608052780000|2020-12-15 17:19:40|587.55|585.55|587.42|585.42|587.56|585.56|587.42|585.42|17
1608052790000|2020-12-15 17:19:50|587.45|585.45|587.41|585.41|587.45|585.45|587.41|585.41|8
1608052800000|2020-12-15 17:20:00|587.46|585.46|587.51|585.51|587.51|585.51|587.45|585.45|10
1608052810000|2020-12-15 17:20:10|587.5|585.5|587.5|585.5|587.51|585.51|587.48|585.48|13
1608052820000|2020-12-15 17:20:20|587.51|585.51|587.51|585.51|587.51|585.51|587.49|585.49|5
1608052830000|2020-12-15 17:20:30|587.52|585.52|587.52|585.52|587.52|585.52|587.49|585.49|8
1608052840000|2020-12-15 17:20:40|587.5|585.5|587.49|585.49|587.5|585.5|587.49|585.49|6
1608052850000|2020-12-15 17:20:50|587.5|585.5|587.49|585.49|587.5|585.5|587.47|585.47|20
1608052860000|2020-12-15 17:21:00|587.48|585.48|587.41|585.41|587.5|585.5|587.4|585.4|13
1608052870000|2020-12-15 17:21:10|587.4|585.4|587.37|585.37|587.4|585.4|587.35|585.35|13
1608052880000|2020-12-15 17:21:20|587.36|585.36|587.36|585.36|587.37|585.37|587.35|585.35|11
1608052890000|2020-12-15 17:21:30|587.35|585.35|587.18|585.18|587.35|585.35|587.18|585.18|9
1608052900000|2020-12-15 17:21:40|587.17|585.17|587.13|585.13|587.17|585.17|587.1|585.1|11
1608052910000|2020-12-15 17:21:50|587.14|585.14|587.15|585.15|587.15|585.15|587.13|585.13|9
1608052920000|2020-12-15 17:22:00|587.14|585.14|587.13|585.13|587.15|585.15|587.12|585.12|6
1608052930000|2020-12-15 17:22:10|587.12|585.12|587.12|585.12|587.12|585.12|587.12|585.12|1
1608052940000|2020-12-15 17:22:20|587.13|585.13|587.14|585.14|587.15|585.15|587.12|585.12|6
1608052950000|2020-12-15 17:22:30|587.13|585.13|587.12|585.12|587.13|585.13|587.1|585.1|11
1608052960000|2020-12-15 17:22:40|587.1|585.1|587.11|585.11|587.11|585.11|587.09|585.09|9
1608052970000|2020-12-15 17:22:50|587.1|585.1|587.09|585.09|587.1|585.1|587.09|585.09|2
1608052980000|2020-12-15 17:23:00|587.07|585.07|587.08|585.08|587.08|585.08|587.07|585.07|2
1608052990000|2020-12-15 17:23:10|587.1|585.1|587.15|585.15|587.15|585.15|587.1|585.1|5
1608053000000|2020-12-15 17:23:20|587.16|585.16|587.14|585.14|587.16|585.16|587.13|585.13|5
1608053010000|2020-12-15 17:23:30|587.15|585.15|587.16|585.16|587.16|585.16|587.15|585.15|2
1608053020000|2020-12-15 17:23:40|587.17|585.17|587.18|585.18|587.18|585.18|587.15|585.15|5
1608053030000|2020-12-15 17:23:50|587.17|585.17|587.24|585.24|587.24|585.24|587.17|585.17|6
1608053040000|2020-12-15 17:24:00|587.23|585.23|587.25|585.25|587.25|585.25|587.23|585.23|7
1608053050000|2020-12-15 17:24:10|587.24|585.24|587.19|585.19|587.24|585.24|587.19|585.19|11
1608053070000|2020-12-15 17:24:30|587.18|585.18|587.17|585.17|587.18|585.18|587.17|585.17|16
1608053080000|2020-12-15 17:24:40|587.18|585.18|587.19|585.19|587.19|585.19|587.16|585.16|7
1608053090000|2020-12-15 17:24:50|587.18|585.18|587.22|585.22|587.22|585.22|587.18|585.18|8
1608053100000|2020-12-15 17:25:00|587.21|585.21|587.24|585.24|587.25|585.25|587.21|585.21|6
1608053110000|2020-12-15 17:25:10|587.22|585.22|587.23|585.23|587.24|585.24|587.22|585.22|4
1608053120000|2020-12-15 17:25:20|587.24|585.24|587.68|585.68|587.68|585.68|587.23|585.23|20
1608053130000|2020-12-15 17:25:30|587.67|585.67|587.68|585.68|587.68|585.68|587.63|585.63|14
1608053140000|2020-12-15 17:25:40|587.67|585.67|587.64|585.64|587.68|585.68|587.64|585.64|7
1608053150000|2020-12-15 17:25:50|587.66|585.66|587.64|585.64|587.68|585.68|587.62|585.62|23
1608053160000|2020-12-15 17:26:00|587.67|585.67|587.66|585.66|587.68|585.68|587.62|585.62|28
1608053170000|2020-12-15 17:26:10|587.65|585.65|587.59|585.59|587.66|585.66|587.58|585.58|13
1608053180000|2020-12-15 17:26:20|587.58|585.58|587.47|585.47|587.59|585.59|587.47|585.47|17
1608053190000|2020-12-15 17:26:30|587.48|585.48|587.5|585.5|587.5|585.5|587.48|585.48|3
1608053200000|2020-12-15 17:26:40|587.37|585.37|587.28|585.28|587.37|585.37|587.28|585.28|8
1608053210000|2020-12-15 17:26:50|587.27|585.27|587.21|585.21|587.28|585.28|587.21|585.21|8
1608053220000|2020-12-15 17:27:00|587.22|585.22|586.92|584.92|587.22|585.22|586.91|584.91|16
1608053230000|2020-12-15 17:27:10|586.87|584.87|586.85|584.85|586.87|584.87|586.84|584.84|10
1608053240000|2020-12-15 17:27:20|586.84|584.84|586.8|584.8|586.86|584.86|586.76|584.76|22
1608053250000|2020-12-15 17:27:30|586.79|584.79|586.7|584.7|586.81|584.81|586.7|584.7|20
1608053260000|2020-12-15 17:27:40|586.71|584.71|586.54|584.54|586.71|584.71|586.52|584.52|20
1608053270000|2020-12-15 17:27:50|586.55|584.55|586.58|584.58|586.59|584.59|586.53|584.53|27
1608053280000|2020-12-15 17:28:00|586.57|584.57|586.43|584.43|586.57|584.57|586.39|584.39|19
1608053290000|2020-12-15 17:28:10|586.35|584.35|586.33|584.33|586.35|584.35|586.32|584.32|10
1608053300000|2020-12-15 17:28:20|586.34|584.34|586.32|584.32|586.34|584.34|586.31|584.31|9
1608053310000|2020-12-15 17:28:30|586.33|584.33|586.34|584.34|586.37|584.37|586.33|584.33|9
1608053320000|2020-12-15 17:28:40|586.33|584.33|586.39|584.39|586.39|584.39|586.3|584.3|10
1608053330000|2020-12-15 17:28:50|586.38|584.38|586.36|584.36|586.39|584.39|586.33|584.33|19
1608053340000|2020-12-15 17:29:00|586.35|584.35|586.43|584.43|586.43|584.43|586.32|584.32|28
1608053350000|2020-12-15 17:29:10|586.44|584.44|586.42|584.42|586.44|584.44|586.42|584.42|3
1608053360000|2020-12-15 17:29:20|586.43|584.43|586.63|584.63|586.64|584.64|586.42|584.42|8
1608053370000|2020-12-15 17:29:30|586.65|584.65|586.69|584.69|586.69|584.69|586.63|584.63|12
1608053380000|2020-12-15 17:29:40|586.68|584.68|586.72|584.72|586.84|584.84|586.68|584.68|16
1608053390000|2020-12-15 17:29:50|586.71|584.71|586.7|584.7|586.75|584.75|586.67|584.67|23
1608053400000|2020-12-15 17:30:00|586.68|584.68|586.74|584.74|586.76|584.76|586.68|584.68|22
1608053410000|2020-12-15 17:30:10|586.75|584.75|586.82|584.82|586.83|584.83|586.74|584.74|23
1608053420000|2020-12-15 17:30:20|586.83|584.83|586.79|584.79|586.83|584.83|586.78|584.78|19
1608053430000|2020-12-15 17:30:30|586.8|584.8|586.77|584.77|586.81|584.81|586.77|584.77|25
1608053440000|2020-12-15 17:30:40|586.78|584.78|586.77|584.77|586.8|584.8|586.74|584.74|11
1608053450000|2020-12-15 17:30:50|586.76|584.76|586.76|584.76|586.77|584.77|586.74|584.74|15
1608053460000|2020-12-15 17:31:00|586.75|584.75|586.74|584.74|586.77|584.77|586.71|584.71|20
1608053470000|2020-12-15 17:31:10|586.75|584.75|586.68|584.68|586.75|584.75|586.58|584.58|16
1608053480000|2020-12-15 17:31:20|586.69|584.69|586.72|584.72|586.72|584.72|586.67|584.67|7
1608053490000|2020-12-15 17:31:30|586.74|584.74|586.7|584.7|586.74|584.74|586.7|584.7|9
1608053500000|2020-12-15 17:31:40|586.73|584.73|586.76|584.76|586.76|584.76|586.7|584.7|7
1608053510000|2020-12-15 17:31:50|586.75|584.75|586.77|584.77|586.78|584.78|586.75|584.75|6
1608053520000|2020-12-15 17:32:00|586.76|584.76|586.82|584.82|586.85|584.85|586.76|584.76|12
1608053530000|2020-12-15 17:32:10|586.81|584.81|586.79|584.79|586.81|584.81|586.77|584.77|10
1608053540000|2020-12-15 17:32:20|586.78|584.78|586.79|584.79|586.82|584.82|586.78|584.78|10
1608053550000|2020-12-15 17:32:30|586.77|584.77|586.78|584.78|586.78|584.78|586.77|584.77|6
1608053560000|2020-12-15 17:32:40|586.77|584.77|586.87|584.87|586.87|584.87|586.77|584.77|12
1608053570000|2020-12-15 17:32:50|586.86|584.86|586.83|584.83|586.88|584.88|586.83|584.83|9
1608053580000|2020-12-15 17:33:00|586.84|584.84|586.81|584.81|586.86|584.86|586.8|584.8|15
1608053590000|2020-12-15 17:33:10|586.82|584.82|586.98|584.98|586.98|584.98|586.81|584.81|23
1608053600000|2020-12-15 17:33:20|586.99|584.99|587.04|585.04|587.09|585.09|586.98|584.98|12
1608053610000|2020-12-15 17:33:30|587.03|585.03|587.22|585.22|587.22|585.22|587.03|585.03|12
1608053620000|2020-12-15 17:33:40|587.19|585.19|587.22|585.22|587.22|585.22|587.18|585.18|8
1608053630000|2020-12-15 17:33:50|587.23|585.23|587.22|585.22|587.24|585.24|587.22|585.22|7
1608053640000|2020-12-15 17:34:00|587.21|585.21|587.2|585.2|587.21|585.21|587.19|585.19|3
1608053650000|2020-12-15 17:34:10|587.19|585.19|587.1|585.1|587.2|585.2|587.1|585.1|9
1608053660000|2020-12-15 17:34:20|587.09|585.09|587.06|585.06|587.1|585.1|587.04|585.04|11
1608053670000|2020-12-15 17:34:30|587.07|585.07|587.03|585.03|587.07|585.07|587.01|585.01|8
1608053690000|2020-12-15 17:34:50|587.04|585.04|587.23|585.23|587.23|585.23|587.04|585.04|15
1608053700000|2020-12-15 17:35:00|587.22|585.22|587.24|585.24|587.25|585.25|587.22|585.22|16
1608053710000|2020-12-15 17:35:10|587.26|585.26|587.3|585.3|587.3|585.3|587.24|585.24|10
1608053720000|2020-12-15 17:35:20|587.31|585.31|587.51|585.51|587.54|585.54|587.3|585.3|18
1608053730000|2020-12-15 17:35:30|587.52|585.52|587.59|585.59|587.6|585.6|587.45|585.45|21
1608053740000|2020-12-15 17:35:40|587.6|585.6|587.45|585.45|587.6|585.6|587.44|585.44|16
1608053750000|2020-12-15 17:35:50|587.47|585.47|587.54|585.54|587.56|585.56|587.45|585.45|25
1608053760000|2020-12-15 17:36:00|587.55|585.55|587.55|585.55|587.57|585.57|587.54|585.54|19
1608053770000|2020-12-15 17:36:10|587.54|585.54|587.54|585.54|587.54|585.54|587.53|585.53|7
1608053780000|2020-12-15 17:36:20|587.52|585.52|587.52|585.52|587.54|585.54|587.49|585.49|12
1608053790000|2020-12-15 17:36:30|587.56|585.56|587.52|585.52|587.56|585.56|587.48|585.48|25
1608053800000|2020-12-15 17:36:40|587.53|585.53|587.64|585.64|587.65|585.65|587.5|585.5|23
1608053810000|2020-12-15 17:36:50|587.58|585.58|587.62|585.62|587.64|585.64|587.57|585.57|24
1608053820000|2020-12-15 17:37:00|587.63|585.63|587.84|585.84|587.85|585.85|587.62|585.62|25
1608053830000|2020-12-15 17:37:10|587.79|585.79|587.74|585.74|587.83|585.83|587.74|585.74|12
1608053840000|2020-12-15 17:37:20|587.73|585.73|587.82|585.82|587.82|585.82|587.71|585.71|23
1608053850000|2020-12-15 17:37:30|587.83|585.83|587.87|585.87|587.87|585.87|587.74|585.74|15
1608053860000|2020-12-15 17:37:40|587.85|585.85|587.85|585.85|587.86|585.86|587.84|585.84|6
1608053870000|2020-12-15 17:37:50|587.83|585.83|587.84|585.84|587.87|585.87|587.81|585.81|8
1608053880000|2020-12-15 17:38:00|587.85|585.85|587.85|585.85|587.87|585.87|587.81|585.81|17
1608053890000|2020-12-15 17:38:10|587.86|585.86|587.86|585.86|587.87|585.87|587.78|585.78|17
1608053910000|2020-12-15 17:38:30|587.88|585.88|587.86|585.86|587.88|585.88|587.84|585.84|5
1608053920000|2020-12-15 17:38:40|587.81|585.81|587.82|585.82|587.83|585.83|587.81|585.81|5
1608053930000|2020-12-15 17:38:50|587.84|585.84|587.81|585.81|587.86|585.86|587.8|585.8|24
1608053940000|2020-12-15 17:39:00|587.83|585.83|587.76|585.76|587.83|585.83|587.76|585.76|18
1608053950000|2020-12-15 17:39:10|587.77|585.77|587.79|585.79|587.82|585.82|587.76|585.76|23
1608053960000|2020-12-15 17:39:20|587.82|585.82|587.83|585.83|587.83|585.83|587.75|585.75|29
1608053970000|2020-12-15 17:39:30|587.82|585.82|587.81|585.81|587.83|585.83|587.77|585.77|13
1608053980000|2020-12-15 17:39:40|587.8|585.8|587.79|585.79|587.82|585.82|587.79|585.79|10
1608053990000|2020-12-15 17:39:50|587.81|585.81|587.86|585.86|587.89|585.89|587.81|585.81|17
1608054000000|2020-12-15 17:40:00|587.87|585.87|587.9|585.9|587.93|585.93|587.86|585.86|11
1608054010000|2020-12-15 17:40:10|587.92|585.92|587.63|585.63|587.92|585.92|587.62|585.62|24
1608054020000|2020-12-15 17:40:20|587.61|585.61|587.54|585.54|587.61|585.61|587.51|585.51|23
1608054030000|2020-12-15 17:40:30|587.55|585.55|587.56|585.56|587.56|585.56|587.55|585.55|8
1608054040000|2020-12-15 17:40:40|587.55|585.55|587.65|585.65|587.65|585.65|587.49|585.49|15
1608054050000|2020-12-15 17:40:50|587.63|585.63|587.66|585.66|587.66|585.66|587.63|585.63|5
1608054060000|2020-12-15 17:41:00|587.65|585.65|587.65|585.65|587.65|585.65|587.65|585.65|1
1608054070000|2020-12-15 17:41:10|587.62|585.62|587.7|585.7|587.71|585.71|587.59|585.59|21
1608054080000|2020-12-15 17:41:20|587.71|585.71|587.79|585.79|587.79|585.79|587.71|585.71|5
1608054100000|2020-12-15 17:41:40|587.8|585.8|587.8|585.8|587.8|585.8|587.8|585.8|1
1608054110000|2020-12-15 17:41:50|587.81|585.81|587.82|585.82|587.82|585.82|587.81|585.81|2
1608054120000|2020-12-15 17:42:00|587.83|585.83|587.83|585.83|587.84|585.84|587.83|585.83|3
1608054130000|2020-12-15 17:42:10|587.84|585.84|587.83|585.83|587.84|585.84|587.83|585.83|2
1608054140000|2020-12-15 17:42:20|587.81|585.81|587.8|585.8|587.83|585.83|587.79|585.79|9
1608054150000|2020-12-15 17:42:30|587.81|585.81|587.82|585.82|587.84|585.84|587.81|585.81|6
1608054160000|2020-12-15 17:42:40|587.83|585.83|587.83|585.83|587.83|585.83|587.82|585.82|5
1608054180000|2020-12-15 17:43:00|587.82|585.82|587.87|585.87|587.88|585.88|587.82|585.82|10
1608054190000|2020-12-15 17:43:10|587.88|585.88|587.92|585.92|587.92|585.92|587.88|585.88|5
1608054200000|2020-12-15 17:43:20|587.93|585.93|587.93|585.93|587.93|585.93|587.93|585.93|1
1608054210000|2020-12-15 17:43:30|587.92|585.92|587.92|585.92|587.92|585.92|587.91|585.91|3
1608054220000|2020-12-15 17:43:40|587.94|585.94|587.94|585.94|587.94|585.94|587.94|585.94|1
1608054230000|2020-12-15 17:43:50|587.93|585.93|587.91|585.91|587.96|585.96|587.91|585.91|5
1608054240000|2020-12-15 17:44:00|587.9|585.9|587.89|585.89|587.9|585.9|587.89|585.89|2
1608054250000|2020-12-15 17:44:10|587.9|585.9|587.87|585.87|587.9|585.9|587.86|585.86|4
1608054270000|2020-12-15 17:44:30|587.86|585.86|587.84|585.84|587.86|585.86|587.82|585.82|6
1608054290000|2020-12-15 17:44:50|587.83|585.83|587.84|585.84|587.84|585.84|587.83|585.83|6
1608054300000|2020-12-15 17:45:00|587.82|585.82|587.83|585.83|587.83|585.83|587.82|585.82|6
1608054310000|2020-12-15 17:45:10|587.81|585.81|587.8|585.8|587.82|585.82|587.8|585.8|3
1608054330000|2020-12-15 17:45:30|587.79|585.79|587.81|585.81|587.81|585.81|587.79|585.79|3
1608054340000|2020-12-15 17:45:40|587.8|585.8|587.79|585.79|587.81|585.81|587.79|585.79|3
1608054350000|2020-12-15 17:45:50|587.8|585.8|587.8|585.8|587.8|585.8|587.8|585.8|1
1608054360000|2020-12-15 17:46:00|587.81|585.81|587.8|585.8|587.81|585.81|587.79|585.79|6
1608054370000|2020-12-15 17:46:10|587.79|585.79|587.79|585.79|587.79|585.79|587.79|585.79|1
1608054390000|2020-12-15 17:46:30|587.78|585.78|587.66|585.66|587.78|585.78|587.66|585.66|8
1608054410000|2020-12-15 17:46:50|587.65|585.65|587.61|585.61|587.65|585.65|587.61|585.61|9
1608054420000|2020-12-15 17:47:00|587.62|585.62|587.74|585.74|587.74|585.74|587.61|585.61|11
1608054430000|2020-12-15 17:47:10|587.73|585.73|587.69|585.69|587.75|585.75|587.69|585.69|14
1608054450000|2020-12-15 17:47:30|587.7|585.7|587.68|585.68|587.7|585.7|587.68|585.68|7
1608054460000|2020-12-15 17:47:40|587.7|585.7|587.73|585.73|587.73|585.73|587.69|585.69|7
1608054470000|2020-12-15 17:47:50|587.7|585.7|587.75|585.75|587.75|585.75|587.7|585.7|11
1608054480000|2020-12-15 17:48:00|587.74|585.74|587.73|585.73|587.75|585.75|587.73|585.73|11
1608054490000|2020-12-15 17:48:10|587.7|585.7|587.74|585.74|587.74|585.74|587.68|585.68|18
1608054500000|2020-12-15 17:48:20|587.73|585.73|587.72|585.72|587.74|585.74|587.72|585.72|10
1608054510000|2020-12-15 17:48:30|587.73|585.73|587.73|585.73|587.75|585.75|587.71|585.71|12
1608054520000|2020-12-15 17:48:40|587.72|585.72|587.72|585.72|587.73|585.73|587.72|585.72|5
1608054530000|2020-12-15 17:48:50|587.71|585.71|587.71|585.71|587.72|585.72|587.71|585.71|3
1608054540000|2020-12-15 17:49:00|587.72|585.72|587.72|585.72|587.72|585.72|587.72|585.72|1
1608054550000|2020-12-15 17:49:10|587.73|585.73|587.73|585.73|587.73|585.73|587.73|585.73|1
1608054560000|2020-12-15 17:49:20|587.72|585.72|587.72|585.72|587.72|585.72|587.72|585.72|1
1608054580000|2020-12-15 17:49:40|587.73|585.73|587.72|585.72|587.73|585.73|587.72|585.72|2
1608054600000|2020-12-15 17:50:00|587.73|585.73|587.72|585.72|587.73|585.73|587.72|585.72|2
1608054610000|2020-12-15 17:50:10|587.73|585.73|587.78|585.78|587.81|585.81|587.72|585.72|14
1608054620000|2020-12-15 17:50:20|587.8|585.8|587.8|585.8|587.81|585.81|587.78|585.78|18
1608054630000|2020-12-15 17:50:30|587.79|585.79|587.76|585.76|587.79|585.79|587.74|585.74|15
1608054640000|2020-12-15 17:50:40|587.75|585.75|587.73|585.73|587.76|585.76|587.7|585.7|19
1608054650000|2020-12-15 17:50:50|587.72|585.72|587.65|585.65|587.73|585.73|587.64|585.64|11
1608054660000|2020-12-15 17:51:00|587.63|585.63|587.51|585.51|587.63|585.63|587.51|585.51|18
1608054670000|2020-12-15 17:51:10|587.52|585.52|587.46|585.46|587.52|585.52|587.46|585.46|3
1608054680000|2020-12-15 17:51:20|587.45|585.45|587.43|585.43|587.46|585.46|587.43|585.43|8
1608054690000|2020-12-15 17:51:30|587.44|585.44|587.48|585.48|587.48|585.48|587.44|585.44|8
1608054700000|2020-12-15 17:51:40|587.45|585.45|587.47|585.47|587.48|585.48|587.45|585.45|22
1608054710000|2020-12-15 17:51:50|587.45|585.45|587.46|585.46|587.47|585.47|587.45|585.45|13
1608054720000|2020-12-15 17:52:00|587.45|585.45|587.36|585.36|587.45|585.45|587.35|585.35|15
1608054730000|2020-12-15 17:52:10|587.35|585.35|587.33|585.33|587.36|585.36|587.31|585.31|10
1608054740000|2020-12-15 17:52:20|587.34|585.34|587.35|585.35|587.36|585.36|587.34|585.34|9
1608054750000|2020-12-15 17:52:30|587.34|585.34|587.28|585.28|587.34|585.34|587.28|585.28|5
1608054760000|2020-12-15 17:52:40|587.29|585.29|587.29|585.29|587.29|585.29|587.29|585.29|1
1608054770000|2020-12-15 17:52:50|587.28|585.28|587.27|585.27|587.29|585.29|587.27|585.27|4
1608054780000|2020-12-15 17:53:00|587.28|585.28|587.3|585.3|587.3|585.3|587.25|585.25|15
1608054790000|2020-12-15 17:53:10|587.31|585.31|587.4|585.4|587.42|585.42|587.31|585.31|17
1608054800000|2020-12-15 17:53:20|587.42|585.42|587.44|585.44|587.44|585.44|587.42|585.42|7
1608054810000|2020-12-15 17:53:30|587.43|585.43|587.44|585.44|587.45|585.45|587.43|585.43|18
1608054820000|2020-12-15 17:53:40|587.45|585.45|587.38|585.38|587.45|585.45|587.34|585.34|19
1608054830000|2020-12-15 17:53:50|587.39|585.39|587.47|585.47|587.47|585.47|587.37|585.37|20
1608054840000|2020-12-15 17:54:00|587.46|585.46|587.46|585.46|587.47|585.47|587.45|585.45|11
1608054850000|2020-12-15 17:54:10|587.47|585.47|587.47|585.47|587.48|585.48|587.46|585.46|15
1608054860000|2020-12-15 17:54:20|587.48|585.48|587.46|585.46|587.48|585.48|587.46|585.46|19
1608054870000|2020-12-15 17:54:30|587.45|585.45|587.4|585.4|587.47|585.47|587.38|585.38|15
1608054880000|2020-12-15 17:54:40|587.41|585.41|587.43|585.43|587.43|585.43|587.39|585.39|16
1608054890000|2020-12-15 17:54:50|587.44|585.44|587.44|585.44|587.46|585.46|587.42|585.42|16
1608054900000|2020-12-15 17:55:00|587.42|585.42|587.45|585.45|587.45|585.45|587.42|585.42|16
1608054910000|2020-12-15 17:55:10|587.44|585.44|587.4|585.4|587.45|585.45|587.4|585.4|18
1608054920000|2020-12-15 17:55:20|587.41|585.41|587.4|585.4|587.42|585.42|587.4|585.4|7
1608054930000|2020-12-15 17:55:30|587.42|585.42|587.34|585.34|587.42|585.42|587.34|585.34|11
1608054940000|2020-12-15 17:55:40|587.35|585.35|587.38|585.38|587.38|585.38|587.35|585.35|2
1608054950000|2020-12-15 17:55:50|587.39|585.39|587.42|585.42|587.43|585.43|587.39|585.39|6
1608054960000|2020-12-15 17:56:00|587.41|585.41|587.41|585.41|587.41|585.41|587.4|585.4|3
1608054970000|2020-12-15 17:56:10|587.42|585.42|587.39|585.39|587.42|585.42|587.39|585.39|6
1608054980000|2020-12-15 17:56:20|587.37|585.37|587.39|585.39|587.39|585.39|587.37|585.37|5
1608054990000|2020-12-15 17:56:30|587.41|585.41|587.42|585.42|587.45|585.45|587.39|585.39|15
1608055000000|2020-12-15 17:56:40|587.43|585.43|587.43|585.43|587.44|585.44|587.43|585.43|3
1608055010000|2020-12-15 17:56:50|587.46|585.46|587.46|585.46|587.48|585.48|587.45|585.45|9
1608055020000|2020-12-15 17:57:00|587.47|585.47|587.41|585.41|587.47|585.47|587.41|585.41|5
1608055030000|2020-12-15 17:57:10|587.39|585.39|587.4|585.4|587.4|585.4|587.39|585.39|8
1608055040000|2020-12-15 17:57:20|587.39|585.39|587.39|585.39|587.42|585.42|587.38|585.38|10
1608055050000|2020-12-15 17:57:30|587.41|585.41|587.42|585.42|587.43|585.43|587.36|585.36|16
1608055060000|2020-12-15 17:57:40|587.41|585.41|587.4|585.4|587.43|585.43|587.37|585.37|22
1608055070000|2020-12-15 17:57:50|587.41|585.41|587.4|585.4|587.42|585.42|587.39|585.39|20
1608055080000|2020-12-15 17:58:00|587.39|585.39|587.37|585.37|587.42|585.42|587.37|585.37|18
1608055090000|2020-12-15 17:58:10|587.38|585.38|587.35|585.35|587.38|585.38|587.35|585.35|9
1608055100000|2020-12-15 17:58:20|587.34|585.34|587.32|585.32|587.35|585.35|587.31|585.31|17
1608055110000|2020-12-15 17:58:30|587.33|585.33|587.31|585.31|587.33|585.33|587.28|585.28|23
1608055120000|2020-12-15 17:58:40|587.32|585.32|587.41|585.41|587.41|585.41|587.3|585.3|19
1608055130000|2020-12-15 17:58:50|587.42|585.42|587.37|585.37|587.42|585.42|587.35|585.35|23
1608055140000|2020-12-15 17:59:00|587.36|585.36|587.38|585.38|587.38|585.38|587.35|585.35|12
1608055150000|2020-12-15 17:59:10|587.37|585.37|587.36|585.36|587.38|585.38|587.35|585.35|7
1608055160000|2020-12-15 17:59:20|587.35|585.35|587.34|585.34|587.36|585.36|587.34|585.34|5
1608055170000|2020-12-15 17:59:30|587.35|585.35|587.34|585.34|587.35|585.35|587.33|585.33|5
1608055180000|2020-12-15 17:59:40|587.33|585.33|587.2|585.2|587.35|585.35|587.16|585.16|24
1608055190000|2020-12-15 17:59:50|587.18|585.18|587.21|585.21|587.21|585.21|587.18|585.18|25
1608055200000|2020-12-15 18:00:00|587.2|585.2|587.32|585.32|587.32|585.32|587.18|585.18|17
1608055210000|2020-12-15 18:00:10|587.31|585.31|587.31|585.31|587.31|585.31|587.3|585.3|11
1608055220000|2020-12-15 18:00:20|587.29|585.29|587.32|585.32|587.34|585.34|587.29|585.29|13
1608055230000|2020-12-15 18:00:30|587.33|585.33|587.32|585.32|587.33|585.33|587.32|585.32|2
1608055240000|2020-12-15 18:00:40|587.33|585.33|587.32|585.32|587.33|585.33|587.32|585.32|6
1608055250000|2020-12-15 18:00:50|587.31|585.31|587.27|585.27|587.33|585.33|587.26|585.26|16
1608055260000|2020-12-15 18:01:00|587.26|585.26|587.29|585.29|587.29|585.29|587.25|585.25|7
1608055270000|2020-12-15 18:01:10|587.3|585.3|587.36|585.36|587.38|585.38|587.3|585.3|9
1608055280000|2020-12-15 18:01:20|587.39|585.39|587.42|585.42|587.43|585.43|587.38|585.38|9
1608055290000|2020-12-15 18:01:30|587.41|585.41|587.4|585.4|587.41|585.41|587.38|585.38|9
1608055300000|2020-12-15 18:01:40|587.38|585.38|587.39|585.39|587.39|585.39|587.38|585.38|6
1608055310000|2020-12-15 18:01:50|587.4|585.4|587.39|585.39|587.4|585.4|587.39|585.39|2
1608055320000|2020-12-15 18:02:00|587.4|585.4|587.4|585.4|587.4|585.4|587.39|585.39|3
1608055330000|2020-12-15 18:02:10|587.41|585.41|587.37|585.37|587.41|585.41|587.37|585.37|8
1608055370000|2020-12-15 18:02:50|587.36|585.36|587.37|585.37|587.37|585.37|587.36|585.36|2
1608055380000|2020-12-15 18:03:00|587.38|585.38|587.38|585.38|587.38|585.38|587.38|585.38|1
1608055390000|2020-12-15 18:03:10|587.37|585.37|587.35|585.35|587.38|585.38|587.35|585.35|4
1608055400000|2020-12-15 18:03:20|587.32|585.32|587.24|585.24|587.32|585.32|587.24|585.24|10
1608055410000|2020-12-15 18:03:30|587.25|585.25|587.23|585.23|587.26|585.26|587.23|585.23|12
1608055420000|2020-12-15 18:03:40|587.24|585.24|587.25|585.25|587.25|585.25|587.24|585.24|2
1608055430000|2020-12-15 18:03:50|587.24|585.24|587.26|585.26|587.26|585.26|587.24|585.24|5
1608055440000|2020-12-15 18:04:00|587.25|585.25|587.26|585.26|587.26|585.26|587.25|585.25|8
1608055450000|2020-12-15 18:04:10|587.27|585.27|587.26|585.26|587.27|585.27|587.26|585.26|2
1608055460000|2020-12-15 18:04:20|587.24|585.24|587.26|585.26|587.26|585.26|587.24|585.24|2
1608055470000|2020-12-15 18:04:30|587.27|585.27|587.26|585.26|587.28|585.28|587.26|585.26|7
1608055480000|2020-12-15 18:04:40|587.25|585.25|587.21|585.21|587.25|585.25|587.21|585.21|2
1608055490000|2020-12-15 18:04:50|587.22|585.22|587.22|585.22|587.22|585.22|587.22|585.22|1
1608055500000|2020-12-15 18:05:00|587.24|585.24|587.24|585.24|587.24|585.24|587.24|585.24|1
1608055510000|2020-12-15 18:05:10|587.23|585.23|587.22|585.22|587.23|585.23|587.22|585.22|2
1608055540000|2020-12-15 18:05:40|587.23|585.23|587.18|585.18|587.24|585.24|587.18|585.18|8
1608055550000|2020-12-15 18:05:50|587.17|585.17|587.04|585.04|587.17|585.17|587.03|585.03|16
1608055560000|2020-12-15 18:06:00|587.05|585.05|587.06|585.06|587.09|585.09|587.05|585.05|5
1608055570000|2020-12-15 18:06:10|587.05|585.05|587.06|585.06|587.06|585.06|587.05|585.05|2
1608055580000|2020-12-15 18:06:20|587.07|585.07|587.04|585.04|587.07|585.07|587.03|585.03|7
1608055590000|2020-12-15 18:06:30|587.05|585.05|587.04|585.04|587.05|585.05|587.03|585.03|10
1608055600000|2020-12-15 18:06:40|587.03|585.03|586.96|584.96|587.05|585.05|586.95|584.95|16
1608055610000|2020-12-15 18:06:50|586.97|584.97|586.99|584.99|587|585|586.95|584.95|9
1608055620000|2020-12-15 18:07:00|586.98|584.98|587.02|585.02|587.03|585.03|586.94|584.94|21
1608055630000|2020-12-15 18:07:10|587.01|585.01|586.99|584.99|587.01|585.01|586.97|584.97|12
1608055640000|2020-12-15 18:07:20|587|585|587|585|587|585|587|585|1
1608055650000|2020-12-15 18:07:30|586.99|584.99|586.93|584.93|586.99|584.99|586.92|584.92|11
1608055660000|2020-12-15 18:07:40|586.94|584.94|586.96|584.96|586.97|584.97|586.93|584.93|8
1608055670000|2020-12-15 18:07:50|586.98|584.98|586.94|584.94|586.98|584.98|586.94|584.94|17
1608055680000|2020-12-15 18:08:00|586.95|584.95|586.88|584.88|586.96|584.96|586.88|584.88|10
1608055690000|2020-12-15 18:08:10|586.89|584.89|586.91|584.91|586.92|584.92|586.89|584.89|12
1608055700000|2020-12-15 18:08:20|586.92|584.92|586.91|584.91|586.92|584.92|586.91|584.91|10
1608055710000|2020-12-15 18:08:30|586.92|584.92|586.91|584.91|586.92|584.92|586.9|584.9|6
1608055720000|2020-12-15 18:08:40|586.9|584.9|586.89|584.89|586.91|584.91|586.89|584.89|10
1608055730000|2020-12-15 18:08:50|586.9|584.9|586.9|584.9|586.94|584.94|586.9|584.9|11
1608055740000|2020-12-15 18:09:00|586.92|584.92|586.9|584.9|586.93|584.93|586.9|584.9|6
1608055750000|2020-12-15 18:09:10|586.91|584.91|586.91|584.91|586.91|584.91|586.9|584.9|3
1608055760000|2020-12-15 18:09:20|586.9|584.9|586.91|584.91|586.91|584.91|586.9|584.9|2
1608055770000|2020-12-15 18:09:30|586.92|584.92|586.88|584.88|586.93|584.93|586.88|584.88|6
1608055780000|2020-12-15 18:09:40|586.89|584.89|586.96|584.96|586.96|584.96|586.89|584.89|8
1608055790000|2020-12-15 18:09:50|586.98|584.98|586.98|584.98|586.98|584.98|586.98|584.98|1
1608055800000|2020-12-15 18:10:00|586.99|584.99|586.98|584.98|586.99|584.99|586.97|584.97|8
1608055830000|2020-12-15 18:10:30|586.97|584.97|586.92|584.92|586.97|584.97|586.92|584.92|4
1608055840000|2020-12-15 18:10:40|586.93|584.93|586.93|584.93|586.93|584.93|586.93|584.93|1
1608055860000|2020-12-15 18:11:00|586.96|584.96|586.96|584.96|586.96|584.96|586.96|584.96|1
1608055870000|2020-12-15 18:11:10|586.97|584.97|586.97|584.97|586.98|584.98|586.97|584.97|3
1608055890000|2020-12-15 18:11:30|586.96|584.96|586.97|584.97|586.97|584.97|586.96|584.96|2
1608055900000|2020-12-15 18:11:40|586.96|584.96|586.98|584.98|586.98|584.98|586.96|584.96|7
1608055920000|2020-12-15 18:12:00|586.99|584.99|586.99|584.99|587|585|586.99|584.99|7
1608055930000|2020-12-15 18:12:10|587|585|587|585|587|585|586.99|584.99|3
1608055940000|2020-12-15 18:12:20|586.99|584.99|587.07|585.07|587.07|585.07|586.99|584.99|6
1608055950000|2020-12-15 18:12:30|587.06|585.06|587.11|585.11|587.11|585.11|587.06|585.06|4
1608055960000|2020-12-15 18:12:40|587.08|585.08|587.12|585.12|587.15|585.15|587.08|585.08|3
1608055970000|2020-12-15 18:12:50|587.25|585.25|587.25|585.25|587.25|585.25|587.23|585.23|3
1608055980000|2020-12-15 18:13:00|587.26|585.26|587.26|585.26|587.29|585.29|587.25|585.25|8
1608055990000|2020-12-15 18:13:10|587.29|585.29|587.29|585.29|587.29|585.29|587.26|585.26|3
1608056000000|2020-12-15 18:13:20|587.26|585.26|587.26|585.26|587.26|585.26|587.26|585.26|1
1608056020000|2020-12-15 18:13:40|587.29|585.29|587.42|585.42|587.42|585.42|587.29|585.29|2
1608056030000|2020-12-15 18:13:50|587.43|585.43|587.43|585.43|587.46|585.46|587.39|585.39|10
1608056040000|2020-12-15 18:14:00|587.44|585.44|587.43|585.43|587.44|585.44|587.42|585.42|6
1608056050000|2020-12-15 18:14:10|587.42|585.42|587.42|585.42|587.43|585.43|587.42|585.42|7
1608056060000|2020-12-15 18:14:20|587.43|585.43|587.43|585.43|587.43|585.43|587.43|585.43|1
1608056070000|2020-12-15 18:14:30|587.42|585.42|587.36|585.36|587.44|585.44|587.34|585.34|16
1608056080000|2020-12-15 18:14:40|587.35|585.35|587.3|585.3|587.35|585.35|587.27|585.27|9
1608056090000|2020-12-15 18:14:50|587.26|585.26|587.2|585.2|587.26|585.26|587.17|585.17|7
1608056100000|2020-12-15 18:15:00|587.21|585.21|587.21|585.21|587.21|585.21|587.21|585.21|1
1608056110000|2020-12-15 18:15:10|587.22|585.22|587.27|585.27|587.27|585.27|587.21|585.21|10
1608056120000|2020-12-15 18:15:20|587.19|585.19|587.2|585.2|587.2|585.2|587.19|585.19|4
1608056130000|2020-12-15 18:15:30|587.19|585.19|587.18|585.18|587.2|585.2|587.18|585.18|4
1608056140000|2020-12-15 18:15:40|587.17|585.17|587.17|585.17|587.18|585.18|587.17|585.17|3
1608056160000|2020-12-15 18:16:00|587.18|585.18|587.21|585.21|587.21|585.21|587.18|585.18|6
1608056170000|2020-12-15 18:16:10|587.22|585.22|587.19|585.19|587.22|585.22|587.18|585.18|5
1608056180000|2020-12-15 18:16:20|587.18|585.18|587.19|585.19|587.19|585.19|587.18|585.18|2
1608056190000|2020-12-15 18:16:30|587.18|585.18|587.19|585.19|587.19|585.19|587.18|585.18|4
1608056200000|2020-12-15 18:16:40|587.18|585.18|587.18|585.18|587.19|585.19|587.18|585.18|5
1608056210000|2020-12-15 18:16:50|587.19|585.19|587.2|585.2|587.2|585.2|587.19|585.19|4
1608056220000|2020-12-15 18:17:00|587.19|585.19|587.17|585.17|587.19|585.19|587.16|585.16|5
1608056230000|2020-12-15 18:17:10|587.18|585.18|587.18|585.18|587.18|585.18|587.18|585.18|1
1608056240000|2020-12-15 18:17:20|587.19|585.19|587.17|585.17|587.19|585.19|587.17|585.17|7
1608056250000|2020-12-15 18:17:30|587.18|585.18|587.17|585.17|587.19|585.19|587.16|585.16|12
1608056280000|2020-12-15 18:18:00|587.18|585.18|587.19|585.19|587.19|585.19|587.17|585.17|3
1608056290000|2020-12-15 18:18:10|587.14|585.14|587.19|585.19|587.19|585.19|587.14|585.14|6
1608056310000|2020-12-15 18:18:30|587.18|585.18|587.26|585.26|587.27|585.27|587.18|585.18|7
1608056320000|2020-12-15 18:18:40|587.27|585.27|587.24|585.24|587.27|585.27|587.22|585.22|8
1608056330000|2020-12-15 18:18:50|587.28|585.28|587.22|585.22|587.28|585.28|587.22|585.22|9
1608056340000|2020-12-15 18:19:00|587.21|585.21|587.22|585.22|587.22|585.22|587.21|585.21|4
1608056350000|2020-12-15 18:19:10|587.21|585.21|587.28|585.28|587.28|585.28|587.21|585.21|6
1608056360000|2020-12-15 18:19:20|587.29|585.29|587.38|585.38|587.38|585.38|587.29|585.29|10
1608056370000|2020-12-15 18:19:30|587.4|585.4|587.5|585.5|587.5|585.5|587.4|585.4|8
1608056380000|2020-12-15 18:19:40|587.55|585.55|587.75|585.75|587.77|585.77|587.55|585.55|14
1608056390000|2020-12-15 18:19:50|587.76|585.76|588.03|586.03|588.03|586.03|587.76|585.76|10
1608056400000|2020-12-15 18:20:00|588.02|586.02|588|586|588.03|586.03|587.99|585.99|5
1608056410000|2020-12-15 18:20:10|587.99|585.99|587.98|585.98|588|586|587.98|585.98|5
1608056420000|2020-12-15 18:20:20|588|586|587.93|585.93|588|586|587.82|585.82|18
1608056430000|2020-12-15 18:20:30|587.94|585.94|587.9|585.9|587.98|585.98|587.9|585.9|10
1608056440000|2020-12-15 18:20:40|587.95|585.95|587.81|585.81|587.99|585.99|587.81|585.81|10
1608056450000|2020-12-15 18:20:50|587.82|585.82|587.87|585.87|587.88|585.88|587.82|585.82|15
1608056460000|2020-12-15 18:21:00|587.85|585.85|588|586|588|586|587.85|585.85|5
1608056470000|2020-12-15 18:21:10|588.03|586.03|588.14|586.14|588.14|586.14|588.03|586.03|11
1608056480000|2020-12-15 18:21:20|588.12|586.12|588.1|586.1|588.13|586.13|588.1|586.1|7
1608056490000|2020-12-15 18:21:30|588.09|586.09|588.12|586.12|588.13|586.13|588.09|586.09|6
1608056520000|2020-12-15 18:22:00|588.11|586.11|588.11|586.11|588.11|586.11|588.11|586.11|1
1608056530000|2020-12-15 18:22:10|588.1|586.1|588.11|586.11|588.16|586.16|588.1|586.1|10
1608056540000|2020-12-15 18:22:20|588.1|586.1|588.05|586.05|588.1|586.1|588.04|586.04|9
1608056550000|2020-12-15 18:22:30|588.07|586.07|588.07|586.07|588.07|586.07|588.07|586.07|1
1608056560000|2020-12-15 18:22:40|588.05|586.05|588.1|586.1|588.1|586.1|588.05|586.05|7
1608056570000|2020-12-15 18:22:50|588.12|586.12|588.15|586.15|588.15|586.15|588.12|586.12|6
1608056650000|2020-12-15 18:24:10|588.16|586.16|588.16|586.16|588.16|586.16|588.16|586.16|1
1608056660000|2020-12-15 18:24:20|588.17|586.17|588.17|586.17|588.17|586.17|588.17|586.17|1
1608056700000|2020-12-15 18:25:00|588.18|586.18|588.51|586.51|588.53|586.53|588.18|586.18|12
1608056710000|2020-12-15 18:25:10|588.52|586.52|588.8|586.8|588.82|586.82|588.52|586.52|14
1608056720000|2020-12-15 18:25:20|588.81|586.81|588.8|586.8|588.81|586.81|588.77|586.77|8
1608056730000|2020-12-15 18:25:30|588.76|586.76|588.98|586.98|589|587|588.75|586.75|18
1608056740000|2020-12-15 18:25:40|588.97|586.97|588.98|586.98|589|587|588.97|586.97|4
1608056750000|2020-12-15 18:25:50|588.95|586.95|588.99|586.99|588.99|586.99|588.95|586.95|5
1608056760000|2020-12-15 18:26:00|588.98|586.98|589.13|587.13|589.13|587.13|588.98|586.98|7
1608056780000|2020-12-15 18:26:20|589.11|587.11|589.1|587.1|589.13|587.13|589.09|587.09|7
1608056790000|2020-12-15 18:26:30|589.11|587.11|589.12|587.12|589.12|587.12|589.11|587.11|2
1608056800000|2020-12-15 18:26:40|589.14|587.14|589.14|587.14|589.14|587.14|589.14|587.14|1
1608056810000|2020-12-15 18:26:50|589.13|587.13|589.18|587.18|589.19|587.19|589.13|587.13|6
1608056820000|2020-12-15 18:27:00|589.19|587.19|589.18|587.18|589.19|587.19|589.18|587.18|2
1608056830000|2020-12-15 18:27:10|589.19|587.19|589.19|587.19|589.19|587.19|589.19|587.19|1
1608056840000|2020-12-15 18:27:20|589.22|587.22|589.19|587.19|589.22|587.22|589.19|587.19|2
1608056850000|2020-12-15 18:27:30|589.21|587.21|589.2|587.2|589.26|587.26|589.19|587.19|7
1608056860000|2020-12-15 18:27:40|589.22|587.22|589.24|587.24|589.24|587.24|589.22|587.22|3
1608056880000|2020-12-15 18:28:00|589.2|587.2|589.21|587.21|589.24|587.24|589.2|587.2|4
1608056890000|2020-12-15 18:28:10|589.2|587.2|589.2|587.2|589.2|587.2|589.2|587.2|1
1608056900000|2020-12-15 18:28:20|589.23|587.23|589.2|587.2|589.23|587.23|589.2|587.2|2
1608056910000|2020-12-15 18:28:30|589.22|587.22|589.24|587.24|589.24|587.24|589.22|587.22|2
1608056920000|2020-12-15 18:28:40|589.22|587.22|589.3|587.3|589.31|587.31|589.22|587.22|11
1608056940000|2020-12-15 18:29:00|589.31|587.31|589.32|587.32|589.32|587.32|589.31|587.31|2
1608056950000|2020-12-15 18:29:10|589.34|587.34|589.31|587.31|589.34|587.34|589.3|587.3|9
1608056960000|2020-12-15 18:29:20|589.32|587.32|589.32|587.32|589.32|587.32|589.32|587.32|1
1608056970000|2020-12-15 18:29:30|589.33|587.33|589.33|587.33|589.33|587.33|589.33|587.33|1
1608056990000|2020-12-15 18:29:50|589.34|587.34|589.33|587.33|589.34|587.34|589.33|587.33|2
1608057000000|2020-12-15 18:30:00|589.34|587.34|589.31|587.31|589.34|587.34|589.31|587.31|7
1608057010000|2020-12-15 18:30:10|589.28|587.28|589.26|587.26|589.28|587.28|589.25|587.25|4
1608057020000|2020-12-15 18:30:20|589.25|587.25|589.27|587.27|589.27|587.27|589.22|587.22|11
1608057030000|2020-12-15 18:30:30|589.26|587.26|589.22|587.22|589.26|587.26|589.22|587.22|9
1608057040000|2020-12-15 18:30:40|589.23|587.23|589.23|587.23|589.23|587.23|589.22|587.22|5
1608057050000|2020-12-15 18:30:50|589.22|587.22|589.2|587.2|589.23|587.23|589.19|587.19|12
1608057060000|2020-12-15 18:31:00|589.19|587.19|589.1|587.1|589.2|587.2|589.09|587.09|12
1608057070000|2020-12-15 18:31:10|589.11|587.11|589.11|587.11|589.11|587.11|589.08|587.08|13
1608057080000|2020-12-15 18:31:20|589.1|587.1|588.93|586.93|589.14|587.14|588.93|586.93|20
1608057090000|2020-12-15 18:31:30|588.94|586.94|588.98|586.98|588.99|586.99|588.94|586.94|22
1608057100000|2020-12-15 18:31:40|588.99|586.99|589.04|587.04|589.09|587.09|588.99|586.99|9
1608057110000|2020-12-15 18:31:50|589.05|587.05|589.08|587.08|589.08|587.08|589.01|587.01|13
1608057120000|2020-12-15 18:32:00|589.07|587.07|588.9|586.9|589.08|587.08|588.84|586.84|17
1608057130000|2020-12-15 18:32:10|588.93|586.93|588.78|586.78|588.93|586.93|588.77|586.77|26
1608057140000|2020-12-15 18:32:20|588.79|586.79|588.85|586.85|588.86|586.86|588.76|586.76|22
1608057150000|2020-12-15 18:32:30|588.87|586.87|588.85|586.85|588.87|586.87|588.83|586.83|19
1608057160000|2020-12-15 18:32:40|588.88|586.88|588.64|586.64|588.88|586.88|588.64|586.64|31
1608057170000|2020-12-15 18:32:50|588.62|586.62|588.43|586.43|588.64|586.64|588.39|586.39|31
1608057180000|2020-12-15 18:33:00|588.4|586.4|588.38|586.38|588.48|586.48|588.36|586.36|31
1608057190000|2020-12-15 18:33:10|588.39|586.39|588.33|586.33|588.41|586.41|588.26|586.26|29
1608057200000|2020-12-15 18:33:20|588.32|586.32|588.35|586.35|588.35|586.35|588.32|586.32|12
1608057210000|2020-12-15 18:33:30|588.34|586.34|588.33|586.33|588.34|586.34|588.31|586.31|11
1608057230000|2020-12-15 18:33:50|588.32|586.32|588.34|586.34|588.34|586.34|588.32|586.32|3
1608057240000|2020-12-15 18:34:00|588.33|586.33|588.38|586.38|588.39|586.39|588.32|586.32|14
1608057250000|2020-12-15 18:34:10|588.39|586.39|588.4|586.4|588.41|586.41|588.38|586.38|7
1608057260000|2020-12-15 18:34:20|588.38|586.38|588.39|586.39|588.4|586.4|588.37|586.37|11
1608057270000|2020-12-15 18:34:30|588.37|586.37|588.38|586.38|588.38|586.38|588.37|586.37|20
1608057280000|2020-12-15 18:34:40|588.37|586.37|588.36|586.36|588.39|586.39|588.36|586.36|18
1608057290000|2020-12-15 18:34:50|588.37|586.37|588.4|586.4|588.42|586.42|588.35|586.35|23
1608057300000|2020-12-15 18:35:00|588.41|586.41|588.53|586.53|588.54|586.54|588.38|586.38|20
1608057310000|2020-12-15 18:35:10|588.56|586.56|588.82|586.82|588.83|586.83|588.56|586.56|23
1608057320000|2020-12-15 18:35:20|588.8|586.8|589.12|587.12|589.13|587.13|588.8|586.8|30
1608057330000|2020-12-15 18:35:30|589.1|587.1|589.14|587.14|589.18|587.18|589.08|587.08|22
1608057340000|2020-12-15 18:35:40|589.15|587.15|589.13|587.13|589.17|587.17|589.13|587.13|14
1608057350000|2020-12-15 18:35:50|589.14|587.14|589.16|587.16|589.17|587.17|589.13|587.13|14
1608057360000|2020-12-15 18:36:00|589.26|587.26|588.96|586.96|589.26|587.26|588.95|586.95|24
1608057370000|2020-12-15 18:36:10|588.95|586.95|588.86|586.86|588.96|586.96|588.86|586.86|25
1608057380000|2020-12-15 18:36:20|588.85|586.85|588.77|586.77|588.85|586.85|588.77|586.77|24
1608057390000|2020-12-15 18:36:30|588.8|586.8|588.9|586.9|588.93|586.93|588.8|586.8|25
1608057400000|2020-12-15 18:36:40|588.89|586.89|588.83|586.83|588.89|586.89|588.8|586.8|19
1608057410000|2020-12-15 18:36:50|588.84|586.84|588.91|586.91|588.92|586.92|588.83|586.83|12
1608057420000|2020-12-15 18:37:00|588.92|586.92|588.92|586.92|588.92|586.92|588.91|586.91|3
1608057440000|2020-12-15 18:37:20|588.93|586.93|589.19|587.19|589.2|587.2|588.93|586.93|14
1608057450000|2020-12-15 18:37:30|589.18|587.18|589.22|587.22|589.25|587.25|589.17|587.17|21
1608057460000|2020-12-15 18:37:40|589.14|587.14|589.25|587.25|589.27|587.27|589.14|587.14|30
1608057470000|2020-12-15 18:37:50|589.21|587.21|589.48|587.48|589.48|587.48|589.21|587.21|29
1608057480000|2020-12-15 18:38:00|589.52|587.52|589.83|587.83|589.83|587.83|589.48|587.48|19
1608057490000|2020-12-15 18:38:10|589.82|587.82|589.78|587.78|589.87|587.87|589.78|587.78|14
1608057500000|2020-12-15 18:38:20|589.79|587.79|589.91|587.91|589.95|587.95|589.78|587.78|7
1608057510000|2020-12-15 18:38:30|589.94|587.94|589.85|587.85|589.95|587.95|589.85|587.85|16
1608057520000|2020-12-15 18:38:40|589.84|587.84|589.82|587.82|589.85|587.85|589.72|587.72|22
1608057530000|2020-12-15 18:38:50|589.83|587.83|589.83|587.83|589.86|587.86|589.81|587.81|13
1608057540000|2020-12-15 18:39:00|589.84|587.84|589.74|587.74|589.85|587.85|589.73|587.73|21
1608057550000|2020-12-15 18:39:10|589.76|587.76|589.83|587.83|589.83|587.83|589.65|587.65|29
1608057560000|2020-12-15 18:39:20|589.85|587.85|589.79|587.79|589.86|587.86|589.77|587.77|29
1608057570000|2020-12-15 18:39:30|589.78|587.78|589.77|587.77|589.78|587.78|589.76|587.76|13
1608057580000|2020-12-15 18:39:40|589.78|587.78|589.76|587.76|589.8|587.8|589.74|587.74|14
1608057590000|2020-12-15 18:39:50|589.73|587.73|589.76|587.76|589.8|587.8|589.71|587.71|24
1608057600000|2020-12-15 18:40:00|589.77|587.77|589.78|587.78|589.79|587.79|589.73|587.73|23
1608057610000|2020-12-15 18:40:10|589.77|587.77|589.81|587.81|589.87|587.87|589.73|587.73|15
1608057620000|2020-12-15 18:40:20|589.82|587.82|589.84|587.84|589.84|587.84|589.81|587.81|17
1608057630000|2020-12-15 18:40:30|589.85|587.85|589.83|587.83|589.85|587.85|589.83|587.83|5
1608057640000|2020-12-15 18:40:40|589.81|587.81|589.78|587.78|589.83|587.83|589.78|587.78|16
1608057650000|2020-12-15 18:40:50|589.79|587.79|589.78|587.78|589.8|587.8|589.76|587.76|13
1608057660000|2020-12-15 18:41:00|589.77|587.77|589.8|587.8|589.81|587.81|589.76|587.76|18
1608057670000|2020-12-15 18:41:10|589.81|587.81|589.83|587.83|589.83|587.83|589.78|587.78|12
1608057680000|2020-12-15 18:41:20|589.84|587.84|589.73|587.73|589.84|587.84|589.71|587.71|13
1608057690000|2020-12-15 18:41:30|589.7|587.7|589.59|587.59|589.7|587.7|589.59|587.59|6
1608057700000|2020-12-15 18:41:40|589.57|587.57|589.66|587.66|589.67|587.67|589.57|587.57|13
1608057710000|2020-12-15 18:41:50|589.67|587.67|589.78|587.78|589.78|587.78|589.67|587.67|15
1608057720000|2020-12-15 18:42:00|589.77|587.77|589.66|587.66|589.77|587.77|589.66|587.66|15
1608057730000|2020-12-15 18:42:10|589.72|587.72|589.72|587.72|589.86|587.86|589.72|587.72|25
1608057740000|2020-12-15 18:42:20|589.65|587.65|589.69|587.69|589.75|587.75|589.62|587.62|22
1608057750000|2020-12-15 18:42:30|589.68|587.68|589.51|587.51|589.7|587.7|589.49|587.49|23
1608057760000|2020-12-15 18:42:40|589.52|587.52|589.4|587.4|589.59|587.59|589.4|587.4|28
1608057770000|2020-12-15 18:42:50|589.39|587.39|589.25|587.25|589.42|587.42|589.24|587.24|14
1608057780000|2020-12-15 18:43:00|589.24|587.24|589.2|587.2|589.29|587.29|589.2|587.2|19
1608057790000|2020-12-15 18:43:10|589.21|587.21|589.28|587.28|589.28|587.28|589.2|587.2|9
1608057800000|2020-12-15 18:43:20|589.27|587.27|589.32|587.32|589.32|587.32|589.27|587.27|6
1608057810000|2020-12-15 18:43:30|589.31|587.31|589.3|587.3|589.32|587.32|589.29|587.29|11
1608057820000|2020-12-15 18:43:40|589.31|587.31|589.09|587.09|589.31|587.31|589.09|587.09|23
1608057830000|2020-12-15 18:43:50|589.1|587.1|589.04|587.04|589.12|587.12|589.04|587.04|24
1608057840000|2020-12-15 18:44:00|589.05|587.05|589.05|587.05|589.12|587.12|589.04|587.04|21
1608057850000|2020-12-15 18:44:10|589.1|587.1|589.18|587.18|589.18|587.18|589.1|587.1|9
1608057860000|2020-12-15 18:44:20|589.19|587.19|589.41|587.41|589.41|587.41|589.19|587.19|23
1608057870000|2020-12-15 18:44:30|589.43|587.43|589.4|587.4|589.51|587.51|589.37|587.37|27
1608057880000|2020-12-15 18:44:40|589.39|587.39|589.2|587.2|589.41|587.41|589.2|587.2|27
1608057890000|2020-12-15 18:44:50|589.21|587.21|589.24|587.24|589.26|587.26|589.2|587.2|18
1608057900000|2020-12-15 18:45:00|589.26|587.26|589.28|587.28|589.3|587.3|589.21|587.21|16
1608057910000|2020-12-15 18:45:10|589.29|587.29|589.17|587.17|589.29|587.29|589.17|587.17|17
1608057920000|2020-12-15 18:45:20|589.2|587.2|589.05|587.05|589.21|587.21|589.04|587.04|26
1608057930000|2020-12-15 18:45:30|589.06|587.06|589.03|587.03|589.06|587.06|589.02|587.02|5
1608057940000|2020-12-15 18:45:40|589.01|587.01|589.09|587.09|589.09|587.09|589.01|587.01|8
1608057950000|2020-12-15 18:45:50|589.08|587.08|589.05|587.05|589.11|587.11|589.05|587.05|5
1608057960000|2020-12-15 18:46:00|589.06|587.06|589.05|587.05|589.06|587.06|589.03|587.03|8
1608057970000|2020-12-15 18:46:10|589.04|587.04|589.22|587.22|589.23|587.23|589.03|587.03|9
1608057980000|2020-12-15 18:46:20|589.19|587.19|589.19|587.19|589.19|587.19|589.12|587.12|19
1608057990000|2020-12-15 18:46:30|589.18|587.18|589.09|587.09|589.18|587.18|589.06|587.06|18
1608058000000|2020-12-15 18:46:40|589.11|587.11|589.09|587.09|589.11|587.11|589.08|587.08|19
1608058010000|2020-12-15 18:46:50|589.1|587.1|589.1|587.1|589.1|587.1|589.08|587.08|8
1608058020000|2020-12-15 18:47:00|589.08|587.08|588.83|586.83|589.08|587.08|588.82|586.82|13
1608058030000|2020-12-15 18:47:10|588.84|586.84|588.88|586.88|588.88|586.88|588.84|586.84|5
1608058040000|2020-12-15 18:47:20|588.87|586.87|589|587|589|587|588.87|586.87|14
1608058050000|2020-12-15 18:47:30|588.99|586.99|589.26|587.26|589.26|587.26|588.99|586.99|24
1608058060000|2020-12-15 18:47:40|589.27|587.27|589.27|587.27|589.28|587.28|589.24|587.24|12
1608058070000|2020-12-15 18:47:50|589.26|587.26|589.12|587.12|589.27|587.27|589.12|587.12|20
1608058080000|2020-12-15 18:48:00|589.11|587.11|589.23|587.23|589.25|587.25|589.11|587.11|21
1608058090000|2020-12-15 18:48:10|589.22|587.22|589.26|587.26|589.27|587.27|589.22|587.22|18
1608058100000|2020-12-15 18:48:20|589.27|587.27|589.18|587.18|589.27|587.27|589.18|587.18|13
1608058110000|2020-12-15 18:48:30|589.17|587.17|589.16|587.16|589.23|587.23|589.16|587.16|18
1608058120000|2020-12-15 18:48:40|589.15|587.15|589.15|587.15|589.15|587.15|589.14|587.14|3
1608058130000|2020-12-15 18:48:50|589.16|587.16|589.15|587.15|589.17|587.17|589.14|587.14|13
1608058140000|2020-12-15 18:49:00|589.16|587.16|589.19|587.19|589.22|587.22|589.16|587.16|16
1608058150000|2020-12-15 18:49:10|589.2|587.2|589.34|587.34|589.37|587.37|589.19|587.19|26
1608058160000|2020-12-15 18:49:20|589.32|587.32|589.32|587.32|589.33|587.33|589.3|587.3|11
1608058170000|2020-12-15 18:49:30|589.31|587.31|589.24|587.24|589.32|587.32|589.24|587.24|18
1608058180000|2020-12-15 18:49:40|589.23|587.23|589.21|587.21|589.23|587.23|589.2|587.2|7
1608058190000|2020-12-15 18:49:50|589.16|587.16|589.16|587.16|589.16|587.16|589.16|587.16|1
1608058200000|2020-12-15 18:50:00|589.17|587.17|589.15|587.15|589.17|587.17|589.14|587.14|7
1608058210000|2020-12-15 18:50:10|589.17|587.17|589.19|587.19|589.19|587.19|589.17|587.17|6
1608058220000|2020-12-15 18:50:20|589.21|587.21|589.21|587.21|589.21|587.21|589.21|587.21|1
1608058230000|2020-12-15 18:50:30|589.2|587.2|589.15|587.15|589.2|587.2|589.11|587.11|15
1608058240000|2020-12-15 18:50:40|589.16|587.16|589.17|587.17|589.17|587.17|589.16|587.16|2
1608058250000|2020-12-15 18:50:50|589.16|587.16|589.16|587.16|589.16|587.16|589.16|587.16|1
1608058260000|2020-12-15 18:51:00|589.17|587.17|589.17|587.17|589.18|587.18|589.17|587.17|5
1608058270000|2020-12-15 18:51:10|589.18|587.18|589.26|587.26|589.26|587.26|589.17|587.17|8
1608058280000|2020-12-15 18:51:20|589.24|587.24|589.24|587.24|589.26|587.26|589.24|587.24|3
1608058290000|2020-12-15 18:51:30|589.22|587.22|589.23|587.23|589.23|587.23|589.22|587.22|2
1608058300000|2020-12-15 18:51:40|589.22|587.22|589.22|587.22|589.22|587.22|589.21|587.21|3
1608058310000|2020-12-15 18:51:50|589.21|587.21|589.23|587.23|589.23|587.23|589.21|587.21|2
1608058320000|2020-12-15 18:52:00|589.22|587.22|589.26|587.26|589.27|587.27|589.22|587.22|4
1608058330000|2020-12-15 18:52:10|589.25|587.25|589.27|587.27|589.27|587.27|589.25|587.25|3
1608058340000|2020-12-15 18:52:20|589.26|587.26|589.26|587.26|589.27|587.27|589.24|587.24|7
1608058350000|2020-12-15 18:52:30|589.27|587.27|589.26|587.26|589.27|587.27|589.25|587.25|4
1608058360000|2020-12-15 18:52:40|589.25|587.25|589.28|587.28|589.28|587.28|589.23|587.23|9
1608058370000|2020-12-15 18:52:50|589.27|587.27|589.31|587.31|589.31|587.31|589.27|587.27|4
1608058380000|2020-12-15 18:53:00|589.29|587.29|589.3|587.3|589.3|587.3|589.28|587.28|5
1608058390000|2020-12-15 18:53:10|589.31|587.31|589.29|587.29|589.32|587.32|589.29|587.29|3
1608058400000|2020-12-15 18:53:20|589.31|587.31|589.61|587.61|589.61|587.61|589.31|587.31|14
1608058410000|2020-12-15 18:53:30|589.59|587.59|589.44|587.44|589.65|587.65|589.44|587.44|20
1608058420000|2020-12-15 18:53:40|589.43|587.43|589.34|587.34|589.43|587.43|589.34|587.34|5
1608058430000|2020-12-15 18:53:50|589.33|587.33|589.35|587.35|589.37|587.37|589.33|587.33|9
1608058440000|2020-12-15 18:54:00|589.34|587.34|589.36|587.36|589.4|587.4|589.34|587.34|11
1608058450000|2020-12-15 18:54:10|589.38|587.38|589.37|587.37|589.38|587.38|589.35|587.35|6
1608058460000|2020-12-15 18:54:20|589.36|587.36|589.35|587.35|589.36|587.36|589.35|587.35|4
1608058470000|2020-12-15 18:54:30|589.36|587.36|589.36|587.36|589.37|587.37|589.35|587.35|4
1608058480000|2020-12-15 18:54:40|589.34|587.34|589.33|587.33|589.34|587.34|589.33|587.33|2
1608058490000|2020-12-15 18:54:50|589.32|587.32|589.29|587.29|589.32|587.32|589.29|587.29|3
1608058500000|2020-12-15 18:55:00|589.3|587.3|589.29|587.29|589.3|587.3|589.28|587.28|3
1608058510000|2020-12-15 18:55:10|589.3|587.3|589.33|587.33|589.35|587.35|589.29|587.29|10
1608058520000|2020-12-15 18:55:20|589.34|587.34|589.31|587.31|589.35|587.35|589.31|587.31|7
1608058530000|2020-12-15 18:55:30|589.35|587.35|589.34|587.34|589.35|587.35|589.31|587.31|14
1608058540000|2020-12-15 18:55:40|589.36|587.36|589.34|587.34|589.36|587.36|589.34|587.34|4
1608058550000|2020-12-15 18:55:50|589.35|587.35|589.35|587.35|589.36|587.36|589.34|587.34|12
1608058560000|2020-12-15 18:56:00|589.36|587.36|589.34|587.34|589.37|587.37|589.34|587.34|9
1608058570000|2020-12-15 18:56:10|589.33|587.33|589.31|587.31|589.33|587.33|589.31|587.31|3
1608058580000|2020-12-15 18:56:20|589.3|587.3|589.28|587.28|589.3|587.3|589.28|587.28|2
1608058590000|2020-12-15 18:56:30|589.29|587.29|589.29|587.29|589.3|587.3|589.28|587.28|9
1608058600000|2020-12-15 18:56:40|589.3|587.3|589.3|587.3|589.32|587.32|589.29|587.29|5
1608058610000|2020-12-15 18:56:50|589.31|587.31|589.33|587.33|589.38|587.38|589.31|587.31|7
1608058620000|2020-12-15 18:57:00|589.38|587.38|589.44|587.44|589.45|587.45|589.33|587.33|11
1608058630000|2020-12-15 18:57:10|589.42|587.42|589.54|587.54|589.54|587.54|589.42|587.42|5
1608058640000|2020-12-15 18:57:20|589.52|587.52|589.5|587.5|589.54|587.54|589.46|587.46|15
1608058650000|2020-12-15 18:57:30|589.46|587.46|589.52|587.52|589.52|587.52|589.42|587.42|13
1608058660000|2020-12-15 18:57:40|589.53|587.53|589.5|587.5|589.55|587.55|589.5|587.5|8
1608058670000|2020-12-15 18:57:50|589.51|587.51|589.53|587.53|589.53|587.53|589.51|587.51|3
1608058680000|2020-12-15 18:58:00|589.54|587.54|589.67|587.67|589.67|587.67|589.54|587.54|13
1608058690000|2020-12-15 18:58:10|589.68|587.68|590.02|588.02|590.02|588.02|589.68|587.68|15
1608058700000|2020-12-15 18:58:20|590.08|588.08|590.05|588.05|590.08|588.08|590.05|588.05|3
1608058710000|2020-12-15 18:58:30|590.04|588.04|590.04|588.04|590.04|588.04|590.04|588.04|1
1608058720000|2020-12-15 18:58:40|590.02|588.02|590.16|588.16|590.16|588.16|590.02|588.02|12
1608058730000|2020-12-15 18:58:50|590.15|588.15|590.19|588.19|590.2|588.2|590.15|588.15|9
1608058740000|2020-12-15 18:59:00|590.18|588.18|590.19|588.19|590.19|588.19|590.18|588.18|2
1608058750000|2020-12-15 18:59:10|590.2|588.2|590.22|588.22|590.22|588.22|590.19|588.19|4
1608058760000|2020-12-15 18:59:20|590.23|588.23|590.45|588.45|590.45|588.45|590.23|588.23|21
1608058770000|2020-12-15 18:59:30|590.5|588.5|590.61|588.61|590.62|588.62|590.44|588.44|9
1608058780000|2020-12-15 18:59:40|590.63|588.63|590.44|588.44|590.63|588.63|590.43|588.43|22
1608058790000|2020-12-15 18:59:50|590.38|588.38|590.36|588.36|590.39|588.39|590.35|588.35|7
1608058800000|2020-12-15 19:00:00|590.37|588.37|590.44|588.44|590.44|588.44|590.37|588.37|19
1608058810000|2020-12-15 19:00:10|590.43|588.43|590.49|588.49|590.49|588.49|590.43|588.43|16
1608058820000|2020-12-15 19:00:20|590.48|588.48|590.34|588.34|590.48|588.48|590.34|588.34|22
1608058830000|2020-12-15 19:00:30|590.35|588.35|590.3|588.3|590.35|588.35|590.3|588.3|6
1608058840000|2020-12-15 19:00:40|590.31|588.31|590.37|588.37|590.37|588.37|590.31|588.31|10
1608058850000|2020-12-15 19:00:50|590.39|588.39|590.39|588.39|590.4|588.4|590.38|588.38|9
1608058860000|2020-12-15 19:01:00|590.34|588.34|590.36|588.36|590.36|588.36|590.32|588.32|3
1608058870000|2020-12-15 19:01:10|590.37|588.37|590.38|588.38|590.39|588.39|590.36|588.36|9
1608058880000|2020-12-15 19:01:20|590.36|588.36|590.36|588.36|590.38|588.38|590.36|588.36|5
1608058900000|2020-12-15 19:01:40|590.35|588.35|590.37|588.37|590.39|588.39|590.35|588.35|7
1608058910000|2020-12-15 19:01:50|590.39|588.39|590.43|588.43|590.43|588.43|590.37|588.37|11
1608058920000|2020-12-15 19:02:00|590.45|588.45|590.55|588.55|590.56|588.56|590.45|588.45|4
1608058930000|2020-12-15 19:02:10|590.59|588.59|590.86|588.86|590.86|588.86|590.59|588.59|12
1608058940000|2020-12-15 19:02:20|590.85|588.85|590.83|588.83|590.85|588.85|590.83|588.83|2
1608058950000|2020-12-15 19:02:30|590.82|588.82|590.88|588.88|590.9|588.9|590.82|588.82|12
1608058960000|2020-12-15 19:02:40|590.89|588.89|590.95|588.95|590.97|588.97|590.88|588.88|15
1608058970000|2020-12-15 19:02:50|590.92|588.92|590.95|588.95|590.95|588.95|590.92|588.92|2
1608058980000|2020-12-15 19:03:00|590.96|588.96|590.99|588.99|590.99|588.99|590.94|588.94|3
1608058990000|2020-12-15 19:03:10|590.97|588.97|590.93|588.93|590.98|588.98|590.93|588.93|5
1608059000000|2020-12-15 19:03:20|591.03|589.03|591.12|589.12|591.12|589.12|591.03|589.03|17
1608059010000|2020-12-15 19:03:30|591.1|589.1|591.02|589.02|591.12|589.12|591.02|589.02|15
1608059020000|2020-12-15 19:03:40|591.03|589.03|590.87|588.87|591.03|589.03|590.78|588.78|18
1608059030000|2020-12-15 19:03:50|590.85|588.85|590.85|588.85|590.87|588.87|590.84|588.84|7
1608059040000|2020-12-15 19:04:00|590.86|588.86|590.97|588.97|591|589|590.85|588.85|23
1608059050000|2020-12-15 19:04:10|590.96|588.96|590.91|588.91|590.97|588.97|590.91|588.91|8
1608059060000|2020-12-15 19:04:20|590.9|588.9|590.91|588.91|590.93|588.93|590.88|588.88|14
1608059070000|2020-12-15 19:04:30|590.92|588.92|591.04|589.04|591.05|589.05|590.91|588.91|16
1608059080000|2020-12-15 19:04:40|591.01|589.01|591.22|589.22|591.24|589.24|591.01|589.01|22
1608059090000|2020-12-15 19:04:50|591.23|589.23|591.28|589.28|591.28|589.28|591.2|589.2|7
1608059100000|2020-12-15 19:05:00|591.25|589.25|591.26|589.26|591.29|589.29|591.2|589.2|19
1608059110000|2020-12-15 19:05:10|591.27|589.27|591.29|589.29|591.29|589.29|591.24|589.24|8
1608059120000|2020-12-15 19:05:20|591.25|589.25|591.29|589.29|591.31|589.31|591.18|589.18|18
1608059130000|2020-12-15 19:05:30|591.3|589.3|591.28|589.28|591.31|589.31|591.28|589.28|9
1608059140000|2020-12-15 19:05:40|591.25|589.25|591.42|589.42|591.43|589.43|591.2|589.2|25
1608059150000|2020-12-15 19:05:50|591.43|589.43|591.52|589.52|591.61|589.61|591.39|589.39|19
1608059160000|2020-12-15 19:06:00|591.55|589.55|591.57|589.57|591.58|589.58|591.51|589.51|8
1608059170000|2020-12-15 19:06:10|591.55|589.55|591.54|589.54|591.56|589.56|591.53|589.53|4
1608059180000|2020-12-15 19:06:20|591.53|589.53|591.62|589.62|591.62|589.62|591.53|589.53|7
1608059190000|2020-12-15 19:06:30|591.7|589.7|591.8|589.8|591.8|589.8|591.7|589.7|5
1608059200000|2020-12-15 19:06:40|591.79|589.79|591.92|589.92|591.97|589.97|591.78|589.78|19
1608059210000|2020-12-15 19:06:50|591.94|589.94|592.21|590.21|592.22|590.22|591.9|589.9|10
1608059220000|2020-12-15 19:07:00|592.2|590.2|592.22|590.22|592.22|590.22|592.2|590.2|3
1608059230000|2020-12-15 19:07:10|592.23|590.23|592.16|590.16|592.23|590.23|592.13|590.13|11
1608059240000|2020-12-15 19:07:20|592.17|590.17|592.18|590.18|592.2|590.2|592.17|590.17|10
1608059250000|2020-12-15 19:07:30|592.19|590.19|592.17|590.17|592.19|590.19|592.17|590.17|5
1608059260000|2020-12-15 19:07:40|592.18|590.18|592.18|590.18|592.2|590.2|592.17|590.17|9
1608059270000|2020-12-15 19:07:50|592.19|590.19|592.16|590.16|592.19|590.19|592.11|590.11|11
1608059280000|2020-12-15 19:08:00|592.18|590.18|592.16|590.16|592.18|590.18|592.15|590.15|8
1608059290000|2020-12-15 19:08:10|592.15|590.15|592.21|590.21|592.21|590.21|592.15|590.15|5
1608059300000|2020-12-15 19:08:20|592.2|590.2|592.21|590.21|592.21|590.21|592.2|590.2|2
1608059310000|2020-12-15 19:08:30|592.22|590.22|592.23|590.23|592.23|590.23|592.17|590.17|13
1608059320000|2020-12-15 19:08:40|592.21|590.21|592.19|590.19|592.22|590.22|592.19|590.19|14
1608059330000|2020-12-15 19:08:50|592.18|590.18|592.19|590.19|592.21|590.21|592.18|590.18|11
1608059340000|2020-12-15 19:09:00|592.2|590.2|592.21|590.21|592.22|590.22|592.2|590.2|6
1608059350000|2020-12-15 19:09:10|592.22|590.22|592.22|590.22|592.22|590.22|592.21|590.21|11
1608059360000|2020-12-15 19:09:20|592.21|590.21|592.21|590.21|592.22|590.22|592.21|590.21|11
1608059370000|2020-12-15 19:09:30|592.22|590.22|592.2|590.2|592.22|590.22|592.19|590.19|6
1608059380000|2020-12-15 19:09:40|592.19|590.19|592.15|590.15|592.19|590.19|592.14|590.14|5
1608059390000|2020-12-15 19:09:50|592.14|590.14|592.15|590.15|592.15|590.15|592.14|590.14|4
1608059400000|2020-12-15 19:10:00|592.14|590.14|591.99|589.99|592.15|590.15|591.99|589.99|15
1608059410000|2020-12-15 19:10:10|591.98|589.98|591.99|589.99|592|590|591.98|589.98|4
1608059420000|2020-12-15 19:10:20|592|590|591.99|589.99|592|590|591.97|589.97|6
1608059430000|2020-12-15 19:10:30|592|590|592.11|590.11|592.13|590.13|592|590|10
1608059440000|2020-12-15 19:10:40|592.06|590.06|592|590|592.08|590.08|592|590|9
1608059450000|2020-12-15 19:10:50|591.99|589.99|591.98|589.98|592|590|591.96|589.96|16
1608059460000|2020-12-15 19:11:00|591.99|589.99|591.98|589.98|591.99|589.99|591.98|589.98|2
1608059470000|2020-12-15 19:11:10|591.97|589.97|591.99|589.99|592|590|591.97|589.97|9
1608059480000|2020-12-15 19:11:20|591.97|589.97|591.96|589.96|591.97|589.97|591.91|589.91|11
1608059500000|2020-12-15 19:11:40|591.95|589.95|591.94|589.94|591.95|589.95|591.94|589.94|2
1608059510000|2020-12-15 19:11:50|591.93|589.93|591.95|589.95|591.95|589.95|591.91|589.91|5
1608059520000|2020-12-15 19:12:00|591.94|589.94|591.95|589.95|591.95|589.95|591.94|589.94|2
1608059530000|2020-12-15 19:12:10|591.96|589.96|591.95|589.95|591.96|589.96|591.94|589.94|4
1608059540000|2020-12-15 19:12:20|591.94|589.94|591.93|589.93|591.94|589.94|591.93|589.93|4
1608059560000|2020-12-15 19:12:40|591.94|589.94|591.93|589.93|591.94|589.94|591.93|589.93|2
1608059570000|2020-12-15 19:12:50|591.92|589.92|591.91|589.91|591.92|589.92|591.88|589.88|6
1608059580000|2020-12-15 19:13:00|591.94|589.94|592.02|590.02|592.07|590.07|591.94|589.94|16
1608059590000|2020-12-15 19:13:10|592.05|590.05|592.09|590.09|592.09|590.09|592.04|590.04|7
1608059600000|2020-12-15 19:13:20|592.08|590.08|592.13|590.13|592.13|590.13|592.08|590.08|2
1608059610000|2020-12-15 19:13:30|592.12|590.12|592.15|590.15|592.15|590.15|592.12|590.12|2
1608059620000|2020-12-15 19:13:40|592.16|590.16|592.13|590.13|592.17|590.17|592.12|590.12|10
1608059630000|2020-12-15 19:13:50|592.12|590.12|592.12|590.12|592.13|590.13|592.1|590.1|5
1608059640000|2020-12-15 19:14:00|592.11|590.11|592.13|590.13|592.13|590.13|592.1|590.1|10
1608059650000|2020-12-15 19:14:10|592.12|590.12|592.1|590.1|592.12|590.12|592.1|590.1|7
1608059660000|2020-12-15 19:14:20|592.09|590.09|592.09|590.09|592.09|590.09|592.09|590.09|1
1608059670000|2020-12-15 19:14:30|592.08|590.08|591.91|589.91|592.08|590.08|591.91|589.91|12
1608059680000|2020-12-15 19:14:40|591.92|589.92|591.92|589.92|591.92|589.92|591.91|589.91|3
1608059690000|2020-12-15 19:14:50|591.93|589.93|591.87|589.87|591.93|589.93|591.86|589.86|7
1608059700000|2020-12-15 19:15:00|591.88|589.88|591.88|589.88|591.89|589.89|591.88|589.88|5
1608059710000|2020-12-15 19:15:10|591.87|589.87|591.97|589.97|591.97|589.97|591.87|589.87|10
1608059720000|2020-12-15 19:15:20|591.95|589.95|592.03|590.03|592.03|590.03|591.95|589.95|5
1608059730000|2020-12-15 19:15:30|592.04|590.04|591.95|589.95|592.04|590.04|591.95|589.95|6
1608059740000|2020-12-15 19:15:40|591.94|589.94|591.94|589.94|591.94|589.94|591.94|589.94|1
1608059750000|2020-12-15 19:15:50|591.95|589.95|591.93|589.93|591.95|589.95|591.91|589.91|9
1608059760000|2020-12-15 19:16:00|591.97|589.97|591.95|589.95|591.97|589.97|591.95|589.95|2
1608059770000|2020-12-15 19:16:10|591.97|589.97|591.97|589.97|591.97|589.97|591.95|589.95|5
1608059780000|2020-12-15 19:16:20|591.96|589.96|592.03|590.03|592.03|590.03|591.96|589.96|8
1608059790000|2020-12-15 19:16:30|592.02|590.02|592.03|590.03|592.03|590.03|592.01|590.01|8
1608059800000|2020-12-15 19:16:40|592.04|590.04|592.04|590.04|592.04|590.04|592.04|590.04|1
1608059810000|2020-12-15 19:16:50|592.03|590.03|592.03|590.03|592.03|590.03|592.03|590.03|1
1608059820000|2020-12-15 19:17:00|592.02|590.02|592.36|590.36|592.36|590.36|592.02|590.02|10
1608059830000|2020-12-15 19:17:10|592.37|590.37|592.37|590.37|592.44|590.44|592.37|590.37|7
1608059840000|2020-12-15 19:17:20|592.38|590.38|592.42|590.42|592.45|590.45|592.34|590.34|18
1608059850000|2020-12-15 19:17:30|592.39|590.39|592.54|590.54|592.54|590.54|592.39|590.39|4
1608059860000|2020-12-15 19:17:40|592.51|590.51|592.51|590.51|592.51|590.51|592.51|590.51|1
1608059870000|2020-12-15 19:17:50|592.54|590.54|592.54|590.54|592.54|590.54|592.54|590.54|1
1608059880000|2020-12-15 19:18:00|592.55|590.55|592.54|590.54|592.55|590.55|592.54|590.54|2
1608059890000|2020-12-15 19:18:10|592.56|590.56|592.67|590.67|592.67|590.67|592.56|590.56|5
1608059900000|2020-12-15 19:18:20|592.69|590.69|592.69|590.69|592.69|590.69|592.69|590.69|1
1608059910000|2020-12-15 19:18:30|592.7|590.7|592.7|590.7|592.7|590.7|592.7|590.7|1
1608059920000|2020-12-15 19:18:40|592.71|590.71|592.78|590.78|592.8|590.8|592.71|590.71|14
1608059930000|2020-12-15 19:18:50|592.77|590.77|592.81|590.81|592.81|590.81|592.77|590.77|9
1608059940000|2020-12-15 19:19:00|592.76|590.76|592.62|590.62|592.78|590.78|592.62|590.62|8
1608059950000|2020-12-15 19:19:10|592.63|590.63|592.61|590.61|592.64|590.64|592.61|590.61|7
1608059960000|2020-12-15 19:19:20|592.63|590.63|592.59|590.59|592.63|590.63|592.59|590.59|6
1608059970000|2020-12-15 19:19:30|592.6|590.6|592.75|590.75|592.77|590.77|592.6|590.6|8
1608059980000|2020-12-15 19:19:40|592.73|590.73|592.65|590.65|592.75|590.75|592.65|590.65|8
1608059990000|2020-12-15 19:19:50|592.64|590.64|592.63|590.63|592.65|590.65|592.63|590.63|8
1608060000000|2020-12-15 19:20:00|592.64|590.64|592.68|590.68|592.68|590.68|592.63|590.63|7
1608060010000|2020-12-15 19:20:10|592.69|590.69|592.75|590.75|592.76|590.76|592.65|590.65|14
1608060040000|2020-12-15 19:20:40|592.77|590.77|592.77|590.77|592.77|590.77|592.77|590.77|1
1608060050000|2020-12-15 19:20:50|592.78|590.78|592.74|590.74|592.78|590.78|592.74|590.74|4
1608060060000|2020-12-15 19:21:00|592.75|590.75|592.95|590.95|592.95|590.95|592.73|590.73|19
1608060070000|2020-12-15 19:21:10|592.92|590.92|592.97|590.97|592.97|590.97|592.89|590.89|11
1608060080000|2020-12-15 19:21:20|592.94|590.94|592.94|590.94|592.97|590.97|592.94|590.94|4
1608060090000|2020-12-15 19:21:30|592.93|590.93|592.92|590.92|592.93|590.93|592.91|590.91|7
1608060100000|2020-12-15 19:21:40|592.93|590.93|592.96|590.96|592.96|590.96|592.89|590.89|6
1608060110000|2020-12-15 19:21:50|592.95|590.95|592.96|590.96|592.96|590.96|592.95|590.95|4
1608060120000|2020-12-15 19:22:00|592.97|590.97|593.08|591.08|593.08|591.08|592.96|590.96|11
1608060130000|2020-12-15 19:22:10|593.11|591.11|593.16|591.16|593.18|591.18|593.11|591.11|7
1608060140000|2020-12-15 19:22:20|593.15|591.15|593.12|591.12|593.15|591.15|593.11|591.11|9
1608060150000|2020-12-15 19:22:30|593.11|591.11|593.11|591.11|593.12|591.12|593.1|591.1|4
1608060160000|2020-12-15 19:22:40|593.13|591.13|593.13|591.13|593.13|591.13|593.12|591.12|3
1608060170000|2020-12-15 19:22:50|593.12|591.12|593.06|591.06|593.18|591.18|593.05|591.05|18
1608060180000|2020-12-15 19:23:00|593.09|591.09|592.96|590.96|593.09|591.09|592.92|590.92|25
1608060190000|2020-12-15 19:23:10|592.98|590.98|592.99|590.99|593.01|591.01|592.95|590.95|11
1608060200000|2020-12-15 19:23:20|592.95|590.95|593.04|591.04|593.07|591.07|592.95|590.95|21
1608060210000|2020-12-15 19:23:30|593.05|591.05|592.99|590.99|593.05|591.05|592.99|590.99|10
1608060220000|2020-12-15 19:23:40|592.95|590.95|592.92|590.92|592.96|590.96|592.89|590.89|15
1608060230000|2020-12-15 19:23:50|592.83|590.83|592.84|590.84|592.85|590.85|592.83|590.83|7
1608060240000|2020-12-15 19:24:00|592.83|590.83|592.82|590.82|592.84|590.84|592.82|590.82|8
1608060250000|2020-12-15 19:24:10|592.81|590.81|592.79|590.79|592.83|590.83|592.78|590.78|7
1608060260000|2020-12-15 19:24:20|592.78|590.78|592.74|590.74|592.79|590.79|592.74|590.74|9
1608060270000|2020-12-15 19:24:30|592.79|590.79|592.61|590.61|592.79|590.79|592.61|590.61|9
1608060280000|2020-12-15 19:24:40|592.55|590.55|592.52|590.52|592.57|590.57|592.52|590.52|11
1608060290000|2020-12-15 19:24:50|592.53|590.53|592.48|590.48|592.54|590.54|592.48|590.48|14
1608060300000|2020-12-15 19:25:00|592.47|590.47|592.44|590.44|592.47|590.47|592.42|590.42|11
1608060310000|2020-12-15 19:25:10|592.45|590.45|592.36|590.36|592.45|590.45|592.36|590.36|9
1608060320000|2020-12-15 19:25:20|592.38|590.38|592.15|590.15|592.38|590.38|592.15|590.15|12
1608060330000|2020-12-15 19:25:30|592.16|590.16|592.15|590.15|592.19|590.19|592.15|590.15|6
1608060340000|2020-12-15 19:25:40|592.18|590.18|592.13|590.13|592.18|590.18|592.13|590.13|4
1608060350000|2020-12-15 19:25:50|592.14|590.14|592.09|590.09|592.14|590.14|592.09|590.09|16
1608060360000|2020-12-15 19:26:00|592.1|590.1|592.07|590.07|592.1|590.1|592.04|590.04|9
1608060370000|2020-12-15 19:26:10|592.06|590.06|592.03|590.03|592.08|590.08|591.99|589.99|13
1608060380000|2020-12-15 19:26:20|591.91|589.91|591.87|589.87|591.91|589.91|591.87|589.87|8
1608060390000|2020-12-15 19:26:30|591.86|589.86|591.54|589.54|591.86|589.86|591.54|589.54|17
1608060400000|2020-12-15 19:26:40|591.5|589.5|591.29|589.29|591.5|589.5|591.24|589.24|18
1608060410000|2020-12-15 19:26:50|591.3|589.3|591.49|589.49|591.51|589.51|591.27|589.27|15
1608060420000|2020-12-15 19:27:00|591.51|589.51|591.64|589.64|591.65|589.65|591.5|589.5|21
1608060430000|2020-12-15 19:27:10|591.74|589.74|591.47|589.47|591.75|589.75|591.47|589.47|24
1608060440000|2020-12-15 19:27:20|591.48|589.48|591.38|589.38|591.51|589.51|591.38|589.38|27
1608060450000|2020-12-15 19:27:30|591.39|589.39|591.35|589.35|591.41|589.41|591.35|589.35|15
1608060460000|2020-12-15 19:27:40|591.36|589.36|591.39|589.39|591.39|589.39|591.34|589.34|16
1608060470000|2020-12-15 19:27:50|591.37|589.37|591.37|589.37|591.4|589.4|591.36|589.36|11
1608060480000|2020-12-15 19:28:00|591.38|589.38|591.37|589.37|591.38|589.38|591.36|589.36|9
1608060490000|2020-12-15 19:28:10|591.38|589.38|591.5|589.5|591.51|589.51|591.37|589.37|10
1608060500000|2020-12-15 19:28:20|591.53|589.53|591.5|589.5|591.56|589.56|591.5|589.5|8
1608060510000|2020-12-15 19:28:30|591.49|589.49|591.53|589.53|591.53|589.53|591.43|589.43|17
1608060520000|2020-12-15 19:28:40|591.54|589.54|591.54|589.54|591.58|589.58|591.51|589.51|14
1608060530000|2020-12-15 19:28:50|591.58|589.58|591.37|589.37|591.59|589.59|591.37|589.37|8
1608060540000|2020-12-15 19:29:00|591.38|589.38|591.36|589.36|591.38|589.38|591.36|589.36|4
1608060550000|2020-12-15 19:29:10|591.38|589.38|591.47|589.47|591.48|589.48|591.37|589.37|12
1608060560000|2020-12-15 19:29:20|591.48|589.48|591.49|589.49|591.5|589.5|591.47|589.47|8
1608060570000|2020-12-15 19:29:30|591.48|589.48|591.46|589.46|591.49|589.49|591.44|589.44|24
1608060580000|2020-12-15 19:29:40|591.45|589.45|591.48|589.48|591.49|589.49|591.45|589.45|14
1608060590000|2020-12-15 19:29:50|591.47|589.47|591.46|589.46|591.47|589.47|591.45|589.45|7
1608060600000|2020-12-15 19:30:00|591.47|589.47|591.52|589.52|591.52|589.52|591.47|589.47|7
1608060610000|2020-12-15 19:30:10|591.57|589.57|591.63|589.63|591.65|589.65|591.55|589.55|22
1608060620000|2020-12-15 19:30:20|591.64|589.64|591.63|589.63|591.66|589.66|591.63|589.63|15
1608060630000|2020-12-15 19:30:30|591.64|589.64|591.56|589.56|591.64|589.64|591.5|589.5|23
1608060640000|2020-12-15 19:30:40|591.55|589.55|591.59|589.59|591.6|589.6|591.55|589.55|16
1608060650000|2020-12-15 19:30:50|591.6|589.6|591.58|589.58|591.62|589.62|591.58|589.58|8
1608060660000|2020-12-15 19:31:00|591.6|589.6|591.52|589.52|591.62|589.62|591.52|589.52|20
1608060670000|2020-12-15 19:31:10|591.53|589.53|591.56|589.56|591.57|589.57|591.52|589.52|19
1608060680000|2020-12-15 19:31:20|591.57|589.57|591.6|589.6|591.61|589.61|591.56|589.56|8
1608060690000|2020-12-15 19:31:30|591.61|589.61|591.61|589.61|591.62|589.62|591.61|589.61|9
1608060700000|2020-12-15 19:31:40|591.62|589.62|591.6|589.6|591.64|589.64|591.59|589.59|20
1608060710000|2020-12-15 19:31:50|591.59|589.59|591.61|589.61|591.66|589.66|591.59|589.59|19
1608060720000|2020-12-15 19:32:00|591.63|589.63|591.5|589.5|591.63|589.63|591.49|589.49|17
1608060730000|2020-12-15 19:32:10|591.51|589.51|591.44|589.44|591.51|589.51|591.44|589.44|11
1608060740000|2020-12-15 19:32:20|591.42|589.42|591.4|589.4|591.43|589.43|591.39|589.39|17
1608060750000|2020-12-15 19:32:30|591.42|589.42|591.43|589.43|591.44|589.44|591.42|589.42|7
1608060770000|2020-12-15 19:32:50|591.42|589.42|591.45|589.45|591.45|589.45|591.42|589.42|5
1608060780000|2020-12-15 19:33:00|591.46|589.46|591.58|589.58|591.58|589.58|591.46|589.46|10
1608060790000|2020-12-15 19:33:10|591.57|589.57|591.57|589.57|591.58|589.58|591.57|589.57|7
1608060800000|2020-12-15 19:33:20|591.61|589.61|591.67|589.67|591.67|589.67|591.61|589.61|4
1608060810000|2020-12-15 19:33:30|591.66|589.66|591.63|589.63|591.67|589.67|591.63|589.63|11
1608060820000|2020-12-15 19:33:40|591.65|589.65|591.53|589.53|591.65|589.65|591.52|589.52|14
1608060830000|2020-12-15 19:33:50|591.54|589.54|591.55|589.55|591.57|589.57|591.53|589.53|16
1608060840000|2020-12-15 19:34:00|591.54|589.54|591.7|589.7|591.7|589.7|591.54|589.54|6
1608060850000|2020-12-15 19:34:10|591.71|589.71|591.78|589.78|591.78|589.78|591.71|589.71|3
1608060860000|2020-12-15 19:34:20|591.77|589.77|591.77|589.77|591.77|589.77|591.77|589.77|1
1608060870000|2020-12-15 19:34:30|591.79|589.79|591.66|589.66|591.79|589.79|591.65|589.65|10
1608060880000|2020-12-15 19:34:40|591.67|589.67|591.72|589.72|591.74|589.74|591.66|589.66|19
1608060890000|2020-12-15 19:34:50|591.73|589.73|591.72|589.72|591.73|589.73|591.72|589.72|2
1608060900000|2020-12-15 19:35:00|591.71|589.71|591.74|589.74|591.74|589.74|591.71|589.71|8
1608060910000|2020-12-15 19:35:10|591.73|589.73|591.66|589.66|591.76|589.76|591.66|589.66|10
1608060920000|2020-12-15 19:35:20|591.67|589.67|591.67|589.67|591.67|589.67|591.67|589.67|1
1608060930000|2020-12-15 19:35:30|591.69|589.69|591.67|589.67|591.69|589.69|591.67|589.67|3
1608060940000|2020-12-15 19:35:40|591.66|589.66|591.66|589.66|591.66|589.66|591.66|589.66|1
1608060950000|2020-12-15 19:35:50|591.62|589.62|591.56|589.56|591.62|589.62|591.56|589.56|7
1608060960000|2020-12-15 19:36:00|591.57|589.57|591.73|589.73|591.73|589.73|591.57|589.57|16
1608060970000|2020-12-15 19:36:10|591.74|589.74|591.84|589.84|591.84|589.84|591.74|589.74|6
1608060980000|2020-12-15 19:36:20|591.86|589.86|591.86|589.86|591.97|589.97|591.85|589.85|24
1608060990000|2020-12-15 19:36:30|591.87|589.87|591.83|589.83|591.87|589.87|591.82|589.82|11
1608061000000|2020-12-15 19:36:40|591.79|589.79|591.78|589.78|591.79|589.79|591.76|589.76|18
1608061010000|2020-12-15 19:36:50|591.77|589.77|591.78|589.78|591.79|589.79|591.77|589.77|14
1608061020000|2020-12-15 19:37:00|591.79|589.79|591.75|589.75|591.79|589.79|591.74|589.74|10
1608061030000|2020-12-15 19:37:10|591.74|589.74|591.76|589.76|591.76|589.76|591.74|589.74|17
1608061040000|2020-12-15 19:37:20|591.75|589.75|591.74|589.74|591.8|589.8|591.74|589.74|12
1608061050000|2020-12-15 19:37:30|591.73|589.73|591.74|589.74|591.74|589.74|591.73|589.73|2
1608061070000|2020-12-15 19:37:50|591.83|589.83|591.84|589.84|591.85|589.85|591.83|589.83|3
1608061080000|2020-12-15 19:38:00|591.85|589.85|591.85|589.85|591.85|589.85|591.85|589.85|1
1608061100000|2020-12-15 19:38:20|591.87|589.87|591.87|589.87|591.88|589.88|591.87|589.87|3
1608061150000|2020-12-15 19:39:10|591.88|589.88|591.9|589.9|591.9|589.9|591.88|589.88|2
1608061160000|2020-12-15 19:39:20|591.91|589.91|592.29|590.29|592.29|590.29|591.9|589.9|12
1608061170000|2020-12-15 19:39:30|592.31|590.31|592.3|590.3|592.32|590.32|592.3|590.3|3
1608061180000|2020-12-15 19:39:40|592.33|590.33|592.37|590.37|592.4|590.4|592.33|590.33|5
1608061190000|2020-12-15 19:39:50|592.4|590.4|592.5|590.5|592.5|590.5|592.37|590.37|6
1608061200000|2020-12-15 19:40:00|592.51|590.51|592.48|590.48|592.51|590.51|592.48|590.48|3
1608061210000|2020-12-15 19:40:10|592.52|590.52|592.47|590.47|592.52|590.52|592.46|590.46|12
1608061220000|2020-12-15 19:40:20|592.48|590.48|592.51|590.51|592.53|590.53|592.48|590.48|7
1608061240000|2020-12-15 19:40:40|592.54|590.54|592.51|590.51|592.54|590.54|592.51|590.51|3
1608061250000|2020-12-15 19:40:50|592.7|590.7|592.7|590.7|592.7|590.7|592.7|590.7|1
1608061270000|2020-12-15 19:41:10|592.69|590.69|592.65|590.65|592.69|590.69|592.65|590.65|5
1608061290000|2020-12-15 19:41:30|592.62|590.62|592.64|590.64|592.64|590.64|592.62|590.62|2
1608061320000|2020-12-15 19:42:00|592.63|590.63|592.51|590.51|592.63|590.63|592.49|590.49|12
1608061330000|2020-12-15 19:42:10|592.46|590.46|592.48|590.48|592.5|590.5|592.45|590.45|6
1608061340000|2020-12-15 19:42:20|592.49|590.49|592.48|590.48|592.49|590.49|592.48|590.48|2
1608061350000|2020-12-15 19:42:30|592.49|590.49|592.48|590.48|592.53|590.53|592.47|590.47|8
1608061360000|2020-12-15 19:42:40|592.5|590.5|592.49|590.49|592.5|590.5|592.48|590.48|3
1608061370000|2020-12-15 19:42:50|592.51|590.51|592.49|590.49|592.51|590.51|592.49|590.49|4
1608061380000|2020-12-15 19:43:00|592.5|590.5|592.64|590.64|592.9|590.9|592.5|590.5|20
1608061390000|2020-12-15 19:43:10|592.79|590.79|593.25|591.25|593.29|591.29|592.78|590.78|11
1608061400000|2020-12-15 19:43:20|593.37|591.37|593.36|591.36|593.37|591.37|593.25|591.25|11
1608061410000|2020-12-15 19:43:30|593.31|591.31|593.49|591.49|593.49|591.49|593.27|591.27|18
1608061420000|2020-12-15 19:43:40|593.48|591.48|593.51|591.51|593.51|591.51|593.48|591.48|6
1608061430000|2020-12-15 19:43:50|593.52|591.52|593.51|591.51|593.52|591.52|593.49|591.49|12
1608061440000|2020-12-15 19:44:00|593.5|591.5|593.5|591.5|593.51|591.51|593.5|591.5|11
1608061450000|2020-12-15 19:44:10|593.51|591.51|593.5|591.5|593.51|591.51|593.47|591.47|25
1608061460000|2020-12-15 19:44:20|593.51|591.51|593.51|591.51|593.51|591.51|593.5|591.5|17
1608061470000|2020-12-15 19:44:30|593.5|591.5|593.51|591.51|593.51|591.51|593.5|591.5|8
1608061480000|2020-12-15 19:44:40|593.5|591.5|593.51|591.51|593.52|591.52|593.5|591.5|12
1608061490000|2020-12-15 19:44:50|593.5|591.5|593.5|591.5|593.51|591.51|593.5|591.5|3
1608061500000|2020-12-15 19:45:00|593.51|591.51|593.53|591.53|593.54|591.54|593.51|591.51|5
1608061510000|2020-12-15 19:45:10|593.54|591.54|593.55|591.55|593.56|591.56|593.53|591.53|7
1608061520000|2020-12-15 19:45:20|593.54|591.54|593.31|591.31|593.55|591.55|593.3|591.3|16
1608061530000|2020-12-15 19:45:30|593.3|591.3|593.29|591.29|593.3|591.3|593.28|591.28|4
1608061540000|2020-12-15 19:45:40|593.3|591.3|593.31|591.31|593.31|591.31|593.28|591.28|24
1608061550000|2020-12-15 19:45:50|593.3|591.3|593.35|591.35|593.35|591.35|593.3|591.3|5
1608061560000|2020-12-15 19:46:00|593.34|591.34|593.22|591.22|593.34|591.34|593.2|591.2|17
1608061570000|2020-12-15 19:46:10|593.19|591.19|593.15|591.15|593.19|591.19|593.12|591.12|17
1608061580000|2020-12-15 19:46:20|593.08|591.08|593|591|593.08|591.08|593|591|10
1608061590000|2020-12-15 19:46:30|593.01|591.01|593.07|591.07|593.07|591.07|593|591|4
1608061600000|2020-12-15 19:46:40|593.08|591.08|593.16|591.16|593.2|591.2|593.08|591.08|10
1608061610000|2020-12-15 19:46:50|593.14|591.14|593.05|591.05|593.17|591.17|593.05|591.05|25
1608061620000|2020-12-15 19:47:00|593.04|591.04|592.98|590.98|593.05|591.05|592.98|590.98|8
1608061630000|2020-12-15 19:47:10|592.99|590.99|592.98|590.98|592.99|590.99|592.95|590.95|12
1608061640000|2020-12-15 19:47:20|592.97|590.97|592.97|590.97|592.97|590.97|592.97|590.97|1
1608061650000|2020-12-15 19:47:30|592.98|590.98|592.86|590.86|592.98|590.98|592.86|590.86|7
1608061660000|2020-12-15 19:47:40|592.89|590.89|592.9|590.9|592.91|590.91|592.89|590.89|4
1608061670000|2020-12-15 19:47:50|592.91|590.91|593.14|591.14|593.14|591.14|592.91|590.91|12
1608061680000|2020-12-15 19:48:00|593.11|591.11|593|591|593.11|591.11|592.99|590.99|12
1608061690000|2020-12-15 19:48:10|592.98|590.98|592.96|590.96|593|591|592.96|590.96|10
1608061700000|2020-12-15 19:48:20|593.04|591.04|593.25|591.25|593.25|591.25|593.04|591.04|17
1608061710000|2020-12-15 19:48:30|593.26|591.26|593.28|591.28|593.29|591.29|593.25|591.25|7
1608061720000|2020-12-15 19:48:40|593.29|591.29|593.18|591.18|593.29|591.29|593.17|591.17|16
1608061730000|2020-12-15 19:48:50|593.19|591.19|593.23|591.23|593.23|591.23|593.19|591.19|8
1608061750000|2020-12-15 19:49:10|593.26|591.26|593.26|591.26|593.26|591.26|593.26|591.26|1
1608061760000|2020-12-15 19:49:20|593.23|591.23|593.22|591.22|593.24|591.24|593.22|591.22|4
1608061770000|2020-12-15 19:49:30|593.23|591.23|593.24|591.24|593.24|591.24|593.22|591.22|3
1608061780000|2020-12-15 19:49:40|593.23|591.23|593.25|591.25|593.25|591.25|593.22|591.22|8
1608061790000|2020-12-15 19:49:50|593.26|591.26|593.27|591.27|593.27|591.27|593.26|591.26|10
1608061800000|2020-12-15 19:50:00|593.26|591.26|593.24|591.24|593.26|591.26|593.24|591.24|3
1608061810000|2020-12-15 19:50:10|593.25|591.25|593.27|591.27|593.27|591.27|593.24|591.24|6
1608061820000|2020-12-15 19:50:20|593.26|591.26|593.29|591.29|593.29|591.29|593.23|591.23|12
1608061830000|2020-12-15 19:50:30|593.35|591.35|593.46|591.46|593.46|591.46|593.35|591.35|18
1608061840000|2020-12-15 19:50:40|593.45|591.45|593.45|591.45|593.46|591.46|593.44|591.44|5
1608061850000|2020-12-15 19:50:50|593.47|591.47|593.51|591.51|593.55|591.55|593.47|591.47|17
1608061860000|2020-12-15 19:51:00|593.5|591.5|593.55|591.55|593.56|591.56|593.5|591.5|13
1608061870000|2020-12-15 19:51:10|593.53|591.53|593.54|591.54|593.55|591.55|593.53|591.53|6
1608061880000|2020-12-15 19:51:20|593.53|591.53|593.56|591.56|593.57|591.57|593.53|591.53|12
1608061890000|2020-12-15 19:51:30|593.57|591.57|593.56|591.56|593.57|591.57|593.56|591.56|2
1608061900000|2020-12-15 19:51:40|593.55|591.55|593.58|591.58|593.58|591.58|593.55|591.55|4
1608061910000|2020-12-15 19:51:50|593.57|591.57|593.38|591.38|593.59|591.59|593.38|591.38|21
1608061920000|2020-12-15 19:52:00|593.37|591.37|593.4|591.4|593.43|591.43|593.37|591.37|13
1608061930000|2020-12-15 19:52:10|593.42|591.42|593.38|591.38|593.43|591.43|593.37|591.37|10
1608061940000|2020-12-15 19:52:20|593.37|591.37|593.45|591.45|593.46|591.46|593.37|591.37|14
1608061950000|2020-12-15 19:52:30|593.46|591.46|593.54|591.54|593.55|591.55|593.44|591.44|17
1608061960000|2020-12-15 19:52:40|593.53|591.53|593.54|591.54|593.56|591.56|593.52|591.52|8
1608061970000|2020-12-15 19:52:50|593.55|591.55|593.56|591.56|593.57|591.57|593.55|591.55|4
1608061980000|2020-12-15 19:53:00|593.62|591.62|593.61|591.61|593.65|591.65|593.6|591.6|15
1608061990000|2020-12-15 19:53:10|593.62|591.62|593.62|591.62|593.63|591.63|593.61|591.61|7
1608062010000|2020-12-15 19:53:30|593.63|591.63|593.62|591.62|593.63|591.63|593.62|591.62|2
1608062020000|2020-12-15 19:53:40|593.63|591.63|593.63|591.63|593.64|591.64|593.62|591.62|4
1608062030000|2020-12-15 19:53:50|593.64|591.64|593.61|591.61|593.64|591.64|593.61|591.61|4
1608062040000|2020-12-15 19:54:00|593.62|591.62|593.64|591.64|593.67|591.67|593.6|591.6|10
1608062050000|2020-12-15 19:54:10|593.66|591.66|593.6|591.6|593.68|591.68|593.6|591.6|6
1608062060000|2020-12-15 19:54:20|593.57|591.57|593.55|591.55|593.61|591.61|593.52|591.52|19
1608062070000|2020-12-15 19:54:30|593.53|591.53|593.55|591.55|593.57|591.57|593.52|591.52|20
1608062080000|2020-12-15 19:54:40|593.51|591.51|593.5|591.5|593.52|591.52|593.49|591.49|19
1608062090000|2020-12-15 19:54:50|593.49|591.49|593.49|591.49|593.5|591.5|593.48|591.48|12
1608062100000|2020-12-15 19:55:00|593.5|591.5|593.57|591.57|593.57|591.57|593.5|591.5|11
1608062110000|2020-12-15 19:55:10|593.58|591.58|593.58|591.58|593.6|591.6|593.58|591.58|9
1608062120000|2020-12-15 19:55:20|593.54|591.54|593.54|591.54|593.55|591.55|593.54|591.54|3
1608062130000|2020-12-15 19:55:30|593.56|591.56|593.56|591.56|593.56|591.56|593.54|591.54|8
1608062140000|2020-12-15 19:55:40|593.55|591.55|593.71|591.71|593.71|591.71|593.55|591.55|7
1608062150000|2020-12-15 19:55:50|593.73|591.73|593.66|591.66|593.73|591.73|593.66|591.66|7
1608062160000|2020-12-15 19:56:00|593.65|591.65|593.65|591.65|593.65|591.65|593.65|591.65|1
1608062170000|2020-12-15 19:56:10|593.69|591.69|593.69|591.69|593.72|591.72|593.66|591.66|14
1608062180000|2020-12-15 19:56:20|593.7|591.7|593.69|591.69|593.72|591.72|593.69|591.69|4
1608062190000|2020-12-15 19:56:30|593.71|591.71|593.83|591.83|593.83|591.83|593.66|591.66|14
1608062200000|2020-12-15 19:56:40|593.82|591.82|593.86|591.86|593.86|591.86|593.82|591.82|17
1608062210000|2020-12-15 19:56:50|593.78|591.78|593.79|591.79|593.82|591.82|593.75|591.75|23
1608062220000|2020-12-15 19:57:00|593.8|591.8|593.77|591.77|593.81|591.81|593.68|591.68|18
1608062230000|2020-12-15 19:57:10|593.8|591.8|593.8|591.8|593.8|591.8|593.79|591.79|3
1608062240000|2020-12-15 19:57:20|593.79|591.79|593.69|591.69|593.79|591.79|593.68|591.68|8
1608062250000|2020-12-15 19:57:30|593.7|591.7|593.72|591.72|593.75|591.75|593.69|591.69|18
1608062260000|2020-12-15 19:57:40|593.71|591.71|593.73|591.73|593.74|591.74|593.7|591.7|21
1608062270000|2020-12-15 19:57:50|593.72|591.72|593.73|591.73|593.73|591.73|593.72|591.72|4
1608062280000|2020-12-15 19:58:00|593.75|591.75|593.76|591.76|593.77|591.77|593.71|591.71|22
1608062290000|2020-12-15 19:58:10|593.77|591.77|593.77|591.77|593.77|591.77|593.76|591.76|3
1608062300000|2020-12-15 19:58:20|593.72|591.72|593.72|591.72|593.75|591.75|593.71|591.71|13
1608062310000|2020-12-15 19:58:30|593.73|591.73|593.73|591.73|593.74|591.74|593.71|591.71|21
1608062320000|2020-12-15 19:58:40|593.74|591.74|593.69|591.69|593.75|591.75|593.69|591.69|11
1608062330000|2020-12-15 19:58:50|593.68|591.68|593.68|591.68|593.68|591.68|593.68|591.68|1
1608062340000|2020-12-15 19:59:00|593.67|591.67|593.7|591.7|593.71|591.71|593.65|591.65|13
1608062350000|2020-12-15 19:59:10|593.71|591.71|593.72|591.72|593.73|591.73|593.69|591.69|11
1608062360000|2020-12-15 19:59:20|593.73|591.73|593.7|591.7|593.73|591.73|593.7|591.7|10
1608062370000|2020-12-15 19:59:30|593.69|591.69|593.69|591.69|593.7|591.7|593.69|591.69|5
1608062380000|2020-12-15 19:59:40|593.7|591.7|593.66|591.66|593.7|591.7|593.64|591.64|8
1608062390000|2020-12-15 19:59:50|593.67|591.67|593.58|591.58|593.67|591.67|593.58|591.58|17
1608062400000|2020-12-15 20:00:00|593.57|591.57|593.68|591.68|593.7|591.7|593.57|591.57|12
1608062420000|2020-12-15 20:00:20|593.75|591.75|593.73|591.73|593.75|591.75|593.72|591.72|5
1608062430000|2020-12-15 20:00:30|593.72|591.72|593.81|591.81|593.81|591.81|593.7|591.7|16
1608062440000|2020-12-15 20:00:40|593.83|591.83|593.76|591.76|593.83|591.83|593.74|591.74|20
1608062450000|2020-12-15 20:00:50|593.81|591.81|593.87|591.87|593.87|591.87|593.8|591.8|8
1608062460000|2020-12-15 20:01:00|593.88|591.88|593.82|591.82|593.88|591.88|593.82|591.82|8
1608062470000|2020-12-15 20:01:10|593.83|591.83|593.9|591.9|593.9|591.9|593.83|591.83|5
1608062480000|2020-12-15 20:01:20|593.89|591.89|594.14|592.14|594.14|592.14|593.89|591.89|17
1608062490000|2020-12-15 20:01:30|594.13|592.13|594.14|592.14|594.14|592.14|594.13|592.13|2
1608062500000|2020-12-15 20:01:40|594.13|592.13|594.14|592.14|594.14|592.14|594.13|592.13|2
1608062510000|2020-12-15 20:01:50|594.17|592.17|594.18|592.18|594.19|592.19|594.17|592.17|8
1608062520000|2020-12-15 20:02:00|594.19|592.19|594.18|592.18|594.2|592.2|594.17|592.17|22
1608062530000|2020-12-15 20:02:10|594.17|592.17|594.1|592.1|594.19|592.19|594.1|592.1|12
1608062540000|2020-12-15 20:02:20|594.08|592.08|594.13|592.13|594.15|592.15|594.08|592.08|12
1608062550000|2020-12-15 20:02:30|594.12|592.12|594.12|592.12|594.13|592.13|594.1|592.1|7
1608062560000|2020-12-15 20:02:40|594.1|592.1|593.89|591.89|594.1|592.1|593.89|591.89|15
1608062570000|2020-12-15 20:02:50|593.9|591.9|593.93|591.93|593.94|591.94|593.9|591.9|13
1608062580000|2020-12-15 20:03:00|593.92|591.92|593.86|591.86|593.92|591.92|593.86|591.86|5
1608062590000|2020-12-15 20:03:10|593.87|591.87|593.58|591.58|593.87|591.87|593.57|591.57|23
1608062600000|2020-12-15 20:03:20|593.57|591.57|593.5|591.5|593.58|591.58|593.49|591.49|9
1608062610000|2020-12-15 20:03:30|593.47|591.47|593.31|591.31|593.47|591.47|593.27|591.27|20
1608062620000|2020-12-15 20:03:40|593.32|591.32|593.32|591.32|593.33|591.33|593.32|591.32|5
1608062630000|2020-12-15 20:03:50|593.31|591.31|593.23|591.23|593.32|591.32|593.22|591.22|12
1608062640000|2020-12-15 20:04:00|593.24|591.24|593.24|591.24|593.24|591.24|593.23|591.23|3
1608062650000|2020-12-15 20:04:10|593.25|591.25|593.57|591.57|593.58|591.58|593.25|591.25|22
1608062660000|2020-12-15 20:04:20|593.58|591.58|593.45|591.45|593.58|591.58|593.37|591.37|24
1608062670000|2020-12-15 20:04:30|593.46|591.46|593.42|591.42|593.49|591.49|593.42|591.42|17
1608062680000|2020-12-15 20:04:40|593.41|591.41|593.29|591.29|593.42|591.42|593.28|591.28|17
1608062690000|2020-12-15 20:04:50|593.27|591.27|593.21|591.21|593.27|591.27|593.19|591.19|14
1608062700000|2020-12-15 20:05:00|593.22|591.22|593.21|591.21|593.23|591.23|593.2|591.2|19
1608062710000|2020-12-15 20:05:10|593.23|591.23|593.14|591.14|593.23|591.23|593.14|591.14|15
1608062720000|2020-12-15 20:05:20|593.08|591.08|592.91|590.91|593.08|591.08|592.89|590.89|15
1608062730000|2020-12-15 20:05:30|592.92|590.92|592.94|590.94|592.99|590.99|592.92|590.92|12
1608062740000|2020-12-15 20:05:40|592.95|590.95|592.85|590.85|592.95|590.95|592.85|590.85|11
1608062750000|2020-12-15 20:05:50|592.87|590.87|592.75|590.75|592.87|590.87|592.73|590.73|18
1608062760000|2020-12-15 20:06:00|592.74|590.74|592.82|590.82|592.82|590.82|592.74|590.74|11
1608062770000|2020-12-15 20:06:10|592.83|590.83|593.27|591.27|593.27|591.27|592.83|590.83|20
1608062780000|2020-12-15 20:06:20|593.26|591.26|593.24|591.24|593.28|591.28|593.24|591.24|6
1608062790000|2020-12-15 20:06:30|593.25|591.25|593.24|591.24|593.25|591.25|593.23|591.23|10
1608062800000|2020-12-15 20:06:40|593.25|591.25|593.22|591.22|593.25|591.25|593.21|591.21|5
1608062810000|2020-12-15 20:06:50|593.35|591.35|593.29|591.29|593.36|591.36|593.29|591.29|8
1608062820000|2020-12-15 20:07:00|593.27|591.27|593.27|591.27|593.27|591.27|593.25|591.25|9
1608062830000|2020-12-15 20:07:10|593.26|591.26|593.26|591.26|593.31|591.31|593.26|591.26|9
1608062840000|2020-12-15 20:07:20|593.25|591.25|593.21|591.21|593.25|591.25|593.21|591.21|8
1608062850000|2020-12-15 20:07:30|593.2|591.2|593.17|591.17|593.2|591.2|593.16|591.16|6
1608062860000|2020-12-15 20:07:40|593.18|591.18|593.18|591.18|593.18|591.18|593.18|591.18|1
1608062870000|2020-12-15 20:07:50|593.19|591.19|593.25|591.25|593.27|591.27|593.17|591.17|10
1608062880000|2020-12-15 20:08:00|593.24|591.24|593.18|591.18|593.25|591.25|593.18|591.18|7
1608062890000|2020-12-15 20:08:10|593.2|591.2|593.16|591.16|593.2|591.2|593.16|591.16|5
1608062900000|2020-12-15 20:08:20|593.18|591.18|592.94|590.94|593.18|591.18|592.91|590.91|19
1608062910000|2020-12-15 20:08:30|592.95|590.95|592.97|590.97|592.98|590.98|592.95|590.95|10
1608062920000|2020-12-15 20:08:40|592.96|590.96|592.89|590.89|592.96|590.96|592.86|590.86|26
1608062930000|2020-12-15 20:08:50|592.9|590.9|592.89|590.89|592.9|590.9|592.87|590.87|5
1608062940000|2020-12-15 20:09:00|592.87|590.87|592.85|590.85|592.87|590.87|592.83|590.83|13
1608062950000|2020-12-15 20:09:10|592.84|590.84|592.86|590.86|592.86|590.86|592.83|590.83|8
1608062960000|2020-12-15 20:09:20|592.83|590.83|592.77|590.77|592.85|590.85|592.77|590.77|4
1608062970000|2020-12-15 20:09:30|592.78|590.78|592.9|590.9|592.91|590.91|592.76|590.76|13
1608062980000|2020-12-15 20:09:40|592.91|590.91|592.82|590.82|592.91|590.91|592.82|590.82|10
1608062990000|2020-12-15 20:09:50|592.81|590.81|592.8|590.8|592.81|590.81|592.79|590.79|10
1608063000000|2020-12-15 20:10:00|592.81|590.81|592.83|590.83|592.83|590.83|592.78|590.78|15
1608063010000|2020-12-15 20:10:10|592.84|590.84|592.82|590.82|592.84|590.84|592.82|590.82|3
1608063020000|2020-12-15 20:10:20|592.81|590.81|592.84|590.84|592.84|590.84|592.81|590.81|4
1608063030000|2020-12-15 20:10:30|592.85|590.85|592.84|590.84|592.85|590.85|592.84|590.84|2
1608063040000|2020-12-15 20:10:40|592.85|590.85|592.86|590.86|592.86|590.86|592.84|590.84|3
1608063050000|2020-12-15 20:10:50|592.85|590.85|592.84|590.84|592.86|590.86|592.84|590.84|10
1608063060000|2020-12-15 20:11:00|592.85|590.85|592.8|590.8|592.86|590.86|592.8|590.8|20
1608063070000|2020-12-15 20:11:10|592.79|590.79|592.77|590.77|592.81|590.81|592.77|590.77|14
1608063080000|2020-12-15 20:11:20|592.76|590.76|592.78|590.78|592.78|590.78|592.76|590.76|8
1608063090000|2020-12-15 20:11:30|592.79|590.79|592.73|590.73|592.79|590.79|592.72|590.72|13
1608063100000|2020-12-15 20:11:40|592.74|590.74|592.77|590.77|592.77|590.77|592.74|590.74|6
1608063110000|2020-12-15 20:11:50|592.76|590.76|592.85|590.85|592.85|590.85|592.76|590.76|9
1608063120000|2020-12-15 20:12:00|592.86|590.86|592.83|590.83|592.88|590.88|592.83|590.83|11
1608063130000|2020-12-15 20:12:10|592.84|590.84|592.82|590.82|592.84|590.84|592.81|590.81|7
1608063140000|2020-12-15 20:12:20|592.83|590.83|592.75|590.75|592.83|590.83|592.75|590.75|6
1608063150000|2020-12-15 20:12:30|592.77|590.77|592.79|590.79|592.79|590.79|592.77|590.77|5
1608063160000|2020-12-15 20:12:40|592.8|590.8|592.92|590.92|592.93|590.93|592.79|590.79|14
1608063170000|2020-12-15 20:12:50|592.91|590.91|592.89|590.89|592.91|590.91|592.89|590.89|3
1608063180000|2020-12-15 20:13:00|592.88|590.88|592.79|590.79|592.88|590.88|592.79|590.79|9
1608063190000|2020-12-15 20:13:10|592.8|590.8|592.8|590.8|592.8|590.8|592.8|590.8|1
1608063200000|2020-12-15 20:13:20|592.82|590.82|592.82|590.82|592.82|590.82|592.82|590.82|1
1608063210000|2020-12-15 20:13:30|592.83|590.83|592.83|590.83|592.83|590.83|592.83|590.83|1
1608063220000|2020-12-15 20:13:40|592.86|590.86|592.84|590.84|592.86|590.86|592.82|590.82|5
1608063230000|2020-12-15 20:13:50|592.82|590.82|592.83|590.83|592.83|590.83|592.82|590.82|2
1608063240000|2020-12-15 20:14:00|592.82|590.82|592.82|590.82|592.83|590.83|592.81|590.81|4
1608063250000|2020-12-15 20:14:10|592.84|590.84|592.83|590.83|592.84|590.84|592.83|590.83|2
1608063270000|2020-12-15 20:14:30|592.84|590.84|592.83|590.83|592.84|590.84|592.83|590.83|2
1608063280000|2020-12-15 20:14:40|592.84|590.84|592.84|590.84|592.84|590.84|592.84|590.84|1
1608063290000|2020-12-15 20:14:50|592.85|590.85|592.84|590.84|592.85|590.85|592.84|590.84|4
1608063300000|2020-12-15 20:15:00|592.83|590.83|592.89|590.89|592.89|590.89|592.83|590.83|3
1608063310000|2020-12-15 20:15:10|592.87|590.87|592.87|590.87|592.88|590.88|592.87|590.87|3
1608063320000|2020-12-15 20:15:20|592.9|590.9|592.93|590.93|592.93|590.93|592.9|590.9|5
1608063330000|2020-12-15 20:15:30|592.92|590.92|592.92|590.92|592.92|590.92|592.92|590.92|1
1608063340000|2020-12-15 20:15:40|592.93|590.93|592.93|590.93|592.93|590.93|592.93|590.93|1
1608063360000|2020-12-15 20:16:00|592.91|590.91|593.03|591.03|593.03|591.03|592.91|590.91|10
1608063370000|2020-12-15 20:16:10|593.07|591.07|593.07|591.07|593.07|591.07|593.03|591.03|5
1608063380000|2020-12-15 20:16:20|593.04|591.04|593.05|591.05|593.05|591.05|593.04|591.04|2
1608063390000|2020-12-15 20:16:30|593.04|591.04|593.05|591.05|593.05|591.05|593.04|591.04|2
1608063400000|2020-12-15 20:16:40|593.04|591.04|593.05|591.05|593.05|591.05|593.04|591.04|4
1608063410000|2020-12-15 20:16:50|593.02|591.02|593.24|591.24|593.25|591.25|593.02|591.02|12
1608063420000|2020-12-15 20:17:00|593.26|591.26|593.2|591.2|593.26|591.26|593.17|591.17|18
1608063430000|2020-12-15 20:17:10|593.19|591.19|593.19|591.19|593.19|591.19|593.19|591.19|1
1608063450000|2020-12-15 20:17:30|593.2|591.2|593.22|591.22|593.24|591.24|593.2|591.2|9
1608063460000|2020-12-15 20:17:40|593.21|591.21|593.23|591.23|593.23|591.23|593.19|591.19|10
1608063470000|2020-12-15 20:17:50|593.21|591.21|593.26|591.26|593.26|591.26|593.21|591.21|4
1608063480000|2020-12-15 20:18:00|593.29|591.29|593.29|591.29|593.32|591.32|593.28|591.28|7
1608063490000|2020-12-15 20:18:10|593.33|591.33|593.3|591.3|593.33|591.33|593.29|591.29|6
1608063500000|2020-12-15 20:18:20|593.29|591.29|593.17|591.17|593.29|591.29|593.17|591.17|10
1608063510000|2020-12-15 20:18:30|593.18|591.18|593.14|591.14|593.19|591.19|593.11|591.11|14
1608063520000|2020-12-15 20:18:40|593.13|591.13|592.99|590.99|593.13|591.13|592.99|590.99|9
1608063530000|2020-12-15 20:18:50|592.93|590.93|592.89|590.89|592.93|590.93|592.89|590.89|7
1608063540000|2020-12-15 20:19:00|592.92|590.92|593.18|591.18|593.28|591.28|592.92|590.92|27
1608063550000|2020-12-15 20:19:10|593.2|591.2|593.23|591.23|593.31|591.31|593.2|591.2|21
1608063560000|2020-12-15 20:19:20|593.25|591.25|593.33|591.33|593.33|591.33|593.2|591.2|7
1608063570000|2020-12-15 20:19:30|593.34|591.34|593.38|591.38|593.38|591.38|593.28|591.28|7
1608063580000|2020-12-15 20:19:40|593.28|591.28|593.27|591.27|593.35|591.35|593.25|591.25|22
1608063590000|2020-12-15 20:19:50|593.28|591.28|593.2|591.2|593.28|591.28|593.17|591.17|13
1608063600000|2020-12-15 20:20:00|593.22|591.22|593.16|591.16|593.23|591.23|593.15|591.15|8
1608063610000|2020-12-15 20:20:10|593.15|591.15|593.09|591.09|593.15|591.15|593.09|591.09|4
1608063620000|2020-12-15 20:20:20|593.11|591.11|593.14|591.14|593.14|591.14|593.1|591.1|9
1608063630000|2020-12-15 20:20:30|593.12|591.12|593.1|591.1|593.13|591.13|593.08|591.08|6
1608063640000|2020-12-15 20:20:40|593.09|591.09|593.09|591.09|593.1|591.1|593.09|591.09|7
1608063650000|2020-12-15 20:20:50|593.11|591.11|593.11|591.11|593.11|591.11|593.09|591.09|7
1608063660000|2020-12-15 20:21:00|593.14|591.14|593.16|591.16|593.16|591.16|593.12|591.12|16
1608063670000|2020-12-15 20:21:10|593.15|591.15|593.18|591.18|593.22|591.22|593.15|591.15|9
1608063680000|2020-12-15 20:21:20|593.17|591.17|593.13|591.13|593.17|591.17|593.09|591.09|11
1608063690000|2020-12-15 20:21:30|593.12|591.12|593.07|591.07|593.12|591.12|593.07|591.07|3
1608063700000|2020-12-15 20:21:40|593.06|591.06|592.95|590.95|593.07|591.07|592.95|590.95|15
1608063710000|2020-12-15 20:21:50|592.94|590.94|592.71|590.71|592.94|590.94|592.71|590.71|14
1608063720000|2020-12-15 20:22:00|592.72|590.72|592.64|590.64|592.72|590.72|592.64|590.64|14
1608063730000|2020-12-15 20:22:10|592.65|590.65|592.63|590.63|592.66|590.66|592.62|590.62|15
1608063740000|2020-12-15 20:22:20|592.62|590.62|592.55|590.55|592.64|590.64|592.55|590.55|11
1608063750000|2020-12-15 20:22:30|592.56|590.56|592.5|590.5|592.59|590.59|592.5|590.5|12
1608063760000|2020-12-15 20:22:40|592.49|590.49|592.42|590.42|592.49|590.49|592.42|590.42|6
1608063770000|2020-12-15 20:22:50|592.4|590.4|592.35|590.35|592.41|590.41|592.35|590.35|20
1608063780000|2020-12-15 20:23:00|592.36|590.36|592.25|590.25|592.37|590.37|592.24|590.24|11
1608063790000|2020-12-15 20:23:10|592.24|590.24|592.13|590.13|592.25|590.25|592.13|590.13|20
1608063800000|2020-12-15 20:23:20|592.12|590.12|591.7|589.7|592.12|590.12|591.64|589.64|22
1608063810000|2020-12-15 20:23:30|591.69|589.69|591.75|589.75|591.75|589.75|591.67|589.67|13
1608063820000|2020-12-15 20:23:40|591.72|589.72|591.74|589.74|591.76|589.76|591.69|589.69|7
1608063830000|2020-12-15 20:23:50|591.72|589.72|591.74|589.74|591.74|589.74|591.71|589.71|12
1608063840000|2020-12-15 20:24:00|591.73|589.73|591.76|589.76|591.76|589.76|591.73|589.73|8
1608063850000|2020-12-15 20:24:10|591.75|589.75|591.86|589.86|591.86|589.86|591.73|589.73|9
1608063860000|2020-12-15 20:24:20|591.87|589.87|591.95|589.95|591.97|589.97|591.86|589.86|12
1608063870000|2020-12-15 20:24:30|591.94|589.94|591.9|589.9|591.95|589.95|591.89|589.89|8
1608063880000|2020-12-15 20:24:40|591.91|589.91|591.73|589.73|591.91|589.91|591.71|589.71|19
1608063890000|2020-12-15 20:24:50|591.74|589.74|591.73|589.73|591.75|589.75|591.72|589.72|10
1608063900000|2020-12-15 20:25:00|591.72|589.72|591.68|589.68|591.76|589.76|591.67|589.67|21
1608063910000|2020-12-15 20:25:10|591.71|589.71|591.76|589.76|591.76|589.76|591.67|589.67|15
1608063920000|2020-12-15 20:25:20|591.8|589.8|592.06|590.06|592.06|590.06|591.79|589.79|16
1608063930000|2020-12-15 20:25:30|592.05|590.05|591.83|589.83|592.05|590.05|591.83|589.83|25
1608063940000|2020-12-15 20:25:40|591.84|589.84|591.75|589.75|591.84|589.84|591.74|589.74|21
1608063950000|2020-12-15 20:25:50|591.77|589.77|591.73|589.73|591.79|589.79|591.73|589.73|24
1608063960000|2020-12-15 20:26:00|591.74|589.74|591.72|589.72|591.76|589.76|591.71|589.71|24
1608063970000|2020-12-15 20:26:10|591.7|589.7|591.74|589.74|591.74|589.74|591.69|589.69|28
1608063980000|2020-12-15 20:26:20|591.72|589.72|591.77|589.77|591.79|589.79|591.72|589.72|21
1608063990000|2020-12-15 20:26:30|591.76|589.76|591.76|589.76|591.77|589.77|591.75|589.75|20
1608064000000|2020-12-15 20:26:40|591.75|589.75|591.74|589.74|591.77|589.77|591.74|589.74|9
1608064010000|2020-12-15 20:26:50|591.73|589.73|591.78|589.78|591.79|589.79|591.73|589.73|4
1608064020000|2020-12-15 20:27:00|591.75|589.75|591.75|589.75|591.77|589.77|591.75|589.75|6
1608064030000|2020-12-15 20:27:10|591.77|589.77|591.77|589.77|591.77|589.77|591.77|589.77|1
1608064040000|2020-12-15 20:27:20|591.76|589.76|591.76|589.76|591.76|589.76|591.76|589.76|1
1608064050000|2020-12-15 20:27:30|591.77|589.77|591.81|589.81|591.81|589.81|591.77|589.77|6
1608064060000|2020-12-15 20:27:40|591.82|589.82|591.81|589.81|591.82|589.82|591.81|589.81|2
1608064070000|2020-12-15 20:27:50|591.84|589.84|591.71|589.71|591.84|589.84|591.71|589.71|8
1608064080000|2020-12-15 20:28:00|591.69|589.69|591.7|589.7|591.71|589.71|591.69|589.69|10
1608064090000|2020-12-15 20:28:10|591.72|589.72|591.73|589.73|591.73|589.73|591.7|589.7|4
1608064100000|2020-12-15 20:28:20|591.71|589.71|591.64|589.64|591.71|589.71|591.63|589.63|5
1608064110000|2020-12-15 20:28:30|591.69|589.69|591.73|589.73|591.73|589.73|591.69|589.69|8
1608064120000|2020-12-15 20:28:40|591.72|589.72|591.75|589.75|591.76|589.76|591.68|589.68|11
1608064130000|2020-12-15 20:28:50|591.76|589.76|591.74|589.74|591.76|589.76|591.74|589.74|3
1608064140000|2020-12-15 20:29:00|591.73|589.73|591.72|589.72|591.75|589.75|591.72|589.72|6
1608064150000|2020-12-15 20:29:10|591.73|589.73|591.68|589.68|591.73|589.73|591.67|589.67|10
1608064160000|2020-12-15 20:29:20|591.67|589.67|591.68|589.68|591.68|589.68|591.67|589.67|6
1608064170000|2020-12-15 20:29:30|591.67|589.67|591.68|589.68|591.68|589.68|591.67|589.67|2
1608064180000|2020-12-15 20:29:40|591.67|589.67|591.72|589.72|591.74|589.74|591.67|589.67|10
1608064190000|2020-12-15 20:29:50|591.73|589.73|591.75|589.75|591.76|589.76|591.73|589.73|11
1608064200000|2020-12-15 20:30:00|591.74|589.74|591.75|589.75|591.75|589.75|591.74|589.74|2
1608064210000|2020-12-15 20:30:10|591.76|589.76|591.74|589.74|591.77|589.77|591.74|589.74|9
1608064220000|2020-12-15 20:30:20|591.75|589.75|591.72|589.72|591.75|589.75|591.68|589.68|7
1608064230000|2020-12-15 20:30:30|591.71|589.71|591.71|589.71|591.71|589.71|591.71|589.71|1
1608064240000|2020-12-15 20:30:40|591.73|589.73|591.73|589.73|591.73|589.73|591.73|589.73|1
1608064250000|2020-12-15 20:30:50|591.71|589.71|591.69|589.69|591.71|589.71|591.66|589.66|4
1608064260000|2020-12-15 20:31:00|591.67|589.67|591.72|589.72|591.72|589.72|591.67|589.67|6
1608064270000|2020-12-15 20:31:10|591.73|589.73|591.74|589.74|591.74|589.74|591.71|589.71|19
1608064280000|2020-12-15 20:31:20|591.73|589.73|591.72|589.72|591.73|589.73|591.71|589.71|14
1608064290000|2020-12-15 20:31:30|591.73|589.73|591.73|589.73|591.73|589.73|591.71|589.71|3
1608064300000|2020-12-15 20:31:40|591.74|589.74|591.99|589.99|592.03|590.03|591.74|589.74|13
1608064310000|2020-12-15 20:31:50|592.09|590.09|592.13|590.13|592.14|590.14|592.09|590.09|10
1608064320000|2020-12-15 20:32:00|592.18|590.18|592.18|590.18|592.18|590.18|592.15|590.15|4
1608064330000|2020-12-15 20:32:10|592.15|590.15|592.11|590.11|592.15|590.15|592.11|590.11|7
1608064340000|2020-12-15 20:32:20|592.12|590.12|592.11|590.11|592.12|590.12|592.11|590.11|4
1608064350000|2020-12-15 20:32:30|592.13|590.13|592.12|590.12|592.13|590.13|592.11|590.11|5
1608064360000|2020-12-15 20:32:40|592.13|590.13|592.14|590.14|592.14|590.14|592.12|590.12|6
1608064370000|2020-12-15 20:32:50|592.13|590.13|592.08|590.08|592.13|590.13|592.08|590.08|8
1608064380000|2020-12-15 20:33:00|592.09|590.09|592.13|590.13|592.14|590.14|592.06|590.06|21
1608064390000|2020-12-15 20:33:10|592.12|590.12|592.11|590.11|592.14|590.14|592.1|590.1|8
1608064400000|2020-12-15 20:33:20|592.13|590.13|592.12|590.12|592.13|590.13|592.11|590.11|22
1608064410000|2020-12-15 20:33:30|592.11|590.11|591.8|589.8|592.12|590.12|591.8|589.8|17
1608064420000|2020-12-15 20:33:40|591.82|589.82|591.86|589.86|591.86|589.86|591.81|589.81|5
1608064430000|2020-12-15 20:33:50|591.84|589.84|591.82|589.82|591.85|589.85|591.82|589.82|4
1608064440000|2020-12-15 20:34:00|591.83|589.83|591.87|589.87|591.87|589.87|591.83|589.83|6
1608064450000|2020-12-15 20:34:10|591.86|589.86|591.87|589.87|591.87|589.87|591.86|589.86|2
1608064460000|2020-12-15 20:34:20|591.88|589.88|591.87|589.87|591.88|589.88|591.87|589.87|2
1608064470000|2020-12-15 20:34:30|591.88|589.88|591.86|589.86|591.88|589.88|591.85|589.85|4
1608064480000|2020-12-15 20:34:40|591.87|589.87|591.89|589.89|591.89|589.89|591.86|589.86|6
1608064490000|2020-12-15 20:34:50|591.87|589.87|591.88|589.88|591.89|589.89|591.87|589.87|6
1608064500000|2020-12-15 20:35:00|591.89|589.89|591.93|589.93|591.94|589.94|591.88|589.88|16
1608064510000|2020-12-15 20:35:10|591.94|589.94|591.94|589.94|591.96|589.96|591.93|589.93|11
1608064520000|2020-12-15 20:35:20|591.92|589.92|591.94|589.94|591.94|589.94|591.92|589.92|2
1608064530000|2020-12-15 20:35:30|591.95|589.95|591.95|589.95|591.95|589.95|591.95|589.95|1
1608064540000|2020-12-15 20:35:40|591.98|589.98|591.98|589.98|592|590|591.98|589.98|3
1608064550000|2020-12-15 20:35:50|591.95|589.95|592.18|590.18|592.2|590.2|591.95|589.95|10
1608064560000|2020-12-15 20:36:00|592.17|590.17|592.08|590.08|592.19|590.19|592.08|590.08|8
1608064570000|2020-12-15 20:36:10|592.07|590.07|592.06|590.06|592.07|590.07|592.06|590.06|4
1608064580000|2020-12-15 20:36:20|592.05|590.05|592.05|590.05|592.05|590.05|592.05|590.05|1
1608064590000|2020-12-15 20:36:30|592.07|590.07|592.06|590.06|592.07|590.07|592.06|590.06|2
1608064600000|2020-12-15 20:36:40|592.07|590.07|592.06|590.06|592.07|590.07|592.05|590.05|4
1608064610000|2020-12-15 20:36:50|592.07|590.07|592.07|590.07|592.08|590.08|592.07|590.07|3
1608064620000|2020-12-15 20:37:00|592.06|590.06|592.07|590.07|592.07|590.07|592.06|590.06|2
1608064630000|2020-12-15 20:37:10|592.06|590.06|591.89|589.89|592.06|590.06|591.87|589.87|14
1608064640000|2020-12-15 20:37:20|591.9|589.9|591.91|589.91|591.91|589.91|591.9|589.9|2
1608064650000|2020-12-15 20:37:30|591.9|589.9|591.93|589.93|591.93|589.93|591.9|589.9|3
1608064660000|2020-12-15 20:37:40|591.92|589.92|591.93|589.93|591.94|589.94|591.91|589.91|11
1608064670000|2020-12-15 20:37:50|591.94|589.94|591.94|589.94|591.94|589.94|591.94|589.94|1
1608064680000|2020-12-15 20:38:00|591.95|589.95|591.95|589.95|591.95|589.95|591.95|589.95|1
1608064690000|2020-12-15 20:38:10|591.96|589.96|591.95|589.95|591.96|589.96|591.95|589.95|2
1608064700000|2020-12-15 20:38:20|591.96|589.96|591.98|589.98|591.99|589.99|591.96|589.96|8
1608064710000|2020-12-15 20:38:30|591.99|589.99|591.97|589.97|591.99|589.99|591.97|589.97|3
1608064720000|2020-12-15 20:38:40|591.98|589.98|591.99|589.99|591.99|589.99|591.98|589.98|2
1608064730000|2020-12-15 20:38:50|592|590|591.99|589.99|592|590|591.99|589.99|2
1608064740000|2020-12-15 20:39:00|591.98|589.98|591.98|589.98|591.98|589.98|591.95|589.95|4
1608064770000|2020-12-15 20:39:30|591.99|589.99|591.99|589.99|592|590|591.99|589.99|3
1608064780000|2020-12-15 20:39:40|592|590|591.99|589.99|592|590|591.99|589.99|8
1608064790000|2020-12-15 20:39:50|592|590|592|590|592|590|591.99|589.99|3
1608064800000|2020-12-15 20:40:00|591.97|589.97|591.97|589.97|591.97|589.97|591.97|589.97|1
1608064820000|2020-12-15 20:40:20|592.12|590.12|592.21|590.21|592.26|590.26|592.09|590.09|11
1608064830000|2020-12-15 20:40:30|592.19|590.19|592.19|590.19|592.19|590.19|592.19|590.19|1
1608064840000|2020-12-15 20:40:40|592.24|590.24|592.19|590.19|592.24|590.24|592.19|590.19|2
1608064850000|2020-12-15 20:40:50|592.24|590.24|592.22|590.22|592.27|590.27|592.21|590.21|11
1608064860000|2020-12-15 20:41:00|592.19|590.19|592.27|590.27|592.3|590.3|592.17|590.17|15
1608064870000|2020-12-15 20:41:10|592.26|590.26|592.26|590.26|592.31|590.31|592.26|590.26|12
1608064880000|2020-12-15 20:41:20|592.31|590.31|592.26|590.26|592.31|590.31|592.25|590.25|9
1608064890000|2020-12-15 20:41:30|592.3|590.3|592.25|590.25|592.31|590.31|592.23|590.23|19
1608064900000|2020-12-15 20:41:40|592.28|590.28|592.25|590.25|592.29|590.29|592.21|590.21|12
1608064910000|2020-12-15 20:41:50|592.21|590.21|592.18|590.18|592.26|590.26|592.18|590.18|13
1608064920000|2020-12-15 20:42:00|592.19|590.19|592.16|590.16|592.25|590.25|592.13|590.13|10
1608064930000|2020-12-15 20:42:10|592.15|590.15|592.15|590.15|592.15|590.15|592.15|590.15|1
1608064940000|2020-12-15 20:42:20|592.14|590.14|592.12|590.12|592.15|590.15|592.11|590.11|6
1608064950000|2020-12-15 20:42:30|592.1|590.1|592.13|590.13|592.13|590.13|592.1|590.1|3
1608064960000|2020-12-15 20:42:40|592.14|590.14|592.14|590.14|592.14|590.14|592.14|590.14|1
1608064970000|2020-12-15 20:42:50|592.13|590.13|592.11|590.11|592.13|590.13|592.1|590.1|7
1608064980000|2020-12-15 20:43:00|592.1|590.1|592.11|590.11|592.11|590.11|592.1|590.1|2
1608064990000|2020-12-15 20:43:10|592.1|590.1|592.1|590.1|592.1|590.1|592.1|590.1|1
1608065000000|2020-12-15 20:43:20|592.09|590.09|592.16|590.16|592.16|590.16|592.09|590.09|6
1608065020000|2020-12-15 20:43:40|592.19|590.19|592.19|590.19|592.19|590.19|592.19|590.19|1
1608065030000|2020-12-15 20:43:50|592.22|590.22|592.21|590.21|592.23|590.23|592.21|590.21|8
1608065050000|2020-12-15 20:44:10|592.22|590.22|592.21|590.21|592.22|590.22|592.21|590.21|2
1608065060000|2020-12-15 20:44:20|592.22|590.22|592.21|590.21|592.22|590.22|592.21|590.21|2
1608065080000|2020-12-15 20:44:40|592.26|590.26|592.75|590.75|592.75|590.75|592.26|590.26|17
1608065090000|2020-12-15 20:44:50|592.81|590.81|592.88|590.88|592.9|590.9|592.81|590.81|8
1608065100000|2020-12-15 20:45:00|592.86|590.86|592.96|590.96|592.97|590.97|592.86|590.86|13
1608065110000|2020-12-15 20:45:10|592.95|590.95|592.96|590.96|592.98|590.98|592.95|590.95|5
1608065120000|2020-12-15 20:45:20|592.95|590.95|592.96|590.96|592.96|590.96|592.95|590.95|2
1608065140000|2020-12-15 20:45:40|592.97|590.97|592.97|590.97|592.97|590.97|592.97|590.97|1
1608065150000|2020-12-15 20:45:50|592.96|590.96|592.95|590.95|592.96|590.96|592.94|590.94|4
1608065160000|2020-12-15 20:46:00|592.96|590.96|592.94|590.94|592.96|590.96|592.92|590.92|8
1608065170000|2020-12-15 20:46:10|592.95|590.95|592.94|590.94|592.95|590.95|592.93|590.93|4
1608065180000|2020-12-15 20:46:20|592.95|590.95|592.92|590.92|592.95|590.95|592.91|590.91|6
1608065190000|2020-12-15 20:46:30|592.93|590.93|592.78|590.78|592.93|590.93|592.78|590.78|11
1608065200000|2020-12-15 20:46:40|592.79|590.79|592.81|590.81|592.81|590.81|592.77|590.77|8
1608065210000|2020-12-15 20:46:50|592.82|590.82|592.83|590.83|592.84|590.84|592.82|590.82|8
1608065220000|2020-12-15 20:47:00|592.76|590.76|592.86|590.86|592.86|590.86|592.75|590.75|8
1608065240000|2020-12-15 20:47:20|592.79|590.79|592.79|590.79|592.79|590.79|592.79|590.79|1
1608065250000|2020-12-15 20:47:30|592.78|590.78|592.86|590.86|592.86|590.86|592.78|590.78|3
1608065260000|2020-12-15 20:47:40|592.85|590.85|593.05|591.05|593.06|591.06|592.85|590.85|6
1608065270000|2020-12-15 20:47:50|593.04|591.04|593.08|591.08|593.1|591.1|593.04|591.04|10
1608065280000|2020-12-15 20:48:00|593.09|591.09|593.09|591.09|593.1|591.1|593.08|591.08|5
1608065290000|2020-12-15 20:48:10|593.1|591.1|593|591|593.11|591.11|592.99|590.99|11
1608065300000|2020-12-15 20:48:20|593.02|591.02|593.02|591.02|593.02|591.02|593.01|591.01|3
1608065310000|2020-12-15 20:48:30|593.03|591.03|593|591|593.03|591.03|592.95|590.95|9
1608065320000|2020-12-15 20:48:40|593.01|591.01|592.82|590.82|593.02|591.02|592.81|590.81|18
1608065330000|2020-12-15 20:48:50|592.83|590.83|592.81|590.81|592.83|590.83|592.81|590.81|2
1608065340000|2020-12-15 20:49:00|592.8|590.8|592.8|590.8|592.81|590.81|592.8|590.8|3
1608065350000|2020-12-15 20:49:10|592.79|590.79|592.77|590.77|592.79|590.79|592.75|590.75|7
1608065360000|2020-12-15 20:49:20|592.76|590.76|592.76|590.76|592.76|590.76|592.74|590.74|7
1608065370000|2020-12-15 20:49:30|592.75|590.75|592.76|590.76|592.77|590.77|592.74|590.74|6
1608065380000|2020-12-15 20:49:40|592.77|590.77|592.7|590.7|592.77|590.77|592.69|590.69|8
1608065390000|2020-12-15 20:49:50|592.71|590.71|592.68|590.68|592.71|590.71|592.67|590.67|13
1608065400000|2020-12-15 20:50:00|592.69|590.69|592.43|590.43|592.69|590.69|592.43|590.43|16
1608065410000|2020-12-15 20:50:10|592.42|590.42|592.26|590.26|592.42|590.42|592.26|590.26|11
1608065420000|2020-12-15 20:50:20|592.28|590.28|592.29|590.29|592.29|590.29|592.27|590.27|8
1608065430000|2020-12-15 20:50:30|592.3|590.3|592.28|590.28|592.31|590.31|592.28|590.28|6
1608065440000|2020-12-15 20:50:40|592.27|590.27|592.21|590.21|592.27|590.27|592.21|590.21|22
1608065450000|2020-12-15 20:50:50|592.2|590.2|592.2|590.2|592.21|590.21|592.2|590.2|3
1608065470000|2020-12-15 20:51:10|592.21|590.21|592.3|590.3|592.31|590.31|592.21|590.21|9
1608065480000|2020-12-15 20:51:20|592.28|590.28|592.29|590.29|592.29|590.29|592.27|590.27|6
1608065490000|2020-12-15 20:51:30|592.28|590.28|592.28|590.28|592.28|590.28|592.28|590.28|1
1608065500000|2020-12-15 20:51:40|592.3|590.3|592.39|590.39|592.41|590.41|592.3|590.3|7
1608065510000|2020-12-15 20:51:50|592.43|590.43|592.39|590.39|592.43|590.43|592.39|590.39|2
1608065520000|2020-12-15 20:52:00|592.47|590.47|592.5|590.5|592.54|590.54|592.47|590.47|4
1608065530000|2020-12-15 20:52:10|592.49|590.49|592.5|590.5|592.5|590.5|592.46|590.46|6
1608065540000|2020-12-15 20:52:20|592.49|590.49|592.34|590.34|592.49|590.49|592.33|590.33|19
1608065550000|2020-12-15 20:52:30|592.33|590.33|592.4|590.4|592.4|590.4|592.32|590.32|20
1608065560000|2020-12-15 20:52:40|592.43|590.43|592.36|590.36|592.43|590.43|592.36|590.36|9
1608065570000|2020-12-15 20:52:50|592.35|590.35|592.28|590.28|592.36|590.36|592.28|590.28|10
1608065580000|2020-12-15 20:53:00|592.27|590.27|592.22|590.22|592.27|590.27|592.21|590.21|8
1608065590000|2020-12-15 20:53:10|592.21|590.21|592.22|590.22|592.22|590.22|592.21|590.21|2
1608065600000|2020-12-15 20:53:20|592.19|590.19|592.18|590.18|592.19|590.19|592.17|590.17|8
1608065610000|2020-12-15 20:53:30|592.16|590.16|592.2|590.2|592.2|590.2|592.16|590.16|5
1608065620000|2020-12-15 20:53:40|592.19|590.19|592.18|590.18|592.19|590.19|592.17|590.17|6
1608065630000|2020-12-15 20:53:50|592.21|590.21|592.17|590.17|592.21|590.21|592.17|590.17|7
1608065650000|2020-12-15 20:54:10|592.21|590.21|592.19|590.19|592.21|590.21|592.19|590.19|9
1608065660000|2020-12-15 20:54:20|592.21|590.21|592.15|590.15|592.21|590.21|592.15|590.15|14
1608065670000|2020-12-15 20:54:30|592.16|590.16|592.17|590.17|592.18|590.18|592.16|590.16|6
1608065680000|2020-12-15 20:54:40|592.16|590.16|592.17|590.17|592.18|590.18|592.16|590.16|6
1608065690000|2020-12-15 20:54:50|592.16|590.16|592.16|590.16|592.16|590.16|592.16|590.16|1
1608065710000|2020-12-15 20:55:10|592.17|590.17|592.17|590.17|592.18|590.18|592.16|590.16|9
1608065720000|2020-12-15 20:55:20|592.16|590.16|592.15|590.15|592.17|590.17|592.15|590.15|4
1608065730000|2020-12-15 20:55:30|592.16|590.16|592.17|590.17|592.17|590.17|592.15|590.15|4
1608065740000|2020-12-15 20:55:40|592.18|590.18|592.18|590.18|592.18|590.18|592.17|590.17|3
1608065750000|2020-12-15 20:55:50|592.19|590.19|592.18|590.18|592.19|590.19|592.18|590.18|4
1608065760000|2020-12-15 20:56:00|592.19|590.19|592.21|590.21|592.21|590.21|592.17|590.17|11
1608065770000|2020-12-15 20:56:10|592.22|590.22|592.41|590.41|592.41|590.41|592.22|590.22|15
1608065780000|2020-12-15 20:56:20|592.42|590.42|592.48|590.48|592.51|590.51|592.4|590.4|13
1608065790000|2020-12-15 20:56:30|592.49|590.49|592.49|590.49|592.5|590.5|592.47|590.47|15
1608065800000|2020-12-15 20:56:40|592.48|590.48|592.46|590.46|592.49|590.49|592.46|590.46|15
1608065810000|2020-12-15 20:56:50|592.45|590.45|592.43|590.43|592.45|590.45|592.43|590.43|7
1608065820000|2020-12-15 20:57:00|592.42|590.42|592.43|590.43|592.43|590.43|592.42|590.42|8
1608065830000|2020-12-15 20:57:10|592.45|590.45|592.45|590.45|592.46|590.46|592.44|590.44|7
1608065840000|2020-12-15 20:57:20|592.46|590.46|592.45|590.45|592.47|590.47|592.45|590.45|4
1608065850000|2020-12-15 20:57:30|592.46|590.46|592.42|590.42|592.46|590.46|592.42|590.42|9
1608065860000|2020-12-15 20:57:40|592.43|590.43|592.44|590.44|592.44|590.44|592.41|590.41|9
1608065870000|2020-12-15 20:57:50|592.45|590.45|592.43|590.43|592.45|590.45|592.43|590.43|5
1608065880000|2020-12-15 20:58:00|592.42|590.42|592.43|590.43|592.44|590.44|592.42|590.42|8
1608065890000|2020-12-15 20:58:10|592.44|590.44|592.43|590.43|592.44|590.44|592.42|590.42|11
1608065900000|2020-12-15 20:58:20|592.42|590.42|592.25|590.25|592.43|590.43|592.25|590.25|17
1608065910000|2020-12-15 20:58:30|592.23|590.23|592.18|590.18|592.23|590.23|592.18|590.18|13
1608065920000|2020-12-15 20:58:40|592.17|590.17|592.15|590.15|592.17|590.17|592.15|590.15|4
1608065930000|2020-12-15 20:58:50|592.16|590.16|592.14|590.14|592.16|590.16|592.13|590.13|9
1608065940000|2020-12-15 20:59:00|592.13|590.13|592.13|590.13|592.14|590.14|592.13|590.13|11
1608065950000|2020-12-15 20:59:10|592.12|590.12|592|590|592.12|590.12|592|590|9
1608065960000|2020-12-15 20:59:20|592.01|590.01|592.04|590.04|592.05|590.05|592|590|10
1608065970000|2020-12-15 20:59:30|592.05|590.05|592.04|590.04|592.08|590.08|592.04|590.04|12
1608065980000|2020-12-15 20:59:40|592.06|590.06|592.03|590.03|592.06|590.06|592.03|590.03|5
1608066000000|2020-12-15 21:00:00|591.97|589.97|591.98|589.98|591.98|589.98|591.96|589.96|6
1608066010000|2020-12-15 21:00:10|592.05|590.05|592.42|590.42|592.43|590.43|591.97|589.97|19
1608066020000|2020-12-15 21:00:20|592.43|590.43|592.43|590.43|592.43|590.43|592.43|590.43|1
1608066030000|2020-12-15 21:00:30|592.45|590.45|592.85|590.85|592.85|590.85|592.45|590.45|13
1608066040000|2020-12-15 21:00:40|592.86|590.86|592.83|590.83|592.86|590.86|592.83|590.83|3
1608066050000|2020-12-15 21:00:50|592.85|590.85|592.83|590.83|592.85|590.85|592.82|590.82|5
1608066060000|2020-12-15 21:01:00|592.82|590.82|592.81|590.81|592.83|590.83|592.81|590.81|4
1608066070000|2020-12-15 21:01:10|592.8|590.8|592.81|590.81|592.81|590.81|592.8|590.8|2
1608066080000|2020-12-15 21:01:20|592.8|590.8|592.79|590.79|592.8|590.8|592.79|590.79|2
1608066090000|2020-12-15 21:01:30|592.74|590.74|592.66|590.66|592.74|590.74|592.66|590.66|9
1608066100000|2020-12-15 21:01:40|592.64|590.64|592.6|590.6|592.64|590.64|592.58|590.58|9
1608066110000|2020-12-15 21:01:50|592.61|590.61|592.57|590.57|592.61|590.61|592.54|590.54|16
1608066120000|2020-12-15 21:02:00|592.58|590.58|592.61|590.61|592.61|590.61|592.57|590.57|4
1608066130000|2020-12-15 21:02:10|592.57|590.57|592.57|590.57|592.57|590.57|592.57|590.57|1
1608066140000|2020-12-15 21:02:20|592.58|590.58|592.55|590.55|592.58|590.58|592.55|590.55|8
1608066150000|2020-12-15 21:02:30|592.56|590.56|592.59|590.59|592.59|590.59|592.56|590.56|5
1608066160000|2020-12-15 21:02:40|592.58|590.58|592.59|590.59|592.59|590.59|592.57|590.57|7
1608066170000|2020-12-15 21:02:50|592.58|590.58|592.53|590.53|592.58|590.58|592.53|590.53|5
1608066180000|2020-12-15 21:03:00|592.52|590.52|592.51|590.51|592.52|590.52|592.45|590.45|13
1608066190000|2020-12-15 21:03:10|592.45|590.45|592.35|590.35|592.45|590.45|592.33|590.33|11
1608066200000|2020-12-15 21:03:20|592.32|590.32|592.35|590.35|592.35|590.35|592.32|590.32|4
1608066220000|2020-12-15 21:03:40|592.36|590.36|592.41|590.41|592.43|590.43|592.36|590.36|8
1608066230000|2020-12-15 21:03:50|592.42|590.42|592.41|590.41|592.42|590.42|592.41|590.41|2
1608066240000|2020-12-15 21:04:00|592.4|590.4|592.39|590.39|592.4|590.4|592.39|590.39|2
1608066250000|2020-12-15 21:04:10|592.38|590.38|592.37|590.37|592.38|590.38|592.37|590.37|2
1608066260000|2020-12-15 21:04:20|592.38|590.38|592.38|590.38|592.38|590.38|592.38|590.38|1
1608066270000|2020-12-15 21:04:30|592.36|590.36|592.39|590.39|592.39|590.39|592.36|590.36|12
1608066280000|2020-12-15 21:04:40|592.38|590.38|592.39|590.39|592.41|590.41|592.38|590.38|4
1608066290000|2020-12-15 21:04:50|592.44|590.44|592.37|590.37|592.44|590.44|592.37|590.37|5
1608066300000|2020-12-15 21:05:00|592.39|590.39|592.37|590.37|592.39|590.39|592.37|590.37|3
1608066340000|2020-12-15 21:05:40|592.38|590.38|592.38|590.38|592.38|590.38|592.37|590.37|3
1608066350000|2020-12-15 21:05:50|592.39|590.39|592.37|590.37|592.39|590.39|592.37|590.37|3
1608066360000|2020-12-15 21:06:00|592.36|590.36|592.38|590.38|592.38|590.38|592.36|590.36|4
1608066370000|2020-12-15 21:06:10|592.39|590.39|592.38|590.38|592.39|590.39|592.38|590.38|6
1608066380000|2020-12-15 21:06:20|592.41|590.41|592.42|590.42|592.42|590.42|592.39|590.39|4
1608066390000|2020-12-15 21:06:30|592.39|590.39|592.43|590.43|592.43|590.43|592.39|590.39|3
1608066410000|2020-12-15 21:06:50|592.44|590.44|592.42|590.42|592.44|590.44|592.41|590.41|8
1608066420000|2020-12-15 21:07:00|592.41|590.41|592.43|590.43|592.44|590.44|592.41|590.41|4
1608066430000|2020-12-15 21:07:10|592.42|590.42|592.42|590.42|592.42|590.42|592.42|590.42|1
1608066440000|2020-12-15 21:07:20|592.43|590.43|592.43|590.43|592.44|590.44|592.43|590.43|3
1608066480000|2020-12-15 21:08:00|592.41|590.41|592.4|590.4|592.41|590.41|592.36|590.36|8
1608066490000|2020-12-15 21:08:10|592.41|590.41|592.4|590.4|592.42|590.42|592.4|590.4|4
1608066510000|2020-12-15 21:08:30|592.39|590.39|592.39|590.39|592.39|590.39|592.39|590.39|1
1608066530000|2020-12-15 21:08:50|592.4|590.4|592.38|590.38|592.4|590.4|592.36|590.36|4
1608066540000|2020-12-15 21:09:00|592.37|590.37|592.38|590.38|592.38|590.38|592.37|590.37|2
1608066550000|2020-12-15 21:09:10|592.34|590.34|592.33|590.33|592.34|590.34|592.33|590.33|2
1608066570000|2020-12-15 21:09:30|592.32|590.32|592.35|590.35|592.36|590.36|592.31|590.31|7
1608066580000|2020-12-15 21:09:40|592.36|590.36|592.34|590.34|592.38|590.38|592.34|590.34|8
1608066590000|2020-12-15 21:09:50|592.35|590.35|592.35|590.35|592.35|590.35|592.34|590.34|13
1608066600000|2020-12-15 21:10:00|592.36|590.36|592.34|590.34|592.37|590.37|592.32|590.32|19
1608066610000|2020-12-15 21:10:10|592.33|590.33|592.31|590.31|592.34|590.34|592.31|590.31|11
1608066630000|2020-12-15 21:10:30|592.32|590.32|592.33|590.33|592.35|590.35|592.32|590.32|12
1608066640000|2020-12-15 21:10:40|592.34|590.34|592.3|590.3|592.34|590.34|592.3|590.3|10
1608066650000|2020-12-15 21:10:50|592.25|590.25|592.21|590.21|592.25|590.25|592.2|590.2|6
1608066660000|2020-12-15 21:11:00|592.22|590.22|592.22|590.22|592.24|590.24|592.22|590.22|7
1608066670000|2020-12-15 21:11:10|592.24|590.24|592.2|590.2|592.24|590.24|592.17|590.17|19
1608066680000|2020-12-15 21:11:20|592.18|590.18|592.11|590.11|592.19|590.19|592.11|590.11|20
1608066690000|2020-12-15 21:11:30|592.12|590.12|592.1|590.1|592.13|590.13|592.09|590.09|20
1608066700000|2020-12-15 21:11:40|592.11|590.11|592.09|590.09|592.12|590.12|592.09|590.09|9
1608066710000|2020-12-15 21:11:50|592.08|590.08|592.09|590.09|592.09|590.09|592.08|590.08|10
1608066720000|2020-12-15 21:12:00|592.08|590.08|592.09|590.09|592.09|590.09|592.07|590.07|6
1608066730000|2020-12-15 21:12:10|592.07|590.07|592.13|590.13|592.15|590.15|592.07|590.07|16
1608066740000|2020-12-15 21:12:20|592.11|590.11|592.1|590.1|592.13|590.13|592.1|590.1|5
1608066750000|2020-12-15 21:12:30|592.11|590.11|592.11|590.11|592.11|590.11|592.1|590.1|5
1608066760000|2020-12-15 21:12:40|592.1|590.1|592.1|590.1|592.11|590.11|592.1|590.1|7
1608066770000|2020-12-15 21:12:50|592.11|590.11|592.09|590.09|592.11|590.11|592.09|590.09|11
1608066780000|2020-12-15 21:13:00|592.1|590.1|591.97|589.97|592.11|590.11|591.97|589.97|11
1608066790000|2020-12-15 21:13:10|591.95|589.95|591.93|589.93|591.95|589.95|591.93|589.93|5
1608066800000|2020-12-15 21:13:20|591.94|589.94|591.94|589.94|591.94|589.94|591.93|589.93|3
1608066810000|2020-12-15 21:13:30|591.93|589.93|591.94|589.94|591.94|589.94|591.93|589.93|4
1608066820000|2020-12-15 21:13:40|591.93|589.93|591.95|589.95|591.95|589.95|591.93|589.93|3
1608066830000|2020-12-15 21:13:50|591.94|589.94|591.79|589.79|591.94|589.94|591.79|589.79|7
1608066840000|2020-12-15 21:14:00|591.78|589.78|591.78|589.78|591.79|589.79|591.78|589.78|5
1608066870000|2020-12-15 21:14:30|591.77|589.77|591.74|589.74|591.77|589.77|591.73|589.73|11
1608066880000|2020-12-15 21:14:40|591.73|589.73|591.71|589.71|591.74|589.74|591.71|589.71|13
1608066890000|2020-12-15 21:14:50|591.72|589.72|591.72|589.72|591.73|589.73|591.71|589.71|11
1608066900000|2020-12-15 21:15:00|591.73|589.73|591.78|589.78|591.79|589.79|591.7|589.7|8
1608066910000|2020-12-15 21:15:10|591.79|589.79|591.79|589.79|591.8|589.8|591.79|589.79|3
1608066920000|2020-12-15 21:15:20|591.8|589.8|591.77|589.77|591.8|589.8|591.77|589.77|3
1608066940000|2020-12-15 21:15:40|591.76|589.76|591.77|589.77|591.77|589.77|591.76|589.76|2
1608066950000|2020-12-15 21:15:50|591.76|589.76|591.76|589.76|591.77|589.77|591.76|589.76|3
1608066960000|2020-12-15 21:16:00|591.77|589.77|591.73|589.73|591.78|589.78|591.72|589.72|4
1608066970000|2020-12-15 21:16:10|591.74|589.74|591.72|589.72|591.75|589.75|591.72|589.72|6
1608066980000|2020-12-15 21:16:20|591.7|589.7|591.7|589.7|591.7|589.7|591.7|589.7|1
1608066990000|2020-12-15 21:16:30|591.68|589.68|591.69|589.69|591.69|589.69|591.68|589.68|2
1608067000000|2020-12-15 21:16:40|591.68|589.68|591.27|589.27|591.68|589.68|591.27|589.27|20
1608067010000|2020-12-15 21:16:50|591.2|589.2|590.87|588.87|591.21|589.21|590.87|588.87|17
1608067020000|2020-12-15 21:17:00|590.89|588.89|589.49|587.49|590.89|588.89|589.49|587.49|31
1608067030000|2020-12-15 21:17:10|589.53|587.53|589.54|587.54|589.68|587.68|589.52|587.52|20
1608067040000|2020-12-15 21:17:20|589.49|587.49|589.31|587.31|589.49|587.49|589.14|587.14|33
1608067050000|2020-12-15 21:17:30|589.32|587.32|589.32|587.32|589.45|587.45|589.23|587.23|29
1608067060000|2020-12-15 21:17:40|589.33|587.33|589.14|587.14|589.34|587.34|589.13|587.13|26
1608067070000|2020-12-15 21:17:50|588.98|586.98|588.21|586.21|589.21|587.21|588.13|586.13|29
1608067080000|2020-12-15 21:18:00|588.29|586.29|588.88|586.88|588.95|586.95|588.26|586.26|33
1608067090000|2020-12-15 21:18:10|588.95|586.95|588.79|586.79|588.95|586.95|588.79|586.79|29
1608067100000|2020-12-15 21:18:20|588.8|586.8|588.4|586.4|588.86|586.86|588.36|586.36|30
1608067110000|2020-12-15 21:18:30|588.37|586.37|588.48|586.48|588.54|586.54|588.35|586.35|30
1608067120000|2020-12-15 21:18:40|588.47|586.47|588.69|586.69|588.77|586.77|588.47|586.47|22
1608067130000|2020-12-15 21:18:50|588.73|586.73|588.8|586.8|588.89|586.89|588.68|586.68|17
1608067140000|2020-12-15 21:19:00|588.78|586.78|588.93|586.93|588.93|586.93|588.58|586.58|21
1608067150000|2020-12-15 21:19:10|588.92|586.92|588.99|586.99|589.14|587.14|588.92|586.92|24
1608067160000|2020-12-15 21:19:20|588.96|586.96|588.89|586.89|588.96|586.96|588.66|586.66|27
1608067170000|2020-12-15 21:19:30|588.9|586.9|589.09|587.09|589.11|587.11|588.9|586.9|15
1608067180000|2020-12-15 21:19:40|589.1|587.1|589.07|587.07|589.22|587.22|589.06|587.06|25
1608067190000|2020-12-15 21:19:50|589.05|587.05|589.11|587.11|589.22|587.22|589.05|587.05|22
1608067200000|2020-12-15 21:20:00|589.12|587.12|588.92|586.92|589.14|587.14|588.91|586.91|25
1608067210000|2020-12-15 21:20:10|588.97|586.97|588.97|586.97|589.01|587.01|588.95|586.95|19
1608067220000|2020-12-15 21:20:20|588.98|586.98|588.79|586.79|588.98|586.98|588.7|586.7|23
1608067230000|2020-12-15 21:20:30|588.78|586.78|588.93|586.93|588.99|586.99|588.77|586.77|29
1608067240000|2020-12-15 21:20:40|588.98|586.98|589.19|587.19|589.2|587.2|588.96|586.96|12
1608067250000|2020-12-15 21:20:50|589.16|587.16|589.2|587.2|589.2|587.2|589.16|587.16|9
1608067260000|2020-12-15 21:21:00|589.18|587.18|589.17|587.17|589.19|587.19|589.06|587.06|19
1608067270000|2020-12-15 21:21:10|589.19|587.19|589.28|587.28|589.29|587.29|589.17|587.17|23
1608067280000|2020-12-15 21:21:20|589.26|587.26|589.41|587.41|589.42|587.42|589.24|587.24|9
1608067290000|2020-12-15 21:21:30|589.45|587.45|589.06|587.06|589.45|587.45|589.06|587.06|22
1608067300000|2020-12-15 21:21:40|589.03|587.03|588.99|586.99|589.03|587.03|588.93|586.93|22
1608067310000|2020-12-15 21:21:50|589.01|587.01|589.16|587.16|589.19|587.19|589.01|587.01|20
1608067320000|2020-12-15 21:22:00|589.11|587.11|589.24|587.24|589.24|587.24|589.11|587.11|14
1608067330000|2020-12-15 21:22:10|589.25|587.25|589.23|587.23|589.27|587.27|589.22|587.22|11
1608067340000|2020-12-15 21:22:20|589.24|587.24|589.22|587.22|589.24|587.24|589.21|587.21|3
1608067350000|2020-12-15 21:22:30|589.21|587.21|589.08|587.08|589.21|587.21|589.07|587.07|12
1608067360000|2020-12-15 21:22:40|589.09|587.09|589.52|587.52|589.55|587.55|589.08|587.08|24
1608067370000|2020-12-15 21:22:50|589.55|587.55|589.58|587.58|589.59|587.59|589.44|587.44|26
1608067380000|2020-12-15 21:23:00|589.59|587.59|589.29|587.29|589.59|587.59|589.28|587.28|25
1608067390000|2020-12-15 21:23:10|589.3|587.3|589.4|587.4|589.42|587.42|589.29|587.29|18
1608067400000|2020-12-15 21:23:20|589.41|587.41|589.43|587.43|589.43|587.43|589.4|587.4|9
1608067410000|2020-12-15 21:23:30|589.42|587.42|589.4|587.4|589.45|587.45|589.38|587.38|13
1608067420000|2020-12-15 21:23:40|589.39|587.39|589.29|587.29|589.41|587.41|589.29|587.29|28
1608067430000|2020-12-15 21:23:50|589.28|587.28|589.44|587.44|589.44|587.44|589.27|587.27|15
1608067440000|2020-12-15 21:24:00|589.43|587.43|589.4|587.4|589.44|587.44|589.38|587.38|13
1608067450000|2020-12-15 21:24:10|589.39|587.39|589.38|587.38|589.4|587.4|589.37|587.37|14
1608067460000|2020-12-15 21:24:20|589.41|587.41|589.37|587.37|589.41|587.41|589.36|587.36|18
1608067470000|2020-12-15 21:24:30|589.38|587.38|589.45|587.45|589.45|587.45|589.37|587.37|22
1608067480000|2020-12-15 21:24:40|589.44|587.44|589.43|587.43|589.45|587.45|589.43|587.43|7
1608067490000|2020-12-15 21:24:50|589.42|587.42|589.42|587.42|589.45|587.45|589.42|587.42|17
1608067500000|2020-12-15 21:25:00|589.39|587.39|589.36|587.36|589.4|587.4|589.34|587.34|12
1608067510000|2020-12-15 21:25:10|589.35|587.35|589.38|587.38|589.39|587.39|589.35|587.35|10
1608067530000|2020-12-15 21:25:30|589.39|587.39|589.39|587.39|589.39|587.39|589.39|587.39|1
1608067540000|2020-12-15 21:25:40|589.41|587.41|589.27|587.27|589.41|587.41|589.26|587.26|15
1608067550000|2020-12-15 21:25:50|589.28|587.28|589.29|587.29|589.31|587.31|589.26|587.26|21
1608067560000|2020-12-15 21:26:00|589.3|587.3|589.25|587.25|589.3|587.3|589.24|587.24|8
1608067570000|2020-12-15 21:26:10|589.23|587.23|589.01|587.01|589.23|587.23|589|587|15
1608067580000|2020-12-15 21:26:20|589|587|588.93|586.93|589.01|587.01|588.93|586.93|17
1608067590000|2020-12-15 21:26:30|588.94|586.94|588.75|586.75|588.98|586.98|588.72|586.72|22
1608067600000|2020-12-15 21:26:40|588.74|586.74|588.83|586.83|588.83|586.83|588.74|586.74|22
1608067610000|2020-12-15 21:26:50|588.84|586.84|589.02|587.02|589.03|587.03|588.82|586.82|30
1608067620000|2020-12-15 21:27:00|589.03|587.03|588.96|586.96|589.03|587.03|588.95|586.95|17
1608067630000|2020-12-15 21:27:10|588.95|586.95|589.01|587.01|589.01|587.01|588.95|586.95|10
1608067640000|2020-12-15 21:27:20|589.04|587.04|589.03|587.03|589.06|587.06|589.03|587.03|6
1608067650000|2020-12-15 21:27:30|589.04|587.04|589.1|587.1|589.1|587.1|589.03|587.03|20
1608067660000|2020-12-15 21:27:40|589.09|587.09|589.24|587.24|589.25|587.25|589.09|587.09|15
1608067670000|2020-12-15 21:27:50|589.22|587.22|588.94|586.94|589.22|587.22|588.94|586.94|16
1608067680000|2020-12-15 21:28:00|588.92|586.92|588.77|586.77|588.93|586.93|588.73|586.73|28
1608067690000|2020-12-15 21:28:10|588.78|586.78|588.68|586.68|588.78|586.78|588.68|586.68|15
1608067700000|2020-12-15 21:28:20|588.69|586.69|588.37|586.37|588.69|586.69|588.37|586.37|25
1608067710000|2020-12-15 21:28:30|588.4|586.4|588.64|586.64|588.64|586.64|588.4|586.4|25
1608067720000|2020-12-15 21:28:40|588.63|586.63|588.64|586.64|588.64|586.64|588.56|586.56|12
1608067730000|2020-12-15 21:28:50|588.72|586.72|589.07|587.07|589.07|587.07|588.71|586.71|25
1608067740000|2020-12-15 21:29:00|589.11|587.11|588.94|586.94|589.11|587.11|588.93|586.93|25
1608067750000|2020-12-15 21:29:10|588.92|586.92|588.69|586.69|588.95|586.95|588.69|586.69|20
1608067760000|2020-12-15 21:29:20|588.7|586.7|588.74|586.74|588.77|586.77|588.69|586.69|25
1608067770000|2020-12-15 21:29:30|588.73|586.73|588.53|586.53|588.76|586.76|588.47|586.47|29
1608067780000|2020-12-15 21:29:40|588.5|586.5|588.54|586.54|588.57|586.57|588.5|586.5|18
1608067790000|2020-12-15 21:29:50|588.55|586.55|588.56|586.56|588.56|586.56|588.49|586.49|23
1608067800000|2020-12-15 21:30:00|588.54|586.54|588.64|586.64|588.66|586.66|588.54|586.54|22
1608067810000|2020-12-15 21:30:10|588.65|586.65|588.66|586.66|588.68|586.68|588.65|586.65|14
1608067820000|2020-12-15 21:30:20|588.65|586.65|588.79|586.79|588.8|586.8|588.58|586.58|22
1608067830000|2020-12-15 21:30:30|588.8|586.8|588.71|586.71|588.86|586.86|588.7|586.7|26
1608067840000|2020-12-15 21:30:40|588.7|586.7|588.7|586.7|588.73|586.73|588.67|586.67|15
1608067850000|2020-12-15 21:30:50|588.71|586.71|588.71|586.71|588.71|586.71|588.71|586.71|1
1608067860000|2020-12-15 21:31:00|588.72|586.72|588.78|586.78|588.78|586.78|588.72|586.72|10
1608067870000|2020-12-15 21:31:10|588.77|586.77|588.71|586.71|588.77|586.77|588.7|586.7|11
1608067880000|2020-12-15 21:31:20|588.7|586.7|588.46|586.46|588.7|586.7|588.46|586.46|11
1608067890000|2020-12-15 21:31:30|588.45|586.45|588.5|586.5|588.5|586.5|588.4|586.4|20
1608067900000|2020-12-15 21:31:40|588.51|586.51|588.56|586.56|588.56|586.56|588.51|586.51|12
1608067910000|2020-12-15 21:31:50|588.61|586.61|588.52|586.52|588.61|586.61|588.49|586.49|23
1608067920000|2020-12-15 21:32:00|588.5|586.5|588.41|586.41|588.5|586.5|588.41|586.41|24
1608067930000|2020-12-15 21:32:10|588.42|586.42|588.45|586.45|588.45|586.45|588.41|586.41|15
1608067940000|2020-12-15 21:32:20|588.48|586.48|588.23|586.23|588.48|586.48|588.2|586.2|25
1608067950000|2020-12-15 21:32:30|588.22|586.22|588.28|586.28|588.28|586.28|588.18|586.18|17
1608067960000|2020-12-15 21:32:40|588.39|586.39|588.6|586.6|588.65|586.65|588.38|586.38|21
1608067970000|2020-12-15 21:32:50|588.61|586.61|588.68|586.68|588.68|586.68|588.61|586.61|16
1608067980000|2020-12-15 21:33:00|588.69|586.69|588.71|586.71|588.77|586.77|588.66|586.66|21
1608067990000|2020-12-15 21:33:10|588.69|586.69|588.74|586.74|588.77|586.77|588.66|586.66|20
1608068000000|2020-12-15 21:33:20|588.76|586.76|588.91|586.91|588.91|586.91|588.7|586.7|12
1608068010000|2020-12-15 21:33:30|588.92|586.92|588.94|586.94|588.94|586.94|588.92|586.92|2
1608068020000|2020-12-15 21:33:40|589|587|589.1|587.1|589.1|587.1|589|587|8
1608068030000|2020-12-15 21:33:50|589.08|587.08|588.99|586.99|589.08|587.08|588.99|586.99|8
1608068040000|2020-12-15 21:34:00|589.01|587.01|589.08|587.08|589.08|587.08|588.95|586.95|17
1608068050000|2020-12-15 21:34:10|589.09|587.09|589.23|587.23|589.23|587.23|589.08|587.08|17
1608068060000|2020-12-15 21:34:20|589.24|587.24|589.21|587.21|589.31|587.31|589.2|587.2|22
1608068070000|2020-12-15 21:34:30|589.22|587.22|588.94|586.94|589.22|587.22|588.94|586.94|22
1608068080000|2020-12-15 21:34:40|588.97|586.97|588.94|586.94|588.97|586.97|588.94|586.94|24
1608068090000|2020-12-15 21:34:50|588.95|586.95|589.01|587.01|589.03|587.03|588.94|586.94|16
1608068100000|2020-12-15 21:35:00|589|587|588.99|586.99|589.02|587.02|588.93|586.93|20
1608068110000|2020-12-15 21:35:10|589.03|587.03|589.17|587.17|589.19|587.19|589.03|587.03|19
1608068120000|2020-12-15 21:35:20|589.22|587.22|589.21|587.21|589.23|587.23|589.21|587.21|4
1608068130000|2020-12-15 21:35:30|589.2|587.2|589.18|587.18|589.21|587.21|589.16|587.16|7
1608068140000|2020-12-15 21:35:40|589.17|587.17|589.22|587.22|589.22|587.22|589.17|587.17|3
1608068150000|2020-12-15 21:35:50|589.21|587.21|589.21|587.21|589.21|587.21|589.21|587.21|1
1608068160000|2020-12-15 21:36:00|589.22|587.22|589.18|587.18|589.23|587.23|589.18|587.18|10
1608068170000|2020-12-15 21:36:10|589.19|587.19|589.2|587.2|589.22|587.22|589.19|587.19|8
1608068180000|2020-12-15 21:36:20|589.21|587.21|589.2|587.2|589.21|587.21|589.2|587.2|2
1608068190000|2020-12-15 21:36:30|589.21|587.21|589.21|587.21|589.22|587.22|589.2|587.2|9
1608068200000|2020-12-15 21:36:40|589.2|587.2|589.26|587.26|589.28|587.28|589.19|587.19|17
1608068210000|2020-12-15 21:36:50|589.24|587.24|589.32|587.32|589.33|587.33|589.24|587.24|19
1608068220000|2020-12-15 21:37:00|589.37|587.37|589.49|587.49|589.51|587.51|589.31|587.31|23
1608068230000|2020-12-15 21:37:10|589.51|587.51|589.46|587.46|589.51|587.51|589.42|587.42|20
1608068240000|2020-12-15 21:37:20|589.44|587.44|589.43|587.43|589.47|587.47|589.41|587.41|16
1608068250000|2020-12-15 21:37:30|589.42|587.42|589.46|587.46|589.46|587.46|589.34|587.34|17
1608068260000|2020-12-15 21:37:40|589.47|587.47|589.46|587.46|589.47|587.47|589.46|587.46|16
1608068270000|2020-12-15 21:37:50|589.43|587.43|589.49|587.49|589.5|587.5|589.43|587.43|16
1608068280000|2020-12-15 21:38:00|589.5|587.5|589.57|587.57|589.64|587.64|589.5|587.5|26
1608068290000|2020-12-15 21:38:10|589.56|587.56|589.58|587.58|589.58|587.58|589.56|587.56|7
1608068300000|2020-12-15 21:38:20|589.57|587.57|589.59|587.59|589.59|587.59|589.56|587.56|14
1608068310000|2020-12-15 21:38:30|589.58|587.58|589.63|587.63|589.68|587.68|589.58|587.58|24
1608068320000|2020-12-15 21:38:40|589.58|587.58|589.64|587.64|589.66|587.66|589.57|587.57|14
1608068330000|2020-12-15 21:38:50|589.65|587.65|589.6|587.6|589.66|587.66|589.6|587.6|18
1608068340000|2020-12-15 21:39:00|589.61|587.61|589.61|587.61|589.61|587.61|589.58|587.58|6
1608068350000|2020-12-15 21:39:10|589.63|587.63|589.69|587.69|589.69|587.69|589.63|587.63|14
1608068360000|2020-12-15 21:39:20|589.68|587.68|589.69|587.69|589.71|587.71|589.67|587.67|19
1608068370000|2020-12-15 21:39:30|589.68|587.68|589.71|587.71|589.72|587.72|589.68|587.68|13
1608068380000|2020-12-15 21:39:40|589.7|587.7|589.7|587.7|589.71|587.71|589.69|587.69|6
1608068390000|2020-12-15 21:39:50|589.71|587.71|589.7|587.7|589.71|587.71|589.7|587.7|2
1608068400000|2020-12-15 21:40:00|589.71|587.71|589.56|587.56|589.71|587.71|589.56|587.56|14
1608068410000|2020-12-15 21:40:10|589.57|587.57|589.55|587.55|589.57|587.57|589.53|587.53|4
1608068420000|2020-12-15 21:40:20|589.57|587.57|589.58|587.58|589.58|587.58|589.55|587.55|6
1608068430000|2020-12-15 21:40:30|589.57|587.57|589.46|587.46|589.57|587.57|589.44|587.44|11
1608068440000|2020-12-15 21:40:40|589.48|587.48|589.42|587.42|589.48|587.48|589.42|587.42|7
1608068450000|2020-12-15 21:40:50|589.41|587.41|589.43|587.43|589.45|587.45|589.4|587.4|12
1608068460000|2020-12-15 21:41:00|589.47|587.47|589.41|587.41|589.47|587.47|589.41|587.41|11
1608068470000|2020-12-15 21:41:10|589.42|587.42|589.43|587.43|589.45|587.45|589.41|587.41|11
1608068480000|2020-12-15 21:41:20|589.44|587.44|589.25|587.25|589.44|587.44|589.25|587.25|12
1608068490000|2020-12-15 21:41:30|589.27|587.27|589.25|587.25|589.33|587.33|589.25|587.25|13
1608068500000|2020-12-15 21:41:40|589.21|587.21|589.21|587.21|589.22|587.22|589.21|587.21|13
1608068510000|2020-12-15 21:41:50|589.22|587.22|589.23|587.23|589.24|587.24|589.21|587.21|17
1608068520000|2020-12-15 21:42:00|589.22|587.22|589.17|587.17|589.22|587.22|589.17|587.17|3
1608068530000|2020-12-15 21:42:10|589.18|587.18|589.3|587.3|589.3|587.3|589.15|587.15|15
1608068540000|2020-12-15 21:42:20|589.31|587.31|589.22|587.22|589.39|587.39|589.22|587.22|20
1608068550000|2020-12-15 21:42:30|589.24|587.24|589.23|587.23|589.25|587.25|589.22|587.22|5
1608068560000|2020-12-15 21:42:40|589.22|587.22|589.32|587.32|589.36|587.36|589.21|587.21|18
1608068570000|2020-12-15 21:42:50|589.31|587.31|589.5|587.5|589.5|587.5|589.31|587.31|23
1608068580000|2020-12-15 21:43:00|589.49|587.49|589.52|587.52|589.53|587.53|589.47|587.47|22
1608068590000|2020-12-15 21:43:10|589.51|587.51|589.63|587.63|589.66|587.66|589.51|587.51|23
1608068600000|2020-12-15 21:43:20|589.61|587.61|589.66|587.66|589.68|587.68|589.61|587.61|13
1608068610000|2020-12-15 21:43:30|589.64|587.64|589.69|587.69|589.69|587.69|589.64|587.64|17
1608068620000|2020-12-15 21:43:40|589.68|587.68|589.82|587.82|589.82|587.82|589.68|587.68|17
1608068630000|2020-12-15 21:43:50|589.79|587.79|589.82|587.82|589.87|587.87|589.77|587.77|28
1608068640000|2020-12-15 21:44:00|589.81|587.81|589.8|587.8|589.82|587.82|589.8|587.8|10
1608068650000|2020-12-15 21:44:10|589.81|587.81|589.81|587.81|589.83|587.83|589.81|587.81|7
1608068660000|2020-12-15 21:44:20|589.82|587.82|589.84|587.84|589.85|587.85|589.81|587.81|7
1608068670000|2020-12-15 21:44:30|589.85|587.85|589.85|587.85|589.86|587.86|589.85|587.85|3
1608068680000|2020-12-15 21:44:40|589.87|587.87|589.89|587.89|589.89|587.89|589.87|587.87|5
1608068690000|2020-12-15 21:44:50|589.9|587.9|589.89|587.89|589.9|587.9|589.88|587.88|14
1608068700000|2020-12-15 21:45:00|589.91|587.91|589.9|587.9|589.91|587.91|589.89|587.89|14
1608068710000|2020-12-15 21:45:10|589.89|587.89|589.93|587.93|589.94|587.94|589.89|587.89|10
1608068720000|2020-12-15 21:45:20|589.94|587.94|589.94|587.94|589.96|587.96|589.92|587.92|11
1608068730000|2020-12-15 21:45:30|589.93|587.93|589.93|587.93|589.94|587.94|589.93|587.93|3
1608068740000|2020-12-15 21:45:40|589.94|587.94|589.93|587.93|589.95|587.95|589.92|587.92|15
1608068750000|2020-12-15 21:45:50|589.94|587.94|589.95|587.95|589.96|587.96|589.93|587.93|8
1608068760000|2020-12-15 21:46:00|589.96|587.96|589.87|587.87|589.96|587.96|589.86|587.86|20
1608068770000|2020-12-15 21:46:10|589.85|587.85|589.72|587.72|589.85|587.85|589.66|587.66|15
1608068780000|2020-12-15 21:46:20|589.71|587.71|589.16|587.16|589.71|587.71|589.07|587.07|32
1608068790000|2020-12-15 21:46:30|589.15|587.15|589.04|587.04|589.25|587.25|589.04|587.04|25
1608068800000|2020-12-15 21:46:40|589.01|587.01|588.88|586.88|589.02|587.02|588.74|586.74|28
1608068810000|2020-12-15 21:46:50|588.87|586.87|588.95|586.95|589|587|588.87|586.87|24
1608068820000|2020-12-15 21:47:00|588.96|586.96|588.92|586.92|588.97|586.97|588.89|586.89|17
1608068830000|2020-12-15 21:47:10|588.93|586.93|588.85|586.85|588.93|586.93|588.84|586.84|26
1608068840000|2020-12-15 21:47:20|588.84|586.84|588.87|586.87|588.89|586.89|588.84|586.84|11
1608068850000|2020-12-15 21:47:30|588.86|586.86|588.95|586.95|588.95|586.95|588.8|586.8|19
1608068860000|2020-12-15 21:47:40|588.96|586.96|588.93|586.93|588.97|586.97|588.9|586.9|18
1608068870000|2020-12-15 21:47:50|588.94|586.94|589.18|587.18|589.21|587.21|588.94|586.94|22
1608068880000|2020-12-15 21:48:00|589.19|587.19|589.83|587.83|589.83|587.83|589.17|587.17|31
1608068890000|2020-12-15 21:48:10|589.77|587.77|590|588|590.17|588.17|589.64|587.64|25
1608068900000|2020-12-15 21:48:20|590.09|588.09|590.33|588.33|590.36|588.36|589.88|587.88|26
1608068910000|2020-12-15 21:48:30|590.34|588.34|590.13|588.13|590.34|588.34|590.04|588.04|20
1608068920000|2020-12-15 21:48:40|589.98|587.98|590|588|590.04|588.04|589.93|587.93|16
1608068930000|2020-12-15 21:48:50|589.99|587.99|589.97|587.97|590.12|588.12|589.96|587.96|16
1608068940000|2020-12-15 21:49:00|589.96|587.96|590|588|590.02|588.02|589.94|587.94|20
1608068950000|2020-12-15 21:49:10|589.99|587.99|589.83|587.83|590|588|589.81|587.81|11
1608068960000|2020-12-15 21:49:20|589.85|587.85|589.82|587.82|589.88|587.88|589.81|587.81|22
1608068970000|2020-12-15 21:49:30|589.8|587.8|589.83|587.83|589.92|587.92|589.8|587.8|24
1608068980000|2020-12-15 21:49:40|589.82|587.82|589.82|587.82|589.83|587.83|589.82|587.82|9
1608068990000|2020-12-15 21:49:50|589.81|587.81|589.76|587.76|589.83|587.83|589.72|587.72|21
1608069000000|2020-12-15 21:50:00|589.75|587.75|589.96|587.96|589.96|587.96|589.75|587.75|15
1608069010000|2020-12-15 21:50:10|589.98|587.98|589.91|587.91|590.09|588.09|589.91|587.91|20
1608069020000|2020-12-15 21:50:20|589.92|587.92|589.77|587.77|589.95|587.95|589.77|587.77|19
1608069030000|2020-12-15 21:50:30|589.79|587.79|589.72|587.72|589.8|587.8|589.7|587.7|19
1608069040000|2020-12-15 21:50:40|589.73|587.73|589.72|587.72|589.74|587.74|589.71|587.71|14
1608069050000|2020-12-15 21:50:50|589.73|587.73|589.95|587.95|589.98|587.98|589.72|587.72|18
1608069060000|2020-12-15 21:51:00|589.96|587.96|589.89|587.89|589.96|587.96|589.78|587.78|28
1608069070000|2020-12-15 21:51:10|589.85|587.85|589.89|587.89|589.91|587.91|589.85|587.85|21
1608069080000|2020-12-15 21:51:20|589.85|587.85|589.59|587.59|589.85|587.85|589.59|587.59|16
1608069090000|2020-12-15 21:51:30|589.61|587.61|589.49|587.49|589.68|587.68|589.42|587.42|29
1608069100000|2020-12-15 21:51:40|589.45|587.45|589.5|587.5|589.5|587.5|589.41|587.41|22
1608069110000|2020-12-15 21:51:50|589.51|587.51|589.35|587.35|589.51|587.51|589.35|587.35|5
1608069120000|2020-12-15 21:52:00|589.36|587.36|589.35|587.35|589.36|587.36|589.33|587.33|5
1608069130000|2020-12-15 21:52:10|589.36|587.36|589.41|587.41|589.41|587.41|589.36|587.36|10
1608069140000|2020-12-15 21:52:20|589.4|587.4|589.64|587.64|589.65|587.65|589.4|587.4|23
1608069150000|2020-12-15 21:52:30|589.65|587.65|589.49|587.49|589.65|587.65|589.47|587.47|22
1608069160000|2020-12-15 21:52:40|589.44|587.44|589.14|587.14|589.48|587.48|589.11|587.11|29
1608069170000|2020-12-15 21:52:50|589.06|587.06|589.07|587.07|589.17|587.17|589.05|587.05|29
1608069180000|2020-12-15 21:53:00|589.05|587.05|589.03|587.03|589.13|587.13|589.02|587.02|27
1608069190000|2020-12-15 21:53:10|589.05|587.05|589.07|587.07|589.07|587.07|589.05|587.05|13
1608069200000|2020-12-15 21:53:20|589.02|587.02|589.07|587.07|589.08|587.08|588.99|586.99|19
1608069210000|2020-12-15 21:53:30|589.09|587.09|589.47|587.47|589.47|587.47|589.09|587.09|17
1608069220000|2020-12-15 21:53:40|589.48|587.48|589.5|587.5|589.51|587.51|589.48|587.48|5
1608069230000|2020-12-15 21:53:50|589.48|587.48|589.5|587.5|589.5|587.5|589.28|587.28|22
1608069240000|2020-12-15 21:54:00|589.51|587.51|589.48|587.48|589.51|587.51|589.43|587.43|17
1608069250000|2020-12-15 21:54:10|589.5|587.5|589.54|587.54|589.55|587.55|589.49|587.49|15
1608069260000|2020-12-15 21:54:20|589.59|587.59|589.58|587.58|589.6|587.6|589.57|587.57|8
1608069270000|2020-12-15 21:54:30|589.57|587.57|589.56|587.56|589.59|587.59|589.53|587.53|20
1608069280000|2020-12-15 21:54:40|589.57|587.57|589.5|587.5|589.57|587.57|589.46|587.46|17
1608069290000|2020-12-15 21:54:50|589.49|587.49|589.49|587.49|589.52|587.52|589.47|587.47|15
1608069300000|2020-12-15 21:55:00|589.48|587.48|589.48|587.48|589.48|587.48|589.48|587.48|1
1608069310000|2020-12-15 21:55:10|589.49|587.49|589.5|587.5|589.5|587.5|589.48|587.48|8
1608069320000|2020-12-15 21:55:20|589.49|587.49|589.5|587.5|589.5|587.5|589.49|587.49|6
1608069330000|2020-12-15 21:55:30|589.49|587.49|589.5|587.5|589.5|587.5|589.49|587.49|4
1608069340000|2020-12-15 21:55:40|589.51|587.51|589.31|587.31|589.51|587.51|589.31|587.31|12
1608069350000|2020-12-15 21:55:50|589.28|587.28|589.2|587.2|589.28|587.28|589.17|587.17|19
1608069360000|2020-12-15 21:56:00|589.21|587.21|589.52|587.52|589.52|587.52|589.21|587.21|22
1608069370000|2020-12-15 21:56:10|589.53|587.53|589.6|587.6|589.62|587.62|589.52|587.52|15
1608069380000|2020-12-15 21:56:20|589.59|587.59|589.53|587.53|589.59|587.59|589.53|587.53|4
1608069390000|2020-12-15 21:56:30|589.52|587.52|589.59|587.59|589.59|587.59|589.49|587.49|14
1608069400000|2020-12-15 21:56:40|589.58|587.58|589.55|587.55|589.6|587.6|589.55|587.55|21
1608069410000|2020-12-15 21:56:50|589.53|587.53|589.54|587.54|589.57|587.57|589.53|587.53|11
1608069420000|2020-12-15 21:57:00|589.56|587.56|589.64|587.64|589.64|587.64|589.56|587.56|6
1608069430000|2020-12-15 21:57:10|589.63|587.63|589.47|587.47|589.63|587.63|589.46|587.46|22
1608069440000|2020-12-15 21:57:20|589.46|587.46|589.54|587.54|589.57|587.57|589.46|587.46|18
1608069450000|2020-12-15 21:57:30|589.51|587.51|589.53|587.53|589.53|587.53|589.51|587.51|6
1608069460000|2020-12-15 21:57:40|589.52|587.52|589.5|587.5|589.52|587.52|589.5|587.5|9
1608069470000|2020-12-15 21:57:50|589.46|587.46|589.4|587.4|589.49|587.49|589.35|587.35|17
1608069480000|2020-12-15 21:58:00|589.41|587.41|589.36|587.36|589.41|587.41|589.35|587.35|12
1608069490000|2020-12-15 21:58:10|589.37|587.37|589.43|587.43|589.43|587.43|589.36|587.36|10
1608069500000|2020-12-15 21:58:20|589.44|587.44|589.44|587.44|589.44|587.44|589.43|587.43|3
1608069510000|2020-12-15 21:58:30|589.43|587.43|589.42|587.42|589.44|587.44|589.42|587.42|4
1608069520000|2020-12-15 21:58:40|589.43|587.43|589.63|587.63|589.63|587.63|589.43|587.43|10
1608069530000|2020-12-15 21:58:50|589.66|587.66|589.89|587.89|589.91|587.91|589.66|587.66|17
1608069540000|2020-12-15 21:59:00|589.88|587.88|589.86|587.86|589.89|587.89|589.84|587.84|12
1608069550000|2020-12-15 21:59:10|589.85|587.85|589.85|587.85|589.85|587.85|589.82|587.82|6
1608069560000|2020-12-15 21:59:20|589.87|587.87|589.82|587.82|589.87|587.87|589.78|587.78|9
1608069570000|2020-12-15 21:59:30|589.81|587.81|589.81|587.81|589.81|587.81|589.8|587.8|3
1608069580000|2020-12-15 21:59:40|589.78|587.78|589.79|587.79|589.79|587.79|589.78|587.78|4
1608069590000|2020-12-15 21:59:50|589.8|587.8|589.79|587.79|589.8|587.8|589.79|587.79|2
1608069600000|2020-12-15 22:00:00|589.8|587.8|589.8|587.8|589.81|587.81|589.79|587.79|9
1608069610000|2020-12-15 22:00:10|589.81|587.81|589.81|587.81|589.83|587.83|589.8|587.8|7
1608069620000|2020-12-15 22:00:20|589.82|587.82|589.8|587.8|589.82|587.82|589.79|587.79|10
1608069630000|2020-12-15 22:00:30|589.81|587.81|589.81|587.81|589.83|587.83|589.79|587.79|13
1608069640000|2020-12-15 22:00:40|589.82|587.82|589.84|587.84|589.84|587.84|589.81|587.81|5
1608069650000|2020-12-15 22:00:50|589.86|587.86|589.91|587.91|589.93|587.93|589.86|587.86|19
1608069660000|2020-12-15 22:01:00|589.88|587.88|589.89|587.89|589.91|587.91|589.88|587.88|22
1608069670000|2020-12-15 22:01:10|589.88|587.88|589.78|587.78|589.89|587.89|589.78|587.78|14
1608069680000|2020-12-15 22:01:20|589.79|587.79|589.79|587.79|589.8|587.8|589.77|587.77|15
1608069690000|2020-12-15 22:01:30|589.8|587.8|589.8|587.8|589.81|587.81|589.79|587.79|5
1608069700000|2020-12-15 22:01:40|589.82|587.82|589.83|587.83|589.83|587.83|589.81|587.81|12
1608069710000|2020-12-15 22:01:50|589.82|587.82|589.7|587.7|589.82|587.82|589.7|587.7|13
1608069720000|2020-12-15 22:02:00|589.69|587.69|589.68|587.68|589.69|587.69|589.67|587.67|17
1608069730000|2020-12-15 22:02:10|589.69|587.69|589.64|587.64|589.69|587.69|589.63|587.63|11
1608069740000|2020-12-15 22:02:20|589.65|587.65|589.62|587.62|589.66|587.66|589.61|587.61|13
1608069750000|2020-12-15 22:02:30|589.63|587.63|589.61|587.61|589.63|587.63|589.61|587.61|4
1608069760000|2020-12-15 22:02:40|589.62|587.62|589.61|587.61|589.62|587.62|589.6|587.6|7
1608069770000|2020-12-15 22:02:50|589.6|587.6|589.6|587.6|589.61|587.61|589.6|587.6|15
1608069780000|2020-12-15 22:03:00|589.61|587.61|589.54|587.54|589.61|587.61|589.53|587.53|14
1608069790000|2020-12-15 22:03:10|589.51|587.51|589.41|587.41|589.51|587.51|589.41|587.41|14
1608069800000|2020-12-15 22:03:20|589.4|587.4|589.37|587.37|589.4|587.4|589.36|587.36|19
1608069810000|2020-12-15 22:03:30|589.36|587.36|589.37|587.37|589.37|587.37|589.36|587.36|10
1608069820000|2020-12-15 22:03:40|589.38|587.38|589.26|587.26|589.38|587.38|589.26|587.26|6
1608069830000|2020-12-15 22:03:50|589.25|587.25|589.25|587.25|589.26|587.26|589.25|587.25|5
1608069840000|2020-12-15 22:04:00|589.26|587.26|589.12|587.12|589.26|587.26|589.12|587.12|9
1608069850000|2020-12-15 22:04:10|589.1|587.1|589.1|587.1|589.1|587.1|589.1|587.1|1
1608069860000|2020-12-15 22:04:20|589.11|587.11|589.1|587.1|589.11|587.11|589.1|587.1|2
1608069870000|2020-12-15 22:04:30|589.11|587.11|589.09|587.09|589.11|587.11|589.09|587.09|11
1608069880000|2020-12-15 22:04:40|589.1|587.1|589.09|587.09|589.1|587.1|589.09|587.09|6
1608069890000|2020-12-15 22:04:50|589.1|587.1|589.09|587.09|589.1|587.1|589.08|587.08|6
1608069900000|2020-12-15 22:05:00|589.1|587.1|589.07|587.07|589.11|587.11|589.07|587.07|5
1608069910000|2020-12-15 22:05:10|589.05|587.05|589.01|587.01|589.05|587.05|589.01|587.01|3
1608069920000|2020-12-15 22:05:20|589|587|589.01|587.01|589.01|587.01|589|587|6
1608069930000|2020-12-15 22:05:30|589|587|589.04|587.04|589.05|587.05|588.99|586.99|17
1608069940000|2020-12-15 22:05:40|589.05|587.05|589.14|587.14|589.16|587.16|589.04|587.04|11
1608069950000|2020-12-15 22:05:50|589.15|587.15|589.13|587.13|589.15|587.15|589.11|587.11|5
1608069960000|2020-12-15 22:06:00|589.14|587.14|589.21|587.21|589.21|587.21|589.13|587.13|7
1608069970000|2020-12-15 22:06:10|589.2|587.2|589.2|587.2|589.2|587.2|589.18|587.18|24
1608069980000|2020-12-15 22:06:20|589.21|587.21|589.25|587.25|589.25|587.25|589.21|587.21|18
1608069990000|2020-12-15 22:06:30|589.24|587.24|589.25|587.25|589.26|587.26|589.23|587.23|17
1608070000000|2020-12-15 22:06:40|589.26|587.26|589.29|587.29|589.31|587.31|589.26|587.26|14
1608070010000|2020-12-15 22:06:50|589.28|587.28|589.24|587.24|589.28|587.28|589.21|587.21|17
1608070020000|2020-12-15 22:07:00|589.23|587.23|589.09|587.09|589.25|587.25|589.03|587.03|20
1608070030000|2020-12-15 22:07:10|589.08|587.08|589.01|587.01|589.09|587.09|588.98|586.98|24
1608070040000|2020-12-15 22:07:20|589|587|588.96|586.96|589.01|587.01|588.96|586.96|12
1608070050000|2020-12-15 22:07:30|588.97|586.97|588.97|586.97|588.98|586.98|588.96|586.96|7
1608070060000|2020-12-15 22:07:40|588.98|586.98|588.87|586.87|588.98|586.98|588.86|586.86|18
1608070070000|2020-12-15 22:07:50|588.86|586.86|588.89|586.89|588.9|586.9|588.86|586.86|18
1608070080000|2020-12-15 22:08:00|588.9|586.9|588.9|586.9|588.9|586.9|588.88|586.88|17
1608070090000|2020-12-15 22:08:10|588.88|586.88|588.88|586.88|588.9|586.9|588.88|586.88|7
1608070100000|2020-12-15 22:08:20|588.89|586.89|588.86|586.86|588.9|586.9|588.86|586.86|6
1608070110000|2020-12-15 22:08:30|588.85|586.85|588.85|586.85|588.85|586.85|588.85|586.85|1
1608070120000|2020-12-15 22:08:40|588.86|586.86|588.86|586.86|588.86|586.86|588.84|586.84|9
1608070130000|2020-12-15 22:08:50|588.88|586.88|588.94|586.94|588.96|586.96|588.84|586.84|9
1608070140000|2020-12-15 22:09:00|588.95|586.95|588.96|586.96|588.96|586.96|588.91|586.91|4
1608070150000|2020-12-15 22:09:10|588.97|586.97|588.97|586.97|588.97|586.97|588.97|586.97|1
1608070170000|2020-12-15 22:09:30|588.96|586.96|589.11|587.11|589.11|587.11|588.96|586.96|10
1608070180000|2020-12-15 22:09:40|589.08|587.08|589.06|587.06|589.11|587.11|589.02|587.02|10
1608070190000|2020-12-15 22:09:50|589.03|587.03|589.08|587.08|589.09|587.09|589.03|587.03|6
1608070200000|2020-12-15 22:10:00|589.07|587.07|589.07|587.07|589.09|587.09|589.06|587.06|12
1608070210000|2020-12-15 22:10:10|589.08|587.08|589.08|587.08|589.08|587.08|589.06|587.06|6
1608070240000|2020-12-15 22:10:40|589.09|587.09|589.1|587.1|589.1|587.1|589.09|587.09|2
1608070250000|2020-12-15 22:10:50|589.11|587.11|589.11|587.11|589.11|587.11|589.1|587.1|5
1608070260000|2020-12-15 22:11:00|589.12|587.12|589.12|587.12|589.12|587.12|589.11|587.11|5
1608070270000|2020-12-15 22:11:10|589.11|587.11|589.13|587.13|589.13|587.13|589.11|587.11|16
1608070280000|2020-12-15 22:11:20|589.12|587.12|589.15|587.15|589.15|587.15|589.12|587.12|5
1608070290000|2020-12-15 22:11:30|589.14|587.14|589.15|587.15|589.15|587.15|589.14|587.14|2
1608070300000|2020-12-15 22:11:40|589.14|587.14|589.15|587.15|589.15|587.15|589.14|587.14|2
1608070320000|2020-12-15 22:12:00|589.12|587.12|589.15|587.15|589.15|587.15|589.12|587.12|6
1608070330000|2020-12-15 22:12:10|589.14|587.14|589.15|587.15|589.16|587.16|589.14|587.14|16
1608070340000|2020-12-15 22:12:20|589.16|587.16|589.17|587.17|589.17|587.17|589.14|587.14|8
1608070350000|2020-12-15 22:12:30|589.16|587.16|589.14|587.14|589.17|587.17|589.14|587.14|10
1608070360000|2020-12-15 22:12:40|589.15|587.15|589.15|587.15|589.16|587.16|589.13|587.13|7
1608070370000|2020-12-15 22:12:50|589.16|587.16|589.17|587.17|589.17|587.17|589.14|587.14|8
1608070380000|2020-12-15 22:13:00|589.15|587.15|589.11|587.11|589.15|587.15|589.1|587.1|13
1608070390000|2020-12-15 22:13:10|589.13|587.13|589.12|587.12|589.14|587.14|589.11|587.11|12
1608070400000|2020-12-15 22:13:20|589.11|587.11|589.13|587.13|589.14|587.14|589.1|587.1|19
1608070410000|2020-12-15 22:13:30|589.12|587.12|589.11|587.11|589.12|587.12|589.09|587.09|7
1608070420000|2020-12-15 22:13:40|589.12|587.12|589.12|587.12|589.12|587.12|589.12|587.12|1
1608070440000|2020-12-15 22:14:00|589.11|587.11|589.12|587.12|589.12|587.12|589.1|587.1|10
1608070450000|2020-12-15 22:14:10|589.13|587.13|589.14|587.14|589.14|587.14|589.12|587.12|10
1608070460000|2020-12-15 22:14:20|589.12|587.12|589.15|587.15|589.15|587.15|589.12|587.12|9
1608070470000|2020-12-15 22:14:30|589.16|587.16|589.16|587.16|589.16|587.16|589.16|587.16|1
1608070480000|2020-12-15 22:14:40|589.14|587.14|589.17|587.17|589.17|587.17|589.14|587.14|8
1608070490000|2020-12-15 22:14:50|589.14|587.14|589.15|587.15|589.17|587.17|589.13|587.13|21
1608070500000|2020-12-15 22:15:00|589.16|587.16|589.16|587.16|589.19|587.19|589.15|587.15|11
1608070510000|2020-12-15 22:15:10|589.15|587.15|589.16|587.16|589.16|587.16|589.15|587.15|2
1608070530000|2020-12-15 22:15:30|589.17|587.17|589.19|587.19|589.19|587.19|589.16|587.16|4
1608070540000|2020-12-15 22:15:40|589.2|587.2|589.22|587.22|589.22|587.22|589.19|587.19|7
1608070550000|2020-12-15 22:15:50|589.21|587.21|589.25|587.25|589.25|587.25|589.21|587.21|7
1608070570000|2020-12-15 22:16:10|589.26|587.26|589.26|587.26|589.26|587.26|589.25|587.25|7
1608070580000|2020-12-15 22:16:20|589.24|587.24|589.25|587.25|589.25|587.25|589.24|587.24|2
1608070590000|2020-12-15 22:16:30|589.26|587.26|589.26|587.26|589.26|587.26|589.26|587.26|1
1608070600000|2020-12-15 22:16:40|589.25|587.25|589.26|587.26|589.26|587.26|589.25|587.25|6
1608070610000|2020-12-15 22:16:50|589.25|587.25|589.25|587.25|589.25|587.25|589.25|587.25|1
1608070620000|2020-12-15 22:17:00|589.28|587.28|589.29|587.29|589.29|587.29|589.28|587.28|2
1608070630000|2020-12-15 22:17:10|589.28|587.28|589.29|587.29|589.3|587.3|589.28|587.28|4
1608070640000|2020-12-15 22:17:20|589.3|587.3|589.41|587.41|589.41|587.41|589.28|587.28|19
1608070650000|2020-12-15 22:17:30|589.39|587.39|589.41|587.41|589.41|587.41|589.34|587.34|27
1608070660000|2020-12-15 22:17:40|589.42|587.42|589.48|587.48|589.49|587.49|589.38|587.38|23
1608070670000|2020-12-15 22:17:50|589.5|587.5|589.51|587.51|589.51|587.51|589.49|587.49|14
1608070680000|2020-12-15 22:18:00|589.52|587.52|589.55|587.55|589.55|587.55|589.5|587.5|11
1608070690000|2020-12-15 22:18:10|589.54|587.54|589.54|587.54|589.55|587.55|589.52|587.52|12
1608070700000|2020-12-15 22:18:20|589.55|587.55|589.58|587.58|589.58|587.58|589.53|587.53|10
1608070710000|2020-12-15 22:18:30|589.57|587.57|589.6|587.6|589.6|587.6|589.57|587.57|13
1608070720000|2020-12-15 22:18:40|589.58|587.58|589.77|587.77|589.79|587.79|589.58|587.58|14
1608070730000|2020-12-15 22:18:50|589.79|587.79|589.83|587.83|589.83|587.83|589.76|587.76|7
1608070750000|2020-12-15 22:19:10|589.81|587.81|589.8|587.8|589.83|587.83|589.78|587.78|8
1608070760000|2020-12-15 22:19:20|589.81|587.81|589.83|587.83|589.83|587.83|589.81|587.81|8
1608070770000|2020-12-15 22:19:30|589.84|587.84|589.84|587.84|589.84|587.84|589.84|587.84|1
1608070790000|2020-12-15 22:19:50|589.82|587.82|589.83|587.83|589.85|587.85|589.82|587.82|4
1608070800000|2020-12-15 22:20:00|589.84|587.84|589.84|587.84|589.85|587.85|589.83|587.83|7
1608070820000|2020-12-15 22:20:20|589.85|587.85|589.83|587.83|589.86|587.86|589.83|587.83|4
1608070840000|2020-12-15 22:20:40|589.84|587.84|589.84|587.84|589.84|587.84|589.84|587.84|1
1608070850000|2020-12-15 22:20:50|589.85|587.85|589.84|587.84|589.85|587.85|589.84|587.84|6
1608070860000|2020-12-15 22:21:00|589.85|587.85|589.84|587.84|589.85|587.85|589.84|587.84|2
1608070870000|2020-12-15 22:21:10|589.85|587.85|589.85|587.85|589.85|587.85|589.84|587.84|3
1608070890000|2020-12-15 22:21:30|589.84|587.84|589.89|587.89|589.89|587.89|589.84|587.84|11
1608070900000|2020-12-15 22:21:40|589.9|587.9|589.88|587.88|589.9|587.9|589.88|587.88|3
1608070910000|2020-12-15 22:21:50|589.87|587.87|589.91|587.91|589.94|587.94|589.87|587.87|21
1608070920000|2020-12-15 22:22:00|589.93|587.93|589.92|587.92|589.93|587.93|589.92|587.92|6
1608070930000|2020-12-15 22:22:10|589.93|587.93|589.91|587.91|589.93|587.93|589.89|587.89|12
1608070940000|2020-12-15 22:22:20|589.9|587.9|589.92|587.92|589.92|587.92|589.9|587.9|2
1608070950000|2020-12-15 22:22:30|589.9|587.9|589.87|587.87|589.9|587.9|589.87|587.87|9
1608070960000|2020-12-15 22:22:40|589.88|587.88|589.92|587.92|589.92|587.92|589.88|587.88|6
1608070970000|2020-12-15 22:22:50|589.93|587.93|589.96|587.96|589.97|587.97|589.92|587.92|15
1608070980000|2020-12-15 22:23:00|589.95|587.95|589.95|587.95|589.97|587.97|589.95|587.95|9
1608070990000|2020-12-15 22:23:10|589.96|587.96|589.97|587.97|589.98|587.98|589.96|587.96|5
1608071000000|2020-12-15 22:23:20|589.98|587.98|589.99|587.99|589.99|587.99|589.97|587.97|5
1608071010000|2020-12-15 22:23:30|589.98|587.98|589.99|587.99|590|588|589.98|587.98|9
1608071020000|2020-12-15 22:23:40|590|588|589.98|587.98|590|588|589.98|587.98|11
1608071030000|2020-12-15 22:23:50|589.99|587.99|589.98|587.98|590|588|589.98|587.98|17
1608071040000|2020-12-15 22:24:00|589.99|587.99|589.92|587.92|589.99|587.99|589.91|587.91|6
1608071050000|2020-12-15 22:24:10|589.91|587.91|589.89|587.89|589.92|587.92|589.89|587.89|8
1608071060000|2020-12-15 22:24:20|589.9|587.9|589.9|587.9|589.9|587.9|589.9|587.9|1
1608071070000|2020-12-15 22:24:30|589.89|587.89|589.9|587.9|589.9|587.9|589.89|587.89|2
1608071080000|2020-12-15 22:24:40|589.88|587.88|589.9|587.9|589.9|587.9|589.86|587.86|4
1608071090000|2020-12-15 22:24:50|589.92|587.92|589.9|587.9|589.92|587.92|589.9|587.9|3
1608071100000|2020-12-15 22:25:00|589.91|587.91|589.88|587.88|589.91|587.91|589.88|587.88|2
1608071130000|2020-12-15 22:25:30|589.89|587.89|589.89|587.89|589.89|587.89|589.89|587.89|1
1608071140000|2020-12-15 22:25:40|589.87|587.87|589.87|587.87|589.87|587.87|589.86|587.86|3
1608071150000|2020-12-15 22:25:50|589.88|587.88|589.88|587.88|589.88|587.88|589.88|587.88|1
1608071160000|2020-12-15 22:26:00|589.89|587.89|589.91|587.91|589.91|587.91|589.88|587.88|4
1608071170000|2020-12-15 22:26:10|589.9|587.9|589.9|587.9|589.9|587.9|589.89|587.89|5
1608071180000|2020-12-15 22:26:20|589.91|587.91|589.92|587.92|589.93|587.93|589.9|587.9|13
1608071190000|2020-12-15 22:26:30|589.93|587.93|589.95|587.95|589.95|587.95|589.92|587.92|6
1608071200000|2020-12-15 22:26:40|589.94|587.94|589.93|587.93|589.95|587.95|589.93|587.93|8
1608071210000|2020-12-15 22:26:50|589.92|587.92|589.93|587.93|589.93|587.93|589.92|587.92|4
1608071220000|2020-12-15 22:27:00|589.95|587.95|589.95|587.95|589.95|587.95|589.95|587.95|1
1608071230000|2020-12-15 22:27:10|589.94|587.94|589.95|587.95|589.95|587.95|589.94|587.94|4
1608071240000|2020-12-15 22:27:20|589.94|587.94|589.94|587.94|589.95|587.95|589.94|587.94|7
1608071250000|2020-12-15 22:27:30|589.95|587.95|589.95|587.95|589.96|587.96|589.94|587.94|11
1608071260000|2020-12-15 22:27:40|589.94|587.94|589.95|587.95|589.96|587.96|589.93|587.93|15
1608071270000|2020-12-15 22:27:50|589.94|587.94|589.95|587.95|589.95|587.95|589.94|587.94|10
1608071280000|2020-12-15 22:28:00|589.94|587.94|589.96|587.96|589.97|587.97|589.94|587.94|13
1608071290000|2020-12-15 22:28:10|589.97|587.97|589.95|587.95|589.97|587.97|589.95|587.95|9
1608071300000|2020-12-15 22:28:20|589.96|587.96|589.93|587.93|589.96|587.96|589.93|587.93|14
1608071310000|2020-12-15 22:28:30|589.94|587.94|589.95|587.95|589.95|587.95|589.93|587.93|25
1608071320000|2020-12-15 22:28:40|589.94|587.94|589.93|587.93|589.94|587.94|589.93|587.93|10
1608071330000|2020-12-15 22:28:50|589.94|587.94|589.93|587.93|589.95|587.95|589.93|587.93|21
1608071340000|2020-12-15 22:29:00|589.94|587.94|589.94|587.94|589.94|587.94|589.93|587.93|25
1608071350000|2020-12-15 22:29:10|589.93|587.93|589.93|587.93|589.94|587.94|589.93|587.93|23
1608071360000|2020-12-15 22:29:20|589.94|587.94|589.94|587.94|589.95|587.95|589.93|587.93|15
1608071370000|2020-12-15 22:29:30|589.93|587.93|589.88|587.88|589.95|587.95|589.88|587.88|30
1608071380000|2020-12-15 22:29:40|589.92|587.92|589.83|587.83|589.92|587.92|589.83|587.83|5
1608071390000|2020-12-15 22:29:50|589.84|587.84|589.83|587.83|589.84|587.84|589.83|587.83|2
1608071400000|2020-12-15 22:30:00|589.84|587.84|589.82|587.82|589.84|587.84|589.81|587.81|13
1608071410000|2020-12-15 22:30:10|589.81|587.81|589.77|587.77|589.81|587.81|589.76|587.76|14
1608071420000|2020-12-15 22:30:20|589.74|587.74|589.72|587.72|589.74|587.74|589.72|587.72|18
1608071430000|2020-12-15 22:30:30|589.71|587.71|589.64|587.64|589.72|587.72|589.62|587.62|11
1608071440000|2020-12-15 22:30:40|589.62|587.62|589.53|587.53|589.62|587.62|589.51|587.51|15
1608071450000|2020-12-15 22:30:50|589.52|587.52|589.51|587.51|589.52|587.52|589.51|587.51|14
1608071460000|2020-12-15 22:31:00|589.5|587.5|589.51|587.51|589.51|587.51|589.5|587.5|4
1608071480000|2020-12-15 22:31:20|589.5|587.5|589.5|587.5|589.51|587.51|589.47|587.47|16
1608071490000|2020-12-15 22:31:30|589.49|587.49|589.49|587.49|589.52|587.52|589.49|587.49|16
1608071500000|2020-12-15 22:31:40|589.47|587.47|589.5|587.5|589.51|587.51|589.47|587.47|10
1608071510000|2020-12-15 22:31:50|589.49|587.49|589.5|587.5|589.51|587.51|589.49|587.49|23
1608071520000|2020-12-15 22:32:00|589.51|587.51|589.5|587.5|589.51|587.51|589.49|587.49|14
1608071530000|2020-12-15 22:32:10|589.51|587.51|589.48|587.48|589.51|587.51|589.48|587.48|16
1608071540000|2020-12-15 22:32:20|589.49|587.49|589.47|587.47|589.51|587.51|589.47|587.47|17
1608071550000|2020-12-15 22:32:30|589.46|587.46|589.45|587.45|589.48|587.48|589.43|587.43|19
1608071560000|2020-12-15 22:32:40|589.46|587.46|589.46|587.46|589.47|587.47|589.44|587.44|21
1608071570000|2020-12-15 22:32:50|589.45|587.45|589.45|587.45|589.48|587.48|589.44|587.44|32
1608071580000|2020-12-15 22:33:00|589.47|587.47|589.42|587.42|589.47|587.47|589.42|587.42|31
1608071590000|2020-12-15 22:33:10|589.45|587.45|589.44|587.44|589.47|587.47|589.43|587.43|26
1608071600000|2020-12-15 22:33:20|589.48|587.48|589.47|587.47|589.48|587.48|589.43|587.43|28
1608071610000|2020-12-15 22:33:30|589.46|587.46|589.51|587.51|589.52|587.52|589.45|587.45|17
1608071620000|2020-12-15 22:33:40|589.5|587.5|589.51|587.51|589.51|587.51|589.5|587.5|2
1608071630000|2020-12-15 22:33:50|589.52|587.52|589.51|587.51|589.52|587.52|589.51|587.51|2
1608071640000|2020-12-15 22:34:00|589.52|587.52|589.52|587.52|589.52|587.52|589.51|587.51|5
1608071650000|2020-12-15 22:34:10|589.51|587.51|589.54|587.54|589.54|587.54|589.51|587.51|5
1608071660000|2020-12-15 22:34:20|589.55|587.55|589.57|587.57|589.59|587.59|589.55|587.55|6
1608071670000|2020-12-15 22:34:30|589.56|587.56|589.59|587.59|589.6|587.6|589.56|587.56|7
1608071680000|2020-12-15 22:34:40|589.6|587.6|589.58|587.58|589.6|587.6|589.57|587.57|21
1608071690000|2020-12-15 22:34:50|589.59|587.59|589.59|587.59|589.6|587.6|589.58|587.58|23
1608071700000|2020-12-15 22:35:00|589.58|587.58|589.81|587.81|589.81|587.81|589.58|587.58|26
1608071710000|2020-12-15 22:35:10|589.9|587.9|590|588|590|588|589.89|587.89|12
1608071720000|2020-12-15 22:35:20|589.99|587.99|590.04|588.04|590.04|588.04|589.96|587.96|20
1608071730000|2020-12-15 22:35:30|590.05|588.05|590.04|588.04|590.05|588.05|589.96|587.96|15
1608071740000|2020-12-15 22:35:40|590.05|588.05|590.02|588.02|590.05|588.05|590.02|588.02|9
1608071750000|2020-12-15 22:35:50|590.03|588.03|590.06|588.06|590.08|588.08|589.95|587.95|27
1608071760000|2020-12-15 22:36:00|590.07|588.07|590.11|588.11|590.12|588.12|590.06|588.06|22
1608071770000|2020-12-15 22:36:10|590.12|588.12|590.2|588.2|590.22|588.22|590.11|588.11|13
1608071780000|2020-12-15 22:36:20|590.26|588.26|590.19|588.19|590.27|588.27|590.19|588.19|31
1608071790000|2020-12-15 22:36:30|590.25|588.25|590.45|588.45|590.45|588.45|590.22|588.22|16
1608071800000|2020-12-15 22:36:40|590.47|588.47|590.44|588.44|590.47|588.47|590.41|588.41|9
1608071810000|2020-12-15 22:36:50|590.41|588.41|590.56|588.56|590.58|588.58|590.41|588.41|30
1608071820000|2020-12-15 22:37:00|590.54|588.54|590.6|588.6|590.62|588.62|590.54|588.54|14
1608071830000|2020-12-15 22:37:10|590.61|588.61|590.62|588.62|590.62|588.62|590.57|588.57|11
1608071840000|2020-12-15 22:37:20|590.61|588.61|590.57|588.57|590.61|588.61|590.57|588.57|11
1608071850000|2020-12-15 22:37:30|590.56|588.56|590.57|588.57|590.57|588.57|590.55|588.55|10
1608071860000|2020-12-15 22:37:40|590.56|588.56|590.53|588.53|590.57|588.57|590.53|588.53|6
1608071870000|2020-12-15 22:37:50|590.52|588.52|590.51|588.51|590.52|588.52|590.51|588.51|2
1608071880000|2020-12-15 22:38:00|590.5|588.5|590.49|588.49|590.51|588.51|590.49|588.49|4
1608071890000|2020-12-15 22:38:10|590.48|588.48|590.43|588.43|590.48|588.48|590.42|588.42|7
1608071900000|2020-12-15 22:38:20|590.42|588.42|590.24|588.24|590.43|588.43|590.24|588.24|20
1608071910000|2020-12-15 22:38:30|590.23|588.23|590.13|588.13|590.24|588.24|590.13|588.13|17
1608071920000|2020-12-15 22:38:40|590.12|588.12|590.08|588.08|590.12|588.12|590.08|588.08|16
1608071930000|2020-12-15 22:38:50|590.06|588.06|590.07|588.07|590.08|588.08|590.06|588.06|4
1608071940000|2020-12-15 22:39:00|590.08|588.08|590.06|588.06|590.08|588.08|590.05|588.05|9
1608071950000|2020-12-15 22:39:10|590.05|588.05|590.05|588.05|590.05|588.05|590.05|588.05|1
1608071960000|2020-12-15 22:39:20|590.06|588.06|590.04|588.04|590.06|588.06|590.04|588.04|3
1608071970000|2020-12-15 22:39:30|590.05|588.05|590.05|588.05|590.06|588.06|590.05|588.05|3
1608071980000|2020-12-15 22:39:40|590.04|588.04|590.05|588.05|590.05|588.05|590.04|588.04|2
1608071990000|2020-12-15 22:39:50|590.04|588.04|590.03|588.03|590.04|588.04|590.03|588.03|2
1608072000000|2020-12-15 22:40:00|590.04|588.04|590.03|588.03|590.04|588.04|590.03|588.03|2
1608072010000|2020-12-15 22:40:10|590.02|588.02|590.03|588.03|590.04|588.04|590.01|588.01|16
1608072020000|2020-12-15 22:40:20|590.04|588.04|590.04|588.04|590.05|588.05|590.03|588.03|11
1608072030000|2020-12-15 22:40:30|590.05|588.05|590.05|588.05|590.06|588.06|590.04|588.04|13
1608072040000|2020-12-15 22:40:40|590.04|588.04|590.04|588.04|590.06|588.06|590.03|588.03|20
1608072050000|2020-12-15 22:40:50|590.03|588.03|590.04|588.04|590.06|588.06|590.03|588.03|13
1608072060000|2020-12-15 22:41:00|590.03|588.03|590.05|588.05|590.05|588.05|590.03|588.03|18
1608072070000|2020-12-15 22:41:10|590.04|588.04|590.06|588.06|590.06|588.06|590.03|588.03|17
1608072080000|2020-12-15 22:41:20|590.05|588.05|590.04|588.04|590.05|588.05|590.03|588.03|10
1608072090000|2020-12-15 22:41:30|590.03|588.03|590.04|588.04|590.06|588.06|590.02|588.02|17
1608072100000|2020-12-15 22:41:40|590.05|588.05|590.06|588.06|590.07|588.07|590.03|588.03|24
1608072110000|2020-12-15 22:41:50|590.07|588.07|590.06|588.06|590.08|588.08|590.04|588.04|22
1608072120000|2020-12-15 22:42:00|590.07|588.07|590.07|588.07|590.08|588.08|590.05|588.05|20
1608072130000|2020-12-15 22:42:10|590.05|588.05|590.07|588.07|590.11|588.11|590.05|588.05|19
1608072140000|2020-12-15 22:42:20|590.06|588.06|590.08|588.08|590.08|588.08|590.06|588.06|10
1608072150000|2020-12-15 22:42:30|590.07|588.07|590.07|588.07|590.08|588.08|590.05|588.05|20
1608072160000|2020-12-15 22:42:40|590.06|588.06|590.06|588.06|590.07|588.07|590.05|588.05|24
1608072170000|2020-12-15 22:42:50|590.05|588.05|590.07|588.07|590.08|588.08|590.05|588.05|18
1608072180000|2020-12-15 22:43:00|590.05|588.05|589.88|587.88|590.07|588.07|589.88|587.88|24
1608072190000|2020-12-15 22:43:10|589.87|587.87|589.77|587.77|589.87|587.87|589.74|587.74|15
1608072200000|2020-12-15 22:43:20|589.75|587.75|589.64|587.64|589.75|587.75|589.64|587.64|20
1608072210000|2020-12-15 22:43:30|589.61|587.61|589.63|587.63|589.64|587.64|589.6|587.6|25
1608072220000|2020-12-15 22:43:40|589.62|587.62|589.36|587.36|589.64|587.64|589.36|587.36|34
1608072230000|2020-12-15 22:43:50|589.37|587.37|589.29|587.29|589.38|587.38|589.29|587.29|32
1608072240000|2020-12-15 22:44:00|589.28|587.28|589.13|587.13|589.29|587.29|589.13|587.13|26
1608072250000|2020-12-15 22:44:10|589.15|587.15|589.13|587.13|589.15|587.15|589.1|587.1|17
1608072260000|2020-12-15 22:44:20|589.12|587.12|589.11|587.11|589.13|587.13|589.1|587.1|14
1608072270000|2020-12-15 22:44:30|589.09|587.09|589.07|587.07|589.09|587.09|589.06|587.06|10
1608072280000|2020-12-15 22:44:40|589.06|587.06|589.05|587.05|589.08|587.08|589.05|587.05|27
1608072290000|2020-12-15 22:44:50|589.06|587.06|589.06|587.06|589.09|587.09|589.04|587.04|29
1608072300000|2020-12-15 22:45:00|589.07|587.07|588.99|586.99|589.09|587.09|588.95|586.95|20
1608072310000|2020-12-15 22:45:10|588.98|586.98|588.93|586.93|588.98|586.98|588.93|586.93|15
1608072320000|2020-12-15 22:45:20|588.92|586.92|588.94|586.94|588.94|586.94|588.92|586.92|10
1608072330000|2020-12-15 22:45:30|588.93|586.93|588.93|586.93|588.94|586.94|588.92|586.92|9
1608072340000|2020-12-15 22:45:40|588.94|586.94|588.92|586.92|588.95|586.95|588.9|586.9|11
1608072350000|2020-12-15 22:45:50|588.93|586.93|588.88|586.88|588.93|586.93|588.88|586.88|24
1608072360000|2020-12-15 22:46:00|588.89|586.89|588.86|586.86|588.89|586.89|588.86|586.86|26
1608072370000|2020-12-15 22:46:10|588.87|586.87|588.84|586.84|588.87|586.87|588.83|586.83|25
1608072380000|2020-12-15 22:46:20|588.83|586.83|588.69|586.69|588.86|586.86|588.68|586.68|24
1608072390000|2020-12-15 22:46:30|588.7|586.7|588.7|586.7|588.72|586.72|588.68|586.68|16
1608072400000|2020-12-15 22:46:40|588.69|586.69|588.65|586.65|588.69|586.69|588.64|586.64|19
1608072410000|2020-12-15 22:46:50|588.66|586.66|588.65|586.65|588.67|586.67|588.64|586.64|20
1608072420000|2020-12-15 22:47:00|588.64|586.64|588.63|586.63|588.65|586.65|588.61|586.61|14
1608072430000|2020-12-15 22:47:10|588.64|586.64|588.61|586.61|588.64|586.64|588.61|586.61|27
1608072440000|2020-12-15 22:47:20|588.62|586.62|588.56|586.56|588.62|586.62|588.55|586.55|23
1608072450000|2020-12-15 22:47:30|588.57|586.57|588.55|586.55|588.58|586.58|588.54|586.54|11
1608072460000|2020-12-15 22:47:40|588.54|586.54|588.58|586.58|588.61|586.61|588.54|586.54|10
1608072470000|2020-12-15 22:47:50|588.6|586.6|588.6|586.6|588.61|586.61|588.58|586.58|16
1608072480000|2020-12-15 22:48:00|588.61|586.61|588.69|586.69|588.71|586.71|588.61|586.61|18
1608072490000|2020-12-15 22:48:10|588.7|586.7|588.72|586.72|588.75|586.75|588.69|586.69|19
1608072500000|2020-12-15 22:48:20|588.73|586.73|588.72|586.72|588.75|586.75|588.72|586.72|18
1608072510000|2020-12-15 22:48:30|588.73|586.73|588.69|586.69|588.73|586.73|588.69|586.69|10
1608072520000|2020-12-15 22:48:40|588.7|586.7|588.85|586.85|588.86|586.86|588.7|586.7|27
1608072530000|2020-12-15 22:48:50|588.87|586.87|588.89|586.89|588.89|586.89|588.84|586.84|11
1608072540000|2020-12-15 22:49:00|588.91|586.91|588.98|586.98|589.01|587.01|588.91|586.91|18
1608072550000|2020-12-15 22:49:10|588.97|586.97|589|587|589.01|587.01|588.97|586.97|8
1608072560000|2020-12-15 22:49:20|588.99|586.99|588.98|586.98|588.99|586.99|588.97|586.97|5
1608072570000|2020-12-15 22:49:30|588.99|586.99|588.99|586.99|589|587|588.99|586.99|3
1608072580000|2020-12-15 22:49:40|589.04|587.04|589|587|589.04|587.04|588.98|586.98|6
1608072590000|2020-12-15 22:49:50|589.01|587.01|589|587|589.01|587.01|589|587|2
1608072600000|2020-12-15 22:50:00|588.99|586.99|589.01|587.01|589.03|587.03|588.99|586.99|5
1608072610000|2020-12-15 22:50:10|589.02|587.02|589.01|587.01|589.02|587.02|589.01|587.01|2
1608072620000|2020-12-15 22:50:20|589|587|589.02|587.02|589.02|587.02|589|587|3
1608072650000|2020-12-15 22:50:50|588.99|586.99|588.99|586.99|588.99|586.99|588.99|586.99|1
1608072660000|2020-12-15 22:51:00|588.98|586.98|589.02|587.02|589.02|587.02|588.98|586.98|2
1608072670000|2020-12-15 22:51:10|589.04|587.04|589.09|587.09|589.1|587.1|589.03|587.03|12
1608072680000|2020-12-15 22:51:20|589.1|587.1|589.14|587.14|589.23|587.23|589.09|587.09|21
1608072690000|2020-12-15 22:51:30|589.23|587.23|589.21|587.21|589.31|587.31|589.14|587.14|30
1608072700000|2020-12-15 22:51:40|589.27|587.27|589.27|587.27|589.31|587.31|589.21|587.21|22
1608072710000|2020-12-15 22:51:50|589.28|587.28|589.24|587.24|589.31|587.31|589.2|587.2|26
1608072720000|2020-12-15 22:52:00|589.23|587.23|589.18|587.18|589.27|587.27|589.16|587.16|21
1608072730000|2020-12-15 22:52:10|589.23|587.23|589.19|587.19|589.27|587.27|589.19|587.19|22
1608072740000|2020-12-15 22:52:20|589.2|587.2|589.23|587.23|589.25|587.25|589.18|587.18|26
1608072750000|2020-12-15 22:52:30|589.22|587.22|589.19|587.19|589.22|587.22|589.19|587.19|13
1608072760000|2020-12-15 22:52:40|589.2|587.2|589.18|587.18|589.21|587.21|589.16|587.16|18
1608072770000|2020-12-15 22:52:50|589.17|587.17|589.15|587.15|589.18|587.18|589.12|587.12|17
1608072780000|2020-12-15 22:53:00|589.14|587.14|589.13|587.13|589.14|587.14|589.13|587.13|18
1608072790000|2020-12-15 22:53:10|589.14|587.14|589.13|587.13|589.14|587.14|589.13|587.13|4
1608072800000|2020-12-15 22:53:20|589.14|587.14|589.09|587.09|589.15|587.15|589.08|587.08|7
1608072810000|2020-12-15 22:53:30|589.08|587.08|589.11|587.11|589.14|587.14|589.08|587.08|15
1608072820000|2020-12-15 22:53:40|589.15|587.15|589.14|587.14|589.15|587.15|589.14|587.14|2
1608072830000|2020-12-15 22:53:50|589.12|587.12|589.13|587.13|589.13|587.13|589.08|587.08|11
1608072840000|2020-12-15 22:54:00|589.15|587.15|589.13|587.13|589.15|587.15|589.11|587.11|14
1608072850000|2020-12-15 22:54:10|589.12|587.12|589.09|587.09|589.14|587.14|589.09|587.09|16
1608072860000|2020-12-15 22:54:20|589.12|587.12|589.19|587.19|589.19|587.19|589.09|587.09|17
1608072870000|2020-12-15 22:54:30|589.18|587.18|589.19|587.19|589.2|587.2|589.18|587.18|4
1608072880000|2020-12-15 22:54:40|589.18|587.18|589.22|587.22|589.22|587.22|589.18|587.18|5
1608072890000|2020-12-15 22:54:50|589.21|587.21|589.22|587.22|589.23|587.23|589.21|587.21|14
1608072900000|2020-12-15 22:55:00|589.21|587.21|589.24|587.24|589.25|587.25|589.21|587.21|14
1608072910000|2020-12-15 22:55:10|589.26|587.26|589.33|587.33|589.34|587.34|589.24|587.24|19
1608072920000|2020-12-15 22:55:20|589.38|587.38|589.49|587.49|589.51|587.51|589.38|587.38|24
1608072930000|2020-12-15 22:55:30|589.46|587.46|589.49|587.49|589.53|587.53|589.46|587.46|24
1608072940000|2020-12-15 22:55:40|589.5|587.5|589.38|587.38|589.51|587.51|589.37|587.37|18
1608072950000|2020-12-15 22:55:50|589.39|587.39|589.43|587.43|589.44|587.44|589.39|587.39|5
1608072960000|2020-12-15 22:56:00|589.39|587.39|589.42|587.42|589.43|587.43|589.39|587.39|14
1608072970000|2020-12-15 22:56:10|589.43|587.43|589.41|587.41|589.43|587.43|589.4|587.4|17
1608072980000|2020-12-15 22:56:20|589.37|587.37|589.4|587.4|589.41|587.41|589.37|587.37|18
1608072990000|2020-12-15 22:56:30|589.42|587.42|589.38|587.38|589.42|587.42|589.38|587.38|24
1608073000000|2020-12-15 22:56:40|589.39|587.39|589.42|587.42|589.43|587.43|589.37|587.37|19
1608073010000|2020-12-15 22:56:50|589.43|587.43|589.47|587.47|589.47|587.47|589.42|587.42|7
1608073020000|2020-12-15 22:57:00|589.46|587.46|589.49|587.49|589.49|587.49|589.44|587.44|5
1608073030000|2020-12-15 22:57:10|589.5|587.5|589.48|587.48|589.5|587.5|589.47|587.47|5
1608073040000|2020-12-15 22:57:20|589.46|587.46|589.43|587.43|589.46|587.46|589.42|587.42|5
1608073050000|2020-12-15 22:57:30|589.44|587.44|589.41|587.41|589.45|587.45|589.41|587.41|3
1608073060000|2020-12-15 22:57:40|589.42|587.42|589.42|587.42|589.42|587.42|589.42|587.42|1
1608073070000|2020-12-15 22:57:50|589.45|587.45|589.55|587.55|589.56|587.56|589.45|587.45|12
1608073080000|2020-12-15 22:58:00|589.53|587.53|589.6|587.6|589.61|587.61|589.53|587.53|8
1608073090000|2020-12-15 22:58:10|589.62|587.62|589.66|587.66|589.66|587.66|589.62|587.62|8
1608073100000|2020-12-15 22:58:20|589.65|587.65|589.66|587.66|589.7|587.7|589.65|587.65|6
1608073110000|2020-12-15 22:58:30|589.65|587.65|589.67|587.67|589.68|587.68|589.65|587.65|4
1608073120000|2020-12-15 22:58:40|589.64|587.64|589.68|587.68|589.68|587.68|589.64|587.64|3
1608073130000|2020-12-15 22:58:50|589.7|587.7|589.68|587.68|589.7|587.7|589.68|587.68|6
1608073140000|2020-12-15 22:59:00|589.66|587.66|589.64|587.64|589.66|587.66|589.61|587.61|4
1608073150000|2020-12-15 22:59:10|589.62|587.62|589.62|587.62|589.62|587.62|589.62|587.62|1
1608073160000|2020-12-15 22:59:20|589.61|587.61|589.63|587.63|589.65|587.65|589.61|587.61|3
1608073170000|2020-12-15 22:59:30|589.62|587.62|589.61|587.61|589.63|587.63|589.59|587.59|12
1608073180000|2020-12-15 22:59:40|589.6|587.6|589.61|587.61|589.61|587.61|589.59|587.59|12
1608073190000|2020-12-15 22:59:50|589.57|587.57|589.56|587.56|589.58|587.58|589.55|587.55|14
1608073200000|2020-12-15 23:00:00|589.57|587.57|589.56|587.56|589.57|587.57|589.54|587.54|19
1608073210000|2020-12-15 23:00:10|589.55|587.55|589.62|587.62|589.63|587.63|589.55|587.55|23
1608073220000|2020-12-15 23:00:20|589.59|587.59|589.63|587.63|589.63|587.63|589.59|587.59|11
1608073230000|2020-12-15 23:00:30|589.62|587.62|589.63|587.63|589.63|587.63|589.61|587.61|4
1608073250000|2020-12-15 23:00:50|589.6|587.6|589.63|587.63|589.63|587.63|589.6|587.6|4
1608073260000|2020-12-15 23:01:00|589.61|587.61|589.57|587.57|589.61|587.61|589.57|587.57|3
1608073270000|2020-12-15 23:01:10|589.58|587.58|589.59|587.59|589.62|587.62|589.57|587.57|9
1608073280000|2020-12-15 23:01:20|589.6|587.6|589.55|587.55|589.61|587.61|589.54|587.54|8
1608073290000|2020-12-15 23:01:30|589.54|587.54|589.54|587.54|589.54|587.54|589.54|587.54|1
1608073300000|2020-12-15 23:01:40|589.51|587.51|589.53|587.53|589.54|587.54|589.51|587.51|11
1608073310000|2020-12-15 23:01:50|589.54|587.54|589.54|587.54|589.55|587.55|589.53|587.53|7
1608073320000|2020-12-15 23:02:00|589.53|587.53|589.5|587.5|589.53|587.53|589.48|587.48|11
1608073330000|2020-12-15 23:02:10|589.51|587.51|589.4|587.4|589.52|587.52|589.4|587.4|14
1608073340000|2020-12-15 23:02:20|589.41|587.41|589.4|587.4|589.44|587.44|589.4|587.4|16
1608073350000|2020-12-15 23:02:30|589.41|587.41|589.39|587.39|589.43|587.43|589.39|587.39|24
1608073360000|2020-12-15 23:02:40|589.42|587.42|589.4|587.4|589.42|587.42|589.38|587.38|21
1608073370000|2020-12-15 23:02:50|589.36|587.36|589.16|587.16|589.36|587.36|589.16|587.16|13
1608073380000|2020-12-15 23:03:00|589.15|587.15|589.11|587.11|589.18|587.18|589.09|587.09|23
1608073390000|2020-12-15 23:03:10|588.85|586.85|588.81|586.81|588.85|586.85|588.8|586.8|11
1608073400000|2020-12-15 23:03:20|588.8|586.8|588.79|586.79|588.82|586.82|588.79|586.79|18
1608073410000|2020-12-15 23:03:30|588.78|586.78|588.8|586.8|588.81|586.81|588.77|586.77|19
1608073420000|2020-12-15 23:03:40|588.79|586.79|588.79|586.79|588.82|586.82|588.79|586.79|23
1608073430000|2020-12-15 23:03:50|588.8|586.8|588.8|586.8|588.82|586.82|588.79|586.79|18
1608073440000|2020-12-15 23:04:00|588.79|586.79|588.76|586.76|588.8|586.8|588.75|586.75|10
1608073450000|2020-12-15 23:04:10|588.67|586.67|588.67|586.67|588.67|586.67|588.67|586.67|1
1608073480000|2020-12-15 23:04:40|588.68|586.68|588.66|586.66|588.68|586.68|588.64|586.64|12
1608073490000|2020-12-15 23:04:50|588.68|586.68|588.66|586.66|588.68|586.68|588.66|586.66|2
1608073500000|2020-12-15 23:05:00|588.63|586.63|588.68|586.68|588.68|586.68|588.63|586.63|8
1608073510000|2020-12-15 23:05:10|588.67|586.67|588.79|586.79|588.79|586.79|588.66|586.66|12
1608073520000|2020-12-15 23:05:20|588.8|586.8|588.77|586.77|588.8|586.8|588.75|586.75|4
1608073530000|2020-12-15 23:05:30|588.79|586.79|588.96|586.96|588.97|586.97|588.77|586.77|16
1608073540000|2020-12-15 23:05:40|588.95|586.95|589.08|587.08|589.09|587.09|588.95|586.95|8
1608073550000|2020-12-15 23:05:50|589.07|587.07|589.16|587.16|589.16|587.16|589.07|587.07|24
1608073560000|2020-12-15 23:06:00|589.14|587.14|589.19|587.19|589.21|587.21|589.14|587.14|23
1608073570000|2020-12-15 23:06:10|589.21|587.21|589.14|587.14|589.23|587.23|589.14|587.14|12
1608073580000|2020-12-15 23:06:20|589.12|587.12|589.11|587.11|589.15|587.15|589.11|587.11|14
1608073590000|2020-12-15 23:06:30|589.13|587.13|589.15|587.15|589.17|587.17|589.12|587.12|16
1608073600000|2020-12-15 23:06:40|589.16|587.16|589.13|587.13|589.17|587.17|589.13|587.13|15
1608073610000|2020-12-15 23:06:50|589.11|587.11|589.13|587.13|589.14|587.14|589.1|587.1|19
1608073620000|2020-12-15 23:07:00|589.14|587.14|589.18|587.18|589.18|587.18|589.13|587.13|11
1608073630000|2020-12-15 23:07:10|589.19|587.19|589.19|587.19|589.2|587.2|589.16|587.16|11
1608073640000|2020-12-15 23:07:20|589.2|587.2|589.19|587.19|589.21|587.21|589.19|587.19|10
1608073650000|2020-12-15 23:07:30|589.18|587.18|589.18|587.18|589.18|587.18|589.18|587.18|1
1608073660000|2020-12-15 23:07:40|589.19|587.19|589.19|587.19|589.19|587.19|589.19|587.19|1
1608073670000|2020-12-15 23:07:50|589.21|587.21|589.36|587.36|589.36|587.36|589.21|587.21|9
1608073680000|2020-12-15 23:08:00|589.39|587.39|589.33|587.33|589.41|587.41|589.32|587.32|14
1608073690000|2020-12-15 23:08:10|589.32|587.32|589.34|587.34|589.39|587.39|589.32|587.32|13
1608073700000|2020-12-15 23:08:20|589.35|587.35|589.45|587.45|589.48|587.48|589.35|587.35|19
1608073710000|2020-12-15 23:08:30|589.44|587.44|589.44|587.44|589.48|587.48|589.44|587.44|10
1608073720000|2020-12-15 23:08:40|589.54|587.54|589.52|587.52|589.54|587.54|589.52|587.52|2
1608073730000|2020-12-15 23:08:50|589.54|587.54|589.53|587.53|589.54|587.54|589.52|587.52|6
1608073740000|2020-12-15 23:09:00|589.54|587.54|589.55|587.55|589.55|587.55|589.51|587.51|9
1608073750000|2020-12-15 23:09:10|589.54|587.54|589.56|587.56|589.58|587.58|589.54|587.54|8
1608073760000|2020-12-15 23:09:20|589.54|587.54|589.54|587.54|589.54|587.54|589.54|587.54|1
1608073770000|2020-12-15 23:09:30|589.53|587.53|589.5|587.5|589.53|587.53|589.5|587.5|2
1608073780000|2020-12-15 23:09:40|589.49|587.49|589.34|587.34|589.49|587.49|589.34|587.34|15
1608073790000|2020-12-15 23:09:50|589.35|587.35|589.34|587.34|589.36|587.36|589.32|587.32|17
1608073800000|2020-12-15 23:10:00|589.33|587.33|589.14|587.14|589.34|587.34|589.14|587.14|17
1608073810000|2020-12-15 23:10:10|589.13|587.13|589.02|587.02|589.14|587.14|589.02|587.02|19
1608073820000|2020-12-15 23:10:20|589.03|587.03|589.17|587.17|589.18|587.18|588.98|586.98|16
1608073830000|2020-12-15 23:10:30|589.18|587.18|589.18|587.18|589.19|587.19|589.15|587.15|12
1608073840000|2020-12-15 23:10:40|589.16|587.16|589.09|587.09|589.17|587.17|589.06|587.06|20
1608073850000|2020-12-15 23:10:50|589.1|587.1|589.13|587.13|589.16|587.16|589.09|587.09|10
1608073860000|2020-12-15 23:11:00|589.14|587.14|589.07|587.07|589.14|587.14|589.07|587.07|11
1608073870000|2020-12-15 23:11:10|589.08|587.08|589.06|587.06|589.11|587.11|589.06|587.06|9
1608073880000|2020-12-15 23:11:20|589.04|587.04|589.09|587.09|589.09|587.09|589.02|587.02|26
1608073890000|2020-12-15 23:11:30|589.04|587.04|589.08|587.08|589.08|587.08|589.04|587.04|19
1608073900000|2020-12-15 23:11:40|589.07|587.07|589.07|587.07|589.08|587.08|589.06|587.06|4
1608073910000|2020-12-15 23:11:50|589.09|587.09|589.12|587.12|589.12|587.12|589.09|587.09|9
1608073920000|2020-12-15 23:12:00|589.11|587.11|589.12|587.12|589.12|587.12|589.11|587.11|10
1608073930000|2020-12-15 23:12:10|589.13|587.13|589.13|587.13|589.13|587.13|589.12|587.12|3
1608073940000|2020-12-15 23:12:20|589.12|587.12|589.1|587.1|589.12|587.12|589.1|587.1|5
1608073950000|2020-12-15 23:12:30|589.09|587.09|589.13|587.13|589.13|587.13|589.08|587.08|12
1608073960000|2020-12-15 23:12:40|589.14|587.14|589.14|587.14|589.14|587.14|589.13|587.13|5
1608073970000|2020-12-15 23:12:50|589.13|587.13|589.12|587.12|589.14|587.14|589.11|587.11|6
1608073980000|2020-12-15 23:13:00|589.1|587.1|589.16|587.16|589.16|587.16|589.1|587.1|14
1608073990000|2020-12-15 23:13:10|589.15|587.15|589.22|587.22|589.23|587.23|589.15|587.15|7
1608074000000|2020-12-15 23:13:20|589.23|587.23|589.39|587.39|589.39|587.39|589.23|587.23|9
1608074010000|2020-12-15 23:13:30|589.38|587.38|589.29|587.29|589.39|587.39|589.29|587.29|13
1608074020000|2020-12-15 23:13:40|589.3|587.3|589.22|587.22|589.3|587.3|589.22|587.22|16
1608074030000|2020-12-15 23:13:50|589.21|587.21|589.24|587.24|589.25|587.25|589.2|587.2|12
1608074040000|2020-12-15 23:14:00|589.25|587.25|589.21|587.21|589.26|587.26|589.21|587.21|7
1608074050000|2020-12-15 23:14:10|589.22|587.22|589.26|587.26|589.27|587.27|589.2|587.2|8
1608074070000|2020-12-15 23:14:30|589.24|587.24|589.25|587.25|589.25|587.25|589.24|587.24|2
1608074080000|2020-12-15 23:14:40|589.23|587.23|589.21|587.21|589.23|587.23|589.21|587.21|9
1608074090000|2020-12-15 23:14:50|589.2|587.2|589.21|587.21|589.22|587.22|589.19|587.19|12
1608074100000|2020-12-15 23:15:00|589.22|587.22|589.05|587.05|589.22|587.22|589.05|587.05|14
1608074110000|2020-12-15 23:15:10|589.04|587.04|588.96|586.96|589.05|587.05|588.95|586.95|9
1608074120000|2020-12-15 23:15:20|588.97|586.97|588.98|586.98|589|587|588.97|586.97|11
1608074130000|2020-12-15 23:15:30|588.97|586.97|588.95|586.95|588.97|586.97|588.94|586.94|8
1608074140000|2020-12-15 23:15:40|588.96|586.96|588.89|586.89|588.96|586.96|588.89|586.89|3
1608074150000|2020-12-15 23:15:50|588.87|586.87|588.88|586.88|588.88|586.88|588.87|586.87|2
1608074160000|2020-12-15 23:16:00|588.87|586.87|588.85|586.85|588.87|586.87|588.84|586.84|4
1608074170000|2020-12-15 23:16:10|588.84|586.84|588.86|586.86|588.86|586.86|588.84|586.84|5
1608074180000|2020-12-15 23:16:20|588.85|586.85|588.84|586.84|588.86|586.86|588.84|586.84|6
1608074190000|2020-12-15 23:16:30|588.86|586.86|588.84|586.84|588.86|586.86|588.84|586.84|3
1608074200000|2020-12-15 23:16:40|588.83|586.83|588.82|586.82|588.85|586.85|588.81|586.81|11
1608074210000|2020-12-15 23:16:50|588.83|586.83|588.83|586.83|588.85|586.85|588.82|586.82|7
1608074220000|2020-12-15 23:17:00|588.82|586.82|588.63|586.63|588.82|586.82|588.63|586.63|11
1608074230000|2020-12-15 23:17:10|588.62|586.62|588.52|586.52|588.62|586.62|588.42|586.42|27
1608074240000|2020-12-15 23:17:20|588.53|586.53|588.51|586.51|588.53|586.53|588.49|586.49|20
1608074250000|2020-12-15 23:17:30|588.49|586.49|588.53|586.53|588.53|586.53|588.49|586.49|19
1608074260000|2020-12-15 23:17:40|588.52|586.52|588.56|586.56|588.56|586.56|588.52|586.52|19
1608074270000|2020-12-15 23:17:50|588.58|586.58|588.58|586.58|588.6|586.6|588.56|586.56|19
1608074280000|2020-12-15 23:18:00|588.6|586.6|588.59|586.59|588.6|586.6|588.56|586.56|13
1608074300000|2020-12-15 23:18:20|588.58|586.58|588.81|586.81|588.81|586.81|588.58|586.58|15
1608074310000|2020-12-15 23:18:30|588.82|586.82|588.95|586.95|588.96|586.96|588.82|586.82|23
1608074320000|2020-12-15 23:18:40|588.96|586.96|588.95|586.95|588.96|586.96|588.94|586.94|6
1608074330000|2020-12-15 23:18:50|588.97|586.97|588.9|586.9|588.97|586.97|588.9|586.9|12
1608074340000|2020-12-15 23:19:00|588.89|586.89|588.93|586.93|588.94|586.94|588.87|586.87|18
1608074350000|2020-12-15 23:19:10|588.9|586.9|588.92|586.92|588.93|586.93|588.89|586.89|24
1608074360000|2020-12-15 23:19:20|588.94|586.94|589.01|587.01|589.01|587.01|588.93|586.93|5
1608074370000|2020-12-15 23:19:30|589.02|587.02|589.02|587.02|589.03|587.03|589|587|11
1608074380000|2020-12-15 23:19:40|589.03|587.03|589.02|587.02|589.03|587.03|589|587|8
1608074390000|2020-12-15 23:19:50|589.01|587.01|589.02|587.02|589.03|587.03|589.01|587.01|3
1608074400000|2020-12-15 23:20:00|589|587|589.03|587.03|589.04|587.04|589|587|5
1608074410000|2020-12-15 23:20:10|589.02|587.02|588.69|586.69|589.02|587.02|588.69|586.69|22
1608074420000|2020-12-15 23:20:20|588.7|586.7|588.59|586.59|588.71|586.71|588.58|586.58|22
1608074430000|2020-12-15 23:20:30|588.6|586.6|588.48|586.48|588.6|586.6|588.48|586.48|14
1608074440000|2020-12-15 23:20:40|588.49|586.49|588|586|588.52|586.52|588|586|33
1608074450000|2020-12-15 23:20:50|587.99|585.99|588.02|586.02|588.02|586.02|587.92|585.92|27
1608074460000|2020-12-15 23:21:00|588.01|586.01|587.94|585.94|588.01|586.01|587.93|585.93|15
1608074470000|2020-12-15 23:21:10|587.95|585.95|587.79|585.79|587.95|585.95|587.79|585.79|19
1608074480000|2020-12-15 23:21:20|587.8|585.8|587.63|585.63|587.82|585.82|587.61|585.61|27
1608074490000|2020-12-15 23:21:30|587.64|585.64|587.54|585.54|587.71|585.71|587.54|585.54|22
1608074500000|2020-12-15 23:21:40|587.5|585.5|587.03|585.03|587.51|585.51|587.03|585.03|34
1608074510000|2020-12-15 23:21:50|587.02|585.02|587.01|585.01|587.24|585.24|587|585|28
1608074520000|2020-12-15 23:22:00|587.02|585.02|587.13|585.13|587.16|585.16|586.94|584.94|30
1608074530000|2020-12-15 23:22:10|587.16|585.16|587.17|585.17|587.17|585.17|587.05|585.05|22
1608074540000|2020-12-15 23:22:20|587.18|585.18|587.34|585.34|587.34|585.34|587.16|585.16|14
1608074550000|2020-12-15 23:22:30|587.35|585.35|587.56|585.56|587.57|585.57|587.35|585.35|23
1608074560000|2020-12-15 23:22:40|587.52|585.52|587.51|585.51|587.56|585.56|587.47|585.47|20
1608074570000|2020-12-15 23:22:50|587.47|585.47|587.72|585.72|587.72|585.72|587.47|585.47|24
1608074580000|2020-12-15 23:23:00|587.73|585.73|587.81|585.81|587.85|585.85|587.69|585.69|21
1608074590000|2020-12-15 23:23:10|587.86|585.86|588|586|588.06|586.06|587.86|585.86|26
1608074600000|2020-12-15 23:23:20|588.04|586.04|588.27|586.27|588.27|586.27|588.04|586.04|26
1608074610000|2020-12-15 23:23:30|588.33|586.33|587.82|585.82|588.33|586.33|587.82|585.82|29
1608074620000|2020-12-15 23:23:40|587.88|585.88|587.96|585.96|587.98|585.98|587.74|585.74|28
1608074630000|2020-12-15 23:23:50|587.97|585.97|588.13|586.13|588.13|586.13|587.96|585.96|24
1608074640000|2020-12-15 23:24:00|588.15|586.15|588.36|586.36|588.36|586.36|588.15|586.15|19
1608074650000|2020-12-15 23:24:10|588.34|586.34|588.64|586.64|588.64|586.64|588.34|586.34|20
1608074660000|2020-12-15 23:24:20|588.63|586.63|588.64|586.64|588.73|586.73|588.63|586.63|10
1608074670000|2020-12-15 23:24:30|588.65|586.65|588.62|586.62|588.77|586.77|588.54|586.54|28
1608074680000|2020-12-15 23:24:40|588.61|586.61|588.81|586.81|588.81|586.81|588.6|586.6|22
1608074690000|2020-12-15 23:24:50|588.82|586.82|589.06|587.06|589.07|587.07|588.77|586.77|18
1608074700000|2020-12-15 23:25:00|589.04|587.04|589.32|587.32|589.32|587.32|589.04|587.04|23
1608074710000|2020-12-15 23:25:10|589.34|587.34|589.32|587.32|589.44|587.44|589.3|587.3|25
1608074720000|2020-12-15 23:25:20|589.31|587.31|589.25|587.25|589.39|587.39|589.24|587.24|23
1608074730000|2020-12-15 23:25:30|589.28|587.28|589.34|587.34|589.39|587.39|589.27|587.27|25
1608074740000|2020-12-15 23:25:40|589.35|587.35|589.5|587.5|589.51|587.51|589.35|587.35|18
1608074750000|2020-12-15 23:25:50|589.51|587.51|589.58|587.58|589.58|587.58|589.4|587.4|22
1608074760000|2020-12-15 23:26:00|589.79|587.79|589.8|587.8|589.86|587.86|589.69|587.69|23
1608074770000|2020-12-15 23:26:10|589.78|587.78|589.96|587.96|589.97|587.97|589.72|587.72|20
1608074780000|2020-12-15 23:26:20|590.12|588.12|590.34|588.34|590.34|588.34|590.12|588.12|21
1608074790000|2020-12-15 23:26:30|590.32|588.32|590.41|588.41|590.42|588.42|590.32|588.32|16
1608074800000|2020-12-15 23:26:40|590.38|588.38|590.42|588.42|590.44|588.44|590.38|588.38|21
1608074810000|2020-12-15 23:26:50|590.43|588.43|590.08|588.08|590.44|588.44|590.08|588.08|25
1608074820000|2020-12-15 23:27:00|590.09|588.09|590.04|588.04|590.09|588.09|590.03|588.03|9
1608074830000|2020-12-15 23:27:10|590.02|588.02|590.03|588.03|590.03|588.03|589.99|587.99|11
1608074840000|2020-12-15 23:27:20|590.04|588.04|590.23|588.23|590.24|588.24|590.04|588.04|22
1608074850000|2020-12-15 23:27:30|590.24|588.24|590.26|588.26|590.28|588.28|590.23|588.23|20
1608074860000|2020-12-15 23:27:40|590.27|588.27|590.32|588.32|590.32|588.32|590.23|588.23|14
1608074870000|2020-12-15 23:27:50|590.33|588.33|590.77|588.77|590.77|588.77|590.32|588.32|18
1608074880000|2020-12-15 23:28:00|590.78|588.78|590.67|588.67|590.86|588.86|590.67|588.67|18
1608074890000|2020-12-15 23:28:10|590.66|588.66|590.52|588.52|590.66|588.66|590.34|588.34|31
1608074900000|2020-12-15 23:28:20|590.5|588.5|590.75|588.75|590.75|588.75|590.5|588.5|18
1608074910000|2020-12-15 23:28:30|590.67|588.67|590.61|588.61|590.74|588.74|590.6|588.6|15
1608074920000|2020-12-15 23:28:40|590.6|588.6|590.41|588.41|590.61|588.61|590.36|588.36|20
1608074930000|2020-12-15 23:28:50|590.39|588.39|590.43|588.43|590.46|588.46|590.39|588.39|13
1608074940000|2020-12-15 23:29:00|590.47|588.47|590.31|588.31|590.47|588.47|590.31|588.31|18
1608074950000|2020-12-15 23:29:10|590.32|588.32|590.36|588.36|590.38|588.38|590.32|588.32|15
1608074960000|2020-12-15 23:29:20|590.33|588.33|590.36|588.36|590.37|588.37|590.32|588.32|16
1608074970000|2020-12-15 23:29:30|590.35|588.35|590.35|588.35|590.37|588.37|590.33|588.33|10
1608074980000|2020-12-15 23:29:40|590.32|588.32|590.33|588.33|590.33|588.33|590.32|588.32|4
1608074990000|2020-12-15 23:29:50|590.34|588.34|590.37|588.37|590.37|588.37|590.34|588.34|6
1608075000000|2020-12-15 23:30:00|590.35|588.35|590.35|588.35|590.36|588.36|590.35|588.35|3
1608075010000|2020-12-15 23:30:10|590.34|588.34|590.34|588.34|590.34|588.34|590.32|588.32|10
1608075020000|2020-12-15 23:30:20|590.36|588.36|590.35|588.35|590.36|588.36|590.33|588.33|3
1608075030000|2020-12-15 23:30:30|590.36|588.36|590.34|588.34|590.36|588.36|590.32|588.32|14
1608075040000|2020-12-15 23:30:40|590.33|588.33|590.34|588.34|590.36|588.36|590.32|588.32|15
1608075050000|2020-12-15 23:30:50|590.33|588.33|590.27|588.27|590.35|588.35|590.27|588.27|12
1608075060000|2020-12-15 23:31:00|590.32|588.32|590.31|588.31|590.33|588.33|590.27|588.27|15
1608075070000|2020-12-15 23:31:10|590.27|588.27|590.25|588.25|590.31|588.31|590.25|588.25|11
1608075080000|2020-12-15 23:31:20|590.26|588.26|590.31|588.31|590.31|588.31|590.25|588.25|19
1608075090000|2020-12-15 23:31:30|590.32|588.32|590.32|588.32|590.32|588.32|590.26|588.26|19
1608075100000|2020-12-15 23:31:40|590.36|588.36|590.39|588.39|590.42|588.42|590.36|588.36|21
1608075110000|2020-12-15 23:31:50|590.38|588.38|590.43|588.43|590.47|588.47|590.38|588.38|15
1608075120000|2020-12-15 23:32:00|590.42|588.42|590.54|588.54|590.55|588.55|590.42|588.42|11
1608075130000|2020-12-15 23:32:10|590.6|588.6|590.59|588.59|590.65|588.65|590.57|588.57|16
1608075140000|2020-12-15 23:32:20|590.61|588.61|590.61|588.61|590.62|588.62|590.58|588.58|14
1608075150000|2020-12-15 23:32:30|590.58|588.58|590.6|588.6|590.62|588.62|590.57|588.57|25
1608075160000|2020-12-15 23:32:40|590.59|588.59|590.67|588.67|590.69|588.69|590.59|588.59|21
1608075170000|2020-12-15 23:32:50|590.66|588.66|590.72|588.72|590.74|588.74|590.66|588.66|21
1608075180000|2020-12-15 23:33:00|590.73|588.73|590.7|588.7|590.73|588.73|590.69|588.69|20
1608075190000|2020-12-15 23:33:10|590.69|588.69|590.64|588.64|590.71|588.71|590.64|588.64|19
1608075200000|2020-12-15 23:33:20|590.62|588.62|590.47|588.47|590.62|588.62|590.47|588.47|15
1608075210000|2020-12-15 23:33:30|590.49|588.49|590.44|588.44|590.49|588.49|590.42|588.42|19
1608075220000|2020-12-15 23:33:40|590.43|588.43|590.28|588.28|590.46|588.46|590.26|588.26|19
1608075230000|2020-12-15 23:33:50|590.26|588.26|590.23|588.23|590.29|588.29|590.23|588.23|27
1608075240000|2020-12-15 23:34:00|590.25|588.25|590.3|588.3|590.33|588.33|590.24|588.24|18
1608075250000|2020-12-15 23:34:10|590.31|588.31|590.31|588.31|590.31|588.31|590.29|588.29|15
1608075260000|2020-12-15 23:34:20|590.3|588.3|590.29|588.29|590.31|588.31|590.28|588.28|18
1608075270000|2020-12-15 23:34:30|590.3|588.3|590.25|588.25|590.3|588.3|590.23|588.23|16
1608075280000|2020-12-15 23:34:40|590.23|588.23|590.25|588.25|590.25|588.25|590.22|588.22|13
1608075290000|2020-12-15 23:34:50|590.23|588.23|590.22|588.22|590.24|588.24|590.22|588.22|7
1608075300000|2020-12-15 23:35:00|590.24|588.24|590.29|588.29|590.29|588.29|590.22|588.22|11
1608075310000|2020-12-15 23:35:10|590.31|588.31|590.25|588.25|590.31|588.31|590.21|588.21|15
1608075320000|2020-12-15 23:35:20|590.26|588.26|590.23|588.23|590.27|588.27|590.22|588.22|22
1608075330000|2020-12-15 23:35:30|590.24|588.24|590.26|588.26|590.26|588.26|590.22|588.22|17
1608075340000|2020-12-15 23:35:40|590.27|588.27|590.63|588.63|590.64|588.64|590.27|588.27|33
1608075350000|2020-12-15 23:35:50|590.62|588.62|590.61|588.61|590.67|588.67|590.58|588.58|29
1608075360000|2020-12-15 23:36:00|590.62|588.62|590.63|588.63|590.64|588.64|590.6|588.6|16
1608075370000|2020-12-15 23:36:10|590.62|588.62|590.49|588.49|590.62|588.62|590.48|588.48|20
1608075380000|2020-12-15 23:36:20|590.48|588.48|590.51|588.51|590.51|588.51|590.46|588.46|23
1608075390000|2020-12-15 23:36:30|590.49|588.49|590.48|588.48|590.51|588.51|590.47|588.47|15
1608075400000|2020-12-15 23:36:40|590.47|588.47|590.5|588.5|590.58|588.58|590.45|588.45|19
1608075410000|2020-12-15 23:36:50|590.48|588.48|590.64|588.64|590.65|588.65|590.47|588.47|22
1608075420000|2020-12-15 23:37:00|590.63|588.63|590.55|588.55|590.65|588.65|590.54|588.54|16
1608075430000|2020-12-15 23:37:10|590.56|588.56|590.61|588.61|590.62|588.62|590.56|588.56|9
1608075440000|2020-12-15 23:37:20|590.59|588.59|590.34|588.34|590.59|588.59|590.33|588.33|24
1608075450000|2020-12-15 23:37:30|590.35|588.35|590.33|588.33|590.36|588.36|590.32|588.32|19
1608075460000|2020-12-15 23:37:40|590.34|588.34|590.31|588.31|590.35|588.35|590.26|588.26|19
1608075470000|2020-12-15 23:37:50|590.33|588.33|590.41|588.41|590.42|588.42|590.32|588.32|28
1608075480000|2020-12-15 23:38:00|590.42|588.42|590.32|588.32|590.42|588.42|590.29|588.29|24
1608075490000|2020-12-15 23:38:10|590.31|588.31|590.3|588.3|590.32|588.32|590.28|588.28|12
1608075500000|2020-12-15 23:38:20|590.28|588.28|590.3|588.3|590.31|588.31|590.28|588.28|10
1608075510000|2020-12-15 23:38:30|590.32|588.32|590.41|588.41|590.46|588.46|590.3|588.3|27
1608075520000|2020-12-15 23:38:40|590.4|588.4|590.37|588.37|590.43|588.43|590.35|588.35|30
1608075530000|2020-12-15 23:38:50|590.41|588.41|590.3|588.3|590.41|588.41|590.29|588.29|18
1608075540000|2020-12-15 23:39:00|590.31|588.31|590.17|588.17|590.31|588.31|590.16|588.16|20
1608075550000|2020-12-15 23:39:10|590.16|588.16|590.18|588.18|590.18|588.18|590.14|588.14|23
1608075560000|2020-12-15 23:39:20|590.15|588.15|590.1|588.1|590.18|588.18|590.07|588.07|27
1608075570000|2020-12-15 23:39:30|590.08|588.08|590.09|588.09|590.1|588.1|590.08|588.08|8
1608075580000|2020-12-15 23:39:40|590.1|588.1|589.98|587.98|590.1|588.1|589.97|587.97|10
1608075590000|2020-12-15 23:39:50|589.97|587.97|590.01|588.01|590.05|588.05|589.96|587.96|24
1608075600000|2020-12-15 23:40:00|590.02|588.02|590.03|588.03|590.03|588.03|590|588|27
1608075610000|2020-12-15 23:40:10|590.02|588.02|590.01|588.01|590.04|588.04|590.01|588.01|22
1608075620000|2020-12-15 23:40:20|590.03|588.03|590.02|588.02|590.03|588.03|590.01|588.01|12
1608075630000|2020-12-15 23:40:30|590.01|588.01|590.02|588.02|590.02|588.02|590|588|6
1608075640000|2020-12-15 23:40:40|590.01|588.01|590.03|588.03|590.03|588.03|590.01|588.01|7
1608075650000|2020-12-15 23:40:50|590.02|588.02|590.05|588.05|590.05|588.05|590.02|588.02|10
1608075660000|2020-12-15 23:41:00|590.04|588.04|590.02|588.02|590.06|588.06|590.02|588.02|15
1608075670000|2020-12-15 23:41:10|590.03|588.03|590.01|588.01|590.03|588.03|590|588|9
1608075680000|2020-12-15 23:41:20|590|588|590.03|588.03|590.03|588.03|590|588|5
1608075690000|2020-12-15 23:41:30|590.02|588.02|590.02|588.02|590.04|588.04|590.01|588.01|7
1608075700000|2020-12-15 23:41:40|590.04|588.04|590.03|588.03|590.04|588.04|590.02|588.02|26
1608075710000|2020-12-15 23:41:50|590.02|588.02|590.08|588.08|590.12|588.12|590|588|22
1608075720000|2020-12-15 23:42:00|590.09|588.09|590.02|588.02|590.09|588.09|590.01|588.01|16
1608075730000|2020-12-15 23:42:10|590.03|588.03|590.14|588.14|590.16|588.16|590.03|588.03|30
1608075740000|2020-12-15 23:42:20|590.13|588.13|590.13|588.13|590.15|588.15|590.07|588.07|24
1608075750000|2020-12-15 23:42:30|590.12|588.12|590.13|588.13|590.16|588.16|590.1|588.1|31
1608075760000|2020-12-15 23:42:40|590.14|588.14|590.13|588.13|590.16|588.16|590.1|588.1|20
1608075770000|2020-12-15 23:42:50|590.12|588.12|590.14|588.14|590.15|588.15|590.09|588.09|22
1608075780000|2020-12-15 23:43:00|590.12|588.12|590.13|588.13|590.16|588.16|590.1|588.1|25
1608075790000|2020-12-15 23:43:10|590.14|588.14|590.18|588.18|590.18|588.18|590.09|588.09|29
1608075800000|2020-12-15 23:43:20|590.12|588.12|590.12|588.12|590.15|588.15|590.1|588.1|22
1608075810000|2020-12-15 23:43:30|590.1|588.1|590.05|588.05|590.1|588.1|590.01|588.01|25
1608075820000|2020-12-15 23:43:40|590.04|588.04|589.96|587.96|590.05|588.05|589.92|587.92|25
1608075830000|2020-12-15 23:43:50|589.97|587.97|589.91|587.91|589.97|587.97|589.91|587.91|19
1608075840000|2020-12-15 23:44:00|589.92|587.92|590.09|588.09|590.1|588.1|589.91|587.91|19
1608075850000|2020-12-15 23:44:10|590.1|588.1|590.07|588.07|590.1|588.1|590.05|588.05|13
1608075860000|2020-12-15 23:44:20|590.06|588.06|590.06|588.06|590.1|588.1|590.04|588.04|26
1608075870000|2020-12-15 23:44:30|590.09|588.09|590.04|588.04|590.11|588.11|590|588|25
1608075880000|2020-12-15 23:44:40|590.05|588.05|590.1|588.1|590.13|588.13|590.04|588.04|27
1608075890000|2020-12-15 23:44:50|590.12|588.12|590.09|588.09|590.13|588.13|590.08|588.08|23
1608075900000|2020-12-15 23:45:00|590.08|588.08|590.09|588.09|590.11|588.11|590.08|588.08|18
1608075910000|2020-12-15 23:45:10|590.1|588.1|590.13|588.13|590.14|588.14|590.09|588.09|12
1608075920000|2020-12-15 23:45:20|590.14|588.14|590.12|588.12|590.14|588.14|590.12|588.12|17
1608075930000|2020-12-15 23:45:30|590.14|588.14|590.12|588.12|590.15|588.15|590.1|588.1|20
1608075940000|2020-12-15 23:45:40|590.11|588.11|590.11|588.11|590.14|588.14|590.08|588.08|18
1608075950000|2020-12-15 23:45:50|590.12|588.12|590.13|588.13|590.14|588.14|590.11|588.11|15
1608075960000|2020-12-15 23:46:00|590.14|588.14|590.13|588.13|590.14|588.14|590.12|588.12|9
1608075970000|2020-12-15 23:46:10|590.14|588.14|590.03|588.03|590.14|588.14|590.03|588.03|9
1608075980000|2020-12-15 23:46:20|590.04|588.04|590.06|588.06|590.06|588.06|590.02|588.02|13
1608075990000|2020-12-15 23:46:30|590.07|588.07|590.16|588.16|590.19|588.19|590.07|588.07|25
1608076000000|2020-12-15 23:46:40|590.18|588.18|590.17|588.17|590.2|588.2|590.16|588.16|20
1608076010000|2020-12-15 23:46:50|590.16|588.16|590.23|588.23|590.23|588.23|590.16|588.16|15
1608076020000|2020-12-15 23:47:00|590.22|588.22|590.27|588.27|590.36|588.36|590.22|588.22|28
1608076030000|2020-12-15 23:47:10|590.28|588.28|590.32|588.32|590.32|588.32|590.26|588.26|11
1608076040000|2020-12-15 23:47:20|590.33|588.33|590.37|588.37|590.38|588.38|590.33|588.33|20
1608076050000|2020-12-15 23:47:30|590.34|588.34|590.44|588.44|590.45|588.45|590.34|588.34|16
1608076060000|2020-12-15 23:47:40|590.45|588.45|590.44|588.44|590.46|588.46|590.44|588.44|16
1608076070000|2020-12-15 23:47:50|590.42|588.42|590.43|588.43|590.45|588.45|590.42|588.42|11
1608076080000|2020-12-15 23:48:00|590.42|588.42|590.46|588.46|590.48|588.48|590.42|588.42|10
1608076090000|2020-12-15 23:48:10|590.48|588.48|590.46|588.46|590.48|588.48|590.46|588.46|12
1608076100000|2020-12-15 23:48:20|590.47|588.47|590.43|588.43|590.48|588.48|590.43|588.43|19
1608076110000|2020-12-15 23:48:30|590.44|588.44|590.39|588.39|590.44|588.44|590.37|588.37|4
1608076120000|2020-12-15 23:48:40|590.38|588.38|590.37|588.37|590.41|588.41|590.37|588.37|6
1608076130000|2020-12-15 23:48:50|590.38|588.38|590.37|588.37|590.41|588.41|590.37|588.37|10
1608076140000|2020-12-15 23:49:00|590.38|588.38|590.38|588.38|590.38|588.38|590.38|588.38|1
1608076150000|2020-12-15 23:49:10|590.37|588.37|590.34|588.34|590.37|588.37|590.34|588.34|4
1608076170000|2020-12-15 23:49:30|590.33|588.33|590.12|588.12|590.34|588.34|590.11|588.11|16
1608076180000|2020-12-15 23:49:40|590.11|588.11|590.14|588.14|590.14|588.14|590.1|588.1|11
1608076190000|2020-12-15 23:49:50|590.15|588.15|590.08|588.08|590.15|588.15|590.08|588.08|9
1608076200000|2020-12-15 23:50:00|590.09|588.09|590.09|588.09|590.09|588.09|590.08|588.08|9
1608076210000|2020-12-15 23:50:10|590.08|588.08|590.22|588.22|590.23|588.23|590.08|588.08|15
1608076220000|2020-12-15 23:50:20|590.21|588.21|590.23|588.23|590.23|588.23|590.18|588.18|15
1608076230000|2020-12-15 23:50:30|590.25|588.25|590.39|588.39|590.39|588.39|590.25|588.25|10
1608076240000|2020-12-15 23:50:40|590.4|588.4|590.53|588.53|590.55|588.55|590.38|588.38|21
1608076250000|2020-12-15 23:50:50|590.52|588.52|590.47|588.47|590.55|588.55|590.46|588.46|15
1608076260000|2020-12-15 23:51:00|590.44|588.44|590.39|588.39|590.44|588.44|590.39|588.39|14
1608076270000|2020-12-15 23:51:10|590.4|588.4|590.42|588.42|590.42|588.42|590.37|588.37|12
1608076280000|2020-12-15 23:51:20|590.41|588.41|590.38|588.38|590.43|588.43|590.38|588.38|11
1608076290000|2020-12-15 23:51:30|590.39|588.39|590.36|588.36|590.39|588.39|590.36|588.36|14
1608076300000|2020-12-15 23:51:40|590.37|588.37|590.37|588.37|590.38|588.38|590.36|588.36|5
1608076310000|2020-12-15 23:51:50|590.38|588.38|590.4|588.4|590.41|588.41|590.38|588.38|5
1608076320000|2020-12-15 23:52:00|590.41|588.41|590.41|588.41|590.42|588.42|590.38|588.38|14
1608076330000|2020-12-15 23:52:10|590.42|588.42|590.32|588.32|590.42|588.42|590.31|588.31|15
1608076340000|2020-12-15 23:52:20|590.31|588.31|590.31|588.31|590.32|588.32|590.3|588.3|9
1608076350000|2020-12-15 23:52:30|590.32|588.32|590.31|588.31|590.32|588.32|590.3|588.3|4
1608076360000|2020-12-15 23:52:40|590.32|588.32|590.2|588.2|590.32|588.32|590.2|588.2|15
1608076370000|2020-12-15 23:52:50|590.19|588.19|590.18|588.18|590.2|588.2|590.16|588.16|14
1608076380000|2020-12-15 23:53:00|590.17|588.17|590.19|588.19|590.19|588.19|590.15|588.15|15
1608076390000|2020-12-15 23:53:10|590.2|588.2|590.15|588.15|590.2|588.2|590.13|588.13|9
1608076400000|2020-12-15 23:53:20|590.16|588.16|590.16|588.16|590.17|588.17|590.16|588.16|9
1608076410000|2020-12-15 23:53:30|590.17|588.17|590.16|588.16|590.18|588.18|590.15|588.15|16
1608076420000|2020-12-15 23:53:40|590.17|588.17|590.18|588.18|590.18|588.18|590.17|588.17|2
1608076430000|2020-12-15 23:53:50|590.16|588.16|590.16|588.16|590.17|588.17|590.16|588.16|3
1608076440000|2020-12-15 23:54:00|590.17|588.17|590.42|588.42|590.42|588.42|590.17|588.17|20
1608076450000|2020-12-15 23:54:10|590.41|588.41|590.34|588.34|590.42|588.42|590.33|588.33|17
1608076460000|2020-12-15 23:54:20|590.33|588.33|590.26|588.26|590.33|588.33|590.25|588.25|14
1608076470000|2020-12-15 23:54:30|590.27|588.27|590.28|588.28|590.28|588.28|590.25|588.25|10
1608076480000|2020-12-15 23:54:40|590.26|588.26|590.32|588.32|590.32|588.32|590.26|588.26|6
1608076490000|2020-12-15 23:54:50|590.34|588.34|590.3|588.3|590.34|588.34|590.3|588.3|13
1608076500000|2020-12-15 23:55:00|590.31|588.31|590.3|588.3|590.32|588.32|590.3|588.3|6
1608076510000|2020-12-15 23:55:10|590.27|588.27|590.31|588.31|590.31|588.31|590.25|588.25|11
1608076520000|2020-12-15 23:55:20|590.3|588.3|590.37|588.37|590.38|588.38|590.3|588.3|20
1608076530000|2020-12-15 23:55:30|590.38|588.38|590.37|588.37|590.38|588.38|590.36|588.36|6
1608076540000|2020-12-15 23:55:40|590.36|588.36|590.38|588.38|590.39|588.39|590.36|588.36|4
1608076550000|2020-12-15 23:55:50|590.39|588.39|590.3|588.3|590.39|588.39|590.3|588.3|8
1608076560000|2020-12-15 23:56:00|590.29|588.29|590.32|588.32|590.34|588.34|590.29|588.29|12
1608076570000|2020-12-15 23:56:10|590.33|588.33|590.33|588.33|590.33|588.33|590.32|588.32|5
1608076580000|2020-12-15 23:56:20|590.32|588.32|590.32|588.32|590.33|588.33|590.32|588.32|3
1608076590000|2020-12-15 23:56:30|590.31|588.31|590.28|588.28|590.31|588.31|590.28|588.28|3
1608076600000|2020-12-15 23:56:40|590.29|588.29|590.3|588.3|590.3|588.3|590.28|588.28|4
1608076620000|2020-12-15 23:57:00|590.31|588.31|590.3|588.3|590.31|588.31|590.3|588.3|2
1608076640000|2020-12-15 23:57:20|590.31|588.31|590.3|588.3|590.31|588.31|590.3|588.3|2
1608076650000|2020-12-15 23:57:30|590.31|588.31|590.31|588.31|590.31|588.31|590.3|588.3|5
1608076660000|2020-12-15 23:57:40|590.3|588.3|590.3|588.3|590.3|588.3|590.3|588.3|1
1608076670000|2020-12-15 23:57:50|590.27|588.27|590.27|588.27|590.27|588.27|590.27|588.27|1
1608076680000|2020-12-15 23:58:00|590.28|588.28|590.14|588.14|590.28|588.28|590.14|588.14|9
1608076690000|2020-12-15 23:58:10|590.15|588.15|590.14|588.14|590.15|588.15|590.14|588.14|2
1608076700000|2020-12-15 23:58:20|590.15|588.15|590.16|588.16|590.16|588.16|590.13|588.13|14
1608076710000|2020-12-15 23:58:30|590.15|588.15|590.1|588.1|590.15|588.15|590.1|588.1|11
1608076720000|2020-12-15 23:58:40|590.07|588.07|590.07|588.07|590.08|588.08|590.05|588.05|9
1608076730000|2020-12-15 23:58:50|590.05|588.05|590.05|588.05|590.07|588.07|590.05|588.05|7
1608076740000|2020-12-15 23:59:00|590.03|588.03|590.2|588.2|590.2|588.2|590.03|588.03|16
1608076750000|2020-12-15 23:59:10|590.21|588.21|590.19|588.19|590.21|588.21|590.19|588.19|11
1608076760000|2020-12-15 23:59:20|590.2|588.2|590.2|588.2|590.2|588.2|590.16|588.16|11
1608076770000|2020-12-15 23:59:30|590.19|588.19|590.18|588.18|590.19|588.19|590.17|588.17|5
1608076780000|2020-12-15 23:59:40|590.17|588.17|590.17|588.17|590.17|588.17|590.17|588.17|1
1608076790000|2020-12-15 23:59:50|590.18|588.18|590.12|588.12|590.18|588.18|590.12|588.12|5
1608076800000|2020-12-16 00:00:00|590.13|588.13|590.04|588.04|590.13|588.13|590.04|588.04|14
1608076810000|2020-12-16 00:00:10|590.05|588.05|590.16|588.16|590.16|588.16|590.03|588.03|20
1608076820000|2020-12-16 00:00:20|590.17|588.17|590.44|588.44|590.5|588.5|590.16|588.16|28
1608076830000|2020-12-16 00:00:30|590.48|588.48|590.37|588.37|590.5|588.5|590.35|588.35|15
1608076840000|2020-12-16 00:00:40|590.36|588.36|590.29|588.29|590.39|588.39|590.27|588.27|18
1608076850000|2020-12-16 00:00:50|590.28|588.28|590.24|588.24|590.28|588.28|590.22|588.22|15
1608076860000|2020-12-16 00:01:00|590.23|588.23|590.24|588.24|590.25|588.25|590.19|588.19|13
1608076870000|2020-12-16 00:01:10|590.25|588.25|590.25|588.25|590.27|588.27|590.24|588.24|15
1608076880000|2020-12-16 00:01:20|590.26|588.26|590.55|588.55|590.55|588.55|590.25|588.25|21
1608076890000|2020-12-16 00:01:30|590.52|588.52|590.48|588.48|590.57|588.57|590.47|588.47|23
1608076900000|2020-12-16 00:01:40|590.49|588.49|590.36|588.36|590.5|588.5|590.34|588.34|23
1608076910000|2020-12-16 00:01:50|590.34|588.34|590.36|588.36|590.39|588.39|590.33|588.33|30
1608076920000|2020-12-16 00:02:00|590.37|588.37|590.38|588.38|590.47|588.47|590.35|588.35|22
1608076930000|2020-12-16 00:02:10|590.39|588.39|590.36|588.36|590.45|588.45|590.36|588.36|13
1608076940000|2020-12-16 00:02:20|590.35|588.35|590.34|588.34|590.48|588.48|590.34|588.34|23
1608076950000|2020-12-16 00:02:30|590.33|588.33|590.46|588.46|590.46|588.46|590.29|588.29|15
1608076960000|2020-12-16 00:02:40|590.43|588.43|590.34|588.34|590.44|588.44|590.33|588.33|13
1608076970000|2020-12-16 00:02:50|590.31|588.31|590.32|588.32|590.34|588.34|590.31|588.31|10
1608076980000|2020-12-16 00:03:00|590.33|588.33|590.34|588.34|590.36|588.36|590.28|588.28|18
1608076990000|2020-12-16 00:03:10|590.35|588.35|590.13|588.13|590.35|588.35|590.08|588.08|24
1608077000000|2020-12-16 00:03:20|590.14|588.14|590|588|590.14|588.14|589.99|587.99|13
1608077010000|2020-12-16 00:03:30|589.96|587.96|589.92|587.92|589.96|587.96|589.92|587.92|9
1608077020000|2020-12-16 00:03:40|589.96|587.96|589.97|587.97|589.98|587.98|589.95|587.95|5
1608077030000|2020-12-16 00:03:50|589.98|587.98|589.96|587.96|589.98|587.98|589.96|587.96|5
1608077040000|2020-12-16 00:04:00|589.97|587.97|590.01|588.01|590.02|588.02|589.97|587.97|9
1608077050000|2020-12-16 00:04:10|590|588|589.95|587.95|590|588|589.95|587.95|5
1608077060000|2020-12-16 00:04:20|589.96|587.96|589.96|587.96|589.96|587.96|589.95|587.95|3
1608077070000|2020-12-16 00:04:30|589.89|587.89|589.87|587.87|589.89|587.89|589.85|587.85|5
1608077080000|2020-12-16 00:04:40|589.83|587.83|589.9|587.9|589.9|587.9|589.82|587.82|13
1608077090000|2020-12-16 00:04:50|589.89|587.89|589.94|587.94|590|588|589.89|587.89|19
1608077100000|2020-12-16 00:05:00|589.93|587.93|590|588|590|588|589.9|587.9|23
1608077110000|2020-12-16 00:05:10|589.99|587.99|589.84|587.84|590|588|589.83|587.83|21
1608077120000|2020-12-16 00:05:20|589.83|587.83|589.83|587.83|589.83|587.83|589.83|587.83|1
1608077130000|2020-12-16 00:05:30|589.85|587.85|589.76|587.76|589.86|587.86|589.75|587.75|11
1608077140000|2020-12-16 00:05:40|589.75|587.75|589.73|587.73|589.79|587.79|589.72|587.72|14
1608077150000|2020-12-16 00:05:50|589.71|587.71|589.71|587.71|589.71|587.71|589.71|587.71|1
1608077160000|2020-12-16 00:06:00|589.7|587.7|589.69|587.69|589.7|587.7|589.69|587.69|2
1608077170000|2020-12-16 00:06:10|589.68|587.68|589.67|587.67|589.68|587.68|589.67|587.67|2
1608077180000|2020-12-16 00:06:20|589.68|587.68|589.65|587.65|589.68|587.68|589.64|587.64|5
1608077190000|2020-12-16 00:06:30|589.64|587.64|589.55|587.55|589.66|587.66|589.54|587.54|6
1608077200000|2020-12-16 00:06:40|589.53|587.53|589.42|587.42|589.55|587.55|589.42|587.42|11
1608077210000|2020-12-16 00:06:50|589.41|587.41|589.41|587.41|589.42|587.42|589.41|587.41|3
1608077220000|2020-12-16 00:07:00|589.44|587.44|589.43|587.43|589.46|587.46|589.42|587.42|7
1608077230000|2020-12-16 00:07:10|589.48|587.48|589.46|587.46|589.48|587.48|589.46|587.46|7
1608077240000|2020-12-16 00:07:20|589.43|587.43|589.42|587.42|589.46|587.46|589.41|587.41|5
1608077250000|2020-12-16 00:07:30|589.4|587.4|589.4|587.4|589.4|587.4|589.4|587.4|1
1608077260000|2020-12-16 00:07:40|589.38|587.38|589.36|587.36|589.38|587.38|589.36|587.36|5
1608077270000|2020-12-16 00:07:50|589.37|587.37|589.35|587.35|589.37|587.37|589.34|587.34|21
1608077280000|2020-12-16 00:08:00|589.34|587.34|589.18|587.18|589.35|587.35|589.18|587.18|16
1608077290000|2020-12-16 00:08:10|588.97|586.97|588.68|586.68|588.99|586.99|588.68|586.68|26
1608077300000|2020-12-16 00:08:20|588.66|586.66|588.65|586.65|588.68|586.68|588.54|586.54|25
1608077310000|2020-12-16 00:08:30|588.63|586.63|588.48|586.48|588.64|586.64|588.48|586.48|22
1608077320000|2020-12-16 00:08:40|588.51|586.51|588.44|586.44|588.54|586.54|588.44|586.44|20
1608077330000|2020-12-16 00:08:50|588.43|586.43|588.44|586.44|588.44|586.44|588.38|586.38|8
1608077340000|2020-12-16 00:09:00|588.45|586.45|588.4|586.4|588.45|586.45|588.4|586.4|12
1608077350000|2020-12-16 00:09:10|588.41|586.41|588.36|586.36|588.41|586.41|588.33|586.33|8
1608077360000|2020-12-16 00:09:20|588.35|586.35|588.29|586.29|588.35|586.35|588.28|586.28|17
1608077370000|2020-12-16 00:09:30|588.3|586.3|588.18|586.18|588.3|586.3|588.18|586.18|13
1608077380000|2020-12-16 00:09:40|588.16|586.16|588.18|586.18|588.19|586.19|588.16|586.16|15
1608077390000|2020-12-16 00:09:50|588.17|586.17|588.1|586.1|588.17|586.17|588.1|586.1|11
1608077400000|2020-12-16 00:10:00|588.04|586.04|587.97|585.97|588.04|586.04|587.94|585.94|14
1608077410000|2020-12-16 00:10:10|587.93|585.93|587.9|585.9|587.93|585.93|587.9|585.9|3
1608077420000|2020-12-16 00:10:20|587.89|585.89|587.89|585.89|587.9|585.9|587.89|585.89|5
1608077430000|2020-12-16 00:10:30|587.87|585.87|587.87|585.87|587.88|585.88|587.85|585.85|13
1608077440000|2020-12-16 00:10:40|587.86|585.86|587.79|585.79|587.86|585.86|587.77|585.77|12
1608077450000|2020-12-16 00:10:50|587.78|585.78|587.88|585.88|587.9|585.9|587.74|585.74|11
1608077460000|2020-12-16 00:11:00|587.89|585.89|587.82|585.82|587.89|585.89|587.8|585.8|15
1608077470000|2020-12-16 00:11:10|587.8|585.8|587.5|585.5|587.8|585.8|587.49|585.49|26
1608077480000|2020-12-16 00:11:20|587.49|585.49|587.22|585.22|587.49|585.49|587.21|585.21|22
1608077490000|2020-12-16 00:11:30|587.2|585.2|587.09|585.09|587.2|585.2|587.09|585.09|23
1608077500000|2020-12-16 00:11:40|587.12|585.12|586.93|584.93|587.12|585.12|586.92|584.92|20
1608077510000|2020-12-16 00:11:50|586.76|584.76|587|585|587|585|586.75|584.75|24
1608077520000|2020-12-16 00:12:00|587.03|585.03|587.13|585.13|587.23|585.23|587.01|585.01|30
1608077530000|2020-12-16 00:12:10|587.11|585.11|586.96|584.96|587.16|585.16|586.96|584.96|19
1608077540000|2020-12-16 00:12:20|586.94|584.94|586.77|584.77|586.95|584.95|586.77|584.77|22
1608077550000|2020-12-16 00:12:30|586.74|584.74|586.65|584.65|586.76|584.76|586.58|584.58|31
1608077560000|2020-12-16 00:12:40|586.67|584.67|586.65|584.65|586.69|584.69|586.58|584.58|26
1608077570000|2020-12-16 00:12:50|586.7|584.7|587.21|585.21|587.21|585.21|586.7|584.7|27
1608077580000|2020-12-16 00:13:00|587.2|585.2|587.29|585.29|587.29|585.29|587.2|585.2|17
1608077590000|2020-12-16 00:13:10|587.28|585.28|587.14|585.14|587.29|585.29|587.11|585.11|20
1608077600000|2020-12-16 00:13:20|587.12|585.12|587.2|585.2|587.26|585.26|587.12|585.12|15
1608077610000|2020-12-16 00:13:30|587.19|585.19|587.19|585.19|587.2|585.2|587.07|585.07|21
1608077620000|2020-12-16 00:13:40|587.2|585.2|587.1|585.1|587.2|585.2|587.1|585.1|14
1608077630000|2020-12-16 00:13:50|587.11|585.11|587.02|585.02|587.12|585.12|587.02|585.02|10
1608077640000|2020-12-16 00:14:00|587.01|585.01|586.9|584.9|587.02|585.02|586.9|584.9|8
1608077650000|2020-12-16 00:14:10|586.91|584.91|586.8|584.8|586.97|584.97|586.8|584.8|12
1608077660000|2020-12-16 00:14:20|586.78|584.78|586.81|584.81|586.82|584.82|586.65|584.65|27
1608077670000|2020-12-16 00:14:30|586.87|584.87|586.82|584.82|586.91|584.91|586.79|584.79|33
1608077680000|2020-12-16 00:14:40|586.84|584.84|586.72|584.72|586.85|584.85|586.69|584.69|31
1608077690000|2020-12-16 00:14:50|586.73|584.73|586.77|584.77|586.77|584.77|586.73|584.73|21
1608077700000|2020-12-16 00:15:00|586.76|584.76|586.84|584.84|586.84|584.84|586.69|584.69|15
1608077710000|2020-12-16 00:15:10|586.87|584.87|586.8|584.8|586.87|584.87|586.79|584.79|14
1608077720000|2020-12-16 00:15:20|586.83|584.83|586.77|584.77|586.86|584.86|586.76|584.76|12
1608077730000|2020-12-16 00:15:30|586.76|584.76|586.8|584.8|586.89|584.89|586.76|584.76|15
1608077740000|2020-12-16 00:15:40|586.82|584.82|586.72|584.72|586.83|584.83|586.72|584.72|14
1608077750000|2020-12-16 00:15:50|586.73|584.73|586.74|584.74|586.77|584.77|586.7|584.7|7
1608077760000|2020-12-16 00:16:00|586.73|584.73|586.65|584.65|586.74|584.74|586.65|584.65|15
1608077770000|2020-12-16 00:16:10|586.64|584.64|586.44|584.44|586.66|584.66|586.43|584.43|16
1608077780000|2020-12-16 00:16:20|586.43|584.43|586.44|584.44|586.46|584.46|586.39|584.39|16
1608077790000|2020-12-16 00:16:30|586.43|584.43|586.32|584.32|586.43|584.43|586.32|584.32|13
1608077800000|2020-12-16 00:16:40|586.34|584.34|586.58|584.58|586.58|584.58|586.31|584.31|23
1608077810000|2020-12-16 00:16:50|586.6|584.6|586.39|584.39|586.6|584.6|586.38|584.38|24
1608077820000|2020-12-16 00:17:00|586.38|584.38|586.42|584.42|586.45|584.45|586.38|584.38|23
1608077830000|2020-12-16 00:17:10|586.41|584.41|586.4|584.4|586.43|584.43|586.4|584.4|20
1608077840000|2020-12-16 00:17:20|586.39|584.39|586.41|584.41|586.41|584.41|586.39|584.39|5
1608077850000|2020-12-16 00:17:30|586.4|584.4|586.34|584.34|586.41|584.41|586.34|584.34|10
1608077860000|2020-12-16 00:17:40|586.35|584.35|586.56|584.56|586.56|584.56|586.35|584.35|23
1608077870000|2020-12-16 00:17:50|586.57|584.57|586.45|584.45|586.57|584.57|586.43|584.43|27
1608077880000|2020-12-16 00:18:00|586.46|584.46|586.4|584.4|586.46|584.46|586.34|584.34|20
1608077890000|2020-12-16 00:18:10|586.41|584.41|586.53|584.53|586.55|584.55|586.4|584.4|15
1608077900000|2020-12-16 00:18:20|586.55|584.55|586.51|584.51|586.58|584.58|586.47|584.47|22
1608077910000|2020-12-16 00:18:30|586.53|584.53|586.74|584.74|586.74|584.74|586.52|584.52|13
1608077920000|2020-12-16 00:18:40|586.75|584.75|586.74|584.74|586.83|584.83|586.74|584.74|15
1608077930000|2020-12-16 00:18:50|586.71|584.71|586.47|584.47|586.71|584.71|586.47|584.47|26
1608077940000|2020-12-16 00:19:00|586.48|584.48|586.43|584.43|586.5|584.5|586.41|584.41|21
1608077950000|2020-12-16 00:19:10|586.41|584.41|586.43|584.43|586.43|584.43|586.4|584.4|7
1608077960000|2020-12-16 00:19:20|586.44|584.44|586.49|584.49|586.49|584.49|586.42|584.42|12
1608077970000|2020-12-16 00:19:30|586.47|584.47|586.42|584.42|586.47|584.47|586.42|584.42|14
1608077980000|2020-12-16 00:19:40|586.41|584.41|586.37|584.37|586.42|584.42|586.37|584.37|6
1608077990000|2020-12-16 00:19:50|586.36|584.36|586.47|584.47|586.47|584.47|586.36|584.36|21
1608078000000|2020-12-16 00:20:00|586.46|584.46|586.4|584.4|586.48|584.48|586.4|584.4|14
1608078010000|2020-12-16 00:20:10|586.39|584.39|586.42|584.42|586.42|584.42|586.39|584.39|4
1608078020000|2020-12-16 00:20:20|586.41|584.41|586.37|584.37|586.41|584.41|586.37|584.37|5
1608078030000|2020-12-16 00:20:30|586.38|584.38|586.32|584.32|586.4|584.4|586.32|584.32|10
1608078040000|2020-12-16 00:20:40|586.29|584.29|586.29|584.29|586.29|584.29|586.27|584.27|14
1608078050000|2020-12-16 00:20:50|586.28|584.28|586.17|584.17|586.28|584.28|586.16|584.16|15
1608078060000|2020-12-16 00:21:00|586.16|584.16|585.98|583.98|586.18|584.18|585.97|583.97|20
1608078070000|2020-12-16 00:21:10|585.99|583.99|585.82|583.82|585.99|583.99|585.82|583.82|16
1608078080000|2020-12-16 00:21:20|585.83|583.83|585.78|583.78|585.88|583.88|585.77|583.77|24
1608078090000|2020-12-16 00:21:30|585.79|583.79|585.67|583.67|585.79|583.79|585.65|583.65|21
1608078100000|2020-12-16 00:21:40|585.65|583.65|585.69|583.69|585.71|583.71|585.64|583.64|18
1608078110000|2020-12-16 00:21:50|585.66|583.66|585.67|583.67|585.69|583.69|585.63|583.63|30
1608078120000|2020-12-16 00:22:00|585.71|583.71|585.94|583.94|585.94|583.94|585.71|583.71|24
1608078130000|2020-12-16 00:22:10|585.89|583.89|586.1|584.1|586.17|584.17|585.89|583.89|20
1608078140000|2020-12-16 00:22:20|586.13|584.13|586.16|584.16|586.17|584.17|586.07|584.07|31
1608078150000|2020-12-16 00:22:30|586.14|584.14|586.14|584.14|586.22|584.22|586.14|584.14|20
1608078160000|2020-12-16 00:22:40|586.15|584.15|586.07|584.07|586.15|584.15|586.04|584.04|23
1608078170000|2020-12-16 00:22:50|586.06|584.06|586.03|584.03|586.07|584.07|586.03|584.03|19
1608078180000|2020-12-16 00:23:00|586.05|584.05|586.11|584.11|586.12|584.12|586.04|584.04|14
1608078190000|2020-12-16 00:23:10|586.1|584.1|585.86|583.86|586.11|584.11|585.86|583.86|24
1608078200000|2020-12-16 00:23:20|585.87|583.87|585.86|583.86|585.88|583.88|585.83|583.83|22
1608078210000|2020-12-16 00:23:30|585.84|583.84|585.83|583.83|585.86|583.86|585.79|583.79|19
1608078220000|2020-12-16 00:23:40|585.84|583.84|585.79|583.79|585.84|583.84|585.76|583.76|25
1608078230000|2020-12-16 00:23:50|585.76|583.76|585.57|583.57|585.8|583.8|585.55|583.55|21
1608078240000|2020-12-16 00:24:00|585.55|583.55|585.77|583.77|585.77|583.77|585.54|583.54|29
1608078250000|2020-12-16 00:24:10|585.79|583.79|585.85|583.85|585.89|583.89|585.79|583.79|30
1608078260000|2020-12-16 00:24:20|585.87|583.87|585.89|583.89|585.89|583.89|585.8|583.8|25
1608078270000|2020-12-16 00:24:30|585.86|583.86|585.66|583.66|585.89|583.89|585.66|583.66|30
1608078280000|2020-12-16 00:24:40|585.67|583.67|586.06|584.06|586.08|584.08|585.55|583.55|28
1608078290000|2020-12-16 00:24:50|586.05|584.05|585.76|583.76|586.06|584.06|585.76|583.76|20
1608078300000|2020-12-16 00:25:00|585.75|583.75|585.6|583.6|585.75|583.75|585.59|583.59|24
1608078310000|2020-12-16 00:25:10|585.59|583.59|585.74|583.74|585.74|583.74|585.59|583.59|26
1608078320000|2020-12-16 00:25:20|585.75|583.75|585.8|583.8|585.98|583.98|585.75|583.75|25
1608078330000|2020-12-16 00:25:30|585.78|583.78|585.8|583.8|585.84|583.84|585.67|583.67|31
1608078340000|2020-12-16 00:25:40|585.79|583.79|585.66|583.66|585.79|583.79|585.66|583.66|23
1608078350000|2020-12-16 00:25:50|585.7|583.7|585.59|583.59|585.72|583.72|585.59|583.59|28
1608078360000|2020-12-16 00:26:00|585.6|583.6|585.59|583.59|585.64|583.64|585.55|583.55|22
1608078370000|2020-12-16 00:26:10|585.58|583.58|584.92|582.92|585.58|583.58|584.92|582.92|29
1608078380000|2020-12-16 00:26:20|584.93|582.93|585.08|583.08|585.08|583.08|584.86|582.86|26
1608078390000|2020-12-16 00:26:30|585.09|583.09|584.81|582.81|585.1|583.1|584.8|582.8|25
1608078400000|2020-12-16 00:26:40|584.8|582.8|584.88|582.88|584.88|582.88|584.74|582.74|23
1608078410000|2020-12-16 00:26:50|584.89|582.89|584.79|582.79|584.91|582.91|584.77|582.77|24
1608078420000|2020-12-16 00:27:00|584.78|582.78|584.91|582.91|584.93|582.93|584.77|582.77|28
1608078430000|2020-12-16 00:27:10|584.9|582.9|584.85|582.85|584.93|582.93|584.8|582.8|22
1608078440000|2020-12-16 00:27:20|584.81|582.81|584.76|582.76|584.81|582.81|584.65|582.65|26
1608078450000|2020-12-16 00:27:30|584.73|582.73|584.71|582.71|584.74|582.74|584.69|582.69|23
1608078460000|2020-12-16 00:27:40|584.72|582.72|584.72|582.72|584.76|582.76|584.69|582.69|23
1608078470000|2020-12-16 00:27:50|584.74|582.74|584.83|582.83|584.92|582.92|584.74|582.74|25
1608078480000|2020-12-16 00:28:00|584.84|582.84|584.84|582.84|584.87|582.87|584.77|582.77|21
1608078490000|2020-12-16 00:28:10|584.83|582.83|584.89|582.89|584.93|582.93|584.82|582.82|22
1608078500000|2020-12-16 00:28:20|584.92|582.92|584.9|582.9|585|583|584.88|582.88|20
1608078510000|2020-12-16 00:28:30|584.92|582.92|585.03|583.03|585.09|583.09|584.92|582.92|15
1608078520000|2020-12-16 00:28:40|585.05|583.05|585.1|583.1|585.18|583.18|584.93|582.93|28
1608078530000|2020-12-16 00:28:50|585.11|583.11|584.94|582.94|585.19|583.19|584.92|582.92|20
1608078540000|2020-12-16 00:29:00|584.93|582.93|584.9|582.9|584.95|582.95|584.87|582.87|26
1608078550000|2020-12-16 00:29:10|584.91|582.91|584.86|582.86|584.99|582.99|584.85|582.85|24
1608078560000|2020-12-16 00:29:20|584.85|582.85|584.9|582.9|584.92|582.92|584.81|582.81|27
1608078570000|2020-12-16 00:29:30|584.91|582.91|584.95|582.95|584.98|582.98|584.9|582.9|23
1608078580000|2020-12-16 00:29:40|584.96|582.96|585.26|583.26|585.29|583.29|584.93|582.93|26
1608078590000|2020-12-16 00:29:50|585.27|583.27|585|583|585.28|583.28|584.98|582.98|23
1608078600000|2020-12-16 00:30:00|585.01|583.01|585.03|583.03|585.03|583.03|584.92|582.92|21
1608078610000|2020-12-16 00:30:10|585.07|583.07|584.81|582.81|585.07|583.07|584.79|582.79|29
1608078620000|2020-12-16 00:30:20|584.83|582.83|584.92|582.92|584.92|582.92|584.73|582.73|32
1608078630000|2020-12-16 00:30:30|584.93|582.93|585|583|585.11|583.11|584.93|582.93|25
1608078640000|2020-12-16 00:30:40|585.01|583.01|584.98|582.98|585.04|583.04|584.95|582.95|26
1608078650000|2020-12-16 00:30:50|585|583|584.98|582.98|585.02|583.02|584.95|582.95|24
1608078660000|2020-12-16 00:31:00|584.96|582.96|584.91|582.91|584.97|582.97|584.89|582.89|23
1608078670000|2020-12-16 00:31:10|584.93|582.93|584.81|582.81|585|583|584.77|582.77|23
1608078680000|2020-12-16 00:31:20|584.77|582.77|584.75|582.75|584.77|582.77|584.59|582.59|16
1608078690000|2020-12-16 00:31:30|584.74|582.74|584.97|582.97|584.99|582.99|584.72|582.72|27
1608078700000|2020-12-16 00:31:40|584.96|582.96|585.08|583.08|585.1|583.1|584.96|582.96|23
1608078710000|2020-12-16 00:31:50|585.06|583.06|585.2|583.2|585.23|583.23|585.05|583.05|20
1608078720000|2020-12-16 00:32:00|585.17|583.17|585.23|583.23|585.23|583.23|585.17|583.17|9
1608078730000|2020-12-16 00:32:10|585.24|583.24|585.26|583.26|585.26|583.26|585.21|583.21|14
1608078740000|2020-12-16 00:32:20|585.24|583.24|585.37|583.37|585.41|583.41|585.21|583.21|26
1608078750000|2020-12-16 00:32:30|585.3|583.3|585.59|583.59|585.6|583.6|585.3|583.3|16
1608078760000|2020-12-16 00:32:40|585.58|583.58|585.69|583.69|585.69|583.69|585.58|583.58|15
1608078770000|2020-12-16 00:32:50|585.68|583.68|585.68|583.68|585.69|583.69|585.68|583.68|3
1608078780000|2020-12-16 00:33:00|585.65|583.65|585.51|583.51|585.65|583.65|585.5|583.5|10
1608078790000|2020-12-16 00:33:10|585.53|583.53|585.7|583.7|585.72|583.72|585.41|583.41|24
1608078800000|2020-12-16 00:33:20|585.72|583.72|585.72|583.72|585.75|583.75|585.68|583.68|22
1608078810000|2020-12-16 00:33:30|585.71|583.71|585.67|583.67|585.73|583.73|585.67|583.67|12
1608078820000|2020-12-16 00:33:40|585.65|583.65|585.72|583.72|585.73|583.73|585.64|583.64|17
1608078830000|2020-12-16 00:33:50|585.73|583.73|585.73|583.73|585.76|583.76|585.7|583.7|21
1608078840000|2020-12-16 00:34:00|585.71|583.71|585.71|583.71|585.74|583.74|585.71|583.71|8
1608078850000|2020-12-16 00:34:10|585.72|583.72|585.69|583.69|585.72|583.72|585.69|583.69|12
1608078860000|2020-12-16 00:34:20|585.68|583.68|585.64|583.64|585.69|583.69|585.63|583.63|15
1608078870000|2020-12-16 00:34:30|585.65|583.65|585.64|583.64|585.65|583.65|585.63|583.63|15
1608078880000|2020-12-16 00:34:40|585.65|583.65|585.66|583.66|585.7|583.7|585.65|583.65|19
1608078890000|2020-12-16 00:34:50|585.67|583.67|585.72|583.72|585.74|583.74|585.64|583.64|22
1608078900000|2020-12-16 00:35:00|585.71|583.71|585.75|583.75|585.75|583.75|585.71|583.71|9
1608078910000|2020-12-16 00:35:10|585.76|583.76|585.8|583.8|585.8|583.8|585.76|583.76|15
1608078920000|2020-12-16 00:35:20|585.79|583.79|585.79|583.79|585.79|583.79|585.79|583.79|1
1608078930000|2020-12-16 00:35:30|585.8|583.8|585.81|583.81|585.81|583.81|585.8|583.8|4
1608078940000|2020-12-16 00:35:40|585.79|583.79|585.77|583.77|585.79|583.79|585.76|583.76|7
1608078950000|2020-12-16 00:35:50|585.78|583.78|585.78|583.78|585.78|583.78|585.77|583.77|3
1608078960000|2020-12-16 00:36:00|585.8|583.8|585.95|583.95|585.95|583.95|585.8|583.8|7
1608078970000|2020-12-16 00:36:10|585.96|583.96|586|584|586|584|585.96|583.96|3
1608078980000|2020-12-16 00:36:20|586.01|584.01|586.01|584.01|586.02|584.02|585.99|583.99|10
1608078990000|2020-12-16 00:36:30|586.02|584.02|586.02|584.02|586.02|584.02|586.01|584.01|7
1608079000000|2020-12-16 00:36:40|586.03|584.03|586.11|584.11|586.12|584.12|586.03|584.03|12
1608079010000|2020-12-16 00:36:50|586.15|584.15|586.1|584.1|586.16|584.16|586.1|584.1|9
1608079020000|2020-12-16 00:37:00|586.13|584.13|586.08|584.08|586.13|584.13|586.08|584.08|7
1608079030000|2020-12-16 00:37:10|586.09|584.09|586.09|584.09|586.12|584.12|586.09|584.09|8
1608079040000|2020-12-16 00:37:20|586.1|584.1|586.01|584.01|586.1|584.1|585.99|583.99|13
1608079050000|2020-12-16 00:37:30|586|584|585.97|583.97|586.01|584.01|585.97|583.97|5
1608079060000|2020-12-16 00:37:40|585.98|583.98|586.02|584.02|586.02|584.02|585.98|583.98|3
1608079080000|2020-12-16 00:38:00|586.04|584.04|586.02|584.02|586.04|584.04|586.02|584.02|2
1608079100000|2020-12-16 00:38:20|586.01|584.01|586.01|584.01|586.02|584.02|585.99|583.99|7
1608079110000|2020-12-16 00:38:30|586|584|585.99|583.99|586|584|585.97|583.97|9
1608079120000|2020-12-16 00:38:40|586|584|586.01|584.01|586.01|584.01|585.99|583.99|4
1608079130000|2020-12-16 00:38:50|586|584|586.01|584.01|586.01|584.01|586|584|2
1608079140000|2020-12-16 00:39:00|586|584|585.99|583.99|586.02|584.02|585.98|583.98|6
1608079150000|2020-12-16 00:39:10|586.02|584.02|586.04|584.04|586.04|584.04|586.02|584.02|7
1608079160000|2020-12-16 00:39:20|586.05|584.05|586.03|584.03|586.05|584.05|586.03|584.03|5
1608079170000|2020-12-16 00:39:30|586.04|584.04|586.01|584.01|586.04|584.04|586.01|584.01|3
1608079190000|2020-12-16 00:39:50|585.95|583.95|585.82|583.82|585.95|583.95|585.81|583.81|13
1608079200000|2020-12-16 00:40:00|585.81|583.81|585.77|583.77|585.82|583.82|585.77|583.77|6
1608079210000|2020-12-16 00:40:10|585.78|583.78|585.7|583.7|585.79|583.79|585.7|583.7|15
1608079220000|2020-12-16 00:40:20|585.71|583.71|585.69|583.69|585.73|583.73|585.69|583.69|15
1608079230000|2020-12-16 00:40:30|585.7|583.7|585.6|583.6|585.72|583.72|585.59|583.59|18
1608079240000|2020-12-16 00:40:40|585.58|583.58|585.84|583.84|585.85|583.85|585.58|583.58|13
1608079250000|2020-12-16 00:40:50|585.85|583.85|585.91|583.91|585.95|583.95|585.85|583.85|19
1608079260000|2020-12-16 00:41:00|585.94|583.94|586.06|584.06|586.06|584.06|585.91|583.91|11
1608079270000|2020-12-16 00:41:10|586.07|584.07|586.07|584.07|586.11|584.11|586.02|584.02|14
1608079280000|2020-12-16 00:41:20|586.06|584.06|586.04|584.04|586.06|584.06|586.03|584.03|7
1608079290000|2020-12-16 00:41:30|586.05|584.05|586.03|584.03|586.08|584.08|586.02|584.02|11
1608079300000|2020-12-16 00:41:40|586.04|584.04|586|584|586.05|584.05|585.98|583.98|14
1608079310000|2020-12-16 00:41:50|586.01|584.01|586.07|584.07|586.07|584.07|585.98|583.98|14
1608079320000|2020-12-16 00:42:00|586.06|584.06|586.05|584.05|586.06|584.06|586.05|584.05|4
1608079330000|2020-12-16 00:42:10|586.04|584.04|586.05|584.05|586.05|584.05|586.04|584.04|4
1608079340000|2020-12-16 00:42:20|586.06|584.06|586.01|584.01|586.06|584.06|585.99|583.99|10
1608079350000|2020-12-16 00:42:30|585.99|583.99|586|584|586.01|584.01|585.99|583.99|4
1608079360000|2020-12-16 00:42:40|586.01|584.01|585.99|583.99|586.01|584.01|585.99|583.99|5
1608079370000|2020-12-16 00:42:50|586|584|586.01|584.01|586.01|584.01|585.99|583.99|10
1608079380000|2020-12-16 00:43:00|586|584|586|584|586.01|584.01|585.99|583.99|13
1608079390000|2020-12-16 00:43:10|586.01|584.01|585.85|583.85|586.01|584.01|585.85|583.85|21
1608079400000|2020-12-16 00:43:20|585.84|583.84|585.74|583.74|585.86|583.86|585.74|583.74|17
1608079410000|2020-12-16 00:43:30|585.73|583.73|585.72|583.72|585.73|583.73|585.72|583.72|8
1608079420000|2020-12-16 00:43:40|585.73|583.73|585.89|583.89|585.89|583.89|585.73|583.73|12
1608079430000|2020-12-16 00:43:50|585.88|583.88|585.89|583.89|585.89|583.89|585.87|583.87|8
1608079440000|2020-12-16 00:44:00|585.88|583.88|585.88|583.88|585.91|583.91|585.85|583.85|18
1608079450000|2020-12-16 00:44:10|585.87|583.87|585.89|583.89|585.89|583.89|585.87|583.87|7
1608079460000|2020-12-16 00:44:20|585.88|583.88|585.86|583.86|585.88|583.88|585.85|583.85|6
1608079470000|2020-12-16 00:44:30|585.85|583.85|585.9|583.9|585.9|583.9|585.84|583.84|11
1608079480000|2020-12-16 00:44:40|585.89|583.89|585.84|583.84|585.9|583.9|585.84|583.84|21
1608079490000|2020-12-16 00:44:50|585.85|583.85|585.85|583.85|585.85|583.85|585.85|583.85|1
1608079500000|2020-12-16 00:45:00|585.86|583.86|585.86|583.86|585.86|583.86|585.85|583.85|5
1608079510000|2020-12-16 00:45:10|585.87|583.87|585.8|583.8|585.87|583.87|585.8|583.8|12
1608079520000|2020-12-16 00:45:20|585.79|583.79|585.71|583.71|585.79|583.79|585.7|583.7|22
1608079530000|2020-12-16 00:45:30|585.7|583.7|585.72|583.72|585.72|583.72|585.7|583.7|5
1608079540000|2020-12-16 00:45:40|585.71|583.71|585.7|583.7|585.73|583.73|585.68|583.68|15
1608079550000|2020-12-16 00:45:50|585.71|583.71|585.68|583.68|585.71|583.71|585.66|583.66|16
1608079560000|2020-12-16 00:46:00|585.67|583.67|585.71|583.71|585.72|583.72|585.67|583.67|17
1608079570000|2020-12-16 00:46:10|585.7|583.7|585.69|583.69|585.71|583.71|585.68|583.68|26
1608079580000|2020-12-16 00:46:20|585.68|583.68|585.64|583.64|585.68|583.68|585.62|583.62|18
1608079590000|2020-12-16 00:46:30|585.63|583.63|585.51|583.51|585.64|583.64|585.51|583.51|11
1608079600000|2020-12-16 00:46:40|585.46|583.46|585.56|583.56|585.56|583.56|585.46|583.46|6
1608079610000|2020-12-16 00:46:50|585.59|583.59|585.5|583.5|585.59|583.59|585.5|583.5|9
1608079620000|2020-12-16 00:47:00|585.49|583.49|585.46|583.46|585.5|583.5|585.45|583.45|12
1608079630000|2020-12-16 00:47:10|585.45|583.45|585.43|583.43|585.47|583.47|585.43|583.43|5
1608079640000|2020-12-16 00:47:20|585.42|583.42|585.11|583.11|585.42|583.42|585.11|583.11|12
1608079650000|2020-12-16 00:47:30|585.07|583.07|585.01|583.01|585.07|583.07|585|583|21
1608079660000|2020-12-16 00:47:40|584.99|582.99|585.07|583.07|585.1|583.1|584.99|582.99|23
1608079670000|2020-12-16 00:47:50|585.06|583.06|585.19|583.19|585.27|583.27|585.03|583.03|21
1608079680000|2020-12-16 00:48:00|585.21|583.21|585.05|583.05|585.21|583.21|584.96|582.96|16
1608079690000|2020-12-16 00:48:10|585.02|583.02|585.22|583.22|585.29|583.29|585.02|583.02|20
1608079700000|2020-12-16 00:48:20|585.24|583.24|585.32|583.32|585.32|583.32|585.19|583.19|24
1608079710000|2020-12-16 00:48:30|585.31|583.31|585.54|583.54|585.65|583.65|585.3|583.3|26
1608079720000|2020-12-16 00:48:40|585.5|583.5|585.63|583.63|585.63|583.63|585.5|583.5|25
1608079730000|2020-12-16 00:48:50|585.6|583.6|585.85|583.85|585.86|583.86|585.58|583.58|27
1608079740000|2020-12-16 00:49:00|585.9|583.9|585.96|583.96|585.98|583.98|585.88|583.88|12
1608079750000|2020-12-16 00:49:10|585.95|583.95|586.3|584.3|586.3|584.3|585.95|583.95|7
1608079760000|2020-12-16 00:49:20|586.29|584.29|586.3|584.3|586.31|584.31|586.26|584.26|13
1608079770000|2020-12-16 00:49:30|586.32|584.32|586.3|584.3|586.33|584.33|586.28|584.28|23
1608079780000|2020-12-16 00:49:40|586.31|584.31|586.58|584.58|586.62|584.62|586.31|584.31|31
1608079790000|2020-12-16 00:49:50|586.56|584.56|586.71|584.71|586.72|584.72|586.56|584.56|17
1608079800000|2020-12-16 00:50:00|586.72|584.72|586.61|584.61|586.72|584.72|586.6|584.6|16
1608079810000|2020-12-16 00:50:10|586.6|584.6|586.88|584.88|586.91|584.91|586.6|584.6|25
1608079820000|2020-12-16 00:50:20|586.86|584.86|586.8|584.8|586.87|584.87|586.77|584.77|22
1608079830000|2020-12-16 00:50:30|586.79|584.79|586.71|584.71|586.8|584.8|586.7|584.7|17
1608079840000|2020-12-16 00:50:40|586.7|584.7|586.68|584.68|586.73|584.73|586.68|584.68|13
1608079850000|2020-12-16 00:50:50|586.65|584.65|586.7|584.7|586.73|584.73|586.65|584.65|25
1608079860000|2020-12-16 00:51:00|586.71|584.71|586.69|584.69|586.72|584.72|586.68|584.68|16
1608079870000|2020-12-16 00:51:10|586.71|584.71|586.72|584.72|586.79|584.79|586.7|584.7|19
1608079880000|2020-12-16 00:51:20|586.71|584.71|586.63|584.63|586.73|584.73|586.59|584.59|20
1608079890000|2020-12-16 00:51:30|586.62|584.62|586.58|584.58|586.64|584.64|586.58|584.58|12
1608079900000|2020-12-16 00:51:40|586.61|584.61|586.58|584.58|586.62|584.62|586.57|584.57|9
1608079910000|2020-12-16 00:51:50|586.57|584.57|586.6|584.6|586.6|584.6|586.57|584.57|5
1608079920000|2020-12-16 00:52:00|586.61|584.61|586.6|584.6|586.61|584.61|586.59|584.59|3
1608079930000|2020-12-16 00:52:10|586.59|584.59|586.58|584.58|586.6|584.6|586.58|584.58|10
1608079940000|2020-12-16 00:52:20|586.59|584.59|586.58|584.58|586.59|584.59|586.58|584.58|8
1608079950000|2020-12-16 00:52:30|586.56|584.56|586.48|584.48|586.56|584.56|586.48|584.48|7
1608079960000|2020-12-16 00:52:40|586.49|584.49|586.4|584.4|586.49|584.49|586.4|584.4|12
1608079970000|2020-12-16 00:52:50|586.41|584.41|586.45|584.45|586.49|584.49|586.41|584.41|15
1608079980000|2020-12-16 00:53:00|586.44|584.44|586.47|584.47|586.48|584.48|586.42|584.42|16
1608079990000|2020-12-16 00:53:10|586.48|584.48|586.64|584.64|586.64|584.64|586.47|584.47|15
1608080000000|2020-12-16 00:53:20|586.63|584.63|586.75|584.75|586.8|584.8|586.62|584.62|24
1608080010000|2020-12-16 00:53:30|586.74|584.74|586.62|584.62|586.75|584.75|586.62|584.62|21
1608080020000|2020-12-16 00:53:40|586.63|584.63|586.67|584.67|586.68|584.68|586.61|584.61|25
1608080030000|2020-12-16 00:53:50|586.68|584.68|586.72|584.72|586.75|584.75|586.66|584.66|18
1608080040000|2020-12-16 00:54:00|586.73|584.73|586.87|584.87|586.87|584.87|586.72|584.72|9
1608080050000|2020-12-16 00:54:10|586.88|584.88|586.93|584.93|586.96|584.96|586.88|584.88|22
1608080060000|2020-12-16 00:54:20|586.94|584.94|586.89|584.89|586.97|584.97|586.84|584.84|24
1608080070000|2020-12-16 00:54:30|586.88|584.88|586.82|584.82|586.89|584.89|586.79|584.79|9
1608080080000|2020-12-16 00:54:40|586.76|584.76|586.8|584.8|586.9|584.9|586.71|584.71|21
1608080090000|2020-12-16 00:54:50|586.93|584.93|586.87|584.87|586.94|584.94|586.86|584.86|12
1608080100000|2020-12-16 00:55:00|586.89|584.89|586.93|584.93|586.93|584.93|586.88|584.88|21
1608080110000|2020-12-16 00:55:10|586.94|584.94|586.91|584.91|586.94|584.94|586.9|584.9|16
1608080120000|2020-12-16 00:55:20|586.92|584.92|586.92|584.92|586.92|584.92|586.91|584.91|7
1608080130000|2020-12-16 00:55:30|586.93|584.93|586.88|584.88|586.93|584.93|586.88|584.88|14
1608080140000|2020-12-16 00:55:40|586.93|584.93|586.93|584.93|586.99|584.99|586.93|584.93|8
1608080150000|2020-12-16 00:55:50|586.95|584.95|586.96|584.96|586.98|584.98|586.94|584.94|12
1608080160000|2020-12-16 00:56:00|586.95|584.95|586.94|584.94|586.97|584.97|586.94|584.94|7
1608080170000|2020-12-16 00:56:10|586.93|584.93|586.95|584.95|586.95|584.95|586.91|584.91|9
1608080180000|2020-12-16 00:56:20|586.96|584.96|586.92|584.92|586.96|584.96|586.92|584.92|6
1608080190000|2020-12-16 00:56:30|586.91|584.91|586.95|584.95|586.95|584.95|586.89|584.89|13
1608080200000|2020-12-16 00:56:40|586.96|584.96|586.92|584.92|586.96|584.96|586.91|584.91|12
1608080210000|2020-12-16 00:56:50|586.91|584.91|586.94|584.94|586.94|584.94|586.9|584.9|9
1608080220000|2020-12-16 00:57:00|586.93|584.93|586.91|584.91|586.93|584.93|586.9|584.9|7
1608080230000|2020-12-16 00:57:10|586.92|584.92|586.85|584.85|586.94|584.94|586.84|584.84|12
1608080240000|2020-12-16 00:57:20|586.86|584.86|586.8|584.8|586.86|584.86|586.68|584.68|24
1608080250000|2020-12-16 00:57:30|586.81|584.81|586.77|584.77|586.84|584.84|586.77|584.77|16
1608080260000|2020-12-16 00:57:40|586.78|584.78|586.78|584.78|586.79|584.79|586.77|584.77|12
1608080270000|2020-12-16 00:57:50|586.77|584.77|586.73|584.73|586.78|584.78|586.73|584.73|11
1608080280000|2020-12-16 00:58:00|586.74|584.74|586.71|584.71|586.74|584.74|586.71|584.71|11
1608080290000|2020-12-16 00:58:10|586.72|584.72|586.72|584.72|586.72|584.72|586.72|584.72|1
1608080300000|2020-12-16 00:58:20|586.73|584.73|586.72|584.72|586.73|584.73|586.72|584.72|2
1608080310000|2020-12-16 00:58:30|586.73|584.73|586.72|584.72|586.73|584.73|586.72|584.72|2
1608080320000|2020-12-16 00:58:40|586.7|584.7|586.58|584.58|586.7|584.7|586.56|584.56|11
1608080330000|2020-12-16 00:58:50|586.59|584.59|586.63|584.63|586.66|584.66|586.57|584.57|15
1608080340000|2020-12-16 00:59:00|586.64|584.64|586.65|584.65|586.66|584.66|586.63|584.63|6
1608080350000|2020-12-16 00:59:10|586.66|584.66|586.64|584.64|586.67|584.67|586.63|584.63|9
1608080360000|2020-12-16 00:59:20|586.63|584.63|586.61|584.61|586.64|584.64|586.61|584.61|13
1608080370000|2020-12-16 00:59:30|586.59|584.59|586.57|584.57|586.59|584.59|586.57|584.57|5
1608080380000|2020-12-16 00:59:40|586.53|584.53|586.54|584.54|586.55|584.55|586.53|584.53|4
1608080390000|2020-12-16 00:59:50|586.52|584.52|586.51|584.51|586.52|584.52|586.5|584.5|9
1608080400000|2020-12-16 01:00:00|586.48|584.48|586.66|584.66|586.69|584.69|586.48|584.48|19
1608080410000|2020-12-16 01:00:10|586.7|584.7|586.77|584.77|586.79|584.79|586.7|584.7|22
1608080420000|2020-12-16 01:00:20|586.78|584.78|586.72|584.72|586.79|584.79|586.71|584.71|20
1608080430000|2020-12-16 01:00:30|586.73|584.73|586.75|584.75|586.77|584.77|586.71|584.71|21
1608080440000|2020-12-16 01:00:40|586.76|584.76|586.75|584.75|586.78|584.78|586.73|584.73|19
1608080450000|2020-12-16 01:00:50|586.74|584.74|586.74|584.74|586.76|584.76|586.74|584.74|9
1608080460000|2020-12-16 01:01:00|586.75|584.75|586.79|584.79|586.8|584.8|586.75|584.75|12
1608080470000|2020-12-16 01:01:10|586.8|584.8|586.8|584.8|586.81|584.81|586.74|584.74|25
1608080480000|2020-12-16 01:01:20|586.81|584.81|586.73|584.73|586.81|584.81|586.71|584.71|14
1608080490000|2020-12-16 01:01:30|586.71|584.71|586.71|584.71|586.75|584.75|586.71|584.71|11
1608080500000|2020-12-16 01:01:40|586.72|584.72|586.67|584.67|586.72|584.72|586.65|584.65|15
1608080510000|2020-12-16 01:01:50|586.68|584.68|586.66|584.66|586.68|584.68|586.66|584.66|8
1608080520000|2020-12-16 01:02:00|586.67|584.67|586.66|584.66|586.67|584.67|586.65|584.65|10
1608080530000|2020-12-16 01:02:10|586.65|584.65|586.67|584.67|586.68|584.68|586.65|584.65|9
1608080540000|2020-12-16 01:02:20|586.68|584.68|586.65|584.65|586.68|584.68|586.65|584.65|6
1608080550000|2020-12-16 01:02:30|586.67|584.67|586.63|584.63|586.67|584.67|586.63|584.63|6
1608080560000|2020-12-16 01:02:40|586.6|584.6|586.61|584.61|586.61|584.61|586.6|584.6|2
1608080570000|2020-12-16 01:02:50|586.6|584.6|586.54|584.54|586.6|584.6|586.53|584.53|7
1608080580000|2020-12-16 01:03:00|586.53|584.53|586.56|584.56|586.56|584.56|586.53|584.53|6
1608080590000|2020-12-16 01:03:10|586.55|584.55|586.58|584.58|586.58|584.58|586.55|584.55|3
1608080600000|2020-12-16 01:03:20|586.55|584.55|586.6|584.6|586.62|584.62|586.55|584.55|17
1608080610000|2020-12-16 01:03:30|586.61|584.61|586.54|584.54|586.62|584.62|586.54|584.54|14
1608080620000|2020-12-16 01:03:40|586.53|584.53|586.52|584.52|586.54|584.54|586.52|584.52|8
1608080630000|2020-12-16 01:03:50|586.53|584.53|586.55|584.55|586.55|584.55|586.52|584.52|11
1608080640000|2020-12-16 01:04:00|586.56|584.56|586.52|584.52|586.57|584.57|586.52|584.52|20
1608080650000|2020-12-16 01:04:10|586.54|584.54|586.52|584.52|586.54|584.54|586.52|584.52|6
1608080660000|2020-12-16 01:04:20|586.53|584.53|586.49|584.49|586.53|584.53|586.48|584.48|13
1608080670000|2020-12-16 01:04:30|586.48|584.48|586.49|584.49|586.5|584.5|586.48|584.48|10
1608080680000|2020-12-16 01:04:40|586.5|584.5|586.49|584.49|586.52|584.52|586.49|584.49|13
1608080690000|2020-12-16 01:04:50|586.51|584.51|586.5|584.5|586.51|584.51|586.49|584.49|10
1608080700000|2020-12-16 01:05:00|586.49|584.49|586.47|584.47|586.49|584.49|586.47|584.47|6
1608080710000|2020-12-16 01:05:10|586.46|584.46|586.46|584.46|586.46|584.46|586.46|584.46|1
1608080720000|2020-12-16 01:05:20|586.47|584.47|586.5|584.5|586.5|584.5|586.47|584.47|6
1608080730000|2020-12-16 01:05:30|586.49|584.49|586.46|584.46|586.5|584.5|586.46|584.46|13
1608080740000|2020-12-16 01:05:40|586.47|584.47|586.2|584.2|586.47|584.47|586.2|584.2|17
1608080750000|2020-12-16 01:05:50|586.19|584.19|586.09|584.09|586.19|584.19|586.09|584.09|9
1608080760000|2020-12-16 01:06:00|586.1|584.1|586.07|584.07|586.1|584.1|586.02|584.02|14
1608080770000|2020-12-16 01:06:10|586.06|584.06|586.06|584.06|586.08|584.08|586.06|584.06|11
1608080780000|2020-12-16 01:06:20|586.05|584.05|585.95|583.95|586.07|584.07|585.93|583.93|14
1608080790000|2020-12-16 01:06:30|585.94|583.94|586.15|584.15|586.15|584.15|585.94|583.94|19
1608080800000|2020-12-16 01:06:40|586.16|584.16|586.31|584.31|586.34|584.34|586.15|584.15|18
1608080810000|2020-12-16 01:06:50|586.34|584.34|586.34|584.34|586.36|584.36|586.31|584.31|9
1608080820000|2020-12-16 01:07:00|586.32|584.32|586.34|584.34|586.34|584.34|586.27|584.27|21
1608080830000|2020-12-16 01:07:10|586.35|584.35|586.34|584.34|586.36|584.36|586.33|584.33|15
1608080840000|2020-12-16 01:07:20|586.35|584.35|586.38|584.38|586.38|584.38|586.33|584.33|9
1608080850000|2020-12-16 01:07:30|586.39|584.39|586.33|584.33|586.4|584.4|586.33|584.33|10
1608080860000|2020-12-16 01:07:40|586.35|584.35|586.35|584.35|586.37|584.37|586.35|584.35|11
1608080870000|2020-12-16 01:07:50|586.36|584.36|586.35|584.35|586.36|584.36|586.33|584.33|7
1608080880000|2020-12-16 01:08:00|586.33|584.33|586.33|584.33|586.37|584.37|586.33|584.33|17
1608080890000|2020-12-16 01:08:10|586.34|584.34|586.35|584.35|586.35|584.35|586.33|584.33|9
1608080900000|2020-12-16 01:08:20|586.33|584.33|586.31|584.31|586.35|584.35|586.3|584.3|7
1608080910000|2020-12-16 01:08:30|586.29|584.29|586.3|584.3|586.33|584.33|586.29|584.29|11
1608080920000|2020-12-16 01:08:40|586.33|584.33|586.36|584.36|586.36|584.36|586.3|584.3|10
1608080930000|2020-12-16 01:08:50|586.37|584.37|586.41|584.41|586.49|584.49|586.37|584.37|17
1608080940000|2020-12-16 01:09:00|586.42|584.42|586.39|584.39|586.44|584.44|586.39|584.39|14
1608080950000|2020-12-16 01:09:10|586.38|584.38|586.39|584.39|586.39|584.39|586.38|584.38|2
1608080960000|2020-12-16 01:09:20|586.38|584.38|586.34|584.34|586.38|584.38|586.31|584.31|14
1608080970000|2020-12-16 01:09:30|586.32|584.32|586.31|584.31|586.35|584.35|586.27|584.27|15
1608080980000|2020-12-16 01:09:40|586.29|584.29|586.29|584.29|586.3|584.3|586.28|584.28|7
1608080990000|2020-12-16 01:09:50|586.28|584.28|586.27|584.27|586.28|584.28|586.27|584.27|2
1608081000000|2020-12-16 01:10:00|586.28|584.28|586.23|584.23|586.28|584.28|586.21|584.21|11
1608081010000|2020-12-16 01:10:10|586.21|584.21|586.27|584.27|586.28|584.28|586.21|584.21|24
1608081020000|2020-12-16 01:10:20|586.29|584.29|586.31|584.31|586.33|584.33|586.28|584.28|15
1608081030000|2020-12-16 01:10:30|586.32|584.32|586.31|584.31|586.33|584.33|586.31|584.31|6
1608081040000|2020-12-16 01:10:40|586.29|584.29|586.27|584.27|586.29|584.29|586.24|584.24|6
1608081050000|2020-12-16 01:10:50|586.28|584.28|586.29|584.29|586.29|584.29|586.26|584.26|7
1608081060000|2020-12-16 01:11:00|586.3|584.3|586.29|584.29|586.3|584.3|586.29|584.29|2
1608081070000|2020-12-16 01:11:10|586.3|584.3|586.28|584.28|586.31|584.31|586.27|584.27|14
1608081080000|2020-12-16 01:11:20|586.29|584.29|586.27|584.27|586.29|584.29|586.27|584.27|7
1608081090000|2020-12-16 01:11:30|586.26|584.26|586.27|584.27|586.27|584.27|586.26|584.26|6
1608081100000|2020-12-16 01:11:40|586.26|584.26|586.27|584.27|586.28|584.28|586.26|584.26|12
1608081110000|2020-12-16 01:11:50|586.28|584.28|586.26|584.26|586.28|584.28|586.25|584.25|9
1608081120000|2020-12-16 01:12:00|586.25|584.25|586.25|584.25|586.27|584.27|586.25|584.25|7
1608081130000|2020-12-16 01:12:10|586.26|584.26|586.27|584.27|586.27|584.27|586.26|584.26|4
1608081140000|2020-12-16 01:12:20|586.26|584.26|586.25|584.25|586.26|584.26|586.25|584.25|2
1608081150000|2020-12-16 01:12:30|586.24|584.24|586.25|584.25|586.25|584.25|586.23|584.23|5
1608081160000|2020-12-16 01:12:40|586.24|584.24|586.24|584.24|586.24|584.24|586.24|584.24|1
1608081180000|2020-12-16 01:13:00|586.22|584.22|585.97|583.97|586.23|584.23|585.97|583.97|15
1608081190000|2020-12-16 01:13:10|585.96|583.96|585.92|583.92|585.97|583.97|585.92|583.92|13
1608081200000|2020-12-16 01:13:20|585.88|583.88|585.71|583.71|585.88|583.88|585.71|583.71|12
1608081210000|2020-12-16 01:13:30|585.7|583.7|585.6|583.6|585.7|583.7|585.59|583.59|15
1608081220000|2020-12-16 01:13:40|585.58|583.58|585.51|583.51|585.58|583.58|585.5|583.5|11
1608081230000|2020-12-16 01:13:50|585.52|583.52|585.6|583.6|585.6|583.6|585.5|583.5|10
1608081240000|2020-12-16 01:14:00|585.58|583.58|585.73|583.73|585.75|583.75|585.57|583.57|21
1608081250000|2020-12-16 01:14:10|585.74|583.74|585.7|583.7|585.76|583.76|585.7|583.7|19
1608081260000|2020-12-16 01:14:20|585.69|583.69|585.67|583.67|585.69|583.69|585.6|583.6|22
1608081270000|2020-12-16 01:14:30|585.66|583.66|585.57|583.57|585.67|583.67|585.57|583.57|19
1608081280000|2020-12-16 01:14:40|585.58|583.58|585.65|583.65|585.67|583.67|585.58|583.58|15
1608081290000|2020-12-16 01:14:50|585.66|583.66|585.67|583.67|585.67|583.67|585.65|583.65|8
1608081300000|2020-12-16 01:15:00|585.66|583.66|585.66|583.66|585.69|583.69|585.65|583.65|17
1608081310000|2020-12-16 01:15:10|585.67|583.67|585.66|583.66|585.68|583.68|585.66|583.66|8
1608081320000|2020-12-16 01:15:20|585.67|583.67|585.68|583.68|585.68|583.68|585.66|583.66|5
1608081330000|2020-12-16 01:15:30|585.69|583.69|585.87|583.87|585.87|583.87|585.68|583.68|11
1608081340000|2020-12-16 01:15:40|585.9|583.9|585.86|583.86|585.91|583.91|585.82|583.82|18
1608081350000|2020-12-16 01:15:50|585.85|583.85|585.85|583.85|585.86|583.86|585.84|583.84|5
1608081360000|2020-12-16 01:16:00|585.9|583.9|585.85|583.85|585.92|583.92|585.84|583.84|19
1608081370000|2020-12-16 01:16:10|585.84|583.84|585.86|583.86|585.88|583.88|585.84|583.84|10
1608081380000|2020-12-16 01:16:20|585.88|583.88|585.92|583.92|585.93|583.93|585.86|583.86|10
1608081390000|2020-12-16 01:16:30|585.91|583.91|585.9|583.9|585.91|583.91|585.9|583.9|8
1608081400000|2020-12-16 01:16:40|585.91|583.91|585.87|583.87|585.91|583.91|585.85|583.85|12
1608081410000|2020-12-16 01:16:50|585.88|583.88|585.85|583.85|585.89|583.89|585.85|583.85|12
1608081420000|2020-12-16 01:17:00|585.87|583.87|585.81|583.81|585.9|583.9|585.81|583.81|13
1608081430000|2020-12-16 01:17:10|585.78|583.78|585.78|583.78|585.82|583.82|585.78|583.78|12
1608081440000|2020-12-16 01:17:20|585.77|583.77|585.79|583.79|585.8|583.8|585.77|583.77|6
1608081450000|2020-12-16 01:17:30|585.8|583.8|585.8|583.8|585.81|583.81|585.8|583.8|7
1608081460000|2020-12-16 01:17:40|585.81|583.81|585.8|583.8|585.81|583.81|585.8|583.8|6
1608081470000|2020-12-16 01:17:50|585.81|583.81|585.8|583.8|585.81|583.81|585.8|583.8|2
1608081480000|2020-12-16 01:18:00|585.81|583.81|585.8|583.8|585.81|583.81|585.8|583.8|4
1608081490000|2020-12-16 01:18:10|585.81|583.81|585.81|583.81|585.82|583.82|585.8|583.8|17
1608081500000|2020-12-16 01:18:20|585.82|583.82|585.94|583.94|585.95|583.95|585.81|583.81|13
1608081510000|2020-12-16 01:18:30|585.93|583.93|585.91|583.91|585.95|583.95|585.91|583.91|13
1608081520000|2020-12-16 01:18:40|585.9|583.9|585.91|583.91|585.91|583.91|585.89|583.89|11
1608081530000|2020-12-16 01:18:50|585.89|583.89|585.92|583.92|585.94|583.94|585.89|583.89|8
1608081540000|2020-12-16 01:19:00|585.9|583.9|585.99|583.99|586.03|584.03|585.9|583.9|13
1608081550000|2020-12-16 01:19:10|586.05|584.05|586.52|584.52|586.53|584.53|586.05|584.05|24
1608081560000|2020-12-16 01:19:20|586.54|584.54|586.64|584.64|586.67|584.67|586.54|584.54|15
1608081570000|2020-12-16 01:19:30|586.66|584.66|586.75|584.75|586.92|584.92|586.58|584.58|19
1608081580000|2020-12-16 01:19:40|586.74|584.74|587.02|585.02|587.02|585.02|586.74|584.74|14
1608081590000|2020-12-16 01:19:50|587.01|585.01|587.05|585.05|587.05|585.05|586.99|584.99|15
1608081600000|2020-12-16 01:20:00|587.03|585.03|587.03|585.03|587.05|585.05|587.02|585.02|22
1608081610000|2020-12-16 01:20:10|587.02|585.02|587.03|585.03|587.04|585.04|587.01|585.01|16
1608081620000|2020-12-16 01:20:20|587.04|585.04|587.04|585.04|587.06|585.06|587.03|585.03|14
1608081630000|2020-12-16 01:20:30|587.06|585.06|587.03|585.03|587.08|585.08|587.03|585.03|10
1608081640000|2020-12-16 01:20:40|587.04|585.04|587.04|585.04|587.05|585.05|587.03|585.03|12
1608081650000|2020-12-16 01:20:50|587.03|585.03|587.04|585.04|587.05|585.05|587.03|585.03|4
1608081660000|2020-12-16 01:21:00|587.06|585.06|587.03|585.03|587.06|585.06|587.03|585.03|7
1608081670000|2020-12-16 01:21:10|587.06|585.06|587.07|585.07|587.07|585.07|587.06|585.06|4
1608081680000|2020-12-16 01:21:20|587.06|585.06|587.05|585.05|587.06|585.06|587.04|585.04|4
1608081690000|2020-12-16 01:21:30|587.04|585.04|587.04|585.04|587.04|585.04|587.04|585.04|1
1608081700000|2020-12-16 01:21:40|587.05|585.05|587.05|585.05|587.05|585.05|587.04|585.04|7
1608081710000|2020-12-16 01:21:50|587.04|585.04|587.06|585.06|587.07|585.07|587.04|585.04|7
1608081720000|2020-12-16 01:22:00|587.07|585.07|587.07|585.07|587.07|585.07|587.06|585.06|3
1608081730000|2020-12-16 01:22:10|587.06|585.06|587.06|585.06|587.07|585.07|587.05|585.05|5
1608081740000|2020-12-16 01:22:20|587.07|585.07|587.07|585.07|587.07|585.07|587.07|585.07|1
1608081750000|2020-12-16 01:22:30|587.06|585.06|587.07|585.07|587.08|585.08|587.06|585.06|4
1608081760000|2020-12-16 01:22:40|587.08|585.08|587.09|585.09|587.1|585.1|587.08|585.08|3
1608081770000|2020-12-16 01:22:50|587.08|585.08|587.09|585.09|587.1|585.1|587.08|585.08|4
1608081780000|2020-12-16 01:23:00|587.08|585.08|587.07|585.07|587.09|585.09|587.07|585.07|8
1608081790000|2020-12-16 01:23:10|587.06|585.06|587.06|585.06|587.06|585.06|587.06|585.06|1
1608081820000|2020-12-16 01:23:40|587.07|585.07|587.07|585.07|587.07|585.07|587.06|585.06|3
1608081840000|2020-12-16 01:24:00|587.08|585.08|587.07|585.07|587.1|585.1|587.07|585.07|10
1608081850000|2020-12-16 01:24:10|587.09|585.09|587.08|585.08|587.13|585.13|587.08|585.08|4
1608081860000|2020-12-16 01:24:20|587.1|585.1|587.1|585.1|587.1|585.1|587.1|585.1|1
1608081870000|2020-12-16 01:24:30|587.11|585.11|587.11|585.11|587.11|585.11|587.1|585.1|3
1608081880000|2020-12-16 01:24:40|587.1|585.1|587.12|585.12|587.12|585.12|587.1|585.1|3
1608081890000|2020-12-16 01:24:50|587.11|585.11|587.11|585.11|587.11|585.11|587.11|585.11|1
1608081900000|2020-12-16 01:25:00|587.15|585.15|587.24|585.24|587.25|585.25|587.15|585.15|6
1608081910000|2020-12-16 01:25:10|587.23|585.23|586.98|584.98|587.23|585.23|586.97|584.97|15
1608081920000|2020-12-16 01:25:20|586.97|584.97|586.96|584.96|586.97|584.97|586.96|584.96|2
1608081930000|2020-12-16 01:25:30|586.94|584.94|586.92|584.92|586.94|584.94|586.9|584.9|12
1608081940000|2020-12-16 01:25:40|586.93|584.93|586.9|584.9|586.93|584.93|586.88|584.88|11
1608081950000|2020-12-16 01:25:50|586.94|584.94|586.87|584.87|586.94|584.94|586.86|584.86|9
1608081960000|2020-12-16 01:26:00|586.86|584.86|586.73|584.73|586.86|584.86|586.73|584.73|20
1608081970000|2020-12-16 01:26:10|586.72|584.72|586.69|584.69|586.72|584.72|586.69|584.69|5
1608081980000|2020-12-16 01:26:20|586.71|584.71|586.69|584.69|586.71|584.71|586.69|584.69|2
1608081990000|2020-12-16 01:26:30|586.71|584.71|586.72|584.72|586.72|584.72|586.69|584.69|12
1608082000000|2020-12-16 01:26:40|586.73|584.73|586.86|584.86|586.88|584.88|586.73|584.73|13
1608082010000|2020-12-16 01:26:50|586.87|584.87|586.84|584.84|586.87|584.87|586.83|584.83|8
1608082020000|2020-12-16 01:27:00|586.83|584.83|586.93|584.93|586.94|584.94|586.8|584.8|17
1608082030000|2020-12-16 01:27:10|586.9|584.9|586.87|584.87|586.9|584.9|586.86|584.86|13
1608082040000|2020-12-16 01:27:20|586.89|584.89|586.86|584.86|586.9|584.9|586.86|584.86|18
1608082050000|2020-12-16 01:27:30|586.85|584.85|586.86|584.86|586.86|584.86|586.84|584.84|13
1608082060000|2020-12-16 01:27:40|586.85|584.85|586.89|584.89|586.89|584.89|586.85|584.85|10
1608082070000|2020-12-16 01:27:50|586.86|584.86|586.84|584.84|586.88|584.88|586.84|584.84|4
1608082080000|2020-12-16 01:28:00|586.83|584.83|586.86|584.86|586.88|584.88|586.83|584.83|5
1608082090000|2020-12-16 01:28:10|586.84|584.84|586.87|584.87|586.87|584.87|586.84|584.84|5
1608082100000|2020-12-16 01:28:20|586.85|584.85|586.8|584.8|586.86|584.86|586.8|584.8|8
1608082110000|2020-12-16 01:28:30|586.79|584.79|586.66|584.66|586.79|584.79|586.66|584.66|5
1608082120000|2020-12-16 01:28:40|586.67|584.67|586.62|584.62|586.67|584.67|586.61|584.61|5
1608082130000|2020-12-16 01:28:50|586.63|584.63|586.61|584.61|586.63|584.63|586.61|584.61|11
1608082140000|2020-12-16 01:29:00|586.63|584.63|586.67|584.67|586.68|584.68|586.61|584.61|17
1608082150000|2020-12-16 01:29:10|586.66|584.66|586.67|584.67|586.7|584.7|586.66|584.66|13
1608082160000|2020-12-16 01:29:20|586.68|584.68|586.62|584.62|586.71|584.71|586.59|584.59|17
1608082170000|2020-12-16 01:29:30|586.61|584.61|586.62|584.62|586.63|584.63|586.6|584.6|9
1608082180000|2020-12-16 01:29:40|586.61|584.61|586.59|584.59|586.62|584.62|586.57|584.57|9
1608082190000|2020-12-16 01:29:50|586.57|584.57|586.58|584.58|586.6|584.6|586.56|584.56|7
1608082200000|2020-12-16 01:30:00|586.57|584.57|586.57|584.57|586.6|584.6|586.56|584.56|7
1608082210000|2020-12-16 01:30:10|586.58|584.58|586.58|584.58|586.58|584.58|586.56|584.56|5
1608082220000|2020-12-16 01:30:20|586.55|584.55|586.55|584.55|586.56|584.56|586.55|584.55|3
1608082230000|2020-12-16 01:30:30|586.54|584.54|586.57|584.57|586.57|584.57|586.54|584.54|4
1608082240000|2020-12-16 01:30:40|586.58|584.58|586.57|584.57|586.58|584.58|586.57|584.57|10
1608082250000|2020-12-16 01:30:50|586.58|584.58|586.58|584.58|586.58|584.58|586.57|584.57|5
1608082260000|2020-12-16 01:31:00|586.57|584.57|586.69|584.69|586.69|584.69|586.57|584.57|11
1608082270000|2020-12-16 01:31:10|586.68|584.68|586.71|584.71|586.73|584.73|586.68|584.68|20
1608082280000|2020-12-16 01:31:20|586.7|584.7|586.62|584.62|586.71|584.71|586.62|584.62|15
1608082290000|2020-12-16 01:31:30|586.63|584.63|586.61|584.61|586.66|584.66|586.6|584.6|6
1608082300000|2020-12-16 01:31:40|586.57|584.57|586.56|584.56|586.62|584.62|586.55|584.55|18
1608082310000|2020-12-16 01:31:50|586.54|584.54|586.57|584.57|586.57|584.57|586.54|584.54|7
1608082320000|2020-12-16 01:32:00|586.55|584.55|586.56|584.56|586.57|584.57|586.55|584.55|8
1608082330000|2020-12-16 01:32:10|586.55|584.55|586.65|584.65|586.65|584.65|586.54|584.54|17
1608082340000|2020-12-16 01:32:20|586.63|584.63|586.52|584.52|586.64|584.64|586.52|584.52|15
1608082350000|2020-12-16 01:32:30|586.54|584.54|586.52|584.52|586.54|584.54|586.52|584.52|6
1608082360000|2020-12-16 01:32:40|586.53|584.53|586.53|584.53|586.55|584.55|586.53|584.53|5
1608082370000|2020-12-16 01:32:50|586.52|584.52|586.5|584.5|586.53|584.53|586.5|584.5|9
1608082380000|2020-12-16 01:33:00|586.52|584.52|586.5|584.5|586.52|584.52|586.47|584.47|12
1608082390000|2020-12-16 01:33:10|586.48|584.48|586.4|584.4|586.48|584.48|586.38|584.38|10
1608082400000|2020-12-16 01:33:20|586.41|584.41|586.35|584.35|586.41|584.41|586.35|584.35|3
1608082420000|2020-12-16 01:33:40|586.36|584.36|586.28|584.28|586.38|584.38|586.24|584.24|17
1608082430000|2020-12-16 01:33:50|586.25|584.25|586.15|584.15|586.31|584.31|586.15|584.15|16
1608082440000|2020-12-16 01:34:00|586.14|584.14|586.1|584.1|586.16|584.16|586.1|584.1|14
1608082450000|2020-12-16 01:34:10|586.07|584.07|586.04|584.04|586.07|584.07|586.04|584.04|3
1608082460000|2020-12-16 01:34:20|586.02|584.02|585.94|583.94|586.02|584.02|585.94|583.94|8
1608082470000|2020-12-16 01:34:30|585.9|583.9|585.5|583.5|585.9|583.9|585.5|583.5|11
1608082480000|2020-12-16 01:34:40|585.49|583.49|585.5|583.5|585.5|583.5|585.45|583.45|18
1608082490000|2020-12-16 01:34:50|585.49|583.49|585.37|583.37|585.49|583.49|585.36|583.36|25
1608082500000|2020-12-16 01:35:00|585.35|583.35|585.37|583.37|585.39|583.39|585.34|583.34|14
1608082510000|2020-12-16 01:35:10|585.38|583.38|585.19|583.19|585.4|583.4|585.19|583.19|12
1608082520000|2020-12-16 01:35:20|585.18|583.18|585.16|583.16|585.19|583.19|585.14|583.14|17
1608082530000|2020-12-16 01:35:30|585.08|583.08|585.11|583.11|585.12|583.12|585.08|583.08|7
1608082540000|2020-12-16 01:35:40|585.1|583.1|585.11|583.11|585.12|583.12|585.1|583.1|4
1608082550000|2020-12-16 01:35:50|585.12|583.12|585.19|583.19|585.22|583.22|585.12|583.12|12
1608082560000|2020-12-16 01:36:00|585.2|583.2|585.26|583.26|585.28|583.28|585.16|583.16|13
1608082570000|2020-12-16 01:36:10|585.23|583.23|585.18|583.18|585.25|583.25|585.18|583.18|10
1608082580000|2020-12-16 01:36:20|585.19|583.19|585.18|583.18|585.2|583.2|585.16|583.16|19
1608082590000|2020-12-16 01:36:30|585.19|583.19|585.18|583.18|585.2|583.2|585.17|583.17|14
1608082600000|2020-12-16 01:36:40|585.17|583.17|585.17|583.17|585.19|583.19|585.17|583.17|13
1608082610000|2020-12-16 01:36:50|585.18|583.18|585.17|583.17|585.18|583.18|585.17|583.17|6
1608082620000|2020-12-16 01:37:00|585.18|583.18|585.19|583.19|585.21|583.21|585.18|583.18|8
1608082630000|2020-12-16 01:37:10|585.2|583.2|585.17|583.17|585.21|583.21|585.16|583.16|15
1608082640000|2020-12-16 01:37:20|585.18|583.18|585.18|583.18|585.22|583.22|585.15|583.15|13
1608082650000|2020-12-16 01:37:30|585.15|583.15|585.12|583.12|585.16|583.16|585.12|583.12|7
1608082660000|2020-12-16 01:37:40|585.11|583.11|585.11|583.11|585.12|583.12|585.11|583.11|5
1608082670000|2020-12-16 01:37:50|585.1|583.1|585.02|583.02|585.11|583.11|585.01|583.01|20
1608082680000|2020-12-16 01:38:00|585.03|583.03|585.02|583.02|585.09|583.09|585.02|583.02|11
1608082690000|2020-12-16 01:38:10|585.03|583.03|585.18|583.18|585.23|583.23|585.03|583.03|18
1608082700000|2020-12-16 01:38:20|585.19|583.19|585.21|583.21|585.24|583.24|585.13|583.13|20
1608082710000|2020-12-16 01:38:30|585.22|583.22|585.1|583.1|585.23|583.23|585.09|583.09|17
1608082720000|2020-12-16 01:38:40|585.09|583.09|585.08|583.08|585.1|583.1|585.02|583.02|19
1608082730000|2020-12-16 01:38:50|585.06|583.06|585.09|583.09|585.11|583.11|585.05|583.05|21
1608082740000|2020-12-16 01:39:00|585.08|583.08|585.05|583.05|585.09|583.09|585.01|583.01|16
1608082750000|2020-12-16 01:39:10|585.06|583.06|585.04|583.04|585.07|583.07|585.03|583.03|14
1608082760000|2020-12-16 01:39:20|585.03|583.03|585.05|583.05|585.07|583.07|585.03|583.03|10
1608082770000|2020-12-16 01:39:30|585.04|583.04|585.06|583.06|585.09|583.09|585.03|583.03|15
1608082780000|2020-12-16 01:39:40|585.04|583.04|584.7|582.7|585.04|583.04|584.69|582.69|20
1608082790000|2020-12-16 01:39:50|584.73|582.73|584.55|582.55|584.78|582.78|584.5|582.5|25
1608082800000|2020-12-16 01:40:00|584.53|582.53|584.4|582.4|584.55|582.55|584.39|582.39|17
1608082810000|2020-12-16 01:40:10|584.39|582.39|584.32|582.32|584.39|582.39|584.31|582.31|15
1608082820000|2020-12-16 01:40:20|584.33|582.33|584.34|582.34|584.36|582.36|584.32|582.32|12
1608082830000|2020-12-16 01:40:30|584.35|582.35|584.41|582.41|584.47|582.47|584.34|582.34|14
1608082840000|2020-12-16 01:40:40|584.42|582.42|584.5|582.5|584.5|582.5|584.39|582.39|13
1608082850000|2020-12-16 01:40:50|584.51|582.51|584.52|582.52|584.54|582.54|584.51|582.51|12
1608082860000|2020-12-16 01:41:00|584.5|582.5|584.32|582.32|584.5|582.5|584.32|582.32|15
1608082870000|2020-12-16 01:41:10|584.31|582.31|584.05|582.05|584.31|582.31|584.05|582.05|24
1608082880000|2020-12-16 01:41:20|584.04|582.04|584.13|582.13|584.13|582.13|584|582|12
1608082890000|2020-12-16 01:41:30|584.12|582.12|584.44|582.44|584.44|582.44|584.11|582.11|22
1608082900000|2020-12-16 01:41:40|584.42|582.42|584.35|582.35|584.42|582.42|584.32|582.32|23
1608082910000|2020-12-16 01:41:50|584.36|582.36|584.36|582.36|584.39|582.39|584.31|582.31|27
1608082920000|2020-12-16 01:42:00|584.33|582.33|584.25|582.25|584.33|582.33|584.24|582.24|17
1608082930000|2020-12-16 01:42:10|584.24|582.24|584.12|582.12|584.25|582.25|584.12|582.12|18
1608082940000|2020-12-16 01:42:20|584.11|582.11|584.31|582.31|584.32|582.32|584.11|582.11|21
1608082950000|2020-12-16 01:42:30|584.3|582.3|584.16|582.16|584.3|582.3|584.16|582.16|15
1608082960000|2020-12-16 01:42:40|584.15|582.15|584.16|582.16|584.17|582.17|584.15|582.15|10
1608082970000|2020-12-16 01:42:50|584.17|582.17|584.19|582.19|584.22|582.22|584.16|582.16|18
1608082980000|2020-12-16 01:43:00|584.2|582.2|584.22|582.22|584.22|582.22|584.15|582.15|21
1608082990000|2020-12-16 01:43:10|584.21|582.21|584.21|582.21|584.25|582.25|584.21|582.21|16
1608083000000|2020-12-16 01:43:20|584.22|582.22|584.24|582.24|584.25|582.25|584.22|582.22|5
1608083010000|2020-12-16 01:43:30|584.25|582.25|584.24|582.24|584.25|582.25|584.24|582.24|6
1608083020000|2020-12-16 01:43:40|584.22|582.22|584.1|582.1|584.24|582.24|584.1|582.1|19
1608083030000|2020-12-16 01:43:50|584.07|582.07|583.62|581.62|584.07|582.07|583.62|581.62|22
1608083040000|2020-12-16 01:44:00|583.63|581.63|583.9|581.9|583.95|581.95|583.61|581.61|26
1608083050000|2020-12-16 01:44:10|583.89|581.89|583.8|581.8|583.9|581.9|583.72|581.72|28
1608083060000|2020-12-16 01:44:20|583.78|581.78|583.72|581.72|583.78|581.78|583.53|581.53|27
1608083070000|2020-12-16 01:44:30|583.75|581.75|583.93|581.93|583.94|581.94|583.75|581.75|25
1608083080000|2020-12-16 01:44:40|583.92|581.92|583.87|581.87|583.95|581.95|583.74|581.74|26
1608083090000|2020-12-16 01:44:50|583.9|581.9|583.88|581.88|583.92|581.92|583.87|581.87|25
1608083100000|2020-12-16 01:45:00|583.96|581.96|584.33|582.33|584.33|582.33|583.93|581.93|26
1608083110000|2020-12-16 01:45:10|584.32|582.32|584.41|582.41|584.41|582.41|584.32|582.32|16
1608083120000|2020-12-16 01:45:20|584.42|582.42|584.33|582.33|584.42|582.42|584.31|582.31|15
1608083130000|2020-12-16 01:45:30|584.38|582.38|584.46|582.46|584.46|582.46|584.33|582.33|19
1608083140000|2020-12-16 01:45:40|584.48|582.48|584.54|582.54|584.58|582.58|584.48|582.48|17
1608083150000|2020-12-16 01:45:50|584.52|582.52|584.47|582.47|584.56|582.56|584.47|582.47|14
1608083160000|2020-12-16 01:46:00|584.48|582.48|584.73|582.73|584.73|582.73|584.47|582.47|20
1608083170000|2020-12-16 01:46:10|584.72|582.72|584.85|582.85|584.87|582.87|584.61|582.61|21
1608083180000|2020-12-16 01:46:20|584.86|582.86|584.86|582.86|584.88|582.88|584.81|582.81|15
1608083190000|2020-12-16 01:46:30|584.88|582.88|584.88|582.88|584.88|582.88|584.82|582.82|19
1608083200000|2020-12-16 01:46:40|584.87|582.87|584.84|582.84|584.88|582.88|584.83|582.83|24
1608083210000|2020-12-16 01:46:50|584.85|582.85|584.88|582.88|584.94|582.94|584.83|582.83|24
1608083220000|2020-12-16 01:47:00|584.85|582.85|584.78|582.78|584.87|582.87|584.77|582.77|22
1608083230000|2020-12-16 01:47:10|584.77|582.77|584.94|582.94|584.94|582.94|584.75|582.75|25
1608083240000|2020-12-16 01:47:20|584.93|582.93|585.01|583.01|585.04|583.04|584.93|582.93|26
1608083250000|2020-12-16 01:47:30|585|583|585.01|583.01|585.01|583.01|584.96|582.96|16
1608083260000|2020-12-16 01:47:40|584.99|582.99|585.03|583.03|585.03|583.03|584.98|582.98|14
1608083270000|2020-12-16 01:47:50|585|583|585.07|583.07|585.07|583.07|584.98|582.98|19
1608083280000|2020-12-16 01:48:00|585.08|583.08|584.94|582.94|585.08|583.08|584.94|582.94|9
1608083290000|2020-12-16 01:48:10|584.95|582.95|584.94|582.94|584.96|582.96|584.91|582.91|14
1608083300000|2020-12-16 01:48:20|584.92|582.92|584.87|582.87|584.92|582.92|584.86|582.86|10
1608083310000|2020-12-16 01:48:30|584.85|582.85|584.84|582.84|584.85|582.85|584.82|582.82|22
1608083320000|2020-12-16 01:48:40|584.81|582.81|584.79|582.79|584.82|582.82|584.79|582.79|20
1608083330000|2020-12-16 01:48:50|584.8|582.8|585.05|583.05|585.07|583.07|584.77|582.77|21
1608083340000|2020-12-16 01:49:00|585.07|583.07|585.12|583.12|585.17|583.17|585.03|583.03|18
1608083350000|2020-12-16 01:49:10|585.13|583.13|585.28|583.28|585.28|583.28|585.13|583.13|11
1608083360000|2020-12-16 01:49:20|585.29|583.29|585.43|583.43|585.43|583.43|585.25|583.25|14
1608083370000|2020-12-16 01:49:30|585.44|583.44|585.41|583.41|585.46|583.46|585.41|583.41|11
1608083380000|2020-12-16 01:49:40|585.4|583.4|585.38|583.38|585.43|583.43|585.37|583.37|17
1608083390000|2020-12-16 01:49:50|585.37|583.37|585.35|583.35|585.38|583.38|585.35|583.35|11
1608083400000|2020-12-16 01:50:00|585.36|583.36|585.34|583.34|585.37|583.37|585.32|583.32|14
1608083410000|2020-12-16 01:50:10|585.36|583.36|585.52|583.52|585.52|583.52|585.32|583.32|20
1608083420000|2020-12-16 01:50:20|585.51|583.51|585.61|583.61|585.61|583.61|585.47|583.47|4
1608083430000|2020-12-16 01:50:30|585.62|583.62|585.62|583.62|585.63|583.63|585.59|583.59|7
1608083440000|2020-12-16 01:50:40|585.63|583.63|585.65|583.65|585.65|583.65|585.61|583.61|9
1608083450000|2020-12-16 01:50:50|585.64|583.64|585.65|583.65|585.65|583.65|585.64|583.64|6
1608083460000|2020-12-16 01:51:00|585.64|583.64|585.7|583.7|585.7|583.7|585.59|583.59|12
1608083470000|2020-12-16 01:51:10|585.69|583.69|585.65|583.65|585.71|583.71|585.64|583.64|9
1608083480000|2020-12-16 01:51:20|585.66|583.66|585.66|583.66|585.67|583.67|585.65|583.65|9
1608083490000|2020-12-16 01:51:30|585.65|583.65|585.64|583.64|585.66|583.66|585.64|583.64|4
1608083500000|2020-12-16 01:51:40|585.66|583.66|585.66|583.66|585.66|583.66|585.63|583.63|14
1608083510000|2020-12-16 01:51:50|585.65|583.65|585.64|583.64|585.67|583.67|585.64|583.64|22
1608083520000|2020-12-16 01:52:00|585.66|583.66|585.64|583.64|585.66|583.66|585.64|583.64|11
1608083530000|2020-12-16 01:52:10|585.65|583.65|585.56|583.56|585.65|583.65|585.56|583.56|10
1608083540000|2020-12-16 01:52:20|585.57|583.57|585.6|583.6|585.6|583.6|585.57|583.57|11
1608083550000|2020-12-16 01:52:30|585.61|583.61|585.62|583.62|585.63|583.63|585.61|583.61|4
1608083560000|2020-12-16 01:52:40|585.6|583.6|585.6|583.6|585.63|583.63|585.59|583.59|13
1608083570000|2020-12-16 01:52:50|585.59|583.59|585.57|583.57|585.59|583.59|585.57|583.57|7
1608083580000|2020-12-16 01:53:00|585.58|583.58|585.59|583.59|585.6|583.6|585.57|583.57|5
1608083590000|2020-12-16 01:53:10|585.58|583.58|585.6|583.6|585.6|583.6|585.58|583.58|6
1608083600000|2020-12-16 01:53:20|585.57|583.57|585.59|583.59|585.59|583.59|585.57|583.57|2
1608083610000|2020-12-16 01:53:30|585.58|583.58|585.57|583.57|585.58|583.58|585.55|583.55|5
1608083620000|2020-12-16 01:53:40|585.56|583.56|585.57|583.57|585.57|583.57|585.55|583.55|4
1608083640000|2020-12-16 01:54:00|585.56|583.56|585.56|583.56|585.56|583.56|585.56|583.56|1
1608083650000|2020-12-16 01:54:10|585.57|583.57|585.6|583.6|585.6|583.6|585.57|583.57|5
1608083660000|2020-12-16 01:54:20|585.59|583.59|585.6|583.6|585.6|583.6|585.59|583.59|2
1608083670000|2020-12-16 01:54:30|585.61|583.61|585.6|583.6|585.62|583.62|585.6|583.6|7
1608083680000|2020-12-16 01:54:40|585.59|583.59|585.59|583.59|585.59|583.59|585.58|583.58|3
1608083690000|2020-12-16 01:54:50|585.58|583.58|585.59|583.59|585.59|583.59|585.58|583.58|2
1608083700000|2020-12-16 01:55:00|585.6|583.6|585.6|583.6|585.6|583.6|585.58|583.58|13
1608083710000|2020-12-16 01:55:10|585.58|583.58|585.59|583.59|585.61|583.61|585.58|583.58|14
1608083720000|2020-12-16 01:55:20|585.6|583.6|585.6|583.6|585.61|583.61|585.59|583.59|4
1608083730000|2020-12-16 01:55:30|585.59|583.59|585.59|583.59|585.59|583.59|585.59|583.59|1
1608083740000|2020-12-16 01:55:40|585.6|583.6|585.6|583.6|585.6|583.6|585.6|583.6|1
1608083750000|2020-12-16 01:55:50|585.61|583.61|585.61|583.61|585.61|583.61|585.6|583.6|5
1608083760000|2020-12-16 01:56:00|585.6|583.6|585.66|583.66|585.67|583.67|585.59|583.59|12
1608083770000|2020-12-16 01:56:10|585.69|583.69|585.7|583.7|585.71|583.71|585.69|583.69|6
1608083780000|2020-12-16 01:56:20|585.69|583.69|585.7|583.7|585.7|583.7|585.69|583.69|2
1608083790000|2020-12-16 01:56:30|585.71|583.71|585.7|583.7|585.71|583.71|585.7|583.7|4
1608083800000|2020-12-16 01:56:40|585.72|583.72|585.71|583.71|585.72|583.72|585.7|583.7|6
1608083810000|2020-12-16 01:56:50|585.72|583.72|585.69|583.69|585.78|583.78|585.69|583.69|9
1608083820000|2020-12-16 01:57:00|585.71|583.71|585.72|583.72|585.73|583.73|585.69|583.69|8
1608083830000|2020-12-16 01:57:10|585.8|583.8|585.8|583.8|585.81|583.81|585.8|583.8|3
1608083840000|2020-12-16 01:57:20|585.77|583.77|585.79|583.79|585.81|583.81|585.77|583.77|5
1608083850000|2020-12-16 01:57:30|585.77|583.77|585.77|583.77|585.77|583.77|585.75|583.75|5
1608083860000|2020-12-16 01:57:40|585.76|583.76|585.77|583.77|585.77|583.77|585.75|583.75|16
1608083870000|2020-12-16 01:57:50|585.76|583.76|585.79|583.79|585.79|583.79|585.75|583.75|17
1608083880000|2020-12-16 01:58:00|585.8|583.8|585.81|583.81|585.82|583.82|585.78|583.78|10
1608083890000|2020-12-16 01:58:10|585.82|583.82|585.8|583.8|585.82|583.82|585.79|583.79|7
1608083900000|2020-12-16 01:58:20|585.81|583.81|585.83|583.83|585.83|583.83|585.8|583.8|9
1608083910000|2020-12-16 01:58:30|585.85|583.85|585.91|583.91|585.91|583.91|585.84|583.84|6
1608083920000|2020-12-16 01:58:40|585.9|583.9|586.05|584.05|586.07|584.07|585.9|583.9|13
1608083930000|2020-12-16 01:58:50|586.07|584.07|586.23|584.23|586.24|584.24|586.02|584.02|15
1608083940000|2020-12-16 01:59:00|586.24|584.24|586.16|584.16|586.24|584.24|586.15|584.15|11
1608083950000|2020-12-16 01:59:10|586.15|584.15|586.17|584.17|586.18|584.18|586.14|584.14|19
1608083960000|2020-12-16 01:59:20|586.18|584.18|586.17|584.17|586.18|584.18|586.17|584.17|6
1608083970000|2020-12-16 01:59:30|586.16|584.16|586.15|584.15|586.16|584.16|586.15|584.15|2
1608083980000|2020-12-16 01:59:40|586.18|584.18|586.18|584.18|586.18|584.18|586.17|584.17|3
1608083990000|2020-12-16 01:59:50|586.19|584.19|586.17|584.17|586.19|584.19|586.17|584.17|7
1608084000000|2020-12-16 02:00:00|586.18|584.18|586.16|584.16|586.2|584.2|586.15|584.15|15
1608084010000|2020-12-16 02:00:10|586.17|584.17|586.24|584.24|586.27|584.27|586.17|584.17|16
1608084020000|2020-12-16 02:00:20|586.25|584.25|586.24|584.24|586.26|584.26|586.24|584.24|12
1608084030000|2020-12-16 02:00:30|586.25|584.25|586.25|584.25|586.25|584.25|586.23|584.23|7
1608084040000|2020-12-16 02:00:40|586.24|584.24|586.26|584.26|586.26|584.26|586.23|584.23|13
1608084050000|2020-12-16 02:00:50|586.28|584.28|586.27|584.27|586.28|584.28|586.26|584.26|16
1608084060000|2020-12-16 02:01:00|586.26|584.26|586.41|584.41|586.41|584.41|586.26|584.26|15
1608084070000|2020-12-16 02:01:10|586.42|584.42|586.74|584.74|586.74|584.74|586.41|584.41|20
1608084080000|2020-12-16 02:01:20|586.76|584.76|587.05|585.05|587.05|585.05|586.76|584.76|23
1608084090000|2020-12-16 02:01:30|587.06|585.06|587.11|585.11|587.16|585.16|586.98|584.98|23
1608084100000|2020-12-16 02:01:40|587.12|585.12|587.15|585.15|587.18|585.18|587.03|585.03|24
1608084110000|2020-12-16 02:01:50|587.14|585.14|587.02|585.02|587.15|585.15|586.92|584.92|28
1608084120000|2020-12-16 02:02:00|587.03|585.03|587.11|585.11|587.11|585.11|587.02|585.02|13
1608084130000|2020-12-16 02:02:10|587.1|585.1|587.16|585.16|587.16|585.16|587.05|585.05|20
1608084140000|2020-12-16 02:02:20|587.17|585.17|587.12|585.12|587.17|585.17|587.12|585.12|15
1608084150000|2020-12-16 02:02:30|587.1|585.1|587.12|585.12|587.15|585.15|587.1|585.1|20
1608084160000|2020-12-16 02:02:40|587.14|585.14|587.12|585.12|587.14|585.14|587.09|585.09|15
1608084170000|2020-12-16 02:02:50|587.11|585.11|587.14|585.14|587.15|585.15|587.11|585.11|12
1608084180000|2020-12-16 02:03:00|587.13|585.13|587.14|585.14|587.16|585.16|587.12|585.12|16
1608084190000|2020-12-16 02:03:10|587.13|585.13|587.16|585.16|587.17|585.17|587.13|585.13|11
1608084200000|2020-12-16 02:03:20|587.15|585.15|587.14|585.14|587.16|585.16|587.11|585.11|16
1608084210000|2020-12-16 02:03:30|587.13|585.13|587.21|585.21|587.22|585.22|587.13|585.13|18
1608084220000|2020-12-16 02:03:40|587.22|585.22|587.34|585.34|587.34|585.34|587.22|585.22|16
1608084230000|2020-12-16 02:03:50|587.35|585.35|587.31|585.31|587.35|585.35|587.3|585.3|21
1608084240000|2020-12-16 02:04:00|587.3|585.3|587.38|585.38|587.39|585.39|587.28|585.28|17
1608084250000|2020-12-16 02:04:10|587.39|585.39|587.52|585.52|587.52|585.52|587.36|585.36|17
1608084260000|2020-12-16 02:04:20|587.51|585.51|587.44|585.44|587.52|585.52|587.44|585.44|13
1608084270000|2020-12-16 02:04:30|587.47|585.47|587.43|585.43|587.47|585.47|587.43|585.43|10
1608084280000|2020-12-16 02:04:40|587.44|585.44|587.42|585.42|587.44|585.44|587.41|585.41|6
1608084290000|2020-12-16 02:04:50|587.43|585.43|587.42|585.42|587.43|585.43|587.41|585.41|13
1608084300000|2020-12-16 02:05:00|587.43|585.43|587.34|585.34|587.44|585.44|587.34|585.34|11
1608084320000|2020-12-16 02:05:20|587.33|585.33|587.33|585.33|587.34|585.34|587.33|585.33|3
1608084330000|2020-12-16 02:05:30|587.34|585.34|587.31|585.31|587.34|585.34|587.31|585.31|3
1608084340000|2020-12-16 02:05:40|587.32|585.32|587.32|585.32|587.32|585.32|587.31|585.31|3
1608084350000|2020-12-16 02:05:50|587.31|585.31|587.32|585.32|587.32|585.32|587.31|585.31|6
1608084360000|2020-12-16 02:06:00|587.31|585.31|587.22|585.22|587.31|585.31|587.21|585.21|16
1608084370000|2020-12-16 02:06:10|587.21|585.21|587.18|585.18|587.22|585.22|587.17|585.17|10
1608084380000|2020-12-16 02:06:20|587.15|585.15|587.16|585.16|587.18|585.18|587.15|585.15|8
1608084390000|2020-12-16 02:06:30|587.15|585.15|587.15|585.15|587.16|585.16|587.15|585.15|7
1608084400000|2020-12-16 02:06:40|587.16|585.16|587.15|585.15|587.16|585.16|587.15|585.15|2
1608084410000|2020-12-16 02:06:50|587.14|585.14|587.2|585.2|587.2|585.2|587.14|585.14|12
1608084420000|2020-12-16 02:07:00|587.19|585.19|587.19|585.19|587.22|585.22|587.19|585.19|11
1608084430000|2020-12-16 02:07:10|587.2|585.2|587.18|585.18|587.2|585.2|587.18|585.18|4
1608084440000|2020-12-16 02:07:20|587.19|585.19|587.19|585.19|587.2|585.2|587.18|585.18|11
1608084450000|2020-12-16 02:07:30|587.18|585.18|587.19|585.19|587.21|585.21|587.17|585.17|12
1608084460000|2020-12-16 02:07:40|587.2|585.2|587.19|585.19|587.2|585.2|587.19|585.19|12
1608084470000|2020-12-16 02:07:50|587.18|585.18|587.16|585.16|587.19|585.19|587.15|585.15|5
1608084480000|2020-12-16 02:08:00|587.17|585.17|587.23|585.23|587.23|585.23|587.16|585.16|19
1608084490000|2020-12-16 02:08:10|587.24|585.24|587.29|585.29|587.33|585.33|587.23|585.23|20
1608084500000|2020-12-16 02:08:20|587.31|585.31|587.37|585.37|587.38|585.38|587.31|585.31|12
1608084510000|2020-12-16 02:08:30|587.35|585.35|587.5|585.5|587.52|585.52|587.35|585.35|12
1608084520000|2020-12-16 02:08:40|587.49|585.49|587.48|585.48|587.5|585.5|587.45|585.45|13
1608084530000|2020-12-16 02:08:50|587.43|585.43|587.62|585.62|587.63|585.63|587.42|585.42|10
1608084540000|2020-12-16 02:09:00|587.59|585.59|587.49|585.49|587.59|585.59|587.49|585.49|14
1608084550000|2020-12-16 02:09:10|587.52|585.52|587.54|585.54|587.56|585.56|587.5|585.5|17
1608084560000|2020-12-16 02:09:20|587.57|585.57|587.59|585.59|587.59|585.59|587.56|585.56|8
1608084570000|2020-12-16 02:09:30|587.62|585.62|587.6|585.6|587.62|585.62|587.58|585.58|22
1608084580000|2020-12-16 02:09:40|587.59|585.59|587.58|585.58|587.59|585.59|587.57|585.57|3
1608084590000|2020-12-16 02:09:50|587.59|585.59|587.59|585.59|587.6|585.6|587.57|585.57|13
1608084600000|2020-12-16 02:10:00|587.58|585.58|587.59|585.59|587.59|585.59|587.57|585.57|8
1608084610000|2020-12-16 02:10:10|587.62|585.62|587.59|585.59|587.62|585.62|587.59|585.59|4
1608084620000|2020-12-16 02:10:20|587.6|585.6|587.72|585.72|587.72|585.72|587.59|585.59|8
1608084630000|2020-12-16 02:10:30|587.71|585.71|587.71|585.71|587.71|585.71|587.69|585.69|9
1608084640000|2020-12-16 02:10:40|587.7|585.7|587.72|585.72|587.72|585.72|587.7|585.7|3
1608084650000|2020-12-16 02:10:50|587.73|585.73|587.75|585.75|587.76|585.76|587.73|585.73|15
1608084660000|2020-12-16 02:11:00|587.74|585.74|587.6|585.6|587.74|585.74|587.59|585.59|15
1608084670000|2020-12-16 02:11:10|587.59|585.59|587.57|585.57|587.6|585.6|587.55|585.55|13
1608084680000|2020-12-16 02:11:20|587.58|585.58|587.46|585.46|587.58|585.58|587.46|585.46|11
1608084690000|2020-12-16 02:11:30|587.47|585.47|587.52|585.52|587.53|585.53|587.47|585.47|9
1608084700000|2020-12-16 02:11:40|587.53|585.53|587.51|585.51|587.53|585.53|587.51|585.51|8
1608084710000|2020-12-16 02:11:50|587.52|585.52|587.51|585.51|587.52|585.52|587.51|585.51|2
1608084720000|2020-12-16 02:12:00|587.52|585.52|587.44|585.44|587.52|585.52|587.43|585.43|16
1608084730000|2020-12-16 02:12:10|587.43|585.43|587.43|585.43|587.44|585.44|587.37|585.37|7
1608084740000|2020-12-16 02:12:20|587.42|585.42|587.4|585.4|587.46|585.46|587.4|585.4|8
1608084750000|2020-12-16 02:12:30|587.41|585.41|587.38|585.38|587.44|585.44|587.36|585.36|25
1608084760000|2020-12-16 02:12:40|587.39|585.39|587.34|585.34|587.39|585.39|587.32|585.32|14
1608084770000|2020-12-16 02:12:50|587.33|585.33|587.2|585.2|587.35|585.35|587.19|585.19|17
1608084780000|2020-12-16 02:13:00|587.19|585.19|587.13|585.13|587.2|585.2|587.13|585.13|14
1608084790000|2020-12-16 02:13:10|587.12|585.12|587.17|585.17|587.17|585.17|587.08|585.08|9
1608084800000|2020-12-16 02:13:20|587.15|585.15|587.16|585.16|587.18|585.18|587.15|585.15|9
1608084810000|2020-12-16 02:13:30|587.17|585.17|587.33|585.33|587.34|585.34|587.17|585.17|15
1608084820000|2020-12-16 02:13:40|587.39|585.39|587.38|585.38|587.48|585.48|587.38|585.38|22
1608084830000|2020-12-16 02:13:50|587.37|585.37|587.43|585.43|587.44|585.44|587.37|585.37|9
1608084840000|2020-12-16 02:14:00|587.44|585.44|587.39|585.39|587.44|585.44|587.37|585.37|13
1608084850000|2020-12-16 02:14:10|587.4|585.4|587.42|585.42|587.44|585.44|587.39|585.39|18
1608084860000|2020-12-16 02:14:20|587.41|585.41|587.6|585.6|587.6|585.6|587.41|585.41|28
1608084870000|2020-12-16 02:14:30|587.59|585.59|587.58|585.58|587.6|585.6|587.53|585.53|15
1608084880000|2020-12-16 02:14:40|587.57|585.57|587.53|585.53|587.58|585.58|587.52|585.52|20
1608084890000|2020-12-16 02:14:50|587.52|585.52|587.57|585.57|587.58|585.58|587.52|585.52|11
1608084900000|2020-12-16 02:15:00|587.56|585.56|587.56|585.56|587.57|585.57|587.56|585.56|13
1608084910000|2020-12-16 02:15:10|587.55|585.55|587.55|585.55|587.56|585.56|587.53|585.53|5
1608084920000|2020-12-16 02:15:20|587.54|585.54|587.32|585.32|587.54|585.54|587.32|585.32|16
1608084930000|2020-12-16 02:15:30|587.33|585.33|587.33|585.33|587.33|585.33|587.26|585.26|21
1608084940000|2020-12-16 02:15:40|587.34|585.34|587.36|585.36|587.36|585.36|587.34|585.34|9
1608084950000|2020-12-16 02:15:50|587.35|585.35|587.34|585.34|587.35|585.35|587.33|585.33|6
1608084960000|2020-12-16 02:16:00|587.36|585.36|587.55|585.55|587.57|585.57|587.36|585.36|19
1608084970000|2020-12-16 02:16:10|587.56|585.56|587.46|585.46|587.57|585.57|587.46|585.46|21
1608084980000|2020-12-16 02:16:20|587.45|585.45|587.48|585.48|587.53|585.53|587.44|585.44|17
1608084990000|2020-12-16 02:16:30|587.5|585.5|587.55|585.55|587.58|585.58|587.5|585.5|20
1608085000000|2020-12-16 02:16:40|587.56|585.56|587.59|585.59|587.59|585.59|587.56|585.56|14
1608085010000|2020-12-16 02:16:50|587.58|585.58|587.54|585.54|587.59|585.59|587.53|585.53|14
1608085020000|2020-12-16 02:17:00|587.55|585.55|587.4|585.4|587.55|585.55|587.39|585.39|20
1608085030000|2020-12-16 02:17:10|587.41|585.41|587.45|585.45|587.46|585.46|587.38|585.38|15
1608085040000|2020-12-16 02:17:20|587.44|585.44|587.45|585.45|587.45|585.45|587.42|585.42|20
1608085050000|2020-12-16 02:17:30|587.46|585.46|587.45|585.45|587.49|585.49|587.44|585.44|16
1608085060000|2020-12-16 02:17:40|587.47|585.47|587.4|585.4|587.47|585.47|587.4|585.4|13
1608085070000|2020-12-16 02:17:50|587.43|585.43|587.45|585.45|587.45|585.45|587.41|585.41|10
1608085080000|2020-12-16 02:18:00|587.41|585.41|587.42|585.42|587.47|585.47|587.41|585.41|19
1608085090000|2020-12-16 02:18:10|587.41|585.41|587.42|585.42|587.44|585.44|587.41|585.41|4
1608085100000|2020-12-16 02:18:20|587.44|585.44|587.43|585.43|587.44|585.44|587.42|585.42|6
1608085110000|2020-12-16 02:18:30|587.42|585.42|587.41|585.41|587.42|585.42|587.4|585.4|8
1608085120000|2020-12-16 02:18:40|587.4|585.4|587.4|585.4|587.41|585.41|587.4|585.4|3
1608085130000|2020-12-16 02:18:50|587.39|585.39|587.26|585.26|587.39|585.39|587.26|585.26|19
1608085140000|2020-12-16 02:19:00|587.24|585.24|587.15|585.15|587.24|585.24|587.13|585.13|9
1608085150000|2020-12-16 02:19:10|587.13|585.13|587.12|585.12|587.14|585.14|587.11|585.11|10
1608085160000|2020-12-16 02:19:20|587.09|585.09|586.97|584.97|587.09|585.09|586.9|584.9|19
1608085170000|2020-12-16 02:19:30|586.96|584.96|586.96|584.96|586.97|584.97|586.87|584.87|22
1608085180000|2020-12-16 02:19:40|586.97|584.97|586.99|584.99|587.01|585.01|586.96|584.96|19
1608085190000|2020-12-16 02:19:50|587|585|587.07|585.07|587.08|585.08|586.98|584.98|17
1608085200000|2020-12-16 02:20:00|587.08|585.08|587.04|585.04|587.08|585.08|587.04|585.04|22
1608085210000|2020-12-16 02:20:10|587.05|585.05|587.05|585.05|587.07|585.07|587.04|585.04|22
1608085220000|2020-12-16 02:20:20|587.06|585.06|587.11|585.11|587.27|585.27|587.06|585.06|27
1608085230000|2020-12-16 02:20:30|587.1|585.1|587.18|585.18|587.18|585.18|587.1|585.1|10
1608085240000|2020-12-16 02:20:40|587.17|585.17|587.24|585.24|587.24|585.24|587.17|585.17|24
1608085250000|2020-12-16 02:20:50|587.22|585.22|587.16|585.16|587.22|585.22|587.16|585.16|11
1608085260000|2020-12-16 02:21:00|587.15|585.15|587.17|585.17|587.19|585.19|587.15|585.15|12
1608085270000|2020-12-16 02:21:10|587.16|585.16|587.14|585.14|587.19|585.19|587.13|585.13|12
1608085280000|2020-12-16 02:21:20|587.13|585.13|587.12|585.12|587.14|585.14|587.11|585.11|5
1608085290000|2020-12-16 02:21:30|587.11|585.11|587.12|585.12|587.13|585.13|587.09|585.09|9
1608085300000|2020-12-16 02:21:40|587.11|585.11|586.92|584.92|587.12|585.12|586.92|584.92|14
1608085310000|2020-12-16 02:21:50|586.93|584.93|586.93|584.93|586.93|584.93|586.91|584.91|15
1608085320000|2020-12-16 02:22:00|586.92|584.92|586.87|584.87|586.93|584.93|586.86|584.86|12
1608085330000|2020-12-16 02:22:10|586.88|584.88|586.85|584.85|586.88|584.88|586.84|584.84|9
1608085340000|2020-12-16 02:22:20|586.86|584.86|586.96|584.96|586.96|584.96|586.85|584.85|11
1608085350000|2020-12-16 02:22:30|586.97|584.97|586.98|584.98|586.99|584.99|586.95|584.95|10
1608085360000|2020-12-16 02:22:40|586.95|584.95|586.97|584.97|586.97|584.97|586.94|584.94|5
1608085370000|2020-12-16 02:22:50|586.98|584.98|586.99|584.99|587|585|586.97|584.97|19
1608085380000|2020-12-16 02:23:00|586.98|584.98|586.92|584.92|586.99|584.99|586.87|584.87|27
1608085390000|2020-12-16 02:23:10|586.91|584.91|586.89|584.89|586.92|584.92|586.86|584.86|20
1608085400000|2020-12-16 02:23:20|586.9|584.9|586.91|584.91|586.94|584.94|586.87|584.87|20
1608085410000|2020-12-16 02:23:30|586.89|584.89|586.91|584.91|586.95|584.95|586.89|584.89|9
1608085420000|2020-12-16 02:23:40|586.93|584.93|586.95|584.95|586.95|584.95|586.9|584.9|17
1608085430000|2020-12-16 02:23:50|586.94|584.94|586.92|584.92|586.94|584.94|586.9|584.9|16
1608085440000|2020-12-16 02:24:00|586.91|584.91|586.85|584.85|586.91|584.91|586.85|584.85|7
1608085450000|2020-12-16 02:24:10|586.84|584.84|586.86|584.86|586.86|584.86|586.84|584.84|3
1608085460000|2020-12-16 02:24:20|586.85|584.85|586.47|584.47|586.85|584.85|586.47|584.47|21
1608085470000|2020-12-16 02:24:30|586.45|584.45|586.44|584.44|586.46|584.46|586.38|584.38|23
1608085480000|2020-12-16 02:24:40|586.42|584.42|586.58|584.58|586.68|584.68|586.42|584.42|28
1608085490000|2020-12-16 02:24:50|586.57|584.57|586.57|584.57|586.6|584.6|586.52|584.52|20
1608085500000|2020-12-16 02:25:00|586.58|584.58|586.4|584.4|586.58|584.58|586.4|584.4|23
1608085510000|2020-12-16 02:25:10|586.41|584.41|586.44|584.44|586.44|584.44|586.4|584.4|9
1608085520000|2020-12-16 02:25:20|586.42|584.42|586.34|584.34|586.45|584.45|586.33|584.33|14
1608085530000|2020-12-16 02:25:30|586.33|584.33|586.4|584.4|586.4|584.4|586.32|584.32|14
1608085540000|2020-12-16 02:25:40|586.38|584.38|586.44|584.44|586.44|584.44|586.36|584.36|21
1608085550000|2020-12-16 02:25:50|586.46|584.46|586.46|584.46|586.48|584.48|586.46|584.46|7
1608085560000|2020-12-16 02:26:00|586.44|584.44|586.37|584.37|586.45|584.45|586.37|584.37|9
1608085570000|2020-12-16 02:26:10|586.38|584.38|586.38|584.38|586.38|584.38|586.37|584.37|3
1608085580000|2020-12-16 02:26:20|586.37|584.37|586.32|584.32|586.37|584.37|586.32|584.32|3
1608085590000|2020-12-16 02:26:30|586.33|584.33|586.36|584.36|586.36|584.36|586.33|584.33|7
1608085600000|2020-12-16 02:26:40|586.37|584.37|586.37|584.37|586.37|584.37|586.37|584.37|1
1608085610000|2020-12-16 02:26:50|586.39|584.39|586.39|584.39|586.4|584.4|586.39|584.39|3
1608085620000|2020-12-16 02:27:00|586.38|584.38|586.46|584.46|586.46|584.46|586.37|584.37|8
1608085630000|2020-12-16 02:27:10|586.47|584.47|586.46|584.46|586.5|584.5|586.43|584.43|20
1608085640000|2020-12-16 02:27:20|586.47|584.47|586.51|584.51|586.51|584.51|586.47|584.47|10
1608085670000|2020-12-16 02:27:50|586.53|584.53|586.53|584.53|586.53|584.53|586.53|584.53|1
1608085680000|2020-12-16 02:28:00|586.57|584.57|586.56|584.56|586.57|584.57|586.56|584.56|2
1608085690000|2020-12-16 02:28:10|586.58|584.58|586.69|584.69|586.69|584.69|586.56|584.56|9
1608085700000|2020-12-16 02:28:20|586.7|584.7|586.72|584.72|586.73|584.73|586.7|584.7|5
1608085710000|2020-12-16 02:28:30|586.73|584.73|586.95|584.95|586.95|584.95|586.73|584.73|11
1608085720000|2020-12-16 02:28:40|586.97|584.97|586.82|584.82|586.98|584.98|586.82|584.82|24
1608085730000|2020-12-16 02:28:50|586.8|584.8|586.68|584.68|586.8|584.8|586.67|584.67|18
1608085740000|2020-12-16 02:29:00|586.74|584.74|586.76|584.76|586.77|584.77|586.72|584.72|19
1608085750000|2020-12-16 02:29:10|586.77|584.77|586.76|584.76|586.77|584.77|586.75|584.75|19
1608085760000|2020-12-16 02:29:20|586.75|584.75|586.58|584.58|586.76|584.76|586.58|584.58|17
1608085770000|2020-12-16 02:29:30|586.59|584.59|586.61|584.61|586.61|584.61|586.57|584.57|14
1608085780000|2020-12-16 02:29:40|586.6|584.6|586.64|584.64|586.64|584.64|586.58|584.58|8
1608085790000|2020-12-16 02:29:50|586.65|584.65|586.61|584.61|586.65|584.65|586.61|584.61|13
1608085800000|2020-12-16 02:30:00|586.62|584.62|586.61|584.61|586.62|584.62|586.6|584.6|14
1608085820000|2020-12-16 02:30:20|586.62|584.62|586.63|584.63|586.63|584.63|586.62|584.62|2
1608085830000|2020-12-16 02:30:30|586.62|584.62|586.62|584.62|586.62|584.62|586.61|584.61|3
1608085850000|2020-12-16 02:30:50|586.64|584.64|586.71|584.71|586.72|584.72|586.64|584.64|18
1608085860000|2020-12-16 02:31:00|586.72|584.72|586.71|584.71|586.72|584.72|586.71|584.71|6
1608085870000|2020-12-16 02:31:10|586.72|584.72|586.7|584.7|586.72|584.72|586.7|584.7|7
1608085880000|2020-12-16 02:31:20|586.71|584.71|586.71|584.71|586.71|584.71|586.7|584.7|5
1608085890000|2020-12-16 02:31:30|586.72|584.72|586.72|584.72|586.73|584.73|586.71|584.71|5
1608085900000|2020-12-16 02:31:40|586.73|584.73|586.73|584.73|586.73|584.73|586.71|584.71|9
1608085910000|2020-12-16 02:31:50|586.74|584.74|586.71|584.71|586.76|584.76|586.7|584.7|7
1608085920000|2020-12-16 02:32:00|586.72|584.72|586.68|584.68|586.74|584.74|586.68|584.68|9
1608085930000|2020-12-16 02:32:10|586.67|584.67|586.66|584.66|586.67|584.67|586.66|584.66|2
1608085940000|2020-12-16 02:32:20|586.69|584.69|586.68|584.68|586.7|584.7|586.68|584.68|9
1608085950000|2020-12-16 02:32:30|586.67|584.67|586.67|584.67|586.67|584.67|586.67|584.67|1
1608085960000|2020-12-16 02:32:40|586.65|584.65|586.65|584.65|586.65|584.65|586.65|584.65|1
1608085980000|2020-12-16 02:33:00|586.64|584.64|586.43|584.43|586.64|584.64|586.4|584.4|15
1608085990000|2020-12-16 02:33:10|586.42|584.42|586.5|584.5|586.52|584.52|586.42|584.42|23
1608086000000|2020-12-16 02:33:20|586.51|584.51|586.48|584.48|586.53|584.53|586.48|584.48|17
1608086010000|2020-12-16 02:33:30|586.5|584.5|586.59|584.59|586.6|584.6|586.48|584.48|14
1608086020000|2020-12-16 02:33:40|586.6|584.6|586.57|584.57|586.61|584.61|586.56|584.56|15
1608086030000|2020-12-16 02:33:50|586.58|584.58|586.54|584.54|586.62|584.62|586.51|584.51|31
1608086040000|2020-12-16 02:34:00|586.56|584.56|586.6|584.6|586.6|584.6|586.54|584.54|9
1608086050000|2020-12-16 02:34:10|586.58|584.58|586.59|584.59|586.61|584.61|586.56|584.56|24
1608086060000|2020-12-16 02:34:20|586.58|584.58|586.58|584.58|586.61|584.61|586.58|584.58|15
1608086070000|2020-12-16 02:34:30|586.59|584.59|586.6|584.6|586.61|584.61|586.59|584.59|16
1608086080000|2020-12-16 02:34:40|586.61|584.61|586.6|584.6|586.61|584.61|586.59|584.59|14
1608086090000|2020-12-16 02:34:50|586.59|584.59|586.6|584.6|586.6|584.6|586.59|584.59|6
1608086100000|2020-12-16 02:35:00|586.59|584.59|586.59|584.59|586.59|584.59|586.58|584.58|5
1608086110000|2020-12-16 02:35:10|586.58|584.58|586.59|584.59|586.59|584.59|586.57|584.57|8
1608086120000|2020-12-16 02:35:20|586.6|584.6|586.59|584.59|586.6|584.6|586.58|584.58|8
1608086130000|2020-12-16 02:35:30|586.6|584.6|586.59|584.59|586.6|584.6|586.59|584.59|6
1608086140000|2020-12-16 02:35:40|586.58|584.58|586.57|584.57|586.59|584.59|586.56|584.56|8
1608086150000|2020-12-16 02:35:50|586.58|584.58|586.72|584.72|586.72|584.72|586.56|584.56|20
1608086160000|2020-12-16 02:36:00|586.75|584.75|586.94|584.94|586.94|584.94|586.75|584.75|23
1608086170000|2020-12-16 02:36:10|586.95|584.95|586.91|584.91|586.95|584.95|586.9|584.9|24
1608086180000|2020-12-16 02:36:20|586.93|584.93|586.92|584.92|586.94|584.94|586.91|584.91|15
1608086190000|2020-12-16 02:36:30|586.94|584.94|587.02|585.02|587.03|585.03|586.92|584.92|18
1608086200000|2020-12-16 02:36:40|587.03|585.03|587.03|585.03|587.03|585.03|587.02|585.02|3
1608086210000|2020-12-16 02:36:50|587.02|585.02|587.02|585.02|587.03|585.03|587.02|585.02|5
1608086220000|2020-12-16 02:37:00|587.04|585.04|586.99|584.99|587.09|585.09|586.98|584.98|17
1608086230000|2020-12-16 02:37:10|586.98|584.98|586.98|584.98|586.98|584.98|586.98|584.98|1
1608086240000|2020-12-16 02:37:20|586.97|584.97|586.97|584.97|586.97|584.97|586.96|584.96|5
1608086250000|2020-12-16 02:37:30|586.96|584.96|586.96|584.96|586.97|584.97|586.94|584.94|20
1608086260000|2020-12-16 02:37:40|586.95|584.95|586.87|584.87|586.99|584.99|586.85|584.85|19
1608086270000|2020-12-16 02:37:50|586.86|584.86|586.84|584.84|586.86|584.86|586.83|584.83|18
1608086280000|2020-12-16 02:38:00|586.81|584.81|586.74|584.74|586.85|584.85|586.74|584.74|18
1608086290000|2020-12-16 02:38:10|586.75|584.75|586.76|584.76|586.76|584.76|586.72|584.72|12
1608086300000|2020-12-16 02:38:20|586.77|584.77|586.74|584.74|586.77|584.77|586.73|584.73|5
1608086310000|2020-12-16 02:38:30|586.75|584.75|586.7|584.7|586.75|584.75|586.69|584.69|14
1608086320000|2020-12-16 02:38:40|586.71|584.71|586.68|584.68|586.71|584.71|586.68|584.68|15
1608086330000|2020-12-16 02:38:50|586.67|584.67|586.56|584.56|586.75|584.75|586.56|584.56|17
1608086340000|2020-12-16 02:39:00|586.55|584.55|586.55|584.55|586.59|584.59|586.53|584.53|15
1608086350000|2020-12-16 02:39:10|586.56|584.56|586.56|584.56|586.57|584.57|586.55|584.55|8
1608086360000|2020-12-16 02:39:20|586.55|584.55|586.57|584.57|586.57|584.57|586.55|584.55|12
1608086370000|2020-12-16 02:39:30|586.59|584.59|586.66|584.66|586.67|584.67|586.59|584.59|10
1608086380000|2020-12-16 02:39:40|586.67|584.67|586.65|584.65|586.68|584.68|586.63|584.63|11
1608086390000|2020-12-16 02:39:50|586.63|584.63|586.59|584.59|586.63|584.63|586.57|584.57|14
1608086400000|2020-12-16 02:40:00|586.6|584.6|586.59|584.59|586.6|584.6|586.59|584.59|6
1608086410000|2020-12-16 02:40:10|586.58|584.58|586.54|584.54|586.58|584.58|586.54|584.54|13
1608086420000|2020-12-16 02:40:20|586.55|584.55|586.57|584.57|586.57|584.57|586.54|584.54|9
1608086430000|2020-12-16 02:40:30|586.56|584.56|586.44|584.44|586.56|584.56|586.43|584.43|17
1608086440000|2020-12-16 02:40:40|586.45|584.45|586.52|584.52|586.52|584.52|586.45|584.45|4
1608086450000|2020-12-16 02:40:50|586.53|584.53|586.52|584.52|586.53|584.53|586.49|584.49|16
1608086460000|2020-12-16 02:41:00|586.51|584.51|586.52|584.52|586.53|584.53|586.51|584.51|6
1608086470000|2020-12-16 02:41:10|586.53|584.53|586.51|584.51|586.54|584.54|586.49|584.49|17
1608086480000|2020-12-16 02:41:20|586.52|584.52|586.5|584.5|586.53|584.53|586.49|584.49|9
1608086490000|2020-12-16 02:41:30|586.51|584.51|586.54|584.54|586.54|584.54|586.49|584.49|16
1608086500000|2020-12-16 02:41:40|586.53|584.53|586.52|584.52|586.54|584.54|586.52|584.52|16
1608086510000|2020-12-16 02:41:50|586.53|584.53|586.52|584.52|586.53|584.53|586.47|584.47|25
1608086520000|2020-12-16 02:42:00|586.51|584.51|586.5|584.5|586.51|584.51|586.5|584.5|6
1608086530000|2020-12-16 02:42:10|586.51|584.51|586.52|584.52|586.53|584.53|586.48|584.48|7
1608086540000|2020-12-16 02:42:20|586.54|584.54|586.49|584.49|586.55|584.55|586.49|584.49|14
1608086550000|2020-12-16 02:42:30|586.47|584.47|586.31|584.31|586.5|584.5|586.29|584.29|13
1608086560000|2020-12-16 02:42:40|586.3|584.3|586.3|584.3|586.32|584.32|586.28|584.28|18
1608086570000|2020-12-16 02:42:50|586.31|584.31|586.38|584.38|586.4|584.4|586.31|584.31|13
1608086580000|2020-12-16 02:43:00|586.37|584.37|586.4|584.4|586.4|584.4|586.37|584.37|16
1608086590000|2020-12-16 02:43:10|586.37|584.37|586.46|584.46|586.46|584.46|586.37|584.37|8
1608086600000|2020-12-16 02:43:20|586.42|584.42|586.5|584.5|586.5|584.5|586.42|584.42|11
1608086610000|2020-12-16 02:43:30|586.49|584.49|586.56|584.56|586.57|584.57|586.49|584.49|9
1608086630000|2020-12-16 02:43:50|586.55|584.55|586.57|584.57|586.58|584.58|586.55|584.55|6
1608086640000|2020-12-16 02:44:00|586.59|584.59|586.59|584.59|586.59|584.59|586.57|584.57|6
1608086650000|2020-12-16 02:44:10|586.6|584.6|586.6|584.6|586.6|584.6|586.59|584.59|5
1608086660000|2020-12-16 02:44:20|586.61|584.61|586.63|584.63|586.65|584.65|586.6|584.6|16
1608086670000|2020-12-16 02:44:30|586.64|584.64|586.68|584.68|586.69|584.69|586.64|584.64|12
1608086680000|2020-12-16 02:44:40|586.67|584.67|586.7|584.7|586.72|584.72|586.67|584.67|14
1608086690000|2020-12-16 02:44:50|586.69|584.69|586.72|584.72|586.73|584.73|586.69|584.69|25
1608086700000|2020-12-16 02:45:00|586.73|584.73|586.71|584.71|586.73|584.73|586.71|584.71|13
1608086710000|2020-12-16 02:45:10|586.69|584.69|586.69|584.69|586.71|584.71|586.69|584.69|4
1608086720000|2020-12-16 02:45:20|586.7|584.7|586.63|584.63|586.71|584.71|586.62|584.62|23
1608086730000|2020-12-16 02:45:30|586.62|584.62|586.63|584.63|586.64|584.64|586.61|584.61|14
1608086740000|2020-12-16 02:45:40|586.62|584.62|586.64|584.64|586.66|584.66|586.62|584.62|9
1608086750000|2020-12-16 02:45:50|586.65|584.65|586.67|584.67|586.67|584.67|586.64|584.64|10
1608086760000|2020-12-16 02:46:00|586.65|584.65|586.66|584.66|586.67|584.67|586.64|584.64|18
1608086770000|2020-12-16 02:46:10|586.67|584.67|586.67|584.67|586.69|584.69|586.65|584.65|19
1608086780000|2020-12-16 02:46:20|586.66|584.66|586.69|584.69|586.7|584.7|586.66|584.66|21
1608086790000|2020-12-16 02:46:30|586.68|584.68|586.68|584.68|586.69|584.69|586.67|584.67|9
1608086800000|2020-12-16 02:46:40|586.67|584.67|586.71|584.71|586.71|584.71|586.67|584.67|10
1608086810000|2020-12-16 02:46:50|586.7|584.7|586.71|584.71|586.71|584.71|586.69|584.69|10
1608086820000|2020-12-16 02:47:00|586.72|584.72|586.75|584.75|586.75|584.75|586.7|584.7|13
1608086830000|2020-12-16 02:47:10|586.74|584.74|586.72|584.72|586.76|584.76|586.72|584.72|15
1608086840000|2020-12-16 02:47:20|586.73|584.73|586.69|584.69|586.74|584.74|586.69|584.69|8
1608086850000|2020-12-16 02:47:30|586.72|584.72|586.74|584.74|586.74|584.74|586.7|584.7|13
1608086860000|2020-12-16 02:47:40|586.73|584.73|586.73|584.73|586.74|584.74|586.73|584.73|9
1608086870000|2020-12-16 02:47:50|586.74|584.74|586.72|584.72|586.74|584.74|586.72|584.72|10
1608086880000|2020-12-16 02:48:00|586.73|584.73|586.72|584.72|586.73|584.73|586.71|584.71|14
1608086890000|2020-12-16 02:48:10|586.71|584.71|586.72|584.72|586.73|584.73|586.71|584.71|12
1608086900000|2020-12-16 02:48:20|586.73|584.73|586.75|584.75|586.76|584.76|586.71|584.71|13
1608086910000|2020-12-16 02:48:30|586.76|584.76|586.75|584.75|586.76|584.76|586.74|584.74|6
1608086920000|2020-12-16 02:48:40|586.74|584.74|586.75|584.75|586.76|584.76|586.74|584.74|12
1608086930000|2020-12-16 02:48:50|586.76|584.76|586.76|584.76|586.77|584.77|586.75|584.75|9
1608086940000|2020-12-16 02:49:00|586.77|584.77|586.77|584.77|586.77|584.77|586.76|584.76|5
1608086950000|2020-12-16 02:49:10|586.76|584.76|586.79|584.79|586.79|584.79|586.76|584.76|15
1608086960000|2020-12-16 02:49:20|586.8|584.8|586.93|584.93|586.94|584.94|586.78|584.78|15
1608086970000|2020-12-16 02:49:30|586.94|584.94|586.92|584.92|586.94|584.94|586.9|584.9|16
1608086980000|2020-12-16 02:49:40|586.99|584.99|587.05|585.05|587.06|585.06|586.96|584.96|12
1608086990000|2020-12-16 02:49:50|587.06|585.06|587.22|585.22|587.22|585.22|587.05|585.05|10
1608087000000|2020-12-16 02:50:00|587.2|585.2|587.24|585.24|587.25|585.25|587.2|585.2|12
1608087010000|2020-12-16 02:50:10|587.21|585.21|587.19|585.19|587.22|585.22|587.19|585.19|15
1608087020000|2020-12-16 02:50:20|587.2|585.2|587.2|585.2|587.21|585.21|587.18|585.18|21
1608087030000|2020-12-16 02:50:30|587.19|585.19|587.24|585.24|587.26|585.26|587.18|585.18|14
1608087040000|2020-12-16 02:50:40|587.13|585.13|586.54|584.54|587.13|585.13|586.5|584.5|25
1608087050000|2020-12-16 02:50:50|586.55|584.55|586.56|584.56|586.56|584.56|586.55|584.55|2
1608087060000|2020-12-16 02:51:00|586.55|584.55|586.55|584.55|586.56|584.56|586.55|584.55|3
1608087070000|2020-12-16 02:51:10|586.54|584.54|586.55|584.55|586.55|584.55|586.54|584.54|6
1608087080000|2020-12-16 02:51:20|586.56|584.56|586.55|584.55|586.56|584.56|586.54|584.54|6
1608087090000|2020-12-16 02:51:30|586.56|584.56|586.55|584.55|586.57|584.57|586.55|584.55|11
1608087100000|2020-12-16 02:51:40|586.57|584.57|586.52|584.52|586.59|584.59|586.5|584.5|8
1608087110000|2020-12-16 02:51:50|586.54|584.54|586.53|584.53|586.54|584.54|586.51|584.51|14
1608087120000|2020-12-16 02:52:00|586.54|584.54|586.53|584.53|586.55|584.55|586.52|584.52|15
1608087130000|2020-12-16 02:52:10|586.55|584.55|586.52|584.52|586.56|584.56|586.52|584.52|11
1608087140000|2020-12-16 02:52:20|586.54|584.54|586.55|584.55|586.56|584.56|586.54|584.54|10
1608087150000|2020-12-16 02:52:30|586.56|584.56|586.56|584.56|586.56|584.56|586.52|584.52|20
1608087160000|2020-12-16 02:52:40|586.54|584.54|586.54|584.54|586.55|584.55|586.52|584.52|18
1608087170000|2020-12-16 02:52:50|586.53|584.53|586.53|584.53|586.55|584.55|586.53|584.53|11
1608087180000|2020-12-16 02:53:00|586.54|584.54|586.44|584.44|586.54|584.54|586.44|584.44|9
1608087190000|2020-12-16 02:53:10|586.42|584.42|586.38|584.38|586.43|584.43|586.37|584.37|5
1608087200000|2020-12-16 02:53:20|586.41|584.41|586.56|584.56|586.56|584.56|586.41|584.41|9
1608087210000|2020-12-16 02:53:30|586.55|584.55|586.64|584.64|586.65|584.65|586.54|584.54|16
1608087220000|2020-12-16 02:53:40|586.65|584.65|586.65|584.65|586.65|584.65|586.64|584.64|3
1608087230000|2020-12-16 02:53:50|586.67|584.67|586.74|584.74|586.74|584.74|586.65|584.65|15
1608087240000|2020-12-16 02:54:00|586.73|584.73|586.78|584.78|586.79|584.79|586.73|584.73|17
1608087250000|2020-12-16 02:54:10|586.77|584.77|586.79|584.79|586.8|584.8|586.77|584.77|11
1608087260000|2020-12-16 02:54:20|586.78|584.78|586.74|584.74|586.78|584.78|586.74|584.74|7
1608087270000|2020-12-16 02:54:30|586.76|584.76|586.72|584.72|586.76|584.76|586.72|584.72|7
1608087280000|2020-12-16 02:54:40|586.73|584.73|586.61|584.61|586.73|584.73|586.61|584.61|19
1608087290000|2020-12-16 02:54:50|586.59|584.59|586.6|584.6|586.6|584.6|586.57|584.57|7
1608087300000|2020-12-16 02:55:00|586.62|584.62|586.57|584.57|586.63|584.63|586.57|584.57|11
1608087310000|2020-12-16 02:55:10|586.58|584.58|586.56|584.56|586.61|584.61|586.56|584.56|7
1608087320000|2020-12-16 02:55:20|586.58|584.58|586.62|584.62|586.62|584.62|586.58|584.58|6
1608087330000|2020-12-16 02:55:30|586.61|584.61|586.67|584.67|586.68|584.68|586.61|584.61|11
1608087340000|2020-12-16 02:55:40|586.66|584.66|586.65|584.65|586.67|584.67|586.63|584.63|7
1608087350000|2020-12-16 02:55:50|586.64|584.64|586.55|584.55|586.66|584.66|586.55|584.55|19
1608087360000|2020-12-16 02:56:00|586.54|584.54|586.55|584.55|586.56|584.56|586.54|584.54|6
1608087370000|2020-12-16 02:56:10|586.56|584.56|586.61|584.61|586.61|584.61|586.56|584.56|11
1608087380000|2020-12-16 02:56:20|586.62|584.62|586.61|584.61|586.62|584.62|586.6|584.6|4
1608087390000|2020-12-16 02:56:30|586.6|584.6|586.61|584.61|586.61|584.61|586.6|584.6|2
1608087410000|2020-12-16 02:56:50|586.6|584.6|586.88|584.88|586.88|584.88|586.6|584.6|8
1608087420000|2020-12-16 02:57:00|586.89|584.89|586.84|584.84|586.92|584.92|586.84|584.84|10
1608087430000|2020-12-16 02:57:10|586.87|584.87|586.89|584.89|586.89|584.89|586.87|584.87|10
1608087440000|2020-12-16 02:57:20|586.87|584.87|586.95|584.95|586.96|584.96|586.87|584.87|7
1608087450000|2020-12-16 02:57:30|586.97|584.97|587.03|585.03|587.03|585.03|586.95|584.95|9
1608087460000|2020-12-16 02:57:40|587.04|585.04|587.17|585.17|587.17|585.17|586.99|584.99|14
1608087470000|2020-12-16 02:57:50|587.24|585.24|587.17|585.17|587.25|585.25|587.17|585.17|15
1608087480000|2020-12-16 02:58:00|587.16|585.16|587.14|585.14|587.17|585.17|587.13|585.13|8
1608087490000|2020-12-16 02:58:10|587.16|585.16|587.17|585.17|587.17|585.17|587.15|585.15|7
1608087500000|2020-12-16 02:58:20|587.16|585.16|587.17|585.17|587.18|585.18|587.15|585.15|12
1608087510000|2020-12-16 02:58:30|587.18|585.18|587.22|585.22|587.24|585.24|587.18|585.18|20
1608087520000|2020-12-16 02:58:40|587.21|585.21|587.22|585.22|587.24|585.24|587.21|585.21|15
1608087530000|2020-12-16 02:58:50|587.24|585.24|587.23|585.23|587.24|585.24|587.22|585.22|12
1608087540000|2020-12-16 02:59:00|587.22|585.22|587.25|585.25|587.25|585.25|587.22|585.22|5
1608087550000|2020-12-16 02:59:10|587.24|585.24|587.25|585.25|587.25|585.25|587.23|585.23|10
1608087560000|2020-12-16 02:59:20|587.24|585.24|587.06|585.06|587.25|585.25|587.05|585.05|13
1608087570000|2020-12-16 02:59:30|587.05|585.05|587.06|585.06|587.06|585.06|587.02|585.02|15
1608087580000|2020-12-16 02:59:40|587.03|585.03|587.06|585.06|587.1|585.1|587.03|585.03|17
1608087590000|2020-12-16 02:59:50|587.07|585.07|587.1|585.1|587.1|585.1|587.06|585.06|7
1608087600000|2020-12-16 03:00:00|587.09|585.09|587.09|585.09|587.11|585.11|587.08|585.08|10
1608087610000|2020-12-16 03:00:10|587.08|585.08|587.21|585.21|587.21|585.21|587.08|585.08|15
1608087620000|2020-12-16 03:00:20|587.19|585.19|587.21|585.21|587.22|585.22|587.19|585.19|21
1608087630000|2020-12-16 03:00:30|587.2|585.2|587.3|585.3|587.3|585.3|587.2|585.2|13
1608087640000|2020-12-16 03:00:40|587.29|585.29|587.27|585.27|587.3|585.3|587.26|585.26|9
1608087650000|2020-12-16 03:00:50|587.28|585.28|587.23|585.23|587.28|585.28|587.22|585.22|16
1608087660000|2020-12-16 03:01:00|587.22|585.22|587.26|585.26|587.27|585.27|587.22|585.22|11
1608087670000|2020-12-16 03:01:10|587.27|585.27|587.25|585.25|587.27|585.27|587.25|585.25|13
1608087680000|2020-12-16 03:01:20|587.26|585.26|587.15|585.15|587.27|585.27|587.11|585.11|15
1608087690000|2020-12-16 03:01:30|587.12|585.12|587.11|585.11|587.12|585.12|587.08|585.08|20
1608087700000|2020-12-16 03:01:40|587.1|585.1|587.13|585.13|587.13|585.13|587.09|585.09|13
1608087710000|2020-12-16 03:01:50|587.12|585.12|587.12|585.12|587.14|585.14|587.11|585.11|21
1608087720000|2020-12-16 03:02:00|587.11|585.11|587.05|585.05|587.11|585.11|587.05|585.05|19
1608087730000|2020-12-16 03:02:10|587|585|586.92|584.92|587|585|586.92|584.92|20
1608087740000|2020-12-16 03:02:20|586.93|584.93|586.95|584.95|586.97|584.97|586.93|584.93|17
1608087750000|2020-12-16 03:02:30|586.96|584.96|586.93|584.93|586.96|584.96|586.93|584.93|22
1608087760000|2020-12-16 03:02:40|586.94|584.94|586.96|584.96|586.97|584.97|586.92|584.92|16
1608087770000|2020-12-16 03:02:50|586.97|584.97|586.94|584.94|586.99|584.99|586.94|584.94|9
1608087780000|2020-12-16 03:03:00|586.96|584.96|586.67|584.67|586.96|584.96|586.67|584.67|22
1608087790000|2020-12-16 03:03:10|586.66|584.66|586.66|584.66|586.66|584.66|586.65|584.65|3
1608087800000|2020-12-16 03:03:20|586.67|584.67|586.64|584.64|586.67|584.67|586.64|584.64|2
1608087810000|2020-12-16 03:03:30|586.63|584.63|586.55|584.55|586.65|584.65|586.54|584.54|13
1608087820000|2020-12-16 03:03:40|586.59|584.59|586.4|584.4|586.59|584.59|586.4|584.4|20
1608087830000|2020-12-16 03:03:50|586.39|584.39|586.4|584.4|586.41|584.41|586.39|584.39|9
1608087840000|2020-12-16 03:04:00|586.39|584.39|586.38|584.38|586.4|584.4|586.32|584.32|13
1608087850000|2020-12-16 03:04:10|586.39|584.39|586.43|584.43|586.45|584.45|586.39|584.39|14
1608087860000|2020-12-16 03:04:20|586.42|584.42|586.44|584.44|586.45|584.45|586.42|584.42|8
1608087870000|2020-12-16 03:04:30|586.45|584.45|586.53|584.53|586.54|584.54|586.45|584.45|8
1608087880000|2020-12-16 03:04:40|586.52|584.52|586.5|584.5|586.52|584.52|586.49|584.49|13
1608087890000|2020-12-16 03:04:50|586.51|584.51|586.49|584.49|586.51|584.51|586.49|584.49|6
1608087900000|2020-12-16 03:05:00|586.5|584.5|586.5|584.5|586.5|584.5|586.49|584.49|7
1608087910000|2020-12-16 03:05:10|586.49|584.49|586.44|584.44|586.49|584.49|586.44|584.44|3
1608087920000|2020-12-16 03:05:20|586.42|584.42|586.43|584.43|586.44|584.44|586.41|584.41|8
1608087930000|2020-12-16 03:05:30|586.44|584.44|586.47|584.47|586.47|584.47|586.43|584.43|14
1608087940000|2020-12-16 03:05:40|586.49|584.49|586.6|584.6|586.63|584.63|586.49|584.49|21
1608087950000|2020-12-16 03:05:50|586.61|584.61|586.68|584.68|586.68|584.68|586.6|584.6|18
1608087960000|2020-12-16 03:06:00|586.66|584.66|586.71|584.71|586.71|584.71|586.66|584.66|7
1608087970000|2020-12-16 03:06:10|586.7|584.7|586.61|584.61|586.7|584.7|586.61|584.61|16
1608087980000|2020-12-16 03:06:20|586.62|584.62|586.56|584.56|586.63|584.63|586.56|584.56|13
1608087990000|2020-12-16 03:06:30|586.53|584.53|586.53|584.53|586.54|584.54|586.44|584.44|29
1608088000000|2020-12-16 03:06:40|586.5|584.5|586.53|584.53|586.53|584.53|586.49|584.49|12
1608088010000|2020-12-16 03:06:50|586.52|584.52|586.55|584.55|586.55|584.55|586.5|584.5|11
1608088020000|2020-12-16 03:07:00|586.54|584.54|586.71|584.71|586.72|584.72|586.54|584.54|14
1608088030000|2020-12-16 03:07:10|586.69|584.69|586.74|584.74|586.77|584.77|586.69|584.69|20
1608088040000|2020-12-16 03:07:20|586.75|584.75|586.75|584.75|586.78|584.78|586.74|584.74|11
1608088050000|2020-12-16 03:07:30|586.76|584.76|586.68|584.68|586.77|584.77|586.68|584.68|18
1608088060000|2020-12-16 03:07:40|586.69|584.69|586.59|584.59|586.69|584.69|586.58|584.58|23
1608088070000|2020-12-16 03:07:50|586.58|584.58|586.57|584.57|586.6|584.6|586.56|584.56|20
1608088080000|2020-12-16 03:08:00|586.58|584.58|586.58|584.58|586.63|584.63|586.58|584.58|14
1608088090000|2020-12-16 03:08:10|586.59|584.59|586.73|584.73|586.73|584.73|586.59|584.59|11
1608088100000|2020-12-16 03:08:20|586.7|584.7|587.02|585.02|587.04|585.04|586.7|584.7|23
1608088110000|2020-12-16 03:08:30|587.03|585.03|587.02|585.02|587.04|585.04|587.02|585.02|15
1608088120000|2020-12-16 03:08:40|587.01|585.01|586.98|584.98|587.01|585.01|586.98|584.98|9
1608088130000|2020-12-16 03:08:50|586.97|584.97|586.97|584.97|586.98|584.98|586.93|584.93|10
1608088140000|2020-12-16 03:09:00|586.96|584.96|586.96|584.96|586.99|584.99|586.96|584.96|8
1608088150000|2020-12-16 03:09:10|586.95|584.95|586.93|584.93|586.95|584.95|586.92|584.92|8
1608088160000|2020-12-16 03:09:20|586.92|584.92|586.91|584.91|586.92|584.92|586.9|584.9|6
1608088170000|2020-12-16 03:09:30|586.9|584.9|586.91|584.91|586.91|584.91|586.9|584.9|4
1608088180000|2020-12-16 03:09:40|586.92|584.92|586.77|584.77|586.92|584.92|586.76|584.76|9
1608088190000|2020-12-16 03:09:50|586.82|584.82|586.78|584.78|586.82|584.82|586.72|584.72|21
1608088200000|2020-12-16 03:10:00|586.76|584.76|586.68|584.68|586.78|584.78|586.68|584.68|22
1608088210000|2020-12-16 03:10:10|586.67|584.67|586.7|584.7|586.73|584.73|586.67|584.67|17
1608088220000|2020-12-16 03:10:20|586.72|584.72|586.77|584.77|586.79|584.79|586.7|584.7|22
1608088230000|2020-12-16 03:10:30|586.76|584.76|586.75|584.75|586.76|584.76|586.72|584.72|17
1608088240000|2020-12-16 03:10:40|586.74|584.74|586.74|584.74|586.78|584.78|586.73|584.73|18
1608088250000|2020-12-16 03:10:50|586.73|584.73|586.73|584.73|586.74|584.74|586.72|584.72|9
1608088260000|2020-12-16 03:11:00|586.74|584.74|586.73|584.73|586.75|584.75|586.73|584.73|6
1608088270000|2020-12-16 03:11:10|586.72|584.72|586.73|584.73|586.73|584.73|586.72|584.72|6
1608088280000|2020-12-16 03:11:20|586.72|584.72|586.8|584.8|586.81|584.81|586.72|584.72|18
1608088290000|2020-12-16 03:11:30|586.79|584.79|586.72|584.72|586.79|584.79|586.72|584.72|22
1608088300000|2020-12-16 03:11:40|586.73|584.73|586.76|584.76|586.76|584.76|586.72|584.72|8
1608088310000|2020-12-16 03:11:50|586.74|584.74|586.76|584.76|586.77|584.77|586.74|584.74|9
1608088320000|2020-12-16 03:12:00|586.73|584.73|586.64|584.64|586.73|584.73|586.64|584.64|10
1608088330000|2020-12-16 03:12:10|586.66|584.66|586.69|584.69|586.69|584.69|586.66|584.66|7
1608088340000|2020-12-16 03:12:20|586.68|584.68|586.69|584.69|586.7|584.7|586.67|584.67|8
1608088350000|2020-12-16 03:12:30|586.71|584.71|586.68|584.68|586.71|584.71|586.68|584.68|2
1608088370000|2020-12-16 03:12:50|586.66|584.66|586.66|584.66|586.66|584.66|586.66|584.66|1
1608088380000|2020-12-16 03:13:00|586.64|584.64|586.61|584.61|586.64|584.64|586.61|584.61|7
1608088390000|2020-12-16 03:13:10|586.6|584.6|586.52|584.52|586.61|584.61|586.51|584.51|10
1608088400000|2020-12-16 03:13:20|586.51|584.51|586.37|584.37|586.53|584.53|586.35|584.35|15
1608088410000|2020-12-16 03:13:30|586.36|584.36|586.35|584.35|586.4|584.4|586.35|584.35|6
1608088420000|2020-12-16 03:13:40|586.36|584.36|586.35|584.35|586.36|584.36|586.35|584.35|2
1608088430000|2020-12-16 03:13:50|586.34|584.34|586.55|584.55|586.55|584.55|586.34|584.34|17
1608088440000|2020-12-16 03:14:00|586.57|584.57|586.59|584.59|586.59|584.59|586.56|584.56|15
1608088450000|2020-12-16 03:14:10|586.58|584.58|586.56|584.56|586.58|584.58|586.55|584.55|7
1608088460000|2020-12-16 03:14:20|586.55|584.55|586.52|584.52|586.55|584.55|586.52|584.52|3
1608088470000|2020-12-16 03:14:30|586.53|584.53|586.53|584.53|586.54|584.54|586.52|584.52|6
1608088480000|2020-12-16 03:14:40|586.54|584.54|586.53|584.53|586.54|584.54|586.53|584.53|4
1608088490000|2020-12-16 03:14:50|586.54|584.54|586.53|584.53|586.54|584.54|586.49|584.49|9
1608088500000|2020-12-16 03:15:00|586.54|584.54|586.54|584.54|586.56|584.56|586.53|584.53|9
1608088510000|2020-12-16 03:15:10|586.55|584.55|586.55|584.55|586.56|584.56|586.54|584.54|8
1608088520000|2020-12-16 03:15:20|586.54|584.54|586.55|584.55|586.55|584.55|586.54|584.54|14
1608088530000|2020-12-16 03:15:30|586.54|584.54|586.55|584.55|586.56|584.56|586.53|584.53|13
1608088540000|2020-12-16 03:15:40|586.56|584.56|586.56|584.56|586.58|584.58|586.56|584.56|6
1608088550000|2020-12-16 03:15:50|586.57|584.57|586.56|584.56|586.57|584.57|586.56|584.56|12
1608088560000|2020-12-16 03:16:00|586.57|584.57|586.58|584.58|586.58|584.58|586.56|584.56|13
1608088570000|2020-12-16 03:16:10|586.57|584.57|586.57|584.57|586.58|584.58|586.56|584.56|10
1608088580000|2020-12-16 03:16:20|586.58|584.58|586.59|584.59|586.64|584.64|586.56|584.56|12
1608088590000|2020-12-16 03:16:30|586.6|584.6|586.62|584.62|586.64|584.64|586.59|584.59|15
1608088600000|2020-12-16 03:16:40|586.6|584.6|586.69|584.69|586.71|584.71|586.6|584.6|27
1608088610000|2020-12-16 03:16:50|586.68|584.68|586.73|584.73|586.77|584.77|586.67|584.67|17
1608088620000|2020-12-16 03:17:00|586.74|584.74|586.7|584.7|586.74|584.74|586.7|584.7|16
1608088630000|2020-12-16 03:17:10|586.71|584.71|586.71|584.71|586.73|584.73|586.69|584.69|13
1608088640000|2020-12-16 03:17:20|586.7|584.7|586.7|584.7|586.72|584.72|586.69|584.69|18
1608088650000|2020-12-16 03:17:30|586.71|584.71|586.72|584.72|586.73|584.73|586.71|584.71|10
1608088660000|2020-12-16 03:17:40|586.73|584.73|586.74|584.74|586.77|584.77|586.72|584.72|19
1608088670000|2020-12-16 03:17:50|586.73|584.73|586.71|584.71|586.74|584.74|586.71|584.71|21
1608088680000|2020-12-16 03:18:00|586.72|584.72|586.78|584.78|586.78|584.78|586.71|584.71|13
1608088690000|2020-12-16 03:18:10|586.77|584.77|586.79|584.79|586.8|584.8|586.77|584.77|11
1608088700000|2020-12-16 03:18:20|586.8|584.8|586.77|584.77|586.8|584.8|586.76|584.76|10
1608088710000|2020-12-16 03:18:30|586.75|584.75|586.75|584.75|586.78|584.78|586.75|584.75|13
1608088720000|2020-12-16 03:18:40|586.76|584.76|586.76|584.76|586.78|584.78|586.75|584.75|11
1608088730000|2020-12-16 03:18:50|586.75|584.75|586.78|584.78|586.79|584.79|586.75|584.75|7
1608088740000|2020-12-16 03:19:00|586.77|584.77|586.75|584.75|586.77|584.77|586.75|584.75|7
1608088750000|2020-12-16 03:19:10|586.73|584.73|586.73|584.73|586.74|584.74|586.71|584.71|12
1608088760000|2020-12-16 03:19:20|586.74|584.74|586.72|584.72|586.75|584.75|586.72|584.72|11
1608088770000|2020-12-16 03:19:30|586.73|584.73|586.73|584.73|586.75|584.75|586.72|584.72|13
1608088780000|2020-12-16 03:19:40|586.72|584.72|586.7|584.7|586.72|584.72|586.69|584.69|10
1608088790000|2020-12-16 03:19:50|586.71|584.71|586.61|584.61|586.71|584.71|586.61|584.61|17
1608088800000|2020-12-16 03:20:00|586.62|584.62|586.64|584.64|586.64|584.64|586.6|584.6|12
1608088810000|2020-12-16 03:20:10|586.62|584.62|586.55|584.55|586.62|584.62|586.55|584.55|15
1608088820000|2020-12-16 03:20:20|586.56|584.56|586.56|584.56|586.59|584.59|586.55|584.55|21
1608088830000|2020-12-16 03:20:30|586.57|584.57|586.48|584.48|586.57|584.57|586.48|584.48|13
1608088840000|2020-12-16 03:20:40|586.46|584.46|586.39|584.39|586.46|584.46|586.31|584.31|15
1608088850000|2020-12-16 03:20:50|586.37|584.37|586.27|584.27|586.38|584.38|586.27|584.27|9
1608088860000|2020-12-16 03:21:00|586.28|584.28|586.19|584.19|586.34|584.34|586.18|584.18|24
1608088870000|2020-12-16 03:21:10|586.18|584.18|586.13|584.13|586.19|584.19|586.11|584.11|16
1608088880000|2020-12-16 03:21:20|586.14|584.14|586.11|584.11|586.15|584.15|586.11|584.11|11
1608088890000|2020-12-16 03:21:30|586.1|584.1|586.08|584.08|586.12|584.12|586.08|584.08|19
1608088900000|2020-12-16 03:21:40|586.09|584.09|586.06|584.06|586.1|584.1|586.06|584.06|15
1608088910000|2020-12-16 03:21:50|586.05|584.05|586.05|584.05|586.05|584.05|586.05|584.05|1
1608088920000|2020-12-16 03:22:00|586.07|584.07|585.89|583.89|586.1|584.1|585.88|583.88|16
1608088930000|2020-12-16 03:22:10|585.91|583.91|585.91|583.91|585.92|583.92|585.9|583.9|9
1608088940000|2020-12-16 03:22:20|585.92|583.92|585.77|583.77|585.92|583.92|585.76|583.76|9
1608088950000|2020-12-16 03:22:30|585.76|583.76|585.73|583.73|585.77|583.77|585.7|583.7|14
1608088960000|2020-12-16 03:22:40|585.72|583.72|585.53|583.53|585.72|583.72|585.52|583.52|22
1608088970000|2020-12-16 03:22:50|585.52|583.52|585.49|583.49|585.53|583.53|585.49|583.49|11
1608088980000|2020-12-16 03:23:00|585.48|583.48|585.71|583.71|585.71|583.71|585.48|583.48|21
1608088990000|2020-12-16 03:23:10|585.73|583.73|585.73|583.73|585.74|583.74|585.71|583.71|6
1608089000000|2020-12-16 03:23:20|585.74|583.74|585.87|583.87|585.88|583.88|585.73|583.73|21
1608089010000|2020-12-16 03:23:30|585.88|583.88|585.88|583.88|585.91|583.91|585.88|583.88|21
1608089020000|2020-12-16 03:23:40|585.9|583.9|585.84|583.84|585.91|583.91|585.84|583.84|26
1608089030000|2020-12-16 03:23:50|585.82|583.82|585.76|583.76|585.84|583.84|585.71|583.71|24
1608089040000|2020-12-16 03:24:00|585.73|583.73|585.75|583.75|585.76|583.76|585.71|583.71|24
1608089050000|2020-12-16 03:24:10|585.73|583.73|585.72|583.72|585.77|583.77|585.71|583.71|18
1608089060000|2020-12-16 03:24:20|585.73|583.73|585.73|583.73|585.74|583.74|585.72|583.72|17
1608089070000|2020-12-16 03:24:30|585.72|583.72|585.73|583.73|585.75|583.75|585.72|583.72|19
1608089080000|2020-12-16 03:24:40|585.74|583.74|585.72|583.72|585.75|583.75|585.7|583.7|22
1608089090000|2020-12-16 03:24:50|585.74|583.74|585.73|583.73|585.75|583.75|585.71|583.71|14
1608089100000|2020-12-16 03:25:00|585.76|583.76|585.68|583.68|585.76|583.76|585.68|583.68|16
1608089110000|2020-12-16 03:25:10|585.69|583.69|585.68|583.68|585.71|583.71|585.67|583.67|14
1608089120000|2020-12-16 03:25:20|585.69|583.69|585.49|583.49|585.69|583.69|585.49|583.49|20
1608089130000|2020-12-16 03:25:30|585.45|583.45|585.39|583.39|585.5|583.5|585.38|583.38|20
1608089140000|2020-12-16 03:25:40|585.38|583.38|585.32|583.32|585.4|583.4|585.3|583.3|18
1608089150000|2020-12-16 03:25:50|585.33|583.33|585.39|583.39|585.39|583.39|585.3|583.3|23
1608089160000|2020-12-16 03:26:00|585.38|583.38|585.49|583.49|585.5|583.5|585.38|583.38|18
1608089170000|2020-12-16 03:26:10|585.48|583.48|585.52|583.52|585.53|583.53|585.47|583.47|16
1608089180000|2020-12-16 03:26:20|585.53|583.53|585.48|583.48|585.58|583.58|585.45|583.45|21
1608089190000|2020-12-16 03:26:30|585.49|583.49|585.53|583.53|585.53|583.53|585.44|583.44|23
1608089200000|2020-12-16 03:26:40|585.52|583.52|585.41|583.41|585.52|583.52|585.39|583.39|18
1608089210000|2020-12-16 03:26:50|585.4|583.4|585.39|583.39|585.4|583.4|585.36|583.36|21
1608089220000|2020-12-16 03:27:00|585.41|583.41|585.37|583.37|585.45|583.45|585.35|583.35|22
1608089230000|2020-12-16 03:27:10|585.36|583.36|585.36|583.36|585.38|583.38|585.35|583.35|23
1608089240000|2020-12-16 03:27:20|585.34|583.34|585.37|583.37|585.39|583.39|585.34|583.34|15
1608089250000|2020-12-16 03:27:30|585.36|583.36|585.37|583.37|585.38|583.38|585.35|583.35|17
1608089260000|2020-12-16 03:27:40|585.36|583.36|585.35|583.35|585.36|583.36|585.33|583.33|10
1608089270000|2020-12-16 03:27:50|585.33|583.33|585.32|583.32|585.33|583.33|585.32|583.32|4
1608089290000|2020-12-16 03:28:10|585.33|583.33|585.33|583.33|585.34|583.34|585.33|583.33|5
1608089300000|2020-12-16 03:28:20|585.34|583.34|585.31|583.31|585.35|583.35|585.31|583.31|9
1608089310000|2020-12-16 03:28:30|585.3|583.3|585.28|583.28|585.32|583.32|585.28|583.28|11
1608089320000|2020-12-16 03:28:40|585.29|583.29|585.28|583.28|585.3|583.3|585.28|583.28|11
1608089330000|2020-12-16 03:28:50|585.29|583.29|585.27|583.27|585.29|583.29|585.27|583.27|16
1608089340000|2020-12-16 03:29:00|585.28|583.28|585.24|583.24|585.3|583.3|585.24|583.24|10
1608089350000|2020-12-16 03:29:10|585.23|583.23|584.85|582.85|585.24|583.24|584.8|582.8|24
1608089360000|2020-12-16 03:29:20|584.83|582.83|584.73|582.73|584.84|582.84|584.67|582.67|26
1608089370000|2020-12-16 03:29:30|584.69|582.69|584.82|582.82|584.82|582.82|584.65|582.65|27
1608089380000|2020-12-16 03:29:40|584.8|582.8|584.95|582.95|584.97|582.97|584.79|582.79|19
1608089390000|2020-12-16 03:29:50|585|583|584.96|582.96|585.08|583.08|584.96|582.96|13
1608089400000|2020-12-16 03:30:00|584.94|582.94|584.85|582.85|584.95|582.95|584.83|582.83|19
1608089410000|2020-12-16 03:30:10|584.83|582.83|584.59|582.59|584.84|582.84|584.56|582.56|27
1608089420000|2020-12-16 03:30:20|584.6|582.6|584.58|582.58|584.6|582.6|584.57|582.57|13
1608089430000|2020-12-16 03:30:30|584.57|582.57|584.57|582.57|584.59|582.59|584.56|582.56|16
1608089440000|2020-12-16 03:30:40|584.58|582.58|584.48|582.48|584.58|582.58|584.47|582.47|19
1608089450000|2020-12-16 03:30:50|584.5|582.5|584.44|582.44|584.53|582.53|584.44|582.44|4
1608089460000|2020-12-16 03:31:00|584.49|582.49|584.71|582.71|584.74|582.74|584.49|582.49|27
1608089470000|2020-12-16 03:31:10|584.73|582.73|584.83|582.83|584.83|582.83|584.7|582.7|21
1608089480000|2020-12-16 03:31:20|584.87|582.87|584.88|582.88|584.93|582.93|584.84|582.84|25
1608089490000|2020-12-16 03:31:30|584.87|582.87|584.94|582.94|584.95|582.95|584.85|582.85|16
1608089500000|2020-12-16 03:31:40|584.96|582.96|585.07|583.07|585.08|583.08|584.94|582.94|19
1608089510000|2020-12-16 03:31:50|585.08|583.08|585.09|583.09|585.09|583.09|585.07|583.07|5
1608089520000|2020-12-16 03:32:00|585.07|583.07|585.03|583.03|585.07|583.07|585.02|583.02|13
1608089530000|2020-12-16 03:32:10|585.04|583.04|585.05|583.05|585.12|583.12|585.04|583.04|21
1608089540000|2020-12-16 03:32:20|585.04|583.04|584.96|582.96|585.05|583.05|584.96|582.96|21
1608089550000|2020-12-16 03:32:30|584.95|582.95|584.65|582.65|584.98|582.98|584.65|582.65|24
1608089560000|2020-12-16 03:32:40|584.64|582.64|584.67|582.67|584.69|582.69|584.62|582.62|24
1608089570000|2020-12-16 03:32:50|584.68|582.68|584.88|582.88|584.88|582.88|584.64|582.64|27
1608089580000|2020-12-16 03:33:00|584.85|582.85|584.86|582.86|584.9|582.9|584.82|582.82|27
1608089590000|2020-12-16 03:33:10|584.84|582.84|584.77|582.77|584.9|582.9|584.75|582.75|23
1608089600000|2020-12-16 03:33:20|584.78|582.78|584.77|582.77|584.78|582.78|584.74|582.74|19
1608089610000|2020-12-16 03:33:30|584.75|582.75|584.85|582.85|584.87|582.87|584.75|582.75|21
1608089620000|2020-12-16 03:33:40|584.84|582.84|584.79|582.79|584.89|582.89|584.77|582.77|26
1608089630000|2020-12-16 03:33:50|584.81|582.81|584.74|582.74|584.81|582.81|584.73|582.73|20
1608089640000|2020-12-16 03:34:00|584.77|582.77|584.77|582.77|584.77|582.77|584.75|582.75|9
1608089650000|2020-12-16 03:34:10|584.76|582.76|584.74|582.74|584.77|582.77|584.72|582.72|13
1608089660000|2020-12-16 03:34:20|584.73|582.73|584.73|582.73|584.74|582.74|584.72|582.72|8
1608089670000|2020-12-16 03:34:30|584.72|582.72|584.77|582.77|584.78|582.78|584.71|582.71|21
1608089680000|2020-12-16 03:34:40|584.78|582.78|584.79|582.79|584.8|582.8|584.77|582.77|19
1608089690000|2020-12-16 03:34:50|584.8|582.8|584.88|582.88|584.88|582.88|584.8|582.8|17
1608089700000|2020-12-16 03:35:00|584.87|582.87|585.05|583.05|585.05|583.05|584.87|582.87|16
1608089710000|2020-12-16 03:35:10|585.07|583.07|585.1|583.1|585.11|583.11|585.05|583.05|10
1608089720000|2020-12-16 03:35:20|585.09|583.09|585.18|583.18|585.18|583.18|585.09|583.09|12
1608089730000|2020-12-16 03:35:30|585.17|583.17|585.18|583.18|585.18|583.18|585.16|583.16|6
1608089740000|2020-12-16 03:35:40|585.19|583.19|585.18|583.18|585.2|583.2|585.18|583.18|4
1608089750000|2020-12-16 03:35:50|585.19|583.19|585.2|583.2|585.21|583.21|585.19|583.19|4
1608089760000|2020-12-16 03:36:00|585.19|583.19|585.13|583.13|585.2|583.2|585.12|583.12|14
1608089770000|2020-12-16 03:36:10|585.12|583.12|585.1|583.1|585.12|583.12|585.08|583.08|6
1608089780000|2020-12-16 03:36:20|585.12|583.12|585.14|583.14|585.15|583.15|585.12|583.12|9
1608089790000|2020-12-16 03:36:30|585.15|583.15|585.14|583.14|585.16|583.16|585.13|583.13|8
1608089800000|2020-12-16 03:36:40|585.13|583.13|585.23|583.23|585.23|583.23|585.13|583.13|11
1608089810000|2020-12-16 03:36:50|585.25|583.25|585.24|583.24|585.25|583.25|585.23|583.23|5
1608089820000|2020-12-16 03:37:00|585.12|583.12|585.05|583.05|585.12|583.12|585.03|583.03|20
1608089830000|2020-12-16 03:37:10|585.03|583.03|585.06|583.06|585.06|583.06|585.03|583.03|6
1608089840000|2020-12-16 03:37:20|585.04|583.04|585.06|583.06|585.06|583.06|585.04|583.04|2
1608089850000|2020-12-16 03:37:30|585.07|583.07|585.06|583.06|585.07|583.07|585.06|583.06|4
1608089860000|2020-12-16 03:37:40|585.07|583.07|585.08|583.08|585.14|583.14|585.07|583.07|15
1608089870000|2020-12-16 03:37:50|585.09|583.09|585.25|583.25|585.27|583.27|585.08|583.08|19
1608089880000|2020-12-16 03:38:00|585.27|583.27|585.29|583.29|585.29|583.29|585.24|583.24|12
1608089890000|2020-12-16 03:38:10|585.31|583.31|585.27|583.27|585.31|583.31|585.26|583.26|11
1608089900000|2020-12-16 03:38:20|585.28|583.28|585.28|583.28|585.3|583.3|585.26|583.26|12
1608089910000|2020-12-16 03:38:30|585.29|583.29|585.29|583.29|585.29|583.29|585.29|583.29|1
1608089940000|2020-12-16 03:39:00|585.3|583.3|585.31|583.31|585.31|583.31|585.3|583.3|4
1608089960000|2020-12-16 03:39:20|585.3|583.3|585.28|583.28|585.3|583.3|585.27|583.27|6
1608089970000|2020-12-16 03:39:30|585.24|583.24|585.17|583.17|585.24|583.24|585.16|583.16|15
1608089980000|2020-12-16 03:39:40|585.15|583.15|584.98|582.98|585.18|583.18|584.97|582.97|14
1608089990000|2020-12-16 03:39:50|584.93|582.93|584.91|582.91|584.96|582.96|584.9|582.9|14
1608090000000|2020-12-16 03:40:00|584.93|582.93|584.79|582.79|584.93|582.93|584.75|582.75|27
1608090010000|2020-12-16 03:40:10|584.78|582.78|584.68|582.68|584.86|582.86|584.68|582.68|29
1608090020000|2020-12-16 03:40:20|584.69|582.69|584.67|582.67|584.7|582.7|584.67|582.67|17
1608090030000|2020-12-16 03:40:30|584.68|582.68|584.75|582.75|584.77|582.77|584.67|582.67|18
1608090040000|2020-12-16 03:40:40|584.76|582.76|584.66|582.66|584.76|582.76|584.66|582.66|10
1608090050000|2020-12-16 03:40:50|584.67|582.67|584.65|582.65|584.67|582.67|584.65|582.65|3
1608090060000|2020-12-16 03:41:00|584.64|582.64|584.69|582.69|584.69|582.69|584.64|582.64|13
1608090070000|2020-12-16 03:41:10|584.67|582.67|584.71|582.71|584.74|582.74|584.67|582.67|12
1608090080000|2020-12-16 03:41:20|584.75|582.75|585|583|585|583|584.75|582.75|22
1608090090000|2020-12-16 03:41:30|584.99|582.99|584.91|582.91|585.02|583.02|584.91|582.91|11
1608090100000|2020-12-16 03:41:40|584.92|582.92|584.93|582.93|584.94|582.94|584.9|582.9|13
1608090110000|2020-12-16 03:41:50|584.92|582.92|584.95|582.95|584.97|582.97|584.92|582.92|11
1608090120000|2020-12-16 03:42:00|584.94|582.94|584.96|582.96|584.97|582.97|584.94|582.94|9
1608090130000|2020-12-16 03:42:10|584.95|582.95|584.99|582.99|584.99|582.99|584.95|582.95|5
1608090140000|2020-12-16 03:42:20|585.02|583.02|585.12|583.12|585.12|583.12|585|583|12
1608090150000|2020-12-16 03:42:30|585.11|583.11|585.12|583.12|585.13|583.13|585.1|583.1|9
1608090160000|2020-12-16 03:42:40|585.13|583.13|585.13|583.13|585.15|583.15|585.11|583.11|20
1608090170000|2020-12-16 03:42:50|585.12|583.12|585.22|583.22|585.23|583.23|585.11|583.11|12
1608090180000|2020-12-16 03:43:00|585.23|583.23|585.15|583.15|585.23|583.23|585.13|583.13|22
1608090190000|2020-12-16 03:43:10|585.14|583.14|585.19|583.19|585.2|583.2|585.14|583.14|11
1608090200000|2020-12-16 03:43:20|585.2|583.2|585.21|583.21|585.22|583.22|585.2|583.2|6
1608090210000|2020-12-16 03:43:30|585.22|583.22|585.21|583.21|585.22|583.22|585.21|583.21|8
1608090220000|2020-12-16 03:43:40|585.22|583.22|585.2|583.2|585.23|583.23|585.2|583.2|17
1608090230000|2020-12-16 03:43:50|585.21|583.21|585.15|583.15|585.21|583.21|585.15|583.15|6
1608090250000|2020-12-16 03:44:10|585.14|583.14|585.15|583.15|585.17|583.17|585.14|583.14|4
1608090260000|2020-12-16 03:44:20|585.16|583.16|585.15|583.15|585.16|583.16|585.15|583.15|4
1608090270000|2020-12-16 03:44:30|585.14|583.14|585.16|583.16|585.16|583.16|585.14|583.14|5
1608090280000|2020-12-16 03:44:40|585.15|583.15|585.17|583.17|585.17|583.17|585.15|583.15|6
1608090290000|2020-12-16 03:44:50|585.16|583.16|585.14|583.14|585.16|583.16|585.12|583.12|10
1608090300000|2020-12-16 03:45:00|585.13|583.13|585.05|583.05|585.13|583.13|585.04|583.04|17
1608090310000|2020-12-16 03:45:10|585.04|583.04|585.05|583.05|585.07|583.07|585.04|583.04|16
1608090320000|2020-12-16 03:45:20|585.04|583.04|585.05|583.05|585.06|583.06|585.04|583.04|19
1608090330000|2020-12-16 03:45:30|585.06|583.06|585.04|583.04|585.06|583.06|585.04|583.04|23
1608090340000|2020-12-16 03:45:40|585.05|583.05|585.05|583.05|585.06|583.06|585.04|583.04|16
1608090350000|2020-12-16 03:45:50|585.06|583.06|584.95|582.95|585.06|583.06|584.95|582.95|14
1608090360000|2020-12-16 03:46:00|584.96|582.96|584.82|582.82|584.99|582.99|584.78|582.78|23
1608090370000|2020-12-16 03:46:10|584.81|582.81|584.7|582.7|584.84|582.84|584.68|582.68|22
1608090380000|2020-12-16 03:46:20|584.71|582.71|584.7|582.7|584.72|582.72|584.67|582.67|28
1608090390000|2020-12-16 03:46:30|584.72|582.72|584.67|582.67|584.72|582.72|584.66|582.66|16
1608090400000|2020-12-16 03:46:40|584.68|582.68|584.67|582.67|584.7|582.7|584.66|582.66|19
1608090410000|2020-12-16 03:46:50|584.66|582.66|584.68|582.68|584.7|582.7|584.66|582.66|21
1608090420000|2020-12-16 03:47:00|584.67|582.67|584.37|582.37|584.73|582.73|584.36|582.36|27
1608090430000|2020-12-16 03:47:10|584.38|582.38|584.37|582.37|584.4|582.4|584.34|582.34|26
1608090440000|2020-12-16 03:47:20|584.36|582.36|584.53|582.53|584.53|582.53|584.33|582.33|20
1608090450000|2020-12-16 03:47:30|584.55|582.55|584.6|582.6|584.68|582.68|584.55|582.55|24
1608090460000|2020-12-16 03:47:40|584.59|582.59|584.6|582.6|584.62|582.62|584.58|582.58|16
1608090470000|2020-12-16 03:47:50|584.59|582.59|584.61|582.61|584.66|582.66|584.59|582.59|12
1608090480000|2020-12-16 03:48:00|584.57|582.57|584.55|582.55|584.59|582.59|584.54|582.54|15
1608090490000|2020-12-16 03:48:10|584.56|582.56|584.54|582.54|584.56|582.56|584.5|582.5|10
1608090500000|2020-12-16 03:48:20|584.57|582.57|584.52|582.52|584.57|582.57|584.52|582.52|13
1608090510000|2020-12-16 03:48:30|584.53|582.53|584.52|582.52|584.54|582.54|584.49|582.49|17
1608090520000|2020-12-16 03:48:40|584.51|582.51|584.56|582.56|584.58|582.58|584.51|582.51|14
1608090530000|2020-12-16 03:48:50|584.58|582.58|584.54|582.54|584.58|582.58|584.53|582.53|13
1608090540000|2020-12-16 03:49:00|584.55|582.55|584.56|582.56|584.58|582.58|584.54|582.54|12
1608090550000|2020-12-16 03:49:10|584.57|582.57|584.69|582.69|584.7|582.7|584.57|582.57|14
1608090560000|2020-12-16 03:49:20|584.7|582.7|584.77|582.77|584.79|582.79|584.68|582.68|19
1608090570000|2020-12-16 03:49:30|584.75|582.75|584.79|582.79|584.79|582.79|584.75|582.75|8
1608090580000|2020-12-16 03:49:40|584.78|582.78|584.82|582.82|584.84|582.84|584.76|582.76|19
1608090590000|2020-12-16 03:49:50|584.83|582.83|584.85|582.85|584.87|582.87|584.81|582.81|11
1608090600000|2020-12-16 03:50:00|584.88|582.88|585.03|583.03|585.04|583.04|584.88|582.88|7
1608090610000|2020-12-16 03:50:10|585.02|583.02|585.02|583.02|585.03|583.03|585.01|583.01|4
1608090620000|2020-12-16 03:50:20|585.01|583.01|584.99|582.99|585.02|583.02|584.99|582.99|5
1608090630000|2020-12-16 03:50:30|584.98|582.98|584.94|582.94|584.98|582.98|584.92|582.92|10
1608090640000|2020-12-16 03:50:40|584.93|582.93|584.92|582.92|584.93|582.93|584.92|582.92|8
1608090650000|2020-12-16 03:50:50|584.93|582.93|584.88|582.88|584.93|582.93|584.88|582.88|7
1608090660000|2020-12-16 03:51:00|584.89|582.89|584.88|582.88|584.89|582.89|584.88|582.88|2
1608090670000|2020-12-16 03:51:10|584.89|582.89|584.88|582.88|584.91|582.91|584.87|582.87|12
1608090680000|2020-12-16 03:51:20|584.87|582.87|584.84|582.84|584.91|582.91|584.83|582.83|14
1608090690000|2020-12-16 03:51:30|584.85|582.85|584.88|582.88|584.91|582.91|584.83|582.83|15
1608090700000|2020-12-16 03:51:40|584.91|582.91|584.94|582.94|585|583|584.9|582.9|15
1608090710000|2020-12-16 03:51:50|584.93|582.93|584.93|582.93|584.93|582.93|584.93|582.93|1
1608090720000|2020-12-16 03:52:00|584.94|582.94|584.94|582.94|584.94|582.94|584.94|582.94|1
1608090730000|2020-12-16 03:52:10|584.93|582.93|584.91|582.91|584.95|582.95|584.91|582.91|5
1608090740000|2020-12-16 03:52:20|584.93|582.93|584.96|582.96|584.96|582.96|584.91|582.91|6
1608090750000|2020-12-16 03:52:30|584.97|582.97|584.97|582.97|584.97|582.97|584.97|582.97|1
1608090760000|2020-12-16 03:52:40|584.96|582.96|584.95|582.95|584.97|582.97|584.95|582.95|4
1608090770000|2020-12-16 03:52:50|584.94|582.94|584.93|582.93|584.95|582.95|584.93|582.93|8
1608090780000|2020-12-16 03:53:00|584.95|582.95|584.83|582.83|584.97|582.97|584.82|582.82|12
1608090790000|2020-12-16 03:53:10|584.82|582.82|584.76|582.76|584.83|582.83|584.76|582.76|4
1608090800000|2020-12-16 03:53:20|584.78|582.78|584.79|582.79|584.79|582.79|584.77|582.77|10
1608090810000|2020-12-16 03:53:30|584.8|582.8|584.9|582.9|584.94|582.94|584.8|582.8|16
1608090820000|2020-12-16 03:53:40|584.91|582.91|584.93|582.93|584.94|582.94|584.91|582.91|5
1608090830000|2020-12-16 03:53:50|584.94|582.94|584.91|582.91|584.94|582.94|584.91|582.91|4
1608090840000|2020-12-16 03:54:00|584.92|582.92|585.06|583.06|585.09|583.09|584.92|582.92|9
1608090860000|2020-12-16 03:54:20|585.07|583.07|585.09|583.09|585.09|583.09|585.07|583.07|3
1608090870000|2020-12-16 03:54:30|585.1|583.1|585.12|583.12|585.12|583.12|585.1|583.1|3
1608090880000|2020-12-16 03:54:40|585.11|583.11|585.09|583.09|585.11|583.11|585.09|583.09|5
1608090890000|2020-12-16 03:54:50|585.07|583.07|584.99|582.99|585.08|583.08|584.99|582.99|15
1608090900000|2020-12-16 03:55:00|585|583|585.01|583.01|585.05|583.05|584.98|582.98|12
1608090910000|2020-12-16 03:55:10|585|583|585.01|583.01|585.01|583.01|585|583|6
1608090920000|2020-12-16 03:55:20|585|583|585|583|585.01|583.01|585|583|7
1608090930000|2020-12-16 03:55:30|584.98|582.98|585|583|585|583|584.98|582.98|2
1608090950000|2020-12-16 03:55:50|585.02|583.02|585|583|585.02|583.02|585|583|4
1608090960000|2020-12-16 03:56:00|584.99|582.99|585.05|583.05|585.09|583.09|584.99|582.99|9
1608090970000|2020-12-16 03:56:10|585.04|583.04|585.04|583.04|585.04|583.04|585.04|583.04|1
1608090980000|2020-12-16 03:56:20|585.03|583.03|585.01|583.01|585.04|583.04|585.01|583.01|3
1608090990000|2020-12-16 03:56:30|584.95|582.95|584.95|582.95|584.95|582.95|584.94|582.94|3
1608091000000|2020-12-16 03:56:40|584.94|582.94|584.91|582.91|584.95|582.95|584.9|582.9|16
1608091010000|2020-12-16 03:56:50|584.9|582.9|584.89|582.89|584.9|582.9|584.83|582.83|10
1608091020000|2020-12-16 03:57:00|584.83|582.83|584.92|582.92|584.92|582.92|584.83|582.83|10
1608091030000|2020-12-16 03:57:10|584.91|582.91|584.92|582.92|584.92|582.92|584.88|582.88|6
1608091040000|2020-12-16 03:57:20|584.88|582.88|584.87|582.87|584.92|582.92|584.87|582.87|6
1608091050000|2020-12-16 03:57:30|584.9|582.9|584.88|582.88|584.9|582.9|584.88|582.88|5
1608091060000|2020-12-16 03:57:40|584.9|582.9|584.88|582.88|584.9|582.9|584.88|582.88|5
1608091070000|2020-12-16 03:57:50|584.86|582.86|584.87|582.87|584.89|582.89|584.86|582.86|7
1608091080000|2020-12-16 03:58:00|584.88|582.88|584.84|582.84|584.88|582.88|584.82|582.82|12
1608091090000|2020-12-16 03:58:10|584.82|582.82|584.82|582.82|584.83|582.83|584.81|582.81|7
1608091100000|2020-12-16 03:58:20|584.83|582.83|584.82|582.82|584.83|582.83|584.82|582.82|4
1608091110000|2020-12-16 03:58:30|584.81|582.81|584.74|582.74|584.81|582.81|584.7|582.7|15
1608091120000|2020-12-16 03:58:40|584.73|582.73|584.69|582.69|584.74|582.74|584.69|582.69|9
1608091130000|2020-12-16 03:58:50|584.67|582.67|584.63|582.63|584.69|582.69|584.61|582.61|14
1608091140000|2020-12-16 03:59:00|584.64|582.64|584.62|582.62|584.64|582.64|584.6|582.6|11
1608091150000|2020-12-16 03:59:10|584.53|582.53|584.47|582.47|584.53|582.53|584.47|582.47|5
1608091160000|2020-12-16 03:59:20|584.48|582.48|584.56|582.56|584.61|582.61|584.46|582.46|25
1608091170000|2020-12-16 03:59:30|584.55|582.55|584.5|582.5|584.57|582.57|584.49|582.49|14
1608091180000|2020-12-16 03:59:40|584.51|582.51|584.73|582.73|584.74|582.74|584.51|582.51|11
1608091190000|2020-12-16 03:59:50|584.74|582.74|584.57|582.57|584.74|582.74|584.57|582.57|15
1608091200000|2020-12-16 04:00:00|584.56|582.56|584.47|582.47|584.64|582.64|584.46|582.46|22
1608091210000|2020-12-16 04:00:10|584.48|582.48|584.4|582.4|584.5|582.5|584.38|582.38|18
1608091220000|2020-12-16 04:00:20|584.41|582.41|584.4|582.4|584.46|582.46|584.38|582.38|20
1608091230000|2020-12-16 04:00:30|584.39|582.39|584.28|582.28|584.39|582.39|584.28|582.28|12
1608091240000|2020-12-16 04:00:40|584.27|582.27|584.26|582.26|584.28|582.28|584.24|582.24|8
1608091250000|2020-12-16 04:00:50|584.25|582.25|584.08|582.08|584.25|582.25|584.08|582.08|7
1608091260000|2020-12-16 04:01:00|584.09|582.09|584.08|582.08|584.09|582.09|584.08|582.08|2
1608091270000|2020-12-16 04:01:10|584.1|582.1|584.08|582.08|584.1|582.1|584.08|582.08|6
1608091280000|2020-12-16 04:01:20|584.07|582.07|584.01|582.01|584.07|582.07|583.97|581.97|9
1608091290000|2020-12-16 04:01:30|583.99|581.99|584.05|582.05|584.08|582.08|583.98|581.98|14
1608091300000|2020-12-16 04:01:40|584.08|582.08|584.03|582.03|584.18|582.18|584.03|582.03|23
1608091310000|2020-12-16 04:01:50|584.02|582.02|583.97|581.97|584.05|582.05|583.97|581.97|14
1608091320000|2020-12-16 04:02:00|583.95|581.95|583.96|581.96|583.99|581.99|583.95|581.95|15
1608091330000|2020-12-16 04:02:10|583.95|581.95|583.93|581.93|583.95|581.95|583.93|581.93|7
1608091340000|2020-12-16 04:02:20|583.94|581.94|583.93|581.93|583.96|581.96|583.93|581.93|8
1608091350000|2020-12-16 04:02:30|583.88|581.88|583.85|581.85|583.88|581.88|583.8|581.8|21
1608091360000|2020-12-16 04:02:40|583.84|581.84|583.88|581.88|583.88|581.88|583.84|581.84|21
1608091370000|2020-12-16 04:02:50|583.87|581.87|583.86|581.86|583.89|581.89|583.85|581.85|20
1608091380000|2020-12-16 04:03:00|583.87|581.87|583.86|581.86|583.87|581.87|583.85|581.85|12
1608091390000|2020-12-16 04:03:10|583.85|581.85|583.85|581.85|583.88|581.88|583.82|581.82|9
1608091400000|2020-12-16 04:03:20|583.87|581.87|583.97|581.97|583.97|581.97|583.87|581.87|8
1608091410000|2020-12-16 04:03:30|583.9|581.9|583.98|581.98|583.98|581.98|583.88|581.88|17
1608091420000|2020-12-16 04:03:40|583.96|581.96|584.12|582.12|584.14|582.14|583.96|581.96|21
1608091430000|2020-12-16 04:03:50|584.11|582.11|584.12|582.12|584.13|582.13|584.09|582.09|18
1608091440000|2020-12-16 04:04:00|584.13|582.13|584.13|582.13|584.13|582.13|584.09|582.09|15
1608091450000|2020-12-16 04:04:10|584.12|582.12|584.27|582.27|584.27|582.27|584.11|582.11|16
1608091460000|2020-12-16 04:04:20|584.26|582.26|584.44|582.44|584.44|582.44|584.26|582.26|18
1608091470000|2020-12-16 04:04:30|584.45|582.45|584.38|582.38|584.46|582.46|584.35|582.35|18
1608091480000|2020-12-16 04:04:40|584.37|582.37|584.39|582.39|584.48|582.48|584.37|582.37|22
1608091490000|2020-12-16 04:04:50|584.4|582.4|584.46|582.46|584.46|582.46|584.4|582.4|11
1608091500000|2020-12-16 04:05:00|584.44|582.44|584.49|582.49|584.5|582.5|584.44|582.44|13
1608091510000|2020-12-16 04:05:10|584.5|582.5|584.49|582.49|584.5|582.5|584.48|582.48|17
1608091520000|2020-12-16 04:05:20|584.5|582.5|584.52|582.52|584.52|582.52|584.48|582.48|22
1608091530000|2020-12-16 04:05:30|584.5|582.5|584.56|582.56|584.56|582.56|584.49|582.49|17
1608091540000|2020-12-16 04:05:40|584.55|582.55|584.55|582.55|584.57|582.57|584.54|582.54|9
1608091550000|2020-12-16 04:05:50|584.54|582.54|584.71|582.71|584.76|582.76|584.54|582.54|18
1608091560000|2020-12-16 04:06:00|584.68|582.68|584.77|582.77|584.8|582.8|584.68|582.68|21
1608091570000|2020-12-16 04:06:10|584.76|582.76|585.07|583.07|585.15|583.15|584.74|582.74|23
1608091580000|2020-12-16 04:06:20|585.08|583.08|585.09|583.09|585.09|583.09|585.05|583.05|22
1608091590000|2020-12-16 04:06:30|585.07|583.07|585.06|583.06|585.08|583.08|585.02|583.02|19
1608091600000|2020-12-16 04:06:40|585.05|583.05|585.06|583.06|585.07|583.07|585.03|583.03|12
1608091610000|2020-12-16 04:06:50|585.04|583.04|584.96|582.96|585.08|583.08|584.96|582.96|22
1608091620000|2020-12-16 04:07:00|584.98|582.98|584.99|582.99|585.01|583.01|584.97|582.97|23
1608091630000|2020-12-16 04:07:10|584.98|582.98|585.01|583.01|585.01|583.01|584.98|582.98|7
1608091640000|2020-12-16 04:07:20|584.99|582.99|584.97|582.97|585.02|583.02|584.97|582.97|16
1608091650000|2020-12-16 04:07:30|584.98|582.98|585.02|583.02|585.02|583.02|584.97|582.97|14
1608091660000|2020-12-16 04:07:40|585.01|583.01|585.03|583.03|585.04|583.04|585.01|583.01|14
1608091670000|2020-12-16 04:07:50|585.02|583.02|585.02|583.02|585.03|583.03|585.01|583.01|8
1608091680000|2020-12-16 04:08:00|585.01|583.01|585.04|583.04|585.04|583.04|585.01|583.01|8
1608091690000|2020-12-16 04:08:10|585.03|583.03|585.01|583.01|585.03|583.03|585.01|583.01|8
1608091700000|2020-12-16 04:08:20|585.03|583.03|585|583|585.03|583.03|584.99|582.99|14
1608091710000|2020-12-16 04:08:30|584.99|582.99|584.97|582.97|585|583|584.97|582.97|5
1608091720000|2020-12-16 04:08:40|584.99|582.99|584.98|582.98|585|583|584.97|582.97|7
1608091730000|2020-12-16 04:08:50|584.97|582.97|584.98|582.98|584.98|582.98|584.97|582.97|4
1608091740000|2020-12-16 04:09:00|584.99|582.99|585.15|583.15|585.15|583.15|584.98|582.98|19
1608091750000|2020-12-16 04:09:10|585.16|583.16|585.15|583.15|585.17|583.17|585.15|583.15|7
1608091760000|2020-12-16 04:09:20|585.14|583.14|585.15|583.15|585.15|583.15|585.13|583.13|11
1608091770000|2020-12-16 04:09:30|585.16|583.16|585.18|583.18|585.22|583.22|585.15|583.15|13
1608091780000|2020-12-16 04:09:40|585.21|583.21|585.28|583.28|585.28|583.28|585.16|583.16|16
1608091790000|2020-12-16 04:09:50|585.29|583.29|585.25|583.25|585.3|583.3|585.25|583.25|11
1608091800000|2020-12-16 04:10:00|585.24|583.24|585.24|583.24|585.28|583.28|585.23|583.23|15
1608091810000|2020-12-16 04:10:10|585.28|583.28|585.25|583.25|585.28|583.28|585.24|583.24|12
1608091820000|2020-12-16 04:10:20|585.26|583.26|585.25|583.25|585.26|583.26|585.24|583.24|8
1608091830000|2020-12-16 04:10:30|585.24|583.24|585.31|583.31|585.35|583.35|585.24|583.24|17
1608091840000|2020-12-16 04:10:40|585.3|583.3|585.25|583.25|585.31|583.31|585.23|583.23|13
1608091850000|2020-12-16 04:10:50|585.24|583.24|585.27|583.27|585.28|583.28|585.23|583.23|9
1608091860000|2020-12-16 04:11:00|585.26|583.26|585.22|583.22|585.26|583.26|585.18|583.18|23
1608091870000|2020-12-16 04:11:10|585.21|583.21|585.21|583.21|585.24|583.24|585.2|583.2|19
1608091880000|2020-12-16 04:11:20|585.19|583.19|585.14|583.14|585.21|583.21|585.13|583.13|8
1608091890000|2020-12-16 04:11:30|585.12|583.12|585.12|583.12|585.15|583.15|585.11|583.11|7
1608091900000|2020-12-16 04:11:40|585.15|583.15|585.13|583.13|585.16|583.16|585.09|583.09|7
1608091910000|2020-12-16 04:11:50|585.14|583.14|585.16|583.16|585.16|583.16|585.14|583.14|2
1608091930000|2020-12-16 04:12:10|585.15|583.15|585.26|583.26|585.26|583.26|585.15|583.15|5
1608091940000|2020-12-16 04:12:20|585.27|583.27|585.25|583.25|585.29|583.29|585.22|583.22|20
1608091950000|2020-12-16 04:12:30|585.24|583.24|585.28|583.28|585.28|583.28|585.24|583.24|13
1608091960000|2020-12-16 04:12:40|585.26|583.26|585.24|583.24|585.28|583.28|585.24|583.24|12
1608091970000|2020-12-16 04:12:50|585.25|583.25|585.26|583.26|585.26|583.26|585.23|583.23|10
1608091980000|2020-12-16 04:13:00|585.25|583.25|585.21|583.21|585.26|583.26|585.19|583.19|20
1608091990000|2020-12-16 04:13:10|585.22|583.22|585.22|583.22|585.22|583.22|585.19|583.19|9
1608092000000|2020-12-16 04:13:20|585.21|583.21|585.09|583.09|585.22|583.22|585.08|583.08|20
1608092010000|2020-12-16 04:13:30|585.1|583.1|585.1|583.1|585.11|583.11|585.09|583.09|13
1608092020000|2020-12-16 04:13:40|585.11|583.11|585.09|583.09|585.11|583.11|585.08|583.08|20
1608092030000|2020-12-16 04:13:50|585.08|583.08|585.11|583.11|585.11|583.11|585.08|583.08|3
1608092040000|2020-12-16 04:14:00|585.1|583.1|584.93|582.93|585.1|583.1|584.92|582.92|22
1608092050000|2020-12-16 04:14:10|584.89|582.89|584.87|582.87|584.92|582.92|584.86|582.86|17
1608092060000|2020-12-16 04:14:20|584.88|582.88|584.88|582.88|584.89|582.89|584.86|582.86|16
1608092070000|2020-12-16 04:14:30|584.89|582.89|584.85|582.85|584.89|582.89|584.84|582.84|13
1608092080000|2020-12-16 04:14:40|584.82|582.82|584.65|582.65|584.82|582.82|584.65|582.65|15
1608092090000|2020-12-16 04:14:50|584.58|582.58|584.58|582.58|584.63|582.63|584.54|582.54|22
1608092100000|2020-12-16 04:15:00|584.56|582.56|584.69|582.69|584.71|582.71|584.54|582.54|18
1608092110000|2020-12-16 04:15:10|584.71|582.71|584.7|582.7|584.71|582.71|584.68|582.68|3
1608092120000|2020-12-16 04:15:20|584.69|582.69|584.68|582.68|584.69|582.69|584.67|582.67|14
1608092130000|2020-12-16 04:15:30|584.67|582.67|584.63|582.63|584.68|582.68|584.63|582.63|8
1608092140000|2020-12-16 04:15:40|584.64|582.64|584.65|582.65|584.68|582.68|584.6|582.6|10
1608092150000|2020-12-16 04:15:50|584.66|582.66|584.64|582.64|584.66|582.66|584.62|582.62|11
1608092160000|2020-12-16 04:16:00|584.63|582.63|584.63|582.63|584.64|582.64|584.63|582.63|13
1608092170000|2020-12-16 04:16:10|584.64|582.64|584.64|582.64|584.64|582.64|584.63|582.63|11
1608092180000|2020-12-16 04:16:20|584.63|582.63|584.63|582.63|584.64|582.64|584.62|582.62|9
1608092190000|2020-12-16 04:16:30|584.62|582.62|584.64|582.64|584.64|582.64|584.61|582.61|8
1608092200000|2020-12-16 04:16:40|584.65|582.65|584.67|582.67|584.67|582.67|584.65|582.65|2
1608092210000|2020-12-16 04:16:50|584.7|582.7|584.68|582.68|584.7|582.7|584.68|582.68|2
1608092220000|2020-12-16 04:17:00|584.67|582.67|584.69|582.69|584.69|582.69|584.64|582.64|15
1608092230000|2020-12-16 04:17:10|584.7|582.7|584.74|582.74|584.74|582.74|584.7|582.7|3
1608092240000|2020-12-16 04:17:20|584.77|582.77|584.81|582.81|584.81|582.81|584.77|582.77|3
1608092250000|2020-12-16 04:17:30|584.82|582.82|584.82|582.82|584.82|582.82|584.82|582.82|1
1608092260000|2020-12-16 04:17:40|584.81|582.81|584.75|582.75|584.81|582.81|584.75|582.75|3
1608092270000|2020-12-16 04:17:50|584.78|582.78|584.82|582.82|584.82|582.82|584.78|582.78|6
1608092280000|2020-12-16 04:18:00|584.87|582.87|584.73|582.73|584.87|582.87|584.72|582.72|18
1608092290000|2020-12-16 04:18:10|584.72|582.72|584.72|582.72|584.73|582.73|584.71|582.71|5
1608092300000|2020-12-16 04:18:20|584.73|582.73|584.76|582.76|584.76|582.76|584.73|582.73|4
1608092310000|2020-12-16 04:18:30|584.77|582.77|584.76|582.76|584.77|582.77|584.76|582.76|6
1608092320000|2020-12-16 04:18:40|584.77|582.77|584.77|582.77|584.78|582.78|584.76|582.76|9
1608092330000|2020-12-16 04:18:50|584.76|582.76|584.76|582.76|584.77|582.77|584.76|582.76|3
1608092340000|2020-12-16 04:19:00|584.77|582.77|584.72|582.72|584.81|582.81|584.72|582.72|12
1608092350000|2020-12-16 04:19:10|584.71|582.71|584.7|582.7|584.72|582.72|584.67|582.67|23
1608092360000|2020-12-16 04:19:20|584.69|582.69|584.68|582.68|584.7|582.7|584.66|582.66|17
1608092370000|2020-12-16 04:19:30|584.67|582.67|584.68|582.68|584.68|582.68|584.66|582.66|14
1608092380000|2020-12-16 04:19:40|584.67|582.67|584.68|582.68|584.68|582.68|584.66|582.66|11
1608092390000|2020-12-16 04:19:50|584.67|582.67|584.68|582.68|584.68|582.68|584.66|582.66|20
1608092400000|2020-12-16 04:20:00|584.67|582.67|584.71|582.71|584.71|582.71|584.67|582.67|13
1608092410000|2020-12-16 04:20:10|584.7|582.7|584.7|582.7|584.7|582.7|584.7|582.7|1
1608092420000|2020-12-16 04:20:20|584.69|582.69|584.65|582.65|584.69|582.69|584.65|582.65|5
1608092430000|2020-12-16 04:20:30|584.64|582.64|584.5|582.5|584.64|582.64|584.41|582.41|24
1608092440000|2020-12-16 04:20:40|584.49|582.49|584.34|582.34|584.5|582.5|584.34|582.34|14
1608092450000|2020-12-16 04:20:50|584.36|582.36|584.26|582.26|584.36|582.36|584.26|582.26|2
1608092460000|2020-12-16 04:21:00|584.27|582.27|584.3|582.3|584.31|582.31|584.26|582.26|9
1608092470000|2020-12-16 04:21:10|584.31|582.31|584.3|582.3|584.31|582.31|584.3|582.3|2
1608092480000|2020-12-16 04:21:20|584.31|582.31|584.27|582.27|584.31|582.31|584.26|582.26|10
1608092490000|2020-12-16 04:21:30|584.28|582.28|584.26|582.26|584.29|582.29|584.26|582.26|6
1608092500000|2020-12-16 04:21:40|584.27|582.27|584.25|582.25|584.28|582.28|584.25|582.25|26
1608092510000|2020-12-16 04:21:50|584.27|582.27|584.25|582.25|584.27|582.27|584.24|582.24|26
1608092520000|2020-12-16 04:22:00|584.26|582.26|584.24|582.24|584.26|582.26|584.24|582.24|13
1608092530000|2020-12-16 04:22:10|584.25|582.25|584.26|582.26|584.26|582.26|584.25|582.25|4
1608092540000|2020-12-16 04:22:20|584.25|582.25|584.15|582.15|584.26|582.26|584.15|582.15|15
1608092550000|2020-12-16 04:22:30|584.16|582.16|584.1|582.1|584.16|582.16|584.1|582.1|4
1608092560000|2020-12-16 04:22:40|584.08|582.08|584.08|582.08|584.08|582.08|584.08|582.08|1
1608092570000|2020-12-16 04:22:50|584.06|582.06|584.07|582.07|584.07|582.07|584.05|582.05|3
1608092580000|2020-12-16 04:23:00|584.09|582.09|584.12|582.12|584.12|582.12|584.09|582.09|3
1608092590000|2020-12-16 04:23:10|584.11|582.11|584.11|582.11|584.11|582.11|584.11|582.11|1
1608092620000|2020-12-16 04:23:40|584.1|582.1|584.13|582.13|584.14|582.14|584.1|582.1|7
1608092630000|2020-12-16 04:23:50|584.12|582.12|584.13|582.13|584.13|582.13|584.12|582.12|6
1608092640000|2020-12-16 04:24:00|584.14|582.14|584.28|582.28|584.28|582.28|584.14|582.14|8
1608092650000|2020-12-16 04:24:10|584.29|582.29|584.28|582.28|584.3|582.3|584.28|582.28|10
1608092660000|2020-12-16 04:24:20|584.29|582.29|584.3|582.3|584.31|582.31|584.27|582.27|10
1608092670000|2020-12-16 04:24:30|584.29|582.29|584.32|582.32|584.34|582.34|584.29|582.29|15
1608092680000|2020-12-16 04:24:40|584.31|582.31|584.32|582.32|584.32|582.32|584.31|582.31|10
1608092690000|2020-12-16 04:24:50|584.33|582.33|584.32|582.32|584.33|582.33|584.31|582.31|10
1608092700000|2020-12-16 04:25:00|584.31|582.31|584.32|582.32|584.35|582.35|584.31|582.31|21
1608092710000|2020-12-16 04:25:10|584.3|582.3|584.25|582.25|584.33|582.33|584.24|582.24|24
1608092720000|2020-12-16 04:25:20|584.24|582.24|584.26|582.26|584.26|582.26|584.24|582.24|7
1608092730000|2020-12-16 04:25:30|584.24|582.24|584.25|582.25|584.26|582.26|584.24|582.24|15
1608092740000|2020-12-16 04:25:40|584.26|582.26|584.23|582.23|584.26|582.26|584.2|582.2|24
1608092750000|2020-12-16 04:25:50|584.24|582.24|584.23|582.23|584.25|582.25|584.23|582.23|10
1608092760000|2020-12-16 04:26:00|584.25|582.25|584.2|582.2|584.26|582.26|584.2|582.2|12
1608092770000|2020-12-16 04:26:10|584.21|582.21|584.19|582.19|584.21|582.21|584.19|582.19|9
1608092780000|2020-12-16 04:26:20|584.2|582.2|584.19|582.19|584.2|582.2|584.18|582.18|3
1608092790000|2020-12-16 04:26:30|584.2|582.2|584.2|582.2|584.2|582.2|584.2|582.2|1
1608092800000|2020-12-16 04:26:40|584.21|582.21|584.19|582.19|584.21|582.21|584.19|582.19|4
1608092810000|2020-12-16 04:26:50|584.2|582.2|584.15|582.15|584.2|582.2|584.15|582.15|7
1608092820000|2020-12-16 04:27:00|584.14|582.14|584.07|582.07|584.14|582.14|584.07|582.07|4
1608092830000|2020-12-16 04:27:10|584.06|582.06|584.06|582.06|584.07|582.07|584.06|582.06|5
1608092840000|2020-12-16 04:27:20|584.04|582.04|583.91|581.91|584.07|582.07|583.91|581.91|12
1608092850000|2020-12-16 04:27:30|583.88|581.88|583.82|581.82|583.89|581.89|583.81|581.81|17
1608092860000|2020-12-16 04:27:40|583.81|581.81|583.9|581.9|583.9|581.9|583.81|581.81|15
1608092870000|2020-12-16 04:27:50|583.89|581.89|583.86|581.86|583.91|581.91|583.85|581.85|14
1608092880000|2020-12-16 04:28:00|583.88|581.88|583.84|581.84|583.88|581.88|583.82|581.82|18
1608092890000|2020-12-16 04:28:10|583.85|581.85|583.79|581.79|583.85|581.85|583.79|581.79|23
1608092900000|2020-12-16 04:28:20|583.8|581.8|583.79|581.79|583.83|581.83|583.79|581.79|20
1608092910000|2020-12-16 04:28:30|583.81|581.81|583.75|581.75|583.81|581.81|583.75|581.75|21
1608092920000|2020-12-16 04:28:40|583.76|581.76|583.75|581.75|583.78|581.78|583.75|581.75|15
1608092930000|2020-12-16 04:28:50|583.76|581.76|583.78|581.78|583.78|581.78|583.75|581.75|8
1608092940000|2020-12-16 04:29:00|583.77|581.77|583.76|581.76|583.77|581.77|583.73|581.73|17
1608092950000|2020-12-16 04:29:10|583.75|581.75|583.81|581.81|583.85|581.85|583.75|581.75|16
1608092960000|2020-12-16 04:29:20|583.85|581.85|583.82|581.82|583.86|581.86|583.81|581.81|21
1608092970000|2020-12-16 04:29:30|583.83|581.83|583.8|581.8|583.83|581.83|583.79|581.79|12
1608092980000|2020-12-16 04:29:40|583.79|581.79|583.79|581.79|583.8|581.8|583.79|581.79|3
1608092990000|2020-12-16 04:29:50|583.8|581.8|583.86|581.86|583.86|581.86|583.79|581.79|5
1608093000000|2020-12-16 04:30:00|583.87|581.87|583.86|581.86|583.88|581.88|583.86|581.86|4
1608093010000|2020-12-16 04:30:10|583.83|581.83|583.85|581.85|583.85|581.85|583.83|581.83|3
1608093020000|2020-12-16 04:30:20|583.84|581.84|583.74|581.74|583.84|581.84|583.74|581.74|20
1608093030000|2020-12-16 04:30:30|583.73|581.73|583.71|581.71|583.73|581.73|583.7|581.7|6
1608093040000|2020-12-16 04:30:40|583.72|581.72|583.71|581.71|583.73|581.73|583.71|581.71|10
1608093050000|2020-12-16 04:30:50|583.7|581.7|583.44|581.44|583.71|581.71|583.44|581.44|20
1608093060000|2020-12-16 04:31:00|583.42|581.42|583.12|581.12|583.44|581.44|583.12|581.12|26
1608093070000|2020-12-16 04:31:10|583.13|581.13|583.07|581.07|583.24|581.24|583.07|581.07|21
1608093080000|2020-12-16 04:31:20|583.08|581.08|582.95|580.95|583.08|581.08|582.93|580.93|15
1608093090000|2020-12-16 04:31:30|582.93|580.93|583.05|581.05|583.08|581.08|582.93|580.93|22
1608093100000|2020-12-16 04:31:40|583.04|581.04|583.01|581.01|583.06|581.06|583.01|581.01|12
1608093110000|2020-12-16 04:31:50|583|581|582.95|580.95|583.01|581.01|582.95|580.95|26
1608093120000|2020-12-16 04:32:00|582.98|580.98|582.98|580.98|583|581|582.94|580.94|19
1608093130000|2020-12-16 04:32:10|582.99|580.99|583.03|581.03|583.05|581.05|582.91|580.91|29
1608093140000|2020-12-16 04:32:20|583.01|581.01|582.97|580.97|583.05|581.05|582.92|580.92|31
1608093150000|2020-12-16 04:32:30|582.96|580.96|582.84|580.84|582.96|580.96|582.82|580.82|23
1608093160000|2020-12-16 04:32:40|582.83|580.83|582.76|580.76|582.83|580.83|582.75|580.75|18
1608093170000|2020-12-16 04:32:50|582.75|580.75|582.71|580.71|582.75|580.75|582.69|580.69|16
1608093180000|2020-12-16 04:33:00|582.7|580.7|582.73|580.73|582.74|580.74|582.67|580.67|22
1608093190000|2020-12-16 04:33:10|582.74|580.74|582.82|580.82|582.82|580.82|582.72|580.72|17
1608093200000|2020-12-16 04:33:20|582.81|580.81|582.76|580.76|582.98|580.98|582.76|580.76|23
1608093210000|2020-12-16 04:33:30|582.75|580.75|582.72|580.72|582.76|580.76|582.72|580.72|7
1608093220000|2020-12-16 04:33:40|582.69|580.69|582.69|580.69|582.73|580.73|582.67|580.67|18
1608093230000|2020-12-16 04:33:50|582.7|580.7|582.65|580.65|582.7|580.7|582.64|580.64|16
1608093240000|2020-12-16 04:34:00|582.64|580.64|582.6|580.6|582.65|580.65|582.6|580.6|15
1608093250000|2020-12-16 04:34:10|582.61|580.61|582.6|580.6|582.61|580.61|582.59|580.59|16
1608093260000|2020-12-16 04:34:20|582.61|580.61|582.61|580.61|582.62|580.62|582.59|580.59|15
1608093270000|2020-12-16 04:34:30|582.6|580.6|582.52|580.52|582.62|580.62|582.5|580.5|22
1608093280000|2020-12-16 04:34:40|582.51|580.51|582.51|580.51|582.52|580.52|582.49|580.49|19
1608093290000|2020-12-16 04:34:50|582.5|580.5|582.5|580.5|582.51|580.51|582.49|580.49|11
1608093300000|2020-12-16 04:35:00|582.49|580.49|582.49|580.49|582.49|580.49|582.46|580.46|14
1608093310000|2020-12-16 04:35:10|582.48|580.48|582.28|580.28|582.5|580.5|582.27|580.27|19
1608093320000|2020-12-16 04:35:20|582.27|580.27|582.28|580.28|582.31|580.31|582.26|580.26|15
1608093330000|2020-12-16 04:35:30|582.3|580.3|582.28|580.28|582.31|580.31|582.28|580.28|9
1608093340000|2020-12-16 04:35:40|582.29|580.29|582.25|580.25|582.29|580.29|582.25|580.25|12
1608093350000|2020-12-16 04:35:50|582.26|580.26|582.26|580.26|582.26|580.26|582.24|580.24|10
1608093360000|2020-12-16 04:36:00|582.31|580.31|583|581|583.01|581.01|582.31|580.31|24
1608093370000|2020-12-16 04:36:10|582.94|580.94|583.19|581.19|583.21|581.21|582.94|580.94|22
1608093380000|2020-12-16 04:36:20|583.21|581.21|583.27|581.27|583.27|581.27|583.15|581.15|19
1608093390000|2020-12-16 04:36:30|583.25|581.25|583.33|581.33|583.38|581.38|583.25|581.25|22
1608093400000|2020-12-16 04:36:40|583.3|581.3|583.02|581.02|583.33|581.33|583.02|581.02|17
1608093410000|2020-12-16 04:36:50|583.03|581.03|583.25|581.25|583.27|581.27|583.03|581.03|18
1608093420000|2020-12-16 04:37:00|583.26|581.26|583.27|581.27|583.28|581.28|583.25|581.25|18
1608093430000|2020-12-16 04:37:10|583.28|581.28|583.26|581.26|583.28|581.28|583.25|581.25|14
1608093440000|2020-12-16 04:37:20|583.27|581.27|583.19|581.19|583.28|581.28|583.16|581.16|16
1608093450000|2020-12-16 04:37:30|583.18|581.18|583.18|581.18|583.2|581.2|583.17|581.17|17
1608093460000|2020-12-16 04:37:40|583.17|581.17|583.27|581.27|583.28|581.28|583.17|581.17|22
1608093470000|2020-12-16 04:37:50|583.24|581.24|583.27|581.27|583.27|581.27|583.24|581.24|10
1608093480000|2020-12-16 04:38:00|583.26|581.26|583.47|581.47|583.47|581.47|583.25|581.25|18
1608093490000|2020-12-16 04:38:10|583.46|581.46|583.58|581.58|583.58|581.58|583.46|581.46|16
1608093500000|2020-12-16 04:38:20|583.59|581.59|583.92|581.92|583.94|581.94|583.59|581.59|22
1608093510000|2020-12-16 04:38:30|583.93|581.93|584.11|582.11|584.12|582.12|583.93|581.93|20
1608093520000|2020-12-16 04:38:40|584.09|582.09|584|582|584.09|582.09|583.99|581.99|15
1608093530000|2020-12-16 04:38:50|584.01|582.01|584.13|582.13|584.16|582.16|584.01|582.01|18
1608093540000|2020-12-16 04:39:00|584.12|582.12|584.08|582.08|584.12|582.12|583.92|581.92|21
1608093550000|2020-12-16 04:39:10|584.09|582.09|584.08|582.08|584.1|582.1|584.07|582.07|15
1608093560000|2020-12-16 04:39:20|584.09|582.09|584.08|582.08|584.09|582.09|584.07|582.07|8
1608093570000|2020-12-16 04:39:30|584.09|582.09|584.12|582.12|584.13|582.13|584.06|582.06|10
1608093580000|2020-12-16 04:39:40|584.13|582.13|584|582|584.13|582.13|583.96|581.96|13
1608093590000|2020-12-16 04:39:50|584.01|582.01|583.99|581.99|584.02|582.02|583.98|581.98|18
1608093600000|2020-12-16 04:40:00|584|582|583.99|581.99|584|582|583.99|581.99|4
1608093610000|2020-12-16 04:40:10|584|582|584.01|582.01|584.01|582.01|583.98|581.98|10
1608093620000|2020-12-16 04:40:20|584.02|582.02|583.99|581.99|584.02|582.02|583.98|581.98|17
1608093630000|2020-12-16 04:40:30|583.98|581.98|584.04|582.04|584.04|582.04|583.98|581.98|14
1608093640000|2020-12-16 04:40:40|584.05|582.05|584.15|582.15|584.16|582.16|584.05|582.05|13
1608093650000|2020-12-16 04:40:50|584.16|582.16|584.21|582.21|584.25|582.25|584.14|582.14|17
1608093660000|2020-12-16 04:41:00|584.22|582.22|584.32|582.32|584.32|582.32|584.2|582.2|28
1608093670000|2020-12-16 04:41:10|584.3|582.3|584.37|582.37|584.38|582.38|584.28|582.28|17
1608093680000|2020-12-16 04:41:20|584.35|582.35|584.34|582.34|584.37|582.37|584.32|582.32|11
1608093690000|2020-12-16 04:41:30|584.33|582.33|584.43|582.43|584.44|582.44|584.3|582.3|13
1608093700000|2020-12-16 04:41:40|584.42|582.42|584.43|582.43|584.44|582.44|584.41|582.41|10
1608093710000|2020-12-16 04:41:50|584.41|582.41|584.4|582.4|584.44|582.44|584.39|582.39|15
1608093720000|2020-12-16 04:42:00|584.39|582.39|584.39|582.39|584.41|582.41|584.38|582.38|19
1608093730000|2020-12-16 04:42:10|584.51|582.51|584.53|582.53|584.53|582.53|584.51|582.51|12
1608093740000|2020-12-16 04:42:20|584.52|582.52|584.51|582.51|584.53|582.53|584.49|582.49|12
1608093750000|2020-12-16 04:42:30|584.43|582.43|584.44|582.44|584.44|582.44|584.38|582.38|12
1608093760000|2020-12-16 04:42:40|584.43|582.43|584.43|582.43|584.44|582.44|584.42|582.42|7
1608093770000|2020-12-16 04:42:50|584.42|582.42|584.43|582.43|584.46|582.46|584.42|582.42|16
1608093780000|2020-12-16 04:43:00|584.42|582.42|584.53|582.53|584.54|582.54|584.42|582.42|13
1608093790000|2020-12-16 04:43:10|584.54|582.54|584.55|582.55|584.57|582.57|584.51|582.51|20
1608093800000|2020-12-16 04:43:20|584.56|582.56|584.56|582.56|584.57|582.57|584.55|582.55|13
1608093810000|2020-12-16 04:43:30|584.57|582.57|584.58|582.58|584.58|582.58|584.56|582.56|14
1608093820000|2020-12-16 04:43:40|584.59|582.59|584.58|582.58|584.59|582.59|584.55|582.55|16
1608093830000|2020-12-16 04:43:50|584.57|582.57|584.61|582.61|584.62|582.62|584.56|582.56|13
1608093840000|2020-12-16 04:44:00|584.62|582.62|584.62|582.62|584.62|582.62|584.6|582.6|4
1608093850000|2020-12-16 04:44:10|584.61|582.61|584.6|582.6|584.62|582.62|584.6|582.6|4
1608093860000|2020-12-16 04:44:20|584.61|582.61|584.61|582.61|584.62|582.62|584.6|582.6|10
1608093870000|2020-12-16 04:44:30|584.62|582.62|584.62|582.62|584.63|582.63|584.59|582.59|9
1608093880000|2020-12-16 04:44:40|584.61|582.61|584.61|582.61|584.62|582.62|584.6|582.6|4
1608093890000|2020-12-16 04:44:50|584.6|582.6|584.63|582.63|584.64|582.64|584.6|582.6|5
1608093900000|2020-12-16 04:45:00|584.62|582.62|584.55|582.55|584.62|582.62|584.51|582.51|8
1608093910000|2020-12-16 04:45:10|584.54|582.54|584.45|582.45|584.54|582.54|584.45|582.45|11
1608093920000|2020-12-16 04:45:20|584.44|582.44|584.54|582.54|584.54|582.54|584.44|582.44|6
1608093930000|2020-12-16 04:45:30|584.51|582.51|584.53|582.53|584.53|582.53|584.5|582.5|5
1608093940000|2020-12-16 04:45:40|584.57|582.57|584.55|582.55|584.57|582.57|584.54|582.54|7
1608093950000|2020-12-16 04:45:50|584.54|582.54|584.65|582.65|584.67|582.67|584.54|582.54|14
1608093960000|2020-12-16 04:46:00|584.7|582.7|584.7|582.7|584.7|582.7|584.7|582.7|1
1608093970000|2020-12-16 04:46:10|584.71|582.71|584.69|582.69|584.71|582.71|584.67|582.67|13
1608093980000|2020-12-16 04:46:20|584.67|582.67|584.73|582.73|584.73|582.73|584.67|582.67|4
1608093990000|2020-12-16 04:46:30|584.74|582.74|584.74|582.74|584.74|582.74|584.74|582.74|1
1608094000000|2020-12-16 04:46:40|584.73|582.73|584.72|582.72|584.73|582.73|584.72|582.72|4
1608094020000|2020-12-16 04:47:00|584.73|582.73|584.73|582.73|584.73|582.73|584.73|582.73|1
1608094030000|2020-12-16 04:47:10|584.74|582.74|584.97|582.97|584.99|582.99|584.74|582.74|11
1608094040000|2020-12-16 04:47:20|584.98|582.98|584.98|582.98|584.98|582.98|584.95|582.95|4
1608094050000|2020-12-16 04:47:30|584.96|582.96|585.04|583.04|585.04|583.04|584.96|582.96|23
1608094060000|2020-12-16 04:47:40|585.03|583.03|585.05|583.05|585.06|583.06|585.02|583.02|16
1608094070000|2020-12-16 04:47:50|585.06|583.06|585.05|583.05|585.06|583.06|585.02|583.02|15
1608094080000|2020-12-16 04:48:00|585.02|583.02|585.05|583.05|585.1|583.1|585.02|583.02|19
1608094090000|2020-12-16 04:48:10|585.02|583.02|584.81|582.81|585.02|583.02|584.79|582.79|22
1608094100000|2020-12-16 04:48:20|584.83|582.83|584.88|582.88|584.89|582.89|584.82|582.82|14
1608094110000|2020-12-16 04:48:30|584.89|582.89|584.82|582.82|584.89|582.89|584.82|582.82|12
1608094120000|2020-12-16 04:48:40|584.8|582.8|584.76|582.76|584.81|582.81|584.73|582.73|15
1608094130000|2020-12-16 04:48:50|584.78|582.78|584.76|582.76|584.81|582.81|584.76|582.76|10
1608094140000|2020-12-16 04:49:00|584.77|582.77|584.8|582.8|584.82|582.82|584.76|582.76|12
1608094150000|2020-12-16 04:49:10|584.81|582.81|584.75|582.75|584.81|582.81|584.75|582.75|9
1608094160000|2020-12-16 04:49:20|584.78|582.78|584.75|582.75|584.78|582.78|584.75|582.75|9
1608094170000|2020-12-16 04:49:30|584.78|582.78|584.69|582.69|584.78|582.78|584.69|582.69|9
1608094180000|2020-12-16 04:49:40|584.64|582.64|584.59|582.59|584.64|582.64|584.59|582.59|3
1608094190000|2020-12-16 04:49:50|584.58|582.58|584.58|582.58|584.58|582.58|584.58|582.58|1
1608094200000|2020-12-16 04:50:00|584.59|582.59|584.5|582.5|584.59|582.59|584.5|582.5|9
1608094210000|2020-12-16 04:50:10|584.51|582.51|584.62|582.62|584.63|582.63|584.51|582.51|11
1608094220000|2020-12-16 04:50:20|584.64|582.64|584.64|582.64|584.65|582.65|584.63|582.63|9
1608094230000|2020-12-16 04:50:30|584.63|582.63|584.65|582.65|584.65|582.65|584.62|582.62|13
1608094240000|2020-12-16 04:50:40|584.64|582.64|584.64|582.64|584.66|582.66|584.64|582.64|12
1608094250000|2020-12-16 04:50:50|584.63|582.63|584.65|582.65|584.66|582.66|584.63|582.63|6
1608094260000|2020-12-16 04:51:00|584.66|582.66|584.84|582.84|584.84|582.84|584.66|582.66|19
1608094270000|2020-12-16 04:51:10|584.83|582.83|584.78|582.78|584.84|582.84|584.78|582.78|9
1608094280000|2020-12-16 04:51:20|584.77|582.77|584.77|582.77|584.81|582.81|584.77|582.77|12
1608094290000|2020-12-16 04:51:30|584.78|582.78|584.8|582.8|584.81|582.81|584.78|582.78|5
1608094300000|2020-12-16 04:51:40|584.81|582.81|584.88|582.88|584.88|582.88|584.8|582.8|8
1608094310000|2020-12-16 04:51:50|584.89|582.89|584.87|582.87|584.89|582.89|584.87|582.87|8
1608094320000|2020-12-16 04:52:00|584.91|582.91|585.01|583.01|585.01|583.01|584.91|582.91|4
1608094330000|2020-12-16 04:52:10|585.02|583.02|585.16|583.16|585.17|583.17|585.02|583.02|9
1608094340000|2020-12-16 04:52:20|585.19|583.19|585.23|583.23|585.23|583.23|585.15|583.15|13
1608094350000|2020-12-16 04:52:30|585.21|583.21|585.16|583.16|585.22|583.22|585.16|583.16|6
1608094360000|2020-12-16 04:52:40|585.21|583.21|585.25|583.25|585.26|583.26|585.21|583.21|7
1608094370000|2020-12-16 04:52:50|585.26|583.26|585.26|583.26|585.26|583.26|585.24|583.24|16
1608094380000|2020-12-16 04:53:00|585.27|583.27|585.23|583.23|585.28|583.28|585.22|583.22|10
1608094390000|2020-12-16 04:53:10|585.22|583.22|585.32|583.32|585.32|583.32|585.22|583.22|14
1608094400000|2020-12-16 04:53:20|585.33|583.33|585.31|583.31|585.33|583.33|585.31|583.31|7
1608094410000|2020-12-16 04:53:30|585.32|583.32|585.25|583.25|585.32|583.32|585.23|583.23|12
1608094420000|2020-12-16 04:53:40|585.24|583.24|585.18|583.18|585.25|583.25|585.18|583.18|12
1608094430000|2020-12-16 04:53:50|585.2|583.2|585.24|583.24|585.25|583.25|585.19|583.19|16
1608094440000|2020-12-16 04:54:00|585.23|583.23|585.22|583.22|585.24|583.24|585.22|583.22|10
1608094450000|2020-12-16 04:54:10|585.21|583.21|585.2|583.2|585.21|583.21|585.18|583.18|6
1608094460000|2020-12-16 04:54:20|585.18|583.18|585.18|583.18|585.2|583.2|585.17|583.17|7
1608094470000|2020-12-16 04:54:30|585.19|583.19|585.18|583.18|585.19|583.19|585.18|583.18|4
1608094480000|2020-12-16 04:54:40|585.07|583.07|584.93|582.93|585.07|583.07|584.9|582.9|20
1608094490000|2020-12-16 04:54:50|584.92|582.92|584.86|582.86|584.93|582.93|584.83|582.83|9
1608094500000|2020-12-16 04:55:00|584.91|582.91|584.81|582.81|584.91|582.91|584.77|582.77|16
1608094510000|2020-12-16 04:55:10|584.8|582.8|584.81|582.81|584.82|582.82|584.8|582.8|5
1608094520000|2020-12-16 04:55:20|584.82|582.82|584.82|582.82|584.82|582.82|584.82|582.82|1
1608094530000|2020-12-16 04:55:30|584.81|582.81|584.82|582.82|584.82|582.82|584.81|582.81|2
1608094540000|2020-12-16 04:55:40|584.83|582.83|584.83|582.83|584.83|582.83|584.83|582.83|1
1608094550000|2020-12-16 04:55:50|584.84|582.84|584.84|582.84|584.84|582.84|584.84|582.84|1
1608094560000|2020-12-16 04:56:00|584.83|582.83|584.69|582.69|584.83|582.83|584.67|582.67|19
1608094570000|2020-12-16 04:56:10|584.72|582.72|584.77|582.77|584.77|582.77|584.72|582.72|9
1608094580000|2020-12-16 04:56:20|584.78|582.78|584.78|582.78|584.78|582.78|584.78|582.78|1
1608094590000|2020-12-16 04:56:30|584.77|582.77|584.66|582.66|584.77|582.77|584.66|582.66|2
1608094600000|2020-12-16 04:56:40|584.67|582.67|584.66|582.66|584.68|582.68|584.66|582.66|5
1608094630000|2020-12-16 04:57:10|584.67|582.67|584.69|582.69|584.69|582.69|584.65|582.65|7
1608094640000|2020-12-16 04:57:20|584.68|582.68|584.75|582.75|584.77|582.77|584.68|582.68|13
1608094650000|2020-12-16 04:57:30|584.76|582.76|584.8|582.8|584.83|582.83|584.75|582.75|15
1608094660000|2020-12-16 04:57:40|584.81|582.81|584.79|582.79|584.81|582.81|584.79|582.79|5
1608094670000|2020-12-16 04:57:50|584.81|582.81|584.81|582.81|584.81|582.81|584.81|582.81|1
1608094680000|2020-12-16 04:58:00|584.82|582.82|584.8|582.8|584.82|582.82|584.8|582.8|3
1608094690000|2020-12-16 04:58:10|584.81|582.81|584.81|582.81|584.81|582.81|584.8|582.8|3
1608094700000|2020-12-16 04:58:20|584.8|582.8|584.79|582.79|584.8|582.8|584.79|582.79|2
1608094710000|2020-12-16 04:58:30|584.78|582.78|584.79|582.79|584.79|582.79|584.78|582.78|2
1608094720000|2020-12-16 04:58:40|584.8|582.8|584.8|582.8|584.82|582.82|584.8|582.8|8
1608094730000|2020-12-16 04:58:50|584.81|582.81|584.64|582.64|584.82|582.82|584.64|582.64|13
1608094740000|2020-12-16 04:59:00|584.65|582.65|584.66|582.66|584.66|582.66|584.65|582.65|2
1608094750000|2020-12-16 04:59:10|584.64|582.64|584.62|582.62|584.64|582.64|584.59|582.59|4
1608094760000|2020-12-16 04:59:20|584.6|582.6|584.63|582.63|584.63|582.63|584.6|582.6|5
1608094770000|2020-12-16 04:59:30|584.62|582.62|584.58|582.58|584.62|582.62|584.58|582.58|8
1608094780000|2020-12-16 04:59:40|584.59|582.59|584.59|582.59|584.59|582.59|584.58|582.58|3
1608094790000|2020-12-16 04:59:50|584.56|582.56|584.56|582.56|584.56|582.56|584.56|582.56|1
1608094800000|2020-12-16 05:00:00|584.54|582.54|584.3|582.3|584.54|582.54|584.29|582.29|20
1608094810000|2020-12-16 05:00:10|584.29|582.29|584.32|582.32|584.41|582.41|584.29|582.29|17
1608094820000|2020-12-16 05:00:20|584.33|582.33|584.34|582.34|584.35|582.35|584.33|582.33|14
1608094830000|2020-12-16 05:00:30|584.35|582.35|584.34|582.34|584.38|582.38|584.34|582.34|4
1608094840000|2020-12-16 05:00:40|584.33|582.33|584.31|582.31|584.36|582.36|584.29|582.29|15
1608094850000|2020-12-16 05:00:50|584.27|582.27|584.27|582.27|584.29|582.29|584.25|582.25|28
1608094860000|2020-12-16 05:01:00|584.26|582.26|584.26|582.26|584.3|582.3|584.24|582.24|25
1608094870000|2020-12-16 05:01:10|584.25|582.25|584.26|582.26|584.29|582.29|584.25|582.25|17
1608094880000|2020-12-16 05:01:20|584.27|582.27|584.27|582.27|584.3|582.3|584.26|582.26|20
1608094890000|2020-12-16 05:01:30|584.3|582.3|584.28|582.28|584.3|582.3|584.27|582.27|17
1608094900000|2020-12-16 05:01:40|584.27|582.27|584.27|582.27|584.3|582.3|584.27|582.27|12
1608094910000|2020-12-16 05:01:50|584.26|582.26|584.26|582.26|584.27|582.27|584.26|582.26|3
1608094920000|2020-12-16 05:02:00|584.27|582.27|584.26|582.26|584.27|582.27|584.26|582.26|4
1608094930000|2020-12-16 05:02:10|584.27|582.27|584.26|582.26|584.27|582.27|584.26|582.26|4
1608094950000|2020-12-16 05:02:30|584.25|582.25|584.26|582.26|584.26|582.26|584.25|582.25|2
1608094960000|2020-12-16 05:02:40|584.19|582.19|584.18|582.18|584.19|582.19|584.18|582.18|2
1608094970000|2020-12-16 05:02:50|584.19|582.19|584.21|582.21|584.21|582.21|584.18|582.18|4
1608094980000|2020-12-16 05:03:00|584.2|582.2|584.19|582.19|584.2|582.2|584.19|582.19|2
1608095010000|2020-12-16 05:03:30|584.18|582.18|584.18|582.18|584.18|582.18|584.17|582.17|3
1608095020000|2020-12-16 05:03:40|584.2|582.2|584.22|582.22|584.22|582.22|584.18|582.18|6
1608095040000|2020-12-16 05:04:00|584.23|582.23|584.22|582.22|584.23|582.23|584.22|582.22|6
1608095060000|2020-12-16 05:04:20|584.23|582.23|584.22|582.22|584.23|582.23|584.22|582.22|6
1608095070000|2020-12-16 05:04:30|584.23|582.23|584.24|582.24|584.24|582.24|584.21|582.21|5
1608095080000|2020-12-16 05:04:40|584.23|582.23|584.38|582.38|584.41|582.41|584.23|582.23|8
1608095090000|2020-12-16 05:04:50|584.42|582.42|584.49|582.49|584.5|582.5|584.42|582.42|8
1608095100000|2020-12-16 05:05:00|584.5|582.5|584.69|582.69|584.74|582.74|584.49|582.49|18
1608095110000|2020-12-16 05:05:10|584.68|582.68|584.69|582.69|584.69|582.69|584.68|582.68|4
1608095120000|2020-12-16 05:05:20|584.71|582.71|585|583|585|583|584.71|582.71|15
1608095130000|2020-12-16 05:05:30|585.1|583.1|585.5|583.5|585.52|583.52|585.09|583.09|19
1608095140000|2020-12-16 05:05:40|585.49|583.49|585.49|583.49|585.5|583.5|585.46|583.46|13
1608095150000|2020-12-16 05:05:50|585.51|583.51|585.49|583.49|585.51|583.51|585.46|583.46|14
1608095160000|2020-12-16 05:06:00|585.48|583.48|585.33|583.33|585.48|583.48|585.31|583.31|18
1608095170000|2020-12-16 05:06:10|585.31|583.31|585.27|583.27|585.33|583.33|585.27|583.27|17
1608095180000|2020-12-16 05:06:20|585.21|583.21|585.19|583.19|585.22|583.22|585.18|583.18|25
1608095190000|2020-12-16 05:06:30|585.2|583.2|585.19|583.19|585.21|583.21|585.17|583.17|24
1608095200000|2020-12-16 05:06:40|585.2|583.2|585.21|583.21|585.21|583.21|585.18|583.18|20
1608095210000|2020-12-16 05:06:50|585.17|583.17|585.09|583.09|585.17|583.17|585.09|583.09|16
1608095220000|2020-12-16 05:07:00|585.1|583.1|584.97|582.97|585.13|583.13|584.97|582.97|15
1608095230000|2020-12-16 05:07:10|584.96|582.96|584.97|582.97|584.97|582.97|584.96|582.96|6
1608095240000|2020-12-16 05:07:20|584.96|582.96|584.97|582.97|584.98|582.98|584.95|582.95|10
1608095250000|2020-12-16 05:07:30|584.96|582.96|584.93|582.93|584.96|582.96|584.91|582.91|14
1608095260000|2020-12-16 05:07:40|584.91|582.91|584.93|582.93|584.95|582.95|584.9|582.9|16
1608095270000|2020-12-16 05:07:50|584.91|582.91|584.81|582.81|584.91|582.91|584.81|582.81|12
1608095280000|2020-12-16 05:08:00|584.87|582.87|584.71|582.71|584.87|582.87|584.71|582.71|16
1608095290000|2020-12-16 05:08:10|584.72|582.72|584.65|582.65|584.73|582.73|584.63|582.63|14
1608095300000|2020-12-16 05:08:20|584.64|582.64|584.64|582.64|584.65|582.65|584.64|582.64|3
1608095310000|2020-12-16 05:08:30|584.63|582.63|584.53|582.53|584.64|582.64|584.52|582.52|14
1608095320000|2020-12-16 05:08:40|584.52|582.52|584.55|582.55|584.56|582.56|584.52|582.52|14
1608095330000|2020-12-16 05:08:50|584.54|582.54|584.56|582.56|584.56|582.56|584.54|582.54|4
1608095340000|2020-12-16 05:09:00|584.55|582.55|584.71|582.71|584.71|582.71|584.53|582.53|23
1608095350000|2020-12-16 05:09:10|584.7|582.7|584.69|582.69|584.7|582.7|584.69|582.69|4
1608095360000|2020-12-16 05:09:20|584.7|582.7|584.79|582.79|584.79|582.79|584.69|582.69|4
1608095370000|2020-12-16 05:09:30|584.78|582.78|584.82|582.82|584.82|582.82|584.78|582.78|8
1608095380000|2020-12-16 05:09:40|584.83|582.83|584.84|582.84|584.84|582.84|584.83|582.83|2
1608095390000|2020-12-16 05:09:50|584.85|582.85|584.89|582.89|584.89|582.89|584.84|582.84|9
1608095400000|2020-12-16 05:10:00|584.88|582.88|584.92|582.92|584.93|582.93|584.87|582.87|18
1608095410000|2020-12-16 05:10:10|584.91|582.91|584.9|582.9|584.91|582.91|584.89|582.89|10
1608095420000|2020-12-16 05:10:20|584.91|582.91|584.89|582.89|584.91|582.91|584.89|582.89|15
1608095430000|2020-12-16 05:10:30|584.9|582.9|584.92|582.92|584.93|582.93|584.89|582.89|13
1608095440000|2020-12-16 05:10:40|584.91|582.91|584.84|582.84|584.91|582.91|584.83|582.83|12
1608095450000|2020-12-16 05:10:50|584.85|582.85|584.82|582.82|584.85|582.85|584.82|582.82|15
1608095460000|2020-12-16 05:11:00|584.8|582.8|584.8|582.8|584.8|582.8|584.79|582.79|3
1608095470000|2020-12-16 05:11:10|584.81|582.81|584.73|582.73|584.82|582.82|584.73|582.73|12
1608095480000|2020-12-16 05:11:20|584.74|582.74|584.72|582.72|584.74|582.74|584.7|582.7|14
1608095490000|2020-12-16 05:11:30|584.71|582.71|584.71|582.71|584.73|582.73|584.7|582.7|16
1608095500000|2020-12-16 05:11:40|584.72|582.72|584.78|582.78|584.8|582.8|584.71|582.71|19
1608095510000|2020-12-16 05:11:50|584.8|582.8|584.77|582.77|584.81|582.81|584.77|582.77|13
1608095520000|2020-12-16 05:12:00|584.76|582.76|584.75|582.75|584.76|582.76|584.75|582.75|4
1608095530000|2020-12-16 05:12:10|584.73|582.73|584.71|582.71|584.73|582.73|584.71|582.71|3
1608095540000|2020-12-16 05:12:20|584.73|582.73|584.73|582.73|584.73|582.73|584.73|582.73|1
1608095560000|2020-12-16 05:12:40|584.72|582.72|584.72|582.72|584.72|582.72|584.72|582.72|1
1608095570000|2020-12-16 05:12:50|584.71|582.71|584.7|582.7|584.72|582.72|584.7|582.7|3
1608095580000|2020-12-16 05:13:00|584.72|582.72|584.85|582.85|584.86|582.86|584.72|582.72|21
1608095590000|2020-12-16 05:13:10|584.83|582.83|584.85|582.85|584.88|582.88|584.83|582.83|16
1608095600000|2020-12-16 05:13:20|584.87|582.87|584.86|582.86|584.88|582.88|584.84|582.84|19
1608095610000|2020-12-16 05:13:30|584.87|582.87|584.79|582.79|584.87|582.87|584.78|582.78|20
1608095620000|2020-12-16 05:13:40|584.77|582.77|584.8|582.8|584.8|582.8|584.76|582.76|21
1608095630000|2020-12-16 05:13:50|584.78|582.78|584.77|582.77|584.8|582.8|584.75|582.75|24
1608095640000|2020-12-16 05:14:00|584.76|582.76|584.77|582.77|584.77|582.77|584.76|582.76|4
1608095660000|2020-12-16 05:14:20|584.75|582.75|584.8|582.8|584.82|582.82|584.75|582.75|6
1608095670000|2020-12-16 05:14:30|584.84|582.84|584.82|582.82|584.85|582.85|584.8|582.8|15
1608095680000|2020-12-16 05:14:40|584.81|582.81|584.79|582.79|584.82|582.82|584.79|582.79|14
1608095690000|2020-12-16 05:14:50|584.8|582.8|584.88|582.88|584.99|582.99|584.78|582.78|19
1608095700000|2020-12-16 05:15:00|584.92|582.92|584.93|582.93|584.98|582.98|584.89|582.89|22
1608095710000|2020-12-16 05:15:10|584.89|582.89|584.9|582.9|584.93|582.93|584.88|582.88|18
1608095720000|2020-12-16 05:15:20|584.91|582.91|584.93|582.93|584.93|582.93|584.91|582.91|11
1608095730000|2020-12-16 05:15:30|584.99|582.99|584.94|582.94|584.99|582.99|584.93|582.93|14
1608095740000|2020-12-16 05:15:40|584.93|582.93|584.94|582.94|584.98|582.98|584.93|582.93|14
1608095750000|2020-12-16 05:15:50|584.95|582.95|584.96|582.96|584.97|582.97|584.93|582.93|14
1608095760000|2020-12-16 05:16:00|584.97|582.97|584.98|582.98|584.99|582.99|584.94|582.94|10
1608095770000|2020-12-16 05:16:10|584.93|582.93|584.91|582.91|584.93|582.93|584.88|582.88|16
1608095780000|2020-12-16 05:16:20|584.9|582.9|584.93|582.93|584.94|582.94|584.89|582.89|15
1608095790000|2020-12-16 05:16:30|584.91|582.91|584.91|582.91|584.95|582.95|584.9|582.9|16
1608095800000|2020-12-16 05:16:40|584.9|582.9|584.9|582.9|584.96|582.96|584.89|582.89|6
1608095810000|2020-12-16 05:16:50|584.88|582.88|585.34|583.34|585.37|583.37|584.88|582.88|24
1608095820000|2020-12-16 05:17:00|585.33|583.33|585.35|583.35|585.35|583.35|585.33|583.33|4
1608095830000|2020-12-16 05:17:10|585.33|583.33|585.34|583.34|585.35|583.35|585.32|583.32|8
1608095840000|2020-12-16 05:17:20|585.35|583.35|585.44|583.44|585.44|583.44|585.32|583.32|16
1608095850000|2020-12-16 05:17:30|585.43|583.43|585.37|583.37|585.44|583.44|585.36|583.36|11
1608095860000|2020-12-16 05:17:40|585.36|583.36|585.39|583.39|585.41|583.41|585.35|583.35|12
1608095870000|2020-12-16 05:17:50|585.4|583.4|585.36|583.36|585.4|583.4|585.36|583.36|8
1608095880000|2020-12-16 05:18:00|585.34|583.34|585.34|583.34|585.37|583.37|585.33|583.33|15
1608095890000|2020-12-16 05:18:10|585.35|583.35|585.35|583.35|585.36|583.36|585.31|583.31|26
1608095900000|2020-12-16 05:18:20|585.33|583.33|585.33|583.33|585.39|583.39|585.33|583.33|26
1608095910000|2020-12-16 05:18:30|585.32|583.32|585.33|583.33|585.34|583.34|585.29|583.29|16
1608095920000|2020-12-16 05:18:40|585.34|583.34|585.3|583.3|585.34|583.34|585.29|583.29|17
1608095930000|2020-12-16 05:18:50|585.31|583.31|585.31|583.31|585.32|583.32|585.29|583.29|10
1608095940000|2020-12-16 05:19:00|585.3|583.3|585.4|583.4|585.4|583.4|585.27|583.27|14
1608095950000|2020-12-16 05:19:10|585.39|583.39|585.32|583.32|585.39|583.39|585.32|583.32|13
1608095960000|2020-12-16 05:19:20|585.33|583.33|585.32|583.32|585.34|583.34|585.32|583.32|6
1608095970000|2020-12-16 05:19:30|585.31|583.31|585.29|583.29|585.31|583.31|585.28|583.28|7
1608095980000|2020-12-16 05:19:40|585.3|583.3|585.3|583.3|585.32|583.32|585.29|583.29|9
1608095990000|2020-12-16 05:19:50|585.29|583.29|585.29|583.29|585.3|583.3|585.29|583.29|3
1608096000000|2020-12-16 05:20:00|585.3|583.3|585.12|583.12|585.3|583.3|585.12|583.12|16
1608096010000|2020-12-16 05:20:10|585.11|583.11|585.11|583.11|585.12|583.12|585.09|583.09|13
1608096020000|2020-12-16 05:20:20|585.1|583.1|585.02|583.02|585.12|583.12|585|583|14
1608096030000|2020-12-16 05:20:30|585|583|585.01|583.01|585.03|583.03|584.98|582.98|14
1608096040000|2020-12-16 05:20:40|585.02|583.02|584.98|582.98|585.03|583.03|584.97|582.97|19
1608096050000|2020-12-16 05:20:50|584.99|582.99|585.02|583.02|585.02|583.02|584.97|582.97|14
1608096060000|2020-12-16 05:21:00|585.01|583.01|585|583|585.02|583.02|584.97|582.97|16
1608096070000|2020-12-16 05:21:10|584.97|582.97|584.97|582.97|585.02|583.02|584.96|582.96|14
1608096080000|2020-12-16 05:21:20|584.96|582.96|584.97|582.97|584.98|582.98|584.95|582.95|10
1608096090000|2020-12-16 05:21:30|584.96|582.96|585.03|583.03|585.03|583.03|584.96|582.96|8
1608096100000|2020-12-16 05:21:40|585.02|583.02|585.01|583.01|585.03|583.03|585|583|18
1608096110000|2020-12-16 05:21:50|585.02|583.02|585.02|583.02|585.02|583.02|585.01|583.01|7
1608096120000|2020-12-16 05:22:00|585.01|583.01|584.99|582.99|585.03|583.03|584.99|582.99|13
1608096130000|2020-12-16 05:22:10|584.98|582.98|584.95|582.95|584.98|582.98|584.95|582.95|9
1608096140000|2020-12-16 05:22:20|584.92|582.92|584.93|582.93|584.94|582.94|584.91|582.91|12
1608096150000|2020-12-16 05:22:30|584.94|582.94|584.96|582.96|584.97|582.97|584.93|582.93|14
1608096160000|2020-12-16 05:22:40|584.94|582.94|584.95|582.95|584.97|582.97|584.92|582.92|16
1608096170000|2020-12-16 05:22:50|584.94|582.94|584.94|582.94|584.97|582.97|584.93|582.93|13
1608096180000|2020-12-16 05:23:00|584.93|582.93|584.96|582.96|584.96|582.96|584.92|582.92|19
1608096190000|2020-12-16 05:23:10|584.95|582.95|584.94|582.94|584.96|582.96|584.94|582.94|10
1608096200000|2020-12-16 05:23:20|584.95|582.95|584.97|582.97|584.98|582.98|584.94|582.94|17
1608096210000|2020-12-16 05:23:30|584.98|582.98|585.04|583.04|585.04|583.04|584.98|582.98|8
1608096220000|2020-12-16 05:23:40|585.03|583.03|585.02|583.02|585.06|583.06|585.02|583.02|16
1608096230000|2020-12-16 05:23:50|585.01|583.01|585.03|583.03|585.04|583.04|585.01|583.01|10
1608096240000|2020-12-16 05:24:00|585.02|583.02|585.03|583.03|585.06|583.06|585.02|583.02|13
1608096250000|2020-12-16 05:24:10|585.04|583.04|585.06|583.06|585.08|583.08|585.04|583.04|4
1608096260000|2020-12-16 05:24:20|585.1|583.1|585.12|583.12|585.13|583.13|585.06|583.06|9
1608096270000|2020-12-16 05:24:30|585.22|583.22|585.28|583.28|585.28|583.28|585.2|583.2|14
1608096280000|2020-12-16 05:24:40|585.32|583.32|585.52|583.52|585.52|583.52|585.32|583.32|12
1608096290000|2020-12-16 05:24:50|585.51|583.51|585.45|583.45|585.53|583.53|585.42|583.42|20
1608096300000|2020-12-16 05:25:00|585.46|583.46|585.47|583.47|585.48|583.48|585.45|583.45|8
1608096310000|2020-12-16 05:25:10|585.48|583.48|585.45|583.45|585.48|583.48|585.42|583.42|17
1608096320000|2020-12-16 05:25:20|585.42|583.42|585.4|583.4|585.44|583.44|585.38|583.38|7
1608096330000|2020-12-16 05:25:30|585.41|583.41|585.41|583.41|585.43|583.43|585.39|583.39|17
1608096340000|2020-12-16 05:25:40|585.42|583.42|585.45|583.45|585.45|583.45|585.41|583.41|10
1608096350000|2020-12-16 05:25:50|585.44|583.44|585.43|583.43|585.45|583.45|585.43|583.43|10
1608096360000|2020-12-16 05:26:00|585.44|583.44|585.43|583.43|585.48|583.48|585.43|583.43|19
1608096370000|2020-12-16 05:26:10|585.44|583.44|585.45|583.45|585.46|583.46|585.41|583.41|14
1608096380000|2020-12-16 05:26:20|585.44|583.44|585.43|583.43|585.46|583.46|585.43|583.43|12
1608096390000|2020-12-16 05:26:30|585.46|583.46|585.36|583.36|585.46|583.46|585.25|583.25|12
1608096400000|2020-12-16 05:26:40|585.37|583.37|585.4|583.4|585.4|583.4|585.36|583.36|13
1608096410000|2020-12-16 05:26:50|585.38|583.38|585.39|583.39|585.4|583.4|585.37|583.37|15
1608096420000|2020-12-16 05:27:00|585.41|583.41|585.42|583.42|585.43|583.43|585.4|583.4|9
1608096430000|2020-12-16 05:27:10|585.4|583.4|585.39|583.39|585.42|583.42|585.33|583.33|21
1608096440000|2020-12-16 05:27:20|585.36|583.36|585.37|583.37|585.38|583.38|585.29|583.29|11
1608096450000|2020-12-16 05:27:30|585.38|583.38|585.37|583.37|585.38|583.38|585.36|583.36|6
1608096460000|2020-12-16 05:27:40|585.36|583.36|585.33|583.33|585.36|583.36|585.33|583.33|10
1608096470000|2020-12-16 05:27:50|585.34|583.34|585.89|583.89|585.94|583.94|585.32|583.32|22
1608096480000|2020-12-16 05:28:00|585.92|583.92|585.94|583.94|585.94|583.94|585.91|583.91|9
1608096490000|2020-12-16 05:28:10|585.96|583.96|586.15|584.15|586.16|584.16|585.96|583.96|25
1608096500000|2020-12-16 05:28:20|586.16|584.16|586.34|584.34|586.34|584.34|586.12|584.12|12
1608096510000|2020-12-16 05:28:30|586.31|584.31|586.27|584.27|586.32|584.32|586.27|584.27|15
1608096520000|2020-12-16 05:28:40|586.25|584.25|586.24|584.24|586.29|584.29|586.23|584.23|13
1608096530000|2020-12-16 05:28:50|586.23|584.23|586.19|584.19|586.23|584.23|586.17|584.17|23
1608096540000|2020-12-16 05:29:00|586.2|584.2|586.15|584.15|586.22|584.22|586.14|584.14|19
1608096550000|2020-12-16 05:29:10|586.16|584.16|586.14|584.14|586.18|584.18|586.14|584.14|7
1608096560000|2020-12-16 05:29:20|586.12|584.12|586.06|584.06|586.15|584.15|586.05|584.05|15
1608096570000|2020-12-16 05:29:30|586.07|584.07|586.04|584.04|586.1|584.1|586.04|584.04|15
1608096580000|2020-12-16 05:29:40|586.07|584.07|586.05|584.05|586.08|584.08|586.04|584.04|25
1608096590000|2020-12-16 05:29:50|586.06|584.06|585.98|583.98|586.06|584.06|585.98|583.98|14
1608096600000|2020-12-16 05:30:00|585.97|583.97|586|584|586.02|584.02|585.93|583.93|17
1608096610000|2020-12-16 05:30:10|586.01|584.01|586.07|584.07|586.07|584.07|586.01|584.01|12
1608096620000|2020-12-16 05:30:20|586.06|584.06|585.99|583.99|586.06|584.06|585.99|583.99|23
1608096630000|2020-12-16 05:30:30|586.01|584.01|585.98|583.98|586.03|584.03|585.95|583.95|20
1608096640000|2020-12-16 05:30:40|586|584|586.04|584.04|586.04|584.04|585.96|583.96|19
1608096650000|2020-12-16 05:30:50|586.03|584.03|586.05|584.05|586.05|584.05|586.03|584.03|21
1608096660000|2020-12-16 05:31:00|586.04|584.04|586.05|584.05|586.06|584.06|586.03|584.03|8
1608096670000|2020-12-16 05:31:10|586.06|584.06|585.92|583.92|586.06|584.06|585.92|583.92|15
1608096680000|2020-12-16 05:31:20|585.91|583.91|585.92|583.92|585.93|583.93|585.9|583.9|11
1608096690000|2020-12-16 05:31:30|585.91|583.91|585.97|583.97|585.99|583.99|585.91|583.91|10
1608096700000|2020-12-16 05:31:40|585.98|583.98|585.89|583.89|585.98|583.98|585.89|583.89|8
1608096710000|2020-12-16 05:31:50|585.88|583.88|585.86|583.86|585.89|583.89|585.85|583.85|10
1608096720000|2020-12-16 05:32:00|585.85|583.85|585.85|583.85|585.86|583.86|585.84|583.84|11
1608096730000|2020-12-16 05:32:10|585.86|583.86|585.84|583.84|585.86|583.86|585.83|583.83|19
1608096740000|2020-12-16 05:32:20|585.83|583.83|585.6|583.6|585.85|583.85|585.59|583.59|24
1608096750000|2020-12-16 05:32:30|585.59|583.59|585.56|583.56|585.6|583.6|585.55|583.55|13
1608096760000|2020-12-16 05:32:40|585.55|583.55|585.56|583.56|585.57|583.57|585.55|583.55|9
1608096770000|2020-12-16 05:32:50|585.55|583.55|585.56|583.56|585.56|583.56|585.54|583.54|12
1608096780000|2020-12-16 05:33:00|585.55|583.55|585.51|583.51|585.56|583.56|585.48|583.48|17
1608096790000|2020-12-16 05:33:10|585.49|583.49|585.51|583.51|585.52|583.52|585.49|583.49|17
1608096800000|2020-12-16 05:33:20|585.5|583.5|585.5|583.5|585.51|583.51|585.48|583.48|18
1608096810000|2020-12-16 05:33:30|585.51|583.51|585.37|583.37|585.51|583.51|585.37|583.37|10
1608096820000|2020-12-16 05:33:40|585.35|583.35|585.38|583.38|585.38|583.38|585.35|583.35|12
1608096830000|2020-12-16 05:33:50|585.37|583.37|585.36|583.36|585.37|583.37|585.36|583.36|10
1608096840000|2020-12-16 05:34:00|585.35|583.35|585.34|583.34|585.36|583.36|585.34|583.34|7
1608096850000|2020-12-16 05:34:10|585.33|583.33|585.25|583.25|585.34|583.34|585.24|583.24|12
1608096860000|2020-12-16 05:34:20|585.24|583.24|585.21|583.21|585.25|583.25|585.21|583.21|14
1608096870000|2020-12-16 05:34:30|585.2|583.2|585.21|583.21|585.22|583.22|585.2|583.2|11
1608096880000|2020-12-16 05:34:40|585.22|583.22|585.15|583.15|585.22|583.22|585.14|583.14|18
1608096890000|2020-12-16 05:34:50|585.04|583.04|585.05|583.05|585.06|583.06|585.04|583.04|11
1608096900000|2020-12-16 05:35:00|585.04|583.04|585.06|583.06|585.07|583.07|585.04|583.04|9
1608096910000|2020-12-16 05:35:10|585.03|583.03|585.04|583.04|585.04|583.04|585.03|583.03|4
1608096920000|2020-12-16 05:35:20|585.05|583.05|585.05|583.05|585.07|583.07|585.04|583.04|8
1608096930000|2020-12-16 05:35:30|585.04|583.04|585.05|583.05|585.06|583.06|585.04|583.04|6
1608096940000|2020-12-16 05:35:40|585.06|583.06|585.37|583.37|585.44|583.44|585.05|583.05|24
1608096950000|2020-12-16 05:35:50|585.38|583.38|585.29|583.29|585.38|583.38|585.29|583.29|16
1608096960000|2020-12-16 05:36:00|585.31|583.31|585.3|583.3|585.31|583.31|585.29|583.29|15
1608096970000|2020-12-16 05:36:10|585.31|583.31|585.49|583.49|585.49|583.49|585.31|583.31|13
1608096980000|2020-12-16 05:36:20|585.48|583.48|585.44|583.44|585.49|583.49|585.43|583.43|7
1608096990000|2020-12-16 05:36:30|585.43|583.43|585.43|583.43|585.43|583.43|585.43|583.43|1
1608097000000|2020-12-16 05:36:40|585.44|583.44|585.42|583.42|585.44|583.44|585.41|583.41|10
1608097010000|2020-12-16 05:36:50|585.43|583.43|585.42|583.42|585.44|583.44|585.42|583.42|12
1608097020000|2020-12-16 05:37:00|585.45|583.45|585.42|583.42|585.46|583.46|585.41|583.41|20
1608097030000|2020-12-16 05:37:10|585.41|583.41|585.41|583.41|585.44|583.44|585.4|583.4|17
1608097040000|2020-12-16 05:37:20|585.4|583.4|585.29|583.29|585.4|583.4|585.28|583.28|16
1608097050000|2020-12-16 05:37:30|585.28|583.28|585.28|583.28|585.29|583.29|585.26|583.26|18
1608097060000|2020-12-16 05:37:40|585.27|583.27|585.27|583.27|585.29|583.29|585.26|583.26|11
1608097070000|2020-12-16 05:37:50|585.28|583.28|585.29|583.29|585.3|583.3|585.26|583.26|19
1608097080000|2020-12-16 05:38:00|585.28|583.28|585.27|583.27|585.29|583.29|585.23|583.23|17
1608097090000|2020-12-16 05:38:10|585.26|583.26|585.24|583.24|585.26|583.26|585.19|583.19|12
1608097100000|2020-12-16 05:38:20|585.25|583.25|585.22|583.22|585.25|583.25|585.2|583.2|17
1608097110000|2020-12-16 05:38:30|585.21|583.21|585.22|583.22|585.22|583.22|585.21|583.21|8
1608097120000|2020-12-16 05:38:40|585.21|583.21|585.21|583.21|585.22|583.22|585.2|583.2|9
1608097130000|2020-12-16 05:38:50|585.22|583.22|585.33|583.33|585.37|583.37|585.2|583.2|17
1608097140000|2020-12-16 05:39:00|585.35|583.35|585.35|583.35|585.37|583.37|585.32|583.32|16
1608097150000|2020-12-16 05:39:10|585.36|583.36|585.31|583.31|585.36|583.36|585.31|583.31|14
1608097160000|2020-12-16 05:39:20|585.33|583.33|585.3|583.3|585.33|583.33|585.27|583.27|6
1608097170000|2020-12-16 05:39:30|585.29|583.29|585.35|583.35|585.36|583.36|585.29|583.29|12
1608097180000|2020-12-16 05:39:40|585.36|583.36|585.35|583.35|585.36|583.36|585.35|583.35|10
1608097190000|2020-12-16 05:39:50|585.36|583.36|585.51|583.51|585.51|583.51|585.35|583.35|11
1608097200000|2020-12-16 05:40:00|585.53|583.53|585.48|583.48|585.53|583.53|585.47|583.47|9
1608097210000|2020-12-16 05:40:10|585.47|583.47|585.5|583.5|585.51|583.51|585.46|583.46|9
1608097220000|2020-12-16 05:40:20|585.49|583.49|585.52|583.52|585.52|583.52|585.49|583.49|7
1608097230000|2020-12-16 05:40:30|585.51|583.51|585.49|583.49|585.51|583.51|585.46|583.46|12
1608097240000|2020-12-16 05:40:40|585.48|583.48|585.53|583.53|585.53|583.53|585.48|583.48|10
1608097250000|2020-12-16 05:40:50|585.54|583.54|585.52|583.52|585.58|583.58|585.52|583.52|10
1608097260000|2020-12-16 05:41:00|585.5|583.5|585.48|583.48|585.5|583.5|585.48|583.48|12
1608097270000|2020-12-16 05:41:10|585.49|583.49|585.39|583.39|585.49|583.49|585.39|583.39|17
1608097280000|2020-12-16 05:41:20|585.38|583.38|585.35|583.35|585.39|583.39|585.35|583.35|17
1608097290000|2020-12-16 05:41:30|585.36|583.36|585.34|583.34|585.36|583.36|585.33|583.33|19
1608097300000|2020-12-16 05:41:40|585.33|583.33|585.35|583.35|585.37|583.37|585.32|583.32|20
1608097310000|2020-12-16 05:41:50|585.34|583.34|585.12|583.12|585.36|583.36|585.12|583.12|20
1608097320000|2020-12-16 05:42:00|585.15|583.15|584.82|582.82|585.15|583.15|584.81|582.81|17
1608097330000|2020-12-16 05:42:10|584.81|582.81|584.82|582.82|584.87|582.87|584.81|582.81|23
1608097340000|2020-12-16 05:42:20|584.83|582.83|584.85|582.85|584.86|582.86|584.83|582.83|13
1608097350000|2020-12-16 05:42:30|584.87|582.87|584.87|582.87|584.89|582.89|584.84|582.84|13
1608097360000|2020-12-16 05:42:40|584.85|582.85|584.79|582.79|584.89|582.89|584.76|582.76|26
1608097370000|2020-12-16 05:42:50|584.8|582.8|585.31|583.31|585.31|583.31|584.8|582.8|24
1608097380000|2020-12-16 05:43:00|585.3|583.3|585.41|583.41|585.42|583.42|585.3|583.3|19
1608097390000|2020-12-16 05:43:10|585.42|583.42|585.43|583.43|585.44|583.44|585.41|583.41|12
1608097400000|2020-12-16 05:43:20|585.41|583.41|585.39|583.39|585.42|583.42|585.36|583.36|19
1608097410000|2020-12-16 05:43:30|585.38|583.38|585.38|583.38|585.41|583.41|585.36|583.36|18
1608097420000|2020-12-16 05:43:40|585.39|583.39|585.37|583.37|585.42|583.42|585.37|583.37|22
1608097430000|2020-12-16 05:43:50|585.38|583.38|585.37|583.37|585.38|583.38|585.35|583.35|12
1608097440000|2020-12-16 05:44:00|585.36|583.36|585.38|583.38|585.39|583.39|585.35|583.35|11
1608097450000|2020-12-16 05:44:10|585.37|583.37|585.38|583.38|585.39|583.39|585.37|583.37|4
1608097460000|2020-12-16 05:44:20|585.37|583.37|584.82|582.82|585.37|583.37|584.79|582.79|31
1608097470000|2020-12-16 05:44:30|584.8|582.8|584.87|582.87|584.87|582.87|584.79|582.79|14
1608097480000|2020-12-16 05:44:40|584.83|582.83|584.46|582.46|584.87|582.87|584.44|582.44|28
1608097490000|2020-12-16 05:44:50|584.45|582.45|584.41|582.41|584.49|582.49|584.41|582.41|22
1608097500000|2020-12-16 05:45:00|584.42|582.42|584.36|582.36|584.46|582.46|584.34|582.34|19
1608097510000|2020-12-16 05:45:10|584.34|582.34|584.39|582.39|584.44|582.44|584.34|582.34|24
1608097520000|2020-12-16 05:45:20|584.42|582.42|584.44|582.44|584.45|582.45|584.35|582.35|24
1608097530000|2020-12-16 05:45:30|584.43|582.43|584.5|582.5|584.5|582.5|584.39|582.39|22
1608097540000|2020-12-16 05:45:40|584.52|582.52|584.49|582.49|584.54|582.54|584.48|582.48|25
1608097550000|2020-12-16 05:45:50|584.5|582.5|584.57|582.57|584.57|582.57|584.48|582.48|18
1608097560000|2020-12-16 05:46:00|584.58|582.58|584.66|582.66|584.66|582.66|584.56|582.56|20
1608097570000|2020-12-16 05:46:10|584.64|582.64|584.7|582.7|584.71|582.71|584.64|582.64|11
1608097580000|2020-12-16 05:46:20|584.69|582.69|584.65|582.65|584.71|582.71|584.65|582.65|9
1608097590000|2020-12-16 05:46:30|584.66|582.66|584.61|582.61|584.66|582.66|584.6|582.6|15
1608097600000|2020-12-16 05:46:40|584.6|582.6|584.66|582.66|584.66|582.66|584.6|582.6|12
1608097610000|2020-12-16 05:46:50|584.65|582.65|584.71|582.71|584.73|582.73|584.65|582.65|16
1608097620000|2020-12-16 05:47:00|584.7|582.7|584.69|582.69|584.72|582.72|584.69|582.69|17
1608097630000|2020-12-16 05:47:10|584.68|582.68|584.64|582.64|584.72|582.72|584.62|582.62|25
1608097640000|2020-12-16 05:47:20|584.63|582.63|584.67|582.67|584.68|582.68|584.63|582.63|23
1608097650000|2020-12-16 05:47:30|584.66|582.66|584.65|582.65|584.67|582.67|584.61|582.61|25
1608097660000|2020-12-16 05:47:40|584.64|582.64|584.63|582.63|584.66|582.66|584.61|582.61|22
1608097670000|2020-12-16 05:47:50|584.64|582.64|584.63|582.63|584.64|582.64|584.61|582.61|14
1608097680000|2020-12-16 05:48:00|584.65|582.65|584.63|582.63|584.65|582.65|584.61|582.61|17
1608097690000|2020-12-16 05:48:10|584.62|582.62|584.61|582.61|584.64|582.64|584.61|582.61|9
1608097700000|2020-12-16 05:48:20|584.62|582.62|584.62|582.62|584.64|582.64|584.62|582.62|17
1608097710000|2020-12-16 05:48:30|584.61|582.61|584.51|582.51|584.61|582.61|584.5|582.5|15
1608097720000|2020-12-16 05:48:40|584.5|582.5|584.33|582.33|584.51|582.51|584.32|582.32|25
1608097730000|2020-12-16 05:48:50|584.32|582.32|584.31|582.31|584.34|582.34|584.31|582.31|20
1608097740000|2020-12-16 05:49:00|584.32|582.32|584.22|582.22|584.33|582.33|584.21|582.21|19
1608097750000|2020-12-16 05:49:10|584.21|582.21|584.35|582.35|584.36|582.36|584.2|582.2|20
1608097760000|2020-12-16 05:49:20|584.36|582.36|584.36|582.36|584.36|582.36|584.35|582.35|9
1608097770000|2020-12-16 05:49:30|584.32|582.32|584.34|582.34|584.35|582.35|584.28|582.28|17
1608097780000|2020-12-16 05:49:40|584.35|582.35|584.41|582.41|584.41|582.41|584.34|582.34|14
1608097790000|2020-12-16 05:49:50|584.43|582.43|584.51|582.51|584.51|582.51|584.42|582.42|21
1608097800000|2020-12-16 05:50:00|584.5|582.5|584.53|582.53|584.53|582.53|584.46|582.46|28
1608097810000|2020-12-16 05:50:10|584.54|582.54|584.64|582.64|584.64|582.64|584.52|582.52|22
1608097820000|2020-12-16 05:50:20|584.63|582.63|584.63|582.63|584.63|582.63|584.6|582.6|20
1608097830000|2020-12-16 05:50:30|584.61|582.61|584.76|582.76|584.79|582.79|584.61|582.61|14
1608097840000|2020-12-16 05:50:40|584.77|582.77|584.79|582.79|584.8|582.8|584.76|582.76|13
1608097850000|2020-12-16 05:50:50|584.8|582.8|584.82|582.82|584.88|582.88|584.77|582.77|17
1608097860000|2020-12-16 05:51:00|584.84|582.84|584.8|582.8|584.87|582.87|584.73|582.73|21
1608097870000|2020-12-16 05:51:10|584.79|582.79|584.82|582.82|584.82|582.82|584.79|582.79|11
1608097880000|2020-12-16 05:51:20|584.83|582.83|584.89|582.89|584.89|582.89|584.82|582.82|11
1608097900000|2020-12-16 05:51:40|584.95|582.95|585.01|583.01|585.01|583.01|584.95|582.95|12
1608097910000|2020-12-16 05:51:50|585.02|583.02|585|583|585.02|583.02|584.98|582.98|8
1608097920000|2020-12-16 05:52:00|584.98|582.98|584.94|582.94|584.99|582.99|584.92|582.92|22
1608097930000|2020-12-16 05:52:10|584.95|582.95|584.98|582.98|584.98|582.98|584.92|582.92|25
1608097940000|2020-12-16 05:52:20|584.96|582.96|585.01|583.01|585.01|583.01|584.94|582.94|20
1608097950000|2020-12-16 05:52:30|585|583|585.03|583.03|585.03|583.03|584.99|582.99|15
1608097960000|2020-12-16 05:52:40|585.02|583.02|584.96|582.96|585.02|583.02|584.96|582.96|18
1608097970000|2020-12-16 05:52:50|584.98|582.98|584.96|582.96|584.99|582.99|584.92|582.92|22
1608097980000|2020-12-16 05:53:00|584.95|582.95|584.89|582.89|584.95|582.95|584.87|582.87|23
1608097990000|2020-12-16 05:53:10|584.88|582.88|584.77|582.77|584.89|582.89|584.77|582.77|13
1608098000000|2020-12-16 05:53:20|584.76|582.76|584.76|582.76|584.77|582.77|584.75|582.75|15
1608098010000|2020-12-16 05:53:30|584.77|582.77|584.84|582.84|584.85|582.85|584.77|582.77|11
1608098020000|2020-12-16 05:53:40|584.82|582.82|584.84|582.84|584.88|582.88|584.81|582.81|18
1608098030000|2020-12-16 05:53:50|584.83|582.83|584.79|582.79|584.83|582.83|584.77|582.77|12
1608098040000|2020-12-16 05:54:00|584.8|582.8|584.78|582.78|584.8|582.8|584.77|582.77|19
1608098050000|2020-12-16 05:54:10|584.77|582.77|584.85|582.85|584.85|582.85|584.77|582.77|16
1608098060000|2020-12-16 05:54:20|584.84|582.84|584.85|582.85|584.88|582.88|584.83|582.83|26
1608098070000|2020-12-16 05:54:30|584.83|582.83|584.83|582.83|584.85|582.85|584.83|582.83|7
1608098080000|2020-12-16 05:54:40|584.82|582.82|584.78|582.78|584.83|582.83|584.77|582.77|9
1608098090000|2020-12-16 05:54:50|584.77|582.77|584.8|582.8|584.81|582.81|584.77|582.77|18
1608098100000|2020-12-16 05:55:00|584.79|582.79|584.79|582.79|584.83|582.83|584.79|582.79|11
1608098110000|2020-12-16 05:55:10|584.8|582.8|584.82|582.82|584.83|582.83|584.79|582.79|18
1608098120000|2020-12-16 05:55:20|584.83|582.83|584.81|582.81|584.83|582.83|584.81|582.81|17
1608098130000|2020-12-16 05:55:30|584.82|582.82|584.84|582.84|584.84|582.84|584.8|582.8|19
1608098140000|2020-12-16 05:55:40|584.85|582.85|584.89|582.89|584.93|582.93|584.85|582.85|26
1608098150000|2020-12-16 05:55:50|584.92|582.92|584.88|582.88|584.92|582.92|584.88|582.88|24
1608098160000|2020-12-16 05:56:00|584.89|582.89|584.87|582.87|584.91|582.91|584.87|582.87|12
1608098170000|2020-12-16 05:56:10|584.89|582.89|584.89|582.89|584.92|582.92|584.86|582.86|17
1608098180000|2020-12-16 05:56:20|584.92|582.92|584.97|582.97|584.99|582.99|584.92|582.92|16
1608098190000|2020-12-16 05:56:30|584.99|582.99|585.06|583.06|585.06|583.06|584.97|582.97|13
1608098200000|2020-12-16 05:56:40|585.07|583.07|585.06|583.06|585.1|583.1|585.06|583.06|23
1608098210000|2020-12-16 05:56:50|585.08|583.08|585.09|583.09|585.11|583.11|585.07|583.07|12
1608098220000|2020-12-16 05:57:00|585.08|583.08|585.07|583.07|585.11|583.11|585.06|583.06|19
1608098230000|2020-12-16 05:57:10|585.08|583.08|585.08|583.08|585.1|583.1|585.06|583.06|20
1608098240000|2020-12-16 05:57:20|585.06|583.06|585.21|583.21|585.25|583.25|585.06|583.06|28
1608098250000|2020-12-16 05:57:30|585.31|583.31|585.24|583.24|585.31|583.31|585.19|583.19|19
1608098260000|2020-12-16 05:57:40|585.25|583.25|585.29|583.29|585.33|583.33|585.24|583.24|18
1608098270000|2020-12-16 05:57:50|585.31|583.31|585.31|583.31|585.33|583.33|585.27|583.27|12
1608098280000|2020-12-16 05:58:00|585.28|583.28|585.29|583.29|585.34|583.34|585.24|583.24|21
1608098290000|2020-12-16 05:58:10|585.3|583.3|585.27|583.27|585.31|583.31|585.27|583.27|22
1608098300000|2020-12-16 05:58:20|585.29|583.29|585.19|583.19|585.29|583.29|585.19|583.19|21
1608098310000|2020-12-16 05:58:30|585.2|583.2|585.1|583.1|585.21|583.21|585.1|583.1|15
1608098320000|2020-12-16 05:58:40|585.11|583.11|585.18|583.18|585.18|583.18|585.11|583.11|6
1608098330000|2020-12-16 05:58:50|585.2|583.2|585.22|583.22|585.23|583.23|585.2|583.2|8
1608098340000|2020-12-16 05:59:00|585.21|583.21|585.23|583.23|585.23|583.23|585.21|583.21|12
1608098350000|2020-12-16 05:59:10|585.21|583.21|585.2|583.2|585.21|583.21|585.18|583.18|17
1608098360000|2020-12-16 05:59:20|585.19|583.19|585.22|583.22|585.22|583.22|585.19|583.19|21
1608098370000|2020-12-16 05:59:30|585.21|583.21|585.08|583.08|585.22|583.22|585.08|583.08|20
1608098380000|2020-12-16 05:59:40|585.06|583.06|585.07|583.07|585.08|583.08|585.05|583.05|13
1608098390000|2020-12-16 05:59:50|585.05|583.05|585.12|583.12|585.12|583.12|585.04|583.04|16
1608098400000|2020-12-16 06:00:00|585.11|583.11|584.99|582.99|585.12|583.12|584.99|582.99|15
1608098410000|2020-12-16 06:00:10|584.96|582.96|584.93|582.93|584.96|582.96|584.93|582.93|8
1608098420000|2020-12-16 06:00:20|584.94|582.94|584.78|582.78|584.94|582.94|584.78|582.78|10
1608098430000|2020-12-16 06:00:30|584.79|582.79|584.68|582.68|584.79|582.79|584.68|582.68|22
1608098440000|2020-12-16 06:00:40|584.64|582.64|584.67|582.67|584.69|582.69|584.61|582.61|21
1608098450000|2020-12-16 06:00:50|584.64|582.64|584.64|582.64|584.64|582.64|584.59|582.59|14
1608098460000|2020-12-16 06:01:00|584.63|582.63|584.62|582.62|584.64|582.64|584.62|582.62|10
1608098470000|2020-12-16 06:01:10|584.61|582.61|584.64|582.64|584.67|582.67|584.6|582.6|29
1608098480000|2020-12-16 06:01:20|584.65|582.65|584.84|582.84|584.89|582.89|584.64|582.64|26
1608098490000|2020-12-16 06:01:30|584.85|582.85|584.84|582.84|584.86|582.86|584.8|582.8|25
1608098500000|2020-12-16 06:01:40|584.85|582.85|584.87|582.87|584.89|582.89|584.83|582.83|22
1608098510000|2020-12-16 06:01:50|584.88|582.88|584.88|582.88|584.91|582.91|584.87|582.87|22
1608098520000|2020-12-16 06:02:00|584.89|582.89|584.92|582.92|584.93|582.93|584.88|582.88|13
1608098530000|2020-12-16 06:02:10|584.93|582.93|584.98|582.98|584.98|582.98|584.92|582.92|26
1608098540000|2020-12-16 06:02:20|584.96|582.96|584.96|582.96|585|583|584.96|582.96|17
1608098550000|2020-12-16 06:02:30|584.98|582.98|585.07|583.07|585.08|583.08|584.96|582.96|22
1608098560000|2020-12-16 06:02:40|585.09|583.09|585.12|583.12|585.15|583.15|585.08|583.08|8
1608098570000|2020-12-16 06:02:50|585.14|583.14|585.13|583.13|585.16|583.16|585.12|583.12|8
1608098580000|2020-12-16 06:03:00|585.15|583.15|585.19|583.19|585.3|583.3|585.11|583.11|18
1608098590000|2020-12-16 06:03:10|585.3|583.3|585.43|583.43|585.5|583.5|585.23|583.23|19
1608098600000|2020-12-16 06:03:20|585.44|583.44|585.42|583.42|585.51|583.51|585.4|583.4|15
1608098610000|2020-12-16 06:03:30|585.45|583.45|585.86|583.86|585.87|583.87|585.45|583.45|16
1608098620000|2020-12-16 06:03:40|585.87|583.87|585.79|583.79|585.88|583.88|585.78|583.78|18
1608098630000|2020-12-16 06:03:50|585.78|583.78|585.78|583.78|585.79|583.79|585.74|583.74|11
1608098640000|2020-12-16 06:04:00|585.79|583.79|585.74|583.74|585.79|583.79|585.71|583.71|13
1608098650000|2020-12-16 06:04:10|585.75|583.75|585.73|583.73|585.76|583.76|585.72|583.72|13
1608098660000|2020-12-16 06:04:20|585.72|583.72|585.62|583.62|585.73|583.73|585.59|583.59|20
1608098670000|2020-12-16 06:04:30|585.6|583.6|585.64|583.64|585.65|583.65|585.6|583.6|18
1608098680000|2020-12-16 06:04:40|585.65|583.65|585.65|583.65|585.65|583.65|585.65|583.65|1
1608098690000|2020-12-16 06:04:50|585.68|583.68|585.69|583.69|585.69|583.69|585.66|583.66|10
1608098700000|2020-12-16 06:05:00|585.7|583.7|585.81|583.81|585.81|583.81|585.7|583.7|10
1608098710000|2020-12-16 06:05:10|585.79|583.79|585.71|583.71|585.81|583.81|585.71|583.71|13
1608098720000|2020-12-16 06:05:20|585.7|583.7|585.72|583.72|585.72|583.72|585.67|583.67|19
1608098730000|2020-12-16 06:05:30|585.71|583.71|585.75|583.75|585.75|583.75|585.7|583.7|17
1608098740000|2020-12-16 06:05:40|585.77|583.77|585.59|583.59|585.83|583.83|585.57|583.57|20
1608098750000|2020-12-16 06:05:50|585.58|583.58|585.61|583.61|585.61|583.61|585.57|583.57|12
1608098760000|2020-12-16 06:06:00|585.59|583.59|585.61|583.61|585.64|583.64|585.59|583.59|18
1608098770000|2020-12-16 06:06:10|585.62|583.62|585.61|583.61|585.63|583.63|585.6|583.6|23
1608098780000|2020-12-16 06:06:20|585.63|583.63|585.6|583.6|585.63|583.63|585.59|583.59|9
1608098790000|2020-12-16 06:06:30|585.61|583.61|585.6|583.6|585.61|583.61|585.6|583.6|6
1608098800000|2020-12-16 06:06:40|585.62|583.62|585.59|583.59|585.62|583.62|585.59|583.59|3
1608098810000|2020-12-16 06:06:50|585.6|583.6|585.58|583.58|585.6|583.6|585.58|583.58|16
1608098820000|2020-12-16 06:07:00|585.59|583.59|585.61|583.61|585.61|583.61|585.58|583.58|12
1608098830000|2020-12-16 06:07:10|585.6|583.6|585.61|583.61|585.62|583.62|585.6|583.6|12
1608098840000|2020-12-16 06:07:20|585.62|583.62|585.64|583.64|585.64|583.64|585.6|583.6|6
1608098850000|2020-12-16 06:07:30|585.63|583.63|585.64|583.64|585.67|583.67|585.61|583.61|14
1608098860000|2020-12-16 06:07:40|585.63|583.63|585.59|583.59|585.64|583.64|585.58|583.58|20
1608098870000|2020-12-16 06:07:50|585.58|583.58|585.5|583.5|585.59|583.59|585.49|583.49|19
1608098880000|2020-12-16 06:08:00|585.51|583.51|585.44|583.44|585.53|583.53|585.44|583.44|27
1608098890000|2020-12-16 06:08:10|585.42|583.42|585.41|583.41|585.44|583.44|585.41|583.41|13
1608098900000|2020-12-16 06:08:20|585.42|583.42|585.49|583.49|585.49|583.49|585.42|583.42|16
1608098920000|2020-12-16 06:08:40|585.55|583.55|585.58|583.58|585.62|583.62|585.54|583.54|22
1608098930000|2020-12-16 06:08:50|585.59|583.59|585.68|583.68|585.69|583.69|585.58|583.58|28
1608098940000|2020-12-16 06:09:00|585.69|583.69|585.66|583.66|585.69|583.69|585.61|583.61|24
1608098950000|2020-12-16 06:09:10|585.67|583.67|585.74|583.74|585.74|583.74|585.66|583.66|23
1608098960000|2020-12-16 06:09:20|585.75|583.75|585.71|583.71|585.75|583.75|585.7|583.7|15
1608098970000|2020-12-16 06:09:30|585.72|583.72|585.71|583.71|585.74|583.74|585.71|583.71|20
1608098980000|2020-12-16 06:09:40|585.72|583.72|585.72|583.72|585.73|583.73|585.7|583.7|11
1608098990000|2020-12-16 06:09:50|585.73|583.73|585.71|583.71|585.73|583.73|585.7|583.7|13
1608099000000|2020-12-16 06:10:00|585.73|583.73|585.73|583.73|585.73|583.73|585.73|583.73|1
1608099010000|2020-12-16 06:10:10|585.75|583.75|585.73|583.73|585.75|583.75|585.72|583.72|4
1608099020000|2020-12-16 06:10:20|585.75|583.75|585.79|583.79|585.8|583.8|585.75|583.75|12
1608099040000|2020-12-16 06:10:40|585.8|583.8|585.81|583.81|585.83|583.83|585.79|583.79|16
1608099050000|2020-12-16 06:10:50|585.8|583.8|585.77|583.77|585.8|583.8|585.73|583.73|22
1608099060000|2020-12-16 06:11:00|585.78|583.78|585.78|583.78|585.79|583.79|585.74|583.74|20
1608099070000|2020-12-16 06:11:10|585.75|583.75|585.8|583.8|585.8|583.8|585.74|583.74|24
1608099080000|2020-12-16 06:11:20|585.79|583.79|585.79|583.79|585.79|583.79|585.78|583.78|5
1608099090000|2020-12-16 06:11:30|585.78|583.78|585.81|583.81|585.81|583.81|585.78|583.78|11
1608099100000|2020-12-16 06:11:40|585.76|583.76|585.81|583.81|585.84|583.84|585.76|583.76|20
1608099110000|2020-12-16 06:11:50|585.82|583.82|585.81|583.81|585.82|583.82|585.81|583.81|2
1608099120000|2020-12-16 06:12:00|585.82|583.82|585.79|583.79|585.82|583.82|585.77|583.77|12
1608099130000|2020-12-16 06:12:10|585.81|583.81|585.8|583.8|585.84|583.84|585.79|583.79|12
1608099140000|2020-12-16 06:12:20|585.82|583.82|585.81|583.81|585.83|583.83|585.79|583.79|13
1608099150000|2020-12-16 06:12:30|585.8|583.8|585.83|583.83|585.83|583.83|585.79|583.79|11
1608099160000|2020-12-16 06:12:40|585.81|583.81|585.83|583.83|585.83|583.83|585.81|583.81|8
1608099170000|2020-12-16 06:12:50|585.81|583.81|585.8|583.8|585.81|583.81|585.78|583.78|8
1608099180000|2020-12-16 06:13:00|585.82|583.82|585.82|583.82|585.83|583.83|585.78|583.78|16
1608099190000|2020-12-16 06:13:10|585.83|583.83|585.83|583.83|585.85|583.85|585.82|583.82|25
1608099200000|2020-12-16 06:13:20|585.84|583.84|585.99|583.99|586|584|585.79|583.79|20
1608099210000|2020-12-16 06:13:30|586|584|585.99|583.99|586|584|585.99|583.99|6
1608099220000|2020-12-16 06:13:40|586|584|586|584|586|584|585.99|583.99|3
1608099230000|2020-12-16 06:13:50|586.02|584.02|586.05|584.05|586.06|584.06|585.99|583.99|14
1608099240000|2020-12-16 06:14:00|586.03|584.03|586.14|584.14|586.14|584.14|586.03|584.03|26
1608099250000|2020-12-16 06:14:10|586.13|584.13|586.11|584.11|586.14|584.14|586.11|584.11|14
1608099260000|2020-12-16 06:14:20|586.14|584.14|586.32|584.32|586.33|584.33|586.11|584.11|20
1608099270000|2020-12-16 06:14:30|586.3|584.3|586.27|584.27|586.32|584.32|586.24|584.24|19
1608099280000|2020-12-16 06:14:40|586.25|584.25|586.24|584.24|586.28|584.28|586.22|584.22|29
1608099290000|2020-12-16 06:14:50|586.26|584.26|586.23|584.23|586.27|584.27|586.21|584.21|27
1608099300000|2020-12-16 06:15:00|586.27|584.27|586.23|584.23|586.28|584.28|586.22|584.22|23
1608099310000|2020-12-16 06:15:10|586.24|584.24|586.27|584.27|586.28|584.28|586.17|584.17|15
1608099320000|2020-12-16 06:15:20|586.28|584.28|586.27|584.27|586.28|584.28|586.27|584.27|2
1608099330000|2020-12-16 06:15:30|586.26|584.26|586.23|584.23|586.26|584.26|586.21|584.21|23
1608099340000|2020-12-16 06:15:40|586.22|584.22|586.2|584.2|586.24|584.24|586.2|584.2|19
1608099350000|2020-12-16 06:15:50|586.21|584.21|586.18|584.18|586.22|584.22|586.12|584.12|19
1608099360000|2020-12-16 06:16:00|586.17|584.17|586.17|584.17|586.24|584.24|586.15|584.15|26
1608099370000|2020-12-16 06:16:10|586.18|584.18|586.17|584.17|586.18|584.18|586.15|584.15|13
1608099380000|2020-12-16 06:16:20|586.15|584.15|586.15|584.15|586.17|584.17|586.13|584.13|17
1608099390000|2020-12-16 06:16:30|586.16|584.16|586.16|584.16|586.17|584.17|586.14|584.14|10
1608099400000|2020-12-16 06:16:40|586.17|584.17|586.16|584.16|586.18|584.18|586.14|584.14|20
1608099410000|2020-12-16 06:16:50|586.15|584.15|586.15|584.15|586.15|584.15|586.14|584.14|23
1608099420000|2020-12-16 06:17:00|586.14|584.14|586.12|584.12|586.16|584.16|586.12|584.12|15
1608099430000|2020-12-16 06:17:10|586.11|584.11|585.94|583.94|586.12|584.12|585.94|583.94|14
1608099440000|2020-12-16 06:17:20|585.93|583.93|585.88|583.88|585.93|583.93|585.88|583.88|10
1608099450000|2020-12-16 06:17:30|585.89|583.89|585.9|583.9|585.91|583.91|585.88|583.88|10
1608099460000|2020-12-16 06:17:40|585.89|583.89|585.94|583.94|585.94|583.94|585.88|583.88|13
1608099470000|2020-12-16 06:17:50|585.93|583.93|585.88|583.88|585.94|583.94|585.88|583.88|10
1608099480000|2020-12-16 06:18:00|585.89|583.89|585.88|583.88|585.89|583.89|585.87|583.87|8
1608099490000|2020-12-16 06:18:10|585.87|583.87|585.87|583.87|585.87|583.87|585.87|583.87|1
1608099500000|2020-12-16 06:18:20|585.86|583.86|585.85|583.85|585.86|583.86|585.85|583.85|2
1608099510000|2020-12-16 06:18:30|585.82|583.82|585.78|583.78|585.82|583.82|585.78|583.78|15
1608099520000|2020-12-16 06:18:40|585.77|583.77|585.79|583.79|585.79|583.79|585.77|583.77|13
1608099530000|2020-12-16 06:18:50|585.78|583.78|585.79|583.79|585.79|583.79|585.78|583.78|2
1608099540000|2020-12-16 06:19:00|585.78|583.78|585.78|583.78|585.79|583.79|585.78|583.78|7
1608099550000|2020-12-16 06:19:10|585.8|583.8|585.8|583.8|585.8|583.8|585.79|583.79|5
1608099590000|2020-12-16 06:19:50|585.82|583.82|585.81|583.81|585.82|583.82|585.8|583.8|7
1608099600000|2020-12-16 06:20:00|585.8|583.8|585.83|583.83|585.85|583.85|585.8|583.8|14
1608099610000|2020-12-16 06:20:10|585.82|583.82|585.86|583.86|585.88|583.88|585.82|583.82|11
1608099620000|2020-12-16 06:20:20|585.85|583.85|586.14|584.14|586.17|584.17|585.85|583.85|17
1608099630000|2020-12-16 06:20:30|586.12|584.12|586.04|584.04|586.12|584.12|586|584|13
1608099640000|2020-12-16 06:20:40|586.05|584.05|586|584|586.05|584.05|585.99|583.99|10
1608099650000|2020-12-16 06:20:50|585.94|583.94|585.94|583.94|585.95|583.95|585.94|583.94|3
1608099670000|2020-12-16 06:21:10|585.93|583.93|585.87|583.87|585.93|583.93|585.87|583.87|8
1608099680000|2020-12-16 06:21:20|585.88|583.88|585.87|583.87|585.88|583.88|585.87|583.87|6
1608099690000|2020-12-16 06:21:30|585.88|583.88|585.88|583.88|585.88|583.88|585.88|583.88|1
1608099700000|2020-12-16 06:21:40|585.87|583.87|585.82|583.82|585.88|583.88|585.79|583.79|11
1608099710000|2020-12-16 06:21:50|585.83|583.83|585.79|583.79|585.83|583.83|585.79|583.79|5
1608099720000|2020-12-16 06:22:00|585.8|583.8|585.8|583.8|585.82|583.82|585.79|583.79|11
1608099730000|2020-12-16 06:22:10|585.81|583.81|585.8|583.8|585.81|583.81|585.79|583.79|6
1608099740000|2020-12-16 06:22:20|585.81|583.81|585.78|583.78|585.81|583.81|585.78|583.78|6
1608099750000|2020-12-16 06:22:30|585.79|583.79|585.84|583.84|585.84|583.84|585.79|583.79|11
1608099760000|2020-12-16 06:22:40|585.83|583.83|585.86|583.86|585.91|583.91|585.83|583.83|14
1608099770000|2020-12-16 06:22:50|585.89|583.89|585.83|583.83|585.89|583.89|585.83|583.83|12
1608099780000|2020-12-16 06:23:00|585.82|583.82|585.76|583.76|585.85|583.85|585.76|583.76|7
1608099790000|2020-12-16 06:23:10|585.71|583.71|585.71|583.71|585.71|583.71|585.71|583.71|1
1608099800000|2020-12-16 06:23:20|585.72|583.72|585.72|583.72|585.72|583.72|585.72|583.72|1
1608099810000|2020-12-16 06:23:30|585.73|583.73|585.72|583.72|585.73|583.73|585.72|583.72|2
1608099820000|2020-12-16 06:23:40|585.71|583.71|585.65|583.65|585.71|583.71|585.65|583.65|7
1608099830000|2020-12-16 06:23:50|585.66|583.66|585.69|583.69|585.69|583.69|585.66|583.66|3
1608099840000|2020-12-16 06:24:00|585.67|583.67|585.54|583.54|585.67|583.67|585.52|583.52|20
1608099850000|2020-12-16 06:24:10|585.53|583.53|585.52|583.52|585.55|583.55|585.52|583.52|14
1608099860000|2020-12-16 06:24:20|585.53|583.53|585.53|583.53|585.53|583.53|585.52|583.52|15
1608099870000|2020-12-16 06:24:30|585.52|583.52|585.48|583.48|585.53|583.53|585.47|583.47|24
1608099880000|2020-12-16 06:24:40|585.49|583.49|585.48|583.48|585.49|583.49|585.46|583.46|12
1608099890000|2020-12-16 06:24:50|585.47|583.47|585.42|583.42|585.47|583.47|585.4|583.4|20
1608099900000|2020-12-16 06:25:00|585.41|583.41|585.41|583.41|585.44|583.44|585.4|583.4|19
1608099910000|2020-12-16 06:25:10|585.4|583.4|585.41|583.41|585.41|583.41|585.39|583.39|8
1608099920000|2020-12-16 06:25:20|585.47|583.47|585.48|583.48|585.48|583.48|585.45|583.45|10
1608099930000|2020-12-16 06:25:30|585.46|583.46|585.49|583.49|585.49|583.49|585.46|583.46|2
1608099940000|2020-12-16 06:25:40|585.46|583.46|585.48|583.48|585.49|583.49|585.46|583.46|10
1608099950000|2020-12-16 06:25:50|585.49|583.49|585.49|583.49|585.49|583.49|585.47|583.47|11
1608099960000|2020-12-16 06:26:00|585.48|583.48|585.48|583.48|585.49|583.49|585.48|583.48|5
1608099970000|2020-12-16 06:26:10|585.52|583.52|585.52|583.52|585.53|583.53|585.51|583.51|5
1608099980000|2020-12-16 06:26:20|585.51|583.51|585.5|583.5|585.51|583.51|585.5|583.5|6
1608099990000|2020-12-16 06:26:30|585.51|583.51|585.51|583.51|585.53|583.53|585.51|583.51|5
1608100000000|2020-12-16 06:26:40|585.52|583.52|585.51|583.51|585.52|583.52|585.51|583.51|2
1608100010000|2020-12-16 06:26:50|585.52|583.52|585.51|583.51|585.52|583.52|585.51|583.51|8
1608100020000|2020-12-16 06:27:00|585.52|583.52|585.51|583.51|585.53|583.53|585.5|583.5|14
1608100030000|2020-12-16 06:27:10|585.5|583.5|585.41|583.41|585.5|583.5|585.41|583.41|9
1608100040000|2020-12-16 06:27:20|585.42|583.42|585.41|583.41|585.43|583.43|585.4|583.4|10
1608100050000|2020-12-16 06:27:30|585.4|583.4|585.46|583.46|585.46|583.46|585.39|583.39|12
1608100060000|2020-12-16 06:27:40|585.43|583.43|585.46|583.46|585.47|583.47|585.43|583.43|6
1608100070000|2020-12-16 06:27:50|585.47|583.47|585.44|583.44|585.47|583.47|585.41|583.41|21
1608100080000|2020-12-16 06:28:00|585.43|583.43|585.45|583.45|585.45|583.45|585.42|583.42|11
1608100090000|2020-12-16 06:28:10|585.44|583.44|585.44|583.44|585.45|583.45|585.43|583.43|9
1608100100000|2020-12-16 06:28:20|585.45|583.45|585.46|583.46|585.46|583.46|585.44|583.44|10
1608100110000|2020-12-16 06:28:30|585.45|583.45|585.55|583.55|585.55|583.55|585.45|583.45|15
1608100120000|2020-12-16 06:28:40|585.54|583.54|585.56|583.56|585.56|583.56|585.53|583.53|21
1608100130000|2020-12-16 06:28:50|585.55|583.55|585.52|583.52|585.58|583.58|585.51|583.51|23
1608100140000|2020-12-16 06:29:00|585.5|583.5|585.52|583.52|585.52|583.52|585.47|583.47|22
1608100150000|2020-12-16 06:29:10|585.5|583.5|585.49|583.49|585.51|583.51|585.47|583.47|12
1608100160000|2020-12-16 06:29:20|585.48|583.48|585.45|583.45|585.48|583.48|585.44|583.44|12
1608100170000|2020-12-16 06:29:30|585.46|583.46|585.43|583.43|585.46|583.46|585.43|583.43|8
1608100180000|2020-12-16 06:29:40|585.44|583.44|585.47|583.47|585.47|583.47|585.44|583.44|16
1608100190000|2020-12-16 06:29:50|585.48|583.48|585.51|583.51|585.53|583.53|585.48|583.48|19
1608100200000|2020-12-16 06:30:00|585.52|583.52|585.44|583.44|585.52|583.52|585.44|583.44|16
1608100210000|2020-12-16 06:30:10|585.43|583.43|585.46|583.46|585.48|583.48|585.42|583.42|21
1608100220000|2020-12-16 06:30:20|585.45|583.45|585.44|583.44|585.48|583.48|585.44|583.44|14
1608100230000|2020-12-16 06:30:30|585.46|583.46|585.44|583.44|585.46|583.46|585.42|583.42|18
1608100240000|2020-12-16 06:30:40|585.43|583.43|585.4|583.4|585.43|583.43|585.39|583.39|15
1608100250000|2020-12-16 06:30:50|585.41|583.41|585.4|583.4|585.42|583.42|585.4|583.4|15
1608100260000|2020-12-16 06:31:00|585.41|583.41|585.4|583.4|585.42|583.42|585.4|583.4|8
1608100270000|2020-12-16 06:31:10|585.42|583.42|585.69|583.69|585.7|583.7|585.42|583.42|14
1608100280000|2020-12-16 06:31:20|585.7|583.7|585.71|583.71|585.71|583.71|585.69|583.69|4
1608100290000|2020-12-16 06:31:30|585.72|583.72|585.68|583.68|585.72|583.72|585.68|583.68|12
1608100300000|2020-12-16 06:31:40|585.69|583.69|585.71|583.71|585.71|583.71|585.68|583.68|11
1608100310000|2020-12-16 06:31:50|585.74|583.74|585.76|583.76|585.77|583.77|585.72|583.72|12
1608100320000|2020-12-16 06:32:00|585.75|583.75|585.78|583.78|585.78|583.78|585.75|583.75|4
1608100330000|2020-12-16 06:32:10|585.77|583.77|585.78|583.78|585.78|583.78|585.77|583.77|6
1608100340000|2020-12-16 06:32:20|585.77|583.77|585.78|583.78|585.78|583.78|585.77|583.77|4
1608100350000|2020-12-16 06:32:30|585.77|583.77|585.77|583.77|585.78|583.78|585.76|583.76|9
1608100360000|2020-12-16 06:32:40|585.83|583.83|585.83|583.83|585.83|583.83|585.81|583.81|5
1608100370000|2020-12-16 06:32:50|585.84|583.84|585.92|583.92|585.97|583.97|585.82|583.82|22
1608100380000|2020-12-16 06:33:00|585.94|583.94|585.97|583.97|585.99|583.99|585.92|583.92|24
1608100390000|2020-12-16 06:33:10|585.99|583.99|585.99|583.99|586|584|585.96|583.96|16
1608100400000|2020-12-16 06:33:20|585.98|583.98|586.09|584.09|586.09|584.09|585.97|583.97|10
1608100410000|2020-12-16 06:33:30|586.11|584.11|586.08|584.08|586.17|584.17|586.07|584.07|25
1608100420000|2020-12-16 06:33:40|586.1|584.1|586.16|584.16|586.18|584.18|586.09|584.09|20
1608100430000|2020-12-16 06:33:50|586.17|584.17|586.09|584.09|586.18|584.18|586.07|584.07|30
1608100440000|2020-12-16 06:34:00|586.12|584.12|586.23|584.23|586.24|584.24|586.07|584.07|15
1608100450000|2020-12-16 06:34:10|586.22|584.22|586.23|584.23|586.25|584.25|586.22|584.22|16
1608100460000|2020-12-16 06:34:20|586.24|584.24|586.23|584.23|586.25|584.25|586.23|584.23|18
1608100470000|2020-12-16 06:34:30|586.25|584.25|586.13|584.13|586.25|584.25|586.11|584.11|27
1608100480000|2020-12-16 06:34:40|586.11|584.11|586.25|584.25|586.25|584.25|586.11|584.11|26
1608100490000|2020-12-16 06:34:50|586.26|584.26|586.2|584.2|586.27|584.27|586.14|584.14|28
1608100500000|2020-12-16 06:35:00|586.21|584.21|586.21|584.21|586.22|584.22|586.2|584.2|20
1608100510000|2020-12-16 06:35:10|586.22|584.22|586.2|584.2|586.23|584.23|586.19|584.19|21
1608100520000|2020-12-16 06:35:20|586.18|584.18|586.16|584.16|586.18|584.18|586.11|584.11|19
1608100530000|2020-12-16 06:35:30|586.14|584.14|586.17|584.17|586.17|584.17|586.13|584.13|18
1608100540000|2020-12-16 06:35:40|586.16|584.16|586.13|584.13|586.19|584.19|586.13|584.13|12
1608100550000|2020-12-16 06:35:50|586.09|584.09|586.09|584.09|586.11|584.11|586.01|584.01|24
1608100560000|2020-12-16 06:36:00|586.08|584.08|586.09|584.09|586.11|584.11|586.04|584.04|20
1608100570000|2020-12-16 06:36:10|586.05|584.05|586.08|584.08|586.15|584.15|586.04|584.04|25
1608100580000|2020-12-16 06:36:20|586.1|584.1|586.07|584.07|586.1|584.1|586.06|584.06|18
1608100590000|2020-12-16 06:36:30|586.06|584.06|586.06|584.06|586.08|584.08|586.04|584.04|21
1608100600000|2020-12-16 06:36:40|586.05|584.05|585.98|583.98|586.06|584.06|585.98|583.98|16
1608100610000|2020-12-16 06:36:50|586.01|584.01|586.03|584.03|586.05|584.05|586|584|19
1608100620000|2020-12-16 06:37:00|586.01|584.01|586.18|584.18|586.18|584.18|586.01|584.01|34
1608100630000|2020-12-16 06:37:10|586.12|584.12|586.09|584.09|586.18|584.18|586.06|584.06|16
1608100640000|2020-12-16 06:37:20|586.1|584.1|586.07|584.07|586.14|584.14|586.07|584.07|24
1608100650000|2020-12-16 06:37:30|586.08|584.08|586.08|584.08|586.09|584.09|586.04|584.04|24
1608100660000|2020-12-16 06:37:40|586.09|584.09|586.07|584.07|586.09|584.09|586.04|584.04|17
1608100670000|2020-12-16 06:37:50|586.08|584.08|586.1|584.1|586.11|584.11|586.08|584.08|11
1608100680000|2020-12-16 06:38:00|586.07|584.07|586.08|584.08|586.08|584.08|586.05|584.05|5
1608100690000|2020-12-16 06:38:10|586.09|584.09|586.08|584.08|586.12|584.12|586.06|584.06|11
1608100700000|2020-12-16 06:38:20|586.07|584.07|586.07|584.07|586.08|584.08|586.06|584.06|7
1608100710000|2020-12-16 06:38:30|586.08|584.08|586.07|584.07|586.08|584.08|586.07|584.07|2
1608100720000|2020-12-16 06:38:40|586.06|584.06|585.96|583.96|586.06|584.06|585.93|583.93|19
1608100730000|2020-12-16 06:38:50|585.95|583.95|585.9|583.9|585.96|583.96|585.89|583.89|22
1608100740000|2020-12-16 06:39:00|585.89|583.89|585.91|583.91|585.93|583.93|585.89|583.89|21
1608100750000|2020-12-16 06:39:10|585.92|583.92|585.79|583.79|585.92|583.92|585.79|583.79|17
1608100760000|2020-12-16 06:39:20|585.81|583.81|585.81|583.81|585.83|583.83|585.79|583.79|24
1608100770000|2020-12-16 06:39:30|585.8|583.8|585.8|583.8|585.83|583.83|585.79|583.79|22
1608100780000|2020-12-16 06:39:40|585.81|583.81|585.8|583.8|585.82|583.82|585.79|583.79|21
1608100790000|2020-12-16 06:39:50|585.81|583.81|585.82|583.82|585.84|583.84|585.79|583.79|22
1608100800000|2020-12-16 06:40:00|585.81|583.81|585.87|583.87|585.89|583.89|585.81|583.81|20
1608100810000|2020-12-16 06:40:10|585.88|583.88|585.83|583.83|585.89|583.89|585.82|583.82|19
1608100820000|2020-12-16 06:40:20|585.82|583.82|585.84|583.84|585.84|583.84|585.8|583.8|21
1608100830000|2020-12-16 06:40:30|585.83|583.83|585.87|583.87|585.88|583.88|585.8|583.8|17
1608100840000|2020-12-16 06:40:40|585.88|583.88|585.85|583.85|585.88|583.88|585.85|583.85|3
1608100850000|2020-12-16 06:40:50|585.9|583.9|585.92|583.92|585.92|583.92|585.9|583.9|8
1608100860000|2020-12-16 06:41:00|585.91|583.91|586.14|584.14|586.16|584.16|585.91|583.91|19
1608100870000|2020-12-16 06:41:10|586.13|584.13|586|584|586.13|584.13|586|584|2
1608100880000|2020-12-16 06:41:20|586.01|584.01|586.22|584.22|586.23|584.23|586.01|584.01|14
1608100890000|2020-12-16 06:41:30|586.23|584.23|586.23|584.23|586.25|584.25|586.22|584.22|19
1608100900000|2020-12-16 06:41:40|586.24|584.24|586.66|584.66|586.66|584.66|586.23|584.23|19
1608100910000|2020-12-16 06:41:50|586.75|584.75|586.88|584.88|586.91|584.91|586.75|584.75|17
1608100920000|2020-12-16 06:42:00|586.83|584.83|586.67|584.67|586.85|584.85|586.66|584.66|22
1608100930000|2020-12-16 06:42:10|586.68|584.68|586.55|584.55|586.68|584.68|586.53|584.53|19
1608100940000|2020-12-16 06:42:20|586.54|584.54|586.53|584.53|586.55|584.55|586.51|584.51|19
1608100950000|2020-12-16 06:42:30|586.52|584.52|586.29|584.29|586.57|584.57|586.29|584.29|25
1608100960000|2020-12-16 06:42:40|586.3|584.3|586.12|584.12|586.31|584.31|586.12|584.12|26
1608100970000|2020-12-16 06:42:50|586.13|584.13|586.13|584.13|586.14|584.14|586.12|584.12|11
1608100980000|2020-12-16 06:43:00|586.14|584.14|586.17|584.17|586.18|584.18|586.13|584.13|14
1608100990000|2020-12-16 06:43:10|586.18|584.18|586.15|584.15|586.18|584.18|586.15|584.15|6
1608101000000|2020-12-16 06:43:20|586.16|584.16|586.15|584.15|586.16|584.16|586.15|584.15|6
1608101020000|2020-12-16 06:43:40|586.16|584.16|586.16|584.16|586.17|584.17|586.16|584.16|9
1608101030000|2020-12-16 06:43:50|586.15|584.15|586.21|584.21|586.21|584.21|586.14|584.14|16
1608101040000|2020-12-16 06:44:00|586.22|584.22|586.15|584.15|586.22|584.22|586.14|584.14|17
1608101050000|2020-12-16 06:44:10|586.16|584.16|586.15|584.15|586.17|584.17|586.15|584.15|11
1608101060000|2020-12-16 06:44:20|586.16|584.16|586.29|584.29|586.3|584.3|586.16|584.16|21
1608101070000|2020-12-16 06:44:30|586.3|584.3|586.29|584.29|586.36|584.36|586.29|584.29|14
1608101080000|2020-12-16 06:44:40|586.3|584.3|586.3|584.3|586.35|584.35|586.28|584.28|23
1608101090000|2020-12-16 06:44:50|586.35|584.35|586.33|584.33|586.35|584.35|586.3|584.3|13
1608101100000|2020-12-16 06:45:00|586.32|584.32|586.32|584.32|586.32|584.32|586.3|584.3|5
1608101110000|2020-12-16 06:45:10|586.3|584.3|586.31|584.31|586.31|584.31|586.29|584.29|7
1608101130000|2020-12-16 06:45:30|586.32|584.32|586.32|584.32|586.32|584.32|586.32|584.32|1
1608101140000|2020-12-16 06:45:40|586.31|584.31|586.32|584.32|586.32|584.32|586.31|584.31|6
1608101150000|2020-12-16 06:45:50|586.31|584.31|586.32|584.32|586.32|584.32|586.31|584.31|2
1608101160000|2020-12-16 06:46:00|586.31|584.31|586.31|584.31|586.32|584.32|586.3|584.3|10
1608101170000|2020-12-16 06:46:10|586.3|584.3|586.4|584.4|586.4|584.4|586.3|584.3|13
1608101180000|2020-12-16 06:46:20|586.39|584.39|586.4|584.4|586.4|584.4|586.39|584.39|8
1608101190000|2020-12-16 06:46:30|586.39|584.39|586.39|584.39|586.4|584.4|586.39|584.39|3
1608101200000|2020-12-16 06:46:40|586.4|584.4|586.34|584.34|586.43|584.43|586.34|584.34|13
1608101210000|2020-12-16 06:46:50|586.33|584.33|586.32|584.32|586.33|584.33|586.32|584.32|4
1608101220000|2020-12-16 06:47:00|586.3|584.3|586.34|584.34|586.35|584.35|586.3|584.3|12
1608101230000|2020-12-16 06:47:10|586.35|584.35|586.42|584.42|586.47|584.47|586.35|584.35|15
1608101240000|2020-12-16 06:47:20|586.41|584.41|586.41|584.41|586.43|584.43|586.41|584.41|9
1608101260000|2020-12-16 06:47:40|586.42|584.42|586.41|584.41|586.44|584.44|586.39|584.39|10
1608101270000|2020-12-16 06:47:50|586.42|584.42|586.41|584.41|586.42|584.42|586.4|584.4|12
1608101280000|2020-12-16 06:48:00|586.42|584.42|586.42|584.42|586.43|584.43|586.42|584.42|7
1608101290000|2020-12-16 06:48:10|586.43|584.43|586.35|584.35|586.43|584.43|586.35|584.35|12
1608101300000|2020-12-16 06:48:20|586.34|584.34|586.35|584.35|586.37|584.37|586.34|584.34|8
1608101310000|2020-12-16 06:48:30|586.34|584.34|586.44|584.44|586.44|584.44|586.34|584.34|10
1608101320000|2020-12-16 06:48:40|586.46|584.46|586.46|584.46|586.48|584.48|586.46|584.46|10
1608101330000|2020-12-16 06:48:50|586.47|584.47|586.43|584.43|586.47|584.47|586.42|584.42|15
1608101340000|2020-12-16 06:49:00|586.42|584.42|586.41|584.41|586.43|584.43|586.41|584.41|6
1608101350000|2020-12-16 06:49:10|586.42|584.42|586.44|584.44|586.45|584.45|586.42|584.42|8
1608101370000|2020-12-16 06:49:30|586.43|584.43|586.43|584.43|586.43|584.43|586.42|584.42|11
1608101380000|2020-12-16 06:49:40|586.44|584.44|586.49|584.49|586.51|584.51|586.44|584.44|14
1608101390000|2020-12-16 06:49:50|586.48|584.48|586.46|584.46|586.49|584.49|586.45|584.45|9
1608101400000|2020-12-16 06:50:00|586.47|584.47|586.51|584.51|586.51|584.51|586.46|584.46|19
1608101410000|2020-12-16 06:50:10|586.5|584.5|586.54|584.54|586.55|584.55|586.5|584.5|16
1608101420000|2020-12-16 06:50:20|586.55|584.55|586.55|584.55|586.55|584.55|586.54|584.54|9
1608101430000|2020-12-16 06:50:30|586.57|584.57|586.58|584.58|586.58|584.58|586.55|584.55|14
1608101440000|2020-12-16 06:50:40|586.57|584.57|586.57|584.57|586.58|584.58|586.56|584.56|9
1608101450000|2020-12-16 06:50:50|586.61|584.61|586.63|584.63|586.64|584.64|586.58|584.58|20
1608101460000|2020-12-16 06:51:00|586.6|584.6|586.64|584.64|586.64|584.64|586.59|584.59|12
1608101470000|2020-12-16 06:51:10|586.66|584.66|586.71|584.71|586.71|584.71|586.65|584.65|11
1608101480000|2020-12-16 06:51:20|586.75|584.75|586.71|584.71|586.75|584.75|586.7|584.7|21
1608101490000|2020-12-16 06:51:30|586.72|584.72|586.71|584.71|586.75|584.75|586.67|584.67|16
1608101500000|2020-12-16 06:51:40|586.73|584.73|586.75|584.75|586.78|584.78|586.67|584.67|16
1608101510000|2020-12-16 06:51:50|586.76|584.76|586.87|584.87|586.88|584.88|586.76|584.76|14
1608101520000|2020-12-16 06:52:00|586.88|584.88|586.87|584.87|586.89|584.89|586.85|584.85|16
1608101530000|2020-12-16 06:52:10|586.89|584.89|586.91|584.91|586.91|584.91|586.87|584.87|14
1608101540000|2020-12-16 06:52:20|586.95|584.95|587.12|585.12|587.12|585.12|586.93|584.93|17
1608101550000|2020-12-16 06:52:30|587.13|585.13|587.15|585.15|587.16|585.16|587.12|585.12|19
1608101560000|2020-12-16 06:52:40|587.16|585.16|587.13|585.13|587.16|585.16|587.13|585.13|7
1608101570000|2020-12-16 06:52:50|587.14|585.14|587.17|585.17|587.21|585.21|587.1|585.1|13
1608101580000|2020-12-16 06:53:00|587.18|585.18|587.48|585.48|587.51|585.51|587.17|585.17|25
1608101590000|2020-12-16 06:53:10|587.49|585.49|587.38|585.38|587.52|585.52|587.38|585.38|16
1608101600000|2020-12-16 06:53:20|587.36|585.36|587.39|585.39|587.42|585.42|587.22|585.22|18
1608101610000|2020-12-16 06:53:30|587.24|585.24|587.45|585.45|587.56|585.56|587.24|585.24|12
1608101620000|2020-12-16 06:53:40|587.46|585.46|587.43|585.43|587.46|585.46|587.37|585.37|16
1608101630000|2020-12-16 06:53:50|587.39|585.39|587.46|585.46|587.47|585.47|587.39|585.39|16
1608101640000|2020-12-16 06:54:00|587.47|585.47|587.51|585.51|587.51|585.51|587.42|585.42|22
1608101650000|2020-12-16 06:54:10|587.5|585.5|587.51|585.51|587.54|585.54|587.5|585.5|16
1608101660000|2020-12-16 06:54:20|587.5|585.5|587.51|585.51|587.52|585.52|587.48|585.48|23
1608101670000|2020-12-16 06:54:30|587.52|585.52|587.52|585.52|587.53|585.53|587.51|585.51|10
1608101680000|2020-12-16 06:54:40|587.53|585.53|587.53|585.53|587.53|585.53|587.52|585.52|3
1608101700000|2020-12-16 06:55:00|587.54|585.54|587.51|585.51|587.54|585.54|587.47|585.47|8
1608101710000|2020-12-16 06:55:10|587.5|585.5|587.5|585.5|587.51|585.51|587.48|585.48|8
1608101720000|2020-12-16 06:55:20|587.49|585.49|587.33|585.33|587.5|585.5|587.33|585.33|18
1608101730000|2020-12-16 06:55:30|587.34|585.34|587.39|585.39|587.39|585.39|587.28|585.28|22
1608101740000|2020-12-16 06:55:40|587.38|585.38|587.41|585.41|587.47|585.47|587.27|585.27|28
1608101750000|2020-12-16 06:55:50|587.53|585.53|587.35|585.35|587.54|585.54|587.35|585.35|15
1608101760000|2020-12-16 06:56:00|587.34|585.34|587.26|585.26|587.34|585.34|587.22|585.22|22
1608101770000|2020-12-16 06:56:10|587.25|585.25|587.28|585.28|587.32|585.32|587.23|585.23|19
1608101780000|2020-12-16 06:56:20|587.29|585.29|587.21|585.21|587.29|585.29|587.21|585.21|18
1608101790000|2020-12-16 06:56:30|587.22|585.22|587.22|585.22|587.24|585.24|587.21|585.21|13
1608101800000|2020-12-16 06:56:40|587.21|585.21|587.24|585.24|587.34|585.34|587.21|585.21|24
1608101810000|2020-12-16 06:56:50|587.26|585.26|587.24|585.24|587.27|585.27|587.24|585.24|18
1608101820000|2020-12-16 06:57:00|587.25|585.25|587.27|585.27|587.29|585.29|587.25|585.25|16
1608101830000|2020-12-16 06:57:10|587.25|585.25|587.2|585.2|587.26|585.26|587.19|585.19|16
1608101840000|2020-12-16 06:57:20|587.21|585.21|587.28|585.28|587.29|585.29|587.21|585.21|19
1608101850000|2020-12-16 06:57:30|587.29|585.29|587.21|585.21|587.3|585.3|587.2|585.2|22
1608101860000|2020-12-16 06:57:40|587.2|585.2|587.2|585.2|587.23|585.23|587.19|585.19|19
1608101870000|2020-12-16 06:57:50|587.21|585.21|587.25|585.25|587.26|585.26|587.2|585.2|12
1608101880000|2020-12-16 06:58:00|587.27|585.27|587.23|585.23|587.29|585.29|587.21|585.21|21
1608101890000|2020-12-16 06:58:10|587.22|585.22|587.22|585.22|587.25|585.25|587.21|585.21|20
1608101900000|2020-12-16 06:58:20|587.23|585.23|587.23|585.23|587.24|585.24|587.23|585.23|3
1608101910000|2020-12-16 06:58:30|587.24|585.24|587.21|585.21|587.25|585.25|587.21|585.21|14
1608101920000|2020-12-16 06:58:40|587.23|585.23|587.24|585.24|587.26|585.26|587.22|585.22|22
1608101930000|2020-12-16 06:58:50|587.23|585.23|587.24|585.24|587.27|585.27|587.23|585.23|19
1608101940000|2020-12-16 06:59:00|587.26|585.26|587.24|585.24|587.26|585.26|587.24|585.24|5
1608101950000|2020-12-16 06:59:10|587.25|585.25|587.19|585.19|587.25|585.25|587.18|585.18|15
1608101960000|2020-12-16 06:59:20|587.18|585.18|587.19|585.19|587.19|585.19|587.15|585.15|21
1608101970000|2020-12-16 06:59:30|587.18|585.18|587.17|585.17|587.2|585.2|587.15|585.15|21
1608101980000|2020-12-16 06:59:40|587.18|585.18|587.17|585.17|587.2|585.2|587.16|585.16|19
1608101990000|2020-12-16 06:59:50|587.18|585.18|587.13|585.13|587.18|585.18|587.13|585.13|14
1608102000000|2020-12-16 07:00:00|587.12|585.12|587.2|585.2|587.21|585.21|587.12|585.12|21
1608102010000|2020-12-16 07:00:10|587.19|585.19|587.18|585.18|587.21|585.21|587.17|585.17|22
1608102020000|2020-12-16 07:00:20|587.17|585.17|587.16|585.16|587.19|585.19|587.14|585.14|22
1608102030000|2020-12-16 07:00:30|587.15|585.15|586.94|584.94|587.16|585.16|586.92|584.92|22
1608102040000|2020-12-16 07:00:40|586.92|584.92|586.9|584.9|586.97|584.97|586.9|584.9|25
1608102050000|2020-12-16 07:00:50|586.92|584.92|586.87|584.87|586.97|584.97|586.87|584.87|16
1608102060000|2020-12-16 07:01:00|586.86|584.86|586.82|584.82|586.88|584.88|586.82|584.82|24
1608102070000|2020-12-16 07:01:10|586.83|584.83|586.82|584.82|586.84|584.84|586.81|584.81|14
1608102080000|2020-12-16 07:01:20|586.81|584.81|586.8|584.8|586.83|584.83|586.79|584.79|13
1608102090000|2020-12-16 07:01:30|586.79|584.79|586.7|584.7|586.8|584.8|586.68|584.68|16
1608102100000|2020-12-16 07:01:40|586.71|584.71|586.69|584.69|586.75|584.75|586.68|584.68|19
1608102110000|2020-12-16 07:01:50|586.68|584.68|586.51|584.51|586.69|584.69|586.49|584.49|24
1608102120000|2020-12-16 07:02:00|586.52|584.52|586.52|584.52|586.54|584.54|586.48|584.48|12
1608102130000|2020-12-16 07:02:10|586.53|584.53|586.55|584.55|586.62|584.62|586.53|584.53|14
1608102140000|2020-12-16 07:02:20|586.56|584.56|586.58|584.58|586.58|584.58|586.55|584.55|13
1608102150000|2020-12-16 07:02:30|586.59|584.59|586.59|584.59|586.61|584.61|586.57|584.57|22
1608102160000|2020-12-16 07:02:40|586.6|584.6|586.73|584.73|586.76|584.76|586.6|584.6|13
1608102170000|2020-12-16 07:02:50|586.75|584.75|586.74|584.74|586.75|584.75|586.72|584.72|23
1608102180000|2020-12-16 07:03:00|586.73|584.73|586.74|584.74|586.76|584.76|586.73|584.73|11
1608102190000|2020-12-16 07:03:10|586.76|584.76|586.81|584.81|586.81|584.81|586.75|584.75|12
1608102200000|2020-12-16 07:03:20|586.8|584.8|587.01|585.01|587.01|585.01|586.79|584.79|11
1608102210000|2020-12-16 07:03:30|587.02|585.02|587.01|585.01|587.02|585.02|587.01|585.01|8
1608102220000|2020-12-16 07:03:40|587.02|585.02|587.02|585.02|587.03|585.03|587.01|585.01|5
1608102230000|2020-12-16 07:03:50|587.03|585.03|587.06|585.06|587.06|585.06|587.01|585.01|14
1608102240000|2020-12-16 07:04:00|587.07|585.07|587.07|585.07|587.08|585.08|587.07|585.07|5
1608102250000|2020-12-16 07:04:10|587.08|585.08|587.12|585.12|587.14|585.14|587.07|585.07|8
1608102260000|2020-12-16 07:04:20|587.13|585.13|587.14|585.14|587.15|585.15|587.12|585.12|7
1608102270000|2020-12-16 07:04:30|587.15|585.15|587.04|585.04|587.15|585.15|586.96|584.96|10
1608102280000|2020-12-16 07:04:40|587.03|585.03|587.14|585.14|587.14|585.14|587.03|585.03|12
1608102290000|2020-12-16 07:04:50|587.15|585.15|587.15|585.15|587.16|585.16|587.13|585.13|9
1608102300000|2020-12-16 07:05:00|587.16|585.16|587.16|585.16|587.16|585.16|587.15|585.15|7
1608102310000|2020-12-16 07:05:10|587.15|585.15|587.15|585.15|587.15|585.15|587.14|585.14|7
1608102320000|2020-12-16 07:05:20|587.14|585.14|587.16|585.16|587.16|585.16|587.14|585.14|3
1608102330000|2020-12-16 07:05:30|587.14|585.14|587.4|585.4|587.41|585.41|587.14|585.14|20
1608102340000|2020-12-16 07:05:40|587.38|585.38|587.47|585.47|587.47|585.47|587.36|585.36|14
1608102350000|2020-12-16 07:05:50|587.46|585.46|587.49|585.49|587.5|585.5|587.44|585.44|16
1608102360000|2020-12-16 07:06:00|587.47|585.47|587.48|585.48|587.5|585.5|587.47|585.47|10
1608102370000|2020-12-16 07:06:10|587.49|585.49|587.51|585.51|587.51|585.51|587.49|585.49|6
1608102380000|2020-12-16 07:06:20|587.52|585.52|587.58|585.58|587.61|585.61|587.5|585.5|14
1608102390000|2020-12-16 07:06:30|587.57|585.57|587.57|585.57|587.59|585.59|587.55|585.55|17
1608102400000|2020-12-16 07:06:40|587.6|585.6|587.54|585.54|587.62|585.62|587.52|585.52|22
1608102410000|2020-12-16 07:06:50|587.55|585.55|587.54|585.54|587.55|585.55|587.52|585.52|16
1608102420000|2020-12-16 07:07:00|587.53|585.53|587.53|585.53|587.53|585.53|587.5|585.5|10
1608102430000|2020-12-16 07:07:10|587.52|585.52|587.49|585.49|587.52|585.52|587.46|585.46|17
1608102440000|2020-12-16 07:07:20|587.48|585.48|587.49|585.49|587.5|585.5|587.47|585.47|17
1608102450000|2020-12-16 07:07:30|587.5|585.5|587.48|585.48|587.54|585.54|587.48|585.48|17
1608102460000|2020-12-16 07:07:40|587.46|585.46|587.46|585.46|587.47|585.47|587.44|585.44|16
1608102470000|2020-12-16 07:07:50|587.47|585.47|587.44|585.44|587.48|585.48|587.44|585.44|15
1608102480000|2020-12-16 07:08:00|587.45|585.45|587.43|585.43|587.46|585.46|587.43|585.43|11
1608102490000|2020-12-16 07:08:10|587.44|585.44|587.19|585.19|587.45|585.45|587.16|585.16|21
1608102500000|2020-12-16 07:08:20|587.2|585.2|587.16|585.16|587.2|585.2|587.15|585.15|22
1608102510000|2020-12-16 07:08:30|587.17|585.17|587.16|585.16|587.17|585.17|587.15|585.15|3
1608102520000|2020-12-16 07:08:40|587.15|585.15|587.14|585.14|587.15|585.15|587.12|585.12|7
1608102530000|2020-12-16 07:08:50|587.13|585.13|587.13|585.13|587.14|585.14|587.13|585.13|5
1608102540000|2020-12-16 07:09:00|587.12|585.12|587|585|587.12|585.12|587|585|14
1608102550000|2020-12-16 07:09:10|586.99|584.99|586.97|584.97|587.02|585.02|586.97|584.97|5
1608102560000|2020-12-16 07:09:20|586.98|584.98|586.91|584.91|586.98|584.98|586.91|584.91|20
1608102570000|2020-12-16 07:09:30|586.9|584.9|586.87|584.87|586.91|584.91|586.86|584.86|14
1608102580000|2020-12-16 07:09:40|586.88|584.88|586.99|584.99|587|585|586.86|584.86|18
1608102590000|2020-12-16 07:09:50|586.97|584.97|586.99|584.99|587.01|585.01|586.97|584.97|13
1608102600000|2020-12-16 07:10:00|586.98|584.98|586.93|584.93|587|585|586.93|584.93|12
1608102610000|2020-12-16 07:10:10|586.91|584.91|586.9|584.9|586.94|584.94|586.89|584.89|7
1608102620000|2020-12-16 07:10:20|586.91|584.91|586.83|584.83|586.91|584.91|586.79|584.79|19
1608102630000|2020-12-16 07:10:30|586.84|584.84|586.67|584.67|586.84|584.84|586.66|584.66|18
1608102640000|2020-12-16 07:10:40|586.66|584.66|586.57|584.57|586.67|584.67|586.57|584.57|9
1608102650000|2020-12-16 07:10:50|586.59|584.59|586.58|584.58|586.59|584.59|586.56|584.56|6
1608102660000|2020-12-16 07:11:00|586.55|584.55|586.55|584.55|586.56|584.56|586.54|584.54|5
1608102670000|2020-12-16 07:11:10|586.54|584.54|586.53|584.53|586.54|584.54|586.52|584.52|3
1608102680000|2020-12-16 07:11:20|586.52|584.52|586.49|584.49|586.54|584.54|586.49|584.49|16
1608102690000|2020-12-16 07:11:30|586.5|584.5|586.5|584.5|586.52|584.52|586.49|584.49|7
1608102700000|2020-12-16 07:11:40|586.49|584.49|586.4|584.4|586.52|584.52|586.4|584.4|16
1608102710000|2020-12-16 07:11:50|586.41|584.41|586.36|584.36|586.41|584.41|586.31|584.31|20
1608102720000|2020-12-16 07:12:00|586.35|584.35|586.3|584.3|586.39|584.39|586.3|584.3|7
1608102730000|2020-12-16 07:12:10|586.31|584.31|586.58|584.58|586.58|584.58|586.3|584.3|13
1608102740000|2020-12-16 07:12:20|586.56|584.56|586.58|584.58|586.59|584.59|586.56|584.56|11
1608102750000|2020-12-16 07:12:30|586.57|584.57|586.59|584.59|586.59|584.59|586.55|584.55|14
1608102760000|2020-12-16 07:12:40|586.58|584.58|586.7|584.7|586.71|584.71|586.58|584.58|5
1608102770000|2020-12-16 07:12:50|586.71|584.71|586.7|584.7|586.71|584.71|586.7|584.7|8
1608102780000|2020-12-16 07:13:00|586.71|584.71|586.8|584.8|586.82|584.82|586.71|584.71|17
1608102790000|2020-12-16 07:13:10|586.79|584.79|586.79|584.79|586.8|584.8|586.79|584.79|3
1608102800000|2020-12-16 07:13:20|586.78|584.78|586.75|584.75|586.78|584.78|586.75|584.75|4
1608102810000|2020-12-16 07:13:30|586.76|584.76|586.69|584.69|586.76|584.76|586.69|584.69|14
1608102820000|2020-12-16 07:13:40|586.68|584.68|586.69|584.69|586.7|584.7|586.68|584.68|14
1608102830000|2020-12-16 07:13:50|586.68|584.68|586.7|584.7|586.7|584.7|586.66|584.66|11
1608102840000|2020-12-16 07:14:00|586.69|584.69|586.65|584.65|586.7|584.7|586.64|584.64|15
1608102850000|2020-12-16 07:14:10|586.64|584.64|586.5|584.5|586.65|584.65|586.48|584.48|24
1608102860000|2020-12-16 07:14:20|586.51|584.51|586.54|584.54|586.55|584.55|586.51|584.51|11
1608102870000|2020-12-16 07:14:30|586.53|584.53|586.63|584.63|586.66|584.66|586.52|584.52|25
1608102880000|2020-12-16 07:14:40|586.62|584.62|586.74|584.74|586.82|584.82|586.61|584.61|22
1608102890000|2020-12-16 07:14:50|586.78|584.78|586.8|584.8|586.81|584.81|586.69|584.69|22
1608102900000|2020-12-16 07:15:00|586.81|584.81|586.85|584.85|586.85|584.85|586.74|584.74|23
1608102910000|2020-12-16 07:15:10|586.87|584.87|586.97|584.97|586.99|584.99|586.87|584.87|14
1608102920000|2020-12-16 07:15:20|586.94|584.94|587.08|585.08|587.09|585.09|586.92|584.92|28
1608102930000|2020-12-16 07:15:30|587.07|585.07|587.11|585.11|587.13|585.13|587.07|585.07|15
1608102940000|2020-12-16 07:15:40|587.08|585.08|587.09|585.09|587.13|585.13|587.08|585.08|26
1608102950000|2020-12-16 07:15:50|587.06|585.06|587.02|585.02|587.09|585.09|587.02|585.02|21
1608102960000|2020-12-16 07:16:00|587.03|585.03|587.04|585.04|587.07|585.07|587.01|585.01|20
1608102970000|2020-12-16 07:16:10|587.03|585.03|587.09|585.09|587.09|585.09|587.01|585.01|18
1608102980000|2020-12-16 07:16:20|587.07|585.07|587|585|587.09|585.09|586.98|584.98|24
1608102990000|2020-12-16 07:16:30|587.01|585.01|587.03|585.03|587.05|585.05|587|585|31
1608103000000|2020-12-16 07:16:40|587.02|585.02|587|585|587.04|585.04|586.97|584.97|24
1608103010000|2020-12-16 07:16:50|586.99|584.99|586.92|584.92|587.01|585.01|586.89|584.89|18
1608103020000|2020-12-16 07:17:00|586.94|584.94|586.93|584.93|586.96|584.96|586.9|584.9|25
1608103030000|2020-12-16 07:17:10|586.92|584.92|586.9|584.9|586.96|584.96|586.89|584.89|25
1608103040000|2020-12-16 07:17:20|586.89|584.89|586.85|584.85|586.9|584.9|586.83|584.83|23
1608103050000|2020-12-16 07:17:30|586.87|584.87|586.86|584.86|586.96|584.96|586.83|584.83|27
1608103060000|2020-12-16 07:17:40|586.96|584.96|586.77|584.77|586.96|584.96|586.75|584.75|15
1608103070000|2020-12-16 07:17:50|586.76|584.76|586.64|584.64|586.77|584.77|586.62|584.62|27
1608103080000|2020-12-16 07:18:00|586.65|584.65|586.58|584.58|586.65|584.65|586.51|584.51|13
1608103090000|2020-12-16 07:18:10|586.56|584.56|586.56|584.56|586.58|584.58|586.51|584.51|14
1608103100000|2020-12-16 07:18:20|586.55|584.55|586.55|584.55|586.57|584.57|586.55|584.55|7
1608103110000|2020-12-16 07:18:30|586.57|584.57|586.52|584.52|586.57|584.57|586.52|584.52|8
1608103120000|2020-12-16 07:18:40|586.57|584.57|586.57|584.57|586.59|584.59|586.52|584.52|11
1608103130000|2020-12-16 07:18:50|586.56|584.56|586.49|584.49|586.59|584.59|586.49|584.49|10
1608103140000|2020-12-16 07:19:00|586.5|584.5|586.53|584.53|586.53|584.53|586.49|584.49|9
1608103150000|2020-12-16 07:19:10|586.52|584.52|586.49|584.49|586.52|584.52|586.47|584.47|18
1608103160000|2020-12-16 07:19:20|586.5|584.5|586.51|584.51|586.51|584.51|586.49|584.49|6
1608103170000|2020-12-16 07:19:30|586.5|584.5|586.45|584.45|586.51|584.51|586.45|584.45|15
1608103180000|2020-12-16 07:19:40|586.46|584.46|586.45|584.45|586.47|584.47|586.44|584.44|11
1608103190000|2020-12-16 07:19:50|586.44|584.44|586.44|584.44|586.45|584.45|586.42|584.42|18
1608103200000|2020-12-16 07:20:00|586.43|584.43|586.45|584.45|586.45|584.45|586.42|584.42|8
1608103210000|2020-12-16 07:20:10|586.46|584.46|586.46|584.46|586.5|584.5|586.46|584.46|14
1608103220000|2020-12-16 07:20:20|586.47|584.47|586.42|584.42|586.47|584.47|586.42|584.42|21
1608103230000|2020-12-16 07:20:30|586.43|584.43|586.42|584.42|586.44|584.44|586.42|584.42|11
1608103240000|2020-12-16 07:20:40|586.41|584.41|586.33|584.33|586.42|584.42|586.33|584.33|11
1608103250000|2020-12-16 07:20:50|586.32|584.32|586.32|584.32|586.33|584.33|586.32|584.32|3
1608103260000|2020-12-16 07:21:00|586.24|584.24|586.27|584.27|586.27|584.27|586.24|584.24|2
1608103270000|2020-12-16 07:21:10|586.28|584.28|586.23|584.23|586.28|584.28|586.23|584.23|11
1608103280000|2020-12-16 07:21:20|586.24|584.24|586.33|584.33|586.33|584.33|586.22|584.22|18
1608103290000|2020-12-16 07:21:30|586.34|584.34|586.33|584.33|586.38|584.38|586.33|584.33|13
1608103300000|2020-12-16 07:21:40|586.34|584.34|586.37|584.37|586.37|584.37|586.33|584.33|7
1608103310000|2020-12-16 07:21:50|586.36|584.36|586.35|584.35|586.38|584.38|586.35|584.35|10
1608103320000|2020-12-16 07:22:00|586.36|584.36|586.35|584.35|586.36|584.36|586.33|584.33|20
1608103330000|2020-12-16 07:22:10|586.36|584.36|586.35|584.35|586.36|584.36|586.34|584.34|4
1608103340000|2020-12-16 07:22:20|586.36|584.36|586.36|584.36|586.37|584.37|586.34|584.34|10
1608103350000|2020-12-16 07:22:30|586.37|584.37|586.37|584.37|586.38|584.38|586.36|584.36|12
1608103360000|2020-12-16 07:22:40|586.36|584.36|586.41|584.41|586.43|584.43|586.36|584.36|13
1608103370000|2020-12-16 07:22:50|586.42|584.42|586.32|584.32|586.43|584.43|586.32|584.32|13
1608103380000|2020-12-16 07:23:00|586.33|584.33|586.35|584.35|586.38|584.38|586.33|584.33|7
1608103390000|2020-12-16 07:23:10|586.34|584.34|586.29|584.29|586.34|584.34|586.29|584.29|12
1608103400000|2020-12-16 07:23:20|586.31|584.31|586.33|584.33|586.35|584.35|586.31|584.31|12
1608103410000|2020-12-16 07:23:30|586.34|584.34|586.35|584.35|586.35|584.35|586.32|584.32|13
1608103420000|2020-12-16 07:23:40|586.36|584.36|586.4|584.4|586.4|584.4|586.36|584.36|8
1608103430000|2020-12-16 07:23:50|586.39|584.39|586.47|584.47|586.48|584.48|586.39|584.39|20
1608103440000|2020-12-16 07:24:00|586.48|584.48|586.46|584.46|586.48|584.48|586.45|584.45|15
1608103450000|2020-12-16 07:24:10|586.45|584.45|586.46|584.46|586.47|584.47|586.44|584.44|9
1608103460000|2020-12-16 07:24:20|586.45|584.45|586.41|584.41|586.45|584.45|586.4|584.4|16
1608103470000|2020-12-16 07:24:30|586.4|584.4|586.49|584.49|586.49|584.49|586.4|584.4|7
1608103480000|2020-12-16 07:24:40|586.5|584.5|586.49|584.49|586.51|584.51|586.47|584.47|22
1608103490000|2020-12-16 07:24:50|586.5|584.5|586.5|584.5|586.51|584.51|586.5|584.5|5
1608103500000|2020-12-16 07:25:00|586.49|584.49|586.49|584.49|586.5|584.5|586.49|584.49|3
1608103510000|2020-12-16 07:25:10|586.51|584.51|586.5|584.5|586.51|584.51|586.49|584.49|3
1608103520000|2020-12-16 07:25:20|586.49|584.49|586.49|584.49|586.5|584.5|586.49|584.49|3
1608103550000|2020-12-16 07:25:50|586.52|584.52|586.53|584.53|586.53|584.53|586.52|584.52|2
1608103560000|2020-12-16 07:26:00|586.52|584.52|586.52|584.52|586.53|584.53|586.52|584.52|3
1608103570000|2020-12-16 07:26:10|586.53|584.53|586.53|584.53|586.53|584.53|586.52|584.52|3
1608103580000|2020-12-16 07:26:20|586.52|584.52|586.67|584.67|586.68|584.68|586.52|584.52|6
1608103590000|2020-12-16 07:26:30|586.68|584.68|586.68|584.68|586.68|584.68|586.68|584.68|1
1608103600000|2020-12-16 07:26:40|586.67|584.67|586.68|584.68|586.68|584.68|586.67|584.67|2
1608103610000|2020-12-16 07:26:50|586.67|584.67|586.68|584.68|586.69|584.69|586.67|584.67|16
1608103620000|2020-12-16 07:27:00|586.75|584.75|586.79|584.79|586.79|584.79|586.73|584.73|10
1608103630000|2020-12-16 07:27:10|586.74|584.74|586.76|584.76|586.76|584.76|586.74|584.74|2
1608103640000|2020-12-16 07:27:20|586.74|584.74|586.74|584.74|586.74|584.74|586.74|584.74|1
1608103650000|2020-12-16 07:27:30|586.76|584.76|586.76|584.76|586.76|584.76|586.74|584.74|3
1608103660000|2020-12-16 07:27:40|586.74|584.74|586.74|584.74|586.78|584.78|586.74|584.74|5
1608103670000|2020-12-16 07:27:50|586.78|584.78|586.79|584.79|586.79|584.79|586.78|584.78|2
1608103690000|2020-12-16 07:28:10|586.78|584.78|586.78|584.78|586.79|584.79|586.78|584.78|5
1608103700000|2020-12-16 07:28:20|586.83|584.83|586.82|584.82|586.83|584.83|586.82|584.82|4
1608103710000|2020-12-16 07:28:30|586.83|584.83|586.83|584.83|586.83|584.83|586.82|584.82|5
1608103720000|2020-12-16 07:28:40|586.82|584.82|586.88|584.88|586.88|584.88|586.82|584.82|12
1608103730000|2020-12-16 07:28:50|586.89|584.89|586.89|584.89|586.89|584.89|586.89|584.89|1
1608103740000|2020-12-16 07:29:00|586.88|584.88|586.94|584.94|586.94|584.94|586.88|584.88|2
1608103790000|2020-12-16 07:29:50|586.93|584.93|586.94|584.94|586.94|584.94|586.93|584.93|4
1608103800000|2020-12-16 07:30:00|586.92|584.92|586.92|584.92|586.93|584.93|586.92|584.92|3
1608103820000|2020-12-16 07:30:20|586.93|584.93|586.91|584.91|586.93|584.93|586.9|584.9|5
1608103830000|2020-12-16 07:30:30|586.9|584.9|586.91|584.91|586.92|584.92|586.9|584.9|9
1608103840000|2020-12-16 07:30:40|586.92|584.92|586.9|584.9|586.94|584.94|586.9|584.9|6
1608103850000|2020-12-16 07:30:50|586.91|584.91|586.9|584.9|586.91|584.91|586.89|584.89|6
1608103860000|2020-12-16 07:31:00|586.93|584.93|586.93|584.93|586.94|584.94|586.93|584.93|3
1608103870000|2020-12-16 07:31:10|586.96|584.96|586.92|584.92|586.96|584.96|586.91|584.91|13
1608103880000|2020-12-16 07:31:20|586.89|584.89|586.8|584.8|586.89|584.89|586.8|584.8|7
1608103890000|2020-12-16 07:31:30|586.82|584.82|586.52|584.52|586.82|584.82|586.52|584.52|24
1608103900000|2020-12-16 07:31:40|586.49|584.49|586.34|584.34|586.49|584.49|586.33|584.33|7
1608103910000|2020-12-16 07:31:50|586.35|584.35|586.33|584.33|586.36|584.36|586.32|584.32|11
1608103920000|2020-12-16 07:32:00|586.29|584.29|586.29|584.29|586.31|584.31|586.23|584.23|18
1608103930000|2020-12-16 07:32:10|586.28|584.28|586.29|584.29|586.29|584.29|586.23|584.23|22
1608103940000|2020-12-16 07:32:20|586.3|584.3|586.26|584.26|586.3|584.3|586.25|584.25|19
1608103950000|2020-12-16 07:32:30|586.25|584.25|586.21|584.21|586.25|584.25|586.2|584.2|14
1608103960000|2020-12-16 07:32:40|586.22|584.22|586.24|584.24|586.25|584.25|586.21|584.21|18
1608103970000|2020-12-16 07:32:50|586.25|584.25|586.22|584.22|586.25|584.25|586.22|584.22|17
1608103980000|2020-12-16 07:33:00|586.23|584.23|586.26|584.26|586.29|584.29|586.23|584.23|9
1608103990000|2020-12-16 07:33:10|586.29|584.29|586.31|584.31|586.33|584.33|586.28|584.28|19
1608104000000|2020-12-16 07:33:20|586.3|584.3|586.27|584.27|586.31|584.31|586.23|584.23|11
1608104010000|2020-12-16 07:33:30|586.26|584.26|586.24|584.24|586.27|584.27|586.24|584.24|17
1608104020000|2020-12-16 07:33:40|586.25|584.25|586.33|584.33|586.33|584.33|586.25|584.25|16
1608104030000|2020-12-16 07:33:50|586.34|584.34|586.66|584.66|586.66|584.66|586.34|584.34|18
1608104040000|2020-12-16 07:34:00|586.65|584.65|586.67|584.67|586.67|584.67|586.63|584.63|12
1608104050000|2020-12-16 07:34:10|586.66|584.66|586.78|584.78|586.78|584.78|586.66|584.66|10
1608104060000|2020-12-16 07:34:20|586.83|584.83|586.93|584.93|586.94|584.94|586.83|584.83|8
1608104070000|2020-12-16 07:34:30|586.92|584.92|587|585|587|585|586.92|584.92|6
1608104080000|2020-12-16 07:34:40|587.01|585.01|587.02|585.02|587.02|585.02|587|585|4
1608104090000|2020-12-16 07:34:50|587.03|585.03|587.04|585.04|587.06|585.06|587.03|585.03|15
1608104100000|2020-12-16 07:35:00|587.05|585.05|587.05|585.05|587.05|585.05|587.03|585.03|14
1608104110000|2020-12-16 07:35:10|587.04|585.04|587|585|587.05|585.05|586.99|584.99|15
1608104120000|2020-12-16 07:35:20|587.01|585.01|586.96|584.96|587.01|585.01|586.96|584.96|17
1608104130000|2020-12-16 07:35:30|586.97|584.97|586.89|584.89|586.97|584.97|586.86|584.86|23
1608104140000|2020-12-16 07:35:40|586.88|584.88|586.82|584.82|586.88|584.88|586.81|584.81|18
1608104150000|2020-12-16 07:35:50|586.83|584.83|586.72|584.72|586.84|584.84|586.72|584.72|25
1608104160000|2020-12-16 07:36:00|586.73|584.73|586.64|584.64|586.74|584.74|586.64|584.64|24
1608104170000|2020-12-16 07:36:10|586.63|584.63|586.62|584.62|586.66|584.66|586.62|584.62|19
1608104180000|2020-12-16 07:36:20|586.63|584.63|586.58|584.58|586.63|584.63|586.58|584.58|16
1608104190000|2020-12-16 07:36:30|586.56|584.56|586.55|584.55|586.6|584.6|586.55|584.55|15
1608104200000|2020-12-16 07:36:40|586.48|584.48|586.47|584.47|586.49|584.49|586.46|584.46|10
1608104210000|2020-12-16 07:36:50|586.46|584.46|586.43|584.43|586.48|584.48|586.43|584.43|18
1608104220000|2020-12-16 07:37:00|586.42|584.42|586.39|584.39|586.43|584.43|586.38|584.38|15
1608104230000|2020-12-16 07:37:10|586.4|584.4|586.39|584.39|586.4|584.4|586.39|584.39|12
1608104240000|2020-12-16 07:37:20|586.4|584.4|586.26|584.26|586.41|584.41|586.25|584.25|11
1608104250000|2020-12-16 07:37:30|586.25|584.25|586.17|584.17|586.25|584.25|586.17|584.17|3
1608104260000|2020-12-16 07:37:40|586.18|584.18|586.15|584.15|586.2|584.2|586.15|584.15|12
1608104270000|2020-12-16 07:37:50|586.16|584.16|586.1|584.1|586.16|584.16|586.1|584.1|11
1608104280000|2020-12-16 07:38:00|586.09|584.09|586.05|584.05|586.09|584.09|586.05|584.05|2
1608104290000|2020-12-16 07:38:10|586.07|584.07|586.07|584.07|586.07|584.07|586.06|584.06|9
1608104300000|2020-12-16 07:38:20|586.06|584.06|586.12|584.12|586.13|584.13|586.06|584.06|19
1608104310000|2020-12-16 07:38:30|586.13|584.13|586.13|584.13|586.15|584.15|586.11|584.11|18
1608104320000|2020-12-16 07:38:40|586.14|584.14|586.13|584.13|586.14|584.14|586.13|584.13|2
1608104330000|2020-12-16 07:38:50|586.14|584.14|586.16|584.16|586.16|584.16|586.14|584.14|4
1608104340000|2020-12-16 07:39:00|586.17|584.17|586.26|584.26|586.29|584.29|586.17|584.17|26
1608104350000|2020-12-16 07:39:10|586.27|584.27|586.37|584.37|586.38|584.38|586.25|584.25|10
1608104360000|2020-12-16 07:39:20|586.38|584.38|586.44|584.44|586.44|584.44|586.36|584.36|10
1608104370000|2020-12-16 07:39:30|586.42|584.42|586.42|584.42|586.46|584.46|586.41|584.41|18
1608104380000|2020-12-16 07:39:40|586.43|584.43|586.46|584.46|586.47|584.47|586.38|584.38|23
1608104390000|2020-12-16 07:39:50|586.44|584.44|586.39|584.39|586.44|584.44|586.39|584.39|19
1608104400000|2020-12-16 07:40:00|586.4|584.4|586.36|584.36|586.41|584.41|586.35|584.35|26
1608104410000|2020-12-16 07:40:10|586.37|584.37|586.35|584.35|586.37|584.37|586.35|584.35|19
1608104420000|2020-12-16 07:40:20|586.34|584.34|586.35|584.35|586.36|584.36|586.34|584.34|8
1608104430000|2020-12-16 07:40:30|586.34|584.34|586.36|584.36|586.38|584.38|586.34|584.34|16
1608104440000|2020-12-16 07:40:40|586.35|584.35|586.36|584.36|586.37|584.37|586.35|584.35|13
1608104450000|2020-12-16 07:40:50|586.37|584.37|586.35|584.35|586.38|584.38|586.35|584.35|11
1608104460000|2020-12-16 07:41:00|586.36|584.36|586.36|584.36|586.37|584.37|586.36|584.36|9
1608104470000|2020-12-16 07:41:10|586.37|584.37|586.37|584.37|586.38|584.38|586.36|584.36|15
1608104480000|2020-12-16 07:41:20|586.38|584.38|586.37|584.37|586.41|584.41|586.37|584.37|17
1608104490000|2020-12-16 07:41:30|586.38|584.38|586.38|584.38|586.39|584.39|586.37|584.37|15
1608104500000|2020-12-16 07:41:40|586.37|584.37|586.37|584.37|586.39|584.39|586.37|584.37|17
1608104510000|2020-12-16 07:41:50|586.36|584.36|586.37|584.37|586.38|584.38|586.36|584.36|16
1608104520000|2020-12-16 07:42:00|586.36|584.36|586.2|584.2|586.37|584.37|586.2|584.2|17
1608104530000|2020-12-16 07:42:10|586.21|584.21|586.2|584.2|586.21|584.21|586.19|584.19|10
1608104540000|2020-12-16 07:42:20|586.19|584.19|586.21|584.21|586.22|584.22|586.19|584.19|17
1608104550000|2020-12-16 07:42:30|586.2|584.2|586.2|584.2|586.22|584.22|586.2|584.2|11
1608104560000|2020-12-16 07:42:40|586.21|584.21|586.2|584.2|586.21|584.21|586.2|584.2|12
1608104570000|2020-12-16 07:42:50|586.19|584.19|586.2|584.2|586.2|584.2|586.18|584.18|5
1608104580000|2020-12-16 07:43:00|586.19|584.19|586.18|584.18|586.19|584.19|586.17|584.17|4
1608104600000|2020-12-16 07:43:20|586.19|584.19|586.21|584.21|586.21|584.21|586.18|584.18|5
1608104610000|2020-12-16 07:43:30|586.2|584.2|586.2|584.2|586.21|584.21|586.2|584.2|3
1608104620000|2020-12-16 07:43:40|586.21|584.21|586.23|584.23|586.23|584.23|586.2|584.2|9
1608104630000|2020-12-16 07:43:50|586.27|584.27|586.34|584.34|586.34|584.34|586.25|584.25|13
1608104640000|2020-12-16 07:44:00|586.33|584.33|586.45|584.45|586.48|584.48|586.32|584.32|26
1608104650000|2020-12-16 07:44:10|586.46|584.46|586.54|584.54|586.55|584.55|586.44|584.44|13
1608104660000|2020-12-16 07:44:20|586.55|584.55|586.65|584.65|586.66|584.66|586.55|584.55|9
1608104670000|2020-12-16 07:44:30|586.67|584.67|586.64|584.64|586.69|584.69|586.61|584.61|26
1608104680000|2020-12-16 07:44:40|586.63|584.63|586.67|584.67|586.67|584.67|586.63|584.63|23
1608104690000|2020-12-16 07:44:50|586.65|584.65|586.69|584.69|586.69|584.69|586.63|584.63|24
1608104700000|2020-12-16 07:45:00|586.7|584.7|586.68|584.68|586.71|584.71|586.63|584.63|25
1608104710000|2020-12-16 07:45:10|586.69|584.69|586.67|584.67|586.73|584.73|586.65|584.65|24
1608104720000|2020-12-16 07:45:20|586.68|584.68|586.65|584.65|586.69|584.69|586.64|584.64|21
1608104730000|2020-12-16 07:45:30|586.64|584.64|586.53|584.53|586.65|584.65|586.53|584.53|16
1608104740000|2020-12-16 07:45:40|586.52|584.52|586.45|584.45|586.53|584.53|586.43|584.43|21
1608104750000|2020-12-16 07:45:50|586.43|584.43|586.48|584.48|586.49|584.49|586.41|584.41|25
1608104760000|2020-12-16 07:46:00|586.47|584.47|586.44|584.44|586.48|584.48|586.41|584.41|22
1608104770000|2020-12-16 07:46:10|586.42|584.42|586.26|584.26|586.42|584.42|586.26|584.26|25
1608104780000|2020-12-16 07:46:20|586.25|584.25|586.15|584.15|586.25|584.25|586.14|584.14|13
1608104790000|2020-12-16 07:46:30|586.14|584.14|586.15|584.15|586.15|584.15|586.14|584.14|4
1608104800000|2020-12-16 07:46:40|586.16|584.16|586.17|584.17|586.18|584.18|586.16|584.16|7
1608104810000|2020-12-16 07:46:50|586.16|584.16|586.34|584.34|586.35|584.35|586.16|584.16|28
1608104820000|2020-12-16 07:47:00|586.33|584.33|586.35|584.35|586.36|584.36|586.31|584.31|29
1608104830000|2020-12-16 07:47:10|586.36|584.36|586.35|584.35|586.37|584.37|586.34|584.34|19
1608104840000|2020-12-16 07:47:20|586.36|584.36|586.38|584.38|586.39|584.39|586.33|584.33|23
1608104850000|2020-12-16 07:47:30|586.39|584.39|586.39|584.39|586.39|584.39|586.37|584.37|22
1608104860000|2020-12-16 07:47:40|586.38|584.38|586.4|584.4|586.41|584.41|586.37|584.37|20
1608104870000|2020-12-16 07:47:50|586.39|584.39|586.33|584.33|586.41|584.41|586.32|584.32|23
1608104880000|2020-12-16 07:48:00|586.34|584.34|586.3|584.3|586.34|584.34|586.3|584.3|17
1608104890000|2020-12-16 07:48:10|586.31|584.31|586.2|584.2|586.33|584.33|586.2|584.2|26
1608104900000|2020-12-16 07:48:20|586.21|584.21|586.18|584.18|586.24|584.24|586.18|584.18|21
1608104910000|2020-12-16 07:48:30|586.19|584.19|586.17|584.17|586.19|584.19|586.17|584.17|22
1608104920000|2020-12-16 07:48:40|586.16|584.16|586.16|584.16|586.17|584.17|586.16|584.16|5
1608104930000|2020-12-16 07:48:50|586.19|584.19|586.18|584.18|586.21|584.21|586.16|584.16|19
1608104940000|2020-12-16 07:49:00|586.17|584.17|586.19|584.19|586.19|584.19|586.16|584.16|15
1608104950000|2020-12-16 07:49:10|586.2|584.2|586.21|584.21|586.29|584.29|586.17|584.17|26
1608104960000|2020-12-16 07:49:20|586.22|584.22|586.22|584.22|586.25|584.25|586.21|584.21|16
1608104970000|2020-12-16 07:49:30|586.21|584.21|586.24|584.24|586.24|584.24|586.2|584.2|19
1608104980000|2020-12-16 07:49:40|586.23|584.23|586.21|584.21|586.23|584.23|586.21|584.21|3
1608104990000|2020-12-16 07:49:50|586.19|584.19|586.13|584.13|586.19|584.19|586.13|584.13|11
1608105000000|2020-12-16 07:50:00|586.14|584.14|586.13|584.13|586.14|584.14|586.12|584.12|6
1608105020000|2020-12-16 07:50:20|586.12|584.12|586.12|584.12|586.13|584.13|586.12|584.12|9
1608105030000|2020-12-16 07:50:30|586.11|584.11|586.09|584.09|586.11|584.11|586.08|584.08|7
1608105040000|2020-12-16 07:50:40|586.08|584.08|586.04|584.04|586.08|584.08|586.04|584.04|6
1608105050000|2020-12-16 07:50:50|586.05|584.05|586.03|584.03|586.06|584.06|586.02|584.02|13
1608105060000|2020-12-16 07:51:00|585.99|583.99|585.99|583.99|586|584|585.98|583.98|13
1608105070000|2020-12-16 07:51:10|586|584|585.98|583.98|586.01|584.01|585.98|583.98|16
1608105080000|2020-12-16 07:51:20|585.99|583.99|585.99|583.99|586|584|585.98|583.98|15
1608105090000|2020-12-16 07:51:30|585.98|583.98|586|584|586|584|585.98|583.98|7
1608105100000|2020-12-16 07:51:40|585.98|583.98|586.04|584.04|586.04|584.04|585.98|583.98|9
1608105110000|2020-12-16 07:51:50|586.05|584.05|586.05|584.05|586.07|584.07|586.04|584.04|21
1608105120000|2020-12-16 07:52:00|586.04|584.04|586.04|584.04|586.07|584.07|586.04|584.04|18
1608105130000|2020-12-16 07:52:10|586.05|584.05|586.03|584.03|586.05|584.05|586.03|584.03|11
1608105140000|2020-12-16 07:52:20|586.04|584.04|586.03|584.03|586.06|584.06|586.02|584.02|7
1608105150000|2020-12-16 07:52:30|586.01|584.01|585.97|583.97|586.03|584.03|585.97|583.97|4
1608105160000|2020-12-16 07:52:40|585.96|583.96|585.97|583.97|585.97|583.97|585.96|583.96|12
1608105170000|2020-12-16 07:52:50|585.89|583.89|585.89|583.89|585.9|583.9|585.89|583.89|3
1608105180000|2020-12-16 07:53:00|585.9|583.9|585.92|583.92|585.92|583.92|585.89|583.89|14
1608105190000|2020-12-16 07:53:10|585.91|583.91|585.92|583.92|585.92|583.92|585.89|583.89|17
1608105200000|2020-12-16 07:53:20|585.93|583.93|585.94|583.94|585.97|583.97|585.91|583.91|14
1608105210000|2020-12-16 07:53:30|585.95|583.95|585.96|583.96|585.96|583.96|585.92|583.92|12
1608105220000|2020-12-16 07:53:40|585.95|583.95|585.95|583.95|585.96|583.96|585.95|583.95|3
1608105230000|2020-12-16 07:53:50|585.93|583.93|585.94|583.94|585.94|583.94|585.92|583.92|3
1608105240000|2020-12-16 07:54:00|585.92|583.92|585.88|583.88|585.93|583.93|585.88|583.88|10
1608105250000|2020-12-16 07:54:10|585.87|583.87|585.89|583.89|585.9|583.9|585.87|583.87|9
1608105260000|2020-12-16 07:54:20|585.88|583.88|585.88|583.88|585.91|583.91|585.86|583.86|11
1608105270000|2020-12-16 07:54:30|585.87|583.87|585.88|583.88|585.88|583.88|585.86|583.86|8
1608105280000|2020-12-16 07:54:40|585.87|583.87|585.92|583.92|585.94|583.94|585.87|583.87|22
1608105290000|2020-12-16 07:54:50|585.91|583.91|585.92|583.92|585.94|583.94|585.91|583.91|10
1608105300000|2020-12-16 07:55:00|585.91|583.91|585.89|583.89|585.91|583.91|585.89|583.89|7
1608105310000|2020-12-16 07:55:10|585.88|583.88|585.88|583.88|585.88|583.88|585.86|583.86|13
1608105320000|2020-12-16 07:55:20|585.9|583.9|585.92|583.92|585.93|583.93|585.89|583.89|10
1608105330000|2020-12-16 07:55:30|585.93|583.93|585.94|583.94|585.96|583.96|585.92|583.92|8
1608105340000|2020-12-16 07:55:40|585.95|583.95|586.04|584.04|586.05|584.05|585.95|583.95|23
1608105350000|2020-12-16 07:55:50|586.05|584.05|586.15|584.15|586.16|584.16|586.05|584.05|10
1608105360000|2020-12-16 07:56:00|586.14|584.14|586.14|584.14|586.15|584.15|586.14|584.14|3
1608105370000|2020-12-16 07:56:10|586.11|584.11|586.13|584.13|586.15|584.15|586.11|584.11|6
1608105380000|2020-12-16 07:56:20|586.11|584.11|586.16|584.16|586.16|584.16|586.11|584.11|6
1608105390000|2020-12-16 07:56:30|586.18|584.18|586.2|584.2|586.21|584.21|586.17|584.17|20
1608105400000|2020-12-16 07:56:40|586.18|584.18|586.28|584.28|586.28|584.28|586.18|584.18|7
1608105410000|2020-12-16 07:56:50|586.27|584.27|586.29|584.29|586.29|584.29|586.27|584.27|2
1608105420000|2020-12-16 07:57:00|586.31|584.31|586.31|584.31|586.31|584.31|586.31|584.31|1
1608105430000|2020-12-16 07:57:10|586.3|584.3|586.31|584.31|586.31|584.31|586.3|584.3|2
1608105440000|2020-12-16 07:57:20|586.32|584.32|586.18|584.18|586.32|584.32|586.13|584.13|21
1608105450000|2020-12-16 07:57:30|586.15|584.15|586.04|584.04|586.17|584.17|586.03|584.03|27
1608105460000|2020-12-16 07:57:40|586.05|584.05|586.05|584.05|586.09|584.09|586.03|584.03|17
1608105470000|2020-12-16 07:57:50|586.06|584.06|586.04|584.04|586.06|584.06|586.03|584.03|7
1608105480000|2020-12-16 07:58:00|586.02|584.02|585.98|583.98|586.04|584.04|585.98|583.98|17
1608105490000|2020-12-16 07:58:10|586|584|586.04|584.04|586.04|584.04|586|584|13
1608105500000|2020-12-16 07:58:20|586.03|584.03|586.03|584.03|586.05|584.05|586.03|584.03|7
1608105510000|2020-12-16 07:58:30|586.01|584.01|586.02|584.02|586.03|584.03|586.01|584.01|5
1608105530000|2020-12-16 07:58:50|586.01|584.01|586.01|584.01|586.01|584.01|586|584|7
1608105540000|2020-12-16 07:59:00|586.02|584.02|586.01|584.01|586.02|584.02|585.98|583.98|11
1608105550000|2020-12-16 07:59:10|586.02|584.02|586.06|584.06|586.06|584.06|586.01|584.01|3
1608105560000|2020-12-16 07:59:20|586.08|584.08|586.08|584.08|586.08|584.08|586.06|584.06|17
1608105570000|2020-12-16 07:59:30|586.07|584.07|586.07|584.07|586.09|584.09|586.07|584.07|11
1608105580000|2020-12-16 07:59:40|586.08|584.08|586.21|584.21|586.24|584.24|586.07|584.07|15
1608105590000|2020-12-16 07:59:50|586.22|584.22|586.21|584.21|586.24|584.24|586.2|584.2|15
1608105600000|2020-12-16 08:00:00|586.19|584.19|586.21|584.21|586.21|584.21|586.18|584.18|6
1608105610000|2020-12-16 08:00:10|586.2|584.2|586.11|584.11|586.21|584.21|586.11|584.11|22
1608105620000|2020-12-16 08:00:20|586.13|584.13|586.12|584.12|586.14|584.14|586.11|584.11|14
1608105630000|2020-12-16 08:00:30|586.14|584.14|586.13|584.13|586.15|584.15|586.1|584.1|23
1608105640000|2020-12-16 08:00:40|586.12|584.12|586.15|584.15|586.16|584.16|586.12|584.12|16
1608105650000|2020-12-16 08:00:50|586.16|584.16|586.15|584.15|586.18|584.18|586.14|584.14|29
1608105660000|2020-12-16 08:01:00|586.13|584.13|586.13|584.13|586.18|584.18|586.12|584.12|19
1608105670000|2020-12-16 08:01:10|586.12|584.12|586.12|584.12|586.13|584.13|586.12|584.12|5
1608105680000|2020-12-16 08:01:20|586.13|584.13|586.13|584.13|586.14|584.14|586.11|584.11|16
1608105690000|2020-12-16 08:01:30|586.15|584.15|586.1|584.1|586.16|584.16|586.1|584.1|17
1608105700000|2020-12-16 08:01:40|586.11|584.11|586.17|584.17|586.17|584.17|586.11|584.11|12
1608105710000|2020-12-16 08:01:50|586.14|584.14|586.09|584.09|586.18|584.18|586.09|584.09|16
1608105720000|2020-12-16 08:02:00|586.06|584.06|585.95|583.95|586.06|584.06|585.92|583.92|19
1608105730000|2020-12-16 08:02:10|585.94|583.94|585.96|583.96|585.96|583.96|585.93|583.93|19
1608105740000|2020-12-16 08:02:20|585.94|583.94|585.95|583.95|585.96|583.96|585.93|583.93|18
1608105750000|2020-12-16 08:02:30|585.96|583.96|586.01|584.01|586.01|584.01|585.92|583.92|13
1608105760000|2020-12-16 08:02:40|586.02|584.02|586.03|584.03|586.04|584.04|586.02|584.02|14
1608105770000|2020-12-16 08:02:50|586.04|584.04|586.01|584.01|586.04|584.04|586|584|6
1608105780000|2020-12-16 08:03:00|586|584|586|584|586|584|586|584|1
1608105790000|2020-12-16 08:03:10|586.01|584.01|585.89|583.89|586.02|584.02|585.89|583.89|11
1608105800000|2020-12-16 08:03:20|585.88|583.88|585.86|583.86|585.89|583.89|585.86|583.86|16
1608105810000|2020-12-16 08:03:30|585.88|583.88|585.84|583.84|585.88|583.88|585.84|583.84|20
1608105820000|2020-12-16 08:03:40|585.85|583.85|585.66|583.66|585.87|583.87|585.65|583.65|15
1608105830000|2020-12-16 08:03:50|585.67|583.67|585.53|583.53|585.67|583.67|585.53|583.53|25
1608105840000|2020-12-16 08:04:00|585.54|583.54|585.41|583.41|585.54|583.54|585.31|583.31|29
1608105850000|2020-12-16 08:04:10|585.44|583.44|585.3|583.3|585.46|583.46|585.3|583.3|16
1608105860000|2020-12-16 08:04:20|585.34|583.34|585.3|583.3|585.36|583.36|585.24|583.24|21
1608105870000|2020-12-16 08:04:30|585.29|583.29|585.29|583.29|585.29|583.29|585.23|583.23|19
1608105880000|2020-12-16 08:04:40|585.3|583.3|585.49|583.49|585.49|583.49|585.28|583.28|14
1608105890000|2020-12-16 08:04:50|585.5|583.5|585.59|583.59|585.64|583.64|585.5|583.5|16
1608105900000|2020-12-16 08:05:00|585.61|583.61|585.62|583.62|585.63|583.63|585.6|583.6|11
1608105910000|2020-12-16 08:05:10|585.63|583.63|585.63|583.63|585.63|583.63|585.6|583.6|20
1608105920000|2020-12-16 08:05:20|585.61|583.61|585.74|583.74|585.74|583.74|585.61|583.61|8
1608105930000|2020-12-16 08:05:30|585.75|583.75|585.74|583.74|585.75|583.75|585.74|583.74|2
1608105940000|2020-12-16 08:05:40|585.79|583.79|585.98|583.98|585.98|583.98|585.79|583.79|20
1608105950000|2020-12-16 08:05:50|585.99|583.99|585.98|583.98|585.99|583.99|585.98|583.98|2
1608105960000|2020-12-16 08:06:00|585.99|583.99|586.03|584.03|586.03|584.03|585.97|583.97|14
1608105970000|2020-12-16 08:06:10|586.04|584.04|586.16|584.16|586.19|584.19|586.03|584.03|11
1608105980000|2020-12-16 08:06:20|586.15|584.15|586.3|584.3|586.3|584.3|586.14|584.14|9
1608105990000|2020-12-16 08:06:30|586.28|584.28|586.35|584.35|586.35|584.35|586.28|584.28|14
1608106000000|2020-12-16 08:06:40|586.32|584.32|586.41|584.41|586.44|584.44|586.32|584.32|22
1608106010000|2020-12-16 08:06:50|586.44|584.44|586.55|584.55|586.6|584.6|586.44|584.44|12
1608106020000|2020-12-16 08:07:00|586.56|584.56|586.57|584.57|586.57|584.57|586.56|584.56|2
1608106030000|2020-12-16 08:07:10|586.58|584.58|586.59|584.59|586.59|584.59|586.58|584.58|4
1608106040000|2020-12-16 08:07:20|586.58|584.58|586.6|584.6|586.61|584.61|586.58|584.58|5
1608106050000|2020-12-16 08:07:30|586.58|584.58|586.6|584.6|586.67|584.67|586.57|584.57|16
1608106060000|2020-12-16 08:07:40|586.58|584.58|586.52|584.52|586.58|584.58|586.52|584.52|7
1608106070000|2020-12-16 08:07:50|586.53|584.53|586.52|584.52|586.53|584.53|586.52|584.52|6
1608106080000|2020-12-16 08:08:00|586.51|584.51|586.53|584.53|586.53|584.53|586.46|584.46|11
1608106090000|2020-12-16 08:08:10|586.52|584.52|586.29|584.29|586.52|584.52|586.25|584.25|24
1608106100000|2020-12-16 08:08:20|586.28|584.28|586.32|584.32|586.33|584.33|586.26|584.26|20
1608106110000|2020-12-16 08:08:30|586.3|584.3|586.33|584.33|586.37|584.37|586.27|584.27|29
1608106120000|2020-12-16 08:08:40|586.34|584.34|586.32|584.32|586.36|584.36|586.31|584.31|19
1608106130000|2020-12-16 08:08:50|586.29|584.29|586.27|584.27|586.37|584.37|586.27|584.27|27
1608106140000|2020-12-16 08:09:00|586.25|584.25|586.27|584.27|586.31|584.31|586.24|584.24|15
1608106150000|2020-12-16 08:09:10|586.32|584.32|586.19|584.19|586.32|584.32|586.18|584.18|18
1608106160000|2020-12-16 08:09:20|586.2|584.2|586.21|584.21|586.21|584.21|586.19|584.19|8
1608106170000|2020-12-16 08:09:30|586.22|584.22|586.25|584.25|586.34|584.34|586.22|584.22|26
1608106180000|2020-12-16 08:09:40|586.24|584.24|586.13|584.13|586.24|584.24|586.12|584.12|16
1608106190000|2020-12-16 08:09:50|586.14|584.14|586.15|584.15|586.16|584.16|586.14|584.14|8
1608106200000|2020-12-16 08:10:00|586.14|584.14|586.13|584.13|586.15|584.15|586.11|584.11|11
1608106210000|2020-12-16 08:10:10|586.12|584.12|586.12|584.12|586.14|584.14|586.1|584.1|8
1608106220000|2020-12-16 08:10:20|586.13|584.13|586.25|584.25|586.25|584.25|586.12|584.12|8
1608106230000|2020-12-16 08:10:30|586.24|584.24|586.43|584.43|586.43|584.43|586.24|584.24|11
1608106240000|2020-12-16 08:10:40|586.41|584.41|586.48|584.48|586.48|584.48|586.41|584.41|4
1608106250000|2020-12-16 08:10:50|586.47|584.47|586.52|584.52|586.53|584.53|586.44|584.44|9
1608106260000|2020-12-16 08:11:00|586.53|584.53|586.54|584.54|586.54|584.54|586.52|584.52|5
1608106270000|2020-12-16 08:11:10|586.56|584.56|586.64|584.64|586.64|584.64|586.56|584.56|9
1608106280000|2020-12-16 08:11:20|586.67|584.67|586.72|584.72|586.72|584.72|586.66|584.66|9
1608106290000|2020-12-16 08:11:30|586.67|584.67|586.79|584.79|586.8|584.8|586.66|584.66|12
1608106300000|2020-12-16 08:11:40|586.8|584.8|586.83|584.83|586.83|584.83|586.8|584.8|2
1608106310000|2020-12-16 08:11:50|586.81|584.81|586.81|584.81|586.81|584.81|586.81|584.81|1
1608106330000|2020-12-16 08:12:10|586.82|584.82|586.72|584.72|586.83|584.83|586.71|584.71|12
1608106340000|2020-12-16 08:12:20|586.74|584.74|586.68|584.68|586.74|584.74|586.65|584.65|32
1608106350000|2020-12-16 08:12:30|586.66|584.66|586.67|584.67|586.7|584.7|586.66|584.66|9
1608106360000|2020-12-16 08:12:40|586.65|584.65|586.71|584.71|586.71|584.71|586.65|584.65|9
1608106370000|2020-12-16 08:12:50|586.7|584.7|586.71|584.71|586.71|584.71|586.7|584.7|4
1608106380000|2020-12-16 08:13:00|586.7|584.7|586.7|584.7|586.71|584.71|586.69|584.69|7
1608106390000|2020-12-16 08:13:10|586.69|584.69|586.58|584.58|586.69|584.69|586.56|584.56|17
1608106400000|2020-12-16 08:13:20|586.57|584.57|586.6|584.6|586.63|584.63|586.57|584.57|10
1608106410000|2020-12-16 08:13:30|586.58|584.58|586.57|584.57|586.58|584.58|586.57|584.57|4
1608106420000|2020-12-16 08:13:40|586.56|584.56|586.56|584.56|586.56|584.56|586.54|584.54|9
1608106430000|2020-12-16 08:13:50|586.57|584.57|586.6|584.6|586.6|584.6|586.57|584.57|8
1608106440000|2020-12-16 08:14:00|586.52|584.52|586.52|584.52|586.53|584.53|586.52|584.52|7
1608106450000|2020-12-16 08:14:10|586.51|584.51|586.52|584.52|586.52|584.52|586.51|584.51|6
1608106460000|2020-12-16 08:14:20|586.51|584.51|586.51|584.51|586.51|584.51|586.51|584.51|1
1608106470000|2020-12-16 08:14:30|586.5|584.5|586.49|584.49|586.5|584.5|586.49|584.49|4
1608106480000|2020-12-16 08:14:40|586.5|584.5|586.5|584.5|586.5|584.5|586.5|584.5|1
1608106490000|2020-12-16 08:14:50|586.49|584.49|586.49|584.49|586.5|584.5|586.49|584.49|7
1608106500000|2020-12-16 08:15:00|586.53|584.53|586.53|584.53|586.54|584.54|586.52|584.52|6
1608106510000|2020-12-16 08:15:10|586.56|584.56|586.55|584.55|586.56|584.56|586.55|584.55|2
1608106520000|2020-12-16 08:15:20|586.56|584.56|586.52|584.52|586.56|584.56|586.52|584.52|4
1608106530000|2020-12-16 08:15:30|586.5|584.5|586.5|584.5|586.5|584.5|586.5|584.5|1
1608106540000|2020-12-16 08:15:40|586.49|584.49|586.38|584.38|586.49|584.49|586.38|584.38|9
1608106550000|2020-12-16 08:15:50|586.39|584.39|586.4|584.4|586.41|584.41|586.38|584.38|8
1608106560000|2020-12-16 08:16:00|586.35|584.35|586.34|584.34|586.35|584.35|586.34|584.34|2
1608106570000|2020-12-16 08:16:10|586.33|584.33|586.35|584.35|586.35|584.35|586.32|584.32|6
1608106580000|2020-12-16 08:16:20|586.36|584.36|586.4|584.4|586.41|584.41|586.35|584.35|14
1608106590000|2020-12-16 08:16:30|586.39|584.39|586.35|584.35|586.39|584.39|586.35|584.35|6
1608106600000|2020-12-16 08:16:40|586.34|584.34|586.28|584.28|586.34|584.34|586.28|584.28|9
1608106610000|2020-12-16 08:16:50|586.27|584.27|586.25|584.25|586.29|584.29|586.23|584.23|15
1608106620000|2020-12-16 08:17:00|586.13|584.13|586.13|584.13|586.13|584.13|586.13|584.13|1
1608106630000|2020-12-16 08:17:10|586.09|584.09|585.96|583.96|586.11|584.11|585.95|583.95|10
1608106640000|2020-12-16 08:17:20|585.92|583.92|585.76|583.76|585.92|583.92|585.76|583.76|11
1608106650000|2020-12-16 08:17:30|585.75|583.75|585.74|583.74|585.75|583.75|585.74|583.74|4
1608106660000|2020-12-16 08:17:40|585.75|583.75|585.77|583.77|585.77|583.77|585.74|583.74|7
1608106670000|2020-12-16 08:17:50|585.78|583.78|586.07|584.07|586.07|584.07|585.78|583.78|19
1608106680000|2020-12-16 08:18:00|586.08|584.08|586.18|584.18|586.18|584.18|586.07|584.07|11
1608106690000|2020-12-16 08:18:10|586.29|584.29|586.25|584.25|586.29|584.29|586.24|584.24|6
1608106700000|2020-12-16 08:18:20|586.24|584.24|586.17|584.17|586.28|584.28|586.17|584.17|9
1608106710000|2020-12-16 08:18:30|586.14|584.14|585.95|583.95|586.14|584.14|585.95|583.95|13
1608106720000|2020-12-16 08:18:40|585.96|583.96|585.95|583.95|585.96|583.96|585.95|583.95|4
1608106730000|2020-12-16 08:18:50|585.96|583.96|585.98|583.98|586|584|585.96|583.96|4
1608106740000|2020-12-16 08:19:00|586.01|584.01|585.98|583.98|586.01|584.01|585.97|583.97|5
1608106750000|2020-12-16 08:19:10|585.87|583.87|585.87|583.87|585.89|583.89|585.85|583.85|11
1608106760000|2020-12-16 08:19:20|585.88|583.88|585.86|583.86|585.88|583.88|585.86|583.86|3
1608106770000|2020-12-16 08:19:30|585.87|583.87|585.91|583.91|585.94|583.94|585.86|583.86|14
1608106780000|2020-12-16 08:19:40|585.92|583.92|586.04|584.04|586.04|584.04|585.92|583.92|11
1608106790000|2020-12-16 08:19:50|586.05|584.05|586.03|584.03|586.06|584.06|585.99|583.99|14
1608106800000|2020-12-16 08:20:00|586.04|584.04|586.04|584.04|586.11|584.11|586.01|584.01|13
1608106810000|2020-12-16 08:20:10|586.03|584.03|585.83|583.83|586.03|584.03|585.82|583.82|12
1608106820000|2020-12-16 08:20:20|585.85|583.85|585.86|583.86|585.92|583.92|585.85|583.85|19
1608106830000|2020-12-16 08:20:30|585.81|583.81|585.8|583.8|585.83|583.83|585.79|583.79|5
1608106840000|2020-12-16 08:20:40|585.81|583.81|585.85|583.85|585.87|583.87|585.81|583.81|13
1608106850000|2020-12-16 08:20:50|585.86|583.86|585.86|583.86|585.86|583.86|585.86|583.86|1
1608106860000|2020-12-16 08:21:00|585.84|583.84|585.78|583.78|585.85|583.85|585.76|583.76|11
1608106870000|2020-12-16 08:21:10|585.77|583.77|585.79|583.79|585.8|583.8|585.74|583.74|19
1608106880000|2020-12-16 08:21:20|585.8|583.8|585.86|583.86|585.86|583.86|585.78|583.78|16
1608106890000|2020-12-16 08:21:30|585.85|583.85|585.84|583.84|585.85|583.85|585.83|583.83|3
1608106930000|2020-12-16 08:22:10|585.83|583.83|585.74|583.74|585.83|583.83|585.74|583.74|10
1608106940000|2020-12-16 08:22:20|585.75|583.75|585.76|583.76|585.76|583.76|585.75|583.75|2
1608106960000|2020-12-16 08:22:40|585.77|583.77|585.74|583.74|585.77|583.77|585.73|583.73|6
1608106970000|2020-12-16 08:22:50|585.75|583.75|585.74|583.74|585.75|583.75|585.73|583.73|14
1608106980000|2020-12-16 08:23:00|585.73|583.73|585.75|583.75|585.75|583.75|585.73|583.73|3
1608106990000|2020-12-16 08:23:10|585.74|583.74|585.74|583.74|585.74|583.74|585.73|583.73|3
1608107000000|2020-12-16 08:23:20|585.75|583.75|585.86|583.86|585.9|583.9|585.75|583.75|15
1608107010000|2020-12-16 08:23:30|585.85|583.85|585.85|583.85|585.85|583.85|585.85|583.85|1
1608107020000|2020-12-16 08:23:40|585.84|583.84|586.08|584.08|586.08|584.08|585.84|583.84|11
1608107030000|2020-12-16 08:23:50|586.09|584.09|586.08|584.08|586.09|584.09|586.08|584.08|4
1608107040000|2020-12-16 08:24:00|586.07|584.07|586.08|584.08|586.08|584.08|586.07|584.07|2
1608107060000|2020-12-16 08:24:20|586.06|584.06|586.24|584.24|586.24|584.24|586.06|584.06|2
1608107080000|2020-12-16 08:24:40|586.27|584.27|586.33|584.33|586.34|584.34|586.27|584.27|8
1608107090000|2020-12-16 08:24:50|586.32|584.32|586.21|584.21|586.32|584.32|586.17|584.17|12
1608107100000|2020-12-16 08:25:00|586.22|584.22|586.2|584.2|586.24|584.24|586.2|584.2|5
1608107110000|2020-12-16 08:25:10|586.19|584.19|586.15|584.15|586.19|584.19|586.15|584.15|9
1608107120000|2020-12-16 08:25:20|586.14|584.14|585.89|583.89|586.14|584.14|585.89|583.89|17
1608107130000|2020-12-16 08:25:30|585.91|583.91|585.82|583.82|585.92|583.92|585.82|583.82|8
1608107140000|2020-12-16 08:25:40|585.81|583.81|585.82|583.82|585.84|583.84|585.81|583.81|6
1608107150000|2020-12-16 08:25:50|585.83|583.83|585.84|583.84|585.84|583.84|585.83|583.83|2
1608107160000|2020-12-16 08:26:00|585.83|583.83|585.85|583.85|585.86|583.86|585.83|583.83|4
1608107170000|2020-12-16 08:26:10|585.84|583.84|585.85|583.85|585.85|583.85|585.84|583.84|2
1608107180000|2020-12-16 08:26:20|585.83|583.83|585.85|583.85|585.86|583.86|585.82|583.82|9
1608107190000|2020-12-16 08:26:30|585.86|583.86|585.91|583.91|585.92|583.92|585.85|583.85|10
1608107200000|2020-12-16 08:26:40|585.92|583.92|585.91|583.91|585.92|583.92|585.91|583.91|4
1608107210000|2020-12-16 08:26:50|585.92|583.92|585.94|583.94|585.94|583.94|585.91|583.91|4
1608107220000|2020-12-16 08:27:00|585.92|583.92|585.92|583.92|585.94|583.94|585.91|583.91|14
1608107230000|2020-12-16 08:27:10|585.93|583.93|585.93|583.93|585.94|583.94|585.92|583.92|11
1608107240000|2020-12-16 08:27:20|585.94|583.94|585.93|583.93|585.94|583.94|585.93|583.93|4
1608107250000|2020-12-16 08:27:30|585.94|583.94|585.93|583.93|585.94|583.94|585.93|583.93|2
1608107270000|2020-12-16 08:27:50|585.95|583.95|585.95|583.95|585.95|583.95|585.95|583.95|1
1608107280000|2020-12-16 08:28:00|585.97|583.97|585.96|583.96|585.97|583.97|585.96|583.96|2
1608107290000|2020-12-16 08:28:10|585.95|583.95|585.93|583.93|585.95|583.95|585.93|583.93|3
1608107310000|2020-12-16 08:28:30|585.94|583.94|585.91|583.91|585.94|583.94|585.9|583.9|9
1608107320000|2020-12-16 08:28:40|585.9|583.9|585.86|583.86|585.9|583.9|585.82|583.82|8
1608107330000|2020-12-16 08:28:50|585.89|583.89|585.81|583.81|585.89|583.89|585.81|583.81|7
1608107340000|2020-12-16 08:29:00|585.8|583.8|585.9|583.9|585.9|583.9|585.8|583.8|11
1608107350000|2020-12-16 08:29:10|585.89|583.89|585.91|583.91|585.92|583.92|585.88|583.88|13
1608107360000|2020-12-16 08:29:20|585.92|583.92|585.97|583.97|585.97|583.97|585.92|583.92|5
1608107370000|2020-12-16 08:29:30|585.96|583.96|585.89|583.89|585.97|583.97|585.88|583.88|9
1608107380000|2020-12-16 08:29:40|585.88|583.88|585.94|583.94|585.95|583.95|585.87|583.87|7
1608107390000|2020-12-16 08:29:50|585.93|583.93|585.93|583.93|585.94|583.94|585.9|583.9|13
1608107400000|2020-12-16 08:30:00|585.96|583.96|586.01|584.01|586.01|584.01|585.96|583.96|10
1608107420000|2020-12-16 08:30:20|586.02|584.02|586|584|586.02|584.02|586|584|5
1608107430000|2020-12-16 08:30:30|586.02|584.02|586.07|584.07|586.07|584.07|586.02|584.02|15
1608107440000|2020-12-16 08:30:40|586.06|584.06|586.06|584.06|586.08|584.08|586.05|584.05|17
1608107450000|2020-12-16 08:30:50|586.07|584.07|585.98|583.98|586.07|584.07|585.98|583.98|8
1608107460000|2020-12-16 08:31:00|585.97|583.97|586.02|584.02|586.03|584.03|585.97|583.97|10
1608107470000|2020-12-16 08:31:10|586.03|584.03|586.02|584.02|586.05|584.05|585.99|583.99|22
1608107480000|2020-12-16 08:31:20|585.98|583.98|586.03|584.03|586.04|584.04|585.98|583.98|11
1608107490000|2020-12-16 08:31:30|586.07|584.07|586.02|584.02|586.08|584.08|585.98|583.98|9
1608107500000|2020-12-16 08:31:40|586.03|584.03|586.05|584.05|586.13|584.13|586.02|584.02|20
1608107510000|2020-12-16 08:31:50|586.04|584.04|586.09|584.09|586.09|584.09|586.04|584.04|6
1608107520000|2020-12-16 08:32:00|586.1|584.1|586.07|584.07|586.11|584.11|586.06|584.06|19
1608107530000|2020-12-16 08:32:10|586.06|584.06|586.03|584.03|586.08|584.08|585.98|583.98|20
1608107540000|2020-12-16 08:32:20|586.04|584.04|586.08|584.08|586.08|584.08|585.98|583.98|19
1608107550000|2020-12-16 08:32:30|586.06|584.06|586.06|584.06|586.08|584.08|586.06|584.06|11
1608107560000|2020-12-16 08:32:40|586.08|584.08|586.07|584.07|586.1|584.1|585.98|583.98|9
1608107570000|2020-12-16 08:32:50|586.1|584.1|586.2|584.2|586.22|584.22|586.1|584.1|6
1608107590000|2020-12-16 08:33:10|586.22|584.22|586.23|584.23|586.24|584.24|586.22|584.22|4
1608107600000|2020-12-16 08:33:20|586.22|584.22|586.23|584.23|586.23|584.23|586.22|584.22|2
1608107620000|2020-12-16 08:33:40|586.25|584.25|586.23|584.23|586.25|584.25|586.23|584.23|2
1608107630000|2020-12-16 08:33:50|586.27|584.27|586.32|584.32|586.33|584.33|586.27|584.27|3
1608107640000|2020-12-16 08:34:00|586.27|584.27|586.28|584.28|586.31|584.31|586.27|584.27|12
1608107650000|2020-12-16 08:34:10|586.29|584.29|586.39|584.39|586.39|584.39|586.27|584.27|11
1608107660000|2020-12-16 08:34:20|586.4|584.4|586.46|584.46|586.46|584.46|586.35|584.35|17
1608107670000|2020-12-16 08:34:30|586.45|584.45|586.47|584.47|586.48|584.48|586.45|584.45|8
1608107680000|2020-12-16 08:34:40|586.48|584.48|586.47|584.47|586.48|584.48|586.46|584.46|8
1608107690000|2020-12-16 08:34:50|586.48|584.48|586.46|584.46|586.48|584.48|586.46|584.46|7
1608107700000|2020-12-16 08:35:00|586.45|584.45|586.45|584.45|586.46|584.46|586.45|584.45|5
1608107710000|2020-12-16 08:35:10|586.46|584.46|586.43|584.43|586.47|584.47|586.41|584.41|19
1608107720000|2020-12-16 08:35:20|586.44|584.44|586.4|584.4|586.44|584.44|586.39|584.39|14
1608107730000|2020-12-16 08:35:30|586.43|584.43|586.41|584.41|586.44|584.44|586.39|584.39|11
1608107740000|2020-12-16 08:35:40|586.39|584.39|586.38|584.38|586.41|584.41|586.38|584.38|16
1608107750000|2020-12-16 08:35:50|586.4|584.4|586.39|584.39|586.4|584.4|586.36|584.36|16
1608107760000|2020-12-16 08:36:00|586.37|584.37|586.37|584.37|586.4|584.4|586.37|584.37|15
1608107770000|2020-12-16 08:36:10|586.4|584.4|586.33|584.33|586.4|584.4|586.31|584.31|20
1608107780000|2020-12-16 08:36:20|586.32|584.32|586.33|584.33|586.33|584.33|586.28|584.28|19
1608107790000|2020-12-16 08:36:30|586.29|584.29|586.3|584.3|586.33|584.33|586.24|584.24|18
1608107800000|2020-12-16 08:36:40|586.31|584.31|586.29|584.29|586.32|584.32|586.28|584.28|12
1608107810000|2020-12-16 08:36:50|586.3|584.3|586.25|584.25|586.3|584.3|586.24|584.24|14
1608107820000|2020-12-16 08:37:00|586.24|584.24|586.24|584.24|586.25|584.25|586.22|584.22|12
1608107830000|2020-12-16 08:37:10|586.23|584.23|586.22|584.22|586.24|584.24|586.21|584.21|11
1608107840000|2020-12-16 08:37:20|586.23|584.23|586.25|584.25|586.26|584.26|586.22|584.22|7
1608107850000|2020-12-16 08:37:30|586.23|584.23|586.25|584.25|586.26|584.26|586.22|584.22|11
1608107860000|2020-12-16 08:37:40|586.22|584.22|586.22|584.22|586.25|584.25|586.22|584.22|11
1608107870000|2020-12-16 08:37:50|586.24|584.24|586.23|584.23|586.25|584.25|586.22|584.22|5
1608107880000|2020-12-16 08:38:00|586.24|584.24|586.24|584.24|586.24|584.24|586.22|584.22|6
1608107890000|2020-12-16 08:38:10|586.21|584.21|586.21|584.21|586.21|584.21|586.21|584.21|1
1608107900000|2020-12-16 08:38:20|586.22|584.22|586.26|584.26|586.26|584.26|586.21|584.21|6
1608107910000|2020-12-16 08:38:30|586.28|584.28|586.28|584.28|586.29|584.29|586.27|584.27|7
1608107920000|2020-12-16 08:38:40|586.26|584.26|586.27|584.27|586.27|584.27|586.24|584.24|5
1608107930000|2020-12-16 08:38:50|586.28|584.28|586.28|584.28|586.3|584.3|586.27|584.27|10
1608107940000|2020-12-16 08:39:00|586.27|584.27|586.25|584.25|586.28|584.28|586.25|584.25|10
1608107950000|2020-12-16 08:39:10|586.26|584.26|586.24|584.24|586.28|584.28|586.24|584.24|10
1608107960000|2020-12-16 08:39:20|586.25|584.25|586.23|584.23|586.27|584.27|586.2|584.2|10
1608107970000|2020-12-16 08:39:30|586.22|584.22|586.22|584.22|586.23|584.23|586.19|584.19|7
1608107980000|2020-12-16 08:39:40|586.21|584.21|586.2|584.2|586.22|584.22|586.2|584.2|6
1608107990000|2020-12-16 08:39:50|586.21|584.21|586.22|584.22|586.23|584.23|586.19|584.19|17
1608108000000|2020-12-16 08:40:00|586.23|584.23|586.26|584.26|586.27|584.27|586.23|584.23|9
1608108010000|2020-12-16 08:40:10|586.22|584.22|586.28|584.28|586.29|584.29|586.22|584.22|12
1608108020000|2020-12-16 08:40:20|586.27|584.27|586.3|584.3|586.3|584.3|586.24|584.24|13
1608108030000|2020-12-16 08:40:30|586.26|584.26|586.3|584.3|586.3|584.3|586.26|584.26|13
1608108040000|2020-12-16 08:40:40|586.29|584.29|586.29|584.29|586.3|584.3|586.27|584.27|7
1608108050000|2020-12-16 08:40:50|586.3|584.3|586.47|584.47|586.47|584.47|586.25|584.25|16
1608108060000|2020-12-16 08:41:00|586.45|584.45|586.38|584.38|586.46|584.46|586.35|584.35|12
1608108070000|2020-12-16 08:41:10|586.36|584.36|586.37|584.37|586.39|584.39|586.35|584.35|20
1608108080000|2020-12-16 08:41:20|586.39|584.39|586.37|584.37|586.39|584.39|586.37|584.37|5
1608108090000|2020-12-16 08:41:30|586.38|584.38|586.43|584.43|586.43|584.43|586.33|584.33|13
1608108100000|2020-12-16 08:41:40|586.39|584.39|586.39|584.39|586.42|584.42|586.35|584.35|14
1608108110000|2020-12-16 08:41:50|586.38|584.38|586.37|584.37|586.4|584.4|586.33|584.33|18
1608108120000|2020-12-16 08:42:00|586.35|584.35|586.31|584.31|586.36|584.36|586.31|584.31|7
1608108130000|2020-12-16 08:42:10|586.32|584.32|586.31|584.31|586.33|584.33|586.28|584.28|14
1608108140000|2020-12-16 08:42:20|586.32|584.32|586.32|584.32|586.33|584.33|586.32|584.32|5
1608108150000|2020-12-16 08:42:30|586.33|584.33|586.28|584.28|586.34|584.34|586.28|584.28|9
1608108160000|2020-12-16 08:42:40|586.27|584.27|586.27|584.27|586.29|584.29|586.27|584.27|13
1608108170000|2020-12-16 08:42:50|586.26|584.26|586.29|584.29|586.29|584.29|586.26|584.26|4
1608108180000|2020-12-16 08:43:00|586.3|584.3|586.34|584.34|586.38|584.38|586.27|584.27|10
1608108190000|2020-12-16 08:43:10|586.36|584.36|586.32|584.32|586.36|584.36|586.31|584.31|19
1608108200000|2020-12-16 08:43:20|586.31|584.31|586.32|584.32|586.33|584.33|586.31|584.31|8
1608108210000|2020-12-16 08:43:30|586.33|584.33|586.39|584.39|586.4|584.4|586.32|584.32|15
1608108220000|2020-12-16 08:43:40|586.4|584.4|586.4|584.4|586.4|584.4|586.39|584.39|5
1608108240000|2020-12-16 08:44:00|586.41|584.41|586.39|584.39|586.41|584.41|586.39|584.39|7
1608108250000|2020-12-16 08:44:10|586.41|584.41|586.44|584.44|586.44|584.44|586.39|584.39|10
1608108260000|2020-12-16 08:44:20|586.43|584.43|586.5|584.5|586.59|584.59|586.4|584.4|20
1608108270000|2020-12-16 08:44:30|586.51|584.51|586.63|584.63|586.66|584.66|586.45|584.45|22
1608108280000|2020-12-16 08:44:40|586.68|584.68|586.79|584.79|586.81|584.81|586.67|584.67|15
1608108290000|2020-12-16 08:44:50|586.78|584.78|586.77|584.77|586.78|584.78|586.68|584.68|19
1608108300000|2020-12-16 08:45:00|586.75|584.75|586.77|584.77|586.79|584.79|586.73|584.73|17
1608108310000|2020-12-16 08:45:10|586.78|584.78|586.72|584.72|586.79|584.79|586.72|584.72|12
1608108320000|2020-12-16 08:45:20|586.73|584.73|586.57|584.57|586.73|584.73|586.55|584.55|16
1608108330000|2020-12-16 08:45:30|586.61|584.61|586.62|584.62|586.62|584.62|586.56|584.56|11
1608108340000|2020-12-16 08:45:40|586.61|584.61|586.71|584.71|586.74|584.74|586.61|584.61|18
1608108350000|2020-12-16 08:45:50|586.7|584.7|586.69|584.69|586.73|584.73|586.66|584.66|19
1608108360000|2020-12-16 08:46:00|586.67|584.67|586.66|584.66|586.68|584.68|586.64|584.64|11
1608108370000|2020-12-16 08:46:10|586.65|584.65|586.61|584.61|586.66|584.66|586.6|584.6|13
1608108380000|2020-12-16 08:46:20|586.6|584.6|586.61|584.61|586.61|584.61|586.59|584.59|4
1608108390000|2020-12-16 08:46:30|586.6|584.6|586.61|584.61|586.62|584.62|586.58|584.58|16
1608108400000|2020-12-16 08:46:40|586.63|584.63|586.59|584.59|586.63|584.63|586.58|584.58|14
1608108410000|2020-12-16 08:46:50|586.6|584.6|586.64|584.64|586.65|584.65|586.6|584.6|6
1608108420000|2020-12-16 08:47:00|586.69|584.69|586.69|584.69|586.72|584.72|586.66|584.66|9
1608108430000|2020-12-16 08:47:10|586.72|584.72|586.72|584.72|586.75|584.75|586.71|584.71|9
1608108440000|2020-12-16 08:47:20|586.73|584.73|586.74|584.74|586.74|584.74|586.73|584.73|8
1608108450000|2020-12-16 08:47:30|586.73|584.73|586.76|584.76|586.76|584.76|586.71|584.71|9
1608108460000|2020-12-16 08:47:40|586.75|584.75|586.95|584.95|587.01|585.01|586.75|584.75|15
1608108470000|2020-12-16 08:47:50|587|585|586.98|584.98|587.01|585.01|586.94|584.94|14
1608108480000|2020-12-16 08:48:00|587.02|585.02|586.99|584.99|587.05|585.05|586.99|584.99|11
1608108490000|2020-12-16 08:48:10|587.05|585.05|587.08|585.08|587.12|585.12|587.03|585.03|13
1608108500000|2020-12-16 08:48:20|587.09|585.09|587.09|585.09|587.11|585.11|587.02|585.02|23
1608108510000|2020-12-16 08:48:30|587.12|585.12|587.18|585.18|587.18|585.18|587.12|585.12|8
1608108520000|2020-12-16 08:48:40|587.17|585.17|587.22|585.22|587.23|585.23|587.17|585.17|20
1608108530000|2020-12-16 08:48:50|587.2|585.2|587.28|585.28|587.3|585.3|587.2|585.2|15
1608108540000|2020-12-16 08:49:00|587.27|585.27|587.68|585.68|588|586|587.27|585.27|34
1608108550000|2020-12-16 08:49:10|587.79|585.79|587.57|585.57|587.79|585.79|587.52|585.52|23
1608108560000|2020-12-16 08:49:20|587.58|585.58|587.58|585.58|587.6|585.6|587.57|585.57|10
1608108570000|2020-12-16 08:49:30|587.57|585.57|587.46|585.46|587.58|585.58|587.31|585.31|16
1608108580000|2020-12-16 08:49:40|587.43|585.43|588.07|586.07|588.07|586.07|587.32|585.32|23
1608108590000|2020-12-16 08:49:50|588.08|586.08|588.09|586.09|588.1|586.1|588.05|586.05|17
1608108600000|2020-12-16 08:50:00|588.08|586.08|588.13|586.13|588.18|586.18|588.08|586.08|19
1608108610000|2020-12-16 08:50:10|588.14|586.14|588.08|586.08|588.14|586.14|588.06|586.06|18
1608108620000|2020-12-16 08:50:20|588.09|586.09|588.06|586.06|588.11|586.11|588.06|586.06|16
1608108630000|2020-12-16 08:50:30|588.07|586.07|588.1|586.1|588.1|586.1|588.06|586.06|14
1608108640000|2020-12-16 08:50:40|588.11|586.11|588.14|586.14|588.18|586.18|588.08|586.08|19
1608108650000|2020-12-16 08:50:50|588.15|586.15|588.2|586.2|588.2|586.2|588.14|586.14|6
1608108660000|2020-12-16 08:51:00|588.19|586.19|588.14|586.14|588.19|586.19|588.13|586.13|15
1608108670000|2020-12-16 08:51:10|588.19|586.19|588.05|586.05|588.19|586.19|588.05|586.05|15
1608108680000|2020-12-16 08:51:20|587.97|585.97|588.19|586.19|588.26|586.26|587.97|585.97|26
1608108690000|2020-12-16 08:51:30|588.24|586.24|588.4|586.4|588.4|586.4|588.19|586.19|21
1608108700000|2020-12-16 08:51:40|588.38|586.38|588.36|586.36|588.4|586.4|588.36|586.36|13
1608108710000|2020-12-16 08:51:50|588.39|586.39|588.3|586.3|588.39|586.39|588.3|586.3|11
1608108720000|2020-12-16 08:52:00|588.29|586.29|588.19|586.19|588.29|586.29|588.19|586.19|21
1608108730000|2020-12-16 08:52:10|588.2|586.2|588.2|586.2|588.21|586.21|588.19|586.19|7
1608108740000|2020-12-16 08:52:20|588.21|586.21|588.23|586.23|588.25|586.25|588.21|586.21|12
1608108750000|2020-12-16 08:52:30|588.24|586.24|588.3|586.3|588.3|586.3|588.24|586.24|12
1608108760000|2020-12-16 08:52:40|588.33|586.33|588.32|586.32|588.34|586.34|588.3|586.3|17
1608108770000|2020-12-16 08:52:50|588.33|586.33|588.36|586.36|588.37|586.37|588.33|586.33|6
1608108780000|2020-12-16 08:53:00|588.33|586.33|588.31|586.31|588.34|586.34|588.31|586.31|9
1608108790000|2020-12-16 08:53:10|588.32|586.32|588.33|586.33|588.33|586.33|588.31|586.31|3
1608108800000|2020-12-16 08:53:20|588.31|586.31|588.31|586.31|588.33|586.33|588.31|586.31|7
1608108810000|2020-12-16 08:53:30|588.32|586.32|588.26|586.26|588.33|586.33|588.24|586.24|13
1608108820000|2020-12-16 08:53:40|588.27|586.27|588.26|586.26|588.28|586.28|588.22|586.22|9
1608108830000|2020-12-16 08:53:50|588.28|586.28|588.25|586.25|588.28|586.28|588.23|586.23|13
1608108840000|2020-12-16 08:54:00|588.26|586.26|588.23|586.23|588.27|586.27|588.22|586.22|14
1608108850000|2020-12-16 08:54:10|588.24|586.24|588.24|586.24|588.25|586.25|588.22|586.22|13
1608108860000|2020-12-16 08:54:20|588.25|586.25|588.24|586.24|588.27|586.27|588.22|586.22|14
1608108870000|2020-12-16 08:54:30|588.23|586.23|588.24|586.24|588.24|586.24|588.22|586.22|10
1608108880000|2020-12-16 08:54:40|588.23|586.23|588.23|586.23|588.27|586.27|588.22|586.22|15
1608108890000|2020-12-16 08:54:50|588.26|586.26|588.3|586.3|588.31|586.31|588.23|586.23|7
1608108900000|2020-12-16 08:55:00|588.29|586.29|588.28|586.28|588.3|586.3|588.28|586.28|8
1608108910000|2020-12-16 08:55:10|588.29|586.29|588.27|586.27|588.29|586.29|588.26|586.26|11
1608108920000|2020-12-16 08:55:20|588.24|586.24|588.21|586.21|588.27|586.27|588.21|586.21|10
1608108930000|2020-12-16 08:55:30|588.22|586.22|588.2|586.2|588.22|586.22|588.2|586.2|3
1608108940000|2020-12-16 08:55:40|588.21|586.21|588.21|586.21|588.21|586.21|588.19|586.19|5
1608108950000|2020-12-16 08:55:50|588.19|586.19|588.19|586.19|588.21|586.21|588.18|586.18|11
1608108960000|2020-12-16 08:56:00|588.2|586.2|588.2|586.2|588.23|586.23|588.2|586.2|11
1608108970000|2020-12-16 08:56:10|588.19|586.19|588.25|586.25|588.27|586.27|588.19|586.19|16
1608108980000|2020-12-16 08:56:20|588.28|586.28|588.19|586.19|588.29|586.29|588.19|586.19|14
1608108990000|2020-12-16 08:56:30|588.2|586.2|588.22|586.22|588.23|586.23|588.2|586.2|12
1608109000000|2020-12-16 08:56:40|588.21|586.21|588.22|586.22|588.24|586.24|588.2|586.2|9
1608109010000|2020-12-16 08:56:50|588.2|586.2|588.23|586.23|588.23|586.23|588.2|586.2|9
1608109020000|2020-12-16 08:57:00|588.24|586.24|588.27|586.27|588.29|586.29|588.23|586.23|8
1608109030000|2020-12-16 08:57:10|588.29|586.29|588.23|586.23|588.29|586.29|588.18|586.18|10
1608109040000|2020-12-16 08:57:20|588.2|586.2|588.35|586.35|588.35|586.35|588.2|586.2|25
1608109050000|2020-12-16 08:57:30|588.38|586.38|588.54|586.54|588.54|586.54|588.38|586.38|17
1608109060000|2020-12-16 08:57:40|588.57|586.57|588.69|586.69|588.69|586.69|588.4|586.4|13
1608109070000|2020-12-16 08:57:50|588.72|586.72|588.85|586.85|588.85|586.85|588.53|586.53|14
1608109080000|2020-12-16 08:58:00|588.86|586.86|588.76|586.76|588.86|586.86|588.75|586.75|18
1608109090000|2020-12-16 08:58:10|588.78|586.78|588.81|586.81|588.81|586.81|588.76|586.76|12
1608109100000|2020-12-16 08:58:20|588.8|586.8|588.77|586.77|588.81|586.81|588.76|586.76|8
1608109110000|2020-12-16 08:58:30|588.79|586.79|588.68|586.68|588.79|586.79|588.68|586.68|2
1608109120000|2020-12-16 08:58:40|588.74|586.74|589.03|587.03|589.03|587.03|588.74|586.74|16
1608109130000|2020-12-16 08:58:50|589.01|587.01|589.07|587.07|589.08|587.08|588.98|586.98|14
1608109150000|2020-12-16 08:59:10|589.08|587.08|589.07|587.07|589.09|587.09|589.04|587.04|4
1608109160000|2020-12-16 08:59:20|589.06|587.06|589.04|587.04|589.07|587.07|589.04|587.04|5
1608109170000|2020-12-16 08:59:30|589.07|587.07|589.09|587.09|589.12|587.12|589.04|587.04|12
1608109180000|2020-12-16 08:59:40|589.11|587.11|589.07|587.07|589.12|587.12|589.07|587.07|6
1608109190000|2020-12-16 08:59:50|589.09|587.09|589.27|587.27|589.27|587.27|589.04|587.04|10
1608109200000|2020-12-16 09:00:00|589.26|587.26|589.35|587.35|589.46|587.46|589.26|587.26|24
1608109210000|2020-12-16 09:00:10|589.33|587.33|589.18|587.18|589.35|587.35|589.18|587.18|13
1608109220000|2020-12-16 09:00:20|589.2|587.2|589.14|587.14|589.2|587.2|589.13|587.13|6
1608109230000|2020-12-16 09:00:30|589.15|587.15|589.13|587.13|589.15|587.15|589.13|587.13|3
1608109240000|2020-12-16 09:00:40|589.14|587.14|588.77|586.77|589.14|587.14|588.77|586.77|19
1608109250000|2020-12-16 09:00:50|588.76|586.76|588.75|586.75|588.77|586.77|588.75|586.75|4
1608109260000|2020-12-16 09:01:00|588.77|586.77|588.76|586.76|588.77|586.77|588.75|586.75|10
1608109270000|2020-12-16 09:01:10|588.75|586.75|588.74|586.74|588.76|586.76|588.72|586.72|13
1608109280000|2020-12-16 09:01:20|588.72|586.72|588.66|586.66|588.72|586.72|588.61|586.61|9
1608109290000|2020-12-16 09:01:30|588.6|586.6|588.53|586.53|588.62|586.62|588.52|586.52|15
1608109300000|2020-12-16 09:01:40|588.52|586.52|588.6|586.6|588.64|586.64|588.5|586.5|24
1608109310000|2020-12-16 09:01:50|588.58|586.58|588.57|586.57|588.59|586.59|588.55|586.55|15
1608109320000|2020-12-16 09:02:00|588.56|586.56|588.5|586.5|588.57|586.57|588.44|586.44|15
1608109330000|2020-12-16 09:02:10|588.54|586.54|588.78|586.78|588.78|586.78|588.53|586.53|13
1608109340000|2020-12-16 09:02:20|588.8|586.8|588.81|586.81|588.85|586.85|588.79|586.79|19
1608109350000|2020-12-16 09:02:30|588.8|586.8|588.76|586.76|588.8|586.8|588.73|586.73|17
1608109360000|2020-12-16 09:02:40|588.77|586.77|588.67|586.67|588.8|586.8|588.66|586.66|17
1608109370000|2020-12-16 09:02:50|588.7|586.7|588.65|586.65|588.7|586.7|588.65|586.65|14
1608109380000|2020-12-16 09:03:00|588.66|586.66|588.67|586.67|588.68|586.68|588.65|586.65|10
1608109390000|2020-12-16 09:03:10|588.66|586.66|588.49|586.49|588.66|586.66|588.48|586.48|11
1608109400000|2020-12-16 09:03:20|588.48|586.48|588.47|586.47|588.5|586.5|588.45|586.45|11
1608109410000|2020-12-16 09:03:30|588.46|586.46|588.47|586.47|588.48|586.48|588.46|586.46|4
1608109420000|2020-12-16 09:03:40|588.45|586.45|588.45|586.45|588.46|586.46|588.43|586.43|8
1608109430000|2020-12-16 09:03:50|588.43|586.43|588.44|586.44|588.46|586.46|588.43|586.43|8
1608109440000|2020-12-16 09:04:00|588.46|586.46|588.47|586.47|588.47|586.47|588.44|586.44|13
1608109460000|2020-12-16 09:04:20|588.48|586.48|588.75|586.75|588.75|586.75|588.48|586.48|17
1608109470000|2020-12-16 09:04:30|588.73|586.73|588.72|586.72|588.73|586.73|588.72|586.72|6
1608109480000|2020-12-16 09:04:40|588.79|586.79|588.81|586.81|588.82|586.82|588.79|586.79|6
1608109490000|2020-12-16 09:04:50|588.78|586.78|588.7|586.7|588.82|586.82|588.7|586.7|10
1608109500000|2020-12-16 09:05:00|588.71|586.71|588.72|586.72|588.73|586.73|588.67|586.67|16
1608109510000|2020-12-16 09:05:10|588.73|586.73|588.73|586.73|588.73|586.73|588.73|586.73|1
1608109530000|2020-12-16 09:05:30|588.72|586.72|588.73|586.73|588.74|586.74|588.72|586.72|7
1608109540000|2020-12-16 09:05:40|588.74|586.74|588.72|586.72|588.74|586.74|588.71|586.71|6
1608109550000|2020-12-16 09:05:50|588.71|586.71|588.72|586.72|588.72|586.72|588.71|586.71|6
1608109560000|2020-12-16 09:06:00|588.73|586.73|588.66|586.66|588.81|586.81|588.54|586.54|18
1608109570000|2020-12-16 09:06:10|588.67|586.67|588.68|586.68|588.68|586.68|588.64|586.64|13
1608109580000|2020-12-16 09:06:20|588.67|586.67|588.72|586.72|588.76|586.76|588.64|586.64|22
1608109590000|2020-12-16 09:06:30|588.71|586.71|588.71|586.71|588.75|586.75|588.69|586.69|22
1608109600000|2020-12-16 09:06:40|588.72|586.72|588.65|586.65|588.72|586.72|588.65|586.65|13
1608109610000|2020-12-16 09:06:50|588.63|586.63|588.46|586.46|588.63|586.63|588.46|586.46|13
1608109620000|2020-12-16 09:07:00|588.43|586.43|588.43|586.43|588.44|586.44|588.43|586.43|5
1608109630000|2020-12-16 09:07:10|588.41|586.41|588.42|586.42|588.42|586.42|588.38|586.38|10
1608109640000|2020-12-16 09:07:20|588.41|586.41|588.45|586.45|588.45|586.45|588.41|586.41|4
1608109650000|2020-12-16 09:07:30|588.4|586.4|588.4|586.4|588.4|586.4|588.39|586.39|3
1608109660000|2020-12-16 09:07:40|588.42|586.42|588.33|586.33|588.42|586.42|588.33|586.33|8
1608109670000|2020-12-16 09:07:50|588.34|586.34|588.3|586.3|588.34|586.34|588.29|586.29|10
1608109680000|2020-12-16 09:08:00|588.29|586.29|588.38|586.38|588.38|586.38|588.28|586.28|14
1608109690000|2020-12-16 09:08:10|588.37|586.37|588.59|586.59|588.59|586.59|588.37|586.37|12
1608109700000|2020-12-16 09:08:20|588.58|586.58|588.55|586.55|588.62|586.62|588.53|586.53|20
1608109710000|2020-12-16 09:08:30|588.54|586.54|588.55|586.55|588.56|586.56|588.53|586.53|11
1608109720000|2020-12-16 09:08:40|588.54|586.54|588.64|586.64|588.66|586.66|588.54|586.54|20
1608109730000|2020-12-16 09:08:50|588.62|586.62|588.54|586.54|588.64|586.64|588.54|586.54|14
1608109740000|2020-12-16 09:09:00|588.55|586.55|588.59|586.59|588.59|586.59|588.52|586.52|18
1608109750000|2020-12-16 09:09:10|588.6|586.6|588.57|586.57|588.6|586.6|588.57|586.57|3
1608109760000|2020-12-16 09:09:20|588.58|586.58|588.58|586.58|588.6|586.6|588.57|586.57|5
1608109770000|2020-12-16 09:09:30|588.6|586.6|588.62|586.62|588.62|586.62|588.59|586.59|3
1608109780000|2020-12-16 09:09:40|588.6|586.6|588.61|586.61|588.62|586.62|588.59|586.59|7
1608109790000|2020-12-16 09:09:50|588.62|586.62|588.6|586.6|588.62|586.62|588.59|586.59|10
1608109800000|2020-12-16 09:10:00|588.59|586.59|588.69|586.69|588.69|586.69|588.59|586.59|3
1608109810000|2020-12-16 09:10:10|588.68|586.68|588.73|586.73|588.74|586.74|588.67|586.67|16
1608109820000|2020-12-16 09:10:20|588.74|586.74|588.75|586.75|588.75|586.75|588.71|586.71|20
1608109830000|2020-12-16 09:10:30|588.74|586.74|588.77|586.77|588.77|586.77|588.73|586.73|10
1608109840000|2020-12-16 09:10:40|588.76|586.76|588.75|586.75|588.77|586.77|588.75|586.75|8
1608109850000|2020-12-16 09:10:50|588.74|586.74|588.75|586.75|588.76|586.76|588.73|586.73|5
1608109870000|2020-12-16 09:11:10|588.76|586.76|588.77|586.77|588.77|586.77|588.74|586.74|7
1608109880000|2020-12-16 09:11:20|588.75|586.75|588.77|586.77|588.78|586.78|588.75|586.75|12
1608109890000|2020-12-16 09:11:30|588.75|586.75|588.69|586.69|588.78|586.78|588.66|586.66|16
1608109900000|2020-12-16 09:11:40|588.7|586.7|588.68|586.68|588.75|586.75|588.67|586.67|11
1608109910000|2020-12-16 09:11:50|588.73|586.73|588.63|586.63|588.73|586.73|588.63|586.63|7
1608109920000|2020-12-16 09:12:00|588.66|586.66|588.73|586.73|588.73|586.73|588.63|586.63|13
1608109930000|2020-12-16 09:12:10|588.64|586.64|588.66|586.66|588.66|586.66|588.62|586.62|9
1608109950000|2020-12-16 09:12:30|588.65|586.65|588.66|586.66|588.66|586.66|588.65|586.65|2
1608109960000|2020-12-16 09:12:40|588.65|586.65|588.47|586.47|588.66|586.66|588.47|586.47|11
1608109970000|2020-12-16 09:12:50|588.46|586.46|588.42|586.42|588.48|586.48|588.42|586.42|13
1608109980000|2020-12-16 09:13:00|588.44|586.44|588.43|586.43|588.44|586.44|588.42|586.42|8
1608109990000|2020-12-16 09:13:10|588.44|586.44|588.4|586.4|588.44|586.44|588.39|586.39|9
1608110000000|2020-12-16 09:13:20|588.41|586.41|588.37|586.37|588.41|586.41|588.37|586.37|6
1608110010000|2020-12-16 09:13:30|588.4|586.4|588.41|586.41|588.43|586.43|588.38|586.38|10
1608110020000|2020-12-16 09:13:40|588.43|586.43|588.42|586.42|588.44|586.44|588.41|586.41|7
1608110030000|2020-12-16 09:13:50|588.43|586.43|588.41|586.41|588.44|586.44|588.41|586.41|5
1608110040000|2020-12-16 09:14:00|588.43|586.43|588.5|586.5|588.5|586.5|588.42|586.42|5
1608110050000|2020-12-16 09:14:10|588.54|586.54|588.6|586.6|588.62|586.62|588.54|586.54|12
1608110060000|2020-12-16 09:14:20|588.59|586.59|588.55|586.55|588.59|586.59|588.47|586.47|15
1608110070000|2020-12-16 09:14:30|588.56|586.56|588.28|586.28|588.61|586.61|588.28|586.28|17
1608110080000|2020-12-16 09:14:40|588.27|586.27|588.18|586.18|588.3|586.3|588.01|586.01|28
1608110090000|2020-12-16 09:14:50|588.26|586.26|588.13|586.13|588.26|586.26|588.06|586.06|15
1608110100000|2020-12-16 09:15:00|588.18|586.18|588.57|586.57|588.57|586.57|588.03|586.03|22
1608110110000|2020-12-16 09:15:10|588.61|586.61|589.34|587.34|589.34|587.34|588.61|586.61|27
1608110120000|2020-12-16 09:15:20|589.33|587.33|589.24|587.24|589.42|587.42|589.18|587.18|18
1608110130000|2020-12-16 09:15:30|589.25|587.25|589.12|587.12|589.46|587.46|589.12|587.12|18
1608110140000|2020-12-16 09:15:40|589.13|587.13|589.19|587.19|589.23|587.23|589.12|587.12|14
1608110150000|2020-12-16 09:15:50|589.22|587.22|589.2|587.2|589.22|587.22|589.06|587.06|22
1608110160000|2020-12-16 09:16:00|589.18|587.18|589.18|587.18|589.2|587.2|589.09|587.09|20
1608110170000|2020-12-16 09:16:10|589.21|587.21|589.2|587.2|589.28|587.28|589.15|587.15|20
1608110180000|2020-12-16 09:16:20|589.19|587.19|589.21|587.21|589.24|587.24|589.19|587.19|17
1608110190000|2020-12-16 09:16:30|589.2|587.2|589.13|587.13|589.2|587.2|589.13|587.13|12
1608110200000|2020-12-16 09:16:40|589.12|587.12|588.85|586.85|589.12|587.12|588.85|586.85|14
1608110210000|2020-12-16 09:16:50|588.82|586.82|588.76|586.76|588.85|586.85|588.71|586.71|17
1608110220000|2020-12-16 09:17:00|588.78|586.78|588.45|586.45|588.79|586.79|588.42|586.42|25
1608110230000|2020-12-16 09:17:10|588.46|586.46|588.31|586.31|588.46|586.46|588.19|586.19|24
1608110240000|2020-12-16 09:17:20|588.3|586.3|588.25|586.25|588.3|586.3|588.22|586.22|22
1608110250000|2020-12-16 09:17:30|588.23|586.23|588.09|586.09|588.25|586.25|588.09|586.09|10
1608110260000|2020-12-16 09:17:40|588.05|586.05|587.93|585.93|588.09|586.09|587.85|585.85|23
1608110270000|2020-12-16 09:17:50|587.84|585.84|587.82|585.82|587.84|585.84|587.81|585.81|11
1608110280000|2020-12-16 09:18:00|587.87|585.87|588|586|588.03|586.03|587.87|585.87|10
1608110290000|2020-12-16 09:18:10|587.99|585.99|588.08|586.08|588.09|586.09|587.98|585.98|20
1608110300000|2020-12-16 09:18:20|588.06|586.06|588.01|586.01|588.08|586.08|588.01|586.01|9
1608110310000|2020-12-16 09:18:30|588.02|586.02|587.98|585.98|588.03|586.03|587.97|585.97|6
1608110320000|2020-12-16 09:18:40|588|586|588.02|586.02|588.02|586.02|587.99|585.99|5
1608110330000|2020-12-16 09:18:50|588.05|586.05|588.16|586.16|588.22|586.22|588|586|19
1608110340000|2020-12-16 09:19:00|588.15|586.15|588.08|586.08|588.15|586.15|588.07|586.07|10
1608110350000|2020-12-16 09:19:10|588.07|586.07|587.95|585.95|588.07|586.07|587.88|585.88|15
1608110360000|2020-12-16 09:19:20|588|586|587.96|585.96|588.06|586.06|587.96|585.96|15
1608110370000|2020-12-16 09:19:30|587.97|585.97|587.79|585.79|587.99|585.99|587.79|585.79|17
1608110380000|2020-12-16 09:19:40|587.78|585.78|587.61|585.61|587.78|585.78|587.59|585.59|18
1608110390000|2020-12-16 09:19:50|587.6|585.6|587.56|585.56|587.61|585.61|587.56|585.56|10
1608110400000|2020-12-16 09:20:00|587.55|585.55|586.92|584.92|587.55|585.55|586.92|584.92|24
1608110410000|2020-12-16 09:20:10|586.93|584.93|586.95|584.95|587.04|585.04|586.93|584.93|14
1608110420000|2020-12-16 09:20:20|586.99|584.99|587.1|585.1|587.1|585.1|586.95|584.95|15
1608110430000|2020-12-16 09:20:30|587.09|585.09|587.05|585.05|587.1|585.1|587.05|585.05|15
1608110440000|2020-12-16 09:20:40|587.06|585.06|587.06|585.06|587.09|585.09|587.02|585.02|11
1608110450000|2020-12-16 09:20:50|587.07|585.07|587.01|585.01|587.07|585.07|587.01|585.01|10
1608110460000|2020-12-16 09:21:00|587.02|585.02|587|585|587.02|585.02|586.97|584.97|9
1608110470000|2020-12-16 09:21:10|587.01|585.01|587.01|585.01|587.01|585.01|587.01|585.01|1
1608110480000|2020-12-16 09:21:20|587.03|585.03|587.01|585.01|587.03|585.03|586.96|584.96|6
1608110490000|2020-12-16 09:21:30|587|585|586.99|584.99|587|585|586.96|584.96|6
1608110500000|2020-12-16 09:21:40|586.96|584.96|587.02|585.02|587.05|585.05|586.96|584.96|16
1608110510000|2020-12-16 09:21:50|587.04|585.04|586.98|584.98|587.04|585.04|586.98|584.98|14
1608110520000|2020-12-16 09:22:00|587.01|585.01|586.96|584.96|587.01|585.01|586.96|584.96|5
1608110530000|2020-12-16 09:22:10|586.97|584.97|586.96|584.96|586.98|584.98|586.96|584.96|4
1608110540000|2020-12-16 09:22:20|586.98|584.98|587.02|585.02|587.03|585.03|586.94|584.94|16
1608110550000|2020-12-16 09:22:30|587|585|587.03|585.03|587.05|585.05|587|585|13
1608110560000|2020-12-16 09:22:40|587.04|585.04|587.03|585.03|587.07|585.07|587.03|585.03|15
1608110570000|2020-12-16 09:22:50|587.01|585.01|587.02|585.02|587.05|585.05|586.99|584.99|15
1608110580000|2020-12-16 09:23:00|587.03|585.03|587.03|585.03|587.07|585.07|586.99|584.99|13
1608110590000|2020-12-16 09:23:10|587.02|585.02|586.95|584.95|587.02|585.02|586.94|584.94|3
1608110600000|2020-12-16 09:23:20|586.96|584.96|587.02|585.02|587.02|585.02|586.93|584.93|14
1608110610000|2020-12-16 09:23:30|587.03|585.03|587.13|585.13|587.13|585.13|586.98|584.98|17
1608110620000|2020-12-16 09:23:40|587.15|585.15|587.08|585.08|587.16|585.16|587.08|585.08|10
1608110630000|2020-12-16 09:23:50|587.1|585.1|587.14|585.14|587.17|585.17|587.1|585.1|10
1608110640000|2020-12-16 09:24:00|587.15|585.15|587.19|585.19|587.2|585.2|587.15|585.15|6
1608110650000|2020-12-16 09:24:10|587.2|585.2|587.15|585.15|587.2|585.2|587.13|585.13|10
1608110660000|2020-12-16 09:24:20|587.16|585.16|587.14|585.14|587.19|585.19|587.12|585.12|11
1608110670000|2020-12-16 09:24:30|587.16|585.16|587.38|585.38|587.43|585.43|587.16|585.16|20
1608110680000|2020-12-16 09:24:40|587.41|585.41|587.41|585.41|587.43|585.43|587.39|585.39|18
1608110690000|2020-12-16 09:24:50|587.42|585.42|587.36|585.36|587.43|585.43|587.36|585.36|10
1608110700000|2020-12-16 09:25:00|587.48|585.48|587.47|585.47|587.48|585.48|587.47|585.47|8
1608110710000|2020-12-16 09:25:10|587.48|585.48|587.46|585.46|587.48|585.48|587.45|585.45|9
1608110720000|2020-12-16 09:25:20|587.47|585.47|587.45|585.45|587.47|585.47|587.41|585.41|10
1608110730000|2020-12-16 09:25:30|587.46|585.46|587.45|585.45|587.46|585.46|587.44|585.44|8
1608110740000|2020-12-16 09:25:40|587.46|585.46|587.44|585.44|587.46|585.46|587.44|585.44|4
1608110750000|2020-12-16 09:25:50|587.46|585.46|587.45|585.45|587.46|585.46|587.44|585.44|11
1608110760000|2020-12-16 09:26:00|587.46|585.46|587.6|585.6|587.6|585.6|587.46|585.46|23
1608110770000|2020-12-16 09:26:10|587.61|585.61|587.63|585.63|587.63|585.63|587.61|585.61|13
1608110780000|2020-12-16 09:26:20|587.62|585.62|587.53|585.53|587.62|585.62|587.51|585.51|11
1608110790000|2020-12-16 09:26:30|587.56|585.56|587.55|585.55|587.59|585.59|587.5|585.5|16
1608110800000|2020-12-16 09:26:40|587.57|585.57|587.57|585.57|587.58|585.58|587.56|585.56|14
1608110810000|2020-12-16 09:26:50|587.63|585.63|587.59|585.59|587.64|585.64|587.58|585.58|15
1608110820000|2020-12-16 09:27:00|587.58|585.58|587.57|585.57|587.61|585.61|587.57|585.57|12
1608110830000|2020-12-16 09:27:10|587.56|585.56|587.58|585.58|587.6|585.6|587.56|585.56|11
1608110840000|2020-12-16 09:27:20|587.57|585.57|587.58|585.58|587.58|585.58|587.57|585.57|8
1608110850000|2020-12-16 09:27:30|587.6|585.6|587.61|585.61|587.62|585.62|587.6|585.6|12
1608110860000|2020-12-16 09:27:40|587.62|585.62|587.63|585.63|587.64|585.64|587.62|585.62|6
1608110870000|2020-12-16 09:27:50|587.64|585.64|587.66|585.66|587.69|585.69|587.63|585.63|16
1608110880000|2020-12-16 09:28:00|587.65|585.65|587.6|585.6|587.68|585.68|587.6|585.6|17
1608110890000|2020-12-16 09:28:10|587.62|585.62|587.64|585.64|587.64|585.64|587.59|585.59|15
1608110900000|2020-12-16 09:28:20|587.63|585.63|587.64|585.64|587.64|585.64|587.62|585.62|3
1608110910000|2020-12-16 09:28:30|587.65|585.65|587.64|585.64|587.65|585.65|587.64|585.64|4
1608110920000|2020-12-16 09:28:40|587.65|585.65|587.64|585.64|587.65|585.65|587.64|585.64|4
1608110930000|2020-12-16 09:28:50|587.63|585.63|587.65|585.65|587.65|585.65|587.62|585.62|9
1608110940000|2020-12-16 09:29:00|587.64|585.64|587.64|585.64|587.65|585.65|587.63|585.63|7
1608110950000|2020-12-16 09:29:10|587.63|585.63|587.64|585.64|587.65|585.65|587.63|585.63|6
1608110960000|2020-12-16 09:29:20|587.65|585.65|587.65|585.65|587.65|585.65|587.64|585.64|9
1608110970000|2020-12-16 09:29:30|587.66|585.66|587.65|585.65|587.66|585.66|587.61|585.61|18
1608110980000|2020-12-16 09:29:40|587.64|585.64|587.61|585.61|587.64|585.64|587.61|585.61|9
1608110990000|2020-12-16 09:29:50|587.62|585.62|587.61|585.61|587.63|585.63|587.61|585.61|7
1608111000000|2020-12-16 09:30:00|587.62|585.62|587.61|585.61|587.62|585.62|587.6|585.6|12
1608111010000|2020-12-16 09:30:10|587.6|585.6|587.6|585.6|587.61|585.61|587.6|585.6|7
1608111020000|2020-12-16 09:30:20|587.59|585.59|587.59|585.59|587.59|585.59|587.59|585.59|1
1608111040000|2020-12-16 09:30:40|587.58|585.58|587.58|585.58|587.58|585.58|587.58|585.58|1
1608111050000|2020-12-16 09:30:50|587.59|585.59|587.56|585.56|587.62|585.62|587.56|585.56|4
1608111060000|2020-12-16 09:31:00|587.52|585.52|587.42|585.42|587.52|585.52|587.38|585.38|18
1608111070000|2020-12-16 09:31:10|587.41|585.41|587.38|585.38|587.44|585.44|587.38|585.38|9
1608111080000|2020-12-16 09:31:20|587.17|585.17|587.15|585.15|587.17|585.17|587.12|585.12|10
1608111090000|2020-12-16 09:31:30|587.16|585.16|587.23|585.23|587.24|585.24|587.15|585.15|9
1608111100000|2020-12-16 09:31:40|587.24|585.24|587.24|585.24|587.24|585.24|587.24|585.24|1
1608111110000|2020-12-16 09:31:50|587.23|585.23|587.26|585.26|587.27|585.27|587.23|585.23|8
1608111120000|2020-12-16 09:32:00|587.24|585.24|587.33|585.33|587.33|585.33|587.24|585.24|2
1608111130000|2020-12-16 09:32:10|587.32|585.32|587.34|585.34|587.34|585.34|587.31|585.31|8
1608111140000|2020-12-16 09:32:20|587.33|585.33|587.36|585.36|587.36|585.36|587.32|585.32|15
1608111150000|2020-12-16 09:32:30|587.35|585.35|587.37|585.37|587.37|585.37|587.35|585.35|9
1608111160000|2020-12-16 09:32:40|587.36|585.36|587.67|585.67|587.68|585.68|587.36|585.36|20
1608111170000|2020-12-16 09:32:50|587.68|585.68|587.8|585.8|587.81|585.81|587.67|585.67|14
1608111180000|2020-12-16 09:33:00|587.78|585.78|587.92|585.92|587.93|585.93|587.78|585.78|20
1608111190000|2020-12-16 09:33:10|587.93|585.93|587.6|585.6|587.93|585.93|587.58|585.58|23
1608111200000|2020-12-16 09:33:20|587.61|585.61|587.69|585.69|587.69|585.69|587.61|585.61|16
1608111210000|2020-12-16 09:33:30|587.7|585.7|587.67|585.67|587.7|585.7|587.66|585.66|15
1608111220000|2020-12-16 09:33:40|587.65|585.65|587.62|585.62|587.66|585.66|587.61|585.61|17
1608111230000|2020-12-16 09:33:50|587.61|585.61|587.64|585.64|587.65|585.65|587.6|585.6|10
1608111240000|2020-12-16 09:34:00|587.65|585.65|587.64|585.64|587.69|585.69|587.63|585.63|13
1608111250000|2020-12-16 09:34:10|587.56|585.56|587.77|585.77|587.77|585.77|587.56|585.56|21
1608111260000|2020-12-16 09:34:20|587.76|585.76|587.77|585.77|587.78|585.78|587.73|585.73|15
1608111270000|2020-12-16 09:34:30|587.76|585.76|587.84|585.84|587.84|585.84|587.76|585.76|5
1608111280000|2020-12-16 09:34:40|587.83|585.83|587.83|585.83|587.85|585.85|587.82|585.82|9
1608111290000|2020-12-16 09:34:50|587.84|585.84|587.84|585.84|587.85|585.85|587.83|585.83|7
1608111300000|2020-12-16 09:35:00|587.85|585.85|587.87|585.87|587.88|585.88|587.84|585.84|12
1608111310000|2020-12-16 09:35:10|587.88|585.88|587.87|585.87|587.88|585.88|587.87|585.87|8
1608111320000|2020-12-16 09:35:20|587.88|585.88|587.87|585.87|587.88|585.88|587.87|585.87|6
1608111330000|2020-12-16 09:35:30|587.85|585.85|587.85|585.85|587.87|585.87|587.85|585.85|9
1608111340000|2020-12-16 09:35:40|587.86|585.86|587.84|585.84|587.86|585.86|587.81|585.81|18
1608111350000|2020-12-16 09:35:50|587.8|585.8|587.8|585.8|587.81|585.81|587.79|585.79|5
1608111360000|2020-12-16 09:36:00|587.81|585.81|587.81|585.81|587.81|585.81|587.8|585.8|3
1608111370000|2020-12-16 09:36:10|587.8|585.8|587.87|585.87|587.87|585.87|587.79|585.79|11
1608111380000|2020-12-16 09:36:20|587.86|585.86|587.83|585.83|587.86|585.86|587.83|585.83|6
1608111390000|2020-12-16 09:36:30|587.85|585.85|587.77|585.77|587.85|585.85|587.76|585.76|13
1608111400000|2020-12-16 09:36:40|587.76|585.76|587.65|585.65|587.77|585.77|587.65|585.65|8
1608111410000|2020-12-16 09:36:50|587.63|585.63|587.48|585.48|587.65|585.65|587.48|585.48|16
1608111420000|2020-12-16 09:37:00|587.49|585.49|587.56|585.56|587.57|585.57|587.49|585.49|15
1608111430000|2020-12-16 09:37:10|587.57|585.57|587.58|585.58|587.58|585.58|587.56|585.56|11
1608111440000|2020-12-16 09:37:20|587.57|585.57|587.68|585.68|587.68|585.68|587.57|585.57|12
1608111450000|2020-12-16 09:37:30|587.67|585.67|587.63|585.63|587.67|585.67|587.61|585.61|16
1608111460000|2020-12-16 09:37:40|587.62|585.62|587.68|585.68|587.68|585.68|587.62|585.62|17
1608111470000|2020-12-16 09:37:50|587.67|585.67|587.67|585.67|587.68|585.68|587.67|585.67|7
1608111480000|2020-12-16 09:38:00|587.68|585.68|587.9|585.9|587.91|585.91|587.66|585.66|15
1608111490000|2020-12-16 09:38:10|587.91|585.91|587.91|585.91|587.91|585.91|587.9|585.9|7
1608111500000|2020-12-16 09:38:20|587.9|585.9|587.85|585.85|587.91|585.91|587.83|585.83|18
1608111510000|2020-12-16 09:38:30|587.82|585.82|587.86|585.86|587.86|585.86|587.82|585.82|13
1608111520000|2020-12-16 09:38:40|587.85|585.85|587.87|585.87|587.87|585.87|587.85|585.85|3
1608111530000|2020-12-16 09:38:50|587.88|585.88|587.88|585.88|587.88|585.88|587.88|585.88|1
1608111540000|2020-12-16 09:39:00|587.87|585.87|587.89|585.89|587.89|585.89|587.85|585.85|9
1608111550000|2020-12-16 09:39:10|587.86|585.86|587.85|585.85|587.86|585.86|587.82|585.82|16
1608111560000|2020-12-16 09:39:20|587.86|585.86|587.84|585.84|587.86|585.86|587.82|585.82|6
1608111570000|2020-12-16 09:39:30|587.85|585.85|587.77|585.77|587.86|585.86|587.77|585.77|17
1608111580000|2020-12-16 09:39:40|587.79|585.79|587.79|585.79|587.8|585.8|587.65|585.65|21
1608111590000|2020-12-16 09:39:50|587.78|585.78|587.77|585.77|587.79|585.79|587.71|585.71|16
1608111600000|2020-12-16 09:40:00|587.78|585.78|587.76|585.76|587.81|585.81|587.73|585.73|17
1608111610000|2020-12-16 09:40:10|587.74|585.74|587.59|585.59|587.74|585.74|587.52|585.52|12
1608111620000|2020-12-16 09:40:20|587.6|585.6|587.6|585.6|587.61|585.61|587.58|585.58|15
1608111630000|2020-12-16 09:40:30|587.58|585.58|587.63|585.63|587.63|585.63|587.58|585.58|5
1608111640000|2020-12-16 09:40:40|587.62|585.62|587.61|585.61|587.62|585.62|587.59|585.59|9
1608111650000|2020-12-16 09:40:50|587.59|585.59|587.61|585.61|587.62|585.62|587.59|585.59|4
1608111660000|2020-12-16 09:41:00|587.62|585.62|587.6|585.6|587.62|585.62|587.59|585.59|10
1608111670000|2020-12-16 09:41:10|587.59|585.59|587.59|585.59|587.6|585.6|587.58|585.58|10
1608111680000|2020-12-16 09:41:20|587.6|585.6|587.61|585.61|587.61|585.61|587.58|585.58|8
1608111690000|2020-12-16 09:41:30|587.62|585.62|587.62|585.62|587.63|585.63|587.6|585.6|13
1608111700000|2020-12-16 09:41:40|587.61|585.61|587.61|585.61|587.61|585.61|587.6|585.6|3
1608111710000|2020-12-16 09:41:50|587.62|585.62|587.63|585.63|587.64|585.64|587.61|585.61|9
1608111720000|2020-12-16 09:42:00|587.62|585.62|587.61|585.61|587.62|585.62|587.58|585.58|16
1608111730000|2020-12-16 09:42:10|587.6|585.6|587.51|585.51|587.6|585.6|587.51|585.51|6
1608111740000|2020-12-16 09:42:20|587.49|585.49|587.53|585.53|587.54|585.54|587.49|585.49|9
1608111750000|2020-12-16 09:42:30|587.52|585.52|587.53|585.53|587.54|585.54|587.52|585.52|6
1608111760000|2020-12-16 09:42:40|587.51|585.51|587.51|585.51|587.51|585.51|587.51|585.51|1
1608111770000|2020-12-16 09:42:50|587.5|585.5|587.45|585.45|587.5|585.5|587.45|585.45|4
1608111780000|2020-12-16 09:43:00|587.42|585.42|587.48|585.48|587.49|585.49|587.42|585.42|8
1608111790000|2020-12-16 09:43:10|587.47|585.47|587.41|585.41|587.5|585.5|587.41|585.41|11
1608111800000|2020-12-16 09:43:20|587.43|585.43|587.54|585.54|587.54|585.54|587.43|585.43|15
1608111810000|2020-12-16 09:43:30|587.53|585.53|587.51|585.51|587.54|585.54|587.51|585.51|11
1608111820000|2020-12-16 09:43:40|587.5|585.5|587.5|585.5|587.54|585.54|587.48|585.48|8
1608111830000|2020-12-16 09:43:50|587.51|585.51|587.52|585.52|587.53|585.53|587.49|585.49|15
1608111840000|2020-12-16 09:44:00|587.54|585.54|587.49|585.49|587.54|585.54|587.48|585.48|10
1608111850000|2020-12-16 09:44:10|587.5|585.5|587.5|585.5|587.51|585.51|587.48|585.48|22
1608111860000|2020-12-16 09:44:20|587.49|585.49|587.5|585.5|587.51|585.51|587.49|585.49|11
1608111870000|2020-12-16 09:44:30|587.51|585.51|587.66|585.66|587.66|585.66|587.51|585.51|15
1608111880000|2020-12-16 09:44:40|587.68|585.68|587.7|585.7|587.74|585.74|587.68|585.68|12
1608111890000|2020-12-16 09:44:50|587.71|585.71|587.69|585.69|587.71|585.71|587.66|585.66|13
1608111900000|2020-12-16 09:45:00|587.71|585.71|587.62|585.62|587.71|585.71|587.62|585.62|11
1608111910000|2020-12-16 09:45:10|587.61|585.61|587.66|585.66|587.66|585.66|587.59|585.59|11
1608111920000|2020-12-16 09:45:20|587.63|585.63|587.71|585.71|587.71|585.71|587.63|585.63|5
1608111930000|2020-12-16 09:45:30|587.7|585.7|587.71|585.71|587.74|585.74|587.7|585.7|7
1608111940000|2020-12-16 09:45:40|587.7|585.7|587.78|585.78|587.78|585.78|587.7|585.7|5
1608111950000|2020-12-16 09:45:50|587.79|585.79|587.81|585.81|587.86|585.86|587.79|585.79|11
1608111960000|2020-12-16 09:46:00|587.79|585.79|587.73|585.73|587.79|585.79|587.71|585.71|13
1608111970000|2020-12-16 09:46:10|587.71|585.71|587.65|585.65|587.76|585.76|587.65|585.65|16
1608111980000|2020-12-16 09:46:20|587.64|585.64|587.54|585.54|587.65|585.65|587.53|585.53|9
1608111990000|2020-12-16 09:46:30|587.53|585.53|587.55|585.55|587.56|585.56|587.53|585.53|8
1608112000000|2020-12-16 09:46:40|587.51|585.51|587.55|585.55|587.55|585.55|587.51|585.51|4
1608112010000|2020-12-16 09:46:50|587.51|585.51|587.43|585.43|587.55|585.55|587.42|585.42|15
1608112020000|2020-12-16 09:47:00|587.44|585.44|587.45|585.45|587.45|585.45|587.41|585.41|6
1608112030000|2020-12-16 09:47:10|587.41|585.41|587.41|585.41|587.45|585.45|587.41|585.41|12
1608112040000|2020-12-16 09:47:20|587.43|585.43|587.42|585.42|587.45|585.45|587.4|585.4|12
1608112050000|2020-12-16 09:47:30|587.43|585.43|587.47|585.47|587.5|585.5|587.41|585.41|21
1608112060000|2020-12-16 09:47:40|587.46|585.46|587.41|585.41|587.47|585.47|587.4|585.4|13
1608112070000|2020-12-16 09:47:50|587.42|585.42|587.42|585.42|587.43|585.43|587.41|585.41|7
1608112080000|2020-12-16 09:48:00|587.41|585.41|587.42|585.42|587.45|585.45|587.41|585.41|11
1608112090000|2020-12-16 09:48:10|587.43|585.43|587.45|585.45|587.45|585.45|587.41|585.41|13
1608112100000|2020-12-16 09:48:20|587.42|585.42|587.44|585.44|587.47|585.47|587.42|585.42|8
1608112110000|2020-12-16 09:48:30|587.45|585.45|587.44|585.44|587.46|585.46|587.44|585.44|9
1608112120000|2020-12-16 09:48:40|587.45|585.45|587.44|585.44|587.47|585.47|587.43|585.43|15
1608112130000|2020-12-16 09:48:50|587.47|585.47|587.48|585.48|587.5|585.5|587.44|585.44|14
1608112140000|2020-12-16 09:49:00|587.43|585.43|587.44|585.44|587.48|585.48|587.43|585.43|15
1608112150000|2020-12-16 09:49:10|587.46|585.46|587.41|585.41|587.46|585.46|587.41|585.41|10
1608112160000|2020-12-16 09:49:20|587.46|585.46|587.41|585.41|587.46|585.46|587.4|585.4|12
1608112170000|2020-12-16 09:49:30|587.42|585.42|587.41|585.41|587.46|585.46|587.41|585.41|15
1608112180000|2020-12-16 09:49:40|587.42|585.42|587.42|585.42|587.43|585.43|587.41|585.41|9
1608112190000|2020-12-16 09:49:50|587.41|585.41|587.42|585.42|587.47|585.47|587.4|585.4|16
1608112200000|2020-12-16 09:50:00|587.44|585.44|587.43|585.43|587.47|585.47|587.37|585.37|16
1608112210000|2020-12-16 09:50:10|587.44|585.44|587.43|585.43|587.47|585.47|587.4|585.4|17
1608112220000|2020-12-16 09:50:20|587.41|585.41|587.45|585.45|587.45|585.45|587.41|585.41|11
1608112230000|2020-12-16 09:50:30|587.44|585.44|587.51|585.51|587.53|585.53|587.44|585.44|22
1608112240000|2020-12-16 09:50:40|587.5|585.5|587.56|585.56|587.56|585.56|587.5|585.5|12
1608112250000|2020-12-16 09:50:50|587.57|585.57|587.85|585.85|587.85|585.85|587.57|585.57|14
1608112260000|2020-12-16 09:51:00|587.84|585.84|588.05|586.05|588.05|586.05|587.84|585.84|20
1608112270000|2020-12-16 09:51:10|588.02|586.02|588.03|586.03|588.06|586.06|588|586|20
1608112280000|2020-12-16 09:51:20|588.02|586.02|588.07|586.07|588.07|586.07|588.02|586.02|5
1608112290000|2020-12-16 09:51:30|588.06|586.06|588.01|586.01|588.07|586.07|587.99|585.99|9
1608112300000|2020-12-16 09:51:40|588|586|588.02|586.02|588.04|586.04|588|586|12
1608112310000|2020-12-16 09:51:50|588.03|586.03|588.03|586.03|588.04|586.04|588.02|586.02|7
1608112320000|2020-12-16 09:52:00|588.02|586.02|588.02|586.02|588.02|586.02|587.99|585.99|7
1608112330000|2020-12-16 09:52:10|587.98|585.98|587.85|585.85|587.98|585.98|587.85|585.85|10
1608112340000|2020-12-16 09:52:20|587.88|585.88|587.92|585.92|587.92|585.92|587.84|585.84|16
1608112350000|2020-12-16 09:52:30|587.87|585.87|587.93|585.93|587.95|585.95|587.87|585.87|12
1608112360000|2020-12-16 09:52:40|587.94|585.94|587.95|585.95|587.97|585.97|587.92|585.92|11
1608112370000|2020-12-16 09:52:50|587.96|585.96|587.94|585.94|587.98|585.98|587.94|585.94|10
1608112380000|2020-12-16 09:53:00|587.93|585.93|587.89|585.89|587.93|585.93|587.89|585.89|6
1608112390000|2020-12-16 09:53:10|587.92|585.92|587.9|585.9|587.93|585.93|587.83|585.83|13
1608112400000|2020-12-16 09:53:20|587.85|585.85|587.88|585.88|587.9|585.9|587.85|585.85|21
1608112410000|2020-12-16 09:53:30|587.89|585.89|587.92|585.92|587.93|585.93|587.89|585.89|15
1608112420000|2020-12-16 09:53:40|587.9|585.9|587.99|585.99|587.99|585.99|587.9|585.9|7
1608112430000|2020-12-16 09:53:50|587.98|585.98|587.98|585.98|587.98|585.98|587.97|585.97|7
1608112440000|2020-12-16 09:54:00|587.97|585.97|587.92|585.92|587.97|585.97|587.89|585.89|14
1608112450000|2020-12-16 09:54:10|587.9|585.9|587.94|585.94|587.94|585.94|587.9|585.9|13
1608112460000|2020-12-16 09:54:20|587.93|585.93|587.96|585.96|587.97|585.97|587.93|585.93|7
1608112470000|2020-12-16 09:54:30|587.98|585.98|587.96|585.96|587.98|585.98|587.92|585.92|10
1608112480000|2020-12-16 09:54:40|587.95|585.95|588|586|588|586|587.95|585.95|5
1608112490000|2020-12-16 09:54:50|587.99|585.99|587.98|585.98|588|586|587.98|585.98|5
1608112500000|2020-12-16 09:55:00|587.99|585.99|587.95|585.95|587.99|585.99|587.95|585.95|2
1608112520000|2020-12-16 09:55:20|587.96|585.96|587.96|585.96|587.96|585.96|587.96|585.96|1
1608112530000|2020-12-16 09:55:30|588|586|588|586|588|586|587.99|585.99|7
1608112540000|2020-12-16 09:55:40|587.99|585.99|588.08|586.08|588.08|586.08|587.99|585.99|6
1608112550000|2020-12-16 09:55:50|588.13|586.13|588.15|586.15|588.15|586.15|588.13|586.13|9
1608112560000|2020-12-16 09:56:00|588.17|586.17|588.19|586.19|588.19|586.19|588.16|586.16|9
1608112570000|2020-12-16 09:56:10|588.2|586.2|588.2|586.2|588.2|586.2|588.19|586.19|3
1608112580000|2020-12-16 09:56:20|588.19|586.19|588.76|586.76|588.77|586.77|588.19|586.19|27
1608112590000|2020-12-16 09:56:30|588.77|586.77|588.79|586.79|588.79|586.79|588.75|586.75|18
1608112600000|2020-12-16 09:56:40|588.78|586.78|588.81|586.81|588.81|586.81|588.75|586.75|13
1608112610000|2020-12-16 09:56:50|588.8|586.8|589.08|587.08|589.09|587.09|588.79|586.79|17
1608112620000|2020-12-16 09:57:00|589.07|587.07|589.22|587.22|589.25|587.25|589.06|587.06|14
1608112630000|2020-12-16 09:57:10|589.23|587.23|589.13|587.13|589.23|587.23|589.12|587.12|12
1608112640000|2020-12-16 09:57:20|589.14|587.14|589.21|587.21|589.21|587.21|589.11|587.11|11
1608112650000|2020-12-16 09:57:30|589.22|587.22|589.24|587.24|589.32|587.32|589.21|587.21|21
1608112660000|2020-12-16 09:57:40|589.25|587.25|589.16|587.16|589.32|587.32|589.16|587.16|14
1608112670000|2020-12-16 09:57:50|589.15|587.15|589.05|587.05|589.18|587.18|589.05|587.05|14
1608112680000|2020-12-16 09:58:00|589.1|587.1|589.11|587.11|589.14|587.14|589.09|587.09|17
1608112690000|2020-12-16 09:58:10|589.13|587.13|589.09|587.09|589.15|587.15|589.07|587.07|14
1608112700000|2020-12-16 09:58:20|589.08|587.08|589.02|587.02|589.09|587.09|589.02|587.02|16
1608112710000|2020-12-16 09:58:30|589|587|589.04|587.04|589.06|587.06|589|587|12
1608112720000|2020-12-16 09:58:40|589.03|587.03|589.13|587.13|589.13|587.13|589.02|587.02|18
1608112730000|2020-12-16 09:58:50|589.14|587.14|589.21|587.21|589.29|587.29|589.14|587.14|25
1608112740000|2020-12-16 09:59:00|589.23|587.23|589.38|587.38|589.38|587.38|589.23|587.23|20
1608112750000|2020-12-16 09:59:10|589.35|587.35|589.52|587.52|589.52|587.52|589.35|587.35|13
1608112760000|2020-12-16 09:59:20|589.53|587.53|589.52|587.52|589.56|587.56|589.51|587.51|23
1608112770000|2020-12-16 09:59:30|589.5|587.5|589.58|587.58|589.59|587.59|589.32|587.32|30
1608112780000|2020-12-16 09:59:40|589.56|587.56|589.55|587.55|589.63|587.63|589.55|587.55|14
1608112790000|2020-12-16 09:59:50|589.56|587.56|589.52|587.52|589.58|587.58|589.52|587.52|9
1608112800000|2020-12-16 10:00:00|589.54|587.54|589.43|587.43|589.55|587.55|589.39|587.39|18
1608112810000|2020-12-16 10:00:10|589.39|587.39|589.41|587.41|589.45|587.45|589.39|587.39|21
1608112820000|2020-12-16 10:00:20|589.43|587.43|589.35|587.35|589.43|587.43|589.35|587.35|14
1608112830000|2020-12-16 10:00:30|589.37|587.37|589.38|587.38|589.4|587.4|589.36|587.36|6
1608112840000|2020-12-16 10:00:40|589.34|587.34|589.22|587.22|589.34|587.34|589.21|587.21|13
1608112850000|2020-12-16 10:00:50|589.27|587.27|589.29|587.29|589.29|587.29|589.25|587.25|19
1608112860000|2020-12-16 10:01:00|589.26|587.26|589.35|587.35|589.4|587.4|589.25|587.25|18
1608112870000|2020-12-16 10:01:10|589.37|587.37|589.31|587.31|589.37|587.37|589.3|587.3|12
1608112880000|2020-12-16 10:01:20|589.3|587.3|589.33|587.33|589.38|587.38|589.3|587.3|11
1608112890000|2020-12-16 10:01:30|589.32|587.32|589.28|587.28|589.32|587.32|589.24|587.24|13
1608112900000|2020-12-16 10:01:40|589.27|587.27|589.22|587.22|589.28|587.28|589.22|587.22|6
1608112910000|2020-12-16 10:01:50|589.21|587.21|589.21|587.21|589.23|587.23|589.19|587.19|9
1608112930000|2020-12-16 10:02:10|589.19|587.19|589.12|587.12|589.21|587.21|589.12|587.12|10
1608112940000|2020-12-16 10:02:20|589.1|587.1|589.08|587.08|589.13|587.13|589.08|587.08|15
1608112950000|2020-12-16 10:02:30|589.09|587.09|589.01|587.01|589.09|587.09|588.94|586.94|12
1608112960000|2020-12-16 10:02:40|589|587|588.92|586.92|589|587|588.9|586.9|19
1608112970000|2020-12-16 10:02:50|588.89|586.89|588.71|586.71|588.89|586.89|588.7|586.7|24
1608112980000|2020-12-16 10:03:00|588.72|586.72|589.27|587.27|589.27|587.27|588.7|586.7|19
1608112990000|2020-12-16 10:03:10|589.29|587.29|589.24|587.24|589.29|587.29|589.22|587.22|16
1608113000000|2020-12-16 10:03:20|589.23|587.23|589.19|587.19|589.27|587.27|589.19|587.19|19
1608113010000|2020-12-16 10:03:30|589.23|587.23|589.28|587.28|589.3|587.3|589.16|587.16|22
1608113020000|2020-12-16 10:03:40|589.25|587.25|589.28|587.28|589.28|587.28|589.19|587.19|14
1608113030000|2020-12-16 10:03:50|589.25|587.25|589.42|587.42|589.47|587.47|589.19|587.19|21
1608113040000|2020-12-16 10:04:00|589.57|587.57|589.49|587.49|589.57|587.57|589.49|587.49|5
1608113050000|2020-12-16 10:04:10|589.48|587.48|589.45|587.45|589.5|587.5|589.45|587.45|17
1608113060000|2020-12-16 10:04:20|589.44|587.44|589.29|587.29|589.45|587.45|589.22|587.22|32
1608113070000|2020-12-16 10:04:30|589.3|587.3|589.36|587.36|589.38|587.38|589.28|587.28|22
1608113080000|2020-12-16 10:04:40|589.35|587.35|589.31|587.31|589.36|587.36|589.31|587.31|12
1608113090000|2020-12-16 10:04:50|589.33|587.33|589.38|587.38|589.39|587.39|589.31|587.31|19
1608113100000|2020-12-16 10:05:00|589.39|587.39|589.51|587.51|589.55|587.55|589.36|587.36|23
1608113110000|2020-12-16 10:05:10|589.53|587.53|589.59|587.59|589.62|587.62|589.5|587.5|24
1608113120000|2020-12-16 10:05:20|589.62|587.62|589.71|587.71|589.75|587.75|589.59|587.59|20
1608113130000|2020-12-16 10:05:30|589.73|587.73|589.86|587.86|589.86|587.86|589.72|587.72|21
1608113140000|2020-12-16 10:05:40|589.85|587.85|589.92|587.92|589.95|587.95|589.85|587.85|19
1608113150000|2020-12-16 10:05:50|589.94|587.94|589.56|587.56|589.94|587.94|589.51|587.51|23
1608113160000|2020-12-16 10:06:00|589.55|587.55|589.64|587.64|589.68|587.68|589.54|587.54|20
1608113170000|2020-12-16 10:06:10|589.65|587.65|589.81|587.81|589.82|587.82|589.64|587.64|16
1608113180000|2020-12-16 10:06:20|589.82|587.82|589.79|587.79|589.82|587.82|589.77|587.77|20
1608113190000|2020-12-16 10:06:30|589.78|587.78|589.87|587.87|589.89|587.89|589.73|587.73|16
1608113200000|2020-12-16 10:06:40|589.88|587.88|590.62|588.62|590.62|588.62|589.85|587.85|30
1608113210000|2020-12-16 10:06:50|590.73|588.73|590.23|588.23|590.75|588.75|590.19|588.19|28
1608113220000|2020-12-16 10:07:00|590.24|588.24|590.44|588.44|590.44|588.44|590.23|588.23|17
1608113230000|2020-12-16 10:07:10|590.47|588.47|590.7|588.7|590.73|588.73|590.47|588.47|16
1608113240000|2020-12-16 10:07:20|590.72|588.72|590.75|588.75|590.75|588.75|590.69|588.69|17
1608113250000|2020-12-16 10:07:30|590.7|588.7|590.49|588.49|590.77|588.77|590.49|588.49|15
1608113260000|2020-12-16 10:07:40|590.5|588.5|590.44|588.44|590.59|588.59|590.44|588.44|19
1608113270000|2020-12-16 10:07:50|590.47|588.47|590.62|588.62|590.62|588.62|590.45|588.45|19
1608113280000|2020-12-16 10:08:00|590.6|588.6|590.59|588.59|590.64|588.64|590.59|588.59|16
1608113290000|2020-12-16 10:08:10|590.6|588.6|590.54|588.54|590.6|588.6|590.45|588.45|23
1608113300000|2020-12-16 10:08:20|590.53|588.53|590.75|588.75|590.81|588.81|590.52|588.52|21
1608113310000|2020-12-16 10:08:30|590.77|588.77|590.82|588.82|590.82|588.82|590.71|588.71|16
1608113320000|2020-12-16 10:08:40|590.93|588.93|591.44|589.44|591.5|589.5|590.93|588.93|13
1608113330000|2020-12-16 10:08:50|591.45|589.45|591.65|589.65|591.66|589.66|591.44|589.44|17
1608113340000|2020-12-16 10:09:00|591.66|589.66|591.62|589.62|591.66|589.66|591.55|589.55|19
1608113350000|2020-12-16 10:09:10|591.61|589.61|591.47|589.47|591.61|589.61|591.42|589.42|15
1608113360000|2020-12-16 10:09:20|591.44|589.44|591.46|589.46|591.47|589.47|591.24|589.24|32
1608113370000|2020-12-16 10:09:30|591.47|589.47|591.55|589.55|591.56|589.56|591.46|589.46|20
1608113380000|2020-12-16 10:09:40|591.54|589.54|591.75|589.75|591.87|589.87|591.53|589.53|26
1608113390000|2020-12-16 10:09:50|591.79|589.79|591.52|589.52|591.79|589.79|591.52|589.52|25
1608113400000|2020-12-16 10:10:00|591.48|589.48|591.8|589.8|591.81|589.81|591.48|589.48|27
1608113410000|2020-12-16 10:10:10|591.78|589.78|591.81|589.81|591.81|589.81|591.65|589.65|21
1608113420000|2020-12-16 10:10:20|591.78|589.78|591.93|589.93|591.93|589.93|591.55|589.55|26
1608113430000|2020-12-16 10:10:30|591.91|589.91|592.06|590.06|592.1|590.1|591.91|589.91|24
1608113440000|2020-12-16 10:10:40|592.07|590.07|591.72|589.72|592.07|590.07|591.72|589.72|23
1608113450000|2020-12-16 10:10:50|591.69|589.69|591.59|589.59|591.69|589.69|591.59|589.59|21
1608113460000|2020-12-16 10:11:00|591.61|589.61|591.62|589.62|591.64|589.64|591.61|589.61|14
1608113470000|2020-12-16 10:11:10|591.61|589.61|591.64|589.64|591.69|589.69|591.61|589.61|21
1608113480000|2020-12-16 10:11:20|591.67|589.67|591.85|589.85|591.86|589.86|591.65|589.65|19
1608113490000|2020-12-16 10:11:30|591.83|589.83|591.79|589.79|591.85|589.85|591.77|589.77|20
1608113500000|2020-12-16 10:11:40|591.81|589.81|591.8|589.8|591.83|589.83|591.78|589.78|14
1608113510000|2020-12-16 10:11:50|591.81|589.81|591.81|589.81|591.82|589.82|591.77|589.77|21
1608113520000|2020-12-16 10:12:00|591.77|589.77|591.74|589.74|591.82|589.82|591.74|589.74|23
1608113530000|2020-12-16 10:12:10|591.73|589.73|591.62|589.62|591.74|589.74|591.61|589.61|18
1608113540000|2020-12-16 10:12:20|591.58|589.58|591.09|589.09|591.58|589.58|591.06|589.06|19
1608113550000|2020-12-16 10:12:30|591.1|589.1|591.06|589.06|591.16|589.16|591.06|589.06|14
1608113560000|2020-12-16 10:12:40|591.08|589.08|591.11|589.11|591.13|589.13|591.08|589.08|26
1608113570000|2020-12-16 10:12:50|591.09|589.09|591.07|589.07|591.12|589.12|591.06|589.06|18
1608113580000|2020-12-16 10:13:00|591.06|589.06|590.98|588.98|591.07|589.07|590.94|588.94|18
1608113590000|2020-12-16 10:13:10|590.96|588.96|591.02|589.02|591.04|589.04|590.95|588.95|14
1608113600000|2020-12-16 10:13:20|591.03|589.03|590.97|588.97|591.03|589.03|590.95|588.95|18
1608113610000|2020-12-16 10:13:30|590.98|588.98|591|589|591.02|589.02|590.97|588.97|13
1608113620000|2020-12-16 10:13:40|590.98|588.98|591.01|589.01|591.01|589.01|590.96|588.96|11
1608113630000|2020-12-16 10:13:50|591|589|591|589|591.01|589.01|590.96|588.96|15
1608113640000|2020-12-16 10:14:00|590.99|588.99|591.45|589.45|591.5|589.5|590.97|588.97|28
1608113650000|2020-12-16 10:14:10|591.47|589.47|591.5|589.5|591.51|589.51|591.47|589.47|10
1608113660000|2020-12-16 10:14:20|591.48|589.48|591.22|589.22|591.48|589.48|591.19|589.19|20
1608113670000|2020-12-16 10:14:30|591.28|589.28|591.31|589.31|591.33|589.33|591.19|589.19|29
1608113680000|2020-12-16 10:14:40|591.29|589.29|591.27|589.27|591.32|589.32|591.26|589.26|9
1608113690000|2020-12-16 10:14:50|591.26|589.26|591.27|589.27|591.27|589.27|591.23|589.23|8
1608113700000|2020-12-16 10:15:00|591.28|589.28|591.3|589.3|591.32|589.32|591.25|589.25|23
1608113710000|2020-12-16 10:15:10|591.31|589.31|591.9|589.9|591.91|589.91|591.3|589.3|24
1608113720000|2020-12-16 10:15:20|591.92|589.92|591.63|589.63|591.92|589.92|591.63|589.63|24
1608113730000|2020-12-16 10:15:30|591.6|589.6|591.74|589.74|591.76|589.76|591.58|589.58|21
1608113740000|2020-12-16 10:15:40|591.76|589.76|591.92|589.92|591.92|589.92|591.76|589.76|16
1608113750000|2020-12-16 10:15:50|591.9|589.9|591.9|589.9|591.93|589.93|591.9|589.9|10
1608113760000|2020-12-16 10:16:00|591.91|589.91|591.96|589.96|592|590|591.9|589.9|12
1608113770000|2020-12-16 10:16:10|591.97|589.97|592.12|590.12|592.12|590.12|591.97|589.97|11
1608113780000|2020-12-16 10:16:20|592.1|590.1|592.17|590.17|592.19|590.19|592.08|590.08|12
1608113790000|2020-12-16 10:16:30|592.2|590.2|591.91|589.91|592.2|590.2|591.84|589.84|22
1608113800000|2020-12-16 10:16:40|591.89|589.89|591.89|589.89|591.91|589.91|591.87|589.87|11
1608113810000|2020-12-16 10:16:50|591.93|589.93|591.98|589.98|592|590|591.8|589.8|20
1608113820000|2020-12-16 10:17:00|592.07|590.07|592.07|590.07|592.1|590.1|592.04|590.04|14
1608113830000|2020-12-16 10:17:10|592.09|590.09|592.52|590.52|592.52|590.52|592.09|590.09|15
1608113840000|2020-12-16 10:17:20|592.51|590.51|592.48|590.48|592.53|590.53|592.47|590.47|13
1608113850000|2020-12-16 10:17:30|592.51|590.51|592.5|590.5|592.64|590.64|592.48|590.48|24
1608113860000|2020-12-16 10:17:40|592.54|590.54|592.46|590.46|592.58|590.58|592.34|590.34|23
1608113870000|2020-12-16 10:17:50|592.47|590.47|592.46|590.46|592.47|590.47|592.39|590.39|16
1608113880000|2020-12-16 10:18:00|592.41|590.41|592.51|590.51|592.66|590.66|592.39|590.39|25
1608113890000|2020-12-16 10:18:10|592.5|590.5|592.62|590.62|592.64|590.64|592.49|590.49|24
1608113900000|2020-12-16 10:18:20|592.65|590.65|592.66|590.66|592.66|590.66|592.62|590.62|16
1608113910000|2020-12-16 10:18:30|592.67|590.67|592.62|590.62|592.67|590.67|592.62|590.62|17
1608113920000|2020-12-16 10:18:40|592.63|590.63|592.66|590.66|592.66|590.66|592.58|590.58|22
1608113930000|2020-12-16 10:18:50|592.65|590.65|592.85|590.85|592.86|590.86|592.61|590.61|20
1608113940000|2020-12-16 10:19:00|592.86|590.86|593.07|591.07|593.07|591.07|592.77|590.77|17
1608113950000|2020-12-16 10:19:10|593.06|591.06|592.92|590.92|593.12|591.12|592.92|590.92|18
1608113960000|2020-12-16 10:19:20|592.93|590.93|592.84|590.84|593.01|591.01|592.83|590.83|28
1608113970000|2020-12-16 10:19:30|592.83|590.83|592.88|590.88|592.89|590.89|592.8|590.8|19
1608113980000|2020-12-16 10:19:40|592.89|590.89|593.1|591.1|593.11|591.11|592.89|590.89|18
1608113990000|2020-12-16 10:19:50|593.05|591.05|593.25|591.25|593.25|591.25|593.05|591.05|17
1608114000000|2020-12-16 10:20:00|593.24|591.24|593.63|591.63|593.63|591.63|593.23|591.23|24
1608114010000|2020-12-16 10:20:10|593.62|591.62|593.61|591.61|593.64|591.64|593.61|591.61|11
1608114020000|2020-12-16 10:20:20|593.63|591.63|593.72|591.72|593.73|591.73|593.48|591.48|18
1608114030000|2020-12-16 10:20:30|593.73|591.73|593.63|591.63|593.73|591.73|593.62|591.62|23
1608114040000|2020-12-16 10:20:40|593.62|591.62|593.64|591.64|593.7|591.7|593.58|591.58|25
1608114050000|2020-12-16 10:20:50|593.65|591.65|593.66|591.66|593.67|591.67|593.61|591.61|15
1608114060000|2020-12-16 10:21:00|593.67|591.67|593.85|591.85|593.9|591.9|593.67|591.67|17
1608114070000|2020-12-16 10:21:10|593.9|591.9|594.05|592.05|594.05|592.05|593.85|591.85|23
1608114080000|2020-12-16 10:21:20|594.08|592.08|594.42|592.42|594.48|592.48|594.04|592.04|27
1608114090000|2020-12-16 10:21:30|594.46|592.46|594.66|592.66|594.66|592.66|594.29|592.29|18
1608114100000|2020-12-16 10:21:40|594.65|592.65|594.73|592.73|594.99|592.99|594.64|592.64|20
1608114110000|2020-12-16 10:21:50|594.64|592.64|594.61|592.61|594.71|592.71|594.49|592.49|28
1608114120000|2020-12-16 10:22:00|594.59|592.59|594.76|592.76|594.82|592.82|594.59|592.59|22
1608114130000|2020-12-16 10:22:10|594.75|592.75|594.84|592.84|594.86|592.86|594.75|592.75|10
1608114140000|2020-12-16 10:22:20|594.83|592.83|594.68|592.68|594.85|592.85|594.68|592.68|23
1608114150000|2020-12-16 10:22:30|594.65|592.65|594.12|592.12|594.67|592.67|594.08|592.08|21
1608114160000|2020-12-16 10:22:40|594.15|592.15|594.33|592.33|594.38|592.38|594.15|592.15|30
1608114170000|2020-12-16 10:22:50|594.34|592.34|594.48|592.48|594.48|592.48|594.21|592.21|28
1608114180000|2020-12-16 10:23:00|594.43|592.43|594.41|592.41|594.5|592.5|594.41|592.41|14
1608114190000|2020-12-16 10:23:10|594.38|592.38|594.51|592.51|594.67|592.67|594.38|592.38|25
1608114200000|2020-12-16 10:23:20|594.48|592.48|594.26|592.26|594.56|592.56|594.26|592.26|29
1608114210000|2020-12-16 10:23:30|594.27|592.27|593.98|591.98|594.29|592.29|593.98|591.98|26
1608114220000|2020-12-16 10:23:40|593.97|591.97|593.76|591.76|593.98|591.98|593.74|591.74|30
1608114230000|2020-12-16 10:23:50|593.78|591.78|593.93|591.93|593.94|591.94|593.78|591.78|21
1608114240000|2020-12-16 10:24:00|593.94|591.94|593.92|591.92|593.94|591.94|593.89|591.89|11
1608114250000|2020-12-16 10:24:10|593.9|591.9|593.82|591.82|593.9|591.9|593.82|591.82|9
1608114260000|2020-12-16 10:24:20|593.75|591.75|593.66|591.66|593.75|591.75|593.53|591.53|25
1608114270000|2020-12-16 10:24:30|593.68|591.68|593.52|591.52|593.69|591.69|593.51|591.51|21
1608114280000|2020-12-16 10:24:40|593.51|591.51|593.58|591.58|593.61|591.61|593.51|591.51|23
1608114290000|2020-12-16 10:24:50|593.59|591.59|593.92|591.92|594|592|593.58|591.58|31
1608114300000|2020-12-16 10:25:00|593.93|591.93|593.89|591.89|593.93|591.93|593.87|591.87|16
1608114310000|2020-12-16 10:25:10|593.9|591.9|594.07|592.07|594.07|592.07|593.9|591.9|9
1608114320000|2020-12-16 10:25:20|594.05|592.05|594.14|592.14|594.16|592.16|594.05|592.05|17
1608114330000|2020-12-16 10:25:30|594.18|592.18|594.32|592.32|594.39|592.39|594.18|592.18|16
1608114340000|2020-12-16 10:25:40|594.33|592.33|593.91|591.91|594.39|592.39|593.86|591.86|26
1608114350000|2020-12-16 10:25:50|593.9|591.9|594.26|592.26|594.33|592.33|593.89|591.89|21
1608114360000|2020-12-16 10:26:00|594.27|592.27|594.56|592.56|594.59|592.59|594.27|592.27|16
1608114370000|2020-12-16 10:26:10|594.54|592.54|594.57|592.57|594.66|592.66|594.54|592.54|19
1608114380000|2020-12-16 10:26:20|594.59|592.59|594.05|592.05|594.59|592.59|594.05|592.05|19
1608114390000|2020-12-16 10:26:30|594.04|592.04|594.09|592.09|594.09|592.09|593.99|591.99|24
1608114400000|2020-12-16 10:26:40|594.13|592.13|594.47|592.47|594.49|592.49|594.13|592.13|25
1608114410000|2020-12-16 10:26:50|594.48|592.48|594.44|592.44|594.51|592.51|594.39|592.39|19
1608114420000|2020-12-16 10:27:00|594.47|592.47|594.05|592.05|594.48|592.48|594.05|592.05|24
1608114430000|2020-12-16 10:27:10|594.1|592.1|593.48|591.48|594.1|592.1|593.48|591.48|23
1608114440000|2020-12-16 10:27:20|593.49|591.49|593.89|591.89|593.91|591.91|593.44|591.44|28
1608114450000|2020-12-16 10:27:30|593.96|591.96|594.09|592.09|594.09|592.09|593.95|591.95|27
1608114460000|2020-12-16 10:27:40|594.08|592.08|594.24|592.24|594.28|592.28|594.06|592.06|21
1608114470000|2020-12-16 10:27:50|594.26|592.26|594.27|592.27|594.32|592.32|594.26|592.26|22
1608114480000|2020-12-16 10:28:00|594.28|592.28|594.18|592.18|594.28|592.28|594.18|592.18|18
1608114490000|2020-12-16 10:28:10|594.17|592.17|594.13|592.13|594.18|592.18|594.07|592.07|14
1608114500000|2020-12-16 10:28:20|594.11|592.11|594.03|592.03|594.13|592.13|594.02|592.02|14
1608114510000|2020-12-16 10:28:30|594.02|592.02|594.14|592.14|594.14|592.14|594.02|592.02|15
1608114520000|2020-12-16 10:28:40|594.25|592.25|594.38|592.38|594.41|592.41|594.23|592.23|19
1608114530000|2020-12-16 10:28:50|594.41|592.41|594.47|592.47|594.47|592.47|594.35|592.35|18
1608114540000|2020-12-16 10:29:00|594.48|592.48|594.55|592.55|594.56|592.56|594.46|592.46|10
1608114550000|2020-12-16 10:29:10|594.56|592.56|594.64|592.64|594.64|592.64|594.51|592.51|14
1608114560000|2020-12-16 10:29:20|594.61|592.61|594.52|592.52|594.63|592.63|594.49|592.49|22
1608114570000|2020-12-16 10:29:30|594.54|592.54|594.38|592.38|594.56|592.56|594.38|592.38|18
1608114580000|2020-12-16 10:29:40|594.41|592.41|594.23|592.23|594.41|592.41|594.18|592.18|11
1608114590000|2020-12-16 10:29:50|594.22|592.22|594.19|592.19|594.24|592.24|594.18|592.18|10
1608114600000|2020-12-16 10:30:00|594.2|592.2|594.53|592.53|594.53|592.53|594.19|592.19|24
1608114610000|2020-12-16 10:30:10|594.5|592.5|594.53|592.53|594.53|592.53|594.5|592.5|9
1608114620000|2020-12-16 10:30:20|594.52|592.52|594.58|592.58|594.58|592.58|594.51|592.51|11
1608114630000|2020-12-16 10:30:30|594.59|592.59|594.72|592.72|594.75|592.75|594.57|592.57|28
1608114640000|2020-12-16 10:30:40|594.7|592.7|595|593|595.07|593.07|594.7|592.7|19
1608114650000|2020-12-16 10:30:50|594.97|592.97|594.9|592.9|594.98|592.98|594.9|592.9|12
1608114660000|2020-12-16 10:31:00|594.88|592.88|594.71|592.71|594.91|592.91|594.71|592.71|16
1608114670000|2020-12-16 10:31:10|594.69|592.69|594.69|592.69|594.72|592.72|594.67|592.67|15
1608114680000|2020-12-16 10:31:20|594.71|592.71|594.68|592.68|594.71|592.71|594.34|592.34|21
1608114690000|2020-12-16 10:31:30|594.64|592.64|594.71|592.71|594.74|592.74|594.6|592.6|22
1608114700000|2020-12-16 10:31:40|594.69|592.69|594.68|592.68|594.72|592.72|594.66|592.66|14
1608114710000|2020-12-16 10:31:50|594.66|592.66|594.72|592.72|594.72|592.72|594.66|592.66|17
1608114720000|2020-12-16 10:32:00|594.69|592.69|594.86|592.86|594.9|592.9|594.69|592.69|18
1608114730000|2020-12-16 10:32:10|594.88|592.88|594.97|592.97|594.97|592.97|594.88|592.88|10
1608114740000|2020-12-16 10:32:20|594.96|592.96|594.91|592.91|594.97|592.97|594.88|592.88|12
1608114750000|2020-12-16 10:32:30|594.92|592.92|594.8|592.8|594.96|592.96|594.8|592.8|16
1608114760000|2020-12-16 10:32:40|594.78|592.78|594.77|592.77|594.78|592.78|594.76|592.76|8
1608114770000|2020-12-16 10:32:50|594.76|592.76|594.75|592.75|594.77|592.77|594.71|592.71|14
1608114780000|2020-12-16 10:33:00|594.72|592.72|594.68|592.68|594.74|592.74|594.66|592.66|27
1608114790000|2020-12-16 10:33:10|594.67|592.67|594.7|592.7|594.71|592.71|594.67|592.67|9
1608114800000|2020-12-16 10:33:20|594.69|592.69|594.7|592.7|594.74|592.74|594.69|592.69|11
1608114810000|2020-12-16 10:33:30|594.71|592.71|594.67|592.67|594.73|592.73|594.66|592.66|6
1608114820000|2020-12-16 10:33:40|594.68|592.68|594.5|592.5|594.68|592.68|594.49|592.49|13
1608114830000|2020-12-16 10:33:50|594.51|592.51|594.4|592.4|594.51|592.51|594.38|592.38|21
1608114840000|2020-12-16 10:34:00|594.41|592.41|594.27|592.27|594.41|592.41|594.27|592.27|17
1608114850000|2020-12-16 10:34:10|594.28|592.28|594.25|592.25|594.28|592.28|594.24|592.24|17
1608114860000|2020-12-16 10:34:20|594.23|592.23|594.25|592.25|594.32|592.32|594.21|592.21|19
1608114870000|2020-12-16 10:34:30|594.27|592.27|594.25|592.25|594.29|592.29|594.24|592.24|13
1608114880000|2020-12-16 10:34:40|594.21|592.21|594.37|592.37|594.37|592.37|594.21|592.21|18
1608114890000|2020-12-16 10:34:50|594.36|592.36|594.18|592.18|594.36|592.36|594.17|592.17|14
1608114900000|2020-12-16 10:35:00|594.19|592.19|594.04|592.04|594.19|592.19|594.04|592.04|16
1608114910000|2020-12-16 10:35:10|594.06|592.06|593.83|591.83|594.07|592.07|593.83|591.83|21
1608114920000|2020-12-16 10:35:20|593.84|591.84|593.87|591.87|593.88|591.88|593.81|591.81|9
1608114930000|2020-12-16 10:35:30|593.86|591.86|593.82|591.82|593.91|591.91|593.82|591.82|11
1608114940000|2020-12-16 10:35:40|593.77|591.77|593.79|591.79|593.81|591.81|593.77|591.77|5
1608114950000|2020-12-16 10:35:50|593.8|591.8|593.78|591.78|593.8|591.8|593.76|591.76|17
1608114960000|2020-12-16 10:36:00|593.77|591.77|593.72|591.72|593.78|591.78|593.72|591.72|8
1608114970000|2020-12-16 10:36:10|593.71|591.71|593.71|591.71|593.79|591.79|593.71|591.71|22
1608114980000|2020-12-16 10:36:20|593.73|591.73|593.76|591.76|593.79|591.79|593.7|591.7|16
1608114990000|2020-12-16 10:36:30|593.75|591.75|593.74|591.74|593.76|591.76|593.72|591.72|12
1608115000000|2020-12-16 10:36:40|593.73|591.73|593.65|591.65|593.73|591.73|593.63|591.63|13
1608115010000|2020-12-16 10:36:50|593.62|591.62|593.56|591.56|593.63|591.63|593.55|591.55|7
1608115020000|2020-12-16 10:37:00|593.57|591.57|593.5|591.5|593.57|591.57|593.5|591.5|13
1608115030000|2020-12-16 10:37:10|593.53|591.53|593.39|591.39|593.53|591.53|593.38|591.38|15
1608115040000|2020-12-16 10:37:20|593.38|591.38|593.52|591.52|593.54|591.54|593.37|591.37|23
1608115050000|2020-12-16 10:37:30|593.51|591.51|593.39|591.39|593.54|591.54|593.39|591.39|16
1608115060000|2020-12-16 10:37:40|593.35|591.35|593.32|591.32|593.35|591.35|593.32|591.32|10
1608115070000|2020-12-16 10:37:50|593.33|591.33|593.33|591.33|593.34|591.34|593.31|591.31|11
1608115080000|2020-12-16 10:38:00|593.32|591.32|593.32|591.32|593.34|591.34|593.32|591.32|5
1608115090000|2020-12-16 10:38:10|593.34|591.34|593.54|591.54|593.56|591.56|593.32|591.32|18
1608115100000|2020-12-16 10:38:20|593.55|591.55|593.53|591.53|593.58|591.58|593.53|591.53|19
1608115110000|2020-12-16 10:38:30|593.62|591.62|593.59|591.59|593.63|591.63|593.54|591.54|19
1608115120000|2020-12-16 10:38:40|593.6|591.6|593.39|591.39|593.64|591.64|593.37|591.37|17
1608115130000|2020-12-16 10:38:50|593.38|591.38|593.32|591.32|593.38|591.38|593.32|591.32|19
1608115140000|2020-12-16 10:39:00|593.33|591.33|593.41|591.41|593.41|591.41|593.33|591.33|16
1608115150000|2020-12-16 10:39:10|593.37|591.37|593.42|591.42|593.42|591.42|593.36|591.36|8
1608115160000|2020-12-16 10:39:20|593.41|591.41|593.44|591.44|593.45|591.45|593.41|591.41|9
1608115170000|2020-12-16 10:39:30|593.45|591.45|593.44|591.44|593.46|591.46|593.44|591.44|9
1608115180000|2020-12-16 10:39:40|593.47|591.47|593.43|591.43|593.47|591.47|593.43|591.43|11
1608115190000|2020-12-16 10:39:50|593.42|591.42|593.43|591.43|593.44|591.44|593.42|591.42|12
1608115200000|2020-12-16 10:40:00|593.44|591.44|593.41|591.41|593.44|591.44|593.41|591.41|10
1608115210000|2020-12-16 10:40:10|593.42|591.42|593.43|591.43|593.44|591.44|593.42|591.42|8
1608115220000|2020-12-16 10:40:20|593.44|591.44|593.44|591.44|593.44|591.44|593.42|591.42|11
1608115230000|2020-12-16 10:40:30|593.45|591.45|593.45|591.45|593.45|591.45|593.44|591.44|7
1608115240000|2020-12-16 10:40:40|593.46|591.46|593.44|591.44|593.46|591.46|593.44|591.44|5
1608115250000|2020-12-16 10:40:50|593.43|591.43|593.41|591.41|593.45|591.45|593.41|591.41|11
1608115260000|2020-12-16 10:41:00|593.39|591.39|593.31|591.31|593.39|591.39|593.3|591.3|14
1608115270000|2020-12-16 10:41:10|593.32|591.32|593.36|591.36|593.36|591.36|593.31|591.31|13
1608115280000|2020-12-16 10:41:20|593.37|591.37|593.38|591.38|593.38|591.38|593.36|591.36|10
1608115290000|2020-12-16 10:41:30|593.37|591.37|593.37|591.37|593.39|591.39|593.36|591.36|13
1608115300000|2020-12-16 10:41:40|593.38|591.38|593.37|591.37|593.39|591.39|593.37|591.37|3
1608115310000|2020-12-16 10:41:50|593.36|591.36|593.4|591.4|593.4|591.4|593.36|591.36|7
1608115330000|2020-12-16 10:42:10|593.38|591.38|593.38|591.38|593.4|591.4|593.37|591.37|8
1608115340000|2020-12-16 10:42:20|593.36|591.36|593.38|591.38|593.39|591.39|593.36|591.36|10
1608115350000|2020-12-16 10:42:30|593.37|591.37|593.35|591.35|593.37|591.37|593.34|591.34|15
1608115360000|2020-12-16 10:42:40|593.34|591.34|593.32|591.32|593.35|591.35|593.32|591.32|12
1608115370000|2020-12-16 10:42:50|593.33|591.33|593.37|591.37|593.38|591.38|593.32|591.32|13
1608115380000|2020-12-16 10:43:00|593.38|591.38|593.38|591.38|593.4|591.4|593.36|591.36|17
1608115390000|2020-12-16 10:43:10|593.36|591.36|593.37|591.37|593.37|591.37|593.34|591.34|8
1608115400000|2020-12-16 10:43:20|593.4|591.4|593.38|591.38|593.4|591.4|593.37|591.37|5
1608115410000|2020-12-16 10:43:30|593.39|591.39|593.41|591.41|593.42|591.42|593.37|591.37|11
1608115420000|2020-12-16 10:43:40|593.45|591.45|593.47|591.47|593.5|591.5|593.45|591.45|6
1608115430000|2020-12-16 10:43:50|593.48|591.48|593.45|591.45|593.48|591.48|593.43|591.43|7
1608115440000|2020-12-16 10:44:00|593.46|591.46|593.45|591.45|593.46|591.46|593.45|591.45|10
1608115450000|2020-12-16 10:44:10|593.44|591.44|593.43|591.43|593.45|591.45|593.41|591.41|15
1608115460000|2020-12-16 10:44:20|593.41|591.41|593.44|591.44|593.46|591.46|593.41|591.41|20
1608115470000|2020-12-16 10:44:30|593.45|591.45|593.45|591.45|593.46|591.46|593.43|591.43|15
1608115480000|2020-12-16 10:44:40|593.43|591.43|593.45|591.45|593.47|591.47|593.43|591.43|21
1608115490000|2020-12-16 10:44:50|593.44|591.44|593.49|591.49|593.49|591.49|593.44|591.44|20
1608115500000|2020-12-16 10:45:00|593.48|591.48|593.51|591.51|593.53|591.53|593.48|591.48|11
1608115510000|2020-12-16 10:45:10|593.52|591.52|593.51|591.51|593.54|591.54|593.49|591.49|19
1608115520000|2020-12-16 10:45:20|593.5|591.5|593.52|591.52|593.53|591.53|593.48|591.48|21
1608115530000|2020-12-16 10:45:30|593.53|591.53|593.5|591.5|593.53|591.53|593.49|591.49|13
1608115540000|2020-12-16 10:45:40|593.48|591.48|593.57|591.57|593.57|591.57|593.48|591.48|9
1608115550000|2020-12-16 10:45:50|593.6|591.6|593.65|591.65|593.66|591.66|593.6|591.6|5
1608115560000|2020-12-16 10:46:00|593.71|591.71|593.76|591.76|593.77|591.77|593.7|591.7|12
1608115570000|2020-12-16 10:46:10|593.77|591.77|593.95|591.95|593.96|591.96|593.76|591.76|13
1608115580000|2020-12-16 10:46:20|593.94|591.94|594.07|592.07|594.07|592.07|593.94|591.94|21
1608115590000|2020-12-16 10:46:30|594.06|592.06|593.96|591.96|594.06|592.06|593.93|591.93|21
1608115600000|2020-12-16 10:46:40|593.97|591.97|594.02|592.02|594.03|592.03|593.93|591.93|17
1608115610000|2020-12-16 10:46:50|594.01|592.01|593.93|591.93|594.02|592.02|593.9|591.9|17
1608115620000|2020-12-16 10:47:00|593.91|591.91|593.69|591.69|593.91|591.91|593.67|591.67|19
1608115630000|2020-12-16 10:47:10|593.68|591.68|593.7|591.7|593.7|591.7|593.67|591.67|15
1608115640000|2020-12-16 10:47:20|593.68|591.68|593.71|591.71|593.73|591.73|593.68|591.68|14
1608115650000|2020-12-16 10:47:30|593.72|591.72|593.46|591.46|593.72|591.72|593.46|591.46|16
1608115660000|2020-12-16 10:47:40|593.39|591.39|592.93|590.93|593.39|591.39|592.93|590.93|18
1608115670000|2020-12-16 10:47:50|593.02|591.02|592.86|590.86|593.05|591.05|592.86|590.86|7
1608115680000|2020-12-16 10:48:00|592.85|590.85|592.86|590.86|592.87|590.87|592.85|590.85|4
1608115690000|2020-12-16 10:48:10|592.85|590.85|592.95|590.95|592.95|590.95|592.83|590.83|22
1608115700000|2020-12-16 10:48:20|592.96|590.96|592.93|590.93|592.97|590.97|592.93|590.93|16
1608115710000|2020-12-16 10:48:30|592.94|590.94|592.87|590.87|592.94|590.94|592.85|590.85|18
1608115720000|2020-12-16 10:48:40|592.88|590.88|592.87|590.87|592.88|590.88|592.87|590.87|4
1608115730000|2020-12-16 10:48:50|592.88|590.88|592.92|590.92|592.92|590.92|592.87|590.87|7
1608115740000|2020-12-16 10:49:00|592.9|590.9|592.79|590.79|592.9|590.9|592.74|590.74|17
1608115750000|2020-12-16 10:49:10|592.78|590.78|592.96|590.96|592.97|590.97|592.78|590.78|15
1608115760000|2020-12-16 10:49:20|592.97|590.97|592.88|590.88|593.02|591.02|592.88|590.88|22
1608115770000|2020-12-16 10:49:30|592.89|590.89|592.84|590.84|592.89|590.89|592.84|590.84|9
1608115780000|2020-12-16 10:49:40|592.85|590.85|592.89|590.89|592.95|590.95|592.85|590.85|18
1608115790000|2020-12-16 10:49:50|592.93|590.93|592.99|590.99|592.99|590.99|592.89|590.89|5
1608115800000|2020-12-16 10:50:00|593.02|591.02|592.93|590.93|593.03|591.03|592.93|590.93|16
1608115810000|2020-12-16 10:50:10|592.91|590.91|592.9|590.9|592.93|590.93|592.88|590.88|10
1608115820000|2020-12-16 10:50:20|592.99|590.99|592.99|590.99|592.99|590.99|592.94|590.94|20
1608115830000|2020-12-16 10:50:30|592.97|590.97|592.88|590.88|592.97|590.97|592.87|590.87|15
1608115840000|2020-12-16 10:50:40|592.89|590.89|592.88|590.88|592.93|590.93|592.85|590.85|11
1608115850000|2020-12-16 10:50:50|592.87|590.87|592.84|590.84|592.88|590.88|592.83|590.83|15
1608115860000|2020-12-16 10:51:00|592.86|590.86|592.79|590.79|592.86|590.86|592.79|590.79|16
1608115870000|2020-12-16 10:51:10|592.8|590.8|592.81|590.81|592.83|590.83|592.78|590.78|13
1608115880000|2020-12-16 10:51:20|592.79|590.79|592.76|590.76|592.79|590.79|592.76|590.76|7
1608115890000|2020-12-16 10:51:30|592.77|590.77|592.76|590.76|592.77|590.77|592.76|590.76|6
1608115900000|2020-12-16 10:51:40|592.77|590.77|592.8|590.8|592.85|590.85|592.77|590.77|4
1608115910000|2020-12-16 10:51:50|592.79|590.79|592.84|590.84|592.84|590.84|592.79|590.79|15
1608115920000|2020-12-16 10:52:00|592.83|590.83|592.88|590.88|592.89|590.89|592.83|590.83|9
1608115930000|2020-12-16 10:52:10|592.9|590.9|592.93|590.93|592.94|590.94|592.89|590.89|14
1608115940000|2020-12-16 10:52:20|592.92|590.92|593.17|591.17|593.17|591.17|592.91|590.91|15
1608115950000|2020-12-16 10:52:30|593.15|591.15|593.18|591.18|593.19|591.19|593.14|591.14|19
1608115960000|2020-12-16 10:52:40|593.17|591.17|593.32|591.32|593.34|591.34|593.17|591.17|18
1608115970000|2020-12-16 10:52:50|593.34|591.34|593.25|591.25|593.34|591.34|593.25|591.25|12
1608115980000|2020-12-16 10:53:00|593.26|591.26|593.24|591.24|593.26|591.26|593.22|591.22|9
1608115990000|2020-12-16 10:53:10|593.23|591.23|593.21|591.21|593.26|591.26|593.21|591.21|14
1608116000000|2020-12-16 10:53:20|593.23|591.23|593.21|591.21|593.27|591.27|593.2|591.2|14
1608116010000|2020-12-16 10:53:30|593.16|591.16|593.2|591.2|593.2|591.2|593.16|591.16|9
1608116020000|2020-12-16 10:53:40|593.23|591.23|593.22|591.22|593.23|591.23|593.21|591.21|6
1608116030000|2020-12-16 10:53:50|593.23|591.23|593.2|591.2|593.23|591.23|593.2|591.2|4
1608116040000|2020-12-16 10:54:00|593.21|591.21|593.14|591.14|593.21|591.21|593.14|591.14|10
1608116050000|2020-12-16 10:54:10|593.13|591.13|593.15|591.15|593.16|591.16|593.13|591.13|8
1608116060000|2020-12-16 10:54:20|593.16|591.16|593.15|591.15|593.18|591.18|593.14|591.14|14
1608116070000|2020-12-16 10:54:30|593.16|591.16|593.2|591.2|593.2|591.2|593.15|591.15|14
1608116080000|2020-12-16 10:54:40|593.21|591.21|593.21|591.21|593.22|591.22|593.19|591.19|6
1608116090000|2020-12-16 10:54:50|593.2|591.2|593.19|591.19|593.22|591.22|593.19|591.19|5
1608116100000|2020-12-16 10:55:00|593.2|591.2|593.21|591.21|593.22|591.22|593.19|591.19|10
1608116110000|2020-12-16 10:55:10|593.22|591.22|593.23|591.23|593.23|591.23|593.21|591.21|13
1608116120000|2020-12-16 10:55:20|593.24|591.24|593.21|591.21|593.26|591.26|593.21|591.21|10
1608116130000|2020-12-16 10:55:30|593.2|591.2|593.2|591.2|593.21|591.21|593.19|591.19|10
1608116140000|2020-12-16 10:55:40|593.21|591.21|593.19|591.19|593.21|591.21|593.18|591.18|13
1608116150000|2020-12-16 10:55:50|593.2|591.2|593.22|591.22|593.23|591.23|593.19|591.19|19
1608116160000|2020-12-16 10:56:00|593.2|591.2|593.22|591.22|593.22|591.22|593.19|591.19|16
1608116170000|2020-12-16 10:56:10|593.2|591.2|593.43|591.43|593.44|591.44|593.2|591.2|20
1608116180000|2020-12-16 10:56:20|593.47|591.47|593.63|591.63|593.63|591.63|593.45|591.45|27
1608116190000|2020-12-16 10:56:30|593.62|591.62|593.87|591.87|593.88|591.88|593.61|591.61|24
1608116200000|2020-12-16 10:56:40|593.88|591.88|593.88|591.88|593.94|591.94|593.88|591.88|20
1608116210000|2020-12-16 10:56:50|593.86|591.86|594.03|592.03|594.03|592.03|593.86|591.86|16
1608116220000|2020-12-16 10:57:00|594.02|592.02|594.02|592.02|594.03|592.03|594.01|592.01|17
1608116230000|2020-12-16 10:57:10|594.03|592.03|594.05|592.05|594.05|592.05|594.01|592.01|14
1608116240000|2020-12-16 10:57:20|594.04|592.04|594.05|592.05|594.06|592.06|594|592|18
1608116250000|2020-12-16 10:57:30|594.06|592.06|594.16|592.16|594.17|592.17|594.06|592.06|20
1608116260000|2020-12-16 10:57:40|594.15|592.15|594.4|592.4|594.4|592.4|594.15|592.15|19
1608116270000|2020-12-16 10:57:50|594.36|592.36|594.41|592.41|594.46|592.46|594.34|592.34|23
1608116280000|2020-12-16 10:58:00|594.36|592.36|594.39|592.39|594.43|592.43|594.24|592.24|29
1608116290000|2020-12-16 10:58:10|594.4|592.4|594.31|592.31|594.42|592.42|594.31|592.31|14
1608116300000|2020-12-16 10:58:20|594.34|592.34|594.46|592.46|594.61|592.61|594.13|592.13|24
1608116310000|2020-12-16 10:58:30|594.47|592.47|594.68|592.68|594.68|592.68|594.33|592.33|17
1608116320000|2020-12-16 10:58:40|594.72|592.72|594.77|592.77|594.79|592.79|594.72|592.72|17
1608116330000|2020-12-16 10:58:50|594.76|592.76|594.76|592.76|594.78|592.78|594.69|592.69|19
1608116340000|2020-12-16 10:59:00|594.77|592.77|594.77|592.77|594.8|592.8|594.74|592.74|15
1608116350000|2020-12-16 10:59:10|594.78|592.78|594.87|592.87|594.89|592.89|594.78|592.78|17
1608116360000|2020-12-16 10:59:20|594.85|592.85|594.94|592.94|594.94|592.94|594.85|592.85|11
1608116370000|2020-12-16 10:59:30|594.92|592.92|595.11|593.11|595.21|593.21|594.9|592.9|27
1608116380000|2020-12-16 10:59:40|595.14|593.14|595.08|593.08|595.23|593.23|595.06|593.06|22
1608116390000|2020-12-16 10:59:50|595.15|593.15|595.14|593.14|595.22|593.22|594.96|592.96|28
1608116400000|2020-12-16 11:00:00|595.2|593.2|595.38|593.38|595.5|593.5|595.09|593.09|19
1608116410000|2020-12-16 11:00:10|595.4|593.4|595.8|593.8|595.81|593.81|595.4|593.4|12
1608116420000|2020-12-16 11:00:20|595.79|593.79|596.19|594.19|596.22|594.22|595.73|593.73|30
1608116430000|2020-12-16 11:00:30|596.23|594.23|596.31|594.31|596.31|594.31|596.19|594.19|24
1608116440000|2020-12-16 11:00:40|596.29|594.29|596.31|594.31|596.42|594.42|596.27|594.27|29
1608116450000|2020-12-16 11:00:50|596.25|594.25|596.14|594.14|596.25|594.25|596.02|594.02|30
1608116460000|2020-12-16 11:01:00|596.13|594.13|596.73|594.73|596.73|594.73|596.13|594.13|26
1608116470000|2020-12-16 11:01:10|596.61|594.61|596.65|594.65|596.73|594.73|596.54|594.54|28
1608116480000|2020-12-16 11:01:20|596.58|594.58|597.4|595.4|597.4|595.4|596.33|594.33|28
1608116490000|2020-12-16 11:01:30|597.43|595.43|597.4|595.4|597.62|595.62|597.3|595.3|32
1608116500000|2020-12-16 11:01:40|597.42|595.42|597.36|595.36|597.52|595.52|597.29|595.29|26
1608116510000|2020-12-16 11:01:50|597.35|595.35|597.41|595.41|597.48|595.48|597.1|595.1|24
1608116520000|2020-12-16 11:02:00|597.38|595.38|597.46|595.46|597.49|595.49|597.38|595.38|21
1608116530000|2020-12-16 11:02:10|597.48|595.48|597.46|595.46|597.5|595.5|597.43|595.43|17
1608116540000|2020-12-16 11:02:20|597.45|595.45|597.34|595.34|597.47|595.47|597.3|595.3|20
1608116550000|2020-12-16 11:02:30|597.27|595.27|597.47|595.47|597.59|595.59|597.27|595.27|21
1608116560000|2020-12-16 11:02:40|597.56|595.56|597.53|595.53|597.63|595.63|597.52|595.52|22
1608116570000|2020-12-16 11:02:50|597.48|595.48|597.4|595.4|597.48|595.48|597.3|595.3|32
1608116580000|2020-12-16 11:03:00|597.38|595.38|597.27|595.27|597.38|595.38|597.25|595.25|27
1608116590000|2020-12-16 11:03:10|597.23|595.23|597.12|595.12|597.23|595.23|597.01|595.01|25
1608116600000|2020-12-16 11:03:20|597.06|595.06|597.06|595.06|597.16|595.16|597.05|595.05|19
1608116610000|2020-12-16 11:03:30|597.11|595.11|596.73|594.73|597.11|595.11|596.65|594.65|29
1608116620000|2020-12-16 11:03:40|596.82|594.82|596.1|594.1|596.84|594.84|596.04|594.04|24
1608116630000|2020-12-16 11:03:50|596.09|594.09|594.92|592.92|596.12|594.12|594.92|592.92|26
1608116640000|2020-12-16 11:04:00|594.93|592.93|594.99|592.99|595.02|593.02|594.82|592.82|19
1608116650000|2020-12-16 11:04:10|594.93|592.93|594.9|592.9|594.97|592.97|594.83|592.83|24
1608116660000|2020-12-16 11:04:20|594.88|592.88|595.05|593.05|595.13|593.13|594.88|592.88|23
1608116670000|2020-12-16 11:04:30|595.04|593.04|595.39|593.39|595.44|593.44|595.04|593.04|26
1608116680000|2020-12-16 11:04:40|595.41|593.41|595.93|593.93|595.97|593.97|595.41|593.41|21
1608116690000|2020-12-16 11:04:50|595.92|593.92|595.37|593.37|595.92|593.92|595.22|593.22|25
1608116700000|2020-12-16 11:05:00|595.39|593.39|594.89|592.89|595.4|593.4|594.84|592.84|27
1608116710000|2020-12-16 11:05:10|594.73|592.73|594.19|592.19|594.73|592.73|594.19|592.19|28
1608116720000|2020-12-16 11:05:20|594.17|592.17|593.72|591.72|594.17|592.17|593.64|591.64|29
1608116730000|2020-12-16 11:05:30|593.68|591.68|593.53|591.53|593.72|591.72|593.25|591.25|34
1608116740000|2020-12-16 11:05:40|593.5|591.5|593.47|591.47|593.5|591.5|593.23|591.23|27
1608116750000|2020-12-16 11:05:50|593.5|591.5|594.06|592.06|594.06|592.06|593.5|591.5|24
1608116760000|2020-12-16 11:06:00|594.11|592.11|593.9|591.9|594.16|592.16|593.84|591.84|32
1608116770000|2020-12-16 11:06:10|593.93|591.93|594.05|592.05|594.09|592.09|593.9|591.9|25
1608116780000|2020-12-16 11:06:20|594.13|592.13|594.22|592.22|594.36|592.36|594.06|592.06|21
1608116790000|2020-12-16 11:06:30|594.24|592.24|594.41|592.41|594.47|592.47|594.24|592.24|21
1608116800000|2020-12-16 11:06:40|594.39|592.39|594.68|592.68|594.72|592.72|594.35|592.35|29
1608116810000|2020-12-16 11:06:50|594.6|592.6|595.28|593.28|595.28|593.28|594.55|592.55|28
1608116820000|2020-12-16 11:07:00|595.3|593.3|595.55|593.55|595.58|593.58|595.29|593.29|28
1608116830000|2020-12-16 11:07:10|595.58|593.58|595.56|593.56|595.64|593.64|595.4|593.4|24
1608116840000|2020-12-16 11:07:20|595.57|593.57|595.57|593.57|595.63|593.63|595.53|593.53|21
1608116850000|2020-12-16 11:07:30|595.55|593.55|595.2|593.2|595.57|593.57|595.2|593.2|27
1608116860000|2020-12-16 11:07:40|595.21|593.21|595.06|593.06|595.21|593.21|594.93|592.93|22
1608116870000|2020-12-16 11:07:50|595.07|593.07|595.16|593.16|595.39|593.39|595.07|593.07|22
1608116880000|2020-12-16 11:08:00|595.17|593.17|595.21|593.21|595.26|593.26|595.16|593.16|22
1608116890000|2020-12-16 11:08:10|595.28|593.28|595.2|593.2|595.28|593.28|595.18|593.18|9
1608116900000|2020-12-16 11:08:20|595.21|593.21|595.41|593.41|595.41|593.41|595.2|593.2|23
1608116910000|2020-12-16 11:08:30|595.39|593.39|595.41|593.41|595.43|593.43|595.36|593.36|13
1608116920000|2020-12-16 11:08:40|595.43|593.43|595.61|593.61|595.61|593.61|595.41|593.41|16
1608116930000|2020-12-16 11:08:50|595.6|593.6|595.53|593.53|595.61|593.61|595.44|593.44|28
1608116940000|2020-12-16 11:09:00|595.54|593.54|595.38|593.38|595.54|593.54|595.38|593.38|15
1608116950000|2020-12-16 11:09:10|595.39|593.39|595.61|593.61|595.62|593.62|595.37|593.37|28
1608116960000|2020-12-16 11:09:20|595.58|593.58|595.59|593.59|595.65|593.65|595.49|593.49|28
1608116970000|2020-12-16 11:09:30|595.6|593.6|595.49|593.49|595.63|593.63|595.46|593.46|20
1608116980000|2020-12-16 11:09:40|595.52|593.52|595.21|593.21|595.55|593.55|595.21|593.21|19
1608116990000|2020-12-16 11:09:50|595.17|593.17|595.11|593.11|595.17|593.17|595.09|593.09|14
1608117000000|2020-12-16 11:10:00|595.12|593.12|595.16|593.16|595.19|593.19|595.12|593.12|17
1608117010000|2020-12-16 11:10:10|595.17|593.17|595.19|593.19|595.22|593.22|594.96|592.96|31
1608117020000|2020-12-16 11:10:20|595.21|593.21|595.44|593.44|595.67|593.67|595.21|593.21|30
1608117030000|2020-12-16 11:10:30|595.43|593.43|595.34|593.34|595.43|593.43|595.25|593.25|15
1608117040000|2020-12-16 11:10:40|595.33|593.33|595.33|593.33|595.37|593.37|595.33|593.33|4
1608117050000|2020-12-16 11:10:50|595.32|593.32|594.98|592.98|595.32|593.32|594.98|592.98|29
1608117060000|2020-12-16 11:11:00|594.99|592.99|594.95|592.95|594.99|592.99|594.85|592.85|28
1608117070000|2020-12-16 11:11:10|594.94|592.94|594.97|592.97|595.02|593.02|594.94|592.94|24
1608117080000|2020-12-16 11:11:20|594.98|592.98|594.94|592.94|595.05|593.05|594.94|592.94|17
1608117090000|2020-12-16 11:11:30|594.95|592.95|594.93|592.93|594.97|592.97|594.93|592.93|10
1608117100000|2020-12-16 11:11:40|594.95|592.95|594.98|592.98|595.02|593.02|594.91|592.91|14
1608117110000|2020-12-16 11:11:50|594.96|592.96|595|593|595|593|594.91|592.91|17
1608117120000|2020-12-16 11:12:00|594.99|592.99|594.88|592.88|595.04|593.04|594.82|592.82|23
1608117130000|2020-12-16 11:12:10|594.89|592.89|594.81|592.81|594.89|592.89|594.74|592.74|23
1608117140000|2020-12-16 11:12:20|594.8|592.8|594.85|592.85|594.87|592.87|594.8|592.8|14
1608117150000|2020-12-16 11:12:30|594.87|592.87|594.75|592.75|594.87|592.87|594.75|592.75|12
1608117160000|2020-12-16 11:12:40|594.74|592.74|594.52|592.52|594.75|592.75|594.48|592.48|18
1608117170000|2020-12-16 11:12:50|594.51|592.51|594.38|592.38|594.51|592.51|594.38|592.38|4
1608117180000|2020-12-16 11:13:00|594.39|592.39|594.05|592.05|594.39|592.39|594.04|592.04|22
1608117190000|2020-12-16 11:13:10|594.09|592.09|594.07|592.07|594.16|592.16|593.98|591.98|21
1608117200000|2020-12-16 11:13:20|594.09|592.09|594.26|592.26|594.28|592.28|594.09|592.09|29
1608117210000|2020-12-16 11:13:30|594.24|592.24|594.13|592.13|594.24|592.24|594.08|592.08|32
1608117220000|2020-12-16 11:13:40|594.12|592.12|594.05|592.05|594.13|592.13|594.03|592.03|19
1608117230000|2020-12-16 11:13:50|594.06|592.06|593.98|591.98|594.09|592.09|593.97|591.97|11
1608117240000|2020-12-16 11:14:00|593.95|591.95|593.87|591.87|594|592|593.84|591.84|21
1608117250000|2020-12-16 11:14:10|593.86|591.86|594.03|592.03|594.03|592.03|593.86|591.86|20
1608117260000|2020-12-16 11:14:20|594.02|592.02|594.04|592.04|594.05|592.05|593.97|591.97|9
1608117270000|2020-12-16 11:14:30|594.05|592.05|594.14|592.14|594.14|592.14|593.99|591.99|17
1608117280000|2020-12-16 11:14:40|594.12|592.12|594.06|592.06|594.14|592.14|594.04|592.04|19
1608117290000|2020-12-16 11:14:50|594.07|592.07|593.98|591.98|594.09|592.09|593.96|591.96|23
1608117300000|2020-12-16 11:15:00|593.96|591.96|593.93|591.93|593.98|591.98|593.92|591.92|13
1608117310000|2020-12-16 11:15:10|593.94|591.94|593.98|591.98|593.98|591.98|593.89|591.89|17
1608117320000|2020-12-16 11:15:20|593.99|591.99|593.94|591.94|593.99|591.99|593.91|591.91|10
1608117330000|2020-12-16 11:15:30|593.93|591.93|593.33|591.33|594|592|593.31|591.31|28
1608117340000|2020-12-16 11:15:40|593.32|591.32|593.26|591.26|593.35|591.35|593.26|591.26|19
1608117350000|2020-12-16 11:15:50|593.33|591.33|593.22|591.22|593.33|591.33|593.21|591.21|15
1608117360000|2020-12-16 11:16:00|593.21|591.21|593.28|591.28|593.31|591.31|593.18|591.18|13
1608117370000|2020-12-16 11:16:10|593.27|591.27|593.39|591.39|593.39|591.39|593.25|591.25|18
1608117380000|2020-12-16 11:16:20|593.4|591.4|593.42|591.42|593.45|591.45|593.4|591.4|17
1608117390000|2020-12-16 11:16:30|593.41|591.41|593.43|591.43|593.46|591.46|593.4|591.4|19
1608117400000|2020-12-16 11:16:40|593.46|591.46|593.49|591.49|593.52|591.52|593.39|591.39|26
1608117410000|2020-12-16 11:16:50|593.48|591.48|593.44|591.44|593.48|591.48|593.34|591.34|25
1608117420000|2020-12-16 11:17:00|593.45|591.45|593.52|591.52|593.55|591.55|593.44|591.44|22
1608117430000|2020-12-16 11:17:10|593.55|591.55|593.54|591.54|593.55|591.55|593.48|591.48|18
1608117440000|2020-12-16 11:17:20|593.53|591.53|593.58|591.58|593.59|591.59|593.52|591.52|22
1608117450000|2020-12-16 11:17:30|593.57|591.57|593.82|591.82|593.82|591.82|593.57|591.57|18
1608117460000|2020-12-16 11:17:40|593.81|591.81|593.98|591.98|593.98|591.98|593.81|591.81|9
1608117470000|2020-12-16 11:17:50|594.03|592.03|594.08|592.08|594.1|592.1|594.02|592.02|16
1608117480000|2020-12-16 11:18:00|594.09|592.09|594.14|592.14|594.14|592.14|594.09|592.09|15
1608117490000|2020-12-16 11:18:10|594.12|592.12|594.21|592.21|594.22|592.22|594.12|592.12|21
1608117500000|2020-12-16 11:18:20|594.22|592.22|594.27|592.27|594.31|592.31|594.22|592.22|19
1608117510000|2020-12-16 11:18:30|594.28|592.28|594.2|592.2|594.29|592.29|594.19|592.19|16
1608117520000|2020-12-16 11:18:40|594.22|592.22|594.21|592.21|594.25|592.25|594.18|592.18|11
1608117530000|2020-12-16 11:18:50|594.22|592.22|594.22|592.22|594.22|592.22|594.21|592.21|3
1608117540000|2020-12-16 11:19:00|594.2|592.2|594.2|592.2|594.2|592.2|594.19|592.19|5
1608117550000|2020-12-16 11:19:10|594.19|592.19|594.19|592.19|594.2|592.2|594.19|592.19|3
1608117560000|2020-12-16 11:19:20|594.18|592.18|594.13|592.13|594.19|592.19|594.13|592.13|11
1608117570000|2020-12-16 11:19:30|594.16|592.16|594.13|592.13|594.17|592.17|594.13|592.13|7
1608117580000|2020-12-16 11:19:40|594.15|592.15|593.94|591.94|594.15|592.15|593.94|591.94|13
1608117590000|2020-12-16 11:19:50|593.95|591.95|593.89|591.89|593.95|591.95|593.89|591.89|13
1608117600000|2020-12-16 11:20:00|593.9|591.9|593.9|591.9|593.92|591.92|593.89|591.89|11
1608117610000|2020-12-16 11:20:10|593.86|591.86|593.95|591.95|593.98|591.98|593.86|591.86|11
1608117620000|2020-12-16 11:20:20|593.93|591.93|594.09|592.09|594.12|592.12|593.93|591.93|17
1608117630000|2020-12-16 11:20:30|594.1|592.1|593.98|591.98|594.1|592.1|593.98|591.98|19
1608117640000|2020-12-16 11:20:40|594|592|594.01|592.01|594.01|592.01|593.96|591.96|12
1608117650000|2020-12-16 11:20:50|594.03|592.03|594.01|592.01|594.03|592.03|593.99|591.99|11
1608117660000|2020-12-16 11:21:00|594.02|592.02|593.94|591.94|594.02|592.02|593.93|591.93|16
1608117670000|2020-12-16 11:21:10|593.93|591.93|594.19|592.19|594.19|592.19|593.93|591.93|20
1608117680000|2020-12-16 11:21:20|594.22|592.22|594.26|592.26|594.27|592.27|594.18|592.18|15
1608117690000|2020-12-16 11:21:30|594.34|592.34|594.33|592.33|594.35|592.35|594.24|592.24|24
1608117700000|2020-12-16 11:21:40|594.3|592.3|594.37|592.37|594.37|592.37|594.3|592.3|15
1608117710000|2020-12-16 11:21:50|594.38|592.38|594.45|592.45|594.45|592.45|594.38|592.38|4
1608117720000|2020-12-16 11:22:00|594.43|592.43|594.34|592.34|594.44|592.44|594.33|592.33|21
1608117730000|2020-12-16 11:22:10|594.33|592.33|594.38|592.38|594.38|592.38|594.33|592.33|16
1608117740000|2020-12-16 11:22:20|594.4|592.4|594.38|592.38|594.41|592.41|594.36|592.36|13
1608117750000|2020-12-16 11:22:30|594.39|592.39|594.39|592.39|594.43|592.43|594.34|592.34|16
1608117760000|2020-12-16 11:22:40|594.35|592.35|594.69|592.69|594.69|592.69|594.31|592.31|26
1608117770000|2020-12-16 11:22:50|594.68|592.68|594.95|592.95|594.97|592.97|594.67|592.67|22
1608117780000|2020-12-16 11:23:00|594.9|592.9|595|593|595|593|594.89|592.89|16
1608117790000|2020-12-16 11:23:10|595.01|593.01|594.74|592.74|595.01|593.01|594.72|592.72|23
1608117800000|2020-12-16 11:23:20|594.73|592.73|594.7|592.7|594.74|592.74|594.67|592.67|23
1608117810000|2020-12-16 11:23:30|594.68|592.68|594.68|592.68|594.69|592.69|594.65|592.65|18
1608117820000|2020-12-16 11:23:40|594.67|592.67|594.52|592.52|594.68|592.68|594.52|592.52|17
1608117830000|2020-12-16 11:23:50|594.53|592.53|594.48|592.48|594.55|592.55|594.46|592.46|11
1608117840000|2020-12-16 11:24:00|594.52|592.52|594.33|592.33|594.52|592.52|594.33|592.33|10
1608117850000|2020-12-16 11:24:10|594.35|592.35|594.28|592.28|594.35|592.35|594.27|592.27|8
1608117860000|2020-12-16 11:24:20|594.29|592.29|594.33|592.33|594.33|592.33|594.17|592.17|24
1608117870000|2020-12-16 11:24:30|594.34|592.34|594.23|592.23|594.39|592.39|594.22|592.22|20
1608117880000|2020-12-16 11:24:40|594.24|592.24|594.24|592.24|594.33|592.33|594.24|592.24|22
1608117890000|2020-12-16 11:24:50|594.25|592.25|594.21|592.21|594.29|592.29|594.2|592.2|20
1608117900000|2020-12-16 11:25:00|594.24|592.24|594.3|592.3|594.33|592.33|594.24|592.24|19
1608117910000|2020-12-16 11:25:10|594.31|592.31|594.34|592.34|594.37|592.37|594.29|592.29|17
1608117920000|2020-12-16 11:25:20|594.33|592.33|594.43|592.43|594.46|592.46|594.33|592.33|19
1608117930000|2020-12-16 11:25:30|594.44|592.44|594.42|592.42|594.46|592.46|594.41|592.41|20
1608117940000|2020-12-16 11:25:40|594.43|592.43|594.5|592.5|594.54|592.54|594.43|592.43|12
1608117950000|2020-12-16 11:25:50|594.51|592.51|594.5|592.5|594.52|592.52|594.5|592.5|12
1608117960000|2020-12-16 11:26:00|594.52|592.52|594.3|592.3|594.52|592.52|594.28|592.28|17
1608117970000|2020-12-16 11:26:10|594.31|592.31|594.29|592.29|594.31|592.31|594.26|592.26|13
1608117980000|2020-12-16 11:26:20|594.3|592.3|594.25|592.25|594.3|592.3|594.19|592.19|14
1608117990000|2020-12-16 11:26:30|594.26|592.26|594.16|592.16|594.26|592.26|594.16|592.16|14
1608118000000|2020-12-16 11:26:40|594.09|592.09|593.88|591.88|594.17|592.17|593.87|591.87|19
1608118010000|2020-12-16 11:26:50|593.84|591.84|594.25|592.25|594.25|592.25|593.83|591.83|18
1608118020000|2020-12-16 11:27:00|594.23|592.23|594.17|592.17|594.27|592.27|594.15|592.15|20
1608118030000|2020-12-16 11:27:10|594.22|592.22|594.16|592.16|594.22|592.22|594.16|592.16|16
1608118040000|2020-12-16 11:27:20|594.15|592.15|594.15|592.15|594.17|592.17|594.14|592.14|18
1608118050000|2020-12-16 11:27:30|594.16|592.16|594.22|592.22|594.23|592.23|594.15|592.15|16
1608118060000|2020-12-16 11:27:40|594.2|592.2|594.24|592.24|594.24|592.24|594.16|592.16|13
1608118070000|2020-12-16 11:27:50|594.25|592.25|594.31|592.31|594.34|592.34|594.24|592.24|18
1608118080000|2020-12-16 11:28:00|594.3|592.3|594.23|592.23|594.34|592.34|594.22|592.22|19
1608118090000|2020-12-16 11:28:10|594.22|592.22|594.18|592.18|594.22|592.22|594.17|592.17|10
1608118100000|2020-12-16 11:28:20|594.19|592.19|595.23|593.23|595.23|593.23|594.13|592.13|21
1608118110000|2020-12-16 11:28:30|595.36|593.36|595.78|593.78|595.94|593.94|595.36|593.36|26
1608118120000|2020-12-16 11:28:40|595.79|593.79|595.84|593.84|595.87|593.87|595.79|593.79|9
1608118130000|2020-12-16 11:28:50|595.78|593.78|596.03|594.03|596.03|594.03|595.78|593.78|15
1608118140000|2020-12-16 11:29:00|596.02|594.02|595.9|593.9|596.05|594.05|595.9|593.9|16
1608118150000|2020-12-16 11:29:10|595.86|593.86|596.02|594.02|596.02|594.02|595.85|593.85|19
1608118160000|2020-12-16 11:29:20|596.01|594.01|596.05|594.05|596.05|594.05|595.99|593.99|21
1608118170000|2020-12-16 11:29:30|596.03|594.03|596.03|594.03|596.05|594.05|595.98|593.98|15
1608118180000|2020-12-16 11:29:40|596.05|594.05|595.91|593.91|596.12|594.12|595.88|593.88|17
1608118190000|2020-12-16 11:29:50|595.86|593.86|595.82|593.82|595.91|593.91|595.82|593.82|18
1608118200000|2020-12-16 11:30:00|595.83|593.83|595.85|593.85|595.85|593.85|595.73|593.73|23
1608118210000|2020-12-16 11:30:10|595.88|593.88|595.89|593.89|596.06|594.06|595.86|593.86|21
1608118220000|2020-12-16 11:30:20|595.92|593.92|595.83|593.83|596|594|595.83|593.83|19
1608118230000|2020-12-16 11:30:30|595.85|593.85|595.67|593.67|595.85|593.85|595.67|593.67|8
1608118240000|2020-12-16 11:30:40|595.63|593.63|595.63|593.63|595.65|593.65|595.61|593.61|15
1608118250000|2020-12-16 11:30:50|595.64|593.64|595.58|593.58|595.65|593.65|595.54|593.54|17
1608118260000|2020-12-16 11:31:00|595.56|593.56|595.56|593.56|595.56|593.56|595.5|593.5|12
1608118270000|2020-12-16 11:31:10|595.54|593.54|595.39|593.39|595.54|593.54|595.39|593.39|18
1608118280000|2020-12-16 11:31:20|595.41|593.41|595.41|593.41|595.41|593.41|595.38|593.38|16
1608118290000|2020-12-16 11:31:30|595.4|593.4|595.35|593.35|595.41|593.41|595.33|593.33|20
1608118300000|2020-12-16 11:31:40|595.36|593.36|595.18|593.18|595.36|593.36|595.17|593.17|19
1608118310000|2020-12-16 11:31:50|595.21|593.21|595.07|593.07|595.21|593.21|595.03|593.03|9
1608118320000|2020-12-16 11:32:00|595.03|593.03|595.09|593.09|595.09|593.09|595.02|593.02|9
1608118330000|2020-12-16 11:32:10|595.05|593.05|595.39|593.39|595.41|593.41|595.05|593.05|16
1608118340000|2020-12-16 11:32:20|595.36|593.36|595.33|593.33|595.37|593.37|595.3|593.3|15
1608118350000|2020-12-16 11:32:30|595.34|593.34|595.3|593.3|595.34|593.34|595.25|593.25|14
1608118360000|2020-12-16 11:32:40|595.28|593.28|595.19|593.19|595.28|593.28|595.18|593.18|13
1608118370000|2020-12-16 11:32:50|595.17|593.17|595.14|593.14|595.17|593.17|595.13|593.13|12
1608118380000|2020-12-16 11:33:00|595.15|593.15|595.11|593.11|595.15|593.15|595.11|593.11|12
1608118390000|2020-12-16 11:33:10|595.12|593.12|595.11|593.11|595.15|593.15|595.1|593.1|13
1608118400000|2020-12-16 11:33:20|595.1|593.1|595.05|593.05|595.1|593.1|595.05|593.05|14
1608118410000|2020-12-16 11:33:30|595.03|593.03|594.98|592.98|595.05|593.05|594.94|592.94|22
1608118420000|2020-12-16 11:33:40|594.99|592.99|594.88|592.88|594.99|592.99|594.84|592.84|21
1608118430000|2020-12-16 11:33:50|594.89|592.89|594.85|592.85|594.89|592.89|594.85|592.85|5
1608118440000|2020-12-16 11:34:00|594.86|592.86|594.82|592.82|594.86|592.86|594.82|592.82|11
1608118450000|2020-12-16 11:34:10|594.81|592.81|594.43|592.43|594.88|592.88|594.43|592.43|15
1608118460000|2020-12-16 11:34:20|594.42|592.42|594.33|592.33|594.42|592.42|594.3|592.3|13
1608118470000|2020-12-16 11:34:30|594.36|592.36|594.38|592.38|594.41|592.41|594.33|592.33|30
1608118480000|2020-12-16 11:34:40|594.36|592.36|594.38|592.38|594.38|592.38|594.29|592.29|19
1608118490000|2020-12-16 11:34:50|594.4|592.4|594.52|592.52|594.54|592.54|594.4|592.4|22
1608118500000|2020-12-16 11:35:00|594.53|592.53|594.94|592.94|594.94|592.94|594.52|592.52|25
1608118510000|2020-12-16 11:35:10|594.97|592.97|595.04|593.04|595.06|593.06|594.97|592.97|17
1608118520000|2020-12-16 11:35:20|595.06|593.06|595|593|595.07|593.07|594.99|592.99|27
1608118530000|2020-12-16 11:35:30|595.01|593.01|594.95|592.95|595.01|593.01|594.95|592.95|11
1608118540000|2020-12-16 11:35:40|594.99|592.99|594.95|592.95|594.99|592.99|594.95|592.95|9
1608118550000|2020-12-16 11:35:50|594.94|592.94|594.94|592.94|594.97|592.97|594.94|592.94|15
1608118560000|2020-12-16 11:36:00|594.95|592.95|594.94|592.94|594.97|592.97|594.94|592.94|6
1608118570000|2020-12-16 11:36:10|594.93|592.93|594.93|592.93|594.96|592.96|594.93|592.93|4
1608118580000|2020-12-16 11:36:20|594.95|592.95|594.93|592.93|594.95|592.95|594.93|592.93|4
1608118590000|2020-12-16 11:36:30|594.94|592.94|594.88|592.88|594.94|592.94|594.88|592.88|8
1608118600000|2020-12-16 11:36:40|594.83|592.83|594.84|592.84|594.85|592.85|594.83|592.83|6
1608118610000|2020-12-16 11:36:50|594.85|592.85|594.84|592.84|594.86|592.86|594.82|592.82|10
1608118620000|2020-12-16 11:37:00|594.83|592.83|594.83|592.83|594.83|592.83|594.83|592.83|1
1608118630000|2020-12-16 11:37:10|594.84|592.84|594.86|592.86|594.94|592.94|594.84|592.84|16
1608118640000|2020-12-16 11:37:20|594.85|592.85|594.86|592.86|594.89|592.89|594.83|592.83|12
1608118650000|2020-12-16 11:37:30|594.83|592.83|594.77|592.77|594.85|592.85|594.77|592.77|8
1608118660000|2020-12-16 11:37:40|594.78|592.78|594.81|592.81|594.82|592.82|594.78|592.78|20
1608118670000|2020-12-16 11:37:50|594.78|592.78|594.69|592.69|594.8|592.8|594.68|592.68|10
1608118680000|2020-12-16 11:38:00|594.72|592.72|594.78|592.78|594.8|592.8|594.72|592.72|24
1608118690000|2020-12-16 11:38:10|594.79|592.79|594.77|592.77|594.79|592.79|594.76|592.76|17
1608118700000|2020-12-16 11:38:20|594.79|592.79|594.71|592.71|594.82|592.82|594.71|592.71|13
1608118710000|2020-12-16 11:38:30|594.7|592.7|594.4|592.4|594.73|592.73|594.4|592.4|18
1608118720000|2020-12-16 11:38:40|594.39|592.39|594.41|592.41|594.44|592.44|594.39|592.39|23
1608118730000|2020-12-16 11:38:50|594.39|592.39|594.13|592.13|594.41|592.41|594.03|592.03|17
1608118740000|2020-12-16 11:39:00|594.12|592.12|594.38|592.38|594.47|592.47|594.12|592.12|25
1608118750000|2020-12-16 11:39:10|594.3|592.3|594.32|592.32|594.34|592.34|594.29|592.29|12
1608118760000|2020-12-16 11:39:20|594.31|592.31|594.28|592.28|594.34|592.34|594.27|592.27|14
1608118770000|2020-12-16 11:39:30|594.27|592.27|594.21|592.21|594.29|592.29|594.21|592.21|12
1608118780000|2020-12-16 11:39:40|594.22|592.22|594.06|592.06|594.22|592.22|594.05|592.05|13
1608118790000|2020-12-16 11:39:50|594.07|592.07|594.26|592.26|594.28|592.28|594.06|592.06|25
1608118800000|2020-12-16 11:40:00|594.24|592.24|594.16|592.16|594.24|592.24|594.15|592.15|22
1608118810000|2020-12-16 11:40:10|594.15|592.15|594.18|592.18|594.19|592.19|594.11|592.11|19
1608118820000|2020-12-16 11:40:20|594.19|592.19|594.25|592.25|594.29|592.29|594.17|592.17|30
1608118830000|2020-12-16 11:40:30|594.24|592.24|594.22|592.22|594.25|592.25|594.21|592.21|8
1608118840000|2020-12-16 11:40:40|594.21|592.21|594.18|592.18|594.24|592.24|594.18|592.18|11
1608118850000|2020-12-16 11:40:50|594.14|592.14|593.95|591.95|594.18|592.18|593.83|591.83|32
1608118860000|2020-12-16 11:41:00|593.96|591.96|594.27|592.27|594.31|592.31|593.96|591.96|20
1608118870000|2020-12-16 11:41:10|594.26|592.26|594.21|592.21|594.26|592.26|594.21|592.21|10
1608118880000|2020-12-16 11:41:20|594.22|592.22|594.08|592.08|594.22|592.22|594.08|592.08|24
1608118890000|2020-12-16 11:41:30|594.11|592.11|593.96|591.96|594.11|592.11|593.95|591.95|19
1608118900000|2020-12-16 11:41:40|593.95|591.95|594.02|592.02|594.04|592.04|593.87|591.87|21
1608118910000|2020-12-16 11:41:50|594|592|594.01|592.01|594.08|592.08|593.98|591.98|22
1608118920000|2020-12-16 11:42:00|594.02|592.02|593.99|591.99|594.04|592.04|593.97|591.97|20
1608118930000|2020-12-16 11:42:10|593.97|591.97|593.92|591.92|593.99|591.99|593.85|591.85|19
1608118940000|2020-12-16 11:42:20|593.95|591.95|593.97|591.97|593.97|591.97|593.92|591.92|9
1608118950000|2020-12-16 11:42:30|593.94|591.94|593.88|591.88|593.97|591.97|593.85|591.85|17
1608118960000|2020-12-16 11:42:40|593.85|591.85|593.88|591.88|593.95|591.95|593.85|591.85|16
1608118970000|2020-12-16 11:42:50|593.87|591.87|593.87|591.87|593.88|591.88|593.86|591.86|8
1608118980000|2020-12-16 11:43:00|593.88|591.88|594.16|592.16|594.18|592.18|593.87|591.87|18
1608118990000|2020-12-16 11:43:10|594.15|592.15|594.02|592.02|594.18|592.18|594.02|592.02|25
1608119000000|2020-12-16 11:43:20|594.01|592.01|594.05|592.05|594.07|592.07|593.99|591.99|14
1608119010000|2020-12-16 11:43:30|594.07|592.07|594.11|592.11|594.11|592.11|594.04|592.04|8
1608119020000|2020-12-16 11:43:40|594.16|592.16|594.33|592.33|594.39|592.39|594.16|592.16|19
1608119030000|2020-12-16 11:43:50|594.34|592.34|594.25|592.25|594.36|592.36|594.18|592.18|21
1608119040000|2020-12-16 11:44:00|594.23|592.23|594.31|592.31|594.33|592.33|594.23|592.23|18
1608119050000|2020-12-16 11:44:10|594.33|592.33|594.33|592.33|594.33|592.33|594.3|592.3|13
1608119060000|2020-12-16 11:44:20|594.32|592.32|594.05|592.05|594.32|592.32|594.02|592.02|25
1608119070000|2020-12-16 11:44:30|594.04|592.04|594.06|592.06|594.06|592.06|593.99|591.99|21
1608119080000|2020-12-16 11:44:40|594.04|592.04|594.1|592.1|594.13|592.13|594.02|592.02|14
1608119090000|2020-12-16 11:44:50|594.05|592.05|594.2|592.2|594.25|592.25|594.05|592.05|20
1608119100000|2020-12-16 11:45:00|594.19|592.19|594.24|592.24|594.25|592.25|594.19|592.19|24
1608119110000|2020-12-16 11:45:10|594.25|592.25|594.3|592.3|594.32|592.32|594.24|592.24|10
1608119120000|2020-12-16 11:45:20|594.33|592.33|594.38|592.38|594.38|592.38|594.26|592.26|22
1608119130000|2020-12-16 11:45:30|594.35|592.35|594.44|592.44|594.5|592.5|594.35|592.35|19
1608119140000|2020-12-16 11:45:40|594.45|592.45|594.41|592.41|594.47|592.47|594.37|592.37|17
1608119150000|2020-12-16 11:45:50|594.42|592.42|594.48|592.48|594.48|592.48|594.41|592.41|17
1608119160000|2020-12-16 11:46:00|594.49|592.49|594.53|592.53|594.57|592.57|594.48|592.48|23
1608119170000|2020-12-16 11:46:10|594.52|592.52|594.5|592.5|594.54|592.54|594.48|592.48|18
1608119180000|2020-12-16 11:46:20|594.52|592.52|594.52|592.52|594.58|592.58|594.47|592.47|19
1608119190000|2020-12-16 11:46:30|594.47|592.47|594.53|592.53|594.54|592.54|594.47|592.47|13
1608119200000|2020-12-16 11:46:40|594.49|592.49|594.47|592.47|594.51|592.51|594.46|592.46|13
1608119210000|2020-12-16 11:46:50|594.45|592.45|594.48|592.48|594.49|592.49|594.45|592.45|8
1608119220000|2020-12-16 11:47:00|594.49|592.49|594.48|592.48|594.5|592.5|594.47|592.47|8
1608119230000|2020-12-16 11:47:10|594.47|592.47|594.42|592.42|594.49|592.49|594.42|592.42|12
1608119240000|2020-12-16 11:47:20|594.38|592.38|594.4|592.4|594.4|592.4|594.3|592.3|16
1608119250000|2020-12-16 11:47:30|594.41|592.41|594.39|592.39|594.41|592.41|594.37|592.37|10
1608119260000|2020-12-16 11:47:40|594.41|592.41|594.42|592.42|594.43|592.43|594.39|592.39|17
1608119270000|2020-12-16 11:47:50|594.41|592.41|594.41|592.41|594.41|592.41|594.39|592.39|11
1608119280000|2020-12-16 11:48:00|594.4|592.4|594.41|592.41|594.43|592.43|594.39|592.39|15
1608119290000|2020-12-16 11:48:10|594.42|592.42|594.46|592.46|594.46|592.46|594.39|592.39|13
1608119300000|2020-12-16 11:48:20|594.45|592.45|594.59|592.59|594.62|592.62|594.44|592.44|20
1608119310000|2020-12-16 11:48:30|594.6|592.6|594.56|592.56|594.6|592.6|594.55|592.55|22
1608119320000|2020-12-16 11:48:40|594.59|592.59|594.57|592.57|594.59|592.59|594.55|592.55|7
1608119330000|2020-12-16 11:48:50|594.55|592.55|594.67|592.67|594.69|592.69|594.55|592.55|11
1608119340000|2020-12-16 11:49:00|594.69|592.69|594.68|592.68|594.69|592.69|594.65|592.65|8
1608119350000|2020-12-16 11:49:10|594.67|592.67|594.85|592.85|594.86|592.86|594.65|592.65|10
1608119360000|2020-12-16 11:49:20|594.86|592.86|594.86|592.86|594.86|592.86|594.85|592.85|7
1608119370000|2020-12-16 11:49:30|594.85|592.85|594.74|592.74|594.85|592.85|594.64|592.64|13
1608119380000|2020-12-16 11:49:40|594.77|592.77|594.85|592.85|594.85|592.85|594.68|592.68|18
1608119390000|2020-12-16 11:49:50|594.86|592.86|594.82|592.82|594.89|592.89|594.82|592.82|22
1608119400000|2020-12-16 11:50:00|594.81|592.81|594.83|592.83|594.87|592.87|594.81|592.81|16
1608119410000|2020-12-16 11:50:10|594.84|592.84|594.87|592.87|594.87|592.87|594.81|592.81|24
1608119420000|2020-12-16 11:50:20|594.89|592.89|594.8|592.8|594.89|592.89|594.8|592.8|16
1608119430000|2020-12-16 11:50:30|594.84|592.84|594.82|592.82|594.87|592.87|594.8|592.8|15
1608119440000|2020-12-16 11:50:40|594.83|592.83|594.84|592.84|594.85|592.85|594.82|592.82|12
1608119450000|2020-12-16 11:50:50|594.83|592.83|594.82|592.82|594.84|592.84|594.82|592.82|5
1608119460000|2020-12-16 11:51:00|594.84|592.84|594.83|592.83|594.86|592.86|594.82|592.82|21
1608119470000|2020-12-16 11:51:10|594.8|592.8|594.84|592.84|594.85|592.85|594.79|592.79|10
1608119480000|2020-12-16 11:51:20|594.82|592.82|594.72|592.72|594.82|592.82|594.72|592.72|19
1608119490000|2020-12-16 11:51:30|594.71|592.71|594.81|592.81|594.81|592.81|594.69|592.69|6
1608119500000|2020-12-16 11:51:40|594.76|592.76|594.71|592.71|594.76|592.76|594.7|592.7|11
1608119510000|2020-12-16 11:51:50|594.72|592.72|594.7|592.7|594.74|592.74|594.67|592.67|16
1608119520000|2020-12-16 11:52:00|594.67|592.67|594.67|592.67|594.71|592.71|594.66|592.66|20
1608119530000|2020-12-16 11:52:10|594.69|592.69|594.6|592.6|594.69|592.69|594.58|592.58|24
1608119540000|2020-12-16 11:52:20|594.61|592.61|594.53|592.53|594.65|592.65|594.5|592.5|16
1608119550000|2020-12-16 11:52:30|594.52|592.52|594.61|592.61|594.62|592.62|594.52|592.52|18
1608119560000|2020-12-16 11:52:40|594.62|592.62|594.65|592.65|594.66|592.66|594.62|592.62|8
1608119570000|2020-12-16 11:52:50|594.66|592.66|594.71|592.71|594.72|592.72|594.66|592.66|7
1608119580000|2020-12-16 11:53:00|594.72|592.72|594.72|592.72|594.72|592.72|594.72|592.72|1
1608119590000|2020-12-16 11:53:10|594.76|592.76|594.91|592.91|594.92|592.92|594.76|592.76|10
1608119600000|2020-12-16 11:53:20|594.92|592.92|594.92|592.92|594.95|592.95|594.91|592.91|7
1608119610000|2020-12-16 11:53:30|594.91|592.91|594.91|592.91|594.94|592.94|594.88|592.88|17
1608119620000|2020-12-16 11:53:40|594.9|592.9|594.91|592.91|594.93|592.93|594.89|592.89|8
1608119630000|2020-12-16 11:53:50|594.89|592.89|595.24|593.24|595.24|593.24|594.89|592.89|18
1608119640000|2020-12-16 11:54:00|595.22|593.22|595.23|593.23|595.24|593.24|595.18|593.18|20
1608119650000|2020-12-16 11:54:10|595.22|593.22|595.2|593.2|595.24|593.24|595.18|593.18|12
1608119660000|2020-12-16 11:54:20|595.21|593.21|595.13|593.13|595.21|593.21|595.09|593.09|15
1608119670000|2020-12-16 11:54:30|595.11|593.11|595|593|595.12|593.12|594.97|592.97|15
1608119680000|2020-12-16 11:54:40|595.01|593.01|595.02|593.02|595.09|593.09|595.01|593.01|10
1608119690000|2020-12-16 11:54:50|595.03|593.03|594.98|592.98|595.03|593.03|594.98|592.98|12
1608119700000|2020-12-16 11:55:00|594.97|592.97|594.9|592.9|594.97|592.97|594.89|592.89|15
1608119710000|2020-12-16 11:55:10|594.82|592.82|594.77|592.77|594.82|592.82|594.75|592.75|17
1608119720000|2020-12-16 11:55:20|594.75|592.75|594.62|592.62|594.75|592.75|594.62|592.62|12
1608119730000|2020-12-16 11:55:30|594.61|592.61|594.49|592.49|594.68|592.68|594.49|592.49|14
1608119740000|2020-12-16 11:55:40|594.51|592.51|594.43|592.43|594.51|592.51|594.42|592.42|15
1608119750000|2020-12-16 11:55:50|594.42|592.42|594.27|592.27|594.42|592.42|594.27|592.27|21
1608119760000|2020-12-16 11:56:00|594.3|592.3|594.46|592.46|594.46|592.46|594.28|592.28|17
1608119770000|2020-12-16 11:56:10|594.45|592.45|594.37|592.37|594.45|592.45|594.33|592.33|15
1608119780000|2020-12-16 11:56:20|594.38|592.38|594.47|592.47|594.5|592.5|594.36|592.36|15
1608119790000|2020-12-16 11:56:30|594.46|592.46|594.4|592.4|594.47|592.47|594.38|592.38|7
1608119800000|2020-12-16 11:56:40|594.31|592.31|594.39|592.39|594.39|592.39|594.28|592.28|27
1608119810000|2020-12-16 11:56:50|594.35|592.35|594.38|592.38|594.39|592.39|594.33|592.33|13
1608119820000|2020-12-16 11:57:00|594.39|592.39|594.78|592.78|594.79|592.79|594.37|592.37|27
1608119830000|2020-12-16 11:57:10|594.84|592.84|594.85|592.85|594.85|592.85|594.84|592.84|4
1608119840000|2020-12-16 11:57:20|594.84|592.84|594.95|592.95|594.96|592.96|594.83|592.83|14
1608119850000|2020-12-16 11:57:30|594.99|592.99|595.21|593.21|595.24|593.24|594.96|592.96|9
1608119860000|2020-12-16 11:57:40|595.19|593.19|595.17|593.17|595.23|593.23|595.15|593.15|14
1608119870000|2020-12-16 11:57:50|595.2|593.2|595.16|593.16|595.21|593.21|595.16|593.16|11
1608119880000|2020-12-16 11:58:00|595.18|593.18|595.21|593.21|595.24|593.24|595.16|593.16|11
1608119890000|2020-12-16 11:58:10|595.2|593.2|595.18|593.18|595.2|593.2|595.12|593.12|14
1608119900000|2020-12-16 11:58:20|595.19|593.19|595.18|593.18|595.19|593.19|595.18|593.18|8
1608119910000|2020-12-16 11:58:30|595.16|593.16|595.06|593.06|595.18|593.18|595.06|593.06|14
1608119920000|2020-12-16 11:58:40|595.05|593.05|595|593|595.06|593.06|595|593|7
1608119930000|2020-12-16 11:58:50|595.01|593.01|594.99|592.99|595.02|593.02|594.98|592.98|11
1608119940000|2020-12-16 11:59:00|595|593|594.99|592.99|595.01|593.01|594.98|592.98|11
1608119950000|2020-12-16 11:59:10|595|593|595.01|593.01|595.01|593.01|595|593|4
1608119960000|2020-12-16 11:59:20|595|593|595.02|593.02|595.02|593.02|595|593|10
1608119970000|2020-12-16 11:59:30|595.01|593.01|594.86|592.86|595.03|593.03|594.86|592.86|10
1608119980000|2020-12-16 11:59:40|594.85|592.85|594.97|592.97|594.97|592.97|594.85|592.85|13
1608119990000|2020-12-16 11:59:50|594.98|592.98|594.98|592.98|594.98|592.98|594.97|592.97|5
1608120000000|2020-12-16 12:00:00|594.95|592.95|595.12|593.12|595.17|593.17|594.94|592.94|23
1608120010000|2020-12-16 12:00:10|595.18|593.18|595.18|593.18|595.25|593.25|595.12|593.12|15
1608120020000|2020-12-16 12:00:20|595.24|593.24|595.24|593.24|595.26|593.26|595.17|593.17|18
1608120030000|2020-12-16 12:00:30|595.22|593.22|595.34|593.34|595.36|593.36|595.17|593.17|18
1608120040000|2020-12-16 12:00:40|595.35|593.35|595.64|593.64|595.66|593.66|595.34|593.34|18
1608120050000|2020-12-16 12:00:50|595.65|593.65|595.61|593.61|595.66|593.66|595.61|593.61|12
1608120060000|2020-12-16 12:01:00|595.58|593.58|595.64|593.64|595.64|593.64|595.54|593.54|24
1608120070000|2020-12-16 12:01:10|595.66|593.66|595.6|593.6|595.67|593.67|595.57|593.57|20
1608120080000|2020-12-16 12:01:20|595.61|593.61|595.61|593.61|595.63|593.63|595.59|593.59|15
1608120090000|2020-12-16 12:01:30|595.62|593.62|595.31|593.31|595.62|593.62|595.31|593.31|25
1608120100000|2020-12-16 12:01:40|595.24|593.24|595.19|593.19|595.25|593.25|595.16|593.16|22
1608120110000|2020-12-16 12:01:50|595.18|593.18|595.08|593.08|595.18|593.18|595.02|593.02|20
1608120120000|2020-12-16 12:02:00|595|593|594.77|592.77|595.04|593.04|594.77|592.77|21
1608120130000|2020-12-16 12:02:10|594.72|592.72|594.61|592.61|594.72|592.72|594.59|592.59|22
1608120140000|2020-12-16 12:02:20|594.62|592.62|594.52|592.52|594.62|592.62|594.49|592.49|18
1608120150000|2020-12-16 12:02:30|594.5|592.5|594.58|592.58|594.58|592.58|594.5|592.5|9
1608120160000|2020-12-16 12:02:40|594.59|592.59|594.57|592.57|594.6|592.6|594.57|592.57|12
1608120170000|2020-12-16 12:02:50|594.56|592.56|594.53|592.53|594.58|592.58|594.53|592.53|18
1608120180000|2020-12-16 12:03:00|594.54|592.54|594.47|592.47|594.55|592.55|594.47|592.47|14
1608120190000|2020-12-16 12:03:10|594.45|592.45|594.29|592.29|594.45|592.45|594.22|592.22|19
1608120200000|2020-12-16 12:03:20|594.28|592.28|594.42|592.42|594.42|592.42|594.23|592.23|14
1608120210000|2020-12-16 12:03:30|594.43|592.43|594.74|592.74|594.84|592.84|594.43|592.43|27
1608120220000|2020-12-16 12:03:40|594.71|592.71|594.92|592.92|595.05|593.05|594.63|592.63|20
1608120230000|2020-12-16 12:03:50|594.89|592.89|594.98|592.98|595.05|593.05|594.86|592.86|19
1608120240000|2020-12-16 12:04:00|594.96|592.96|595.34|593.34|595.39|593.39|594.78|592.78|19
1608120250000|2020-12-16 12:04:10|595.35|593.35|595.47|593.47|595.47|593.47|595.34|593.34|14
1608120260000|2020-12-16 12:04:20|595.48|593.48|595.51|593.51|595.51|593.51|595.45|593.45|7
1608120270000|2020-12-16 12:04:30|595.5|593.5|595.53|593.53|595.53|593.53|595.5|593.5|13
1608120280000|2020-12-16 12:04:40|595.52|593.52|595.49|593.49|595.52|593.52|595.44|593.44|24
1608120290000|2020-12-16 12:04:50|595.48|593.48|595.41|593.41|595.48|593.48|595.39|593.39|17
1608120300000|2020-12-16 12:05:00|595.4|593.4|595.38|593.38|595.45|593.45|595.38|593.38|19
1608120310000|2020-12-16 12:05:10|595.37|593.37|595.38|593.38|595.4|593.4|595.37|593.37|5
1608120320000|2020-12-16 12:05:20|595.37|593.37|595.37|593.37|595.37|593.37|595.35|593.35|8
1608120330000|2020-12-16 12:05:30|595.39|593.39|595.38|593.38|595.43|593.43|595.37|593.37|15
1608120340000|2020-12-16 12:05:40|595.37|593.37|595.29|593.29|595.38|593.38|595.24|593.24|15
1608120350000|2020-12-16 12:05:50|595.28|593.28|595.26|593.26|595.32|593.32|595.26|593.26|18
1608120360000|2020-12-16 12:06:00|595.24|593.24|595.1|593.1|595.26|593.26|595.08|593.08|14
1608120370000|2020-12-16 12:06:10|595.11|593.11|595.17|593.17|595.17|593.17|595.11|593.11|10
1608120380000|2020-12-16 12:06:20|595.18|593.18|595.11|593.11|595.18|593.18|595.1|593.1|8
1608120390000|2020-12-16 12:06:30|595.12|593.12|595.15|593.15|595.15|593.15|595.11|593.11|8
1608120400000|2020-12-16 12:06:40|595.16|593.16|595.42|593.42|595.42|593.42|595.15|593.15|13
1608120410000|2020-12-16 12:06:50|595.38|593.38|595.32|593.32|595.43|593.43|595.32|593.32|21
1608120420000|2020-12-16 12:07:00|595.43|593.43|595.31|593.31|595.45|593.45|595.31|593.31|14
1608120430000|2020-12-16 12:07:10|595.3|593.3|595.36|593.36|595.43|593.43|595.3|593.3|8
1608120440000|2020-12-16 12:07:20|595.35|593.35|595.4|593.4|595.41|593.41|595.35|593.35|6
1608120450000|2020-12-16 12:07:30|595.43|593.43|595.56|593.56|595.56|593.56|595.39|593.39|16
1608120460000|2020-12-16 12:07:40|595.69|593.69|595.36|593.36|595.69|593.69|595.36|593.36|24
1608120470000|2020-12-16 12:07:50|595.35|593.35|595.45|593.45|595.45|593.45|595.33|593.33|19
1608120480000|2020-12-16 12:08:00|595.47|593.47|595.67|593.67|595.69|593.69|595.45|593.45|24
1608120490000|2020-12-16 12:08:10|595.66|593.66|595.53|593.53|595.7|593.7|595.51|593.51|27
1608120500000|2020-12-16 12:08:20|595.54|593.54|595.74|593.74|595.74|593.74|595.54|593.54|21
1608120510000|2020-12-16 12:08:30|595.77|593.77|595.7|593.7|595.77|593.77|595.69|593.69|13
1608120520000|2020-12-16 12:08:40|595.68|593.68|595.53|593.53|595.7|593.7|595.41|593.41|24
1608120530000|2020-12-16 12:08:50|595.52|593.52|595.67|593.67|595.67|593.67|595.52|593.52|20
1608120540000|2020-12-16 12:09:00|595.62|593.62|595.67|593.67|595.68|593.68|595.62|593.62|16
1608120550000|2020-12-16 12:09:10|595.68|593.68|595.64|593.64|595.7|593.7|595.64|593.64|9
1608120560000|2020-12-16 12:09:20|595.62|593.62|595.58|593.58|595.62|593.62|595.49|593.49|26
1608120570000|2020-12-16 12:09:30|595.59|593.59|595.5|593.5|595.67|593.67|595.5|593.5|18
1608120580000|2020-12-16 12:09:40|595.53|593.53|595.51|593.51|595.59|593.59|595.5|593.5|14
1608120590000|2020-12-16 12:09:50|595.47|593.47|595.43|593.43|595.47|593.47|595.33|593.33|19
1608120600000|2020-12-16 12:10:00|595.39|593.39|595.44|593.44|595.52|593.52|595.39|593.39|18
1608120610000|2020-12-16 12:10:10|595.41|593.41|595.44|593.44|595.44|593.44|595.41|593.41|12
1608120620000|2020-12-16 12:10:20|595.41|593.41|595.4|593.4|595.44|593.44|595.4|593.4|8
1608120630000|2020-12-16 12:10:30|595.41|593.41|595.4|593.4|595.43|593.43|595.38|593.38|15
1608120640000|2020-12-16 12:10:40|595.39|593.39|595.43|593.43|595.43|593.43|595.39|593.39|7
1608120650000|2020-12-16 12:10:50|595.41|593.41|595.47|593.47|595.47|593.47|595.41|593.41|7
1608120660000|2020-12-16 12:11:00|595.48|593.48|595.47|593.47|595.49|593.49|595.47|593.47|5
1608120670000|2020-12-16 12:11:10|595.48|593.48|595.54|593.54|595.54|593.54|595.41|593.41|19
1608120680000|2020-12-16 12:11:20|595.56|593.56|595.83|593.83|595.84|593.84|595.56|593.56|22
1608120690000|2020-12-16 12:11:30|595.77|593.77|595.96|593.96|595.96|593.96|595.76|593.76|23
1608120700000|2020-12-16 12:11:40|595.98|593.98|596.05|594.05|596.05|594.05|595.88|593.88|23
1608120710000|2020-12-16 12:11:50|596.06|594.06|595.83|593.83|596.06|594.06|595.81|593.81|16
1608120720000|2020-12-16 12:12:00|595.86|593.86|595.92|593.92|595.95|593.95|595.82|593.82|25
1608120730000|2020-12-16 12:12:10|595.9|593.9|595.88|593.88|595.9|593.9|595.82|593.82|18
1608120740000|2020-12-16 12:12:20|595.86|593.86|595.76|593.76|595.86|593.86|595.76|593.76|20
1608120750000|2020-12-16 12:12:30|595.77|593.77|595.89|593.89|596.02|594.02|595.77|593.77|17
1608120760000|2020-12-16 12:12:40|595.88|593.88|595.88|593.88|595.88|593.88|595.8|593.8|18
1608120770000|2020-12-16 12:12:50|595.83|593.83|596.01|594.01|596.01|594.01|595.83|593.83|25
1608120780000|2020-12-16 12:13:00|596|594|595.98|593.98|596|594|595.83|593.83|31
1608120790000|2020-12-16 12:13:10|595.92|593.92|595.97|593.97|595.98|593.98|595.91|593.91|22
1608120800000|2020-12-16 12:13:20|595.99|593.99|595.85|593.85|595.99|593.99|595.82|593.82|19
1608120810000|2020-12-16 12:13:30|595.82|593.82|595.87|593.87|595.89|593.89|595.79|593.79|24
1608120820000|2020-12-16 12:13:40|595.85|593.85|595.89|593.89|595.9|593.9|595.81|593.81|18
1608120830000|2020-12-16 12:13:50|595.9|593.9|595.91|593.91|595.93|593.93|595.88|593.88|23
1608120840000|2020-12-16 12:14:00|595.88|593.88|595.86|593.86|595.9|593.9|595.83|593.83|19
1608120850000|2020-12-16 12:14:10|595.87|593.87|595.74|593.74|595.87|593.87|595.73|593.73|13
1608120860000|2020-12-16 12:14:20|595.77|593.77|595.75|593.75|595.8|593.8|595.74|593.74|21
1608120870000|2020-12-16 12:14:30|595.78|593.78|595.71|593.71|595.78|593.78|595.71|593.71|10
1608120880000|2020-12-16 12:14:40|595.72|593.72|595.63|593.63|595.72|593.72|595.61|593.61|10
1608120890000|2020-12-16 12:14:50|595.61|593.61|595.62|593.62|595.63|593.63|595.61|593.61|4
1608120900000|2020-12-16 12:15:00|595.63|593.63|595.78|593.78|595.78|593.78|595.63|593.63|15
1608120910000|2020-12-16 12:15:10|595.79|593.79|595.75|593.75|595.79|593.79|595.75|593.75|11
1608120920000|2020-12-16 12:15:20|595.74|593.74|595.75|593.75|595.75|593.75|595.74|593.74|2
1608120930000|2020-12-16 12:15:30|595.76|593.76|595.76|593.76|595.76|593.76|595.74|593.74|10
1608120940000|2020-12-16 12:15:40|595.77|593.77|595.77|593.77|595.78|593.78|595.76|593.76|8
1608120950000|2020-12-16 12:15:50|595.76|593.76|595.74|593.74|595.78|593.78|595.74|593.74|11
1608120960000|2020-12-16 12:16:00|595.75|593.75|595.74|593.74|595.76|593.76|595.74|593.74|15
1608120970000|2020-12-16 12:16:10|595.75|593.75|595.75|593.75|595.76|593.76|595.74|593.74|11
1608120980000|2020-12-16 12:16:20|595.74|593.74|595.77|593.77|595.78|593.78|595.74|593.74|9
1608120990000|2020-12-16 12:16:30|595.78|593.78|595.74|593.74|595.79|593.79|595.74|593.74|14
1608121000000|2020-12-16 12:16:40|595.75|593.75|595.78|593.78|595.78|593.78|595.74|593.74|10
1608121010000|2020-12-16 12:16:50|595.79|593.79|595.77|593.77|595.79|593.79|595.77|593.77|8
1608121020000|2020-12-16 12:17:00|595.78|593.78|595.8|593.8|595.8|593.8|595.73|593.73|13
1608121030000|2020-12-16 12:17:10|595.78|593.78|595.8|593.8|595.81|593.81|595.77|593.77|14
1608121040000|2020-12-16 12:17:20|595.78|593.78|595.82|593.82|595.85|593.85|595.78|593.78|23
1608121050000|2020-12-16 12:17:30|595.83|593.83|595.86|593.86|595.87|593.87|595.82|593.82|14
1608121060000|2020-12-16 12:17:40|595.85|593.85|595.84|593.84|595.85|593.85|595.84|593.84|10
1608121070000|2020-12-16 12:17:50|595.85|593.85|595.8|593.8|595.85|593.85|595.8|593.8|6
1608121080000|2020-12-16 12:18:00|595.81|593.81|595.58|593.58|595.81|593.81|595.55|593.55|20
1608121090000|2020-12-16 12:18:10|595.61|593.61|595.6|593.6|595.62|593.62|595.55|593.55|23
1608121100000|2020-12-16 12:18:20|595.61|593.61|595.63|593.63|595.63|593.63|595.58|593.58|19
1608121110000|2020-12-16 12:18:30|595.62|593.62|595.69|593.69|595.7|593.7|595.6|593.6|17
1608121120000|2020-12-16 12:18:40|595.7|593.7|595.7|593.7|595.74|593.74|595.68|593.68|14
1608121130000|2020-12-16 12:18:50|595.69|593.69|595.69|593.69|595.71|593.71|595.69|593.69|13
1608121140000|2020-12-16 12:19:00|595.7|593.7|595.71|593.71|595.71|593.71|595.69|593.69|8
1608121150000|2020-12-16 12:19:10|595.7|593.7|595.6|593.6|595.71|593.71|595.57|593.57|14
1608121160000|2020-12-16 12:19:20|595.62|593.62|595.73|593.73|595.74|593.74|595.62|593.62|20
1608121170000|2020-12-16 12:19:30|595.71|593.71|595.72|593.72|595.75|593.75|595.69|593.69|15
1608121180000|2020-12-16 12:19:40|595.73|593.73|595.71|593.71|595.73|593.73|595.68|593.68|16
1608121190000|2020-12-16 12:19:50|595.74|593.74|595.73|593.73|595.75|593.75|595.72|593.72|5
1608121200000|2020-12-16 12:20:00|595.69|593.69|595.7|593.7|595.71|593.71|595.69|593.69|10
1608121210000|2020-12-16 12:20:10|595.71|593.71|595.85|593.85|595.85|593.85|595.71|593.71|19
1608121220000|2020-12-16 12:20:20|595.86|593.86|596.02|594.02|596.04|594.04|595.85|593.85|23
1608121230000|2020-12-16 12:20:30|596.03|594.03|596.04|594.04|596.07|594.07|596|594|20
1608121240000|2020-12-16 12:20:40|596.01|594.01|596.09|594.09|596.1|594.1|596.01|594.01|18
1608121250000|2020-12-16 12:20:50|596.11|594.11|596.09|594.09|596.11|594.11|596.07|594.07|13
1608121260000|2020-12-16 12:21:00|596.08|594.08|596.47|594.47|596.47|594.47|596.03|594.03|20
1608121270000|2020-12-16 12:21:10|596.56|594.56|596.86|594.86|596.96|594.96|596.41|594.41|32
1608121280000|2020-12-16 12:21:20|596.87|594.87|596.98|594.98|597.01|595.01|596.73|594.73|28
1608121290000|2020-12-16 12:21:30|596.87|594.87|597.14|595.14|597.32|595.32|596.83|594.83|18
1608121300000|2020-12-16 12:21:40|597.23|595.23|598.36|596.36|598.4|596.4|597.14|595.14|24
1608121310000|2020-12-16 12:21:50|598.39|596.39|598.59|596.59|598.6|596.6|598.39|596.39|17
1608121320000|2020-12-16 12:22:00|598.49|596.49|598.55|596.55|598.72|596.72|598.49|596.49|16
1608121330000|2020-12-16 12:22:10|598.54|596.54|598.03|596.03|598.79|596.79|598.03|596.03|30
1608121340000|2020-12-16 12:22:20|598.08|596.08|598.76|596.76|598.77|596.77|598.03|596.03|29
1608121350000|2020-12-16 12:22:30|598.78|596.78|598.46|596.46|598.9|596.9|598.46|596.46|31
1608121360000|2020-12-16 12:22:40|598.44|596.44|598.55|596.55|598.55|596.55|598.36|596.36|22
1608121370000|2020-12-16 12:22:50|598.66|596.66|598.64|596.64|598.69|596.69|598.61|596.61|22
1608121380000|2020-12-16 12:23:00|598.68|596.68|598.5|596.5|598.68|596.68|598.48|596.48|20
1608121390000|2020-12-16 12:23:10|598.49|596.49|598.67|596.67|598.67|596.67|598.48|596.48|26
1608121400000|2020-12-16 12:23:20|598.66|596.66|598.63|596.63|598.69|596.69|598.58|596.58|22
1608121410000|2020-12-16 12:23:30|598.65|596.65|598.68|596.68|598.72|596.72|598.61|596.61|23
1608121420000|2020-12-16 12:23:40|598.62|596.62|598.61|596.61|598.86|596.86|598.61|596.61|25
1608121430000|2020-12-16 12:23:50|598.56|596.56|598.72|596.72|598.77|596.77|598.52|596.52|32
1608121440000|2020-12-16 12:24:00|598.73|596.73|599.18|597.18|599.18|597.18|598.73|596.73|27
1608121450000|2020-12-16 12:24:10|599.16|597.16|599.41|597.41|599.45|597.45|599.15|597.15|24
1608121460000|2020-12-16 12:24:20|599.37|597.37|599.74|597.74|599.81|597.81|599.37|597.37|31
1608121470000|2020-12-16 12:24:30|599.8|597.8|599.73|597.73|599.83|597.83|599.7|597.7|23
1608121480000|2020-12-16 12:24:40|599.74|597.74|599.28|597.28|599.75|597.75|599.23|597.23|21
1608121490000|2020-12-16 12:24:50|599.27|597.27|598.78|596.78|599.27|597.27|598.77|596.77|32
1608121500000|2020-12-16 12:25:00|598.83|596.83|599.25|597.25|599.39|597.39|598.79|596.79|30
1608121510000|2020-12-16 12:25:10|599.28|597.28|599.39|597.39|599.42|597.42|599.26|597.26|29
1608121520000|2020-12-16 12:25:20|599.46|597.46|599.75|597.75|599.75|597.75|599.4|597.4|27
1608121530000|2020-12-16 12:25:30|599.79|597.79|599.11|597.11|599.81|597.81|599.11|597.11|31
1608121540000|2020-12-16 12:25:40|599.07|597.07|599.36|597.36|599.36|597.36|599.04|597.04|30
1608121550000|2020-12-16 12:25:50|599.42|597.42|599.19|597.19|599.59|597.59|599.12|597.12|31
1608121560000|2020-12-16 12:26:00|599.12|597.12|599.41|597.41|599.53|597.53|599.12|597.12|27
1608121570000|2020-12-16 12:26:10|599.46|597.46|599.48|597.48|599.48|597.48|599.2|597.2|27
1608121580000|2020-12-16 12:26:20|599.53|597.53|599.49|597.49|599.53|597.53|599.36|597.36|23
1608121590000|2020-12-16 12:26:30|599.65|597.65|599.43|597.43|599.66|597.66|599.41|597.41|26
1608121600000|2020-12-16 12:26:40|599.42|597.42|599.42|597.42|599.55|597.55|599.39|597.39|27
1608121610000|2020-12-16 12:26:50|599.38|597.38|599.51|597.51|599.51|597.51|599.19|597.19|27
1608121620000|2020-12-16 12:27:00|599.5|597.5|599.73|597.73|599.73|597.73|599.48|597.48|20
1608121630000|2020-12-16 12:27:10|599.76|597.76|599.75|597.75|599.79|597.79|599.71|597.71|22
1608121640000|2020-12-16 12:27:20|599.73|597.73|599.66|597.66|599.75|597.75|599.66|597.66|16
1608121650000|2020-12-16 12:27:30|599.65|597.65|599.65|597.65|599.7|597.7|599.58|597.58|21
1608121660000|2020-12-16 12:27:40|599.64|597.64|599.7|597.7|599.7|597.7|599.64|597.64|13
1608121670000|2020-12-16 12:27:50|599.69|597.69|599.57|597.57|599.7|597.7|599.57|597.57|16
1608121680000|2020-12-16 12:28:00|599.58|597.58|599.47|597.47|599.58|597.58|599.39|597.39|25
1608121690000|2020-12-16 12:28:10|599.45|597.45|599.36|597.36|599.46|597.46|599.32|597.32|23
1608121700000|2020-12-16 12:28:20|599.41|597.41|599.05|597.05|599.45|597.45|599.05|597.05|23
1608121710000|2020-12-16 12:28:30|599.11|597.11|599.38|597.38|599.41|597.41|599.04|597.04|30
1608121720000|2020-12-16 12:28:40|599.39|597.39|599.4|597.4|599.49|597.49|599.37|597.37|22
1608121730000|2020-12-16 12:28:50|599.41|597.41|599.43|597.43|599.43|597.43|599.3|597.3|24
1608121740000|2020-12-16 12:29:00|599.41|597.41|599.21|597.21|599.41|597.41|599.21|597.21|30
1608121750000|2020-12-16 12:29:10|599.23|597.23|599.65|597.65|599.66|597.66|599.21|597.21|24
1608121760000|2020-12-16 12:29:20|599.63|597.63|599.53|597.53|599.63|597.63|599.53|597.53|24
1608121770000|2020-12-16 12:29:30|599.54|597.54|599.33|597.33|599.55|597.55|599.33|597.33|18
1608121780000|2020-12-16 12:29:40|599.31|597.31|599.12|597.12|599.31|597.31|599.12|597.12|18
1608121790000|2020-12-16 12:29:50|599.11|597.11|598.79|596.79|599.13|597.13|598.72|596.72|21
1608121800000|2020-12-16 12:30:00|598.78|596.78|598.97|596.97|598.99|596.99|598.71|596.71|23
1608121810000|2020-12-16 12:30:10|598.98|596.98|598.91|596.91|599.12|597.12|598.88|596.88|27
1608121820000|2020-12-16 12:30:20|598.89|596.89|599.04|597.04|599.04|597.04|598.89|596.89|20
1608121830000|2020-12-16 12:30:30|599.03|597.03|598.7|596.7|599.03|597.03|598.7|596.7|30
1608121840000|2020-12-16 12:30:40|598.72|596.72|598.59|596.59|598.72|596.72|598.57|596.57|15
1608121850000|2020-12-16 12:30:50|598.57|596.57|599.1|597.1|599.12|597.12|598.56|596.56|20
1608121860000|2020-12-16 12:31:00|599.13|597.13|599.14|597.14|599.19|597.19|599.08|597.08|21
1608121870000|2020-12-16 12:31:10|599.16|597.16|599.52|597.52|599.56|597.56|599.16|597.16|24
1608121880000|2020-12-16 12:31:20|599.47|597.47|599.59|597.59|599.59|597.59|599.44|597.44|24
1608121890000|2020-12-16 12:31:30|599.63|597.63|599.59|597.59|599.63|597.63|599.51|597.51|17
1608121900000|2020-12-16 12:31:40|599.55|597.55|599.11|597.11|599.56|597.56|599.11|597.11|27
1608121910000|2020-12-16 12:31:50|599.14|597.14|598.95|596.95|599.19|597.19|598.94|596.94|17
1608121920000|2020-12-16 12:32:00|598.94|596.94|599.17|597.17|599.43|597.43|598.9|596.9|27
1608121930000|2020-12-16 12:32:10|599.26|597.26|599.08|597.08|599.26|597.26|599.08|597.08|22
1608121940000|2020-12-16 12:32:20|599.04|597.04|599.21|597.21|599.21|597.21|598.99|596.99|22
1608121950000|2020-12-16 12:32:30|599.2|597.2|598.99|596.99|599.42|597.42|598.99|596.99|27
1608121960000|2020-12-16 12:32:40|599|597|599.28|597.28|599.28|597.28|598.99|596.99|30
1608121970000|2020-12-16 12:32:50|599.25|597.25|599.46|597.46|599.61|597.61|599.25|597.25|30
1608121980000|2020-12-16 12:33:00|599.45|597.45|598.78|596.78|599.45|597.45|598.77|596.77|28
1608121990000|2020-12-16 12:33:10|598.79|596.79|598.71|596.71|598.81|596.81|598.62|596.62|21
1608122000000|2020-12-16 12:33:20|598.68|596.68|598.67|596.67|598.68|596.68|598.54|596.54|20
1608122010000|2020-12-16 12:33:30|598.62|596.62|597.91|595.91|598.63|596.63|597.91|595.91|29
1608122020000|2020-12-16 12:33:40|597.87|595.87|597.27|595.27|597.89|595.89|597.14|595.14|26
1608122030000|2020-12-16 12:33:50|597.29|595.29|597.63|595.63|597.63|595.63|597.29|595.29|31
1608122040000|2020-12-16 12:34:00|597.62|595.62|597.82|595.82|597.84|595.84|597.62|595.62|26
1608122050000|2020-12-16 12:34:10|597.81|595.81|597.7|595.7|597.81|595.81|597.7|595.7|27
1608122060000|2020-12-16 12:34:20|597.75|595.75|597.92|595.92|597.92|595.92|597.69|595.69|25
1608122070000|2020-12-16 12:34:30|597.93|595.93|597.99|595.99|597.99|595.99|597.88|595.88|24
1608122080000|2020-12-16 12:34:40|598.03|596.03|597.91|595.91|598.04|596.04|597.9|595.9|22
1608122090000|2020-12-16 12:34:50|597.92|595.92|597.72|595.72|597.93|595.93|597.7|595.7|22
1608122100000|2020-12-16 12:35:00|597.69|595.69|597.76|595.76|597.77|595.77|597.67|595.67|23
1608122110000|2020-12-16 12:35:10|597.73|595.73|597.9|595.9|597.9|595.9|597.73|595.73|25
1608122120000|2020-12-16 12:35:20|597.91|595.91|598.07|596.07|598.09|596.09|597.91|595.91|28
1608122130000|2020-12-16 12:35:30|598.06|596.06|597.93|595.93|598.1|596.1|597.89|595.89|25
1608122140000|2020-12-16 12:35:40|597.92|595.92|597.95|595.95|598.04|596.04|597.92|595.92|15
1608122150000|2020-12-16 12:35:50|597.93|595.93|597.65|595.65|597.93|595.93|597.62|595.62|26
1608122160000|2020-12-16 12:36:00|597.68|595.68|597.63|595.63|597.72|595.72|597.54|595.54|17
1608122170000|2020-12-16 12:36:10|597.62|595.62|597.82|595.82|597.82|595.82|597.48|595.48|23
1608122180000|2020-12-16 12:36:20|597.8|595.8|597.79|595.79|598.02|596.02|597.79|595.79|20
1608122190000|2020-12-16 12:36:30|597.77|595.77|597.66|595.66|597.79|595.79|597.64|595.64|19
1608122200000|2020-12-16 12:36:40|597.71|595.71|597.94|595.94|597.95|595.95|597.64|595.64|24
1608122210000|2020-12-16 12:36:50|597.96|595.96|597.7|595.7|597.96|595.96|597.7|595.7|21
1608122220000|2020-12-16 12:37:00|597.68|595.68|597.5|595.5|597.68|595.68|597.49|595.49|17
1608122230000|2020-12-16 12:37:10|597.54|595.54|597.63|595.63|597.66|595.66|597.54|595.54|21
1608122240000|2020-12-16 12:37:20|597.62|595.62|597.71|595.71|597.72|595.72|597.6|595.6|19
1608122250000|2020-12-16 12:37:30|597.73|595.73|597.9|595.9|597.94|595.94|597.71|595.71|16
1608122260000|2020-12-16 12:37:40|597.89|595.89|598.37|596.37|598.37|596.37|597.83|595.83|18
1608122270000|2020-12-16 12:37:50|598.36|596.36|598.48|596.48|598.64|596.64|598.36|596.36|23
1608122280000|2020-12-16 12:38:00|598.49|596.49|598.36|596.36|598.51|596.51|598.35|596.35|23
1608122290000|2020-12-16 12:38:10|598.35|596.35|598.37|596.37|598.39|596.39|598.35|596.35|13
1608122300000|2020-12-16 12:38:20|598.36|596.36|598.53|596.53|598.54|596.54|598.35|596.35|27
1608122310000|2020-12-16 12:38:30|598.56|596.56|598.24|596.24|598.56|596.56|598.24|596.24|22
1608122320000|2020-12-16 12:38:40|598.23|596.23|598.33|596.33|598.38|596.38|598.23|596.23|22
1608122330000|2020-12-16 12:38:50|598.32|596.32|598.4|596.4|598.42|596.42|598.32|596.32|16
1608122340000|2020-12-16 12:39:00|598.45|596.45|598.47|596.47|598.5|596.5|598.37|596.37|25
1608122350000|2020-12-16 12:39:10|598.46|596.46|598.28|596.28|598.46|596.46|598.24|596.24|20
1608122360000|2020-12-16 12:39:20|598.29|596.29|598.3|596.3|598.31|596.31|598.24|596.24|19
1608122370000|2020-12-16 12:39:30|598.26|596.26|598.3|596.3|598.31|596.31|598.25|596.25|15
1608122380000|2020-12-16 12:39:40|598.32|596.32|598.25|596.25|598.34|596.34|598.25|596.25|10
1608122390000|2020-12-16 12:39:50|598.24|596.24|598.13|596.13|598.25|596.25|598.1|596.1|20
1608122400000|2020-12-16 12:40:00|598.14|596.14|598.2|596.2|598.21|596.21|598.14|596.14|19
1608122410000|2020-12-16 12:40:10|598.21|596.21|598.22|596.22|598.22|596.22|598.17|596.17|22
1608122420000|2020-12-16 12:40:20|598.21|596.21|598.2|596.2|598.22|596.22|598.17|596.17|19
1608122430000|2020-12-16 12:40:30|598.21|596.21|598.22|596.22|598.24|596.24|598.16|596.16|23
1608122440000|2020-12-16 12:40:40|598.27|596.27|598.37|596.37|598.58|596.58|598.26|596.26|23
1608122450000|2020-12-16 12:40:50|598.36|596.36|598.34|596.34|598.37|596.37|598.31|596.31|15
1608122460000|2020-12-16 12:41:00|598.35|596.35|598.57|596.57|598.57|596.57|598.21|596.21|26
1608122470000|2020-12-16 12:41:10|598.56|596.56|598.46|596.46|598.63|596.63|598.46|596.46|20
1608122480000|2020-12-16 12:41:20|598.47|596.47|598.43|596.43|598.48|596.48|598.42|596.42|14
1608122490000|2020-12-16 12:41:30|598.5|596.5|598.45|596.45|598.54|596.54|598.42|596.42|11
1608122500000|2020-12-16 12:41:40|598.44|596.44|598.4|596.4|598.48|596.48|598.39|596.39|15
1608122510000|2020-12-16 12:41:50|598.39|596.39|598.38|596.38|598.5|596.5|598.32|596.32|22
1608122520000|2020-12-16 12:42:00|598.37|596.37|598.45|596.45|598.46|596.46|598.37|596.37|10
1608122530000|2020-12-16 12:42:10|598.46|596.46|598.39|596.39|598.46|596.46|598.37|596.37|11
1608122540000|2020-12-16 12:42:20|598.3|596.3|598.21|596.21|598.3|596.3|598.15|596.15|23
1608122550000|2020-12-16 12:42:30|598.23|596.23|598.23|596.23|598.33|596.33|598.23|596.23|20
1608122560000|2020-12-16 12:42:40|598.22|596.22|598.22|596.22|598.3|596.3|598.22|596.22|18
1608122570000|2020-12-16 12:42:50|598.21|596.21|598.16|596.16|598.21|596.21|598.16|596.16|13
1608122580000|2020-12-16 12:43:00|598.17|596.17|598.27|596.27|598.27|596.27|598.16|596.16|19
1608122590000|2020-12-16 12:43:10|598.26|596.26|598.14|596.14|598.26|596.26|598.14|596.14|12
1608122600000|2020-12-16 12:43:20|598.15|596.15|598.12|596.12|598.17|596.17|598.12|596.12|7
1608122610000|2020-12-16 12:43:30|598.11|596.11|598.1|596.1|598.12|596.12|598.1|596.1|4
1608122620000|2020-12-16 12:43:40|598.11|596.11|598.08|596.08|598.12|596.12|598.08|596.08|17
1608122630000|2020-12-16 12:43:50|598.07|596.07|598.02|596.02|598.07|596.07|598|596|9
1608122640000|2020-12-16 12:44:00|598.01|596.01|598.2|596.2|598.23|596.23|598.01|596.01|25
1608122650000|2020-12-16 12:44:10|598.22|596.22|598.34|596.34|598.4|596.4|598.19|596.19|18
1608122660000|2020-12-16 12:44:20|598.45|596.45|598.54|596.54|598.58|596.58|598.44|596.44|19
1608122670000|2020-12-16 12:44:30|598.55|596.55|598.06|596.06|598.56|596.56|598.04|596.04|23
1608122680000|2020-12-16 12:44:40|598.05|596.05|598.09|596.09|598.12|596.12|598.05|596.05|15
1608122690000|2020-12-16 12:44:50|598.11|596.11|598.09|596.09|598.11|596.11|598.07|596.07|12
1608122700000|2020-12-16 12:45:00|598.05|596.05|598.07|596.07|598.09|596.09|598.03|596.03|10
1608122710000|2020-12-16 12:45:10|598.03|596.03|598.05|596.05|598.07|596.07|598.03|596.03|6
1608122720000|2020-12-16 12:45:20|598.06|596.06|598.03|596.03|598.07|596.07|598.03|596.03|13
1608122730000|2020-12-16 12:45:30|598.02|596.02|597.95|595.95|598.03|596.03|597.91|595.91|20
1608122740000|2020-12-16 12:45:40|597.94|595.94|597.71|595.71|597.96|595.96|597.71|595.71|19
1608122750000|2020-12-16 12:45:50|597.72|595.72|597.63|595.63|597.73|595.73|597.63|595.63|12
1608122760000|2020-12-16 12:46:00|597.68|595.68|597.41|595.41|597.7|595.7|597.41|595.41|23
1608122770000|2020-12-16 12:46:10|597.4|595.4|597.41|595.41|597.42|595.42|597.28|595.28|19
1608122780000|2020-12-16 12:46:20|597.43|595.43|597.61|595.61|597.73|595.73|597.43|595.43|25
1608122790000|2020-12-16 12:46:30|597.49|595.49|597.37|595.37|597.51|595.51|597.33|595.33|23
1608122800000|2020-12-16 12:46:40|597.35|595.35|597.41|595.41|597.41|595.41|597.35|595.35|19
1608122810000|2020-12-16 12:46:50|597.39|595.39|597.25|595.25|597.4|595.4|597.25|595.25|19
1608122820000|2020-12-16 12:47:00|597.26|595.26|597.32|595.32|597.32|595.32|597.25|595.25|22
1608122830000|2020-12-16 12:47:10|597.33|595.33|597.35|595.35|597.36|595.36|597.33|595.33|9
1608122840000|2020-12-16 12:47:20|597.33|595.33|597.43|595.43|597.43|595.43|597.33|595.33|18
1608122850000|2020-12-16 12:47:30|597.46|595.46|597.39|595.39|597.46|595.46|597.39|595.39|22
1608122860000|2020-12-16 12:47:40|597.37|595.37|596.95|594.95|597.37|595.37|596.95|594.95|20
1608122870000|2020-12-16 12:47:50|596.84|594.84|596.31|594.31|596.87|594.87|596.25|594.25|27
1608122880000|2020-12-16 12:48:00|596.32|594.32|595.9|593.9|596.33|594.33|595.9|593.9|30
1608122890000|2020-12-16 12:48:10|595.93|593.93|594.11|592.11|595.94|593.94|594.08|592.08|33
1608122900000|2020-12-16 12:48:20|594.1|592.1|594.17|592.17|594.67|592.67|594.08|592.08|28
1608122910000|2020-12-16 12:48:30|594.18|592.18|594.43|592.43|594.45|592.45|594.09|592.09|23
1608122920000|2020-12-16 12:48:40|594.42|592.42|594.44|592.44|594.48|592.48|594.32|592.32|33
1608122930000|2020-12-16 12:48:50|594.46|592.46|594.4|592.4|594.53|592.53|594.4|592.4|26
1608122940000|2020-12-16 12:49:00|594.51|592.51|594.47|592.47|594.55|592.55|594.4|592.4|25
1608122950000|2020-12-16 12:49:10|594.44|592.44|594.62|592.62|594.69|592.69|594.41|592.41|33
1608122960000|2020-12-16 12:49:20|594.66|592.66|595.39|593.39|595.39|593.39|594.49|592.49|26
1608122970000|2020-12-16 12:49:30|595.42|593.42|595.65|593.65|595.66|593.66|595.41|593.41|28
1608122980000|2020-12-16 12:49:40|595.66|593.66|595.64|593.64|595.83|593.83|595.56|593.56|24
1608122990000|2020-12-16 12:49:50|595.65|593.65|595.75|593.75|595.81|593.81|595.65|593.65|17
1608123000000|2020-12-16 12:50:00|595.73|593.73|595.52|593.52|595.78|593.78|595.52|593.52|21
1608123010000|2020-12-16 12:50:10|595.48|593.48|595.32|593.32|595.5|593.5|595.21|593.21|21
1608123020000|2020-12-16 12:50:20|595.25|593.25|595.46|593.46|595.46|593.46|595.25|593.25|16
1608123030000|2020-12-16 12:50:30|595.47|593.47|595.77|593.77|595.77|593.77|595.47|593.47|17
1608123040000|2020-12-16 12:50:40|595.76|593.76|595.61|593.61|595.76|593.76|595.6|593.6|23
1608123050000|2020-12-16 12:50:50|595.5|593.5|595.53|593.53|595.54|593.54|595.42|593.42|22
1608123060000|2020-12-16 12:51:00|595.54|593.54|595.25|593.25|595.54|593.54|595.25|593.25|23
1608123070000|2020-12-16 12:51:10|595.24|593.24|595.22|593.22|595.3|593.3|595.22|593.22|13
1608123080000|2020-12-16 12:51:20|595.25|593.25|595.25|593.25|595.28|593.28|595.19|593.19|13
1608123090000|2020-12-16 12:51:30|595.22|593.22|595.2|593.2|595.26|593.26|594.99|592.99|22
1608123100000|2020-12-16 12:51:40|595.23|593.23|595|593|595.23|593.23|594.99|592.99|16
1608123110000|2020-12-16 12:51:50|594.99|592.99|594.89|592.89|595.01|593.01|594.84|592.84|14
1608123120000|2020-12-16 12:52:00|594.91|592.91|594.78|592.78|594.91|592.91|594.71|592.71|17
1608123130000|2020-12-16 12:52:10|594.79|592.79|594.86|592.86|594.92|592.92|594.79|592.79|11
1608123140000|2020-12-16 12:52:20|594.87|592.87|594.96|592.96|594.97|592.97|594.78|592.78|20
1608123150000|2020-12-16 12:52:30|594.95|592.95|594.85|592.85|594.95|592.95|594.83|592.83|6
1608123160000|2020-12-16 12:52:40|594.84|592.84|594.46|592.46|594.84|592.84|594.46|592.46|15
1608123170000|2020-12-16 12:52:50|594.47|592.47|594.25|592.25|594.48|592.48|593.9|591.9|23
1608123180000|2020-12-16 12:53:00|594.24|592.24|594.16|592.16|594.3|592.3|594.05|592.05|24
1608123190000|2020-12-16 12:53:10|594.21|592.21|593.85|591.85|594.26|592.26|593.82|591.82|30
1608123200000|2020-12-16 12:53:20|593.76|591.76|593.54|591.54|593.98|591.98|593.54|591.54|22
1608123210000|2020-12-16 12:53:30|593.51|591.51|593.88|591.88|594.06|592.06|593.51|591.51|26
1608123220000|2020-12-16 12:53:40|593.87|591.87|593.66|591.66|593.87|591.87|593.66|591.66|21
1608123230000|2020-12-16 12:53:50|593.64|591.64|593.48|591.48|593.71|591.71|593.48|591.48|26
1608123240000|2020-12-16 12:54:00|593.49|591.49|593.22|591.22|593.49|591.49|593.22|591.22|28
1608123250000|2020-12-16 12:54:10|593.33|591.33|593.16|591.16|593.33|591.33|593|591|31
1608123260000|2020-12-16 12:54:20|593.17|591.17|592.98|590.98|593.34|591.34|592.96|590.96|23
1608123270000|2020-12-16 12:54:30|593.01|591.01|592.78|590.78|593.07|591.07|592.77|590.77|25
1608123280000|2020-12-16 12:54:40|592.75|590.75|592.84|590.84|592.84|590.84|592.61|590.61|27
1608123290000|2020-12-16 12:54:50|592.82|590.82|593.18|591.18|593.27|591.27|592.81|590.81|27
1608123300000|2020-12-16 12:55:00|593.17|591.17|593.77|591.77|593.8|591.8|593.14|591.14|26
1608123310000|2020-12-16 12:55:10|593.73|591.73|593.69|591.69|594|592|593.69|591.69|30
1608123320000|2020-12-16 12:55:20|593.7|591.7|594.04|592.04|594.05|592.05|593.7|591.7|25
1608123330000|2020-12-16 12:55:30|594.03|592.03|593.84|591.84|594.04|592.04|593.71|591.71|26
1608123340000|2020-12-16 12:55:40|593.82|591.82|594.07|592.07|594.08|592.08|593.78|591.78|24
1608123350000|2020-12-16 12:55:50|594.08|592.08|594.19|592.19|594.25|592.25|594.06|592.06|23
1608123360000|2020-12-16 12:56:00|594.2|592.2|594.19|592.19|594.2|592.2|594.16|592.16|12
1608123370000|2020-12-16 12:56:10|594.2|592.2|593.96|591.96|594.2|592.2|593.94|591.94|26
1608123380000|2020-12-16 12:56:20|593.98|591.98|594.32|592.32|594.33|592.33|593.97|591.97|21
1608123390000|2020-12-16 12:56:30|594.34|592.34|594.33|592.33|594.34|592.34|594.31|592.31|14
1608123400000|2020-12-16 12:56:40|594.32|592.32|594.4|592.4|594.48|592.48|594.32|592.32|25
1608123410000|2020-12-16 12:56:50|594.41|592.41|594.27|592.27|594.41|592.41|594.21|592.21|24
1608123420000|2020-12-16 12:57:00|594.28|592.28|594.36|592.36|594.4|592.4|594.28|592.28|18
1608123430000|2020-12-16 12:57:10|594.37|592.37|594.44|592.44|594.46|592.46|594.35|592.35|19
1608123440000|2020-12-16 12:57:20|594.42|592.42|594.41|592.41|594.44|592.44|594.4|592.4|12
1608123450000|2020-12-16 12:57:30|594.4|592.4|594.38|592.38|594.4|592.4|594.35|592.35|15
1608123460000|2020-12-16 12:57:40|594.37|592.37|594.42|592.42|594.46|592.46|594.37|592.37|25
1608123470000|2020-12-16 12:57:50|594.47|592.47|594.55|592.55|594.69|592.69|594.44|592.44|24
1608123480000|2020-12-16 12:58:00|594.56|592.56|594.52|592.52|594.56|592.56|594.52|592.52|22
1608123490000|2020-12-16 12:58:10|594.54|592.54|594.58|592.58|594.58|592.58|594.52|592.52|20
1608123500000|2020-12-16 12:58:20|594.57|592.57|594.66|592.66|594.68|592.68|594.56|592.56|16
1608123510000|2020-12-16 12:58:30|594.65|592.65|594.39|592.39|594.65|592.65|594.38|592.38|15
1608123520000|2020-12-16 12:58:40|594.37|592.37|594.07|592.07|594.39|592.39|594.07|592.07|17
1608123530000|2020-12-16 12:58:50|594.11|592.11|594.09|592.09|594.12|592.12|594.07|592.07|16
1608123540000|2020-12-16 12:59:00|594.07|592.07|594.22|592.22|594.23|592.23|594.07|592.07|17
1608123550000|2020-12-16 12:59:10|594.23|592.23|594.43|592.43|594.43|592.43|594.22|592.22|21
1608123560000|2020-12-16 12:59:20|594.44|592.44|594.28|592.28|594.64|592.64|594.28|592.28|21
1608123570000|2020-12-16 12:59:30|594.29|592.29|594.42|592.42|594.43|592.43|594.29|592.29|16
1608123580000|2020-12-16 12:59:40|594.44|592.44|594.29|592.29|594.44|592.44|594.29|592.29|14
1608123590000|2020-12-16 12:59:50|594.3|592.3|594.24|592.24|594.32|592.32|594.24|592.24|6
1608123600000|2020-12-16 13:00:00|594.25|592.25|594.6|592.6|594.62|592.62|594.19|592.19|32
1608123610000|2020-12-16 13:00:10|594.59|592.59|594.59|592.59|594.62|592.62|594.58|592.58|11
1608123620000|2020-12-16 13:00:20|594.6|592.6|594.62|592.62|594.65|592.65|594.6|592.6|8
1608123630000|2020-12-16 13:00:30|594.59|592.59|594.69|592.69|594.72|592.72|594.59|592.59|17
1608123640000|2020-12-16 13:00:40|594.7|592.7|594.74|592.74|594.74|592.74|594.69|592.69|16
1608123650000|2020-12-16 13:00:50|594.73|592.73|594.67|592.67|594.82|592.82|594.61|592.61|19
1608123660000|2020-12-16 13:01:00|594.68|592.68|594.71|592.71|594.71|592.71|594.63|592.63|15
1608123670000|2020-12-16 13:01:10|594.69|592.69|594.63|592.63|594.7|592.7|594.63|592.63|12
1608123680000|2020-12-16 13:01:20|594.65|592.65|594.71|592.71|594.71|592.71|594.62|592.62|13
1608123690000|2020-12-16 13:01:30|594.72|592.72|594.78|592.78|594.81|592.81|594.72|592.72|12
1608123700000|2020-12-16 13:01:40|594.8|592.8|594.8|592.8|594.83|592.83|594.77|592.77|21
1608123710000|2020-12-16 13:01:50|594.82|592.82|595.04|593.04|595.04|593.04|594.8|592.8|20
1608123720000|2020-12-16 13:02:00|595.03|593.03|595.04|593.04|595.14|593.14|595|593|20
1608123730000|2020-12-16 13:02:10|595.07|593.07|595.15|593.15|595.15|593.15|595.05|593.05|9
1608123740000|2020-12-16 13:02:20|595.13|593.13|595|593|595.17|593.17|594.98|592.98|19
1608123750000|2020-12-16 13:02:30|594.98|592.98|594.97|592.97|594.98|592.98|594.96|592.96|10
1608123760000|2020-12-16 13:02:40|594.95|592.95|594.91|592.91|594.97|592.97|594.91|592.91|13
1608123770000|2020-12-16 13:02:50|594.9|592.9|594.89|592.89|594.9|592.9|594.87|592.87|12
1608123780000|2020-12-16 13:03:00|594.88|592.88|594.87|592.87|594.9|592.9|594.87|592.87|16
1608123790000|2020-12-16 13:03:10|594.88|592.88|594.88|592.88|594.89|592.89|594.87|592.87|9
1608123800000|2020-12-16 13:03:20|594.87|592.87|594.66|592.66|594.88|592.88|594.66|592.66|16
1608123810000|2020-12-16 13:03:30|594.64|592.64|594.65|592.65|594.65|592.65|594.61|592.61|20
1608123820000|2020-12-16 13:03:40|594.67|592.67|594.69|592.69|594.7|592.7|594.66|592.66|16
1608123830000|2020-12-16 13:03:50|594.72|592.72|594.93|592.93|594.93|592.93|594.68|592.68|18
1608123840000|2020-12-16 13:04:00|594.94|592.94|594.91|592.91|595|593|594.91|592.91|19
1608123850000|2020-12-16 13:04:10|594.93|592.93|594.86|592.86|594.93|592.93|594.85|592.85|8
1608123860000|2020-12-16 13:04:20|594.85|592.85|594.76|592.76|594.89|592.89|594.73|592.73|9
1608123870000|2020-12-16 13:04:30|594.77|592.77|594.7|592.7|594.77|592.77|594.7|592.7|11
1608123880000|2020-12-16 13:04:40|594.69|592.69|594.69|592.69|594.73|592.73|594.66|592.66|14
1608123890000|2020-12-16 13:04:50|594.66|592.66|594.86|592.86|594.87|592.87|594.65|592.65|26
1608123900000|2020-12-16 13:05:00|594.88|592.88|594.71|592.71|594.89|592.89|594.7|592.7|22
1608123910000|2020-12-16 13:05:10|594.72|592.72|594.68|592.68|594.73|592.73|594.68|592.68|14
1608123920000|2020-12-16 13:05:20|594.69|592.69|594.68|592.68|594.7|592.7|594.66|592.66|6
1608123930000|2020-12-16 13:05:30|594.69|592.69|594.69|592.69|594.7|592.7|594.68|592.68|7
1608123940000|2020-12-16 13:05:40|594.68|592.68|594.68|592.68|594.69|592.69|594.68|592.68|5
1608123950000|2020-12-16 13:05:50|594.69|592.69|594.67|592.67|594.7|592.7|594.67|592.67|6
1608123960000|2020-12-16 13:06:00|594.69|592.69|594.71|592.71|594.72|592.72|594.67|592.67|9
1608123970000|2020-12-16 13:06:10|594.73|592.73|594.75|592.75|594.76|592.76|594.72|592.72|7
1608123980000|2020-12-16 13:06:20|594.77|592.77|594.82|592.82|594.82|592.82|594.77|592.77|19
1608123990000|2020-12-16 13:06:30|594.81|592.81|594.81|592.81|594.82|592.82|594.78|592.78|12
1608124000000|2020-12-16 13:06:40|594.82|592.82|594.71|592.71|594.82|592.82|594.71|592.71|17
1608124010000|2020-12-16 13:06:50|594.73|592.73|594.95|592.95|594.95|592.95|594.73|592.73|17
1608124020000|2020-12-16 13:07:00|594.97|592.97|595.07|593.07|595.09|593.09|594.95|592.95|19
1608124030000|2020-12-16 13:07:10|595.06|593.06|595.04|593.04|595.06|593.06|595.02|593.02|15
1608124040000|2020-12-16 13:07:20|595.06|593.06|595.03|593.03|595.06|593.06|594.99|592.99|21
1608124050000|2020-12-16 13:07:30|595.08|593.08|595.12|593.12|595.13|593.13|595.07|593.07|21
1608124060000|2020-12-16 13:07:40|595.1|593.1|595.09|593.09|595.12|593.12|595.08|593.08|13
1608124070000|2020-12-16 13:07:50|595.13|593.13|595.14|593.14|595.14|593.14|595.07|593.07|13
1608124080000|2020-12-16 13:08:00|595.13|593.13|594.95|592.95|595.14|593.14|594.93|592.93|24
1608124090000|2020-12-16 13:08:10|594.93|592.93|594.75|592.75|594.93|592.93|594.75|592.75|18
1608124100000|2020-12-16 13:08:20|594.72|592.72|594.74|592.74|594.76|592.76|594.72|592.72|11
1608124110000|2020-12-16 13:08:30|594.75|592.75|594.77|592.77|594.8|592.8|594.75|592.75|7
1608124120000|2020-12-16 13:08:40|594.79|592.79|594.68|592.68|594.79|592.79|594.67|592.67|16
1608124130000|2020-12-16 13:08:50|594.69|592.69|594.72|592.72|594.72|592.72|594.69|592.69|4
1608124140000|2020-12-16 13:09:00|594.71|592.71|594.7|592.7|594.72|592.72|594.69|592.69|9
1608124150000|2020-12-16 13:09:10|594.69|592.69|594.68|592.68|594.72|592.72|594.67|592.67|11
1608124160000|2020-12-16 13:09:20|594.7|592.7|594.72|592.72|594.72|592.72|594.67|592.67|15
1608124170000|2020-12-16 13:09:30|594.7|592.7|594.68|592.68|594.72|592.72|594.67|592.67|11
1608124180000|2020-12-16 13:09:40|594.69|592.69|594.69|592.69|594.73|592.73|594.66|592.66|17
1608124190000|2020-12-16 13:09:50|594.7|592.7|594.94|592.94|595.03|593.03|594.69|592.69|27
1608124200000|2020-12-16 13:10:00|594.96|592.96|594.84|592.84|594.99|592.99|594.8|592.8|28
1608124210000|2020-12-16 13:10:10|594.86|592.86|595.03|593.03|595.03|593.03|594.82|592.82|18
1608124220000|2020-12-16 13:10:20|595.02|593.02|595.03|593.03|595.03|593.03|594.97|592.97|14
1608124230000|2020-12-16 13:10:30|594.97|592.97|595.03|593.03|595.04|593.04|594.93|592.93|9
1608124240000|2020-12-16 13:10:40|595.04|593.04|595.02|593.02|595.07|593.07|595.02|593.02|22
1608124250000|2020-12-16 13:10:50|595.03|593.03|595.11|593.11|595.13|593.13|595.01|593.01|18
1608124260000|2020-12-16 13:11:00|595.09|593.09|595.1|593.1|595.12|593.12|595.09|593.09|11
1608124270000|2020-12-16 13:11:10|595.11|593.11|595.11|593.11|595.16|593.16|595.09|593.09|12
1608124280000|2020-12-16 13:11:20|595.09|593.09|595.07|593.07|595.11|593.11|595.06|593.06|17
1608124290000|2020-12-16 13:11:30|595.08|593.08|595.13|593.13|595.13|593.13|595.07|593.07|13
1608124300000|2020-12-16 13:11:40|595.11|593.11|595.15|593.15|595.15|593.15|595.09|593.09|10
1608124310000|2020-12-16 13:11:50|595.14|593.14|595.15|593.15|595.16|593.16|595.12|593.12|11
1608124320000|2020-12-16 13:12:00|595.28|593.28|595.45|593.45|595.46|593.46|595.28|593.28|7
1608124330000|2020-12-16 13:12:10|595.4|593.4|595.33|593.33|595.45|593.45|595.32|593.32|13
1608124340000|2020-12-16 13:12:20|595.34|593.34|595.51|593.51|595.51|593.51|595.3|593.3|16
1608124350000|2020-12-16 13:12:30|595.49|593.49|595.66|593.66|595.68|593.68|595.49|593.49|18
1608124360000|2020-12-16 13:12:40|595.63|593.63|595.64|593.64|595.68|593.68|595.63|593.63|12
1608124370000|2020-12-16 13:12:50|595.65|593.65|595.64|593.64|595.65|593.65|595.6|593.6|15
1608124380000|2020-12-16 13:13:00|595.65|593.65|595.65|593.65|595.65|593.65|595.64|593.64|5
1608124390000|2020-12-16 13:13:10|595.62|593.62|595.64|593.64|595.67|593.67|595.62|593.62|6
1608124400000|2020-12-16 13:13:20|595.79|593.79|595.79|593.79|595.8|593.8|595.79|593.79|3
1608124410000|2020-12-16 13:13:30|595.8|593.8|595.48|593.48|595.81|593.81|595.48|593.48|20
1608124420000|2020-12-16 13:13:40|595.49|593.49|595.49|593.49|595.52|593.52|595.48|593.48|14
1608124430000|2020-12-16 13:13:50|595.45|593.45|595.46|593.46|595.46|593.46|595.44|593.44|11
1608124440000|2020-12-16 13:14:00|595.47|593.47|595.45|593.45|595.47|593.47|595.44|593.44|13
1608124450000|2020-12-16 13:14:10|595.44|593.44|595.77|593.77|595.78|593.78|595.36|593.36|25
1608124460000|2020-12-16 13:14:20|595.78|593.78|595.74|593.74|595.78|593.78|595.74|593.74|13
1608124470000|2020-12-16 13:14:30|595.76|593.76|595.76|593.76|595.76|593.76|595.71|593.71|9
1608124480000|2020-12-16 13:14:40|595.77|593.77|595.81|593.81|595.81|593.81|595.74|593.74|16
1608124490000|2020-12-16 13:14:50|595.8|593.8|595.78|593.78|595.8|593.8|595.75|593.75|15
1608124500000|2020-12-16 13:15:00|595.79|593.79|595.8|593.8|595.81|593.81|595.77|593.77|17
1608124510000|2020-12-16 13:15:10|595.79|593.79|595.72|593.72|595.79|593.79|595.72|593.72|19
1608124520000|2020-12-16 13:15:20|595.74|593.74|595.79|593.79|595.79|593.79|595.67|593.67|21
1608124530000|2020-12-16 13:15:30|595.78|593.78|595.87|593.87|595.87|593.87|595.77|593.77|12
1608124540000|2020-12-16 13:15:40|595.86|593.86|595.85|593.85|595.88|593.88|595.83|593.83|17
1608124550000|2020-12-16 13:15:50|595.87|593.87|595.82|593.82|595.87|593.87|595.78|593.78|21
1608124560000|2020-12-16 13:16:00|595.83|593.83|595.93|593.93|595.97|593.97|595.83|593.83|14
1608124570000|2020-12-16 13:16:10|595.98|593.98|595.93|593.93|595.98|593.98|595.93|593.93|15
1608124580000|2020-12-16 13:16:20|595.95|593.95|595.92|593.92|595.95|593.95|595.89|593.89|13
1608124590000|2020-12-16 13:16:30|595.94|593.94|595.94|593.94|595.94|593.94|595.87|593.87|6
1608124600000|2020-12-16 13:16:40|595.92|593.92|595.88|593.88|595.93|593.93|595.85|593.85|16
1608124610000|2020-12-16 13:16:50|595.87|593.87|595.97|593.97|595.98|593.98|595.87|593.87|10
1608124620000|2020-12-16 13:17:00|595.98|593.98|596.01|594.01|596.01|594.01|595.98|593.98|14
1608124630000|2020-12-16 13:17:10|596|594|595.95|593.95|596.01|594.01|595.92|593.92|11
1608124640000|2020-12-16 13:17:20|595.96|593.96|595.96|593.96|595.97|593.97|595.94|593.94|12
1608124650000|2020-12-16 13:17:30|595.95|593.95|595.84|593.84|595.95|593.95|595.82|593.82|14
1608124660000|2020-12-16 13:17:40|595.85|593.85|595.87|593.87|595.91|593.91|595.85|593.85|17
1608124670000|2020-12-16 13:17:50|595.88|593.88|595.95|593.95|595.95|593.95|595.88|593.88|19
1608124680000|2020-12-16 13:18:00|595.96|593.96|595.93|593.93|595.99|593.99|595.92|593.92|10
1608124690000|2020-12-16 13:18:10|595.98|593.98|595.98|593.98|595.99|593.99|595.96|593.96|5
1608124700000|2020-12-16 13:18:20|595.97|593.97|595.97|593.97|595.98|593.98|595.96|593.96|6
1608124710000|2020-12-16 13:18:30|595.98|593.98|595.97|593.97|595.99|593.99|595.94|593.94|11
1608124720000|2020-12-16 13:18:40|595.95|593.95|595.97|593.97|596|594|595.92|593.92|21
1608124730000|2020-12-16 13:18:50|595.96|593.96|595.98|593.98|595.98|593.98|595.96|593.96|9
1608124740000|2020-12-16 13:19:00|595.99|593.99|596|594|596.01|594.01|595.99|593.99|4
1608124750000|2020-12-16 13:19:10|595.99|593.99|595.99|593.99|596|594|595.98|593.98|5
1608124760000|2020-12-16 13:19:20|596.01|594.01|596.03|594.03|596.04|594.04|595.99|593.99|16
1608124770000|2020-12-16 13:19:30|596.06|594.06|596.12|594.12|596.14|594.14|596.06|594.06|13
1608124780000|2020-12-16 13:19:40|596.14|594.14|596.12|594.12|596.14|594.14|596.1|594.1|19
1608124790000|2020-12-16 13:19:50|596.13|594.13|596.24|594.24|596.24|594.24|596.13|594.13|10
1608124800000|2020-12-16 13:20:00|596.33|594.33|596.49|594.49|596.5|594.5|596.32|594.32|10
1608124810000|2020-12-16 13:20:10|596.5|594.5|596.54|594.54|596.54|594.54|596.48|594.48|15
1608124820000|2020-12-16 13:20:20|596.53|594.53|596.41|594.41|596.54|594.54|596.4|594.4|20
1608124830000|2020-12-16 13:20:30|596.4|594.4|596.42|594.42|596.43|594.43|596.4|594.4|11
1608124840000|2020-12-16 13:20:40|596.41|594.41|596.46|594.46|596.46|594.46|596.41|594.41|10
1608124850000|2020-12-16 13:20:50|596.49|594.49|596.49|594.49|596.49|594.49|596.44|594.44|9
1608124860000|2020-12-16 13:21:00|596.5|594.5|596.56|594.56|596.56|594.56|596.47|594.47|22
1608124870000|2020-12-16 13:21:10|596.55|594.55|596.56|594.56|596.56|594.56|596.55|594.55|14
1608124880000|2020-12-16 13:21:20|596.55|594.55|596.48|594.48|596.56|594.56|596.48|594.48|16
1608124890000|2020-12-16 13:21:30|596.49|594.49|596.52|594.52|596.52|594.52|596.47|594.47|25
1608124900000|2020-12-16 13:21:40|596.5|594.5|596.52|594.52|596.54|594.54|596.49|594.49|17
1608124910000|2020-12-16 13:21:50|596.51|594.51|596.56|594.56|596.56|594.56|596.51|594.51|18
1608124920000|2020-12-16 13:22:00|596.54|594.54|596.53|594.53|596.54|594.54|596.52|594.52|7
1608124930000|2020-12-16 13:22:10|596.52|594.52|596.44|594.44|596.53|594.53|596.43|594.43|14
1608124940000|2020-12-16 13:22:20|596.45|594.45|596.44|594.44|596.45|594.45|596.44|594.44|2
1608124950000|2020-12-16 13:22:30|596.42|594.42|596.43|594.43|596.43|594.43|596.41|594.41|12
1608124960000|2020-12-16 13:22:40|596.42|594.42|596.43|594.43|596.44|594.44|596.42|594.42|12
1608124970000|2020-12-16 13:22:50|596.44|594.44|596.47|594.47|596.47|594.47|596.42|594.42|6
1608124980000|2020-12-16 13:23:00|596.46|594.46|596.48|594.48|596.48|594.48|596.46|594.46|9
1608124990000|2020-12-16 13:23:10|596.47|594.47|596.39|594.39|596.47|594.47|596.37|594.37|19
1608125000000|2020-12-16 13:23:20|596.4|594.4|596.38|594.38|596.4|594.4|596.34|594.34|13
1608125010000|2020-12-16 13:23:30|596.39|594.39|596.48|594.48|596.51|594.51|596.39|594.39|12
1608125020000|2020-12-16 13:23:40|596.49|594.49|596.6|594.6|596.63|594.63|596.49|594.49|21
1608125030000|2020-12-16 13:23:50|596.59|594.59|596.61|594.61|596.63|594.63|596.58|594.58|16
1608125040000|2020-12-16 13:24:00|596.6|594.6|596.59|594.59|596.62|594.62|596.58|594.58|11
1608125050000|2020-12-16 13:24:10|596.55|594.55|596.65|594.65|596.68|594.68|596.55|594.55|14
1608125060000|2020-12-16 13:24:20|596.64|594.64|596.64|594.64|596.65|594.65|596.62|594.62|10
1608125070000|2020-12-16 13:24:30|596.63|594.63|596.7|594.7|596.7|594.7|596.62|594.62|5
1608125080000|2020-12-16 13:24:40|596.69|594.69|596.6|594.6|596.69|594.69|596.6|594.6|11
1608125090000|2020-12-16 13:24:50|596.59|594.59|596.56|594.56|596.59|594.59|596.55|594.55|4
1608125100000|2020-12-16 13:25:00|596.52|594.52|596.5|594.5|596.52|594.52|596.48|594.48|14
1608125110000|2020-12-16 13:25:10|596.52|594.52|596.4|594.4|596.52|594.52|596.36|594.36|9
1608125120000|2020-12-16 13:25:20|596.31|594.31|596.17|594.17|596.37|594.37|596.17|594.17|14
1608125130000|2020-12-16 13:25:30|596.08|594.08|595.7|593.7|596.08|594.08|595.7|593.7|20
1608125140000|2020-12-16 13:25:40|595.71|593.71|595.61|593.61|595.75|593.75|595.6|593.6|21
1608125150000|2020-12-16 13:25:50|595.57|593.57|595.55|593.55|595.57|593.57|595.54|593.54|8
1608125160000|2020-12-16 13:26:00|595.56|593.56|595.54|593.54|595.56|593.56|595.54|593.54|12
1608125170000|2020-12-16 13:26:10|595.53|593.53|595.58|593.58|595.61|593.61|595.53|593.53|19
1608125180000|2020-12-16 13:26:20|595.59|593.59|595.67|593.67|595.67|593.67|595.59|593.59|13
1608125190000|2020-12-16 13:26:30|595.64|593.64|595.65|593.65|595.67|593.67|595.59|593.59|18
1608125200000|2020-12-16 13:26:40|595.64|593.64|596.09|594.09|596.09|594.09|595.64|593.64|19
1608125210000|2020-12-16 13:26:50|596.06|594.06|596.12|594.12|596.14|594.14|596.06|594.06|17
1608125220000|2020-12-16 13:27:00|596.11|594.11|596.18|594.18|596.23|594.23|596.06|594.06|11
1608125230000|2020-12-16 13:27:10|596.22|594.22|596.18|594.18|596.26|594.26|596.09|594.09|10
1608125240000|2020-12-16 13:27:20|596.17|594.17|596.45|594.45|596.45|594.45|596.13|594.13|12
1608125250000|2020-12-16 13:27:30|596.48|594.48|596.48|594.48|596.52|594.52|596.42|594.42|22
1608125260000|2020-12-16 13:27:40|596.45|594.45|596.56|594.56|596.56|594.56|596.41|594.41|23
1608125270000|2020-12-16 13:27:50|596.55|594.55|596.54|594.54|596.55|594.55|596.52|594.52|20
1608125280000|2020-12-16 13:28:00|596.51|594.51|596.67|594.67|596.69|594.69|596.51|594.51|15
1608125290000|2020-12-16 13:28:10|596.68|594.68|596.65|594.65|596.69|594.69|596.61|594.61|14
1608125300000|2020-12-16 13:28:20|596.63|594.63|596.77|594.77|596.78|594.78|596.61|594.61|23
1608125310000|2020-12-16 13:28:30|596.78|594.78|596.83|594.83|596.88|594.88|596.75|594.75|22
1608125320000|2020-12-16 13:28:40|596.84|594.84|597.01|595.01|597.07|595.07|596.68|594.68|21
1608125330000|2020-12-16 13:28:50|596.99|594.99|596.94|594.94|597.02|595.02|596.92|594.92|20
1608125340000|2020-12-16 13:29:00|596.97|594.97|597.14|595.14|597.14|595.14|596.92|594.92|20
1608125350000|2020-12-16 13:29:10|597.13|595.13|597.12|595.12|597.14|595.14|597.1|595.1|19
1608125360000|2020-12-16 13:29:20|597.11|595.11|597.04|595.04|597.11|595.11|597.02|595.02|13
1608125370000|2020-12-16 13:29:30|597.02|595.02|597.13|595.13|597.14|595.14|597.02|595.02|17
1608125380000|2020-12-16 13:29:40|597.11|595.11|597.17|595.17|597.24|595.24|597.11|595.11|20
1608125390000|2020-12-16 13:29:50|597.18|595.18|597.22|595.22|597.24|595.24|597.15|595.15|20
1608125400000|2020-12-16 13:30:00|597.21|595.21|597.13|595.13|597.21|595.21|597.12|595.12|23
1608125410000|2020-12-16 13:30:10|597.15|595.15|597.01|595.01|597.18|595.18|597.01|595.01|21
1608125420000|2020-12-16 13:30:20|597|595|596.97|594.97|597.04|595.04|596.97|594.97|21
1608125430000|2020-12-16 13:30:30|596.98|594.98|597|595|597.03|595.03|596.98|594.98|21
1608125440000|2020-12-16 13:30:40|596.99|594.99|597.08|595.08|597.11|595.11|596.98|594.98|17
1608125450000|2020-12-16 13:30:50|597.09|595.09|597.01|595.01|597.09|595.09|596.99|594.99|21
1608125460000|2020-12-16 13:31:00|597.02|595.02|596.91|594.91|597.02|595.02|596.9|594.9|22
1608125470000|2020-12-16 13:31:10|596.9|594.9|596.88|594.88|596.92|594.92|596.88|594.88|15
1608125480000|2020-12-16 13:31:20|596.9|594.9|596.89|594.89|596.93|594.93|596.87|594.87|15
1608125490000|2020-12-16 13:31:30|596.9|594.9|596.69|594.69|596.91|594.91|596.69|594.69|17
1608125500000|2020-12-16 13:31:40|596.68|594.68|596.35|594.35|596.7|594.7|596.35|594.35|22
1608125510000|2020-12-16 13:31:50|596.32|594.32|596.4|594.4|596.4|594.4|596.31|594.31|13
1608125520000|2020-12-16 13:32:00|596.39|594.39|596.23|594.23|596.4|594.4|596.23|594.23|18
1608125530000|2020-12-16 13:32:10|596.22|594.22|596.22|594.22|596.23|594.23|596.19|594.19|22
1608125540000|2020-12-16 13:32:20|596.21|594.21|596.3|594.3|596.31|594.31|596.21|594.21|17
1608125550000|2020-12-16 13:32:30|596.28|594.28|596.28|594.28|596.29|594.29|596.26|594.26|12
1608125560000|2020-12-16 13:32:40|596.25|594.25|596.13|594.13|596.26|594.26|596.13|594.13|17
1608125570000|2020-12-16 13:32:50|596.14|594.14|596.07|594.07|596.15|594.15|596.07|594.07|17
1608125580000|2020-12-16 13:33:00|596.09|594.09|596.08|594.08|596.16|594.16|596.05|594.05|21
1608125590000|2020-12-16 13:33:10|596.05|594.05|595.97|593.97|596.16|594.16|595.97|593.97|9
1608125600000|2020-12-16 13:33:20|595.91|593.91|595.85|593.85|595.92|593.92|595.85|593.85|13
1608125610000|2020-12-16 13:33:30|595.87|593.87|595.86|593.86|595.88|593.88|595.86|593.86|5
1608125620000|2020-12-16 13:33:40|595.89|593.89|595.79|593.79|595.89|593.89|595.78|593.78|13
1608125630000|2020-12-16 13:33:50|595.76|593.76|595.78|593.78|595.79|593.79|595.73|593.73|17
1608125640000|2020-12-16 13:34:00|595.79|593.79|595.47|593.47|595.79|593.79|595.47|593.47|18
1608125650000|2020-12-16 13:34:10|595.46|593.46|595.34|593.34|595.46|593.46|595.3|593.3|17
1608125660000|2020-12-16 13:34:20|595.33|593.33|595.33|593.33|595.37|593.37|595.32|593.32|16
1608125670000|2020-12-16 13:34:30|595.32|593.32|595.27|593.27|595.33|593.33|595.25|593.25|14
1608125680000|2020-12-16 13:34:40|595.26|593.26|595.12|593.12|595.28|593.28|595.09|593.09|22
1608125690000|2020-12-16 13:34:50|595.13|593.13|595.54|593.54|595.54|593.54|595.13|593.13|28
1608125700000|2020-12-16 13:35:00|595.53|593.53|595.69|593.69|595.76|593.76|595.48|593.48|29
1608125710000|2020-12-16 13:35:10|595.62|593.62|595.75|593.75|595.77|593.77|595.62|593.62|21
1608125720000|2020-12-16 13:35:20|595.74|593.74|595.73|593.73|595.78|593.78|595.72|593.72|16
1608125730000|2020-12-16 13:35:30|595.75|593.75|595.58|593.58|595.75|593.75|595.58|593.58|17
1608125740000|2020-12-16 13:35:40|595.59|593.59|595.67|593.67|595.67|593.67|595.57|593.57|10
1608125750000|2020-12-16 13:35:50|595.65|593.65|595.59|593.59|595.66|593.66|595.59|593.59|13
1608125760000|2020-12-16 13:36:00|595.58|593.58|595.43|593.43|595.58|593.58|595.42|593.42|19
1608125770000|2020-12-16 13:36:10|595.42|593.42|595.28|593.28|595.42|593.42|595.28|593.28|13
1608125780000|2020-12-16 13:36:20|595.31|593.31|595.25|593.25|595.31|593.31|595.25|593.25|13
1608125790000|2020-12-16 13:36:30|595.28|593.28|595.13|593.13|595.28|593.28|595.12|593.12|15
1608125800000|2020-12-16 13:36:40|595.11|593.11|595.2|593.2|595.2|593.2|595.11|593.11|15
1608125810000|2020-12-16 13:36:50|595.18|593.18|595.18|593.18|595.2|593.2|595.16|593.16|9
1608125820000|2020-12-16 13:37:00|595.15|593.15|594.98|592.98|595.15|593.15|594.97|592.97|13
1608125830000|2020-12-16 13:37:10|594.97|592.97|595.14|593.14|595.14|593.14|594.97|592.97|12
1608125840000|2020-12-16 13:37:20|595.17|593.17|595.12|593.12|595.17|593.17|595.11|593.11|10
1608125850000|2020-12-16 13:37:30|595.14|593.14|595.12|593.12|595.15|593.15|595.11|593.11|7
1608125860000|2020-12-16 13:37:40|595.11|593.11|595.27|593.27|595.28|593.28|595.11|593.11|16
1608125870000|2020-12-16 13:37:50|595.41|593.41|595.68|593.68|595.69|593.69|595.37|593.37|19
1608125880000|2020-12-16 13:38:00|595.67|593.67|595.66|593.66|595.69|593.69|595.61|593.61|10
1608125890000|2020-12-16 13:38:10|595.63|593.63|595.44|593.44|595.63|593.63|595.44|593.44|22
1608125900000|2020-12-16 13:38:20|595.43|593.43|595.24|593.24|595.43|593.43|595.24|593.24|11
1608125910000|2020-12-16 13:38:30|595.22|593.22|595.32|593.32|595.32|593.32|595.15|593.15|16
1608125920000|2020-12-16 13:38:40|595.31|593.31|595.43|593.43|595.5|593.5|595.31|593.31|14
1608125930000|2020-12-16 13:38:50|595.42|593.42|595.35|593.35|595.42|593.42|595.34|593.34|7
1608125940000|2020-12-16 13:39:00|595.34|593.34|595.45|593.45|595.53|593.53|595.31|593.31|17
1608125950000|2020-12-16 13:39:10|595.5|593.5|595.56|593.56|595.56|593.56|595.47|593.47|18
1608125960000|2020-12-16 13:39:20|595.52|593.52|595.47|593.47|595.52|593.52|595.47|593.47|7
1608125970000|2020-12-16 13:39:30|595.45|593.45|595.45|593.45|595.51|593.51|595.43|593.43|13
1608125980000|2020-12-16 13:39:40|595.44|593.44|595.46|593.46|595.47|593.47|595.44|593.44|13
1608125990000|2020-12-16 13:39:50|595.47|593.47|595.51|593.51|595.51|593.51|595.46|593.46|8
1608126000000|2020-12-16 13:40:00|595.5|593.5|595.64|593.64|595.64|593.64|595.49|593.49|9
1608126010000|2020-12-16 13:40:10|595.65|593.65|595.81|593.81|595.82|593.82|595.64|593.64|18
1608126020000|2020-12-16 13:40:20|595.79|593.79|596.22|594.22|596.23|594.23|595.79|593.79|21
1608126030000|2020-12-16 13:40:30|596.23|594.23|596.24|594.24|596.4|594.4|596.21|594.21|16
1608126040000|2020-12-16 13:40:40|596.26|594.26|596.11|594.11|596.26|594.26|596.11|594.11|13
1608126050000|2020-12-16 13:40:50|596.09|594.09|596.13|594.13|596.15|594.15|596.08|594.08|13
1608126060000|2020-12-16 13:41:00|596.12|594.12|596.33|594.33|596.35|594.35|596.07|594.07|19
1608126070000|2020-12-16 13:41:10|596.3|594.3|596.38|594.38|596.45|594.45|596.24|594.24|15
1608126080000|2020-12-16 13:41:20|596.4|594.4|596.42|594.42|596.47|594.47|596.4|594.4|13
1608126090000|2020-12-16 13:41:30|596.43|594.43|596.43|594.43|596.44|594.44|596.38|594.38|14
1608126100000|2020-12-16 13:41:40|596.42|594.42|596.65|594.65|596.69|594.69|596.42|594.42|24
1608126110000|2020-12-16 13:41:50|596.66|594.66|597.08|595.08|597.09|595.09|596.66|594.66|19
1608126120000|2020-12-16 13:42:00|597.02|595.02|597.7|595.7|597.76|595.76|596.94|594.94|29
1608126130000|2020-12-16 13:42:10|597.79|595.79|598.5|596.5|598.92|596.92|597.79|595.79|27
1608126140000|2020-12-16 13:42:20|598.49|596.49|598.28|596.28|598.83|596.83|598.21|596.21|32
1608126150000|2020-12-16 13:42:30|598.31|596.31|599.06|597.06|599.09|597.09|598.15|596.15|28
1608126160000|2020-12-16 13:42:40|599.08|597.08|599.15|597.15|599.15|597.15|598.87|596.87|31
1608126170000|2020-12-16 13:42:50|599.02|597.02|599.66|597.66|599.7|597.7|599.02|597.02|34
1608126180000|2020-12-16 13:43:00|599.62|597.62|598.57|596.57|599.62|597.62|598.43|596.43|35
1608126190000|2020-12-16 13:43:10|598.49|596.49|597.71|595.71|598.51|596.51|597.66|595.66|30
1608126200000|2020-12-16 13:43:20|597.69|595.69|598.57|596.57|598.57|596.57|597.62|595.62|33
1608126210000|2020-12-16 13:43:30|598.65|596.65|599.57|597.57|599.91|597.91|598.65|596.65|34
1608126220000|2020-12-16 13:43:40|599.56|597.56|599.92|597.92|599.92|597.92|598.95|596.95|36
1608126230000|2020-12-16 13:43:50|599.96|597.96|600.36|598.36|600.36|598.36|599.73|597.73|38
1608126240000|2020-12-16 13:44:00|600.37|598.37|600.86|598.86|600.94|598.94|600.37|598.37|28
1608126250000|2020-12-16 13:44:10|600.88|598.88|601.43|599.43|601.43|599.43|600.88|598.88|27
1608126260000|2020-12-16 13:44:20|601.42|599.42|600.98|598.98|601.79|599.79|600.98|598.98|31
1608126270000|2020-12-16 13:44:30|600.93|598.93|601.33|599.33|601.33|599.33|600.93|598.93|33
1608126280000|2020-12-16 13:44:40|601.34|599.34|601.5|599.5|601.56|599.56|601.34|599.34|27
1608126290000|2020-12-16 13:44:50|601.52|599.52|601.57|599.57|601.7|599.7|601.39|599.39|33
1608126300000|2020-12-16 13:45:00|601.5|599.5|602.11|600.11|602.11|600.11|601.5|599.5|26
1608126310000|2020-12-16 13:45:10|602.1|600.1|602.18|600.18|602.65|600.65|602.01|600.01|32
1608126320000|2020-12-16 13:45:20|602.22|600.22|602.59|600.59|602.59|600.59|602.08|600.08|31
1608126330000|2020-12-16 13:45:30|602.63|600.63|603.22|601.22|603.22|601.22|602.56|600.56|35
1608126340000|2020-12-16 13:45:40|603.2|601.2|603.65|601.65|603.82|601.82|603.07|601.07|33
1608126350000|2020-12-16 13:45:50|603.64|601.64|603.69|601.69|603.8|601.8|603.27|601.27|35
1608126360000|2020-12-16 13:46:00|603.73|601.73|602.65|600.65|603.73|601.73|602.52|600.52|34
1608126370000|2020-12-16 13:46:10|602.77|600.77|602.71|600.71|602.77|600.77|602.17|600.17|30
1608126380000|2020-12-16 13:46:20|602.54|600.54|602.87|600.87|602.93|600.93|601.8|599.8|30
1608126390000|2020-12-16 13:46:30|603.12|601.12|602.07|600.07|603.12|601.12|602.01|600.01|31
1608126400000|2020-12-16 13:46:40|602.11|600.11|601.54|599.54|602.2|600.2|601.54|599.54|30
1608126410000|2020-12-16 13:46:50|601.56|599.56|601.41|599.41|601.66|599.66|601.24|599.24|26
1608126420000|2020-12-16 13:47:00|601.45|599.45|601.65|599.65|601.68|599.68|601.3|599.3|23
1608126430000|2020-12-16 13:47:10|601.64|599.64|601.55|599.55|601.65|599.65|601.45|599.45|23
1608126440000|2020-12-16 13:47:20|601.53|599.53|601.27|599.27|601.6|599.6|601.06|599.06|28
1608126450000|2020-12-16 13:47:30|601.29|599.29|601.25|599.25|601.29|599.29|600.88|598.88|36
1608126460000|2020-12-16 13:47:40|601.19|599.19|600.51|598.51|601.24|599.24|600.43|598.43|34
1608126470000|2020-12-16 13:47:50|600.34|598.34|598.31|596.31|600.35|598.35|598.2|596.2|36
1608126480000|2020-12-16 13:48:00|598.42|596.42|599.56|597.56|599.72|597.72|598.42|596.42|34
1608126490000|2020-12-16 13:48:10|599.45|597.45|599.7|597.7|599.8|597.8|599.16|597.16|38
1608126500000|2020-12-16 13:48:20|599.71|597.71|599.36|597.36|599.89|597.89|599.23|597.23|34
1608126510000|2020-12-16 13:48:30|599.38|597.38|599.9|597.9|599.97|597.97|599.26|597.26|32
1608126520000|2020-12-16 13:48:40|599.95|597.95|600.19|598.19|600.24|598.24|599.9|597.9|31
1608126530000|2020-12-16 13:48:50|600.21|598.21|600.27|598.27|600.29|598.29|600.04|598.04|31
1608126540000|2020-12-16 13:49:00|600.29|598.29|600.36|598.36|600.41|598.41|600.23|598.23|28
1608126550000|2020-12-16 13:49:10|600.32|598.32|600.33|598.33|600.42|598.42|600.22|598.22|29
1608126560000|2020-12-16 13:49:20|600.32|598.32|600.6|598.6|600.6|598.6|600.18|598.18|28
1608126570000|2020-12-16 13:49:30|600.51|598.51|600.85|598.85|600.85|598.85|600.47|598.47|34
1608126580000|2020-12-16 13:49:40|600.71|598.71|601.05|599.05|601.14|599.14|600.66|598.66|27
1608126590000|2020-12-16 13:49:50|600.98|598.98|601.36|599.36|601.36|599.36|600.97|598.97|29
1608126600000|2020-12-16 13:50:00|601.4|599.4|601.43|599.43|601.5|599.5|601.29|599.29|23
1608126610000|2020-12-16 13:50:10|601.41|599.41|601.27|599.27|601.49|599.49|601.26|599.26|17
1608126620000|2020-12-16 13:50:20|601.33|599.33|601.64|599.64|601.65|599.65|601.33|599.33|25
1608126630000|2020-12-16 13:50:30|601.71|599.71|601.86|599.86|601.86|599.86|601.69|599.69|23
1608126640000|2020-12-16 13:50:40|601.88|599.88|602.3|600.3|602.3|600.3|601.88|599.88|27
1608126650000|2020-12-16 13:50:50|602.19|600.19|602.08|600.08|602.36|600.36|601.97|599.97|27
1608126660000|2020-12-16 13:51:00|602.13|600.13|602.92|600.92|602.93|600.93|602.11|600.11|27
1608126670000|2020-12-16 13:51:10|602.93|600.93|603.49|601.49|603.51|601.51|602.92|600.92|32
1608126680000|2020-12-16 13:51:20|603.53|601.53|603.62|601.62|603.67|601.67|603.52|601.52|19
1608126690000|2020-12-16 13:51:30|603.63|601.63|603.63|601.63|603.63|601.63|603.49|601.49|13
1608126700000|2020-12-16 13:51:40|603.52|601.52|603.71|601.71|603.71|601.71|603.43|601.43|18
1608126710000|2020-12-16 13:51:50|603.65|601.65|603.83|601.83|603.85|601.85|603.65|601.65|21
1608126720000|2020-12-16 13:52:00|603.84|601.84|603.69|601.69|603.85|601.85|603.33|601.33|31
1608126730000|2020-12-16 13:52:10|603.7|601.7|603.84|601.84|603.85|601.85|603.7|601.7|19
1608126740000|2020-12-16 13:52:20|603.91|601.91|604.66|602.66|604.66|602.66|603.91|601.91|29
1608126750000|2020-12-16 13:52:30|604.6|602.6|604.48|602.48|604.64|602.64|604.28|602.28|28
1608126760000|2020-12-16 13:52:40|604.41|602.41|604.67|602.67|604.81|602.81|604.38|602.38|24
1608126770000|2020-12-16 13:52:50|604.8|602.8|604.98|602.98|605.1|603.1|604.68|602.68|19
1608126780000|2020-12-16 13:53:00|605|603|605.32|603.32|605.4|603.4|604.71|602.71|14
1608126790000|2020-12-16 13:53:10|605.43|603.43|605.81|603.81|606.04|604.04|605.38|603.38|22
1608126800000|2020-12-16 13:53:20|605.83|603.83|606.96|604.96|606.96|604.96|605.83|603.83|15
1608126810000|2020-12-16 13:53:30|606.97|604.97|607.16|605.16|607.23|605.23|606.97|604.97|18
1608126820000|2020-12-16 13:53:40|607.14|605.14|607.48|605.48|607.52|605.52|607.14|605.14|20
1608126830000|2020-12-16 13:53:50|607.47|605.47|607.7|605.7|607.7|605.7|607.42|605.42|29
1608126840000|2020-12-16 13:54:00|607.54|605.54|607.71|605.71|608.14|606.14|607.53|605.53|19
1608126850000|2020-12-16 13:54:10|607.68|605.68|607.47|605.47|607.72|605.72|607.45|605.45|26
1608126860000|2020-12-16 13:54:20|607.5|605.5|607.45|605.45|607.79|605.79|607.3|605.3|25
1608126870000|2020-12-16 13:54:30|607.49|605.49|607.49|605.49|608.02|606.02|607.47|605.47|36
1608126880000|2020-12-16 13:54:40|607.48|605.48|607.41|605.41|607.48|605.48|607.16|605.16|21
1608126890000|2020-12-16 13:54:50|607.52|605.52|608.14|606.14|608.21|606.21|607.52|605.52|29
1608126900000|2020-12-16 13:55:00|607.95|605.95|607.93|605.93|608.07|606.07|607.44|605.44|32
1608126910000|2020-12-16 13:55:10|608.01|606.01|607.91|605.91|608.1|606.1|607.68|605.68|24
1608126920000|2020-12-16 13:55:20|607.87|605.87|607.78|605.78|608.12|606.12|607.54|605.54|31
1608126930000|2020-12-16 13:55:30|607.74|605.74|607.98|605.98|608.01|606.01|607.72|605.72|28
1608126940000|2020-12-16 13:55:40|607.97|605.97|607.74|605.74|608.18|606.18|607.74|605.74|19
1608126950000|2020-12-16 13:55:50|608.49|606.49|608.74|606.74|608.76|606.76|608.24|606.24|29
1608126960000|2020-12-16 13:56:00|608.75|606.75|608.47|606.47|608.75|606.75|608.47|606.47|30
1608126970000|2020-12-16 13:56:10|608.34|606.34|607.9|605.9|608.34|606.34|607.88|605.88|24
1608126980000|2020-12-16 13:56:20|607.95|605.95|608.54|606.54|608.64|606.64|607.95|605.95|30
1608126990000|2020-12-16 13:56:30|608.55|606.55|608.61|606.61|608.78|606.78|608.48|606.48|30
1608127000000|2020-12-16 13:56:40|608.6|606.6|608.42|606.42|608.61|606.61|608.23|606.23|22
1608127010000|2020-12-16 13:56:50|608.44|606.44|609.03|607.03|609.17|607.17|608.44|606.44|33
1608127020000|2020-12-16 13:57:00|609.04|607.04|609.35|607.35|609.38|607.38|608.99|606.99|22
1608127030000|2020-12-16 13:57:10|609.4|607.4|609.43|607.43|609.43|607.43|609.37|607.37|5
1608127040000|2020-12-16 13:57:20|609.4|607.4|609.78|607.78|609.87|607.87|609.4|607.4|19
1608127050000|2020-12-16 13:57:30|609.77|607.77|609.45|607.45|609.77|607.77|608.86|606.86|35
1608127060000|2020-12-16 13:57:40|609.46|607.46|609.58|607.58|609.75|607.75|609.45|607.45|30
1608127070000|2020-12-16 13:57:50|609.63|607.63|609.65|607.65|609.74|607.74|609.41|607.41|31
1608127080000|2020-12-16 13:58:00|609.7|607.7|610.43|608.43|610.43|608.43|609.7|607.7|28
1608127090000|2020-12-16 13:58:10|610.46|608.46|609.92|607.92|610.46|608.46|609.9|607.9|23
1608127100000|2020-12-16 13:58:20|609.91|607.91|610.15|608.15|610.17|608.17|609.89|607.89|29
1608127110000|2020-12-16 13:58:30|610.18|608.18|610.36|608.36|610.36|608.36|610.01|608.01|23
1608127120000|2020-12-16 13:58:40|610.34|608.34|609.94|607.94|610.34|608.34|609.86|607.86|24
1608127130000|2020-12-16 13:58:50|609.9|607.9|609.53|607.53|609.96|607.96|609.53|607.53|16
1608127140000|2020-12-16 13:59:00|609.52|607.52|610.12|608.12|610.13|608.13|609.51|607.51|18
1608127150000|2020-12-16 13:59:10|610.07|608.07|610.14|608.14|610.21|608.21|610.07|608.07|21
1608127160000|2020-12-16 13:59:20|610.11|608.11|610.29|608.29|610.4|608.4|610.11|608.11|19
1608127170000|2020-12-16 13:59:30|610.37|608.37|610.73|608.73|610.73|608.73|610.26|608.26|31
1608127180000|2020-12-16 13:59:40|610.74|608.74|611.28|609.28|611.28|609.28|610.66|608.66|24
1608127190000|2020-12-16 13:59:50|611.16|609.16|611.06|609.06|611.36|609.36|611.05|609.05|22
1608127200000|2020-12-16 14:00:00|611.05|609.05|611|609|611.23|609.23|610.99|608.99|29
1608127210000|2020-12-16 14:00:10|610.98|608.98|610.95|608.95|611.41|609.41|610.85|608.85|29
1608127220000|2020-12-16 14:00:20|610.94|608.94|610.57|608.57|611.02|609.02|610.54|608.54|27
1608127230000|2020-12-16 14:00:30|610.53|608.53|610.36|608.36|610.53|608.53|610.17|608.17|29
1608127240000|2020-12-16 14:00:40|610.34|608.34|610.46|608.46|610.66|608.66|610.3|608.3|26
1608127250000|2020-12-16 14:00:50|610.42|608.42|610.49|608.49|610.59|608.59|610.23|608.23|20
1608127260000|2020-12-16 14:01:00|610.45|608.45|610.31|608.31|610.45|608.45|610.28|608.28|18
1608127270000|2020-12-16 14:01:10|610.24|608.24|610.19|608.19|610.29|608.29|610.06|608.06|19
1608127280000|2020-12-16 14:01:20|610.25|608.25|610.62|608.62|610.69|608.69|610.25|608.25|26
1608127290000|2020-12-16 14:01:30|610.61|608.61|610.15|608.15|610.61|608.61|610.14|608.14|28
1608127300000|2020-12-16 14:01:40|610.22|608.22|610.12|608.12|610.29|608.29|610.01|608.01|30
1608127310000|2020-12-16 14:01:50|610.16|608.16|610.33|608.33|610.33|608.33|610.01|608.01|22
1608127320000|2020-12-16 14:02:00|610.34|608.34|610.45|608.45|610.45|608.45|610.09|608.09|33
1608127330000|2020-12-16 14:02:10|610.46|608.46|610.28|608.28|610.54|608.54|610.28|608.28|26
1608127340000|2020-12-16 14:02:20|610.35|608.35|610.12|608.12|610.35|608.35|610.07|608.07|13
1608127350000|2020-12-16 14:02:30|610.11|608.11|610.02|608.02|610.15|608.15|609.97|607.97|24
1608127360000|2020-12-16 14:02:40|610.07|608.07|610.04|608.04|610.15|608.15|609.97|607.97|30
1608127370000|2020-12-16 14:02:50|610.06|608.06|610.3|608.3|610.31|608.31|610.04|608.04|26
1608127380000|2020-12-16 14:03:00|610.25|608.25|610.48|608.48|610.7|608.7|610.25|608.25|31
1608127390000|2020-12-16 14:03:10|610.4|608.4|610.66|608.66|610.67|608.67|610.33|608.33|28
1608127400000|2020-12-16 14:03:20|610.68|608.68|611.24|609.24|611.24|609.24|610.68|608.68|18
1608127410000|2020-12-16 14:03:30|611.23|609.23|611.42|609.42|611.45|609.45|611.08|609.08|25
1608127420000|2020-12-16 14:03:40|611.43|609.43|611.72|609.72|611.72|609.72|611.41|609.41|22
1608127430000|2020-12-16 14:03:50|611.7|609.7|612.3|610.3|612.33|610.33|611.69|609.69|29
1608127440000|2020-12-16 14:04:00|612.31|610.31|612.61|610.61|612.72|610.72|612.26|610.26|26
1608127450000|2020-12-16 14:04:10|612.62|610.62|612.66|610.66|612.81|610.81|612.55|610.55|26
1608127460000|2020-12-16 14:04:20|612.5|610.5|612.8|610.8|612.94|610.94|611.95|609.95|34
1608127470000|2020-12-16 14:04:30|612.89|610.89|613.3|611.3|613.3|611.3|612.75|610.75|26
1608127480000|2020-12-16 14:04:40|613.06|611.06|613.29|611.29|614.19|612.19|613.06|611.06|29
1608127490000|2020-12-16 14:04:50|613.46|611.46|614.91|612.91|614.91|612.91|612.87|610.87|24
1608127500000|2020-12-16 14:05:00|614.92|612.92|616.13|614.13|616.13|614.13|614.87|612.87|20
1608127510000|2020-12-16 14:05:10|616.26|614.26|616.19|614.19|616.37|614.37|615.89|613.89|37
1608127520000|2020-12-16 14:05:20|616.18|614.18|616.77|614.77|616.83|614.83|616.09|614.09|35
1608127530000|2020-12-16 14:05:30|616.76|614.76|617.06|615.06|617.16|615.16|616.76|614.76|26
1608127540000|2020-12-16 14:05:40|617.05|615.05|617.41|615.41|617.45|615.45|617.05|615.05|28
1608127550000|2020-12-16 14:05:50|617.46|615.46|617.51|615.51|617.64|615.64|617.4|615.4|24
1608127560000|2020-12-16 14:06:00|617.5|615.5|616.87|614.87|617.5|615.5|616.87|614.87|33
1608127570000|2020-12-16 14:06:10|616.85|614.85|616.73|614.73|616.86|614.86|616.73|614.73|29
1608127580000|2020-12-16 14:06:20|616.74|614.74|616.96|614.96|617.17|615.17|616.62|614.62|27
1608127590000|2020-12-16 14:06:30|616.97|614.97|616.36|614.36|617.02|615.02|616.31|614.31|33
1608127600000|2020-12-16 14:06:40|616.33|614.33|616.97|614.97|617.02|615.02|616.33|614.33|26
1608127610000|2020-12-16 14:06:50|616.96|614.96|616.67|614.67|617.14|615.14|616.67|614.67|33
1608127620000|2020-12-16 14:07:00|616.63|614.63|617.21|615.21|617.21|615.21|616.49|614.49|30
1608127630000|2020-12-16 14:07:10|617.25|615.25|616.53|614.53|617.26|615.26|616.5|614.5|31
1608127640000|2020-12-16 14:07:20|616.49|614.49|616.7|614.7|616.8|614.8|616.47|614.47|20
1608127650000|2020-12-16 14:07:30|616.72|614.72|617.15|615.15|617.21|615.21|616.72|614.72|22
1608127660000|2020-12-16 14:07:40|617.16|615.16|617.32|615.32|617.43|615.43|617.16|615.16|12
1608127670000|2020-12-16 14:07:50|617.4|615.4|617.46|615.46|617.65|615.65|617.31|615.31|21
1608127680000|2020-12-16 14:08:00|617.45|615.45|617.56|615.56|617.76|615.76|617.17|615.17|21
1608127690000|2020-12-16 14:08:10|617.57|615.57|617.28|615.28|617.66|615.66|617.25|615.25|21
1608127700000|2020-12-16 14:08:20|617.4|615.4|617.29|615.29|617.76|615.76|617.29|615.29|14
1608127710000|2020-12-16 14:08:30|617.53|615.53|617.84|615.84|617.84|615.84|617.53|615.53|2
1608127720000|2020-12-16 14:08:40|617.98|615.98|618.11|616.11|618.54|616.54|617.93|615.93|28
1608127730000|2020-12-16 14:08:50|618.1|616.1|618.53|616.53|618.55|616.55|618.1|616.1|27
1608127740000|2020-12-16 14:09:00|618.55|616.55|618.6|616.6|618.62|616.62|618.48|616.48|23
1608127750000|2020-12-16 14:09:10|618.61|616.61|618.58|616.58|618.9|616.9|618.5|616.5|21
1608127760000|2020-12-16 14:09:20|618.63|616.63|620.41|618.41|620.42|618.42|618.62|616.62|25
1608127770000|2020-12-16 14:09:30|620.42|618.42|620.32|618.32|620.49|618.49|620.3|618.3|10
1608127780000|2020-12-16 14:09:40|620.3|618.3|620.23|618.23|620.3|618.3|619.86|617.86|27
1608127790000|2020-12-16 14:09:50|620.25|618.25|620.88|618.88|620.91|618.91|620.24|618.24|35
1608127800000|2020-12-16 14:10:00|620.87|618.87|619.97|617.97|620.98|618.98|619.97|617.97|33
1608127810000|2020-12-16 14:10:10|619.98|617.98|619.89|617.89|620.08|618.08|619.85|617.85|27
1608127820000|2020-12-16 14:10:20|620.09|618.09|620.21|618.21|620.28|618.28|619.92|617.92|30
1608127830000|2020-12-16 14:10:30|620.24|618.24|620.3|618.3|620.66|618.66|620.14|618.14|30
1608127840000|2020-12-16 14:10:40|620.31|618.31|620.6|618.6|620.66|618.66|620.31|618.31|23
1608127850000|2020-12-16 14:10:50|620.58|618.58|621.54|619.54|621.54|619.54|620.44|618.44|24
1608127860000|2020-12-16 14:11:00|621.71|619.71|622.05|620.05|622.47|620.47|621.69|619.69|38
1608127870000|2020-12-16 14:11:10|622.13|620.13|623.5|621.5|623.56|621.56|622.07|620.07|35
1608127880000|2020-12-16 14:11:20|623.52|621.52|624.2|622.2|624.57|622.57|623.47|621.47|37
1608127890000|2020-12-16 14:11:30|624.05|622.05|624.3|622.3|624.38|622.38|623.32|621.32|34
1608127900000|2020-12-16 14:11:40|624.4|622.4|624.08|622.08|624.5|622.5|623.7|621.7|35
1608127910000|2020-12-16 14:11:50|624.1|622.1|623.49|621.49|624.13|622.13|623.36|621.36|29
1608127920000|2020-12-16 14:12:00|623.5|621.5|623.76|621.76|623.94|621.94|623.5|621.5|35
1608127930000|2020-12-16 14:12:10|623.77|621.77|623.99|621.99|624.01|622.01|623.51|621.51|31
1608127940000|2020-12-16 14:12:20|624.02|622.02|624.23|622.23|624.28|622.28|623.97|621.97|30
1608127950000|2020-12-16 14:12:30|624.25|622.25|624.29|622.29|624.4|622.4|624.25|622.25|32
1608127960000|2020-12-16 14:12:40|624.16|622.16|624.16|622.16|624.38|622.38|624.09|622.09|36
1608127970000|2020-12-16 14:12:50|624.09|622.09|624.66|622.66|625.23|623.23|624.07|622.07|39
1608127980000|2020-12-16 14:13:00|624.72|622.72|623.98|621.98|624.85|622.85|623.95|621.95|34
1608127990000|2020-12-16 14:13:10|624.11|622.11|623.81|621.81|624.14|622.14|623.81|621.81|32
1608128000000|2020-12-16 14:13:20|623.87|621.87|624.67|622.67|624.7|622.7|623.82|621.82|27
1608128010000|2020-12-16 14:13:30|624.62|622.62|625.02|623.02|625.09|623.09|624.28|622.28|35
1608128020000|2020-12-16 14:13:40|625.12|623.12|625.48|623.48|625.62|623.62|625.12|623.12|32
1608128030000|2020-12-16 14:13:50|625.49|623.49|626.47|624.47|626.7|624.7|625.49|623.49|31
1608128040000|2020-12-16 14:14:00|626.52|624.52|626.74|624.74|626.74|624.74|625.83|623.83|36
1608128050000|2020-12-16 14:14:10|626.83|624.83|626.01|624.01|626.95|624.95|626|624|31
1608128060000|2020-12-16 14:14:20|626|624|625.81|623.81|626.19|624.19|625.58|623.58|37
1608128070000|2020-12-16 14:14:30|625.84|623.84|625.98|623.98|626.11|624.11|625.68|623.68|35
1608128080000|2020-12-16 14:14:40|625.99|623.99|625.98|623.98|626.25|624.25|625.96|623.96|31
1608128090000|2020-12-16 14:14:50|625.99|623.99|626.46|624.46|626.46|624.46|625.95|623.95|34
1608128100000|2020-12-16 14:15:00|626.47|624.47|625.31|623.31|626.47|624.47|625.24|623.24|32
1608128110000|2020-12-16 14:15:10|625.41|623.41|624.91|622.91|625.41|623.41|624.83|622.83|25
1608128120000|2020-12-16 14:15:20|624.93|622.93|624.33|622.33|625.28|623.28|624.33|622.33|31
1608128130000|2020-12-16 14:15:30|624.15|622.15|623.57|621.57|624.33|622.33|623.37|621.37|30
1608128140000|2020-12-16 14:15:40|623.59|621.59|622.06|620.06|623.59|621.59|622.02|620.02|35
1608128150000|2020-12-16 14:15:50|621.95|619.95|622.83|620.83|623.14|621.14|621.94|619.94|36
1608128160000|2020-12-16 14:16:00|622.64|620.64|622.17|620.17|622.69|620.69|621.88|619.88|32
1608128170000|2020-12-16 14:16:10|622.08|620.08|620.32|618.32|622.08|620.08|620.21|618.21|34
1608128180000|2020-12-16 14:16:20|620.31|618.31|620.8|618.8|620.88|618.88|620.13|618.13|29
1608128190000|2020-12-16 14:16:30|620.78|618.78|620.27|618.27|620.88|618.88|620.25|618.25|36
1608128200000|2020-12-16 14:16:40|620.3|618.3|620.13|618.13|620.39|618.39|620.09|618.09|24
1608128210000|2020-12-16 14:16:50|620.12|618.12|619.1|617.1|620.12|618.12|619.09|617.09|33
1608128220000|2020-12-16 14:17:00|619.16|617.16|620.12|618.12|620.18|618.18|619.1|617.1|35
1608128230000|2020-12-16 14:17:10|620.09|618.09|620.13|618.13|620.21|618.21|619.94|617.94|31
1608128240000|2020-12-16 14:17:20|620.05|618.05|620.69|618.69|620.86|618.86|619.94|617.94|35
1608128250000|2020-12-16 14:17:30|620.68|618.68|621.77|619.77|621.77|619.77|620.68|618.68|33
1608128260000|2020-12-16 14:17:40|621.76|619.76|620.95|618.95|621.76|619.76|620.6|618.6|36
1608128270000|2020-12-16 14:17:50|620.9|618.9|620.79|618.79|621.54|619.54|620.74|618.74|36
1608128280000|2020-12-16 14:18:00|620.8|618.8|620.68|618.68|620.94|618.94|620.32|618.32|28
1608128290000|2020-12-16 14:18:10|620.66|618.66|621.03|619.03|621.12|619.12|620.14|618.14|35
1608128300000|2020-12-16 14:18:20|621.05|619.05|621.18|619.18|621.22|619.22|620.67|618.67|32
1608128310000|2020-12-16 14:18:30|621.2|619.2|620.61|618.61|621.2|619.2|620.61|618.61|32
1608128320000|2020-12-16 14:18:40|620.67|618.67|621.5|619.5|621.66|619.66|620.55|618.55|37
1608128330000|2020-12-16 14:18:50|621.47|619.47|621.59|619.59|621.69|619.69|621.02|619.02|33
1608128340000|2020-12-16 14:19:00|621.55|619.55|621.63|619.63|622.04|620.04|621.43|619.43|33
1608128350000|2020-12-16 14:19:10|621.68|619.68|621.19|619.19|621.77|619.77|621.14|619.14|28
1608128360000|2020-12-16 14:19:20|621.24|619.24|622.33|620.33|622.34|620.34|621.15|619.15|36
1608128370000|2020-12-16 14:19:30|622.24|620.24|621.49|619.49|622.3|620.3|621.49|619.49|32
1608128380000|2020-12-16 14:19:40|621.53|619.53|621.1|619.1|621.53|619.53|620.97|618.97|34
1608128390000|2020-12-16 14:19:50|621.05|619.05|620.9|618.9|621.38|619.38|620.78|618.78|35
1608128400000|2020-12-16 14:20:00|620.88|618.88|620.68|618.68|621.13|619.13|620.59|618.59|32
1608128410000|2020-12-16 14:20:10|620.67|618.67|621.3|619.3|621.3|619.3|620.53|618.53|31
1608128420000|2020-12-16 14:20:20|621.31|619.31|620.59|618.59|621.32|619.32|620.55|618.55|33
1608128430000|2020-12-16 14:20:30|620.53|618.53|621.1|619.1|621.1|619.1|620.48|618.48|34
1608128440000|2020-12-16 14:20:40|621.09|619.09|620.42|618.42|621.17|619.17|620.42|618.42|32
1608128450000|2020-12-16 14:20:50|620.45|618.45|620.54|618.54|620.54|618.54|620.32|618.32|26
1608128460000|2020-12-16 14:21:00|620.49|618.49|620.91|618.91|620.91|618.91|620.45|618.45|30
1608128470000|2020-12-16 14:21:10|620.88|618.88|620.94|618.94|621.09|619.09|620.85|618.85|31
1608128480000|2020-12-16 14:21:20|620.98|618.98|621.02|619.02|621.14|619.14|620.89|618.89|24
1608128490000|2020-12-16 14:21:30|621.01|619.01|620.88|618.88|621.15|619.15|620.88|618.88|31
1608128500000|2020-12-16 14:21:40|620.97|618.97|621.17|619.17|621.24|619.24|620.97|618.97|16
1608128510000|2020-12-16 14:21:50|621.18|619.18|621.81|619.81|622.14|620.14|621.07|619.07|33
1608128520000|2020-12-16 14:22:00|621.78|619.78|621.87|619.87|622.05|620.05|621.76|619.76|30
1608128530000|2020-12-16 14:22:10|621.81|619.81|622.23|620.23|622.23|620.23|621.74|619.74|29
1608128540000|2020-12-16 14:22:20|622.25|620.25|622.15|620.15|622.32|620.32|622.15|620.15|33
1608128550000|2020-12-16 14:22:30|622.11|620.11|622.27|620.27|622.36|620.36|622.07|620.07|30
1608128560000|2020-12-16 14:22:40|622.26|620.26|622.4|620.4|622.4|620.4|622.23|620.23|11
1608128570000|2020-12-16 14:22:50|622.39|620.39|623.02|621.02|623.07|621.07|622.39|620.39|25
1608128580000|2020-12-16 14:23:00|623.12|621.12|622.89|620.89|623.17|621.17|622.89|620.89|29
1608128590000|2020-12-16 14:23:10|622.97|620.97|623.12|621.12|623.12|621.12|622.91|620.91|28
1608128600000|2020-12-16 14:23:20|623.01|621.01|623.37|621.37|623.63|621.63|623.01|621.01|27
1608128610000|2020-12-16 14:23:30|623.28|621.28|622.98|620.98|623.39|621.39|622.98|620.98|28
1608128620000|2020-12-16 14:23:40|623.01|621.01|623.46|621.46|623.46|621.46|622.96|620.96|28
1608128630000|2020-12-16 14:23:50|623.47|621.47|623.35|621.35|623.8|621.8|623.35|621.35|34
1608128640000|2020-12-16 14:24:00|623.31|621.31|622.89|620.89|623.31|621.31|622.89|620.89|28
1608128650000|2020-12-16 14:24:10|622.9|620.9|622.27|620.27|622.92|620.92|622.24|620.24|23
1608128660000|2020-12-16 14:24:20|622.24|620.24|622.38|620.38|622.38|620.38|622.09|620.09|29
1608128670000|2020-12-16 14:24:30|622.36|620.36|622.01|620.01|622.36|620.36|621.99|619.99|25
1608128680000|2020-12-16 14:24:40|622.02|620.02|622.48|620.48|622.48|620.48|621.7|619.7|36
1608128690000|2020-12-16 14:24:50|622.49|620.49|623.44|620.44|623.47|620.52|622.49|620.06|28
1608128700000|2020-12-16 14:25:00|623.42|620.42|623.24|620.24|623.42|620.42|623|620|26
1608128710000|2020-12-16 14:25:10|623.27|620.27|623.33|620.33|623.33|620.33|623.26|620.26|19
1608128720000|2020-12-16 14:25:20|623.3|620.3|623.25|620.25|623.32|620.32|623.09|620.09|31
1608128730000|2020-12-16 14:25:30|623.24|620.24|623.08|620.08|623.24|620.24|623.01|620.01|30
1608128740000|2020-12-16 14:25:40|623.13|620.13|623.22|620.22|623.27|620.27|623.11|620.11|22
1608128750000|2020-12-16 14:25:50|623.31|620.31|622.36|619.36|623.44|620.44|622.33|619.33|36
1608128760000|2020-12-16 14:26:00|622.34|619.34|622.99|619.99|623.05|620.05|622.28|619.28|30
1608128770000|2020-12-16 14:26:10|622.98|619.98|622.64|619.64|623.1|620.1|622.64|619.64|17
1608128780000|2020-12-16 14:26:20|622.65|619.65|622.71|619.71|622.8|619.8|622.5|619.5|31
1608128790000|2020-12-16 14:26:30|622.77|619.77|622.49|619.49|622.84|619.84|622.43|619.43|34
1608128800000|2020-12-16 14:26:40|622.46|619.46|622.27|619.27|622.49|619.49|622.25|619.25|22
1608128810000|2020-12-16 14:26:50|622.28|619.28|622.18|619.18|622.29|619.29|622.16|619.16|20
1608128820000|2020-12-16 14:27:00|622.16|619.16|622.3|619.3|622.47|619.47|622.16|619.16|26
1608128830000|2020-12-16 14:27:10|622.34|619.34|622.29|619.29|622.47|619.47|622.29|619.29|25
1608128840000|2020-12-16 14:27:20|622.21|619.21|622.29|619.29|622.29|619.29|622.07|619.07|23
1608128850000|2020-12-16 14:27:30|622.28|619.28|622.3|619.3|622.42|619.42|622.26|619.26|28
1608128860000|2020-12-16 14:27:40|622.31|619.31|621.89|618.89|622.35|619.35|621.89|618.89|32
1608128870000|2020-12-16 14:27:50|621.85|618.85|622.09|619.09|622.09|619.09|621.55|618.55|34
1608128880000|2020-12-16 14:28:00|622.12|619.12|621.85|618.85|622.13|619.13|621.83|618.83|29
1608128890000|2020-12-16 14:28:10|621.86|618.86|621.37|618.37|621.86|618.86|621.37|618.37|30
1608128900000|2020-12-16 14:28:20|621.35|618.35|621.09|618.09|621.35|618.35|620.59|617.59|27
1608128910000|2020-12-16 14:28:30|621.06|618.06|620.78|617.78|621.06|618.06|620.77|617.77|30
1608128920000|2020-12-16 14:28:40|620.69|617.69|619.78|616.78|620.69|617.69|619.78|616.78|32
1608128930000|2020-12-16 14:28:50|619.79|616.79|619.6|616.6|619.89|616.89|619.6|616.6|20
1608128940000|2020-12-16 14:29:00|619.64|616.64|618.9|615.9|619.68|616.68|618.76|615.76|29
1608128950000|2020-12-16 14:29:10|618.89|615.89|618.18|615.18|619.08|616.08|618.11|615.11|33
1608128960000|2020-12-16 14:29:20|618.28|615.28|617.8|614.8|618.37|615.37|617.8|614.8|29
1608128970000|2020-12-16 14:29:30|617.95|614.95|618.59|615.59|618.59|615.59|617.88|614.88|29
1608128980000|2020-12-16 14:29:40|618.6|615.6|618.29|615.29|618.76|615.76|618.24|615.24|32
1608128990000|2020-12-16 14:29:50|618.32|615.32|618.21|615.21|618.84|615.84|618.15|615.15|35
1608129000000|2020-12-16 14:30:00|618.23|615.23|617.45|614.45|618.27|615.27|617.39|614.39|32
1608129010000|2020-12-16 14:30:10|617.38|614.38|617.54|614.54|617.54|614.54|617.07|614.07|30
1608129020000|2020-12-16 14:30:20|617.61|614.61|617.79|614.79|617.84|614.84|617.58|614.58|30
1608129030000|2020-12-16 14:30:30|617.8|614.8|618.08|615.08|618.08|615.08|617.7|614.7|29
1608129040000|2020-12-16 14:30:40|618.07|615.07|618.31|615.31|618.31|615.31|618.01|615.01|27
1608129050000|2020-12-16 14:30:50|618.36|615.36|618.75|615.75|618.76|615.76|618.23|615.23|26
1608129060000|2020-12-16 14:31:00|618.74|615.74|619.65|616.65|619.68|616.68|618.53|615.53|18
1608129070000|2020-12-16 14:31:10|619.6|616.6|619.67|616.67|619.7|616.7|619.6|616.6|9
1608129080000|2020-12-16 14:31:20|619.6|616.6|619.37|616.37|619.7|616.7|619.33|616.33|19
1608129090000|2020-12-16 14:31:30|619.51|616.51|620.24|617.24|620.25|617.25|619.47|616.47|23
1608129100000|2020-12-16 14:31:40|620.29|617.29|620.44|617.44|620.44|617.44|620.09|617.09|24
1608129110000|2020-12-16 14:31:50|620.41|617.41|620.12|617.12|620.47|617.47|620.12|617.12|23
1608129120000|2020-12-16 14:32:00|620.1|617.1|621.15|618.15|621.15|618.15|620.08|617.08|25
1608129130000|2020-12-16 14:32:10|621.08|618.08|621.13|618.13|621.22|618.22|620.89|617.89|33
1608129140000|2020-12-16 14:32:20|621.14|618.14|620.94|617.94|621.21|618.21|620.94|617.94|31
1608129150000|2020-12-16 14:32:30|620.96|617.96|620.94|617.94|621.14|618.14|620.89|617.89|23
1608129160000|2020-12-16 14:32:40|620.99|617.99|620.94|617.94|621.26|618.26|620.91|617.91|32
1608129170000|2020-12-16 14:32:50|621|618|621.25|618.25|621.25|618.25|620.9|617.9|26
1608129180000|2020-12-16 14:33:00|621.23|618.23|621.25|618.25|621.46|618.46|621.22|618.22|27
1608129190000|2020-12-16 14:33:10|621.24|618.24|621.34|618.34|621.34|618.34|621.02|618.02|24
1608129200000|2020-12-16 14:33:20|621.31|618.31|621.42|618.42|621.42|618.42|621.18|618.18|22
1608129210000|2020-12-16 14:33:30|621.35|618.35|621.3|618.3|621.44|618.44|621.23|618.23|25
1608129220000|2020-12-16 14:33:40|621.32|618.32|621.63|618.63|621.63|618.63|621.29|618.29|22
1608129230000|2020-12-16 14:33:50|621.52|618.52|621.21|618.21|621.58|618.58|621.21|618.21|37
1608129240000|2020-12-16 14:34:00|621.19|618.19|621.35|618.35|621.35|618.35|621.19|618.19|26
1608129250000|2020-12-16 14:34:10|621.41|618.41|621.3|618.3|621.41|618.41|621.25|618.25|26
1608129260000|2020-12-16 14:34:20|621.34|618.34|620.97|617.97|621.36|618.36|620.97|617.97|24
1608129270000|2020-12-16 14:34:30|621|618|621.14|618.14|621.14|618.14|620.92|617.92|18
1608129280000|2020-12-16 14:34:40|621.07|618.07|620.91|617.91|621.16|618.16|620.9|617.9|23
1608129290000|2020-12-16 14:34:50|620.92|617.92|620.96|617.96|620.97|617.97|620.85|617.85|22
1608129300000|2020-12-16 14:35:00|620.98|617.98|620.57|617.57|621.02|618.02|620.57|617.57|26
1608129310000|2020-12-16 14:35:10|620.55|617.55|620.44|617.44|620.58|617.58|620.39|617.39|22
1608129320000|2020-12-16 14:35:20|620.4|617.4|619.82|616.82|620.41|617.41|619.78|616.78|32
1608129330000|2020-12-16 14:35:30|619.85|616.85|619.44|616.44|619.9|616.9|619.44|616.44|28
1608129340000|2020-12-16 14:35:40|619.53|616.53|619.66|616.66|619.68|616.68|619.44|616.44|30
1608129350000|2020-12-16 14:35:50|619.56|616.56|619.47|616.47|619.66|616.66|619.47|616.47|24
1608129360000|2020-12-16 14:36:00|619.44|616.44|619.26|616.26|619.48|616.48|619.16|616.16|30
1608129370000|2020-12-16 14:36:10|619.34|616.34|619.49|616.49|619.6|616.6|619.34|616.34|27
1608129380000|2020-12-16 14:36:20|619.5|616.5|618.84|615.84|619.5|616.5|618.82|615.82|26
1608129390000|2020-12-16 14:36:30|618.85|615.85|619.5|616.5|619.5|616.5|618.83|615.83|31
1608129400000|2020-12-16 14:36:40|619.51|616.51|619.21|616.21|619.53|616.53|618.99|615.99|26
1608129410000|2020-12-16 14:36:50|619.13|616.13|619.23|616.23|619.42|616.42|619.13|616.13|34
1608129420000|2020-12-16 14:37:00|619.16|616.16|619.09|616.09|619.42|616.42|619.09|616.09|25
1608129430000|2020-12-16 14:37:10|619.11|616.11|618.93|615.93|619.11|616.11|618.92|615.92|20
1608129440000|2020-12-16 14:37:20|618.94|615.94|618.88|615.88|619|616|618.84|615.84|15
1608129450000|2020-12-16 14:37:30|618.86|615.86|618.53|615.53|618.91|615.91|618.53|615.53|20
1608129460000|2020-12-16 14:37:40|618.54|615.54|618.58|615.58|618.64|615.64|618.53|615.53|15
1608129470000|2020-12-16 14:37:50|618.55|615.55|618.72|615.72|618.85|615.85|618.54|615.54|29
1608129480000|2020-12-16 14:38:00|618.69|615.69|618.39|615.39|618.69|615.69|618.34|615.34|21
1608129490000|2020-12-16 14:38:10|618.24|615.24|616.89|613.89|618.26|615.26|616.89|613.89|29
1608129500000|2020-12-16 14:38:20|616.92|613.92|616.05|613.05|616.94|613.94|616.04|613.04|33
1608129510000|2020-12-16 14:38:30|616.02|613.02|617.07|614.07|617.07|614.07|615.99|612.99|30
1608129520000|2020-12-16 14:38:40|617.05|614.05|616.31|613.31|617.05|614.05|616.31|613.31|31
1608129530000|2020-12-16 14:38:50|616.32|613.32|615.84|612.84|616.34|613.34|615.81|612.81|33
1608129540000|2020-12-16 14:39:00|615.81|612.81|615.54|612.54|615.91|612.91|615.49|612.49|33
1608129550000|2020-12-16 14:39:10|615.53|612.53|615.38|612.38|615.57|612.57|615.34|612.34|25
1608129560000|2020-12-16 14:39:20|615.4|612.4|615.69|612.69|615.95|612.95|615.37|612.37|31
1608129570000|2020-12-16 14:39:30|615.66|612.66|615.49|612.49|615.66|612.66|615.33|612.33|32
1608129580000|2020-12-16 14:39:40|615.54|612.54|615.59|612.59|615.89|612.89|615.54|612.54|33
1608129590000|2020-12-16 14:39:50|615.62|612.62|615.78|612.78|615.84|612.84|615.57|612.57|31
1608129600000|2020-12-16 14:40:00|615.84|612.84|616.12|613.12|616.12|613.12|615.64|612.64|22
1608129610000|2020-12-16 14:40:10|616.1|613.1|616.88|613.88|616.94|613.94|616.04|613.04|31
1608129620000|2020-12-16 14:40:20|616.84|613.84|616.97|613.97|616.99|613.99|616.84|613.84|21
1608129630000|2020-12-16 14:40:30|616.95|613.95|616.88|613.88|616.96|613.96|616.88|613.88|17
1608129640000|2020-12-16 14:40:40|616.89|613.89|617.18|614.18|617.18|614.18|616.89|613.89|22
1608129650000|2020-12-16 14:40:50|617.19|614.19|617.14|614.14|617.2|614.2|616.96|613.96|25
1608129660000|2020-12-16 14:41:00|617.16|614.16|617.24|614.24|617.26|614.26|617.16|614.16|21
1608129670000|2020-12-16 14:41:10|617.2|614.2|617.19|614.19|617.28|614.28|617.13|614.13|27
1608129680000|2020-12-16 14:41:20|617.2|614.2|617.32|614.32|617.42|614.42|617.2|614.2|14
1608129690000|2020-12-16 14:41:30|617.33|614.33|617.27|614.27|617.49|614.49|617.27|614.27|20
1608129700000|2020-12-16 14:41:40|617.24|614.24|617.22|614.22|617.24|614.24|616.68|613.68|35
1608129710000|2020-12-16 14:41:50|617.19|614.19|617.34|614.34|617.38|614.38|617.19|614.19|28
1608129720000|2020-12-16 14:42:00|617.36|614.36|617.33|614.33|617.36|614.36|617.31|614.31|13
1608129730000|2020-12-16 14:42:10|617.37|614.37|617.29|614.29|617.45|614.45|617.29|614.29|15
1608129740000|2020-12-16 14:42:20|617.27|614.27|617.43|614.43|617.46|614.46|617.24|614.24|26
1608129750000|2020-12-16 14:42:30|617.42|614.42|617.3|614.3|617.44|614.44|617.3|614.3|18
1608129760000|2020-12-16 14:42:40|617.27|614.27|617.38|614.38|617.39|614.39|617.25|614.25|21
1608129770000|2020-12-16 14:42:50|617.47|614.47|617.58|614.58|617.61|614.61|617.45|614.45|10
1608129780000|2020-12-16 14:43:00|617.6|614.6|617.4|614.4|617.74|614.74|617.23|614.23|24
1608129790000|2020-12-16 14:43:10|617.32|614.32|617.3|614.3|617.32|614.32|617.08|614.08|20
1608129800000|2020-12-16 14:43:20|617.42|614.42|616.73|613.73|617.42|614.42|616.73|613.73|29
1608129810000|2020-12-16 14:43:30|616.79|613.79|616.3|613.3|616.79|613.79|616.28|613.28|19
1608129820000|2020-12-16 14:43:40|616.29|613.29|616.14|613.14|616.29|613.29|616.14|613.14|16
1608129830000|2020-12-16 14:43:50|615.97|612.97|616.62|613.62|616.68|613.68|615.96|612.96|21
1608129840000|2020-12-16 14:44:00|616.65|613.65|616.43|613.43|616.75|613.75|616.4|613.4|30
1608129850000|2020-12-16 14:44:10|616.51|613.51|616.78|613.78|616.79|613.79|616.5|613.5|24
1608129860000|2020-12-16 14:44:20|616.76|613.76|617.12|614.12|617.22|614.22|616.76|613.76|31
1608129870000|2020-12-16 14:44:30|617.09|614.09|617.03|614.03|617.18|614.18|617.03|614.03|18
1608129880000|2020-12-16 14:44:40|616.99|613.99|617.64|614.64|617.64|614.64|616.99|613.99|8
1608129890000|2020-12-16 14:44:50|617.65|614.65|617.55|614.55|617.65|614.65|617.44|614.44|23
1608129900000|2020-12-16 14:45:00|617.56|614.56|617.55|614.55|617.62|614.62|617.53|614.53|21
1608129910000|2020-12-16 14:45:10|617.52|614.52|617.76|614.76|617.78|614.78|617.51|614.51|24
1608129920000|2020-12-16 14:45:20|617.79|614.79|617.91|614.91|617.91|614.91|617.77|614.77|19
1608129930000|2020-12-16 14:45:30|617.95|614.95|617.97|614.97|617.98|614.98|617.91|614.91|27
1608129940000|2020-12-16 14:45:40|618.02|615.02|618.64|615.64|618.7|615.7|617.91|614.91|21
1608129950000|2020-12-16 14:45:50|618.7|615.7|618.79|615.79|618.97|615.97|618.66|615.66|25
1608129960000|2020-12-16 14:46:00|618.77|615.77|619.49|616.49|619.52|616.52|618.62|615.62|18
1608129970000|2020-12-16 14:46:10|619.54|616.54|619.92|616.92|620.19|617.19|619.51|616.51|29
1608129980000|2020-12-16 14:46:20|619.72|616.72|619.19|616.19|619.72|616.72|619.19|616.19|28
1608129990000|2020-12-16 14:46:30|619.13|616.13|618.81|615.81|619.13|616.13|618.48|615.48|36
1608130000000|2020-12-16 14:46:40|618.79|615.79|619.49|616.49|619.55|616.55|618.79|615.79|32
1608130010000|2020-12-16 14:46:50|619.47|616.47|619|616|619.51|616.51|618.93|615.93|31
1608130020000|2020-12-16 14:47:00|618.98|615.98|619.35|616.35|619.36|616.36|618.96|615.96|26
1608130030000|2020-12-16 14:47:10|619.31|616.31|619.56|616.56|619.57|616.57|619.31|616.31|23
1608130040000|2020-12-16 14:47:20|619.57|616.57|619.58|616.58|619.61|616.61|619.55|616.55|25
1608130050000|2020-12-16 14:47:30|619.56|616.56|619.58|616.58|619.61|616.61|619.56|616.56|16
1608130060000|2020-12-16 14:47:40|619.61|616.61|619.38|616.38|619.63|616.63|619.38|616.38|28
1608130070000|2020-12-16 14:47:50|619.4|616.4|618.77|615.77|619.49|616.49|618.61|615.61|32
1608130080000|2020-12-16 14:48:00|618.7|615.7|619.06|616.06|619.17|616.17|618.54|615.54|33
1608130090000|2020-12-16 14:48:10|619.04|616.04|619.16|616.16|619.26|616.26|619|616|29
1608130100000|2020-12-16 14:48:20|619.18|616.18|619.25|616.25|619.55|616.55|619.17|616.17|27
1608130110000|2020-12-16 14:48:30|619.24|616.24|619.37|616.37|619.37|616.37|619.1|616.1|22
1608130120000|2020-12-16 14:48:40|619.31|616.31|619.2|616.2|619.39|616.39|619.2|616.2|18
1608130130000|2020-12-16 14:48:50|619.21|616.21|618.87|615.87|619.21|616.21|618.87|615.87|22
1608130140000|2020-12-16 14:49:00|618.88|615.88|619.23|616.23|619.23|616.23|618.88|615.88|30
1608130150000|2020-12-16 14:49:10|619.19|616.19|619.24|616.24|619.24|616.24|619.18|616.18|18
1608130160000|2020-12-16 14:49:20|619.25|616.25|619.26|616.26|619.28|616.28|619.25|616.25|13
1608130170000|2020-12-16 14:49:30|619.25|616.25|619.31|616.31|619.31|616.31|619.25|616.25|13
1608130180000|2020-12-16 14:49:40|619.3|616.3|619|616|619.3|616.3|618.94|615.94|23
1608130190000|2020-12-16 14:49:50|619.04|616.04|619.21|616.21|619.25|616.25|619|616|28
1608130200000|2020-12-16 14:50:00|619.24|616.24|619.08|616.08|619.26|616.26|619.08|616.08|10
1608130210000|2020-12-16 14:50:10|619|616|619.5|616.5|619.51|616.51|618.91|615.91|31
1608130220000|2020-12-16 14:50:20|619.49|616.49|619.68|616.68|619.69|616.69|619.49|616.49|18
1608130230000|2020-12-16 14:50:30|619.65|616.65|619.25|616.25|619.67|616.67|619.18|616.18|31
1608130240000|2020-12-16 14:50:40|619.28|616.28|619.33|616.33|619.39|616.39|619.26|616.26|29
1608130250000|2020-12-16 14:50:50|619.36|616.36|619.43|616.43|619.43|616.43|619.22|616.22|28
1608130260000|2020-12-16 14:51:00|619.5|616.5|619.82|616.82|619.91|616.91|619.41|616.41|31
1608130270000|2020-12-16 14:51:10|619.84|616.84|620.23|617.23|620.24|617.24|619.7|616.7|23
1608130280000|2020-12-16 14:51:20|620.38|617.38|620.41|617.41|620.61|617.61|620.38|617.38|25
1608130290000|2020-12-16 14:51:30|620.42|617.42|620.52|617.52|620.61|617.61|620.39|617.39|22
1608130300000|2020-12-16 14:51:40|620.49|617.49|620.15|617.15|620.49|617.49|620.04|617.04|21
1608130310000|2020-12-16 14:51:50|620.14|617.14|620.26|617.26|620.43|617.43|620.14|617.14|27
1608130320000|2020-12-16 14:52:00|620.3|617.3|620.39|617.39|620.49|617.49|620.3|617.3|28
1608130330000|2020-12-16 14:52:10|620.42|617.42|620.42|617.42|620.45|617.45|620.37|617.37|10
1608130340000|2020-12-16 14:52:20|620.43|617.43|620.42|617.42|620.46|617.46|620.39|617.39|22
1608130350000|2020-12-16 14:52:30|620.39|617.39|620.41|617.41|620.42|617.42|620.27|617.27|8
1608130360000|2020-12-16 14:52:40|620.36|617.36|621.15|618.15|621.15|618.15|620.36|617.36|7
1608130370000|2020-12-16 14:52:50|621.16|618.16|621.17|618.17|621.17|618.17|621.14|618.14|5
1608130380000|2020-12-16 14:53:00|621.16|618.16|621.18|618.18|621.18|618.18|621.14|618.14|8
1608130390000|2020-12-16 14:53:10|621.17|618.17|620.37|617.37|621.18|618.18|620.37|617.37|22
1608130400000|2020-12-16 14:53:20|620.38|617.38|620.57|617.57|620.62|617.62|620.33|617.33|22
1608130410000|2020-12-16 14:53:30|620.59|617.59|620.75|617.75|620.83|617.83|620.59|617.59|17
1608130420000|2020-12-16 14:53:40|620.73|617.73|620.82|617.82|620.82|617.82|620.73|617.73|10
1608130430000|2020-12-16 14:53:50|620.83|617.83|620.78|617.78|620.83|617.83|620.78|617.78|11
1608130440000|2020-12-16 14:54:00|620.8|617.8|621.02|618.02|621.08|618.08|620.78|617.78|18
1608130450000|2020-12-16 14:54:10|621.06|618.06|621.25|618.25|621.33|618.33|620.96|617.96|15
1608130460000|2020-12-16 14:54:20|621.19|618.19|621.13|618.13|621.2|618.2|621.08|618.08|23
1608130470000|2020-12-16 14:54:30|621.33|618.33|621.26|618.26|621.33|618.33|621.24|618.24|15
1608130480000|2020-12-16 14:54:40|621.23|618.23|621.18|618.18|621.25|618.25|621.18|618.18|17
1608130490000|2020-12-16 14:54:50|621.15|618.15|621|618|621.15|618.15|620.99|617.99|22
1608130500000|2020-12-16 14:55:00|620.98|617.98|621.18|618.18|621.22|618.22|620.98|617.98|15
1608130510000|2020-12-16 14:55:10|621.2|618.2|621.24|618.24|621.27|618.27|621.2|618.2|11
1608130520000|2020-12-16 14:55:20|621.25|618.25|621.28|618.28|621.28|618.28|621.2|618.2|15
1608130530000|2020-12-16 14:55:30|621.27|618.27|621.21|618.21|621.29|618.29|620.93|617.93|23
1608130540000|2020-12-16 14:55:40|621.2|618.2|621.09|618.09|621.23|618.23|621.09|618.09|17
1608130550000|2020-12-16 14:55:50|621.07|618.07|620.84|617.84|621.1|618.1|620.79|617.79|19
1608130560000|2020-12-16 14:56:00|620.83|617.83|620.57|617.57|620.84|617.84|620.57|617.57|18
1608130570000|2020-12-16 14:56:10|620.55|617.55|620.36|617.36|620.66|617.66|620.36|617.36|28
1608130580000|2020-12-16 14:56:20|620.33|617.33|620.24|617.24|620.37|617.37|620.21|617.21|24
1608130590000|2020-12-16 14:56:30|620.25|617.25|620.21|617.21|620.27|617.27|620.13|617.13|23
1608130600000|2020-12-16 14:56:40|620.24|617.24|620.36|617.36|620.36|617.36|620.18|617.18|18
1608130610000|2020-12-16 14:56:50|620.37|617.37|620.43|617.43|620.47|617.47|620.27|617.27|14
1608130620000|2020-12-16 14:57:00|620.46|617.46|620.4|617.4|620.46|617.46|620.23|617.23|24
1608130630000|2020-12-16 14:57:10|620.39|617.39|620.27|617.27|620.42|617.42|620.25|617.25|20
1608130640000|2020-12-16 14:57:20|620.28|617.28|620.41|617.41|620.41|617.41|620.13|617.13|23
1608130650000|2020-12-16 14:57:30|620.34|617.34|620.35|617.35|620.41|617.41|620.31|617.31|16
1608130660000|2020-12-16 14:57:40|620.34|617.34|620.53|617.53|620.53|617.53|620.28|617.28|17
1608130670000|2020-12-16 14:57:50|620.55|617.55|620.51|617.51|620.55|617.55|620.49|617.49|6
1608130680000|2020-12-16 14:58:00|620.59|617.59|620.51|617.51|620.63|617.63|620.51|617.51|8
1608130690000|2020-12-16 14:58:10|620.59|617.59|620.63|617.63|620.66|617.66|620.5|617.5|21
1608130700000|2020-12-16 14:58:20|620.66|617.66|620.65|617.65|620.7|617.7|620.62|617.62|14
1608130710000|2020-12-16 14:58:30|620.68|617.68|620.61|617.61|620.76|617.76|620.6|617.6|14
1608130720000|2020-12-16 14:58:40|620.66|617.66|620.55|617.55|620.8|617.8|620.49|617.49|26
1608130730000|2020-12-16 14:58:50|620.56|617.56|621.29|618.29|621.38|618.38|620.55|617.55|19
1608130740000|2020-12-16 14:59:00|621.3|618.3|621.46|618.46|621.48|618.48|621.3|618.3|24
1608130750000|2020-12-16 14:59:10|621.47|618.47|621.81|618.81|621.81|618.81|621.46|618.46|17
1608130760000|2020-12-16 14:59:20|621.79|618.79|621.99|618.99|622.05|619.05|621.51|618.51|30
1608130770000|2020-12-16 14:59:30|621.95|618.95|622.02|619.02|622.18|619.18|621.95|618.95|28
1608130780000|2020-12-16 14:59:40|622.05|619.05|622.34|619.34|622.39|619.39|622.05|619.05|28
1608130790000|2020-12-16 14:59:50|622.32|619.32|622.12|619.12|622.38|619.38|622.01|619.01|30
1608130800000|2020-12-16 15:00:00|622.22|619.22|622.85|619.85|622.85|619.85|622.21|619.21|25
1608130810000|2020-12-16 15:00:10|622.87|619.87|622.67|619.67|622.92|619.92|622.38|619.38|29
1608130820000|2020-12-16 15:00:20|622.65|619.65|622.33|619.33|622.68|619.68|622.26|619.26|30
1608130830000|2020-12-16 15:00:30|622.35|619.35|622.07|619.07|622.37|619.37|622.06|619.06|28
1608130840000|2020-12-16 15:00:40|622.06|619.06|621.57|618.57|622.06|619.06|621.57|618.57|19
1608130850000|2020-12-16 15:00:50|621.59|618.59|621.57|618.57|621.73|618.73|621.55|618.55|24
1608130860000|2020-12-16 15:01:00|621.58|618.58|621.47|618.47|621.61|618.61|621.46|618.46|18
1608130870000|2020-12-16 15:01:10|621.44|618.44|621.6|618.6|621.6|618.6|621.07|618.07|25
1608130880000|2020-12-16 15:01:20|621.64|618.64|621.31|618.31|621.64|618.64|621.24|618.24|26
1608130890000|2020-12-16 15:01:30|621.3|618.3|621.08|618.08|621.31|618.31|621.07|618.07|20
1608130900000|2020-12-16 15:01:40|621.09|618.09|621.1|618.1|621.18|618.18|621.02|618.02|26
1608130910000|2020-12-16 15:01:50|621.11|618.11|621.09|618.09|621.25|618.25|621.09|618.09|27
1608130920000|2020-12-16 15:02:00|621.08|618.08|621.06|618.06|621.09|618.09|621.06|618.06|9
1608130930000|2020-12-16 15:02:10|621.03|618.03|620.95|617.95|621.03|618.03|620.95|617.95|17
1608130940000|2020-12-16 15:02:20|620.96|617.96|620.94|617.94|621.06|618.06|620.92|617.92|24
1608130950000|2020-12-16 15:02:30|620.95|617.95|620.69|617.69|620.95|617.95|620.69|617.69|20
1608130960000|2020-12-16 15:02:40|620.67|617.67|620.09|617.09|620.67|617.67|620.05|617.05|31
1608130970000|2020-12-16 15:02:50|620.12|617.12|620.13|617.13|620.38|617.38|620.08|617.08|27
1608130980000|2020-12-16 15:03:00|620.12|617.12|620.31|617.31|620.45|617.45|620.12|617.12|26
1608130990000|2020-12-16 15:03:10|620.3|617.3|620.07|617.07|620.3|617.3|620.02|617.02|21
1608131000000|2020-12-16 15:03:20|620.06|617.06|620.08|617.08|620.09|617.09|619.98|616.98|29
1608131010000|2020-12-16 15:03:30|620.07|617.07|620.03|617.03|620.09|617.09|619.98|616.98|23
1608131020000|2020-12-16 15:03:40|620.13|617.13|620.13|617.13|620.14|617.14|619.93|616.93|27
1608131030000|2020-12-16 15:03:50|620.04|617.04|620|617|620.09|617.09|619.94|616.94|23
1608131040000|2020-12-16 15:04:00|619.98|616.98|619.95|616.95|620.07|617.07|619.94|616.94|22
1608131050000|2020-12-16 15:04:10|619.94|616.94|619.81|616.81|619.94|616.94|619.79|616.79|16
1608131060000|2020-12-16 15:04:20|619.77|616.77|619.5|616.5|619.8|616.8|619.49|616.49|23
1608131070000|2020-12-16 15:04:30|619.55|616.55|619.43|616.43|619.58|616.58|619.43|616.43|26
1608131080000|2020-12-16 15:04:40|619.44|616.44|619.12|616.12|619.44|616.44|619.12|616.12|29
1608131090000|2020-12-16 15:04:50|619.14|616.14|619.84|616.84|619.84|616.84|619.14|616.14|25
1608131100000|2020-12-16 15:05:00|619.9|616.9|620.36|617.36|620.36|617.36|619.9|616.9|19
1608131110000|2020-12-16 15:05:10|620.31|617.31|620.35|617.35|620.36|617.36|620.28|617.28|9
1608131120000|2020-12-16 15:05:20|620.36|617.36|620.25|617.25|620.38|617.38|619.99|616.99|30
1608131130000|2020-12-16 15:05:30|620.19|617.19|620.17|617.17|620.28|617.28|620.12|617.12|23
1608131140000|2020-12-16 15:05:40|620.13|617.13|620.26|617.26|620.27|617.27|620.07|617.07|28
1608131150000|2020-12-16 15:05:50|620.27|617.27|620.34|617.34|620.43|617.43|620.27|617.27|18
1608131160000|2020-12-16 15:06:00|620.35|617.35|620.47|617.47|620.47|617.47|620.24|617.24|25
1608131170000|2020-12-16 15:06:10|620.45|617.45|620.53|617.53|620.62|617.62|620.45|617.45|20
1608131180000|2020-12-16 15:06:20|620.47|617.47|620.63|617.63|620.65|617.65|620.47|617.47|20
1608131190000|2020-12-16 15:06:30|620.65|617.65|620.99|617.99|620.99|617.99|620.59|617.59|17
1608131200000|2020-12-16 15:06:40|621.39|618.39|621.58|618.58|621.58|618.58|621.38|618.38|17
1608131210000|2020-12-16 15:06:50|621.57|618.57|621.55|618.55|621.57|618.57|621.35|618.35|22
1608131220000|2020-12-16 15:07:00|621.52|618.52|621.9|618.9|621.9|618.9|621.52|618.52|22
1608131230000|2020-12-16 15:07:10|621.89|618.89|621.98|618.98|621.98|618.98|621.82|618.82|13
1608131240000|2020-12-16 15:07:20|622|619|621.97|618.97|622|619|621.91|618.91|26
1608131250000|2020-12-16 15:07:30|621.96|618.96|621.88|618.88|621.97|618.97|621.83|618.83|25
1608131260000|2020-12-16 15:07:40|621.87|618.87|621.74|618.74|621.98|618.98|621.74|618.74|14
1608131270000|2020-12-16 15:07:50|621.77|618.77|621.7|618.7|621.8|618.8|621.64|618.64|16
1608131280000|2020-12-16 15:08:00|621.71|618.71|621.72|618.72|621.8|618.8|621.7|618.7|19
1608131290000|2020-12-16 15:08:10|621.78|618.78|621.98|618.98|622.03|619.03|621.78|618.78|20
1608131300000|2020-12-16 15:08:20|621.96|618.96|621.98|618.98|621.99|618.99|621.93|618.93|9
1608131310000|2020-12-16 15:08:30|622.01|619.01|621.66|618.66|622.01|619.01|621.66|618.66|25
1608131320000|2020-12-16 15:08:40|621.67|618.67|622|619|622.04|619.04|621.67|618.67|19
1608131330000|2020-12-16 15:08:50|622.01|619.01|622.11|619.11|622.18|619.18|622.01|619.01|22
1608131340000|2020-12-16 15:09:00|622.12|619.12|622.23|619.23|622.32|619.32|622.11|619.11|28
1608131350000|2020-12-16 15:09:10|622.25|619.25|621.99|618.99|622.32|619.32|621.98|618.98|23
1608131360000|2020-12-16 15:09:20|622.02|619.02|622.15|619.15|622.17|619.17|621.97|618.97|22
1608131370000|2020-12-16 15:09:30|622.16|619.16|622.19|619.19|622.22|619.22|622.1|619.1|22
1608131380000|2020-12-16 15:09:40|622.17|619.17|622.12|619.12|622.22|619.22|622.12|619.12|23
1608131390000|2020-12-16 15:09:50|622.11|619.11|622.15|619.15|622.22|619.22|622.1|619.1|20
1608131400000|2020-12-16 15:10:00|622.14|619.14|622.35|619.35|622.37|619.37|622.14|619.14|17
1608131410000|2020-12-16 15:10:10|622.34|619.34|622.09|619.09|622.37|619.37|622.09|619.09|26
1608131420000|2020-12-16 15:10:20|622.07|619.07|622.28|619.28|622.31|619.31|621.82|618.82|28
1608131430000|2020-12-16 15:10:30|622.31|619.31|622.33|619.33|622.41|619.41|622.22|619.22|16
1608131440000|2020-12-16 15:10:40|622.28|619.28|622.57|619.57|622.57|619.57|622.27|619.27|23
1608131450000|2020-12-16 15:10:50|622.56|619.56|623.01|620.01|623.08|620.08|622.52|619.52|19
1608131460000|2020-12-16 15:11:00|623.1|620.1|623.05|620.05|623.1|620.1|623.02|620.02|22
1608131470000|2020-12-16 15:11:10|623.07|620.07|623.03|620.03|623.12|620.12|623|620|24
1608131480000|2020-12-16 15:11:20|623.04|620.04|623.27|620.27|623.33|620.33|623|620|15
1608131490000|2020-12-16 15:11:30|623.31|620.31|623.11|620.11|623.36|620.36|623.11|620.11|31
1608131500000|2020-12-16 15:11:40|623.07|620.07|623.23|620.23|623.24|620.24|622.97|619.97|26
1608131510000|2020-12-16 15:11:50|623.22|620.22|623.23|620.23|623.24|620.24|623.19|620.19|8
1608131520000|2020-12-16 15:12:00|623.21|620.21|623.46|620.46|623.46|620.46|623.21|620.21|18
1608131530000|2020-12-16 15:12:10|623.45|620.45|623.39|620.39|623.46|620.46|623.36|620.36|15
1608131540000|2020-12-16 15:12:20|623.37|620.37|623.39|620.39|623.39|620.39|623.33|620.33|22
1608131550000|2020-12-16 15:12:30|623.38|620.38|623.4|620.4|623.44|620.44|623.36|620.36|15
1608131560000|2020-12-16 15:12:40|623.41|620.41|623.33|620.33|623.43|620.43|623.3|620.3|20
1608131570000|2020-12-16 15:12:50|623.32|620.32|623.06|620.06|623.32|620.32|623.02|620.02|27
1608131580000|2020-12-16 15:13:00|623.08|620.08|622.74|619.74|623.09|620.09|622.74|619.74|20
1608131590000|2020-12-16 15:13:10|622.65|619.65|622.03|619.03|622.65|619.65|622.03|619.03|31
1608131600000|2020-12-16 15:13:20|622.04|619.04|622.05|619.05|622.11|619.11|622.01|619.01|22
1608131610000|2020-12-16 15:13:30|622.03|619.03|621.66|618.66|622.08|619.08|621.66|618.66|27
1608131620000|2020-12-16 15:13:40|621.68|618.68|622.19|619.19|622.19|619.19|621.67|618.67|31
1608131630000|2020-12-16 15:13:50|622.16|619.16|621.82|618.82|622.19|619.19|621.82|618.82|32
1608131640000|2020-12-16 15:14:00|621.81|618.81|621.19|618.19|621.82|618.82|621.17|618.17|26
1608131650000|2020-12-16 15:14:10|621.22|618.22|621.16|618.16|621.29|618.29|621.09|618.09|33
1608131660000|2020-12-16 15:14:20|621.12|618.12|621.12|618.12|621.18|618.18|621.05|618.05|27
1608131670000|2020-12-16 15:14:30|621.14|618.14|621.05|618.05|621.14|618.14|621.02|618.02|23
1608131680000|2020-12-16 15:14:40|621.16|618.16|621.03|618.03|621.18|618.18|621.03|618.03|12
1608131690000|2020-12-16 15:14:50|621|618|620.88|617.88|621.01|618.01|620.85|617.85|16
1608131700000|2020-12-16 15:15:00|620.95|617.95|620.77|617.77|620.99|617.99|620.76|617.76|26
1608131710000|2020-12-16 15:15:10|620.79|617.79|620.96|617.96|620.99|617.99|620.74|617.74|30
1608131720000|2020-12-16 15:15:20|620.95|617.95|620.87|617.87|620.98|617.98|620.86|617.86|26
1608131730000|2020-12-16 15:15:30|620.86|617.86|621.07|618.07|621.17|618.17|620.84|617.84|26
1608131740000|2020-12-16 15:15:40|621.06|618.06|620.87|617.87|621.06|618.06|620.84|617.84|29
1608131750000|2020-12-16 15:15:50|620.89|617.89|621.06|618.06|621.06|618.06|620.87|617.87|16
1608131760000|2020-12-16 15:16:00|621.04|618.04|621.08|618.08|621.15|618.15|620.92|617.92|16
1608131770000|2020-12-16 15:16:10|621.07|618.07|620.97|617.97|621.08|618.08|620.78|617.78|25
1608131780000|2020-12-16 15:16:20|620.98|617.98|620.97|617.97|621.05|618.05|620.96|617.96|25
1608131790000|2020-12-16 15:16:30|621|618|621.25|618.25|621.25|618.25|621|618|24
1608131800000|2020-12-16 15:16:40|621.39|618.39|621.52|618.52|621.6|618.6|621.39|618.39|11
1608131810000|2020-12-16 15:16:50|621.49|618.49|621.74|618.74|621.76|618.76|621.49|618.49|7
1608131820000|2020-12-16 15:17:00|621.76|618.76|621.99|618.99|622.01|619.01|621.76|618.76|30
1608131830000|2020-12-16 15:17:10|621.95|618.95|622.3|619.3|622.3|619.3|621.95|618.95|16
1608131840000|2020-12-16 15:17:20|622.29|619.29|622.24|619.24|622.3|619.3|622.23|619.23|20
1608131850000|2020-12-16 15:17:30|622.25|619.25|621.97|618.97|622.26|619.26|621.97|618.97|26
1608131860000|2020-12-16 15:17:40|622.03|619.03|622.06|619.06|622.11|619.11|621.85|618.85|25
1608131870000|2020-12-16 15:17:50|622.07|619.07|622.19|619.19|622.19|619.19|621.98|618.98|25
1608131880000|2020-12-16 15:18:00|622.21|619.21|622.59|619.59|622.59|619.59|622.12|619.12|13
1608131890000|2020-12-16 15:18:10|622.58|619.58|622.64|619.64|622.64|619.64|622.56|619.56|11
1608131900000|2020-12-16 15:18:20|622.62|619.62|622.6|619.6|622.66|619.66|622.6|619.6|19
1608131910000|2020-12-16 15:18:30|622.63|619.63|622.03|619.03|622.65|619.65|622.03|619.03|24
1608131920000|2020-12-16 15:18:40|622.02|619.02|621.71|618.71|622.06|619.06|621.66|618.66|32
1608131930000|2020-12-16 15:18:50|621.74|618.74|621.79|618.79|622|619|621.69|618.69|26
1608131940000|2020-12-16 15:19:00|621.73|618.73|621.57|618.57|621.82|618.82|621.46|618.46|23
1608131950000|2020-12-16 15:19:10|621.56|618.56|621.62|618.62|621.62|618.62|621.53|618.53|8
1608131960000|2020-12-16 15:19:20|621.64|618.64|621.66|618.66|621.66|618.66|621.64|618.64|3
1608131970000|2020-12-16 15:19:30|621.64|618.64|621.7|618.7|621.7|618.7|621.61|618.61|10
1608131980000|2020-12-16 15:19:40|621.64|618.64|621.64|618.64|621.73|618.73|621.62|618.62|20
1608131990000|2020-12-16 15:19:50|621.65|618.65|621.54|618.54|621.66|618.66|621.54|618.54|19
1608132000000|2020-12-16 15:20:00|621.55|618.55|621.59|618.59|621.66|618.66|621.53|618.53|16
1608132010000|2020-12-16 15:20:10|621.61|618.61|621.51|618.51|621.62|618.62|621.47|618.47|28
1608132020000|2020-12-16 15:20:20|621.52|618.52|621.4|618.4|621.59|618.59|621.39|618.39|25
1608132030000|2020-12-16 15:20:30|621.39|618.39|621.35|618.35|621.41|618.41|621.34|618.34|27
1608132040000|2020-12-16 15:20:40|621.36|618.36|621.32|618.32|621.4|618.4|621.32|618.32|17
1608132050000|2020-12-16 15:20:50|621.28|618.28|621.5|618.5|621.5|618.5|621.27|618.27|14
1608132060000|2020-12-16 15:21:00|621.46|618.46|621.34|618.34|621.51|618.51|621.34|618.34|18
1608132070000|2020-12-16 15:21:10|621.38|618.38|621.44|618.44|621.45|618.45|621.36|618.36|16
1608132080000|2020-12-16 15:21:20|621.45|618.45|621.45|618.45|621.45|618.45|621.41|618.41|10
1608132090000|2020-12-16 15:21:30|621.46|618.46|621.43|618.43|621.46|618.46|621.42|618.42|9
1608132100000|2020-12-16 15:21:40|621.41|618.41|621.48|618.48|621.56|618.56|621.41|618.41|15
1608132110000|2020-12-16 15:21:50|621.49|618.49|621.57|618.57|621.59|618.59|621.46|618.46|20
1608132120000|2020-12-16 15:22:00|621.54|618.54|621.51|618.51|621.56|618.56|621.5|618.5|17
1608132130000|2020-12-16 15:22:10|621.52|618.52|621.51|618.51|621.55|618.55|621.5|618.5|14
1608132140000|2020-12-16 15:22:20|621.52|618.52|621.32|618.32|621.54|618.54|621.28|618.28|26
1608132150000|2020-12-16 15:22:30|621.26|618.26|621.13|618.13|621.28|618.28|621.11|618.11|24
1608132160000|2020-12-16 15:22:40|621.12|618.12|620.83|617.83|621.13|618.13|620.81|617.81|26
1608132170000|2020-12-16 15:22:50|620.84|617.84|620.77|617.77|620.88|617.88|620.75|617.75|22
1608132180000|2020-12-16 15:23:00|620.79|617.79|620.73|617.73|620.79|617.79|620.72|617.72|15
1608132190000|2020-12-16 15:23:10|620.71|617.71|620.71|617.71|620.84|617.84|620.71|617.71|29
1608132200000|2020-12-16 15:23:20|620.72|617.72|620.63|617.63|620.72|617.72|620.59|617.59|25
1608132210000|2020-12-16 15:23:30|620.59|617.59|620.45|617.45|620.6|617.6|620.43|617.43|20
1608132220000|2020-12-16 15:23:40|620.5|617.5|620.47|617.47|620.55|617.55|620.44|617.44|25
1608132230000|2020-12-16 15:23:50|620.46|617.46|620.41|617.41|620.51|617.51|620.38|617.38|23
1608132240000|2020-12-16 15:24:00|620.39|617.39|620.49|617.49|620.49|617.49|620.37|617.37|17
1608132250000|2020-12-16 15:24:10|620.45|617.45|620.92|617.92|620.92|617.92|620.45|617.45|29
1608132260000|2020-12-16 15:24:20|620.95|617.95|620.83|617.83|620.99|617.99|620.81|617.81|29
1608132270000|2020-12-16 15:24:30|620.77|617.77|620.62|617.62|620.81|617.81|620.62|617.62|21
1608132280000|2020-12-16 15:24:40|620.59|617.59|620.5|617.5|620.67|617.67|620.5|617.5|19
1608132290000|2020-12-16 15:24:50|620.51|617.51|620.44|617.44|620.52|617.52|620.43|617.43|12
1608132300000|2020-12-16 15:25:00|620.43|617.43|620.78|617.78|620.78|617.78|620.42|617.42|22
1608132310000|2020-12-16 15:25:10|620.83|617.83|620.64|617.64|620.92|617.92|620.64|617.64|22
1608132320000|2020-12-16 15:25:20|620.6|617.6|620.59|617.59|620.6|617.6|620.57|617.57|7
1608132330000|2020-12-16 15:25:30|620.6|617.6|620.67|617.67|620.67|617.67|620.59|617.59|7
1608132340000|2020-12-16 15:25:40|620.68|617.68|620.66|617.66|620.72|617.72|620.65|617.65|17
1608132350000|2020-12-16 15:25:50|620.69|617.69|620.68|617.68|620.69|617.69|620.64|617.64|20
1608132360000|2020-12-16 15:26:00|620.67|617.67|620.51|617.51|620.79|617.79|620.51|617.51|16
1608132370000|2020-12-16 15:26:10|620.54|617.54|620.67|617.67|620.67|617.67|620.54|617.54|18
1608132380000|2020-12-16 15:26:20|620.66|617.66|620.66|617.66|620.68|617.68|620.64|617.64|15
1608132390000|2020-12-16 15:26:30|620.63|617.63|620.66|617.66|620.7|617.7|620.63|617.63|15
1608132400000|2020-12-16 15:26:40|620.64|617.64|620.68|617.68|620.69|617.69|620.6|617.6|13
1608132410000|2020-12-16 15:26:50|620.69|617.69|620.71|617.71|620.71|617.71|620.69|617.69|10
1608132420000|2020-12-16 15:27:00|620.69|617.69|620.7|617.7|620.7|617.7|620.68|617.68|6
1608132430000|2020-12-16 15:27:10|620.74|617.74|620.74|617.74|620.74|617.74|620.74|617.74|1
1608132440000|2020-12-16 15:27:20|620.79|617.79|621.37|618.37|621.39|618.39|620.76|617.76|17
1608132450000|2020-12-16 15:27:30|621.38|618.38|621.24|618.24|621.41|618.41|621.18|618.18|29
1608132460000|2020-12-16 15:27:40|621.22|618.22|621.26|618.26|621.29|618.29|621.21|618.21|21
1608132470000|2020-12-16 15:27:50|621.25|618.25|621.1|618.1|621.28|618.28|620.98|617.98|21
1608132480000|2020-12-16 15:28:00|621.11|618.11|621.21|618.21|621.25|618.25|621.11|618.11|18
1608132490000|2020-12-16 15:28:10|621.2|618.2|621.24|618.24|621.26|618.26|621.2|618.2|10
1608132500000|2020-12-16 15:28:20|621.23|618.23|621.25|618.25|621.25|618.25|621.23|618.23|5
1608132510000|2020-12-16 15:28:30|621.27|618.27|621.24|618.24|621.28|618.28|621.24|618.24|11
1608132520000|2020-12-16 15:28:40|621.26|618.26|621.31|618.31|621.32|618.32|621.26|618.26|10
1608132530000|2020-12-16 15:28:50|621.3|618.3|621.4|618.4|621.4|618.4|621.24|618.24|9
1608132540000|2020-12-16 15:29:00|621.39|618.39|621.52|618.52|621.58|618.58|621.37|618.37|7
1608132550000|2020-12-16 15:29:10|621.53|618.53|621.5|618.5|621.56|618.56|621.49|618.49|12
1608132560000|2020-12-16 15:29:20|621.72|618.72|621.87|618.87|621.87|618.87|621.72|618.72|9
1608132570000|2020-12-16 15:29:30|621.89|618.89|621.89|618.89|621.91|618.91|621.83|618.83|16
1608132580000|2020-12-16 15:29:40|621.9|618.9|621.93|618.93|621.97|618.97|621.89|618.89|18
1608132590000|2020-12-16 15:29:50|621.98|618.98|621.69|618.69|621.98|618.98|621.68|618.68|26
1608132600000|2020-12-16 15:30:00|621.62|618.62|620.87|617.87|621.62|618.62|620.64|617.64|28
1608132610000|2020-12-16 15:30:10|620.88|617.88|620.87|617.87|620.9|617.9|620.83|617.83|10
1608132620000|2020-12-16 15:30:20|620.89|617.89|620.69|617.69|620.91|617.91|620.68|617.68|15
1608132630000|2020-12-16 15:30:30|620.64|617.64|620.66|617.66|620.68|617.68|620.56|617.56|22
1608132640000|2020-12-16 15:30:40|620.68|617.68|620.82|617.82|620.83|617.83|620.64|617.64|17
1608132650000|2020-12-16 15:30:50|620.81|617.81|621.08|618.08|621.09|618.09|620.72|617.72|21
1608132660000|2020-12-16 15:31:00|621.07|618.07|620.4|617.4|621.07|618.07|620.4|617.4|33
1608132670000|2020-12-16 15:31:10|620.32|617.32|620.18|617.18|620.32|617.32|620.03|617.03|28
1608132680000|2020-12-16 15:31:20|620.19|617.19|620.16|617.16|620.52|617.52|620.13|617.13|28
1608132690000|2020-12-16 15:31:30|620.17|617.17|620.14|617.14|620.18|617.18|620.07|617.07|26
1608132700000|2020-12-16 15:31:40|620.18|617.18|620.2|617.2|620.21|617.21|620.17|617.17|17
1608132710000|2020-12-16 15:31:50|620.16|617.16|620.17|617.17|620.2|617.2|620.15|617.15|16
1608132720000|2020-12-16 15:32:00|620.19|617.19|620.29|617.29|620.34|617.34|620.17|617.17|22
1608132730000|2020-12-16 15:32:10|620.3|617.3|620.16|617.16|620.3|617.3|620.14|617.14|16
1608132740000|2020-12-16 15:32:20|620.15|617.15|620.08|617.08|620.16|617.16|620.04|617.04|24
1608132750000|2020-12-16 15:32:30|620.1|617.1|620.19|617.19|620.19|617.19|620.1|617.1|20
1608132760000|2020-12-16 15:32:40|620.18|617.18|620.21|617.21|620.21|617.21|620.18|617.18|5
1608132770000|2020-12-16 15:32:50|620.15|617.15|620.29|617.29|620.3|617.3|620.15|617.15|7
1608132780000|2020-12-16 15:33:00|620.3|617.3|620.05|617.05|620.35|617.35|620.05|617.05|25
1608132790000|2020-12-16 15:33:10|620.08|617.08|619.8|616.8|620.08|617.08|619.73|616.73|21
1608132800000|2020-12-16 15:33:20|619.75|616.75|619.48|616.48|619.79|616.79|619.46|616.46|25
1608132810000|2020-12-16 15:33:30|619.49|616.49|619.52|616.52|619.54|616.54|619.48|616.48|17
1608132820000|2020-12-16 15:33:40|619.51|616.51|619.41|616.41|619.51|616.51|619.34|616.34|13
1608132830000|2020-12-16 15:33:50|619.4|616.4|619.54|616.54|619.54|616.54|619.37|616.37|19
1608132840000|2020-12-16 15:34:00|619.56|616.56|619.55|616.55|619.57|616.57|619.45|616.45|16
1608132850000|2020-12-16 15:34:10|619.53|616.53|619.55|616.55|619.58|616.58|619.47|616.47|24
1608132860000|2020-12-16 15:34:20|619.56|616.56|619.79|616.79|619.79|616.79|619.56|616.56|10
1608132870000|2020-12-16 15:34:30|619.78|616.78|619.75|616.75|619.79|616.79|619.69|616.69|23
1608132880000|2020-12-16 15:34:40|619.74|616.74|619.66|616.66|619.78|616.78|619.59|616.59|21
1608132890000|2020-12-16 15:34:50|619.68|616.68|619.7|616.7|619.79|616.79|619.68|616.68|14
1608132900000|2020-12-16 15:35:00|619.68|616.68|619.57|616.57|619.69|616.69|619.57|616.57|19
1608132910000|2020-12-16 15:35:10|619.58|616.58|619.57|616.57|619.61|616.61|619.56|616.56|16
1608132920000|2020-12-16 15:35:20|619.64|616.64|619.57|616.57|619.64|616.64|619.57|616.57|5
1608132930000|2020-12-16 15:35:30|619.6|616.6|619.63|616.63|619.63|616.63|619.6|616.6|4
1608132940000|2020-12-16 15:35:40|619.64|616.64|619.6|616.6|619.69|616.69|619.6|616.6|14
1608132950000|2020-12-16 15:35:50|619.61|616.61|619.63|616.63|619.64|616.64|619.6|616.6|14
1608132960000|2020-12-16 15:36:00|619.62|616.62|619.69|616.69|619.69|616.69|619.61|616.61|10
1608132970000|2020-12-16 15:36:10|619.71|616.71|619.76|616.76|619.77|616.77|619.71|616.71|10
1608132980000|2020-12-16 15:36:20|619.74|616.74|619.78|616.78|619.78|616.78|619.74|616.74|11
1608132990000|2020-12-16 15:36:30|619.76|616.76|619.75|616.75|619.78|616.78|619.75|616.75|14
1608133000000|2020-12-16 15:36:40|619.76|616.76|619.83|616.83|619.83|616.83|619.76|616.76|14
1608133010000|2020-12-16 15:36:50|619.81|616.81|620|617|620|617|619.8|616.8|22
1608133020000|2020-12-16 15:37:00|620.01|617.01|619.88|616.88|620.01|617.01|619.88|616.88|11
1608133030000|2020-12-16 15:37:10|620.07|617.07|620.39|617.39|620.39|617.39|620.01|617.01|10
1608133040000|2020-12-16 15:37:20|620.38|617.38|620.48|617.48|620.48|617.48|620.38|617.38|8
1608133050000|2020-12-16 15:37:30|620.47|617.47|620.47|617.47|620.48|617.48|620.47|617.47|7
1608133060000|2020-12-16 15:37:40|620.48|617.48|620.46|617.46|620.48|617.48|620.45|617.45|8
1608133070000|2020-12-16 15:37:50|620.47|617.47|620.2|617.2|620.47|617.47|620.2|617.2|11
1608133080000|2020-12-16 15:38:00|620.19|617.19|620.08|617.08|620.19|617.19|620.08|617.08|8
1608133090000|2020-12-16 15:38:10|620.09|617.09|620.13|617.13|620.18|617.18|620.08|617.08|6
1608133100000|2020-12-16 15:38:20|620.12|617.12|620.12|617.12|620.17|617.17|620.11|617.11|12
1608133110000|2020-12-16 15:38:30|620.13|617.13|620.16|617.16|620.18|617.18|620.13|617.13|17
1608133120000|2020-12-16 15:38:40|620.18|617.18|620.16|617.16|620.18|617.18|620.16|617.16|10
1608133130000|2020-12-16 15:38:50|620.17|617.17|620.3|617.3|620.3|617.3|620.17|617.17|3
1608133140000|2020-12-16 15:39:00|620.32|617.32|620.18|617.18|620.32|617.32|620.16|617.16|16
1608133150000|2020-12-16 15:39:10|620.16|617.16|620.11|617.11|620.17|617.17|620.1|617.1|16
1608133160000|2020-12-16 15:39:20|620.1|617.1|620.06|617.06|620.16|617.16|620.06|617.06|15
1608133170000|2020-12-16 15:39:30|620.07|617.07|620.07|617.07|620.13|617.13|620.01|617.01|17
1608133180000|2020-12-16 15:39:40|620.06|617.06|620.3|617.3|620.3|617.3|620.06|617.06|9
1608133200000|2020-12-16 15:40:00|620.26|617.26|620.47|617.47|620.47|617.47|620.26|617.26|6
1608133210000|2020-12-16 15:40:10|620.46|617.46|620.38|617.38|620.46|617.46|620.34|617.34|8
1608133220000|2020-12-16 15:40:20|620.37|617.37|620.5|617.5|620.5|617.5|620.37|617.37|7
1608133230000|2020-12-16 15:40:30|620.51|617.51|620.57|617.57|620.58|617.58|620.51|617.51|7
1608133240000|2020-12-16 15:40:40|620.55|617.55|620.54|617.54|620.57|617.57|620.5|617.5|19
1608133250000|2020-12-16 15:40:50|620.55|617.55|620.71|617.71|620.72|617.72|620.53|617.53|15
1608133260000|2020-12-16 15:41:00|620.7|617.7|620.8|617.8|620.85|617.85|620.7|617.7|25
1608133270000|2020-12-16 15:41:10|620.79|617.79|620.68|617.68|620.89|617.89|620.59|617.59|21
1608133280000|2020-12-16 15:41:20|620.64|617.64|621.16|618.16|621.18|618.18|620.64|617.64|16
1608133290000|2020-12-16 15:41:30|621.15|618.15|621.58|618.58|621.58|618.58|621.13|618.13|15
1608133300000|2020-12-16 15:41:40|621.56|618.56|621.78|618.78|621.78|618.78|621.55|618.55|14
1608133310000|2020-12-16 15:41:50|621.83|618.83|621.78|618.78|621.83|618.83|621.77|618.77|7
1608133320000|2020-12-16 15:42:00|621.79|618.79|621.95|618.95|621.95|618.95|621.76|618.76|24
1608133330000|2020-12-16 15:42:10|621.94|618.94|621.8|618.8|621.98|618.98|621.8|618.8|19
1608133340000|2020-12-16 15:42:20|621.77|618.77|621.71|618.71|621.79|618.79|621.69|618.69|17
1608133350000|2020-12-16 15:42:30|621.75|618.75|621.68|618.68|621.78|618.78|621.58|618.58|19
1608133360000|2020-12-16 15:42:40|621.66|618.66|621.6|618.6|621.67|618.67|621.59|618.59|10
1608133370000|2020-12-16 15:42:50|621.61|618.61|621.76|618.76|621.76|618.76|621.59|618.59|13
1608133380000|2020-12-16 15:43:00|621.78|618.78|621.9|618.9|621.94|618.94|621.78|618.78|9
1608133390000|2020-12-16 15:43:10|621.91|618.91|622|619|622|619|621.9|618.9|9
1608133400000|2020-12-16 15:43:20|622.02|619.02|622.02|619.02|622.02|619.02|621.98|618.98|7
1608133410000|2020-12-16 15:43:30|622.03|619.03|622.01|619.01|622.06|619.06|622.01|619.01|5
1608133420000|2020-12-16 15:43:40|622.02|619.02|621.99|618.99|622.02|619.02|621.94|618.94|16
1608133430000|2020-12-16 15:43:50|621.95|618.95|621.94|618.94|621.98|618.98|621.94|618.94|11
1608133440000|2020-12-16 15:44:00|621.96|618.96|621.88|618.88|622|619|621.88|618.88|19
1608133450000|2020-12-16 15:44:10|621.86|618.86|621.9|618.9|621.94|618.94|621.85|618.85|16
1608133460000|2020-12-16 15:44:20|621.91|618.91|622.02|619.02|622.02|619.02|621.91|618.91|20
1608133470000|2020-12-16 15:44:30|622.04|619.04|622.05|619.05|622.11|619.11|622.01|619.01|13
1608133480000|2020-12-16 15:44:40|621.99|618.99|621.95|618.95|622|619|621.95|618.95|10
1608133490000|2020-12-16 15:44:50|622|619|622.3|619.3|622.31|619.31|622|619|13
1608133500000|2020-12-16 15:45:00|622.31|619.31|622.51|619.51|622.55|619.55|622.3|619.3|20
1608133510000|2020-12-16 15:45:10|622.53|619.53|622.38|619.38|622.53|619.53|622.38|619.38|15
1608133520000|2020-12-16 15:45:20|622.4|619.4|622.08|619.08|622.4|619.4|622.03|619.03|26
1608133530000|2020-12-16 15:45:30|622.09|619.09|622.08|619.08|622.18|619.18|622.08|619.08|24
1608133540000|2020-12-16 15:45:40|621.98|618.98|621.72|618.72|621.98|618.98|621.72|618.72|21
1608133550000|2020-12-16 15:45:50|621.73|618.73|621.77|618.77|621.79|618.79|621.68|618.68|19
1608133560000|2020-12-16 15:46:00|621.76|618.76|621.5|618.5|621.76|618.76|621.5|618.5|14
1608133570000|2020-12-16 15:46:10|621.49|618.49|621.46|618.46|621.49|618.49|621.4|618.4|12
1608133580000|2020-12-16 15:46:20|621.51|618.51|621.56|618.56|621.56|618.56|621.46|618.46|18
1608133590000|2020-12-16 15:46:30|621.55|618.55|621.71|618.71|621.73|618.73|621.52|618.52|13
1608133600000|2020-12-16 15:46:40|621.7|618.7|621.57|618.57|621.75|618.75|621.56|618.56|25
1608133610000|2020-12-16 15:46:50|621.55|618.55|621.54|618.54|621.57|618.57|621.38|618.38|29
1608133620000|2020-12-16 15:47:00|621.56|618.56|621.59|618.59|621.62|618.62|621.56|618.56|18
1608133630000|2020-12-16 15:47:10|621.6|618.6|621.57|618.57|621.62|618.62|621.57|618.57|16
1608133640000|2020-12-16 15:47:20|621.58|618.58|621.66|618.66|621.66|618.66|621.58|618.58|14
1608133650000|2020-12-16 15:47:30|621.63|618.63|621.71|618.71|621.71|618.71|621.63|618.63|6
1608133660000|2020-12-16 15:47:40|621.7|618.7|621.74|618.74|621.74|618.74|621.7|618.7|10
1608133670000|2020-12-16 15:47:50|621.73|618.73|621.78|618.78|621.79|618.79|621.73|618.73|14
1608133680000|2020-12-16 15:48:00|621.76|618.76|621.82|618.82|622|619|621.76|618.76|25
1608133690000|2020-12-16 15:48:10|621.81|618.81|621.85|618.85|621.85|618.85|621.72|618.72|15
1608133700000|2020-12-16 15:48:20|621.83|618.83|621.79|618.79|621.84|618.84|621.79|618.79|10
1608133710000|2020-12-16 15:48:30|621.84|618.84|621.79|618.79|621.84|618.84|621.77|618.77|9
1608133720000|2020-12-16 15:48:40|621.8|618.8|621.79|618.79|621.8|618.8|621.79|618.79|2
1608133730000|2020-12-16 15:48:50|621.76|618.76|621.82|618.82|621.82|618.82|621.76|618.76|6
1608133740000|2020-12-16 15:49:00|621.81|618.81|621.83|618.83|621.83|618.83|621.8|618.8|10
1608133750000|2020-12-16 15:49:10|621.84|618.84|621.82|618.82|621.87|618.87|621.81|618.81|11
1608133760000|2020-12-16 15:49:20|621.81|618.81|621.9|618.9|621.91|618.91|621.76|618.76|14
1608133770000|2020-12-16 15:49:30|621.88|618.88|621.88|618.88|621.92|618.92|621.86|618.86|9
1608133780000|2020-12-16 15:49:40|621.87|618.87|621.91|618.91|621.91|618.91|621.87|618.87|11
1608133790000|2020-12-16 15:49:50|621.9|618.9|621.92|618.92|621.92|618.92|621.89|618.89|6
1608133800000|2020-12-16 15:50:00|621.91|618.91|621.68|618.68|621.92|618.92|621.68|618.68|13
1608133810000|2020-12-16 15:50:10|621.67|618.67|620.76|617.76|621.67|618.67|620.76|617.76|30
1608133820000|2020-12-16 15:50:20|620.68|617.68|620.67|617.67|620.76|617.76|620.54|617.54|20
1608133830000|2020-12-16 15:50:30|620.66|617.66|620.66|617.66|620.66|617.66|620.3|617.3|28
1608133840000|2020-12-16 15:50:40|620.67|617.67|620.31|617.31|620.67|617.67|620.31|617.31|24
1608133850000|2020-12-16 15:50:50|620.33|617.33|620.39|617.39|620.39|617.39|620.22|617.22|17
1608133860000|2020-12-16 15:51:00|620.46|617.46|620.62|617.62|620.63|617.63|620.41|617.41|26
1608133870000|2020-12-16 15:51:10|620.63|617.63|620.51|617.51|620.63|617.63|620.26|617.26|30
1608133880000|2020-12-16 15:51:20|620.49|617.49|620.61|617.61|620.64|617.64|620.47|617.47|27
1608133890000|2020-12-16 15:51:30|620.6|617.6|620.63|617.63|620.63|617.63|620.59|617.59|12
1608133900000|2020-12-16 15:51:40|620.64|617.64|621.14|618.14|621.14|618.14|620.62|617.62|22
1608133910000|2020-12-16 15:51:50|621.1|618.1|621.42|618.42|621.42|618.42|621.04|618.04|18
1608133920000|2020-12-16 15:52:00|621.4|618.4|621.44|618.44|621.46|618.46|621.39|618.39|18
1608133930000|2020-12-16 15:52:10|621.43|618.43|621.41|618.41|621.45|618.45|621.38|618.38|19
1608133940000|2020-12-16 15:52:20|621.38|618.38|621.61|618.61|621.7|618.7|621.36|618.36|19
1608133950000|2020-12-16 15:52:30|621.6|618.6|621.75|618.75|621.75|618.75|621.54|618.54|20
1608133960000|2020-12-16 15:52:40|621.71|618.71|621.68|618.68|621.79|618.79|621.68|618.68|22
1608133970000|2020-12-16 15:52:50|621.69|618.69|621.5|618.5|621.69|618.69|621.5|618.5|20
1608133980000|2020-12-16 15:53:00|621.45|618.45|621.1|618.1|621.45|618.45|621.1|618.1|35
1608133990000|2020-12-16 15:53:10|621.12|618.12|621.01|618.01|621.15|618.15|621.01|618.01|19
1608134000000|2020-12-16 15:53:20|620.96|617.96|620.97|617.97|621.1|618.1|620.94|617.94|25
1608134010000|2020-12-16 15:53:30|620.96|617.96|621.14|618.14|621.25|618.25|620.93|617.93|25
1608134020000|2020-12-16 15:53:40|621.15|618.15|621.37|618.37|621.37|618.37|621.15|618.15|20
1608134030000|2020-12-16 15:53:50|621.35|618.35|621.17|618.17|621.39|618.39|621.17|618.17|16
1608134040000|2020-12-16 15:54:00|621.08|618.08|621.01|618.01|621.17|618.17|621.01|618.01|18
1608134050000|2020-12-16 15:54:10|620.99|617.99|620.89|617.89|620.99|617.99|620.79|617.79|22
1608134060000|2020-12-16 15:54:20|620.94|617.94|621.16|618.16|621.17|618.17|620.86|617.86|29
1608134070000|2020-12-16 15:54:30|621.15|618.15|621.14|618.14|621.16|618.16|621.13|618.13|17
1608134080000|2020-12-16 15:54:40|621.16|618.16|621.12|618.12|621.16|618.16|621.12|618.12|12
1608134090000|2020-12-16 15:54:50|621.13|618.13|621.12|618.12|621.16|618.16|621.12|618.12|11
1608134100000|2020-12-16 15:55:00|621.13|618.13|621.02|618.02|621.13|618.13|621.02|618.02|15
1608134110000|2020-12-16 15:55:10|621.01|618.01|621.1|618.1|621.14|618.14|621.01|618.01|17
1608134120000|2020-12-16 15:55:20|621.11|618.11|621.13|618.13|621.13|618.13|621.06|618.06|20
1608134130000|2020-12-16 15:55:30|621.16|618.16|621.32|618.32|621.32|618.32|621.16|618.16|19
1608134140000|2020-12-16 15:55:40|621.29|618.29|621.23|618.23|621.52|618.52|621.19|618.19|29
1608134150000|2020-12-16 15:55:50|621.2|618.2|620.98|617.98|621.23|618.23|620.96|617.96|31
1608134160000|2020-12-16 15:56:00|620.97|617.97|620.94|617.94|620.99|617.99|620.86|617.86|21
1608134170000|2020-12-16 15:56:10|620.93|617.93|620.89|617.89|620.96|617.96|620.87|617.87|19
1608134180000|2020-12-16 15:56:20|620.88|617.88|621|618|621.05|618.05|620.88|617.88|25
1608134190000|2020-12-16 15:56:30|620.99|617.99|620.85|617.85|620.99|617.99|620.82|617.82|25
1608134200000|2020-12-16 15:56:40|620.86|617.86|620.95|617.95|620.95|617.95|620.85|617.85|18
1608134210000|2020-12-16 15:56:50|620.94|617.94|621.11|618.11|621.18|618.18|620.94|617.94|24
1608134220000|2020-12-16 15:57:00|621.07|618.07|621.24|618.24|621.26|618.26|621.03|618.03|17
1608134230000|2020-12-16 15:57:10|621.2|618.2|621.81|618.81|621.82|618.82|621.19|618.19|26
1608134240000|2020-12-16 15:57:20|621.82|618.82|621.76|618.76|621.84|618.84|621.75|618.75|20
1608134250000|2020-12-16 15:57:30|621.72|618.72|621.68|618.68|621.73|618.73|621.54|618.54|28
1608134260000|2020-12-16 15:57:40|621.67|618.67|621.69|618.69|621.74|618.74|621.67|618.67|18
1608134270000|2020-12-16 15:57:50|621.7|618.7|621.84|618.84|621.85|618.85|621.7|618.7|19
1608134280000|2020-12-16 15:58:00|621.9|618.9|621.9|618.9|621.9|618.9|621.86|618.86|18
1608134290000|2020-12-16 15:58:10|621.91|618.91|621.9|618.9|621.93|618.93|621.83|618.83|15
1608134300000|2020-12-16 15:58:20|621.94|618.94|621.97|618.97|621.97|618.97|621.87|618.87|14
1608134310000|2020-12-16 15:58:30|621.96|618.96|622.01|619.01|622.01|619.01|621.9|618.9|22
1608134320000|2020-12-16 15:58:40|622.04|619.04|622.27|619.27|622.27|619.27|621.99|618.99|14
1608134330000|2020-12-16 15:58:50|622.31|619.31|622.35|619.35|622.35|619.35|622.27|619.27|12
1608134340000|2020-12-16 15:59:00|622.26|619.26|622.58|619.58|622.63|619.63|622.26|619.26|21
1608134350000|2020-12-16 15:59:10|622.62|619.62|622.59|619.59|622.7|619.7|622.59|619.59|22
1608134360000|2020-12-16 15:59:20|622.63|619.63|622.28|619.28|622.63|619.63|622.28|619.28|16
1608134370000|2020-12-16 15:59:30|622.29|619.29|622.34|619.34|622.34|619.34|622.29|619.29|18
1608134380000|2020-12-16 15:59:40|622.31|619.31|622.31|619.31|622.34|619.34|622.3|619.3|18
1608134390000|2020-12-16 15:59:50|622.33|619.33|622.53|619.53|622.54|619.54|622.32|619.32|22
1608134400000|2020-12-16 16:00:00|622.51|619.51|623|620|623|620|622.51|619.51|18
1608134410000|2020-12-16 16:00:10|623.15|620.15|623.46|620.46|623.47|620.47|623.12|620.12|22
1608134420000|2020-12-16 16:00:20|623.47|620.47|623.64|620.64|623.64|620.64|623.43|620.43|27
1608134430000|2020-12-16 16:00:30|623.63|620.63|623.95|620.95|623.95|620.95|623.63|620.63|24
1608134440000|2020-12-16 16:00:40|623.97|620.97|623.85|620.85|624.21|621.21|623.73|620.73|29
1608134450000|2020-12-16 16:00:50|623.86|620.86|624.19|621.19|624.24|621.24|623.73|620.73|28
1608134460000|2020-12-16 16:01:00|624.18|621.18|624.24|621.24|624.31|621.31|624.18|621.18|24
1608134470000|2020-12-16 16:01:10|624.48|621.48|624.72|621.72|624.75|621.75|624.48|621.48|20
1608134480000|2020-12-16 16:01:20|624.73|621.73|624.74|621.74|625.16|622.16|624.72|621.72|28
1608134490000|2020-12-16 16:01:30|624.79|621.79|625.37|622.37|625.37|622.37|624.79|621.79|16
1608134500000|2020-12-16 16:01:40|625.36|622.36|625.58|622.58|625.58|622.58|625.33|622.33|24
1608134510000|2020-12-16 16:01:50|625.62|622.62|624.94|621.94|625.65|622.65|624.9|621.9|30
1608134520000|2020-12-16 16:02:00|624.92|621.92|624.13|621.13|624.92|621.92|624.13|621.13|35
1608134530000|2020-12-16 16:02:10|623.93|620.93|623.35|620.35|623.93|620.93|623.31|620.31|31
1608134540000|2020-12-16 16:02:20|623.33|620.33|623.45|620.45|623.53|620.53|623.33|620.33|24
1608134550000|2020-12-16 16:02:30|623.46|620.46|623.57|620.57|623.57|620.57|623.39|620.39|17
1608134560000|2020-12-16 16:02:40|623.54|620.54|623.88|620.88|623.98|620.98|623.44|620.44|25
1608134570000|2020-12-16 16:02:50|623.99|620.99|623.97|620.97|624.1|621.1|623.79|620.79|26
1608134580000|2020-12-16 16:03:00|624.03|621.03|623.92|620.92|624.03|621.03|623.88|620.88|8
1608134590000|2020-12-16 16:03:10|623.8|620.8|623.81|620.81|623.84|620.84|623.57|620.57|25
1608134600000|2020-12-16 16:03:20|623.84|620.84|623.92|620.92|623.92|620.92|623.71|620.71|28
1608134610000|2020-12-16 16:03:30|623.95|620.95|624.52|621.52|624.72|621.72|623.95|620.95|25
1608134620000|2020-12-16 16:03:40|624.99|621.99|625.42|622.42|625.42|622.42|624.92|621.92|24
1608134630000|2020-12-16 16:03:50|625.36|622.36|625.47|622.47|625.64|622.64|625.35|622.35|25
1608134640000|2020-12-16 16:04:00|625.48|622.48|625.56|622.56|625.66|622.66|625.44|622.44|25
1608134650000|2020-12-16 16:04:10|625.44|622.44|625.38|622.38|625.7|622.7|625.31|622.31|22
1608134660000|2020-12-16 16:04:20|625.42|622.42|625.51|622.51|625.53|622.53|625.32|622.32|29
1608134670000|2020-12-16 16:04:30|625.47|622.47|625.63|622.63|625.63|622.63|625.46|622.46|25
1608134680000|2020-12-16 16:04:40|625.59|622.59|625.59|622.59|625.61|622.61|625.55|622.55|15
1608134690000|2020-12-16 16:04:50|625.63|622.63|626.07|623.07|626.07|623.07|625.55|622.55|27
1608134700000|2020-12-16 16:05:00|626.08|623.08|626|623|626.08|623.08|625.99|622.99|15
1608134710000|2020-12-16 16:05:10|626.01|623.01|625.75|622.75|626.01|623.01|625.65|622.65|29
1608134720000|2020-12-16 16:05:20|625.76|622.76|626.07|623.07|626.11|623.11|625.76|622.76|27
1608134730000|2020-12-16 16:05:30|626.08|623.08|626.18|623.18|626.19|623.19|625.98|622.98|24
1608134740000|2020-12-16 16:05:40|626.32|623.32|626.61|623.61|626.69|623.69|626.26|623.26|17
1608134750000|2020-12-16 16:05:50|626.96|623.96|626.89|623.89|626.96|623.96|626.45|623.45|28
1608134760000|2020-12-16 16:06:00|626.88|623.88|626.73|623.73|626.95|623.95|626.5|623.5|17
1608134770000|2020-12-16 16:06:10|626.77|623.77|626.72|623.72|626.85|623.85|626.65|623.65|25
1608134780000|2020-12-16 16:06:20|626.69|623.69|626.92|623.92|627.08|624.08|626.69|623.69|21
1608134790000|2020-12-16 16:06:30|626.93|623.93|627|624|627|624|626.91|623.91|22
1608134800000|2020-12-16 16:06:40|626.98|623.98|627.2|624.2|627.2|624.2|626.97|623.97|21
1608134810000|2020-12-16 16:06:50|627.16|624.16|627.18|624.18|627.21|624.21|627.11|624.11|17
1608134820000|2020-12-16 16:07:00|627.22|624.22|627.72|624.72|627.73|624.73|627.22|624.22|19
1608134830000|2020-12-16 16:07:10|627.7|624.7|627.75|624.75|627.77|624.77|627.7|624.7|12
1608134840000|2020-12-16 16:07:20|627.81|624.81|627.83|624.83|627.84|624.84|627.76|624.76|17
1608134850000|2020-12-16 16:07:30|627.8|624.8|627.99|624.99|627.99|624.99|627.77|624.77|13
1608134860000|2020-12-16 16:07:40|628.05|625.05|628.02|625.02|628.13|625.13|627.92|624.92|20
1608134870000|2020-12-16 16:07:50|627.98|624.98|628.16|625.16|628.65|625.65|627.98|624.98|28
1608134880000|2020-12-16 16:08:00|628.07|625.07|627.25|624.25|628.08|625.08|627.24|624.24|29
1608134890000|2020-12-16 16:08:10|627.26|624.26|627.11|624.11|627.29|624.29|627.11|624.11|24
1608134900000|2020-12-16 16:08:20|626.94|623.94|626.99|623.99|627.17|624.17|626.91|623.91|35
1608134910000|2020-12-16 16:08:30|627|624|626.91|623.91|627|624|626.84|623.84|25
1608134920000|2020-12-16 16:08:40|626.9|623.9|626.53|623.53|626.9|623.9|626.53|623.53|25
1608134930000|2020-12-16 16:08:50|626.52|623.52|626.45|623.45|626.52|623.52|626.36|623.36|21
1608134940000|2020-12-16 16:09:00|626.47|623.47|626.88|623.88|626.97|623.97|626.43|623.43|31
1608134950000|2020-12-16 16:09:10|627.17|624.17|627.32|624.32|627.44|624.44|626.99|623.99|30
1608134960000|2020-12-16 16:09:20|627.3|624.3|627.28|624.28|627.42|624.42|627.25|624.25|16
1608134970000|2020-12-16 16:09:30|627.35|624.35|628.03|625.03|628.14|625.14|627.28|624.28|11
1608134980000|2020-12-16 16:09:40|627.73|624.73|627.73|624.73|627.78|624.78|627.66|624.66|9
1608134990000|2020-12-16 16:09:50|627.66|624.66|628.15|625.15|628.44|625.44|627.66|624.66|24
1608135000000|2020-12-16 16:10:00|628.18|625.18|628.65|625.65|628.69|625.69|628.16|625.16|26
1608135010000|2020-12-16 16:10:10|628.61|625.61|628.66|625.66|628.72|625.72|628.59|625.59|10
1608135020000|2020-12-16 16:10:20|628.67|625.67|628.84|625.84|628.84|625.84|628.67|625.67|13
1608135030000|2020-12-16 16:10:30|628.83|625.83|628.34|625.34|628.85|625.85|628.34|625.34|27
1608135040000|2020-12-16 16:10:40|628.29|625.29|628.23|625.23|628.47|625.47|628.18|625.18|33
1608135050000|2020-12-16 16:10:50|628.22|625.22|628.04|625.04|628.34|625.34|628.02|625.02|31
1608135060000|2020-12-16 16:11:00|628.02|625.02|627.8|624.8|628.04|625.04|627.66|624.66|26
1608135070000|2020-12-16 16:11:10|627.65|624.65|627.29|624.29|627.65|624.65|626.91|623.91|13
1608135080000|2020-12-16 16:11:20|627.3|624.3|627.97|624.97|628.04|625.04|627.3|624.3|25
1608135090000|2020-12-16 16:11:30|627.94|624.94|627.55|624.55|627.94|624.94|627.46|624.46|26
1608135100000|2020-12-16 16:11:40|627.45|624.45|627.37|624.37|627.6|624.6|627.37|624.37|22
1608135110000|2020-12-16 16:11:50|627.36|624.36|627.34|624.34|627.45|624.45|627.21|624.21|25
1608135120000|2020-12-16 16:12:00|627.44|624.44|627.43|624.43|627.53|624.53|627.43|624.43|16
1608135130000|2020-12-16 16:12:10|627.27|624.27|627.17|624.17|627.47|624.47|627.17|624.17|24
1608135140000|2020-12-16 16:12:20|627.16|624.16|627.15|624.15|627.19|624.19|627.05|624.05|23
1608135150000|2020-12-16 16:12:30|627.17|624.17|627.37|624.37|627.37|624.37|627.17|624.17|21
1608135160000|2020-12-16 16:12:40|627.39|624.39|627.52|624.52|627.52|624.52|627.32|624.32|21
1608135170000|2020-12-16 16:12:50|627.53|624.53|627.52|624.52|627.66|624.66|627.48|624.48|20
1608135180000|2020-12-16 16:13:00|627.53|624.53|627.37|624.37|627.55|624.55|627.26|624.26|27
1608135190000|2020-12-16 16:13:10|627.4|624.4|627.43|624.43|627.47|624.47|627.39|624.39|26
1608135200000|2020-12-16 16:13:20|627.41|624.41|627.4|624.4|627.43|624.43|627.4|624.4|11
1608135210000|2020-12-16 16:13:30|627.39|624.39|627.05|624.05|627.4|624.4|627.02|624.02|15
1608135220000|2020-12-16 16:13:40|627.07|624.07|626.92|623.92|627.11|624.11|626.9|623.9|28
1608135230000|2020-12-16 16:13:50|626.91|623.91|626.69|623.69|626.94|623.94|626.69|623.69|22
1608135240000|2020-12-16 16:14:00|626.6|623.6|626.98|623.98|627.02|624.02|626.57|623.57|25
1608135250000|2020-12-16 16:14:10|627|624|626.89|623.89|627.02|624.02|626.89|623.89|14
1608135260000|2020-12-16 16:14:20|626.84|623.84|626.29|623.29|626.94|623.94|626.28|623.28|24
1608135270000|2020-12-16 16:14:30|626.28|623.28|626.48|623.48|626.58|623.58|626.28|623.28|24
1608135280000|2020-12-16 16:14:40|626.49|623.49|626.41|623.41|626.5|623.5|626.32|623.32|18
1608135290000|2020-12-16 16:14:50|626.4|623.4|626.36|623.36|626.44|623.44|626.32|623.32|17
1608135300000|2020-12-16 16:15:00|626.37|623.37|626.3|623.3|626.5|623.5|626.29|623.29|27
1608135310000|2020-12-16 16:15:10|626.27|623.27|625.95|622.95|626.39|623.39|625.95|622.95|23
1608135320000|2020-12-16 16:15:20|625.98|622.98|625.94|622.94|626.03|623.03|625.88|622.88|26
1608135330000|2020-12-16 16:15:30|625.92|622.92|625.71|622.71|625.92|622.92|625.52|622.52|29
1608135340000|2020-12-16 16:15:40|625.75|622.75|625.75|622.75|625.8|622.8|625.69|622.69|19
1608135350000|2020-12-16 16:15:50|625.74|622.74|626.13|623.13|626.18|623.18|625.74|622.74|21
1608135360000|2020-12-16 16:16:00|626.1|623.1|626.39|623.39|626.41|623.41|626.1|623.1|19
1608135370000|2020-12-16 16:16:10|626.41|623.41|626.45|623.45|626.47|623.47|626.38|623.38|9
1608135380000|2020-12-16 16:16:20|626.47|623.47|626.88|623.88|626.88|623.88|626.47|623.47|21
1608135390000|2020-12-16 16:16:30|626.86|623.86|626.63|623.63|626.89|623.89|626.6|623.6|24
1608135400000|2020-12-16 16:16:40|626.62|623.62|626.64|623.64|626.7|623.7|626.62|623.62|18
1608135410000|2020-12-16 16:16:50|626.68|623.68|626.71|623.71|626.74|623.74|626.65|623.65|25
1608135420000|2020-12-16 16:17:00|626.7|623.7|626.54|623.54|626.74|623.74|626.53|623.53|25
1608135430000|2020-12-16 16:17:10|626.55|623.55|626.46|623.46|626.62|623.62|626.37|623.37|25
1608135440000|2020-12-16 16:17:20|626.48|623.48|626.43|623.43|626.54|623.54|626.42|623.42|25
1608135450000|2020-12-16 16:17:30|626.45|623.45|626.46|623.46|626.62|623.62|626.42|623.42|25
1608135460000|2020-12-16 16:17:40|626.44|623.44|626.12|623.12|626.44|623.44|626.1|623.1|20
1608135470000|2020-12-16 16:17:50|626.13|623.13|626.1|623.1|626.13|623.13|626.08|623.08|14
1608135480000|2020-12-16 16:18:00|626.09|623.09|626.09|623.09|626.11|623.11|625.95|622.95|9
1608135490000|2020-12-16 16:18:10|626.12|623.12|626.34|623.34|626.34|623.34|626|623|21
1608135500000|2020-12-16 16:18:20|626.38|623.38|626.37|623.37|626.46|623.46|626.29|623.29|27
1608135510000|2020-12-16 16:18:30|626.34|623.34|625.93|622.93|626.34|623.34|625.9|622.9|22
1608135520000|2020-12-16 16:18:40|625.94|622.94|626.12|623.12|626.17|623.17|625.94|622.94|22
1608135530000|2020-12-16 16:18:50|626.09|623.09|626.14|623.14|626.16|623.16|626.09|623.09|21
1608135540000|2020-12-16 16:19:00|626.15|623.15|625.89|622.89|626.18|623.18|625.86|622.86|26
1608135550000|2020-12-16 16:19:10|625.88|622.88|625.77|622.77|625.89|622.89|625.72|622.72|20
1608135560000|2020-12-16 16:19:20|625.74|622.74|625.73|622.73|625.77|622.77|625.73|622.73|8
1608135570000|2020-12-16 16:19:30|625.76|622.76|625.66|622.66|625.82|622.82|625.55|622.55|25
1608135580000|2020-12-16 16:19:40|625.64|622.64|625.61|622.61|625.66|622.66|625.59|622.59|17
1608135590000|2020-12-16 16:19:50|625.62|622.62|625.63|622.63|625.71|622.71|625.59|622.59|19
1608135600000|2020-12-16 16:20:00|625.62|622.62|625.35|622.35|625.62|622.62|625.29|622.29|19
1608135610000|2020-12-16 16:20:10|625.14|622.14|625.08|622.08|625.19|622.19|625.03|622.03|33
1608135620000|2020-12-16 16:20:20|625.07|622.07|625.08|622.08|625.14|622.14|625|622|23
1608135630000|2020-12-16 16:20:30|625.14|622.14|624.92|621.92|625.17|622.17|624.92|621.92|20
1608135640000|2020-12-16 16:20:40|624.84|621.84|624.64|621.64|624.84|621.84|624.49|621.49|22
1608135650000|2020-12-16 16:20:50|624.65|621.65|624.35|621.35|624.66|621.66|624.33|621.33|28
1608135660000|2020-12-16 16:21:00|624.34|621.34|624.41|621.41|624.42|621.42|624.34|621.34|24
1608135670000|2020-12-16 16:21:10|624.44|621.44|624.41|621.41|624.44|621.44|624.37|621.37|19
1608135680000|2020-12-16 16:21:20|624.42|621.42|624.45|621.45|624.48|621.48|624.42|621.42|18
1608135690000|2020-12-16 16:21:30|624.46|621.46|624.46|621.46|624.48|621.48|624.42|621.42|21
1608135700000|2020-12-16 16:21:40|624.42|621.42|624.47|621.47|624.47|621.47|624.38|621.38|19
1608135710000|2020-12-16 16:21:50|624.46|621.46|624.45|621.45|624.47|621.47|624.44|621.44|19
1608135720000|2020-12-16 16:22:00|624.44|621.44|624.36|621.36|624.45|621.45|624.34|621.34|16
1608135730000|2020-12-16 16:22:10|624.35|621.35|624.3|621.3|624.35|621.35|624.25|621.25|15
1608135740000|2020-12-16 16:22:20|624.31|621.31|624.31|621.31|624.44|621.44|624.3|621.3|26
1608135750000|2020-12-16 16:22:30|624.32|621.32|624.41|621.41|624.42|621.42|624.32|621.32|20
1608135760000|2020-12-16 16:22:40|624.42|621.42|624.37|621.37|624.42|621.42|624.37|621.37|3
1608135770000|2020-12-16 16:22:50|624.36|621.36|624.4|621.4|624.42|621.42|624.36|621.36|7
1608135780000|2020-12-16 16:23:00|624.42|621.42|624.42|621.42|624.42|621.42|624.4|621.4|8
1608135790000|2020-12-16 16:23:10|624.41|621.41|624.38|621.38|624.42|621.42|624.33|621.33|15
1608135800000|2020-12-16 16:23:20|624.39|621.39|624.64|621.64|624.73|621.73|624.38|621.38|20
1608135810000|2020-12-16 16:23:30|625|622|625.48|622.48|625.55|622.55|625|622|17
1608135820000|2020-12-16 16:23:40|625.44|622.44|625.44|622.44|625.48|622.48|625.35|622.35|26
1608135830000|2020-12-16 16:23:50|625.43|622.43|625.43|622.43|625.45|622.45|625.42|622.42|12
1608135840000|2020-12-16 16:24:00|625.54|622.54|625.48|622.48|625.7|622.7|625.48|622.48|12
1608135850000|2020-12-16 16:24:10|625.51|622.51|625.73|622.73|625.73|622.73|625.48|622.48|3
1608135860000|2020-12-16 16:24:20|625.99|622.99|626.01|623.01|626.01|623.01|625.97|622.97|7
1608135870000|2020-12-16 16:24:30|626.07|623.07|625.99|622.99|626.07|623.07|625.98|622.98|11
1608135880000|2020-12-16 16:24:40|626|623|625.81|622.81|626.1|623.1|625.81|622.81|18
1608135890000|2020-12-16 16:24:50|625.83|622.83|625.21|622.21|625.83|622.83|625.1|622.1|30
1608135900000|2020-12-16 16:25:00|625.2|622.2|625.62|622.62|625.67|622.67|625.16|622.16|29
1608135910000|2020-12-16 16:25:10|625.59|622.59|625.82|622.82|625.82|622.82|625.56|622.56|17
1608135920000|2020-12-16 16:25:20|625.87|622.87|625.78|622.78|625.87|622.87|625.65|622.65|19
1608135930000|2020-12-16 16:25:30|625.77|622.77|626.13|623.13|626.14|623.14|625.74|622.74|12
1608135940000|2020-12-16 16:25:40|626.14|623.14|626.16|623.16|626.2|623.2|626.1|623.1|19
1608135950000|2020-12-16 16:25:50|626.14|623.14|626.25|623.25|626.3|623.3|626.14|623.14|19
1608135960000|2020-12-16 16:26:00|626.26|623.26|626.59|623.59|626.76|623.76|626.26|623.26|32
1608135970000|2020-12-16 16:26:10|626.58|623.58|626.5|623.5|626.61|623.61|626.49|623.49|21
1608135980000|2020-12-16 16:26:20|626.51|623.51|626.59|623.59|626.75|623.75|626.44|623.44|30
1608135990000|2020-12-16 16:26:30|626.48|623.48|626.49|623.49|626.57|623.57|626.37|623.37|16
1608136000000|2020-12-16 16:26:40|626.37|623.37|626.39|623.39|626.68|623.68|626.37|623.37|19
1608136010000|2020-12-16 16:26:50|626.4|623.4|626.92|623.92|626.95|623.95|626.39|623.39|16
1608136020000|2020-12-16 16:27:00|626.99|623.99|627.28|624.28|627.28|624.28|626.96|623.96|22
1608136030000|2020-12-16 16:27:10|627.26|624.26|627.25|624.25|627.32|624.32|627.19|624.19|12
1608136040000|2020-12-16 16:27:20|627.19|624.19|627.37|624.37|627.37|624.37|627.19|624.19|22
1608136050000|2020-12-16 16:27:30|627.32|624.32|627.35|624.35|627.49|624.49|627.19|624.19|20
1608136060000|2020-12-16 16:27:40|627.4|624.4|627.51|624.51|627.51|624.51|627.37|624.37|18
1608136070000|2020-12-16 16:27:50|627.52|624.52|627.42|624.42|627.55|624.55|627.29|624.29|23
1608136080000|2020-12-16 16:28:00|627.46|624.46|628|625|628.03|625.03|627.32|624.32|24
1608136090000|2020-12-16 16:28:10|627.98|624.98|627.95|624.95|628.02|625.02|627.91|624.91|25
1608136100000|2020-12-16 16:28:20|627.91|624.91|628.02|625.02|628.02|625.02|627.89|624.89|23
1608136110000|2020-12-16 16:28:30|628.03|625.03|628.03|625.03|628.05|625.05|627.97|624.97|21
1608136120000|2020-12-16 16:28:40|628.04|625.04|627.94|624.94|628.06|625.06|627.92|624.92|22
1608136130000|2020-12-16 16:28:50|627.96|624.96|628.01|625.01|628.18|625.18|627.96|624.96|19
1608136140000|2020-12-16 16:29:00|627.99|624.99|627.93|624.93|628.01|625.01|627.87|624.87|16
1608136150000|2020-12-16 16:29:10|627.92|624.92|628.19|625.19|628.19|625.19|627.92|624.92|20
1608136160000|2020-12-16 16:29:20|628.2|625.2|628.33|625.33|628.35|625.35|628.2|625.2|23
1608136170000|2020-12-16 16:29:30|628.32|625.32|628.49|625.49|628.49|625.49|628.29|625.29|21
1608136180000|2020-12-16 16:29:40|628.45|625.45|628.46|625.46|628.52|625.52|628.33|625.33|30
1608136190000|2020-12-16 16:29:50|628.47|625.47|628.5|625.5|628.55|625.55|628.38|625.38|25
1608136200000|2020-12-16 16:30:00|628.46|625.46|628.21|625.21|628.46|625.46|628.2|625.2|28
1608136210000|2020-12-16 16:30:10|628.24|625.24|628.15|625.15|628.27|625.27|628.15|625.15|14
1608136220000|2020-12-16 16:30:20|628.12|625.12|627.98|624.98|628.12|625.12|627.97|624.97|12
1608136230000|2020-12-16 16:30:30|627.96|624.96|628.06|625.06|628.06|625.06|627.96|624.96|18
1608136240000|2020-12-16 16:30:40|628.08|625.08|628.19|625.19|628.29|625.29|628.03|625.03|25
1608136250000|2020-12-16 16:30:50|628.2|625.2|627.99|624.99|628.2|625.2|627.99|624.99|20
1608136260000|2020-12-16 16:31:00|627.8|624.8|627.57|624.57|627.91|624.91|627.56|624.56|23
1608136270000|2020-12-16 16:31:10|627.5|624.5|627.15|624.15|627.52|624.52|627.07|624.07|27
1608136280000|2020-12-16 16:31:20|627.16|624.16|627.44|624.44|627.52|624.52|627.16|624.16|22
1608136290000|2020-12-16 16:31:30|627.45|624.45|627.7|624.7|627.7|624.7|627.45|624.45|19
1608136300000|2020-12-16 16:31:40|627.69|624.69|627.66|624.66|627.73|624.73|627.62|624.62|15
1608136310000|2020-12-16 16:31:50|627.67|624.67|627.62|624.62|627.73|624.73|627.62|624.62|18
1608136320000|2020-12-16 16:32:00|627.58|624.58|627.53|624.53|627.59|624.59|627.39|624.39|14
1608136330000|2020-12-16 16:32:10|627.54|624.54|627.55|624.55|627.55|624.55|627.54|624.54|4
1608136340000|2020-12-16 16:32:20|627.54|624.54|627.31|624.31|627.54|624.54|627.29|624.29|13
1608136350000|2020-12-16 16:32:30|627.28|624.28|627.38|624.38|627.38|624.38|627.27|624.27|17
1608136360000|2020-12-16 16:32:40|627.37|624.37|627.56|624.56|627.59|624.59|627.37|624.37|15
1608136370000|2020-12-16 16:32:50|627.57|624.57|627.64|624.64|627.64|624.64|627.55|624.55|14
1608136380000|2020-12-16 16:33:00|627.66|624.66|627.7|624.7|627.74|624.74|627.63|624.63|21
1608136390000|2020-12-16 16:33:10|627.69|624.69|627.81|624.81|627.83|624.83|627.65|624.65|24
1608136400000|2020-12-16 16:33:20|627.77|624.77|627.91|624.91|628.06|625.06|627.75|624.75|26
1608136410000|2020-12-16 16:33:30|627.85|624.85|628.87|625.87|628.87|625.87|627.85|624.85|11
1608136420000|2020-12-16 16:33:40|628.9|625.9|628.96|625.96|629.08|626.08|628.9|625.9|23
1608136430000|2020-12-16 16:33:50|628.97|625.97|628.79|625.79|628.99|625.99|628.79|625.79|13
1608136440000|2020-12-16 16:34:00|628.81|625.81|628.99|625.99|628.99|625.99|628.79|625.79|23
1608136450000|2020-12-16 16:34:10|629|626|629.52|626.52|629.53|626.53|629|626|23
1608136460000|2020-12-16 16:34:20|629.57|626.57|629.74|626.74|629.82|626.82|629.53|626.53|22
1608136470000|2020-12-16 16:34:30|629.77|626.77|629.8|626.8|629.85|626.85|629.5|626.5|13
1608136480000|2020-12-16 16:34:40|629.76|626.76|630|627|630.04|627.04|629.76|626.76|12
1608136490000|2020-12-16 16:34:50|630.02|627.02|629.75|626.75|630.02|627.02|629.71|626.71|20
1608136500000|2020-12-16 16:35:00|629.71|626.71|629.69|626.69|629.85|626.85|629.61|626.61|30
1608136510000|2020-12-16 16:35:10|629.68|626.68|630.32|627.32|630.32|627.32|629.65|626.65|27
1608136520000|2020-12-16 16:35:20|630.3|627.3|630.32|627.32|630.35|627.35|630.23|627.23|30
1608136530000|2020-12-16 16:35:30|630.35|627.35|630.64|627.64|630.65|627.65|630.32|627.32|29
1608136540000|2020-12-16 16:35:40|630.56|627.56|630.12|627.12|630.58|627.58|630.12|627.12|30
1608136550000|2020-12-16 16:35:50|630.19|627.19|630.35|627.35|630.35|627.35|630.19|627.19|24
1608136560000|2020-12-16 16:36:00|630.38|627.38|630.32|627.32|630.4|627.4|630.32|627.32|20
1608136570000|2020-12-16 16:36:10|630.31|627.31|630.3|627.3|630.31|627.31|630.22|627.22|25
1608136580000|2020-12-16 16:36:20|630.28|627.28|630.03|627.03|630.33|627.33|630.03|627.03|26
1608136590000|2020-12-16 16:36:30|630.06|627.06|629.88|626.88|630.1|627.1|629.74|626.74|31
1608136600000|2020-12-16 16:36:40|629.87|626.87|629.54|626.54|629.87|626.87|629.51|626.51|26
1608136610000|2020-12-16 16:36:50|629.52|626.52|629.53|626.53|629.54|626.54|629.36|626.36|21
1608136620000|2020-12-16 16:37:00|629.54|626.54|629.17|626.17|629.59|626.59|629.15|626.15|31
1608136630000|2020-12-16 16:37:10|629.16|626.16|628.48|625.48|629.17|626.17|628.45|625.45|34
1608136640000|2020-12-16 16:37:20|628.47|625.47|628.7|625.7|628.71|625.71|628.45|625.45|31
1608136650000|2020-12-16 16:37:30|628.72|625.72|628.58|625.58|628.8|625.8|628.58|625.58|28
1608136660000|2020-12-16 16:37:40|628.6|625.6|628.59|625.59|628.64|625.64|628.52|625.52|26
1608136670000|2020-12-16 16:37:50|628.61|625.61|628.41|625.41|628.63|625.63|628.34|625.34|19
1608136680000|2020-12-16 16:38:00|628.42|625.42|629.5|626.5|629.51|626.51|628.41|625.41|30
1608136690000|2020-12-16 16:38:10|629.48|626.48|628.69|625.69|629.59|626.59|628.66|625.66|29
1608136700000|2020-12-16 16:38:20|628.67|625.67|628.63|625.63|628.7|625.7|628.52|625.52|29
1608136710000|2020-12-16 16:38:30|628.62|625.62|628.6|625.6|628.97|625.97|628.55|625.55|29
1608136720000|2020-12-16 16:38:40|628.54|625.54|628.34|625.34|628.56|625.56|628.32|625.32|24
1608136730000|2020-12-16 16:38:50|628.35|625.35|628.34|625.34|628.57|625.57|628.31|625.31|28
1608136740000|2020-12-16 16:39:00|628.33|625.33|628.37|625.37|628.4|625.4|628.29|625.29|25
1608136750000|2020-12-16 16:39:10|628.35|625.35|628.6|625.6|628.6|625.6|628.31|625.31|23
1608136760000|2020-12-16 16:39:20|628.61|625.61|628.67|625.67|628.74|625.74|628.6|625.6|26
1608136770000|2020-12-16 16:39:30|628.68|625.68|628.6|625.6|628.74|625.74|628.59|625.59|26
1608136780000|2020-12-16 16:39:40|628.58|625.58|628.57|625.57|628.64|625.64|628.48|625.48|24
1608136790000|2020-12-16 16:39:50|628.58|625.58|628.67|625.67|628.71|625.71|628.5|625.5|25
1608136800000|2020-12-16 16:40:00|628.65|625.65|628.6|625.6|628.67|625.67|628.52|625.52|21
1608136810000|2020-12-16 16:40:10|628.59|625.59|628.53|625.53|628.66|625.66|628.41|625.41|24
1608136820000|2020-12-16 16:40:20|628.44|625.44|628.56|625.56|628.6|625.6|628.44|625.44|25
1608136830000|2020-12-16 16:40:30|628.5|625.5|628.53|625.53|628.55|625.55|628.47|625.47|23
1608136840000|2020-12-16 16:40:40|628.54|625.54|628.22|625.22|628.54|625.54|628.19|625.19|21
1608136850000|2020-12-16 16:40:50|628.2|625.2|628.51|625.51|628.51|625.51|628.2|625.2|24
1608136860000|2020-12-16 16:41:00|628.5|625.5|628.36|625.36|628.55|625.55|628.34|625.34|9
1608136870000|2020-12-16 16:41:10|628.37|625.37|628.21|625.21|628.43|625.43|628.21|625.21|28
1608136880000|2020-12-16 16:41:20|628.2|625.2|628.2|625.2|628.25|625.25|628.08|625.08|22
1608136890000|2020-12-16 16:41:30|628.25|625.25|628.15|625.15|628.26|625.26|628.1|625.1|25
1608136900000|2020-12-16 16:41:40|628.16|625.16|628.33|625.33|628.33|625.33|628.01|625.01|22
1608136910000|2020-12-16 16:41:50|628.31|625.31|628.3|625.3|628.34|625.34|628.13|625.13|20
1608136920000|2020-12-16 16:42:00|628.31|625.31|628.74|625.74|628.74|625.74|628.31|625.31|15
1608136930000|2020-12-16 16:42:10|628.75|625.75|628.89|625.89|628.92|625.92|628.75|625.75|14
1608136940000|2020-12-16 16:42:20|628.87|625.87|628.84|625.84|628.9|625.9|628.77|625.77|23
1608136950000|2020-12-16 16:42:30|628.86|625.86|628.31|625.31|628.86|625.86|628.31|625.31|25
1608136960000|2020-12-16 16:42:40|628.3|625.3|628.18|625.18|628.3|625.3|627.97|624.97|29
1608136970000|2020-12-16 16:42:50|628.12|625.12|628.26|625.26|628.3|625.3|628.12|625.12|29
1608136980000|2020-12-16 16:43:00|628.28|625.28|628.67|625.67|628.75|625.75|628.28|625.28|28
1608136990000|2020-12-16 16:43:10|628.68|625.68|628.72|625.72|628.74|625.74|628.62|625.62|22
1608137000000|2020-12-16 16:43:20|628.74|625.74|628.7|625.7|628.74|625.74|628.65|625.65|12
1608137010000|2020-12-16 16:43:30|628.69|625.69|628.4|625.4|628.69|625.69|628.32|625.32|16
1608137020000|2020-12-16 16:43:40|628.41|625.41|628.41|625.41|628.43|625.43|628.37|625.37|11
1608137030000|2020-12-16 16:43:50|628.42|625.42|628.71|625.71|628.71|625.71|628.42|625.42|21
1608137040000|2020-12-16 16:44:00|628.73|625.73|628.5|625.5|628.73|625.73|628.48|625.48|26
1608137050000|2020-12-16 16:44:10|628.46|625.46|628.51|625.51|628.6|625.6|628.38|625.38|29
1608137060000|2020-12-16 16:44:20|628.49|625.49|628.25|625.25|628.51|625.51|628.21|625.21|22
1608137070000|2020-12-16 16:44:30|628.29|625.29|628.36|625.36|628.39|625.39|628.29|625.29|23
1608137080000|2020-12-16 16:44:40|628.35|625.35|628.59|625.59|628.59|625.59|628.28|625.28|20
1608137090000|2020-12-16 16:44:50|628.58|625.58|628.59|625.59|628.6|625.6|628.54|625.54|18
1608137100000|2020-12-16 16:45:00|628.6|625.6|628.45|625.45|628.6|625.6|628.44|625.44|28
1608137110000|2020-12-16 16:45:10|628.41|625.41|628.17|625.17|628.45|625.45|628.17|625.17|16
1608137120000|2020-12-16 16:45:20|628.21|625.21|628.2|625.2|628.24|625.24|628.17|625.17|17
1608137130000|2020-12-16 16:45:30|628.21|625.21|628.17|625.17|628.21|625.21|628.11|625.11|20
1608137140000|2020-12-16 16:45:40|628.18|625.18|628.08|625.08|628.21|625.21|628.08|625.08|25
1608137150000|2020-12-16 16:45:50|628.01|625.01|627.62|624.62|628.01|625.01|627.53|624.53|28
1608137160000|2020-12-16 16:46:00|627.64|624.64|628.24|625.24|628.24|625.24|627.63|624.63|24
1608137170000|2020-12-16 16:46:10|628.23|625.23|628.19|625.19|628.25|625.25|628.19|625.19|8
1608137180000|2020-12-16 16:46:20|628.21|625.21|628.17|625.17|628.22|625.22|628.05|625.05|20
1608137190000|2020-12-16 16:46:30|628.19|625.19|628.21|625.21|628.22|625.22|628.17|625.17|10
1608137200000|2020-12-16 16:46:40|628.22|625.22|628.4|625.4|628.4|625.4|628.18|625.18|21
1608137210000|2020-12-16 16:46:50|628.63|625.63|628.66|625.66|628.68|625.68|628.61|625.61|18
1608137220000|2020-12-16 16:47:00|628.64|625.64|628.68|625.68|628.68|625.68|628.59|625.59|17
1608137230000|2020-12-16 16:47:10|628.59|625.59|628.77|625.77|628.77|625.77|628.59|625.59|18
1608137240000|2020-12-16 16:47:20|628.75|625.75|628.91|625.91|628.91|625.91|628.69|625.69|22
1608137250000|2020-12-16 16:47:30|628.92|625.92|629.04|626.04|629.24|626.24|628.92|625.92|15
1608137260000|2020-12-16 16:47:40|629.13|626.13|629.23|626.23|629.37|626.37|629.13|626.13|23
1608137270000|2020-12-16 16:47:50|629.24|626.24|629.15|626.15|629.24|626.24|628.99|625.99|19
1608137280000|2020-12-16 16:48:00|629.07|626.07|629.64|626.64|629.64|626.64|628.99|625.99|31
1608137290000|2020-12-16 16:48:10|629.62|626.62|629.82|626.82|629.83|626.83|629.61|626.61|21
1608137300000|2020-12-16 16:48:20|629.84|626.84|629.82|626.82|629.88|626.88|629.72|626.72|20
1608137310000|2020-12-16 16:48:30|629.81|626.81|629.81|626.81|629.88|626.88|629.72|626.72|27
1608137320000|2020-12-16 16:48:40|629.83|626.83|629.58|626.58|629.84|626.84|629.55|626.55|20
1608137330000|2020-12-16 16:48:50|629.55|626.55|629.6|626.6|629.61|626.61|629.53|626.53|20
1608137340000|2020-12-16 16:49:00|629.59|626.59|629.87|626.87|629.87|626.87|629.56|626.56|20
1608137350000|2020-12-16 16:49:10|629.88|626.88|629.84|626.84|629.88|626.88|629.83|626.83|23
1608137360000|2020-12-16 16:49:20|629.83|626.83|629.77|626.77|629.87|626.87|629.76|626.76|12
1608137370000|2020-12-16 16:49:30|629.78|626.78|629.69|626.69|629.78|626.78|629.63|626.63|15
1608137380000|2020-12-16 16:49:40|629.7|626.7|629.57|626.57|629.7|626.7|629.57|626.57|20
1608137390000|2020-12-16 16:49:50|629.58|626.58|629.53|626.53|629.6|626.6|629.53|626.53|7
1608137400000|2020-12-16 16:50:00|629.54|626.54|629.12|626.12|629.54|626.54|629.11|626.11|20
1608137410000|2020-12-16 16:50:10|629.13|626.13|629.23|626.23|629.26|626.26|629.13|626.13|30
1608137420000|2020-12-16 16:50:20|629.21|626.21|628.88|625.88|629.23|626.23|628.86|625.86|31
1608137430000|2020-12-16 16:50:30|628.87|625.87|628.44|625.44|628.99|625.99|628.44|625.44|25
1608137440000|2020-12-16 16:50:40|628.45|625.45|628.44|625.44|628.47|625.47|628.37|625.37|12
1608137450000|2020-12-16 16:50:50|628.43|625.43|628.41|625.41|628.52|625.52|628.39|625.39|12
1608137460000|2020-12-16 16:51:00|628.46|625.46|628.74|625.74|628.74|625.74|628.32|625.32|35
1608137470000|2020-12-16 16:51:10|628.52|625.52|628.71|625.71|628.78|625.78|628.48|625.48|25
1608137480000|2020-12-16 16:51:20|628.64|625.64|628.78|625.78|628.9|625.9|628.5|625.5|22
1608137490000|2020-12-16 16:51:30|628.59|625.59|628.79|625.79|628.91|625.91|628.59|625.59|5
1608137500000|2020-12-16 16:51:40|628.98|625.98|628.73|625.73|628.98|625.98|628.62|625.62|17
1608137510000|2020-12-16 16:51:50|628.74|625.74|628.73|625.73|628.93|625.93|628.62|625.62|14
1608137520000|2020-12-16 16:52:00|628.54|625.54|629.77|626.77|629.82|626.82|628.53|625.53|24
1608137530000|2020-12-16 16:52:10|629.76|626.76|629.46|626.46|629.76|626.76|629.45|626.45|24
1608137540000|2020-12-16 16:52:20|629.44|626.44|629.36|626.36|629.44|626.44|629.36|626.36|14
1608137550000|2020-12-16 16:52:30|629.37|626.37|629.35|626.35|629.39|626.39|629.33|626.33|21
1608137560000|2020-12-16 16:52:40|629.34|626.34|629.35|626.35|629.4|626.4|629.28|626.28|12
1608137570000|2020-12-16 16:52:50|629.34|626.34|629.46|626.46|629.46|626.46|629.34|626.34|15
1608137580000|2020-12-16 16:53:00|629.47|626.47|629.43|626.43|629.5|626.5|629.41|626.41|20
1608137590000|2020-12-16 16:53:10|629.44|626.44|629.41|626.41|629.44|626.44|629.35|626.35|20
1608137600000|2020-12-16 16:53:20|629.4|626.4|629.54|626.54|629.55|626.55|629.4|626.4|21
1608137610000|2020-12-16 16:53:30|629.53|626.53|630.18|627.18|630.23|627.23|629.51|626.51|24
1608137620000|2020-12-16 16:53:40|630.13|627.13|630.33|627.33|630.34|627.34|630.13|627.13|18
1608137630000|2020-12-16 16:53:50|630.35|627.35|630.46|627.46|630.47|627.47|630.33|627.33|18
1608137640000|2020-12-16 16:54:00|630.5|627.5|630.57|627.57|630.68|627.68|630.46|627.46|25
1608137650000|2020-12-16 16:54:10|630.51|627.51|630.68|627.68|630.71|627.71|630.51|627.51|25
1608137660000|2020-12-16 16:54:20|630.69|627.69|630.74|627.74|630.76|627.76|630.66|627.66|16
1608137670000|2020-12-16 16:54:30|630.71|627.71|630.5|627.5|630.73|627.73|630.46|627.46|26
1608137680000|2020-12-16 16:54:40|630.51|627.51|630.4|627.4|630.54|627.54|630.39|627.39|24
1608137690000|2020-12-16 16:54:50|630.41|627.41|630.1|627.1|630.41|627.41|630.07|627.07|30
1608137700000|2020-12-16 16:55:00|630.12|627.12|630.06|627.06|630.12|627.12|630.05|627.05|21
1608137710000|2020-12-16 16:55:10|630.07|627.07|630.06|627.06|630.09|627.09|630.04|627.04|16
1608137720000|2020-12-16 16:55:20|630.05|627.05|630.09|627.09|630.13|627.13|630.02|627.02|16
1608137730000|2020-12-16 16:55:30|630.1|627.1|630.06|627.06|630.11|627.11|630|627|17
1608137740000|2020-12-16 16:55:40|630.05|627.05|630.07|627.07|630.08|627.08|630.05|627.05|6
1608137750000|2020-12-16 16:55:50|630.05|627.05|630.05|627.05|630.1|627.1|630.02|627.02|22
1608137760000|2020-12-16 16:56:00|630.03|627.03|630.21|627.21|630.26|627.26|630.03|627.03|26
1608137770000|2020-12-16 16:56:10|630.28|627.28|630.21|627.21|630.29|627.29|630.19|627.19|26
1608137780000|2020-12-16 16:56:20|630.22|627.22|630.26|627.26|630.27|627.27|630.22|627.22|12
1608137790000|2020-12-16 16:56:30|630.23|627.23|629.94|626.94|630.23|627.23|629.94|626.94|19
1608137800000|2020-12-16 16:56:40|629.95|626.95|630.07|627.07|630.23|627.23|629.95|626.95|26
1608137810000|2020-12-16 16:56:50|630.05|627.05|630.14|627.14|630.18|627.18|629.99|626.99|21
1608137820000|2020-12-16 16:57:00|630.1|627.1|630.19|627.19|630.27|627.27|630.08|627.08|26
1608137830000|2020-12-16 16:57:10|630.23|627.23|630.31|627.31|630.31|627.31|630.19|627.19|17
1608137840000|2020-12-16 16:57:20|630.36|627.36|630.29|627.29|630.36|627.36|630.29|627.29|14
1608137850000|2020-12-16 16:57:30|630.33|627.33|630.49|627.49|630.56|627.56|630.31|627.31|23
1608137860000|2020-12-16 16:57:40|630.52|627.52|630.54|627.54|630.59|627.59|630.52|627.52|21
1608137870000|2020-12-16 16:57:50|630.59|627.59|630.7|627.7|630.75|627.75|630.52|627.52|22
1608137880000|2020-12-16 16:58:00|630.71|627.71|630.74|627.74|630.82|627.82|630.71|627.71|22
1608137890000|2020-12-16 16:58:10|630.75|627.75|630.7|627.7|630.83|627.83|630.7|627.7|17
1608137900000|2020-12-16 16:58:20|630.69|627.69|630.74|627.74|630.79|627.79|630.68|627.68|22
1608137910000|2020-12-16 16:58:30|630.75|627.75|630.8|627.8|630.8|627.8|630.74|627.74|21
1608137920000|2020-12-16 16:58:40|630.79|627.79|631|628|631.02|628.02|630.79|627.79|14
1608137930000|2020-12-16 16:58:50|631.02|628.02|631.05|628.05|631.05|628.05|631|628|10
1608137940000|2020-12-16 16:59:00|631.06|628.06|630.87|627.87|631.1|628.1|630.87|627.87|17
1608137950000|2020-12-16 16:59:10|630.88|627.88|630.79|627.79|630.91|627.91|630.71|627.71|22
1608137960000|2020-12-16 16:59:20|630.77|627.77|630.5|627.5|630.77|627.77|630.48|627.48|23
1608137970000|2020-12-16 16:59:30|630.53|627.53|630.56|627.56|630.56|627.56|630.46|627.46|16
1608137980000|2020-12-16 16:59:40|630.53|627.53|630.53|627.53|630.6|627.6|630.5|627.5|19
1608137990000|2020-12-16 16:59:50|630.52|627.52|630.57|627.57|630.63|627.63|630.5|627.5|22
1608138000000|2020-12-16 17:00:00|630.58|627.58|630.68|627.68|630.73|627.73|630.57|627.57|17
1608138010000|2020-12-16 17:00:10|630.69|627.69|630.71|627.71|630.73|627.73|630.62|627.62|23
1608138020000|2020-12-16 17:00:20|630.68|627.68|630.32|627.32|630.68|627.68|630.31|627.31|24
1608138030000|2020-12-16 17:00:30|630.31|627.31|630.32|627.32|630.49|627.49|630.18|627.18|30
1608138040000|2020-12-16 17:00:40|630.3|627.3|629.72|626.72|630.44|627.44|629.72|626.72|21
1608138050000|2020-12-16 17:00:50|629.7|626.7|630.63|627.63|630.63|627.63|629.7|626.7|32
1608138060000|2020-12-16 17:01:00|630.65|627.65|630.7|627.7|631.02|628.02|630.65|627.65|31
1608138070000|2020-12-16 17:01:10|630.69|627.69|629.91|626.91|630.69|627.69|629.91|626.91|26
1608138080000|2020-12-16 17:01:20|629.93|626.93|629.93|626.93|630|627|629.92|626.92|16
1608138090000|2020-12-16 17:01:30|629.9|626.9|629.92|626.92|629.95|626.95|629.9|626.9|16
1608138100000|2020-12-16 17:01:40|629.93|626.93|629.95|626.95|629.99|626.99|629.93|626.93|18
1608138110000|2020-12-16 17:01:50|629.93|626.93|629.97|626.97|630|627|629.93|626.93|19
1608138120000|2020-12-16 17:02:00|629.93|626.93|629.76|626.76|629.96|626.96|629.76|626.76|18
1608138130000|2020-12-16 17:02:10|629.77|626.77|629.53|626.53|629.77|626.77|629.49|626.49|29
1608138140000|2020-12-16 17:02:20|629.49|626.49|629.44|626.44|629.51|626.51|629.32|626.32|25
1608138150000|2020-12-16 17:02:30|629.53|626.53|629.47|626.47|629.53|626.53|629.42|626.42|26
1608138160000|2020-12-16 17:02:40|629.46|626.46|629.4|626.4|629.46|626.46|629.4|626.4|21
1608138170000|2020-12-16 17:02:50|629.43|626.43|629.16|626.16|629.43|626.43|629.14|626.14|20
1608138180000|2020-12-16 17:03:00|629.15|626.15|629.15|626.15|629.32|626.32|629.12|626.12|28
1608138190000|2020-12-16 17:03:10|629.16|626.16|629.38|626.38|629.38|626.38|629.06|626.06|31
1608138200000|2020-12-16 17:03:20|629.36|626.36|629.58|626.58|629.92|626.92|629.35|626.35|22
1608138210000|2020-12-16 17:03:30|629.59|626.59|629.83|626.83|629.84|626.84|629.51|626.51|22
1608138220000|2020-12-16 17:03:40|629.82|626.82|629.82|626.82|629.86|626.86|629.55|626.55|28
1608138230000|2020-12-16 17:03:50|629.83|626.83|629.72|626.72|629.9|626.9|629.72|626.72|25
1608138240000|2020-12-16 17:04:00|629.73|626.73|629.59|626.59|629.73|626.73|629.56|626.56|12
1608138250000|2020-12-16 17:04:10|629.48|626.48|629.61|626.61|629.62|626.62|629.48|626.48|11
1608138260000|2020-12-16 17:04:20|629.62|626.62|629.81|626.81|629.83|626.83|629.62|626.62|20
1608138270000|2020-12-16 17:04:30|629.79|626.79|629.75|626.75|629.83|626.83|629.74|626.74|22
1608138280000|2020-12-16 17:04:40|629.74|626.74|629.77|626.77|629.77|626.77|629.72|626.72|14
1608138290000|2020-12-16 17:04:50|629.75|626.75|629.7|626.7|629.77|626.77|629.67|626.67|14
1608138300000|2020-12-16 17:05:00|629.69|626.69|629.59|626.59|629.71|626.71|629.57|626.57|18
1608138310000|2020-12-16 17:05:10|629.57|626.57|629.88|626.88|629.9|626.9|629.57|626.57|27
1608138320000|2020-12-16 17:05:20|629.91|626.91|629.78|626.78|629.91|626.91|629.78|626.78|20
1608138330000|2020-12-16 17:05:30|629.77|626.77|629.8|626.8|629.8|626.8|629.74|626.74|19
1608138340000|2020-12-16 17:05:40|629.81|626.81|629.87|626.87|629.87|626.87|629.81|626.81|12
1608138350000|2020-12-16 17:05:50|629.84|626.84|629.91|626.91|629.99|626.99|629.84|626.84|17
1608138360000|2020-12-16 17:06:00|629.86|626.86|629.71|626.71|629.89|626.89|629.71|626.71|12
1608138370000|2020-12-16 17:06:10|629.72|626.72|629.7|626.7|629.73|626.73|629.69|626.69|18
1608138380000|2020-12-16 17:06:20|629.71|626.71|629.67|626.67|629.71|626.71|629.62|626.62|15
1608138390000|2020-12-16 17:06:30|629.64|626.64|629.32|626.32|629.64|626.64|629.3|626.3|17
1608138400000|2020-12-16 17:06:40|629.36|626.36|629.34|626.34|629.41|626.41|629.31|626.31|26
1608138410000|2020-12-16 17:06:50|629.36|626.36|629.53|626.53|629.69|626.69|629.36|626.36|28
1608138420000|2020-12-16 17:07:00|629.52|626.52|629.59|626.59|629.6|626.6|629.52|626.52|24
1608138430000|2020-12-16 17:07:10|629.6|626.6|629.64|626.64|629.69|626.69|629.58|626.58|25
1608138440000|2020-12-16 17:07:20|629.66|626.66|629.64|626.64|629.68|626.68|629.57|626.57|16
1608138450000|2020-12-16 17:07:30|629.67|626.67|629.59|626.59|629.68|626.68|629.54|626.54|21
1608138460000|2020-12-16 17:07:40|629.57|626.57|629.63|626.63|629.67|626.67|629.55|626.55|27
1608138470000|2020-12-16 17:07:50|629.6|626.6|629.56|626.56|629.61|626.61|629.56|626.56|22
1608138480000|2020-12-16 17:08:00|629.57|626.57|629.41|626.41|629.57|626.57|629.4|626.4|21
1608138490000|2020-12-16 17:08:10|629.39|626.39|629.3|626.3|629.42|626.42|629.3|626.3|27
1608138500000|2020-12-16 17:08:20|629.32|626.32|628.82|625.82|629.33|626.33|628.78|625.78|29
1608138510000|2020-12-16 17:08:30|628.81|625.81|628.51|625.51|628.82|625.82|628.48|625.48|22
1608138520000|2020-12-16 17:08:40|628.52|625.52|628.52|625.52|628.76|625.76|628.47|625.47|30
1608138530000|2020-12-16 17:08:50|628.39|625.39|628.6|625.6|628.6|625.6|628.24|625.24|23
1608138540000|2020-12-16 17:09:00|628.61|625.61|628.72|625.72|628.76|625.76|628.61|625.61|25
1608138550000|2020-12-16 17:09:10|628.77|625.77|628.99|625.99|629|626|628.75|625.75|16
1608138560000|2020-12-16 17:09:20|628.98|625.98|628.96|625.96|629.06|626.06|628.95|625.95|25
1608138570000|2020-12-16 17:09:30|629|626|628.6|625.6|629.02|626.02|628.59|625.59|29
1608138580000|2020-12-16 17:09:40|628.57|625.57|628.66|625.66|628.66|625.66|628.49|625.49|26
1608138590000|2020-12-16 17:09:50|628.67|625.67|628.67|625.67|628.71|625.71|628.6|625.6|17
1608138600000|2020-12-16 17:10:00|628.65|625.65|628.35|625.35|628.69|625.69|628.35|625.35|27
1608138610000|2020-12-16 17:10:10|628.31|625.31|628.14|625.14|628.31|625.31|628.12|625.12|22
1608138620000|2020-12-16 17:10:20|628.12|625.12|628.17|625.17|628.17|625.17|628.12|625.12|13
1608138630000|2020-12-16 17:10:30|628.18|625.18|628.22|625.22|628.24|625.24|628.18|625.18|9
1608138640000|2020-12-16 17:10:40|628.2|625.2|628.18|625.18|628.23|625.23|628.13|625.13|20
1608138650000|2020-12-16 17:10:50|628.17|625.17|628.1|625.1|628.19|625.19|628.05|625.05|23
1608138660000|2020-12-16 17:11:00|628.12|625.12|628.09|625.09|628.19|625.19|628.09|625.09|18
1608138670000|2020-12-16 17:11:10|628.05|625.05|628.55|625.55|628.57|625.57|628|625|16
1608138680000|2020-12-16 17:11:20|628.56|625.56|628.68|625.68|628.81|625.81|628.55|625.55|21
1608138690000|2020-12-16 17:11:30|628.69|625.69|628.47|625.47|628.7|625.7|628.35|625.35|23
1608138700000|2020-12-16 17:11:40|628.5|625.5|628.61|625.61|628.63|625.63|628.49|625.49|14
1608138710000|2020-12-16 17:11:50|628.63|625.63|628.18|625.18|628.63|625.63|628.09|625.09|33
1608138720000|2020-12-16 17:12:00|628.17|625.17|628.36|625.36|628.43|625.43|628.14|625.14|19
1608138730000|2020-12-16 17:12:10|628.3|625.3|628.42|625.42|628.47|625.47|628.3|625.3|28
1608138740000|2020-12-16 17:12:20|628.46|625.46|628.63|625.63|628.63|625.63|628.42|625.42|18
1608138750000|2020-12-16 17:12:30|628.65|625.65|628.76|625.76|628.76|625.76|628.65|625.65|19
1608138760000|2020-12-16 17:12:40|628.75|625.75|628.69|625.69|628.76|625.76|628.67|625.67|19
1608138770000|2020-12-16 17:12:50|628.67|625.67|628.87|625.87|628.89|625.89|628.67|625.67|14
1608138780000|2020-12-16 17:13:00|628.82|625.82|628.78|625.78|628.82|625.82|628.7|625.7|17
1608138790000|2020-12-16 17:13:10|628.79|625.79|628.83|625.83|628.84|625.84|628.79|625.79|12
1608138800000|2020-12-16 17:13:20|628.85|625.85|628.73|625.73|628.86|625.86|628.67|625.67|17
1608138810000|2020-12-16 17:13:30|628.78|625.78|628.68|625.68|628.78|625.78|628.67|625.67|21
1608138820000|2020-12-16 17:13:40|628.62|625.62|628.47|625.47|628.64|625.64|628.27|625.27|26
1608138830000|2020-12-16 17:13:50|628.48|625.48|628.33|625.33|628.48|625.48|628.33|625.33|13
1608138840000|2020-12-16 17:14:00|628.34|625.34|628.35|625.35|628.36|625.36|628.33|625.33|12
1608138850000|2020-12-16 17:14:10|628.34|625.34|628.32|625.32|628.35|625.35|628.29|625.29|19
1608138860000|2020-12-16 17:14:20|628.35|625.35|628.44|625.44|628.46|625.46|628.35|625.35|15
1608138870000|2020-12-16 17:14:30|628.47|625.47|628.35|625.35|628.71|625.71|628.34|625.34|29
1608138880000|2020-12-16 17:14:40|628.32|625.32|628.19|625.19|628.32|625.32|628.14|625.14|23
1608138890000|2020-12-16 17:14:50|628.27|625.27|628.28|625.28|628.35|625.35|628.25|625.25|19
1608138900000|2020-12-16 17:15:00|628.3|625.3|628.33|625.33|628.37|625.37|628.29|625.29|18
1608138910000|2020-12-16 17:15:10|628.35|625.35|628.35|625.35|628.35|625.35|628.33|625.33|7
1608138920000|2020-12-16 17:15:20|628.34|625.34|628.3|625.3|628.35|625.35|628.3|625.3|14
1608138930000|2020-12-16 17:15:30|628.31|625.31|628.2|625.2|628.31|625.31|628.19|625.19|10
1608138940000|2020-12-16 17:15:40|628.21|625.21|628.2|625.2|628.21|625.21|628.16|625.16|21
1608138950000|2020-12-16 17:15:50|628.21|625.21|628.25|625.25|628.27|625.27|628.19|625.19|16
1608138960000|2020-12-16 17:16:00|628.3|625.3|628.26|625.26|628.37|625.37|628.26|625.26|13
1608138970000|2020-12-16 17:16:10|628.29|625.29|628.28|625.28|628.33|625.33|628.17|625.17|21
1608138980000|2020-12-16 17:16:20|628.25|625.25|628.25|625.25|628.37|625.37|628.25|625.25|18
1608138990000|2020-12-16 17:16:30|628.29|625.29|628.28|625.28|628.33|625.33|628.28|625.28|8
1608139000000|2020-12-16 17:16:40|628.3|625.3|628.5|625.5|628.52|625.52|628.18|625.18|18
1608139010000|2020-12-16 17:16:50|628.41|625.41|628.2|625.2|628.42|625.42|628.1|625.1|18
1608139020000|2020-12-16 17:17:00|628.18|625.18|628.12|625.12|628.18|625.18|627.76|624.76|18
1608139030000|2020-12-16 17:17:10|628.16|625.16|628.2|625.2|628.27|625.27|628.15|625.15|15
1608139040000|2020-12-16 17:17:20|628.19|625.19|628.25|625.25|628.25|625.25|628.19|625.19|8
1608139050000|2020-12-16 17:17:30|628.21|625.21|628.35|625.35|628.37|625.37|628.21|625.21|10
1608139060000|2020-12-16 17:17:40|628.37|625.37|628.4|625.4|628.4|625.4|628.37|625.37|4
1608139070000|2020-12-16 17:17:50|628.41|625.41|628.89|625.89|628.9|625.9|628.4|625.4|15
1608139080000|2020-12-16 17:18:00|628.88|625.88|628.93|625.93|628.95|625.95|628.77|625.77|9
1608139090000|2020-12-16 17:18:10|628.95|625.95|629.04|626.04|629.04|626.04|628.93|625.93|7
1608139100000|2020-12-16 17:18:20|629.05|626.05|629.09|626.09|629.14|626.14|629.02|626.02|8
1608139110000|2020-12-16 17:18:30|629.12|626.12|629.4|626.4|629.41|626.41|629.07|626.07|12
1608139120000|2020-12-16 17:18:40|629.39|626.39|629.12|626.12|629.39|626.39|629.1|626.1|15
1608139130000|2020-12-16 17:18:50|629.09|626.09|628.9|625.9|629.09|626.09|628.9|625.9|15
1608139140000|2020-12-16 17:19:00|628.94|625.94|629.09|626.09|629.09|626.09|628.88|625.88|22
1608139150000|2020-12-16 17:19:10|629.1|626.1|628.87|625.87|629.11|626.11|628.79|625.79|16
1608139160000|2020-12-16 17:19:20|628.88|625.88|628.89|625.89|628.9|625.9|628.83|625.83|4
1608139170000|2020-12-16 17:19:30|628.9|625.9|628.93|625.93|628.93|625.93|628.89|625.89|13
1608139180000|2020-12-16 17:19:40|628.92|625.92|628.86|625.86|628.92|625.92|628.86|625.86|8
1608139190000|2020-12-16 17:19:50|628.85|625.85|628.88|625.88|628.88|625.88|628.85|625.85|7
1608139200000|2020-12-16 17:20:00|628.89|625.89|628.86|625.86|628.91|625.91|628.86|625.86|13
1608139210000|2020-12-16 17:20:10|628.87|625.87|628.86|625.86|628.87|625.87|628.86|625.86|4
1608139220000|2020-12-16 17:20:20|628.84|625.84|628.89|625.89|628.89|625.89|628.84|625.84|4
1608139230000|2020-12-16 17:20:30|628.88|625.88|628.86|625.86|628.97|625.97|628.78|625.78|22
1608139240000|2020-12-16 17:20:40|628.88|625.88|628.94|625.94|628.95|625.95|628.86|625.86|20
1608139250000|2020-12-16 17:20:50|628.93|625.93|628.92|625.92|628.95|625.95|628.87|625.87|21
1608139260000|2020-12-16 17:21:00|628.93|625.93|628.88|625.88|628.99|625.99|628.85|625.85|22
1608139270000|2020-12-16 17:21:10|628.85|625.85|628.81|625.81|628.91|625.91|628.81|625.81|18
1608139280000|2020-12-16 17:21:20|628.83|625.83|629.02|626.02|629.02|626.02|628.81|625.81|28
1608139290000|2020-12-16 17:21:30|629.01|626.01|629.07|626.07|629.07|626.07|629.01|626.01|18
1608139300000|2020-12-16 17:21:40|629.05|626.05|629.07|626.07|629.07|626.07|629.05|626.05|10
1608139310000|2020-12-16 17:21:50|629.05|626.05|629.18|626.18|629.2|626.2|629.05|626.05|16
1608139320000|2020-12-16 17:22:00|629.19|626.19|629.2|626.2|629.2|626.2|629.19|626.19|14
1608139330000|2020-12-16 17:22:10|629.21|626.21|629.23|626.23|629.25|626.25|629.19|626.19|7
1608139340000|2020-12-16 17:22:20|629.26|626.26|629.22|626.22|629.3|626.3|629.22|626.22|9
1608139350000|2020-12-16 17:22:30|629.26|626.26|629.31|626.31|629.31|626.31|629.26|626.26|3
1608139360000|2020-12-16 17:22:40|629.27|626.27|629.31|626.31|629.43|626.43|629.27|626.27|10
1608139370000|2020-12-16 17:22:50|629.25|626.25|629.58|626.58|629.65|626.65|629.25|626.25|15
1608139380000|2020-12-16 17:23:00|629.59|626.59|629.57|626.57|629.6|626.6|629.48|626.48|10
1608139390000|2020-12-16 17:23:10|629.54|626.54|629.41|626.41|629.54|626.54|629.37|626.37|13
1608139400000|2020-12-16 17:23:20|629.38|626.38|629.35|626.35|629.44|626.44|629.35|626.35|16
1608139410000|2020-12-16 17:23:30|629.36|626.36|629.29|626.29|629.36|626.36|629.29|626.29|6
1608139420000|2020-12-16 17:23:40|629.3|626.3|629.35|626.35|629.36|626.36|629.3|626.3|11
1608139430000|2020-12-16 17:23:50|629.33|626.33|629.34|626.34|629.36|626.36|629.32|626.32|15
1608139440000|2020-12-16 17:24:00|629.35|626.35|628.89|625.89|629.35|626.35|628.88|625.88|24
1608139450000|2020-12-16 17:24:10|628.88|625.88|628.56|625.56|628.88|625.88|628.3|625.3|34
1608139460000|2020-12-16 17:24:20|627.96|624.96|627.86|624.86|627.97|624.97|627.85|624.85|28
1608139470000|2020-12-16 17:24:30|627.85|624.85|627.59|624.59|627.85|624.85|627.47|624.47|24
1608139480000|2020-12-16 17:24:40|627.51|624.51|626.41|623.41|627.51|624.51|626.15|623.15|31
1608139490000|2020-12-16 17:24:50|626.46|623.46|626.29|623.29|626.79|623.79|626.29|623.29|34
1608139500000|2020-12-16 17:25:00|626.33|623.33|626.06|623.06|626.34|623.34|625.98|622.98|32
1608139510000|2020-12-16 17:25:10|626.02|623.02|626.15|623.15|626.16|623.16|626.02|623.02|20
1608139520000|2020-12-16 17:25:20|626.09|623.09|626.04|623.04|626.19|623.19|626|623|29
1608139530000|2020-12-16 17:25:30|626.06|623.06|626.38|623.38|626.43|623.43|626.06|623.06|20
1608139540000|2020-12-16 17:25:40|626.41|623.41|626.08|623.08|626.42|623.42|626.04|623.04|31
1608139550000|2020-12-16 17:25:50|626.05|623.05|626.17|623.17|626.19|623.19|626.05|623.05|19
1608139560000|2020-12-16 17:26:00|626.08|623.08|625.99|622.99|626.08|623.08|625.99|622.99|17
1608139570000|2020-12-16 17:26:10|626.01|623.01|625.4|622.4|626.01|623.01|625.4|622.4|28
1608139580000|2020-12-16 17:26:20|625.42|622.42|625.26|622.26|625.52|622.52|625.23|622.23|23
1608139590000|2020-12-16 17:26:30|625.21|622.21|625.32|622.32|625.32|622.32|624.87|621.87|30
1608139600000|2020-12-16 17:26:40|625.31|622.31|625.36|622.36|625.43|622.43|625.25|622.25|29
1608139610000|2020-12-16 17:26:50|625.34|622.34|625.52|622.52|625.52|622.52|625.3|622.3|33
1608139620000|2020-12-16 17:27:00|625.53|622.53|625.62|622.62|625.62|622.62|625.35|622.35|18
1608139630000|2020-12-16 17:27:10|625.65|622.65|625.63|622.63|625.72|622.72|625.62|622.62|22
1608139640000|2020-12-16 17:27:20|625.62|622.62|625.59|622.59|625.62|622.62|625.54|622.54|22
1608139650000|2020-12-16 17:27:30|625.58|622.58|625.37|622.37|625.58|622.58|625.27|622.27|26
1608139660000|2020-12-16 17:27:40|625.36|622.36|625.34|622.34|625.44|622.44|625.33|622.33|31
1608139670000|2020-12-16 17:27:50|625.36|622.36|625.36|622.36|625.45|622.45|625.27|622.27|27
1608139680000|2020-12-16 17:28:00|625.37|622.37|625.51|622.51|625.55|622.55|625.35|622.35|24
1608139690000|2020-12-16 17:28:10|625.5|622.5|625.56|622.56|625.59|622.59|625.48|622.48|17
1608139700000|2020-12-16 17:28:20|625.54|622.54|625.54|622.54|625.57|622.57|625.51|622.51|16
1608139710000|2020-12-16 17:28:30|625.57|622.57|625.64|622.64|625.67|622.67|625.57|622.57|10
1608139720000|2020-12-16 17:28:40|625.68|622.68|625.65|622.65|625.68|622.68|625.57|622.57|13
1608139730000|2020-12-16 17:28:50|625.63|622.63|625.22|622.22|625.64|622.64|625.19|622.19|30
1608139740000|2020-12-16 17:29:00|625.18|622.18|625.33|622.33|625.36|622.36|625.16|622.16|23
1608139750000|2020-12-16 17:29:10|625.35|622.35|625.39|622.39|625.49|622.49|625.33|622.33|20
1608139760000|2020-12-16 17:29:20|625.4|622.4|625.4|622.4|625.48|622.48|625.4|622.4|24
1608139770000|2020-12-16 17:29:30|625.45|622.45|625.44|622.44|625.45|622.45|625.39|622.39|12
1608139780000|2020-12-16 17:29:40|625.43|622.43|625.45|622.45|625.47|622.47|625.41|622.41|12
1608139790000|2020-12-16 17:29:50|625.42|622.42|625.4|622.4|625.45|622.45|625.38|622.38|14
1608139800000|2020-12-16 17:30:00|625.41|622.41|625.46|622.46|625.5|622.5|625.36|622.36|18
1608139810000|2020-12-16 17:30:10|625.5|622.5|625.46|622.46|625.5|622.5|625.43|622.43|15
1608139820000|2020-12-16 17:30:20|625.43|622.43|625.32|622.32|625.5|622.5|625.32|622.32|21
1608139830000|2020-12-16 17:30:30|625.31|622.31|625.36|622.36|625.39|622.39|625.25|622.25|23
1608139840000|2020-12-16 17:30:40|625.3|622.3|624.9|621.9|625.32|622.32|624.9|621.9|19
1608139850000|2020-12-16 17:30:50|624.89|621.89|624.28|621.28|624.89|621.89|624.28|621.28|23
1608139860000|2020-12-16 17:31:00|624.29|621.29|624.36|621.36|624.36|621.36|624.26|621.26|27
1608139870000|2020-12-16 17:31:10|624.33|621.33|624.48|621.48|624.74|621.74|624.33|621.33|30
1608139880000|2020-12-16 17:31:20|624.47|621.47|624.41|621.41|624.47|621.47|624.36|621.36|26
1608139890000|2020-12-16 17:31:30|624.42|621.42|624.3|621.3|624.42|621.42|624.27|621.27|25
1608139900000|2020-12-16 17:31:40|624.31|621.31|624.27|621.27|624.32|621.32|624.26|621.26|9
1608139910000|2020-12-16 17:31:50|624.28|621.28|623.85|620.85|624.28|621.28|623.85|620.85|25
1608139920000|2020-12-16 17:32:00|623.87|620.87|623.74|620.74|623.87|620.87|623.46|620.46|30
1608139930000|2020-12-16 17:32:10|623.67|620.67|624.12|621.12|624.17|621.17|623.67|620.67|29
1608139940000|2020-12-16 17:32:20|624.15|621.15|623.93|620.93|624.17|621.17|623.86|620.86|26
1608139950000|2020-12-16 17:32:30|623.91|620.91|623.69|620.69|623.91|620.91|623.65|620.65|24
1608139960000|2020-12-16 17:32:40|623.68|620.68|623.63|620.63|623.68|620.68|623.56|620.56|19
1608139970000|2020-12-16 17:32:50|623.68|620.68|623.71|620.71|623.77|620.77|623.67|620.67|21
1608139980000|2020-12-16 17:33:00|623.7|620.7|622.95|619.95|623.7|620.7|622.87|619.87|31
1608139990000|2020-12-16 17:33:10|622.96|619.96|622.97|619.97|623.07|620.07|622.94|619.94|26
1608140000000|2020-12-16 17:33:20|623.01|620.01|622.83|619.83|623.02|620.02|622.75|619.75|28
1608140010000|2020-12-16 17:33:30|622.84|619.84|623.11|620.11|623.15|620.15|622.74|619.74|28
1608140020000|2020-12-16 17:33:40|623.09|620.09|623.07|620.07|623.13|620.13|622.96|619.96|25
1608140030000|2020-12-16 17:33:50|623.11|620.11|623.16|620.16|623.26|620.26|623.11|620.11|20
1608140040000|2020-12-16 17:34:00|623.21|620.21|623.16|620.16|623.36|620.36|623.14|620.14|28
1608140050000|2020-12-16 17:34:10|623.12|620.12|623.14|620.14|623.17|620.17|623.06|620.06|24
1608140060000|2020-12-16 17:34:20|623.22|620.22|623.07|620.07|623.22|620.22|623.07|620.07|23
1608140070000|2020-12-16 17:34:30|623.11|620.11|623.12|620.12|623.18|620.18|623.11|620.11|18
1608140080000|2020-12-16 17:34:40|623.25|620.25|623.87|620.87|623.87|620.87|623.18|620.18|36
1608140090000|2020-12-16 17:34:50|624.08|621.08|624.35|621.35|624.36|621.36|623.98|620.98|29
1608140100000|2020-12-16 17:35:00|624.38|621.38|624.21|621.21|624.38|621.38|624.21|621.21|29
1608140110000|2020-12-16 17:35:10|624.26|621.26|624.72|621.72|624.77|621.77|624.23|621.23|33
1608140120000|2020-12-16 17:35:20|624.69|621.69|624.21|621.21|624.69|621.69|624.21|621.21|24
1608140130000|2020-12-16 17:35:30|624.17|621.17|624.16|621.16|624.17|621.17|624.04|621.04|20
1608140140000|2020-12-16 17:35:40|624.23|621.23|624.15|621.15|624.35|621.35|624.14|621.14|23
1608140150000|2020-12-16 17:35:50|624.14|621.14|623.95|620.95|624.14|621.14|623.89|620.89|24
1608140160000|2020-12-16 17:36:00|623.96|620.96|624.18|621.18|624.21|621.21|623.95|620.95|28
1608140170000|2020-12-16 17:36:10|624.17|621.17|624.13|621.13|624.2|621.2|624.06|621.06|14
1608140180000|2020-12-16 17:36:20|624.12|621.12|624.44|621.44|624.44|621.44|624.08|621.08|12
1608140190000|2020-12-16 17:36:30|624.45|621.45|624.42|621.42|624.45|621.45|624.41|621.41|8
1608140200000|2020-12-16 17:36:40|624.41|621.41|624.41|621.41|624.5|621.5|624.41|621.41|13
1608140210000|2020-12-16 17:36:50|624.45|621.45|624.41|621.41|624.53|621.53|624.41|621.41|7
1608140220000|2020-12-16 17:37:00|624.46|621.46|624.68|621.68|624.68|621.68|624.41|621.41|14
1608140230000|2020-12-16 17:37:10|624.83|621.83|624.88|621.88|624.88|621.88|624.81|621.81|17
1608140240000|2020-12-16 17:37:20|624.86|621.86|625.05|622.05|625.16|622.16|624.83|621.83|21
1608140250000|2020-12-16 17:37:30|625.03|622.03|625.13|622.13|625.16|622.16|625.03|622.03|11
1608140260000|2020-12-16 17:37:40|625.11|622.11|625.05|622.05|625.13|622.13|625.01|622.01|16
1608140270000|2020-12-16 17:37:50|625.1|622.1|625.25|622.25|625.28|622.28|625.05|622.05|24
1608140280000|2020-12-16 17:38:00|625.24|622.24|624.91|621.91|625.24|622.24|624.91|621.91|19
1608140290000|2020-12-16 17:38:10|624.92|621.92|625.04|622.04|625.04|622.04|624.91|621.91|22
1608140300000|2020-12-16 17:38:20|625.07|622.07|625.09|622.09|625.12|622.12|625|622|19
1608140310000|2020-12-16 17:38:30|625.11|622.11|624.97|621.97|625.11|622.11|624.95|621.95|12
1608140320000|2020-12-16 17:38:40|624.98|621.98|625.03|622.03|625.04|622.04|624.95|621.95|13
1608140330000|2020-12-16 17:38:50|625.02|622.02|624.91|621.91|625.03|622.03|624.91|621.91|8
1608140340000|2020-12-16 17:39:00|624.93|621.93|624.99|621.99|624.99|621.99|624.91|621.91|8
1608140350000|2020-12-16 17:39:10|624.95|621.95|624.98|621.98|625.01|622.01|624.95|621.95|15
1608140360000|2020-12-16 17:39:20|625.01|622.01|625|622|625.04|622.04|624.97|621.97|12
1608140370000|2020-12-16 17:39:30|625.04|622.04|625.04|622.04|625.04|622.04|625.04|622.04|1
1608140380000|2020-12-16 17:39:40|625.07|622.07|624.96|621.96|625.07|622.07|624.93|621.93|13
1608140390000|2020-12-16 17:39:50|624.94|621.94|625.03|622.03|625.06|622.06|624.94|621.94|8
1608140400000|2020-12-16 17:40:00|624.98|621.98|624.97|621.97|625.1|622.1|624.93|621.93|16
1608140410000|2020-12-16 17:40:10|624.96|621.96|624.7|621.7|624.98|621.98|624.7|621.7|22
1608140420000|2020-12-16 17:40:20|624.68|621.68|624.67|621.67|624.68|621.68|624.66|621.66|12
1608140430000|2020-12-16 17:40:30|624.68|621.68|624.54|621.54|624.68|621.68|624.53|621.53|15
1608140440000|2020-12-16 17:40:40|624.55|621.55|624.31|621.31|624.55|621.55|624.29|621.29|26
1608140450000|2020-12-16 17:40:50|624.28|621.28|624.3|621.3|624.39|621.39|623.92|620.92|25
1608140460000|2020-12-16 17:41:00|624.31|621.31|624.44|621.44|624.46|621.46|624.31|621.31|17
1608140470000|2020-12-16 17:41:10|624.45|621.45|624.52|621.52|624.54|621.54|624.42|621.42|11
1608140480000|2020-12-16 17:41:20|624.53|621.53|624.58|621.58|624.61|621.61|624.51|621.51|14
1608140490000|2020-12-16 17:41:30|624.56|621.56|624.32|621.32|624.56|621.56|624.27|621.27|20
1608140500000|2020-12-16 17:41:40|624.24|621.24|624.27|621.27|624.3|621.3|624.19|621.19|20
1608140510000|2020-12-16 17:41:50|624.29|621.29|624.57|621.57|624.57|621.57|624.29|621.29|19
1608140520000|2020-12-16 17:42:00|624.55|621.55|624.66|621.66|624.68|621.68|624.55|621.55|13
1608140530000|2020-12-16 17:42:10|624.64|621.64|624.63|621.63|624.66|621.66|624.54|621.54|9
1608140540000|2020-12-16 17:42:20|624.64|621.64|624.12|621.12|624.64|621.64|624.12|621.12|30
1608140550000|2020-12-16 17:42:30|624.1|621.1|623.85|620.85|624.1|621.1|623.83|620.83|15
1608140560000|2020-12-16 17:42:40|623.83|620.83|623.64|620.64|623.83|620.83|623.58|620.58|27
1608140570000|2020-12-16 17:42:50|623.63|620.63|623.58|620.58|623.7|620.7|623.58|620.58|21
1608140580000|2020-12-16 17:43:00|623.6|620.6|623.64|620.64|623.68|620.68|623.59|620.59|16
1608140590000|2020-12-16 17:43:10|623.63|620.63|623.6|620.6|623.65|620.65|623.59|620.59|17
1608140600000|2020-12-16 17:43:20|623.59|620.59|623.52|620.52|623.59|620.59|623.52|620.52|13
1608140610000|2020-12-16 17:43:30|623.54|620.54|623.59|620.59|623.59|620.59|623.5|620.5|17
1608140620000|2020-12-16 17:43:40|623.6|620.6|623.23|620.23|623.66|620.66|623.23|620.23|21
1608140630000|2020-12-16 17:43:50|623.24|620.24|623.18|620.18|623.24|620.24|623.17|620.17|21
1608140640000|2020-12-16 17:44:00|623.19|620.19|623.19|620.19|623.21|620.21|623.16|620.16|22
1608140650000|2020-12-16 17:44:10|623.18|620.18|623.24|620.24|623.24|620.24|623.17|620.17|16
1608140660000|2020-12-16 17:44:20|623.23|620.23|623.55|620.55|623.61|620.61|623.19|620.19|25
1608140670000|2020-12-16 17:44:30|623.56|620.56|623.76|620.76|623.8|620.8|623.52|620.52|18
1608140680000|2020-12-16 17:44:40|623.73|620.73|623.7|620.7|623.76|620.76|623.66|620.66|15
1608140690000|2020-12-16 17:44:50|623.69|620.69|623.98|620.98|623.99|620.99|623.68|620.68|14
1608140700000|2020-12-16 17:45:00|623.92|620.92|623.79|620.79|623.92|620.92|623.77|620.77|14
1608140710000|2020-12-16 17:45:10|623.77|620.77|623.83|620.83|623.83|620.83|623.77|620.77|14
1608140720000|2020-12-16 17:45:20|623.82|620.82|623.96|620.96|623.96|620.96|623.82|620.82|14
1608140730000|2020-12-16 17:45:30|623.93|620.93|623.95|620.95|623.95|620.95|623.92|620.92|8
1608140740000|2020-12-16 17:45:40|623.94|620.94|623.93|620.93|623.95|620.95|623.93|620.93|5
1608140750000|2020-12-16 17:45:50|623.96|620.96|624.22|621.22|624.22|621.22|623.96|620.96|26
1608140760000|2020-12-16 17:46:00|624.2|621.2|624.49|621.49|624.49|621.49|624.16|621.16|24
1608140770000|2020-12-16 17:46:10|624.45|621.45|624.7|621.7|624.71|621.71|624.45|621.45|21
1608140780000|2020-12-16 17:46:20|624.69|621.69|624.69|621.69|624.76|621.76|624.66|621.66|18
1608140790000|2020-12-16 17:46:30|624.64|621.64|624.69|621.69|624.71|621.71|624.64|621.64|15
1608140800000|2020-12-16 17:46:40|624.66|621.66|624.66|621.66|624.72|621.72|624.66|621.66|11
1608140810000|2020-12-16 17:46:50|624.69|621.69|624.93|621.93|624.93|621.93|624.67|621.67|24
1608140820000|2020-12-16 17:47:00|625.11|622.11|625.06|622.06|625.12|622.12|625.05|622.05|11
1608140830000|2020-12-16 17:47:10|625.11|622.11|625.17|622.17|625.23|622.23|625.11|622.11|21
1608140840000|2020-12-16 17:47:20|625.2|622.2|625.04|622.04|625.21|622.21|625.03|622.03|17
1608140850000|2020-12-16 17:47:30|625.03|622.03|625.16|622.16|625.16|622.16|625.03|622.03|14
1608140860000|2020-12-16 17:47:40|625.14|622.14|625.37|622.37|625.47|622.47|625.14|622.14|26
1608140870000|2020-12-16 17:47:50|625.36|622.36|625.11|622.11|625.36|622.36|625.08|622.08|22
1608140880000|2020-12-16 17:48:00|625.09|622.09|625.14|622.14|625.14|622.14|625.08|622.08|19
1608140890000|2020-12-16 17:48:10|625.15|622.15|625.14|622.14|625.19|622.19|625.13|622.13|18
1608140900000|2020-12-16 17:48:20|625.15|622.15|625.04|622.04|625.15|622.15|625.04|622.04|5
1608140910000|2020-12-16 17:48:30|625.05|622.05|624.82|621.82|625.05|622.05|624.81|621.81|21
1608140920000|2020-12-16 17:48:40|624.81|621.81|624.68|621.68|624.83|621.83|624.65|621.65|12
1608140930000|2020-12-16 17:48:50|624.66|621.66|624.78|621.78|624.86|621.86|624.61|621.61|30
1608140940000|2020-12-16 17:49:00|624.82|621.82|624.83|621.83|624.83|621.83|624.73|621.73|21
1608140950000|2020-12-16 17:49:10|624.85|621.85|624.74|621.74|624.86|621.86|624.72|621.72|8
1608140960000|2020-12-16 17:49:20|624.73|621.73|624.59|621.59|624.73|621.73|624.59|621.59|11
1608140970000|2020-12-16 17:49:30|624.63|621.63|624.69|621.69|624.69|621.69|624.63|621.63|7
1608140980000|2020-12-16 17:49:40|624.7|621.7|624.76|621.76|624.77|621.77|624.68|621.68|17
1608140990000|2020-12-16 17:49:50|624.78|621.78|624.72|621.72|624.78|621.78|624.66|621.66|12
1608141000000|2020-12-16 17:50:00|624.7|621.7|624.66|621.66|624.71|621.71|624.63|621.63|11
1608141010000|2020-12-16 17:50:10|624.67|621.67|624.64|621.64|624.7|621.7|624.55|621.55|18
1608141020000|2020-12-16 17:50:20|624.65|621.65|624.84|621.84|624.87|621.87|624.65|621.65|15
1608141030000|2020-12-16 17:50:30|624.86|621.86|624.84|621.84|624.87|621.87|624.84|621.84|9
1608141040000|2020-12-16 17:50:40|624.85|621.85|624.79|621.79|624.89|621.89|624.79|621.79|7
1608141050000|2020-12-16 17:50:50|624.83|621.83|624.89|621.89|624.99|621.99|624.83|621.83|13
1608141060000|2020-12-16 17:51:00|624.91|621.91|624.87|621.87|624.92|621.92|624.83|621.83|17
1608141070000|2020-12-16 17:51:10|624.85|621.85|624.61|621.61|624.85|621.85|624.61|621.61|19
1608141080000|2020-12-16 17:51:20|624.62|621.62|624.47|621.47|624.62|621.62|624.47|621.47|15
1608141090000|2020-12-16 17:51:30|624.46|621.46|624.15|621.15|624.46|621.46|624.15|621.15|22
1608141100000|2020-12-16 17:51:40|624.17|621.17|623.78|620.78|624.21|621.21|623.78|620.78|13
1608141110000|2020-12-16 17:51:50|623.81|620.81|623.81|620.81|623.86|620.86|623.68|620.68|17
1608141120000|2020-12-16 17:52:00|623.83|620.83|623.71|620.71|623.89|620.89|623.71|620.71|17
1608141130000|2020-12-16 17:52:10|623.7|620.7|623.62|620.62|623.7|620.7|623.47|620.47|16
1608141140000|2020-12-16 17:52:20|623.64|620.64|623.05|620.05|623.65|620.65|623.05|620.05|22
1608141150000|2020-12-16 17:52:30|623.06|620.06|623.13|620.13|623.13|620.13|623.02|620.02|28
1608141160000|2020-12-16 17:52:40|623.11|620.11|623.18|620.18|623.31|620.31|623.11|620.11|27
1608141170000|2020-12-16 17:52:50|623.2|620.2|623.21|620.21|623.23|620.23|623.08|620.08|27
1608141180000|2020-12-16 17:53:00|623.29|620.29|623.26|620.26|623.33|620.33|623.23|620.23|23
1608141190000|2020-12-16 17:53:10|623.27|620.27|623.33|620.33|623.37|620.37|623.24|620.24|16
1608141200000|2020-12-16 17:53:20|623.34|620.34|623.45|620.45|623.52|620.52|623.32|620.32|23
1608141210000|2020-12-16 17:53:30|623.47|620.47|623.52|620.52|623.53|620.53|623.43|620.43|11
1608141220000|2020-12-16 17:53:40|623.51|620.51|623.46|620.46|623.53|620.53|623.34|620.34|18
1608141230000|2020-12-16 17:53:50|623.49|620.49|623.45|620.45|623.52|620.52|623.4|620.4|14
1608141240000|2020-12-16 17:54:00|623.46|620.46|623.55|620.55|623.61|620.61|623.45|620.45|24
1608141250000|2020-12-16 17:54:10|623.54|620.54|623.54|620.54|623.61|620.61|623.47|620.47|21
1608141260000|2020-12-16 17:54:20|623.6|620.6|623.59|620.59|623.6|620.6|623.5|620.5|13
1608141270000|2020-12-16 17:54:30|623.58|620.58|623.53|620.53|623.61|620.61|623.53|620.53|11
1608141280000|2020-12-16 17:54:40|623.54|620.54|623.59|620.59|623.59|620.59|623.51|620.51|16
1608141290000|2020-12-16 17:54:50|623.6|620.6|623.84|620.84|623.84|620.84|623.58|620.58|12
1608141300000|2020-12-16 17:55:00|623.85|620.85|623.87|620.87|623.87|620.87|623.84|620.84|7
1608141310000|2020-12-16 17:55:10|623.86|620.86|623.89|620.89|623.89|620.89|623.85|620.85|12
1608141320000|2020-12-16 17:55:20|624|621|624.31|621.31|624.31|621.31|624|621|19
1608141330000|2020-12-16 17:55:30|624.21|621.21|624.67|621.67|624.67|621.67|624.21|621.21|18
1608141340000|2020-12-16 17:55:40|624.68|621.68|624.73|621.73|624.75|621.75|624.68|621.68|15
1608141350000|2020-12-16 17:55:50|624.71|621.71|624.69|621.69|624.73|621.73|624.69|621.69|17
1608141360000|2020-12-16 17:56:00|624.7|621.7|624.74|621.74|624.74|621.74|624.68|621.68|10
1608141370000|2020-12-16 17:56:10|624.72|621.72|624.75|621.75|624.77|621.77|624.72|621.72|12
1608141380000|2020-12-16 17:56:20|624.77|621.77|624.79|621.79|624.79|621.79|624.75|621.75|11
1608141390000|2020-12-16 17:56:30|624.75|621.75|624.78|621.78|624.82|621.82|624.75|621.75|21
1608141400000|2020-12-16 17:56:40|624.77|621.77|624.38|621.38|624.77|621.77|624.36|621.36|30
1608141410000|2020-12-16 17:56:50|624.36|621.36|624.41|621.41|624.41|621.41|624.35|621.35|11
1608141420000|2020-12-16 17:57:00|624.34|621.34|624.26|621.26|624.39|621.39|624.26|621.26|11
1608141430000|2020-12-16 17:57:10|624.27|621.27|624.28|621.28|624.3|621.3|624.26|621.26|6
1608141440000|2020-12-16 17:57:20|624.27|621.27|624.29|621.29|624.37|621.37|624.26|621.26|21
1608141450000|2020-12-16 17:57:30|624.3|621.3|624.54|621.54|624.54|621.54|624.28|621.28|19
1608141460000|2020-12-16 17:57:40|624.49|621.49|624.33|621.33|624.52|621.52|624.32|621.32|24
1608141470000|2020-12-16 17:57:50|624.35|621.35|624.47|621.47|624.5|621.5|624.35|621.35|17
1608141480000|2020-12-16 17:58:00|624.49|621.49|624.47|621.47|624.52|621.52|624.46|621.46|11
1608141490000|2020-12-16 17:58:10|624.46|621.46|624.49|621.49|624.49|621.49|624.46|621.46|8
1608141500000|2020-12-16 17:58:20|624.48|621.48|624.13|621.13|624.48|621.48|624.13|621.13|18
1608141510000|2020-12-16 17:58:30|624.11|621.11|624.12|621.12|624.12|621.12|624.08|621.08|15
1608141520000|2020-12-16 17:58:40|624.11|621.11|624.06|621.06|624.13|621.13|624.03|621.03|17
1608141530000|2020-12-16 17:58:50|624.05|621.05|624.02|621.02|624.08|621.08|623.94|620.94|24
1608141540000|2020-12-16 17:59:00|623.99|620.99|623.91|620.91|624.02|621.02|623.91|620.91|21
1608141550000|2020-12-16 17:59:10|623.88|620.88|623.72|620.72|623.88|620.88|623.68|620.68|23
1608141560000|2020-12-16 17:59:20|623.71|620.71|623.46|620.46|623.73|620.73|623.46|620.46|13
1608141570000|2020-12-16 17:59:30|623.47|620.47|623.46|620.46|623.51|620.51|623.46|620.46|14
1608141580000|2020-12-16 17:59:40|623.49|620.49|623.51|620.51|623.51|620.51|623.46|620.46|15
1608141590000|2020-12-16 17:59:50|623.5|620.5|623.6|620.6|623.61|620.61|623.5|620.5|21
1608141600000|2020-12-16 18:00:00|623.61|620.61|623.89|620.89|623.9|620.9|623.61|620.61|19
1608141610000|2020-12-16 18:00:10|623.93|620.93|624.19|621.19|624.19|621.19|623.93|620.93|23
1608141620000|2020-12-16 18:00:20|624.13|621.13|624.2|621.2|624.3|621.3|624.06|621.06|15
1608141630000|2020-12-16 18:00:30|624.3|621.3|624.68|621.68|624.9|621.9|624.2|621.2|20
1608141640000|2020-12-16 18:00:40|624.69|621.69|624.3|621.3|624.72|621.72|624.3|621.3|20
1608141650000|2020-12-16 18:00:50|624.57|621.57|624.95|621.95|625.02|622.02|624.57|621.57|22
1608141660000|2020-12-16 18:01:00|624.96|621.96|624.95|621.95|625|622|624.93|621.93|20
1608141670000|2020-12-16 18:01:10|624.97|621.97|624.96|621.96|624.99|621.99|624.96|621.96|18
1608141680000|2020-12-16 18:01:20|624.97|621.97|624.66|621.66|624.97|621.97|624.6|621.6|29
1608141690000|2020-12-16 18:01:30|624.68|621.68|624.6|621.6|624.68|621.68|624.6|621.6|22
1608141700000|2020-12-16 18:01:40|624.61|621.61|624.62|621.62|624.64|621.64|624.6|621.6|12
1608141710000|2020-12-16 18:01:50|624.61|621.61|624.66|621.66|624.68|621.68|624.61|621.61|10
1608141720000|2020-12-16 18:02:00|624.67|621.67|624.81|621.81|624.81|621.81|624.67|621.67|6
1608141730000|2020-12-16 18:02:10|624.8|621.8|624.68|621.68|624.8|621.8|624.68|621.68|15
1608141740000|2020-12-16 18:02:20|624.57|621.57|624.62|621.62|624.63|621.63|624.56|621.56|13
1608141750000|2020-12-16 18:02:30|624.59|621.59|624.46|621.46|624.63|621.63|624.46|621.46|16
1608141760000|2020-12-16 18:02:40|624.42|621.42|624.44|621.44|624.45|621.45|624.41|621.41|7
1608141770000|2020-12-16 18:02:50|624.45|621.45|624.39|621.39|624.47|621.47|624.39|621.39|10
1608141780000|2020-12-16 18:03:00|624.41|621.41|624.32|621.32|624.41|621.41|624.31|621.31|18
1608141790000|2020-12-16 18:03:10|624.31|621.31|624.11|621.11|624.34|621.34|624.11|621.11|21
1608141800000|2020-12-16 18:03:20|624.1|621.1|623.9|620.9|624.1|621.1|623.87|620.87|25
1608141810000|2020-12-16 18:03:30|623.89|620.89|623.75|620.75|623.91|620.91|623.75|620.75|10
1608141820000|2020-12-16 18:03:40|623.74|620.74|623.66|620.66|623.74|620.74|623.64|620.64|15
1608141830000|2020-12-16 18:03:50|623.7|620.7|623.94|620.94|623.98|620.98|623.7|620.7|27
1608141840000|2020-12-16 18:04:00|623.95|620.95|623.93|620.93|623.98|620.98|623.91|620.91|14
1608141850000|2020-12-16 18:04:10|623.91|620.91|623.83|620.83|623.91|620.91|623.83|620.83|6
1608141860000|2020-12-16 18:04:20|623.82|620.82|623.59|620.59|623.82|620.82|623.59|620.59|21
1608141870000|2020-12-16 18:04:30|623.63|620.63|623.09|620.09|623.63|620.63|623.06|620.06|27
1608141880000|2020-12-16 18:04:40|623.08|620.08|623.16|620.16|623.22|620.22|623.01|620.01|25
1608141890000|2020-12-16 18:04:50|623.15|620.15|623.34|620.34|623.34|620.34|623.15|620.15|23
1608141900000|2020-12-16 18:05:00|623.31|620.31|623.39|620.39|623.44|620.44|623.31|620.31|18
1608141910000|2020-12-16 18:05:10|623.38|620.38|623.46|620.46|623.51|620.51|623.38|620.38|23
1608141920000|2020-12-16 18:05:20|623.49|620.49|623.51|620.51|623.55|620.55|623.48|620.48|20
1608141930000|2020-12-16 18:05:30|623.53|620.53|623.56|620.56|623.57|620.57|623.49|620.49|17
1608141940000|2020-12-16 18:05:40|623.57|620.57|623.66|620.66|623.67|620.67|623.53|620.53|20
1608141950000|2020-12-16 18:05:50|623.69|620.69|623.91|620.91|623.91|620.91|623.65|620.65|19
1608141960000|2020-12-16 18:06:00|623.86|620.86|624.02|621.02|624.02|621.02|623.81|620.81|13
1608141970000|2020-12-16 18:06:10|624|621|624.12|621.12|624.21|621.21|624|621|14
1608141980000|2020-12-16 18:06:20|624.11|621.11|624.13|621.13|624.22|621.22|624.06|621.06|8
1608141990000|2020-12-16 18:06:30|624.19|621.19|624.45|621.45|624.45|621.45|624.03|621.03|21
1608142000000|2020-12-16 18:06:40|624.48|621.48|624.45|621.45|624.48|621.48|624.43|621.43|19
1608142010000|2020-12-16 18:06:50|624.44|621.44|624.55|621.55|624.58|621.58|624.44|621.44|18
1608142020000|2020-12-16 18:07:00|624.56|621.56|624.59|621.59|624.62|621.62|624.54|621.54|15
1608142030000|2020-12-16 18:07:10|624.61|621.61|624.65|621.65|624.65|621.65|624.58|621.58|13
1608142040000|2020-12-16 18:07:20|624.64|621.64|624.61|621.61|624.68|621.68|624.61|621.61|16
1608142050000|2020-12-16 18:07:30|624.6|621.6|624.64|621.64|624.66|621.66|624.6|621.6|6
1608142060000|2020-12-16 18:07:40|624.66|621.66|624.57|621.57|624.66|621.66|624.57|621.57|13
1608142070000|2020-12-16 18:07:50|624.6|621.6|624.62|621.62|624.63|621.63|624.59|621.59|17
1608142080000|2020-12-16 18:08:00|624.58|621.58|624.58|621.58|624.62|621.62|624.57|621.57|14
1608142090000|2020-12-16 18:08:10|624.59|621.59|624.6|621.6|624.63|621.63|624.59|621.59|9
1608142100000|2020-12-16 18:08:20|624.61|621.61|624.51|621.51|624.62|621.62|624.45|621.45|14
1608142110000|2020-12-16 18:08:30|624.52|621.52|624.61|621.61|624.61|621.61|624.43|621.43|19
1608142120000|2020-12-16 18:08:40|624.62|621.62|624.64|621.64|624.71|621.71|624.62|621.62|18
1608142130000|2020-12-16 18:08:50|624.62|621.62|624.58|621.58|624.63|621.63|624.58|621.58|11
1608142140000|2020-12-16 18:09:00|624.62|621.62|624.63|621.63|624.66|621.66|624.6|621.6|8
1608142150000|2020-12-16 18:09:10|624.6|621.6|624.64|621.64|624.72|621.72|624.6|621.6|16
1608142160000|2020-12-16 18:09:20|624.66|621.66|624.68|621.68|624.69|621.69|624.62|621.62|12
1608142170000|2020-12-16 18:09:30|624.69|621.69|624.63|621.63|624.69|621.69|624.62|621.62|12
1608142180000|2020-12-16 18:09:40|624.64|621.64|624.58|621.58|624.66|621.66|624.58|621.58|10
1608142190000|2020-12-16 18:09:50|624.59|621.59|624.51|621.51|624.6|621.6|624.41|621.41|13
1608142200000|2020-12-16 18:10:00|624.4|621.4|624.35|621.35|624.42|621.42|624.31|621.31|20
1608142210000|2020-12-16 18:10:10|624.34|621.34|624.41|621.41|624.44|621.44|624.34|621.34|15
1608142220000|2020-12-16 18:10:20|624.4|621.4|624.4|621.4|624.43|621.43|624.37|621.37|18
1608142230000|2020-12-16 18:10:30|624.38|621.38|624.28|621.28|624.4|621.4|624.25|621.25|18
1608142240000|2020-12-16 18:10:40|624.3|621.3|624.31|621.31|624.31|621.31|624.3|621.3|2
1608142250000|2020-12-16 18:10:50|624.29|621.29|624.34|621.34|624.34|621.34|624.22|621.22|18
1608142260000|2020-12-16 18:11:00|624.3|621.3|624.29|621.29|624.35|621.35|624.25|621.25|14
1608142270000|2020-12-16 18:11:10|624.31|621.31|624.24|621.24|624.33|621.33|624.24|621.24|23
1608142280000|2020-12-16 18:11:20|624.25|621.25|624.31|621.31|624.31|621.31|624.25|621.25|14
1608142290000|2020-12-16 18:11:30|624.29|621.29|624.43|621.43|624.45|621.45|624.29|621.29|14
1608142300000|2020-12-16 18:11:40|624.4|621.4|624.33|621.33|624.4|621.4|624.31|621.31|17
1608142310000|2020-12-16 18:11:50|624.32|621.32|624.4|621.4|624.4|621.4|624.29|621.29|18
1608142320000|2020-12-16 18:12:00|624.41|621.41|624.42|621.42|624.42|621.42|624.4|621.4|7
1608142330000|2020-12-16 18:12:10|624.4|621.4|624.39|621.39|624.42|621.42|624.39|621.39|5
1608142340000|2020-12-16 18:12:20|624.4|621.4|624.39|621.39|624.4|621.4|624.38|621.38|5
1608142350000|2020-12-16 18:12:30|624.37|621.37|624.31|621.31|624.37|621.37|624.3|621.3|6
1608142360000|2020-12-16 18:12:40|624.3|621.3|624.35|621.35|624.35|621.35|624.27|621.27|11
1608142370000|2020-12-16 18:12:50|624.29|621.29|624.25|621.25|624.33|621.33|624.25|621.25|14
1608142380000|2020-12-16 18:13:00|624.29|621.29|624.1|621.1|624.29|621.29|624.06|621.06|18
1608142390000|2020-12-16 18:13:10|624.11|621.11|624.19|621.19|624.19|621.19|624.08|621.08|11
1608142400000|2020-12-16 18:13:20|624.27|621.27|624.33|621.33|624.35|621.35|624.27|621.27|16
1608142410000|2020-12-16 18:13:30|624.31|621.31|624.36|621.36|624.39|621.39|624.31|621.31|9
1608142420000|2020-12-16 18:13:40|624.37|621.37|624.35|621.35|624.39|621.39|624.33|621.33|14
1608142430000|2020-12-16 18:13:50|624.4|621.4|624.42|621.42|624.42|621.42|624.33|621.33|18
1608142440000|2020-12-16 18:14:00|624.41|621.41|624.41|621.41|624.43|621.43|624.32|621.32|25
1608142450000|2020-12-16 18:14:10|624.37|621.37|624.39|621.39|624.42|621.42|624.36|621.36|17
1608142460000|2020-12-16 18:14:20|624.37|621.37|624.37|621.37|624.49|621.49|624.34|621.34|7
1608142470000|2020-12-16 18:14:30|624.33|621.33|624.14|621.14|624.34|621.34|624.13|621.13|27
1608142480000|2020-12-16 18:14:40|624.13|621.13|624.04|621.04|624.14|621.14|624.04|621.04|14
1608142490000|2020-12-16 18:14:50|624.06|621.06|624.01|621.01|624.06|621.06|624|621|19
1608142500000|2020-12-16 18:15:00|624.04|621.04|623.68|620.68|624.04|621.04|623.68|620.68|21
1608142510000|2020-12-16 18:15:10|623.69|620.69|623.66|620.66|623.69|620.69|623.64|620.64|15
1608142520000|2020-12-16 18:15:20|623.65|620.65|623.64|620.64|623.67|620.67|623.64|620.64|9
1608142530000|2020-12-16 18:15:30|623.65|620.65|623.9|620.9|623.9|620.9|623.65|620.65|22
1608142540000|2020-12-16 18:15:40|623.89|620.89|624.16|621.16|624.2|621.2|623.87|620.87|28
1608142550000|2020-12-16 18:15:50|624.15|621.15|624.25|621.25|624.29|621.29|624.15|621.15|19
1608142560000|2020-12-16 18:16:00|624.29|621.29|624.3|621.3|624.32|621.32|624.23|621.23|16
1608142570000|2020-12-16 18:16:10|624.26|621.26|624.65|621.65|624.65|621.65|624.14|621.14|10
1608142580000|2020-12-16 18:16:20|624.67|621.67|624.64|621.64|624.67|621.67|624.62|621.62|7
1608142590000|2020-12-16 18:16:30|624.63|621.63|624.66|621.66|624.68|621.68|624.63|621.63|8
1608142600000|2020-12-16 18:16:40|624.69|621.69|624.68|621.68|624.69|621.69|624.66|621.66|4
1608142610000|2020-12-16 18:16:50|624.65|621.65|624.64|621.64|624.7|621.7|624.64|621.64|5
1608142620000|2020-12-16 18:17:00|624.67|621.67|624.64|621.64|624.67|621.67|624.64|621.64|2
1608142630000|2020-12-16 18:17:10|624.77|621.77|624.96|621.96|625.01|622.01|624.64|621.64|17
1608142640000|2020-12-16 18:17:20|624.97|621.97|624.97|621.97|624.98|621.98|624.88|621.88|14
1608142650000|2020-12-16 18:17:30|624.91|621.91|625.3|622.3|625.32|622.32|624.91|621.91|14
1608142660000|2020-12-16 18:17:40|625.34|622.34|625.34|622.34|625.35|622.35|625.3|622.3|16
1608142670000|2020-12-16 18:17:50|625.33|622.33|625.36|622.36|625.36|622.36|625.33|622.33|12
1608142680000|2020-12-16 18:18:00|625.48|622.48|625.21|622.21|625.48|622.48|625.19|622.19|19
1608142690000|2020-12-16 18:18:10|625.2|622.2|625.3|622.3|625.31|622.31|625.2|622.2|19
1608142700000|2020-12-16 18:18:20|625.29|622.29|625.42|622.42|625.42|622.42|625.29|622.29|19
1608142710000|2020-12-16 18:18:30|625.43|622.43|625.38|622.38|625.43|622.43|625.25|622.25|18
1608142720000|2020-12-16 18:18:40|625.35|622.35|625.49|622.49|625.51|622.51|625.35|622.35|14
1608142730000|2020-12-16 18:18:50|625.48|622.48|625.57|622.57|625.59|622.59|625.48|622.48|24
1608142740000|2020-12-16 18:19:00|625.58|622.58|625.58|622.58|625.59|622.59|625.54|622.54|15
1608142750000|2020-12-16 18:19:10|625.67|622.67|625.71|622.71|625.71|622.71|625.62|622.62|25
1608142760000|2020-12-16 18:19:20|625.72|622.72|625.72|622.72|625.74|622.74|625.66|622.66|21
1608142770000|2020-12-16 18:19:30|625.69|622.69|625.65|622.65|625.71|622.71|625.56|622.56|21
1608142780000|2020-12-16 18:19:40|625.63|622.63|625.61|622.61|625.64|622.64|625.6|622.6|12
1608142790000|2020-12-16 18:19:50|625.62|622.62|625.62|622.62|625.64|622.64|625.59|622.59|17
1608142800000|2020-12-16 18:20:00|625.61|622.61|625.71|622.71|625.77|622.77|625.61|622.61|18
1608142810000|2020-12-16 18:20:10|625.69|622.69|625.59|622.59|625.69|622.69|625.59|622.59|19
1608142820000|2020-12-16 18:20:20|625.6|622.6|625.4|622.4|625.6|622.6|625.22|622.22|23
1608142830000|2020-12-16 18:20:30|625.39|622.39|625.38|622.38|625.4|622.4|625.36|622.36|10
1608142840000|2020-12-16 18:20:40|625.37|622.37|625.41|622.41|625.41|622.41|625.36|622.36|10
1608142850000|2020-12-16 18:20:50|625.43|622.43|625.47|622.47|625.5|622.5|625.4|622.4|11
1608142860000|2020-12-16 18:21:00|625.45|622.45|625.46|622.46|625.5|622.5|625.44|622.44|17
1608142870000|2020-12-16 18:21:10|625.49|622.49|625.49|622.49|625.5|622.5|625.46|622.46|6
1608142880000|2020-12-16 18:21:20|625.46|622.46|625.46|622.46|625.49|622.49|625.46|622.46|3
1608142890000|2020-12-16 18:21:30|625.65|622.65|625.79|622.79|625.85|622.85|625.64|622.64|7
1608142900000|2020-12-16 18:21:40|625.78|622.78|626.21|623.21|626.22|623.22|625.78|622.78|14
1608142910000|2020-12-16 18:21:50|626.22|623.22|626.08|623.08|626.23|623.23|626.08|623.08|6
1608142920000|2020-12-16 18:22:00|626.15|623.15|625.86|622.86|626.15|623.15|625.86|622.86|13
1608142930000|2020-12-16 18:22:10|625.88|622.88|625.87|622.87|625.9|622.9|625.86|622.86|11
1608142940000|2020-12-16 18:22:20|625.88|622.88|625.79|622.79|625.89|622.89|625.78|622.78|9
1608142950000|2020-12-16 18:22:30|625.78|622.78|625.73|622.73|625.8|622.8|625.73|622.73|8
1608142960000|2020-12-16 18:22:40|625.77|622.77|625.58|622.58|625.77|622.77|625.58|622.58|10
1608142970000|2020-12-16 18:22:50|625.59|622.59|625.48|622.48|625.59|622.59|625.47|622.47|17
1608142980000|2020-12-16 18:23:00|625.49|622.49|625.49|622.49|625.5|622.5|625.46|622.46|13
1608142990000|2020-12-16 18:23:10|625.47|622.47|625.42|622.42|625.5|622.5|625.4|622.4|11
1608143000000|2020-12-16 18:23:20|625.41|622.41|625.42|622.42|625.42|622.42|625.36|622.36|13
1608143010000|2020-12-16 18:23:30|625.43|622.43|625.42|622.42|625.43|622.43|625.41|622.41|5
1608143020000|2020-12-16 18:23:40|625.38|622.38|625.41|622.41|625.41|622.41|625.38|622.38|5
1608143030000|2020-12-16 18:23:50|625.4|622.4|625.42|622.42|625.42|622.42|625.4|622.4|2
1608143040000|2020-12-16 18:24:00|625.43|622.43|625.55|622.55|625.58|622.58|625.4|622.4|14
1608143050000|2020-12-16 18:24:10|625.6|622.6|625.62|622.62|625.66|622.66|625.55|622.55|9
1608143060000|2020-12-16 18:24:20|625.59|622.59|625.64|622.64|625.66|622.66|625.59|622.59|13
1608143070000|2020-12-16 18:24:30|625.66|622.66|625.66|622.66|625.67|622.67|625.63|622.63|13
1608143080000|2020-12-16 18:24:40|625.64|622.64|625.63|622.63|625.67|622.67|625.6|622.6|14
1608143090000|2020-12-16 18:24:50|625.61|622.61|625.59|622.59|625.63|622.63|625.57|622.57|10
1608143100000|2020-12-16 18:25:00|625.57|622.57|625.43|622.43|625.58|622.58|625.4|622.4|12
1608143110000|2020-12-16 18:25:10|625.34|622.34|625.33|622.33|625.35|622.35|625.32|622.32|15
1608143120000|2020-12-16 18:25:20|625.31|622.31|625.27|622.27|625.32|622.32|625.27|622.27|13
1608143130000|2020-12-16 18:25:30|625.21|622.21|625.18|622.18|625.21|622.21|625.15|622.15|6
1608143140000|2020-12-16 18:25:40|625.17|622.17|625.07|622.07|625.17|622.17|625.06|622.06|11
1608143150000|2020-12-16 18:25:50|625.06|622.06|625.11|622.11|625.11|622.11|625.05|622.05|23
1608143160000|2020-12-16 18:26:00|625.09|622.09|625|622|625.11|622.11|624.98|621.98|18
1608143170000|2020-12-16 18:26:10|625.07|622.07|625.01|622.01|625.07|622.07|625|622|3
1608143180000|2020-12-16 18:26:20|625.02|622.02|625.12|622.12|625.14|622.14|625.02|622.02|16
1608143190000|2020-12-16 18:26:30|625.13|622.13|625.44|622.44|625.44|622.44|625.07|622.07|12
1608143200000|2020-12-16 18:26:40|625.45|622.45|625.39|622.39|625.45|622.45|625.38|622.38|11
1608143210000|2020-12-16 18:26:50|625.36|622.36|625.38|622.38|625.38|622.38|625.34|622.34|12
1608143220000|2020-12-16 18:27:00|625.36|622.36|625.36|622.36|625.38|622.38|625.33|622.33|12
1608143230000|2020-12-16 18:27:10|625.35|622.35|625.36|622.36|625.37|622.37|625.35|622.35|10
1608143240000|2020-12-16 18:27:20|625.35|622.35|625.26|622.26|625.36|622.36|625.26|622.26|14
1608143250000|2020-12-16 18:27:30|625.27|622.27|625.39|622.39|625.4|622.4|625.27|622.27|16
1608143260000|2020-12-16 18:27:40|625.4|622.4|625.3|622.3|625.4|622.4|625.29|622.29|10
1608143270000|2020-12-16 18:27:50|625.29|622.29|625.38|622.38|625.38|622.38|625.29|622.29|6
1608143280000|2020-12-16 18:28:00|625.36|622.36|625.36|622.36|625.39|622.39|625.36|622.36|8
1608143290000|2020-12-16 18:28:10|625.33|622.33|625.32|622.32|625.33|622.33|625.31|622.31|10
1608143300000|2020-12-16 18:28:20|625.34|622.34|625.38|622.38|625.4|622.4|625.34|622.34|17
1608143310000|2020-12-16 18:28:30|625.37|622.37|625.36|622.36|625.38|622.38|625.36|622.36|7
1608143320000|2020-12-16 18:28:40|625.37|622.37|625.37|622.37|625.38|622.38|625.37|622.37|7
1608143330000|2020-12-16 18:28:50|625.35|622.35|625.35|622.35|625.41|622.41|625.35|622.35|19
1608143340000|2020-12-16 18:29:00|625.39|622.39|625.39|622.39|625.4|622.4|625.35|622.35|26
1608143350000|2020-12-16 18:29:10|625.4|622.4|625.35|622.35|625.4|622.4|625.35|622.35|13
1608143360000|2020-12-16 18:29:20|625.36|622.36|625.32|622.32|625.38|622.38|625.32|622.32|12
1608143370000|2020-12-16 18:29:30|625.33|622.33|625.37|622.37|625.37|622.37|625.32|622.32|15
1608143380000|2020-12-16 18:29:40|625.36|622.36|625.31|622.31|625.37|622.37|625.31|622.31|11
1608143390000|2020-12-16 18:29:50|625.32|622.32|625.3|622.3|625.32|622.32|625.3|622.3|2
1608143400000|2020-12-16 18:30:00|625.29|622.29|625.39|622.39|625.41|622.41|625.29|622.29|17
1608143410000|2020-12-16 18:30:10|625.38|622.38|625.35|622.35|625.41|622.41|625.35|622.35|14
1608143420000|2020-12-16 18:30:20|625.36|622.36|625.36|622.36|625.41|622.41|625.36|622.36|16
1608143430000|2020-12-16 18:30:30|625.37|622.37|625.39|622.39|625.4|622.4|625.32|622.32|25
1608143440000|2020-12-16 18:30:40|625.38|622.38|624.57|621.57|625.39|622.39|624.56|621.56|23
1608143450000|2020-12-16 18:30:50|624.52|621.52|624.45|621.45|624.55|621.55|624.37|621.37|25
1608143460000|2020-12-16 18:31:00|624.46|621.46|624.77|621.77|624.77|621.77|624.46|621.46|17
1608143470000|2020-12-16 18:31:10|624.75|621.75|624.94|621.94|624.95|621.95|624.72|621.72|10
1608143480000|2020-12-16 18:31:20|624.93|621.93|624.68|621.68|624.93|621.93|624.68|621.68|15
1608143490000|2020-12-16 18:31:30|624.67|621.67|624.6|621.6|624.67|621.67|624.47|621.47|20
1608143500000|2020-12-16 18:31:40|624.61|621.61|624.67|621.67|624.74|621.74|624.61|621.61|21
1608143510000|2020-12-16 18:31:50|624.73|621.73|624.78|621.78|624.81|621.81|624.67|621.67|20
1608143520000|2020-12-16 18:32:00|624.8|621.8|624.85|621.85|624.9|621.9|624.78|621.78|15
1608143530000|2020-12-16 18:32:10|624.82|621.82|624.87|621.87|624.9|621.9|624.81|621.81|16
1608143540000|2020-12-16 18:32:20|625.08|622.08|624.96|621.96|625.09|622.09|624.94|621.94|15
1608143550000|2020-12-16 18:32:30|624.93|621.93|624.92|621.92|624.94|621.94|624.9|621.9|7
1608143560000|2020-12-16 18:32:40|624.91|621.91|624.97|621.97|624.98|621.98|624.9|621.9|13
1608143570000|2020-12-16 18:32:50|624.98|621.98|625.01|622.01|625.04|622.04|624.98|621.98|13
1608143580000|2020-12-16 18:33:00|625.03|622.03|625.05|622.05|625.06|622.06|624.99|621.99|11
1608143590000|2020-12-16 18:33:10|625.03|622.03|625.07|622.07|625.07|622.07|625.03|622.03|15
1608143600000|2020-12-16 18:33:20|625.03|622.03|625.17|622.17|625.23|622.23|625.03|622.03|10
1608143610000|2020-12-16 18:33:30|625.11|622.11|624.72|621.72|625.11|622.11|624.71|621.71|19
1608143620000|2020-12-16 18:33:40|624.71|621.71|624.71|621.71|624.72|621.72|624.69|621.69|7
1608143630000|2020-12-16 18:33:50|624.72|621.72|624.72|621.72|624.72|621.72|624.68|621.68|8
1608143640000|2020-12-16 18:34:00|624.71|621.71|624.74|621.74|624.76|621.76|624.7|621.7|15
1608143650000|2020-12-16 18:34:10|624.72|621.72|624.66|621.66|624.72|621.72|624.62|621.62|21
1608143660000|2020-12-16 18:34:20|624.65|621.65|624.59|621.59|624.66|621.66|624.58|621.58|10
1608143670000|2020-12-16 18:34:30|624.6|621.6|624.5|621.5|624.6|621.6|624.5|621.5|6
1608143680000|2020-12-16 18:34:40|624.53|621.53|624.62|621.62|624.65|621.65|624.51|621.51|15
1608143690000|2020-12-16 18:34:50|624.57|621.57|624.59|621.59|624.65|621.65|624.57|621.57|9
1608143700000|2020-12-16 18:35:00|624.6|621.6|624.64|621.64|624.68|621.68|624.6|621.6|13
1608143710000|2020-12-16 18:35:10|624.65|621.65|624.65|621.65|624.68|621.68|624.64|621.64|11
1608143720000|2020-12-16 18:35:20|624.68|621.68|624.96|621.96|624.96|621.96|624.67|621.67|7
1608143730000|2020-12-16 18:35:30|624.97|621.97|624.92|621.92|624.97|621.97|624.91|621.91|12
1608143740000|2020-12-16 18:35:40|624.91|621.91|624.83|621.83|624.94|621.94|624.78|621.78|19
1608143750000|2020-12-16 18:35:50|624.82|621.82|624.83|621.83|624.85|621.85|624.81|621.81|11
1608143760000|2020-12-16 18:36:00|624.82|621.82|624.93|621.93|624.93|621.93|624.82|621.82|11
1608143770000|2020-12-16 18:36:10|624.92|621.92|624.88|621.88|624.92|621.92|624.88|621.88|4
1608143780000|2020-12-16 18:36:20|624.87|621.87|624.62|621.62|624.87|621.87|624.59|621.59|17
1608143790000|2020-12-16 18:36:30|624.59|621.59|624.62|621.62|624.63|621.63|624.57|621.57|9
1608143800000|2020-12-16 18:36:40|624.61|621.61|624.59|621.59|624.61|621.61|624.56|621.56|13
1608143810000|2020-12-16 18:36:50|624.58|621.58|624.51|621.51|624.58|621.58|624.48|621.48|18
1608143820000|2020-12-16 18:37:00|624.52|621.52|624.57|621.57|624.58|621.58|624.52|621.52|11
1608143830000|2020-12-16 18:37:10|624.58|621.58|624.58|621.58|624.59|621.59|624.56|621.56|12
1608143840000|2020-12-16 18:37:20|624.57|621.57|624.6|621.6|624.6|621.6|624.57|621.57|10
1608143850000|2020-12-16 18:37:30|624.62|621.62|624.59|621.59|624.62|621.62|624.59|621.59|15
1608143860000|2020-12-16 18:37:40|624.6|621.6|624.72|621.72|624.72|621.72|624.58|621.58|12
1608143870000|2020-12-16 18:37:50|624.71|621.71|624.7|621.7|624.81|621.81|624.7|621.7|14
1608143880000|2020-12-16 18:38:00|624.76|621.76|624.83|621.83|624.83|621.83|624.74|621.74|14
1608143890000|2020-12-16 18:38:10|624.74|621.74|625.03|622.03|625.08|622.08|624.74|621.74|17
1608143900000|2020-12-16 18:38:20|625.1|622.1|625.09|622.09|625.12|622.12|625.03|622.03|23
1608143910000|2020-12-16 18:38:30|625.11|622.11|625.27|622.27|625.27|622.27|625.05|622.05|7
1608143920000|2020-12-16 18:38:40|625.26|622.26|625.25|622.25|625.26|622.26|625.24|622.24|7
1608143930000|2020-12-16 18:38:50|625.28|622.28|625.3|622.3|625.32|622.32|625.28|622.28|11
1608143940000|2020-12-16 18:39:00|625.29|622.29|625.33|622.33|625.34|622.34|625.29|622.29|15
1608143950000|2020-12-16 18:39:10|625.28|622.28|625.28|622.28|625.28|622.28|625.28|622.28|1
1608143960000|2020-12-16 18:39:20|625.3|622.3|625.22|622.22|625.3|622.3|625.22|622.22|10
1608143970000|2020-12-16 18:39:30|625.23|622.23|625.11|622.11|625.24|622.24|625.1|622.1|20
1608143980000|2020-12-16 18:39:40|625.12|622.12|625.08|622.08|625.12|622.12|625.08|622.08|13
1608143990000|2020-12-16 18:39:50|625.09|622.09|624.87|621.87|625.09|622.09|624.87|621.87|20
1608144000000|2020-12-16 18:40:00|624.9|621.9|625.01|622.01|625.02|622.02|624.88|621.88|27
1608144010000|2020-12-16 18:40:10|625.03|622.03|625.02|622.02|625.05|622.05|625.01|622.01|19
1608144020000|2020-12-16 18:40:20|625.04|622.04|625|622|625.05|622.05|625|622|15
1608144030000|2020-12-16 18:40:30|624.99|621.99|624.96|621.96|625.05|622.05|624.96|621.96|21
1608144040000|2020-12-16 18:40:40|624.97|621.97|624.98|621.98|625.01|622.01|624.95|621.95|21
1608144050000|2020-12-16 18:40:50|624.97|621.97|624.85|621.85|625|622|624.79|621.79|20
1608144060000|2020-12-16 18:41:00|624.78|621.78|624.77|621.77|624.8|621.8|624.75|621.75|14
1608144070000|2020-12-16 18:41:10|624.76|621.76|624.8|621.8|624.82|621.82|624.76|621.76|11
1608144080000|2020-12-16 18:41:20|624.79|621.79|624.78|621.78|624.79|621.79|624.77|621.77|13
1608144090000|2020-12-16 18:41:30|624.76|621.76|624.8|621.8|624.81|621.81|624.76|621.76|12
1608144100000|2020-12-16 18:41:40|624.78|621.78|624.82|621.82|624.83|621.83|624.78|621.78|9
1608144110000|2020-12-16 18:41:50|624.8|621.8|624.85|621.85|624.85|621.85|624.8|621.8|8
1608144120000|2020-12-16 18:42:00|624.84|621.84|624.94|621.94|624.97|621.97|624.84|621.84|8
1608144130000|2020-12-16 18:42:10|624.96|621.96|624.93|621.93|624.96|621.96|624.93|621.93|4
1608144140000|2020-12-16 18:42:20|624.95|621.95|624.94|621.94|624.95|621.95|624.93|621.93|6
1608144150000|2020-12-16 18:42:30|624.95|621.95|624.93|621.93|624.95|621.95|624.92|621.92|7
1608144160000|2020-12-16 18:42:40|624.94|621.94|624.94|621.94|624.95|621.95|624.93|621.93|7
1608144170000|2020-12-16 18:42:50|624.93|621.93|624.94|621.94|624.95|621.95|624.93|621.93|6
1608144180000|2020-12-16 18:43:00|624.93|621.93|624.89|621.89|624.94|621.94|624.87|621.87|7
1608144190000|2020-12-16 18:43:10|624.88|621.88|624.88|621.88|624.88|621.88|624.88|621.88|1
1608144200000|2020-12-16 18:43:20|624.89|621.89|624.92|621.92|624.93|621.93|624.88|621.88|8
1608144210000|2020-12-16 18:43:30|624.76|621.76|624.68|621.68|624.86|621.86|624.68|621.68|11
1608144220000|2020-12-16 18:43:40|624.69|621.69|624.75|621.75|624.76|621.76|624.69|621.69|3
1608144230000|2020-12-16 18:43:50|624.77|621.77|624.66|621.66|624.78|621.78|624.65|621.65|22
1608144240000|2020-12-16 18:44:00|624.65|621.65|624.69|621.69|624.7|621.7|624.65|621.65|16
1608144250000|2020-12-16 18:44:10|624.67|621.67|624.92|621.92|624.92|621.92|624.67|621.67|16
1608144260000|2020-12-16 18:44:20|624.93|621.93|624.89|621.89|624.93|621.93|624.89|621.89|14
1608144270000|2020-12-16 18:44:30|624.9|621.9|624.69|621.69|624.91|621.91|624.69|621.69|16
1608144280000|2020-12-16 18:44:40|624.67|621.67|624.53|621.53|624.67|621.67|624.51|621.51|20
1608144290000|2020-12-16 18:44:50|624.54|621.54|624.33|621.33|624.55|621.55|624.33|621.33|24
1608144300000|2020-12-16 18:45:00|624.36|621.36|624.01|621.01|624.36|621.36|624.01|621.01|27
1608144310000|2020-12-16 18:45:10|624.03|621.03|623.88|620.88|624.03|621.03|623.85|620.85|24
1608144320000|2020-12-16 18:45:20|623.89|620.89|623.84|620.84|623.9|620.9|623.75|620.75|23
1608144330000|2020-12-16 18:45:30|623.91|620.91|623.89|620.89|624.01|621.01|623.89|620.89|27
1608144340000|2020-12-16 18:45:40|623.88|620.88|623.85|620.85|623.9|620.9|623.85|620.85|15
1608144350000|2020-12-16 18:45:50|623.84|620.84|623.76|620.76|623.84|620.84|623.73|620.73|20
1608144360000|2020-12-16 18:46:00|623.73|620.73|623.65|620.65|623.76|620.76|623.64|620.64|18
1608144370000|2020-12-16 18:46:10|623.67|620.67|623.77|620.77|623.8|620.8|623.66|620.66|20
1608144380000|2020-12-16 18:46:20|623.79|620.79|623.77|620.77|623.8|620.8|623.77|620.77|8
1608144390000|2020-12-16 18:46:30|623.78|620.78|623.77|620.77|623.79|620.79|623.77|620.77|11
1608144400000|2020-12-16 18:46:40|623.8|620.8|623.79|620.79|623.82|620.82|623.77|620.77|10
1608144410000|2020-12-16 18:46:50|623.78|620.78|623.91|620.91|623.91|620.91|623.77|620.77|16
1608144420000|2020-12-16 18:47:00|623.9|620.9|623.89|620.89|623.9|620.9|623.89|620.89|2
1608144430000|2020-12-16 18:47:10|623.88|620.88|623.91|620.91|623.93|620.93|623.88|620.88|9
1608144440000|2020-12-16 18:47:20|623.92|620.92|623.92|620.92|623.92|620.92|623.91|620.91|3
1608144450000|2020-12-16 18:47:30|623.93|620.93|623.92|620.92|623.93|620.93|623.92|620.92|2
1608144460000|2020-12-16 18:47:40|623.93|620.93|623.97|620.97|623.99|620.99|623.92|620.92|10
1608144470000|2020-12-16 18:47:50|623.99|620.99|624.01|621.01|624.04|621.04|623.96|620.96|11
1608144480000|2020-12-16 18:48:00|623.89|620.89|623.59|620.59|623.95|620.95|623.58|620.58|25
1608144490000|2020-12-16 18:48:10|623.61|620.61|623.59|620.59|623.61|620.61|623.59|620.59|8
1608144500000|2020-12-16 18:48:20|623.58|620.58|623.52|620.52|623.58|620.58|623.52|620.52|21
1608144510000|2020-12-16 18:48:30|623.51|620.51|623.6|620.6|623.61|620.61|623.51|620.51|15
1608144520000|2020-12-16 18:48:40|623.59|620.59|623.56|620.56|623.59|620.59|623.55|620.55|5
1608144530000|2020-12-16 18:48:50|623.55|620.55|623.55|620.55|623.57|620.57|623.54|620.54|12
1608144540000|2020-12-16 18:49:00|623.54|620.54|623.55|620.55|623.55|620.55|623.54|620.54|4
1608144560000|2020-12-16 18:49:20|623.49|620.49|623.42|620.42|623.49|620.49|623.42|620.42|5
1608144570000|2020-12-16 18:49:30|623.41|620.41|623.26|620.26|623.41|620.41|623.16|620.16|26
1608144580000|2020-12-16 18:49:40|623.25|620.25|623.31|620.31|623.42|620.42|623.25|620.25|18
1608144590000|2020-12-16 18:49:50|623.29|620.29|623.31|620.31|623.32|620.32|623.22|620.22|21
1608144600000|2020-12-16 18:50:00|623.3|620.3|623.2|620.2|623.31|620.31|623.2|620.2|15
1608144610000|2020-12-16 18:50:10|623.23|620.23|623.27|620.27|623.27|620.27|623.2|620.2|19
1608144620000|2020-12-16 18:50:20|623.24|620.24|623.25|620.25|623.26|620.26|623.23|620.23|9
1608144630000|2020-12-16 18:50:30|623.28|620.28|622.59|619.59|623.28|620.28|622.59|619.59|20
1608144640000|2020-12-16 18:50:40|622.57|619.57|622.3|619.3|622.57|619.57|622.29|619.29|26
1608144650000|2020-12-16 18:50:50|622.31|619.31|622.11|619.11|622.33|619.33|622|619|20
1608144660000|2020-12-16 18:51:00|622.1|619.1|621.95|618.95|622.22|619.22|621.95|618.95|24
1608144670000|2020-12-16 18:51:10|621.92|618.92|621.95|618.95|621.95|618.95|621.73|618.73|25
1608144680000|2020-12-16 18:51:20|621.94|618.94|622|619|622.01|619.01|621.92|618.92|19
1608144690000|2020-12-16 18:51:30|621.97|618.97|621.95|618.95|622.02|619.02|621.95|618.95|21
1608144700000|2020-12-16 18:51:40|621.98|618.98|622.08|619.08|622.15|619.15|621.98|618.98|14
1608144710000|2020-12-16 18:51:50|622.07|619.07|622.07|619.07|622.13|619.13|622.06|619.06|20
1608144720000|2020-12-16 18:52:00|622.08|619.08|622.09|619.09|622.11|619.11|622.07|619.07|12
1608144730000|2020-12-16 18:52:10|622.08|619.08|621.81|618.81|622.09|619.09|621.8|618.8|13
1608144740000|2020-12-16 18:52:20|621.83|618.83|620.77|617.77|621.87|618.87|620.77|617.77|31
1608144750000|2020-12-16 18:52:30|620.8|617.8|620.54|617.54|620.8|617.8|620.5|617.5|25
1608144760000|2020-12-16 18:52:40|620.43|617.43|620.15|617.15|620.6|617.6|619.89|616.89|27
1608144770000|2020-12-16 18:52:50|620.16|617.16|620.69|617.69|620.73|617.73|620.16|617.16|26
1608144780000|2020-12-16 18:53:00|620.7|617.7|620.8|617.8|620.86|617.86|620.69|617.69|24
1608144790000|2020-12-16 18:53:10|620.79|617.79|620.63|617.63|620.8|617.8|620.63|617.63|27
1608144800000|2020-12-16 18:53:20|620.51|617.51|619.72|616.72|620.51|617.51|619.72|616.72|26
1608144810000|2020-12-16 18:53:30|619.71|616.71|619.46|616.46|619.71|616.71|619.42|616.42|21
1608144820000|2020-12-16 18:53:40|619.41|616.41|619.21|616.21|619.41|616.41|619.21|616.21|24
1608144830000|2020-12-16 18:53:50|619.24|616.24|619.2|616.2|619.29|616.29|619.2|616.2|28
1608144840000|2020-12-16 18:54:00|619.22|616.22|619.54|616.54|619.55|616.55|619.19|616.19|20
1608144850000|2020-12-16 18:54:10|619.53|616.53|619.48|616.48|619.53|616.53|619.44|616.44|16
1608144860000|2020-12-16 18:54:20|619.46|616.46|619.54|616.54|619.57|616.57|619.46|616.46|21
1608144870000|2020-12-16 18:54:30|619.66|616.66|619.69|616.69|619.74|616.74|619.65|616.65|24
1608144880000|2020-12-16 18:54:40|619.68|616.68|619.62|616.62|619.7|616.7|619.59|616.59|18
1608144890000|2020-12-16 18:54:50|619.55|616.55|619.63|616.63|619.63|616.63|619.5|616.5|27
1608144900000|2020-12-16 18:55:00|619.58|616.58|619.65|616.65|619.73|616.73|619.55|616.55|28
1608144910000|2020-12-16 18:55:10|619.66|616.66|619.71|616.71|619.71|616.71|619.62|616.62|18
1608144920000|2020-12-16 18:55:20|619.7|616.7|619.72|616.72|619.82|616.82|619.52|616.52|10
1608144930000|2020-12-16 18:55:30|619.66|616.66|619.85|616.85|619.92|616.92|619.6|616.6|22
1608144940000|2020-12-16 18:55:40|619.87|616.87|620.21|617.21|620.24|617.24|619.64|616.64|19
1608144950000|2020-12-16 18:55:50|620.22|617.22|620.4|617.4|620.5|617.5|619.86|616.86|27
1608144960000|2020-12-16 18:56:00|620.37|617.37|620.07|617.07|620.39|617.39|620.07|617.07|15
1608144970000|2020-12-16 18:56:10|620.08|617.08|620.07|617.07|620.11|617.11|620.07|617.07|6
1608144980000|2020-12-16 18:56:20|620.08|617.08|619.82|616.82|620.08|617.08|619.78|616.78|18
1608144990000|2020-12-16 18:56:30|619.83|616.83|619.97|616.97|619.97|616.97|619.81|616.81|25
1608145000000|2020-12-16 18:56:40|619.96|616.96|619.92|616.92|619.96|616.96|619.92|616.92|5
1608145010000|2020-12-16 18:56:50|619.93|616.93|620.33|617.33|620.33|617.33|619.89|616.89|13
1608145020000|2020-12-16 18:57:00|620.34|617.34|620.41|617.41|620.41|617.41|620.33|617.33|9
1608145030000|2020-12-16 18:57:10|620.42|617.42|620.41|617.41|620.48|617.48|620.4|617.4|11
1608145040000|2020-12-16 18:57:20|620.4|617.4|620.34|617.34|620.44|617.44|620.29|617.29|16
1608145050000|2020-12-16 18:57:30|620.32|617.32|620.12|617.12|620.33|617.33|620.03|617.03|22
1608145060000|2020-12-16 18:57:40|620.13|617.13|620.14|617.14|620.16|617.16|620.12|617.12|19
1608145070000|2020-12-16 18:57:50|620.18|617.18|620.18|617.18|620.22|617.22|620.12|617.12|22
1608145080000|2020-12-16 18:58:00|620.2|617.2|620.18|617.18|620.23|617.23|620.18|617.18|11
1608145090000|2020-12-16 18:58:10|620.25|617.25|620.18|617.18|620.28|617.28|620.18|617.18|19
1608145100000|2020-12-16 18:58:20|620.2|617.2|620.24|617.24|620.27|617.27|620.2|617.2|10
1608145110000|2020-12-16 18:58:30|620.26|617.26|620.93|617.93|620.93|617.93|620.23|617.23|21
1608145120000|2020-12-16 18:58:40|620.94|617.94|620.94|617.94|620.96|617.96|620.93|617.93|16
1608145130000|2020-12-16 18:58:50|620.95|617.95|620.96|617.96|620.96|617.96|620.94|617.94|12
1608145140000|2020-12-16 18:59:00|620.95|617.95|620.79|617.79|620.95|617.95|620.72|617.72|26
1608145150000|2020-12-16 18:59:10|620.78|617.78|620.84|617.84|620.87|617.87|620.78|617.78|17
1608145160000|2020-12-16 18:59:20|620.85|617.85|620.88|617.88|620.88|617.88|620.82|617.82|11
1608145170000|2020-12-16 18:59:30|620.87|617.87|620.88|617.88|620.89|617.89|620.87|617.87|11
1608145180000|2020-12-16 18:59:40|620.85|617.85|620.82|617.82|620.85|617.85|620.78|617.78|9
1608145190000|2020-12-16 18:59:50|620.83|617.83|620.86|617.86|620.86|617.86|620.82|617.82|11
1608145200000|2020-12-16 19:00:00|620.84|617.84|621.23|618.23|621.23|618.23|620.84|617.84|17
1608145210000|2020-12-16 19:00:10|621.24|618.24|621.15|618.15|621.27|618.27|621.12|618.12|26
1608145220000|2020-12-16 19:00:20|621.21|618.21|621.03|618.03|621.21|618.21|621.03|618.03|15
1608145230000|2020-12-16 19:00:30|621|618|621.12|618.12|621.12|618.12|621|618|15
1608145240000|2020-12-16 19:00:40|621.08|618.08|621.23|618.23|621.29|618.29|621.08|618.08|18
1608145250000|2020-12-16 19:00:50|621.24|618.24|621.25|618.25|621.3|618.3|621.13|618.13|18
1608145260000|2020-12-16 19:01:00|621.24|618.24|621.3|618.3|621.31|618.31|621.23|618.23|16
1608145270000|2020-12-16 19:01:10|621.24|618.24|621.06|618.06|621.28|618.28|621.05|618.05|19
1608145280000|2020-12-16 19:01:20|621.05|618.05|620.97|617.97|621.13|618.13|620.97|617.97|22
1608145290000|2020-12-16 19:01:30|620.98|617.98|620.07|617.07|621|618|620.07|617.07|27
1608145300000|2020-12-16 19:01:40|620.1|617.1|620.12|617.12|620.12|617.12|620.07|617.07|19
1608145310000|2020-12-16 19:01:50|620.09|617.09|620.17|617.17|620.17|617.17|620.09|617.09|11
1608145320000|2020-12-16 19:02:00|620.18|617.18|620.42|617.42|620.42|617.42|620.16|617.16|28
1608145330000|2020-12-16 19:02:10|620.4|617.4|620.76|617.76|620.76|617.76|620.37|617.37|14
1608145340000|2020-12-16 19:02:20|620.75|617.75|620.99|617.99|620.99|617.99|620.75|617.75|17
1608145350000|2020-12-16 19:02:30|621.04|618.04|621.2|618.2|621.23|618.23|620.98|617.98|23
1608145360000|2020-12-16 19:02:40|621.25|618.25|621.38|618.38|621.38|618.38|621.25|618.25|11
1608145370000|2020-12-16 19:02:50|621.36|618.36|621.77|618.77|621.88|618.88|621.36|618.36|20
1608145380000|2020-12-16 19:03:00|621.8|618.8|622.09|619.09|622.19|619.19|621.79|618.79|24
1608145390000|2020-12-16 19:03:10|622.08|619.08|621.98|618.98|622.1|619.1|621.95|618.95|22
1608145400000|2020-12-16 19:03:20|622.31|619.31|622.44|619.44|622.51|619.51|622.31|619.31|22
1608145410000|2020-12-16 19:03:30|622.43|619.43|622.49|619.49|622.52|619.52|622.4|619.4|13
1608145420000|2020-12-16 19:03:40|622.51|619.51|622.6|619.6|622.61|619.61|622.44|619.44|25
1608145430000|2020-12-16 19:03:50|622.59|619.59|622.92|619.92|622.95|619.95|622.59|619.59|12
1608145440000|2020-12-16 19:04:00|622.93|619.93|622.93|619.93|622.96|619.96|622.92|619.92|16
1608145450000|2020-12-16 19:04:10|622.94|619.94|622.94|619.94|622.96|619.96|622.93|619.93|17
1608145460000|2020-12-16 19:04:20|622.92|619.92|622.77|619.77|622.94|619.94|622.67|619.67|27
1608145470000|2020-12-16 19:04:30|622.79|619.79|622.62|619.62|622.81|619.81|622.61|619.61|20
1608145480000|2020-12-16 19:04:40|622.55|619.55|622.51|619.51|622.55|619.55|622.49|619.49|18
1608145490000|2020-12-16 19:04:50|622.53|619.53|622.46|619.46|622.57|619.57|622.45|619.45|31
1608145500000|2020-12-16 19:05:00|622.44|619.44|622.48|619.48|622.48|619.48|622.35|619.35|18
1608145510000|2020-12-16 19:05:10|622.49|619.49|622.34|619.34|622.54|619.54|622.34|619.34|11
1608145520000|2020-12-16 19:05:20|622.35|619.35|622.38|619.38|622.39|619.39|622.35|619.35|14
1608145530000|2020-12-16 19:05:30|622.37|619.37|622.34|619.34|622.38|619.38|622.33|619.33|5
1608145540000|2020-12-16 19:05:40|622.33|619.33|622.19|619.19|622.34|619.34|622.19|619.19|18
1608145550000|2020-12-16 19:05:50|622.2|619.2|622.08|619.08|622.24|619.24|622.08|619.08|18
1608145560000|2020-12-16 19:06:00|622.11|619.11|622.21|619.21|622.22|619.22|622.11|619.11|20
1608145570000|2020-12-16 19:06:10|622.19|619.19|622.2|619.2|622.2|619.2|622.18|619.18|7
1608145580000|2020-12-16 19:06:20|622.19|619.19|622.27|619.27|622.3|619.3|622.19|619.19|20
1608145590000|2020-12-16 19:06:30|622.28|619.28|622.16|619.16|622.28|619.28|622.15|619.15|14
1608145600000|2020-12-16 19:06:40|622.17|619.17|622.22|619.22|622.22|619.22|622.17|619.17|13
1608145610000|2020-12-16 19:06:50|622.21|619.21|622.23|619.23|622.23|619.23|622.15|619.15|12
1608145620000|2020-12-16 19:07:00|622.24|619.24|622.22|619.22|622.24|619.24|622.22|619.22|5
1608145630000|2020-12-16 19:07:10|622.19|619.19|622.09|619.09|622.19|619.19|622.09|619.09|13
1608145640000|2020-12-16 19:07:20|622.06|619.06|621.96|618.96|622.06|619.06|621.94|618.94|5
1608145650000|2020-12-16 19:07:30|621.97|618.97|622.12|619.12|622.12|619.12|621.97|618.97|11
1608145660000|2020-12-16 19:07:40|622.11|619.11|622.11|619.11|622.12|619.12|622.09|619.09|8
1608145670000|2020-12-16 19:07:50|622.1|619.1|622.11|619.11|622.13|619.13|622.1|619.1|6
1608145680000|2020-12-16 19:08:00|622.12|619.12|622.13|619.13|622.14|619.14|622.12|619.12|5
1608145690000|2020-12-16 19:08:10|622.14|619.14|622.12|619.12|622.14|619.14|622.1|619.1|4
1608145700000|2020-12-16 19:08:20|622.11|619.11|621.83|618.83|622.11|619.11|621.82|618.82|11
1608145710000|2020-12-16 19:08:30|621.79|618.79|621.9|618.9|621.91|618.91|621.79|618.79|18
1608145720000|2020-12-16 19:08:40|621.88|618.88|621.75|618.75|621.88|618.88|621.74|618.74|20
1608145730000|2020-12-16 19:08:50|621.77|618.77|621.56|618.56|621.77|618.77|621.53|618.53|14
1608145740000|2020-12-16 19:09:00|621.57|618.57|621.68|618.68|621.7|618.7|621.56|618.56|21
1608145750000|2020-12-16 19:09:10|621.69|618.69|621.72|618.72|621.75|618.75|621.68|618.68|15
1608145760000|2020-12-16 19:09:20|621.7|618.7|621.59|618.59|621.78|618.78|621.57|618.57|19
1608145770000|2020-12-16 19:09:30|621.58|618.58|621.58|618.58|621.61|618.61|621.55|618.55|19
1608145780000|2020-12-16 19:09:40|621.57|618.57|621.58|618.58|621.6|618.6|621.54|618.54|15
1608145790000|2020-12-16 19:09:50|621.6|618.6|621.62|618.62|621.63|618.63|621.59|618.59|15
1608145800000|2020-12-16 19:10:00|621.6|618.6|621.38|618.38|621.6|618.6|621.37|618.37|21
1608145810000|2020-12-16 19:10:10|621.37|618.37|621.29|618.29|621.38|618.38|621.28|618.28|20
1608145820000|2020-12-16 19:10:20|621.33|618.33|621.47|618.47|621.49|618.49|621.26|618.26|28
1608145830000|2020-12-16 19:10:30|621.45|618.45|621.38|618.38|621.45|618.45|621.36|618.36|19
1608145840000|2020-12-16 19:10:40|621.39|618.39|620.92|617.92|621.45|618.45|620.92|617.92|21
1608145850000|2020-12-16 19:10:50|620.94|617.94|620.99|617.99|621.09|618.09|620.92|617.92|21
1608145860000|2020-12-16 19:11:00|621.01|618.01|621.08|618.08|621.08|618.08|620.98|617.98|15
1608145870000|2020-12-16 19:11:10|621.07|618.07|621.07|618.07|621.1|618.1|621.06|618.06|13
1608145880000|2020-12-16 19:11:20|621.09|618.09|621.26|618.26|621.29|618.29|621.07|618.07|25
1608145890000|2020-12-16 19:11:30|621.25|618.25|621.44|618.44|621.52|618.52|621.25|618.25|22
1608145900000|2020-12-16 19:11:40|621.45|618.45|621.44|618.44|621.47|618.47|621.35|618.35|19
1608145910000|2020-12-16 19:11:50|621.47|618.47|621.48|618.48|621.48|618.48|621.44|618.44|6
1608145920000|2020-12-16 19:12:00|621.47|618.47|621.2|618.2|621.47|618.47|621.14|618.14|26
1608145930000|2020-12-16 19:12:10|621.16|618.16|621.21|618.21|621.22|618.22|621.13|618.13|18
1608145940000|2020-12-16 19:12:20|621.26|618.26|621.52|618.52|621.54|618.54|621.23|618.23|18
1608145950000|2020-12-16 19:12:30|621.54|618.54|621.63|618.63|621.71|618.71|621.52|618.52|15
1608145960000|2020-12-16 19:12:40|621.67|618.67|621.62|618.62|621.7|618.7|621.59|618.59|10
1608145970000|2020-12-16 19:12:50|621.66|618.66|621.76|618.76|621.78|618.78|621.63|618.63|12
1608145980000|2020-12-16 19:13:00|621.98|618.98|621.58|618.58|621.98|618.98|621.58|618.58|32
1608145990000|2020-12-16 19:13:10|621.57|618.57|621.6|618.6|621.6|618.6|621.52|618.52|21
1608146000000|2020-12-16 19:13:20|621.59|618.59|621.61|618.61|621.61|618.61|621.57|618.57|13
1608146010000|2020-12-16 19:13:30|621.64|618.64|621.63|618.63|621.71|618.71|621.61|618.61|13
1608146020000|2020-12-16 19:13:40|621.65|618.65|621.7|618.7|621.7|618.7|621.61|618.61|14
1608146030000|2020-12-16 19:13:50|621.69|618.69|621.68|618.68|621.69|618.69|621.68|618.68|8
1608146040000|2020-12-16 19:14:00|621.64|618.64|621.73|618.73|621.73|618.73|621.64|618.64|16
1608146050000|2020-12-16 19:14:10|621.74|618.74|621.86|618.86|621.9|618.9|621.74|618.74|12
1608146060000|2020-12-16 19:14:20|621.88|618.88|621.88|618.88|621.88|618.88|621.88|618.88|1
1608146070000|2020-12-16 19:14:30|622.08|619.08|622.22|619.22|622.22|619.22|622.05|619.05|9
1608146080000|2020-12-16 19:14:40|622.23|619.23|622.29|619.29|622.29|619.29|622.19|619.19|20
1608146090000|2020-12-16 19:14:50|622.27|619.27|621.98|618.98|622.27|619.27|621.94|618.94|27
1608146100000|2020-12-16 19:15:00|622.01|619.01|622.03|619.03|622.09|619.09|621.97|618.97|23
1608146110000|2020-12-16 19:15:10|622.04|619.04|622.08|619.08|622.1|619.1|622.04|619.04|13
1608146120000|2020-12-16 19:15:20|622.1|619.1|622.11|619.11|622.12|619.12|622.09|619.09|15
1608146130000|2020-12-16 19:15:30|622.1|619.1|622.1|619.1|622.11|619.11|622.1|619.1|5
1608146140000|2020-12-16 19:15:40|622.09|619.09|622.26|619.26|622.28|619.28|622.09|619.09|22
1608146150000|2020-12-16 19:15:50|622.27|619.27|622.27|619.27|622.28|619.28|622.26|619.26|4
1608146160000|2020-12-16 19:16:00|622.26|619.26|622.29|619.29|622.29|619.29|622.26|619.26|4
1608146180000|2020-12-16 19:16:20|622.31|619.31|622.29|619.29|622.31|619.31|622.29|619.29|2
1608146190000|2020-12-16 19:16:30|622.26|619.26|622.51|619.51|622.51|619.51|622.26|619.26|16
1608146200000|2020-12-16 19:16:40|622.53|619.53|622.45|619.45|622.53|619.53|622.45|619.45|9
1608146210000|2020-12-16 19:16:50|622.46|619.46|622.5|619.5|622.53|619.53|622.41|619.41|18
1608146220000|2020-12-16 19:17:00|622.47|619.47|622.78|619.78|622.78|619.78|622.47|619.47|9
1608146230000|2020-12-16 19:17:10|622.76|619.76|623.1|620.1|623.14|620.14|622.76|619.76|26
1608146240000|2020-12-16 19:17:20|623.13|620.13|623.45|620.45|623.51|620.51|623.1|620.1|16
1608146250000|2020-12-16 19:17:30|623.4|620.4|623.47|620.47|623.51|620.51|623.36|620.36|15
1608146260000|2020-12-16 19:17:40|623.49|620.49|623.37|620.37|623.55|620.55|623.37|620.37|19
1608146270000|2020-12-16 19:17:50|623.34|620.34|623.68|620.68|623.75|620.75|623.34|620.34|15
1608146280000|2020-12-16 19:18:00|623.5|620.5|623.34|620.34|623.57|620.57|623.34|620.34|12
1608146290000|2020-12-16 19:18:10|623.39|620.39|623.36|620.36|623.64|620.64|623.36|620.36|15
1608146300000|2020-12-16 19:18:20|623.34|620.34|623.17|620.17|623.34|620.34|623.14|620.14|25
1608146310000|2020-12-16 19:18:30|623.19|620.19|623.03|620.03|623.2|620.2|623.02|620.02|15
1608146320000|2020-12-16 19:18:40|623.04|620.04|623.02|620.02|623.05|620.05|623.02|620.02|13
1608146330000|2020-12-16 19:18:50|622.99|619.99|622.89|619.89|622.99|619.99|622.77|619.77|21
1608146340000|2020-12-16 19:19:00|622.94|619.94|622.68|619.68|622.94|619.94|622.68|619.68|14
1608146350000|2020-12-16 19:19:10|622.57|619.57|622.69|619.69|622.69|619.69|622.57|619.57|6
1608146360000|2020-12-16 19:19:20|622.68|619.68|622.59|619.59|622.68|619.68|622.59|619.59|6
1608146370000|2020-12-16 19:19:30|622.6|619.6|622.58|619.58|622.6|619.6|622.54|619.54|6
1608146380000|2020-12-16 19:19:40|622.59|619.59|623.14|620.14|623.14|620.14|622.59|619.59|21
1608146390000|2020-12-16 19:19:50|623.08|620.08|623.08|620.08|623.14|620.14|623.08|620.08|8
1608146400000|2020-12-16 19:20:00|623.12|620.12|623.07|620.07|623.34|620.34|623.07|620.07|18
1608146410000|2020-12-16 19:20:10|623.18|620.18|623.27|620.27|623.32|620.32|623.18|620.18|3
1608146420000|2020-12-16 19:20:20|623.47|620.47|623.55|620.55|623.55|620.55|623.45|620.45|8
1608146430000|2020-12-16 19:20:30|623.5|620.5|623.5|620.5|623.53|620.53|623.49|620.49|12
1608146440000|2020-12-16 19:20:40|623.49|620.49|623.48|620.48|623.56|620.56|623.48|620.48|13
1608146450000|2020-12-16 19:20:50|623.47|620.47|623.37|620.37|623.53|620.53|623.37|620.37|17
1608146460000|2020-12-16 19:21:00|623.38|620.38|623.48|620.48|623.48|620.48|623.34|620.34|22
1608146470000|2020-12-16 19:21:10|623.5|620.5|623.35|620.35|623.5|620.5|623.35|620.35|20
1608146480000|2020-12-16 19:21:20|623.36|620.36|623.35|620.35|623.36|620.36|623.25|620.25|16
1608146490000|2020-12-16 19:21:30|623.34|620.34|623.45|620.45|623.48|620.48|623.31|620.31|20
1608146500000|2020-12-16 19:21:40|623.4|620.4|623.38|620.38|623.46|620.46|623.37|620.37|20
1608146510000|2020-12-16 19:21:50|623.36|620.36|623.34|620.34|623.41|620.41|623.33|620.33|11
1608146520000|2020-12-16 19:22:00|623.33|620.33|623.23|620.23|623.33|620.33|623.18|620.18|22
1608146530000|2020-12-16 19:22:10|623.25|620.25|623.39|620.39|623.39|620.39|623.25|620.25|14
1608146540000|2020-12-16 19:22:20|623.38|620.38|623.36|620.36|623.42|620.42|623.36|620.36|9
1608146550000|2020-12-16 19:22:30|623.38|620.38|623.34|620.34|623.46|620.46|623.34|620.34|11
1608146560000|2020-12-16 19:22:40|623.4|620.4|623.34|620.34|623.4|620.4|623.28|620.28|19
1608146570000|2020-12-16 19:22:50|623.33|620.33|623.14|620.14|623.34|620.34|623.13|620.13|16
1608146580000|2020-12-16 19:23:00|623.13|620.13|623.29|620.29|623.29|620.29|623.07|620.07|20
1608146590000|2020-12-16 19:23:10|623.28|620.28|623.48|620.48|623.5|620.5|623.28|620.28|13
1608146600000|2020-12-16 19:23:20|623.49|620.49|623.46|620.46|623.49|620.49|623.43|620.43|23
1608146610000|2020-12-16 19:23:30|623.47|620.47|623.57|620.57|623.57|620.57|623.47|620.47|15
1608146620000|2020-12-16 19:23:40|623.62|620.62|623.8|620.8|623.8|620.8|623.58|620.58|19
1608146630000|2020-12-16 19:23:50|623.77|620.77|623.73|620.73|623.78|620.78|623.73|620.73|17
1608146640000|2020-12-16 19:24:00|623.75|620.75|623.56|620.56|623.75|620.75|623.56|620.56|22
1608146650000|2020-12-16 19:24:10|623.52|620.52|623.62|620.62|623.64|620.64|623.51|620.51|20
1608146660000|2020-12-16 19:24:20|623.61|620.61|623.5|620.5|623.61|620.61|623.47|620.47|23
1608146670000|2020-12-16 19:24:30|623.49|620.49|623.46|620.46|623.53|620.53|623.42|620.42|20
1608146680000|2020-12-16 19:24:40|623.48|620.48|623.51|620.51|623.54|620.54|623.46|620.46|20
1608146690000|2020-12-16 19:24:50|623.5|620.5|623.49|620.49|623.5|620.5|623.47|620.47|12
1608146700000|2020-12-16 19:25:00|623.5|620.5|623.81|620.81|623.81|620.81|623.49|620.49|16
1608146710000|2020-12-16 19:25:10|623.82|620.82|623.78|620.78|623.83|620.83|623.78|620.78|7
1608146720000|2020-12-16 19:25:20|623.8|620.8|623.76|620.76|623.8|620.8|623.73|620.73|22
1608146730000|2020-12-16 19:25:30|623.75|620.75|623.55|620.55|623.78|620.78|623.54|620.54|24
1608146740000|2020-12-16 19:25:40|623.56|620.56|623.71|620.71|623.72|620.72|623.56|620.56|16
1608146750000|2020-12-16 19:25:50|623.72|620.72|623.72|620.72|623.74|620.74|623.7|620.7|15
1608146760000|2020-12-16 19:26:00|623.71|620.71|623.64|620.64|623.71|620.71|623.57|620.57|21
1608146770000|2020-12-16 19:26:10|623.65|620.65|623.63|620.63|623.68|620.68|623.62|620.62|20
1608146780000|2020-12-16 19:26:20|623.64|620.64|623.61|620.61|623.64|620.64|623.59|620.59|13
1608146790000|2020-12-16 19:26:30|623.62|620.62|623.69|620.69|623.71|620.71|623.61|620.61|22
1608146800000|2020-12-16 19:26:40|623.68|620.68|623.69|620.69|623.69|620.69|623.67|620.67|5
1608146810000|2020-12-16 19:26:50|623.68|620.68|623.68|620.68|623.68|620.68|623.68|620.68|1
1608146820000|2020-12-16 19:27:00|623.69|620.69|623.71|620.71|623.72|620.72|623.65|620.65|12
1608146830000|2020-12-16 19:27:10|623.72|620.72|623.76|620.76|623.77|620.77|623.7|620.7|15
1608146840000|2020-12-16 19:27:20|623.75|620.75|623.73|620.73|623.75|620.75|623.68|620.68|7
1608146850000|2020-12-16 19:27:30|623.74|620.74|623.77|620.77|623.79|620.79|623.73|620.73|9
1608146860000|2020-12-16 19:27:40|623.75|620.75|623.76|620.76|623.77|620.77|623.75|620.75|6
1608146870000|2020-12-16 19:27:50|623.75|620.75|623.53|620.53|623.76|620.76|623.49|620.49|24
1608146880000|2020-12-16 19:28:00|623.52|620.52|623.73|620.73|623.75|620.75|623.51|620.51|19
1608146890000|2020-12-16 19:28:10|623.72|620.72|623.64|620.64|623.72|620.72|623.64|620.64|13
1608146900000|2020-12-16 19:28:20|623.68|620.68|623.68|620.68|623.72|620.72|623.62|620.62|18
1608146910000|2020-12-16 19:28:30|623.7|620.7|623.73|620.73|623.74|620.74|623.7|620.7|9
1608146920000|2020-12-16 19:28:40|623.72|620.72|623.65|620.65|623.74|620.74|623.65|620.65|10
1608146930000|2020-12-16 19:28:50|623.64|620.64|623.66|620.66|623.75|620.75|623.6|620.6|20
1608146940000|2020-12-16 19:29:00|623.68|620.68|623.64|620.64|623.69|620.69|623.61|620.61|14
1608146950000|2020-12-16 19:29:10|623.68|620.68|623.7|620.7|623.72|620.72|623.65|620.65|9
1608146960000|2020-12-16 19:29:20|623.73|620.73|623.79|620.79|623.81|620.81|623.7|620.7|8
1608146970000|2020-12-16 19:29:30|623.8|620.8|623.79|620.79|623.8|620.8|623.79|620.79|4
1608146980000|2020-12-16 19:29:40|623.77|620.77|623.79|620.79|623.79|620.79|623.72|620.72|14
1608146990000|2020-12-16 19:29:50|623.81|620.81|623.82|620.82|623.82|620.82|623.72|620.72|16
1608147000000|2020-12-16 19:30:00|623.83|620.83|623.83|620.83|623.83|620.83|623.83|620.83|1
1608147010000|2020-12-16 19:30:10|623.82|620.82|623.83|620.83|623.83|620.83|623.82|620.82|2
1608147020000|2020-12-16 19:30:20|623.84|620.84|623.87|620.87|623.87|620.87|623.84|620.84|2
1608147030000|2020-12-16 19:30:30|623.85|620.85|623.85|620.85|623.86|620.86|623.84|620.84|9
1608147040000|2020-12-16 19:30:40|623.83|620.83|623.83|620.83|623.85|620.85|623.83|620.83|7
1608147050000|2020-12-16 19:30:50|623.84|620.84|623.71|620.71|623.85|620.85|623.68|620.68|18
1608147060000|2020-12-16 19:31:00|623.69|620.69|623.75|620.75|623.77|620.77|623.65|620.65|20
1608147070000|2020-12-16 19:31:10|623.76|620.76|623.81|620.81|623.83|620.83|623.74|620.74|15
1608147080000|2020-12-16 19:31:20|623.82|620.82|623.83|620.83|623.83|620.83|623.82|620.82|18
1608147090000|2020-12-16 19:31:30|623.82|620.82|623.66|620.66|623.82|620.82|623.66|620.66|18
1608147100000|2020-12-16 19:31:40|623.65|620.65|623.67|620.67|623.73|620.73|623.65|620.65|12
1608147110000|2020-12-16 19:31:50|623.65|620.65|623.65|620.65|623.67|620.67|623.65|620.65|8
1608147120000|2020-12-16 19:32:00|623.64|620.64|623.47|620.47|623.64|620.64|623.42|620.42|22
1608147130000|2020-12-16 19:32:10|623.45|620.45|623.33|620.33|623.48|620.48|623.32|620.32|26
1608147140000|2020-12-16 19:32:20|623.32|620.32|623.32|620.32|623.34|620.34|623.3|620.3|11
1608147150000|2020-12-16 19:32:30|623.35|620.35|623.41|620.41|623.42|620.42|623.32|620.32|16
1608147160000|2020-12-16 19:32:40|623.42|620.42|623.59|620.59|623.59|620.59|623.41|620.41|12
1608147170000|2020-12-16 19:32:50|623.67|620.67|623.66|620.66|623.74|620.74|623.65|620.65|15
1608147180000|2020-12-16 19:33:00|623.68|620.68|623.65|620.65|623.68|620.68|623.58|620.58|21
1608147190000|2020-12-16 19:33:10|623.64|620.64|623.67|620.67|623.7|620.7|623.64|620.64|12
1608147200000|2020-12-16 19:33:20|623.68|620.68|623.82|620.82|623.88|620.88|623.68|620.68|18
1608147210000|2020-12-16 19:33:30|623.8|620.8|623.83|620.83|623.86|620.86|623.8|620.8|17
1608147220000|2020-12-16 19:33:40|623.85|620.85|623.74|620.74|623.86|620.86|623.72|620.72|19
1608147230000|2020-12-16 19:33:50|623.76|620.76|623.78|620.78|623.81|620.81|623.75|620.75|16
1608147240000|2020-12-16 19:34:00|623.79|620.79|623.51|620.51|623.82|620.82|623.5|620.5|18
1608147250000|2020-12-16 19:34:10|623.5|620.5|623.47|620.47|623.54|620.54|623.43|620.43|16
1608147260000|2020-12-16 19:34:20|623.44|620.44|623.43|620.43|623.47|620.47|623.43|620.43|17
1608147270000|2020-12-16 19:34:30|623.46|620.46|623.41|620.41|623.46|620.46|623.36|620.36|23
1608147280000|2020-12-16 19:34:40|623.38|620.38|623.41|620.41|623.44|620.44|623.38|620.38|18
1608147290000|2020-12-16 19:34:50|623.4|620.4|623.44|620.44|623.44|620.44|623.35|620.35|13
1608147300000|2020-12-16 19:35:00|623.45|620.45|623.53|620.53|623.53|620.53|623.43|620.43|5
1608147310000|2020-12-16 19:35:10|623.48|620.48|623.62|620.62|623.7|620.7|623.48|620.48|11
1608147320000|2020-12-16 19:35:20|623.59|620.59|623.7|620.7|623.7|620.7|623.59|620.59|2
1608147330000|2020-12-16 19:35:30|623.72|620.72|623.75|620.75|623.83|620.83|623.72|620.72|15
1608147340000|2020-12-16 19:35:40|623.76|620.76|623.86|620.86|623.86|620.86|623.67|620.67|26
1608147360000|2020-12-16 19:36:00|623.81|620.81|623.87|620.87|623.87|620.87|623.81|620.81|9
1608147370000|2020-12-16 19:36:10|623.84|620.84|623.43|620.43|623.89|620.89|623.42|620.42|17
1608147380000|2020-12-16 19:36:20|623.42|620.42|623.42|620.42|623.47|620.47|623.41|620.41|8
1608147390000|2020-12-16 19:36:30|623.41|620.41|623.39|620.39|623.41|620.41|623.38|620.38|5
1608147400000|2020-12-16 19:36:40|623.41|620.41|623.53|620.53|623.55|620.55|623.41|620.41|13
1608147410000|2020-12-16 19:36:50|623.52|620.52|623.44|620.44|623.52|620.52|623.38|620.38|9
1608147420000|2020-12-16 19:37:00|623.46|620.46|623.39|620.39|623.53|620.53|623.32|620.32|15
1608147430000|2020-12-16 19:37:10|623.4|620.4|623.45|620.45|623.45|620.45|623.38|620.38|11
1608147440000|2020-12-16 19:37:20|623.56|620.56|623.46|620.46|623.56|620.56|623.4|620.4|13
1608147450000|2020-12-16 19:37:30|623.45|620.45|623.45|620.45|623.5|620.5|623.44|620.44|12
1608147460000|2020-12-16 19:37:40|623.46|620.46|623.56|620.56|623.56|620.56|623.46|620.46|5
1608147470000|2020-12-16 19:37:50|623.57|620.57|623.56|620.56|623.62|620.62|623.52|620.52|9
1608147480000|2020-12-16 19:38:00|623.59|620.59|623.69|620.69|623.69|620.69|623.51|620.51|21
1608147490000|2020-12-16 19:38:10|623.72|620.72|623.77|620.77|623.78|620.78|623.72|620.72|5
1608147500000|2020-12-16 19:38:20|623.78|620.78|623.82|620.82|623.82|620.82|623.73|620.73|13
1608147510000|2020-12-16 19:38:30|623.86|620.86|623.93|620.93|623.94|620.94|623.86|620.86|4
1608147520000|2020-12-16 19:38:40|623.94|620.94|623.95|620.95|623.95|620.95|623.94|620.94|4
1608147530000|2020-12-16 19:38:50|623.96|620.96|623.97|620.97|623.98|620.98|623.96|620.96|4
1608147540000|2020-12-16 19:39:00|623.95|620.95|623.96|620.96|623.96|620.96|623.95|620.95|2
1608147550000|2020-12-16 19:39:10|623.94|620.94|624.05|621.05|624.05|621.05|623.94|620.94|7
1608147560000|2020-12-16 19:39:20|624.03|621.03|624.03|621.03|624.05|621.05|624.03|621.03|17
1608147570000|2020-12-16 19:39:30|624.04|621.04|624.02|621.02|624.06|621.06|624.01|621.01|11
1608147580000|2020-12-16 19:39:40|624.01|621.01|624.05|621.05|624.08|621.08|624.01|621.01|6
1608147590000|2020-12-16 19:39:50|624.06|621.06|624.07|621.07|624.08|621.08|624.04|621.04|8
1608147600000|2020-12-16 19:40:00|624.08|621.08|624.05|621.05|624.08|621.08|624.04|621.04|14
1608147610000|2020-12-16 19:40:10|624.06|621.06|624.06|621.06|624.07|621.07|624.05|621.05|4
1608147620000|2020-12-16 19:40:20|624.07|621.07|624.21|621.21|624.22|621.22|624.07|621.07|13
1608147630000|2020-12-16 19:40:30|624.2|621.2|624.18|621.18|624.21|621.21|624.15|621.15|5
1608147640000|2020-12-16 19:40:40|624.15|621.15|624.18|621.18|624.19|621.19|624.15|621.15|4
1608147650000|2020-12-16 19:40:50|624.19|621.19|624.22|621.22|624.24|621.24|624.19|621.19|10
1608147660000|2020-12-16 19:41:00|624.2|621.2|624.2|621.2|624.2|621.2|624.2|621.2|1
1608147670000|2020-12-16 19:41:10|624.21|621.21|624.13|621.13|624.22|621.22|624.12|621.12|16
1608147680000|2020-12-16 19:41:20|624.14|621.14|624.02|621.02|624.15|621.15|624.02|621.02|13
1608147690000|2020-12-16 19:41:30|624|621|624.02|621.02|624.02|621.02|624|621|5
1608147700000|2020-12-16 19:41:40|624.01|621.01|624.07|621.07|624.09|621.09|624.01|621.01|13
1608147710000|2020-12-16 19:41:50|624.08|621.08|624.05|621.05|624.11|621.11|624|621|23
1608147720000|2020-12-16 19:42:00|624.02|621.02|623.83|620.83|624.02|621.02|623.81|620.81|19
1608147730000|2020-12-16 19:42:10|623.86|620.86|623.78|620.78|623.86|620.86|623.78|620.78|15
1608147740000|2020-12-16 19:42:20|623.79|620.79|623.7|620.7|623.79|620.79|623.7|620.7|13
1608147750000|2020-12-16 19:42:30|623.69|620.69|623.69|620.69|623.69|620.69|623.68|620.68|3
1608147760000|2020-12-16 19:42:40|623.7|620.7|623.8|620.8|623.8|620.8|623.7|620.7|21
1608147770000|2020-12-16 19:42:50|623.81|620.81|624.06|621.06|624.13|621.13|623.81|620.81|14
1608147780000|2020-12-16 19:43:00|624.04|621.04|624.07|621.07|624.07|621.07|624.03|621.03|11
1608147790000|2020-12-16 19:43:10|624.06|621.06|623.99|620.99|624.07|621.07|623.98|620.98|16
1608147800000|2020-12-16 19:43:20|624|621|624|621|624|621|623.95|620.95|12
1608147810000|2020-12-16 19:43:30|624.01|621.01|624.08|621.08|624.09|621.09|624.01|621.01|17
1608147820000|2020-12-16 19:43:40|624.09|621.09|624.08|621.08|624.11|621.11|624.04|621.04|18
1608147830000|2020-12-16 19:43:50|624.07|621.07|624.03|621.03|624.08|621.08|623.98|620.98|18
1608147840000|2020-12-16 19:44:00|624.01|621.01|624.03|621.03|624.06|621.06|624.01|621.01|12
1608147850000|2020-12-16 19:44:10|624.02|621.02|623.97|620.97|624.02|621.02|623.94|620.94|11
1608147860000|2020-12-16 19:44:20|623.98|620.98|623.95|620.95|623.98|620.98|623.95|620.95|7
1608147870000|2020-12-16 19:44:30|623.97|620.97|623.98|620.98|624.14|621.14|623.97|620.97|15
1608147880000|2020-12-16 19:44:40|623.97|620.97|624|621|624.04|621.04|623.97|620.97|12
1608147890000|2020-12-16 19:44:50|624.01|621.01|623.64|620.64|624.01|621.01|623.63|620.63|23
1608147900000|2020-12-16 19:45:00|623.68|620.68|623.67|620.67|623.68|620.68|623.66|620.66|11
1608147910000|2020-12-16 19:45:10|623.69|620.69|623.81|620.81|623.84|620.84|623.69|620.69|16
1608147920000|2020-12-16 19:45:20|623.79|620.79|623.83|620.83|623.83|620.83|623.79|620.79|12
1608147930000|2020-12-16 19:45:30|623.84|620.84|623.74|620.74|623.84|620.84|623.74|620.74|15
1608147940000|2020-12-16 19:45:40|623.73|620.73|623.82|620.82|623.82|620.82|623.73|620.73|13
1608147950000|2020-12-16 19:45:50|623.84|620.84|623.83|620.83|623.85|620.85|623.83|620.83|13
1608147960000|2020-12-16 19:46:00|623.86|620.86|623.85|620.85|623.86|620.86|623.82|620.82|14
1608147970000|2020-12-16 19:46:10|623.86|620.86|623.88|620.88|623.89|620.89|623.86|620.86|8
1608147980000|2020-12-16 19:46:20|623.89|620.89|623.91|620.91|623.94|620.94|623.88|620.88|16
1608147990000|2020-12-16 19:46:30|623.93|620.93|623.91|620.91|623.94|620.94|623.91|620.91|8
1608148000000|2020-12-16 19:46:40|624.1|621.1|624.15|621.15|624.17|621.17|624.1|621.1|9
1608148010000|2020-12-16 19:46:50|624.17|621.17|624.16|621.16|624.17|621.17|624.15|621.15|13
1608148020000|2020-12-16 19:47:00|624.17|621.17|624.16|621.16|624.17|621.17|624.16|621.16|2
1608148030000|2020-12-16 19:47:10|624.15|621.15|624.11|621.11|624.15|621.15|624.09|621.09|8
1608148040000|2020-12-16 19:47:20|624.15|621.15|624.17|621.17|624.17|621.17|624.15|621.15|5
1608148050000|2020-12-16 19:47:30|624.18|621.18|624.16|621.16|624.18|621.18|624.16|621.16|3
1608148060000|2020-12-16 19:47:40|624.17|621.17|624.11|621.11|624.18|621.18|624.11|621.11|11
1608148070000|2020-12-16 19:47:50|624.09|621.09|624.13|621.13|624.14|621.14|624.09|621.09|13
1608148080000|2020-12-16 19:48:00|624.14|621.14|624.12|621.12|624.14|621.14|624.11|621.11|11
1608148090000|2020-12-16 19:48:10|624.11|621.11|624.16|621.16|624.18|621.18|624.11|621.11|9
1608148100000|2020-12-16 19:48:20|624.18|621.18|624.14|621.14|624.19|621.19|624.1|621.1|13
1608148110000|2020-12-16 19:48:30|624.16|621.16|624.17|621.17|624.18|621.18|624.16|621.16|10
1608148120000|2020-12-16 19:48:40|624.16|621.16|624.2|621.2|624.21|621.21|624.16|621.16|13
1608148130000|2020-12-16 19:48:50|624.19|621.19|624.17|621.17|624.2|621.2|624.16|621.16|10
1608148140000|2020-12-16 19:49:00|624.19|621.19|624.15|621.15|624.19|621.19|624.12|621.12|12
1608148150000|2020-12-16 19:49:10|624.16|621.16|624.26|621.26|624.26|621.26|624.14|621.14|10
1608148160000|2020-12-16 19:49:20|624.25|621.25|624.28|621.28|624.28|621.28|624.25|621.25|8
1608148170000|2020-12-16 19:49:30|624.27|621.27|624.29|621.29|624.29|621.29|624.27|621.27|8
1608148180000|2020-12-16 19:49:40|624.3|621.3|624.29|621.29|624.31|621.31|624.29|621.29|4
1608148190000|2020-12-16 19:49:50|624.3|621.3|624.29|621.29|624.3|621.3|624.29|621.29|4
1608148200000|2020-12-16 19:50:00|624.3|621.3|624.3|621.3|624.3|621.3|624.3|621.3|1
1608148210000|2020-12-16 19:50:10|624.29|621.29|624.33|621.33|624.34|621.34|624.28|621.28|12
1608148220000|2020-12-16 19:50:20|624.32|621.32|624.31|621.31|624.32|621.32|624.29|621.29|4
1608148230000|2020-12-16 19:50:30|624.35|621.35|624.53|621.53|624.53|621.53|624.31|621.31|9
1608148250000|2020-12-16 19:50:50|624.52|621.52|624.54|621.54|624.54|621.54|624.52|621.52|2
1608148260000|2020-12-16 19:51:00|624.57|621.57|624.63|621.63|624.73|621.73|624.57|621.57|11
1608148270000|2020-12-16 19:51:10|624.65|621.65|624.6|621.6|624.68|621.68|624.6|621.6|14
1608148280000|2020-12-16 19:51:20|624.63|621.63|624.73|621.73|624.75|621.75|624.6|621.6|8
1608148290000|2020-12-16 19:51:30|624.72|621.72|625.07|622.07|625.07|622.07|624.67|621.67|15
1608148300000|2020-12-16 19:51:40|625.02|622.02|625.08|622.08|625.12|622.12|625.01|622.01|18
1608148310000|2020-12-16 19:51:50|625.07|622.07|625|622|625.17|622.17|625|622|22
1608148320000|2020-12-16 19:52:00|625.08|622.08|625.04|622.04|625.1|622.1|624.82|621.82|25
1608148330000|2020-12-16 19:52:10|625.09|622.09|625.32|622.32|625.33|622.33|624.96|621.96|12
1608148340000|2020-12-16 19:52:20|625.33|622.33|625.34|622.34|625.35|622.35|625.32|622.32|4
1608148350000|2020-12-16 19:52:30|625.32|622.32|625.45|622.45|625.46|622.46|625.32|622.32|16
1608148360000|2020-12-16 19:52:40|625.46|622.46|625.54|622.54|625.59|622.59|625.45|622.45|16
1608148370000|2020-12-16 19:52:50|625.57|622.57|625.57|622.57|625.57|622.57|625.57|622.57|1
1608148380000|2020-12-16 19:53:00|625.75|622.75|625.68|622.68|625.75|622.75|625.64|622.64|5
1608148390000|2020-12-16 19:53:10|625.67|622.67|625.28|622.28|625.69|622.69|625.2|622.2|27
1608148400000|2020-12-16 19:53:20|625.32|622.32|625.37|622.37|625.37|622.37|625.26|622.26|16
1608148410000|2020-12-16 19:53:30|625.35|622.35|625.12|622.12|625.35|622.35|625.12|622.12|22
1608148420000|2020-12-16 19:53:40|625.16|622.16|625.26|622.26|625.28|622.28|625.15|622.15|22
1608148430000|2020-12-16 19:53:50|625.25|622.25|625.28|622.28|625.34|622.34|625.24|622.24|21
1608148440000|2020-12-16 19:54:00|625.29|622.29|625.32|622.32|625.32|622.32|625.25|622.25|12
1608148450000|2020-12-16 19:54:10|625.29|622.29|625.28|622.28|625.32|622.32|625.26|622.26|18
1608148460000|2020-12-16 19:54:20|625.29|622.29|624.89|621.89|625.29|622.29|624.89|621.89|26
1608148470000|2020-12-16 19:54:30|624.88|621.88|624.84|621.84|624.89|621.89|624.84|621.84|22
1608148480000|2020-12-16 19:54:40|624.87|621.87|624.91|621.91|624.91|621.91|624.85|621.85|16
1608148490000|2020-12-16 19:54:50|624.9|621.9|624.96|621.96|624.96|621.96|624.9|621.9|15
1608148500000|2020-12-16 19:55:00|624.98|621.98|624.93|621.93|624.99|621.99|624.92|621.92|13
1608148510000|2020-12-16 19:55:10|624.9|621.9|624.74|621.74|624.92|621.92|624.74|621.74|16
1608148520000|2020-12-16 19:55:20|624.73|621.73|624.72|621.72|624.73|621.73|624.72|621.72|8
1608148530000|2020-12-16 19:55:30|624.71|621.71|624.7|621.7|624.71|621.71|624.66|621.66|9
1608148540000|2020-12-16 19:55:40|624.71|621.71|624.87|621.87|624.95|621.95|624.71|621.71|16
1608148550000|2020-12-16 19:55:50|624.93|621.93|624.85|621.85|624.93|621.93|624.85|621.85|9
1608148560000|2020-12-16 19:56:00|624.87|621.87|624.93|621.93|624.93|621.93|624.85|621.85|12
1608148570000|2020-12-16 19:56:10|624.91|621.91|624.92|621.92|624.93|621.93|624.89|621.89|11
1608148580000|2020-12-16 19:56:20|624.93|621.93|625.18|622.18|625.18|622.18|624.9|621.9|19
1608148590000|2020-12-16 19:56:30|625.17|622.17|625.06|622.06|625.18|622.18|625.06|622.06|8
1608148600000|2020-12-16 19:56:40|625.03|622.03|625.22|622.22|625.23|622.23|625.03|622.03|15
1608148610000|2020-12-16 19:56:50|625.23|622.23|625.29|622.29|625.29|622.29|625.2|622.2|18
1608148620000|2020-12-16 19:57:00|625.26|622.26|625.26|622.26|625.29|622.29|625.26|622.26|5
1608148630000|2020-12-16 19:57:10|625.18|622.18|625.23|622.23|625.25|622.25|625.18|622.18|11
1608148640000|2020-12-16 19:57:20|625.22|622.22|625.24|622.24|625.24|622.24|625.18|622.18|10
1608148650000|2020-12-16 19:57:30|625.23|622.23|625.24|622.24|625.25|622.25|625.22|622.22|12
1608148660000|2020-12-16 19:57:40|625.25|622.25|624.88|621.88|625.25|622.25|624.88|621.88|18
1608148670000|2020-12-16 19:57:50|624.8|621.8|624.78|621.78|624.81|621.81|624.75|621.75|15
1608148680000|2020-12-16 19:58:00|624.76|621.76|624.81|621.81|624.83|621.83|624.76|621.76|7
1608148690000|2020-12-16 19:58:10|624.79|621.79|624.77|621.77|624.79|621.79|624.76|621.76|11
1608148700000|2020-12-16 19:58:20|624.78|621.78|624.75|621.75|624.81|621.81|624.75|621.75|14
1608148710000|2020-12-16 19:58:30|624.76|621.76|624.75|621.75|624.79|621.79|624.74|621.74|12
1608148720000|2020-12-16 19:58:40|624.76|621.76|624.78|621.78|624.79|621.79|624.76|621.76|9
1608148730000|2020-12-16 19:58:50|624.77|621.77|624.79|621.79|624.8|621.8|624.76|621.76|9
1608148740000|2020-12-16 19:59:00|624.81|621.81|624.85|621.85|624.85|621.85|624.8|621.8|5
1608148750000|2020-12-16 19:59:10|624.87|621.87|624.81|621.81|624.87|621.87|624.8|621.8|9
1608148760000|2020-12-16 19:59:20|624.8|621.8|624.76|621.76|624.8|621.8|624.76|621.76|12
1608148770000|2020-12-16 19:59:30|624.77|621.77|624.71|621.71|624.77|621.77|624.71|621.71|8
1608148780000|2020-12-16 19:59:40|624.7|621.7|624.68|621.68|624.75|621.75|624.68|621.68|14
1608148790000|2020-12-16 19:59:50|624.69|621.69|624.74|621.74|624.75|621.75|624.68|621.68|10
1608148800000|2020-12-16 20:00:00|624.75|621.75|625.1|622.1|625.1|622.1|624.75|621.75|25
1608148810000|2020-12-16 20:00:10|625.11|622.11|625.14|622.14|625.21|622.21|625.03|622.03|15
1608148820000|2020-12-16 20:00:20|625.13|622.13|625.06|622.06|625.16|622.16|625.05|622.05|19
1608148830000|2020-12-16 20:00:30|625.07|622.07|625.38|622.38|625.38|622.38|624.87|621.87|18
1608148840000|2020-12-16 20:00:40|625.36|622.36|625.25|622.25|625.38|622.38|625.22|622.22|12
1608148850000|2020-12-16 20:00:50|625.23|622.23|625.19|622.19|625.25|622.25|625.14|622.14|9
1608148860000|2020-12-16 20:01:00|625.2|622.2|625.25|622.25|625.29|622.29|625.19|622.19|18
1608148870000|2020-12-16 20:01:10|625.23|622.23|625.18|622.18|625.24|622.24|625.16|622.16|14
1608148880000|2020-12-16 20:01:20|625.16|622.16|624.9|621.9|625.19|622.19|624.89|621.89|26
1608148890000|2020-12-16 20:01:30|624.89|621.89|624.84|621.84|624.89|621.89|624.75|621.75|14
1608148900000|2020-12-16 20:01:40|624.83|621.83|624.63|621.63|624.83|621.83|624.63|621.63|10
1608148910000|2020-12-16 20:01:50|624.65|621.65|624.65|621.65|624.7|621.7|624.64|621.64|10
1608148920000|2020-12-16 20:02:00|624.64|621.64|624.63|621.63|624.64|621.64|624.6|621.6|13
1608148930000|2020-12-16 20:02:10|624.64|621.64|624.69|621.69|624.73|621.73|624.64|621.64|17
1608148940000|2020-12-16 20:02:20|624.68|621.68|624.5|621.5|624.69|621.69|624.49|621.49|18
1608148950000|2020-12-16 20:02:30|624.49|621.49|624.48|621.48|624.49|621.49|624.46|621.46|10
1608148960000|2020-12-16 20:02:40|624.49|621.49|624.45|621.45|624.49|621.49|624.44|621.44|17
1608148970000|2020-12-16 20:02:50|624.44|621.44|624.39|621.39|624.46|621.46|624.37|621.37|8
1608148980000|2020-12-16 20:03:00|624.37|621.37|624.36|621.36|624.39|621.39|624.3|621.3|15
1608148990000|2020-12-16 20:03:10|624.37|621.37|624.36|621.36|624.37|621.37|624.3|621.3|18
1608149000000|2020-12-16 20:03:20|624.38|621.38|624.57|621.57|624.59|621.59|624.38|621.38|15
1608149010000|2020-12-16 20:03:30|624.65|621.65|624.65|621.65|624.69|621.69|624.53|621.53|9
1608149020000|2020-12-16 20:03:40|624.66|621.66|624.98|621.98|625.12|622.12|624.37|621.37|25
1608149030000|2020-12-16 20:03:50|625|622|625.11|622.11|625.13|622.13|624.89|621.89|13
1608149040000|2020-12-16 20:04:00|625.08|622.08|625.07|622.07|625.08|622.08|625.05|622.05|4
1608149050000|2020-12-16 20:04:10|625.06|622.06|625.19|622.19|625.2|622.2|625.02|622.02|14
1608149060000|2020-12-16 20:04:20|625.18|622.18|625.19|622.19|625.2|622.2|625.18|622.18|4
1608149070000|2020-12-16 20:04:30|625.15|622.15|625.06|622.06|625.16|622.16|624.99|621.99|19
1608149080000|2020-12-16 20:04:40|625.03|622.03|625.11|622.11|625.12|622.12|625.02|622.02|16
1608149090000|2020-12-16 20:04:50|625.09|622.09|625.08|622.08|625.09|622.09|625.07|622.07|3
1608149100000|2020-12-16 20:05:00|625.09|622.09|625.15|622.15|625.15|622.15|625.09|622.09|11
1608149110000|2020-12-16 20:05:10|625.17|622.17|625.27|622.27|625.31|622.31|625.17|622.17|11
1608149120000|2020-12-16 20:05:20|625.33|622.33|625.29|622.29|625.36|622.36|625.27|622.27|13
1608149130000|2020-12-16 20:05:30|625.35|622.35|625.29|622.29|625.35|622.35|625.23|622.23|12
1608149140000|2020-12-16 20:05:40|625.33|622.33|625.45|622.45|625.45|622.45|625.3|622.3|4
1608149150000|2020-12-16 20:05:50|625.46|622.46|625.22|622.22|625.46|622.46|625.22|622.22|24
1608149160000|2020-12-16 20:06:00|625.26|622.26|625.21|622.21|625.29|622.29|625.17|622.17|20
1608149170000|2020-12-16 20:06:10|625.22|622.22|625.14|622.14|625.22|622.22|625.09|622.09|16
1608149180000|2020-12-16 20:06:20|625.12|622.12|625.13|622.13|625.13|622.13|625.05|622.05|20
1608149190000|2020-12-16 20:06:30|625.14|622.14|624.91|621.91|625.18|622.18|624.91|621.91|16
1608149200000|2020-12-16 20:06:40|624.9|621.9|624.9|621.9|624.95|621.95|624.87|621.87|23
1608149210000|2020-12-16 20:06:50|624.96|621.96|624.95|621.95|625.06|622.06|624.93|621.93|25
1608149220000|2020-12-16 20:07:00|624.94|621.94|624.99|621.99|624.99|621.99|624.84|621.84|15
1608149230000|2020-12-16 20:07:10|624.98|621.98|624.86|621.86|624.99|621.99|624.85|621.85|20
1608149240000|2020-12-16 20:07:20|624.85|621.85|624.71|621.71|624.85|621.85|624.71|621.71|16
1608149250000|2020-12-16 20:07:30|624.72|621.72|624.69|621.69|624.72|621.72|624.66|621.66|13
1608149260000|2020-12-16 20:07:40|624.7|621.7|624.71|621.71|624.76|621.76|624.7|621.7|10
1608149270000|2020-12-16 20:07:50|624.68|621.68|624.7|621.7|624.75|621.75|624.68|621.68|13
1608149280000|2020-12-16 20:08:00|624.69|621.69|624.7|621.7|624.7|621.7|624.68|621.68|4
1608149290000|2020-12-16 20:08:10|624.68|621.68|624.71|621.71|624.71|621.71|624.68|621.68|5
1608149300000|2020-12-16 20:08:20|624.7|621.7|624.9|621.9|624.9|621.9|624.7|621.7|13
1608149310000|2020-12-16 20:08:30|624.89|621.89|624.88|621.88|624.93|621.93|624.88|621.88|13
1608149320000|2020-12-16 20:08:40|624.86|621.86|624.81|621.81|624.86|621.86|624.79|621.79|12
1608149330000|2020-12-16 20:08:50|624.8|621.8|624.79|621.79|624.8|621.8|624.75|621.75|10
1608149340000|2020-12-16 20:09:00|624.81|621.81|624.86|621.86|624.87|621.87|624.81|621.81|14
1608149350000|2020-12-16 20:09:10|624.85|621.85|624.73|621.73|624.86|621.86|624.73|621.73|8
1608149360000|2020-12-16 20:09:20|624.75|621.75|624.74|621.74|624.75|621.75|624.74|621.74|2
1608149370000|2020-12-16 20:09:30|624.75|621.75|624.74|621.74|624.75|621.75|624.74|621.74|2
1608149380000|2020-12-16 20:09:40|624.67|621.67|623.84|620.84|624.67|621.67|623.76|620.76|23
1608149390000|2020-12-16 20:09:50|623.83|620.83|623.89|620.89|623.89|620.89|623.82|620.82|13
1608149400000|2020-12-16 20:10:00|623.83|620.83|623.84|620.84|623.84|620.84|623.77|620.77|12
1608149410000|2020-12-16 20:10:10|623.8|620.8|623.8|620.8|623.82|620.82|623.77|620.77|5
1608149420000|2020-12-16 20:10:20|623.79|620.79|623.67|620.67|623.79|620.79|623.64|620.64|20
1608149430000|2020-12-16 20:10:30|623.68|620.68|623.81|620.81|623.81|620.81|623.66|620.66|16
1608149440000|2020-12-16 20:10:40|623.8|620.8|623.77|620.77|623.85|620.85|623.77|620.77|17
1608149450000|2020-12-16 20:10:50|623.81|620.81|624.09|621.09|624.09|621.09|623.77|620.77|17
1608149460000|2020-12-16 20:11:00|624.11|621.11|624|621|624.17|621.17|623.98|620.98|26
1608149470000|2020-12-16 20:11:10|623.99|620.99|623.94|620.94|624.01|621.01|623.94|620.94|14
1608149480000|2020-12-16 20:11:20|623.97|620.97|624.28|621.28|624.3|621.3|623.93|620.93|20
1608149490000|2020-12-16 20:11:30|624.3|621.3|623.83|620.83|624.3|621.3|623.83|620.83|16
1608149500000|2020-12-16 20:11:40|623.8|620.8|623.83|620.83|623.85|620.85|623.8|620.8|16
1608149510000|2020-12-16 20:11:50|623.84|620.84|623.8|620.8|623.85|620.85|623.8|620.8|10
1608149520000|2020-12-16 20:12:00|623.76|620.76|623.78|620.78|623.79|620.79|623.74|620.74|5
1608149530000|2020-12-16 20:12:10|623.79|620.79|623.98|620.98|624.02|621.02|623.76|620.76|17
1608149540000|2020-12-16 20:12:20|623.99|620.99|623.86|620.86|624.02|621.02|623.86|620.86|12
1608149550000|2020-12-16 20:12:30|623.87|620.87|623.85|620.85|623.88|620.88|623.85|620.85|8
1608149560000|2020-12-16 20:12:40|623.86|620.86|623.51|620.51|623.86|620.86|623.49|620.49|16
1608149570000|2020-12-16 20:12:50|623.5|620.5|623.61|620.61|623.63|620.63|623.5|620.5|14
1608149580000|2020-12-16 20:13:00|623.64|620.64|623.67|620.67|623.76|620.76|623.64|620.64|16
1608149590000|2020-12-16 20:13:10|623.66|620.66|623.68|620.68|623.68|620.68|623.65|620.65|13
1608149600000|2020-12-16 20:13:20|623.69|620.69|623.75|620.75|623.75|620.75|623.66|620.66|14
1608149610000|2020-12-16 20:13:30|623.74|620.74|623.91|620.91|623.96|620.96|623.71|620.71|12
1608149620000|2020-12-16 20:13:40|623.93|620.93|624.04|621.04|624.04|621.04|623.92|620.92|25
1608149630000|2020-12-16 20:13:50|624.03|621.03|624.08|621.08|624.09|621.09|624.03|621.03|10
1608149640000|2020-12-16 20:14:00|624.1|621.1|624.08|621.08|624.11|621.11|624.07|621.07|14
1608149650000|2020-12-16 20:14:10|624.09|621.09|624.11|621.11|624.11|621.11|624.08|621.08|8
1608149660000|2020-12-16 20:14:20|624.1|621.1|623.95|620.95|624.11|621.11|623.95|620.95|15
1608149670000|2020-12-16 20:14:30|623.93|620.93|623.86|620.86|623.93|620.93|623.79|620.79|11
1608149680000|2020-12-16 20:14:40|623.89|620.89|623.88|620.88|623.89|620.89|623.88|620.88|2
1608149700000|2020-12-16 20:15:00|623.87|620.87|623.87|620.87|623.87|620.87|623.87|620.87|1
1608149710000|2020-12-16 20:15:10|623.88|620.88|623.88|620.88|623.88|620.88|623.88|620.88|1
1608149720000|2020-12-16 20:15:20|623.86|620.86|623.89|620.89|623.89|620.89|623.85|620.85|8
1608149730000|2020-12-16 20:15:30|623.88|620.88|624.05|621.05|624.05|621.05|623.87|620.87|14
1608149740000|2020-12-16 20:15:40|624.09|621.09|624.04|621.04|624.09|621.09|624.04|621.04|4
1608149760000|2020-12-16 20:16:00|624.07|621.07|624.06|621.06|624.08|621.08|624.06|621.06|3
1608149770000|2020-12-16 20:16:10|624.07|621.07|624.19|621.19|624.19|621.19|624.03|621.03|8
1608149780000|2020-12-16 20:16:20|624.23|621.23|624.16|621.16|624.23|621.23|624.16|621.16|2
1608149790000|2020-12-16 20:16:30|624.23|621.23|624.53|621.53|624.53|621.53|624.18|621.18|6
1608149800000|2020-12-16 20:16:40|624.54|621.54|624.58|621.58|624.58|621.58|624.53|621.53|7
1608149810000|2020-12-16 20:16:50|624.59|621.59|624.59|621.59|624.59|621.59|624.58|621.58|3
1608149820000|2020-12-16 20:17:00|624.6|621.6|624.58|621.58|624.61|621.61|624.54|621.54|12
1608149830000|2020-12-16 20:17:10|624.59|621.59|624.6|621.6|624.62|621.62|624.59|621.59|15
1608149840000|2020-12-16 20:17:20|624.61|621.61|624.59|621.59|624.61|621.61|624.59|621.59|4
1608149850000|2020-12-16 20:17:30|624.6|621.6|624.59|621.59|624.61|621.61|624.59|621.59|7
1608149860000|2020-12-16 20:17:40|624.6|621.6|624.47|621.47|624.61|621.61|624.47|621.47|22
1608149870000|2020-12-16 20:17:50|624.46|621.46|624.42|621.42|624.48|621.48|624.42|621.42|9
1608149880000|2020-12-16 20:18:00|624.41|621.41|624.29|621.29|624.41|621.41|624.28|621.28|19
1608149890000|2020-12-16 20:18:10|624.3|621.3|624.35|621.35|624.35|621.35|624.27|621.27|14
1608149900000|2020-12-16 20:18:20|624.36|621.36|624.31|621.31|624.37|621.37|624.29|621.29|14
1608149910000|2020-12-16 20:18:30|624.33|621.33|623.96|620.96|624.35|621.35|623.95|620.95|29
1608149920000|2020-12-16 20:18:40|623.97|620.97|623.54|620.54|623.97|620.97|623.53|620.53|27
1608149930000|2020-12-16 20:18:50|623.55|620.55|623.87|620.87|623.88|620.88|623.53|620.53|22
1608149940000|2020-12-16 20:19:00|623.86|620.86|624.25|621.25|624.31|621.31|623.86|620.86|24
1608149950000|2020-12-16 20:19:10|624.23|621.23|624.07|621.07|624.23|621.23|624.05|621.05|24
1608149960000|2020-12-16 20:19:20|624.08|621.08|624.05|621.05|624.13|621.13|624.05|621.05|9
1608149970000|2020-12-16 20:19:30|624.06|621.06|624.17|621.17|624.17|621.17|624.06|621.06|9
1608149980000|2020-12-16 20:19:40|624.18|621.18|624.05|621.05|624.19|621.19|624.05|621.05|24
1608149990000|2020-12-16 20:19:50|624.04|621.04|624.04|621.04|624.08|621.08|623.99|620.99|26
1608150000000|2020-12-16 20:20:00|624.05|621.05|624.08|621.08|624.09|621.09|623.96|620.96|20
1608150010000|2020-12-16 20:20:10|624.09|621.09|623.95|620.95|624.09|621.09|623.9|620.9|21
1608150020000|2020-12-16 20:20:20|623.99|620.99|623.96|620.96|623.99|620.99|623.95|620.95|9
1608150030000|2020-12-16 20:20:30|623.97|620.97|624.01|621.01|624.03|621.03|623.96|620.96|12
1608150040000|2020-12-16 20:20:40|624.02|621.02|624|621|624.04|621.04|624|621|7
1608150050000|2020-12-16 20:20:50|623.99|620.99|623.96|620.96|624|621|623.94|620.94|15
1608150060000|2020-12-16 20:21:00|623.94|620.94|623.95|620.95|624|621|623.94|620.94|20
1608150070000|2020-12-16 20:21:10|623.97|620.97|624.04|621.04|624.04|621.04|623.96|620.96|16
1608150080000|2020-12-16 20:21:20|624.02|621.02|623.97|620.97|624.02|621.02|623.97|620.97|8
1608150090000|2020-12-16 20:21:30|623.96|620.96|623.84|620.84|623.96|620.96|623.84|620.84|9
1608150100000|2020-12-16 20:21:40|623.85|620.85|623.61|620.61|623.86|620.86|623.59|620.59|16
1608150110000|2020-12-16 20:21:50|623.62|620.62|623.6|620.6|623.65|620.65|623.6|620.6|23
1608150120000|2020-12-16 20:22:00|623.62|620.62|623.75|620.75|623.75|620.75|623.62|620.62|17
1608150130000|2020-12-16 20:22:10|623.73|620.73|623.98|620.98|624|621|623.73|620.73|21
1608150140000|2020-12-16 20:22:20|623.96|620.96|624.03|621.03|624.03|621.03|623.96|620.96|16
1608150150000|2020-12-16 20:22:30|624|621|623.94|620.94|624.02|621.02|623.88|620.88|20
1608150160000|2020-12-16 20:22:40|623.91|620.91|623.91|620.91|623.94|620.94|623.88|620.88|20
1608150170000|2020-12-16 20:22:50|623.87|620.87|623.91|620.91|623.96|620.96|623.87|620.87|18
1608150180000|2020-12-16 20:23:00|623.95|620.95|624|621|624.01|621.01|623.95|620.95|14
1608150190000|2020-12-16 20:23:10|623.98|620.98|624.01|621.01|624.02|621.02|623.97|620.97|16
1608150200000|2020-12-16 20:23:20|624|621|623.96|620.96|624|621|623.92|620.92|11
1608150210000|2020-12-16 20:23:30|623.95|620.95|623.99|620.99|624|621|623.95|620.95|18
1608150220000|2020-12-16 20:23:40|623.96|620.96|623.95|620.95|623.98|620.98|623.94|620.94|6
1608150230000|2020-12-16 20:23:50|623.94|620.94|624.09|621.09|624.1|621.1|623.94|620.94|16
1608150240000|2020-12-16 20:24:00|624.07|621.07|624.06|621.06|624.08|621.08|624.05|621.05|11
1608150250000|2020-12-16 20:24:10|624.07|621.07|624.12|621.12|624.12|621.12|624.06|621.06|16
1608150260000|2020-12-16 20:24:20|624.1|621.1|624.11|621.11|624.11|621.11|624.08|621.08|12
1608150270000|2020-12-16 20:24:30|624.12|621.12|624.11|621.11|624.12|621.12|624.11|621.11|4
1608150280000|2020-12-16 20:24:40|624.1|621.1|624.17|621.17|624.26|621.26|624.1|621.1|16
1608150290000|2020-12-16 20:24:50|624.16|621.16|624.35|621.35|624.45|621.45|624.16|621.16|12
1608150300000|2020-12-16 20:25:00|624.31|621.31|624.42|621.42|624.42|621.42|624.31|621.31|11
1608150310000|2020-12-16 20:25:10|624.4|621.4|624.51|621.51|624.55|621.55|624.35|621.35|11
1608150320000|2020-12-16 20:25:20|624.57|621.57|624.62|621.62|624.74|621.74|624.52|621.52|22
1608150330000|2020-12-16 20:25:30|624.67|621.67|625.15|622.15|625.15|622.15|624.55|621.55|24
1608150340000|2020-12-16 20:25:40|625.13|622.13|625.32|622.32|625.32|622.32|624.79|621.79|21
1608150350000|2020-12-16 20:25:50|625.23|622.23|625.09|622.09|625.28|622.28|625.09|622.09|23
1608150360000|2020-12-16 20:26:00|625.17|622.17|624.98|621.98|625.21|622.21|624.94|621.94|24
1608150370000|2020-12-16 20:26:10|624.99|621.99|625.04|622.04|625.13|622.13|624.96|621.96|23
1608150380000|2020-12-16 20:26:20|625.08|622.08|625.12|622.12|625.21|622.21|624.97|621.97|21
1608150390000|2020-12-16 20:26:30|625.21|622.21|625.62|622.62|625.63|622.63|625.12|622.12|16
1608150400000|2020-12-16 20:26:40|625.6|622.6|625.52|622.52|625.62|622.62|625.46|622.46|16
1608150410000|2020-12-16 20:26:50|625.53|622.53|625.37|622.37|625.53|622.53|625.35|622.35|15
1608150420000|2020-12-16 20:27:00|625.36|622.36|625.44|622.44|625.44|622.44|625.32|622.32|22
1608150430000|2020-12-16 20:27:10|625.45|622.45|625.39|622.39|625.45|622.45|625.39|622.39|13
1608150440000|2020-12-16 20:27:20|625.4|622.4|625.53|622.53|625.55|622.55|625.4|622.4|22
1608150450000|2020-12-16 20:27:30|625.54|622.54|625.54|622.54|625.56|622.56|625.53|622.53|11
1608150460000|2020-12-16 20:27:40|625.56|622.56|625.5|622.5|625.56|622.56|625.5|622.5|10
1608150470000|2020-12-16 20:27:50|625.51|622.51|625.51|622.51|625.53|622.53|625.5|622.5|13
1608150480000|2020-12-16 20:28:00|625.52|622.52|625.52|622.52|625.56|622.56|625.5|622.5|17
1608150490000|2020-12-16 20:28:10|625.53|622.53|625.52|622.52|625.53|622.53|625.51|622.51|6
1608150500000|2020-12-16 20:28:20|625.51|622.51|625.55|622.55|625.57|622.57|625.48|622.48|12
1608150510000|2020-12-16 20:28:30|625.56|622.56|625.57|622.57|625.59|622.59|625.55|622.55|10
1608150520000|2020-12-16 20:28:40|625.52|622.52|625.57|622.57|625.57|622.57|625.51|622.51|12
1608150530000|2020-12-16 20:28:50|625.56|622.56|625.58|622.58|625.58|622.58|625.56|622.56|5
1608150540000|2020-12-16 20:29:00|625.57|622.57|625.84|622.84|626.04|623.04|625.57|622.57|20
1608150550000|2020-12-16 20:29:10|625.86|622.86|626.08|623.08|626.11|623.11|625.86|622.86|12
1608150560000|2020-12-16 20:29:20|626.07|623.07|626.19|623.19|626.19|623.19|626.06|623.06|14
1608150570000|2020-12-16 20:29:30|626.2|623.2|626.14|623.14|626.2|623.2|626.12|623.12|17
1608150580000|2020-12-16 20:29:40|626.15|623.15|626.15|623.15|626.16|623.16|626.11|623.11|18
1608150590000|2020-12-16 20:29:50|626.14|623.14|626.16|623.16|626.16|623.16|626.13|623.13|10
1608150600000|2020-12-16 20:30:00|626.15|623.15|626.26|623.26|626.26|623.26|626.15|623.15|16
1608150610000|2020-12-16 20:30:10|626.24|623.24|626.39|623.39|626.39|623.39|626.24|623.24|7
1608150620000|2020-12-16 20:30:20|626.41|623.41|626.77|623.77|626.77|623.77|626.28|623.28|23
1608150630000|2020-12-16 20:30:30|627.01|624.01|627.06|624.06|627.1|624.1|627.01|624.01|21
1608150640000|2020-12-16 20:30:40|627.07|624.07|627.11|624.11|627.13|624.13|627.07|624.07|15
1608150650000|2020-12-16 20:30:50|627.12|624.12|627.15|624.15|627.15|624.15|627.12|624.12|3
1608150660000|2020-12-16 20:31:00|627.12|624.12|627.11|624.11|627.14|624.14|627.11|624.11|4
1608150670000|2020-12-16 20:31:10|627.15|624.15|627.21|624.21|627.26|624.26|627.15|624.15|12
1608150680000|2020-12-16 20:31:20|627.29|624.29|627.22|624.22|627.29|624.29|627.22|624.22|8
1608150690000|2020-12-16 20:31:30|627.24|624.24|627.34|624.34|627.49|624.49|627.19|624.19|18
1608150700000|2020-12-16 20:31:40|627.29|624.29|627.19|624.19|627.31|624.31|627.19|624.19|13
1608150710000|2020-12-16 20:31:50|627.17|624.17|626.84|623.84|627.17|624.17|626.84|623.84|19
1608150720000|2020-12-16 20:32:00|626.86|623.86|626.81|623.81|626.88|623.88|626.74|623.74|18
1608150730000|2020-12-16 20:32:10|626.87|623.87|627.08|624.08|627.08|624.08|626.87|623.87|14
1608150740000|2020-12-16 20:32:20|627.06|624.06|627.06|624.06|627.08|624.08|627.02|624.02|12
1608150750000|2020-12-16 20:32:30|627.05|624.05|627.07|624.07|627.1|624.1|626.98|623.98|17
1608150760000|2020-12-16 20:32:40|627.1|624.1|627.01|624.01|627.1|624.1|627.01|624.01|8
1608150770000|2020-12-16 20:32:50|627|624|626.99|623.99|627|624|626.93|623.93|10
1608150780000|2020-12-16 20:33:00|627|624|626.88|623.88|627|624|626.86|623.86|9
1608150790000|2020-12-16 20:33:10|626.89|623.89|626.98|623.98|626.99|623.99|626.88|623.88|14
1608150800000|2020-12-16 20:33:20|626.96|623.96|626.89|623.89|626.96|623.96|626.87|623.87|12
1608150810000|2020-12-16 20:33:30|626.9|623.9|626.98|623.98|626.98|623.98|626.9|623.9|4
1608150820000|2020-12-16 20:33:40|626.96|623.96|626.95|623.95|626.99|623.99|626.95|623.95|8
1608150830000|2020-12-16 20:33:50|626.96|623.96|626.69|623.69|626.96|623.96|626.69|623.69|25
1608150840000|2020-12-16 20:34:00|626.74|623.74|626.82|623.82|626.87|623.87|626.71|623.71|18
1608150850000|2020-12-16 20:34:10|626.83|623.83|626.85|623.85|626.91|623.91|626.82|623.82|13
1608150860000|2020-12-16 20:34:20|626.84|623.84|626.56|623.56|626.88|623.88|626.56|623.56|20
1608150870000|2020-12-16 20:34:30|626.58|623.58|626.5|623.5|626.58|623.58|626.5|623.5|11
1608150880000|2020-12-16 20:34:40|626.51|623.51|626.47|623.47|626.55|623.55|626.47|623.47|18
1608150890000|2020-12-16 20:34:50|626.48|623.48|626.63|623.63|626.64|623.64|626.48|623.48|21
1608150900000|2020-12-16 20:35:00|626.64|623.64|626.62|623.62|626.64|623.64|626.61|623.61|17
1608150910000|2020-12-16 20:35:10|626.6|623.6|626.55|623.55|626.6|623.6|626.55|623.55|14
1608150920000|2020-12-16 20:35:20|626.54|623.54|626.54|623.54|626.57|623.57|626.53|623.53|10
1608150930000|2020-12-16 20:35:30|626.56|623.56|626.27|623.27|626.59|623.59|626.27|623.27|24
1608150940000|2020-12-16 20:35:40|626.25|623.25|626.33|623.33|626.33|623.33|626.21|623.21|18
1608150950000|2020-12-16 20:35:50|626.32|623.32|626.51|623.51|626.51|623.51|626.27|623.27|27
1608150960000|2020-12-16 20:36:00|626.48|623.48|626.4|623.4|626.64|623.64|626.39|623.39|19
1608150970000|2020-12-16 20:36:10|626.42|623.42|626.39|623.39|626.46|623.46|626.38|623.38|23
1608150980000|2020-12-16 20:36:20|626.4|623.4|626.4|623.4|626.45|623.45|626.36|623.36|17
1608150990000|2020-12-16 20:36:30|626.39|623.39|626.29|623.29|626.4|623.4|626.27|623.27|20
1608151000000|2020-12-16 20:36:40|626.3|623.3|626.37|623.37|626.4|623.4|626.27|623.27|17
1608151010000|2020-12-16 20:36:50|626.39|623.39|626.43|623.43|626.48|623.48|626.39|623.39|10
1608151020000|2020-12-16 20:37:00|626.42|623.42|626.32|623.32|626.43|623.43|626.32|623.32|12
1608151030000|2020-12-16 20:37:10|626.33|623.33|626.42|623.42|626.42|623.42|626.27|623.27|19
1608151040000|2020-12-16 20:37:20|626.44|623.44|626.48|623.48|626.48|623.48|626.42|623.42|8
1608151050000|2020-12-16 20:37:30|626.47|623.47|626.87|623.87|626.87|623.87|626.44|623.44|24
1608151060000|2020-12-16 20:37:40|626.86|623.86|626.8|623.8|626.86|623.86|626.79|623.79|14
1608151070000|2020-12-16 20:37:50|626.82|623.82|626.75|623.75|626.82|623.82|626.68|623.68|17
1608151080000|2020-12-16 20:38:00|626.76|623.76|626.92|623.92|626.92|623.92|626.73|623.73|18
1608151090000|2020-12-16 20:38:10|626.91|623.91|626.86|623.86|626.92|623.92|626.83|623.83|15
1608151100000|2020-12-16 20:38:20|626.85|623.85|626.77|623.77|626.85|623.85|626.74|623.74|10
1608151110000|2020-12-16 20:38:30|626.76|623.76|626.75|623.75|626.76|623.76|626.72|623.72|16
1608151120000|2020-12-16 20:38:40|626.76|623.76|626.64|623.64|626.76|623.76|626.64|623.64|16
1608151130000|2020-12-16 20:38:50|626.61|623.61|626.4|623.4|626.61|623.61|626.4|623.4|17
1608151140000|2020-12-16 20:39:00|626.41|623.41|626.57|623.57|626.64|623.64|626.37|623.37|30
1608151150000|2020-12-16 20:39:10|626.55|623.55|626.61|623.61|626.62|623.62|626.44|623.44|22
1608151160000|2020-12-16 20:39:20|626.6|623.6|626.56|623.56|626.63|623.63|626.53|623.53|21
1608151170000|2020-12-16 20:39:30|626.58|623.58|626.6|623.6|626.6|623.6|626.46|623.46|13
1608151180000|2020-12-16 20:39:40|626.62|623.62|626.78|623.78|626.79|623.79|626.59|623.59|16
1608151190000|2020-12-16 20:39:50|626.79|623.79|626.72|623.72|626.79|623.79|626.72|623.72|19
1608151200000|2020-12-16 20:40:00|626.77|623.77|626.81|623.81|626.81|623.81|626.75|623.75|14
1608151210000|2020-12-16 20:40:10|626.87|623.87|626.88|623.88|626.89|623.89|626.86|623.86|10
1608151220000|2020-12-16 20:40:20|626.89|623.89|626.63|623.63|626.89|623.89|626.6|623.6|26
1608151230000|2020-12-16 20:40:30|626.64|623.64|626.61|623.61|626.64|623.64|626.6|623.6|13
1608151240000|2020-12-16 20:40:40|626.57|623.57|626.62|623.62|626.62|623.62|626.54|623.54|18
1608151250000|2020-12-16 20:40:50|626.64|623.64|626.67|623.67|626.68|623.68|626.63|623.63|8
1608151260000|2020-12-16 20:41:00|626.69|623.69|626.67|623.67|626.69|623.69|626.67|623.67|2
1608151270000|2020-12-16 20:41:10|626.73|623.73|626.67|623.67|626.73|623.73|626.67|623.67|2
1608151280000|2020-12-16 20:41:20|626.64|623.64|626.32|623.32|626.64|623.64|626.32|623.32|23
1608151290000|2020-12-16 20:41:30|626.34|623.34|626.15|623.15|626.34|623.34|626.15|623.15|22
1608151300000|2020-12-16 20:41:40|626.18|623.18|626.17|623.17|626.21|623.21|626.17|623.17|17
1608151310000|2020-12-16 20:41:50|626.15|623.15|626.35|623.35|626.37|623.37|626.15|623.15|24
1608151320000|2020-12-16 20:42:00|626.34|623.34|626.34|623.34|626.37|623.37|626.34|623.34|14
1608151330000|2020-12-16 20:42:10|626.35|623.35|626.5|623.5|626.55|623.55|626.34|623.34|23
1608151340000|2020-12-16 20:42:20|626.46|623.46|626.44|623.44|626.52|623.52|626.44|623.44|20
1608151350000|2020-12-16 20:42:30|626.45|623.45|626.39|623.39|626.45|623.45|626.35|623.35|14
1608151360000|2020-12-16 20:42:40|626.41|623.41|626.21|623.21|626.41|623.41|626.21|623.21|6
1608151370000|2020-12-16 20:42:50|626.2|623.2|626.21|623.21|626.27|623.27|626.2|623.2|20
1608151380000|2020-12-16 20:43:00|626.23|623.23|626.28|623.28|626.28|623.28|626.21|623.21|10
1608151390000|2020-12-16 20:43:10|626.27|623.27|626.32|623.32|626.33|623.33|626.27|623.27|20
1608151400000|2020-12-16 20:43:20|626.33|623.33|626.35|623.35|626.37|623.37|626.33|623.33|18
1608151410000|2020-12-16 20:43:30|626.37|623.37|626.31|623.31|626.4|623.4|626.31|623.31|19
1608151420000|2020-12-16 20:43:40|626.33|623.33|626.34|623.34|626.34|623.34|626.31|623.31|12
1608151430000|2020-12-16 20:43:50|626.32|623.32|626.34|623.34|626.35|623.35|626.32|623.32|8
1608151440000|2020-12-16 20:44:00|626.42|623.42|626.58|623.58|626.58|623.58|626.42|623.42|8
1608151450000|2020-12-16 20:44:10|626.61|623.61|626.63|623.63|626.64|623.64|626.61|623.61|16
1608151460000|2020-12-16 20:44:20|626.61|623.61|626.32|623.32|626.61|623.61|626.3|623.3|11
1608151470000|2020-12-16 20:44:30|626.33|623.33|626.23|623.23|626.33|623.33|626.17|623.17|12
1608151480000|2020-12-16 20:44:40|626.16|623.16|626.03|623.03|626.18|623.18|626.03|623.03|22
1608151490000|2020-12-16 20:44:50|626.04|623.04|626.08|623.08|626.08|623.08|626.02|623.02|16
1608151500000|2020-12-16 20:45:00|626.11|623.11|626.17|623.17|626.18|623.18|626.11|623.11|19
1608151510000|2020-12-16 20:45:10|626.16|623.16|626.15|623.15|626.19|623.19|626.14|623.14|7
1608151520000|2020-12-16 20:45:20|626.14|623.14|625.94|622.94|626.17|623.17|625.94|622.94|21
1608151530000|2020-12-16 20:45:30|625.95|622.95|625.83|622.83|625.98|622.98|625.79|622.79|22
1608151540000|2020-12-16 20:45:40|625.81|622.81|626.02|623.02|626.03|623.03|625.81|622.81|19
1608151550000|2020-12-16 20:45:50|626.03|623.03|625.8|622.8|626.03|623.03|625.8|622.8|26
1608151560000|2020-12-16 20:46:00|625.81|622.81|625.77|622.77|625.88|622.88|625.69|622.69|21
1608151570000|2020-12-16 20:46:10|625.79|622.79|625.77|622.77|625.83|622.83|625.75|622.75|26
1608151580000|2020-12-16 20:46:20|625.76|622.76|625.79|622.79|625.82|622.82|625.74|622.74|17
1608151590000|2020-12-16 20:46:30|625.8|622.8|625.81|622.81|625.88|622.88|625.79|622.79|21
1608151600000|2020-12-16 20:46:40|625.79|622.79|625.71|622.71|625.8|622.8|625.71|622.71|15
1608151610000|2020-12-16 20:46:50|625.69|622.69|625.61|622.61|625.69|622.69|625.6|622.6|20
1608151620000|2020-12-16 20:47:00|625.63|622.63|625.54|622.54|625.63|622.63|625.54|622.54|19
1608151630000|2020-12-16 20:47:10|625.55|622.55|625.57|622.57|625.63|622.63|625.54|622.54|22
1608151640000|2020-12-16 20:47:20|625.58|622.58|625.53|622.53|625.62|622.62|625.53|622.53|15
1608151650000|2020-12-16 20:47:30|625.54|622.54|625.56|622.56|625.6|622.6|625.53|622.53|16
1608151660000|2020-12-16 20:47:40|625.58|622.58|625.57|622.57|625.59|622.59|625.57|622.57|9
1608151670000|2020-12-16 20:47:50|625.59|622.59|625.56|622.56|625.59|622.59|625.55|622.55|14
1608151680000|2020-12-16 20:48:00|625.55|622.55|625.57|622.57|625.59|622.59|625.55|622.55|17
1608151690000|2020-12-16 20:48:10|625.56|622.56|625.48|622.48|625.56|622.56|625.48|622.48|11
1608151700000|2020-12-16 20:48:20|625.5|622.5|625.47|622.47|625.52|622.52|625.47|622.47|9
1608151710000|2020-12-16 20:48:30|625.49|622.49|625.51|622.51|625.53|622.53|625.49|622.49|6
1608151720000|2020-12-16 20:48:40|625.5|622.5|625.48|622.48|625.5|622.5|625.45|622.45|5
1608151730000|2020-12-16 20:48:50|625.46|622.46|625.86|622.86|625.87|622.87|625.46|622.46|14
1608151740000|2020-12-16 20:49:00|625.93|622.93|625.68|622.68|625.93|622.93|625.68|622.68|23
1608151750000|2020-12-16 20:49:10|625.65|622.65|625.67|622.67|625.67|622.67|625.6|622.6|17
1608151760000|2020-12-16 20:49:20|625.66|622.66|625.67|622.67|625.68|622.68|625.66|622.66|9
1608151770000|2020-12-16 20:49:30|625.66|622.66|625.66|622.66|625.68|622.68|625.64|622.64|8
1608151780000|2020-12-16 20:49:40|625.65|622.65|625.55|622.55|625.65|622.65|625.55|622.55|5
1608151790000|2020-12-16 20:49:50|625.62|622.62|625.54|622.54|625.62|622.62|625.54|622.54|7
1608151800000|2020-12-16 20:50:00|625.49|622.49|625.28|622.28|625.49|622.49|625.17|622.17|26
1608151810000|2020-12-16 20:50:10|625.29|622.29|625.44|622.44|625.44|622.44|625.28|622.28|20
1608151820000|2020-12-16 20:50:20|625.47|622.47|625.51|622.51|625.54|622.54|625.47|622.47|12
1608151830000|2020-12-16 20:50:30|625.52|622.52|625.47|622.47|625.56|622.56|625.45|622.45|17
1608151840000|2020-12-16 20:50:40|625.46|622.46|625.45|622.45|625.49|622.49|625.39|622.39|19
1608151850000|2020-12-16 20:50:50|625.46|622.46|625.38|622.38|625.53|622.53|625.37|622.37|24
1608151860000|2020-12-16 20:51:00|625.35|622.35|625.26|622.26|625.35|622.35|625.26|622.26|11
1608151870000|2020-12-16 20:51:10|625.28|622.28|625.12|622.12|625.3|622.3|625.12|622.12|15
1608151880000|2020-12-16 20:51:20|625.11|622.11|625.07|622.07|625.13|622.13|625.06|622.06|16
1608151890000|2020-12-16 20:51:30|625.06|622.06|625.03|622.03|625.07|622.07|624.96|621.96|17
1608151900000|2020-12-16 20:51:40|625.01|622.01|624.93|621.93|625.01|622.01|624.92|621.92|18
1608151910000|2020-12-16 20:51:50|624.95|621.95|624.92|621.92|625|622|624.92|621.92|15
1608151920000|2020-12-16 20:52:00|624.93|621.93|625.04|622.04|625.06|622.06|624.92|621.92|17
1608151930000|2020-12-16 20:52:10|625.05|622.05|625.05|622.05|625.09|622.09|625.04|622.04|8
1608151940000|2020-12-16 20:52:20|625.07|622.07|625.08|622.08|625.22|622.22|625.05|622.05|20
1608151950000|2020-12-16 20:52:30|625.09|622.09|625.03|622.03|625.15|622.15|625.03|622.03|16
1608151960000|2020-12-16 20:52:40|625.04|622.04|625.04|622.04|625.06|622.06|625.03|622.03|9
1608151970000|2020-12-16 20:52:50|625.05|622.05|625.12|622.12|625.18|622.18|625.05|622.05|19
1608151980000|2020-12-16 20:53:00|625.13|622.13|625.16|622.16|625.16|622.16|625.13|622.13|18
1608151990000|2020-12-16 20:53:10|625.15|622.15|625.28|622.28|625.28|622.28|625.13|622.13|24
1608152000000|2020-12-16 20:53:20|625.27|622.27|625.46|622.46|625.46|622.46|625.27|622.27|20
1608152010000|2020-12-16 20:53:30|625.43|622.43|625.49|622.49|625.5|622.5|625.43|622.43|11
1608152020000|2020-12-16 20:53:40|625.47|622.47|625.44|622.44|625.47|622.47|625.43|622.43|5
1608152030000|2020-12-16 20:53:50|625.45|622.45|625.41|622.41|625.45|622.45|625.4|622.4|3
1608152040000|2020-12-16 20:54:00|625.4|622.4|625.24|622.24|625.4|622.4|625.16|622.16|21
1608152050000|2020-12-16 20:54:10|625.25|622.25|625.24|622.24|625.26|622.26|625.22|622.22|13
1608152060000|2020-12-16 20:54:20|625.25|622.25|625.25|622.25|625.27|622.27|625.25|622.25|8
1608152070000|2020-12-16 20:54:30|625.27|622.27|625.48|622.48|625.5|622.5|625.25|622.25|20
1608152080000|2020-12-16 20:54:40|625.49|622.49|625.4|622.4|625.49|622.49|625.39|622.39|18
1608152090000|2020-12-16 20:54:50|625.38|622.38|625.34|622.34|625.39|622.39|625.34|622.34|14
1608152100000|2020-12-16 20:55:00|625.32|622.32|625.48|622.48|625.48|622.48|625.29|622.29|15
1608152110000|2020-12-16 20:55:10|625.47|622.47|625.49|622.49|625.49|622.49|625.46|622.46|7
1608152120000|2020-12-16 20:55:20|625.55|622.55|625.62|622.62|625.68|622.68|625.55|622.55|19
1608152130000|2020-12-16 20:55:30|625.59|622.59|625.64|622.64|625.66|622.66|625.59|622.59|11
1608152140000|2020-12-16 20:55:40|625.58|622.58|625.62|622.62|625.67|622.67|625.58|622.58|21
1608152150000|2020-12-16 20:55:50|625.63|622.63|625.66|622.66|625.68|622.68|625.63|622.63|13
1608152160000|2020-12-16 20:56:00|625.69|622.69|625.57|622.57|625.69|622.69|625.52|622.52|23
1608152170000|2020-12-16 20:56:10|625.55|622.55|625.45|622.45|625.55|622.55|625.43|622.43|20
1608152180000|2020-12-16 20:56:20|625.44|622.44|625.51|622.51|625.54|622.54|625.44|622.44|11
1608152190000|2020-12-16 20:56:30|625.52|622.52|625.25|622.25|625.52|622.52|625.25|622.25|15
1608152200000|2020-12-16 20:56:40|625.27|622.27|625.28|622.28|625.31|622.31|625.17|622.17|15
1608152210000|2020-12-16 20:56:50|625.27|622.27|625.3|622.3|625.3|622.3|625.25|622.25|9
1608152220000|2020-12-16 20:57:00|625.32|622.32|625.43|622.43|625.45|622.45|625.32|622.32|20
1608152230000|2020-12-16 20:57:10|625.44|622.44|625.5|622.5|625.5|622.5|625.44|622.44|6
1608152240000|2020-12-16 20:57:20|625.46|622.46|625.49|622.49|625.5|622.5|625.46|622.46|3
1608152250000|2020-12-16 20:57:30|625.48|622.48|625.44|622.44|625.48|622.48|625.44|622.44|7
1608152260000|2020-12-16 20:57:40|625.46|622.46|625.44|622.44|625.48|622.48|625.43|622.43|14
1608152270000|2020-12-16 20:57:50|625.43|622.43|625.43|622.43|625.45|622.45|625.42|622.42|13
1608152280000|2020-12-16 20:58:00|625.42|622.42|625.33|622.33|625.42|622.42|625.31|622.31|12
1608152290000|2020-12-16 20:58:10|625.34|622.34|625.39|622.39|625.4|622.4|625.33|622.33|9
1608152300000|2020-12-16 20:58:20|625.38|622.38|625.55|622.55|625.56|622.56|625.38|622.38|19
1608152310000|2020-12-16 20:58:30|625.54|622.54|625.54|622.54|625.54|622.54|625.51|622.51|12
1608152320000|2020-12-16 20:58:40|625.53|622.53|625.57|622.57|625.6|622.6|625.52|622.52|17
1608152330000|2020-12-16 20:58:50|625.58|622.58|625.58|622.58|625.59|622.59|625.57|622.57|10
1608152340000|2020-12-16 20:59:00|625.57|622.57|625.56|622.56|625.58|622.58|625.54|622.54|12
1608152350000|2020-12-16 20:59:10|625.57|622.57|625.55|622.55|625.57|622.57|625.55|622.55|7
1608152360000|2020-12-16 20:59:20|625.54|622.54|625.61|622.61|625.61|622.61|625.54|622.54|19
1608152370000|2020-12-16 20:59:30|625.59|622.59|625.58|622.58|625.59|622.59|625.56|622.56|10
1608152380000|2020-12-16 20:59:40|625.59|622.59|625.59|622.59|625.59|622.59|625.58|622.58|3
1608152390000|2020-12-16 20:59:50|625.58|622.58|625.46|622.46|625.58|622.58|625.43|622.43|19
1608152400000|2020-12-16 21:00:00|625.47|622.47|625.57|622.57|625.58|622.58|625.46|622.46|16
1608152410000|2020-12-16 21:00:10|625.59|622.59|625.68|622.68|625.69|622.69|625.59|622.59|9
1608152420000|2020-12-16 21:00:20|625.71|622.71|625.72|622.72|625.72|622.72|625.69|622.69|5
1608152430000|2020-12-16 21:00:30|625.74|622.74|625.73|622.73|625.74|622.74|625.73|622.73|2
1608152440000|2020-12-16 21:00:40|625.74|622.74|625.74|622.74|625.74|622.74|625.73|622.73|3
1608152450000|2020-12-16 21:00:50|625.73|622.73|625.69|622.69|625.77|622.77|625.66|622.66|15
1608152460000|2020-12-16 21:01:00|625.68|622.68|625.7|622.7|625.73|622.73|625.68|622.68|14
1608152470000|2020-12-16 21:01:10|625.69|622.69|625.69|622.69|625.7|622.7|625.68|622.68|15
1608152480000|2020-12-16 21:01:20|625.68|622.68|625.74|622.74|625.77|622.77|625.68|622.68|24
1608152490000|2020-12-16 21:01:30|625.76|622.76|625.8|622.8|625.8|622.8|625.72|622.72|21
1608152500000|2020-12-16 21:01:40|625.81|622.81|625.83|622.83|625.84|622.84|625.79|622.79|10
1608152510000|2020-12-16 21:01:50|625.84|622.84|625.84|622.84|625.88|622.88|625.83|622.83|9
1608152520000|2020-12-16 21:02:00|625.86|622.86|625.86|622.86|625.88|622.88|625.85|622.85|9
1608152530000|2020-12-16 21:02:10|625.87|622.87|625.84|622.84|625.87|622.87|625.75|622.75|13
1608152540000|2020-12-16 21:02:20|625.83|622.83|625.72|622.72|625.83|622.83|625.71|622.71|11
1608152550000|2020-12-16 21:02:30|625.73|622.73|625.52|622.52|625.73|622.73|625.52|622.52|12
1608152560000|2020-12-16 21:02:40|625.53|622.53|625.51|622.51|625.55|622.55|625.5|622.5|13
1608152570000|2020-12-16 21:02:50|625.5|622.5|625.54|622.54|625.56|622.56|625.5|622.5|8
1608152580000|2020-12-16 21:03:00|625.53|622.53|625.22|622.22|625.54|622.54|625.22|622.22|21
1608152590000|2020-12-16 21:03:10|625.23|622.23|625.19|622.19|625.25|622.25|625.19|622.19|14
1608152600000|2020-12-16 21:03:20|625.24|622.24|625.28|622.28|625.32|622.32|625.19|622.19|21
1608152610000|2020-12-16 21:03:30|625.29|622.29|625.26|622.26|625.31|622.31|625.25|622.25|20
1608152620000|2020-12-16 21:03:40|625.22|622.22|625.16|622.16|625.22|622.22|625.13|622.13|15
1608152630000|2020-12-16 21:03:50|625.15|622.15|625.19|622.19|625.19|622.19|625.15|622.15|11
1608152640000|2020-12-16 21:04:00|625.15|622.15|625.12|622.12|625.18|622.18|625.12|622.12|7
1608152650000|2020-12-16 21:04:10|625.09|622.09|625.1|622.1|625.1|622.1|625.07|622.07|12
1608152660000|2020-12-16 21:04:20|625.11|622.11|625.17|622.17|625.17|622.17|625.08|622.08|16
1608152670000|2020-12-16 21:04:30|625.15|622.15|625.13|622.13|625.16|622.16|625.12|622.12|18
1608152680000|2020-12-16 21:04:40|625.12|622.12|625.08|622.08|625.13|622.13|625.05|622.05|13
1608152690000|2020-12-16 21:04:50|625.06|622.06|625.09|622.09|625.12|622.12|625.06|622.06|7
1608152700000|2020-12-16 21:05:00|625.08|622.08|625.11|622.11|625.11|622.11|625.08|622.08|5
1608152710000|2020-12-16 21:05:10|625.15|622.15|625.24|622.24|625.24|622.24|625.15|622.15|13
1608152720000|2020-12-16 21:05:20|625.23|622.23|625.25|622.25|625.27|622.27|625.23|622.23|6
1608152730000|2020-12-16 21:05:30|625.24|622.24|625.26|622.26|625.26|622.26|625.24|622.24|8
1608152740000|2020-12-16 21:05:40|625.28|622.28|625.28|622.28|625.28|622.28|625.28|622.28|1
1608152760000|2020-12-16 21:06:00|625.26|622.26|625.26|622.26|625.27|622.27|625.26|622.26|3
1608152770000|2020-12-16 21:06:10|625.23|622.23|625.23|622.23|625.23|622.23|625.19|622.19|5
1608152780000|2020-12-16 21:06:20|625.24|622.24|625.2|622.2|625.24|622.24|625.2|622.2|7
1608152790000|2020-12-16 21:06:30|625.22|622.22|625.17|622.17|625.22|622.22|625.16|622.16|7
1608152800000|2020-12-16 21:06:40|625.15|622.15|625.12|622.12|625.15|622.15|625.12|622.12|2
1608152810000|2020-12-16 21:06:50|625.09|622.09|625.11|622.11|625.12|622.12|625.09|622.09|5
1608152820000|2020-12-16 21:07:00|625.09|622.09|624.98|621.98|625.09|622.09|624.98|621.98|16
1608152830000|2020-12-16 21:07:10|624.99|621.99|624.99|621.99|624.99|621.99|624.96|621.96|9
1608152840000|2020-12-16 21:07:20|625|622|624.99|621.99|625.02|622.02|624.99|621.99|22
1608152850000|2020-12-16 21:07:30|625|622|624.99|621.99|625.02|622.02|624.97|621.97|14
1608152860000|2020-12-16 21:07:40|624.98|621.98|624.99|621.99|625|622|624.98|621.98|10
1608152870000|2020-12-16 21:07:50|624.98|621.98|624.97|621.97|624.99|621.99|624.96|621.96|9
1608152880000|2020-12-16 21:08:00|624.96|621.96|624.94|621.94|624.97|621.97|624.94|621.94|10
1608152890000|2020-12-16 21:08:10|624.95|621.95|624.97|621.97|624.97|621.97|624.94|621.94|15
1608152900000|2020-12-16 21:08:20|624.96|621.96|624.96|621.96|624.98|621.98|624.96|621.96|4
1608152910000|2020-12-16 21:08:30|624.97|621.97|624.96|621.96|624.97|621.97|624.95|621.95|6
1608152920000|2020-12-16 21:08:40|624.98|621.98|625.29|622.29|625.3|622.3|624.98|621.98|16
1608152930000|2020-12-16 21:08:50|625.3|622.3|625.31|622.31|625.33|622.33|625.26|622.26|19
1608152940000|2020-12-16 21:09:00|625.28|622.28|625.34|622.34|625.34|622.34|625.27|622.27|4
1608152950000|2020-12-16 21:09:10|625.35|622.35|625.4|622.4|625.4|622.4|625.34|622.34|5
1608152960000|2020-12-16 21:09:20|625.43|622.43|625.46|622.46|625.49|622.49|625.43|622.43|6
1608152970000|2020-12-16 21:09:30|625.45|622.45|625.46|622.46|625.46|622.46|625.43|622.43|4
1608152980000|2020-12-16 21:09:40|625.45|622.45|625.47|622.47|625.47|622.47|625.45|622.45|6
1608152990000|2020-12-16 21:09:50|625.46|622.46|625.43|622.43|625.46|622.46|625.43|622.43|6
1608153000000|2020-12-16 21:10:00|625.44|622.44|625.44|622.44|625.45|622.45|625.42|622.42|8
1608153010000|2020-12-16 21:10:10|625.43|622.43|625.43|622.43|625.43|622.43|625.42|622.42|5
1608153020000|2020-12-16 21:10:20|625.53|622.53|625.54|622.54|625.56|622.56|625.52|622.52|7
1608153030000|2020-12-16 21:10:30|625.51|622.51|625.61|622.61|625.61|622.61|625.51|622.51|15
1608153040000|2020-12-16 21:10:40|625.58|622.58|625.59|622.59|625.61|622.61|625.58|622.58|10
1608153050000|2020-12-16 21:10:50|625.6|622.6|625.65|622.65|625.65|622.65|625.58|622.58|8
1608153060000|2020-12-16 21:11:00|625.64|622.64|625.67|622.67|625.67|622.67|625.64|622.64|5
1608153070000|2020-12-16 21:11:10|625.72|622.72|625.73|622.73|625.73|622.73|625.72|622.72|4
1608153080000|2020-12-16 21:11:20|625.75|622.75|625.78|622.78|625.8|622.8|625.72|622.72|8
1608153090000|2020-12-16 21:11:30|626|623|626.16|623.16|626.16|623.16|626|623|4
1608153100000|2020-12-16 21:11:40|626.15|623.15|626.1|623.1|626.16|623.16|626.1|623.1|6
1608153110000|2020-12-16 21:11:50|626.12|623.12|626|623|626.16|623.16|625.97|622.97|26
1608153120000|2020-12-16 21:12:00|626.01|623.01|626.05|623.05|626.1|623.1|625.98|622.98|15
1608153130000|2020-12-16 21:12:10|626.1|623.1|626.04|623.04|626.12|623.12|626.02|623.02|16
1608153140000|2020-12-16 21:12:20|626.01|623.01|626.1|623.1|626.11|623.11|626|623|17
1608153150000|2020-12-16 21:12:30|626.08|623.08|626|623|626.1|623.1|626|623|13
1608153160000|2020-12-16 21:12:40|626.01|623.01|626.03|623.03|626.03|623.03|626.01|623.01|3
1608153170000|2020-12-16 21:12:50|626.04|623.04|626.04|623.04|626.08|623.08|626.02|623.02|14
1608153180000|2020-12-16 21:13:00|626.08|623.08|625.96|622.96|626.08|623.08|625.88|622.88|11
1608153190000|2020-12-16 21:13:10|625.97|622.97|625.98|622.98|626.01|623.01|625.97|622.97|6
1608153200000|2020-12-16 21:13:20|625.99|622.99|625.94|622.94|626|623|625.94|622.94|11
1608153210000|2020-12-16 21:13:30|625.95|622.95|625.97|622.97|625.97|622.97|625.94|622.94|9
1608153220000|2020-12-16 21:13:40|625.96|622.96|625.76|622.76|625.96|622.96|625.76|622.76|16
1608153230000|2020-12-16 21:13:50|625.77|622.77|625.81|622.81|625.82|622.82|625.77|622.77|9
1608153240000|2020-12-16 21:14:00|625.82|622.82|625.81|622.81|625.82|622.82|625.81|622.81|2
1608153250000|2020-12-16 21:14:10|625.83|622.83|626.03|623.03|626.03|623.03|625.83|622.83|11
1608153260000|2020-12-16 21:14:20|626|623|626.01|623.01|626.03|623.03|626|623|6
1608153270000|2020-12-16 21:14:30|626.04|623.04|626.11|623.11|626.12|623.12|626.01|623.01|12
1608153280000|2020-12-16 21:14:40|626.1|623.1|626.01|623.01|626.1|623.1|625.93|622.93|19
1608153290000|2020-12-16 21:14:50|626.02|623.02|626.79|623.79|626.82|623.82|626.02|623.02|26
1608153300000|2020-12-16 21:15:00|626.91|623.91|626.96|623.96|626.97|623.97|626.91|623.91|16
1608153310000|2020-12-16 21:15:10|627.11|624.11|627.37|624.37|627.41|624.41|626.97|623.97|22
1608153320000|2020-12-16 21:15:20|627.36|624.36|627.45|624.45|627.48|624.48|627.35|624.35|16
1608153330000|2020-12-16 21:15:30|627.52|624.52|627.4|624.4|627.53|624.53|627.4|624.4|6
1608153340000|2020-12-16 21:15:40|627.39|624.39|627.11|624.11|627.4|624.4|627.11|624.11|13
1608153350000|2020-12-16 21:15:50|627.03|624.03|627.1|624.1|627.13|624.13|627|624|22
1608153360000|2020-12-16 21:16:00|627.11|624.11|627.12|624.12|627.15|624.15|627.07|624.07|21
1608153370000|2020-12-16 21:16:10|627.17|624.17|627.06|624.06|627.19|624.19|627.04|624.04|12
1608153380000|2020-12-16 21:16:20|627.08|624.08|627.08|624.08|627.08|624.08|627.08|624.08|1
1608153390000|2020-12-16 21:16:30|627.05|624.05|626.93|623.93|627.15|624.15|626.93|623.93|14
1608153400000|2020-12-16 21:16:40|626.91|623.91|626.9|623.9|626.93|623.93|626.9|623.9|8
1608153410000|2020-12-16 21:16:50|626.91|623.91|626.84|623.84|626.93|623.93|626.77|623.77|14
1608153420000|2020-12-16 21:17:00|626.87|623.87|627|624|627|624|626.86|623.86|21
1608153430000|2020-12-16 21:17:10|626.99|623.99|626.99|623.99|627|624|626.99|623.99|3
1608153440000|2020-12-16 21:17:20|627.05|624.05|627.1|624.1|627.11|624.11|627.04|624.04|16
1608153450000|2020-12-16 21:17:30|627.07|624.07|627.25|624.25|627.26|624.26|627.07|624.07|9
1608153460000|2020-12-16 21:17:40|627.24|624.24|627.19|624.19|627.24|624.24|627.12|624.12|19
1608153470000|2020-12-16 21:17:50|627.2|624.2|627.06|624.06|627.25|624.25|627.02|624.02|21
1608153480000|2020-12-16 21:18:00|626.99|623.99|626.98|623.98|627.02|624.02|626.97|623.97|12
1608153490000|2020-12-16 21:18:10|627.01|624.01|626.76|623.76|627.01|624.01|626.76|623.76|20
1608153500000|2020-12-16 21:18:20|626.69|623.69|626.61|623.61|626.69|623.69|626.54|623.54|20
1608153510000|2020-12-16 21:18:30|626.59|623.59|626.56|623.56|626.62|623.62|626.55|623.55|18
1608153520000|2020-12-16 21:18:40|626.55|623.55|626.54|623.54|626.55|623.55|626.52|623.52|9
1608153530000|2020-12-16 21:18:50|626.53|623.53|626.55|623.55|626.57|623.57|626.53|623.53|12
1608153540000|2020-12-16 21:19:00|626.54|623.54|626.57|623.57|626.57|623.57|626.54|623.54|12
1608153550000|2020-12-16 21:19:10|626.56|623.56|626.56|623.56|626.58|623.58|626.55|623.55|11
1608153560000|2020-12-16 21:19:20|626.57|623.57|626.57|623.57|626.58|623.58|626.56|623.56|5
1608153570000|2020-12-16 21:19:30|626.56|623.56|626.6|623.6|626.61|623.61|626.56|623.56|5
1608153580000|2020-12-16 21:19:40|626.59|623.59|626.6|623.6|626.6|623.6|626.59|623.59|2
1608153590000|2020-12-16 21:19:50|626.59|623.59|626.55|623.55|626.63|623.63|626.55|623.55|19
1608153600000|2020-12-16 21:20:00|626.53|623.53|626.34|623.34|626.53|623.53|626.32|623.32|22
1608153610000|2020-12-16 21:20:10|626.33|623.33|626.33|623.33|626.33|623.33|626.3|623.3|3
1608153620000|2020-12-16 21:20:20|626.32|623.32|626.38|623.38|626.38|623.38|626.31|623.31|8
1608153630000|2020-12-16 21:20:30|626.37|623.37|626.38|623.38|626.41|623.41|626.36|623.36|10
1608153640000|2020-12-16 21:20:40|626.39|623.39|626.38|623.38|626.4|623.4|626.36|623.36|8
1608153650000|2020-12-16 21:20:50|626.22|623.22|626.23|623.23|626.27|623.27|626.22|623.22|8
1608153660000|2020-12-16 21:21:00|626.24|623.24|626.24|623.24|626.38|623.38|626.24|623.24|15
1608153670000|2020-12-16 21:21:10|626.21|623.21|626.07|623.07|626.22|623.22|626.07|623.07|11
1608153680000|2020-12-16 21:21:20|626.12|623.12|626.09|623.09|626.12|623.12|626.08|623.08|4
1608153690000|2020-12-16 21:21:30|626.04|623.04|626.09|623.09|626.09|623.09|626.04|623.04|2
1608153700000|2020-12-16 21:21:40|626.03|623.03|625.63|622.63|626.09|623.09|625.63|622.63|11
1608153710000|2020-12-16 21:21:50|625.56|622.56|624.97|621.97|625.58|622.58|624.97|621.97|34
1608153720000|2020-12-16 21:22:00|624.96|621.96|624.15|621.15|624.98|621.98|624.15|621.15|28
1608153730000|2020-12-16 21:22:10|624.14|621.14|624.31|621.31|624.35|621.35|624.09|621.09|26
1608153740000|2020-12-16 21:22:20|624.34|621.34|624.31|621.31|624.4|621.4|624.29|621.29|22
1608153750000|2020-12-16 21:22:30|624.3|621.3|624.39|621.39|624.4|621.4|624.28|621.28|20
1608153760000|2020-12-16 21:22:40|624.46|621.46|624.4|621.4|624.49|621.49|624.4|621.4|13
1608153770000|2020-12-16 21:22:50|624.39|621.39|624.35|621.35|624.39|621.39|624.35|621.35|10
1608153780000|2020-12-16 21:23:00|624.34|621.34|624.38|621.38|624.4|621.4|624.34|621.34|8
1608153790000|2020-12-16 21:23:10|624.29|621.29|624.41|621.41|624.41|621.41|624.29|621.29|8
1608153800000|2020-12-16 21:23:20|624.42|621.42|624.37|621.37|624.5|621.5|624.34|621.34|17
1608153810000|2020-12-16 21:23:30|624.35|621.35|624.04|621.04|624.35|621.35|624.03|621.03|27
1608153820000|2020-12-16 21:23:40|624.03|621.03|624.23|621.23|624.24|621.24|624.03|621.03|21
1608153830000|2020-12-16 21:23:50|624.22|621.22|624.19|621.19|624.26|621.26|624.19|621.19|25
1608153840000|2020-12-16 21:24:00|624.23|621.23|624.19|621.19|624.23|621.23|624.17|621.17|14
1608153850000|2020-12-16 21:24:10|624.21|621.21|624.24|621.24|624.24|621.24|624.18|621.18|15
1608153860000|2020-12-16 21:24:20|624.19|621.19|624.29|621.29|624.32|621.32|624.17|621.17|13
1608153870000|2020-12-16 21:24:30|624.26|621.26|624.21|621.21|624.26|621.26|624.19|621.19|5
1608153880000|2020-12-16 21:24:40|624.25|621.25|624.51|621.51|624.51|621.51|624.25|621.25|12
1608153890000|2020-12-16 21:24:50|624.48|621.48|624.48|621.48|624.49|621.49|624.26|621.26|20
1608153900000|2020-12-16 21:25:00|624.47|621.47|624.42|621.42|624.47|621.47|624.22|621.22|10
1608153910000|2020-12-16 21:25:10|624.43|621.43|624.44|621.44|624.44|621.44|624.42|621.42|6
1608153920000|2020-12-16 21:25:20|624.45|621.45|624.37|621.37|624.46|621.46|624.37|621.37|8
1608153930000|2020-12-16 21:25:30|624.38|621.38|624.39|621.39|624.42|621.42|624.38|621.38|9
1608153940000|2020-12-16 21:25:40|624.38|621.38|624.4|621.4|624.41|621.41|624.36|621.36|13
1608153950000|2020-12-16 21:25:50|624.41|621.41|624.4|621.4|624.42|621.42|624.38|621.38|14
1608153960000|2020-12-16 21:26:00|624.38|621.38|624.64|621.64|624.67|621.67|624.38|621.38|19
1608153970000|2020-12-16 21:26:10|624.66|621.66|624.62|621.62|624.66|621.66|624.62|621.62|6
1608153980000|2020-12-16 21:26:20|624.6|621.6|624.59|621.59|624.6|621.6|624.57|621.57|11
1608153990000|2020-12-16 21:26:30|624.58|621.58|624.54|621.54|624.59|621.59|624.46|621.46|13
1608154000000|2020-12-16 21:26:40|624.53|621.53|624.53|621.53|624.53|621.53|624.53|621.53|1
1608154010000|2020-12-16 21:26:50|624.5|621.5|624.49|621.49|624.51|621.51|624.48|621.48|6
1608154020000|2020-12-16 21:27:00|624.48|621.48|624.5|621.5|624.52|621.52|624.48|621.48|6
1608154030000|2020-12-16 21:27:10|624.51|621.51|624.5|621.5|624.51|621.51|624.5|621.5|2
1608154040000|2020-12-16 21:27:20|624.51|621.51|624.61|621.61|624.61|621.61|624.51|621.51|4
1608154050000|2020-12-16 21:27:30|624.6|621.6|624.6|621.6|624.61|621.61|624.6|621.6|3
1608154060000|2020-12-16 21:27:40|624.61|621.61|624.6|621.6|624.61|621.61|624.6|621.6|2
1608154070000|2020-12-16 21:27:50|624.56|621.56|624.51|621.51|624.56|621.56|624.5|621.5|4
1608154080000|2020-12-16 21:28:00|624.49|621.49|624.49|621.49|624.49|621.49|624.47|621.47|4
1608154090000|2020-12-16 21:28:10|624.5|621.5|624.5|621.5|624.5|621.5|624.48|621.48|7
1608154100000|2020-12-16 21:28:20|624.51|621.51|624.62|621.62|624.64|621.64|624.5|621.5|20
1608154110000|2020-12-16 21:28:30|624.61|621.61|624.59|621.59|624.63|621.63|624.59|621.59|9
1608154120000|2020-12-16 21:28:40|624.58|621.58|624.62|621.62|624.62|621.62|624.58|621.58|8
1608154130000|2020-12-16 21:28:50|624.61|621.61|624.72|621.72|624.75|621.75|624.58|621.58|13
1608154140000|2020-12-16 21:29:00|624.73|621.73|624.77|621.77|624.78|621.78|624.71|621.71|13
1608154150000|2020-12-16 21:29:10|624.78|621.78|624.78|621.78|624.81|621.81|624.76|621.76|9
1608154160000|2020-12-16 21:29:20|624.79|621.79|624.89|621.89|624.89|621.89|624.78|621.78|21
1608154170000|2020-12-16 21:29:30|624.88|621.88|624.77|621.77|624.9|621.9|624.77|621.77|22
1608154180000|2020-12-16 21:29:40|624.81|621.81|624.91|621.91|624.92|621.92|624.8|621.8|19
1608154190000|2020-12-16 21:29:50|624.9|621.9|624.92|621.92|624.92|621.92|624.9|621.9|6
1608154200000|2020-12-16 21:30:00|624.93|621.93|624.91|621.91|624.93|621.93|624.9|621.9|6
1608154210000|2020-12-16 21:30:10|624.93|621.93|624.91|621.91|624.97|621.97|624.91|621.91|11
1608154220000|2020-12-16 21:30:20|624.92|621.92|625.38|622.38|625.39|622.39|624.92|621.92|22
1608154230000|2020-12-16 21:30:30|625.39|622.39|625.32|622.32|625.39|622.39|625.25|622.25|23
1608154240000|2020-12-16 21:30:40|625.24|622.24|625.25|622.25|625.28|622.28|625.22|622.22|14
1608154250000|2020-12-16 21:30:50|625.27|622.27|625.13|622.13|625.27|622.27|625.13|622.13|9
1608154260000|2020-12-16 21:31:00|625.1|622.1|624.99|621.99|625.13|622.13|624.92|621.92|17
1608154270000|2020-12-16 21:31:10|625|622|624.88|621.88|625|622|624.87|621.87|16
1608154280000|2020-12-16 21:31:20|624.82|621.82|624.69|621.69|624.82|621.82|624.68|621.68|15
1608154290000|2020-12-16 21:31:30|624.68|621.68|624.62|621.62|624.69|621.69|624.62|621.62|8
1608154300000|2020-12-16 21:31:40|624.61|621.61|624.57|621.57|624.62|621.62|624.54|621.54|11
1608154310000|2020-12-16 21:31:50|624.56|621.56|624.61|621.61|624.61|621.61|624.49|621.49|9
1608154320000|2020-12-16 21:32:00|624.54|621.54|625.07|622.07|625.07|622.07|624.5|621.5|21
1608154330000|2020-12-16 21:32:10|625.08|622.08|625|622|625.1|622.1|624.91|621.91|21
1608154340000|2020-12-16 21:32:20|624.99|621.99|625.08|622.08|625.08|622.08|624.97|621.97|14
1608154350000|2020-12-16 21:32:30|625.07|622.07|624.97|621.97|625.08|622.08|624.94|621.94|14
1608154360000|2020-12-16 21:32:40|624.98|621.98|624.99|621.99|624.99|621.99|624.95|621.95|10
1608154370000|2020-12-16 21:32:50|624.95|621.95|624.92|621.92|624.97|621.97|624.91|621.91|16
1608154380000|2020-12-16 21:33:00|624.91|621.91|624.82|621.82|624.92|621.92|624.82|621.82|9
1608154390000|2020-12-16 21:33:10|624.81|621.81|624.82|621.82|624.82|621.82|624.8|621.8|8
1608154400000|2020-12-16 21:33:20|624.81|621.81|624.71|621.71|624.81|621.81|624.69|621.69|14
1608154410000|2020-12-16 21:33:30|624.73|621.73|624.54|621.54|624.73|621.73|624.54|621.54|15
1608154420000|2020-12-16 21:33:40|624.55|621.55|624.58|621.58|624.69|621.69|624.55|621.55|14
1608154430000|2020-12-16 21:33:50|624.57|621.57|624.49|621.49|624.59|621.59|624.49|621.49|12
1608154440000|2020-12-16 21:34:00|624.48|621.48|624.68|621.68|624.73|621.73|624.46|621.46|21
1608154450000|2020-12-16 21:34:10|624.69|621.69|624.82|621.82|624.87|621.87|624.69|621.69|10
1608154460000|2020-12-16 21:34:20|624.83|621.83|624.93|621.93|624.93|621.93|624.83|621.83|4
1608154470000|2020-12-16 21:34:30|624.88|621.88|624.91|621.91|624.93|621.93|624.84|621.84|10
1608154480000|2020-12-16 21:34:40|624.87|621.87|624.89|621.89|624.9|621.9|624.82|621.82|23
1608154490000|2020-12-16 21:34:50|624.9|621.9|624.91|621.91|624.91|621.91|624.89|621.89|6
1608154500000|2020-12-16 21:35:00|624.9|621.9|624.99|621.99|625|622|624.9|621.9|14
1608154510000|2020-12-16 21:35:10|624.98|621.98|624.98|621.98|625.01|622.01|624.97|621.97|11
1608154520000|2020-12-16 21:35:20|624.97|621.97|625.06|622.06|625.07|622.07|624.95|621.95|15
1608154530000|2020-12-16 21:35:30|625|622|624.99|621.99|625.02|622.02|624.95|621.95|18
1608154540000|2020-12-16 21:35:40|624.98|621.98|624.95|621.95|624.98|621.98|624.95|621.95|6
1608154550000|2020-12-16 21:35:50|624.94|621.94|624.97|621.97|624.98|621.98|624.94|621.94|16
1608154560000|2020-12-16 21:36:00|624.99|621.99|624.98|621.98|625.01|622.01|624.96|621.96|15
1608154570000|2020-12-16 21:36:10|624.97|621.97|625|622|625|622|624.97|621.97|5
1608154580000|2020-12-16 21:36:20|624.98|621.98|625.27|622.27|625.27|622.27|624.98|621.98|13
1608154590000|2020-12-16 21:36:30|625.28|622.28|625.48|622.48|625.61|622.61|625.28|622.28|19
1608154600000|2020-12-16 21:36:40|625.45|622.45|625.49|622.49|625.49|622.49|625.4|622.4|20
1608154610000|2020-12-16 21:36:50|625.5|622.5|625.53|622.53|625.53|622.53|625.44|622.44|15
1608154620000|2020-12-16 21:37:00|625.52|622.52|625.5|622.5|625.55|622.55|625.49|622.49|18
1608154630000|2020-12-16 21:37:10|625.49|622.49|625.5|622.5|625.5|622.5|625.43|622.43|18
1608154640000|2020-12-16 21:37:20|625.49|622.49|625.6|622.6|625.6|622.6|625.49|622.49|18
1608154650000|2020-12-16 21:37:30|625.59|622.59|625.57|622.57|625.6|622.6|625.57|622.57|7
1608154660000|2020-12-16 21:37:40|625.55|622.55|625.56|622.56|625.56|622.56|625.51|622.51|9
1608154670000|2020-12-16 21:37:50|625.59|622.59|625.62|622.62|625.63|622.63|625.58|622.58|10
1608154680000|2020-12-16 21:38:00|625.63|622.63|625.62|622.62|625.63|622.63|625.6|622.6|8
1608154690000|2020-12-16 21:38:10|625.61|622.61|625.71|622.71|625.74|622.74|625.61|622.61|17
1608154700000|2020-12-16 21:38:20|625.7|622.7|625.72|622.72|625.74|622.74|625.7|622.7|10
1608154710000|2020-12-16 21:38:30|625.71|622.71|625.79|622.79|625.86|622.86|625.71|622.71|17
1608154720000|2020-12-16 21:38:40|625.76|622.76|625.91|622.91|625.92|622.92|625.75|622.75|16
1608154730000|2020-12-16 21:38:50|625.92|622.92|625.95|622.95|625.98|622.98|625.89|622.89|17
1608154740000|2020-12-16 21:39:00|625.98|622.98|626.06|623.06|626.07|623.07|625.97|622.97|10
1608154750000|2020-12-16 21:39:10|626.07|623.07|626.21|623.21|626.21|623.21|626.05|623.05|13
1608154760000|2020-12-16 21:39:20|626.2|623.2|626.3|623.3|626.33|623.33|626.13|623.13|27
1608154770000|2020-12-16 21:39:30|626.28|623.28|626.3|623.3|626.3|623.3|626.23|623.23|16
1608154780000|2020-12-16 21:39:40|626.28|623.28|626.28|623.28|626.3|623.3|626.27|623.27|7
1608154790000|2020-12-16 21:39:50|626.3|623.3|626.3|623.3|626.35|623.35|626.21|623.21|21
1608154800000|2020-12-16 21:40:00|626.31|623.31|626.93|623.93|626.94|623.94|626.3|623.3|35
1608154810000|2020-12-16 21:40:10|626.94|623.94|626.9|623.9|627.22|624.22|626.9|623.9|32
1608154820000|2020-12-16 21:40:20|626.92|623.92|627.61|624.61|627.61|624.61|626.78|623.78|33
1608154830000|2020-12-16 21:40:30|627.62|624.62|627.73|624.73|627.82|624.82|627.62|624.62|22
1608154840000|2020-12-16 21:40:40|627.71|624.71|627.82|624.82|627.82|624.82|627.68|624.68|15
1608154850000|2020-12-16 21:40:50|627.81|624.81|627.69|624.69|627.81|624.81|627.67|624.67|19
1608154860000|2020-12-16 21:41:00|627.7|624.7|627.67|624.67|627.72|624.72|627.66|624.66|12
1608154870000|2020-12-16 21:41:10|627.69|624.69|627.86|624.86|627.92|624.92|627.58|624.58|25
1608154880000|2020-12-16 21:41:20|627.9|624.9|627.85|624.85|627.97|624.97|627.83|624.83|23
1608154890000|2020-12-16 21:41:30|627.81|624.81|627.97|624.97|627.98|624.98|627.78|624.78|32
1608154900000|2020-12-16 21:41:40|627.88|624.88|628.03|625.03|628.06|625.06|627.88|624.88|20
1608154910000|2020-12-16 21:41:50|628.04|625.04|628.01|625.01|628.04|625.04|628|625|23
1608154920000|2020-12-16 21:42:00|628.03|625.03|628.14|625.14|628.18|625.18|628.03|625.03|20
1608154930000|2020-12-16 21:42:10|628.16|625.16|628.07|625.07|628.19|625.19|628|625|29
1608154940000|2020-12-16 21:42:20|628.08|625.08|628.06|625.06|628.1|625.1|628.03|625.03|21
1608154950000|2020-12-16 21:42:30|628.01|625.01|628|625|628.13|625.13|627.98|624.98|27
1608154960000|2020-12-16 21:42:40|628.01|625.01|628.03|625.03|628.04|625.04|627.98|624.98|19
1608154970000|2020-12-16 21:42:50|628.06|625.06|628.12|625.12|628.12|625.12|628.01|625.01|16
1608154980000|2020-12-16 21:43:00|628.14|625.14|628.95|625.95|628.95|625.95|628.14|625.14|23
1608154990000|2020-12-16 21:43:10|628.96|625.96|629.06|626.06|629.07|626.07|628.96|625.96|24
1608155000000|2020-12-16 21:43:20|629.08|626.08|628.98|625.98|629.11|626.11|628.86|625.86|23
1608155010000|2020-12-16 21:43:30|629.02|626.02|629.12|626.12|629.12|626.12|628.91|625.91|23
1608155020000|2020-12-16 21:43:40|629.08|626.08|629.05|626.05|629.09|626.09|628.98|625.98|21
1608155030000|2020-12-16 21:43:50|629.13|626.13|629.1|626.1|629.13|626.13|629.03|626.03|16
1608155040000|2020-12-16 21:44:00|629.08|626.08|628.95|625.95|629.08|626.08|628.95|625.95|16
1608155050000|2020-12-16 21:44:10|628.93|625.93|628.73|625.73|628.93|625.93|628.72|625.72|24
1608155060000|2020-12-16 21:44:20|628.74|625.74|628.73|625.73|628.77|625.77|628.72|625.72|16
1608155070000|2020-12-16 21:44:30|628.74|625.74|628.85|625.85|628.88|625.88|628.74|625.74|17
1608155080000|2020-12-16 21:44:40|628.86|625.86|628.86|625.86|628.86|625.86|628.86|625.86|1
1608155090000|2020-12-16 21:44:50|628.85|625.85|628.93|625.93|628.93|625.93|628.85|625.85|6
1608155100000|2020-12-16 21:45:00|628.86|625.86|628.76|625.76|628.86|625.86|628.75|625.75|12
1608155110000|2020-12-16 21:45:10|628.77|625.77|628.69|625.69|628.77|625.77|628.68|625.68|14
1608155120000|2020-12-16 21:45:20|628.68|625.68|628.65|625.65|628.68|625.68|628.56|625.56|19
1608155130000|2020-12-16 21:45:30|628.64|625.64|628.8|625.8|628.81|625.81|628.59|625.59|18
1608155140000|2020-12-16 21:45:40|628.77|625.77|629.07|626.07|629.07|626.07|628.77|625.77|27
1608155150000|2020-12-16 21:45:50|629|626|628.93|625.93|629.01|626.01|628.77|625.77|27
1608155160000|2020-12-16 21:46:00|628.91|625.91|629.84|626.84|629.84|626.84|628.91|625.91|28
1608155170000|2020-12-16 21:46:10|629.89|626.89|630.12|627.12|630.14|627.14|629.82|626.82|24
1608155180000|2020-12-16 21:46:20|630.09|627.09|630.07|627.07|630.16|627.16|629.83|626.83|29
1608155190000|2020-12-16 21:46:30|630.08|627.08|630.9|627.9|630.9|627.9|629.87|626.87|21
1608155200000|2020-12-16 21:46:40|630.87|627.87|630.81|627.81|631.07|628.07|630.24|627.24|32
1608155210000|2020-12-16 21:46:50|630.73|627.73|630.4|627.4|630.73|627.73|630.35|627.35|28
1608155220000|2020-12-16 21:47:00|630.35|627.35|630.61|627.61|630.66|627.66|630.35|627.35|21
1608155230000|2020-12-16 21:47:10|630.64|627.64|630.74|627.74|630.81|627.81|630.64|627.64|32
1608155240000|2020-12-16 21:47:20|630.75|627.75|630.08|627.08|630.76|627.76|630.08|627.08|27
1608155250000|2020-12-16 21:47:30|630.07|627.07|629.33|626.33|630.09|627.09|629.33|626.33|29
1608155260000|2020-12-16 21:47:40|629.28|626.28|629.38|626.38|629.39|626.39|628.97|625.97|32
1608155270000|2020-12-16 21:47:50|629.7|626.7|629.71|626.71|629.79|626.79|629.51|626.51|33
1608155280000|2020-12-16 21:48:00|629.74|626.74|629.98|626.98|630.04|627.04|629.67|626.67|31
1608155290000|2020-12-16 21:48:10|630.01|627.01|629.96|626.96|630.09|627.09|629.93|626.93|21
1608155300000|2020-12-16 21:48:20|629.99|626.99|629.88|626.88|630.03|627.03|629.88|626.88|21
1608155310000|2020-12-16 21:48:30|629.85|626.85|630.39|627.39|630.44|627.44|629.67|626.67|29
1608155320000|2020-12-16 21:48:40|630.4|627.4|630.69|627.69|630.82|627.82|630.34|627.34|25
1608155330000|2020-12-16 21:48:50|630.68|627.68|630.49|627.49|630.68|627.68|630.44|627.44|28
1608155340000|2020-12-16 21:49:00|630.37|627.37|630.74|627.74|630.76|627.76|630.37|627.37|25
1608155350000|2020-12-16 21:49:10|630.75|627.75|630.72|627.72|630.76|627.76|630.65|627.65|25
1608155360000|2020-12-16 21:49:20|630.7|627.7|630.76|627.76|630.8|627.8|630.68|627.68|23
1608155370000|2020-12-16 21:49:30|630.75|627.75|630.94|627.94|630.94|627.94|630.75|627.75|9
1608155380000|2020-12-16 21:49:40|630.95|627.95|631.24|628.24|631.24|628.24|630.94|627.94|16
1608155390000|2020-12-16 21:49:50|631.23|628.23|631.37|628.37|631.37|628.37|631.23|628.23|5
1608155400000|2020-12-16 21:50:00|631.34|628.34|631.09|628.09|631.45|628.45|631.06|628.06|26
1608155410000|2020-12-16 21:50:10|631.11|628.11|630.92|627.92|631.12|628.12|630.91|627.91|25
1608155420000|2020-12-16 21:50:20|630.86|627.86|630.73|627.73|630.88|627.88|630.6|627.6|26
1608155430000|2020-12-16 21:50:30|630.74|627.74|631.34|628.34|631.35|628.35|630.74|627.74|21
1608155440000|2020-12-16 21:50:40|631.32|628.32|631.36|628.36|631.39|628.39|631.32|628.32|21
1608155450000|2020-12-16 21:50:50|631.39|628.39|631.59|628.59|631.59|628.59|631.36|628.36|14
1608155460000|2020-12-16 21:51:00|631.58|628.58|631.11|628.11|631.58|628.58|631.11|628.11|31
1608155470000|2020-12-16 21:51:10|631.16|628.16|631.66|628.66|631.66|628.66|631.16|628.16|27
1608155480000|2020-12-16 21:51:20|631.68|628.68|631.66|628.66|631.76|628.76|631.63|628.63|23
1608155490000|2020-12-16 21:51:30|631.63|628.63|631.29|628.29|631.65|628.65|631.28|628.28|27
1608155500000|2020-12-16 21:51:40|631.28|628.28|631.43|628.43|631.43|628.43|631.23|628.23|19
1608155510000|2020-12-16 21:51:50|631.41|628.41|631.71|628.71|631.81|628.81|631.41|628.41|28
1608155520000|2020-12-16 21:52:00|631.64|628.64|631.51|628.51|631.68|628.68|631.46|628.46|29
1608155530000|2020-12-16 21:52:10|631.49|628.49|631.6|628.6|631.63|628.63|631.49|628.49|25
1608155540000|2020-12-16 21:52:20|631.59|628.59|631.55|628.55|631.7|628.7|631.53|628.53|29
1608155550000|2020-12-16 21:52:30|631.58|628.58|631.27|628.27|631.58|628.58|631.27|628.27|21
1608155560000|2020-12-16 21:52:40|631.26|628.26|631.58|628.58|631.6|628.6|631.24|628.24|28
1608155570000|2020-12-16 21:52:50|631.56|628.56|631.88|628.88|631.9|628.9|631.56|628.56|23
1608155580000|2020-12-16 21:53:00|631.9|628.9|631.58|628.58|632.05|629.05|631.58|628.58|26
1608155590000|2020-12-16 21:53:10|631.57|628.57|631.53|628.53|631.57|628.57|631.5|628.5|24
1608155600000|2020-12-16 21:53:20|631.56|628.56|631.45|628.45|631.63|628.63|631.42|628.42|21
1608155610000|2020-12-16 21:53:30|631.42|628.42|631.42|628.42|631.44|628.44|631.39|628.39|11
1608155620000|2020-12-16 21:53:40|631.43|628.43|631.54|628.54|631.77|628.77|631.43|628.43|32
1608155630000|2020-12-16 21:53:50|631.49|628.49|631.71|628.71|631.89|628.89|631.49|628.49|26
1608155640000|2020-12-16 21:54:00|631.74|628.74|631.67|628.67|631.79|628.79|631.67|628.67|25
1608155650000|2020-12-16 21:54:10|631.7|628.7|631.83|628.83|631.83|628.83|631.63|628.63|25
1608155660000|2020-12-16 21:54:20|631.86|628.86|631.98|628.98|632.12|629.12|631.85|628.85|23
1608155670000|2020-12-16 21:54:30|631.99|628.99|633.55|630.55|633.55|630.55|631.99|628.99|32
1608155680000|2020-12-16 21:54:40|633.56|630.56|633.34|630.34|633.96|630.96|633.34|630.34|33
1608155690000|2020-12-16 21:54:50|633.31|630.31|633.07|630.07|633.31|630.31|632.84|629.84|28
1608155700000|2020-12-16 21:55:00|633.15|630.15|633.67|630.67|633.67|630.67|633.15|630.15|33
1608155710000|2020-12-16 21:55:10|633.68|630.68|634.07|631.07|634.12|631.12|633.65|630.65|30
1608155720000|2020-12-16 21:55:20|634.11|631.11|633.43|630.43|634.12|631.12|633.25|630.25|30
1608155730000|2020-12-16 21:55:30|633.41|630.41|633.58|630.58|633.91|630.91|633.41|630.41|30
1608155740000|2020-12-16 21:55:40|633.59|630.59|633.56|630.56|633.74|630.74|633.51|630.51|27
1608155750000|2020-12-16 21:55:50|633.55|630.55|633.46|630.46|633.56|630.56|633.39|630.39|29
1608155760000|2020-12-16 21:56:00|633.45|630.45|633.73|630.73|633.73|630.73|633.38|630.38|30
1608155770000|2020-12-16 21:56:10|633.71|630.71|633.79|630.79|633.86|630.86|633.71|630.71|26
1608155780000|2020-12-16 21:56:20|633.77|630.77|633.79|630.79|633.8|630.8|633.52|630.52|32
1608155790000|2020-12-16 21:56:30|633.85|630.85|633.83|630.83|633.9|630.9|633.73|630.73|29
1608155800000|2020-12-16 21:56:40|633.82|630.82|633.62|630.62|633.89|630.89|633.62|630.62|23
1608155810000|2020-12-16 21:56:50|633.61|630.61|633.57|630.57|633.88|630.88|633.56|630.56|26
1608155820000|2020-12-16 21:57:00|633.55|630.55|633.57|630.57|633.6|630.6|633.54|630.54|18
1608155830000|2020-12-16 21:57:10|633.58|630.58|633.61|630.61|633.66|630.66|633.57|630.57|18
1608155840000|2020-12-16 21:57:20|633.6|630.6|633.48|630.48|633.63|630.63|633.46|630.46|20
1608155850000|2020-12-16 21:57:30|633.5|630.5|633.47|630.47|633.64|630.64|633.46|630.46|12
1608155860000|2020-12-16 21:57:40|633.46|630.46|633.4|630.4|633.48|630.48|633.39|630.39|13
1608155870000|2020-12-16 21:57:50|633.39|630.39|632.82|629.82|633.44|630.44|632.79|629.79|23
1608155880000|2020-12-16 21:58:00|632.81|629.81|632.3|629.3|632.83|629.83|632.27|629.27|32
1608155890000|2020-12-16 21:58:10|632.24|629.24|631.86|628.86|632.24|629.24|631.73|628.73|35
1608155900000|2020-12-16 21:58:20|631.73|628.73|632.01|629.01|632.01|629.01|631.65|628.65|34
1608155910000|2020-12-16 21:58:30|632.03|629.03|632.08|629.08|632.13|629.13|632.03|629.03|22
1608155920000|2020-12-16 21:58:40|632.09|629.09|632.3|629.3|632.33|629.33|632.09|629.09|23
1608155930000|2020-12-16 21:58:50|632.34|629.34|632.41|629.41|632.49|629.49|632.26|629.26|16
1608155940000|2020-12-16 21:59:00|632.49|629.49|632.59|629.59|632.6|629.6|632.39|629.39|15
1608155950000|2020-12-16 21:59:10|632.6|629.6|631.65|628.65|632.6|629.6|631.65|628.65|21
1608155960000|2020-12-16 21:59:20|631.57|628.57|631.8|628.8|631.89|628.89|631.55|628.55|17
1608155970000|2020-12-16 21:59:30|631.76|628.76|631.48|628.48|631.76|628.76|631.46|628.46|19
1608155980000|2020-12-16 21:59:40|631.51|628.51|631.23|628.23|631.54|628.54|631.23|628.23|18
1608155990000|2020-12-16 21:59:50|631.24|628.24|631.03|628.03|631.24|628.24|630.96|627.96|14
1608156000000|2020-12-16 22:00:00|631.07|628.07|631.08|628.08|631.2|628.2|631.03|628.03|17
1608156010000|2020-12-16 22:00:10|631.12|628.12|631.34|628.34|631.34|628.34|631.08|628.08|18
1608156020000|2020-12-16 22:00:20|631.35|628.35|631.32|628.32|631.35|628.35|631.32|628.32|6
1608156030000|2020-12-16 22:00:30|631.37|628.37|631.73|628.73|631.75|628.75|631.32|628.32|16
1608156040000|2020-12-16 22:00:40|631.74|628.74|631.74|628.74|631.75|628.75|631.67|628.67|8
1608156050000|2020-12-16 22:00:50|631.73|628.73|631.72|628.72|631.75|628.75|631.72|628.72|7
1608156060000|2020-12-16 22:01:00|631.74|628.74|631.85|628.85|631.86|628.86|631.74|628.74|11
1608156070000|2020-12-16 22:01:10|631.86|628.86|631.95|628.95|631.95|628.95|631.86|628.86|10
1608156080000|2020-12-16 22:01:20|631.94|628.94|632.16|629.16|632.2|629.2|631.91|628.91|12
1608156090000|2020-12-16 22:01:30|632.2|629.2|632.23|629.23|632.23|629.23|632.2|629.2|2
1608156100000|2020-12-16 22:01:40|632.26|629.26|632.46|629.46|632.46|629.46|632.26|629.26|11
1608156110000|2020-12-16 22:01:50|632.47|629.47|632.79|629.79|632.8|629.8|632.46|629.46|19
1608156120000|2020-12-16 22:02:00|632.85|629.85|633.55|630.55|633.55|630.55|632.85|629.85|14
1608156130000|2020-12-16 22:02:10|633.53|630.53|633.28|630.28|633.53|630.53|633.25|630.25|23
1608156140000|2020-12-16 22:02:20|633.41|630.41|633.17|630.17|633.41|630.41|632.88|629.88|29
1608156150000|2020-12-16 22:02:30|633.16|630.16|633.11|630.11|633.2|630.2|633.11|630.11|18
1608156160000|2020-12-16 22:02:40|633.14|630.14|633.11|630.11|633.15|630.15|633.1|630.1|15
1608156170000|2020-12-16 22:02:50|633.13|630.13|633.13|630.13|633.18|630.18|633.08|630.08|15
1608156180000|2020-12-16 22:03:00|633.14|630.14|632.91|629.91|633.27|630.27|632.91|629.91|22
1608156190000|2020-12-16 22:03:10|632.93|629.93|632.62|629.62|632.93|629.93|632.62|629.62|24
1608156200000|2020-12-16 22:03:20|632.65|629.65|632.61|629.61|632.7|629.7|632.59|629.59|10
1608156210000|2020-12-16 22:03:30|632.63|629.63|632.02|629.02|632.63|629.63|632.02|629.02|25
1608156220000|2020-12-16 22:03:40|632.01|629.01|632|629|632.02|629.02|631.88|628.88|22
1608156230000|2020-12-16 22:03:50|631.99|628.99|631.97|628.97|632|629|631.9|628.9|22
1608156240000|2020-12-16 22:04:00|631.98|628.98|632.46|629.46|632.46|629.46|631.96|628.96|26
1608156250000|2020-12-16 22:04:10|632.47|629.47|632.62|629.62|632.7|629.7|632.45|629.45|21
1608156260000|2020-12-16 22:04:20|632.61|629.61|632.78|629.78|632.78|629.78|632.54|629.54|17
1608156270000|2020-12-16 22:04:30|632.77|629.77|632.77|629.77|632.81|629.81|632.77|629.77|13
1608156280000|2020-12-16 22:04:40|633.04|630.04|632.93|629.93|633.09|630.09|632.91|629.91|10
1608156290000|2020-12-16 22:04:50|632.94|629.94|632.87|629.87|632.97|629.97|632.87|629.87|21
1608156300000|2020-12-16 22:05:00|632.86|629.86|632.93|629.93|632.93|629.93|632.86|629.86|8
1608156310000|2020-12-16 22:05:10|632.92|629.92|633.39|630.39|633.39|630.39|632.92|629.92|15
1608156320000|2020-12-16 22:05:20|633.4|630.4|633.48|630.48|633.49|630.49|633.4|630.4|4
1608156330000|2020-12-16 22:05:30|633.5|630.5|633.39|630.39|633.5|630.5|633.39|630.39|14
1608156340000|2020-12-16 22:05:40|633.4|630.4|633.35|630.35|633.43|630.43|633.3|630.3|21
1608156350000|2020-12-16 22:05:50|633.32|630.32|633|630|633.33|630.33|633|630|12
1608156360000|2020-12-16 22:06:00|632.92|629.92|632.4|629.4|632.93|629.93|632.4|629.4|21
1608156370000|2020-12-16 22:06:10|632.37|629.37|632.1|629.1|632.37|629.37|632.1|629.1|24
1608156380000|2020-12-16 22:06:20|632.13|629.13|632.62|629.62|632.69|629.69|632.13|629.13|29
1608156390000|2020-12-16 22:06:30|632.58|629.58|632.48|629.48|632.58|629.58|632.47|629.47|19
1608156400000|2020-12-16 22:06:40|632.49|629.49|632.57|629.57|632.57|629.57|632.48|629.48|11
1608156410000|2020-12-16 22:06:50|632.58|629.58|632.45|629.45|632.58|629.58|632.44|629.44|12
1608156420000|2020-12-16 22:07:00|632.38|629.38|632.33|629.33|632.42|629.42|632.31|629.31|8
1608156430000|2020-12-16 22:07:10|632.34|629.34|632.3|629.3|632.35|629.35|632.29|629.29|5
1608156440000|2020-12-16 22:07:20|632.31|629.31|632.39|629.39|632.43|629.43|632.31|629.31|8
1608156450000|2020-12-16 22:07:30|632.34|629.34|632.34|629.34|632.34|629.34|632.29|629.29|9
1608156460000|2020-12-16 22:07:40|632.35|629.35|632.35|629.35|632.36|629.36|632.33|629.33|6
1608156470000|2020-12-16 22:07:50|632.36|629.36|632.36|629.36|632.36|629.36|632.36|629.36|1
1608156480000|2020-12-16 22:08:00|632.37|629.37|632.62|629.62|632.62|629.62|632.36|629.36|14
1608156490000|2020-12-16 22:08:10|632.61|629.61|632.74|629.74|632.74|629.74|632.6|629.6|9
1608156500000|2020-12-16 22:08:20|632.78|629.78|632.78|629.78|632.78|629.78|632.77|629.77|3
1608156510000|2020-12-16 22:08:30|632.79|629.79|632.73|629.73|632.79|629.79|632.67|629.67|15
1608156520000|2020-12-16 22:08:40|632.76|629.76|632.95|629.95|632.95|629.95|632.76|629.76|4
1608156530000|2020-12-16 22:08:50|632.96|629.96|632.91|629.91|632.96|629.96|632.91|629.91|7
1608156540000|2020-12-16 22:09:00|632.89|629.89|633.16|630.16|633.19|630.19|632.89|629.89|8
1608156550000|2020-12-16 22:09:10|633.17|630.17|633.17|630.17|633.18|630.18|633.16|630.16|7
1608156560000|2020-12-16 22:09:20|633.18|630.18|633.34|630.34|633.35|630.35|633.14|630.14|14
1608156570000|2020-12-16 22:09:30|633.35|630.35|633.32|630.32|633.38|630.38|633.32|630.32|10
1608156580000|2020-12-16 22:09:40|633.33|630.33|633.37|630.37|633.4|630.4|633.33|630.33|5
1608156590000|2020-12-16 22:09:50|633.34|630.34|633.37|630.37|633.37|630.37|633.31|630.31|7
1608156600000|2020-12-16 22:10:00|633.45|630.45|633.59|630.59|633.59|630.59|633.45|630.45|5
1608156610000|2020-12-16 22:10:10|633.46|630.46|633.53|630.53|633.58|630.58|633.45|630.45|6
1608156620000|2020-12-16 22:10:20|633.56|630.56|633.41|630.41|633.57|630.57|633.41|630.41|16
1608156630000|2020-12-16 22:10:30|633.4|630.4|633.36|630.36|633.41|630.41|633.36|630.36|4
1608156640000|2020-12-16 22:10:40|633.34|630.34|633.36|630.36|633.36|630.36|633.34|630.34|2
1608156650000|2020-12-16 22:10:50|633.35|630.35|633.39|630.39|633.39|630.39|633.35|630.35|6
1608156660000|2020-12-16 22:11:00|633.4|630.4|633.39|630.39|633.4|630.4|633.38|630.38|5
1608156670000|2020-12-16 22:11:10|633.48|630.48|633.48|630.48|633.48|630.48|633.47|630.47|5
1608156680000|2020-12-16 22:11:20|633.47|630.47|633.44|630.44|633.49|630.49|633.43|630.43|9
1608156690000|2020-12-16 22:11:30|633.45|630.45|633.4|630.4|633.45|630.45|633.38|630.38|11
1608156700000|2020-12-16 22:11:40|633.43|630.43|633.44|630.44|633.44|630.44|633.43|630.43|2
1608156710000|2020-12-16 22:11:50|633.43|630.43|633.48|630.48|633.48|630.48|633.43|630.43|4
1608156720000|2020-12-16 22:12:00|633.47|630.47|633.47|630.47|633.47|630.47|633.47|630.47|1
1608156730000|2020-12-16 22:12:10|633.43|630.43|633.46|630.46|633.46|630.46|633.43|630.43|10
1608156740000|2020-12-16 22:12:20|633.45|630.45|633.49|630.49|633.49|630.49|633.45|630.45|2
1608156750000|2020-12-16 22:12:30|633.54|630.54|633.63|630.63|633.65|630.65|633.52|630.52|17
1608156760000|2020-12-16 22:12:40|633.64|630.64|633.85|630.85|633.86|630.86|633.64|630.64|16
1608156770000|2020-12-16 22:12:50|633.83|630.83|633.9|630.9|633.9|630.9|633.83|630.83|9
1608156780000|2020-12-16 22:13:00|633.91|630.91|634.24|631.24|634.25|631.25|633.87|630.87|14
1608156790000|2020-12-16 22:13:10|634.25|631.25|634.38|631.38|634.43|631.43|634.25|631.25|16
1608156800000|2020-12-16 22:13:20|634.42|631.42|634.41|631.41|634.47|631.47|634.41|631.41|13
1608156810000|2020-12-16 22:13:30|634.42|631.42|634.42|631.42|634.42|631.42|634.38|631.38|3
1608156820000|2020-12-16 22:13:40|634.62|631.62|634.62|631.62|634.62|631.62|634.62|631.62|1
1608156830000|2020-12-16 22:13:50|634.65|631.65|634.62|631.62|634.67|631.67|634.62|631.62|3
1608156840000|2020-12-16 22:14:00|634.56|631.56|634.94|631.94|634.94|631.94|634.56|631.56|5
1608156850000|2020-12-16 22:14:10|634.98|631.98|634.86|631.86|634.99|631.99|634.86|631.86|10
1608156860000|2020-12-16 22:14:20|634.82|631.82|634.74|631.74|634.82|631.82|634.74|631.74|5
1608156870000|2020-12-16 22:14:30|634.73|631.73|634.3|631.3|634.73|631.73|634.3|631.3|19
1608156880000|2020-12-16 22:14:40|634.34|631.34|634.33|631.33|634.42|631.42|634.3|631.3|11
1608156890000|2020-12-16 22:14:50|634.29|631.29|634.24|631.24|634.38|631.38|634.22|631.22|14
1608156900000|2020-12-16 22:15:00|634.23|631.23|634.06|631.06|634.26|631.26|634.05|631.05|27
1608156910000|2020-12-16 22:15:10|634.11|631.11|634.04|631.04|634.11|631.11|634.03|631.03|12
1608156920000|2020-12-16 22:15:20|634.02|631.02|633.86|630.86|634.03|631.03|633.85|630.85|9
1608156930000|2020-12-16 22:15:30|633.88|630.88|633.88|630.88|633.92|630.92|633.87|630.87|9
1608156940000|2020-12-16 22:15:40|633.89|630.89|633.88|630.88|633.9|630.9|633.87|630.87|7
1608156950000|2020-12-16 22:15:50|633.87|630.87|633.74|630.74|633.88|630.88|633.74|630.74|15
1608156960000|2020-12-16 22:16:00|633.73|630.73|633.7|630.7|633.73|630.73|633.69|630.69|6
1608156970000|2020-12-16 22:16:10|633.71|630.71|633.83|630.83|633.83|630.83|633.71|630.71|8
1608156980000|2020-12-16 22:16:20|633.82|630.82|633.83|630.83|633.83|630.83|633.81|630.81|5
1608156990000|2020-12-16 22:16:30|633.85|630.85|634.21|631.21|634.23|631.23|633.84|630.84|19
1608157000000|2020-12-16 22:16:40|634.2|631.2|634.37|631.37|634.39|631.39|634.17|631.17|10
1608157010000|2020-12-16 22:16:50|634.29|631.29|634.41|631.41|634.41|631.41|634.29|631.29|8
1608157020000|2020-12-16 22:17:00|634.43|631.43|634.54|631.54|634.54|631.54|634.43|631.43|10
1608157030000|2020-12-16 22:17:10|634.55|631.55|634.55|631.55|634.65|631.65|634.51|631.51|19
1608157040000|2020-12-16 22:17:20|634.61|631.61|634.76|631.76|634.8|631.8|634.53|631.53|17
1608157050000|2020-12-16 22:17:30|634.75|631.75|634.76|631.76|634.76|631.76|634.71|631.71|8
1608157060000|2020-12-16 22:17:40|634.83|631.83|634.78|631.78|634.83|631.83|634.72|631.72|8
1608157070000|2020-12-16 22:17:50|634.83|631.83|635.38|632.38|635.5|632.5|634.83|631.83|19
1608157080000|2020-12-16 22:18:00|635.4|632.4|636.35|633.35|636.35|633.35|635.33|632.33|22
1608157090000|2020-12-16 22:18:10|636.34|633.34|636.7|633.7|636.7|633.7|636.34|633.34|17
1608157100000|2020-12-16 22:18:20|636.73|633.73|636.78|633.78|636.78|633.78|636.67|633.67|11
1608157110000|2020-12-16 22:18:30|636.79|633.79|636.78|633.78|636.82|633.82|636.78|633.78|11
1608157120000|2020-12-16 22:18:40|636.76|633.76|636.83|633.83|636.84|633.84|636.76|633.76|6
1608157130000|2020-12-16 22:18:50|636.91|633.91|636.93|633.93|636.93|633.93|636.91|633.91|3
1608157140000|2020-12-16 22:19:00|636.92|633.92|636.98|633.98|637|634|636.9|633.9|13
1608157150000|2020-12-16 22:19:10|636.95|633.95|637.09|634.09|637.11|634.11|636.95|633.95|13
1608157160000|2020-12-16 22:19:20|637.1|634.1|637.05|634.05|637.1|634.1|637.02|634.02|15
1608157170000|2020-12-16 22:19:30|637.04|634.04|636.93|633.93|637.05|634.05|636.92|633.92|13
1608157180000|2020-12-16 22:19:40|636.94|633.94|636.84|633.84|636.94|633.94|636.8|633.8|8
1608157190000|2020-12-16 22:19:50|636.85|633.85|636.79|633.79|636.9|633.9|636.75|633.75|9
1608157200000|2020-12-16 22:20:00|636.78|633.78|636.66|633.66|636.79|633.79|636.57|633.57|20
1608157210000|2020-12-16 22:20:10|636.67|633.67|636.86|633.86|636.89|633.89|636.62|633.62|22
1608157220000|2020-12-16 22:20:20|636.85|633.85|636.87|633.87|636.87|633.87|636.84|633.84|6
1608157230000|2020-12-16 22:20:30|636.86|633.86|637.04|634.04|637.04|634.04|636.86|633.86|11
1608157240000|2020-12-16 22:20:40|637.06|634.06|637.19|634.19|637.19|634.19|637.04|634.04|12
1608157250000|2020-12-16 22:20:50|637.18|634.18|637.16|634.16|637.18|634.18|637.15|634.15|3
1608157260000|2020-12-16 22:21:00|637.12|634.12|637.13|634.13|637.17|634.17|637.08|634.08|9
1608157270000|2020-12-16 22:21:10|637.15|634.15|637.15|634.15|637.15|634.15|637.15|634.15|1
1608157280000|2020-12-16 22:21:20|637.16|634.16|637.14|634.14|637.16|634.16|637.1|634.1|6
1608157290000|2020-12-16 22:21:30|637.12|634.12|637.18|634.18|637.19|634.19|637.12|634.12|6
1608157300000|2020-12-16 22:21:40|637.11|634.11|637.11|634.11|637.11|634.11|637.11|634.11|1
1608157310000|2020-12-16 22:21:50|637.12|634.12|637.12|634.12|637.12|634.12|637.12|634.12|1
1608157320000|2020-12-16 22:22:00|637.13|634.13|637.13|634.13|637.13|634.13|637.13|634.13|1
1608157330000|2020-12-16 22:22:10|637.15|634.15|637.15|634.15|637.15|634.15|637.15|634.15|1
1608157340000|2020-12-16 22:22:20|637.12|634.12|637.12|634.12|637.13|634.13|637.12|634.12|3
1608157350000|2020-12-16 22:22:30|637.09|634.09|637.09|634.09|637.09|634.09|637.09|634.09|1
1608157360000|2020-12-16 22:22:40|637.06|634.06|637.19|634.19|637.19|634.19|637.06|634.06|16
1608157370000|2020-12-16 22:22:50|637.21|634.21|637.18|634.18|637.21|634.21|637.15|634.15|16
1608157380000|2020-12-16 22:23:00|637.17|634.17|637.19|634.19|637.19|634.19|637.16|634.16|11
1608157390000|2020-12-16 22:23:10|637.2|634.2|637.3|634.3|637.33|634.33|637.17|634.17|9
1608157400000|2020-12-16 22:23:20|637.33|634.33|637.42|634.42|637.42|634.42|637.28|634.28|10
1608157410000|2020-12-16 22:23:30|637.4|634.4|637.48|634.48|637.48|634.48|637.38|634.38|8
1608157420000|2020-12-16 22:23:40|637.44|634.44|637.44|634.44|637.46|634.46|637.42|634.42|9
1608157430000|2020-12-16 22:23:50|637.46|634.46|637.47|634.47|637.47|634.47|637.42|634.42|5
1608157440000|2020-12-16 22:24:00|637.42|634.42|637.41|634.41|637.47|634.47|637.41|634.41|6
1608157450000|2020-12-16 22:24:10|637.42|634.42|637.42|634.42|637.43|634.43|637.42|634.42|3
1608157460000|2020-12-16 22:24:20|637.5|634.5|637.45|634.45|637.5|634.5|637.42|634.42|5
1608157470000|2020-12-16 22:24:30|637.43|634.43|637.3|634.3|637.46|634.46|637.3|634.3|10
1608157480000|2020-12-16 22:24:40|637.31|634.31|637.3|634.3|637.31|634.31|637.26|634.26|12
1608157490000|2020-12-16 22:24:50|637.27|634.27|637.26|634.26|637.28|634.28|637.23|634.23|9
1608157500000|2020-12-16 22:25:00|637.27|634.27|637.18|634.18|637.27|634.27|637.18|634.18|4
1608157510000|2020-12-16 22:25:10|637.19|634.19|637.13|634.13|637.19|634.19|637.11|634.11|9
1608157520000|2020-12-16 22:25:20|637.12|634.12|636.73|633.73|637.14|634.14|636.73|633.73|19
1608157530000|2020-12-16 22:25:30|636.58|633.58|636.42|633.42|636.58|633.58|636.42|633.42|11
1608157540000|2020-12-16 22:25:40|636.28|633.28|636|633|636.31|633.31|635.98|632.98|25
1608157550000|2020-12-16 22:25:50|635.99|632.99|635.76|632.76|635.99|632.99|635.76|632.76|20
1608157560000|2020-12-16 22:26:00|635.91|632.91|635.02|632.02|635.95|632.95|635.02|632.02|23
1608157570000|2020-12-16 22:26:10|635.05|632.05|634.81|631.81|635.1|632.1|634.81|631.81|20
1608157580000|2020-12-16 22:26:20|634.82|631.82|634.63|631.63|634.82|631.82|634.63|631.63|10
1608157590000|2020-12-16 22:26:30|634.61|631.61|634.59|631.59|634.82|631.82|634.59|631.59|12
1608157600000|2020-12-16 22:26:40|634.58|631.58|634.56|631.56|634.59|631.59|634.53|631.53|14
1608157610000|2020-12-16 22:26:50|634.67|631.67|634.59|631.59|634.67|631.67|634.55|631.55|13
1608157620000|2020-12-16 22:27:00|634.54|631.54|634.58|631.58|634.58|631.58|634.52|631.52|8
1608157630000|2020-12-16 22:27:10|634.54|631.54|634.56|631.56|634.57|631.57|634.54|631.54|5
1608157640000|2020-12-16 22:27:20|634.57|631.57|634.3|631.3|634.57|631.57|634.3|631.3|12
1608157650000|2020-12-16 22:27:30|634.25|631.25|633.06|630.06|634.26|631.26|633.06|630.06|30
1608157660000|2020-12-16 22:27:40|633.05|630.05|631.86|628.86|633.06|630.06|631.86|628.86|28
1608157670000|2020-12-16 22:27:50|631.88|628.88|630.96|627.96|631.92|628.92|630.96|627.96|27
1608157680000|2020-12-16 22:28:00|630.97|627.97|632.29|629.29|632.34|629.34|630.95|627.95|35
1608157690000|2020-12-16 22:28:10|632.19|629.19|632.33|629.33|632.58|629.58|632.19|629.19|29
1608157700000|2020-12-16 22:28:20|632.32|629.32|632.59|629.59|632.59|629.59|632.32|629.32|13
1608157710000|2020-12-16 22:28:30|632.67|629.67|632.82|629.82|632.82|629.82|632.67|629.67|20
1608157720000|2020-12-16 22:28:40|632.79|629.79|632.82|629.82|632.85|629.85|632.72|629.72|12
1608157730000|2020-12-16 22:28:50|632.83|629.83|632.7|629.7|632.83|629.83|632.7|629.7|16
1608157740000|2020-12-16 22:29:00|632.69|629.69|632.58|629.58|632.69|629.69|632.58|629.58|7
1608157750000|2020-12-16 22:29:10|632.59|629.59|632.65|629.65|632.66|629.66|632.59|629.59|9
1608157760000|2020-12-16 22:29:20|632.67|629.67|632.69|629.69|632.71|629.71|632.66|629.66|6
1608157770000|2020-12-16 22:29:30|632.7|629.7|632.71|629.71|632.75|629.75|632.58|629.58|14
1608157780000|2020-12-16 22:29:40|632.72|629.72|632.72|629.72|632.72|629.72|632.67|629.67|10
1608157790000|2020-12-16 22:29:50|632.77|629.77|633.07|630.07|633.07|630.07|632.73|629.73|14
1608157800000|2020-12-16 22:30:00|633.08|630.08|633.27|630.27|633.34|630.34|632.96|629.96|12
1608157810000|2020-12-16 22:30:10|633.4|630.4|633.65|630.65|633.68|630.68|633.37|630.37|8
1608157820000|2020-12-16 22:30:20|633.67|630.67|633.72|630.72|633.73|630.73|633.67|630.67|6
1608157830000|2020-12-16 22:30:30|633.78|630.78|633.91|630.91|633.91|630.91|633.78|630.78|11
1608157840000|2020-12-16 22:30:40|633.92|630.92|633.93|630.93|633.93|630.93|633.87|630.87|9
1608157850000|2020-12-16 22:30:50|633.87|630.87|633.98|630.98|633.98|630.98|633.84|630.84|5
1608157860000|2020-12-16 22:31:00|633.99|630.99|633.98|630.98|634.01|631.01|633.97|630.97|4
1608157870000|2020-12-16 22:31:10|633.99|630.99|633.99|630.99|633.99|630.99|633.99|630.99|1
1608157890000|2020-12-16 22:31:30|633.98|630.98|634|631|634.03|631.03|633.98|630.98|7
1608157900000|2020-12-16 22:31:40|634.01|631.01|634.11|631.11|634.13|631.13|634.01|631.01|10
1608157910000|2020-12-16 22:31:50|634.17|631.17|634.36|631.36|634.36|631.36|634.17|631.17|7
1608157920000|2020-12-16 22:32:00|634.33|631.33|634.36|631.36|634.36|631.36|634.33|631.33|6
1608157930000|2020-12-16 22:32:10|634.46|631.46|634.55|631.55|634.55|631.55|634.43|631.43|6
1608157940000|2020-12-16 22:32:20|634.56|631.56|634.43|631.43|634.56|631.56|634.43|631.43|10
1608157950000|2020-12-16 22:32:30|634.47|631.47|634.51|631.51|634.55|631.55|634.43|631.43|20
1608157960000|2020-12-16 22:32:40|634.83|631.83|634.82|631.82|634.89|631.89|634.82|631.82|12
1608157970000|2020-12-16 22:32:50|634.87|631.87|634.86|631.86|634.88|631.88|634.85|631.85|5
1608157980000|2020-12-16 22:33:00|634.85|631.85|634.83|631.83|634.87|631.87|634.83|631.83|7
1608157990000|2020-12-16 22:33:10|634.85|631.85|634.72|631.72|634.89|631.89|634.71|631.71|18
1608158000000|2020-12-16 22:33:20|634.71|631.71|634.26|631.26|634.71|631.71|634.23|631.23|20
1608158010000|2020-12-16 22:33:30|634.25|631.25|634.09|631.09|634.25|631.25|634.09|631.09|15
1608158020000|2020-12-16 22:33:40|634.08|631.08|633.79|630.79|634.1|631.1|633.76|630.76|12
1608158030000|2020-12-16 22:33:50|633.77|630.77|633.68|630.68|633.77|630.77|633.58|630.58|14
1608158040000|2020-12-16 22:34:00|633.67|630.67|634.05|631.05|634.1|631.1|633.67|630.67|25
1608158050000|2020-12-16 22:34:10|634.04|631.04|634.17|631.17|634.19|631.19|634.04|631.04|15
1608158060000|2020-12-16 22:34:20|634.09|631.09|634.04|631.04|634.18|631.18|634.02|631.02|9
1608158070000|2020-12-16 22:34:30|633.95|630.95|633.94|630.94|633.97|630.97|633.93|630.93|13
1608158080000|2020-12-16 22:34:40|633.95|630.95|633.97|630.97|633.99|630.99|633.94|630.94|13
1608158090000|2020-12-16 22:34:50|633.94|630.94|633.76|630.76|633.96|630.96|633.71|630.71|16
1608158100000|2020-12-16 22:35:00|633.71|630.71|633.78|630.78|633.78|630.78|633.71|630.71|12
1608158110000|2020-12-16 22:35:10|633.77|630.77|633.71|630.71|633.79|630.79|633.71|630.71|9
1608158120000|2020-12-16 22:35:20|633.7|630.7|633.7|630.7|633.7|630.7|633.69|630.69|3
1608158130000|2020-12-16 22:35:30|633.71|630.71|633.72|630.72|633.73|630.73|633.71|630.71|4
1608158140000|2020-12-16 22:35:40|633.74|630.74|633.67|630.67|633.75|630.75|633.67|630.67|8
1608158150000|2020-12-16 22:35:50|633.71|630.71|633.72|630.72|633.73|630.73|633.71|630.71|5
1608158160000|2020-12-16 22:36:00|633.71|630.71|633.63|630.63|633.71|630.71|633.63|630.63|9
1608158170000|2020-12-16 22:36:10|633.67|630.67|633.69|630.69|633.69|630.69|633.66|630.66|3
1608158180000|2020-12-16 22:36:20|633.7|630.7|633.72|630.72|633.74|630.74|633.7|630.7|6
1608158190000|2020-12-16 22:36:30|633.74|630.74|633.74|630.74|633.74|630.74|633.72|630.72|4
1608158200000|2020-12-16 22:36:40|633.72|630.72|633.59|630.59|633.72|630.72|633.59|630.59|13
1608158210000|2020-12-16 22:36:50|633.63|630.63|633.82|630.82|633.82|630.82|633.63|630.63|10
1608158220000|2020-12-16 22:37:00|633.8|630.8|633.81|630.81|633.81|630.81|633.8|630.8|2
1608158230000|2020-12-16 22:37:10|633.78|630.78|633.64|630.64|633.78|630.78|633.64|630.64|13
1608158240000|2020-12-16 22:37:20|633.65|630.65|633.57|630.57|633.68|630.68|633.57|630.57|9
1608158250000|2020-12-16 22:37:30|633.5|630.5|633.58|630.58|633.61|630.61|633.5|630.5|11
1608158260000|2020-12-16 22:37:40|633.59|630.59|633.59|630.59|633.59|630.59|633.59|630.59|1
1608158270000|2020-12-16 22:37:50|633.6|630.6|633.59|630.59|633.6|630.6|633.59|630.59|2
1608158280000|2020-12-16 22:38:00|633.6|630.6|633.53|630.53|633.6|630.6|633.53|630.53|6
1608158290000|2020-12-16 22:38:10|633.52|630.52|633.41|630.41|633.52|630.52|633.41|630.41|9
1608158300000|2020-12-16 22:38:20|633.42|630.42|633.4|630.4|633.42|630.42|633.4|630.4|3
1608158310000|2020-12-16 22:38:30|633.36|630.36|633.33|630.33|633.36|630.36|633.33|630.33|3
1608158320000|2020-12-16 22:38:40|633.3|630.3|633.26|630.26|633.3|630.3|633.26|630.26|4
1608158330000|2020-12-16 22:38:50|633.22|630.22|633.12|630.12|633.22|630.22|633.11|630.11|12
1608158340000|2020-12-16 22:39:00|633.16|630.16|633.2|630.2|633.21|630.21|633.16|630.16|6
1608158350000|2020-12-16 22:39:10|633.21|630.21|633.2|630.2|633.22|630.22|633.2|630.2|3
1608158360000|2020-12-16 22:39:20|633.21|630.21|633.29|630.29|633.29|630.29|633.21|630.21|8
1608158370000|2020-12-16 22:39:30|633.3|630.3|633.34|630.34|633.34|630.34|633.28|630.28|7
1608158380000|2020-12-16 22:39:40|633.35|630.35|633.32|630.32|633.35|630.35|633.32|630.32|6
1608158390000|2020-12-16 22:39:50|633.33|630.33|633.25|630.25|633.33|630.33|633.25|630.25|9
1608158400000|2020-12-16 22:40:00|633.24|630.24|633.08|630.08|633.24|630.24|633.08|630.08|12
1608158410000|2020-12-16 22:40:10|633.05|630.05|632.91|629.91|633.05|630.05|632.91|629.91|16
1608158420000|2020-12-16 22:40:20|632.95|629.95|632.78|629.78|632.95|629.95|632.78|629.78|3
1608158430000|2020-12-16 22:40:30|632.79|629.79|632.86|629.86|632.86|629.86|632.79|629.79|8
1608158440000|2020-12-16 22:40:40|632.83|629.83|633.05|630.05|633.05|630.05|632.83|629.83|16
1608158450000|2020-12-16 22:40:50|633.08|630.08|633.08|630.08|633.08|630.08|633.08|630.08|1
1608158460000|2020-12-16 22:41:00|633.05|630.05|633.08|630.08|633.08|630.08|633.05|630.05|4
1608158470000|2020-12-16 22:41:10|633.05|630.05|633.21|630.21|633.22|630.22|633.05|630.05|13
1608158480000|2020-12-16 22:41:20|633.22|630.22|633.18|630.18|633.22|630.22|633.18|630.18|8
1608158490000|2020-12-16 22:41:30|633.17|630.17|633.18|630.18|633.19|630.19|633.17|630.17|4
1608158500000|2020-12-16 22:41:40|633.17|630.17|633.23|630.23|633.23|630.23|633.16|630.16|11
1608158510000|2020-12-16 22:41:50|633.28|630.28|633.27|630.27|633.29|630.29|633.27|630.27|6
1608158530000|2020-12-16 22:42:10|633.31|630.31|633.38|630.38|633.39|630.39|633.3|630.3|10
1608158540000|2020-12-16 22:42:20|633.4|630.4|633.51|630.51|633.53|630.53|633.4|630.4|8
1608158550000|2020-12-16 22:42:30|633.53|630.53|633.7|630.7|633.72|630.72|633.47|630.47|12
1608158560000|2020-12-16 22:42:40|633.72|630.72|633.7|630.7|633.72|630.72|633.57|630.57|4
1608158570000|2020-12-16 22:42:50|633.73|630.73|633.7|630.7|633.75|630.75|633.7|630.7|4
1608158580000|2020-12-16 22:43:00|633.67|630.67|633.67|630.67|633.71|630.71|633.65|630.65|13
1608158590000|2020-12-16 22:43:10|633.71|630.71|633.83|630.83|633.83|630.83|633.71|630.71|5
1608158600000|2020-12-16 22:43:20|633.88|630.88|633.97|630.97|633.97|630.97|633.88|630.88|2
1608158610000|2020-12-16 22:43:30|634.05|631.05|634.64|631.64|634.66|631.66|633.93|630.93|9
1608158620000|2020-12-16 22:43:40|634.66|631.66|634.54|631.54|634.66|631.66|634.54|631.54|8
1608158630000|2020-12-16 22:43:50|634.53|631.53|634.25|631.25|634.53|631.53|634.25|631.25|15
1608158640000|2020-12-16 22:44:00|634.23|631.23|634.14|631.14|634.23|631.23|634.11|631.11|7
1608158650000|2020-12-16 22:44:10|634.11|631.11|634.19|631.19|634.19|631.19|634.11|631.11|10
1608158660000|2020-12-16 22:44:20|634.2|631.2|634.22|631.22|634.24|631.24|634.2|631.2|7
1608158670000|2020-12-16 22:44:30|634.21|631.21|634.15|631.15|634.21|631.21|634.13|631.13|9
1608158680000|2020-12-16 22:44:40|634.13|631.13|634.14|631.14|634.16|631.16|634.05|631.05|12
1608158700000|2020-12-16 22:45:00|634.1|631.1|633.9|630.9|634.11|631.11|633.87|630.87|8
1608158710000|2020-12-16 22:45:10|633.92|630.92|634.01|631.01|634.02|631.02|633.92|630.92|8
1608158720000|2020-12-16 22:45:20|634.02|631.02|634.01|631.01|634.02|631.02|633.98|630.98|4
1608158730000|2020-12-16 22:45:30|634.14|631.14|634.21|631.21|634.22|631.22|634.14|631.14|8
1608158740000|2020-12-16 22:45:40|634.2|631.2|634.27|631.27|634.29|631.29|634.2|631.2|8
1608158750000|2020-12-16 22:45:50|634.28|631.28|634.33|631.33|634.33|631.33|634.27|631.27|4
1608158760000|2020-12-16 22:46:00|634.35|631.35|634.38|631.38|634.38|631.38|634.33|631.33|4
1608158770000|2020-12-16 22:46:10|634.39|631.39|634.43|631.43|634.43|631.43|634.39|631.39|4
1608158780000|2020-12-16 22:46:20|634.41|631.41|634.4|631.4|634.43|631.43|634.38|631.38|7
1608158790000|2020-12-16 22:46:30|634.38|631.38|634.48|631.48|634.48|631.48|634.38|631.38|5
1608158800000|2020-12-16 22:46:40|634.42|631.42|634.81|631.81|634.83|631.83|634.41|631.41|12
1608158810000|2020-12-16 22:46:50|634.79|631.79|634.83|631.83|634.83|631.83|634.77|631.77|10
1608158820000|2020-12-16 22:47:00|634.82|631.82|634.78|631.78|634.83|631.83|634.78|631.78|8
1608158830000|2020-12-16 22:47:10|634.74|631.74|634.8|631.8|634.81|631.81|634.74|631.74|10
1608158840000|2020-12-16 22:47:20|634.81|631.81|634.84|631.84|634.85|631.85|634.78|631.78|4
1608158850000|2020-12-16 22:47:30|634.82|631.82|634.97|631.97|635|632|634.78|631.78|14
1608158860000|2020-12-16 22:47:40|634.85|631.85|635.08|632.08|635.13|632.13|634.85|631.85|9
1608158870000|2020-12-16 22:47:50|635.05|632.05|635.49|632.49|635.53|632.53|635.05|632.05|13
1608158880000|2020-12-16 22:48:00|635.48|632.48|635.47|632.47|635.48|632.48|635.47|632.47|2
1608158890000|2020-12-16 22:48:10|635.42|632.42|634.99|631.99|635.42|632.42|634.95|631.95|20
1608158900000|2020-12-16 22:48:20|635.02|632.02|635.07|632.07|635.11|632.11|634.85|631.85|16
1608158910000|2020-12-16 22:48:30|635.08|632.08|635.19|632.19|635.19|632.19|635.07|632.07|13
1608158920000|2020-12-16 22:48:40|635.13|632.13|635.02|632.02|635.13|632.13|635.02|632.02|4
1608158930000|2020-12-16 22:48:50|634.99|631.99|634.76|631.76|634.99|631.99|634.76|631.76|5
1608158940000|2020-12-16 22:49:00|634.75|631.75|634.74|631.74|634.75|631.75|634.71|631.71|6
1608158950000|2020-12-16 22:49:10|634.75|631.75|634.84|631.84|634.84|631.84|634.68|631.68|14
1608158960000|2020-12-16 22:49:20|634.83|631.83|634.93|631.93|634.93|631.93|634.83|631.83|8
1608158970000|2020-12-16 22:49:30|634.92|631.92|635.03|632.03|635.03|632.03|634.92|631.92|7
1608158980000|2020-12-16 22:49:40|635.05|632.05|635.09|632.09|635.1|632.1|635.05|632.05|8
1608158990000|2020-12-16 22:49:50|635.05|632.05|634.86|631.86|635.05|632.05|634.83|631.83|11
1608159000000|2020-12-16 22:50:00|634.84|631.84|634.8|631.8|634.84|631.84|634.8|631.8|4
1608159010000|2020-12-16 22:50:10|634.71|631.71|634.22|631.22|634.71|631.71|634.21|631.21|23
1608159020000|2020-12-16 22:50:20|634.2|631.2|634.18|631.18|634.2|631.2|634.18|631.18|3
1608159030000|2020-12-16 22:50:30|634.15|631.15|634.18|631.18|634.2|631.2|634.15|631.15|4
1608159040000|2020-12-16 22:50:40|634.19|631.19|634.18|631.18|634.19|631.19|634.18|631.18|4
1608159050000|2020-12-16 22:50:50|634.16|631.16|634.17|631.17|634.17|631.17|634.16|631.16|2
1608159060000|2020-12-16 22:51:00|634.16|631.16|634.14|631.14|634.16|631.16|634.14|631.14|3
1608159070000|2020-12-16 22:51:10|634.15|631.15|634.14|631.14|634.16|631.16|634.14|631.14|5
1608159080000|2020-12-16 22:51:20|634.16|631.16|634.23|631.23|634.31|631.31|634.16|631.16|12
1608159090000|2020-12-16 22:51:30|634.22|631.22|634.27|631.27|634.27|631.27|634.19|631.19|13
1608159100000|2020-12-16 22:51:40|634.28|631.28|634.3|631.3|634.3|631.3|634.22|631.22|11
1608159110000|2020-12-16 22:51:50|634.32|631.32|634.26|631.26|634.33|631.33|634.26|631.26|8
1608159120000|2020-12-16 22:52:00|634.28|631.28|634.31|631.31|634.33|631.33|634.28|631.28|3
1608159130000|2020-12-16 22:52:10|634.32|631.32|634.32|631.32|634.32|631.32|634.32|631.32|1
1608159150000|2020-12-16 22:52:30|634.31|631.31|634.31|631.31|634.32|631.32|634.29|631.29|4
1608159160000|2020-12-16 22:52:40|634.3|631.3|634.27|631.27|634.3|631.3|634.27|631.27|2
1608159170000|2020-12-16 22:52:50|634.28|631.28|634.32|631.32|634.32|631.32|634.26|631.26|8
1608159180000|2020-12-16 22:53:00|634.33|631.33|634.4|631.4|634.43|631.43|634.33|631.33|9
1608159190000|2020-12-16 22:53:10|634.39|631.39|634.64|631.64|634.65|631.65|634.39|631.39|18
1608159200000|2020-12-16 22:53:20|634.66|631.66|634.77|631.77|634.84|631.84|634.63|631.63|21
1608159210000|2020-12-16 22:53:30|634.78|631.78|634.94|631.94|634.98|631.98|634.72|631.72|9
1608159220000|2020-12-16 22:53:40|635.26|632.26|635.25|632.25|635.26|632.26|635.25|632.25|4
1608159230000|2020-12-16 22:53:50|635.26|632.26|635.23|632.23|635.26|632.26|635.23|632.23|5
1608159240000|2020-12-16 22:54:00|635.24|632.24|635.39|632.39|635.39|632.39|635.22|632.22|17
1608159250000|2020-12-16 22:54:10|635.34|632.34|635.43|632.43|635.46|632.46|635.34|632.34|11
1608159260000|2020-12-16 22:54:20|635.4|632.4|635.3|632.3|635.41|632.41|635.3|632.3|7
1608159270000|2020-12-16 22:54:30|635.32|632.32|635.34|632.34|635.38|632.38|635.3|632.3|9
1608159280000|2020-12-16 22:54:40|635.35|632.35|635.28|632.28|635.35|632.35|635.28|632.28|3
1608159290000|2020-12-16 22:54:50|635.26|632.26|635.27|632.27|635.27|632.27|635.26|632.26|2
1608159300000|2020-12-16 22:55:00|635.28|632.28|635.31|632.31|635.31|632.31|635.28|632.28|3
1608159310000|2020-12-16 22:55:10|635.33|632.33|635.33|632.33|635.33|632.33|635.33|632.33|1
1608159330000|2020-12-16 22:55:30|635.32|632.32|635.32|632.32|635.32|632.32|635.31|632.31|3
1608159340000|2020-12-16 22:55:40|635.37|632.37|635.37|632.37|635.37|632.37|635.37|632.37|1
1608159350000|2020-12-16 22:55:50|635.36|632.36|635.37|632.37|635.37|632.37|635.36|632.36|2
1608159360000|2020-12-16 22:56:00|635.38|632.38|635.45|632.45|635.45|632.45|635.38|632.38|6
1608159370000|2020-12-16 22:56:10|635.46|632.46|635.45|632.45|635.46|632.46|635.42|632.42|4
1608159380000|2020-12-16 22:56:20|635.44|632.44|636.06|633.06|636.06|633.06|635.43|632.43|20
1608159390000|2020-12-16 22:56:30|636.04|633.04|636.24|633.24|636.29|633.29|636.04|633.04|21
1608159400000|2020-12-16 22:56:40|636.3|633.3|636.19|633.19|636.52|633.52|636.11|633.11|22
1608159410000|2020-12-16 22:56:50|636.23|633.23|636.07|633.07|636.34|633.34|636|633|20
1608159420000|2020-12-16 22:57:00|636.06|633.06|636.49|633.49|636.56|633.56|636.06|633.06|21
1608159430000|2020-12-16 22:57:10|636.52|633.52|636.25|633.25|636.59|633.59|636.25|633.25|19
1608159440000|2020-12-16 22:57:20|636.23|633.23|636.45|633.45|636.46|633.46|636.21|633.21|14
1608159450000|2020-12-16 22:57:30|636.46|633.46|636.42|633.42|636.54|633.54|636.42|633.42|10
1608159460000|2020-12-16 22:57:40|636.43|633.43|636.49|633.49|636.5|633.5|636.39|633.39|11
1608159470000|2020-12-16 22:57:50|636.5|633.5|636.49|633.49|636.5|633.5|636.48|633.48|3
1608159480000|2020-12-16 22:58:00|636.5|633.5|636.62|633.62|636.66|633.66|636.48|633.48|17
1608159490000|2020-12-16 22:58:10|636.59|633.59|636.55|633.55|636.62|633.62|636.54|633.54|14
1608159500000|2020-12-16 22:58:20|636.56|633.56|636.56|633.56|636.56|633.56|636.54|633.54|3
1608159510000|2020-12-16 22:58:30|636.55|633.55|636.56|633.56|636.56|633.56|636.55|633.55|4
1608159520000|2020-12-16 22:58:40|636.55|633.55|636.6|633.6|636.6|633.6|636.55|633.55|5
1608159530000|2020-12-16 22:58:50|636.59|633.59|636.51|633.51|636.59|633.59|636.51|633.51|6
1608159540000|2020-12-16 22:59:00|636.52|633.52|636.69|633.69|636.69|633.69|636.51|633.51|11
1608159550000|2020-12-16 22:59:10|636.65|633.65|636.65|633.65|636.65|633.65|636.65|633.65|1
1608159560000|2020-12-16 22:59:20|636.64|633.64|636.81|633.81|636.81|633.81|636.62|633.62|14
1608159570000|2020-12-16 22:59:30|636.82|633.82|636.86|633.86|636.88|633.88|636.82|633.82|7
1608159580000|2020-12-16 22:59:40|636.88|633.88|636.88|633.88|636.88|633.88|636.87|633.87|3
1608159590000|2020-12-16 22:59:50|637.06|634.06|637.03|634.03|637.07|634.07|637.03|634.03|4
1608159600000|2020-12-16 23:00:00|636.99|633.99|636.98|633.98|636.99|633.99|636.98|633.98|2
1608159610000|2020-12-16 23:00:10|636.97|633.97|636.67|633.67|636.98|633.98|636.66|633.66|12
1608159620000|2020-12-16 23:00:20|636.68|633.68|636.88|633.88|636.88|633.88|636.68|633.68|11
1608159630000|2020-12-16 23:00:30|636.89|633.89|636.92|633.92|636.92|633.92|636.87|633.87|10
1608159640000|2020-12-16 23:00:40|636.9|633.9|636.84|633.84|636.91|633.91|636.84|633.84|3
1608159650000|2020-12-16 23:00:50|636.85|633.85|636.63|633.63|636.85|633.85|636.63|633.63|9
1608159660000|2020-12-16 23:01:00|636.62|633.62|636.58|633.58|636.62|633.62|636.56|633.56|5
1608159670000|2020-12-16 23:01:10|636.53|633.53|636.47|633.47|636.53|633.53|636.43|633.43|7
1608159680000|2020-12-16 23:01:20|636.52|633.52|636.53|633.53|636.54|633.54|636.51|633.51|12
1608159690000|2020-12-16 23:01:30|636.52|633.52|636.43|633.43|636.53|633.53|636.43|633.43|10
1608159700000|2020-12-16 23:01:40|636.41|633.41|636.42|633.42|636.43|633.43|636.41|633.41|3
1608159710000|2020-12-16 23:01:50|636.43|633.43|636.44|633.44|636.45|633.45|636.43|633.43|5
1608159720000|2020-12-16 23:02:00|636.46|633.46|636.43|633.43|636.46|633.46|636.43|633.43|4
1608159730000|2020-12-16 23:02:10|636.42|633.42|636.44|633.44|636.44|633.44|636.42|633.42|3
1608159740000|2020-12-16 23:02:20|636.43|633.43|636.43|633.43|636.54|633.54|636.43|633.43|13
1608159750000|2020-12-16 23:02:30|636.49|633.49|636.5|633.5|636.5|633.5|636.43|633.43|9
1608159760000|2020-12-16 23:02:40|636.46|633.46|636.47|633.47|636.47|633.47|636.46|633.46|2
1608159770000|2020-12-16 23:02:50|636.51|633.51|636.51|633.51|636.51|633.51|636.41|633.41|13
1608159780000|2020-12-16 23:03:00|636.5|633.5|636.36|633.36|636.5|633.5|636.36|633.36|8
1608159790000|2020-12-16 23:03:10|636.37|633.37|636.26|633.26|636.39|633.39|636.25|633.25|13
1608159800000|2020-12-16 23:03:20|636.25|633.25|636.1|633.1|636.26|633.26|636.05|633.05|14
1608159810000|2020-12-16 23:03:30|636.12|633.12|636.24|633.24|636.24|633.24|636.06|633.06|19
1608159820000|2020-12-16 23:03:40|636.25|633.25|636.16|633.16|636.25|633.25|636.13|633.13|7
1608159830000|2020-12-16 23:03:50|636.15|633.15|636.15|633.15|636.15|633.15|636.15|633.15|1
1608159840000|2020-12-16 23:04:00|636.16|633.16|636.16|633.16|636.16|633.16|636.16|633.16|1
1608159850000|2020-12-16 23:04:10|636.08|633.08|636.04|633.04|636.08|633.08|636.02|633.02|8
1608159860000|2020-12-16 23:04:20|636.01|633.01|635.9|632.9|636.01|633.01|635.9|632.9|7
1608159870000|2020-12-16 23:04:30|635.91|632.91|635.85|632.85|635.91|632.91|635.85|632.85|4
1608159880000|2020-12-16 23:04:40|635.84|632.84|635.68|632.68|635.84|632.84|635.68|632.68|7
1608159890000|2020-12-16 23:04:50|635.65|632.65|635.49|632.49|635.65|632.65|635.47|632.47|3
1608159900000|2020-12-16 23:05:00|635.44|632.44|635.26|632.26|635.5|632.5|635.26|632.26|10
1608159910000|2020-12-16 23:05:10|635.23|632.23|634.89|631.89|635.23|632.23|634.89|631.89|14
1608159920000|2020-12-16 23:05:20|634.88|631.88|634.88|631.88|634.88|631.88|634.88|631.88|1
1608159930000|2020-12-16 23:05:30|634.87|631.87|634.39|631.39|634.87|631.87|634.39|631.39|17
1608159940000|2020-12-16 23:05:40|634.37|631.37|634.34|631.34|634.37|631.37|634.16|631.16|15
1608159950000|2020-12-16 23:05:50|634.33|631.33|634.24|631.24|634.33|631.33|634.23|631.23|11
1608159960000|2020-12-16 23:06:00|634.26|631.26|634.45|631.45|634.47|631.47|634.26|631.26|16
1608159970000|2020-12-16 23:06:10|634.42|631.42|634.38|631.38|634.48|631.48|634.35|631.35|7
1608159980000|2020-12-16 23:06:20|634.35|631.35|634.41|631.41|634.41|631.41|634.35|631.35|3
1608159990000|2020-12-16 23:06:30|634.38|631.38|634.41|631.41|634.41|631.41|634.35|631.35|7
1608160000000|2020-12-16 23:06:40|634.44|631.44|634.4|631.4|634.53|631.53|634.35|631.35|11
1608160010000|2020-12-16 23:06:50|634.38|631.38|634.11|631.11|634.38|631.38|634.11|631.11|11
1608160020000|2020-12-16 23:07:00|634.13|631.13|634.11|631.11|634.14|631.14|634.1|631.1|10
1608160030000|2020-12-16 23:07:10|634.12|631.12|634.16|631.16|634.2|631.2|634.12|631.12|8
1608160040000|2020-12-16 23:07:20|634.14|631.14|634.18|631.18|634.19|631.19|634.12|631.12|6
1608160050000|2020-12-16 23:07:30|634.17|631.17|634.06|631.06|634.18|631.18|634.06|631.06|14
1608160060000|2020-12-16 23:07:40|634.09|631.09|634.12|631.12|634.16|631.16|634.05|631.05|17
1608160070000|2020-12-16 23:07:50|634.15|631.15|634.16|631.16|634.16|631.16|634.13|631.13|4
1608160080000|2020-12-16 23:08:00|634.15|631.15|634.14|631.14|634.15|631.15|634.14|631.14|2
1608160090000|2020-12-16 23:08:10|634.15|631.15|634.15|631.15|634.16|631.16|634.15|631.15|3
1608160100000|2020-12-16 23:08:20|634.1|631.1|634.11|631.11|634.11|631.11|634.1|631.1|2
1608160110000|2020-12-16 23:08:30|634.07|631.07|634.02|631.02|634.07|631.07|633.99|630.99|5
1608160120000|2020-12-16 23:08:40|633.97|630.97|633.86|630.86|633.97|630.97|633.86|630.86|8
1608160130000|2020-12-16 23:08:50|633.85|630.85|633.77|630.77|633.85|630.85|633.77|630.77|10
1608160140000|2020-12-16 23:09:00|633.76|630.76|633.75|630.75|633.76|630.76|633.74|630.74|6
1608160150000|2020-12-16 23:09:10|633.74|630.74|633.8|630.8|633.82|630.82|633.74|630.74|11
1608160160000|2020-12-16 23:09:20|633.81|630.81|633.83|630.83|633.86|630.86|633.81|630.81|7
1608160170000|2020-12-16 23:09:30|633.85|630.85|633.85|630.85|633.88|630.88|633.82|630.82|11
1608160180000|2020-12-16 23:09:40|633.81|630.81|633.97|630.97|633.97|630.97|633.81|630.81|2
1608160190000|2020-12-16 23:09:50|633.98|630.98|633.97|630.97|633.98|630.98|633.97|630.97|2
1608160200000|2020-12-16 23:10:00|633.98|630.98|634.7|631.7|634.75|631.75|633.97|630.97|20
1608160210000|2020-12-16 23:10:10|634.75|631.75|634.8|631.8|634.83|631.83|634.75|631.75|17
1608160220000|2020-12-16 23:10:20|634.81|631.81|634.83|631.83|634.83|631.83|634.77|631.77|16
1608160230000|2020-12-16 23:10:30|634.84|631.84|634.73|631.73|634.84|631.84|634.73|631.73|11
1608160240000|2020-12-16 23:10:40|634.75|631.75|635.23|632.23|635.28|632.28|634.75|631.75|14
1608160250000|2020-12-16 23:10:50|635.25|632.25|634.94|631.94|635.26|632.26|634.94|631.94|19
1608160260000|2020-12-16 23:11:00|634.96|631.96|635.14|632.14|635.27|632.27|634.89|631.89|15
1608160270000|2020-12-16 23:11:10|635.15|632.15|635.3|632.3|635.31|632.31|635.08|632.08|14
1608160280000|2020-12-16 23:11:20|635.19|632.19|635.34|632.34|635.36|632.36|635.16|632.16|12
1608160290000|2020-12-16 23:11:30|635.36|632.36|635.55|632.55|635.59|632.59|635.32|632.32|20
1608160300000|2020-12-16 23:11:40|635.59|632.59|635.53|632.53|635.59|632.59|635.4|632.4|21
1608160310000|2020-12-16 23:11:50|635.52|632.52|635.23|632.23|635.53|632.53|635.2|632.2|21
1608160320000|2020-12-16 23:12:00|635.27|632.27|635.32|632.32|635.33|632.33|635.24|632.24|8
1608160330000|2020-12-16 23:12:10|635.33|632.33|635.29|632.29|635.38|632.38|635.29|632.29|10
1608160340000|2020-12-16 23:12:20|635.26|632.26|635.28|632.28|635.28|632.28|635.17|632.17|17
1608160350000|2020-12-16 23:12:30|635.29|632.29|635.29|632.29|635.31|632.31|635.26|632.26|19
1608160360000|2020-12-16 23:12:40|635.27|632.27|635.53|632.53|635.53|632.53|635.27|632.27|18
1608160370000|2020-12-16 23:12:50|635.54|632.54|635.5|632.5|635.55|632.55|635.49|632.49|8
1608160380000|2020-12-16 23:13:00|635.49|632.49|635.5|632.5|635.5|632.5|635.46|632.46|8
1608160390000|2020-12-16 23:13:10|635.51|632.51|635.51|632.51|635.52|632.52|635.5|632.5|4
1608160400000|2020-12-16 23:13:20|635.53|632.53|635.51|632.51|635.53|632.53|635.51|632.51|10
1608160410000|2020-12-16 23:13:30|635.53|632.53|635.53|632.53|635.54|632.54|635.53|632.53|5
1608160420000|2020-12-16 23:13:40|635.56|632.56|635.58|632.58|635.58|632.58|635.53|632.53|7
1608160430000|2020-12-16 23:13:50|635.61|632.61|635.6|632.6|635.62|632.62|635.59|632.59|4
1608160440000|2020-12-16 23:14:00|635.59|632.59|635.62|632.62|635.63|632.63|635.57|632.57|11
1608160450000|2020-12-16 23:14:10|635.58|632.58|635.48|632.48|635.62|632.62|635.48|632.48|15
1608160460000|2020-12-16 23:14:20|635.55|632.55|635.57|632.57|635.59|632.59|635.54|632.54|4
1608160470000|2020-12-16 23:14:30|635.59|632.59|635.78|632.78|635.79|632.79|635.55|632.55|21
1608160480000|2020-12-16 23:14:40|635.82|632.82|635.94|632.94|635.94|632.94|635.82|632.82|5
1608160490000|2020-12-16 23:14:50|635.97|632.97|635.98|632.98|636|633|635.96|632.96|6
1608160500000|2020-12-16 23:15:00|635.97|632.97|636.14|633.14|636.14|633.14|635.94|632.94|12
1608160510000|2020-12-16 23:15:10|636.11|633.11|636.16|633.16|636.21|633.21|636.11|633.11|9
1608160520000|2020-12-16 23:15:20|636.19|633.19|636.23|633.23|636.26|633.26|636.19|633.19|14
1608160530000|2020-12-16 23:15:30|636.25|633.25|636.3|633.3|636.3|633.3|636.23|633.23|14
1608160540000|2020-12-16 23:15:40|636.29|633.29|636.29|633.29|636.29|633.29|636.26|633.26|15
1608160550000|2020-12-16 23:15:50|636.26|633.26|636.29|633.29|636.53|633.53|636.26|633.26|14
1608160560000|2020-12-16 23:16:00|636.31|633.31|636.51|633.51|636.51|633.51|636.31|633.31|7
1608160570000|2020-12-16 23:16:10|636.52|633.52|636.66|633.66|636.75|633.75|636.45|633.45|17
1608160580000|2020-12-16 23:16:20|636.64|633.64|636.94|633.94|636.98|633.98|636.57|633.57|18
1608160590000|2020-12-16 23:16:30|637.07|634.07|637.09|634.09|637.09|634.09|636.94|633.94|10
1608160600000|2020-12-16 23:16:40|637.04|634.04|637.08|634.08|637.09|634.09|636.92|633.92|16
1608160610000|2020-12-16 23:16:50|637.09|634.09|637.39|634.39|637.42|634.42|636.9|633.9|13
1608160620000|2020-12-16 23:17:00|637.4|634.4|637.36|634.36|637.4|634.4|637.35|634.35|5
1608160630000|2020-12-16 23:17:10|637.4|634.4|638.31|635.31|638.31|635.31|637.4|634.4|27
1608160640000|2020-12-16 23:17:20|638.62|635.62|639.9|636.9|639.95|636.95|638.36|635.36|28
1608160650000|2020-12-16 23:17:30|639.94|636.94|639.86|636.86|640.01|637.01|639.27|636.27|34
1608160660000|2020-12-16 23:17:40|639.83|636.83|639.71|636.71|639.91|636.91|639.55|636.55|30
1608160670000|2020-12-16 23:17:50|639.75|636.75|639.8|636.8|639.83|636.83|639.17|636.17|31
1608160680000|2020-12-16 23:18:00|639.85|636.85|639.99|636.99|639.99|636.99|639.66|636.66|32
1608160690000|2020-12-16 23:18:10|639.93|636.93|639.58|636.58|639.97|636.97|639.58|636.58|24
1608160700000|2020-12-16 23:18:20|639.53|636.53|639.47|636.47|639.69|636.69|639.25|636.25|26
1608160710000|2020-12-16 23:18:30|639.38|636.38|639.27|636.27|639.42|636.42|639.27|636.27|23
1608160720000|2020-12-16 23:18:40|639.25|636.25|638.86|635.86|639.25|636.25|638.56|635.56|23
1608160730000|2020-12-16 23:18:50|638.51|635.51|638.22|635.22|638.59|635.59|638.22|635.22|30
1608160740000|2020-12-16 23:19:00|638.35|635.35|637.43|634.43|638.36|635.36|637.4|634.4|29
1608160750000|2020-12-16 23:19:10|637.35|634.35|637.13|634.13|637.43|634.43|636.64|633.64|21
1608160760000|2020-12-16 23:19:20|637.01|634.01|637.38|634.38|637.59|634.59|636.77|633.77|15
1608160770000|2020-12-16 23:19:30|637.59|634.59|634.85|631.85|637.59|634.59|634.78|631.78|25
1608160780000|2020-12-16 23:19:40|634.86|631.86|634.53|631.53|634.86|631.86|633.96|630.96|32
1608160790000|2020-12-16 23:19:50|634.51|631.51|633.43|630.43|634.51|631.51|633.43|630.43|35
1608160800000|2020-12-16 23:20:00|633.47|630.47|633.82|630.82|633.82|630.82|633.08|630.08|33
1608160810000|2020-12-16 23:20:10|633.81|630.81|634.3|631.3|634.36|631.36|633.81|630.81|29
1608160820000|2020-12-16 23:20:20|634.11|631.11|634.33|631.33|634.43|631.43|634.09|631.09|24
1608160830000|2020-12-16 23:20:30|634.36|631.36|634.73|631.73|634.73|631.73|634.32|631.32|22
1608160840000|2020-12-16 23:20:40|634.8|631.8|634.7|631.7|635.14|632.14|634.64|631.64|26
1608160850000|2020-12-16 23:20:50|634.69|631.69|635|632|635|632|634.69|631.69|22
1608160860000|2020-12-16 23:21:00|635.02|632.02|634.49|631.49|635.02|632.02|634.47|631.47|19
1608160870000|2020-12-16 23:21:10|634.48|631.48|634.13|631.13|634.48|631.48|634.13|631.13|28
1608160880000|2020-12-16 23:21:20|634.12|631.12|634.02|631.02|634.18|631.18|633.98|630.98|24
1608160890000|2020-12-16 23:21:30|634.01|631.01|633.73|630.73|634.06|631.06|633.7|630.7|19
1608160900000|2020-12-16 23:21:40|633.72|630.72|634.11|631.11|634.24|631.24|633.68|630.68|28
1608160910000|2020-12-16 23:21:50|634.12|631.12|633.86|630.86|634.17|631.17|633.86|630.86|27
1608160920000|2020-12-16 23:22:00|633.85|630.85|634.77|631.77|634.77|631.77|633.85|630.85|31
1608160930000|2020-12-16 23:22:10|634.86|631.86|634.24|631.24|634.9|631.9|634.24|631.24|27
1608160940000|2020-12-16 23:22:20|634.22|631.22|634.05|631.05|634.22|631.22|633.63|630.63|30
1608160950000|2020-12-16 23:22:30|634.08|631.08|633.49|630.49|634.11|631.11|633.49|630.49|25
1608160960000|2020-12-16 23:22:40|633.47|630.47|633.41|630.41|633.47|630.47|633.35|630.35|17
1608160970000|2020-12-16 23:22:50|633.34|630.34|633.38|630.38|633.49|630.49|633.14|630.14|31
1608160980000|2020-12-16 23:23:00|633.43|630.43|633.56|630.56|633.56|630.56|633.36|630.36|28
1608160990000|2020-12-16 23:23:10|633.54|630.54|633.8|630.8|633.8|630.8|633.52|630.52|16
1608161000000|2020-12-16 23:23:20|633.82|630.82|633.08|630.08|633.82|630.82|633.07|630.07|33
1608161010000|2020-12-16 23:23:30|633.11|630.11|632.84|629.84|633.12|630.12|632.84|629.84|21
1608161020000|2020-12-16 23:23:40|632.83|629.83|633.07|630.07|633.14|630.14|632.81|629.81|29
1608161030000|2020-12-16 23:23:50|633.08|630.08|632.88|629.88|633.13|630.13|632.85|629.85|23
1608161040000|2020-12-16 23:24:00|632.89|629.89|632.89|629.89|633|630|632.85|629.85|28
1608161050000|2020-12-16 23:24:10|632.9|629.9|633.35|630.35|633.35|630.35|632.9|629.9|29
1608161060000|2020-12-16 23:24:20|633.29|630.29|634|631|634|631|633.25|630.25|31
1608161070000|2020-12-16 23:24:30|633.99|630.99|633.95|630.95|634.02|631.02|633.92|630.92|24
1608161080000|2020-12-16 23:24:40|633.91|630.91|633.75|630.75|634.14|631.14|633.73|630.73|29
1608161090000|2020-12-16 23:24:50|633.73|630.73|633.55|630.55|633.75|630.75|633.49|630.49|26
1608161100000|2020-12-16 23:25:00|633.51|630.51|633.78|630.78|633.81|630.81|633.5|630.5|27
1608161110000|2020-12-16 23:25:10|633.8|630.8|633.75|630.75|633.85|630.85|633.71|630.71|25
1608161120000|2020-12-16 23:25:20|633.76|630.76|634.18|631.18|634.27|631.27|633.68|630.68|26
1608161130000|2020-12-16 23:25:30|634.27|631.27|634.27|631.27|634.32|631.32|634.19|631.19|29
1608161140000|2020-12-16 23:25:40|634.31|631.31|634.18|631.18|634.31|631.31|634.16|631.16|20
1608161150000|2020-12-16 23:25:50|634.21|631.21|634.23|631.23|634.23|631.23|634.16|631.16|14
1608161160000|2020-12-16 23:26:00|634.22|631.22|634.33|631.33|634.33|631.33|634.22|631.22|11
1608161170000|2020-12-16 23:26:10|634.43|631.43|634.41|631.41|634.45|631.45|634.34|631.34|15
1608161180000|2020-12-16 23:26:20|634.38|631.38|634.43|631.43|634.47|631.47|634.35|631.35|24
1608161190000|2020-12-16 23:26:30|634.42|631.42|634.32|631.32|634.42|631.42|634.3|631.3|16
1608161200000|2020-12-16 23:26:40|634.31|631.31|633.93|630.93|634.31|631.31|633.9|630.9|32
1608161210000|2020-12-16 23:26:50|633.88|630.88|633.97|630.97|633.97|630.97|633.84|630.84|4
1608161220000|2020-12-16 23:27:00|633.87|630.87|634.09|631.09|634.15|631.15|633.87|630.87|19
1608161230000|2020-12-16 23:27:10|634.1|631.1|634.11|631.11|634.11|631.11|634.08|631.08|4
1608161240000|2020-12-16 23:27:20|634.18|631.18|634.19|631.19|634.19|631.19|634.14|631.14|4
1608161250000|2020-12-16 23:27:30|634.2|631.2|634.38|631.38|634.38|631.38|634.18|631.18|12
1608161260000|2020-12-16 23:27:40|634.34|631.34|634.38|631.38|634.38|631.38|634.32|631.32|7
1608161270000|2020-12-16 23:27:50|634.34|631.34|634.32|631.32|634.55|631.55|634.27|631.27|22
1608161280000|2020-12-16 23:28:00|634.38|631.38|634.31|631.31|634.47|631.47|634.31|631.31|16
1608161290000|2020-12-16 23:28:10|634.43|631.43|634.93|631.93|635|632|634.33|631.33|25
1608161300000|2020-12-16 23:28:20|634.91|631.91|634.78|631.78|634.96|631.96|634.75|631.75|19
1608161310000|2020-12-16 23:28:30|634.85|631.85|634.84|631.84|634.92|631.92|634.79|631.79|19
1608161320000|2020-12-16 23:28:40|634.82|631.82|634.82|631.82|634.84|631.84|634.78|631.78|15
1608161330000|2020-12-16 23:28:50|634.81|631.81|634.66|631.66|634.85|631.85|634.62|631.62|27
1608161340000|2020-12-16 23:29:00|634.64|631.64|635.03|632.03|635.04|632.04|634.63|631.63|18
1608161350000|2020-12-16 23:29:10|635.12|632.12|634.96|631.96|635.13|632.13|634.82|631.82|27
1608161360000|2020-12-16 23:29:20|634.98|631.98|635.22|632.22|635.22|632.22|634.92|631.92|21
1608161370000|2020-12-16 23:29:30|635.2|632.2|635.22|632.22|635.23|632.23|635.16|632.16|14
1608161380000|2020-12-16 23:29:40|635.2|632.2|635.39|632.39|635.39|632.39|635.16|632.16|13
1608161390000|2020-12-16 23:29:50|635.46|632.46|635.5|632.5|635.57|632.57|635.39|632.39|12
1608161400000|2020-12-16 23:30:00|635.62|632.62|635.27|632.27|635.67|632.67|635.25|632.25|23
1608161410000|2020-12-16 23:30:10|635.26|632.26|635.35|632.35|635.41|632.41|635.23|632.23|21
1608161420000|2020-12-16 23:30:20|635.36|632.36|635.2|632.2|635.39|632.39|635.19|632.19|22
1608161430000|2020-12-16 23:30:30|635.19|632.19|635.4|632.4|635.42|632.42|634.89|631.89|28
1608161440000|2020-12-16 23:30:40|635.45|632.45|635.86|632.86|635.86|632.86|635.45|632.45|28
1608161450000|2020-12-16 23:30:50|635.82|632.82|635.83|632.83|635.88|632.88|635.75|632.75|24
1608161460000|2020-12-16 23:31:00|635.84|632.84|635.86|632.86|635.89|632.89|635.8|632.8|20
1608161470000|2020-12-16 23:31:10|635.81|632.81|636.04|633.04|636.05|633.05|635.81|632.81|21
1608161480000|2020-12-16 23:31:20|636.05|633.05|635.88|632.88|636.07|633.07|635.88|632.88|7
1608161490000|2020-12-16 23:31:30|636.49|633.49|636.5|633.5|636.53|633.53|636.49|633.49|5
1608161500000|2020-12-16 23:31:40|636.51|633.51|636.81|633.81|636.81|633.81|636.51|633.51|21
1608161510000|2020-12-16 23:31:50|636.8|633.8|637.2|634.2|637.37|634.37|636.8|633.8|32
1608161520000|2020-12-16 23:32:00|637.32|634.32|637.62|634.62|637.63|634.63|637.1|634.1|20
1608161530000|2020-12-16 23:32:10|637.6|634.6|637.49|634.49|637.61|634.61|637.35|634.35|26
1608161540000|2020-12-16 23:32:20|637.5|634.5|637.49|634.49|637.5|634.5|637.04|634.04|25
1608161550000|2020-12-16 23:32:30|637.5|634.5|637.65|634.65|637.7|634.7|637.5|634.5|28
1608161560000|2020-12-16 23:32:40|637.64|634.64|637.75|634.75|637.77|634.77|637.64|634.64|11
1608161570000|2020-12-16 23:32:50|637.72|634.72|637.53|634.53|637.75|634.75|637.5|634.5|19
1608161580000|2020-12-16 23:33:00|637.56|634.56|637.64|634.64|637.64|634.64|637.31|634.31|25
1608161590000|2020-12-16 23:33:10|637.66|634.66|637.77|634.77|637.82|634.82|637.66|634.66|19
1608161600000|2020-12-16 23:33:20|637.8|634.8|637.96|634.96|638.04|635.04|637.76|634.76|20
1608161610000|2020-12-16 23:33:30|638.07|635.07|638.12|635.12|638.16|635.16|638.03|635.03|28
1608161620000|2020-12-16 23:33:40|638.1|635.1|637.87|634.87|638.12|635.12|637.64|634.64|20
1608161630000|2020-12-16 23:33:50|637.92|634.92|637.8|634.8|637.97|634.97|637.61|634.61|14
1608161640000|2020-12-16 23:34:00|637.83|634.83|637.72|634.72|637.83|634.83|637.52|634.52|15
1608161650000|2020-12-16 23:34:10|637.7|634.7|637.51|634.51|637.72|634.72|637.51|634.51|27
1608161660000|2020-12-16 23:34:20|637.5|634.5|637.33|634.33|637.53|634.53|637.33|634.33|23
1608161670000|2020-12-16 23:34:30|637.35|634.35|637.77|634.77|637.79|634.79|637.34|634.34|27
1608161680000|2020-12-16 23:34:40|637.78|634.78|637.8|634.8|637.81|634.81|637.75|634.75|18
1608161690000|2020-12-16 23:34:50|637.87|634.87|637.99|634.99|638.07|635.07|637.76|634.76|23
1608161700000|2020-12-16 23:35:00|637.97|634.97|637.84|634.84|637.97|634.97|637.78|634.78|23
1608161710000|2020-12-16 23:35:10|637.82|634.82|637.95|634.95|637.95|634.95|637.82|634.82|8
1608161720000|2020-12-16 23:35:20|637.91|634.91|637.93|634.93|637.94|634.94|637.91|634.91|11
1608161730000|2020-12-16 23:35:30|637.91|634.91|637.87|634.87|637.94|634.94|637.84|634.84|19
1608161740000|2020-12-16 23:35:40|637.85|634.85|637.69|634.69|637.9|634.9|637.69|634.69|19
1608161750000|2020-12-16 23:35:50|637.71|634.71|637.95|634.95|637.95|634.95|637.59|634.59|28
1608161760000|2020-12-16 23:36:00|637.94|634.94|638.01|635.01|638.1|635.1|637.94|634.94|19
1608161770000|2020-12-16 23:36:10|638.03|635.03|637.7|634.7|638.03|635.03|637.7|634.7|25
1608161780000|2020-12-16 23:36:20|637.73|634.73|637.79|634.79|637.89|634.89|637.69|634.69|28
1608161790000|2020-12-16 23:36:30|637.78|634.78|637.63|634.63|637.82|634.82|637.59|634.59|30
1608161800000|2020-12-16 23:36:40|637.62|634.62|637.47|634.47|637.62|634.62|637.46|634.46|24
1608161810000|2020-12-16 23:36:50|637.48|634.48|637.46|634.46|637.52|634.52|637.44|634.44|23
1608161820000|2020-12-16 23:37:00|637.44|634.44|637.67|634.67|637.68|634.68|637.39|634.39|25
1608161830000|2020-12-16 23:37:10|637.69|634.69|637.72|634.72|637.75|634.75|637.58|634.58|28
1608161840000|2020-12-16 23:37:20|637.71|634.71|637.55|634.55|637.73|634.73|637.55|634.55|24
1608161850000|2020-12-16 23:37:30|637.56|634.56|637.62|634.62|637.67|634.67|637.56|634.56|22
1608161860000|2020-12-16 23:37:40|637.64|634.64|637.58|634.58|637.65|634.65|637.44|634.44|20
1608161870000|2020-12-16 23:37:50|637.61|634.61|637.81|634.81|637.9|634.9|637.61|634.61|26
1608161880000|2020-12-16 23:38:00|637.84|634.84|637.97|634.97|637.98|634.98|637.8|634.8|19
1608161890000|2020-12-16 23:38:10|637.94|634.94|637.89|634.89|637.97|634.97|637.84|634.84|21
1608161900000|2020-12-16 23:38:20|637.94|634.94|637.89|634.89|637.94|634.94|637.85|634.85|18
1608161910000|2020-12-16 23:38:30|637.81|634.81|637.41|634.41|637.94|634.94|637.38|634.38|30
1608161920000|2020-12-16 23:38:40|637.53|634.53|636.89|633.89|637.53|634.53|636.81|633.81|27
1608161930000|2020-12-16 23:38:50|636.85|633.85|636.9|633.9|636.93|633.93|636.83|633.83|24
1608161940000|2020-12-16 23:39:00|636.91|633.91|637.43|634.43|637.47|634.47|636.91|633.91|18
1608161950000|2020-12-16 23:39:10|637.42|634.42|637.41|634.41|637.54|634.54|637.41|634.41|18
1608161960000|2020-12-16 23:39:20|637.42|634.42|637.45|634.45|637.45|634.45|637.41|634.41|18
1608161970000|2020-12-16 23:39:30|637.41|634.41|637.28|634.28|637.47|634.47|637.28|634.28|22
1608161980000|2020-12-16 23:39:40|637.26|634.26|637.3|634.3|637.38|634.38|637.21|634.21|26
1608161990000|2020-12-16 23:39:50|637.32|634.32|637.27|634.27|637.32|634.32|637.24|634.24|15
1608162000000|2020-12-16 23:40:00|637.26|634.26|636.96|633.96|637.28|634.28|636.94|633.94|28
1608162010000|2020-12-16 23:40:10|636.97|633.97|636.93|633.93|636.98|633.98|636.89|633.89|17
1608162020000|2020-12-16 23:40:20|636.94|633.94|636.87|633.87|636.96|633.96|636.87|633.87|18
1608162030000|2020-12-16 23:40:30|636.89|633.89|636.86|633.86|636.93|633.93|636.85|633.85|17
1608162040000|2020-12-16 23:40:40|636.87|633.87|636.94|633.94|636.96|633.96|636.76|633.76|19
1608162050000|2020-12-16 23:40:50|636.96|633.96|637.05|634.05|637.05|634.05|636.95|633.95|16
1608162060000|2020-12-16 23:41:00|637.02|634.02|636.82|633.82|637.03|634.03|636.82|633.82|21
1608162070000|2020-12-16 23:41:10|636.79|633.79|636.69|633.69|636.8|633.8|636.68|633.68|11
1608162080000|2020-12-16 23:41:20|636.7|633.7|636.68|633.68|636.75|633.75|636.68|633.68|12
1608162090000|2020-12-16 23:41:30|636.7|633.7|636.69|633.69|636.75|633.75|636.67|633.67|22
1608162100000|2020-12-16 23:41:40|636.68|633.68|636.48|633.48|636.69|633.69|636.45|633.45|18
1608162110000|2020-12-16 23:41:50|636.47|633.47|636.59|633.59|636.59|633.59|636.47|633.47|11
1608162120000|2020-12-16 23:42:00|636.58|633.58|636.51|633.51|636.59|633.59|636.51|633.51|14
1608162130000|2020-12-16 23:42:10|636.5|633.5|636.25|633.25|636.51|633.51|636.25|633.25|21
1608162140000|2020-12-16 23:42:20|636.26|633.26|636.55|633.55|636.55|633.55|636.26|633.26|23
1608162150000|2020-12-16 23:42:30|636.58|633.58|636.91|633.91|636.93|633.93|636.58|633.58|22
1608162160000|2020-12-16 23:42:40|636.93|633.93|636.99|633.99|637.04|634.04|636.91|633.91|19
1608162170000|2020-12-16 23:42:50|637|634|636.7|633.7|637.01|634.01|636.69|633.69|25
1608162180000|2020-12-16 23:43:00|636.71|633.71|636.8|633.8|636.84|633.84|636.71|633.71|20
1608162190000|2020-12-16 23:43:10|636.79|633.79|636.77|633.77|636.82|633.82|636.73|633.73|20
1608162200000|2020-12-16 23:43:20|636.76|633.76|636.76|633.76|636.82|633.82|636.61|633.61|26
1608162210000|2020-12-16 23:43:30|636.77|633.77|636.85|633.85|636.91|633.91|636.77|633.77|22
1608162220000|2020-12-16 23:43:40|636.87|633.87|637.45|634.45|637.45|634.45|636.87|633.87|25
1608162230000|2020-12-16 23:43:50|637.44|634.44|637.6|634.6|637.63|634.63|637.41|634.41|18
1608162240000|2020-12-16 23:44:00|637.61|634.61|637.45|634.45|637.61|634.61|637.42|634.42|19
1608162250000|2020-12-16 23:44:10|637.46|634.46|637.15|634.15|637.47|634.47|637.15|634.15|20
1608162260000|2020-12-16 23:44:20|637.14|634.14|636.63|633.63|637.16|634.16|636.63|633.63|23
1608162270000|2020-12-16 23:44:30|636.64|633.64|636.51|633.51|636.64|633.64|636.46|633.46|22
1608162280000|2020-12-16 23:44:40|636.54|633.54|636.58|633.58|636.58|633.58|636.51|633.51|9
1608162290000|2020-12-16 23:44:50|636.59|633.59|636.59|633.59|636.6|633.6|636.49|633.49|17
1608162300000|2020-12-16 23:45:00|636.6|633.6|636.52|633.52|636.61|633.61|636.51|633.51|21
1608162310000|2020-12-16 23:45:10|636.53|633.53|636.51|633.51|636.58|633.58|636.5|633.5|16
1608162320000|2020-12-16 23:45:20|636.5|633.5|636.53|633.53|636.55|633.55|636.5|633.5|9
1608162330000|2020-12-16 23:45:30|636.55|633.55|636.41|633.41|636.55|633.55|636.4|633.4|11
1608162340000|2020-12-16 23:45:40|636.4|633.4|636.6|633.6|636.6|633.6|636.4|633.4|21
1608162350000|2020-12-16 23:45:50|636.63|633.63|636.93|633.93|636.95|633.95|636.63|633.63|19
1608162360000|2020-12-16 23:46:00|636.92|633.92|636.85|633.85|636.95|633.95|636.79|633.79|19
1608162370000|2020-12-16 23:46:10|636.87|633.87|636.85|633.85|636.94|633.94|636.85|633.85|11
1608162380000|2020-12-16 23:46:20|636.92|633.92|636.96|633.96|636.96|633.96|636.79|633.79|19
1608162390000|2020-12-16 23:46:30|636.97|633.97|636.89|633.89|636.97|633.97|636.88|633.88|17
1608162400000|2020-12-16 23:46:40|637.23|634.23|637.34|634.34|637.34|634.34|637.18|634.18|14
1608162410000|2020-12-16 23:46:50|637.35|634.35|637.53|634.53|637.65|634.65|637.32|634.32|17
1608162420000|2020-12-16 23:47:00|637.56|634.56|637.59|634.59|637.65|634.65|637.5|634.5|16
1608162430000|2020-12-16 23:47:10|637.68|634.68|637.82|634.82|637.82|634.82|637.68|634.68|12
1608162440000|2020-12-16 23:47:20|637.8|634.8|637.79|634.79|637.8|634.8|637.73|634.73|8
1608162450000|2020-12-16 23:47:30|637.78|634.78|637.57|634.57|637.78|634.78|637.57|634.57|25
1608162460000|2020-12-16 23:47:40|637.58|634.58|637.69|634.69|637.7|634.7|637.57|634.57|9
1608162470000|2020-12-16 23:47:50|637.7|634.7|637.66|634.66|637.7|634.7|637.58|634.58|21
1608162480000|2020-12-16 23:48:00|637.65|634.65|637.66|634.66|637.7|634.7|637.65|634.65|11
1608162490000|2020-12-16 23:48:10|637.68|634.68|637.7|634.7|637.71|634.71|637.65|634.65|17
1608162500000|2020-12-16 23:48:20|637.68|634.68|637.7|634.7|637.73|634.73|637.6|634.6|24
1608162510000|2020-12-16 23:48:30|637.71|634.71|637.66|634.66|637.71|634.71|637.63|634.63|15
1608162520000|2020-12-16 23:48:40|637.59|634.59|637.58|634.58|637.64|634.64|637.58|634.58|21
1608162530000|2020-12-16 23:48:50|637.48|634.48|637.59|634.59|637.6|634.6|637.45|634.45|11
1608162540000|2020-12-16 23:49:00|637.58|634.58|637.46|634.46|637.59|634.59|637.46|634.46|8
1608162550000|2020-12-16 23:49:10|637.48|634.48|637.75|634.75|637.76|634.76|637.48|634.48|18
1608162560000|2020-12-16 23:49:20|637.73|634.73|637.82|634.82|637.82|634.82|637.71|634.71|17
1608162570000|2020-12-16 23:49:30|637.8|634.8|638.09|635.09|638.09|635.09|637.8|634.8|13
1608162580000|2020-12-16 23:49:40|638.06|635.06|638.07|635.07|638.09|635.09|638.02|635.02|19
1608162590000|2020-12-16 23:49:50|638.1|635.1|638.08|635.08|638.11|635.11|638.02|635.02|25
1608162600000|2020-12-16 23:50:00|638.13|635.13|638.3|635.3|638.33|635.33|638|635|23
1608162610000|2020-12-16 23:50:10|638.29|635.29|638.32|635.32|638.33|635.33|638.11|635.11|16
1608162620000|2020-12-16 23:50:20|638.26|635.26|638.85|635.85|638.92|635.92|638.26|635.26|25
1608162630000|2020-12-16 23:50:30|638.86|635.86|639.37|636.37|639.37|636.37|638.78|635.78|15
1608162640000|2020-12-16 23:50:40|639.36|636.36|639.37|636.37|639.4|636.4|639.35|636.35|17
1608162650000|2020-12-16 23:50:50|639.4|636.4|639.43|636.43|639.45|636.45|639.37|636.37|12
1608162660000|2020-12-16 23:51:00|639.38|636.38|639.36|636.36|639.44|636.44|639.19|636.19|28
1608162670000|2020-12-16 23:51:10|639.37|636.37|639.42|636.42|639.5|636.5|639.35|636.35|25
1608162680000|2020-12-16 23:51:20|639.38|636.38|639.59|636.59|639.6|636.6|639.38|636.38|17
1608162690000|2020-12-16 23:51:30|639.58|636.58|639.61|636.61|639.67|636.67|639.56|636.56|23
1608162700000|2020-12-16 23:51:40|639.6|636.6|639.72|636.72|639.77|636.77|639.6|636.6|21
1608162710000|2020-12-16 23:51:50|639.71|636.71|639.54|636.54|639.71|636.71|639.54|636.54|17
1608162720000|2020-12-16 23:52:00|639.53|636.53|639.7|636.7|639.7|636.7|639.51|636.51|18
1608162730000|2020-12-16 23:52:10|639.68|636.68|639.79|636.79|639.8|636.8|639.68|636.68|14
1608162740000|2020-12-16 23:52:20|639.77|636.77|639.85|636.85|639.91|636.91|639.77|636.77|10
1608162750000|2020-12-16 23:52:30|639.89|636.89|639.69|636.69|639.89|636.89|639.69|636.69|20
1608162760000|2020-12-16 23:52:40|639.7|636.7|639.75|636.75|639.75|636.75|639.67|636.67|17
1608162770000|2020-12-16 23:52:50|639.78|636.78|639.59|636.59|639.79|636.79|639.59|636.59|17
1608162780000|2020-12-16 23:53:00|639.57|636.57|638.52|635.52|639.57|636.57|638.51|635.51|33
1608162790000|2020-12-16 23:53:10|638.55|635.55|638.51|635.51|638.75|635.75|638.5|635.5|32
1608162800000|2020-12-16 23:53:20|638.52|635.52|639.08|636.08|639.09|636.09|638.51|635.51|27
1608162810000|2020-12-16 23:53:30|639.12|636.12|639.28|636.28|639.28|636.28|639.08|636.08|20
1608162820000|2020-12-16 23:53:40|639.27|636.27|639.3|636.3|639.42|636.42|639.11|636.11|29
1608162830000|2020-12-16 23:53:50|639.24|636.24|639.21|636.21|639.29|636.29|639.18|636.18|16
1608162840000|2020-12-16 23:54:00|639.22|636.22|639.13|636.13|639.22|636.22|639.1|636.1|28
1608162850000|2020-12-16 23:54:10|639.12|636.12|638.69|635.69|639.24|636.24|638.69|635.69|22
1608162860000|2020-12-16 23:54:20|638.71|635.71|638.63|635.63|638.71|635.71|638.48|635.48|14
1608162870000|2020-12-16 23:54:30|638.6|635.6|638.71|635.71|638.76|635.76|638.6|635.6|16
1608162880000|2020-12-16 23:54:40|638.7|635.7|638.92|635.92|638.98|635.98|638.7|635.7|20
1608162890000|2020-12-16 23:54:50|638.93|635.93|639.42|636.42|639.59|636.59|638.93|635.93|25
1608162900000|2020-12-16 23:55:00|639.43|636.43|639.5|636.5|639.52|636.52|639.43|636.43|15
1608162910000|2020-12-16 23:55:10|639.53|636.53|639.3|636.3|639.53|636.53|639.3|636.3|21
1608162920000|2020-12-16 23:55:20|639.28|636.28|639.32|636.32|639.32|636.32|639.17|636.17|17
1608162930000|2020-12-16 23:55:30|639.3|636.3|639.63|636.63|639.65|636.65|639.16|636.16|29
1608162940000|2020-12-16 23:55:40|639.64|636.64|639.78|636.78|639.78|636.78|639.61|636.61|16
1608162950000|2020-12-16 23:55:50|639.75|636.75|640.21|637.21|640.21|637.21|639.73|636.73|15
1608162960000|2020-12-16 23:56:00|640.22|637.22|640.19|637.19|640.22|637.22|640.13|637.13|5
1608162970000|2020-12-16 23:56:10|640.13|637.13|640.08|637.08|640.31|637.31|640.06|637.06|22
1608162980000|2020-12-16 23:56:20|640.1|637.1|639.9|636.9|640.1|637.1|639.81|636.81|24
1608162990000|2020-12-16 23:56:30|639.89|636.89|639.8|636.8|639.94|636.94|639.8|636.8|20
1608163000000|2020-12-16 23:56:40|639.7|636.7|639.5|636.5|639.7|636.7|639.5|636.5|16
1608163010000|2020-12-16 23:56:50|639.41|636.41|638.78|635.78|639.41|636.41|638.63|635.63|35
1608163020000|2020-12-16 23:57:00|638.73|635.73|638.84|635.84|638.95|635.95|638.68|635.68|17
1608163030000|2020-12-16 23:57:10|638.82|635.82|639.4|636.4|639.47|636.47|638.76|635.76|28
1608163040000|2020-12-16 23:57:20|639.42|636.42|639.92|636.92|639.92|636.92|639.39|636.39|24
1608163050000|2020-12-16 23:57:30|639.96|636.96|640.06|637.06|640.31|637.31|639.81|636.81|29
1608163060000|2020-12-16 23:57:40|640.15|637.15|640.5|637.5|640.62|637.62|640.06|637.06|24
1608163070000|2020-12-16 23:57:50|640.51|637.51|640.03|637.03|640.54|637.54|640.03|637.03|27
1608163080000|2020-12-16 23:58:00|640.06|637.06|640.13|637.13|640.15|637.15|639.83|636.83|32
1608163090000|2020-12-16 23:58:10|640.11|637.11|639.99|636.99|640.11|637.11|639.99|636.99|20
1608163100000|2020-12-16 23:58:20|640.03|637.03|640.27|637.27|640.39|637.39|640.03|637.03|25
1608163110000|2020-12-16 23:58:30|640.25|637.25|640.2|637.2|640.36|637.36|640.13|637.13|23
1608163120000|2020-12-16 23:58:40|640.15|637.15|640.12|637.12|640.15|637.15|640.07|637.07|17
1608163130000|2020-12-16 23:58:50|640.11|637.11|639.59|636.59|640.14|637.14|639.59|636.59|23
1608163140000|2020-12-16 23:59:00|639.58|636.58|639.66|636.66|639.75|636.75|639.55|636.55|25
1608163150000|2020-12-16 23:59:10|639.65|636.65|639.77|636.77|639.78|636.78|639.65|636.65|27
1608163160000|2020-12-16 23:59:20|639.81|636.81|639.69|636.69|639.81|636.81|639.68|636.68|21
1608163170000|2020-12-16 23:59:30|639.64|636.64|639.52|636.52|639.67|636.67|639.4|636.4|24
1608163180000|2020-12-16 23:59:40|639.49|636.49|639.6|636.6|639.61|636.61|639.38|636.38|23
1608163190000|2020-12-16 23:59:50|639.64|636.64|639.36|636.36|639.71|636.71|639.35|636.35|21
1608163200000|2020-12-17 00:00:00|639.35|636.35|639.24|636.24|639.35|636.35|639.23|636.23|26
1608163210000|2020-12-17 00:00:10|639.21|636.21|639.39|636.39|639.44|636.44|639.21|636.21|22
1608163220000|2020-12-17 00:00:20|639.38|636.38|639.46|636.46|639.5|636.5|639.38|636.38|22
1608163230000|2020-12-17 00:00:30|639.45|636.45|639.48|636.48|639.51|636.51|639.34|636.34|21
1608163240000|2020-12-17 00:00:40|639.49|636.49|639.47|636.47|639.51|636.51|639.45|636.45|14
1608163250000|2020-12-17 00:00:50|639.51|636.51|639.58|636.58|639.61|636.61|639.5|636.5|14
1608163260000|2020-12-17 00:01:00|639.55|636.55|639.79|636.79|639.83|636.83|639.55|636.55|5
1608163270000|2020-12-17 00:01:10|639.82|636.82|639.93|636.93|639.98|636.98|639.79|636.79|13
1608163280000|2020-12-17 00:01:20|639.96|636.96|640.7|637.7|640.7|637.7|639.9|636.9|19
1608163290000|2020-12-17 00:01:30|640.77|637.77|640.79|637.79|640.95|637.95|640.7|637.7|15
1608163300000|2020-12-17 00:01:40|640.86|637.86|641.99|638.99|642.1|639.1|640.86|637.86|17
1608163310000|2020-12-17 00:01:50|642.02|639.02|642.1|639.1|642.15|639.15|642.01|639.01|17
1608163320000|2020-12-17 00:02:00|642.13|639.13|641.93|638.93|642.18|639.18|641.92|638.92|25
1608163330000|2020-12-17 00:02:10|641.99|638.99|642.29|639.29|642.29|639.29|641.99|638.99|23
1608163340000|2020-12-17 00:02:20|642.34|639.34|642.36|639.36|642.45|639.45|642.34|639.34|22
1608163350000|2020-12-17 00:02:30|642.35|639.35|642.56|639.56|642.56|639.56|642.32|639.32|23
1608163360000|2020-12-17 00:02:40|642.63|639.63|642.47|639.47|642.63|639.63|642.45|639.45|10
1608163370000|2020-12-17 00:02:50|642.5|639.5|642.87|639.87|642.9|639.9|642.49|639.49|22
1608163380000|2020-12-17 00:03:00|642.91|639.91|642.21|639.21|642.91|639.91|642.19|639.19|30
1608163390000|2020-12-17 00:03:10|642.2|639.2|642.35|639.35|642.47|639.47|642.17|639.17|28
1608163400000|2020-12-17 00:03:20|642.37|639.37|642.55|639.55|642.57|639.57|642.28|639.28|22
1608163410000|2020-12-17 00:03:30|642.58|639.58|642.59|639.59|642.61|639.61|642.57|639.57|13
1608163420000|2020-12-17 00:03:40|642.56|639.56|642.85|639.85|642.88|639.88|642.54|639.54|10
1608163430000|2020-12-17 00:03:50|642.88|639.88|643.61|640.61|643.63|640.63|642.83|639.83|23
1608163440000|2020-12-17 00:04:00|643.6|640.6|643.93|640.93|643.93|640.93|643.6|640.6|26
1608163450000|2020-12-17 00:04:10|643.94|640.94|643.87|640.87|643.96|640.96|643.79|640.79|17
1608163460000|2020-12-17 00:04:20|643.85|640.85|643.96|640.96|644.02|641.02|643.72|640.72|34
1608163470000|2020-12-17 00:04:30|643.99|640.99|643.94|640.94|643.99|640.99|643.83|640.83|22
1608163480000|2020-12-17 00:04:40|643.9|640.9|644.1|641.1|644.15|641.15|643.9|640.9|25
1608163490000|2020-12-17 00:04:50|644.15|641.15|644.78|641.78|644.78|641.78|643.97|640.97|30
1608163500000|2020-12-17 00:05:00|645.18|642.18|645.26|642.26|645.55|642.55|645.12|642.12|26
1608163510000|2020-12-17 00:05:10|645.39|642.39|645.27|642.27|645.39|642.39|644.71|641.71|33
1608163520000|2020-12-17 00:05:20|645.29|642.29|645.46|642.46|645.73|642.73|645.18|642.18|34
1608163530000|2020-12-17 00:05:30|645.47|642.47|645.53|642.53|645.53|642.53|645.27|642.27|34
1608163540000|2020-12-17 00:05:40|645.55|642.55|646.34|643.34|646.34|643.34|645.55|642.55|30
1608163550000|2020-12-17 00:05:50|646.35|643.35|646.47|643.47|646.47|643.47|646.34|643.34|14
1608163560000|2020-12-17 00:06:00|646.52|643.52|646.62|643.62|646.69|643.69|646.52|643.52|10
1608163570000|2020-12-17 00:06:10|646.64|643.64|646.46|643.46|646.76|643.76|646.46|643.46|18
1608163580000|2020-12-17 00:06:20|646.45|643.45|646.42|643.42|646.52|643.52|646.41|643.41|20
1608163590000|2020-12-17 00:06:30|646.43|643.43|646.39|643.39|646.44|643.44|646.06|643.06|22
1608163600000|2020-12-17 00:06:40|646.42|643.42|646.33|643.33|646.42|643.42|645.78|642.78|24
1608163610000|2020-12-17 00:06:50|646.34|643.34|646.62|643.62|646.65|643.65|646.28|643.28|21
1608163620000|2020-12-17 00:07:00|646.61|643.61|646.81|643.81|646.85|643.85|646.55|643.55|21
1608163630000|2020-12-17 00:07:10|646.9|643.9|647.27|644.27|647.28|644.28|646.9|643.9|24
1608163640000|2020-12-17 00:07:20|647.3|644.3|647.89|644.89|647.89|644.89|647.3|644.3|27
1608163650000|2020-12-17 00:07:30|647.9|644.9|647.6|644.6|648.07|645.07|647.56|644.56|30
1608163660000|2020-12-17 00:07:40|647.61|644.61|647.31|644.31|647.77|644.77|647.25|644.25|34
1608163670000|2020-12-17 00:07:50|647.28|644.28|647.05|644.05|647.3|644.3|647.04|644.04|19
1608163680000|2020-12-17 00:08:00|647.03|644.03|647.04|644.04|647.22|644.22|647.03|644.03|15
1608163690000|2020-12-17 00:08:10|647.08|644.08|647.08|644.08|647.15|644.15|647.07|644.07|12
1608163700000|2020-12-17 00:08:20|647.07|644.07|646.69|643.69|647.12|644.12|646.68|643.68|10
1608163710000|2020-12-17 00:08:30|646.68|643.68|647.02|644.02|647.18|644.18|646.68|643.68|25
1608163720000|2020-12-17 00:08:40|646.9|643.9|646.74|643.74|646.9|643.9|646.74|643.74|22
1608163730000|2020-12-17 00:08:50|646.75|643.75|646.55|643.55|646.77|643.77|646.52|643.52|19
1608163740000|2020-12-17 00:09:00|646.53|643.53|646.3|643.3|646.53|643.53|646.22|643.22|18
1608163750000|2020-12-17 00:09:10|646.29|643.29|646.21|643.21|646.29|643.29|646.13|643.13|16
1608163760000|2020-12-17 00:09:20|646.22|643.22|645.95|642.95|646.25|643.25|645.93|642.93|16
1608163770000|2020-12-17 00:09:30|645.87|642.87|646.3|643.3|646.32|643.32|645.87|642.87|26
1608163780000|2020-12-17 00:09:40|646.31|643.31|646.44|643.44|646.44|643.44|646.31|643.31|13
1608163790000|2020-12-17 00:09:50|646.37|643.37|646.51|643.51|646.65|643.65|646.37|643.37|20
1608163800000|2020-12-17 00:10:00|646.37|643.37|646.81|643.81|647.07|644.07|646.37|643.37|13
1608163810000|2020-12-17 00:10:10|647.13|644.13|647.05|644.05|647.39|644.39|647.05|644.05|14
1608163820000|2020-12-17 00:10:20|647.04|644.04|646.78|643.78|647.04|644.04|646.77|643.77|19
1608163830000|2020-12-17 00:10:30|646.8|643.8|646.74|643.74|646.82|643.82|646.73|643.73|10
1608163840000|2020-12-17 00:10:40|646.73|643.73|646.81|643.81|646.85|643.85|646.71|643.71|13
1608163850000|2020-12-17 00:10:50|646.83|643.83|646.53|643.53|646.83|643.83|646.53|643.53|23
1608163860000|2020-12-17 00:11:00|646.52|643.52|646.35|643.35|646.53|643.53|646.35|643.35|17
1608163870000|2020-12-17 00:11:10|646.34|643.34|646.42|643.42|646.54|643.54|646.25|643.25|19
1608163880000|2020-12-17 00:11:20|646.28|643.28|645.96|642.96|646.28|643.28|645.95|642.95|16
1608163890000|2020-12-17 00:11:30|645.97|642.97|645.81|642.81|646.01|643.01|645.8|642.8|22
1608163900000|2020-12-17 00:11:40|645.82|642.82|645.76|642.76|645.82|642.82|645.76|642.76|10
1608163910000|2020-12-17 00:11:50|645.74|642.74|645.69|642.69|645.75|642.75|645.69|642.69|6
1608163920000|2020-12-17 00:12:00|645.66|642.66|645.1|642.1|645.66|642.66|645.07|642.07|26
1608163930000|2020-12-17 00:12:10|645.15|642.15|643.64|640.64|645.15|642.15|643.63|640.63|31
1608163940000|2020-12-17 00:12:20|643.63|640.63|643.35|640.35|643.63|640.63|643.15|640.15|28
1608163950000|2020-12-17 00:12:30|643.38|640.38|643.39|640.39|643.56|640.56|643.25|640.25|29
1608163960000|2020-12-17 00:12:40|643.36|640.36|643.63|640.63|643.63|640.63|643.26|640.26|30
1608163970000|2020-12-17 00:12:50|643.45|640.45|643.54|640.54|643.7|640.7|643.43|640.43|28
1608163980000|2020-12-17 00:13:00|643.52|640.52|643.19|640.19|643.53|640.53|643.19|640.19|23
1608163990000|2020-12-17 00:13:10|643.16|640.16|643.03|640.03|643.19|640.19|643.02|640.02|19
1608164000000|2020-12-17 00:13:20|643.02|640.02|643.45|640.45|643.57|640.57|642.98|639.98|27
1608164010000|2020-12-17 00:13:30|643.46|640.46|643.3|640.3|643.46|640.46|643.23|640.23|26
1608164020000|2020-12-17 00:13:40|643.29|640.29|643.36|640.36|643.36|640.36|643.27|640.27|16
1608164030000|2020-12-17 00:13:50|643.33|640.33|643.45|640.45|643.48|640.48|643.33|640.33|19
1608164040000|2020-12-17 00:14:00|643.44|640.44|643.8|640.8|643.81|640.81|643.24|640.24|27
1608164050000|2020-12-17 00:14:10|643.77|640.77|643.77|640.77|643.88|640.88|643.75|640.75|9
1608164060000|2020-12-17 00:14:20|643.75|640.75|643.67|640.67|643.76|640.76|643.67|640.67|15
1608164070000|2020-12-17 00:14:30|643.7|640.7|644.14|641.14|644.35|641.35|643.67|640.67|21
1608164080000|2020-12-17 00:14:40|644.17|641.17|644.39|641.39|644.39|641.39|644.13|641.13|19
1608164090000|2020-12-17 00:14:50|644.38|641.38|644.59|641.59|644.62|641.62|644.36|641.36|21
1608164100000|2020-12-17 00:15:00|644.58|641.58|644.68|641.68|644.7|641.7|644.58|641.58|14
1608164110000|2020-12-17 00:15:10|644.7|641.7|644.85|641.85|645.07|642.07|644.65|641.65|22
1608164120000|2020-12-17 00:15:20|645.07|642.07|645.75|642.75|645.84|642.84|645.07|642.07|22
1608164130000|2020-12-17 00:15:30|645.69|642.69|646.22|643.22|646.23|643.23|645.69|642.69|17
1608164140000|2020-12-17 00:15:40|646.23|643.23|646.29|643.29|646.42|643.42|646.22|643.22|16
1608164150000|2020-12-17 00:15:50|646.28|643.28|646.72|643.72|646.72|643.72|646.28|643.28|23
1608164160000|2020-12-17 00:16:00|646.68|643.68|646.76|643.76|646.8|643.8|646.68|643.68|8
1608164170000|2020-12-17 00:16:10|646.75|643.75|646.54|643.54|646.77|643.77|646.54|643.54|16
1608164180000|2020-12-17 00:16:20|646.6|643.6|646.79|643.79|646.86|643.86|646.6|643.6|14
1608164190000|2020-12-17 00:16:30|646.83|643.83|647.42|644.42|647.45|644.45|646.83|643.83|18
1608164200000|2020-12-17 00:16:40|647.44|644.44|647.74|644.74|647.75|644.75|647.44|644.44|22
1608164210000|2020-12-17 00:16:50|647.75|644.75|647.51|644.51|647.75|644.75|647.49|644.49|18
1608164220000|2020-12-17 00:17:00|647.52|644.52|647.35|644.35|647.56|644.56|647.34|644.34|17
1608164230000|2020-12-17 00:17:10|647.37|644.37|647.15|644.15|647.38|644.38|647.15|644.15|17
1608164240000|2020-12-17 00:17:20|647.13|644.13|647.27|644.27|647.27|644.27|646.99|643.99|22
1608164250000|2020-12-17 00:17:30|647.28|644.28|647.12|644.12|647.37|644.37|647.12|644.12|21
1608164260000|2020-12-17 00:17:40|647.15|644.15|647.14|644.14|647.24|644.24|647.11|644.11|18
1608164270000|2020-12-17 00:17:50|647.08|644.08|647.07|644.07|647.12|644.12|647.05|644.05|12
1608164280000|2020-12-17 00:18:00|647.08|644.08|647.09|644.09|647.11|644.11|647.08|644.08|6
1608164290000|2020-12-17 00:18:10|647.1|644.1|647.12|644.12|647.17|644.17|647.1|644.1|22
1608164300000|2020-12-17 00:18:20|647.11|644.11|647.1|644.1|647.11|644.11|647.08|644.08|13
1608164310000|2020-12-17 00:18:30|647.12|644.12|647.09|644.09|647.14|644.14|647.09|644.09|9
1608164320000|2020-12-17 00:18:40|647.1|644.1|647.11|644.11|647.13|644.13|647.1|644.1|4
1608164340000|2020-12-17 00:19:00|647.12|644.12|647.05|644.05|647.12|644.12|647.02|644.02|9
1608164350000|2020-12-17 00:19:10|647.04|644.04|647.08|644.08|647.08|644.08|647.04|644.04|10
1608164360000|2020-12-17 00:19:20|647.07|644.07|646.96|643.96|647.09|644.09|646.96|643.96|12
1608164370000|2020-12-17 00:19:30|646.94|643.94|647.04|644.04|647.04|644.04|646.94|643.94|10
1608164380000|2020-12-17 00:19:40|647.05|644.05|647.26|644.26|647.26|644.26|647.05|644.05|17
1608164390000|2020-12-17 00:19:50|647.25|644.25|647.26|644.26|647.3|644.3|647.21|644.21|9
1608164400000|2020-12-17 00:20:00|647.28|644.28|647.16|644.16|647.3|644.3|647.14|644.14|17
1608164410000|2020-12-17 00:20:10|647.17|644.17|647.24|644.24|647.3|644.3|647.15|644.15|17
1608164420000|2020-12-17 00:20:20|647.32|644.32|647.56|644.56|647.56|644.56|647.3|644.3|17
1608164430000|2020-12-17 00:20:30|647.5|644.5|648.32|645.32|648.37|645.37|647.5|644.5|11
1608164440000|2020-12-17 00:20:40|648.47|645.47|648.81|645.81|648.86|645.86|648.39|645.39|23
1608164450000|2020-12-17 00:20:50|648.8|645.8|648.78|645.78|648.83|645.83|648.75|645.75|15
1608164460000|2020-12-17 00:21:00|648.79|645.79|649.1|646.1|649.21|646.21|648.78|645.78|23
1608164470000|2020-12-17 00:21:10|649.09|646.09|649.12|646.12|649.33|646.33|648.96|645.96|21
1608164480000|2020-12-17 00:21:20|649.13|646.13|649.15|646.15|649.26|646.26|648.99|645.99|25
1608164490000|2020-12-17 00:21:30|649.16|646.16|649.08|646.08|649.23|646.23|649.02|646.02|16
1608164500000|2020-12-17 00:21:40|649.17|646.17|649.58|646.58|649.63|646.63|649.13|646.13|23
1608164510000|2020-12-17 00:21:50|649.89|646.89|649.88|646.88|649.89|646.89|649.63|646.63|22
1608164520000|2020-12-17 00:22:00|649.94|646.94|649.93|646.93|649.98|646.98|649.93|646.93|13
1608164530000|2020-12-17 00:22:10|649.94|646.94|648.67|645.67|649.94|646.94|648.61|645.61|27
1608164540000|2020-12-17 00:22:20|648.66|645.66|648.28|645.28|648.67|645.67|648.23|645.23|25
1608164550000|2020-12-17 00:22:30|648.31|645.31|648.4|645.4|648.4|645.4|648.27|645.27|26
1608164560000|2020-12-17 00:22:40|648.34|645.34|648.6|645.6|648.7|645.7|648.34|645.34|26
1608164570000|2020-12-17 00:22:50|648.55|645.55|649.1|646.1|649.23|646.23|648.53|645.53|25
1608164580000|2020-12-17 00:23:00|649.15|646.15|649.35|646.35|649.4|646.4|649.15|646.15|20
1608164590000|2020-12-17 00:23:10|649.47|646.47|649.72|646.72|649.79|646.79|649.29|646.29|16
1608164600000|2020-12-17 00:23:20|649.71|646.71|649.4|646.4|649.74|646.74|649.4|646.4|22
1608164610000|2020-12-17 00:23:30|649.18|646.18|648.72|645.72|649.22|646.22|648.56|645.56|25
1608164620000|2020-12-17 00:23:40|648.71|645.71|648.89|645.89|648.94|645.94|648.68|645.68|24
1608164630000|2020-12-17 00:23:50|648.93|645.93|648.79|645.79|648.96|645.96|648.75|645.75|17
1608164640000|2020-12-17 00:24:00|648.78|645.78|648.65|645.65|648.87|645.87|648.65|645.65|16
1608164650000|2020-12-17 00:24:10|648.64|645.64|648.75|645.75|648.88|645.88|648.64|645.64|23
1608164660000|2020-12-17 00:24:20|648.77|645.77|648.5|645.5|648.77|645.77|648.43|645.43|22
1608164670000|2020-12-17 00:24:30|648.46|645.46|648.05|645.05|648.46|645.46|648.03|645.03|20
1608164680000|2020-12-17 00:24:40|648.07|645.07|648.56|645.56|648.56|645.56|648.06|645.06|22
1608164690000|2020-12-17 00:24:50|648.62|645.62|648.32|645.32|648.63|645.63|648.3|645.3|19
1608164700000|2020-12-17 00:25:00|648.34|645.34|648.53|645.53|648.54|645.54|648.34|645.34|21
1608164710000|2020-12-17 00:25:10|648.49|645.49|648.22|645.22|648.49|645.49|648.21|645.21|21
1608164720000|2020-12-17 00:25:20|648.21|645.21|647.8|644.8|648.21|645.21|647.8|644.8|28
1608164730000|2020-12-17 00:25:30|647.77|644.77|647.7|644.7|647.82|644.82|647.69|644.69|9
1608164740000|2020-12-17 00:25:40|647.69|644.69|647.55|644.55|647.85|644.85|647.54|644.54|18
1608164750000|2020-12-17 00:25:50|647.93|644.93|646.88|643.88|647.93|644.93|646.88|643.88|14
1608164760000|2020-12-17 00:26:00|646.9|643.9|646.89|643.89|646.95|643.95|646.87|643.87|14
1608164770000|2020-12-17 00:26:10|646.9|643.9|646.92|643.92|646.97|643.97|646.8|643.8|26
1608164780000|2020-12-17 00:26:20|646.88|643.88|646.93|643.93|646.93|643.93|646.81|643.81|23
1608164790000|2020-12-17 00:26:30|646.92|643.92|646.94|643.94|647.22|644.22|646.9|643.9|27
1608164800000|2020-12-17 00:26:40|646.98|643.98|646.9|643.9|646.99|643.99|646.89|643.89|16
1608164810000|2020-12-17 00:26:50|646.89|643.89|646.92|643.92|646.96|643.96|646.89|643.89|10
1608164820000|2020-12-17 00:27:00|646.95|643.95|646.83|643.83|647.03|644.03|646.83|643.83|14
1608164830000|2020-12-17 00:27:10|646.8|643.8|646.72|643.72|646.8|643.8|646.72|643.72|8
1608164840000|2020-12-17 00:27:20|646.75|643.75|646.54|643.54|646.75|643.75|646.51|643.51|11
1608164850000|2020-12-17 00:27:30|646.56|643.56|646.48|643.48|646.58|643.58|646.48|643.48|7
1608164860000|2020-12-17 00:27:40|646.5|643.5|646.53|643.53|646.54|643.54|646.48|643.48|7
1608164870000|2020-12-17 00:27:50|646.47|643.47|646.05|643.05|646.47|643.47|646.04|643.04|13
1608164880000|2020-12-17 00:28:00|646.01|643.01|645.84|642.84|646.05|643.05|645.84|642.84|19
1608164890000|2020-12-17 00:28:10|645.85|642.85|645.97|642.97|645.99|642.99|645.78|642.78|20
1608164900000|2020-12-17 00:28:20|645.95|642.95|645.78|642.78|645.95|642.95|645.77|642.77|16
1608164910000|2020-12-17 00:28:30|645.77|642.77|645.8|642.8|645.87|642.87|645.5|642.5|18
1608164920000|2020-12-17 00:28:40|645.9|642.9|645.91|642.91|646.01|643.01|645.89|642.89|21
1608164930000|2020-12-17 00:28:50|645.94|642.94|646.23|643.23|646.23|643.23|645.94|642.94|14
1608164940000|2020-12-17 00:29:00|646.26|643.26|646.32|643.32|646.52|643.52|646.17|643.17|16
1608164950000|2020-12-17 00:29:10|646.46|643.46|646.32|643.32|646.61|643.61|646.18|643.18|22
1608164960000|2020-12-17 00:29:20|646.34|643.34|646.92|643.92|646.92|643.92|646.34|643.34|18
1608164970000|2020-12-17 00:29:30|646.89|643.89|647.03|644.03|647.14|644.14|646.89|643.89|15
1608164980000|2020-12-17 00:29:40|647.04|644.04|647.06|644.06|647.06|644.06|646.92|643.92|17
1608164990000|2020-12-17 00:29:50|647.11|644.11|647.15|644.15|647.18|644.18|647.05|644.05|21
1608165000000|2020-12-17 00:30:00|647.13|644.13|646.71|643.71|647.15|644.15|646.71|643.71|19
1608165010000|2020-12-17 00:30:10|646.74|643.74|646.56|643.56|646.74|643.74|646.54|643.54|22
1608165020000|2020-12-17 00:30:20|646.58|643.58|646.09|643.09|646.58|643.58|646.01|643.01|26
1608165030000|2020-12-17 00:30:30|646.08|643.08|646.04|643.04|646.08|643.08|646.01|643.01|11
1608165040000|2020-12-17 00:30:40|646.01|643.01|645.88|642.88|646.03|643.03|645.84|642.84|9
1608165050000|2020-12-17 00:30:50|645.87|642.87|645.05|642.05|645.87|642.87|645.05|642.05|16
1608165060000|2020-12-17 00:31:00|645.04|642.04|645.39|642.39|645.4|642.4|644.9|641.9|16
1608165070000|2020-12-17 00:31:10|645.38|642.38|644.96|641.96|645.38|642.38|644.96|641.96|19
1608165080000|2020-12-17 00:31:20|644.95|641.95|644.58|641.58|644.95|641.95|644.58|641.58|15
1608165090000|2020-12-17 00:31:30|644.59|641.59|644.47|641.47|644.61|641.61|644.47|641.47|17
1608165100000|2020-12-17 00:31:40|644.46|641.46|644.46|641.46|644.49|641.49|644.46|641.46|11
1608165110000|2020-12-17 00:31:50|644.49|641.49|644.52|641.52|644.58|641.58|644.4|641.4|22
1608165120000|2020-12-17 00:32:00|644.53|641.53|644.7|641.7|644.75|641.75|644.53|641.53|25
1608165130000|2020-12-17 00:32:10|644.57|641.57|644.69|641.69|644.81|641.81|644.51|641.51|25
1608165140000|2020-12-17 00:32:20|644.62|641.62|644.33|641.33|644.63|641.63|644.32|641.32|15
1608165150000|2020-12-17 00:32:30|644.26|641.26|643.94|640.94|644.29|641.29|643.93|640.93|21
1608165160000|2020-12-17 00:32:40|643.95|640.95|644.03|641.03|644.03|641.03|643.95|640.95|18
1608165170000|2020-12-17 00:32:50|644.05|641.05|644.18|641.18|644.2|641.2|644.04|641.04|15
1608165180000|2020-12-17 00:33:00|644.25|641.25|644.23|641.23|644.51|641.51|644.17|641.17|32
1608165190000|2020-12-17 00:33:10|644.19|641.19|644.8|641.8|644.84|641.84|644.19|641.19|16
1608165200000|2020-12-17 00:33:20|644.78|641.78|644.67|641.67|644.82|641.82|644.59|641.59|25
1608165210000|2020-12-17 00:33:30|644.65|641.65|643.93|640.93|644.65|641.65|643.91|640.91|26
1608165220000|2020-12-17 00:33:40|643.92|640.92|643.55|640.55|643.92|640.92|643.52|640.52|28
1608165230000|2020-12-17 00:33:50|643.48|640.48|643.42|640.42|643.6|640.6|643.42|640.42|26
1608165240000|2020-12-17 00:34:00|643.39|640.39|643.18|640.18|643.47|640.47|643.15|640.15|17
1608165250000|2020-12-17 00:34:10|643.19|640.19|643.16|640.16|643.19|640.19|643.15|640.15|10
1608165260000|2020-12-17 00:34:20|643.17|640.17|643.17|640.17|643.17|640.17|643.16|640.16|3
1608165270000|2020-12-17 00:34:30|643.18|640.18|643.36|640.36|643.39|640.39|643.18|640.18|20
1608165280000|2020-12-17 00:34:40|643.33|640.33|643.66|640.66|643.66|640.66|643.33|640.33|14
1608165290000|2020-12-17 00:34:50|643.76|640.76|643.78|640.78|644.03|641.03|643.6|640.6|17
1608165300000|2020-12-17 00:35:00|643.71|640.71|644.19|641.19|644.21|641.21|643.7|640.7|27
1608165310000|2020-12-17 00:35:10|644.2|641.2|644.07|641.07|644.2|641.2|644.05|641.05|10
1608165320000|2020-12-17 00:35:20|644.05|641.05|644.27|641.27|644.33|641.33|643.98|640.98|14
1608165330000|2020-12-17 00:35:30|644.19|641.19|644.17|641.17|644.27|641.27|643.8|640.8|26
1608165340000|2020-12-17 00:35:40|644.15|641.15|644.2|641.2|644.42|641.42|644.15|641.15|24
1608165350000|2020-12-17 00:35:50|644.19|641.19|644.02|641.02|644.2|641.2|643.9|640.9|20
1608165360000|2020-12-17 00:36:00|644.01|641.01|644.05|641.05|644.05|641.05|644.01|641.01|4
1608165370000|2020-12-17 00:36:10|644.03|641.03|643.81|640.81|644.04|641.04|643.81|640.81|14
1608165380000|2020-12-17 00:36:20|643.82|640.82|643.93|640.93|643.96|640.96|643.82|640.82|13
1608165390000|2020-12-17 00:36:30|643.97|640.97|643.84|640.84|643.97|640.97|643.84|640.84|9
1608165400000|2020-12-17 00:36:40|643.83|640.83|643.74|640.74|643.83|640.83|643.69|640.69|13
1608165410000|2020-12-17 00:36:50|643.69|640.69|643.67|640.67|643.75|640.75|643.65|640.65|12
1608165420000|2020-12-17 00:37:00|643.68|640.68|643.75|640.75|643.79|640.79|643.46|640.46|21
1608165430000|2020-12-17 00:37:10|643.76|640.76|643.72|640.72|643.76|640.76|643.7|640.7|12
1608165440000|2020-12-17 00:37:20|643.7|640.7|643.6|640.6|643.7|640.7|643.54|640.54|16
1608165450000|2020-12-17 00:37:30|643.59|640.59|643.3|640.3|643.59|640.59|643.3|640.3|21
1608165460000|2020-12-17 00:37:40|643.27|640.27|642.83|639.83|643.27|640.27|642.82|639.82|25
1608165470000|2020-12-17 00:37:50|642.82|639.82|642.85|639.85|642.86|639.86|642.76|639.76|7
1608165480000|2020-12-17 00:38:00|642.86|639.86|642.77|639.77|642.88|639.88|642.73|639.73|16
1608165490000|2020-12-17 00:38:10|642.82|639.82|642.81|639.81|642.9|639.9|642.78|639.78|23
1608165500000|2020-12-17 00:38:20|642.84|639.84|643.03|640.03|643.03|640.03|642.83|639.83|18
1608165510000|2020-12-17 00:38:30|643.04|640.04|642.96|639.96|643.05|640.05|642.9|639.9|16
1608165520000|2020-12-17 00:38:40|642.95|639.95|643.27|640.27|643.32|640.32|642.9|639.9|23
1608165530000|2020-12-17 00:38:50|643.28|640.28|643.6|640.6|643.6|640.6|643.25|640.25|23
1608165540000|2020-12-17 00:39:00|643.61|640.61|644.13|641.13|644.19|641.19|643.61|640.61|23
1608165550000|2020-12-17 00:39:10|644.14|641.14|644.53|641.53|644.53|641.53|644.14|641.14|15
1608165560000|2020-12-17 00:39:20|644.54|641.54|644.79|641.79|644.79|641.79|644.53|641.53|25
1608165570000|2020-12-17 00:39:30|644.74|641.74|644.81|641.81|644.81|641.81|644.7|641.7|23
1608165580000|2020-12-17 00:39:40|644.88|641.88|645.11|642.11|645.12|642.12|644.83|641.83|19
1608165590000|2020-12-17 00:39:50|645.17|642.17|644.78|641.78|645.17|642.17|644.78|641.78|22
1608165600000|2020-12-17 00:40:00|644.8|641.8|644.81|641.81|644.86|641.86|644.74|641.74|17
1608165610000|2020-12-17 00:40:10|644.8|641.8|644.37|641.37|644.85|641.85|644.37|641.37|19
1608165620000|2020-12-17 00:40:20|644.36|641.36|644.47|641.47|644.51|641.51|644.36|641.36|12
1608165630000|2020-12-17 00:40:30|644.49|641.49|644.29|641.29|644.49|641.49|644.24|641.24|11
1608165640000|2020-12-17 00:40:40|644.27|641.27|644.09|641.09|644.27|641.27|644.01|641.01|15
1608165650000|2020-12-17 00:40:50|644.08|641.08|644.01|641.01|644.08|641.08|643.99|640.99|9
1608165660000|2020-12-17 00:41:00|644.04|641.04|643.21|640.21|644.04|641.04|643.21|640.21|25
1608165670000|2020-12-17 00:41:10|643.2|640.2|643.23|640.23|643.31|640.31|643.17|640.17|26
1608165680000|2020-12-17 00:41:20|643.25|640.25|643.16|640.16|643.25|640.25|643.16|640.16|18
1608165690000|2020-12-17 00:41:30|643.14|640.14|643.07|640.07|643.31|640.31|643.07|640.07|25
1608165700000|2020-12-17 00:41:40|643.08|640.08|643.05|640.05|643.08|640.08|642.99|639.99|10
1608165710000|2020-12-17 00:41:50|643.01|640.01|642.99|639.99|643.05|640.05|642.99|639.99|17
1608165720000|2020-12-17 00:42:00|642.98|639.98|642.62|639.62|642.98|639.98|642.62|639.62|11
1608165730000|2020-12-17 00:42:10|642.61|639.61|642.43|639.43|642.61|639.61|642.43|639.43|8
1608165740000|2020-12-17 00:42:20|642.46|639.46|642.71|639.71|642.71|639.71|642.45|639.45|8
1608165750000|2020-12-17 00:42:30|642.79|639.79|643.18|640.18|643.22|640.22|642.79|639.79|18
1608165760000|2020-12-17 00:42:40|643.2|640.2|643.23|640.23|643.24|640.24|643.16|640.16|13
1608165770000|2020-12-17 00:42:50|643.24|640.24|643.47|640.47|643.5|640.5|643.19|640.19|18
1608165780000|2020-12-17 00:43:00|643.39|640.39|643.44|640.44|643.5|640.5|643.33|640.33|22
1608165790000|2020-12-17 00:43:10|643.53|640.53|644.64|641.64|644.64|641.64|643.45|640.45|29
1608165800000|2020-12-17 00:43:20|644.5|641.5|644.88|641.88|644.88|641.88|644.5|641.5|24
1608165810000|2020-12-17 00:43:30|644.87|641.87|645.19|642.19|645.23|642.23|644.51|641.51|23
1608165820000|2020-12-17 00:43:40|645.18|642.18|645.24|642.24|645.24|642.24|644.99|641.99|23
1608165830000|2020-12-17 00:43:50|645.28|642.28|645.19|642.19|645.29|642.29|644.98|641.98|26
1608165840000|2020-12-17 00:44:00|645.21|642.21|645.12|642.12|645.25|642.25|645.11|642.11|24
1608165850000|2020-12-17 00:44:10|645.13|642.13|645.16|642.16|645.16|642.16|644.98|641.98|26
1608165860000|2020-12-17 00:44:20|645.14|642.14|645.11|642.11|645.17|642.17|645.1|642.1|12
1608165870000|2020-12-17 00:44:30|645.15|642.15|645.05|642.05|645.15|642.15|645.04|642.04|21
1608165880000|2020-12-17 00:44:40|645.06|642.06|645.15|642.15|645.15|642.15|645|642|15
1608165890000|2020-12-17 00:44:50|645.33|642.33|645.25|642.25|645.43|642.43|645.16|642.16|21
1608165900000|2020-12-17 00:45:00|645.26|642.26|645.33|642.33|645.36|642.36|645.19|642.19|25
1608165910000|2020-12-17 00:45:10|645.36|642.36|645.39|642.39|645.45|642.45|645.36|642.36|13
1608165920000|2020-12-17 00:45:20|645.31|642.31|645.18|642.18|645.31|642.31|645.17|642.17|20
1608165930000|2020-12-17 00:45:30|645.19|642.19|645.4|642.4|645.41|642.41|645.19|642.19|17
1608165940000|2020-12-17 00:45:40|645.38|642.38|645.37|642.37|645.41|642.41|645.37|642.37|7
1608165950000|2020-12-17 00:45:50|645.41|642.41|645.31|642.31|645.47|642.47|645.3|642.3|15
1608165960000|2020-12-17 00:46:00|645.3|642.3|645.29|642.29|645.33|642.33|645.24|642.24|16
1608165970000|2020-12-17 00:46:10|645.28|642.28|645.36|642.36|645.39|642.39|645.26|642.26|15
1608165980000|2020-12-17 00:46:20|645.4|642.4|645.43|642.43|645.52|642.52|645.39|642.39|23
1608165990000|2020-12-17 00:46:30|645.45|642.45|645.39|642.39|645.49|642.49|645.39|642.39|17
1608166000000|2020-12-17 00:46:40|645.43|642.43|645.42|642.42|645.47|642.47|645.39|642.39|14
1608166010000|2020-12-17 00:46:50|645.43|642.43|645.34|642.34|645.43|642.43|645.19|642.19|25
1608166020000|2020-12-17 00:47:00|645.33|642.33|645.21|642.21|645.35|642.35|645.18|642.18|16
1608166030000|2020-12-17 00:47:10|645.22|642.22|645.28|642.28|645.3|642.3|645.22|642.22|18
1608166040000|2020-12-17 00:47:20|645.29|642.29|645.25|642.25|645.29|642.29|645.25|642.25|7
1608166050000|2020-12-17 00:47:30|645.24|642.24|645.18|642.18|645.25|642.25|645.18|642.18|9
1608166060000|2020-12-17 00:47:40|645.13|642.13|644.96|641.96|645.13|642.13|644.96|641.96|8
1608166070000|2020-12-17 00:47:50|644.95|641.95|644.78|641.78|644.95|641.95|644.68|641.68|18
1608166080000|2020-12-17 00:48:00|644.76|641.76|644.59|641.59|644.76|641.76|644.59|641.59|16
1608166090000|2020-12-17 00:48:10|644.61|641.61|644.78|641.78|644.78|641.78|644.6|641.6|14
1608166100000|2020-12-17 00:48:20|644.76|641.76|644.77|641.77|645.01|642.01|644.76|641.76|16
1608166110000|2020-12-17 00:48:30|644.8|641.8|644.78|641.78|644.86|641.86|644.76|641.76|14
1608166120000|2020-12-17 00:48:40|644.75|641.75|644.8|641.8|644.86|641.86|644.63|641.63|20
1608166130000|2020-12-17 00:48:50|644.77|641.77|644.79|641.79|644.79|641.79|644.76|641.76|9
1608166140000|2020-12-17 00:49:00|644.82|641.82|644.98|641.98|645.01|642.01|644.81|641.81|14
1608166150000|2020-12-17 00:49:10|645|642|645|642|645.01|642.01|644.98|641.98|12
1608166160000|2020-12-17 00:49:20|645.04|642.04|644.95|641.95|645.04|642.04|644.91|641.91|16
1608166170000|2020-12-17 00:49:30|644.94|641.94|645.12|642.12|645.12|642.12|644.93|641.93|5
1608166180000|2020-12-17 00:49:40|645.13|642.13|645.15|642.15|645.17|642.17|645.12|642.12|6
1608166190000|2020-12-17 00:49:50|645.17|642.17|645.07|642.07|645.17|642.17|645.07|642.07|7
1608166200000|2020-12-17 00:50:00|645.06|642.06|644.97|641.97|645.06|642.06|644.92|641.92|14
1608166210000|2020-12-17 00:50:10|644.98|641.98|645.08|642.08|645.12|642.12|644.98|641.98|14
1608166220000|2020-12-17 00:50:20|645.09|642.09|645.17|642.17|645.21|642.21|645.09|642.09|18
1608166230000|2020-12-17 00:50:30|645.18|642.18|645.15|642.15|645.18|642.18|645.13|642.13|13
1608166240000|2020-12-17 00:50:40|645.08|642.08|645.1|642.1|645.12|642.12|645.06|642.06|11
1608166250000|2020-12-17 00:50:50|645.16|642.16|645.16|642.16|645.2|642.2|645.16|642.16|11
1608166260000|2020-12-17 00:51:00|645.15|642.15|645.18|642.18|645.19|642.19|645.15|642.15|7
1608166270000|2020-12-17 00:51:10|645.19|642.19|645.19|642.19|645.19|642.19|645.19|642.19|1
1608166280000|2020-12-17 00:51:20|645.18|642.18|645.09|642.09|645.2|642.2|645.08|642.08|9
1608166290000|2020-12-17 00:51:30|644.97|641.97|644.84|641.84|644.97|641.97|644.84|641.84|11
1608166300000|2020-12-17 00:51:40|644.82|641.82|644.93|641.93|644.93|641.93|644.82|641.82|7
1608166310000|2020-12-17 00:51:50|644.95|641.95|644.97|641.97|645|642|644.95|641.95|6
1608166320000|2020-12-17 00:52:00|644.98|641.98|644.98|641.98|644.98|641.98|644.98|641.98|1
1608166340000|2020-12-17 00:52:20|645|642|644.99|641.99|645.07|642.07|644.99|641.99|8
1608166350000|2020-12-17 00:52:30|644.98|641.98|645.27|642.27|645.4|642.4|644.98|641.98|21
1608166360000|2020-12-17 00:52:40|645.3|642.3|645.34|642.34|645.39|642.39|645.3|642.3|12
1608166370000|2020-12-17 00:52:50|645.33|642.33|645.58|642.58|645.6|642.6|645.33|642.33|12
1608166380000|2020-12-17 00:53:00|645.6|642.6|645.63|642.63|645.63|642.63|645.58|642.58|5
1608166390000|2020-12-17 00:53:10|645.6|642.6|645.51|642.51|645.6|642.6|645.44|642.44|14
1608166400000|2020-12-17 00:53:20|645.54|642.54|645.57|642.57|645.62|642.62|645.53|642.53|10
1608166410000|2020-12-17 00:53:30|645.54|642.54|645.45|642.45|645.55|642.55|645.45|642.45|3
1608166420000|2020-12-17 00:53:40|645.46|642.46|645.28|642.28|645.47|642.47|645.28|642.28|9
1608166430000|2020-12-17 00:53:50|645.29|642.29|645.23|642.23|645.3|642.3|645.19|642.19|11
1608166440000|2020-12-17 00:54:00|645.24|642.24|645.16|642.16|645.24|642.24|645.16|642.16|9
1608166450000|2020-12-17 00:54:10|645.17|642.17|645.6|642.6|645.63|642.63|645.17|642.17|21
1608166460000|2020-12-17 00:54:20|645.61|642.61|645.81|642.81|645.83|642.83|645.58|642.58|17
1608166470000|2020-12-17 00:54:30|645.79|642.79|645.76|642.76|645.81|642.81|645.61|642.61|13
1608166480000|2020-12-17 00:54:40|645.79|642.79|645.52|642.52|645.81|642.81|645.52|642.52|18
1608166490000|2020-12-17 00:54:50|646|643|645.82|642.82|646|643|645.45|642.45|10
1608166500000|2020-12-17 00:55:00|645.99|642.99|646.53|643.53|646.53|643.53|645.92|642.92|9
1608166510000|2020-12-17 00:55:10|646.54|643.54|646.61|643.61|646.68|643.68|646.54|643.54|11
1608166520000|2020-12-17 00:55:20|646.63|643.63|647.03|644.03|647.03|644.03|646.61|643.61|27
1608166530000|2020-12-17 00:55:30|647.08|644.08|647.06|644.06|647.1|644.1|647.01|644.01|10
1608166540000|2020-12-17 00:55:40|647.05|644.05|647.14|644.14|647.24|644.24|647.04|644.04|16
1608166550000|2020-12-17 00:55:50|647.24|644.24|647.11|644.11|647.24|644.24|647.11|644.11|8
1608166560000|2020-12-17 00:56:00|647.13|644.13|647.14|644.14|647.23|644.23|647.11|644.11|10
1608166570000|2020-12-17 00:56:10|647.22|644.22|647.41|644.41|647.41|644.41|647.22|644.22|7
1608166580000|2020-12-17 00:56:20|647.37|644.37|647.21|644.21|647.43|644.43|647.2|644.2|11
1608166590000|2020-12-17 00:56:30|647.2|644.2|647.37|644.37|647.42|644.42|647.13|644.13|14
1608166600000|2020-12-17 00:56:40|647.36|644.36|647.22|644.22|647.37|644.37|647.22|644.22|12
1608166610000|2020-12-17 00:56:50|647.2|644.2|647.04|644.04|647.21|644.21|646.99|643.99|21
1608166620000|2020-12-17 00:57:00|647.05|644.05|646.89|643.89|647.07|644.07|646.87|643.87|19
1608166630000|2020-12-17 00:57:10|646.88|643.88|646.9|643.9|646.9|643.9|646.81|643.81|9
1608166640000|2020-12-17 00:57:20|646.88|643.88|646.84|643.84|646.89|643.89|646.79|643.79|13
1608166650000|2020-12-17 00:57:30|646.85|643.85|646.86|643.86|646.88|643.88|646.84|643.84|8
1608166660000|2020-12-17 00:57:40|646.95|643.95|647.22|644.22|647.31|644.31|646.95|643.95|14
1608166670000|2020-12-17 00:57:50|647.09|644.09|646.97|643.97|647.11|644.11|646.94|643.94|12
1608166680000|2020-12-17 00:58:00|646.94|643.94|647.01|644.01|647.06|644.06|646.94|643.94|13
1608166690000|2020-12-17 00:58:10|647.09|644.09|646.5|643.5|647.12|644.12|646.5|643.5|27
1608166700000|2020-12-17 00:58:20|646.48|643.48|646.4|643.4|646.49|643.49|646.4|643.4|11
1608166710000|2020-12-17 00:58:30|646.39|643.39|646.32|643.32|646.39|643.39|646.32|643.32|5
1608166720000|2020-12-17 00:58:40|646.36|643.36|646.47|643.47|646.48|643.48|646.34|643.34|13
1608166730000|2020-12-17 00:58:50|646.48|643.48|646.62|643.62|646.66|643.66|646.48|643.48|17
1608166740000|2020-12-17 00:59:00|646.65|643.65|646.64|643.64|646.68|643.68|646.62|643.62|6
1608166750000|2020-12-17 00:59:10|646.67|643.67|646.5|643.5|646.67|643.67|646.47|643.47|13
1608166760000|2020-12-17 00:59:20|646.62|643.62|646.78|643.78|646.8|643.8|646.62|643.62|15
1608166770000|2020-12-17 00:59:30|646.72|643.72|646.45|643.45|646.73|643.73|646.41|643.41|25
1608166780000|2020-12-17 00:59:40|646.44|643.44|646.78|643.78|646.79|643.79|646.41|643.41|16
1608166790000|2020-12-17 00:59:50|646.79|643.79|646.73|643.73|646.87|643.87|646.64|643.64|20
1608166800000|2020-12-17 01:00:00|646.74|643.74|647.1|644.1|647.1|644.1|646.72|643.72|29
1608166810000|2020-12-17 01:00:10|647.19|644.19|647.14|644.14|647.19|644.19|647.14|644.14|7
1608166820000|2020-12-17 01:00:20|647.35|644.35|647.38|644.38|647.38|644.38|647.27|644.27|12
1608166830000|2020-12-17 01:00:30|647.39|644.39|647.65|644.65|647.69|644.69|647.39|644.39|20
1608166840000|2020-12-17 01:00:40|647.64|644.64|647.65|644.65|647.81|644.81|647.62|644.62|21
1608166850000|2020-12-17 01:00:50|647.72|644.72|647.64|644.64|647.86|644.86|647.63|644.63|12
1608166860000|2020-12-17 01:01:00|647.63|644.63|648.04|645.04|648.11|645.11|647.63|644.63|16
1608166870000|2020-12-17 01:01:10|648.02|645.02|648.18|645.18|648.19|645.19|647.89|644.89|21
1608166880000|2020-12-17 01:01:20|648.16|645.16|647.96|644.96|648.17|645.17|647.95|644.95|12
1608166890000|2020-12-17 01:01:30|647.93|644.93|647.94|644.94|647.95|644.95|647.9|644.9|11
1608166900000|2020-12-17 01:01:40|647.95|644.95|648.07|645.07|648.09|645.09|647.95|644.95|15
1608166910000|2020-12-17 01:01:50|648.08|645.08|648.06|645.06|648.08|645.08|648.01|645.01|11
1608166920000|2020-12-17 01:02:00|648.05|645.05|647.64|644.64|648.05|645.05|647.64|644.64|15
1608166930000|2020-12-17 01:02:10|647.63|644.63|647.54|644.54|647.63|644.63|647.54|644.54|9
1608166940000|2020-12-17 01:02:20|647.57|644.57|647.66|644.66|647.67|644.67|647.56|644.56|13
1608166950000|2020-12-17 01:02:30|647.67|644.67|647.98|644.98|647.98|644.98|647.66|644.66|18
1608166960000|2020-12-17 01:02:40|647.99|644.99|648.1|645.1|648.12|645.12|647.94|644.94|17
1608166970000|2020-12-17 01:02:50|648.09|645.09|647.91|644.91|648.1|645.1|647.9|644.9|19
1608166980000|2020-12-17 01:03:00|647.9|644.9|647.52|644.52|647.9|644.9|647.52|644.52|10
1608166990000|2020-12-17 01:03:10|647.48|644.48|647.6|644.6|647.62|644.62|647.38|644.38|22
1608167000000|2020-12-17 01:03:20|647.61|644.61|647.51|644.51|647.62|644.62|647.48|644.48|12
1608167010000|2020-12-17 01:03:30|647.5|644.5|647.42|644.42|647.53|644.53|647.42|644.42|12
1608167020000|2020-12-17 01:03:40|647.43|644.43|647.48|644.48|647.48|644.48|647.42|644.42|11
1608167030000|2020-12-17 01:03:50|647.49|644.49|647.44|644.44|647.49|644.49|647.44|644.44|9
1608167040000|2020-12-17 01:04:00|647.43|644.43|647.46|644.46|647.46|644.46|647.41|644.41|7
1608167050000|2020-12-17 01:04:10|647.45|644.45|647.56|644.56|647.75|644.75|647.39|644.39|23
1608167060000|2020-12-17 01:04:20|647.58|644.58|647.67|644.67|647.67|644.67|647.58|644.58|9
1608167070000|2020-12-17 01:04:30|647.69|644.69|647.66|644.66|647.69|644.69|647.65|644.65|6
1608167080000|2020-12-17 01:04:40|647.65|644.65|647.26|644.26|647.67|644.67|647.25|644.25|31
1608167090000|2020-12-17 01:04:50|647.24|644.24|647.25|644.25|647.25|644.25|647.23|644.23|6
1608167100000|2020-12-17 01:05:00|647.24|644.24|647.19|644.19|647.24|644.24|647.19|644.19|3
1608167110000|2020-12-17 01:05:10|647.17|644.17|647.19|644.19|647.21|644.21|647.17|644.17|11
1608167120000|2020-12-17 01:05:20|647.2|644.2|647.31|644.31|647.33|644.33|646.9|643.9|29
1608167130000|2020-12-17 01:05:30|647.49|644.49|647.53|644.53|647.56|644.56|647.34|644.34|15
1608167140000|2020-12-17 01:05:40|647.54|644.54|647.76|644.76|647.8|644.8|647.54|644.54|19
1608167150000|2020-12-17 01:05:50|647.77|644.77|647.66|644.66|647.77|644.77|647.66|644.66|6
1608167160000|2020-12-17 01:06:00|647.65|644.65|647.65|644.65|647.66|644.66|647.61|644.61|9
1608167170000|2020-12-17 01:06:10|647.67|644.67|647.66|644.66|647.67|644.67|647.66|644.66|4
1608167180000|2020-12-17 01:06:20|647.7|644.7|647.66|644.66|647.7|644.7|647.66|644.66|7
1608167190000|2020-12-17 01:06:30|647.67|644.67|647.66|644.66|647.67|644.67|647.66|644.66|2
1608167200000|2020-12-17 01:06:40|647.65|644.65|647.67|644.67|647.67|644.67|647.58|644.58|22
1608167210000|2020-12-17 01:06:50|647.68|644.68|647.57|644.57|647.68|644.68|647.56|644.56|17
1608167220000|2020-12-17 01:07:00|647.58|644.58|647.45|644.45|647.58|644.58|647.45|644.45|16
1608167230000|2020-12-17 01:07:10|647.4|644.4|647.27|644.27|647.4|644.4|647.26|644.26|13
1608167240000|2020-12-17 01:07:20|647.26|644.26|647.3|644.3|647.31|644.31|647.26|644.26|6
1608167250000|2020-12-17 01:07:30|647.31|644.31|647.3|644.3|647.33|644.33|647.3|644.3|11
1608167260000|2020-12-17 01:07:40|647.23|644.23|647.2|644.2|647.23|644.23|647.2|644.2|5
1608167270000|2020-12-17 01:07:50|647.21|644.21|647.14|644.14|647.22|644.22|647.14|644.14|7
1608167280000|2020-12-17 01:08:00|647.15|644.15|646.57|643.57|647.15|644.15|646.57|643.57|20
1608167290000|2020-12-17 01:08:10|646.56|643.56|646.62|643.62|646.75|643.75|646.55|643.55|20
1608167300000|2020-12-17 01:08:20|646.58|643.58|646.71|643.71|646.77|643.77|646.58|643.58|16
1608167310000|2020-12-17 01:08:30|646.7|643.7|646.65|643.65|646.71|643.71|646.65|643.65|14
1608167320000|2020-12-17 01:08:40|646.66|643.66|646.7|643.7|646.72|643.72|646.66|643.66|13
1608167330000|2020-12-17 01:08:50|646.71|643.71|647.21|644.21|647.21|644.21|646.71|643.71|12
1608167340000|2020-12-17 01:09:00|647.15|644.15|647.39|644.39|647.57|644.57|647.08|644.08|23
1608167350000|2020-12-17 01:09:10|647.33|644.33|647.73|644.73|647.73|644.73|647.3|644.3|16
1608167360000|2020-12-17 01:09:20|648.13|645.13|648.44|645.44|648.52|645.52|648.13|645.13|27
1608167370000|2020-12-17 01:09:30|648.28|645.28|648.48|645.48|648.68|645.68|648.16|645.16|15
1608167380000|2020-12-17 01:09:40|648.47|645.47|648.62|645.62|648.9|645.9|648|645|27
1608167390000|2020-12-17 01:09:50|648.57|645.57|649.59|646.59|649.73|646.73|648.57|645.57|23
1608167400000|2020-12-17 01:10:00|649.57|646.57|649.85|646.85|649.87|646.87|649.38|646.38|30
1608167410000|2020-12-17 01:10:10|649.87|646.87|650.08|647.08|650.12|647.12|649.45|646.45|37
1608167420000|2020-12-17 01:10:20|649.95|646.95|650.16|647.16|650.17|647.17|649.67|646.67|31
1608167430000|2020-12-17 01:10:30|650.11|647.11|650.11|647.11|650.48|647.48|650.05|647.05|30
1608167440000|2020-12-17 01:10:40|650.06|647.06|650.49|647.49|650.53|647.53|649.72|646.72|27
1608167450000|2020-12-17 01:10:50|650.52|647.52|650.56|647.56|650.58|647.58|650.13|647.13|29
1608167460000|2020-12-17 01:11:00|650.59|647.59|650.28|647.28|650.62|647.62|650.19|647.19|32
1608167470000|2020-12-17 01:11:10|650.43|647.43|650.54|647.54|650.58|647.58|650.28|647.28|29
1608167480000|2020-12-17 01:11:20|650.53|647.53|650.55|647.55|650.55|647.55|650.37|647.37|26
1608167490000|2020-12-17 01:11:30|650.54|647.54|650.53|647.53|650.54|647.54|650.53|647.53|6
1608167500000|2020-12-17 01:11:40|650.54|647.54|650.74|647.74|650.75|647.75|650.53|647.53|11
1608167510000|2020-12-17 01:11:50|650.75|647.75|650.74|647.74|651.02|648.02|650.73|647.73|20
1608167520000|2020-12-17 01:12:00|650.99|647.99|651.44|648.44|651.77|648.77|650.88|647.88|18
1608167530000|2020-12-17 01:12:10|651.3|648.3|650.53|647.53|651.41|648.41|650.49|647.49|33
1608167540000|2020-12-17 01:12:20|650.54|647.54|650.77|647.77|651.06|648.06|650.54|647.54|29
1608167550000|2020-12-17 01:12:30|650.76|647.76|650.82|647.82|651.04|648.04|650.66|647.66|34
1608167560000|2020-12-17 01:12:40|650.8|647.8|651.05|648.05|651.05|648.05|650.73|647.73|25
1608167570000|2020-12-17 01:12:50|651.06|648.06|651.21|648.21|651.39|648.39|651.06|648.06|28
1608167580000|2020-12-17 01:13:00|651.2|648.2|651.27|648.27|651.27|648.27|651.15|648.15|22
1608167590000|2020-12-17 01:13:10|651.26|648.26|651.31|648.31|651.5|648.5|651.25|648.25|15
1608167600000|2020-12-17 01:13:20|651.42|648.42|651.28|648.28|651.5|648.5|651.28|648.28|18
1608167610000|2020-12-17 01:13:30|651.38|648.38|651.68|648.68|651.68|648.68|651.23|648.23|23
1608167620000|2020-12-17 01:13:40|651.66|648.66|651.69|648.69|651.9|648.9|651.52|648.52|21
1608167630000|2020-12-17 01:13:50|651.58|648.58|651.6|648.6|651.7|648.7|651.26|648.26|29
1608167640000|2020-12-17 01:14:00|651.52|648.52|651.6|648.6|651.74|648.74|651.36|648.36|32
1608167650000|2020-12-17 01:14:10|651.62|648.62|651.71|648.71|651.71|648.71|651.6|648.6|14
1608167660000|2020-12-17 01:14:20|651.73|648.73|652.03|649.03|652.04|649.04|651.72|648.72|15
1608167670000|2020-12-17 01:14:30|652.05|649.05|651.54|648.54|652.05|649.05|651.48|648.48|27
1608167680000|2020-12-17 01:14:40|651.53|648.53|651.35|648.35|651.55|648.55|651.35|648.35|21
1608167690000|2020-12-17 01:14:50|651.37|648.37|650.84|647.84|651.37|648.37|650.84|647.84|20
1608167700000|2020-12-17 01:15:00|650.83|647.83|651.41|648.41|651.59|648.59|650.74|647.74|32
1608167710000|2020-12-17 01:15:10|651.4|648.4|651.31|648.31|651.56|648.56|651.31|648.31|21
1608167720000|2020-12-17 01:15:20|651.3|648.3|650.74|647.74|651.3|648.3|650.74|647.74|27
1608167730000|2020-12-17 01:15:30|650.75|647.75|650.44|647.44|650.76|647.76|650.44|647.44|18
1608167740000|2020-12-17 01:15:40|650.36|647.36|650.26|647.26|650.36|647.36|650.19|647.19|19
1608167750000|2020-12-17 01:15:50|650.18|647.18|649.82|646.82|650.25|647.25|649.82|646.82|27
1608167760000|2020-12-17 01:16:00|649.75|646.75|649.34|646.34|649.79|646.79|649.34|646.34|18
1608167770000|2020-12-17 01:16:10|649.33|646.33|649.35|646.35|649.44|646.44|649.24|646.24|29
1608167780000|2020-12-17 01:16:20|649.36|646.36|649.43|646.43|649.52|646.52|649.22|646.22|17
1608167790000|2020-12-17 01:16:30|649.42|646.42|649.14|646.14|649.45|646.45|649.05|646.05|26
1608167800000|2020-12-17 01:16:40|649.1|646.1|648.94|645.94|649.11|646.11|648.93|645.93|18
1608167810000|2020-12-17 01:16:50|648.92|645.92|648.91|645.91|648.93|645.93|648.85|645.85|9
1608167820000|2020-12-17 01:17:00|648.92|645.92|649.02|646.02|649.19|646.19|648.92|645.92|26
1608167830000|2020-12-17 01:17:10|649.06|646.06|649.19|646.19|649.22|646.22|649.02|646.02|16
1608167840000|2020-12-17 01:17:20|649.2|646.2|649.26|646.26|649.34|646.34|649.2|646.2|8
1608167850000|2020-12-17 01:17:30|649.28|646.28|649.28|646.28|649.31|646.31|649.26|646.26|14
1608167860000|2020-12-17 01:17:40|649.27|646.27|649.21|646.21|649.27|646.27|649.01|646.01|20
1608167870000|2020-12-17 01:17:50|649.23|646.23|649.32|646.32|649.33|646.33|649.23|646.23|15
1608167880000|2020-12-17 01:18:00|649.34|646.34|649.36|646.36|649.37|646.37|649.31|646.31|5
1608167890000|2020-12-17 01:18:10|649.35|646.35|649.33|646.33|649.48|646.48|649.32|646.32|15
1608167900000|2020-12-17 01:18:20|649.34|646.34|649.39|646.39|649.39|646.39|649.34|646.34|6
1608167910000|2020-12-17 01:18:30|649.38|646.38|649.39|646.39|649.39|646.39|649.37|646.37|6
1608167920000|2020-12-17 01:18:40|649.38|646.38|649.36|646.36|649.43|646.43|649.36|646.36|19
1608167930000|2020-12-17 01:18:50|649.35|646.35|649.35|646.35|649.44|646.44|649.35|646.35|16
1608167940000|2020-12-17 01:19:00|649.34|646.34|649.44|646.44|649.44|646.44|649.24|646.24|19
1608167950000|2020-12-17 01:19:10|649.4|646.4|649.66|646.66|649.7|646.7|649.4|646.4|16
1608167960000|2020-12-17 01:19:20|649.69|646.69|649.04|646.04|649.83|646.83|649.02|646.02|26
1608167970000|2020-12-17 01:19:30|649.05|646.05|648.94|645.94|649.05|646.05|648.91|645.91|22
1608167980000|2020-12-17 01:19:40|648.93|645.93|648.67|645.67|648.97|645.97|648.61|645.61|25
1608167990000|2020-12-17 01:19:50|648.66|645.66|648.6|645.6|648.66|645.66|648.52|645.52|22
1608168000000|2020-12-17 01:20:00|648.58|645.58|648.06|645.06|648.58|645.58|648.06|645.06|30
1608168010000|2020-12-17 01:20:10|648.11|645.11|648.36|645.36|648.55|645.55|648.02|645.02|28
1608168020000|2020-12-17 01:20:20|648.41|645.41|648.31|645.31|648.49|645.49|648.22|645.22|25
1608168030000|2020-12-17 01:20:30|648.28|645.28|648.32|645.32|648.32|645.32|647.94|644.94|23
1608168040000|2020-12-17 01:20:40|648.36|645.36|648.62|645.62|648.65|645.65|648.36|645.36|16
1608168050000|2020-12-17 01:20:50|648.64|645.64|648.6|645.6|648.65|645.65|648.59|645.59|19
1608168060000|2020-12-17 01:21:00|648.58|645.58|648.21|645.21|648.58|645.58|648.21|645.21|21
1608168070000|2020-12-17 01:21:10|648.18|645.18|647.9|644.9|648.18|645.18|647.9|644.9|17
1608168080000|2020-12-17 01:21:20|647.89|644.89|647.76|644.76|647.89|644.89|647.76|644.76|10
1608168090000|2020-12-17 01:21:30|647.75|644.75|648.09|645.09|648.09|645.09|647.61|644.61|23
1608168100000|2020-12-17 01:21:40|648.1|645.1|647.99|644.99|648.12|645.12|647.97|644.97|10
1608168110000|2020-12-17 01:21:50|647.96|644.96|647.77|644.77|648.06|645.06|647.76|644.76|24
1608168120000|2020-12-17 01:22:00|647.73|644.73|647.92|644.92|647.92|644.92|647.47|644.47|25
1608168130000|2020-12-17 01:22:10|647.96|644.96|647.85|644.85|647.97|644.97|647.83|644.83|11
1608168140000|2020-12-17 01:22:20|647.82|644.82|647.79|644.79|647.86|644.86|647.78|644.78|10
1608168150000|2020-12-17 01:22:30|647.76|644.76|647.6|644.6|647.81|644.81|647.26|644.26|21
1608168160000|2020-12-17 01:22:40|646.98|643.98|646.67|643.67|647.36|644.36|646.67|643.67|25
1608168170000|2020-12-17 01:22:50|646.66|643.66|646.73|643.73|646.8|643.8|646.66|643.66|19
1608168180000|2020-12-17 01:23:00|646.72|643.72|646.78|643.78|646.78|643.78|646.48|643.48|23
1608168190000|2020-12-17 01:23:10|646.76|643.76|646.73|643.73|646.91|643.91|646.73|643.73|13
1608168200000|2020-12-17 01:23:20|646.77|643.77|646.65|643.65|646.77|643.77|646.65|643.65|19
1608168210000|2020-12-17 01:23:30|646.64|643.64|646.5|643.5|646.64|643.64|646.37|643.37|26
1608168220000|2020-12-17 01:23:40|646.44|643.44|645.81|642.81|646.51|643.51|645.81|642.81|18
1608168230000|2020-12-17 01:23:50|645.8|642.8|646.23|643.23|646.23|643.23|645.63|642.63|20
1608168240000|2020-12-17 01:24:00|646.09|643.09|646.16|643.16|646.25|643.25|646.09|643.09|28
1608168250000|2020-12-17 01:24:10|646.14|643.14|646.37|643.37|646.41|643.41|646.14|643.14|26
1608168260000|2020-12-17 01:24:20|646.36|643.36|646.33|643.33|646.37|643.37|646.11|643.11|18
1608168270000|2020-12-17 01:24:30|646.31|643.31|646.33|643.33|646.45|643.45|646.24|643.24|21
1608168280000|2020-12-17 01:24:40|646.32|643.32|646.4|643.4|646.4|643.4|646.31|643.31|16
1608168290000|2020-12-17 01:24:50|646.38|643.38|646.43|643.43|646.46|643.46|646.37|643.37|15
1608168300000|2020-12-17 01:25:00|646.42|643.42|646.57|643.57|646.57|643.57|646.42|643.42|14
1608168310000|2020-12-17 01:25:10|646.58|643.58|646.54|643.54|646.69|643.69|646.52|643.52|17
1608168320000|2020-12-17 01:25:20|646.55|643.55|646.92|643.92|646.96|643.96|646.54|643.54|15
1608168330000|2020-12-17 01:25:30|646.93|643.93|646.94|643.94|646.99|643.99|646.89|643.89|17
1608168340000|2020-12-17 01:25:40|646.91|643.91|646.85|643.85|646.95|643.95|646.83|643.83|16
1608168350000|2020-12-17 01:25:50|646.86|643.86|646.59|643.59|646.87|643.87|646.59|643.59|15
1608168360000|2020-12-17 01:26:00|646.56|643.56|646.67|643.67|646.75|643.75|646.54|643.54|23
1608168370000|2020-12-17 01:26:10|646.65|643.65|646.48|643.48|646.65|643.65|646.42|643.42|16
1608168380000|2020-12-17 01:26:20|646.52|643.52|646.65|643.65|646.75|643.75|646.52|643.52|8
1608168390000|2020-12-17 01:26:30|646.64|643.64|646.58|643.58|646.64|643.64|646.56|643.56|6
1608168400000|2020-12-17 01:26:40|646.56|643.56|646.75|643.75|646.75|643.75|646.55|643.55|12
1608168410000|2020-12-17 01:26:50|646.73|643.73|646.56|643.56|646.73|643.73|646.56|643.56|15
1608168420000|2020-12-17 01:27:00|646.54|643.54|646.48|643.48|646.54|643.54|646.42|643.42|14
1608168430000|2020-12-17 01:27:10|646.52|643.52|646.51|643.51|646.55|643.55|646.51|643.51|15
1608168440000|2020-12-17 01:27:20|646.52|643.52|646.53|643.53|646.53|643.53|646.52|643.52|4
1608168450000|2020-12-17 01:27:30|646.52|643.52|646.53|643.53|646.55|643.55|646.52|643.52|12
1608168460000|2020-12-17 01:27:40|646.54|643.54|646.83|643.83|646.83|643.83|646.54|643.54|12
1608168470000|2020-12-17 01:27:50|646.88|643.88|647|644|647|644|646.85|643.85|20
1608168480000|2020-12-17 01:28:00|646.99|643.99|647.07|644.07|647.07|644.07|646.98|643.98|13
1608168490000|2020-12-17 01:28:10|647.04|644.04|647.26|644.26|647.34|644.34|647.04|644.04|16
1608168500000|2020-12-17 01:28:20|647.28|644.28|647.17|644.17|647.39|644.39|647.17|644.17|26
1608168510000|2020-12-17 01:28:30|647.2|644.2|647.13|644.13|647.29|644.29|647.1|644.1|23
1608168520000|2020-12-17 01:28:40|647.15|644.15|647.11|644.11|647.15|644.15|647.02|644.02|20
1608168530000|2020-12-17 01:28:50|647.12|644.12|647.15|644.15|647.25|644.25|647.12|644.12|13
1608168540000|2020-12-17 01:29:00|647.16|644.16|647.55|644.55|647.55|644.55|647.15|644.15|19
1608168550000|2020-12-17 01:29:10|647.51|644.51|647.74|644.74|647.74|644.74|647.51|644.51|13
1608168560000|2020-12-17 01:29:20|647.75|644.75|647.6|644.6|647.75|644.75|647.6|644.6|11
1608168570000|2020-12-17 01:29:30|647.61|644.61|647.42|644.42|647.62|644.62|647.36|644.36|16
1608168580000|2020-12-17 01:29:40|647.44|644.44|647.82|644.82|647.83|644.83|647.44|644.44|17
1608168590000|2020-12-17 01:29:50|647.81|644.81|647.81|644.81|647.81|644.81|647.71|644.71|11
1608168600000|2020-12-17 01:30:00|647.8|644.8|647.66|644.66|647.84|644.84|647.65|644.65|17
1608168610000|2020-12-17 01:30:10|647.67|644.67|647.43|644.43|647.67|644.67|647.42|644.42|20
1608168620000|2020-12-17 01:30:20|647.44|644.44|647.41|644.41|647.44|644.44|647.35|644.35|10
1608168630000|2020-12-17 01:30:30|647.43|644.43|647.45|644.45|647.46|644.46|647.43|644.43|6
1608168640000|2020-12-17 01:30:40|647.35|644.35|647.34|644.34|647.35|644.35|646.96|643.96|27
1608168650000|2020-12-17 01:30:50|647.35|644.35|647.78|644.78|647.81|644.81|647.35|644.35|15
1608168660000|2020-12-17 01:31:00|647.75|644.75|647.42|644.42|647.75|644.75|647.42|644.42|17
1608168670000|2020-12-17 01:31:10|647.41|644.41|647.33|644.33|647.41|644.41|647.32|644.32|12
1608168680000|2020-12-17 01:31:20|647.32|644.32|647.04|644.04|647.32|644.32|647.04|644.04|9
1608168690000|2020-12-17 01:31:30|647.05|644.05|646.9|643.9|647.09|644.09|646.9|643.9|22
1608168700000|2020-12-17 01:31:40|646.88|643.88|646.75|643.75|646.88|643.88|646.74|643.74|14
1608168710000|2020-12-17 01:31:50|646.76|643.76|646.86|643.86|646.87|643.87|646.7|643.7|12
1608168720000|2020-12-17 01:32:00|646.85|643.85|646.73|643.73|646.86|643.86|646.71|643.71|18
1608168730000|2020-12-17 01:32:10|646.79|643.79|646.96|643.96|646.96|643.96|646.75|643.75|20
1608168740000|2020-12-17 01:32:20|647.04|644.04|647.35|644.35|647.38|644.38|647.04|644.04|18
1608168750000|2020-12-17 01:32:30|647.37|644.37|647.33|644.33|647.39|644.39|647.32|644.32|7
1608168760000|2020-12-17 01:32:40|647.34|644.34|647.35|644.35|647.36|644.36|647.32|644.32|9
1608168770000|2020-12-17 01:32:50|647.3|644.3|647.37|644.37|647.37|644.37|647.3|644.3|13
1608168780000|2020-12-17 01:33:00|647.38|644.38|647.57|644.57|647.59|644.59|647.38|644.38|7
1608168790000|2020-12-17 01:33:10|647.52|644.52|647.22|644.22|647.52|644.52|647.2|644.2|13
1608168800000|2020-12-17 01:33:20|647.23|644.23|647.19|644.19|647.27|644.27|647.19|644.19|22
1608168810000|2020-12-17 01:33:30|647.18|644.18|647.16|644.16|647.22|644.22|647.06|644.06|14
1608168820000|2020-12-17 01:33:40|647.14|644.14|647.13|644.13|647.14|644.14|647|644|14
1608168830000|2020-12-17 01:33:50|647.17|644.17|647.07|644.07|647.23|644.23|647.07|644.07|24
1608168840000|2020-12-17 01:34:00|647.05|644.05|646.73|643.73|647.08|644.08|646.73|643.73|19
1608168850000|2020-12-17 01:34:10|646.75|643.75|647.01|644.01|647.08|644.08|646.74|643.74|15
1608168860000|2020-12-17 01:34:20|647|644|647.07|644.07|647.08|644.08|647|644|9
1608168870000|2020-12-17 01:34:30|647.08|644.08|646.99|643.99|647.08|644.08|646.99|643.99|8
1608168880000|2020-12-17 01:34:40|646.96|643.96|646.62|643.62|646.97|643.97|646.61|643.61|13
1608168890000|2020-12-17 01:34:50|646.59|643.59|646.54|643.54|646.59|643.59|646.51|643.51|13
1608168900000|2020-12-17 01:35:00|646.55|643.55|646.48|643.48|646.57|643.57|646.48|643.48|27
1608168910000|2020-12-17 01:35:10|646.5|643.5|646.31|643.31|646.5|643.5|646.31|643.31|10
1608168920000|2020-12-17 01:35:20|646.28|643.28|646.12|643.12|646.28|643.28|646.11|643.11|14
1608168930000|2020-12-17 01:35:30|646.13|643.13|646.02|643.02|646.13|643.13|646|643|20
1608168940000|2020-12-17 01:35:40|646.01|643.01|645.82|642.82|646.01|643.01|645.72|642.72|27
1608168950000|2020-12-17 01:35:50|645.85|642.85|645.81|642.81|645.88|642.88|645.78|642.78|10
1608168960000|2020-12-17 01:36:00|645.76|642.76|645.32|642.32|645.99|642.99|645.32|642.32|15
1608168970000|2020-12-17 01:36:10|645.33|642.33|645.83|642.83|646.08|643.08|645.31|642.31|15
1608168980000|2020-12-17 01:36:20|646.08|643.08|645.6|642.6|646.08|643.08|645.5|642.5|22
1608168990000|2020-12-17 01:36:30|645.61|642.61|644.77|641.77|645.67|642.67|644.66|641.66|30
1608169000000|2020-12-17 01:36:40|644.82|641.82|644.47|641.47|644.82|641.82|644.44|641.44|25
1608169010000|2020-12-17 01:36:50|644.44|641.44|644.36|641.36|644.45|641.45|644.33|641.33|11
1608169020000|2020-12-17 01:37:00|644.35|641.35|644.35|641.35|644.43|641.43|644.35|641.35|17
1608169030000|2020-12-17 01:37:10|644.36|641.36|644.54|641.54|644.56|641.56|644.27|641.27|24
1608169040000|2020-12-17 01:37:20|644.48|641.48|644.72|641.72|644.75|641.75|644.47|641.47|20
1608169050000|2020-12-17 01:37:30|644.73|641.73|644.57|641.57|644.78|641.78|644.53|641.53|18
1608169060000|2020-12-17 01:37:40|644.58|641.58|644.6|641.6|644.63|641.63|644.58|641.58|7
1608169070000|2020-12-17 01:37:50|644.61|641.61|644.38|641.38|644.61|641.61|644.31|641.31|18
1608169080000|2020-12-17 01:38:00|644.33|641.33|644.22|641.22|644.35|641.35|644.18|641.18|23
1608169090000|2020-12-17 01:38:10|644.24|641.24|644.5|641.5|644.5|641.5|644.23|641.23|12
1608169100000|2020-12-17 01:38:20|644.48|641.48|644.53|641.53|644.7|641.7|644.48|641.48|23
1608169110000|2020-12-17 01:38:30|644.52|641.52|644.5|641.5|644.52|641.52|644.38|641.38|13
1608169120000|2020-12-17 01:38:40|644.47|641.47|644.45|641.45|644.47|641.47|644.41|641.41|13
1608169130000|2020-12-17 01:38:50|644.46|641.46|644.39|641.39|644.47|641.47|644.39|641.39|8
1608169140000|2020-12-17 01:39:00|644.37|641.37|644.22|641.22|644.39|641.39|644.22|641.22|12
1608169150000|2020-12-17 01:39:10|644.23|641.23|644.29|641.29|644.29|641.29|644.21|641.21|13
1608169160000|2020-12-17 01:39:20|644.26|641.26|644.32|641.32|644.32|641.32|644.23|641.23|15
1608169170000|2020-12-17 01:39:30|644.34|641.34|644.31|641.31|644.37|641.37|644.3|641.3|11
1608169180000|2020-12-17 01:39:40|644.26|641.26|644.21|641.21|644.26|641.26|644.15|641.15|10
1608169190000|2020-12-17 01:39:50|644.19|641.19|644.19|641.19|644.31|641.31|644.19|641.19|14
1608169200000|2020-12-17 01:40:00|644.18|641.18|644.49|641.49|644.5|641.5|644.18|641.18|20
1608169210000|2020-12-17 01:40:10|644.54|641.54|644.59|641.59|644.61|641.61|644.5|641.5|18
1608169220000|2020-12-17 01:40:20|644.6|641.6|644.56|641.56|644.6|641.6|644.54|641.54|10
1608169230000|2020-12-17 01:40:30|644.54|641.54|644.59|641.59|644.6|641.6|644.37|641.37|19
1608169240000|2020-12-17 01:40:40|644.6|641.6|644.62|641.62|644.62|641.62|644.52|641.52|20
1608169250000|2020-12-17 01:40:50|644.63|641.63|644.84|641.84|644.9|641.9|644.63|641.63|16
1608169260000|2020-12-17 01:41:00|644.78|641.78|644.42|641.42|644.8|641.8|644.42|641.42|23
1608169270000|2020-12-17 01:41:10|644.4|641.4|644.33|641.33|644.42|641.42|644.28|641.28|14
1608169280000|2020-12-17 01:41:20|644.32|641.32|644.42|641.42|644.42|641.42|644.32|641.32|14
1608169290000|2020-12-17 01:41:30|644.43|641.43|644.39|641.39|644.45|641.45|644.38|641.38|15
1608169300000|2020-12-17 01:41:40|644.38|641.38|644.19|641.19|644.4|641.4|644.19|641.19|17
1608169310000|2020-12-17 01:41:50|644.2|641.2|644.42|641.42|644.43|641.43|644.2|641.2|16
1608169320000|2020-12-17 01:42:00|644.41|641.41|644.62|641.62|644.67|641.67|644.4|641.4|22
1608169330000|2020-12-17 01:42:10|644.67|641.67|644.78|641.78|644.81|641.81|644.67|641.67|17
1608169340000|2020-12-17 01:42:20|644.77|641.77|644.72|641.72|644.78|641.78|644.68|641.68|19
1608169350000|2020-12-17 01:42:30|644.74|641.74|644.68|641.68|644.74|641.74|644.67|641.67|9
1608169360000|2020-12-17 01:42:40|644.75|641.75|644.85|641.85|644.85|641.85|644.75|641.75|12
1608169370000|2020-12-17 01:42:50|644.82|641.82|644.63|641.63|644.83|641.83|644.58|641.58|13
1608169380000|2020-12-17 01:43:00|644.65|641.65|644.71|641.71|644.73|641.73|644.65|641.65|15
1608169390000|2020-12-17 01:43:10|644.7|641.7|644.68|641.68|644.72|641.72|644.68|641.68|6
1608169400000|2020-12-17 01:43:20|644.69|641.69|644.7|641.7|644.72|641.72|644.65|641.65|16
1608169410000|2020-12-17 01:43:30|644.68|641.68|644.68|641.68|644.7|641.7|644.68|641.68|10
1608169420000|2020-12-17 01:43:40|644.69|641.69|644.17|641.17|644.69|641.69|644.17|641.17|22
1608169430000|2020-12-17 01:43:50|644.18|641.18|644.1|641.1|644.18|641.18|644.1|641.1|6
1608169440000|2020-12-17 01:44:00|644.11|641.11|644.21|641.21|644.32|641.32|644.11|641.11|17
1608169450000|2020-12-17 01:44:10|644.19|641.19|644.19|641.19|644.27|641.27|644.19|641.19|12
1608169460000|2020-12-17 01:44:20|644.2|641.2|644.11|641.11|644.26|641.26|644.11|641.11|14
1608169470000|2020-12-17 01:44:30|644.12|641.12|643.46|640.46|644.13|641.13|643.43|640.43|23
1608169480000|2020-12-17 01:44:40|643.43|640.43|643.13|640.13|643.44|640.44|643.13|640.13|21
1608169490000|2020-12-17 01:44:50|643.14|640.14|643.4|640.4|643.42|640.42|643.12|640.12|24
1608169500000|2020-12-17 01:45:00|643.41|640.41|643.66|640.66|643.68|640.68|643.4|640.4|18
1608169510000|2020-12-17 01:45:10|643.67|640.67|644.08|641.08|644.08|641.08|643.67|640.67|16
1608169520000|2020-12-17 01:45:20|644.09|641.09|644.24|641.24|644.24|641.24|644.09|641.09|9
1608169530000|2020-12-17 01:45:30|644.26|641.26|644.45|641.45|644.47|641.47|644.26|641.26|11
1608169540000|2020-12-17 01:45:40|644.41|641.41|644.3|641.3|644.41|641.41|644.3|641.3|14
1608169550000|2020-12-17 01:45:50|644.31|641.31|644.2|641.2|644.31|641.31|644.2|641.2|8
1608169560000|2020-12-17 01:46:00|644.21|641.21|644.43|641.43|644.43|641.43|644.18|641.18|15
1608169570000|2020-12-17 01:46:10|644.45|641.45|644.52|641.52|644.54|641.54|644.44|641.44|16
1608169580000|2020-12-17 01:46:20|644.48|641.48|644.47|641.47|644.48|641.48|644.4|641.4|11
1608169590000|2020-12-17 01:46:30|644.44|641.44|644.45|641.45|644.45|641.45|644.42|641.42|6
1608169600000|2020-12-17 01:46:40|644.44|641.44|644.42|641.42|644.45|641.45|644.4|641.4|9
1608169610000|2020-12-17 01:46:50|644.44|641.44|644.69|641.69|644.76|641.76|644.42|641.42|20
1608169620000|2020-12-17 01:47:00|644.66|641.66|644.73|641.73|644.74|641.74|644.66|641.66|10
1608169630000|2020-12-17 01:47:10|644.74|641.74|644.87|641.87|644.92|641.92|644.74|641.74|18
1608169640000|2020-12-17 01:47:20|644.86|641.86|644.86|641.86|644.86|641.86|644.86|641.86|1
1608169650000|2020-12-17 01:47:30|644.82|641.82|644.9|641.9|644.92|641.92|644.82|641.82|6
1608169660000|2020-12-17 01:47:40|644.92|641.92|644.92|641.92|644.94|641.94|644.85|641.85|15
1608169670000|2020-12-17 01:47:50|644.93|641.93|645.02|642.02|645.02|642.02|644.91|641.91|14
1608169680000|2020-12-17 01:48:00|645.03|642.03|645.16|642.16|645.16|642.16|645.03|642.03|8
1608169690000|2020-12-17 01:48:10|645.21|642.21|645.4|642.4|645.4|642.4|645.19|642.19|12
1608169700000|2020-12-17 01:48:20|645.43|642.43|645.43|642.43|645.45|642.45|645.43|642.43|6
1608169710000|2020-12-17 01:48:30|645.59|642.59|645.43|642.43|645.59|642.59|645.43|642.43|4
1608169720000|2020-12-17 01:48:40|645.46|642.46|645.28|642.28|645.46|642.46|645.24|642.24|17
1608169730000|2020-12-17 01:48:50|645.29|642.29|645.29|642.29|645.29|642.29|645.25|642.25|11
1608169740000|2020-12-17 01:49:00|645.28|642.28|645.19|642.19|645.28|642.28|645.09|642.09|14
1608169750000|2020-12-17 01:49:10|645.18|642.18|645.24|642.24|645.24|642.24|645.15|642.15|18
1608169760000|2020-12-17 01:49:20|645.16|642.16|645.32|642.32|645.32|642.32|645.16|642.16|9
1608169770000|2020-12-17 01:49:30|645.33|642.33|645.25|642.25|645.33|642.33|645.24|642.24|17
1608169780000|2020-12-17 01:49:40|645.24|642.24|645.14|642.14|645.25|642.25|645.14|642.14|16
1608169790000|2020-12-17 01:49:50|645.15|642.15|644.85|641.85|645.15|642.15|644.85|641.85|15
1608169800000|2020-12-17 01:50:00|644.84|641.84|644.85|641.85|644.85|641.85|644.84|641.84|2
1608169810000|2020-12-17 01:50:10|644.88|641.88|645.31|642.31|645.31|642.31|644.88|641.88|21
1608169820000|2020-12-17 01:50:20|645.33|642.33|645.38|642.38|645.43|642.43|645.33|642.33|14
1608169830000|2020-12-17 01:50:30|645.37|642.37|645.4|642.4|645.47|642.47|645.36|642.36|16
1608169840000|2020-12-17 01:50:40|645.39|642.39|645.22|642.22|645.39|642.39|645.22|642.22|9
1608169850000|2020-12-17 01:50:50|645.19|642.19|645.26|642.26|645.28|642.28|645.19|642.19|18
1608169860000|2020-12-17 01:51:00|645.27|642.27|645.29|642.29|645.37|642.37|645.27|642.27|10
1608169870000|2020-12-17 01:51:10|645.28|642.28|645.32|642.32|645.33|642.33|645.28|642.28|14
1608169880000|2020-12-17 01:51:20|645.29|642.29|645.19|642.19|645.29|642.29|645.19|642.19|8
1608169890000|2020-12-17 01:51:30|645.2|642.2|645.23|642.23|645.24|642.24|645.2|642.2|6
1608169900000|2020-12-17 01:51:40|645.22|642.22|645.21|642.21|645.22|642.22|645.2|642.2|5
1608169910000|2020-12-17 01:51:50|645.19|642.19|645.09|642.09|645.2|642.2|645.04|642.04|15
1608169920000|2020-12-17 01:52:00|645.05|642.05|644.98|641.98|645.05|642.05|644.97|641.97|3
1608169930000|2020-12-17 01:52:10|644.99|641.99|645.01|642.01|645.01|642.01|644.86|641.86|13
1608169940000|2020-12-17 01:52:20|645.02|642.02|645.32|642.32|645.32|642.32|645.02|642.02|20
1608169950000|2020-12-17 01:52:30|645.26|642.26|645.26|642.26|645.33|642.33|645.19|642.19|7
1608169960000|2020-12-17 01:52:40|645.43|642.43|645.3|642.3|645.46|642.46|645.3|642.3|22
1608169970000|2020-12-17 01:52:50|645.31|642.31|645.23|642.23|645.31|642.31|645.17|642.17|19
1608169980000|2020-12-17 01:53:00|645.24|642.24|645.14|642.14|645.24|642.24|645.12|642.12|15
1608169990000|2020-12-17 01:53:10|645.15|642.15|645.31|642.31|645.31|642.31|645.15|642.15|18
1608170000000|2020-12-17 01:53:20|645.39|642.39|645.09|642.09|645.39|642.39|645.09|642.09|14
1608170010000|2020-12-17 01:53:30|645.1|642.1|644.96|641.96|645.1|642.1|644.95|641.95|12
1608170020000|2020-12-17 01:53:40|644.95|641.95|645|642|645.01|642.01|644.95|641.95|8
1608170030000|2020-12-17 01:53:50|644.96|641.96|644.88|641.88|644.99|641.99|644.87|641.87|19
1608170040000|2020-12-17 01:54:00|644.89|641.89|644.78|641.78|644.93|641.93|644.73|641.73|11
1608170050000|2020-12-17 01:54:10|644.81|641.81|645.19|642.19|645.19|642.19|644.79|641.79|19
1608170060000|2020-12-17 01:54:20|645.2|642.2|645.32|642.32|645.34|642.34|645.18|642.18|20
1608170070000|2020-12-17 01:54:30|645.3|642.3|645.45|642.45|645.45|642.45|645.24|642.24|18
1608170080000|2020-12-17 01:54:40|645.43|642.43|645.44|642.44|645.44|642.44|645.42|642.42|4
1608170090000|2020-12-17 01:54:50|645.45|642.45|645.44|642.44|645.64|642.64|645.43|642.43|16
1608170100000|2020-12-17 01:55:00|645.45|642.45|645.53|642.53|645.54|642.54|645.44|642.44|12
1608170110000|2020-12-17 01:55:10|645.54|642.54|645.66|642.66|645.67|642.67|645.51|642.51|15
1608170120000|2020-12-17 01:55:20|645.55|642.55|645.58|642.58|645.62|642.62|645.48|642.48|17
1608170130000|2020-12-17 01:55:30|645.57|642.57|645.63|642.63|645.64|642.64|645.57|642.57|9
1608170140000|2020-12-17 01:55:40|645.62|642.62|645.51|642.51|645.63|642.63|645.48|642.48|15
1608170150000|2020-12-17 01:55:50|645.52|642.52|645.66|642.66|645.71|642.71|645.52|642.52|11
1608170160000|2020-12-17 01:56:00|645.68|642.68|645.97|642.97|645.97|642.97|645.66|642.66|17
1608170170000|2020-12-17 01:56:10|646.08|643.08|646.14|643.14|646.16|643.16|646.04|643.04|10
1608170180000|2020-12-17 01:56:20|646.1|643.1|646.24|643.24|646.24|643.24|646.1|643.1|6
1608170190000|2020-12-17 01:56:30|646.22|643.22|646.43|643.43|646.44|643.44|646.22|643.22|14
1608170200000|2020-12-17 01:56:40|646.5|643.5|646.51|643.51|646.52|643.52|646.49|643.49|11
1608170210000|2020-12-17 01:56:50|646.5|643.5|646.47|643.47|646.52|643.52|646.47|643.47|5
1608170220000|2020-12-17 01:57:00|646.48|643.48|646.42|643.42|646.48|643.48|646.41|643.41|11
1608170230000|2020-12-17 01:57:10|646.41|643.41|646.42|643.42|646.44|643.44|646.35|643.35|12
1608170240000|2020-12-17 01:57:20|646.4|643.4|646.32|643.32|646.4|643.4|646.31|643.31|8
1608170250000|2020-12-17 01:57:30|646.3|643.3|646.38|643.38|646.38|643.38|646.3|643.3|6
1608170260000|2020-12-17 01:57:40|646.39|643.39|646.41|643.41|646.41|643.41|646.39|643.39|3
1608170270000|2020-12-17 01:57:50|646.4|643.4|646.4|643.4|646.4|643.4|646.31|643.31|10
1608170280000|2020-12-17 01:58:00|646.41|643.41|646.41|643.41|646.43|643.43|646.39|643.39|18
1608170290000|2020-12-17 01:58:10|646.4|643.4|646.49|643.49|646.5|643.5|646.4|643.4|13
1608170300000|2020-12-17 01:58:20|646.51|643.51|646.41|643.41|646.51|643.51|646.41|643.41|9
1608170310000|2020-12-17 01:58:30|646.43|643.43|646.46|643.46|646.46|643.46|646.43|643.43|3
1608170320000|2020-12-17 01:58:40|646.47|643.47|646.48|643.48|646.49|643.49|646.47|643.47|4
1608170330000|2020-12-17 01:58:50|646.47|643.47|646.2|643.2|646.48|643.48|646.2|643.2|17
1608170340000|2020-12-17 01:59:00|646.22|643.22|646.14|643.14|646.28|643.28|646.14|643.14|15
1608170350000|2020-12-17 01:59:10|646.11|643.11|646.22|643.22|646.23|643.23|646.08|643.08|9
1608170360000|2020-12-17 01:59:20|646.26|643.26|646.16|643.16|646.26|643.26|646.16|643.16|13
1608170370000|2020-12-17 01:59:30|646.14|643.14|646.11|643.11|646.14|643.14|646.11|643.11|4
1608170380000|2020-12-17 01:59:40|646.09|643.09|646.16|643.16|646.18|643.18|646.09|643.09|8
1608170390000|2020-12-17 01:59:50|646.15|643.15|645.98|642.98|646.15|643.15|645.98|642.98|12
1608170400000|2020-12-17 02:00:00|645.97|642.97|645.98|642.98|645.99|642.99|645.94|642.94|15
1608170410000|2020-12-17 02:00:10|645.92|642.92|645.8|642.8|645.92|642.92|645.78|642.78|4
1608170420000|2020-12-17 02:00:20|645.81|642.81|645.83|642.83|645.9|642.9|645.79|642.79|13
1608170430000|2020-12-17 02:00:30|645.84|642.84|646.16|643.16|646.19|643.19|645.84|642.84|20
1608170440000|2020-12-17 02:00:40|646.19|643.19|646.22|643.22|646.22|643.22|646.18|643.18|5
1608170450000|2020-12-17 02:00:50|646.23|643.23|646.22|643.22|646.24|643.24|646.2|643.2|6
1608170460000|2020-12-17 02:01:00|646.21|643.21|646.13|643.13|646.21|643.21|646.11|643.11|13
1608170470000|2020-12-17 02:01:10|646.1|643.1|646.09|643.09|646.1|643.1|645.87|642.87|22
1608170480000|2020-12-17 02:01:20|646.07|643.07|646.18|643.18|646.18|643.18|646.06|643.06|13
1608170490000|2020-12-17 02:01:30|646.19|643.19|646.32|643.32|646.38|643.38|646.17|643.17|25
1608170500000|2020-12-17 02:01:40|646.31|643.31|646.12|643.12|646.31|643.31|646.12|643.12|16
1608170510000|2020-12-17 02:01:50|646.09|643.09|646.06|643.06|646.09|643.09|645.95|642.95|22
1608170520000|2020-12-17 02:02:00|646.04|643.04|646.11|643.11|646.11|643.11|645.95|642.95|18
1608170530000|2020-12-17 02:02:10|646.12|643.12|646.02|643.02|646.17|643.17|646.02|643.02|16
1608170540000|2020-12-17 02:02:20|646.01|643.01|645.78|642.78|646.01|643.01|645.77|642.77|16
1608170550000|2020-12-17 02:02:30|645.77|642.77|645.25|642.25|645.77|642.77|645.25|642.25|18
1608170560000|2020-12-17 02:02:40|645.26|642.26|645.07|642.07|645.26|642.26|645.07|642.07|12
1608170570000|2020-12-17 02:02:50|645.06|642.06|645.1|642.1|645.14|642.14|645.04|642.04|8
1608170580000|2020-12-17 02:03:00|645.09|642.09|644.97|641.97|645.09|642.09|644.97|641.97|12
1608170590000|2020-12-17 02:03:10|644.93|641.93|644.34|641.34|644.94|641.94|644.3|641.3|25
1608170600000|2020-12-17 02:03:20|644.35|641.35|644.2|641.2|644.47|641.47|644.19|641.19|25
1608170610000|2020-12-17 02:03:30|644.19|641.19|644.21|641.21|644.21|641.21|644.05|641.05|16
1608170620000|2020-12-17 02:03:40|644.25|641.25|644.16|641.16|644.25|641.25|644.16|641.16|12
1608170630000|2020-12-17 02:03:50|644.15|641.15|644.18|641.18|644.18|641.18|644.04|641.04|22
1608170640000|2020-12-17 02:04:00|644.19|641.19|644.01|641.01|644.19|641.19|644.01|641.01|14
1608170650000|2020-12-17 02:04:10|644.02|641.02|644.03|641.03|644.04|641.04|644.02|641.02|7
1608170660000|2020-12-17 02:04:20|644|641|644.05|641.05|644.05|641.05|643.96|640.96|16
1608170670000|2020-12-17 02:04:30|644.06|641.06|643.81|640.81|644.06|641.06|643.8|640.8|11
1608170680000|2020-12-17 02:04:40|643.86|640.86|643.53|640.53|643.88|640.88|643.52|640.52|23
1608170690000|2020-12-17 02:04:50|643.54|640.54|643.68|640.68|643.68|640.68|643.54|640.54|10
1608170700000|2020-12-17 02:05:00|643.67|640.67|643.69|640.69|643.69|640.69|643.67|640.67|3
1608170710000|2020-12-17 02:05:10|643.7|640.7|643.68|640.68|643.73|640.73|643.68|640.68|9
1608170720000|2020-12-17 02:05:20|643.67|640.67|643.73|640.73|643.73|640.73|643.66|640.66|7
1608170730000|2020-12-17 02:05:30|643.74|640.74|644.34|641.34|644.34|641.34|643.74|640.74|26
1608170740000|2020-12-17 02:05:40|644.33|641.33|644.58|641.58|644.6|641.6|644.33|641.33|17
1608170750000|2020-12-17 02:05:50|644.55|641.55|644.96|641.96|644.97|641.97|644.55|641.55|22
1608170760000|2020-12-17 02:06:00|644.95|641.95|644.55|641.55|644.95|641.95|644.54|641.54|22
1608170770000|2020-12-17 02:06:10|644.53|641.53|644.37|641.37|644.53|641.53|644.35|641.35|18
1608170780000|2020-12-17 02:06:20|644.38|641.38|644.19|641.19|644.47|641.47|644.18|641.18|20
1608170790000|2020-12-17 02:06:30|644.17|641.17|644.09|641.09|644.19|641.19|644.09|641.09|9
1608170800000|2020-12-17 02:06:40|644.08|641.08|644.18|641.18|644.18|641.18|644.08|641.08|12
1608170810000|2020-12-17 02:06:50|644.17|641.17|644.15|641.15|644.17|641.17|644.13|641.13|10
1608170820000|2020-12-17 02:07:00|644.14|641.14|644.55|641.55|644.55|641.55|644.14|641.14|18
1608170830000|2020-12-17 02:07:10|644.54|641.54|644.67|641.67|644.67|641.67|644.53|641.53|15
1608170840000|2020-12-17 02:07:20|644.66|641.66|644.64|641.64|644.67|641.67|644.56|641.56|18
1608170850000|2020-12-17 02:07:30|644.62|641.62|644.81|641.81|644.81|641.81|644.62|641.62|10
1608170860000|2020-12-17 02:07:40|644.83|641.83|644.93|641.93|644.97|641.97|644.81|641.81|13
1608170870000|2020-12-17 02:07:50|644.95|641.95|644.84|641.84|644.96|641.96|644.82|641.82|14
1608170880000|2020-12-17 02:08:00|644.83|641.83|644.83|641.83|644.87|641.87|644.82|641.82|13
1608170890000|2020-12-17 02:08:10|644.84|641.84|644.84|641.84|644.84|641.84|644.83|641.83|7
1608170900000|2020-12-17 02:08:20|644.85|641.85|644.88|641.88|644.93|641.93|644.85|641.85|15
1608170910000|2020-12-17 02:08:30|644.96|641.96|645.03|642.03|645.03|642.03|644.91|641.91|9
1608170920000|2020-12-17 02:08:40|645.12|642.12|645.14|642.14|645.18|642.18|645.12|642.12|11
1608170930000|2020-12-17 02:08:50|645.15|642.15|645.11|642.11|645.31|642.31|645.07|642.07|22
1608170940000|2020-12-17 02:09:00|645.1|642.1|644.96|641.96|645.11|642.11|644.93|641.93|11
1608170950000|2020-12-17 02:09:10|644.95|641.95|644.93|641.93|644.95|641.95|644.93|641.93|4
1608170960000|2020-12-17 02:09:20|644.95|641.95|644.42|641.42|644.97|641.97|644.41|641.41|18
1608170970000|2020-12-17 02:09:30|644.46|641.46|644.58|641.58|644.59|641.59|644.46|641.46|12
1608170980000|2020-12-17 02:09:40|644.59|641.59|644.54|641.54|644.71|641.71|644.52|641.52|6
1608170990000|2020-12-17 02:09:50|644.55|641.55|644.63|641.63|644.67|641.67|644.53|641.53|12
1608171000000|2020-12-17 02:10:00|644.59|641.59|644.63|641.63|644.67|641.67|644.59|641.59|13
1608171010000|2020-12-17 02:10:10|644.55|641.55|644.56|641.56|644.64|641.64|644.54|641.54|11
1608171020000|2020-12-17 02:10:20|644.57|641.57|644.66|641.66|644.71|641.71|644.56|641.56|14
1608171030000|2020-12-17 02:10:30|644.71|641.71|644.72|641.72|644.73|641.73|644.67|641.67|9
1608171040000|2020-12-17 02:10:40|644.73|641.73|644.68|641.68|644.73|641.73|644.67|641.67|11
1608171050000|2020-12-17 02:10:50|644.71|641.71|644.84|641.84|644.84|641.84|644.69|641.69|16
1608171060000|2020-12-17 02:11:00|644.83|641.83|644.82|641.82|644.84|641.84|644.81|641.81|9
1608171070000|2020-12-17 02:11:10|644.84|641.84|644.84|641.84|644.84|641.84|644.81|641.81|7
1608171080000|2020-12-17 02:11:20|644.81|641.81|644.94|641.94|644.94|641.94|644.81|641.81|14
1608171090000|2020-12-17 02:11:30|644.95|641.95|644.99|641.99|644.99|641.99|644.95|641.95|7
1608171100000|2020-12-17 02:11:40|645.08|642.08|645.06|642.06|645.08|642.08|645.05|642.05|7
1608171110000|2020-12-17 02:11:50|645.05|642.05|645.13|642.13|645.13|642.13|645.05|642.05|6
1608171120000|2020-12-17 02:12:00|645.16|642.16|645.25|642.25|645.26|642.26|645.16|642.16|6
1608171130000|2020-12-17 02:12:10|645.24|642.24|645.3|642.3|645.31|642.31|645.19|642.19|9
1608171140000|2020-12-17 02:12:20|645.31|642.31|645.23|642.23|645.32|642.32|645.19|642.19|14
1608171150000|2020-12-17 02:12:30|645.32|642.32|645.58|642.58|645.65|642.65|645.23|642.23|10
1608171160000|2020-12-17 02:12:40|645.65|642.65|645.99|642.99|646|643|645.58|642.58|16
1608171170000|2020-12-17 02:12:50|646.03|643.03|646.28|643.28|646.3|643.3|646.03|643.03|9
1608171180000|2020-12-17 02:13:00|646.29|643.29|646.34|643.34|646.34|643.34|646.26|643.26|9
1608171190000|2020-12-17 02:13:10|646.35|643.35|646.43|643.43|646.44|643.44|646.32|643.32|10
1608171200000|2020-12-17 02:13:20|646.44|643.44|646.66|643.66|646.66|643.66|646.44|643.44|11
1608171210000|2020-12-17 02:13:30|646.68|643.68|646.73|643.73|646.77|643.77|646.68|643.68|22
1608171220000|2020-12-17 02:13:40|646.75|643.75|646.74|643.74|646.75|643.75|646.72|643.72|6
1608171230000|2020-12-17 02:13:50|646.75|643.75|646.75|643.75|646.78|643.78|646.74|643.74|10
1608171240000|2020-12-17 02:14:00|646.77|643.77|646.56|643.56|646.77|643.77|646.56|643.56|7
1608171250000|2020-12-17 02:14:10|646.58|643.58|646.57|643.57|646.66|643.66|646.56|643.56|14
1608171260000|2020-12-17 02:14:20|646.58|643.58|646.6|643.6|646.6|643.6|646.57|643.57|3
1608171270000|2020-12-17 02:14:30|646.63|643.63|646.63|643.63|646.64|643.64|646.63|643.63|3
1608171280000|2020-12-17 02:14:40|646.62|643.62|646.76|643.76|646.78|643.78|646.62|643.62|14
1608171290000|2020-12-17 02:14:50|646.8|643.8|646.64|643.64|646.9|643.9|646.64|643.64|24
1608171300000|2020-12-17 02:15:00|646.63|643.63|646.8|643.8|646.8|643.8|646.63|643.63|16
1608171310000|2020-12-17 02:15:10|646.81|643.81|646.96|643.96|646.96|643.96|646.81|643.81|14
1608171320000|2020-12-17 02:15:20|646.95|643.95|646.94|643.94|646.96|643.96|646.93|643.93|5
1608171330000|2020-12-17 02:15:30|646.96|643.96|646.94|643.94|647.02|644.02|646.92|643.92|18
1608171340000|2020-12-17 02:15:40|646.93|643.93|646.76|643.76|646.94|643.94|646.75|643.75|17
1608171350000|2020-12-17 02:15:50|646.75|643.75|646.88|643.88|647.01|644.01|646.75|643.75|21
1608171360000|2020-12-17 02:16:00|646.89|643.89|646.8|643.8|646.91|643.91|646.8|643.8|15
1608171370000|2020-12-17 02:16:10|646.77|643.77|646.63|643.63|646.78|643.78|646.63|643.63|15
1608171380000|2020-12-17 02:16:20|646.62|643.62|646.79|643.79|646.79|643.79|646.62|643.62|7
1608171390000|2020-12-17 02:16:30|646.78|643.78|646.75|643.75|646.79|643.79|646.7|643.7|18
1608171400000|2020-12-17 02:16:40|646.77|643.77|646.88|643.88|646.88|643.88|646.77|643.77|8
1608171410000|2020-12-17 02:16:50|646.89|643.89|647.09|644.09|647.13|644.13|646.89|643.89|14
1608171420000|2020-12-17 02:17:00|647.25|644.25|647.09|644.09|647.27|644.27|647.09|644.09|16
1608171430000|2020-12-17 02:17:10|647.04|644.04|646.95|643.95|647.08|644.08|646.95|643.95|15
1608171440000|2020-12-17 02:17:20|646.89|643.89|646.99|643.99|646.99|643.99|646.89|643.89|6
1608171450000|2020-12-17 02:17:30|647.03|644.03|647.06|644.06|647.1|644.1|647.01|644.01|10
1608171460000|2020-12-17 02:17:40|647.05|644.05|647.36|644.36|647.4|644.4|647.05|644.05|21
1608171470000|2020-12-17 02:17:50|647.37|644.37|647.31|644.31|647.37|644.37|647.25|644.25|12
1608171480000|2020-12-17 02:18:00|647.3|644.3|647.29|644.29|647.31|644.31|647.28|644.28|20
1608171490000|2020-12-17 02:18:10|647.3|644.3|647.29|644.29|647.3|644.3|647.28|644.28|9
1608171500000|2020-12-17 02:18:20|647.19|644.19|647.16|644.16|647.27|644.27|647.15|644.15|11
1608171510000|2020-12-17 02:18:30|647.14|644.14|646.98|643.98|647.14|644.14|646.97|643.97|12
1608171520000|2020-12-17 02:18:40|646.99|643.99|646.98|643.98|647|644|646.97|643.97|4
1608171530000|2020-12-17 02:18:50|646.82|643.82|646.73|643.73|646.82|643.82|646.73|643.73|12
1608171540000|2020-12-17 02:19:00|646.72|643.72|646.87|643.87|646.87|643.87|646.71|643.71|16
1608171550000|2020-12-17 02:19:10|646.86|643.86|646.66|643.66|646.86|643.86|646.65|643.65|15
1608171560000|2020-12-17 02:19:20|646.65|643.65|646.64|643.64|646.65|643.65|646.63|643.63|13
1608171570000|2020-12-17 02:19:30|646.62|643.62|646.69|643.69|646.69|643.69|646.62|643.62|3
1608171580000|2020-12-17 02:19:40|646.7|643.7|646.68|643.68|646.73|643.73|646.68|643.68|4
1608171590000|2020-12-17 02:19:50|646.67|643.67|646.9|643.9|646.91|643.91|646.67|643.67|14
1608171600000|2020-12-17 02:20:00|646.88|643.88|647.06|644.06|647.07|644.07|646.85|643.85|18
1608171610000|2020-12-17 02:20:10|646.94|643.94|647.06|644.06|647.15|644.15|646.94|643.94|9
1608171620000|2020-12-17 02:20:20|647.29|644.29|647.36|644.36|647.42|644.42|647.29|644.29|16
1608171630000|2020-12-17 02:20:30|647.37|644.37|647.43|644.43|647.43|644.43|647.35|644.35|10
1608171640000|2020-12-17 02:20:40|647.41|644.41|647.35|644.35|647.43|644.43|647.32|644.32|12
1608171650000|2020-12-17 02:20:50|647.34|644.34|647.28|644.28|647.34|644.34|647.28|644.28|4
1608171660000|2020-12-17 02:21:00|647.3|644.3|646.86|643.86|647.32|644.32|646.85|643.85|20
1608171670000|2020-12-17 02:21:10|646.87|643.87|646.84|643.84|646.88|643.88|646.83|643.83|6
1608171680000|2020-12-17 02:21:20|646.85|643.85|646.85|643.85|646.85|643.85|646.84|643.84|3
1608171690000|2020-12-17 02:21:30|646.86|643.86|647.04|644.04|647.07|644.07|646.86|643.86|20
1608171700000|2020-12-17 02:21:40|647.03|644.03|646.68|643.68|647.03|644.03|646.63|643.63|20
1608171710000|2020-12-17 02:21:50|646.6|643.6|646.65|643.65|646.68|643.68|646.6|643.6|12
1608171720000|2020-12-17 02:22:00|646.66|643.66|646.73|643.73|646.95|643.95|646.64|643.64|15
1608171730000|2020-12-17 02:22:10|646.74|643.74|646.73|643.73|646.76|643.76|646.72|643.72|7
1608171740000|2020-12-17 02:22:20|646.77|643.77|646.8|643.8|647.03|644.03|646.77|643.77|22
1608171750000|2020-12-17 02:22:30|646.79|643.79|646.36|643.36|646.87|643.87|646.15|643.15|29
1608171760000|2020-12-17 02:22:40|646.29|643.29|646.2|643.2|646.29|643.29|646.14|643.14|19
1608171770000|2020-12-17 02:22:50|646.21|643.21|646.45|643.45|646.45|643.45|646.19|643.19|14
1608171780000|2020-12-17 02:23:00|646.41|643.41|646.69|643.69|646.69|643.69|646.41|643.41|17
1608171790000|2020-12-17 02:23:10|646.68|643.68|646.69|643.69|646.7|643.7|646.54|643.54|15
1608171800000|2020-12-17 02:23:20|646.71|643.71|646.96|643.96|646.96|643.96|646.71|643.71|11
1608171810000|2020-12-17 02:23:30|646.99|643.99|646.98|643.98|647.13|644.13|646.96|643.96|11
1608171820000|2020-12-17 02:23:40|646.99|643.99|647.02|644.02|647.05|644.05|646.99|643.99|11
1608171830000|2020-12-17 02:23:50|647.01|644.01|646.92|643.92|647.01|644.01|646.76|643.76|24
1608171840000|2020-12-17 02:24:00|646.91|643.91|647.11|644.11|647.11|644.11|646.91|643.91|13
1608171850000|2020-12-17 02:24:10|647.12|644.12|647|644|647.12|644.12|646.98|643.98|9
1608171860000|2020-12-17 02:24:20|647.01|644.01|646.84|643.84|647.03|644.03|646.83|643.83|20
1608171870000|2020-12-17 02:24:30|646.83|643.83|647.07|644.07|647.07|644.07|646.8|643.8|21
1608171880000|2020-12-17 02:24:40|647.09|644.09|647.02|644.02|647.09|644.09|646.94|643.94|17
1608171890000|2020-12-17 02:24:50|647.01|644.01|646.26|643.26|647.01|644.01|646.26|643.26|32
1608171900000|2020-12-17 02:25:00|646.28|643.28|646.39|643.39|646.42|643.42|646.24|643.24|25
1608171910000|2020-12-17 02:25:10|646.35|643.35|646.49|643.49|646.49|643.49|646.35|643.35|20
1608171920000|2020-12-17 02:25:20|646.51|643.51|646.44|643.44|646.75|643.75|646.42|643.42|23
1608171930000|2020-12-17 02:25:30|646.42|643.42|646.04|643.04|646.42|643.42|646.03|643.03|19
1608171940000|2020-12-17 02:25:40|645.95|642.95|646.12|643.12|646.12|643.12|645.85|642.85|21
1608171950000|2020-12-17 02:25:50|646.16|643.16|646.27|643.27|646.37|643.37|646.16|643.16|14
1608171960000|2020-12-17 02:26:00|646.25|643.25|645.97|642.97|646.25|643.25|645.96|642.96|16
1608171970000|2020-12-17 02:26:10|645.98|642.98|646.05|643.05|646.05|643.05|645.98|642.98|10
1608171980000|2020-12-17 02:26:20|646.02|643.02|646.03|643.03|646.05|643.05|645.96|642.96|16
1608171990000|2020-12-17 02:26:30|646.04|643.04|646.28|643.28|646.45|643.45|646.03|643.03|19
1608172000000|2020-12-17 02:26:40|646.27|643.27|645.95|642.95|646.27|643.27|645.94|642.94|18
1608172010000|2020-12-17 02:26:50|645.93|642.93|645.4|642.4|645.93|642.93|645.4|642.4|17
1608172020000|2020-12-17 02:27:00|645.44|642.44|645.24|642.24|645.45|642.45|645.24|642.24|16
1608172030000|2020-12-17 02:27:10|645.25|642.25|645.26|642.26|645.26|642.26|645.09|642.09|19
1608172040000|2020-12-17 02:27:20|645.25|642.25|645.2|642.2|645.25|642.25|645.18|642.18|10
1608172050000|2020-12-17 02:27:30|645.18|642.18|645.15|642.15|645.25|642.25|645.14|642.14|17
1608172060000|2020-12-17 02:27:40|645.18|642.18|645.24|642.24|645.26|642.26|645.17|642.17|15
1608172070000|2020-12-17 02:27:50|645.22|642.22|645.23|642.23|645.25|642.25|645.2|642.2|10
1608172080000|2020-12-17 02:28:00|645.24|642.24|645.24|642.24|645.26|642.26|645.23|642.23|12
1608172090000|2020-12-17 02:28:10|645.23|642.23|645.4|642.4|645.4|642.4|645.22|642.22|9
1608172100000|2020-12-17 02:28:20|645.41|642.41|645.4|642.4|645.42|642.42|645.34|642.34|20
1608172110000|2020-12-17 02:28:30|645.42|642.42|645.29|642.29|645.43|642.43|645.29|642.29|10
1608172120000|2020-12-17 02:28:40|645.3|642.3|645.36|642.36|645.36|642.36|645.27|642.27|19
1608172130000|2020-12-17 02:28:50|645.31|642.31|645.46|642.46|645.47|642.47|645.31|642.31|11
1608172140000|2020-12-17 02:29:00|645.45|642.45|645.44|642.44|645.46|642.46|645.37|642.37|10
1608172150000|2020-12-17 02:29:10|645.37|642.37|645.46|642.46|645.46|642.46|645.37|642.37|12
1608172160000|2020-12-17 02:29:20|645.47|642.47|645.49|642.49|645.49|642.49|645.47|642.47|4
1608172170000|2020-12-17 02:29:30|645.51|642.51|645.55|642.55|645.6|642.6|645.49|642.49|16
1608172180000|2020-12-17 02:29:40|645.54|642.54|645.45|642.45|645.54|642.54|645.45|642.45|9
1608172190000|2020-12-17 02:29:50|645.44|642.44|645.44|642.44|645.45|642.45|645.44|642.44|5
1608172200000|2020-12-17 02:30:00|645.45|642.45|645.54|642.54|645.57|642.57|645.45|642.45|16
1608172210000|2020-12-17 02:30:10|645.55|642.55|645.47|642.47|645.55|642.55|645.43|642.43|14
1608172220000|2020-12-17 02:30:20|645.49|642.49|645.34|642.34|645.49|642.49|645.33|642.33|14
1608172230000|2020-12-17 02:30:30|645.35|642.35|645.34|642.34|645.36|642.36|645.34|642.34|4
1608172240000|2020-12-17 02:30:40|645.33|642.33|645.4|642.4|645.42|642.42|645.33|642.33|9
1608172250000|2020-12-17 02:30:50|645.39|642.39|645.35|642.35|645.39|642.39|645.35|642.35|5
1608172260000|2020-12-17 02:31:00|645.36|642.36|645.36|642.36|645.36|642.36|645.33|642.33|3
1608172270000|2020-12-17 02:31:10|645.34|642.34|645.35|642.35|645.35|642.35|645.32|642.32|8
1608172280000|2020-12-17 02:31:20|645.32|642.32|645.33|642.33|645.33|642.33|645.18|642.18|14
1608172290000|2020-12-17 02:31:30|645.34|642.34|645.36|642.36|645.43|642.43|645.34|642.34|10
1608172300000|2020-12-17 02:31:40|645.35|642.35|645.2|642.2|645.35|642.35|645.19|642.19|19
1608172310000|2020-12-17 02:31:50|645.18|642.18|645.17|642.17|645.18|642.18|645.16|642.16|4
1608172320000|2020-12-17 02:32:00|645.14|642.14|645.02|642.02|645.17|642.17|645.01|642.01|8
1608172330000|2020-12-17 02:32:10|645.05|642.05|645.04|642.04|645.11|642.11|645.04|642.04|13
1608172340000|2020-12-17 02:32:20|645.03|642.03|645.26|642.26|645.31|642.31|645|642|15
1608172350000|2020-12-17 02:32:30|645.25|642.25|645.2|642.2|645.25|642.25|645.05|642.05|26
1608172360000|2020-12-17 02:32:40|645.29|642.29|645.15|642.15|645.29|642.29|645.15|642.15|10
1608172370000|2020-12-17 02:32:50|645.14|642.14|645.12|642.12|645.17|642.17|645.11|642.11|18
1608172380000|2020-12-17 02:33:00|645.11|642.11|645.09|642.09|645.11|642.11|645.04|642.04|13
1608172390000|2020-12-17 02:33:10|645.08|642.08|645.07|642.07|645.09|642.09|645.05|642.05|11
1608172400000|2020-12-17 02:33:20|645.06|642.06|644.91|641.91|645.06|642.06|644.91|641.91|8
1608172410000|2020-12-17 02:33:30|644.89|641.89|644.89|641.89|644.9|641.9|644.89|641.89|3
1608172420000|2020-12-17 02:33:40|644.9|641.9|644.44|641.44|644.9|641.9|644.44|641.44|19
1608172430000|2020-12-17 02:33:50|644.4|641.4|644.41|641.41|644.43|641.43|644.39|641.39|11
1608172440000|2020-12-17 02:34:00|644.42|641.42|644.66|641.66|644.66|641.66|644.39|641.39|18
1608172450000|2020-12-17 02:34:10|644.67|641.67|644.8|641.8|644.82|641.82|644.63|641.63|13
1608172460000|2020-12-17 02:34:20|644.79|641.79|644.63|641.63|644.79|641.79|644.63|641.63|13
1608172470000|2020-12-17 02:34:30|644.57|641.57|644.68|641.68|644.71|641.71|644.57|641.57|14
1608172480000|2020-12-17 02:34:40|644.66|641.66|644.7|641.7|644.7|641.7|644.63|641.63|9
1608172490000|2020-12-17 02:34:50|644.71|641.71|644.68|641.68|644.71|641.71|644.62|641.62|12
1608172500000|2020-12-17 02:35:00|644.7|641.7|644.78|641.78|644.79|641.79|644.7|641.7|9
1608172510000|2020-12-17 02:35:10|644.76|641.76|644.68|641.68|644.78|641.78|644.67|641.67|9
1608172520000|2020-12-17 02:35:20|644.67|641.67|644.66|641.66|644.68|641.68|644.65|641.65|10
1608172530000|2020-12-17 02:35:30|644.65|641.65|644.62|641.62|644.65|641.65|644.52|641.52|20
1608172540000|2020-12-17 02:35:40|644.65|641.65|645.1|642.1|645.17|642.17|644.61|641.61|28
1608172550000|2020-12-17 02:35:50|645.02|642.02|645.49|642.49|645.49|642.49|644.92|641.92|11
1608172560000|2020-12-17 02:36:00|645.51|642.51|645.58|642.58|645.61|642.61|645.49|642.49|11
1608172570000|2020-12-17 02:36:10|645.64|642.64|645.75|642.75|645.75|642.75|645.59|642.59|16
1608172580000|2020-12-17 02:36:20|645.76|642.76|645.75|642.75|645.76|642.76|645.74|642.74|4
1608172590000|2020-12-17 02:36:30|645.92|642.92|646.03|643.03|646.03|643.03|645.92|642.92|2
1608172600000|2020-12-17 02:36:40|646.02|643.02|646.06|643.06|646.07|643.07|646.02|643.02|6
1608172610000|2020-12-17 02:36:50|646.05|643.05|646.04|643.04|646.05|643.05|645.98|642.98|12
1608172620000|2020-12-17 02:37:00|646.06|643.06|646.22|643.22|646.43|643.43|646.06|643.06|19
1608172630000|2020-12-17 02:37:10|646.23|643.23|646.15|643.15|646.24|643.24|646.14|643.14|10
1608172640000|2020-12-17 02:37:20|646.14|643.14|645.75|642.75|646.15|643.15|645.75|642.75|20
1608172650000|2020-12-17 02:37:30|645.77|642.77|645.37|642.37|645.79|642.79|645.36|642.36|17
1608172660000|2020-12-17 02:37:40|645.42|642.42|645.74|642.74|645.74|642.74|645.42|642.42|13
1608172670000|2020-12-17 02:37:50|645.78|642.78|646.01|643.01|646.01|643.01|645.73|642.73|20
1608172680000|2020-12-17 02:38:00|646.02|643.02|645.69|642.69|646.02|643.02|645.69|642.69|16
1608172690000|2020-12-17 02:38:10|645.7|642.7|645.74|642.74|645.74|642.74|645.64|642.64|14
1608172700000|2020-12-17 02:38:20|645.77|642.77|645.75|642.75|645.81|642.81|645.72|642.72|17
1608172710000|2020-12-17 02:38:30|645.71|642.71|645.67|642.67|645.73|642.73|645.67|642.67|14
1608172720000|2020-12-17 02:38:40|645.69|642.69|645.75|642.75|645.75|642.75|645.59|642.59|18
1608172730000|2020-12-17 02:38:50|645.82|642.82|645.83|642.83|645.83|642.83|645.73|642.73|17
1608172740000|2020-12-17 02:39:00|645.82|642.82|645.84|642.84|645.85|642.85|645.79|642.79|12
1608172750000|2020-12-17 02:39:10|645.85|642.85|645.57|642.57|645.85|642.85|645.57|642.57|15
1608172760000|2020-12-17 02:39:20|645.53|642.53|645.63|642.63|645.63|642.63|645.45|642.45|12
1608172770000|2020-12-17 02:39:30|645.64|642.64|645.73|642.73|645.74|642.74|645.63|642.63|15
1608172780000|2020-12-17 02:39:40|645.72|642.72|645.64|642.64|645.72|642.72|645.6|642.6|14
1608172790000|2020-12-17 02:39:50|645.5|642.5|645.25|642.25|645.6|642.6|645.17|642.17|21
1608172800000|2020-12-17 02:40:00|645.13|642.13|645.27|642.27|645.28|642.28|645.12|642.12|14
1608172810000|2020-12-17 02:40:10|645.26|642.26|645.33|642.33|645.34|642.34|645.26|642.26|10
1608172820000|2020-12-17 02:40:20|645.32|642.32|645.27|642.27|645.32|642.32|645.27|642.27|12
1608172830000|2020-12-17 02:40:30|645.14|642.14|645.29|642.29|645.29|642.29|645.14|642.14|10
1608172840000|2020-12-17 02:40:40|645.28|642.28|645.65|642.65|645.65|642.65|645.28|642.28|18
1608172850000|2020-12-17 02:40:50|645.6|642.6|645.54|642.54|645.64|642.64|645.54|642.54|11
1608172860000|2020-12-17 02:41:00|645.65|642.65|645.87|642.87|646.04|643.04|645.65|642.65|20
1608172870000|2020-12-17 02:41:10|645.88|642.88|646.61|643.61|646.61|643.61|645.88|642.88|12
1608172880000|2020-12-17 02:41:20|646.66|643.66|646.68|643.68|646.75|643.75|646.66|643.66|17
1608172890000|2020-12-17 02:41:30|646.69|643.69|646.68|643.68|646.72|643.72|646.65|643.65|15
1608172900000|2020-12-17 02:41:40|646.66|643.66|646.86|643.86|646.89|643.89|646.64|643.64|23
1608172910000|2020-12-17 02:41:50|646.9|643.9|646.54|643.54|646.92|643.92|646.48|643.48|25
1608172920000|2020-12-17 02:42:00|646.52|643.52|646.76|643.76|646.81|643.81|646.52|643.52|20
1608172930000|2020-12-17 02:42:10|646.7|643.7|646.8|643.8|646.8|643.8|646.5|643.5|11
1608172940000|2020-12-17 02:42:20|646.84|643.84|646.93|643.93|646.93|643.93|646.82|643.82|9
1608172950000|2020-12-17 02:42:30|646.92|643.92|647.18|644.18|647.18|644.18|646.92|643.92|17
1608172960000|2020-12-17 02:42:40|647.23|644.23|647.3|644.3|647.31|644.31|647.18|644.18|15
1608172970000|2020-12-17 02:42:50|647.49|644.49|647.5|644.5|647.56|644.56|647.49|644.49|15
1608172980000|2020-12-17 02:43:00|647.49|644.49|647.29|644.29|647.49|644.49|647.25|644.25|23
1608172990000|2020-12-17 02:43:10|647.28|644.28|647.31|644.31|647.31|644.31|647.21|644.21|16
1608173000000|2020-12-17 02:43:20|647.27|644.27|647.77|644.77|647.77|644.77|647.27|644.27|24
1608173010000|2020-12-17 02:43:30|647.78|644.78|647.82|644.82|647.82|644.82|647.78|644.78|10
1608173020000|2020-12-17 02:43:40|647.87|644.87|648.18|645.18|648.2|645.2|647.87|644.87|23
1608173030000|2020-12-17 02:43:50|648.17|645.17|648|645|648.21|645.21|647.99|644.99|20
1608173040000|2020-12-17 02:44:00|647.98|644.98|648.47|645.47|648.47|645.47|647.95|644.95|9
1608173050000|2020-12-17 02:44:10|648.49|645.49|648.7|645.7|648.77|645.77|648.49|645.49|23
1608173060000|2020-12-17 02:44:20|648.78|645.78|648.77|645.77|648.81|645.81|648.7|645.7|14
1608173070000|2020-12-17 02:44:30|648.72|645.72|648.65|645.65|648.73|645.73|648.64|645.64|14
1608173080000|2020-12-17 02:44:40|648.64|645.64|648.68|645.68|648.78|645.78|648.64|645.64|13
1608173090000|2020-12-17 02:44:50|648.67|645.67|648.39|645.39|648.67|645.67|648.36|645.36|16
1608173100000|2020-12-17 02:45:00|648.4|645.4|648.56|645.56|648.56|645.56|648.4|645.4|21
1608173110000|2020-12-17 02:45:10|648.64|645.64|648.79|645.79|648.79|645.79|648.62|645.62|23
1608173120000|2020-12-17 02:45:20|648.77|645.77|648.87|645.87|648.92|645.92|648.77|645.77|18
1608173130000|2020-12-17 02:45:30|648.88|645.88|648.89|645.89|648.92|645.92|648.88|645.88|4
1608173140000|2020-12-17 02:45:40|648.94|645.94|648.97|645.97|649.14|646.14|648.93|645.93|27
1608173150000|2020-12-17 02:45:50|648.98|645.98|649.15|646.15|649.15|646.15|648.98|645.98|17
1608173160000|2020-12-17 02:46:00|649.16|646.16|649.12|646.12|649.16|646.16|649.03|646.03|11
1608173170000|2020-12-17 02:46:10|649.13|646.13|649.21|646.21|649.27|646.27|649.09|646.09|19
1608173180000|2020-12-17 02:46:20|649.24|646.24|649.57|646.57|649.57|646.57|649.11|646.11|20
1608173190000|2020-12-17 02:46:30|649.53|646.53|649.9|646.9|649.9|646.9|649.51|646.51|4
1608173200000|2020-12-17 02:46:40|649.91|646.91|649.89|646.89|649.91|646.91|649.87|646.87|6
1608173210000|2020-12-17 02:46:50|649.88|646.88|649.9|646.9|649.91|646.91|649.88|646.88|4
1608173220000|2020-12-17 02:47:00|649.88|646.88|649.54|646.54|649.92|646.92|649.53|646.53|19
1608173230000|2020-12-17 02:47:10|649.53|646.53|649.59|646.59|649.63|646.63|649.53|646.53|9
1608173240000|2020-12-17 02:47:20|649.58|646.58|649.76|646.76|649.79|646.79|649.57|646.57|16
1608173250000|2020-12-17 02:47:30|649.75|646.75|649.85|646.85|649.86|646.86|649.75|646.75|12
1608173260000|2020-12-17 02:47:40|649.87|646.87|649.55|646.55|649.93|646.93|649.54|646.54|26
1608173270000|2020-12-17 02:47:50|649.54|646.54|649.45|646.45|649.54|646.54|649.44|646.44|16
1608173280000|2020-12-17 02:48:00|649.44|646.44|649.49|646.49|649.49|646.49|649.39|646.39|14
1608173290000|2020-12-17 02:48:10|649.51|646.51|649.53|646.53|649.54|646.54|649.5|646.5|4
1608173300000|2020-12-17 02:48:20|649.51|646.51|649.42|646.42|649.51|646.51|649.42|646.42|5
1608173310000|2020-12-17 02:48:30|649.4|646.4|648.84|645.84|649.4|646.4|648.84|645.84|19
1608173320000|2020-12-17 02:48:40|648.81|645.81|648.27|645.27|648.81|645.81|648.27|645.27|22
1608173330000|2020-12-17 02:48:50|648.26|645.26|648.09|645.09|648.26|645.26|648.09|645.09|22
1608173340000|2020-12-17 02:49:00|648.1|645.1|648.4|645.4|648.41|645.41|648.1|645.1|17
1608173350000|2020-12-17 02:49:10|648.39|645.39|648.12|645.12|648.39|645.39|648.07|645.07|19
1608173360000|2020-12-17 02:49:20|648.11|645.11|648.09|645.09|648.14|645.14|648.08|645.08|11
1608173370000|2020-12-17 02:49:30|647.96|644.96|647.67|644.67|647.96|644.96|647.65|644.65|23
1608173380000|2020-12-17 02:49:40|647.66|644.66|647.81|644.81|647.85|644.85|647.66|644.66|12
1608173390000|2020-12-17 02:49:50|647.78|644.78|647.62|644.62|647.86|644.86|647.62|644.62|23
1608173400000|2020-12-17 02:50:00|647.63|644.63|647.55|644.55|647.65|644.65|647.55|644.55|17
1608173410000|2020-12-17 02:50:10|647.5|644.5|647.73|644.73|647.73|644.73|647.5|644.5|15
1608173420000|2020-12-17 02:50:20|647.75|644.75|647.8|644.8|647.82|644.82|647.75|644.75|8
1608173430000|2020-12-17 02:50:30|647.84|644.84|648.14|645.14|648.14|645.14|647.77|644.77|20
1608173440000|2020-12-17 02:50:40|648.12|645.12|648.29|645.29|648.4|645.4|648.12|645.12|15
1608173450000|2020-12-17 02:50:50|648.28|645.28|648.3|645.3|648.33|645.33|648.27|645.27|17
1608173460000|2020-12-17 02:51:00|648.29|645.29|648.33|645.33|648.36|645.36|648.29|645.29|12
1608173470000|2020-12-17 02:51:10|648.36|645.36|648.06|645.06|648.36|645.36|648.05|645.05|20
1608173480000|2020-12-17 02:51:20|648.05|645.05|648.14|645.14|648.14|645.14|647.96|644.96|18
1608173490000|2020-12-17 02:51:30|648.17|645.17|648.32|645.32|648.32|645.32|648.16|645.16|14
1608173500000|2020-12-17 02:51:40|648.3|645.3|648.29|645.29|648.3|645.3|648.29|645.29|2
1608173510000|2020-12-17 02:51:50|648.3|645.3|648.01|645.01|648.3|645.3|648.01|645.01|15
1608173520000|2020-12-17 02:52:00|647.98|644.98|648.03|645.03|648.03|645.03|647.96|644.96|14
1608173530000|2020-12-17 02:52:10|648.04|645.04|648.14|645.14|648.18|645.18|648.04|645.04|10
1608173540000|2020-12-17 02:52:20|648.16|645.16|648.6|645.6|648.63|645.63|648.16|645.16|13
1608173550000|2020-12-17 02:52:30|648.61|645.61|648.23|645.23|648.61|645.61|648.23|645.23|7
1608173560000|2020-12-17 02:52:40|648.25|645.25|648.53|645.53|648.67|645.67|648.25|645.25|9
1608173570000|2020-12-17 02:52:50|648.49|645.49|648.64|645.64|648.72|645.72|648.49|645.49|3
1608173580000|2020-12-17 02:53:00|648.65|645.65|648.9|645.9|648.9|645.9|648.65|645.65|7
1608173590000|2020-12-17 02:53:10|648.98|645.98|649.04|646.04|649.04|646.04|648.92|645.92|12
1608173600000|2020-12-17 02:53:20|649|646|649.23|646.23|649.34|646.34|649|646|24
1608173610000|2020-12-17 02:53:30|649.2|646.2|649.16|646.16|649.21|646.21|649.15|646.15|11
1608173620000|2020-12-17 02:53:40|649.15|646.15|648.97|645.97|649.15|646.15|648.97|645.97|8
1608173630000|2020-12-17 02:53:50|648.98|645.98|648.92|645.92|649.11|646.11|648.92|645.92|19
1608173640000|2020-12-17 02:54:00|648.89|645.89|648.65|645.65|648.89|645.89|648.65|645.65|18
1608173650000|2020-12-17 02:54:10|648.66|645.66|648.34|645.34|648.66|645.66|648.34|645.34|13
1608173660000|2020-12-17 02:54:20|648.3|645.3|648.32|645.32|648.32|645.32|648.21|645.21|12
1608173670000|2020-12-17 02:54:30|648.33|645.33|648.63|645.63|648.69|645.69|648.31|645.31|27
1608173680000|2020-12-17 02:54:40|648.61|645.61|648.87|645.87|648.95|645.95|648.61|645.61|16
1608173690000|2020-12-17 02:54:50|648.95|645.95|648.86|645.86|648.95|645.95|648.84|645.84|20
1608173700000|2020-12-17 02:55:00|649.09|646.09|649.18|646.18|649.18|646.18|649.05|646.05|10
1608173710000|2020-12-17 02:55:10|649.16|646.16|648.69|645.69|649.17|646.17|648.69|645.69|18
1608173720000|2020-12-17 02:55:20|648.66|645.66|648.83|645.83|648.92|645.92|648.58|645.58|20
1608173730000|2020-12-17 02:55:30|648.82|645.82|648.6|645.6|648.82|645.82|648.56|645.56|19
1608173740000|2020-12-17 02:55:40|648.59|645.59|648.67|645.67|648.7|645.7|648.59|645.59|18
1608173750000|2020-12-17 02:55:50|648.64|645.64|648.65|645.65|648.65|645.65|648.53|645.53|13
1608173760000|2020-12-17 02:56:00|648.66|645.66|648.63|645.63|648.66|645.66|648.59|645.59|20
1608173770000|2020-12-17 02:56:10|648.64|645.64|648.3|645.3|648.65|645.65|648.3|645.3|16
1608173780000|2020-12-17 02:56:20|648.31|645.31|647.88|644.88|648.31|645.31|647.86|644.86|21
1608173790000|2020-12-17 02:56:30|647.87|644.87|647.99|644.99|647.99|644.99|647.87|644.87|9
1608173800000|2020-12-17 02:56:40|648|645|647.88|644.88|648.01|645.01|647.87|644.87|17
1608173810000|2020-12-17 02:56:50|647.87|644.87|647.82|644.82|647.88|644.88|647.81|644.81|11
1608173820000|2020-12-17 02:57:00|647.83|644.83|648.14|645.14|648.16|645.16|647.83|644.83|23
1608173830000|2020-12-17 02:57:10|648.15|645.15|648.24|645.24|648.24|645.24|648.14|645.14|14
1608173840000|2020-12-17 02:57:20|648.25|645.25|648.51|645.51|648.51|645.51|648.25|645.25|14
1608173850000|2020-12-17 02:57:30|648.5|645.5|648.66|645.66|648.66|645.66|648.45|645.45|8
1608173860000|2020-12-17 02:57:40|648.64|645.64|648.45|645.45|648.65|645.65|648.41|645.41|22
1608173870000|2020-12-17 02:57:50|648.41|645.41|648.45|645.45|648.49|645.49|648.4|645.4|16
1608173880000|2020-12-17 02:58:00|648.44|645.44|648.56|645.56|648.56|645.56|648.39|645.39|13
1608173890000|2020-12-17 02:58:10|648.57|645.57|648.58|645.58|648.62|645.62|648.54|645.54|17
1608173900000|2020-12-17 02:58:20|648.6|645.6|648.6|645.6|648.64|645.64|648.58|645.58|9
1608173910000|2020-12-17 02:58:30|648.62|645.62|648.84|645.84|648.88|645.88|648.61|645.61|16
1608173920000|2020-12-17 02:58:40|648.83|645.83|648.69|645.69|648.87|645.87|648.68|645.68|16
1608173930000|2020-12-17 02:58:50|648.71|645.71|648.54|645.54|648.72|645.72|648.47|645.47|14
1608173940000|2020-12-17 02:59:00|648.46|645.46|648.3|645.3|648.46|645.46|648.28|645.28|12
1608173950000|2020-12-17 02:59:10|648.29|645.29|648.05|645.05|648.29|645.29|648.04|645.04|14
1608173960000|2020-12-17 02:59:20|648.07|645.07|648|645|648.07|645.07|647.99|644.99|15
1608173970000|2020-12-17 02:59:30|647.99|644.99|647.99|644.99|648.07|645.07|647.99|644.99|20
1608173980000|2020-12-17 02:59:40|648|645|647.88|644.88|648|645|647.85|644.85|12
1608173990000|2020-12-17 02:59:50|647.87|644.87|647.89|644.89|647.89|644.89|647.87|644.87|2
1608174000000|2020-12-17 03:00:00|647.9|644.9|648.01|645.01|648.02|645.02|647.9|644.9|13
1608174010000|2020-12-17 03:00:10|648|645|647.91|644.91|648|645|647.9|644.9|10
1608174020000|2020-12-17 03:00:20|647.9|644.9|647.89|644.89|647.91|644.91|647.87|644.87|16
1608174030000|2020-12-17 03:00:30|647.88|644.88|647.87|644.87|647.89|644.89|647.86|644.86|21
1608174040000|2020-12-17 03:00:40|647.9|644.9|648|645|648|645|647.88|644.88|19
1608174050000|2020-12-17 03:00:50|648.03|645.03|647.95|644.95|648.03|645.03|647.95|644.95|4
1608174060000|2020-12-17 03:01:00|647.96|644.96|648.1|645.1|648.11|645.11|647.96|644.96|14
1608174070000|2020-12-17 03:01:10|648.18|645.18|648.35|645.35|648.36|645.36|648.17|645.17|15
1608174080000|2020-12-17 03:01:20|648.36|645.36|648.28|645.28|648.36|645.36|648.28|645.28|16
1608174090000|2020-12-17 03:01:30|648.27|645.27|648.27|645.27|648.27|645.27|648.22|645.22|19
1608174100000|2020-12-17 03:01:40|648.25|645.25|648.28|645.28|648.29|645.29|648.25|645.25|16
1608174110000|2020-12-17 03:01:50|648.37|645.37|648.33|645.33|648.37|645.37|648.32|645.32|11
1608174120000|2020-12-17 03:02:00|648.36|645.36|648.55|645.55|648.55|645.55|648.36|645.36|19
1608174130000|2020-12-17 03:02:10|648.54|645.54|648.53|645.53|648.54|645.54|648.52|645.52|3
1608174140000|2020-12-17 03:02:20|648.44|645.44|648.42|645.42|648.48|645.48|648.42|645.42|15
1608174150000|2020-12-17 03:02:30|648.43|645.43|648.45|645.45|648.48|645.48|648.41|645.41|15
1608174160000|2020-12-17 03:02:40|648.42|645.42|648.51|645.51|648.51|645.51|648.42|645.42|12
1608174170000|2020-12-17 03:02:50|648.5|645.5|648.42|645.42|648.51|645.51|648.42|645.42|8
1608174180000|2020-12-17 03:03:00|648.41|645.41|648.36|645.36|648.41|645.41|648.34|645.34|13
1608174190000|2020-12-17 03:03:10|648.35|645.35|648.36|645.36|648.38|645.38|648.33|645.33|14
1608174200000|2020-12-17 03:03:20|648.42|645.42|648.53|645.53|648.53|645.53|648.41|645.41|14
1608174210000|2020-12-17 03:03:30|648.5|645.5|648.46|645.46|648.5|645.5|648.46|645.46|3
1608174220000|2020-12-17 03:03:40|648.47|645.47|648.54|645.54|648.54|645.54|648.46|645.46|18
1608174230000|2020-12-17 03:03:50|648.53|645.53|648.67|645.67|648.72|645.72|648.52|645.52|17
1608174240000|2020-12-17 03:04:00|648.69|645.69|648.92|645.92|648.92|645.92|648.67|645.67|14
1608174250000|2020-12-17 03:04:10|648.9|645.9|649.17|646.17|649.2|646.2|648.9|645.9|24
1608174260000|2020-12-17 03:04:20|649.18|646.18|649.22|646.22|649.28|646.28|649.17|646.17|15
1608174270000|2020-12-17 03:04:30|649.23|646.23|649.07|646.07|649.23|646.23|648.9|645.9|17
1608174280000|2020-12-17 03:04:40|649.04|646.04|648.61|645.61|649.04|646.04|648.55|645.55|25
1608174290000|2020-12-17 03:04:50|648.65|645.65|648.85|645.85|648.89|645.89|648.65|645.65|22
1608174300000|2020-12-17 03:05:00|648.84|645.84|649.2|646.2|649.26|646.26|648.81|645.81|30
1608174310000|2020-12-17 03:05:10|649.22|646.22|649.19|646.19|649.22|646.22|649.15|646.15|12
1608174320000|2020-12-17 03:05:20|649.18|646.18|649.21|646.21|649.25|646.25|649.16|646.16|9
1608174330000|2020-12-17 03:05:30|649.12|646.12|649.45|646.45|649.48|646.48|648.98|645.98|29
1608174340000|2020-12-17 03:05:40|649.46|646.46|649.93|646.93|649.93|646.93|649.45|646.45|16
1608174350000|2020-12-17 03:05:50|649.91|646.91|650.08|647.08|650.09|647.09|649.87|646.87|21
1608174360000|2020-12-17 03:06:00|650.11|647.11|650.57|647.57|650.57|647.57|650.04|647.04|32
1608174370000|2020-12-17 03:06:10|650.53|647.53|650.64|647.64|650.7|647.7|650.48|647.48|26
1608174380000|2020-12-17 03:06:20|650.65|647.65|650.79|647.79|650.79|647.79|650.65|647.65|18
1608174390000|2020-12-17 03:06:30|650.89|647.89|650.89|647.89|650.94|647.94|650.89|647.89|16
1608174400000|2020-12-17 03:06:40|650.92|647.92|650.95|647.95|651|648|650.89|647.89|14
1608174410000|2020-12-17 03:06:50|650.94|647.94|651|648|651|648|650.91|647.91|9
1608174420000|2020-12-17 03:07:00|651.02|648.02|650.95|647.95|651.02|648.02|650.91|647.91|4
1608174430000|2020-12-17 03:07:10|651.13|648.13|651.38|648.38|651.38|648.38|651.12|648.12|16
1608174440000|2020-12-17 03:07:20|651.33|648.33|651.32|648.32|651.9|648.9|651.26|648.26|28
1608174450000|2020-12-17 03:07:30|651.23|648.23|651.43|648.43|651.46|648.46|651.22|648.22|25
1608174460000|2020-12-17 03:07:40|651.44|648.44|651.64|648.64|651.68|648.68|651.28|648.28|22
1608174470000|2020-12-17 03:07:50|651.67|648.67|651.63|648.63|651.78|648.78|651.63|648.63|22
1608174480000|2020-12-17 03:08:00|651.62|648.62|651.58|648.58|651.65|648.65|651.57|648.57|12
1608174490000|2020-12-17 03:08:10|651.6|648.6|651.68|648.68|651.71|648.71|651.6|648.6|21
1608174500000|2020-12-17 03:08:20|651.66|648.66|651.71|648.71|651.79|648.79|651.64|648.64|18
1608174510000|2020-12-17 03:08:30|651.74|648.74|651.86|648.86|651.86|648.86|651.68|648.68|21
1608174520000|2020-12-17 03:08:40|651.89|648.89|652.15|649.15|652.15|649.15|651.87|648.87|20
1608174530000|2020-12-17 03:08:50|652.18|649.18|652.13|649.13|652.2|649.2|652.1|649.1|14
1608174540000|2020-12-17 03:09:00|652.11|649.11|651.96|648.96|652.21|649.21|651.9|648.9|25
1608174550000|2020-12-17 03:09:10|651.97|648.97|651.83|648.83|651.97|648.97|651.77|648.77|25
1608174560000|2020-12-17 03:09:20|651.88|648.88|652.2|649.2|652.21|649.21|651.88|648.88|26
1608174570000|2020-12-17 03:09:30|652.21|649.21|652.41|649.41|652.42|649.42|652.16|649.16|11
1608174580000|2020-12-17 03:09:40|652.37|649.37|652.39|649.39|652.44|649.44|652.37|649.37|10
1608174590000|2020-12-17 03:09:50|652.4|649.4|652.98|649.98|652.99|649.99|652.4|649.4|12
1608174600000|2020-12-17 03:10:00|652.89|649.89|652.91|649.91|653.04|650.04|652.85|649.85|26
1608174610000|2020-12-17 03:10:10|652.92|649.92|652.95|649.95|652.96|649.96|652.89|649.89|12
1608174620000|2020-12-17 03:10:20|652.94|649.94|653.12|650.12|653.12|650.12|652.92|649.92|13
1608174630000|2020-12-17 03:10:30|653.1|650.1|653.08|650.08|653.1|650.1|653.03|650.03|11
1608174640000|2020-12-17 03:10:40|653.09|650.09|652.65|649.65|653.1|650.1|652.63|649.63|27
1608174650000|2020-12-17 03:10:50|652.66|649.66|652.92|649.92|652.95|649.95|652.66|649.66|22
1608174660000|2020-12-17 03:11:00|652.87|649.87|652.96|649.96|652.96|649.96|652.87|649.87|20
1608174670000|2020-12-17 03:11:10|652.97|649.97|653.14|650.14|653.16|650.16|652.97|649.97|20
1608174680000|2020-12-17 03:11:20|653.13|650.13|652.94|649.94|653.28|650.28|652.94|649.94|20
1608174690000|2020-12-17 03:11:30|652.9|649.9|653.07|650.07|653.07|650.07|652.56|649.56|26
1608174700000|2020-12-17 03:11:40|653.08|650.08|653|650|653.09|650.09|652.9|649.9|25
1608174710000|2020-12-17 03:11:50|652.98|649.98|652.77|649.77|652.98|649.98|652.74|649.74|25
1608174720000|2020-12-17 03:12:00|652.76|649.76|652.68|649.68|652.78|649.78|652.67|649.67|20
1608174730000|2020-12-17 03:12:10|652.7|649.7|652.82|649.82|652.91|649.91|652.65|649.65|23
1608174740000|2020-12-17 03:12:20|652.83|649.83|652.68|649.68|652.87|649.87|652.68|649.68|18
1608174750000|2020-12-17 03:12:30|652.71|649.71|652.82|649.82|652.82|649.82|652.71|649.71|10
1608174760000|2020-12-17 03:12:40|652.76|649.76|652.9|649.9|652.9|649.9|652.76|649.76|13
1608174770000|2020-12-17 03:12:50|652.91|649.91|652.69|649.69|652.91|649.91|652.69|649.69|21
1608174780000|2020-12-17 03:13:00|652.71|649.71|652.81|649.81|652.9|649.9|652.71|649.71|30
1608174790000|2020-12-17 03:13:10|652.82|649.82|652.68|649.68|652.85|649.85|652.68|649.68|21
1608174800000|2020-12-17 03:13:20|652.72|649.72|652.71|649.71|652.75|649.75|652.7|649.7|11
1608174810000|2020-12-17 03:13:30|652.72|649.72|652.83|649.83|652.84|649.84|652.71|649.71|13
1608174820000|2020-12-17 03:13:40|652.84|649.84|652.98|649.98|653|650|652.83|649.83|15
1608174830000|2020-12-17 03:13:50|652.97|649.97|653.17|650.17|653.19|650.19|652.92|649.92|8
1608174840000|2020-12-17 03:14:00|653.18|650.18|653.35|650.35|653.35|650.35|652.92|649.92|19
1608174850000|2020-12-17 03:14:10|653.32|650.32|653.48|650.48|653.51|650.51|653.27|650.27|15
1608174860000|2020-12-17 03:14:20|653.51|650.51|653.62|650.62|653.73|650.73|653.48|650.48|17
1608174870000|2020-12-17 03:14:30|653.59|650.59|653.62|650.62|653.66|650.66|653.57|650.57|14
1608174880000|2020-12-17 03:14:40|653.64|650.64|653.1|650.1|653.64|650.64|653.1|650.1|27
1608174890000|2020-12-17 03:14:50|653.12|650.12|653.53|650.53|653.55|650.55|653.08|650.08|30
1608174900000|2020-12-17 03:15:00|653.51|650.51|653.15|650.15|653.52|650.52|653.14|650.14|26
1608174910000|2020-12-17 03:15:10|653.22|650.22|652.96|649.96|653.3|650.3|652.96|649.96|20
1608174920000|2020-12-17 03:15:20|652.95|649.95|652.43|649.43|652.95|649.95|652.41|649.41|27
1608174930000|2020-12-17 03:15:30|652.42|649.42|651.91|648.91|652.43|649.43|651.9|648.9|25
1608174940000|2020-12-17 03:15:40|651.93|648.93|651.89|648.89|651.93|648.93|651.85|648.85|10
1608174950000|2020-12-17 03:15:50|651.88|648.88|651.93|648.93|651.95|648.95|651.84|648.84|19
1608174960000|2020-12-17 03:16:00|651.92|648.92|651.9|648.9|651.93|648.93|651.83|648.83|15
1608174970000|2020-12-17 03:16:10|651.89|648.89|651.59|648.59|651.89|648.89|651.58|648.58|17
1608174980000|2020-12-17 03:16:20|651.58|648.58|650.82|647.82|651.6|648.6|650.71|647.71|21
1608174990000|2020-12-17 03:16:30|650.79|647.79|650.19|647.19|651.47|648.47|650.19|647.19|15
1608175000000|2020-12-17 03:16:40|650.2|647.2|650.27|647.27|650.27|647.27|650.03|647.03|19
1608175010000|2020-12-17 03:16:50|650.28|647.28|649.47|646.47|650.35|647.35|649.47|646.47|28
1608175020000|2020-12-17 03:17:00|649.37|646.37|649.05|646.05|649.4|646.4|649.05|646.05|24
1608175030000|2020-12-17 03:17:10|649.06|646.06|650.1|647.1|650.42|647.42|649.04|646.04|33
1608175040000|2020-12-17 03:17:20|650.11|647.11|649.65|646.65|650.11|647.11|649.62|646.62|28
1608175050000|2020-12-17 03:17:30|649.63|646.63|649.75|646.75|649.87|646.87|649.59|646.59|21
1608175060000|2020-12-17 03:17:40|649.72|646.72|649.36|646.36|649.78|646.78|649.33|646.33|21
1608175070000|2020-12-17 03:17:50|649.35|646.35|649.34|646.34|649.38|646.38|649.3|646.3|19
1608175080000|2020-12-17 03:18:00|649.33|646.33|648.76|645.76|649.39|646.39|648.73|645.73|26
1608175090000|2020-12-17 03:18:10|648.75|645.75|649.08|646.08|649.08|646.08|648.66|645.66|16
1608175100000|2020-12-17 03:18:20|649.2|646.2|649.23|646.23|649.41|646.41|649.19|646.19|22
1608175110000|2020-12-17 03:18:30|649.21|646.21|649.04|646.04|649.21|646.21|649.04|646.04|20
1608175120000|2020-12-17 03:18:40|649.05|646.05|648.73|645.73|649.07|646.07|648.73|645.73|14
1608175130000|2020-12-17 03:18:50|648.77|645.77|648.68|645.68|648.87|645.87|648.65|645.65|16
1608175140000|2020-12-17 03:19:00|648.7|645.7|648.67|645.67|648.71|645.71|648.6|645.6|8
1608175150000|2020-12-17 03:19:10|648.68|645.68|648.68|645.68|648.68|645.68|648.68|645.68|1
1608175160000|2020-12-17 03:19:20|648.67|645.67|648.7|645.7|648.7|645.7|648.64|645.64|9
1608175170000|2020-12-17 03:19:30|648.78|645.78|648.99|645.99|648.99|645.99|648.75|645.75|19
1608175180000|2020-12-17 03:19:40|649|646|649.06|646.06|649.06|646.06|648.94|645.94|16
1608175190000|2020-12-17 03:19:50|649.05|646.05|649.12|646.12|649.12|646.12|649.04|646.04|13
1608175200000|2020-12-17 03:20:00|649.13|646.13|649.47|646.47|649.47|646.47|649.12|646.12|21
1608175210000|2020-12-17 03:20:10|649.49|646.49|649.32|646.32|649.49|646.49|649.31|646.31|7
1608175220000|2020-12-17 03:20:20|649.33|646.33|649.18|646.18|649.35|646.35|649.12|646.12|19
1608175230000|2020-12-17 03:20:30|649.17|646.17|649.08|646.08|649.19|646.19|649.08|646.08|12
1608175240000|2020-12-17 03:20:40|649.06|646.06|649.05|646.05|649.17|646.17|649.05|646.05|19
1608175250000|2020-12-17 03:20:50|649.06|646.06|648.96|645.96|649.15|646.15|648.94|645.94|18
1608175260000|2020-12-17 03:21:00|648.9|645.9|648.38|645.38|648.95|645.95|648.38|645.38|23
1608175270000|2020-12-17 03:21:10|648.42|645.42|648.18|645.18|648.42|645.42|648.13|645.13|25
1608175280000|2020-12-17 03:21:20|648.2|645.2|647.35|644.35|648.2|645.2|647.35|644.35|16
1608175290000|2020-12-17 03:21:30|647.32|644.32|646.97|643.97|647.32|644.32|646.66|643.66|31
1608175300000|2020-12-17 03:21:40|646.77|643.77|646.3|643.3|646.85|643.85|646.3|643.3|19
1608175310000|2020-12-17 03:21:50|646.44|643.44|646.69|643.69|646.97|643.97|646.24|643.24|32
1608175320000|2020-12-17 03:22:00|645.51|642.51|645.45|642.45|645.73|642.73|645.1|642.1|28
1608175330000|2020-12-17 03:22:10|645.39|642.39|645.36|642.36|645.39|642.39|644.7|641.7|30
1608175340000|2020-12-17 03:22:20|645.34|642.34|645.43|642.43|645.71|642.71|645.21|642.21|34
1608175350000|2020-12-17 03:22:30|645.44|642.44|644.52|641.52|645.44|642.44|644.38|641.38|34
1608175360000|2020-12-17 03:22:40|644.51|641.51|644.66|641.66|644.97|641.97|644.51|641.51|27
1608175370000|2020-12-17 03:22:50|644.71|641.71|644.83|641.83|644.91|641.91|644.13|641.13|32
1608175380000|2020-12-17 03:23:00|644.73|641.73|643.86|640.86|644.84|641.84|643.78|640.78|29
1608175390000|2020-12-17 03:23:10|644.08|641.08|643.34|640.34|644.38|641.38|643.34|640.34|27
1608175400000|2020-12-17 03:23:20|643.32|640.32|640.13|637.13|643.32|640.32|640.13|637.13|37
1608175410000|2020-12-17 03:23:30|640.36|637.36|638.53|635.53|640.92|637.92|636.96|633.96|37
1608175420000|2020-12-17 03:23:40|638.4|635.4|638.22|635.22|638.4|635.4|637.62|634.62|37
1608175430000|2020-12-17 03:23:50|638.26|635.26|639.42|636.42|639.52|636.52|638.22|635.22|35
1608175440000|2020-12-17 03:24:00|639.51|636.51|639.86|636.86|639.86|636.86|639.39|636.39|28
1608175450000|2020-12-17 03:24:10|639.98|636.98|640.93|637.93|640.97|637.97|639.98|636.98|28
1608175460000|2020-12-17 03:24:20|640.87|637.87|640.47|637.47|640.92|637.92|640.45|637.45|29
1608175470000|2020-12-17 03:24:30|640.4|637.4|639.99|636.99|640.4|637.4|639.88|636.88|31
1608175480000|2020-12-17 03:24:40|639.97|636.97|639.64|636.64|640.17|637.17|639.61|636.61|32
1608175490000|2020-12-17 03:24:50|639.61|636.61|639.92|636.92|640.16|637.16|639.61|636.61|33
1608175500000|2020-12-17 03:25:00|639.97|636.97|639.22|636.22|640.13|637.13|639.17|636.17|32
1608175510000|2020-12-17 03:25:10|639.17|636.17|639.06|636.06|639.36|636.36|638.5|635.5|37
1608175520000|2020-12-17 03:25:20|639.2|636.2|639.86|636.86|639.86|636.86|639.2|636.2|31
1608175530000|2020-12-17 03:25:30|639.84|636.84|640.37|637.37|640.37|637.37|639.75|636.75|26
1608175540000|2020-12-17 03:25:40|640.39|637.39|640.25|637.25|640.41|637.41|640.15|637.15|27
1608175550000|2020-12-17 03:25:50|640.26|637.26|640.05|637.05|640.36|637.36|640.05|637.05|27
1608175560000|2020-12-17 03:26:00|640.01|637.01|640.08|637.08|640.08|637.08|639.98|636.98|15
1608175570000|2020-12-17 03:26:10|640.15|637.15|640.19|637.19|640.59|637.59|640.15|637.15|19
1608175580000|2020-12-17 03:26:20|640.57|637.57|640.9|637.9|640.9|637.9|640.18|637.18|27
1608175590000|2020-12-17 03:26:30|640.84|637.84|640.79|637.79|641|638|640.72|637.72|25
1608175600000|2020-12-17 03:26:40|640.82|637.82|640.91|637.91|641.05|638.05|640.59|637.59|22
1608175610000|2020-12-17 03:26:50|640.89|637.89|640.68|637.68|640.89|637.89|640.34|637.34|37
1608175620000|2020-12-17 03:27:00|640.76|637.76|640.92|637.92|640.93|637.93|640.74|637.74|31
1608175630000|2020-12-17 03:27:10|640.87|637.87|641.2|638.2|641.25|638.25|640.87|637.87|31
1608175640000|2020-12-17 03:27:20|641.21|638.21|641.28|638.28|641.37|638.37|641.11|638.11|24
1608175650000|2020-12-17 03:27:30|641.3|638.3|641.13|638.13|641.72|638.72|641.01|638.01|25
1608175660000|2020-12-17 03:27:40|641.2|638.2|641.28|638.28|641.37|638.37|641.16|638.16|26
1608175670000|2020-12-17 03:27:50|641.24|638.24|641.26|638.26|641.38|638.38|641.18|638.18|20
1608175680000|2020-12-17 03:28:00|641.19|638.19|642.31|639.31|642.31|639.31|641.19|638.19|23
1608175690000|2020-12-17 03:28:10|642.32|639.32|642.7|639.7|642.72|639.72|642.17|639.17|29
1608175700000|2020-12-17 03:28:20|642.69|639.69|642.43|639.43|642.74|639.74|642.29|639.29|27
1608175710000|2020-12-17 03:28:30|642.45|639.45|642.61|639.61|642.61|639.61|642.4|639.4|27
1608175720000|2020-12-17 03:28:40|642.6|639.6|643.04|640.04|643.04|640.04|642.6|639.6|19
1608175730000|2020-12-17 03:28:50|643.03|640.03|642.99|639.99|643.11|640.11|642.96|639.96|24
1608175740000|2020-12-17 03:29:00|642.93|639.93|642.67|639.67|642.93|639.93|642.67|639.67|20
1608175750000|2020-12-17 03:29:10|642.66|639.66|642.19|639.19|642.67|639.67|642.19|639.19|19
1608175760000|2020-12-17 03:29:20|642.2|639.2|641.8|638.8|642.2|639.2|641.8|638.8|18
1608175770000|2020-12-17 03:29:30|641.79|638.79|642.09|639.09|642.19|639.19|641.7|638.7|17
1608175780000|2020-12-17 03:29:40|642.08|639.08|641.7|638.7|642.21|639.21|641.7|638.7|26
1608175790000|2020-12-17 03:29:50|641.71|638.71|641.11|638.11|641.71|638.71|641.11|638.11|22
1608175800000|2020-12-17 03:30:00|641.06|638.06|640.58|637.58|641.09|638.09|640.37|637.37|28
1608175810000|2020-12-17 03:30:10|640.59|637.59|640.42|637.42|640.59|637.59|640.34|637.34|17
1608175820000|2020-12-17 03:30:20|640.54|637.54|640.66|637.66|641.02|638.02|640.49|637.49|28
1608175830000|2020-12-17 03:30:30|640.63|637.63|639.97|636.97|640.63|637.63|639.97|636.97|31
1608175840000|2020-12-17 03:30:40|640.01|637.01|639.05|636.05|640.01|637.01|639.03|636.03|25
1608175850000|2020-12-17 03:30:50|638.99|635.99|639.22|636.22|639.23|636.23|638.64|635.64|30
1608175860000|2020-12-17 03:31:00|639.21|636.21|639.1|636.1|639.21|636.21|638.71|635.71|32
1608175870000|2020-12-17 03:31:10|639.07|636.07|639.12|636.12|639.33|636.33|639.07|636.07|25
1608175880000|2020-12-17 03:31:20|639.08|636.08|639.58|636.58|639.58|636.58|639.08|636.08|20
1608175890000|2020-12-17 03:31:30|639.54|636.54|639.37|636.37|639.54|636.54|639.32|636.32|23
1608175900000|2020-12-17 03:31:40|639.17|636.17|639.05|636.05|639.2|636.2|638.71|635.71|31
1608175910000|2020-12-17 03:31:50|639.06|636.06|638.27|635.27|639.06|636.06|638.21|635.21|32
1608175920000|2020-12-17 03:32:00|638.32|635.32|639.02|636.02|639.02|636.02|638.29|635.29|29
1608175930000|2020-12-17 03:32:10|639.05|636.05|638.96|635.96|639.1|636.1|638.87|635.87|22
1608175940000|2020-12-17 03:32:20|638.92|635.92|638.54|635.54|639.01|636.01|638.54|635.54|20
1608175950000|2020-12-17 03:32:30|638.52|635.52|638.89|635.89|638.89|635.89|638.47|635.47|18
1608175960000|2020-12-17 03:32:40|638.8|635.8|638.46|635.46|638.8|635.8|638.44|635.44|23
1608175970000|2020-12-17 03:32:50|638.44|635.44|638.65|635.65|638.73|635.73|638.37|635.37|26
1608175980000|2020-12-17 03:33:00|638.73|635.73|638.76|635.76|638.81|635.81|638.65|635.65|14
1608175990000|2020-12-17 03:33:10|638.89|635.89|639.18|636.18|639.19|636.19|638.79|635.79|20
1608176000000|2020-12-17 03:33:20|639.17|636.17|639.04|636.04|639.32|636.32|638.99|635.99|18
1608176010000|2020-12-17 03:33:30|639.11|636.11|639.74|636.74|639.78|636.78|638.99|635.99|10
1608176020000|2020-12-17 03:33:40|639.78|636.78|639.9|636.9|639.94|636.94|639.62|636.62|26
1608176030000|2020-12-17 03:33:50|639.88|636.88|639.84|636.84|639.9|636.9|639.79|636.79|17
1608176040000|2020-12-17 03:34:00|639.85|636.85|639.8|636.8|639.87|636.87|639.8|636.8|10
1608176050000|2020-12-17 03:34:10|639.79|636.79|639.68|636.68|639.79|636.79|639.62|636.62|17
1608176060000|2020-12-17 03:34:20|639.67|636.67|639.92|636.92|640.07|637.07|639.66|636.66|23
1608176070000|2020-12-17 03:34:30|640|637|640.02|637.02|640.02|637.02|639.99|636.99|4
1608176080000|2020-12-17 03:34:40|640.03|637.03|640.16|637.16|640.16|637.16|640.01|637.01|14
1608176090000|2020-12-17 03:34:50|640.15|637.15|640.43|637.43|640.44|637.44|640.15|637.15|14
1608176100000|2020-12-17 03:35:00|640.41|637.41|640.36|637.36|640.43|637.43|640.15|637.15|25
1608176110000|2020-12-17 03:35:10|640.35|637.35|640.74|637.74|640.74|637.74|640.29|637.29|16
1608176120000|2020-12-17 03:35:20|640.66|637.66|641.16|638.16|641.35|638.35|640.66|637.66|25
1608176130000|2020-12-17 03:35:30|641.2|638.2|641.29|638.29|641.44|638.44|641.16|638.16|19
1608176140000|2020-12-17 03:35:40|641.28|638.28|641.65|638.65|641.65|638.65|641.24|638.24|24
1608176150000|2020-12-17 03:35:50|641.64|638.64|641.47|638.47|641.64|638.64|641.42|638.42|22
1608176160000|2020-12-17 03:36:00|641.45|638.45|641.57|638.57|641.57|638.57|641.33|638.33|24
1608176170000|2020-12-17 03:36:10|641.58|638.58|641.56|638.56|641.7|638.7|641.56|638.56|11
1608176180000|2020-12-17 03:36:20|641.54|638.54|641.43|638.43|641.54|638.54|641.36|638.36|29
1608176190000|2020-12-17 03:36:30|641.38|638.38|641.39|638.39|641.5|638.5|641.37|638.37|10
1608176200000|2020-12-17 03:36:40|641.34|638.34|641.16|638.16|641.34|638.34|641.1|638.1|18
1608176210000|2020-12-17 03:36:50|641.13|638.13|641.2|638.2|641.2|638.2|641.11|638.11|12
1608176220000|2020-12-17 03:37:00|641.24|638.24|641.4|638.4|641.4|638.4|641.24|638.24|16
1608176230000|2020-12-17 03:37:10|641.41|638.41|641.4|638.4|641.41|638.41|641.38|638.38|13
1608176240000|2020-12-17 03:37:20|641.41|638.41|641.94|638.94|642|639|641.41|638.41|25
1608176250000|2020-12-17 03:37:30|641.95|638.95|641.48|638.48|641.95|638.95|641.48|638.48|15
1608176260000|2020-12-17 03:37:40|641.45|638.45|641.49|638.49|641.5|638.5|641.41|638.41|16
1608176270000|2020-12-17 03:37:50|641.47|638.47|641.5|638.5|641.5|638.5|641.47|638.47|5
1608176280000|2020-12-17 03:38:00|641.45|638.45|641.35|638.35|641.45|638.45|641.35|638.35|6
1608176290000|2020-12-17 03:38:10|641.36|638.36|641.41|638.41|641.43|638.43|641.36|638.36|15
1608176300000|2020-12-17 03:38:20|641.43|638.43|641.43|638.43|641.44|638.44|641.41|638.41|15
1608176310000|2020-12-17 03:38:30|641.42|638.42|641.31|638.31|641.42|638.42|641.3|638.3|17
1608176320000|2020-12-17 03:38:40|641.32|638.32|641.31|638.31|641.35|638.35|641.3|638.3|12
1608176330000|2020-12-17 03:38:50|641.3|638.3|641.34|638.34|641.4|638.4|641.3|638.3|13
1608176340000|2020-12-17 03:39:00|641.3|638.3|641.31|638.31|641.33|638.33|641.3|638.3|11
1608176350000|2020-12-17 03:39:10|641.33|638.33|641.42|638.42|641.42|638.42|641.23|638.23|12
1608176360000|2020-12-17 03:39:20|641.39|638.39|641.61|638.61|641.66|638.66|641.39|638.39|16
1608176370000|2020-12-17 03:39:30|641.6|638.6|641.65|638.65|641.69|638.69|641.47|638.47|16
1608176380000|2020-12-17 03:39:40|641.62|638.62|641.54|638.54|641.62|638.62|641.54|638.54|6
1608176390000|2020-12-17 03:39:50|641.61|638.61|641.71|638.71|641.72|638.72|641.61|638.61|11
1608176400000|2020-12-17 03:40:00|641.7|638.7|641.74|638.74|641.76|638.76|641.7|638.7|10
1608176410000|2020-12-17 03:40:10|641.72|638.72|641.56|638.56|641.72|638.72|641.52|638.52|13
1608176420000|2020-12-17 03:40:20|641.55|638.55|641.73|638.73|641.76|638.76|641.55|638.55|15
1608176430000|2020-12-17 03:40:30|641.74|638.74|641.75|638.75|641.77|638.77|641.74|638.74|5
1608176440000|2020-12-17 03:40:40|641.74|638.74|641.38|638.38|641.74|638.74|641.38|638.38|20
1608176450000|2020-12-17 03:40:50|641.39|638.39|641.33|638.33|641.41|638.41|641.32|638.32|20
1608176460000|2020-12-17 03:41:00|641.32|638.32|641.28|638.28|641.34|638.34|641.27|638.27|7
1608176470000|2020-12-17 03:41:10|641.29|638.29|641.33|638.33|641.33|638.33|641.29|638.29|6
1608176480000|2020-12-17 03:41:20|641.34|638.34|641.32|638.32|641.35|638.35|641.32|638.32|4
1608176490000|2020-12-17 03:41:30|641.3|638.3|641.35|638.35|641.35|638.35|641.28|638.28|14
1608176500000|2020-12-17 03:41:40|641.33|638.33|641.53|638.53|641.57|638.57|641.3|638.3|16
1608176510000|2020-12-17 03:41:50|641.55|638.55|641.4|638.4|641.6|638.6|641.39|638.39|14
1608176520000|2020-12-17 03:42:00|641.46|638.46|641.33|638.33|641.48|638.48|641.33|638.33|15
1608176530000|2020-12-17 03:42:10|641.31|638.31|641.4|638.4|641.4|638.4|641.31|638.31|9
1608176540000|2020-12-17 03:42:20|641.38|638.38|641.42|638.42|641.42|638.42|641.34|638.34|12
1608176550000|2020-12-17 03:42:30|641.41|638.41|641.27|638.27|641.41|638.41|641.25|638.25|10
1608176560000|2020-12-17 03:42:40|641.24|638.24|641.23|638.23|641.24|638.24|641.23|638.23|2
1608176570000|2020-12-17 03:42:50|641.24|638.24|641.34|638.34|641.34|638.34|641.23|638.23|17
1608176580000|2020-12-17 03:43:00|641.28|638.28|641.35|638.35|641.35|638.35|641.28|638.28|7
1608176590000|2020-12-17 03:43:10|641.33|638.33|641.32|638.32|641.34|638.34|641.32|638.32|7
1608176600000|2020-12-17 03:43:20|641.31|638.31|641.22|638.22|641.32|638.32|641.22|638.22|14
1608176610000|2020-12-17 03:43:30|641.19|638.19|640.71|637.71|641.19|638.19|640.63|637.63|21
1608176620000|2020-12-17 03:43:40|640.69|637.69|640.59|637.59|640.69|637.69|640.54|637.54|15
1608176630000|2020-12-17 03:43:50|640.57|637.57|640.57|637.57|640.6|637.6|640.57|637.57|4
1608176640000|2020-12-17 03:44:00|640.58|637.58|640.4|637.4|640.58|637.58|640.4|637.4|18
1608176650000|2020-12-17 03:44:10|640.3|637.3|640.45|637.45|640.45|637.45|640.26|637.26|16
1608176660000|2020-12-17 03:44:20|640.44|637.44|640.05|637.05|640.44|637.44|640.05|637.05|15
1608176670000|2020-12-17 03:44:30|640.07|637.07|639.87|636.87|640.24|637.24|639.87|636.87|27
1608176680000|2020-12-17 03:44:40|639.86|636.86|639.78|636.78|639.88|636.88|639.76|636.76|15
1608176690000|2020-12-17 03:44:50|639.8|636.8|639.78|636.78|639.83|636.83|639.76|636.76|14
1608176700000|2020-12-17 03:45:00|639.76|636.76|640.05|637.05|640.05|637.05|639.68|636.68|19
1608176710000|2020-12-17 03:45:10|640.14|637.14|640.38|637.38|640.39|637.39|640.14|637.14|18
1608176720000|2020-12-17 03:45:20|640.37|637.37|640.19|637.19|640.37|637.37|640.04|637.04|19
1608176730000|2020-12-17 03:45:30|640.18|637.18|640.13|637.13|640.24|637.24|640.11|637.11|18
1608176740000|2020-12-17 03:45:40|640.1|637.1|639.96|636.96|640.15|637.15|639.95|636.95|19
1608176750000|2020-12-17 03:45:50|639.97|636.97|640.07|637.07|640.07|637.07|639.83|636.83|24
1608176760000|2020-12-17 03:46:00|640.05|637.05|640.1|637.1|640.17|637.17|640.04|637.04|23
1608176770000|2020-12-17 03:46:10|640.11|637.11|640.53|637.53|640.54|637.54|640.11|637.11|25
1608176780000|2020-12-17 03:46:20|640.57|637.57|640.49|637.49|640.57|637.57|640.49|637.49|14
1608176790000|2020-12-17 03:46:30|640.5|637.5|640.74|637.74|640.76|637.76|640.49|637.49|15
1608176800000|2020-12-17 03:46:40|640.73|637.73|640.64|637.64|640.74|637.74|640.61|637.61|17
1608176810000|2020-12-17 03:46:50|640.65|637.65|640.72|637.72|640.72|637.72|640.65|637.65|11
1608176820000|2020-12-17 03:47:00|640.74|637.74|640.53|637.53|640.75|637.75|640.51|637.51|15
1608176830000|2020-12-17 03:47:10|640.49|637.49|640.47|637.47|640.53|637.53|640.47|637.47|14
1608176840000|2020-12-17 03:47:20|640.49|637.49|640.42|637.42|640.49|637.49|640.4|637.4|9
1608176850000|2020-12-17 03:47:30|640.47|637.47|640.22|637.22|640.47|637.47|640.22|637.22|13
1608176860000|2020-12-17 03:47:40|640.13|637.13|639.58|636.58|640.13|637.13|639.57|636.57|27
1608176870000|2020-12-17 03:47:50|639.59|636.59|640.07|637.07|640.07|637.07|639.59|636.59|33
1608176880000|2020-12-17 03:48:00|640.06|637.06|639.51|636.51|640.06|637.06|639.5|636.5|18
1608176890000|2020-12-17 03:48:10|639.52|636.52|639.66|636.66|639.66|636.66|639.46|636.46|18
1608176900000|2020-12-17 03:48:20|639.6|636.6|639.45|636.45|639.6|636.6|639.45|636.45|9
1608176910000|2020-12-17 03:48:30|639.43|636.43|639.35|636.35|639.46|636.46|639.32|636.32|14
1608176920000|2020-12-17 03:48:40|639.36|636.36|639.27|636.27|639.36|636.36|639.26|636.26|7
1608176930000|2020-12-17 03:48:50|639.26|636.26|639.69|636.69|639.69|636.69|639.24|636.24|22
1608176940000|2020-12-17 03:49:00|639.7|636.7|639.87|636.87|639.93|636.93|639.7|636.7|12
1608176950000|2020-12-17 03:49:10|639.83|636.83|639.24|636.24|639.83|636.83|639.24|636.24|27
1608176960000|2020-12-17 03:49:20|639.25|636.25|639.22|636.22|639.27|636.27|639.2|636.2|20
1608176970000|2020-12-17 03:49:30|639.28|636.28|639|636|639.28|636.28|638.97|635.97|10
1608176980000|2020-12-17 03:49:40|638.99|635.99|639.54|636.54|639.54|636.54|638.98|635.98|17
1608176990000|2020-12-17 03:49:50|639.56|636.56|639.28|636.28|639.56|636.56|639.28|636.28|18
1608177000000|2020-12-17 03:50:00|639.27|636.27|639.04|636.04|639.28|636.28|639.03|636.03|16
1608177010000|2020-12-17 03:50:10|639.05|636.05|638.99|635.99|639.05|636.05|638.97|635.97|11
1608177020000|2020-12-17 03:50:20|639|636|639|636|639.01|636.01|638.99|635.99|10
1608177030000|2020-12-17 03:50:30|639.01|636.01|639.46|636.46|639.46|636.46|639.01|636.01|24
1608177040000|2020-12-17 03:50:40|639.45|636.45|639.28|636.28|639.5|636.5|639.24|636.24|22
1608177050000|2020-12-17 03:50:50|639.3|636.3|639.06|636.06|639.3|636.3|639.06|636.06|17
1608177060000|2020-12-17 03:51:00|639.07|636.07|639.21|636.21|639.21|636.21|639.07|636.07|13
1608177070000|2020-12-17 03:51:10|639.24|636.24|639.2|636.2|639.38|636.38|639.2|636.2|20
1608177080000|2020-12-17 03:51:20|639.18|636.18|639.13|636.13|639.23|636.23|639.13|636.13|8
1608177090000|2020-12-17 03:51:30|639.12|636.12|639.12|636.12|639.15|636.15|639.09|636.09|15
1608177100000|2020-12-17 03:51:40|639.11|636.11|639.12|636.12|639.26|636.26|639.11|636.11|19
1608177110000|2020-12-17 03:51:50|639.11|636.11|639.04|636.04|639.11|636.11|639.02|636.02|12
1608177120000|2020-12-17 03:52:00|639.03|636.03|639.1|636.1|639.11|636.11|639.03|636.03|11
1608177130000|2020-12-17 03:52:10|639.11|636.11|639.7|636.7|639.7|636.7|639.09|636.09|26
1608177140000|2020-12-17 03:52:20|639.72|636.72|640.12|637.12|640.12|637.12|639.64|636.64|20
1608177150000|2020-12-17 03:52:30|640.11|637.11|640.03|637.03|640.11|637.11|639.99|636.99|16
1608177160000|2020-12-17 03:52:40|640.04|637.04|639.96|636.96|640.17|637.17|639.95|636.95|18
1608177170000|2020-12-17 03:52:50|639.95|636.95|639.95|636.95|640.04|637.04|639.95|636.95|16
1608177180000|2020-12-17 03:53:00|639.96|636.96|639.61|636.61|640.02|637.02|639.61|636.61|28
1608177190000|2020-12-17 03:53:10|639.56|636.56|639.44|636.44|639.56|636.56|639.44|636.44|15
1608177200000|2020-12-17 03:53:20|639.43|636.43|639.5|636.5|639.5|636.5|639.43|636.43|13
1608177210000|2020-12-17 03:53:30|639.49|636.49|639.39|636.39|639.49|636.49|639.39|636.39|13
1608177220000|2020-12-17 03:53:40|639.37|636.37|639.29|636.29|639.37|636.37|639.26|636.26|11
1608177230000|2020-12-17 03:53:50|639.28|636.28|639.67|636.67|639.67|636.67|639.28|636.28|16
1608177240000|2020-12-17 03:54:00|639.66|636.66|639.5|636.5|639.71|636.71|639.5|636.5|14
1608177250000|2020-12-17 03:54:10|639.48|636.48|639.47|636.47|639.48|636.48|639.46|636.46|6
1608177260000|2020-12-17 03:54:20|639.55|636.55|639.6|636.6|639.72|636.72|639.55|636.55|16
1608177270000|2020-12-17 03:54:30|639.61|636.61|639.57|636.57|639.65|636.65|639.57|636.57|13
1608177280000|2020-12-17 03:54:40|639.54|636.54|639.31|636.31|639.54|636.54|639.3|636.3|18
1608177290000|2020-12-17 03:54:50|639.3|636.3|639.36|636.36|639.36|636.36|639.3|636.3|6
1608177300000|2020-12-17 03:55:00|639.37|636.37|638.9|635.9|639.38|636.38|638.9|635.9|12
1608177310000|2020-12-17 03:55:10|638.89|635.89|638.81|635.81|638.89|635.89|638.8|635.8|17
1608177320000|2020-12-17 03:55:20|638.82|635.82|638.81|635.81|638.85|635.85|638.8|635.8|11
1608177330000|2020-12-17 03:55:30|638.66|635.66|638.45|635.45|638.68|635.68|638.45|635.45|9
1608177340000|2020-12-17 03:55:40|638.52|635.52|638.24|635.24|638.53|635.53|638.22|635.22|20
1608177350000|2020-12-17 03:55:50|638.23|635.23|638.11|635.11|638.23|635.23|638.11|635.11|15
1608177360000|2020-12-17 03:56:00|638.12|635.12|637.97|634.97|638.14|635.14|637.97|634.97|8
1608177370000|2020-12-17 03:56:10|637.61|634.61|637.23|634.23|637.61|634.61|637.23|634.23|21
1608177380000|2020-12-17 03:56:20|637.21|634.21|637.47|634.47|637.54|634.54|637.05|634.05|22
1608177390000|2020-12-17 03:56:30|637.48|634.48|637.51|634.51|637.53|634.53|637.47|634.47|14
1608177400000|2020-12-17 03:56:40|637.48|634.48|637.67|634.67|637.67|634.67|637.45|634.45|20
1608177410000|2020-12-17 03:56:50|637.7|634.7|637.58|634.58|637.8|634.8|637.54|634.54|16
1608177420000|2020-12-17 03:57:00|637.82|634.82|638.04|635.04|638.24|635.24|637.81|634.81|21
1608177430000|2020-12-17 03:57:10|638.12|635.12|638.62|635.62|638.7|635.7|638.12|635.12|15
1608177440000|2020-12-17 03:57:20|638.65|635.65|638.04|635.04|638.68|635.68|638.04|635.04|29
1608177450000|2020-12-17 03:57:30|638.03|635.03|637.91|634.91|638.05|635.05|637.91|634.91|25
1608177460000|2020-12-17 03:57:40|637.9|634.9|637.85|634.85|637.9|634.9|637.85|634.85|11
1608177470000|2020-12-17 03:57:50|637.87|634.87|637.95|634.95|638.05|635.05|637.87|634.87|22
1608177480000|2020-12-17 03:58:00|637.97|634.97|638.13|635.13|638.13|635.13|637.86|634.86|25
1608177490000|2020-12-17 03:58:10|638.12|635.12|638.1|635.1|638.12|635.12|638.1|635.1|6
1608177500000|2020-12-17 03:58:20|638.11|635.11|638.12|635.12|638.26|635.26|638.1|635.1|15
1608177510000|2020-12-17 03:58:30|638.13|635.13|638.14|635.14|638.14|635.14|638.03|635.03|16
1608177520000|2020-12-17 03:58:40|638.24|635.24|638.22|635.22|638.26|635.26|638.17|635.17|12
1608177530000|2020-12-17 03:58:50|638.24|635.24|638.25|635.25|638.25|635.25|638.24|635.24|2
1608177540000|2020-12-17 03:59:00|638.26|635.26|638.33|635.33|638.55|635.55|638.21|635.21|25
1608177550000|2020-12-17 03:59:10|638.29|635.29|638.07|635.07|638.29|635.29|638.02|635.02|16
1608177560000|2020-12-17 03:59:20|638.08|635.08|638.18|635.18|638.36|635.36|638.06|635.06|23
1608177570000|2020-12-17 03:59:30|638.23|635.23|638.43|635.43|638.43|635.43|638.23|635.23|13
1608177580000|2020-12-17 03:59:40|638.42|635.42|638.31|635.31|638.42|635.42|638.21|635.21|22
1608177590000|2020-12-17 03:59:50|638.28|635.28|638.24|635.24|638.31|635.31|638.21|635.21|16
1608177600000|2020-12-17 04:00:00|638.23|635.23|637.85|634.85|638.23|635.23|637.85|634.85|19
1608177610000|2020-12-17 04:00:10|637.91|634.91|638.08|635.08|638.08|635.08|637.79|634.79|24
1608177620000|2020-12-17 04:00:20|638.09|635.09|638.12|635.12|638.13|635.13|638.06|635.06|12
1608177630000|2020-12-17 04:00:30|638.17|635.17|638.26|635.26|638.28|635.28|638.17|635.17|4
1608177640000|2020-12-17 04:00:40|638.27|635.27|638.25|635.25|638.27|635.27|638.24|635.24|5
1608177650000|2020-12-17 04:00:50|638.26|635.26|638.19|635.19|638.27|635.27|638.17|635.17|18
1608177660000|2020-12-17 04:01:00|638.17|635.17|638.15|635.15|638.17|635.17|638.15|635.15|6
1608177670000|2020-12-17 04:01:10|638.16|635.16|638.34|635.34|638.54|635.54|638.16|635.16|13
1608177680000|2020-12-17 04:01:20|638.36|635.36|638.76|635.76|638.86|635.86|638.3|635.3|32
1608177690000|2020-12-17 04:01:30|638.77|635.77|638.98|635.98|638.98|635.98|638.77|635.77|14
1608177700000|2020-12-17 04:01:40|638.96|635.96|639.35|636.35|639.36|636.36|638.94|635.94|23
1608177710000|2020-12-17 04:01:50|639.32|636.32|639.62|636.62|639.67|636.67|639.32|636.32|23
1608177720000|2020-12-17 04:02:00|639.77|636.77|639.75|636.75|639.86|636.86|639.75|636.75|17
1608177730000|2020-12-17 04:02:10|639.74|636.74|639.55|636.55|639.74|636.74|639.55|636.55|18
1608177740000|2020-12-17 04:02:20|639.56|636.56|639.69|636.69|639.69|636.69|639.56|636.56|20
1608177750000|2020-12-17 04:02:30|639.7|636.7|639.71|636.71|639.8|636.8|639.7|636.7|17
1608177760000|2020-12-17 04:02:40|639.78|636.78|639.38|636.38|639.81|636.81|639.38|636.38|19
1608177770000|2020-12-17 04:02:50|639.44|636.44|639.43|636.43|639.49|636.49|639.39|636.39|14
1608177780000|2020-12-17 04:03:00|639.41|636.41|639.48|636.48|639.48|636.48|639.38|636.38|13
1608177790000|2020-12-17 04:03:10|639.49|636.49|639.46|636.46|639.52|636.52|639.45|636.45|12
1608177800000|2020-12-17 04:03:20|639.45|636.45|639.51|636.51|639.51|636.51|639.43|636.43|15
1608177810000|2020-12-17 04:03:30|639.48|636.48|639.71|636.71|639.71|636.71|639.47|636.47|12
1608177820000|2020-12-17 04:03:40|639.73|636.73|639.7|636.7|639.73|636.73|639.66|636.66|7
1608177830000|2020-12-17 04:03:50|639.69|636.69|639.69|636.69|639.7|636.7|639.68|636.68|5
1608177840000|2020-12-17 04:04:00|639.71|636.71|639.86|636.86|639.87|636.87|639.69|636.69|12
1608177850000|2020-12-17 04:04:10|639.84|636.84|639.58|636.58|639.84|636.84|639.58|636.58|14
1608177860000|2020-12-17 04:04:20|639.57|636.57|639.54|636.54|639.57|636.57|639.51|636.51|13
1608177870000|2020-12-17 04:04:30|639.55|636.55|639.71|636.71|639.71|636.71|639.55|636.55|16
1608177880000|2020-12-17 04:04:40|639.74|636.74|639.73|636.73|639.75|636.75|639.69|636.69|20
1608177890000|2020-12-17 04:04:50|639.75|636.75|639.88|636.88|639.9|636.9|639.71|636.71|18
1608177900000|2020-12-17 04:05:00|639.87|636.87|639.57|636.57|639.87|636.87|639.52|636.52|21
1608177910000|2020-12-17 04:05:10|639.6|636.6|639.66|636.66|639.7|636.7|639.58|636.58|15
1608177920000|2020-12-17 04:05:20|639.65|636.65|639.71|636.71|639.78|636.78|639.65|636.65|11
1608177930000|2020-12-17 04:05:30|639.72|636.72|639.71|636.71|639.73|636.73|639.71|636.71|3
1608177940000|2020-12-17 04:05:40|639.72|636.72|639.58|636.58|639.73|636.73|639.58|636.58|8
1608177950000|2020-12-17 04:05:50|639.59|636.59|639.65|636.65|639.76|636.76|639.59|636.59|26
1608177960000|2020-12-17 04:06:00|639.62|636.62|639.23|636.23|639.62|636.62|639.22|636.22|15
1608177970000|2020-12-17 04:06:10|639.19|636.19|639.42|636.42|639.42|636.42|638.98|635.98|19
1608177980000|2020-12-17 04:06:20|639.4|636.4|639.16|636.16|639.42|636.42|639.16|636.16|9
1608177990000|2020-12-17 04:06:30|639.19|636.19|639.25|636.25|639.26|636.26|639.19|636.19|10
1608178000000|2020-12-17 04:06:40|639.26|636.26|639.28|636.28|639.29|636.29|639.23|636.23|8
1608178010000|2020-12-17 04:06:50|639.29|636.29|639.47|636.47|639.53|636.53|639.25|636.25|26
1608178020000|2020-12-17 04:07:00|639.51|636.51|639.47|636.47|639.54|636.54|639.47|636.47|9
1608178030000|2020-12-17 04:07:10|639.48|636.48|639.5|636.5|639.5|636.5|639.48|636.48|3
1608178040000|2020-12-17 04:07:20|639.51|636.51|639.44|636.44|639.51|636.51|639.43|636.43|9
1608178050000|2020-12-17 04:07:30|639.45|636.45|639.49|636.49|639.49|636.49|639.44|636.44|9
1608178060000|2020-12-17 04:07:40|639.54|636.54|639.53|636.53|639.58|636.58|639.52|636.52|7
1608178070000|2020-12-17 04:07:50|639.58|636.58|639.49|636.49|639.58|636.58|639.48|636.48|9
1608178080000|2020-12-17 04:08:00|639.5|636.5|639.52|636.52|639.52|636.52|639.48|636.48|9
1608178090000|2020-12-17 04:08:10|639.53|636.53|639.86|636.86|639.86|636.86|639.53|636.53|19
1608178100000|2020-12-17 04:08:20|639.88|636.88|640.18|637.18|640.18|637.18|639.88|636.88|13
1608178110000|2020-12-17 04:08:30|640.24|637.24|640.28|637.28|640.29|637.29|640.2|637.2|16
1608178120000|2020-12-17 04:08:40|640.29|637.29|640.33|637.33|640.33|637.33|640.28|637.28|4
1608178130000|2020-12-17 04:08:50|640.32|637.32|640.33|637.33|640.33|637.33|640.32|637.32|2
1608178140000|2020-12-17 04:09:00|640.34|637.34|640.58|637.58|640.58|637.58|640.33|637.33|10
1608178150000|2020-12-17 04:09:10|640.59|637.59|640.69|637.69|640.71|637.71|640.59|637.59|8
1608178160000|2020-12-17 04:09:20|640.7|637.7|640.7|637.7|640.71|637.71|640.69|637.69|7
1608178170000|2020-12-17 04:09:30|640.69|637.69|640.76|637.76|640.76|637.76|640.65|637.65|8
1608178180000|2020-12-17 04:09:40|640.73|637.73|640.66|637.66|640.73|637.73|640.59|637.59|9
1608178190000|2020-12-17 04:09:50|640.64|637.64|640.72|637.72|640.72|637.72|640.64|637.64|16
1608178200000|2020-12-17 04:10:00|640.7|637.7|640.88|637.88|640.88|637.88|640.7|637.7|14
1608178210000|2020-12-17 04:10:10|640.78|637.78|640.9|637.9|640.92|637.92|640.78|637.78|12
1608178220000|2020-12-17 04:10:20|640.87|637.87|640.62|637.62|640.89|637.89|640.62|637.62|21
1608178230000|2020-12-17 04:10:30|640.63|637.63|640.72|637.72|640.74|637.74|640.62|637.62|13
1608178240000|2020-12-17 04:10:40|640.69|637.69|640.83|637.83|640.84|637.84|640.69|637.69|8
1608178250000|2020-12-17 04:10:50|640.84|637.84|640.79|637.79|640.84|637.84|640.79|637.79|12
1608178260000|2020-12-17 04:11:00|640.81|637.81|640.86|637.86|640.87|637.87|640.79|637.79|7
1608178270000|2020-12-17 04:11:10|640.88|637.88|640.88|637.88|640.88|637.88|640.87|637.87|3
1608178280000|2020-12-17 04:11:20|640.9|637.9|641.02|638.02|641.02|638.02|640.88|637.88|7
1608178290000|2020-12-17 04:11:30|641.03|638.03|641.02|638.02|641.03|638.03|641|638|3
1608178300000|2020-12-17 04:11:40|641.01|638.01|640.85|637.85|641.01|638.01|640.85|637.85|15
1608178310000|2020-12-17 04:11:50|640.88|637.88|640.94|637.94|640.94|637.94|640.88|637.88|7
1608178320000|2020-12-17 04:12:00|640.93|637.93|640.79|637.79|640.93|637.93|640.78|637.78|12
1608178330000|2020-12-17 04:12:10|640.78|637.78|640.74|637.74|640.81|637.81|640.74|637.74|5
1608178340000|2020-12-17 04:12:20|640.72|637.72|640.4|637.4|640.72|637.72|640.36|637.36|16
1608178350000|2020-12-17 04:12:30|640.39|637.39|640.38|637.38|640.4|637.4|640.38|637.38|6
1608178360000|2020-12-17 04:12:40|640.39|637.39|639.9|636.9|640.39|637.39|639.87|636.87|10
1608178370000|2020-12-17 04:12:50|639.85|636.85|639.91|636.91|639.93|636.93|639.85|636.85|15
1608178380000|2020-12-17 04:13:00|639.89|636.89|639.82|636.82|639.9|636.9|639.81|636.81|12
1608178390000|2020-12-17 04:13:10|639.83|636.83|639.74|636.74|639.84|636.84|639.74|636.74|15
1608178400000|2020-12-17 04:13:20|639.75|636.75|640.17|637.17|640.17|637.17|639.61|636.61|19
1608178410000|2020-12-17 04:13:30|640.15|637.15|640.89|637.89|640.92|637.92|640.13|637.13|30
1608178420000|2020-12-17 04:13:40|640.9|637.9|641.12|638.12|641.12|638.12|640.9|637.9|23
1608178430000|2020-12-17 04:13:50|641.11|638.11|640.75|637.75|641.11|638.11|640.74|637.74|13
1608178440000|2020-12-17 04:14:00|640.74|637.74|640.77|637.77|640.78|637.78|640.73|637.73|16
1608178450000|2020-12-17 04:14:10|640.82|637.82|640.4|637.4|640.82|637.82|640.4|637.4|19
1608178460000|2020-12-17 04:14:20|640.41|637.41|640.42|637.42|640.45|637.45|640.41|637.41|17
1608178470000|2020-12-17 04:14:30|640.44|637.44|640.48|637.48|640.52|637.52|640.43|637.43|17
1608178480000|2020-12-17 04:14:40|640.47|637.47|640.21|637.21|640.47|637.47|640.21|637.21|13
1608178490000|2020-12-17 04:14:50|640.16|637.16|640.05|637.05|640.19|637.19|640.05|637.05|11
1608178500000|2020-12-17 04:15:00|640.04|637.04|640.04|637.04|640.05|637.05|640.03|637.03|4
1608178510000|2020-12-17 04:15:10|640.05|637.05|640.12|637.12|640.15|637.15|640.05|637.05|12
1608178520000|2020-12-17 04:15:20|640.15|637.15|640.15|637.15|640.15|637.15|640.15|637.15|1
1608178530000|2020-12-17 04:15:30|640.16|637.16|640.3|637.3|640.3|637.3|640.16|637.16|14
1608178540000|2020-12-17 04:15:40|640.33|637.33|640.71|637.71|640.74|637.74|640.3|637.3|19
1608178550000|2020-12-17 04:15:50|640.7|637.7|640.55|637.55|640.7|637.7|640.55|637.55|18
1608178560000|2020-12-17 04:16:00|640.53|637.53|640.65|637.65|640.66|637.66|640.53|637.53|12
1608178570000|2020-12-17 04:16:10|640.64|637.64|640.59|637.59|640.67|637.67|640.56|637.56|13
1608178580000|2020-12-17 04:16:20|640.62|637.62|640.61|637.61|640.67|637.67|640.59|637.59|13
1608178590000|2020-12-17 04:16:30|640.6|637.6|640.6|637.6|640.61|637.61|640.6|637.6|3
1608178600000|2020-12-17 04:16:40|640.58|637.58|640.55|637.55|640.58|637.58|640.54|637.54|14
1608178610000|2020-12-17 04:16:50|640.52|637.52|640.42|637.42|640.52|637.52|640.42|637.42|6
1608178620000|2020-12-17 04:17:00|640.44|637.44|640.42|637.42|640.52|637.52|640.42|637.42|20
1608178630000|2020-12-17 04:17:10|640.4|637.4|640.5|637.5|640.52|637.52|640.39|637.39|18
1608178640000|2020-12-17 04:17:20|640.49|637.49|640.49|637.49|640.49|637.49|640.48|637.48|3
1608178650000|2020-12-17 04:17:30|640.48|637.48|640.64|637.64|640.64|637.64|640.48|637.48|18
1608178660000|2020-12-17 04:17:40|640.66|637.66|640.88|637.88|640.88|637.88|640.66|637.66|13
1608178670000|2020-12-17 04:17:50|640.87|637.87|641.11|638.11|641.11|638.11|640.87|637.87|14
1608178680000|2020-12-17 04:18:00|641.1|638.1|641.02|638.02|641.11|638.11|641.02|638.02|8
1608178690000|2020-12-17 04:18:10|641.03|638.03|640.9|637.9|641.03|638.03|640.88|637.88|14
1608178700000|2020-12-17 04:18:20|640.89|637.89|640.76|637.76|640.89|637.89|640.75|637.75|10
1608178710000|2020-12-17 04:18:30|640.79|637.79|640.86|637.86|640.86|637.86|640.78|637.78|10
1608178720000|2020-12-17 04:18:40|640.88|637.88|640.89|637.89|640.89|637.89|640.87|637.87|4
1608178730000|2020-12-17 04:18:50|640.88|637.88|640.88|637.88|640.88|637.88|640.88|637.88|1
1608178740000|2020-12-17 04:19:00|640.9|637.9|640.87|637.87|640.9|637.9|640.87|637.87|2
1608178750000|2020-12-17 04:19:10|640.95|637.95|641.04|638.04|641.04|638.04|640.95|637.95|7
1608178760000|2020-12-17 04:19:20|641.03|638.03|640.91|637.91|641.03|638.03|640.91|637.91|7
1608178770000|2020-12-17 04:19:30|640.92|637.92|640.92|637.92|640.93|637.93|640.9|637.9|6
1608178780000|2020-12-17 04:19:40|640.9|637.9|640.8|637.8|640.9|637.9|640.8|637.8|9
1608178790000|2020-12-17 04:19:50|640.81|637.81|640.75|637.75|640.81|637.81|640.75|637.75|6
1608178800000|2020-12-17 04:20:00|640.76|637.76|640.54|637.54|640.76|637.76|640.51|637.51|9
1608178810000|2020-12-17 04:20:10|640.53|637.53|640.56|637.56|640.56|637.56|640.52|637.52|8
1608178820000|2020-12-17 04:20:20|640.55|637.55|640.53|637.53|640.57|637.57|640.49|637.49|9
1608178830000|2020-12-17 04:20:30|640.54|637.54|640.41|637.41|640.55|637.55|640.41|637.41|16
1608178840000|2020-12-17 04:20:40|640.43|637.43|640.55|637.55|640.56|637.56|640.39|637.39|17
1608178850000|2020-12-17 04:20:50|640.57|637.57|640.68|637.68|640.68|637.68|640.57|637.57|14
1608178860000|2020-12-17 04:21:00|640.71|637.71|640.73|637.73|640.73|637.73|640.71|637.71|2
1608178870000|2020-12-17 04:21:10|640.74|637.74|640.82|637.82|640.83|637.83|640.74|637.74|10
1608178880000|2020-12-17 04:21:20|640.83|637.83|640.75|637.75|640.85|637.85|640.72|637.72|14
1608178890000|2020-12-17 04:21:30|640.74|637.74|640.72|637.72|640.74|637.74|640.69|637.69|4
1608178900000|2020-12-17 04:21:40|640.71|637.71|640.67|637.67|640.71|637.71|640.66|637.66|4
1608178910000|2020-12-17 04:21:50|640.66|637.66|640.83|637.83|640.83|637.83|640.65|637.65|8
1608178920000|2020-12-17 04:22:00|640.84|637.84|640.96|637.96|641|638|640.84|637.84|17
1608178930000|2020-12-17 04:22:10|640.97|637.97|640.91|637.91|640.98|637.98|640.85|637.85|17
1608178940000|2020-12-17 04:22:20|640.94|637.94|641.03|638.03|641.03|638.03|640.94|637.94|19
1608178950000|2020-12-17 04:22:30|641.02|638.02|640.96|637.96|641.03|638.03|640.96|637.96|5
1608178960000|2020-12-17 04:22:40|640.98|637.98|641.05|638.05|641.06|638.06|640.96|637.96|21
1608178970000|2020-12-17 04:22:50|641.06|638.06|641.23|638.23|641.24|638.24|641.01|638.01|9
1608178980000|2020-12-17 04:23:00|641.21|638.21|641.17|638.17|641.21|638.21|641.16|638.16|10
1608178990000|2020-12-17 04:23:10|641.16|638.16|641.13|638.13|641.16|638.16|641.09|638.09|12
1608179000000|2020-12-17 04:23:20|641.12|638.12|641.17|638.17|641.18|638.18|641.12|638.12|8
1608179010000|2020-12-17 04:23:30|641.18|638.18|641.16|638.16|641.18|638.18|641.16|638.16|6
1608179020000|2020-12-17 04:23:40|641.17|638.17|641.24|638.24|641.27|638.27|641.17|638.17|5
1608179030000|2020-12-17 04:23:50|641.22|638.22|641.21|638.21|641.22|638.22|641.2|638.2|3
1608179040000|2020-12-17 04:24:00|641.16|638.16|641.14|638.14|641.16|638.16|641.06|638.06|10
1608179050000|2020-12-17 04:24:10|641.19|638.19|641.3|638.3|641.3|638.3|641.19|638.19|9
1608179060000|2020-12-17 04:24:20|641.29|638.29|641.26|638.26|641.29|638.29|641.26|638.26|12
1608179070000|2020-12-17 04:24:30|641.28|638.28|641.27|638.27|641.29|638.29|641.24|638.24|11
1608179080000|2020-12-17 04:24:40|641.29|638.29|641.26|638.26|641.31|638.31|641.24|638.24|16
1608179090000|2020-12-17 04:24:50|641.28|638.28|641.3|638.3|641.34|638.34|641.27|638.27|11
1608179100000|2020-12-17 04:25:00|641.34|638.34|641.28|638.28|641.36|638.36|641.28|638.28|15
1608179110000|2020-12-17 04:25:10|641.29|638.29|641.33|638.33|641.33|638.33|641.2|638.2|17
1608179120000|2020-12-17 04:25:20|641.19|638.19|641.21|638.21|641.32|638.32|641.16|638.16|11
1608179130000|2020-12-17 04:25:30|641.24|638.24|641.24|638.24|641.32|638.32|641.21|638.21|9
1608179140000|2020-12-17 04:25:40|641.32|638.32|641.32|638.32|641.32|638.32|641.32|638.32|1
1608179150000|2020-12-17 04:25:50|641.3|638.3|641.23|638.23|641.3|638.3|641.23|638.23|4
1608179170000|2020-12-17 04:26:10|641.21|638.21|641.25|638.25|641.25|638.25|641.21|638.21|2
1608179180000|2020-12-17 04:26:20|641.26|638.26|641.34|638.34|641.34|638.34|641.26|638.26|5
1608179190000|2020-12-17 04:26:30|641.35|638.35|641.21|638.21|641.36|638.36|641.21|638.21|18
1608179200000|2020-12-17 04:26:40|641.2|638.2|641.19|638.19|641.22|638.22|641.19|638.19|4
1608179210000|2020-12-17 04:26:50|641.21|638.21|641.2|638.2|641.22|638.22|641.2|638.2|4
1608179220000|2020-12-17 04:27:00|641.19|638.19|641.17|638.17|641.2|638.2|641.13|638.13|18
1608179230000|2020-12-17 04:27:10|641.18|638.18|641.18|638.18|641.2|638.2|641.13|638.13|16
1608179240000|2020-12-17 04:27:20|641.17|638.17|641.22|638.22|641.24|638.24|641.17|638.17|3
1608179250000|2020-12-17 04:27:30|641.2|638.2|641.02|638.02|641.2|638.2|641|638|7
1608179260000|2020-12-17 04:27:40|641.06|638.06|641.1|638.1|641.1|638.1|641.06|638.06|7
1608179270000|2020-12-17 04:27:50|641.11|638.11|641.14|638.14|641.14|638.14|641.08|638.08|7
1608179280000|2020-12-17 04:28:00|641.13|638.13|641.13|638.13|641.13|638.13|641.13|638.13|1
1608179290000|2020-12-17 04:28:10|641.14|638.14|641.05|638.05|641.14|638.14|641.05|638.05|7
1608179300000|2020-12-17 04:28:20|641.04|638.04|641.03|638.03|641.04|638.04|641.02|638.02|3
1608179310000|2020-12-17 04:28:30|641.02|638.02|641.05|638.05|641.06|638.06|640.98|637.98|14
1608179320000|2020-12-17 04:28:40|641.03|638.03|641.01|638.01|641.07|638.07|641|638|14
1608179330000|2020-12-17 04:28:50|641|638|640.94|637.94|641.04|638.04|640.94|637.94|12
1608179340000|2020-12-17 04:29:00|640.93|637.93|640.99|637.99|641.08|638.08|640.92|637.92|20
1608179350000|2020-12-17 04:29:10|641.08|638.08|641.05|638.05|641.09|638.09|640.99|637.99|14
1608179360000|2020-12-17 04:29:20|641.07|638.07|640.99|637.99|641.07|638.07|640.98|637.98|8
1608179370000|2020-12-17 04:29:30|641.01|638.01|641|638|641.02|638.02|640.99|637.99|6
1608179380000|2020-12-17 04:29:40|641.01|638.01|641.03|638.03|641.04|638.04|641.01|638.01|3
1608179390000|2020-12-17 04:29:50|641.02|638.02|640.87|637.87|641.02|638.02|640.86|637.86|12
1608179400000|2020-12-17 04:30:00|640.86|637.86|640.85|637.85|640.87|637.87|640.85|637.85|4
1608179440000|2020-12-17 04:30:40|640.82|637.82|640.82|637.82|640.82|637.82|640.82|637.82|1
1608179450000|2020-12-17 04:30:50|640.84|637.84|640.82|637.82|640.84|637.84|640.82|637.82|2
1608179460000|2020-12-17 04:31:00|640.85|637.85|640.94|637.94|640.97|637.97|640.85|637.85|20
1608179470000|2020-12-17 04:31:10|641.02|638.02|641.05|638.05|641.05|638.05|641.02|638.02|6
1608179480000|2020-12-17 04:31:20|641.06|638.06|641.19|638.19|641.19|638.19|641.06|638.06|7
1608179490000|2020-12-17 04:31:30|641.2|638.2|641.3|638.3|641.34|638.34|641.17|638.17|11
1608179500000|2020-12-17 04:31:40|641.31|638.31|641.45|638.45|641.46|638.46|641.31|638.31|7
1608179510000|2020-12-17 04:31:50|641.46|638.46|641.49|638.49|641.5|638.5|641.46|638.46|6
1608179520000|2020-12-17 04:32:00|641.51|638.51|641.75|638.75|641.75|638.75|641.49|638.49|10
1608179530000|2020-12-17 04:32:10|641.78|638.78|641.96|638.96|641.97|638.97|641.73|638.73|11
1608179540000|2020-12-17 04:32:20|641.99|638.99|641.92|638.92|641.99|638.99|641.92|638.92|4
1608179550000|2020-12-17 04:32:30|641.91|638.91|641.97|638.97|641.97|638.97|641.88|638.88|5
1608179560000|2020-12-17 04:32:40|641.98|638.98|641.98|638.98|642.01|639.01|641.97|638.97|10
1608179570000|2020-12-17 04:32:50|641.97|638.97|641.99|638.99|642|639|641.89|638.89|15
1608179580000|2020-12-17 04:33:00|641.98|638.98|641.82|638.82|642|639|641.82|638.82|12
1608179590000|2020-12-17 04:33:10|641.77|638.77|641.51|638.51|641.77|638.77|641.51|638.51|27
1608179600000|2020-12-17 04:33:20|641.52|638.52|641.49|638.49|641.52|638.52|641.47|638.47|4
1608179610000|2020-12-17 04:33:30|641.48|638.48|641.4|638.4|641.48|638.48|641.4|638.4|6
1608179620000|2020-12-17 04:33:40|641.39|638.39|641.19|638.19|641.4|638.4|641.19|638.19|17
1608179630000|2020-12-17 04:33:50|641.2|638.2|641.28|638.28|641.34|638.34|641.19|638.19|14
1608179640000|2020-12-17 04:34:00|641.29|638.29|641.23|638.23|641.29|638.29|641.23|638.23|6
1608179650000|2020-12-17 04:34:10|641.24|638.24|641.5|638.5|641.5|638.5|641.18|638.18|15
1608179660000|2020-12-17 04:34:20|641.54|638.54|641.54|638.54|641.54|638.54|641.54|638.54|1
1608179670000|2020-12-17 04:34:30|641.6|638.6|641.53|638.53|641.6|638.6|641.53|638.53|2
1608179680000|2020-12-17 04:34:40|641.54|638.54|641.52|638.52|641.55|638.55|641.52|638.52|4
1608179690000|2020-12-17 04:34:50|641.47|638.47|641.43|638.43|641.47|638.47|641.43|638.43|3
1608179700000|2020-12-17 04:35:00|641.45|638.45|641.46|638.46|641.46|638.46|641.43|638.43|4
1608179710000|2020-12-17 04:35:10|641.44|638.44|641.46|638.46|641.46|638.46|641.44|638.44|2
1608179720000|2020-12-17 04:35:20|641.44|638.44|641.2|638.2|641.46|638.46|641.18|638.18|22
1608179730000|2020-12-17 04:35:30|641.19|638.19|641.02|638.02|641.21|638.21|641.01|638.01|15
1608179740000|2020-12-17 04:35:40|641.01|638.01|640.95|637.95|641.02|638.02|640.91|637.91|11
1608179750000|2020-12-17 04:35:50|640.7|637.7|640.83|637.83|640.89|637.89|640.69|637.69|12
1608179760000|2020-12-17 04:36:00|640.84|637.84|640.59|637.59|640.84|637.84|640.59|637.59|15
1608179770000|2020-12-17 04:36:10|640.58|637.58|640.43|637.43|640.58|637.58|640.43|637.43|10
1608179780000|2020-12-17 04:36:20|640.44|637.44|640.11|637.11|640.44|637.44|640.05|637.05|26
1608179790000|2020-12-17 04:36:30|640.12|637.12|640|637|640.14|637.14|639.98|636.98|19
1608179800000|2020-12-17 04:36:40|640.01|637.01|639.99|636.99|640.01|637.01|639.98|636.98|7
1608179810000|2020-12-17 04:36:50|639.97|636.97|640.05|637.05|640.07|637.07|639.96|636.96|13
1608179820000|2020-12-17 04:37:00|640.06|637.06|639.99|636.99|640.06|637.06|639.98|636.98|6
1608179830000|2020-12-17 04:37:10|640|637|640.2|637.2|640.21|637.21|639.99|636.99|18
1608179840000|2020-12-17 04:37:20|640.18|637.18|640.1|637.1|640.18|637.18|640.09|637.09|8
1608179850000|2020-12-17 04:37:30|640.08|637.08|640.11|637.11|640.14|637.14|640.04|637.04|15
1608179860000|2020-12-17 04:37:40|640.12|637.12|640.02|637.02|640.12|637.12|640.02|637.02|16
1608179870000|2020-12-17 04:37:50|640|637|640.05|637.05|640.09|637.09|639.99|636.99|15
1608179880000|2020-12-17 04:38:00|640.04|637.04|640.04|637.04|640.1|637.1|640.04|637.04|11
1608179890000|2020-12-17 04:38:10|640.05|637.05|639.96|636.96|640.05|637.05|639.96|636.96|10
1608179900000|2020-12-17 04:38:20|639.95|636.95|640.12|637.12|640.12|637.12|639.95|636.95|14
1608179910000|2020-12-17 04:38:30|640.13|637.13|640.2|637.2|640.22|637.22|640.13|637.13|9
1608179920000|2020-12-17 04:38:40|640.22|637.22|640.2|637.2|640.23|637.23|640.2|637.2|11
1608179930000|2020-12-17 04:38:50|640.18|637.18|640.2|637.2|640.2|637.2|640.17|637.17|3
1608179940000|2020-12-17 04:39:00|640.18|637.18|640|637|640.18|637.18|640|637|10
1608179950000|2020-12-17 04:39:10|639.98|636.98|639.86|636.86|640|637|639.86|636.86|11
1608179960000|2020-12-17 04:39:20|639.88|636.88|639.81|636.81|639.95|636.95|639.81|636.81|10
1608179970000|2020-12-17 04:39:30|639.8|636.8|639.64|636.64|639.8|636.8|639.64|636.64|7
1608179980000|2020-12-17 04:39:40|639.62|636.62|639.74|636.74|639.74|636.74|639.61|636.61|12
1608179990000|2020-12-17 04:39:50|639.78|636.78|639.61|636.61|639.79|636.79|639.56|636.56|15
1608180000000|2020-12-17 04:40:00|639.54|636.54|639.45|636.45|639.54|636.54|639.36|636.36|22
1608180010000|2020-12-17 04:40:10|639.43|636.43|639.44|636.44|639.45|636.45|639.43|636.43|5
1608180030000|2020-12-17 04:40:30|639.45|636.45|639.33|636.33|639.45|636.45|639.23|636.23|19
1608180040000|2020-12-17 04:40:40|639.34|636.34|639.54|636.54|639.54|636.54|639.34|636.34|14
1608180050000|2020-12-17 04:40:50|639.55|636.55|639.4|636.4|639.62|636.62|639.4|636.4|15
1608180060000|2020-12-17 04:41:00|639.34|636.34|639.38|636.38|639.39|636.39|639.31|636.31|18
1608180070000|2020-12-17 04:41:10|639.4|636.4|639.68|636.68|639.68|636.68|639.4|636.4|13
1608180080000|2020-12-17 04:41:20|639.66|636.66|639.59|636.59|639.7|636.7|639.59|636.59|13
1608180090000|2020-12-17 04:41:30|639.61|636.61|639.7|636.7|639.7|636.7|639.61|636.61|3
1608180100000|2020-12-17 04:41:40|639.75|636.75|639.62|636.62|639.75|636.75|639.62|636.62|11
1608180110000|2020-12-17 04:41:50|639.64|636.64|639.68|636.68|639.71|636.71|639.64|636.64|11
1608180120000|2020-12-17 04:42:00|639.65|636.65|639.95|636.95|639.99|636.99|639.65|636.65|15
1608180130000|2020-12-17 04:42:10|639.98|636.98|639.98|636.98|639.99|636.99|639.94|636.94|10
1608180140000|2020-12-17 04:42:20|639.99|636.99|640.01|637.01|640.01|637.01|639.98|636.98|4
1608180150000|2020-12-17 04:42:30|640.07|637.07|640.34|637.34|640.37|637.37|640.07|637.07|8
1608180160000|2020-12-17 04:42:40|640.32|637.32|640.71|637.71|640.71|637.71|640.32|637.32|17
1608180170000|2020-12-17 04:42:50|640.67|637.67|640.67|637.67|640.72|637.72|640.61|637.61|12
1608180180000|2020-12-17 04:43:00|640.6|637.6|640.6|637.6|640.66|637.66|640.57|637.57|12
1608180190000|2020-12-17 04:43:10|640.73|637.73|640.81|637.81|640.81|637.81|640.73|637.73|12
1608180200000|2020-12-17 04:43:20|640.8|637.8|640.25|637.25|640.8|637.8|640.24|637.24|22
1608180210000|2020-12-17 04:43:30|640.24|637.24|640.33|637.33|640.34|637.34|640.24|637.24|13
1608180220000|2020-12-17 04:43:40|640.31|637.31|639.94|636.94|640.31|637.31|639.94|636.94|21
1608180230000|2020-12-17 04:43:50|639.95|636.95|639.8|636.8|639.95|636.95|639.8|636.8|14
1608180240000|2020-12-17 04:44:00|639.82|636.82|639.85|636.85|639.85|636.85|639.82|636.82|3
1608180250000|2020-12-17 04:44:10|639.86|636.86|640.33|637.33|640.33|637.33|639.86|636.86|24
1608180260000|2020-12-17 04:44:20|640.32|637.32|640.12|637.12|640.32|637.32|640.12|637.12|19
1608180270000|2020-12-17 04:44:30|640.11|637.11|640.16|637.16|640.18|637.18|639.96|636.96|14
1608180280000|2020-12-17 04:44:40|640.13|637.13|640.08|637.08|640.13|637.13|640.07|637.07|8
1608180290000|2020-12-17 04:44:50|640.07|637.07|640.28|637.28|640.29|637.29|640.07|637.07|18
1608180310000|2020-12-17 04:45:10|640.27|637.27|640.36|637.36|640.36|637.36|640.26|637.26|10
1608180320000|2020-12-17 04:45:20|640.33|637.33|640.32|637.32|640.33|637.33|640.3|637.3|5
1608180330000|2020-12-17 04:45:30|640.29|637.29|640.51|637.51|640.51|637.51|640.29|637.29|2
1608180340000|2020-12-17 04:45:40|640.52|637.52|640.4|637.4|640.52|637.52|640.39|637.39|9
1608180350000|2020-12-17 04:45:50|640.37|637.37|640.37|637.37|640.4|637.4|640.36|637.36|7
1608180360000|2020-12-17 04:46:00|640.38|637.38|640.47|637.47|640.57|637.57|640.38|637.38|16
1608180370000|2020-12-17 04:46:10|640.52|637.52|640.5|637.5|640.54|637.54|640.46|637.46|12
1608180380000|2020-12-17 04:46:20|640.49|637.49|640.53|637.53|640.55|637.55|640.49|637.49|6
1608180390000|2020-12-17 04:46:30|640.48|637.48|640.47|637.47|640.51|637.51|640.35|637.35|16
1608180400000|2020-12-17 04:46:40|640.49|637.49|640.71|637.71|640.71|637.71|640.46|637.46|15
1608180410000|2020-12-17 04:46:50|640.77|637.77|640.67|637.67|640.77|637.77|640.67|637.67|3
1608180420000|2020-12-17 04:47:00|640.68|637.68|641.02|638.02|641.02|638.02|640.67|637.67|13
1608180430000|2020-12-17 04:47:10|641.03|638.03|641.09|638.09|641.15|638.15|641.03|638.03|9
1608180440000|2020-12-17 04:47:20|641.19|638.19|641.08|638.08|641.24|638.24|641.07|638.07|15
1608180450000|2020-12-17 04:47:30|640.98|637.98|641.29|638.29|641.29|638.29|640.98|637.98|6
1608180460000|2020-12-17 04:47:40|641.3|638.3|641.29|638.29|641.3|638.3|641.29|638.29|6
1608180470000|2020-12-17 04:47:50|641.3|638.3|641.29|638.29|641.32|638.32|641.27|638.27|8
1608180480000|2020-12-17 04:48:00|641.23|638.23|641.41|638.41|641.46|638.46|641.23|638.23|19
1608180490000|2020-12-17 04:48:10|641.4|638.4|641.55|638.55|641.55|638.55|641.37|638.37|7
1608180500000|2020-12-17 04:48:20|641.49|638.49|641.48|638.48|641.49|638.49|641.48|638.48|2
1608180510000|2020-12-17 04:48:30|641.54|638.54|641.48|638.48|641.73|638.73|641.48|638.48|16
1608180520000|2020-12-17 04:48:40|641.49|638.49|641.63|638.63|641.74|638.74|641.48|638.48|16
1608180530000|2020-12-17 04:48:50|641.68|638.68|641.67|638.67|641.69|638.69|641.56|638.56|4
1608180540000|2020-12-17 04:49:00|641.66|638.66|641.66|638.66|641.66|638.66|641.66|638.66|1
1608180550000|2020-12-17 04:49:10|641.7|638.7|641.8|638.8|641.8|638.8|641.66|638.66|10
1608180560000|2020-12-17 04:49:20|641.82|638.82|641.81|638.81|641.83|638.83|641.79|638.79|6
1608180570000|2020-12-17 04:49:30|641.79|638.79|641.68|638.68|641.81|638.81|641.67|638.67|11
1608180580000|2020-12-17 04:49:40|641.61|638.61|641.53|638.53|641.61|638.61|641.47|638.47|19
1608180590000|2020-12-17 04:49:50|641.54|638.54|641.67|638.67|641.67|638.67|641.54|638.54|15
1608180600000|2020-12-17 04:50:00|641.66|638.66|641.51|638.51|641.66|638.66|641.51|638.51|9
1608180610000|2020-12-17 04:50:10|641.5|638.5|641.4|638.4|641.5|638.5|641.39|638.39|5
1608180620000|2020-12-17 04:50:20|641.39|638.39|641.39|638.39|641.4|638.4|641.38|638.38|6
1608180630000|2020-12-17 04:50:30|641.32|638.32|641.36|638.36|641.36|638.36|641.32|638.32|5
1608180640000|2020-12-17 04:50:40|641.35|638.35|641.28|638.28|641.35|638.35|641.28|638.28|8
1608180650000|2020-12-17 04:50:50|641.29|638.29|641.53|638.53|641.53|638.53|641.29|638.29|15
1608180660000|2020-12-17 04:51:00|641.51|638.51|641.47|638.47|641.53|638.53|641.47|638.47|6
1608180670000|2020-12-17 04:51:10|641.48|638.48|641.45|638.45|641.48|638.48|641.4|638.4|10
1608180680000|2020-12-17 04:51:20|641.51|638.51|641.49|638.49|641.51|638.51|641.49|638.49|7
1608180690000|2020-12-17 04:51:30|641.48|638.48|641.51|638.51|641.51|638.51|641.46|638.46|12
1608180700000|2020-12-17 04:51:40|641.5|638.5|641.56|638.56|641.56|638.56|641.45|638.45|14
1608180710000|2020-12-17 04:51:50|641.57|638.57|641.53|638.53|641.67|638.67|641.52|638.52|13
1608180720000|2020-12-17 04:52:00|641.55|638.55|641.41|638.41|641.56|638.56|641.41|638.41|14
1608180730000|2020-12-17 04:52:10|641.42|638.42|641.46|638.46|641.47|638.47|641.41|638.41|10
1608180740000|2020-12-17 04:52:20|641.45|638.45|641.43|638.43|641.52|638.52|641.43|638.43|13
1608180750000|2020-12-17 04:52:30|641.42|638.42|641.31|638.31|641.43|638.43|641.31|638.31|11
1608180760000|2020-12-17 04:52:40|641.25|638.25|641.07|638.07|641.25|638.25|641.05|638.05|8
1608180770000|2020-12-17 04:52:50|641.03|638.03|640.85|637.85|641.06|638.06|640.84|637.84|13
1608180780000|2020-12-17 04:53:00|640.86|637.86|640.85|637.85|640.86|637.86|640.81|637.81|11
1608180790000|2020-12-17 04:53:10|640.84|637.84|640.69|637.69|640.84|637.84|640.68|637.68|10
1608180800000|2020-12-17 04:53:20|640.68|637.68|640.69|637.69|640.7|637.7|640.68|637.68|6
1608180810000|2020-12-17 04:53:30|640.67|637.67|640.68|637.68|640.69|637.69|640.67|637.67|10
1608180820000|2020-12-17 04:53:40|640.67|637.67|640.55|637.55|640.68|637.68|640.52|637.52|19
1608180830000|2020-12-17 04:53:50|640.61|637.61|640.62|637.62|640.71|637.71|640.6|637.6|13
1608180840000|2020-12-17 04:54:00|640.6|637.6|640.75|637.75|640.75|637.75|640.59|637.59|6
1608180850000|2020-12-17 04:54:10|640.7|637.7|641.01|638.01|641.07|638.07|640.7|637.7|17
1608180860000|2020-12-17 04:54:20|640.98|637.98|641.04|638.04|641.11|638.11|640.95|637.95|8
1608180870000|2020-12-17 04:54:30|641.05|638.05|641.04|638.04|641.05|638.05|641.04|638.04|4
1608180880000|2020-12-17 04:54:40|641.05|638.05|641.06|638.06|641.06|638.06|641.04|638.04|8
1608180890000|2020-12-17 04:54:50|641.04|638.04|640.87|637.87|641.04|638.04|640.84|637.84|21
1608180900000|2020-12-17 04:55:00|640.85|637.85|640.8|637.8|640.89|637.89|640.71|637.71|20
1608180910000|2020-12-17 04:55:10|640.81|637.81|640.81|637.81|640.81|637.81|640.74|637.74|22
1608180920000|2020-12-17 04:55:20|640.8|637.8|640.36|637.36|640.8|637.8|640.33|637.33|15
1608180930000|2020-12-17 04:55:30|640.37|637.37|640.42|637.42|640.43|637.43|640.37|637.37|10
1608180940000|2020-12-17 04:55:40|640.4|637.4|640.38|637.38|640.43|637.43|640.37|637.37|14
1608180950000|2020-12-17 04:55:50|640.37|637.37|640.22|637.22|640.39|637.39|640.22|637.22|15
1608180960000|2020-12-17 04:56:00|640.21|637.21|640.26|637.26|640.26|637.26|640.17|637.17|8
1608180970000|2020-12-17 04:56:10|640.25|637.25|640.14|637.14|640.25|637.25|640.14|637.14|13
1608180980000|2020-12-17 04:56:20|640.13|637.13|640.12|637.12|640.13|637.13|640.06|637.06|12
1608180990000|2020-12-17 04:56:30|640.13|637.13|640.38|637.38|640.41|637.41|640.13|637.13|18
1608181000000|2020-12-17 04:56:40|640.37|637.37|640.28|637.28|640.39|637.39|640.28|637.28|11
1608181010000|2020-12-17 04:56:50|640.14|637.14|640.28|637.28|640.28|637.28|640.14|637.14|10
1608181020000|2020-12-17 04:57:00|640.24|637.24|640.24|637.24|640.25|637.25|640.24|637.24|3
1608181030000|2020-12-17 04:57:10|640.25|637.25|640.19|637.19|640.25|637.25|640.18|637.18|8
1608181040000|2020-12-17 04:57:20|640.18|637.18|640.17|637.17|640.2|637.2|640.16|637.16|8
1608181050000|2020-12-17 04:57:30|640.16|637.16|639.89|636.89|640.16|637.16|639.88|636.88|16
1608181060000|2020-12-17 04:57:40|639.9|636.9|639.88|636.88|639.92|636.92|639.77|636.77|14
1608181070000|2020-12-17 04:57:50|639.89|636.89|639.89|636.89|639.89|636.89|639.88|636.88|11
1608181080000|2020-12-17 04:58:00|639.94|636.94|640.09|637.09|640.12|637.12|639.93|636.93|10
1608181090000|2020-12-17 04:58:10|640.08|637.08|639.96|636.96|640.08|637.08|639.96|636.96|9
1608181100000|2020-12-17 04:58:20|639.92|636.92|639.76|636.76|639.94|636.94|639.76|636.76|19
1608181110000|2020-12-17 04:58:30|639.78|636.78|639.71|636.71|639.84|636.84|639.69|636.69|15
1608181120000|2020-12-17 04:58:40|639.72|636.72|639.72|636.72|639.73|636.73|639.72|636.72|5
1608181130000|2020-12-17 04:58:50|639.73|636.73|639.71|636.71|639.75|636.75|639.71|636.71|6
1608181140000|2020-12-17 04:59:00|639.73|636.73|639.98|636.98|640.02|637.02|639.73|636.73|10
1608181150000|2020-12-17 04:59:10|639.99|636.99|639.98|636.98|640|637|639.98|636.98|3
1608181160000|2020-12-17 04:59:20|640.02|637.02|639.98|636.98|640.02|637.02|639.97|636.97|7
1608181170000|2020-12-17 04:59:30|639.97|636.97|639.74|636.74|639.97|636.97|639.74|636.74|10
1608181180000|2020-12-17 04:59:40|639.69|636.69|639.62|636.62|639.7|636.7|639.61|636.61|13
1608181190000|2020-12-17 04:59:50|639.63|636.63|639.62|636.62|639.68|636.68|639.62|636.62|13
1608181200000|2020-12-17 05:00:00|639.61|636.61|639.44|636.44|639.61|636.61|639.44|636.44|13
1608181210000|2020-12-17 05:00:10|639.45|636.45|639.59|636.59|639.6|636.6|639.44|636.44|15
1608181220000|2020-12-17 05:00:20|639.58|636.58|639.64|636.64|639.65|636.65|639.57|636.57|13
1608181230000|2020-12-17 05:00:30|639.59|636.59|639.97|636.97|639.97|636.97|639.55|636.55|20
1608181240000|2020-12-17 05:00:40|639.88|636.88|639.66|636.66|639.88|636.88|639.64|636.64|19
1608181250000|2020-12-17 05:00:50|639.67|636.67|639.71|636.71|639.73|636.73|639.67|636.67|10
1608181260000|2020-12-17 05:01:00|639.7|636.7|639.67|636.67|639.7|636.7|639.64|636.64|9
1608181270000|2020-12-17 05:01:10|639.68|636.68|639.76|636.76|639.76|636.76|639.68|636.68|10
1608181280000|2020-12-17 05:01:20|639.75|636.75|639.75|636.75|639.77|636.77|639.75|636.75|3
1608181290000|2020-12-17 05:01:30|639.76|636.76|639.9|636.9|639.92|636.92|639.74|636.74|8
1608181300000|2020-12-17 05:01:40|639.91|636.91|639.93|636.93|639.93|636.93|639.91|636.91|13
1608181310000|2020-12-17 05:01:50|639.92|636.92|639.99|636.99|639.99|636.99|639.91|636.91|8
1608181320000|2020-12-17 05:02:00|640.04|637.04|640.06|637.06|640.12|637.12|640.04|637.04|8
1608181330000|2020-12-17 05:02:10|640.09|637.09|640.21|637.21|640.25|637.25|640.07|637.07|22
1608181340000|2020-12-17 05:02:20|640.28|637.28|640.3|637.3|640.32|637.32|640.18|637.18|9
1608181350000|2020-12-17 05:02:30|640.29|637.29|640.33|637.33|640.37|637.37|640.29|637.29|9
1608181360000|2020-12-17 05:02:40|640.37|637.37|640.48|637.48|640.6|637.6|640.33|637.33|9
1608181370000|2020-12-17 05:02:50|640.5|637.5|640.39|637.39|640.5|637.5|640.38|637.38|13
1608181380000|2020-12-17 05:03:00|640.41|637.41|640.39|637.39|640.46|637.46|640.39|637.39|12
1608181390000|2020-12-17 05:03:10|640.4|637.4|640.76|637.76|640.76|637.76|640.4|637.4|11
1608181400000|2020-12-17 05:03:20|640.77|637.77|640.76|637.76|640.78|637.78|640.73|637.73|7
1608181410000|2020-12-17 05:03:30|640.75|637.75|640.77|637.77|640.8|637.8|640.69|637.69|16
1608181420000|2020-12-17 05:03:40|640.78|637.78|641.06|638.06|641.17|638.17|640.78|637.78|17
1608181430000|2020-12-17 05:03:50|641.07|638.07|641.08|638.08|641.14|638.14|640.93|637.93|10
1608181440000|2020-12-17 05:04:00|641.21|638.21|641.14|638.14|641.21|638.21|641.14|638.14|8
1608181450000|2020-12-17 05:04:10|641.15|638.15|640.86|637.86|641.15|638.15|640.85|637.85|26
1608181460000|2020-12-17 05:04:20|640.84|637.84|640.89|637.89|640.89|637.89|640.83|637.83|8
1608181470000|2020-12-17 05:04:30|640.88|637.88|640.91|637.91|640.91|637.91|640.88|637.88|2
1608181480000|2020-12-17 05:04:40|640.88|637.88|640.75|637.75|640.88|637.88|640.75|637.75|16
1608181490000|2020-12-17 05:04:50|640.7|637.7|640.43|637.43|640.7|637.7|640.43|637.43|11
1608181500000|2020-12-17 05:05:00|640.42|637.42|640.3|637.3|640.56|637.56|640.29|637.29|12
1608181510000|2020-12-17 05:05:10|640.13|637.13|640.15|637.15|640.2|637.2|640.13|637.13|10
1608181520000|2020-12-17 05:05:20|640.16|637.16|640.17|637.17|640.17|637.17|640.13|637.13|6
1608181530000|2020-12-17 05:05:30|640.16|637.16|640.23|637.23|640.23|637.23|640.05|637.05|8
1608181540000|2020-12-17 05:05:40|640.24|637.24|640.28|637.28|640.32|637.32|640.24|637.24|6
1608181550000|2020-12-17 05:05:50|640.29|637.29|640.32|637.32|640.33|637.33|640.29|637.29|7
1608181560000|2020-12-17 05:06:00|640.33|637.33|640.27|637.27|640.33|637.33|640.26|637.26|11
1608181570000|2020-12-17 05:06:10|640.3|637.3|640.64|637.64|640.74|637.74|640.28|637.28|25
1608181580000|2020-12-17 05:06:20|640.43|637.43|641.05|638.05|641.08|638.08|640.43|637.43|18
1608181590000|2020-12-17 05:06:30|641.03|638.03|640.92|637.92|641.05|638.05|640.89|637.89|15
1608181600000|2020-12-17 05:06:40|640.93|637.93|641.1|638.1|641.1|638.1|640.92|637.92|15
1608181620000|2020-12-17 05:07:00|641.11|638.11|641.09|638.09|641.11|638.11|641.05|638.05|16
1608181630000|2020-12-17 05:07:10|641.08|638.08|640.97|637.97|641.08|638.08|640.92|637.92|16
1608181640000|2020-12-17 05:07:20|640.91|637.91|641.08|638.08|641.09|638.09|640.91|637.91|11
1608181650000|2020-12-17 05:07:30|641.07|638.07|641.07|638.07|641.1|638.1|641.05|638.05|5
1608181660000|2020-12-17 05:07:40|641.08|638.08|641.04|638.04|641.08|638.08|641.04|638.04|5
1608181670000|2020-12-17 05:07:50|641.06|638.06|640.99|637.99|641.06|638.06|640.95|637.95|15
1608181680000|2020-12-17 05:08:00|640.98|637.98|641.08|638.08|641.08|638.08|640.93|637.93|17
1608181690000|2020-12-17 05:08:10|641.09|638.09|641.1|638.1|641.11|638.11|641.09|638.09|6
1608181700000|2020-12-17 05:08:20|641.08|638.08|641.08|638.08|641.09|638.09|641.08|638.08|5
1608181710000|2020-12-17 05:08:30|641.07|638.07|641.09|638.09|641.09|638.09|641.05|638.05|9
1608181720000|2020-12-17 05:08:40|641.08|638.08|641.11|638.11|641.13|638.13|641.08|638.08|11
1608181730000|2020-12-17 05:08:50|641.13|638.13|641.08|638.08|641.2|638.2|641.08|638.08|8
1608181740000|2020-12-17 05:09:00|641.1|638.1|641.18|638.18|641.2|638.2|641.07|638.07|10
1608181750000|2020-12-17 05:09:10|641.2|638.2|641.23|638.23|641.25|638.25|641.18|638.18|6
1608181760000|2020-12-17 05:09:20|641.36|638.36|641.6|638.6|641.6|638.6|641.33|638.33|17
1608181770000|2020-12-17 05:09:30|641.58|638.58|641.77|638.77|641.77|638.77|641.57|638.57|16
1608181780000|2020-12-17 05:09:40|641.78|638.78|641.77|638.77|641.79|638.79|641.72|638.72|5
1608181790000|2020-12-17 05:09:50|641.79|638.79|641.85|638.85|641.91|638.91|641.75|638.75|16
1608181800000|2020-12-17 05:10:00|641.8|638.8|641.89|638.89|641.89|638.89|641.8|638.8|14
1608181810000|2020-12-17 05:10:10|641.8|638.8|641.8|638.8|641.83|638.83|641.74|638.74|16
1608181820000|2020-12-17 05:10:20|641.79|638.79|641.79|638.79|641.8|638.8|641.77|638.77|8
1608181830000|2020-12-17 05:10:30|641.8|638.8|641.75|638.75|641.8|638.8|641.75|638.75|8
1608181840000|2020-12-17 05:10:40|641.78|638.78|641.77|638.77|641.79|638.79|641.75|638.75|6
1608181850000|2020-12-17 05:10:50|641.75|638.75|641.75|638.75|641.77|638.77|641.75|638.75|13
1608181860000|2020-12-17 05:11:00|641.77|638.77|641.78|638.78|641.81|638.81|641.76|638.76|8
1608181870000|2020-12-17 05:11:10|641.77|638.77|641.77|638.77|641.78|638.78|641.7|638.7|14
1608181880000|2020-12-17 05:11:20|641.78|638.78|641.78|638.78|641.79|638.79|641.77|638.77|10
1608181890000|2020-12-17 05:11:30|641.77|638.77|641.62|638.62|641.77|638.77|641.62|638.62|10
1608181900000|2020-12-17 05:11:40|641.64|638.64|641.66|638.66|641.67|638.67|641.64|638.64|14
1608181910000|2020-12-17 05:11:50|641.67|638.67|641.69|638.69|641.69|638.69|641.66|638.66|13
1608181920000|2020-12-17 05:12:00|641.68|638.68|641.82|638.82|641.82|638.82|641.65|638.65|14
1608181930000|2020-12-17 05:12:10|641.83|638.83|641.84|638.84|641.84|638.84|641.83|638.83|4
1608181940000|2020-12-17 05:12:20|641.83|638.83|641.8|638.8|641.84|638.84|641.8|638.8|6
1608181950000|2020-12-17 05:12:30|641.81|638.81|641.88|638.88|641.88|638.88|641.8|638.8|11
1608181960000|2020-12-17 05:12:40|641.89|638.89|641.86|638.86|641.89|638.89|641.85|638.85|8
1608181970000|2020-12-17 05:12:50|641.87|638.87|641.86|638.86|641.87|638.87|641.84|638.84|5
1608181980000|2020-12-17 05:13:00|641.84|638.84|641.81|638.81|641.84|638.84|641.76|638.76|12
1608181990000|2020-12-17 05:13:10|641.79|638.79|641.8|638.8|641.83|638.83|641.79|638.79|4
1608182000000|2020-12-17 05:13:20|641.81|638.81|641.81|638.81|641.84|638.84|641.8|638.8|11
1608182010000|2020-12-17 05:13:30|641.83|638.83|641.87|638.87|641.93|638.93|641.79|638.79|15
1608182020000|2020-12-17 05:13:40|641.84|638.84|641.88|638.88|641.96|638.96|641.84|638.84|7
1608182030000|2020-12-17 05:13:50|641.96|638.96|642.08|639.08|642.16|639.16|641.93|638.93|19
1608182040000|2020-12-17 05:14:00|642.03|639.03|642.02|639.02|642.13|639.13|642.01|639.01|17
1608182050000|2020-12-17 05:14:10|642.03|639.03|641.89|638.89|642.16|639.16|641.88|638.88|19
1608182060000|2020-12-17 05:14:20|641.91|638.91|641.97|638.97|641.99|638.99|641.91|638.91|17
1608182070000|2020-12-17 05:14:30|641.98|638.98|642.06|639.06|642.06|639.06|641.98|638.98|12
1608182080000|2020-12-17 05:14:40|642.05|639.05|642.09|639.09|642.09|639.09|642.05|639.05|6
1608182090000|2020-12-17 05:14:50|642.1|639.1|642.09|639.09|642.11|639.11|642.09|639.09|6
1608182100000|2020-12-17 05:15:00|642.1|639.1|642.23|639.23|642.23|639.23|642.1|639.1|11
1608182110000|2020-12-17 05:15:10|642.2|639.2|642.38|639.38|642.51|639.51|642.2|639.2|19
1608182120000|2020-12-17 05:15:20|642.36|639.36|642.5|639.5|642.76|639.76|642.32|639.32|21
1608182130000|2020-12-17 05:15:30|642.51|639.51|642.68|639.68|642.68|639.68|642.51|639.51|16
1608182140000|2020-12-17 05:15:40|642.58|639.58|642.58|639.58|642.66|639.66|642.52|639.52|11
1608182150000|2020-12-17 05:15:50|642.52|639.52|642.52|639.52|642.53|639.53|642.52|639.52|3
1608182160000|2020-12-17 05:16:00|642.58|639.58|643.17|640.17|643.22|640.22|642.58|639.58|16
1608182170000|2020-12-17 05:16:10|643.15|640.15|643.17|640.17|643.22|640.22|643.08|640.08|13
1608182180000|2020-12-17 05:16:20|643.18|640.18|643.53|640.53|643.53|640.53|643.18|640.18|5
1608182190000|2020-12-17 05:16:30|643.55|640.55|643.57|640.57|643.58|640.58|643.53|640.53|7
1608182200000|2020-12-17 05:16:40|643.56|640.56|643.54|640.54|643.56|640.56|643.5|640.5|16
1608182210000|2020-12-17 05:16:50|643.53|640.53|643.58|640.58|643.62|640.62|643.53|640.53|9
1608182220000|2020-12-17 05:17:00|643.59|640.59|643.69|640.69|643.69|640.69|643.59|640.59|5
1608182230000|2020-12-17 05:17:10|643.67|640.67|643.7|640.7|643.7|640.7|643.67|640.67|11
1608182240000|2020-12-17 05:17:20|643.72|640.72|643.74|640.74|643.81|640.81|643.7|640.7|10
1608182250000|2020-12-17 05:17:30|643.73|640.73|643.87|640.87|643.87|640.87|643.69|640.69|12
1608182260000|2020-12-17 05:17:40|643.88|640.88|643.93|640.93|643.93|640.93|643.86|640.86|10
1608182270000|2020-12-17 05:17:50|643.92|640.92|644.16|641.16|644.17|641.17|643.91|640.91|23
1608182280000|2020-12-17 05:18:00|644.24|641.24|644.22|641.22|644.25|641.25|644.16|641.16|19
1608182290000|2020-12-17 05:18:10|644.2|641.2|644.06|641.06|644.2|641.2|643.99|640.99|24
1608182300000|2020-12-17 05:18:20|644.09|641.09|644.08|641.08|644.16|641.16|644.04|641.04|14
1608182310000|2020-12-17 05:18:30|644.05|641.05|644.09|641.09|644.09|641.09|644.02|641.02|10
1608182320000|2020-12-17 05:18:40|644.1|641.1|643.99|640.99|644.1|641.1|643.93|640.93|16
1608182330000|2020-12-17 05:18:50|643.98|640.98|644.07|641.07|644.07|641.07|643.96|640.96|18
1608182340000|2020-12-17 05:19:00|644.08|641.08|644.1|641.1|644.16|641.16|644.04|641.04|21
1608182350000|2020-12-17 05:19:10|644.09|641.09|644.09|641.09|644.12|641.12|644.09|641.09|9
1608182360000|2020-12-17 05:19:20|644.1|641.1|643.96|640.96|644.1|641.1|643.96|640.96|14
1608182370000|2020-12-17 05:19:30|643.95|640.95|643.71|640.71|643.98|640.98|643.71|640.71|8
1608182380000|2020-12-17 05:19:40|643.73|640.73|643.76|640.76|643.77|640.77|643.71|640.71|8
1608182390000|2020-12-17 05:19:50|643.73|640.73|643.67|640.67|643.73|640.73|643.63|640.63|11
1608182400000|2020-12-17 05:20:00|643.66|640.66|643.7|640.7|643.7|640.7|643.64|640.64|15
1608182410000|2020-12-17 05:20:10|643.71|640.71|643.72|640.72|643.72|640.72|643.7|640.7|7
1608182420000|2020-12-17 05:20:20|643.73|640.73|643.6|640.6|643.73|640.73|643.59|640.59|18
1608182430000|2020-12-17 05:20:30|643.58|640.58|643.61|640.61|643.62|640.62|643.57|640.57|13
1608182440000|2020-12-17 05:20:40|643.62|640.62|643.44|640.44|643.62|640.62|643.44|640.44|14
1608182450000|2020-12-17 05:20:50|643.43|640.43|643.42|640.42|643.44|640.44|643.42|640.42|8
1608182460000|2020-12-17 05:21:00|643.43|640.43|643.93|640.93|644|641|643.43|640.43|24
1608182470000|2020-12-17 05:21:10|643.96|640.96|643.94|640.94|643.96|640.96|643.86|640.86|8
1608182480000|2020-12-17 05:21:20|643.96|640.96|643.83|640.83|643.96|640.96|643.8|640.8|8
1608182490000|2020-12-17 05:21:30|643.86|640.86|643.81|640.81|643.86|640.86|643.76|640.76|16
1608182500000|2020-12-17 05:21:40|643.78|640.78|643.86|640.86|643.86|640.86|643.69|640.69|18
1608182510000|2020-12-17 05:21:50|643.85|640.85|644.12|641.12|644.12|641.12|643.82|640.82|15
1608182520000|2020-12-17 05:22:00|644.14|641.14|644.08|641.08|644.16|641.16|644.06|641.06|15
1608182530000|2020-12-17 05:22:10|643.98|640.98|644.01|641.01|644.12|641.12|643.96|640.96|10
1608182540000|2020-12-17 05:22:20|644|641|644.15|641.15|644.15|641.15|644|641|11
1608182550000|2020-12-17 05:22:30|644.13|641.13|644.09|641.09|644.13|641.13|644.09|641.09|2
1608182560000|2020-12-17 05:22:40|644.08|641.08|644.03|641.03|644.1|641.1|643.97|640.97|13
1608182570000|2020-12-17 05:22:50|644.05|641.05|644.02|641.02|644.11|641.11|644.02|641.02|6
1608182580000|2020-12-17 05:23:00|644.03|641.03|644.02|641.02|644.03|641.03|643.94|640.94|14
1608182590000|2020-12-17 05:23:10|644|641|644.04|641.04|644.04|641.04|643.98|640.98|6
1608182600000|2020-12-17 05:23:20|644.05|641.05|643.98|640.98|644.05|641.05|643.94|640.94|9
1608182610000|2020-12-17 05:23:30|644.01|641.01|643.99|640.99|644.02|641.02|643.97|640.97|13
1608182620000|2020-12-17 05:23:40|644|641|643.96|640.96|644|641|643.91|640.91|7
1608182630000|2020-12-17 05:23:50|643.94|640.94|643.96|640.96|643.97|640.97|643.89|640.89|11
1608182640000|2020-12-17 05:24:00|643.95|640.95|643.93|640.93|643.95|640.95|643.91|640.91|4
1608182650000|2020-12-17 05:24:10|643.94|640.94|643.91|640.91|643.94|640.94|643.89|640.89|12
1608182660000|2020-12-17 05:24:20|643.98|640.98|643.99|640.99|644.08|641.08|643.98|640.98|13
1608182670000|2020-12-17 05:24:30|643.98|640.98|643.96|640.96|644.01|641.01|643.94|640.94|10
1608182680000|2020-12-17 05:24:40|643.97|640.97|644.02|641.02|644.02|641.02|643.94|640.94|7
1608182690000|2020-12-17 05:24:50|644.01|641.01|643.97|640.97|644.03|641.03|643.94|640.94|18
1608182700000|2020-12-17 05:25:00|643.96|640.96|644.06|641.06|644.09|641.09|643.88|640.88|21
1608182710000|2020-12-17 05:25:10|643.94|640.94|644.05|641.05|644.05|641.05|643.94|640.94|2
1608182720000|2020-12-17 05:25:20|644.04|641.04|644.07|641.07|644.15|641.15|644.04|641.04|15
1608182730000|2020-12-17 05:25:30|644.05|641.05|643.96|640.96|644.05|641.05|643.96|640.96|7
1608182740000|2020-12-17 05:25:40|644.02|641.02|643.96|640.96|644.02|641.02|643.96|640.96|6
1608182750000|2020-12-17 05:25:50|644.02|641.02|644.17|641.17|644.17|641.17|644.02|641.02|3
1608182760000|2020-12-17 05:26:00|644.13|641.13|644.19|641.19|644.19|641.19|644.01|641.01|13
1608182770000|2020-12-17 05:26:10|644.2|641.2|644.19|641.19|644.2|641.2|644.19|641.19|8
1608182780000|2020-12-17 05:26:20|644.2|641.2|644.19|641.19|644.2|641.2|644.19|641.19|2
1608182790000|2020-12-17 05:26:30|644.2|641.2|644.15|641.15|644.2|641.2|644.13|641.13|7
1608182800000|2020-12-17 05:26:40|644.16|641.16|644.15|641.15|644.16|641.16|644.14|641.14|4
1608182810000|2020-12-17 05:26:50|644.14|641.14|644.14|641.14|644.14|641.14|644.14|641.14|1
1608182830000|2020-12-17 05:27:10|644.15|641.15|644.29|641.29|644.29|641.29|644.15|641.15|12
1608182840000|2020-12-17 05:27:20|644.31|641.31|644.26|641.26|644.31|641.31|644.26|641.26|7
1608182850000|2020-12-17 05:27:30|644.27|641.27|644.1|641.1|644.27|641.27|644.07|641.07|14
1608182860000|2020-12-17 05:27:40|644.26|641.26|644.28|641.28|644.3|641.3|644.26|641.26|6
1608182870000|2020-12-17 05:27:50|644.24|641.24|644.28|641.28|644.28|641.28|644.09|641.09|6
1608182880000|2020-12-17 05:28:00|644.22|641.22|644.22|641.22|644.22|641.22|644.12|641.12|8
1608182890000|2020-12-17 05:28:10|644.26|641.26|644.23|641.23|644.29|641.29|644.2|641.2|12
1608182900000|2020-12-17 05:28:20|644.22|641.22|644.24|641.24|644.26|641.26|644.22|641.22|5
1608182910000|2020-12-17 05:28:30|644.25|641.25|644.03|641.03|644.25|641.25|644.03|641.03|18
1608182920000|2020-12-17 05:28:40|644.04|641.04|644.19|641.19|644.19|641.19|644.04|641.04|12
1608182930000|2020-12-17 05:28:50|644.2|641.2|644.15|641.15|644.26|641.26|644.14|641.14|17
1608182940000|2020-12-17 05:29:00|644.16|641.16|644.08|641.08|644.17|641.17|644.08|641.08|14
1608182950000|2020-12-17 05:29:10|644.09|641.09|644.09|641.09|644.09|641.09|644.08|641.08|3
1608182960000|2020-12-17 05:29:20|644.08|641.08|644.03|641.03|644.09|641.09|644.02|641.02|10
1608182970000|2020-12-17 05:29:30|644.02|641.02|643.96|640.96|644.03|641.03|643.94|640.94|16
1608182980000|2020-12-17 05:29:40|643.95|640.95|643.89|640.89|643.95|640.95|643.88|640.88|10
1608182990000|2020-12-17 05:29:50|643.88|640.88|643.59|640.59|643.88|640.88|643.57|640.57|11
1608183000000|2020-12-17 05:30:00|643.61|640.61|643.74|640.74|643.74|640.74|643.61|640.61|10
1608183010000|2020-12-17 05:30:10|643.75|640.75|643.93|640.93|643.94|640.94|643.73|640.73|15
1608183020000|2020-12-17 05:30:20|643.91|640.91|643.91|640.91|643.91|640.91|643.91|640.91|1
1608183030000|2020-12-17 05:30:30|643.94|640.94|643.77|640.77|643.94|640.94|643.77|640.77|10
1608183040000|2020-12-17 05:30:40|643.76|640.76|643.48|640.48|643.76|640.76|643.47|640.47|15
1608183050000|2020-12-17 05:30:50|643.51|640.51|643.5|640.5|643.52|640.52|643.5|640.5|6
1608183060000|2020-12-17 05:31:00|643.52|640.52|643.83|640.83|643.88|640.88|643.52|640.52|15
1608183070000|2020-12-17 05:31:10|643.82|640.82|643.76|640.76|643.83|640.83|643.76|640.76|12
1608183080000|2020-12-17 05:31:20|643.77|640.77|643.66|640.66|643.77|640.77|643.66|640.66|9
1608183090000|2020-12-17 05:31:30|643.65|640.65|643.62|640.62|643.68|640.68|643.62|640.62|13
1608183100000|2020-12-17 05:31:40|643.63|640.63|643.61|640.61|643.63|640.63|643.59|640.59|6
1608183110000|2020-12-17 05:31:50|643.62|640.62|643.6|640.6|643.64|640.64|643.58|640.58|9
1608183120000|2020-12-17 05:32:00|643.61|640.61|643.65|640.65|643.66|640.66|643.61|640.61|8
1608183130000|2020-12-17 05:32:10|643.66|640.66|643.63|640.63|643.66|640.66|643.62|640.62|5
1608183140000|2020-12-17 05:32:20|643.61|640.61|643.46|640.46|643.61|640.61|643.46|640.46|13
1608183150000|2020-12-17 05:32:30|643.45|640.45|643.48|640.48|643.48|640.48|643.45|640.45|10
1608183160000|2020-12-17 05:32:40|643.49|640.49|643.5|640.5|643.5|640.5|643.41|640.41|11
1608183170000|2020-12-17 05:32:50|643.48|640.48|643.52|640.52|643.54|640.54|643.47|640.47|11
1608183180000|2020-12-17 05:33:00|643.51|640.51|643.6|640.6|643.6|640.6|643.5|640.5|8
1608183190000|2020-12-17 05:33:10|643.63|640.63|643.57|640.57|643.64|640.64|643.54|640.54|17
1608183200000|2020-12-17 05:33:20|643.58|640.58|643.56|640.56|643.59|640.59|643.48|640.48|13
1608183210000|2020-12-17 05:33:30|643.55|640.55|643.54|640.54|643.55|640.55|643.46|640.46|6
1608183220000|2020-12-17 05:33:40|643.55|640.55|643.72|640.72|643.72|640.72|643.55|640.55|9
1608183230000|2020-12-17 05:33:50|643.79|640.79|643.67|640.67|643.79|640.79|643.67|640.67|5
1608183240000|2020-12-17 05:34:00|643.7|640.7|643.69|640.69|643.7|640.7|643.69|640.69|2
1608183250000|2020-12-17 05:34:10|643.71|640.71|643.7|640.7|643.71|640.71|643.63|640.63|5
1608183260000|2020-12-17 05:34:20|643.62|640.62|643.7|640.7|643.7|640.7|643.59|640.59|4
1608183270000|2020-12-17 05:34:30|643.66|640.66|643.71|640.71|643.71|640.71|643.63|640.63|4
1608183280000|2020-12-17 05:34:40|643.7|640.7|643.74|640.74|643.74|640.74|643.69|640.69|9
1608183290000|2020-12-17 05:34:50|643.75|640.75|643.7|640.7|643.75|640.75|643.67|640.67|11
1608183300000|2020-12-17 05:35:00|643.69|640.69|643.74|640.74|643.74|640.74|643.67|640.67|13
1608183310000|2020-12-17 05:35:10|643.75|640.75|643.73|640.73|643.75|640.75|643.7|640.7|5
1608183320000|2020-12-17 05:35:20|643.74|640.74|643.77|640.77|643.82|640.82|643.74|640.74|8
1608183330000|2020-12-17 05:35:30|643.73|640.73|644.16|641.16|644.25|641.25|643.73|640.73|21
1608183340000|2020-12-17 05:35:40|644.21|641.21|644.19|641.19|644.28|641.28|644.11|641.11|19
1608183350000|2020-12-17 05:35:50|644.21|641.21|644.2|641.2|644.21|641.21|644.13|641.13|7
1608183360000|2020-12-17 05:36:00|644.23|641.23|644.24|641.24|644.34|641.34|644.21|641.21|12
1608183370000|2020-12-17 05:36:10|644.25|641.25|644.27|641.27|644.28|641.28|644.21|641.21|17
1608183380000|2020-12-17 05:36:20|644.25|641.25|644.27|641.27|644.29|641.29|644.25|641.25|9
1608183390000|2020-12-17 05:36:30|644.28|641.28|644.48|641.48|644.48|641.48|644.27|641.27|19
1608183400000|2020-12-17 05:36:40|644.51|641.51|644.51|641.51|644.53|641.53|644.51|641.51|6
1608183410000|2020-12-17 05:36:50|644.49|641.49|644.47|641.47|644.54|641.54|644.46|641.46|8
1608183420000|2020-12-17 05:37:00|644.49|641.49|644.54|641.54|644.56|641.56|644.43|641.43|16
1608183430000|2020-12-17 05:37:10|644.56|641.56|644.89|641.89|644.89|641.89|644.54|641.54|18
1608183440000|2020-12-17 05:37:20|644.98|641.98|644.98|641.98|645|642|644.97|641.97|10
1608183450000|2020-12-17 05:37:30|645.01|642.01|644.99|641.99|645.03|642.03|644.98|641.98|7
1608183460000|2020-12-17 05:37:40|645.19|642.19|645.06|642.06|645.27|642.27|645.05|642.05|23
1608183470000|2020-12-17 05:37:50|645.13|642.13|645.21|642.21|645.21|642.21|645.09|642.09|12
1608183480000|2020-12-17 05:38:00|645.16|642.16|645.2|642.2|645.24|642.24|645.13|642.13|17
1608183490000|2020-12-17 05:38:10|645.21|642.21|645.43|642.43|645.43|642.43|645.2|642.2|13
1608183500000|2020-12-17 05:38:20|645.62|642.62|645.61|642.61|645.64|642.64|645.61|642.61|7
1608183510000|2020-12-17 05:38:30|645.58|642.58|645.58|642.58|645.64|642.64|645.57|642.57|9
1608183520000|2020-12-17 05:38:40|645.59|642.59|645.6|642.6|645.6|642.6|645.56|642.56|4
1608183530000|2020-12-17 05:38:50|645.58|642.58|646.06|643.06|646.06|643.06|645.51|642.51|20
1608183540000|2020-12-17 05:39:00|646|643|646.59|643.59|646.63|643.63|645.9|642.9|21
1608183550000|2020-12-17 05:39:10|646.56|643.56|646.55|643.55|646.6|643.6|646.54|643.54|8
1608183560000|2020-12-17 05:39:20|646.54|643.54|646.41|643.41|646.57|643.57|646.41|643.41|19
1608183570000|2020-12-17 05:39:30|646.4|643.4|646.44|643.44|646.47|643.47|646.39|643.39|15
1608183580000|2020-12-17 05:39:40|646.42|643.42|646.4|643.4|646.43|643.43|646.4|643.4|5
1608183590000|2020-12-17 05:39:50|646.42|643.42|646.41|643.41|646.43|643.43|646.41|643.41|7
1608183600000|2020-12-17 05:40:00|646.42|643.42|646.2|643.2|646.54|643.54|646.2|643.2|17
1608183610000|2020-12-17 05:40:10|646.21|643.21|646.09|643.09|646.21|643.21|646.02|643.02|25
1608183620000|2020-12-17 05:40:20|646.06|643.06|646.03|643.03|646.06|643.06|645.95|642.95|19
1608183630000|2020-12-17 05:40:30|646.04|643.04|646.1|643.1|646.1|643.1|646.04|643.04|14
1608183640000|2020-12-17 05:40:40|646.11|643.11|646.1|643.1|646.14|643.14|646.08|643.08|16
1608183650000|2020-12-17 05:40:50|646.09|643.09|646.05|643.05|646.1|643.1|646.05|643.05|16
1608183660000|2020-12-17 05:41:00|646.06|643.06|646.07|643.07|646.08|643.08|646.05|643.05|12
1608183670000|2020-12-17 05:41:10|646.06|643.06|646.03|643.03|646.07|643.07|645.99|642.99|10
1608183680000|2020-12-17 05:41:20|646.02|643.02|646.01|643.01|646.02|643.02|646|643|12
1608183690000|2020-12-17 05:41:30|646|643|645.95|642.95|646.02|643.02|645.95|642.95|8
1608183700000|2020-12-17 05:41:40|645.94|642.94|645.8|642.8|645.94|642.94|645.8|642.8|6
1608183710000|2020-12-17 05:41:50|645.79|642.79|645.75|642.75|645.81|642.81|645.75|642.75|11
1608183720000|2020-12-17 05:42:00|645.76|642.76|646.23|643.23|646.25|643.25|645.76|642.76|18
1608183730000|2020-12-17 05:42:10|646.25|643.25|646.35|643.35|646.36|643.36|646.25|643.25|5
1608183740000|2020-12-17 05:42:20|646.34|643.34|646.3|643.3|646.35|643.35|646.2|643.2|10
1608183750000|2020-12-17 05:42:30|646.26|643.26|646.21|643.21|646.38|643.38|646.18|643.18|21
1608183760000|2020-12-17 05:42:40|646.2|643.2|645.98|642.98|646.22|643.22|645.98|642.98|21
1608183770000|2020-12-17 05:42:50|645.97|642.97|645.98|642.98|646.11|643.11|645.97|642.97|26
1608183780000|2020-12-17 05:43:00|645.97|642.97|646.01|643.01|646.02|643.02|645.97|642.97|8
1608183790000|2020-12-17 05:43:10|646.02|643.02|645.98|642.98|646.02|643.02|645.97|642.97|8
1608183800000|2020-12-17 05:43:20|645.99|642.99|645.99|642.99|645.99|642.99|645.98|642.98|3
1608183810000|2020-12-17 05:43:30|645.98|642.98|645.63|642.63|646|643|645.63|642.63|16
1608183820000|2020-12-17 05:43:40|645.59|642.59|645.53|642.53|645.59|642.59|645.51|642.51|9
1608183830000|2020-12-17 05:43:50|645.52|642.52|645.67|642.67|645.67|642.67|645.5|642.5|14
1608183840000|2020-12-17 05:44:00|645.66|642.66|645.55|642.55|645.66|642.66|645.53|642.53|6
1608183850000|2020-12-17 05:44:10|645.54|642.54|645.46|642.46|645.54|642.54|645.46|642.46|4
1608183860000|2020-12-17 05:44:20|645.44|642.44|645.37|642.37|645.47|642.47|645.36|642.36|9
1608183870000|2020-12-17 05:44:30|645.36|642.36|645.27|642.27|645.38|642.38|645.25|642.25|10
1608183880000|2020-12-17 05:44:40|645.29|642.29|645.38|642.38|645.38|642.38|645.28|642.28|18
1608183890000|2020-12-17 05:44:50|645.39|642.39|645.38|642.38|645.41|642.41|645.38|642.38|5
1608183900000|2020-12-17 05:45:00|645.37|642.37|645.37|642.37|645.4|642.4|645.34|642.34|10
1608183910000|2020-12-17 05:45:10|645.39|642.39|645.35|642.35|645.39|642.39|645.35|642.35|6
1608183920000|2020-12-17 05:45:20|645.36|642.36|645.31|642.31|645.4|642.4|645.31|642.31|16
1608183930000|2020-12-17 05:45:30|645.28|642.28|645.24|642.24|645.35|642.35|645.24|642.24|11
1608183940000|2020-12-17 05:45:40|645.25|642.25|645.26|642.26|645.27|642.27|645.24|642.24|10
1608183950000|2020-12-17 05:45:50|645.25|642.25|645.39|642.39|645.39|642.39|645.25|642.25|11
1608183960000|2020-12-17 05:46:00|645.38|642.38|645.5|642.5|645.52|642.52|645.38|642.38|11
1608183970000|2020-12-17 05:46:10|645.51|642.51|645.47|642.47|645.51|642.51|645.38|642.38|17
1608183980000|2020-12-17 05:46:20|645.42|642.42|645.47|642.47|645.47|642.47|645.42|642.42|4
1608183990000|2020-12-17 05:46:30|645.48|642.48|645.58|642.58|645.61|642.61|645.48|642.48|14
1608184000000|2020-12-17 05:46:40|645.61|642.61|645.59|642.59|645.67|642.67|645.59|642.59|14
1608184010000|2020-12-17 05:46:50|645.65|642.65|645.94|642.94|645.94|642.94|645.59|642.59|12
1608184020000|2020-12-17 05:47:00|645.9|642.9|646.01|643.01|646.02|643.02|645.79|642.79|15
1608184030000|2020-12-17 05:47:10|645.97|642.97|646.12|643.12|646.15|643.15|645.97|642.97|9
1608184040000|2020-12-17 05:47:20|646.13|643.13|646.14|643.14|646.14|643.14|646.09|643.09|20
1608184050000|2020-12-17 05:47:30|646.12|643.12|646.03|643.03|646.2|643.2|645.95|642.95|15
1608184060000|2020-12-17 05:47:40|646.04|643.04|646.09|643.09|646.09|643.09|646.04|643.04|6
1608184070000|2020-12-17 05:47:50|646.08|643.08|646.1|643.1|646.1|643.1|646.08|643.08|4
1608184080000|2020-12-17 05:48:00|646.11|643.11|646.17|643.17|646.19|643.19|646.11|643.11|12
1608184090000|2020-12-17 05:48:10|646.18|643.18|646.05|643.05|646.18|643.18|646.05|643.05|10
1608184100000|2020-12-17 05:48:20|646.13|643.13|646.27|643.27|646.27|643.27|646.13|643.13|8
1608184110000|2020-12-17 05:48:30|646.26|643.26|646.11|643.11|646.26|643.26|646.11|643.11|7
1608184120000|2020-12-17 05:48:40|646.1|643.1|646.03|643.03|646.11|643.11|645.94|642.94|18
1608184130000|2020-12-17 05:48:50|646.04|643.04|646.11|643.11|646.11|643.11|646.03|643.03|13
1608184140000|2020-12-17 05:49:00|646.1|643.1|646.14|643.14|646.15|643.15|646.1|643.1|10
1608184150000|2020-12-17 05:49:10|646.15|643.15|646.03|643.03|646.15|643.15|646|643|9
1608184160000|2020-12-17 05:49:20|646.02|643.02|645.9|642.9|646.03|643.03|645.87|642.87|13
1608184170000|2020-12-17 05:49:30|645.87|642.87|645.78|642.78|645.88|642.88|645.73|642.73|19
1608184180000|2020-12-17 05:49:40|645.66|642.66|645.62|642.62|645.66|642.66|645.62|642.62|11
1608184190000|2020-12-17 05:49:50|645.63|642.63|645.76|642.76|645.87|642.87|645.62|642.62|20
1608184200000|2020-12-17 05:50:00|645.8|642.8|645.93|642.93|645.93|642.93|645.79|642.79|15
1608184210000|2020-12-17 05:50:10|645.91|642.91|645.95|642.95|645.95|642.95|645.87|642.87|9
1608184220000|2020-12-17 05:50:20|645.96|642.96|646.01|643.01|646.01|643.01|645.95|642.95|12
1608184230000|2020-12-17 05:50:30|646|643|646.01|643.01|646.02|643.02|645.97|642.97|7
1608184240000|2020-12-17 05:50:40|645.99|642.99|645.9|642.9|645.99|642.99|645.84|642.84|11
1608184250000|2020-12-17 05:50:50|645.86|642.86|645.76|642.76|645.9|642.9|645.62|642.62|15
1608184260000|2020-12-17 05:51:00|645.74|642.74|645.82|642.82|645.83|642.83|645.74|642.74|7
1608184270000|2020-12-17 05:51:10|645.81|642.81|645.75|642.75|645.81|642.81|645.75|642.75|4
1608184280000|2020-12-17 05:51:20|645.76|642.76|645.78|642.78|645.78|642.78|645.76|642.76|3
1608184290000|2020-12-17 05:51:30|645.75|642.75|645.73|642.73|645.79|642.79|645.71|642.71|7
1608184300000|2020-12-17 05:51:40|645.72|642.72|645.72|642.72|645.73|642.73|645.72|642.72|5
1608184310000|2020-12-17 05:51:50|645.73|642.73|645.7|642.7|645.76|642.76|645.7|642.7|9
1608184320000|2020-12-17 05:52:00|645.71|642.71|645.65|642.65|645.71|642.71|645.64|642.64|8
1608184330000|2020-12-17 05:52:10|645.66|642.66|645.81|642.81|645.82|642.82|645.65|642.65|11
1608184340000|2020-12-17 05:52:20|645.82|642.82|645.8|642.8|645.85|642.85|645.8|642.8|10
1608184350000|2020-12-17 05:52:30|645.83|642.83|646.11|643.11|646.12|643.12|645.77|642.77|20
1608184360000|2020-12-17 05:52:40|646.27|643.27|645.98|642.98|646.27|643.27|645.98|642.98|13
1608184370000|2020-12-17 05:52:50|646.06|643.06|646.18|643.18|646.18|643.18|645.98|642.98|15
1608184380000|2020-12-17 05:53:00|646.17|643.17|646.3|643.3|646.3|643.3|646.17|643.17|7
1608184390000|2020-12-17 05:53:10|646.38|643.38|646.61|643.61|646.61|643.61|646.27|643.27|18
1608184400000|2020-12-17 05:53:20|646.64|643.64|646.59|643.59|646.64|643.64|646.59|643.59|5
1608184410000|2020-12-17 05:53:30|646.58|643.58|646.55|643.55|646.59|643.59|646.53|643.53|8
1608184420000|2020-12-17 05:53:40|646.56|643.56|646.63|643.63|646.63|643.63|646.56|643.56|6
1608184430000|2020-12-17 05:53:50|646.64|643.64|646.64|643.64|646.65|643.65|646.63|643.63|5
1608184440000|2020-12-17 05:54:00|646.66|643.66|646.71|643.71|646.71|643.71|646.65|643.65|9
1608184450000|2020-12-17 05:54:10|646.68|643.68|646.66|643.66|646.73|643.73|646.65|643.65|12
1608184460000|2020-12-17 05:54:20|646.67|643.67|646.65|643.65|646.74|643.74|646.58|643.58|8
1608184470000|2020-12-17 05:54:30|646.58|643.58|646.64|643.64|646.7|643.7|646.58|643.58|14
1608184480000|2020-12-17 05:54:40|646.69|643.69|646.84|643.84|646.84|643.84|646.64|643.64|5
1608184490000|2020-12-17 05:54:50|646.85|643.85|646.85|643.85|646.87|643.87|646.84|643.84|16
1608184500000|2020-12-17 05:55:00|646.86|643.86|647.03|644.03|647.05|644.05|646.84|643.84|19
1608184510000|2020-12-17 05:55:10|647.04|644.04|647.15|644.15|647.17|644.17|647.03|644.03|11
1608184520000|2020-12-17 05:55:20|647.16|644.16|647.09|644.09|647.16|644.16|647.07|644.07|15
1608184530000|2020-12-17 05:55:30|647.07|644.07|647.07|644.07|647.07|644.07|647.03|644.03|6
1608184540000|2020-12-17 05:55:40|647.08|644.08|647.11|644.11|647.11|644.11|647.08|644.08|11
1608184550000|2020-12-17 05:55:50|647.09|644.09|647.11|644.11|647.11|644.11|647.07|644.07|6
1608184560000|2020-12-17 05:56:00|647.12|644.12|647.29|644.29|647.33|644.33|647.1|644.1|11
1608184570000|2020-12-17 05:56:10|647.33|644.33|647.57|644.57|647.6|644.6|647.33|644.33|14
1608184580000|2020-12-17 05:56:20|647.76|644.76|648.1|645.1|648.1|645.1|647.71|644.71|7
1608184590000|2020-12-17 05:56:30|648.01|645.01|648.21|645.21|648.22|645.22|648.01|645.01|24
1608184600000|2020-12-17 05:56:40|648.16|645.16|648.31|645.31|648.44|645.44|648.16|645.16|16
1608184610000|2020-12-17 05:56:50|648.3|645.3|648.33|645.33|648.33|645.33|648.3|645.3|4
1608184620000|2020-12-17 05:57:00|648.3|645.3|648.05|645.05|648.3|645.3|648.04|645.04|20
1608184630000|2020-12-17 05:57:10|648.04|645.04|648.1|645.1|648.11|645.11|648.04|645.04|14
1608184640000|2020-12-17 05:57:20|648.07|645.07|648.16|645.16|648.21|645.21|648.07|645.07|13
1608184650000|2020-12-17 05:57:30|648.19|645.19|648.39|645.39|648.4|645.4|648.14|645.14|12
1608184660000|2020-12-17 05:57:40|648.37|645.37|648.79|645.79|648.82|645.82|648.37|645.37|22
1608184670000|2020-12-17 05:57:50|649.02|646.02|648.84|645.84|649.02|646.02|648.83|645.83|10
1608184680000|2020-12-17 05:58:00|648.85|645.85|649.23|646.23|649.25|646.25|648.68|645.68|17
1608184690000|2020-12-17 05:58:10|649.24|646.24|649.32|646.32|649.32|646.32|649.22|646.22|14
1608184700000|2020-12-17 05:58:20|649.37|646.37|649.39|646.39|649.47|646.47|649.31|646.31|21
1608184710000|2020-12-17 05:58:30|649.4|646.4|649.52|646.52|649.54|646.54|649.35|646.35|27
1608184720000|2020-12-17 05:58:40|649.53|646.53|649.45|646.45|649.53|646.53|649.31|646.31|19
1608184730000|2020-12-17 05:58:50|649.43|646.43|649.59|646.59|649.59|646.59|649.39|646.39|21
1608184740000|2020-12-17 05:59:00|649.52|646.52|649.41|646.41|649.6|646.6|649.41|646.41|21
1608184750000|2020-12-17 05:59:10|649.79|646.79|650.24|647.24|650.33|647.33|649.79|646.79|10
1608184760000|2020-12-17 05:59:20|650.27|647.27|650.03|647.03|650.27|647.27|649.96|646.96|23
1608184770000|2020-12-17 05:59:30|650.04|647.04|650|647|650.1|647.1|650|647|14
1608184780000|2020-12-17 05:59:40|649.99|646.99|649.75|646.75|649.99|646.99|649.67|646.67|18
1608184790000|2020-12-17 05:59:50|649.76|646.76|649.74|646.74|649.88|646.88|649.74|646.74|15
1608184800000|2020-12-17 06:00:00|649.73|646.73|649.1|646.1|649.75|646.75|649.1|646.1|22
1608184810000|2020-12-17 06:00:10|649.09|646.09|648.42|645.42|649.09|646.09|648.41|645.41|22
1608184820000|2020-12-17 06:00:20|648.4|645.4|648.08|645.08|648.4|645.4|647.98|644.98|34
1608184830000|2020-12-17 06:00:30|648.14|645.14|648.06|645.06|648.27|645.27|648.06|645.06|22
1608184840000|2020-12-17 06:00:40|648.07|645.07|648.07|645.07|648.12|645.12|647.94|644.94|20
1608184850000|2020-12-17 06:00:50|648.08|645.08|648.13|645.13|648.31|645.31|648.08|645.08|20
1608184860000|2020-12-17 06:01:00|648.2|645.2|647.7|644.7|648.2|645.2|647.7|644.7|26
1608184870000|2020-12-17 06:01:10|647.71|644.71|646.71|643.71|647.79|644.79|646.71|643.71|30
1608184880000|2020-12-17 06:01:20|646.72|643.72|646.51|643.51|646.72|643.72|646.45|643.45|28
1608184890000|2020-12-17 06:01:30|646.52|643.52|646.5|643.5|646.57|643.57|646.37|643.37|26
1608184900000|2020-12-17 06:01:40|646.51|643.51|646.42|643.42|646.52|643.52|646.42|643.42|17
1608184910000|2020-12-17 06:01:50|646.41|643.41|646.25|643.25|646.44|643.44|646.25|643.25|14
1608184920000|2020-12-17 06:02:00|646.21|643.21|646.27|643.27|646.28|643.28|646.21|643.21|16
1608184930000|2020-12-17 06:02:10|646.29|643.29|646.55|643.55|646.57|643.57|646.25|643.25|21
1608184940000|2020-12-17 06:02:20|646.72|643.72|646.61|643.61|646.87|643.87|646.56|643.56|27
1608184950000|2020-12-17 06:02:30|646.6|643.6|646.9|643.9|646.9|643.9|646.57|643.57|16
1608184960000|2020-12-17 06:02:40|646.92|643.92|646.66|643.66|646.92|643.92|646.66|643.66|12
1608184970000|2020-12-17 06:02:50|646.65|643.65|646.69|643.69|646.71|643.71|646.64|643.64|12
1608184980000|2020-12-17 06:03:00|646.67|643.67|646.53|643.53|646.69|643.69|646.5|643.5|12
1608184990000|2020-12-17 06:03:10|646.5|643.5|646.47|643.47|646.52|643.52|646.47|643.47|13
1608185000000|2020-12-17 06:03:20|646.44|643.44|646.24|643.24|646.44|643.44|646.24|643.24|13
1608185010000|2020-12-17 06:03:30|646.28|643.28|646.37|643.37|646.38|643.38|646.14|643.14|19
1608185020000|2020-12-17 06:03:40|646.36|643.36|646.12|643.12|646.37|643.37|646.1|643.1|24
1608185030000|2020-12-17 06:03:50|646.07|643.07|646.09|643.09|646.14|643.14|646.06|643.06|11
1608185040000|2020-12-17 06:04:00|646.01|643.01|646.26|643.26|646.27|643.27|646|643|14
1608185050000|2020-12-17 06:04:10|646.25|643.25|646.14|643.14|646.34|643.34|646.11|643.11|22
1608185060000|2020-12-17 06:04:20|646.15|643.15|646.28|643.28|646.29|643.29|646.14|643.14|17
1608185070000|2020-12-17 06:04:30|646.29|643.29|646.38|643.38|646.38|643.38|646.21|643.21|16
1608185080000|2020-12-17 06:04:40|646.36|643.36|646.47|643.47|646.47|643.47|646.36|643.36|9
1608185090000|2020-12-17 06:04:50|646.46|643.46|646.68|643.68|646.68|643.68|646.46|643.46|11
1608185100000|2020-12-17 06:05:00|646.73|643.73|646.5|643.5|646.73|643.73|646.49|643.49|21
1608185110000|2020-12-17 06:05:10|646.49|643.49|646.49|643.49|646.52|643.52|646.49|643.49|11
1608185120000|2020-12-17 06:05:20|646.48|643.48|646.46|643.46|646.48|643.48|646.45|643.45|8
1608185130000|2020-12-17 06:05:30|646.47|643.47|646.45|643.45|646.5|643.5|646.45|643.45|15
1608185140000|2020-12-17 06:05:40|646.46|643.46|646.42|643.42|646.46|643.46|646.39|643.39|9
1608185150000|2020-12-17 06:05:50|646.43|643.43|646.42|643.42|646.43|643.43|646.42|643.42|4
1608185160000|2020-12-17 06:06:00|646.41|643.41|646.49|643.49|646.49|643.49|646.4|643.4|8
1608185170000|2020-12-17 06:06:10|646.5|643.5|646.52|643.52|646.53|643.53|646.49|643.49|9
1608185180000|2020-12-17 06:06:20|646.51|643.51|646.42|643.42|646.51|643.51|646.42|643.42|12
1608185190000|2020-12-17 06:06:30|646.43|643.43|646.43|643.43|646.44|643.44|646.41|643.41|5
1608185200000|2020-12-17 06:06:40|646.36|643.36|645.84|642.84|646.36|643.36|645.84|642.84|22
1608185210000|2020-12-17 06:06:50|645.79|642.79|645.21|642.21|645.79|642.79|645.19|642.19|27
1608185220000|2020-12-17 06:07:00|645.26|642.26|645.38|642.38|645.38|642.38|644.92|641.92|21
1608185230000|2020-12-17 06:07:10|645.39|642.39|645.29|642.29|645.44|642.44|645.27|642.27|20
1608185240000|2020-12-17 06:07:20|645.3|642.3|645.45|642.45|645.5|642.5|645.26|642.26|17
1608185250000|2020-12-17 06:07:30|645.46|642.46|645.55|642.55|645.55|642.55|645.39|642.39|27
1608185260000|2020-12-17 06:07:40|645.56|642.56|645.56|642.56|645.58|642.58|645.52|642.52|11
1608185270000|2020-12-17 06:07:50|645.58|642.58|645.59|642.59|645.65|642.65|645.55|642.55|13
1608185280000|2020-12-17 06:08:00|645.56|642.56|645.61|642.61|645.64|642.64|645.56|642.56|14
1608185290000|2020-12-17 06:08:10|645.51|642.51|645.1|642.1|645.55|642.55|645.1|642.1|18
1608185300000|2020-12-17 06:08:20|645.09|642.09|645.03|642.03|645.09|642.09|645.03|642.03|20
1608185310000|2020-12-17 06:08:30|645.07|642.07|645.23|642.23|645.23|642.23|645.06|642.06|22
1608185320000|2020-12-17 06:08:40|645.21|642.21|645.04|642.04|645.21|642.21|644.99|641.99|19
1608185330000|2020-12-17 06:08:50|645.09|642.09|645.56|642.56|645.56|642.56|645.08|642.08|21
1608185340000|2020-12-17 06:09:00|645.58|642.58|645.64|642.64|645.68|642.68|645.58|642.58|18
1608185350000|2020-12-17 06:09:10|645.68|642.68|645.85|642.85|645.96|642.96|645.66|642.66|21
1608185360000|2020-12-17 06:09:20|645.86|642.86|645.89|642.89|645.96|642.96|645.85|642.85|13
1608185370000|2020-12-17 06:09:30|645.91|642.91|645.9|642.9|645.91|642.91|645.86|642.86|4
1608185380000|2020-12-17 06:09:40|645.91|642.91|646.04|643.04|646.04|643.04|645.9|642.9|14
1608185390000|2020-12-17 06:09:50|646.05|643.05|646.31|643.31|646.33|643.33|646.05|643.05|14
1608185400000|2020-12-17 06:10:00|646.3|643.3|646.16|643.16|646.31|643.31|646.16|643.16|9
1608185410000|2020-12-17 06:10:10|646.17|643.17|646.17|643.17|646.18|643.18|646.13|643.13|12
1608185420000|2020-12-17 06:10:20|646.18|643.18|646.15|643.15|646.18|643.18|646.11|643.11|9
1608185430000|2020-12-17 06:10:30|646.14|643.14|646.14|643.14|646.14|643.14|646.14|643.14|1
1608185440000|2020-12-17 06:10:40|646.13|643.13|645.98|642.98|646.13|643.13|645.96|642.96|14
1608185450000|2020-12-17 06:10:50|645.96|642.96|645.87|642.87|645.98|642.98|645.85|642.85|13
1608185460000|2020-12-17 06:11:00|645.84|642.84|645.82|642.82|645.84|642.84|645.8|642.8|10
1608185470000|2020-12-17 06:11:10|645.81|642.81|645.63|642.63|645.81|642.81|645.63|642.63|13
1608185480000|2020-12-17 06:11:20|645.6|642.6|645.85|642.85|645.87|642.87|645.43|642.43|24
1608185490000|2020-12-17 06:11:30|645.84|642.84|645.47|642.47|645.84|642.84|645.25|642.25|26
1608185500000|2020-12-17 06:11:40|645.45|642.45|645.28|642.28|645.45|642.45|645.28|642.28|13
1608185510000|2020-12-17 06:11:50|645.27|642.27|645.33|642.33|645.44|642.44|645.27|642.27|15
1608185520000|2020-12-17 06:12:00|645.32|642.32|645.36|642.36|645.37|642.37|645.32|642.32|7
1608185530000|2020-12-17 06:12:10|645.37|642.37|645.23|642.23|645.4|642.4|645.23|642.23|20
1608185540000|2020-12-17 06:12:20|645.24|642.24|645.12|642.12|645.24|642.24|645.12|642.12|9
1608185550000|2020-12-17 06:12:30|645.13|642.13|645.14|642.14|645.14|642.14|645.09|642.09|12
1608185560000|2020-12-17 06:12:40|645.11|642.11|644.98|641.98|645.12|642.12|644.98|641.98|13
1608185570000|2020-12-17 06:12:50|644.97|641.97|644.72|641.72|644.98|641.98|644.72|641.72|22
1608185580000|2020-12-17 06:13:00|644.73|641.73|645.17|642.17|645.18|642.18|644.73|641.73|15
1608185590000|2020-12-17 06:13:10|645.16|642.16|645.04|642.04|645.16|642.16|645.01|642.01|26
1608185600000|2020-12-17 06:13:20|645.05|642.05|645.15|642.15|645.19|642.19|645.05|642.05|12
1608185610000|2020-12-17 06:13:30|645.14|642.14|645.15|642.15|645.15|642.15|645.09|642.09|14
1608185620000|2020-12-17 06:13:40|645.14|642.14|645.13|642.13|645.14|642.14|645.12|642.12|9
1608185630000|2020-12-17 06:13:50|645.14|642.14|645.1|642.1|645.15|642.15|645.1|642.1|18
1608185640000|2020-12-17 06:14:00|645.11|642.11|645.25|642.25|645.29|642.29|645.1|642.1|18
1608185650000|2020-12-17 06:14:10|645.18|642.18|645.25|642.25|645.25|642.25|645.15|642.15|14
1608185660000|2020-12-17 06:14:20|645.26|642.26|645.23|642.23|645.35|642.35|645.17|642.17|18
1608185670000|2020-12-17 06:14:30|645.24|642.24|645.54|642.54|645.58|642.58|645.24|642.24|11
1608185680000|2020-12-17 06:14:40|645.59|642.59|645.55|642.55|645.59|642.59|645.54|642.54|5
1608185690000|2020-12-17 06:14:50|645.52|642.52|645.3|642.3|645.56|642.56|645.3|642.3|13
1608185700000|2020-12-17 06:15:00|645.29|642.29|645.48|642.48|645.5|642.5|645.24|642.24|18
1608185710000|2020-12-17 06:15:10|645.47|642.47|645.34|642.34|645.48|642.48|645.34|642.34|10
1608185720000|2020-12-17 06:15:20|645.35|642.35|645.3|642.3|645.36|642.36|645.27|642.27|17
1608185730000|2020-12-17 06:15:30|645.29|642.29|645.25|642.25|645.31|642.31|645.25|642.25|18
1608185740000|2020-12-17 06:15:40|645.24|642.24|645.18|642.18|645.3|642.3|645.18|642.18|16
1608185750000|2020-12-17 06:15:50|645.17|642.17|645.01|642.01|645.17|642.17|645.01|642.01|16
1608185760000|2020-12-17 06:16:00|645|642|644.97|641.97|645|642|644.96|641.96|3
1608185770000|2020-12-17 06:16:10|644.98|641.98|644.96|641.96|644.99|641.99|644.96|641.96|5
1608185780000|2020-12-17 06:16:20|644.97|641.97|644.8|641.8|644.97|641.97|644.73|641.73|20
1608185790000|2020-12-17 06:16:30|644.75|641.75|644.58|641.58|644.76|641.76|644.58|641.58|10
1608185800000|2020-12-17 06:16:40|644.59|641.59|644.68|641.68|644.72|641.72|644.59|641.59|13
1608185810000|2020-12-17 06:16:50|644.7|641.7|644.69|641.69|644.7|641.7|644.66|641.66|12
1608185820000|2020-12-17 06:17:00|644.68|641.68|644.84|641.84|644.84|641.84|644.67|641.67|16
1608185830000|2020-12-17 06:17:10|644.83|641.83|644.81|641.81|644.84|641.84|644.8|641.8|10
1608185840000|2020-12-17 06:17:20|644.83|641.83|644.92|641.92|644.92|641.92|644.8|641.8|11
1608185850000|2020-12-17 06:17:30|644.95|641.95|645.09|642.09|645.1|642.1|644.93|641.93|10
1608185860000|2020-12-17 06:17:40|645.06|642.06|645.12|642.12|645.12|642.12|645.04|642.04|7
1608185870000|2020-12-17 06:17:50|645.22|642.22|645.14|642.14|645.22|642.22|645.13|642.13|10
1608185880000|2020-12-17 06:18:00|645.15|642.15|645.16|642.16|645.23|642.23|645.14|642.14|16
1608185890000|2020-12-17 06:18:10|645.15|642.15|645.07|642.07|645.15|642.15|645.06|642.06|21
1608185900000|2020-12-17 06:18:20|645.12|642.12|645.14|642.14|645.18|642.18|645.08|642.08|15
1608185910000|2020-12-17 06:18:30|645.12|642.12|644.98|641.98|645.17|642.17|644.97|641.97|25
1608185920000|2020-12-17 06:18:40|644.96|641.96|644.95|641.95|645.04|642.04|644.92|641.92|20
1608185930000|2020-12-17 06:18:50|644.93|641.93|645.15|642.15|645.16|642.16|644.93|641.93|15
1608185940000|2020-12-17 06:19:00|645.14|642.14|645.14|642.14|645.15|642.15|645.1|642.1|16
1608185950000|2020-12-17 06:19:10|645.13|642.13|645.07|642.07|645.15|642.15|645.07|642.07|13
1608185960000|2020-12-17 06:19:20|645.06|642.06|645.15|642.15|645.15|642.15|645.06|642.06|15
1608185970000|2020-12-17 06:19:30|645.14|642.14|645.14|642.14|645.15|642.15|645.14|642.14|7
1608185980000|2020-12-17 06:19:40|645.12|642.12|645.15|642.15|645.15|642.15|645.12|642.12|9
1608185990000|2020-12-17 06:19:50|645.16|642.16|645.2|642.2|645.22|642.22|645.16|642.16|13
1608186000000|2020-12-17 06:20:00|645.22|642.22|645.24|642.24|645.25|642.25|645.18|642.18|10
1608186010000|2020-12-17 06:20:10|645.25|642.25|645.23|642.23|645.25|642.25|645.23|642.23|2
1608186020000|2020-12-17 06:20:20|645.25|642.25|645.21|642.21|645.25|642.25|645.16|642.16|14
1608186030000|2020-12-17 06:20:30|645.19|642.19|645.12|642.12|645.19|642.19|645.11|642.11|8
1608186040000|2020-12-17 06:20:40|645.14|642.14|645.2|642.2|645.2|642.2|645.13|642.13|10
1608186050000|2020-12-17 06:20:50|645.19|642.19|645.23|642.23|645.23|642.23|645.19|642.19|10
1608186060000|2020-12-17 06:21:00|645.22|642.22|645.5|642.5|645.5|642.5|645.17|642.17|20
1608186070000|2020-12-17 06:21:10|645.51|642.51|646.21|643.21|646.24|643.24|645.51|642.51|27
1608186080000|2020-12-17 06:21:20|646.19|643.19|646.19|643.19|646.21|643.21|646.12|643.12|15
1608186090000|2020-12-17 06:21:30|646.23|643.23|646.44|643.44|646.47|643.47|646.17|643.17|18
1608186100000|2020-12-17 06:21:40|646.45|643.45|647.29|644.29|647.29|644.29|646.45|643.45|23
1608186110000|2020-12-17 06:21:50|647.28|644.28|647.37|644.37|647.37|644.37|647.25|644.25|12
1608186120000|2020-12-17 06:22:00|647.35|644.35|647.57|644.57|647.62|644.62|647.32|644.32|16
1608186130000|2020-12-17 06:22:10|647.58|644.58|647.51|644.51|647.58|644.58|647.34|644.34|18
1608186140000|2020-12-17 06:22:20|647.52|644.52|647.79|644.79|647.83|644.83|647.52|644.52|28
1608186150000|2020-12-17 06:22:30|647.78|644.78|647.78|644.78|647.81|644.81|647.75|644.75|22
1608186160000|2020-12-17 06:22:40|647.79|644.79|647.96|644.96|647.98|644.98|647.76|644.76|24
1608186170000|2020-12-17 06:22:50|647.93|644.93|647.84|644.84|647.97|644.97|647.78|644.78|23
1608186180000|2020-12-17 06:23:00|647.69|644.69|647.81|644.81|647.88|644.88|647.66|644.66|25
1608186190000|2020-12-17 06:23:10|647.82|644.82|647.98|644.98|648.03|645.03|647.78|644.78|17
1608186200000|2020-12-17 06:23:20|648.21|645.21|648.29|645.29|648.37|645.37|648.15|645.15|23
1608186210000|2020-12-17 06:23:30|648.45|645.45|648.29|645.29|648.45|645.45|648.28|645.28|9
1608186220000|2020-12-17 06:23:40|648.37|645.37|648.3|645.3|648.5|645.5|648.26|645.26|12
1608186230000|2020-12-17 06:23:50|648.22|645.22|648.03|645.03|648.22|645.22|648.03|645.03|22
1608186240000|2020-12-17 06:24:00|648.04|645.04|648|645|648.08|645.08|648|645|16
1608186250000|2020-12-17 06:24:10|648.02|645.02|647.9|644.9|648.11|645.11|647.89|644.89|22
1608186260000|2020-12-17 06:24:20|647.89|644.89|647.79|644.79|647.89|644.89|647.79|644.79|14
1608186270000|2020-12-17 06:24:30|647.78|644.78|647.72|644.72|647.8|644.8|647.7|644.7|15
1608186280000|2020-12-17 06:24:40|647.73|644.73|647.55|644.55|647.74|644.74|647.44|644.44|16
1608186290000|2020-12-17 06:24:50|647.56|644.56|647.71|644.71|647.8|644.8|647.56|644.56|22
1608186300000|2020-12-17 06:25:00|647.72|644.72|647.82|644.82|647.86|644.86|647.67|644.67|13
1608186310000|2020-12-17 06:25:10|647.84|644.84|647.79|644.79|648.04|645.04|647.79|644.79|21
1608186320000|2020-12-17 06:25:20|647.82|644.82|647.64|644.64|647.82|644.82|647.63|644.63|20
1608186330000|2020-12-17 06:25:30|647.65|644.65|647.45|644.45|647.65|644.65|647.44|644.44|14
1608186340000|2020-12-17 06:25:40|647.44|644.44|647.53|644.53|647.57|644.57|647.43|644.43|16
1608186350000|2020-12-17 06:25:50|647.52|644.52|647.8|644.8|647.81|644.81|647.52|644.52|12
1608186360000|2020-12-17 06:26:00|647.84|644.84|647.73|644.73|647.84|644.84|647.72|644.72|9
1608186370000|2020-12-17 06:26:10|647.72|644.72|647.74|644.74|647.79|644.79|647.72|644.72|9
1608186380000|2020-12-17 06:26:20|647.7|644.7|647.76|644.76|647.77|644.77|647.7|644.7|8
1608186390000|2020-12-17 06:26:30|647.83|644.83|647.79|644.79|647.83|644.83|647.78|644.78|5
1608186400000|2020-12-17 06:26:40|647.75|644.75|647.81|644.81|647.84|644.84|647.75|644.75|10
1608186410000|2020-12-17 06:26:50|647.86|644.86|647.76|644.76|647.88|644.88|647.74|644.74|19
1608186420000|2020-12-17 06:27:00|647.78|644.78|647.64|644.64|647.78|644.78|647.64|644.64|10
1608186430000|2020-12-17 06:27:10|647.63|644.63|647.74|644.74|647.74|644.74|647.6|644.6|14
1608186440000|2020-12-17 06:27:20|647.76|644.76|647.94|644.94|647.98|644.98|647.71|644.71|20
1608186450000|2020-12-17 06:27:30|647.95|644.95|647.81|644.81|647.95|644.95|647.81|644.81|16
1608186460000|2020-12-17 06:27:40|647.82|644.82|647.81|644.81|647.84|644.84|647.73|644.73|19
1608186470000|2020-12-17 06:27:50|647.78|644.78|647.53|644.53|647.81|644.81|647.53|644.53|21
1608186480000|2020-12-17 06:28:00|647.55|644.55|647.78|644.78|647.81|644.81|647.53|644.53|20
1608186490000|2020-12-17 06:28:10|647.79|644.79|647.8|644.8|647.81|644.81|647.79|644.79|8
1608186500000|2020-12-17 06:28:20|647.77|644.77|647.85|644.85|647.85|644.85|647.77|644.77|10
1608186510000|2020-12-17 06:28:30|647.8|644.8|647.79|644.79|647.8|644.8|647.76|644.76|4
1608186520000|2020-12-17 06:28:40|647.78|644.78|647.42|644.42|647.78|644.78|647.42|644.42|18
1608186530000|2020-12-17 06:28:50|647.43|644.43|647.68|644.68|647.68|644.68|647.42|644.42|14
1608186540000|2020-12-17 06:29:00|647.71|644.71|647.81|644.81|647.83|644.83|647.68|644.68|22
1608186550000|2020-12-17 06:29:10|647.89|644.89|647.86|644.86|647.89|644.89|647.86|644.86|11
1608186560000|2020-12-17 06:29:20|647.84|644.84|647.71|644.71|648.02|645.02|647.71|644.71|23
1608186570000|2020-12-17 06:29:30|647.7|644.7|647.8|644.8|647.81|644.81|647.65|644.65|19
1608186580000|2020-12-17 06:29:40|647.81|644.81|647.77|644.77|647.81|644.81|647.66|644.66|15
1608186590000|2020-12-17 06:29:50|647.78|644.78|647.81|644.81|647.81|644.81|647.77|644.77|12
1608186600000|2020-12-17 06:30:00|647.82|644.82|647.86|644.86|647.86|644.86|647.81|644.81|7
1608186610000|2020-12-17 06:30:10|647.85|644.85|648.66|645.66|648.66|645.66|647.85|644.85|28
1608186620000|2020-12-17 06:30:20|648.69|645.69|648.68|645.68|648.97|645.97|648.48|645.48|23
1608186630000|2020-12-17 06:30:30|649.03|646.03|648.92|645.92|649.04|646.04|648.71|645.71|24
1608186640000|2020-12-17 06:30:40|648.91|645.91|648.92|645.92|648.93|645.93|648.83|645.83|13
1608186650000|2020-12-17 06:30:50|648.91|645.91|649.1|646.1|649.1|646.1|648.59|645.59|30
1608186660000|2020-12-17 06:31:00|649.08|646.08|649.1|646.1|649.13|646.13|649.08|646.08|12
1608186670000|2020-12-17 06:31:10|649.13|646.13|649.18|646.18|649.22|646.22|649.13|646.13|14
1608186680000|2020-12-17 06:31:20|649.22|646.22|649.21|646.21|649.24|646.24|649.17|646.17|13
1608186690000|2020-12-17 06:31:30|649.22|646.22|649.5|646.5|649.53|646.53|649.22|646.22|13
1608186700000|2020-12-17 06:31:40|649.51|646.51|649.4|646.4|649.53|646.53|649.4|646.4|14
1608186710000|2020-12-17 06:31:50|649.43|646.43|648.9|645.9|649.44|646.44|648.9|645.9|23
1608186720000|2020-12-17 06:32:00|648.92|645.92|648.32|645.32|648.92|645.92|648.23|645.23|22
1608186730000|2020-12-17 06:32:10|648.34|645.34|648|645|648.41|645.41|648|645|19
1608186740000|2020-12-17 06:32:20|648.01|645.01|646.92|643.92|648.01|645.01|646.92|643.92|24
1608186750000|2020-12-17 06:32:30|646.9|643.9|646.56|643.56|646.9|643.9|646.4|643.4|20
1608186760000|2020-12-17 06:32:40|646.54|643.54|646.53|643.53|646.6|643.6|646.53|643.53|15
1608186770000|2020-12-17 06:32:50|646.54|643.54|646.66|643.66|646.66|643.66|646.46|643.46|23
1608186780000|2020-12-17 06:33:00|646.73|643.73|646.81|643.81|646.95|643.95|646.55|643.55|25
1608186790000|2020-12-17 06:33:10|646.87|643.87|646.82|643.82|647|644|646.69|643.69|23
1608186800000|2020-12-17 06:33:20|646.77|643.77|646.6|643.6|647.09|644.09|646.59|643.59|23
1608186810000|2020-12-17 06:33:30|646.61|643.61|646.46|643.46|646.61|643.61|646.44|643.44|24
1608186820000|2020-12-17 06:33:40|646.45|643.45|646.46|643.46|646.47|643.47|646.39|643.39|15
1608186830000|2020-12-17 06:33:50|646.49|643.49|646.87|643.87|646.88|643.88|646.49|643.49|23
1608186840000|2020-12-17 06:34:00|646.84|643.84|646.75|643.75|646.9|643.9|646.68|643.68|20
1608186850000|2020-12-17 06:34:10|646.78|643.78|646.04|643.04|646.78|643.78|646.04|643.04|22
1608186860000|2020-12-17 06:34:20|645.97|642.97|645.7|642.7|646.35|643.35|645.66|642.66|35
1608186870000|2020-12-17 06:34:30|645.82|642.82|645.59|642.59|645.86|642.86|645.59|642.59|19
1608186880000|2020-12-17 06:34:40|645.5|642.5|644.77|641.77|645.54|642.54|644.77|641.77|29
1608186890000|2020-12-17 06:34:50|644.7|641.7|644.75|641.75|644.83|641.83|644.56|641.56|27
1608186900000|2020-12-17 06:35:00|644.79|641.79|644.73|641.73|644.91|641.91|644.73|641.73|20
1608186910000|2020-12-17 06:35:10|644.72|641.72|644.85|641.85|644.93|641.93|644.62|641.62|25
1608186920000|2020-12-17 06:35:20|644.84|641.84|644.78|641.78|644.88|641.88|644.54|641.54|32
1608186930000|2020-12-17 06:35:30|644.77|641.77|644.78|641.78|644.79|641.79|644.69|641.69|9
1608186940000|2020-12-17 06:35:40|644.7|641.7|644.47|641.47|644.7|641.7|644.44|641.44|19
1608186950000|2020-12-17 06:35:50|644.42|641.42|644.36|641.36|644.43|641.43|643.96|640.96|28
1608186960000|2020-12-17 06:36:00|644.37|641.37|644.87|641.87|644.87|641.87|644.33|641.33|32
1608186970000|2020-12-17 06:36:10|644.86|641.86|644.86|641.86|644.96|641.96|644.83|641.83|14
1608186980000|2020-12-17 06:36:20|644.88|641.88|644.73|641.73|644.89|641.89|644.73|641.73|24
1608186990000|2020-12-17 06:36:30|644.72|641.72|644.94|641.94|644.97|641.97|644.68|641.68|15
1608187000000|2020-12-17 06:36:40|644.93|641.93|645.06|642.06|645.06|642.06|644.93|641.93|10
1608187010000|2020-12-17 06:36:50|645.05|642.05|644.42|641.42|645.05|642.05|644.42|641.42|23
1608187020000|2020-12-17 06:37:00|644.44|641.44|644.78|641.78|644.78|641.78|644.44|641.44|21
1608187030000|2020-12-17 06:37:10|644.82|641.82|644.9|641.9|644.95|641.95|644.71|641.71|11
1608187040000|2020-12-17 06:37:20|644.91|641.91|644.51|641.51|644.91|641.91|644.51|641.51|16
1608187050000|2020-12-17 06:37:30|644.5|641.5|644.82|641.82|644.88|641.88|644.49|641.49|29
1608187060000|2020-12-17 06:37:40|644.8|641.8|644.66|641.66|644.8|641.8|644.59|641.59|23
1608187070000|2020-12-17 06:37:50|644.65|641.65|644.49|641.49|644.65|641.65|644.49|641.49|15
1608187080000|2020-12-17 06:38:00|644.5|641.5|644.51|641.51|644.53|641.53|644.38|641.38|18
1608187090000|2020-12-17 06:38:10|644.39|641.39|644.77|641.77|644.8|641.8|644.39|641.39|26
1608187100000|2020-12-17 06:38:20|644.87|641.87|644.83|641.83|644.93|641.93|644.72|641.72|15
1608187110000|2020-12-17 06:38:30|644.72|641.72|645.25|642.25|645.26|642.26|644.72|641.72|13
1608187120000|2020-12-17 06:38:40|645|642|645.22|642.22|645.25|642.25|644.99|641.99|7
1608187130000|2020-12-17 06:38:50|645.19|642.19|645.31|642.31|645.4|642.4|645.17|642.17|20
1608187140000|2020-12-17 06:39:00|645.33|642.33|645.23|642.23|645.36|642.36|645.23|642.23|15
1608187150000|2020-12-17 06:39:10|645.26|642.26|645.51|642.51|645.55|642.55|645.26|642.26|14
1608187160000|2020-12-17 06:39:20|645.52|642.52|645.48|642.48|645.52|642.52|645.43|642.43|14
1608187170000|2020-12-17 06:39:30|645.44|642.44|645.51|642.51|645.51|642.51|645.44|642.44|9
1608187180000|2020-12-17 06:39:40|645.58|642.58|645.28|642.28|645.58|642.58|645.23|642.23|19
1608187190000|2020-12-17 06:39:50|645.27|642.27|645|642|645.28|642.28|644.97|641.97|18
1608187200000|2020-12-17 06:40:00|645.01|642.01|645.19|642.19|645.36|642.36|645.01|642.01|23
1608187210000|2020-12-17 06:40:10|645.33|642.33|645.29|642.29|645.33|642.33|645.29|642.29|7
1608187220000|2020-12-17 06:40:20|645.18|642.18|645.45|642.45|645.45|642.45|645.18|642.18|6
1608187230000|2020-12-17 06:40:30|645.48|642.48|645.49|642.49|645.55|642.55|645.31|642.31|18
1608187240000|2020-12-17 06:40:40|645.47|642.47|645.21|642.21|645.53|642.53|645.21|642.21|20
1608187250000|2020-12-17 06:40:50|645.24|642.24|645.25|642.25|645.25|642.25|645.06|642.06|18
1608187260000|2020-12-17 06:41:00|645.26|642.26|645.54|642.54|645.54|642.54|645.25|642.25|19
1608187270000|2020-12-17 06:41:10|645.52|642.52|645.91|642.91|645.91|642.91|645.48|642.48|17
1608187280000|2020-12-17 06:41:20|645.88|642.88|645.97|642.97|646.06|643.06|645.88|642.88|8
1608187290000|2020-12-17 06:41:30|646.06|643.06|646.22|643.22|646.22|643.22|645.95|642.95|14
1608187300000|2020-12-17 06:41:40|646.23|643.23|646.34|643.34|646.34|643.34|646.22|643.22|7
1608187310000|2020-12-17 06:41:50|646.26|643.26|646.25|643.25|646.26|643.26|646.2|643.2|5
1608187320000|2020-12-17 06:42:00|646.22|643.22|646.34|643.34|646.34|643.34|646.22|643.22|11
1608187330000|2020-12-17 06:42:10|646.38|643.38|646.72|643.72|646.73|643.73|646.38|643.38|17
1608187340000|2020-12-17 06:42:20|646.73|643.73|646.53|643.53|646.73|643.73|646.43|643.43|16
1608187350000|2020-12-17 06:42:30|646.54|643.54|646.96|643.96|647.02|644.02|646.54|643.54|21
1608187360000|2020-12-17 06:42:40|646.91|643.91|646.85|643.85|646.94|643.94|646.85|643.85|11
1608187370000|2020-12-17 06:42:50|646.86|643.86|647|644|647|644|646.86|643.86|13
1608187390000|2020-12-17 06:43:10|647.02|644.02|647|644|647.02|644.02|646.97|643.97|11
1608187400000|2020-12-17 06:43:20|646.99|643.99|647|644|647|644|646.99|643.99|6
1608187410000|2020-12-17 06:43:30|647.01|644.01|646.51|643.51|647.01|644.01|646.51|643.51|22
1608187420000|2020-12-17 06:43:40|646.5|643.5|646.51|643.51|646.57|643.57|646.5|643.5|15
1608187430000|2020-12-17 06:43:50|646.52|643.52|646.32|643.32|646.52|643.52|646.32|643.32|4
1608187440000|2020-12-17 06:44:00|646.31|643.31|646.11|643.11|646.31|643.31|646.09|643.09|14
1608187450000|2020-12-17 06:44:10|646.13|643.13|645.99|642.99|646.13|643.13|645.99|642.99|12
1608187460000|2020-12-17 06:44:20|646|643|646|643|646.01|643.01|645.96|642.96|14
1608187470000|2020-12-17 06:44:30|646.01|643.01|645.92|642.92|646.01|643.01|645.92|642.92|13
1608187480000|2020-12-17 06:44:40|645.9|642.9|645.87|642.87|646.01|643.01|645.87|642.87|12
1608187490000|2020-12-17 06:44:50|645.84|642.84|645.86|642.86|645.86|642.86|645.83|642.83|4
1608187500000|2020-12-17 06:45:00|645.87|642.87|645.61|642.61|645.88|642.88|645.61|642.61|13
1608187510000|2020-12-17 06:45:10|645.59|642.59|645.6|642.6|645.6|642.6|645.58|642.58|8
1608187520000|2020-12-17 06:45:20|645.59|642.59|645.48|642.48|645.6|642.6|645.43|642.43|15
1608187530000|2020-12-17 06:45:30|645.51|642.51|645.77|642.77|645.82|642.82|645.51|642.51|19
1608187540000|2020-12-17 06:45:40|645.82|642.82|645.94|642.94|645.95|642.95|645.79|642.79|9
1608187550000|2020-12-17 06:45:50|645.95|642.95|645.89|642.89|646.05|643.05|645.68|642.68|14
1608187560000|2020-12-17 06:46:00|645.68|642.68|645.73|642.73|646.13|643.13|645.68|642.68|11
1608187570000|2020-12-17 06:46:10|645.68|642.68|645.96|642.96|646|643|645.67|642.67|13
1608187580000|2020-12-17 06:46:20|645.99|642.99|646.05|643.05|646.05|643.05|645.96|642.96|11
1608187590000|2020-12-17 06:46:30|646.12|643.12|646.28|643.28|646.28|643.28|646.12|643.12|4
1608187600000|2020-12-17 06:46:40|646.23|643.23|646.71|643.71|646.71|643.71|646.23|643.23|20
1608187610000|2020-12-17 06:46:50|646.45|643.45|646.34|643.34|646.52|643.52|646.32|643.32|13
1608187620000|2020-12-17 06:47:00|646.33|643.33|646.45|643.45|646.45|643.45|646.32|643.32|13
1608187630000|2020-12-17 06:47:10|646.36|643.36|646.13|643.13|646.36|643.36|646.09|643.09|20
1608187640000|2020-12-17 06:47:20|646.14|643.14|646.13|643.13|646.15|643.15|646.13|643.13|6
1608187650000|2020-12-17 06:47:30|646.14|643.14|646.2|643.2|646.22|643.22|646.13|643.13|7
1608187660000|2020-12-17 06:47:40|646.23|643.23|645.98|642.98|646.23|643.23|645.98|642.98|12
1608187670000|2020-12-17 06:47:50|645.84|642.84|645.9|642.9|645.9|642.9|645.8|642.8|12
1608187680000|2020-12-17 06:48:00|645.91|642.91|646.19|643.19|646.19|643.19|645.89|642.89|14
1608187690000|2020-12-17 06:48:10|646.16|643.16|646.26|643.26|646.26|643.26|646.13|643.13|19
1608187700000|2020-12-17 06:48:20|646.24|643.24|646.22|643.22|646.27|643.27|646.22|643.22|7
1608187710000|2020-12-17 06:48:30|646.31|643.31|646.47|643.47|646.63|643.63|646.22|643.22|16
1608187720000|2020-12-17 06:48:40|646.49|643.49|646.62|643.62|646.62|643.62|646.49|643.49|9
1608187730000|2020-12-17 06:48:50|646.61|643.61|646.74|643.74|646.75|643.75|646.59|643.59|9
1608187740000|2020-12-17 06:49:00|646.76|643.76|646.81|643.81|646.83|643.83|646.75|643.75|9
1608187750000|2020-12-17 06:49:10|646.8|643.8|646.67|643.67|646.81|643.81|646.67|643.67|15
1608187760000|2020-12-17 06:49:20|646.68|643.68|646.65|643.65|646.75|643.75|646.65|643.65|21
1608187770000|2020-12-17 06:49:30|646.67|643.67|646.67|643.67|646.7|643.7|646.63|643.63|10
1608187780000|2020-12-17 06:49:40|646.71|643.71|646.72|643.72|646.74|643.74|646.65|643.65|14
1608187790000|2020-12-17 06:49:50|646.64|643.64|646.66|643.66|646.66|643.66|646.64|643.64|5
1608187800000|2020-12-17 06:50:00|646.65|643.65|646.56|643.56|646.69|643.69|646.54|643.54|10
1608187810000|2020-12-17 06:50:10|646.55|643.55|646.48|643.48|646.55|643.55|646.45|643.45|9
1608187820000|2020-12-17 06:50:20|646.49|643.49|646.5|643.5|646.5|643.5|646.48|643.48|4
1608187830000|2020-12-17 06:50:30|646.49|643.49|646.49|643.49|646.49|643.49|646.48|643.48|5
1608187840000|2020-12-17 06:50:40|646.51|643.51|646.53|643.53|646.54|643.54|646.5|643.5|5
1608187850000|2020-12-17 06:50:50|646.52|643.52|646.51|643.51|646.54|643.54|646.51|643.51|4
1608187860000|2020-12-17 06:51:00|646.47|643.47|646.36|643.36|646.47|643.47|646.36|643.36|13
1608187870000|2020-12-17 06:51:10|646.34|643.34|646.41|643.41|646.44|643.44|646.34|643.34|16
1608187880000|2020-12-17 06:51:20|646.4|643.4|646.21|643.21|646.41|643.41|646.21|643.21|15
1608187890000|2020-12-17 06:51:30|646.09|643.09|646.08|643.08|646.16|643.16|646.06|643.06|16
1608187900000|2020-12-17 06:51:40|646.05|643.05|646.03|643.03|646.05|643.05|646.03|643.03|9
1608187910000|2020-12-17 06:51:50|646.04|643.04|646.05|643.05|646.05|643.05|646.02|643.02|9
1608187920000|2020-12-17 06:52:00|646.07|643.07|646.15|643.15|646.15|643.15|646.01|643.01|13
1608187930000|2020-12-17 06:52:10|646.18|643.18|646.65|643.65|646.67|643.67|646.18|643.18|18
1608187940000|2020-12-17 06:52:20|646.66|643.66|646.75|643.75|646.81|643.81|646.65|643.65|11
1608187950000|2020-12-17 06:52:30|646.73|643.73|646.71|643.71|646.75|643.75|646.68|643.68|10
1608187960000|2020-12-17 06:52:40|646.72|643.72|646.71|643.71|646.73|643.73|646.71|643.71|10
1608187970000|2020-12-17 06:52:50|646.7|643.7|646.54|643.54|646.7|643.7|646.53|643.53|20
1608187980000|2020-12-17 06:53:00|646.53|643.53|646.3|643.3|646.53|643.53|646.28|643.28|15
1608187990000|2020-12-17 06:53:10|646.28|643.28|646.27|643.27|646.3|643.3|646.24|643.24|7
1608188000000|2020-12-17 06:53:20|646.25|643.25|646.19|643.19|646.27|643.27|646.15|643.15|12
1608188010000|2020-12-17 06:53:30|646.2|643.2|646.17|643.17|646.21|643.21|646.13|643.13|18
1608188020000|2020-12-17 06:53:40|646.19|643.19|646.25|643.25|646.25|643.25|646.19|643.19|8
1608188030000|2020-12-17 06:53:50|646.26|643.26|646.23|643.23|646.27|643.27|646.21|643.21|17
1608188040000|2020-12-17 06:54:00|646.24|643.24|646.28|643.28|646.29|643.29|646.22|643.22|25
1608188050000|2020-12-17 06:54:10|646.27|643.27|646.58|643.58|646.58|643.58|646.27|643.27|16
1608188060000|2020-12-17 06:54:20|646.59|643.59|646.68|643.68|646.68|643.68|646.51|643.51|12
1608188070000|2020-12-17 06:54:30|646.72|643.72|646.65|643.65|646.72|643.72|646.54|643.54|19
1608188080000|2020-12-17 06:54:40|646.64|643.64|646.58|643.58|646.7|643.7|646.58|643.58|14
1608188090000|2020-12-17 06:54:50|646.63|643.63|646.55|643.55|646.63|643.63|646.54|643.54|16
1608188100000|2020-12-17 06:55:00|646.57|643.57|646.4|643.4|646.57|643.57|646.39|643.39|19
1608188110000|2020-12-17 06:55:10|646.41|643.41|646.38|643.38|646.41|643.41|646.38|643.38|5
1608188120000|2020-12-17 06:55:20|646.39|643.39|646.42|643.42|646.42|643.42|646.35|643.35|7
1608188130000|2020-12-17 06:55:30|646.36|643.36|646.17|643.17|646.36|643.36|646.17|643.17|10
1608188140000|2020-12-17 06:55:40|646.16|643.16|646.17|643.17|646.19|643.19|646.13|643.13|11
1608188150000|2020-12-17 06:55:50|646.15|643.15|646.18|643.18|646.18|643.18|646.08|643.08|9
1608188160000|2020-12-17 06:56:00|646.1|643.1|646.16|643.16|646.19|643.19|646.1|643.1|10
1608188170000|2020-12-17 06:56:10|646.14|643.14|646.15|643.15|646.15|643.15|646.07|643.07|6
1608188180000|2020-12-17 06:56:20|646.13|643.13|646.12|643.12|646.15|643.15|646.12|643.12|5
1608188190000|2020-12-17 06:56:30|646.11|643.11|646.11|643.11|646.11|643.11|646.11|643.11|1
1608188200000|2020-12-17 06:56:40|646.09|643.09|646.11|643.11|646.11|643.11|646.03|643.03|7
1608188210000|2020-12-17 06:56:50|646.1|643.1|646.42|643.42|646.42|643.42|646.09|643.09|16
1608188220000|2020-12-17 06:57:00|646.43|643.43|646.43|643.43|646.43|643.43|646.39|643.39|6
1608188230000|2020-12-17 06:57:10|646.41|643.41|646.53|643.53|646.56|643.56|646.41|643.41|10
1608188240000|2020-12-17 06:57:20|646.51|643.51|646.73|643.73|646.73|643.73|646.51|643.51|17
1608188250000|2020-12-17 06:57:30|646.79|643.79|646.77|643.77|646.79|643.79|646.77|643.77|2
1608188260000|2020-12-17 06:57:40|646.76|643.76|646.75|643.75|646.78|643.78|646.72|643.72|17
1608188270000|2020-12-17 06:57:50|646.73|643.73|646.7|643.7|646.74|643.74|646.67|643.67|11
1608188280000|2020-12-17 06:58:00|646.67|643.67|646.66|643.66|646.67|643.67|646.62|643.62|6
1608188290000|2020-12-17 06:58:10|646.69|643.69|646.66|643.66|646.69|643.69|646.66|643.66|9
1608188300000|2020-12-17 06:58:20|646.67|643.67|646.64|643.64|646.68|643.68|646.64|643.64|3
1608188310000|2020-12-17 06:58:30|646.63|643.63|646.62|643.62|646.64|643.64|646.58|643.58|8
1608188320000|2020-12-17 06:58:40|646.61|643.61|646.8|643.8|646.8|643.8|646.61|643.61|7
1608188330000|2020-12-17 06:58:50|646.74|643.74|646.79|643.79|646.81|643.81|646.74|643.74|3
1608188340000|2020-12-17 06:59:00|646.8|643.8|646.74|643.74|646.8|643.8|646.74|643.74|13
1608188350000|2020-12-17 06:59:10|646.65|643.65|646.62|643.62|646.69|643.69|646.6|643.6|7
1608188360000|2020-12-17 06:59:20|646.65|643.65|646.44|643.44|646.65|643.65|646.44|643.44|16
1608188370000|2020-12-17 06:59:30|646.42|643.42|646.38|643.38|646.43|643.43|646.38|643.38|10
1608188380000|2020-12-17 06:59:40|646.37|643.37|646.3|643.3|646.37|643.37|646.25|643.25|13
1608188390000|2020-12-17 06:59:50|646.29|643.29|646.29|643.29|646.3|643.3|646.27|643.27|7
1608188400000|2020-12-17 07:00:00|646.3|643.3|646.03|643.03|646.3|643.3|646.02|643.02|17
1608188410000|2020-12-17 07:00:10|646.05|643.05|646.01|643.01|646.05|643.05|646|643|6
1608188420000|2020-12-17 07:00:20|646.02|643.02|646.01|643.01|646.03|643.03|646|643|5
1608188430000|2020-12-17 07:00:30|646.02|643.02|646.05|643.05|646.05|643.05|646|643|13
1608188440000|2020-12-17 07:00:40|646.06|643.06|646.1|643.1|646.1|643.1|646.06|643.06|9
1608188450000|2020-12-17 07:00:50|646.09|643.09|645.95|642.95|646.09|643.09|645.95|642.95|6
1608188460000|2020-12-17 07:01:00|645.96|642.96|645.93|642.93|645.97|642.97|645.93|642.93|8
1608188470000|2020-12-17 07:01:10|645.92|642.92|645.93|642.93|645.93|642.93|645.88|642.88|6
1608188480000|2020-12-17 07:01:20|645.92|642.92|645.92|642.92|645.92|642.92|645.88|642.88|10
1608188490000|2020-12-17 07:01:30|645.96|642.96|645.88|642.88|645.97|642.97|645.87|642.87|8
1608188500000|2020-12-17 07:01:40|645.89|642.89|645.9|642.9|645.9|642.9|645.87|642.87|8
1608188510000|2020-12-17 07:01:50|645.89|642.89|645.84|642.84|645.89|642.89|645.84|642.84|7
1608188520000|2020-12-17 07:02:00|645.83|642.83|645.86|642.86|645.87|642.87|645.82|642.82|11
1608188530000|2020-12-17 07:02:10|645.87|642.87|645.86|642.86|645.88|642.88|645.86|642.86|7
1608188540000|2020-12-17 07:02:20|645.87|642.87|645.86|642.86|645.87|642.87|645.86|642.86|2
1608188550000|2020-12-17 07:02:30|645.88|642.88|645.89|642.89|645.89|642.89|645.87|642.87|4
1608188560000|2020-12-17 07:02:40|645.88|642.88|645.88|642.88|645.89|642.89|645.88|642.88|3
1608188570000|2020-12-17 07:02:50|645.89|642.89|645.88|642.88|645.9|642.9|645.88|642.88|10
1608188580000|2020-12-17 07:03:00|645.87|642.87|645.86|642.86|645.87|642.87|645.86|642.86|2
1608188590000|2020-12-17 07:03:10|645.85|642.85|645.86|642.86|645.86|642.86|645.85|642.85|2
1608188600000|2020-12-17 07:03:20|645.84|642.84|645.8|642.8|645.88|642.88|645.8|642.8|7
1608188610000|2020-12-17 07:03:30|645.77|642.77|645.75|642.75|645.84|642.84|645.75|642.75|5
1608188620000|2020-12-17 07:03:40|645.76|642.76|645.7|642.7|645.86|642.86|645.7|642.7|15
1608188630000|2020-12-17 07:03:50|645.65|642.65|645.57|642.57|645.65|642.65|645.57|642.57|8
1608188640000|2020-12-17 07:04:00|645.58|642.58|645.51|642.51|645.59|642.59|645.51|642.51|7
1608188650000|2020-12-17 07:04:10|645.53|642.53|645.55|642.55|645.56|642.56|645.53|642.53|3
1608188660000|2020-12-17 07:04:20|645.53|642.53|645.53|642.53|645.53|642.53|645.53|642.53|1
1608188670000|2020-12-17 07:04:30|645.57|642.57|645.57|642.57|645.57|642.57|645.57|642.57|1
1608188680000|2020-12-17 07:04:40|645.58|642.58|645.57|642.57|645.58|642.58|645.57|642.57|2
1608188700000|2020-12-17 07:05:00|645.55|642.55|645.57|642.57|645.57|642.57|645.55|642.55|2
1608188710000|2020-12-17 07:05:10|645.53|642.53|645.53|642.53|645.59|642.59|645.51|642.51|5
1608188720000|2020-12-17 07:05:20|645.5|642.5|645.31|642.31|645.5|642.5|645.31|642.31|21
1608188730000|2020-12-17 07:05:30|645.29|642.29|645.3|642.3|645.33|642.33|645.29|642.29|18
1608188740000|2020-12-17 07:05:40|645.28|642.28|645.26|642.26|645.28|642.28|645.25|642.25|11
1608188750000|2020-12-17 07:05:50|645.25|642.25|645.25|642.25|645.28|642.28|645.24|642.24|7
1608188760000|2020-12-17 07:06:00|645.28|642.28|645.24|642.24|645.3|642.3|645.21|642.21|22
1608188770000|2020-12-17 07:06:10|645.25|642.25|645.22|642.22|645.27|642.27|645.2|642.2|13
1608188780000|2020-12-17 07:06:20|645.21|642.21|644.67|641.67|645.27|642.27|644.65|641.65|18
1608188790000|2020-12-17 07:06:30|644.64|641.64|644.79|641.79|644.83|641.83|644.63|641.63|15
1608188800000|2020-12-17 07:06:40|644.83|641.83|645.07|642.07|645.07|642.07|644.83|641.83|12
1608188810000|2020-12-17 07:06:50|644.96|641.96|644.68|641.68|644.96|641.96|644.68|641.68|16
1608188820000|2020-12-17 07:07:00|644.67|641.67|644.44|641.44|644.71|641.71|644.43|641.43|22
1608188830000|2020-12-17 07:07:10|644.43|641.43|644.44|641.44|644.54|641.54|644.43|641.43|15
1608188840000|2020-12-17 07:07:20|644.43|641.43|644.46|641.46|644.46|641.46|644.43|641.43|8
1608188850000|2020-12-17 07:07:30|644.47|641.47|644.47|641.47|644.47|641.47|644.47|641.47|1
1608188860000|2020-12-17 07:07:40|644.45|641.45|644.43|641.43|644.46|641.46|644.43|641.43|11
1608188870000|2020-12-17 07:07:50|644.44|641.44|644.46|641.46|644.46|641.46|644.43|641.43|12
1608188880000|2020-12-17 07:08:00|644.53|641.53|644.65|641.65|644.65|641.65|644.53|641.53|5
1608188890000|2020-12-17 07:08:10|644.67|641.67|644.8|641.8|644.8|641.8|644.65|641.65|12
1608188900000|2020-12-17 07:08:20|644.83|641.83|645.11|642.11|645.11|642.11|644.83|641.83|17
1608188910000|2020-12-17 07:08:30|645.1|642.1|645.21|642.21|645.3|642.3|645.08|642.08|16
1608188930000|2020-12-17 07:08:50|645.22|642.22|645.5|642.5|645.5|642.5|645.07|642.07|10
1608188940000|2020-12-17 07:09:00|645.49|642.49|645.37|642.37|645.49|642.49|645.35|642.35|8
1608188950000|2020-12-17 07:09:10|645.35|642.35|645.45|642.45|645.46|642.46|645.34|642.34|15
1608188960000|2020-12-17 07:09:20|645.49|642.49|645.63|642.63|645.66|642.66|645.47|642.47|17
1608188970000|2020-12-17 07:09:30|645.66|642.66|645.67|642.67|645.67|642.67|645.66|642.66|4
1608188980000|2020-12-17 07:09:40|645.7|642.7|645.89|642.89|645.93|642.93|645.7|642.7|7
1608188990000|2020-12-17 07:09:50|645.9|642.9|646.35|643.35|646.35|643.35|645.9|642.9|16
1608189000000|2020-12-17 07:10:00|646.37|643.37|646.37|643.37|646.37|643.37|646.37|643.37|1
1608189010000|2020-12-17 07:10:10|646.43|643.43|646.41|643.41|646.47|643.47|646.41|643.41|11
1608189020000|2020-12-17 07:10:20|646.43|643.43|646.36|643.36|646.43|643.43|646.32|643.32|13
1608189030000|2020-12-17 07:10:30|646.4|643.4|646.54|643.54|646.56|643.56|646.39|643.39|13
1608189040000|2020-12-17 07:10:40|646.51|643.51|646.48|643.48|646.57|643.57|646.48|643.48|16
1608189050000|2020-12-17 07:10:50|646.49|643.49|646.53|643.53|646.55|643.55|646.49|643.49|13
1608189060000|2020-12-17 07:11:00|646.55|643.55|646.69|643.69|646.72|643.72|646.52|643.52|14
1608189070000|2020-12-17 07:11:10|646.8|643.8|646.89|643.89|646.92|643.92|646.8|643.8|13
1608189080000|2020-12-17 07:11:20|646.91|643.91|646.88|643.88|646.91|643.91|646.87|643.87|8
1608189090000|2020-12-17 07:11:30|646.89|643.89|646.89|643.89|646.91|643.91|646.87|643.87|6
1608189100000|2020-12-17 07:11:40|646.9|643.9|647.43|644.43|647.45|644.45|646.9|643.9|20
1608189110000|2020-12-17 07:11:50|647.45|644.45|647.74|644.74|647.74|644.74|647.33|644.33|15
1608189120000|2020-12-17 07:12:00|647.73|644.73|647.81|644.81|647.81|644.81|647.66|644.66|27
1608189130000|2020-12-17 07:12:10|647.82|644.82|648.16|645.16|648.16|645.16|647.79|644.79|21
1608189140000|2020-12-17 07:12:20|648.17|645.17|648.31|645.31|648.34|645.34|648.17|645.17|17
1608189150000|2020-12-17 07:12:30|648.3|645.3|648.26|645.26|648.3|645.3|648.26|645.26|15
1608189160000|2020-12-17 07:12:40|648.28|645.28|648.26|645.26|648.33|645.33|648.26|645.26|16
1608189170000|2020-12-17 07:12:50|648.25|645.25|647.93|644.93|648.26|645.26|647.93|644.93|21
1608189180000|2020-12-17 07:13:00|647.94|644.94|647.96|644.96|648.09|645.09|647.94|644.94|12
1608189190000|2020-12-17 07:13:10|647.91|644.91|647.98|644.98|647.98|644.98|647.91|644.91|6
1608189200000|2020-12-17 07:13:20|647.95|644.95|648.1|645.1|648.11|645.11|647.95|644.95|12
1608189210000|2020-12-17 07:13:30|648.11|645.11|648.11|645.11|648.11|645.11|648|645|16
1608189220000|2020-12-17 07:13:40|648.1|645.1|648.32|645.32|648.33|645.33|648.05|645.05|16
1608189230000|2020-12-17 07:13:50|648.27|645.27|648.04|645.04|648.33|645.33|648.03|645.03|24
1608189240000|2020-12-17 07:14:00|648.23|645.23|648.33|645.33|648.34|645.34|648.23|645.23|14
1608189250000|2020-12-17 07:14:10|648.32|645.32|648.19|645.19|648.33|645.33|648.15|645.15|14
1608189260000|2020-12-17 07:14:20|648.15|645.15|648.16|645.16|648.18|645.18|648.1|645.1|16
1608189270000|2020-12-17 07:14:30|648.23|645.23|648.35|645.35|648.35|645.35|648.17|645.17|17
1608189280000|2020-12-17 07:14:40|648.38|645.38|648.35|645.35|648.38|645.38|648.31|645.31|9
1608189290000|2020-12-17 07:14:50|648.36|645.36|648.33|645.33|648.38|645.38|648.28|645.28|13
1608189300000|2020-12-17 07:15:00|648.36|645.36|648.3|645.3|648.36|645.36|648.3|645.3|17
1608189310000|2020-12-17 07:15:10|648.25|645.25|648.18|645.18|648.26|645.26|648.18|645.18|14
1608189320000|2020-12-17 07:15:20|648.19|645.19|648.14|645.14|648.2|645.2|648.14|645.14|7
1608189330000|2020-12-17 07:15:30|648.15|645.15|648.2|645.2|648.23|645.23|648.14|645.14|18
1608189340000|2020-12-17 07:15:40|648.23|645.23|648.47|645.47|648.51|645.51|648.23|645.23|20
1608189350000|2020-12-17 07:15:50|648.51|645.51|648.44|645.44|648.51|645.51|648.34|645.34|18
1608189360000|2020-12-17 07:16:00|648.42|645.42|648.12|645.12|648.42|645.42|648.12|645.12|23
1608189370000|2020-12-17 07:16:10|648.13|645.13|648.25|645.25|648.26|645.26|648.13|645.13|11
1608189380000|2020-12-17 07:16:20|648.28|645.28|648.38|645.38|648.4|645.4|648.28|645.28|18
1608189390000|2020-12-17 07:16:30|648.35|645.35|648.34|645.34|648.42|645.42|648.34|645.34|7
1608189400000|2020-12-17 07:16:40|648.33|645.33|648.26|645.26|648.33|645.33|648.25|645.25|8
1608189410000|2020-12-17 07:16:50|648.25|645.25|648.22|645.22|648.26|645.26|648.16|645.16|16
1608189420000|2020-12-17 07:17:00|648.21|645.21|648.24|645.24|648.24|645.24|648.2|645.2|5
1608189430000|2020-12-17 07:17:10|648.25|645.25|648.25|645.25|648.26|645.26|648.24|645.24|5
1608189440000|2020-12-17 07:17:20|648.24|645.24|648.25|645.25|648.25|645.25|648.21|645.21|12
1608189450000|2020-12-17 07:17:30|648.24|645.24|647.96|644.96|648.24|645.24|647.94|644.94|25
1608189460000|2020-12-17 07:17:40|647.94|644.94|647.97|644.97|647.98|644.98|647.94|644.94|8
1608189470000|2020-12-17 07:17:50|647.95|644.95|647.97|644.97|647.97|644.97|647.94|644.94|10
1608189480000|2020-12-17 07:18:00|647.98|644.98|648|645|648.02|645.02|647.95|644.95|15
1608189490000|2020-12-17 07:18:10|648.01|645.01|647.96|644.96|648.03|645.03|647.96|644.96|15
1608189500000|2020-12-17 07:18:20|647.97|644.97|647.98|644.98|647.98|644.98|647.94|644.94|11
1608189510000|2020-12-17 07:18:30|647.97|644.97|648.06|645.06|648.06|645.06|647.97|644.97|15
1608189520000|2020-12-17 07:18:40|648.04|645.04|648.11|645.11|648.12|645.12|648.03|645.03|21
1608189530000|2020-12-17 07:18:50|648.12|645.12|648.1|645.1|648.12|645.12|648.08|645.08|11
1608189540000|2020-12-17 07:19:00|648.13|645.13|648.07|645.07|648.14|645.14|648.07|645.07|4
1608189550000|2020-12-17 07:19:10|648.14|645.14|648.07|645.07|648.21|645.21|648.07|645.07|7
1608189560000|2020-12-17 07:19:20|648.08|645.08|648.2|645.2|648.22|645.22|648.08|645.08|7
1608189570000|2020-12-17 07:19:30|648.17|645.17|648.49|645.49|648.52|645.52|648.17|645.17|19
1608189580000|2020-12-17 07:19:40|648.47|645.47|648.52|645.52|648.53|645.53|648.47|645.47|5
1608189590000|2020-12-17 07:19:50|648.5|645.5|648.52|645.52|648.52|645.52|648.5|645.5|2
1608189600000|2020-12-17 07:20:00|648.38|645.38|648.38|645.38|648.41|645.41|648.38|645.38|3
1608189610000|2020-12-17 07:20:10|648.41|645.41|648.4|645.4|648.41|645.41|648.38|645.38|4
1608189620000|2020-12-17 07:20:20|648.39|645.39|648.37|645.37|648.39|645.39|648.3|645.3|22
1608189630000|2020-12-17 07:20:30|648.36|645.36|648.53|645.53|648.54|645.54|648.34|645.34|14
1608189640000|2020-12-17 07:20:40|648.54|645.54|648.6|645.6|648.6|645.6|648.49|645.49|13
1608189650000|2020-12-17 07:20:50|648.61|645.61|648.66|645.66|648.66|645.66|648.51|645.51|16
1608189660000|2020-12-17 07:21:00|648.6|645.6|648.61|645.61|648.66|645.66|648.6|645.6|8
1608189670000|2020-12-17 07:21:10|648.66|645.66|648.66|645.66|648.66|645.66|648.61|645.61|9
1608189680000|2020-12-17 07:21:20|648.62|645.62|648.69|645.69|648.69|645.69|648.56|645.56|15
1608189690000|2020-12-17 07:21:30|648.67|645.67|648.83|645.83|648.83|645.83|648.67|645.67|6
1608189700000|2020-12-17 07:21:40|648.85|645.85|649|646|649|646|648.85|645.85|14
1608189710000|2020-12-17 07:21:50|648.93|645.93|649.06|646.06|649.11|646.11|648.93|645.93|14
1608189720000|2020-12-17 07:22:00|648.99|645.99|649.04|646.04|649.11|646.11|648.99|645.99|17
1608189730000|2020-12-17 07:22:10|649.03|646.03|649.03|646.03|649.06|646.06|648.99|645.99|14
1608189740000|2020-12-17 07:22:20|649.04|646.04|649.15|646.15|649.15|646.15|649.03|646.03|9
1608189750000|2020-12-17 07:22:30|649.11|646.11|649.19|646.19|649.21|646.21|649.11|646.11|6
1608189760000|2020-12-17 07:22:40|649.18|646.18|649.29|646.29|649.29|646.29|649.14|646.14|10
1608189770000|2020-12-17 07:22:50|649.44|646.44|649.4|646.4|649.46|646.46|649.4|646.4|8
1608189780000|2020-12-17 07:23:00|649.41|646.41|649.34|646.34|649.41|646.41|649.28|646.28|19
1608189790000|2020-12-17 07:23:10|649.33|646.33|649.26|646.26|649.34|646.34|649.24|646.24|16
1608189800000|2020-12-17 07:23:20|649.27|646.27|649.1|646.1|649.28|646.28|649.09|646.09|23
1608189810000|2020-12-17 07:23:30|649.14|646.14|649.15|646.15|649.17|646.17|649.14|646.14|12
1608189820000|2020-12-17 07:23:40|649.14|646.14|649.27|646.27|649.28|646.28|649.09|646.09|16
1608189830000|2020-12-17 07:23:50|649.26|646.26|649.23|646.23|649.28|646.28|649.16|646.16|17
1608189840000|2020-12-17 07:24:00|649.2|646.2|649.21|646.21|649.22|646.22|649.18|646.18|13
1608189850000|2020-12-17 07:24:10|649.22|646.22|649.27|646.27|649.27|646.27|649.07|646.07|14
1608189860000|2020-12-17 07:24:20|649.28|646.28|649.3|646.3|649.3|646.3|649.28|646.28|2
1608189870000|2020-12-17 07:24:30|649.32|646.32|649.32|646.32|649.32|646.32|649.32|646.32|1
1608189880000|2020-12-17 07:24:40|649.31|646.31|649.78|646.78|649.78|646.78|649.31|646.31|14
1608189890000|2020-12-17 07:24:50|649.76|646.76|649.61|646.61|649.78|646.78|649.49|646.49|13
1608189900000|2020-12-17 07:25:00|649.6|646.6|649.5|646.5|649.6|646.6|649.5|646.5|13
1608189910000|2020-12-17 07:25:10|649.56|646.56|649.46|646.46|649.57|646.57|649.46|646.46|12
1608189920000|2020-12-17 07:25:20|649.45|646.45|649.37|646.37|649.45|646.45|649.34|646.34|10
1608189930000|2020-12-17 07:25:30|649.36|646.36|649.1|646.1|649.36|646.36|649.1|646.1|9
1608189940000|2020-12-17 07:25:40|649.08|646.08|649.05|646.05|649.09|646.09|649.04|646.04|9
1608189950000|2020-12-17 07:25:50|649.06|646.06|649.06|646.06|649.06|646.06|649.05|646.05|7
1608189960000|2020-12-17 07:26:00|649.05|646.05|649.02|646.02|649.07|646.07|648.98|645.98|15
1608189970000|2020-12-17 07:26:10|649.01|646.01|648.82|645.82|649.04|646.04|648.82|645.82|17
1608189980000|2020-12-17 07:26:20|648.84|645.84|648.6|645.6|648.84|645.84|648.6|645.6|18
1608189990000|2020-12-17 07:26:30|648.59|645.59|648.59|645.59|648.64|645.64|648.54|645.54|15
1608190000000|2020-12-17 07:26:40|648.6|645.6|648.7|645.7|648.71|645.71|648.57|645.57|16
1608190010000|2020-12-17 07:26:50|648.71|645.71|648.74|645.74|648.78|645.78|648.69|645.69|19
1608190020000|2020-12-17 07:27:00|648.75|645.75|648.7|645.7|648.77|645.77|648.68|645.68|10
1608190030000|2020-12-17 07:27:10|648.69|645.69|648.74|645.74|648.75|645.75|648.69|645.69|10
1608190040000|2020-12-17 07:27:20|648.77|645.77|648.6|645.6|648.77|645.77|648.56|645.56|7
1608190050000|2020-12-17 07:27:30|648.59|645.59|648.35|645.35|648.59|645.59|648.35|645.35|8
1608190060000|2020-12-17 07:27:40|648.33|645.33|648.34|645.34|648.35|645.35|648.27|645.27|12
1608190070000|2020-12-17 07:27:50|648.31|645.31|647.98|644.98|648.31|645.31|647.96|644.96|28
1608190080000|2020-12-17 07:28:00|647.96|644.96|647.93|644.93|647.98|644.98|647.93|644.93|10
1608190090000|2020-12-17 07:28:10|647.95|644.95|647.98|644.98|647.98|644.98|647.95|644.95|2
1608190100000|2020-12-17 07:28:20|648.01|645.01|648.01|645.01|648.03|645.03|647.95|644.95|19
1608190110000|2020-12-17 07:28:30|648|645|648.14|645.14|648.14|645.14|648|645|9
1608190120000|2020-12-17 07:28:40|648.13|645.13|648.08|645.08|648.13|645.13|648|645|14
1608190130000|2020-12-17 07:28:50|648.07|645.07|648.02|645.02|648.07|645.07|648.01|645.01|4
1608190140000|2020-12-17 07:29:00|648.03|645.03|648.02|645.02|648.03|645.03|648.02|645.02|2
1608190150000|2020-12-17 07:29:10|648.03|645.03|648.02|645.02|648.03|645.03|648.02|645.02|4
1608190160000|2020-12-17 07:29:20|648.03|645.03|648.02|645.02|648.03|645.03|648.02|645.02|4
1608190170000|2020-12-17 07:29:30|648.03|645.03|648.1|645.1|648.11|645.11|648.01|645.01|9
1608190180000|2020-12-17 07:29:40|648.08|645.08|648|645|648.08|645.08|648|645|8
1608190190000|2020-12-17 07:29:50|648.01|645.01|647.73|644.73|648.01|645.01|647.73|644.73|19
1608190200000|2020-12-17 07:30:00|647.72|644.72|647.41|644.41|647.72|644.72|647.38|644.38|20
1608190210000|2020-12-17 07:30:10|647.39|644.39|647.44|644.44|647.44|644.44|647.39|644.39|9
1608190220000|2020-12-17 07:30:20|647.46|644.46|647.51|644.51|647.51|644.51|647.46|644.46|10
1608190230000|2020-12-17 07:30:30|647.52|644.52|647.66|644.66|647.68|644.68|647.52|644.52|14
1608190240000|2020-12-17 07:30:40|647.67|644.67|647.67|644.67|647.67|644.67|647.66|644.66|3
1608190250000|2020-12-17 07:30:50|647.66|644.66|647.76|644.76|647.76|644.76|647.66|644.66|6
1608190260000|2020-12-17 07:31:00|647.77|644.77|647.7|644.7|647.77|644.77|647.7|644.7|4
1608190270000|2020-12-17 07:31:10|647.72|644.72|647.84|644.84|647.84|644.84|647.72|644.72|5
1608190280000|2020-12-17 07:31:20|647.86|644.86|647.85|644.85|647.98|644.98|647.82|644.82|7
1608190290000|2020-12-17 07:31:30|647.84|644.84|647.97|644.97|647.97|644.97|647.84|644.84|11
1608190300000|2020-12-17 07:31:40|647.93|644.93|647.94|644.94|647.96|644.96|647.92|644.92|8
1608190310000|2020-12-17 07:31:50|647.93|644.93|647.97|644.97|647.97|644.97|647.93|644.93|3
1608190320000|2020-12-17 07:32:00|647.95|644.95|648.06|645.06|648.07|645.07|647.95|644.95|16
1608190330000|2020-12-17 07:32:10|648.13|645.13|648.17|645.17|648.24|645.24|648.11|645.11|14
1608190340000|2020-12-17 07:32:20|648.29|645.29|648.39|645.39|648.39|645.39|648.23|645.23|19
1608190350000|2020-12-17 07:32:30|648.32|645.32|648.34|645.34|648.39|645.39|648.32|645.32|8
1608190360000|2020-12-17 07:32:40|648.32|645.32|648.34|645.34|648.34|645.34|648.32|645.32|5
1608190370000|2020-12-17 07:32:50|648.33|645.33|648.24|645.24|648.36|645.36|648.24|645.24|8
1608190380000|2020-12-17 07:33:00|648.23|645.23|648.32|645.32|648.38|645.38|648.18|645.18|18
1608190390000|2020-12-17 07:33:10|648.33|645.33|648.44|645.44|648.44|645.44|648.29|645.29|9
1608190400000|2020-12-17 07:33:20|648.42|645.42|648.45|645.45|648.48|645.48|648.42|645.42|7
1608190410000|2020-12-17 07:33:30|648.58|645.58|648.63|645.63|648.64|645.64|648.58|645.58|4
1608190420000|2020-12-17 07:33:40|648.61|645.61|648.69|645.69|648.69|645.69|648.61|645.61|3
1608190430000|2020-12-17 07:33:50|648.7|645.7|648.81|645.81|648.82|645.82|648.65|645.65|14
1608190440000|2020-12-17 07:34:00|648.82|645.82|648.97|645.97|649.03|646.03|648.8|645.8|16
1608190450000|2020-12-17 07:34:10|648.93|645.93|649.17|646.17|649.2|646.2|648.65|645.65|19
1608190460000|2020-12-17 07:34:20|649.2|646.2|649.32|646.32|649.5|646.5|649.2|646.2|23
1608190470000|2020-12-17 07:34:30|649.3|646.3|649.25|646.25|649.33|646.33|649.24|646.24|15
1608190480000|2020-12-17 07:34:40|649.24|646.24|649.25|646.25|649.32|646.32|649.23|646.23|15
1608190490000|2020-12-17 07:34:50|649.22|646.22|648.95|645.95|649.22|646.22|648.95|645.95|13
1608190500000|2020-12-17 07:35:00|648.96|645.96|649.02|646.02|649.05|646.05|648.94|645.94|13
1608190510000|2020-12-17 07:35:10|649.01|646.01|648.88|645.88|649.01|646.01|648.88|645.88|11
1608190520000|2020-12-17 07:35:20|648.85|645.85|648.84|645.84|648.85|645.85|648.8|645.8|9
1608190530000|2020-12-17 07:35:30|648.83|645.83|648.61|645.61|648.84|645.84|648.6|645.6|16
1608190540000|2020-12-17 07:35:40|648.6|645.6|648.53|645.53|648.61|645.61|648.53|645.53|15
1608190550000|2020-12-17 07:35:50|648.52|645.52|648.34|645.34|648.52|645.52|648.34|645.34|13
1608190560000|2020-12-17 07:36:00|648.33|645.33|648.33|645.33|648.39|645.39|648.31|645.31|18
1608190570000|2020-12-17 07:36:10|648.34|645.34|648.2|645.2|648.35|645.35|648.09|645.09|16
1608190580000|2020-12-17 07:36:20|648.21|645.21|648.03|645.03|648.21|645.21|648.03|645.03|13
1608190590000|2020-12-17 07:36:30|648.04|645.04|648.07|645.07|648.08|645.08|648.04|645.04|8
1608190600000|2020-12-17 07:36:40|648.06|645.06|648.01|645.01|648.09|645.09|648.01|645.01|12
1608190610000|2020-12-17 07:36:50|648.02|645.02|647.98|644.98|648.02|645.02|647.98|644.98|4
1608190620000|2020-12-17 07:37:00|647.99|644.99|647.91|644.91|647.99|644.99|647.91|644.91|3
1608190630000|2020-12-17 07:37:10|647.9|644.9|647.9|644.9|647.9|644.9|647.9|644.9|1
1608190640000|2020-12-17 07:37:20|647.91|644.91|647.93|644.93|647.93|644.93|647.91|644.91|6
1608190650000|2020-12-17 07:37:30|647.91|644.91|647.9|644.9|647.94|644.94|647.89|644.89|10
1608190660000|2020-12-17 07:37:40|647.91|644.91|647.95|644.95|647.97|644.97|647.9|644.9|13
1608190670000|2020-12-17 07:37:50|647.91|644.91|647.95|644.95|647.95|644.95|647.9|644.9|9
1608190680000|2020-12-17 07:38:00|647.91|644.91|647.86|644.86|647.93|644.93|647.84|644.84|7
1608190690000|2020-12-17 07:38:10|647.87|644.87|648.03|645.03|648.03|645.03|647.87|644.87|12
1608190700000|2020-12-17 07:38:20|648.05|645.05|647.87|644.87|648.06|645.06|647.86|644.86|14
1608190710000|2020-12-17 07:38:30|647.91|644.91|647.72|644.72|647.92|644.92|647.72|644.72|11
1608190720000|2020-12-17 07:38:40|647.71|644.71|647.38|644.38|647.71|644.71|647.2|644.2|23
1608190730000|2020-12-17 07:38:50|647.24|644.24|647.15|644.15|647.38|644.38|647.05|644.05|17
1608190740000|2020-12-17 07:39:00|647.17|644.17|647.17|644.17|647.21|644.21|647.1|644.1|12
1608190750000|2020-12-17 07:39:10|647.18|644.18|647.07|644.07|647.18|644.18|647.07|644.07|15
1608190760000|2020-12-17 07:39:20|647.04|644.04|647.06|644.06|647.08|644.08|647.04|644.04|10
1608190770000|2020-12-17 07:39:30|647.07|644.07|647.09|644.09|647.14|644.14|647.07|644.07|7
1608190780000|2020-12-17 07:39:40|647.1|644.1|647.06|644.06|647.1|644.1|647.06|644.06|14
1608190790000|2020-12-17 07:39:50|647.07|644.07|647.09|644.09|647.09|644.09|647.07|644.07|5
1608190800000|2020-12-17 07:40:00|647.08|644.08|647.36|644.36|647.37|644.37|647.08|644.08|15
1608190810000|2020-12-17 07:40:10|647.37|644.37|647.61|644.61|647.61|644.61|647.36|644.36|14
1608190820000|2020-12-17 07:40:20|647.45|644.45|647.48|644.48|647.48|644.48|647.45|644.45|4
1608190830000|2020-12-17 07:40:30|647.43|644.43|647.54|644.54|647.62|644.62|647.43|644.43|10
1608190840000|2020-12-17 07:40:40|647.51|644.51|647.33|644.33|647.51|644.51|647.33|644.33|13
1608190850000|2020-12-17 07:40:50|647.32|644.32|647.32|644.32|647.34|644.34|647.28|644.28|15
1608190860000|2020-12-17 07:41:00|647.34|644.34|647.31|644.31|647.34|644.34|647.31|644.31|3
1608190870000|2020-12-17 07:41:10|647.29|644.29|647.31|644.31|647.31|644.31|647.29|644.29|2
1608190880000|2020-12-17 07:41:20|647.29|644.29|647.29|644.29|647.33|644.33|647.29|644.29|5
1608190890000|2020-12-17 07:41:30|647.31|644.31|647.2|644.2|647.31|644.31|647.2|644.2|5
1608190900000|2020-12-17 07:41:40|647.19|644.19|647.19|644.19|647.19|644.19|647.19|644.19|1
1608190910000|2020-12-17 07:41:50|647.2|644.2|647.29|644.29|647.29|644.29|647.19|644.19|8
1608190920000|2020-12-17 07:42:00|647.27|644.27|647.25|644.25|647.27|644.27|647.25|644.25|3
1608190930000|2020-12-17 07:42:10|647.24|644.24|647.18|644.18|647.24|644.24|647.16|644.16|6
1608190940000|2020-12-17 07:42:20|647.17|644.17|646.89|643.89|647.17|644.17|646.89|643.89|18
1608190950000|2020-12-17 07:42:30|646.88|643.88|646.92|643.92|646.96|643.96|646.87|643.87|13
1608190960000|2020-12-17 07:42:40|646.93|643.93|647.08|644.08|647.08|644.08|646.83|643.83|17
1608190970000|2020-12-17 07:42:50|647.06|644.06|647.02|644.02|647.09|644.09|647.02|644.02|9
1608190980000|2020-12-17 07:43:00|647.03|644.03|646.98|643.98|647.03|644.03|646.91|643.91|18
1608190990000|2020-12-17 07:43:10|647.02|644.02|647.34|644.34|647.37|644.37|646.99|643.99|21
1608191000000|2020-12-17 07:43:20|647.35|644.35|647.31|644.31|647.39|644.39|647.31|644.31|17
1608191010000|2020-12-17 07:43:30|647.3|644.3|647.22|644.22|647.3|644.3|647.22|644.22|4
1608191020000|2020-12-17 07:43:40|647.21|644.21|647.2|644.2|647.21|644.21|647.1|644.1|20
1608191030000|2020-12-17 07:43:50|647.21|644.21|647.17|644.17|647.26|644.26|647.17|644.17|17
1608191040000|2020-12-17 07:44:00|647.16|644.16|647.07|644.07|647.17|644.17|647.07|644.07|9
1608191050000|2020-12-17 07:44:10|647.08|644.08|647.06|644.06|647.08|644.08|647.06|644.06|9
1608191060000|2020-12-17 07:44:20|647.09|644.09|647.43|644.43|647.45|644.45|647.08|644.08|21
1608191070000|2020-12-17 07:44:30|647.4|644.4|648.18|645.18|648.18|645.18|647.4|644.4|21
1608191080000|2020-12-17 07:44:40|648.01|645.01|648.12|645.12|648.16|645.16|647.97|644.97|19
1608191090000|2020-12-17 07:44:50|648.06|645.06|648.13|645.13|648.13|645.13|648.06|645.06|11
1608191100000|2020-12-17 07:45:00|648.11|645.11|648.09|645.09|648.13|645.13|648.04|645.04|21
1608191110000|2020-12-17 07:45:10|648.08|645.08|647.75|644.75|648.08|645.08|647.75|644.75|22
1608191120000|2020-12-17 07:45:20|647.76|644.76|647.72|644.72|647.76|644.76|647.7|644.7|10
1608191130000|2020-12-17 07:45:30|647.75|644.75|648|645|648|645|647.75|644.75|17
1608191140000|2020-12-17 07:45:40|648.11|645.11|648.12|645.12|648.19|645.19|648.11|645.11|24
1608191150000|2020-12-17 07:45:50|648.11|645.11|647.42|644.42|648.13|645.13|647.42|644.42|29
1608191160000|2020-12-17 07:46:00|647.43|644.43|647.03|644.03|647.45|644.45|647.03|644.03|25
1608191170000|2020-12-17 07:46:10|647.01|644.01|646.99|643.99|647.05|644.05|646.97|643.97|15
1608191180000|2020-12-17 07:46:20|646.98|643.98|647.02|644.02|647.02|644.02|646.92|643.92|15
1608191190000|2020-12-17 07:46:30|647|644|647.06|644.06|647.19|644.19|647|644|21
1608191200000|2020-12-17 07:46:40|647.05|644.05|647.46|644.46|647.46|644.46|647.02|644.02|24
1608191210000|2020-12-17 07:46:50|647.42|644.42|647.51|644.51|647.51|644.51|647.42|644.42|17
1608191220000|2020-12-17 07:47:00|647.5|644.5|647.1|644.1|647.5|644.5|647.1|644.1|20
1608191230000|2020-12-17 07:47:10|647.08|644.08|646.98|643.98|647.11|644.11|646.98|643.98|17
1608191240000|2020-12-17 07:47:20|646.99|643.99|646.99|643.99|646.99|643.99|646.98|643.98|9
1608191250000|2020-12-17 07:47:30|647|644|647.09|644.09|647.09|644.09|646.97|643.97|5
1608191260000|2020-12-17 07:47:40|647.12|644.12|647.28|644.28|647.28|644.28|647.12|644.12|8
1608191270000|2020-12-17 07:47:50|647.27|644.27|647.63|644.63|647.63|644.63|647.27|644.27|15
1608191280000|2020-12-17 07:48:00|647.61|644.61|647.81|644.81|647.82|644.82|647.61|644.61|10
1608191290000|2020-12-17 07:48:10|647.8|644.8|647.63|644.63|647.89|644.89|647.6|644.6|26
1608191300000|2020-12-17 07:48:20|647.62|644.62|648.4|645.4|648.45|645.45|647.6|644.6|26
1608191310000|2020-12-17 07:48:30|648.41|645.41|649.3|646.3|649.4|646.4|648.41|645.41|28
1608191320000|2020-12-17 07:48:40|649.16|646.16|648.9|645.9|649.31|646.31|648.36|645.36|27
1608191330000|2020-12-17 07:48:50|648.93|645.93|649.24|646.24|649.3|646.3|648.64|645.64|26
1608191340000|2020-12-17 07:49:00|649.17|646.17|649.02|646.02|649.38|646.38|649.02|646.02|17
1608191350000|2020-12-17 07:49:10|648.99|645.99|649.16|646.16|649.16|646.16|648.86|645.86|14
1608191360000|2020-12-17 07:49:20|649.13|646.13|649.15|646.15|649.19|646.19|649.13|646.13|6
1608191370000|2020-12-17 07:49:30|649.18|646.18|649.28|646.28|649.29|646.29|649.15|646.15|17
1608191380000|2020-12-17 07:49:40|649.26|646.26|649.29|646.29|649.36|646.36|649.19|646.19|23
1608191390000|2020-12-17 07:49:50|649.28|646.28|649.22|646.22|649.3|646.3|649.18|646.18|12
1608191400000|2020-12-17 07:50:00|649.21|646.21|649.16|646.16|649.21|646.21|649.16|646.16|9
1608191410000|2020-12-17 07:50:10|649.15|646.15|649.01|646.01|649.19|646.19|649.01|646.01|22
1608191420000|2020-12-17 07:50:20|649.06|646.06|648.98|645.98|649.06|646.06|648.96|645.96|11
1608191430000|2020-12-17 07:50:30|648.97|645.97|648.83|645.83|648.97|645.97|648.81|645.81|21
1608191440000|2020-12-17 07:50:40|648.82|645.82|648.27|645.27|648.86|645.86|648.11|645.11|25
1608191450000|2020-12-17 07:50:50|648.23|645.23|647.85|644.85|648.28|645.28|647.8|644.8|16
1608191460000|2020-12-17 07:51:00|647.87|644.87|648.16|645.16|648.22|645.22|647.87|644.87|15
1608191470000|2020-12-17 07:51:10|648.14|645.14|648.35|645.35|648.35|645.35|648.14|645.14|7
1608191480000|2020-12-17 07:51:20|648.41|645.41|648.39|645.39|648.61|645.61|648.39|645.39|17
1608191490000|2020-12-17 07:51:30|648.4|645.4|648.07|645.07|648.43|645.43|648.07|645.07|20
1608191500000|2020-12-17 07:51:40|648.05|645.05|648.17|645.17|648.18|645.18|648.05|645.05|13
1608191510000|2020-12-17 07:51:50|648.24|645.24|648.33|645.33|648.42|645.42|648.14|645.14|15
1608191520000|2020-12-17 07:52:00|648.35|645.35|648.36|645.36|648.38|645.38|648.34|645.34|11
1608191530000|2020-12-17 07:52:10|648.37|645.37|648.58|645.58|648.58|645.58|648.31|645.31|14
1608191550000|2020-12-17 07:52:30|648.6|645.6|648.62|645.62|648.62|645.62|648.6|645.6|2
1608191560000|2020-12-17 07:52:40|648.64|645.64|648.52|645.52|648.67|645.67|648.4|645.4|14
1608191570000|2020-12-17 07:52:50|648.46|645.46|648.57|645.57|648.57|645.57|648.46|645.46|7
1608191580000|2020-12-17 07:53:00|648.64|645.64|648.63|645.63|648.64|645.64|648.63|645.63|4
1608191590000|2020-12-17 07:53:10|648.65|645.65|648.84|645.84|648.84|645.84|648.65|645.65|13
1608191600000|2020-12-17 07:53:20|648.8|645.8|648.74|645.74|648.8|645.8|648.71|645.71|7
1608191610000|2020-12-17 07:53:30|648.75|645.75|648.95|645.95|648.96|645.96|648.75|645.75|13
1608191620000|2020-12-17 07:53:40|648.96|645.96|648.62|645.62|648.97|645.97|648.62|645.62|14
1608191630000|2020-12-17 07:53:50|648.65|645.65|648.75|645.75|648.75|645.75|648.65|645.65|5
1608191640000|2020-12-17 07:54:00|648.74|645.74|648.61|645.61|648.75|645.75|648.59|645.59|16
1608191650000|2020-12-17 07:54:10|648.42|645.42|648.14|645.14|648.42|645.42|648.13|645.13|22
1608191660000|2020-12-17 07:54:20|648.13|645.13|648.43|645.43|648.44|645.44|648.12|645.12|17
1608191670000|2020-12-17 07:54:30|648.49|645.49|649.01|646.01|649.01|646.01|648.44|645.44|21
1608191680000|2020-12-17 07:54:40|649.1|646.1|648.81|645.81|649.13|646.13|648.77|645.77|19
1608191690000|2020-12-17 07:54:50|648.71|645.71|648.62|645.62|648.71|645.71|648.53|645.53|20
1608191700000|2020-12-17 07:55:00|648.65|645.65|648.67|645.67|648.73|645.73|648.65|645.65|6
1608191710000|2020-12-17 07:55:10|648.81|645.81|648.86|645.86|648.87|645.87|648.81|645.81|5
1608191720000|2020-12-17 07:55:20|648.85|645.85|648.6|645.6|648.85|645.85|648.58|645.58|24
1608191730000|2020-12-17 07:55:30|648.57|645.57|648.62|645.62|648.62|645.62|648.56|645.56|6
1608191740000|2020-12-17 07:55:40|648.63|645.63|648.68|645.68|648.68|645.68|648.62|645.62|7
1608191750000|2020-12-17 07:55:50|648.69|645.69|648.81|645.81|648.83|645.83|648.67|645.67|11
1608191760000|2020-12-17 07:56:00|648.8|645.8|648.55|645.55|648.8|645.8|648.55|645.55|9
1608191770000|2020-12-17 07:56:10|648.57|645.57|648.72|645.72|648.72|645.72|648.52|645.52|22
1608191780000|2020-12-17 07:56:20|648.71|645.71|648.74|645.74|648.77|645.77|648.7|645.7|8
1608191790000|2020-12-17 07:56:30|648.71|645.71|648.68|645.68|648.71|645.71|648.67|645.67|7
1608191800000|2020-12-17 07:56:40|648.65|645.65|648.57|645.57|648.65|645.65|648.57|645.57|10
1608191810000|2020-12-17 07:56:50|648.56|645.56|648.52|645.52|648.56|645.56|648.52|645.52|5
1608191820000|2020-12-17 07:57:00|648.51|645.51|648.65|645.65|648.67|645.67|648.48|645.48|12
1608191830000|2020-12-17 07:57:10|648.66|645.66|648.73|645.73|648.74|645.74|648.65|645.65|8
1608191840000|2020-12-17 07:57:20|648.76|645.76|648.93|645.93|648.94|645.94|648.76|645.76|17
1608191850000|2020-12-17 07:57:30|648.94|645.94|648.85|645.85|648.94|645.94|648.84|645.84|14
1608191860000|2020-12-17 07:57:40|648.86|645.86|649.36|646.36|649.36|646.36|648.86|645.86|15
1608191870000|2020-12-17 07:57:50|649.44|646.44|649.29|646.29|649.44|646.44|649.27|646.27|13
1608191880000|2020-12-17 07:58:00|649.3|646.3|649.56|646.56|649.56|646.56|649.27|646.27|14
1608191890000|2020-12-17 07:58:10|649.61|646.61|649.75|646.75|649.75|646.75|649.61|646.61|9
1608191900000|2020-12-17 07:58:20|649.74|646.74|649.52|646.52|649.84|646.84|649.51|646.51|14
1608191910000|2020-12-17 07:58:30|649.49|646.49|649.4|646.4|649.49|646.49|649.23|646.23|16
1608191920000|2020-12-17 07:58:40|649.44|646.44|649.65|646.65|649.65|646.65|649.44|646.44|7
1608191930000|2020-12-17 07:58:50|649.62|646.62|649.62|646.62|649.62|646.62|649.57|646.57|8
1608191940000|2020-12-17 07:59:00|649.64|646.64|649.96|646.96|650.06|647.06|649.64|646.64|16
1608191950000|2020-12-17 07:59:10|649.91|646.91|649.82|646.82|649.92|646.92|649.82|646.82|12
1608191960000|2020-12-17 07:59:20|649.83|646.83|649.74|646.74|649.84|646.84|649.73|646.73|19
1608191970000|2020-12-17 07:59:30|649.75|646.75|649.77|646.77|649.82|646.82|649.75|646.75|13
1608191980000|2020-12-17 07:59:40|649.78|646.78|649.82|646.82|649.88|646.88|649.78|646.78|11
1608191990000|2020-12-17 07:59:50|649.85|646.85|650.01|647.01|650.07|647.07|649.85|646.85|11
1608192000000|2020-12-17 08:00:00|650.05|647.05|649.97|646.97|650.05|647.05|649.95|646.95|17
1608192010000|2020-12-17 08:00:10|649.98|646.98|649.92|646.92|650.03|647.03|649.9|646.9|24
1608192020000|2020-12-17 08:00:20|649.91|646.91|649.8|646.8|649.91|646.91|649.66|646.66|23
1608192030000|2020-12-17 08:00:30|649.81|646.81|649.8|646.8|649.97|646.97|649.8|646.8|14
1608192040000|2020-12-17 08:00:40|649.76|646.76|649.75|646.75|649.88|646.88|649.64|646.64|18
1608192050000|2020-12-17 08:00:50|649.77|646.77|649.69|646.69|649.78|646.78|649.66|646.66|14
1608192060000|2020-12-17 08:01:00|649.68|646.68|649.45|646.45|649.69|646.69|649.45|646.45|7
1608192070000|2020-12-17 08:01:10|649.47|646.47|649.32|646.32|649.49|646.49|649.3|646.3|7
1608192080000|2020-12-17 08:01:20|649.3|646.3|649.2|646.2|649.3|646.3|649.19|646.19|7
1608192090000|2020-12-17 08:01:30|649.19|646.19|649.14|646.14|649.21|646.21|649.14|646.14|10
1608192100000|2020-12-17 08:01:40|649.11|646.11|649.14|646.14|649.14|646.14|649.11|646.11|2
1608192110000|2020-12-17 08:01:50|649.11|646.11|649.14|646.14|649.14|646.14|649.11|646.11|2
1608192120000|2020-12-17 08:02:00|649.11|646.11|649.3|646.3|649.3|646.3|649.06|646.06|15
1608192130000|2020-12-17 08:02:10|649.31|646.31|649.63|646.63|649.63|646.63|649.31|646.31|8
1608192140000|2020-12-17 08:02:20|649.84|646.84|649.87|646.87|649.88|646.88|649.75|646.75|8
1608192150000|2020-12-17 08:02:30|649.99|646.99|650|647|650.05|647.05|649.96|646.96|8
1608192160000|2020-12-17 08:02:40|649.99|646.99|650|647|650.07|647.07|649.97|646.97|14
1608192170000|2020-12-17 08:02:50|650.01|647.01|650.14|647.14|650.14|647.14|650|647|15
1608192180000|2020-12-17 08:03:00|650.12|647.12|650.91|647.91|650.96|647.96|650.12|647.12|24
1608192190000|2020-12-17 08:03:10|650.9|647.9|650.93|647.93|650.94|647.94|650.9|647.9|9
1608192200000|2020-12-17 08:03:20|650.98|647.98|650.81|647.81|651|648|650.26|647.26|20
1608192210000|2020-12-17 08:03:30|650.83|647.83|651.57|648.57|651.57|648.57|650.83|647.83|21
1608192220000|2020-12-17 08:03:40|651.58|648.58|652.41|649.41|652.5|649.5|651.58|648.58|19
1608192230000|2020-12-17 08:03:50|652.2|649.2|652.37|649.37|652.42|649.42|652.2|649.2|23
1608192240000|2020-12-17 08:04:00|652.44|649.44|652.65|649.65|652.67|649.67|652.44|649.44|13
1608192250000|2020-12-17 08:04:10|652.66|649.66|653.04|650.04|653.05|650.05|652.66|649.66|13
1608192260000|2020-12-17 08:04:20|653.06|650.06|652.95|649.95|653.1|650.1|652.94|649.94|12
1608192270000|2020-12-17 08:04:30|652.93|649.93|652.41|649.41|653.03|650.03|652.4|649.4|26
1608192280000|2020-12-17 08:04:40|652.4|649.4|652.85|649.85|652.85|649.85|652.38|649.38|17
1608192290000|2020-12-17 08:04:50|652.81|649.81|653.13|650.13|653.17|650.17|652.81|649.81|25
1608192300000|2020-12-17 08:05:00|653.12|650.12|652.82|649.82|653.16|650.16|652.78|649.78|15
1608192310000|2020-12-17 08:05:10|652.76|649.76|653.02|650.02|653.07|650.07|652.76|649.76|25
1608192320000|2020-12-17 08:05:20|653.01|650.01|653.03|650.03|653.06|650.06|652.98|649.98|23
1608192330000|2020-12-17 08:05:30|653.01|650.01|653.07|650.07|653.11|650.11|652.89|649.89|18
1608192340000|2020-12-17 08:05:40|653.08|650.08|653.24|650.24|653.36|650.36|653.08|650.08|27
1608192350000|2020-12-17 08:05:50|653.23|650.23|653.76|650.76|653.78|650.78|653.23|650.23|22
1608192360000|2020-12-17 08:06:00|653.64|650.64|653.38|650.38|653.64|650.64|653.23|650.23|20
1608192370000|2020-12-17 08:06:10|653.32|650.32|653.02|650.02|653.32|650.32|652.83|649.83|20
1608192380000|2020-12-17 08:06:20|653.01|650.01|653.29|650.29|653.29|650.29|652.93|649.93|25
1608192390000|2020-12-17 08:06:30|653.32|650.32|653.01|650.01|653.32|650.32|652.88|649.88|21
1608192400000|2020-12-17 08:06:40|653.02|650.02|652.7|649.7|653.02|650.02|652.7|649.7|11
1608192410000|2020-12-17 08:06:50|652.64|649.64|652.61|649.61|652.64|649.64|652.53|649.53|14
1608192420000|2020-12-17 08:07:00|652.58|649.58|652.71|649.71|652.71|649.71|652.47|649.47|19
1608192430000|2020-12-17 08:07:10|652.7|649.7|652.56|649.56|652.97|649.97|652.51|649.51|25
1608192440000|2020-12-17 08:07:20|652.57|649.57|652.62|649.62|652.64|649.64|652.52|649.52|20
1608192450000|2020-12-17 08:07:30|652.6|649.6|652.58|649.58|652.62|649.62|652.35|649.35|20
1608192460000|2020-12-17 08:07:40|652.59|649.59|652.72|649.72|652.77|649.77|652.55|649.55|15
1608192470000|2020-12-17 08:07:50|652.74|649.74|652.64|649.64|652.74|649.74|652.64|649.64|7
1608192480000|2020-12-17 08:08:00|652.63|649.63|652.44|649.44|652.63|649.63|652.44|649.44|21
1608192490000|2020-12-17 08:08:10|652.51|649.51|651.79|648.79|652.51|649.51|651.79|648.79|29
1608192500000|2020-12-17 08:08:20|651.77|648.77|650.51|647.51|651.86|648.86|650.45|647.45|30
1608192510000|2020-12-17 08:08:30|650.5|647.5|650.56|647.56|650.59|647.59|650.41|647.41|29
1608192520000|2020-12-17 08:08:40|650.57|647.57|651.07|648.07|651.48|648.48|650.57|647.57|27
1608192530000|2020-12-17 08:08:50|650.97|647.97|651.22|648.22|651.24|648.24|650.85|647.85|23
1608192540000|2020-12-17 08:09:00|651.21|648.21|651.22|648.22|651.22|648.22|650.89|647.89|20
1608192550000|2020-12-17 08:09:10|651.3|648.3|651.49|648.49|651.76|648.76|651.3|648.3|23
1608192560000|2020-12-17 08:09:20|651.44|648.44|651.33|648.33|651.48|648.48|651.31|648.31|16
1608192570000|2020-12-17 08:09:30|651.32|648.32|651.25|648.25|651.32|648.32|651.07|648.07|18
1608192580000|2020-12-17 08:09:40|651.26|648.26|651.65|648.65|651.74|648.74|651.26|648.26|22
1608192590000|2020-12-17 08:09:50|651.66|648.66|651.8|648.8|651.8|648.8|651.61|648.61|7
1608192600000|2020-12-17 08:10:00|651.89|648.89|651.78|648.78|651.89|648.89|651.78|648.78|11
1608192610000|2020-12-17 08:10:10|651.75|648.75|651.22|648.22|651.75|648.75|651.21|648.21|19
1608192620000|2020-12-17 08:10:20|651.21|648.21|651.17|648.17|651.21|648.21|651.14|648.14|13
1608192630000|2020-12-17 08:10:30|651.1|648.1|651.13|648.13|651.16|648.16|651.08|648.08|18
1608192640000|2020-12-17 08:10:40|651.14|648.14|651.2|648.2|651.2|648.2|651.12|648.12|7
1608192650000|2020-12-17 08:10:50|651.21|648.21|651.18|648.18|651.22|648.22|651.17|648.17|13
1608192660000|2020-12-17 08:11:00|651.19|648.19|651.2|648.2|651.2|648.2|651.18|648.18|4
1608192670000|2020-12-17 08:11:10|651.18|648.18|651.14|648.14|651.19|648.19|651.14|648.14|7
1608192680000|2020-12-17 08:11:20|651.15|648.15|651.43|648.43|651.43|648.43|651.15|648.15|13
1608192690000|2020-12-17 08:11:30|651.44|648.44|651.44|648.44|651.44|648.44|651.43|648.43|5
1608192700000|2020-12-17 08:11:40|651.46|648.46|651.47|648.47|651.47|648.47|651.44|648.44|3
1608192710000|2020-12-17 08:11:50|651.48|648.48|651.9|648.9|651.9|648.9|651.48|648.48|17
1608192720000|2020-12-17 08:12:00|651.89|648.89|651.83|648.83|651.9|648.9|651.8|648.8|9
1608192730000|2020-12-17 08:12:10|651.91|648.91|651.53|648.53|651.91|648.91|651.53|648.53|12
1608192740000|2020-12-17 08:12:20|651.55|648.55|651.55|648.55|651.57|648.57|651.5|648.5|10
1608192750000|2020-12-17 08:12:30|651.5|648.5|651.67|648.67|651.73|648.73|651.5|648.5|19
1608192760000|2020-12-17 08:12:40|651.66|648.66|651.86|648.86|651.88|648.88|651.65|648.65|16
1608192770000|2020-12-17 08:12:50|651.84|648.84|651.66|648.66|651.86|648.86|651.66|648.66|8
1608192780000|2020-12-17 08:13:00|651.62|648.62|651.62|648.62|651.62|648.62|651.5|648.5|15
1608192790000|2020-12-17 08:13:10|651.61|648.61|651.87|648.87|651.94|648.94|651.59|648.59|18
1608192800000|2020-12-17 08:13:20|651.89|648.89|651.78|648.78|651.9|648.9|651.78|648.78|10
1608192810000|2020-12-17 08:13:30|651.79|648.79|652.13|649.13|652.13|649.13|651.77|648.77|16
1608192820000|2020-12-17 08:13:40|652.26|649.26|652.96|649.96|652.96|649.96|652.25|649.25|27
1608192830000|2020-12-17 08:13:50|652.99|649.99|653.28|650.28|653.32|650.32|652.91|649.91|24
1608192840000|2020-12-17 08:14:00|653.27|650.27|653.05|650.05|653.27|650.27|653.02|650.02|17
1608192850000|2020-12-17 08:14:10|653.25|650.25|652.87|649.87|653.27|650.27|652.86|649.86|35
1608192860000|2020-12-17 08:14:20|652.85|649.85|653.03|650.03|653.04|650.04|652.84|649.84|22
1608192870000|2020-12-17 08:14:30|652.97|649.97|652.93|649.93|652.97|649.97|652.91|649.91|11
1608192880000|2020-12-17 08:14:40|652.92|649.92|652.89|649.89|652.93|649.93|652.88|649.88|14
1608192890000|2020-12-17 08:14:50|652.9|649.9|652.99|649.99|653.04|650.04|652.88|649.88|16
1608192900000|2020-12-17 08:15:00|652.96|649.96|652.77|649.77|653.02|650.02|652.77|649.77|19
1608192910000|2020-12-17 08:15:10|652.79|649.79|652.9|649.9|652.92|649.92|652.75|649.75|16
1608192920000|2020-12-17 08:15:20|652.89|649.89|652.94|649.94|652.94|649.94|652.88|649.88|11
1608192930000|2020-12-17 08:15:30|652.92|649.92|653.45|650.45|653.46|650.46|652.92|649.92|22
1608192940000|2020-12-17 08:15:40|653.44|650.44|653.65|650.65|653.65|650.65|653.44|650.44|18
1608192950000|2020-12-17 08:15:50|653.64|650.64|653.66|650.66|653.73|650.73|653.44|650.44|27
1608192960000|2020-12-17 08:16:00|653.71|650.71|653.67|650.67|653.71|650.71|653.55|650.55|23
1608192970000|2020-12-17 08:16:10|653.62|650.62|653.51|650.51|653.63|650.63|653.49|650.49|15
1608192980000|2020-12-17 08:16:20|653.5|650.5|653.87|650.87|653.99|650.99|653.5|650.5|21
1608192990000|2020-12-17 08:16:30|653.86|650.86|653.64|650.64|653.87|650.87|653.51|650.51|27
1608193000000|2020-12-17 08:16:40|653.63|650.63|653.94|650.94|653.94|650.94|653.63|650.63|23
1608193010000|2020-12-17 08:16:50|653.89|650.89|655.28|652.28|655.28|652.28|653.89|650.89|32
1608193020000|2020-12-17 08:17:00|655.29|652.29|655.33|652.33|655.44|652.44|655.24|652.24|23
1608193030000|2020-12-17 08:17:10|655.41|652.41|655.58|652.58|655.61|652.61|655.41|652.41|19
1608193040000|2020-12-17 08:17:20|655.62|652.62|655.9|652.9|656.12|653.12|655.62|652.62|24
1608193050000|2020-12-17 08:17:30|656.09|653.09|656.1|653.1|656.32|653.32|655.9|652.9|23
1608193060000|2020-12-17 08:17:40|656.06|653.06|656.1|653.1|656.21|653.21|655.8|652.8|28
1608193070000|2020-12-17 08:17:50|655.94|652.94|656.12|653.12|656.26|653.26|655.92|652.92|30
1608193080000|2020-12-17 08:18:00|655.94|652.94|656.02|653.02|656.45|653.45|655.93|652.93|23
1608193090000|2020-12-17 08:18:10|655.96|652.96|655.94|652.94|656.07|653.07|655.83|652.83|31
1608193100000|2020-12-17 08:18:20|655.92|652.92|655.67|652.67|655.94|652.94|655.49|652.49|30
1608193110000|2020-12-17 08:18:30|655.72|652.72|655.92|652.92|655.96|652.96|655.72|652.72|28
1608193120000|2020-12-17 08:18:40|655.93|652.93|656.01|653.01|656.03|653.03|655.92|652.92|23
1608193130000|2020-12-17 08:18:50|656.14|653.14|656.08|653.08|656.21|653.21|656.08|653.08|19
1608193140000|2020-12-17 08:19:00|656.07|653.07|655.98|652.98|656.21|653.21|655.98|652.98|13
1608193150000|2020-12-17 08:19:10|655.87|652.87|656.08|653.08|656.08|653.08|655.87|652.87|16
1608193160000|2020-12-17 08:19:20|656.1|653.1|656.56|653.56|656.58|653.58|656.03|653.03|24
1608193170000|2020-12-17 08:19:30|656.65|653.65|656.63|653.63|656.65|653.65|656.51|653.51|24
1608193180000|2020-12-17 08:19:40|656.62|653.62|657.03|654.03|657.05|654.05|656.62|653.62|11
1608193190000|2020-12-17 08:19:50|657.04|654.04|657.31|654.31|657.34|654.34|657.04|654.04|20
1608193200000|2020-12-17 08:20:00|657.29|654.29|657.42|654.42|657.45|654.45|657.29|654.29|20
1608193210000|2020-12-17 08:20:10|657.41|654.41|656.65|653.65|657.41|654.41|656.58|653.58|30
1608193220000|2020-12-17 08:20:20|656.63|653.63|656.58|653.58|656.65|653.65|656.55|653.55|18
1608193230000|2020-12-17 08:20:30|656.56|653.56|656.52|653.52|656.66|653.66|656.39|653.39|23
1608193240000|2020-12-17 08:20:40|656.5|653.5|656.5|653.5|656.61|653.61|656.42|653.42|20
1608193250000|2020-12-17 08:20:50|656.52|653.52|656.83|653.83|656.84|653.84|656.49|653.49|20
1608193260000|2020-12-17 08:21:00|656.88|653.88|656.75|653.75|656.9|653.9|656.75|653.75|19
1608193270000|2020-12-17 08:21:10|656.74|653.74|657.06|654.06|657.06|654.06|656.73|653.73|21
1608193280000|2020-12-17 08:21:20|657.08|654.08|657.03|654.03|657.44|654.44|657.03|654.03|30
1608193290000|2020-12-17 08:21:30|657.07|654.07|656.98|653.98|657.28|654.28|656.98|653.98|26
1608193300000|2020-12-17 08:21:40|656.97|653.97|656.88|653.88|657.05|654.05|656.87|653.87|16
1608193310000|2020-12-17 08:21:50|656.87|653.87|656.8|653.8|656.91|653.91|656.77|653.77|10
1608193320000|2020-12-17 08:22:00|656.67|653.67|656.81|653.81|656.87|653.87|656.56|653.56|21
1608193330000|2020-12-17 08:22:10|656.85|653.85|656.61|653.61|657.01|654.01|656.61|653.61|24
1608193340000|2020-12-17 08:22:20|656.58|653.58|655.91|652.91|656.6|653.6|655.86|652.86|22
1608193350000|2020-12-17 08:22:30|655.86|652.86|655.5|652.5|655.95|652.95|655.47|652.47|25
1608193360000|2020-12-17 08:22:40|655.51|652.51|654.97|651.97|655.54|652.54|654.97|651.97|20
1608193370000|2020-12-17 08:22:50|654.77|651.77|653.96|650.96|654.77|651.77|653.95|650.95|32
1608193380000|2020-12-17 08:23:00|654.06|651.06|653.51|650.51|654.06|651.06|653.41|650.41|31
1608193390000|2020-12-17 08:23:10|653.53|650.53|653.47|650.47|653.53|650.53|652.91|649.91|29
1608193400000|2020-12-17 08:23:20|653.49|650.49|653.07|650.07|653.87|650.87|652.42|649.42|35
1608193410000|2020-12-17 08:23:30|653.14|650.14|652.62|649.62|653.14|650.14|652.45|649.45|35
1608193420000|2020-12-17 08:23:40|652.61|649.61|652.77|649.77|652.77|649.77|652.3|649.3|21
1608193430000|2020-12-17 08:23:50|652.81|649.81|652.76|649.76|653.04|650.04|652.76|649.76|25
1608193440000|2020-12-17 08:24:00|652.75|649.75|652.49|649.49|652.89|649.89|652.42|649.42|30
1608193450000|2020-12-17 08:24:10|652.5|649.5|652.69|649.69|652.73|649.73|652.44|649.44|18
1608193460000|2020-12-17 08:24:20|652.56|649.56|652.59|649.59|652.92|649.92|652.55|649.55|24
1608193470000|2020-12-17 08:24:30|652.53|649.53|652.62|649.62|652.66|649.66|652.38|649.38|22
1608193480000|2020-12-17 08:24:40|652.65|649.65|652.61|649.61|652.83|649.83|652.61|649.61|19
1608193490000|2020-12-17 08:24:50|652.63|649.63|653.1|650.1|653.1|650.1|652.55|649.55|20
1608193500000|2020-12-17 08:25:00|653.13|650.13|652.73|649.73|653.16|650.16|652.73|649.73|26
1608193510000|2020-12-17 08:25:10|652.74|649.74|652.58|649.58|652.74|649.74|652.53|649.53|20
1608193520000|2020-12-17 08:25:20|652.59|649.59|652.08|649.08|652.63|649.63|652.04|649.04|23
1608193530000|2020-12-17 08:25:30|652.11|649.11|651.83|648.83|652.13|649.13|651.77|648.77|19
1608193540000|2020-12-17 08:25:40|651.82|648.82|651.98|648.98|651.98|648.98|651.46|648.46|27
1608193550000|2020-12-17 08:25:50|651.94|648.94|651.69|648.69|651.95|648.95|651.69|648.69|16
1608193560000|2020-12-17 08:26:00|651.51|648.51|651.61|648.61|651.87|648.87|651.51|648.51|27
1608193570000|2020-12-17 08:26:10|651.63|648.63|651.7|648.7|651.73|648.73|651.44|648.44|26
1608193580000|2020-12-17 08:26:20|651.67|648.67|651.59|648.59|651.67|648.67|651.37|648.37|30
1608193590000|2020-12-17 08:26:30|651.57|648.57|651.45|648.45|651.57|648.57|651.38|648.38|24
1608193600000|2020-12-17 08:26:40|651.41|648.41|651.49|648.49|651.53|648.53|651.41|648.41|14
1608193610000|2020-12-17 08:26:50|651.45|648.45|651.42|648.42|651.45|648.45|651.42|648.42|12
1608193620000|2020-12-17 08:27:00|651.43|648.43|651.31|648.31|651.43|648.43|651.31|648.31|10
1608193630000|2020-12-17 08:27:10|651.27|648.27|651.03|648.03|651.27|648.27|650.69|647.69|23
1608193640000|2020-12-17 08:27:20|651.14|648.14|650.83|647.83|651.2|648.2|650.65|647.65|26
1608193650000|2020-12-17 08:27:30|651.2|648.2|649.86|646.86|651.2|648.2|649.82|646.82|27
1608193660000|2020-12-17 08:27:40|649.85|646.85|649.33|646.33|650.01|647.01|649.33|646.33|17
1608193670000|2020-12-17 08:27:50|649.31|646.31|649.72|646.72|649.76|646.76|649.24|646.24|25
1608193680000|2020-12-17 08:28:00|649.74|646.74|649.86|646.86|649.98|646.98|649.72|646.72|25
1608193690000|2020-12-17 08:28:10|649.85|646.85|650.07|647.07|650.07|647.07|649.85|646.85|20
1608193700000|2020-12-17 08:28:20|650.01|647.01|650.54|647.54|650.54|647.54|650.01|647.01|28
1608193710000|2020-12-17 08:28:30|650.51|647.51|650.6|647.6|650.6|647.6|650.16|647.16|26
1608193720000|2020-12-17 08:28:40|650.59|647.59|650.46|647.46|650.75|647.75|650.46|647.46|16
1608193730000|2020-12-17 08:28:50|650.37|647.37|650.04|647.04|650.46|647.46|650.03|647.03|25
1608193740000|2020-12-17 08:29:00|650.01|647.01|650.14|647.14|650.21|647.21|649.99|646.99|18
1608193750000|2020-12-17 08:29:10|650.12|647.12|650.1|647.1|650.18|647.18|650.04|647.04|16
1608193760000|2020-12-17 08:29:20|650.14|647.14|649.94|646.94|650.14|647.14|649.92|646.92|17
1608193770000|2020-12-17 08:29:30|649.96|646.96|649.86|646.86|649.96|646.96|649.82|646.82|22
1608193780000|2020-12-17 08:29:40|649.89|646.89|650.22|647.22|650.22|647.22|649.89|646.89|17
1608193790000|2020-12-17 08:29:50|650.24|647.24|650.41|647.41|650.41|647.41|650.19|647.19|19
1608193800000|2020-12-17 08:30:00|650.42|647.42|650.56|647.56|650.73|647.73|650.4|647.4|17
1608193810000|2020-12-17 08:30:10|650.57|647.57|650.97|647.97|651.01|648.01|650.57|647.57|25
1608193820000|2020-12-17 08:30:20|650.94|647.94|650.73|647.73|650.94|647.94|650.73|647.73|20
1608193830000|2020-12-17 08:30:30|650.72|647.72|650.98|647.98|651.08|648.08|650.72|647.72|22
1608193840000|2020-12-17 08:30:40|650.99|647.99|650.82|647.82|651.02|648.02|650.82|647.82|21
1608193850000|2020-12-17 08:30:50|650.84|647.84|650.35|647.35|650.84|647.84|650.35|647.35|23
1608193860000|2020-12-17 08:31:00|650.33|647.33|650.3|647.3|650.4|647.4|650.27|647.27|22
1608193870000|2020-12-17 08:31:10|650.38|647.38|650.34|647.34|650.38|647.38|650.09|647.09|17
1608193880000|2020-12-17 08:31:20|650.35|647.35|650.51|647.51|650.51|647.51|650.26|647.26|20
1608193890000|2020-12-17 08:31:30|650.56|647.56|650.35|647.35|650.6|647.6|650.31|647.31|25
1608193900000|2020-12-17 08:31:40|650.31|647.31|650.29|647.29|650.33|647.33|650.26|647.26|13
1608193910000|2020-12-17 08:31:50|650.3|647.3|650.13|647.13|650.3|647.3|650.13|647.13|9
1608193920000|2020-12-17 08:32:00|650.12|647.12|650.02|647.02|650.31|647.31|650.02|647.02|24
1608193930000|2020-12-17 08:32:10|650.05|647.05|649.75|646.75|650.05|647.05|649.75|646.75|21
1608193940000|2020-12-17 08:32:20|649.74|646.74|649.87|646.87|649.87|646.87|649.69|646.69|12
1608193950000|2020-12-17 08:32:30|649.89|646.89|649.82|646.82|650.24|647.24|649.82|646.82|26
1608193960000|2020-12-17 08:32:40|649.8|646.8|649.79|646.79|649.82|646.82|649.76|646.76|11
1608193970000|2020-12-17 08:32:50|649.8|646.8|650.5|647.5|650.52|647.52|649.8|646.8|22
1608193980000|2020-12-17 08:33:00|650.49|647.49|650.33|647.33|650.49|647.49|650.29|647.29|21
1608193990000|2020-12-17 08:33:10|650.32|647.32|650.4|647.4|650.4|647.4|650.32|647.32|7
1608194000000|2020-12-17 08:33:20|650.52|647.52|650.3|647.3|650.52|647.52|650.3|647.3|27
1608194010000|2020-12-17 08:33:30|650.32|647.32|650.18|647.18|650.33|647.33|650.17|647.17|19
1608194020000|2020-12-17 08:33:40|650.19|647.19|650.34|647.34|650.34|647.34|650.19|647.19|12
1608194030000|2020-12-17 08:33:50|650.35|647.35|650.86|647.86|650.93|647.93|650.35|647.35|29
1608194040000|2020-12-17 08:34:00|650.92|647.92|651.02|648.02|651.03|648.03|650.82|647.82|18
1608194050000|2020-12-17 08:34:10|651.04|648.04|651.04|648.04|651.12|648.12|651.01|648.01|16
1608194060000|2020-12-17 08:34:20|651.05|648.05|651.07|648.07|651.11|648.11|651.04|648.04|19
1608194070000|2020-12-17 08:34:30|651.06|648.06|651.06|648.06|651.12|648.12|651.06|648.06|17
1608194080000|2020-12-17 08:34:40|651.07|648.07|651.12|648.12|651.16|648.16|651.03|648.03|20
1608194090000|2020-12-17 08:34:50|651.03|648.03|650.8|647.8|651.03|648.03|650.68|647.68|21
1608194100000|2020-12-17 08:35:00|650.81|647.81|650.72|647.72|651.34|648.34|650.72|647.72|30
1608194110000|2020-12-17 08:35:10|650.7|647.7|650.82|647.82|650.82|647.82|650.64|647.64|26
1608194120000|2020-12-17 08:35:20|650.86|647.86|650.66|647.66|650.86|647.86|650.66|647.66|14
1608194130000|2020-12-17 08:35:30|650.69|647.69|650.27|647.27|650.69|647.69|650.23|647.23|27
1608194140000|2020-12-17 08:35:40|650.23|647.23|650.18|647.18|650.32|647.32|650.18|647.18|19
1608194150000|2020-12-17 08:35:50|650.17|647.17|649.88|646.88|650.18|647.18|649.86|646.86|25
1608194160000|2020-12-17 08:36:00|649.91|646.91|649.96|646.96|649.97|646.97|649.91|646.91|14
1608194170000|2020-12-17 08:36:10|649.95|646.95|649.98|646.98|649.98|646.98|649.93|646.93|8
1608194180000|2020-12-17 08:36:20|649.96|646.96|649.72|646.72|650|647|649.71|646.71|17
1608194190000|2020-12-17 08:36:30|649.69|646.69|649.63|646.63|649.69|646.69|649.58|646.58|16
1608194200000|2020-12-17 08:36:40|649.65|646.65|649.37|646.37|649.65|646.65|649.29|646.29|18
1608194210000|2020-12-17 08:36:50|649.38|646.38|649.6|646.6|649.62|646.62|649.38|646.38|20
1608194220000|2020-12-17 08:37:00|649.56|646.56|649.14|646.14|649.59|646.59|649.14|646.14|26
1608194230000|2020-12-17 08:37:10|649.15|646.15|649.23|646.23|649.23|646.23|649.13|646.13|23
1608194240000|2020-12-17 08:37:20|649.27|646.27|649.27|646.27|649.44|646.44|649.24|646.24|22
1608194250000|2020-12-17 08:37:30|649.29|646.29|649.17|646.17|649.38|646.38|649.17|646.17|22
1608194260000|2020-12-17 08:37:40|649.18|646.18|649.19|646.19|649.21|646.21|649.11|646.11|15
1608194270000|2020-12-17 08:37:50|649.2|646.2|649.17|646.17|649.2|646.2|649.16|646.16|6
1608194280000|2020-12-17 08:38:00|649.18|646.18|649.82|646.82|649.92|646.92|649.18|646.18|25
1608194290000|2020-12-17 08:38:10|649.84|646.84|649.63|646.63|649.89|646.89|649.62|646.62|31
1608194300000|2020-12-17 08:38:20|649.6|646.6|649.95|646.95|649.95|646.95|649.56|646.56|23
1608194310000|2020-12-17 08:38:30|649.94|646.94|649.58|646.58|649.97|646.97|649.58|646.58|20
1608194320000|2020-12-17 08:38:40|649.57|646.57|649.31|646.31|649.57|646.57|649.31|646.31|16
1608194330000|2020-12-17 08:38:50|649.3|646.3|649.1|646.1|649.3|646.3|649.1|646.1|12
1608194340000|2020-12-17 08:39:00|649.08|646.08|649.19|646.19|649.19|646.19|649.04|646.04|21
1608194350000|2020-12-17 08:39:10|649.32|646.32|649.27|646.27|649.59|646.59|649.23|646.23|32
1608194360000|2020-12-17 08:39:20|649.28|646.28|649.2|646.2|649.36|646.36|649.2|646.2|18
1608194370000|2020-12-17 08:39:30|649.18|646.18|649.29|646.29|649.29|646.29|649.18|646.18|8
1608194380000|2020-12-17 08:39:40|649.25|646.25|649.31|646.31|649.32|646.32|649.21|646.21|16
1608194390000|2020-12-17 08:39:50|649.32|646.32|649.46|646.46|649.46|646.46|649.27|646.27|16
1608194400000|2020-12-17 08:40:00|649.45|646.45|649.26|646.26|649.6|646.6|649.25|646.25|26
1608194410000|2020-12-17 08:40:10|649.25|646.25|649.18|646.18|649.26|646.26|649.16|646.16|16
1608194420000|2020-12-17 08:40:20|649.17|646.17|648.85|645.85|649.25|646.25|648.83|645.83|12
1608194430000|2020-12-17 08:40:30|648.89|645.89|648.67|645.67|648.89|645.89|648.67|645.67|22
1608194440000|2020-12-17 08:40:40|648.63|645.63|648.17|645.17|648.63|645.63|648.11|645.11|26
1608194450000|2020-12-17 08:40:50|648.11|645.11|648.31|645.31|648.44|645.44|648.08|645.08|21
1608194460000|2020-12-17 08:41:00|648.41|645.41|647.89|644.89|648.41|645.41|647.7|644.7|14
1608194470000|2020-12-17 08:41:10|647.92|644.92|648.75|645.75|648.8|645.8|647.84|644.84|38
1608194480000|2020-12-17 08:41:20|648.76|645.76|648.21|645.21|648.76|645.76|648.21|645.21|24
1608194490000|2020-12-17 08:41:30|648.23|645.23|647.95|644.95|648.23|645.23|647.95|644.95|21
1608194500000|2020-12-17 08:41:40|647.91|644.91|647.74|644.74|648.03|645.03|647.73|644.73|31
1608194510000|2020-12-17 08:41:50|647.75|644.75|647.71|644.71|647.81|644.81|647.71|644.71|29
1608194520000|2020-12-17 08:42:00|647.68|644.68|647.87|644.87|647.89|644.89|647.68|644.68|20
1608194530000|2020-12-17 08:42:10|647.86|644.86|647.66|644.66|647.87|644.87|647.66|644.66|16
1608194540000|2020-12-17 08:42:20|647.67|644.67|647.73|644.73|647.76|644.76|647.64|644.64|19
1608194550000|2020-12-17 08:42:30|647.71|644.71|647.56|644.56|647.73|644.73|647.56|644.56|20
1608194560000|2020-12-17 08:42:40|647.57|644.57|647.82|644.82|647.82|644.82|647.57|644.57|18
1608194570000|2020-12-17 08:42:50|647.81|644.81|647.83|644.83|647.86|644.86|647.8|644.8|13
1608194580000|2020-12-17 08:43:00|647.84|644.84|648.05|645.05|648.05|645.05|647.84|644.84|21
1608194590000|2020-12-17 08:43:10|648.06|645.06|647.92|644.92|648.08|645.08|647.92|644.92|17
1608194600000|2020-12-17 08:43:20|647.89|644.89|648.03|645.03|648.06|645.06|647.76|644.76|23
1608194610000|2020-12-17 08:43:30|648.04|645.04|648.2|645.2|648.24|645.24|648.04|645.04|19
1608194620000|2020-12-17 08:43:40|648.19|645.19|648.18|645.18|648.22|645.22|648.15|645.15|13
1608194630000|2020-12-17 08:43:50|648.16|645.16|648.17|645.17|648.2|645.2|648.16|645.16|7
1608194640000|2020-12-17 08:44:00|648.18|645.18|648.28|645.28|648.28|645.28|648.18|645.18|7
1608194650000|2020-12-17 08:44:10|648.3|645.3|647.99|644.99|648.4|645.4|647.99|644.99|22
1608194660000|2020-12-17 08:44:20|647.96|644.96|647.9|644.9|647.96|644.96|647.87|644.87|15
1608194670000|2020-12-17 08:44:30|647.91|644.91|647.99|644.99|647.99|644.99|647.9|644.9|7
1608194680000|2020-12-17 08:44:40|648|645|647.96|644.96|648|645|647.92|644.92|14
1608194690000|2020-12-17 08:44:50|647.98|644.98|647.92|644.92|647.98|644.98|647.92|644.92|5
1608194700000|2020-12-17 08:45:00|647.93|644.93|647.94|644.94|647.96|644.96|647.91|644.91|16
1608194710000|2020-12-17 08:45:10|647.92|644.92|647.93|644.93|647.94|644.94|647.89|644.89|12
1608194720000|2020-12-17 08:45:20|647.92|644.92|647.9|644.9|647.93|644.93|647.9|644.9|8
1608194730000|2020-12-17 08:45:30|647.91|644.91|648.02|645.02|648.05|645.05|647.91|644.91|14
1608194740000|2020-12-17 08:45:40|648.01|645.01|647.8|644.8|648.01|645.01|647.8|644.8|14
1608194750000|2020-12-17 08:45:50|647.78|644.78|647.74|644.74|647.78|644.78|647.74|644.74|6
1608194760000|2020-12-17 08:46:00|647.73|644.73|647.72|644.72|647.73|644.73|647.72|644.72|2
1608194770000|2020-12-17 08:46:10|647.71|644.71|647.71|644.71|647.71|644.71|647.71|644.71|1
1608194780000|2020-12-17 08:46:20|647.73|644.73|647.63|644.63|647.78|644.78|647.63|644.63|11
1608194790000|2020-12-17 08:46:30|647.6|644.6|647.53|644.53|647.61|644.61|647.52|644.52|13
1608194800000|2020-12-17 08:46:40|647.4|644.4|647.41|644.41|647.49|644.49|647.38|644.38|13
1608194810000|2020-12-17 08:46:50|647.4|644.4|647.2|644.2|647.48|644.48|647.19|644.19|18
1608194820000|2020-12-17 08:47:00|647.21|644.21|647.24|644.24|647.29|644.29|647.2|644.2|11
1608194830000|2020-12-17 08:47:10|647.23|644.23|647.2|644.2|647.23|644.23|647.17|644.17|7
1608194840000|2020-12-17 08:47:20|647.19|644.19|647.43|644.43|647.43|644.43|647.19|644.19|13
1608194850000|2020-12-17 08:47:30|647.4|644.4|647.61|644.61|647.61|644.61|647.4|644.4|15
1608194860000|2020-12-17 08:47:40|647.59|644.59|648.21|645.21|648.24|645.24|647.57|644.57|21
1608194870000|2020-12-17 08:47:50|648.22|645.22|647.79|644.79|648.22|645.22|647.79|644.79|18
1608194880000|2020-12-17 08:48:00|647.78|644.78|647.71|644.71|647.78|644.78|647.71|644.71|15
1608194890000|2020-12-17 08:48:10|647.7|644.7|647.69|644.69|647.7|644.7|647.68|644.68|4
1608194900000|2020-12-17 08:48:20|647.68|644.68|647.68|644.68|647.71|644.71|647.68|644.68|9
1608194910000|2020-12-17 08:48:30|647.69|644.69|647.79|644.79|647.81|644.81|647.69|644.69|13
1608194920000|2020-12-17 08:48:40|647.8|644.8|647.99|644.99|647.99|644.99|647.74|644.74|16
1608194930000|2020-12-17 08:48:50|647.96|644.96|647.72|644.72|647.96|644.96|647.71|644.71|27
1608194940000|2020-12-17 08:49:00|647.71|644.71|647.68|644.68|647.72|644.72|647.67|644.67|9
1608194950000|2020-12-17 08:49:10|647.67|644.67|647.68|644.68|647.7|644.7|647.67|644.67|5
1608194960000|2020-12-17 08:49:20|647.67|644.67|647.58|644.58|647.67|644.67|647.54|644.54|8
1608194970000|2020-12-17 08:49:30|647.57|644.57|647.57|644.57|647.58|644.58|647.55|644.55|9
1608194980000|2020-12-17 08:49:40|647.56|644.56|647.67|644.67|647.67|644.67|647.53|644.53|13
1608194990000|2020-12-17 08:49:50|647.7|644.7|647.73|644.73|647.77|644.77|647.7|644.7|11
1608195000000|2020-12-17 08:50:00|647.67|644.67|647.75|644.75|647.75|644.75|647.66|644.66|8
1608195010000|2020-12-17 08:50:10|647.81|644.81|647.62|644.62|647.81|644.81|647.6|644.6|12
1608195020000|2020-12-17 08:50:20|647.63|644.63|647.64|644.64|647.65|644.65|647.61|644.61|11
1608195030000|2020-12-17 08:50:30|647.65|644.65|647.82|644.82|647.82|644.82|647.64|644.64|15
1608195040000|2020-12-17 08:50:40|647.79|644.79|647.87|644.87|647.87|644.87|647.61|644.61|19
1608195050000|2020-12-17 08:50:50|647.82|644.82|647.88|644.88|647.9|644.9|647.78|644.78|13
1608195060000|2020-12-17 08:51:00|647.87|644.87|648.08|645.08|648.11|645.11|647.87|644.87|17
1608195070000|2020-12-17 08:51:10|648.07|645.07|648.42|645.42|648.42|645.42|648.07|645.07|12
1608195080000|2020-12-17 08:51:20|648.43|645.43|649.19|646.19|649.24|646.24|648.42|645.42|19
1608195090000|2020-12-17 08:51:30|649.21|646.21|649.45|646.45|649.45|646.45|649.21|646.21|20
1608195100000|2020-12-17 08:51:40|649.46|646.46|649.55|646.55|649.55|646.55|649.46|646.46|7
1608195110000|2020-12-17 08:51:50|649.54|646.54|649.04|646.04|649.54|646.54|649.04|646.04|17
1608195120000|2020-12-17 08:52:00|649.02|646.02|648.99|645.99|649.02|646.02|648.98|645.98|3
1608195130000|2020-12-17 08:52:10|648.98|645.98|648.96|645.96|648.98|645.98|648.94|645.94|5
1608195140000|2020-12-17 08:52:20|649|646|649.14|646.14|649.15|646.15|649|646|11
1608195150000|2020-12-17 08:52:30|649.15|646.15|649.25|646.25|649.26|646.26|649.12|646.12|16
1608195160000|2020-12-17 08:52:40|649.28|646.28|649.56|646.56|649.61|646.61|649.28|646.28|23
1608195170000|2020-12-17 08:52:50|649.51|646.51|649.61|646.61|649.79|646.79|649.5|646.5|19
1608195180000|2020-12-17 08:53:00|649.64|646.64|649.67|646.67|649.7|646.7|649.51|646.51|19
1608195190000|2020-12-17 08:53:10|649.66|646.66|649.35|646.35|649.66|646.66|649.34|646.34|22
1608195200000|2020-12-17 08:53:20|649.3|646.3|649.15|646.15|649.35|646.35|649.11|646.11|20
1608195210000|2020-12-17 08:53:30|649.16|646.16|649.06|646.06|649.2|646.2|649.05|646.05|16
1608195220000|2020-12-17 08:53:40|649.04|646.04|649.24|646.24|649.24|646.24|649.04|646.04|19
1608195230000|2020-12-17 08:53:50|649.23|646.23|649.34|646.34|649.38|646.38|649.19|646.19|20
1608195240000|2020-12-17 08:54:00|649.35|646.35|649.61|646.61|649.66|646.66|649.35|646.35|22
1608195250000|2020-12-17 08:54:10|649.63|646.63|649.42|646.42|649.63|646.63|649.42|646.42|21
1608195260000|2020-12-17 08:54:20|649.38|646.38|649.75|646.75|649.76|646.76|649.38|646.38|16
1608195270000|2020-12-17 08:54:30|649.74|646.74|649.94|646.94|649.94|646.94|649.73|646.73|17
1608195280000|2020-12-17 08:54:40|649.98|646.98|650.05|647.05|650.1|647.1|649.95|646.95|22
1608195290000|2020-12-17 08:54:50|650.08|647.08|650.04|647.04|650.23|647.23|649.99|646.99|24
1608195300000|2020-12-17 08:55:00|650.06|647.06|651.37|648.37|651.37|648.37|650.06|647.06|23
1608195310000|2020-12-17 08:55:10|651.43|648.43|651.83|648.83|651.85|648.85|651.43|648.43|21
1608195320000|2020-12-17 08:55:20|651.77|648.77|652.3|649.3|652.33|649.33|651.77|648.77|27
1608195330000|2020-12-17 08:55:30|652.31|649.31|652.59|649.59|652.63|649.63|652.23|649.23|29
1608195340000|2020-12-17 08:55:40|652.53|649.53|652.47|649.47|652.53|649.53|652.42|649.42|20
1608195350000|2020-12-17 08:55:50|652.43|649.43|652|649|652.47|649.47|652|649|23
1608195360000|2020-12-17 08:56:00|652.01|649.01|652.1|649.1|652.18|649.18|651.93|648.93|28
1608195370000|2020-12-17 08:56:10|652.11|649.11|652.06|649.06|652.42|649.42|652.06|649.06|35
1608195380000|2020-12-17 08:56:20|652.07|649.07|652.15|649.15|652.32|649.32|652.07|649.07|20
1608195390000|2020-12-17 08:56:30|652.16|649.16|652.08|649.08|652.16|649.16|652.06|649.06|22
1608195400000|2020-12-17 08:56:40|652.07|649.07|651.53|648.53|652.07|649.07|651.52|648.52|23
1608195410000|2020-12-17 08:56:50|651.56|648.56|651.47|648.47|651.83|648.83|651.47|648.47|33
1608195420000|2020-12-17 08:57:00|651.5|648.5|651.72|648.72|651.72|648.72|651.42|648.42|24
1608195430000|2020-12-17 08:57:10|651.73|648.73|651.56|648.56|651.73|648.73|651.56|648.56|18
1608195440000|2020-12-17 08:57:20|651.59|648.59|651.77|648.77|651.85|648.85|651.59|648.59|21
1608195450000|2020-12-17 08:57:30|651.78|648.78|651.54|648.54|651.8|648.8|651.53|648.53|22
1608195460000|2020-12-17 08:57:40|651.53|648.53|651.67|648.67|651.69|648.69|651.48|648.48|23
1608195470000|2020-12-17 08:57:50|651.66|648.66|651.6|648.6|651.66|648.66|651.6|648.6|10
1608195480000|2020-12-17 08:58:00|651.61|648.61|651.7|648.7|651.71|648.71|651.6|648.6|21
1608195490000|2020-12-17 08:58:10|651.71|648.71|651.64|648.64|651.73|648.73|651.64|648.64|14
1608195500000|2020-12-17 08:58:20|651.63|648.63|651.63|648.63|651.75|648.75|651.62|648.62|24
1608195510000|2020-12-17 08:58:30|651.64|648.64|651.61|648.61|651.77|648.77|651.61|648.61|22
1608195520000|2020-12-17 08:58:40|651.62|648.62|651.92|648.92|651.98|648.98|651.61|648.61|27
1608195530000|2020-12-17 08:58:50|651.93|648.93|652.01|649.01|652.01|649.01|651.83|648.83|17
1608195540000|2020-12-17 08:59:00|652.03|649.03|651.85|648.85|652.03|649.03|651.77|648.77|24
1608195550000|2020-12-17 08:59:10|651.83|648.83|651.8|648.8|651.87|648.87|651.8|648.8|19
1608195560000|2020-12-17 08:59:20|651.79|648.79|651.43|648.43|651.79|648.79|651.43|648.43|19
1608195570000|2020-12-17 08:59:30|651.41|648.41|651.64|648.64|651.9|648.9|651.35|648.35|29
1608195580000|2020-12-17 08:59:40|651.6|648.6|651.33|648.33|651.6|648.6|651.31|648.31|22
1608195590000|2020-12-17 08:59:50|651.32|648.32|651.28|648.28|651.36|648.36|651.27|648.27|15
1608195600000|2020-12-17 09:00:00|651.27|648.27|651.41|648.41|651.41|648.41|651.27|648.27|19
1608195610000|2020-12-17 09:00:10|651.42|648.42|651.76|648.76|651.87|648.87|651.42|648.42|28
1608195620000|2020-12-17 09:00:20|651.8|648.8|651.92|648.92|651.98|648.98|651.78|648.78|19
1608195630000|2020-12-17 09:00:30|651.95|648.95|651.83|648.83|651.97|648.97|651.8|648.8|25
1608195640000|2020-12-17 09:00:40|651.81|648.81|651.47|648.47|651.81|648.81|651.44|648.44|34
1608195650000|2020-12-17 09:00:50|651.43|648.43|651.61|648.61|651.62|648.62|651.39|648.39|26
1608195660000|2020-12-17 09:01:00|651.56|648.56|651.08|648.08|651.58|648.58|651.08|648.08|24
1608195670000|2020-12-17 09:01:10|651.09|648.09|650.16|647.16|651.15|648.15|650.16|647.16|31
1608195680000|2020-12-17 09:01:20|650.02|647.02|650.12|647.12|650.15|647.15|650.02|647.02|18
1608195690000|2020-12-17 09:01:30|650.1|647.1|649.96|646.96|650.16|647.16|649.76|646.76|29
1608195700000|2020-12-17 09:01:40|650.01|647.01|649.99|646.99|650.04|647.04|649.94|646.94|22
1608195710000|2020-12-17 09:01:50|650.01|647.01|650.02|647.02|650.03|647.03|650.01|647.01|6
1608195720000|2020-12-17 09:02:00|650.09|647.09|649.81|646.81|650.15|647.15|649.81|646.81|17
1608195730000|2020-12-17 09:02:10|649.82|646.82|649.36|646.36|649.82|646.82|649.36|646.36|21
1608195740000|2020-12-17 09:02:20|649.35|646.35|649.53|646.53|649.68|646.68|649.35|646.35|23
1608195750000|2020-12-17 09:02:30|649.52|646.52|649.34|646.34|649.52|646.52|649.34|646.34|18
1608195760000|2020-12-17 09:02:40|649.33|646.33|649.33|646.33|649.4|646.4|649.13|646.13|20
1608195770000|2020-12-17 09:02:50|649.31|646.31|649.12|646.12|649.31|646.31|649.12|646.12|14
1608195780000|2020-12-17 09:03:00|649.13|646.13|649.23|646.23|649.23|646.23|649.12|646.12|11
1608195790000|2020-12-17 09:03:10|649.24|646.24|649.39|646.39|649.39|646.39|649.22|646.22|11
1608195800000|2020-12-17 09:03:20|649.45|646.45|649.37|646.37|649.53|646.53|649.35|646.35|13
1608195810000|2020-12-17 09:03:30|649.36|646.36|649.23|646.23|649.38|646.38|649.23|646.23|12
1608195820000|2020-12-17 09:03:40|649.22|646.22|648.92|645.92|649.24|646.24|648.91|645.91|17
1608195830000|2020-12-17 09:03:50|648.9|645.9|648.89|645.89|648.9|645.9|648.76|645.76|23
1608195840000|2020-12-17 09:04:00|648.86|645.86|648.92|645.92|648.93|645.93|648.85|645.85|16
1608195850000|2020-12-17 09:04:10|648.95|645.95|649.67|646.67|649.67|646.67|648.94|645.94|23
1608195860000|2020-12-17 09:04:20|649.65|646.65|649.63|646.63|649.67|646.67|649.61|646.61|14
1608195870000|2020-12-17 09:04:30|649.6|646.6|649.63|646.63|649.65|646.65|649.6|646.6|10
1608195880000|2020-12-17 09:04:40|649.64|646.64|649.67|646.67|649.68|646.68|649.64|646.64|7
1608195890000|2020-12-17 09:04:50|649.64|646.64|649.9|646.9|649.91|646.91|649.64|646.64|8
1608195900000|2020-12-17 09:05:00|649.86|646.86|649.7|646.7|649.9|646.9|649.7|646.7|12
1608195910000|2020-12-17 09:05:10|649.65|646.65|649.62|646.62|649.65|646.65|649.44|646.44|19
1608195920000|2020-12-17 09:05:20|649.61|646.61|649.62|646.62|649.67|646.67|649.58|646.58|15
1608195930000|2020-12-17 09:05:30|649.59|646.59|649.71|646.71|649.73|646.73|649.58|646.58|16
1608195940000|2020-12-17 09:05:40|649.73|646.73|649.7|646.7|649.85|646.85|649.69|646.69|20
1608195950000|2020-12-17 09:05:50|649.64|646.64|649.45|646.45|649.64|646.64|649.45|646.45|17
1608195960000|2020-12-17 09:06:00|649.43|646.43|649.79|646.79|649.85|646.85|649.39|646.39|27
1608195970000|2020-12-17 09:06:10|649.86|646.86|650.15|647.15|650.17|647.17|649.79|646.79|18
1608195980000|2020-12-17 09:06:20|650.14|647.14|651.03|648.03|651.05|648.05|650.11|647.11|24
1608195990000|2020-12-17 09:06:30|651.04|648.04|651.51|648.51|651.53|648.53|650.83|647.83|31
1608196000000|2020-12-17 09:06:40|651.52|648.52|652.04|649.04|652.08|649.08|651.37|648.37|23
1608196010000|2020-12-17 09:06:50|652.05|649.05|652.16|649.16|652.16|649.16|651.97|648.97|22
1608196020000|2020-12-17 09:07:00|652.15|649.15|652.64|649.64|652.64|649.64|652.15|649.15|18
1608196030000|2020-12-17 09:07:10|652.67|649.67|652.38|649.38|652.67|649.67|652.26|649.26|23
1608196040000|2020-12-17 09:07:20|652.39|649.39|652.93|649.93|652.97|649.97|652.39|649.39|24
1608196050000|2020-12-17 09:07:30|652.97|649.97|653.14|650.14|653.14|650.14|652.93|649.93|16
1608196060000|2020-12-17 09:07:40|653.16|650.16|653.55|650.55|653.64|650.64|653.16|650.16|26
1608196070000|2020-12-17 09:07:50|653.64|650.64|654.06|651.06|654.09|651.09|653.59|650.59|32
1608196080000|2020-12-17 09:08:00|654.05|651.05|653.3|650.3|654.05|651.05|653.28|650.28|31
1608196090000|2020-12-17 09:08:10|653.28|650.28|653.13|650.13|653.5|650.5|653.12|650.12|29
1608196100000|2020-12-17 09:08:20|653.18|650.18|653.13|650.13|653.37|650.37|653.06|650.06|30
1608196110000|2020-12-17 09:08:30|653.14|650.14|653.62|650.62|653.64|650.64|653.03|650.03|26
1608196120000|2020-12-17 09:08:40|653.58|650.58|652.61|649.61|653.58|650.58|652.61|649.61|30
1608196130000|2020-12-17 09:08:50|652.55|649.55|653.01|650.01|653.01|650.01|652.54|649.54|34
1608196140000|2020-12-17 09:09:00|652.99|649.99|652.8|649.8|653|650|652.58|649.58|30
1608196150000|2020-12-17 09:09:10|652.79|649.79|652.53|649.53|652.79|649.79|652.53|649.53|11
1608196160000|2020-12-17 09:09:20|652.52|649.52|652.47|649.47|652.53|649.53|652.35|649.35|16
1608196170000|2020-12-17 09:09:30|652.48|649.48|652.57|649.57|652.57|649.57|652.43|649.43|21
1608196180000|2020-12-17 09:09:40|652.58|649.58|652.27|649.27|652.58|649.58|652.26|649.26|21
1608196190000|2020-12-17 09:09:50|652.29|649.29|652.34|649.34|652.39|649.39|652.25|649.25|25
1608196200000|2020-12-17 09:10:00|652.33|649.33|653.03|650.03|653.03|650.03|652.33|649.33|28
1608196210000|2020-12-17 09:10:10|653.01|650.01|653.34|650.34|653.34|650.34|652.93|649.93|25
1608196220000|2020-12-17 09:10:20|653.38|650.38|653.57|650.57|653.58|650.58|653.38|650.38|28
1608196230000|2020-12-17 09:10:30|653.6|650.6|653.84|650.84|654.05|651.05|653.59|650.59|23
1608196240000|2020-12-17 09:10:40|653.85|650.85|653.85|650.85|654.01|651.01|653.77|650.77|23
1608196250000|2020-12-17 09:10:50|653.87|650.87|653.31|650.31|653.87|650.87|653.31|650.31|22
1608196260000|2020-12-17 09:11:00|653.34|650.34|653.45|650.45|653.45|650.45|653.02|650.02|25
1608196270000|2020-12-17 09:11:10|653.44|650.44|653.54|650.54|653.55|650.55|653.42|650.42|20
1608196280000|2020-12-17 09:11:20|653.55|650.55|653.95|650.95|653.96|650.96|653.52|650.52|18
1608196290000|2020-12-17 09:11:30|654.01|651.01|653.98|650.98|654.34|651.34|653.74|650.74|25
1608196300000|2020-12-17 09:11:40|653.97|650.97|654.02|651.02|654.06|651.06|653.8|650.8|17
1608196310000|2020-12-17 09:11:50|653.94|650.94|654.53|651.53|654.74|651.74|653.94|650.94|16
1608196320000|2020-12-17 09:12:00|654.54|651.54|654.51|651.51|654.75|651.75|654.42|651.42|15
1608196330000|2020-12-17 09:12:10|654.22|651.22|655.19|652.19|655.22|652.22|654.22|651.22|24
1608196340000|2020-12-17 09:12:20|655.18|652.18|654.71|651.71|655.18|652.18|654.66|651.66|25
1608196350000|2020-12-17 09:12:30|654.72|651.72|655.13|652.13|655.35|652.35|654.72|651.72|26
1608196360000|2020-12-17 09:12:40|655.06|652.06|655.23|652.23|655.5|652.5|654.98|651.98|33
1608196370000|2020-12-17 09:12:50|655.25|652.25|655.59|652.59|655.66|652.66|655.25|652.25|25
1608196380000|2020-12-17 09:13:00|655.57|652.57|655.47|652.47|655.57|652.57|655.09|652.09|29
1608196390000|2020-12-17 09:13:10|655.49|652.49|655.12|652.12|655.49|652.49|654.91|651.91|36
1608196400000|2020-12-17 09:13:20|655.27|652.27|655.14|652.14|655.27|652.27|655.1|652.1|24
1608196410000|2020-12-17 09:13:30|655.15|652.15|655.38|652.38|655.43|652.43|655.15|652.15|20
1608196420000|2020-12-17 09:13:40|655.43|652.43|655.32|652.32|655.54|652.54|655.32|652.32|27
1608196430000|2020-12-17 09:13:50|655.38|652.38|655.46|652.46|655.52|652.52|655.38|652.38|11
1608196440000|2020-12-17 09:14:00|655.48|652.48|655.28|652.28|655.54|652.54|655.28|652.28|21
1608196450000|2020-12-17 09:14:10|655.31|652.31|655.83|652.83|655.83|652.83|655.31|652.31|20
1608196460000|2020-12-17 09:14:20|655.82|652.82|655.48|652.48|655.89|652.89|655.47|652.47|27
1608196470000|2020-12-17 09:14:30|655.53|652.53|655.49|652.49|655.72|652.72|655.35|652.35|24
1608196480000|2020-12-17 09:14:40|655.48|652.48|655.18|652.18|655.5|652.5|655.04|652.04|24
1608196490000|2020-12-17 09:14:50|655.17|652.17|654.95|651.95|655.17|652.17|654.76|651.76|27
1608196500000|2020-12-17 09:15:00|654.97|651.97|655.05|652.05|655.52|652.52|654.97|651.97|29
1608196510000|2020-12-17 09:15:10|655.02|652.02|654.18|651.18|655.08|652.08|654.18|651.18|23
1608196520000|2020-12-17 09:15:20|654.15|651.15|653.88|650.88|654.15|651.15|653.75|650.75|34
1608196530000|2020-12-17 09:15:30|653.87|650.87|653.47|650.47|653.87|650.87|653.32|650.32|28
1608196540000|2020-12-17 09:15:40|653.48|650.48|653.44|650.44|653.51|650.51|653.38|650.38|15
1608196550000|2020-12-17 09:15:50|653.42|650.42|653.63|650.63|653.93|650.93|653.42|650.42|19
1608196560000|2020-12-17 09:16:00|653.87|650.87|653.91|650.91|653.95|650.95|653.78|650.78|17
1608196570000|2020-12-17 09:16:10|653.96|650.96|654.14|651.14|654.29|651.29|653.96|650.96|20
1608196580000|2020-12-17 09:16:20|654.2|651.2|654.25|651.25|654.31|651.31|654.17|651.17|22
1608196590000|2020-12-17 09:16:30|654.33|651.33|655.07|652.07|655.08|652.08|654.32|651.32|25
1608196600000|2020-12-17 09:16:40|655.09|652.09|655.21|652.21|655.21|652.21|655.07|652.07|23
1608196610000|2020-12-17 09:16:50|655.33|652.33|655.46|652.46|655.79|652.79|655.33|652.33|30
1608196620000|2020-12-17 09:17:00|655.45|652.45|655.52|652.52|655.56|652.56|655.35|652.35|15
1608196630000|2020-12-17 09:17:10|655.53|652.53|656.27|653.27|656.27|653.27|655.4|652.4|17
1608196640000|2020-12-17 09:17:20|656.23|653.23|656.86|653.86|657.01|654.01|656.22|653.22|17
1608196650000|2020-12-17 09:17:30|656.8|653.8|656.82|653.82|656.86|653.86|656.61|653.61|30
1608196660000|2020-12-17 09:17:40|656.81|653.81|657.07|654.07|657.11|654.11|656.69|653.69|21
1608196670000|2020-12-17 09:17:50|657.02|654.02|656.99|653.99|657.03|654.03|656.81|653.81|16
1608196680000|2020-12-17 09:18:00|657.01|654.01|656.18|653.18|657.01|654.01|656.15|653.15|18
1608196690000|2020-12-17 09:18:10|656.17|653.17|656.09|653.09|656.17|653.17|655.37|652.37|33
1608196700000|2020-12-17 09:18:20|655.97|652.97|655.56|652.56|656.11|653.11|655.53|652.53|29
1608196710000|2020-12-17 09:18:30|655.53|652.53|655.69|652.69|655.84|652.84|655.53|652.53|28
1608196720000|2020-12-17 09:18:40|655.63|652.63|655.71|652.71|655.87|652.87|655.63|652.63|23
1608196730000|2020-12-17 09:18:50|655.74|652.74|655.43|652.43|655.74|652.74|655.43|652.43|25
1608196740000|2020-12-17 09:19:00|655.42|652.42|655.66|652.66|655.66|652.66|655.01|652.01|29
1608196750000|2020-12-17 09:19:10|655.58|652.58|654.85|651.85|655.81|652.81|654.85|651.85|31
1608196760000|2020-12-17 09:19:20|654.78|651.78|654.25|651.25|654.86|651.86|654.25|651.25|28
1608196770000|2020-12-17 09:19:30|654.32|651.32|653.74|650.74|654.32|651.32|653.63|650.63|21
1608196780000|2020-12-17 09:19:40|653.57|650.57|652.87|649.87|654.02|651.02|652.78|649.78|24
1608196790000|2020-12-17 09:19:50|652.85|649.85|651.99|648.99|653.47|650.47|651.99|648.99|25
1608196800000|2020-12-17 09:20:00|652|649|652.51|649.51|652.51|649.51|651.9|648.9|25
1608196810000|2020-12-17 09:20:10|652.49|649.49|654.38|651.38|654.38|651.38|652.46|649.46|32
1608196820000|2020-12-17 09:20:20|654.35|651.35|653.61|650.61|654.46|651.46|653.61|650.61|27
1608196830000|2020-12-17 09:20:30|653.62|650.62|652.96|649.96|653.62|650.62|652.94|649.94|28
1608196840000|2020-12-17 09:20:40|652.95|649.95|652.95|649.95|652.95|649.95|652.32|649.32|30
1608196850000|2020-12-17 09:20:50|652.94|649.94|653|650|653.07|650.07|652.86|649.86|29
1608196860000|2020-12-17 09:21:00|652.9|649.9|652.12|649.12|653.02|650.02|652.06|649.06|27
1608196870000|2020-12-17 09:21:10|652.21|649.21|652.88|649.88|652.99|649.99|652.21|649.21|32
1608196880000|2020-12-17 09:21:20|652.9|649.9|652.69|649.69|652.9|649.9|652.6|649.6|25
1608196890000|2020-12-17 09:21:30|652.67|649.67|652.37|649.37|652.67|649.67|652.35|649.35|15
1608196900000|2020-12-17 09:21:40|652.35|649.35|652.3|649.3|652.4|649.4|652.21|649.21|19
1608196910000|2020-12-17 09:21:50|652.26|649.26|652|649|652.31|649.31|652|649|13
1608196920000|2020-12-17 09:22:00|652.03|649.03|652.07|649.07|652.16|649.16|651.96|648.96|15
1608196930000|2020-12-17 09:22:10|652.09|649.09|651.42|648.42|652.09|649.09|651.42|648.42|21
1608196940000|2020-12-17 09:22:20|651.38|648.38|651.26|648.26|651.38|648.38|651.24|648.24|10
1608196950000|2020-12-17 09:22:30|651.25|648.25|651.68|648.68|651.86|648.86|651.25|648.25|25
1608196960000|2020-12-17 09:22:40|651.67|648.67|651.42|648.42|651.84|648.84|651.42|648.42|20
1608196970000|2020-12-17 09:22:50|651.46|648.46|650.52|647.52|651.46|648.46|650.47|647.47|30
1608196980000|2020-12-17 09:23:00|650.47|647.47|649.86|646.86|650.56|647.56|649.86|646.86|32
1608196990000|2020-12-17 09:23:10|649.81|646.81|649.85|646.85|650.41|647.41|649.8|646.8|29
1608197000000|2020-12-17 09:23:20|649.99|646.99|649.79|646.79|649.99|646.99|649.67|646.67|27
1608197010000|2020-12-17 09:23:30|649.8|646.8|649.47|646.47|649.93|646.93|649.47|646.47|34
1608197020000|2020-12-17 09:23:40|649.26|646.26|648.18|645.18|649.27|646.27|648.08|645.08|31
1608197030000|2020-12-17 09:23:50|648.21|645.21|648.07|645.07|648.62|645.62|648.07|645.07|31
1608197040000|2020-12-17 09:24:00|648.11|645.11|648.13|645.13|648.36|645.36|648.04|645.04|23
1608197050000|2020-12-17 09:24:10|648.08|645.08|648.35|645.35|648.38|645.38|647.96|644.96|19
1608197060000|2020-12-17 09:24:20|648.3|645.3|648.03|645.03|649.04|646.04|648.03|645.03|25
1608197070000|2020-12-17 09:24:30|647.74|644.74|647|644|647.81|644.81|647|644|28
1608197080000|2020-12-17 09:24:40|647.01|644.01|647.59|644.59|647.85|644.85|647.01|644.01|37
1608197090000|2020-12-17 09:24:50|647.6|644.6|646.97|643.97|647.6|644.6|646.97|643.97|28
1608197100000|2020-12-17 09:25:00|646.95|643.95|647.23|644.23|647.35|644.35|646.64|643.64|26
1608197110000|2020-12-17 09:25:10|647.26|644.26|648.28|645.28|648.44|645.44|647.26|644.26|27
1608197120000|2020-12-17 09:25:20|648.25|645.25|648.96|645.96|648.96|645.96|648.23|645.23|29
1608197130000|2020-12-17 09:25:30|649.07|646.07|649.05|646.05|650.04|647.04|649.05|646.05|35
1608197140000|2020-12-17 09:25:40|648.98|645.98|648.42|645.42|648.99|645.99|648.17|645.17|33
1608197150000|2020-12-17 09:25:50|648.25|645.25|647.84|644.84|648.4|645.4|647.84|644.84|31
1608197160000|2020-12-17 09:26:00|647.86|644.86|647.79|644.79|647.86|644.86|647.38|644.38|30
1608197170000|2020-12-17 09:26:10|647.87|644.87|648.6|645.6|648.65|645.65|647.87|644.87|35
1608197180000|2020-12-17 09:26:20|648.64|645.64|649.1|646.1|649.1|646.1|648.31|645.31|24
1608197190000|2020-12-17 09:26:30|649.15|646.15|649.08|646.08|649.35|646.35|649.06|646.06|31
1608197200000|2020-12-17 09:26:40|649.05|646.05|648.31|645.31|649.07|646.07|648.26|645.26|30
1608197210000|2020-12-17 09:26:50|648.34|645.34|649.04|646.04|649.1|646.1|648.34|645.34|35
1608197220000|2020-12-17 09:27:00|649.08|646.08|649.69|646.69|649.8|646.8|648.99|645.99|33
1608197230000|2020-12-17 09:27:10|649.68|646.68|648.78|645.78|649.78|646.78|648.78|645.78|28
1608197240000|2020-12-17 09:27:20|648.77|645.77|649.53|646.53|649.56|646.56|648.65|645.65|32
1608197250000|2020-12-17 09:27:30|649.54|646.54|649.42|646.42|649.67|646.67|649.31|646.31|28
1608197260000|2020-12-17 09:27:40|649.49|646.49|649.7|646.7|649.86|646.86|649.49|646.49|22
1608197270000|2020-12-17 09:27:50|649.67|646.67|649.32|646.32|649.67|646.67|649.08|646.08|24
1608197280000|2020-12-17 09:28:00|649.38|646.38|649.63|646.63|649.66|646.66|649.38|646.38|21
1608197290000|2020-12-17 09:28:10|649.64|646.64|649.53|646.53|649.84|646.84|649.53|646.53|18
1608197300000|2020-12-17 09:28:20|649.44|646.44|649.87|646.87|650|647|649.31|646.31|30
1608197310000|2020-12-17 09:28:30|649.9|646.9|649.78|646.78|649.9|646.9|649.7|646.7|23
1608197320000|2020-12-17 09:28:40|649.79|646.79|649.84|646.84|649.99|646.99|649.79|646.79|25
1608197330000|2020-12-17 09:28:50|649.85|646.85|649.63|646.63|649.87|646.87|649.63|646.63|22
1608197340000|2020-12-17 09:29:00|649.66|646.66|650.09|647.09|650.09|647.09|649.66|646.66|25
1608197350000|2020-12-17 09:29:10|650.15|647.15|649.92|646.92|650.18|647.18|649.76|646.76|20
1608197360000|2020-12-17 09:29:20|649.94|646.94|649.5|646.5|650.08|647.08|649.5|646.5|22
1608197370000|2020-12-17 09:29:30|649.48|646.48|649.46|646.46|649.55|646.55|649.44|646.44|20
1608197380000|2020-12-17 09:29:40|649.43|646.43|649.14|646.14|649.45|646.45|648.93|645.93|18
1608197390000|2020-12-17 09:29:50|649.17|646.17|649.53|646.53|649.53|646.53|649.16|646.16|18
1608197400000|2020-12-17 09:30:00|649.52|646.52|648.87|645.87|649.57|646.57|648.82|645.82|28
1608197410000|2020-12-17 09:30:10|648.82|645.82|648.7|645.7|648.86|645.86|648.64|645.64|28
1608197420000|2020-12-17 09:30:20|648.65|645.65|649.06|646.06|649.06|646.06|648.65|645.65|24
1608197430000|2020-12-17 09:30:30|649.1|646.1|648.78|645.78|649.1|646.1|648.65|645.65|30
1608197440000|2020-12-17 09:30:40|648.72|645.72|648.49|645.49|648.72|645.72|648.24|645.24|25
1608197450000|2020-12-17 09:30:50|648.5|645.5|648.45|645.45|648.5|645.5|648.36|645.36|17
1608197460000|2020-12-17 09:31:00|648.43|645.43|648.06|645.06|648.43|645.43|647.88|644.88|24
1608197470000|2020-12-17 09:31:10|648.43|645.43|648.81|645.81|648.81|645.81|648.15|645.15|27
1608197480000|2020-12-17 09:31:20|648.8|645.8|648.01|645.01|648.8|645.8|647.93|644.93|30
1608197490000|2020-12-17 09:31:30|648|645|648.25|645.25|648.33|645.33|647.97|644.97|22
1608197500000|2020-12-17 09:31:40|648.26|645.26|648.09|645.09|648.26|645.26|648.08|645.08|19
1608197510000|2020-12-17 09:31:50|648.08|645.08|648.42|645.42|648.53|645.53|648.01|645.01|19
1608197520000|2020-12-17 09:32:00|648.46|645.46|649.02|646.02|649.02|646.02|648.44|645.44|16
1608197530000|2020-12-17 09:32:10|649.01|646.01|648.92|645.92|649.16|646.16|648.89|645.89|17
1608197540000|2020-12-17 09:32:20|648.93|645.93|649.08|646.08|649.12|646.12|648.92|645.92|19
1608197550000|2020-12-17 09:32:30|649.26|646.26|649.19|646.19|649.29|646.29|649.13|646.13|22
1608197560000|2020-12-17 09:32:40|649.24|646.24|649.54|646.54|649.57|646.57|649.21|646.21|20
1608197570000|2020-12-17 09:32:50|649.85|646.85|649.74|646.74|649.87|646.87|649.69|646.69|12
1608197580000|2020-12-17 09:33:00|649.73|646.73|649.94|646.94|649.94|646.94|649.61|646.61|22
1608197590000|2020-12-17 09:33:10|649.96|646.96|650.14|647.14|650.14|647.14|649.8|646.8|13
1608197600000|2020-12-17 09:33:20|650.15|647.15|650.19|647.19|650.21|647.21|650.12|647.12|8
1608197610000|2020-12-17 09:33:30|650.23|647.23|650.54|647.54|650.67|647.67|650.23|647.23|16
1608197620000|2020-12-17 09:33:40|650.47|647.47|650.62|647.62|650.62|647.62|650.13|647.13|26
1608197630000|2020-12-17 09:33:50|650.68|647.68|650.6|647.6|650.71|647.71|650.54|647.54|20
1608197640000|2020-12-17 09:34:00|650.61|647.61|650.69|647.69|650.73|647.73|650.55|647.55|17
1608197650000|2020-12-17 09:34:10|650.67|647.67|650.69|647.69|650.69|647.69|650.56|647.56|21
1608197660000|2020-12-17 09:34:20|650.68|647.68|650.65|647.65|650.74|647.74|650.62|647.62|18
1608197670000|2020-12-17 09:34:30|650.62|647.62|650.62|647.62|650.69|647.69|650.59|647.59|18
1608197680000|2020-12-17 09:34:40|650.61|647.61|650.12|647.12|650.61|647.61|649.99|646.99|26
1608197690000|2020-12-17 09:34:50|650.15|647.15|650.42|647.42|650.42|647.42|650.15|647.15|31
1608197700000|2020-12-17 09:35:00|650.4|647.4|650.58|647.58|650.78|647.78|650.4|647.4|28
1608197710000|2020-12-17 09:35:10|650.6|647.6|649.88|646.88|650.6|647.6|649.7|646.7|29
1608197720000|2020-12-17 09:35:20|650.01|647.01|649.84|646.84|650.35|647.35|649.73|646.73|35
1608197730000|2020-12-17 09:35:30|649.78|646.78|649.56|646.56|649.81|646.81|649.55|646.55|24
1608197740000|2020-12-17 09:35:40|649.57|646.57|649.1|646.1|649.57|646.57|649.03|646.03|24
1608197750000|2020-12-17 09:35:50|649.12|646.12|649.14|646.14|649.14|646.14|648.93|645.93|20
1608197760000|2020-12-17 09:36:00|649.12|646.12|649.75|646.75|649.75|646.75|649.1|646.1|26
1608197770000|2020-12-17 09:36:10|649.72|646.72|650.04|647.04|650.4|647.4|649.72|646.72|32
1608197780000|2020-12-17 09:36:20|650.03|647.03|649.9|646.9|650.22|647.22|649.9|646.9|29
1608197790000|2020-12-17 09:36:30|649.93|646.93|650.09|647.09|650.16|647.16|649.88|646.88|21
1608197800000|2020-12-17 09:36:40|650.05|647.05|649.98|646.98|650.1|647.1|649.98|646.98|11
1608197810000|2020-12-17 09:36:50|649.97|646.97|649.64|646.64|649.97|646.97|649.64|646.64|14
1608197820000|2020-12-17 09:37:00|649.65|646.65|649.19|646.19|649.65|646.65|649.19|646.19|18
1608197830000|2020-12-17 09:37:10|649.18|646.18|649.57|646.57|649.63|646.63|649.16|646.16|21
1608197840000|2020-12-17 09:37:20|649.56|646.56|648.98|645.98|649.56|646.56|648.98|645.98|20
1608197850000|2020-12-17 09:37:30|649.01|646.01|649.13|646.13|649.25|646.25|648.89|645.89|27
1608197860000|2020-12-17 09:37:40|649.21|646.21|649.43|646.43|649.43|646.43|649.21|646.21|16
1608197870000|2020-12-17 09:37:50|649.44|646.44|649.5|646.5|649.61|646.61|649.39|646.39|25
1608197880000|2020-12-17 09:38:00|649.56|646.56|649.39|646.39|649.6|646.6|649.39|646.39|17
1608197890000|2020-12-17 09:38:10|649.42|646.42|649.26|646.26|649.42|646.42|649.18|646.18|22
1608197900000|2020-12-17 09:38:20|649.23|646.23|649.34|646.34|649.34|646.34|649.14|646.14|18
1608197910000|2020-12-17 09:38:30|649.33|646.33|649.84|646.84|650.09|647.09|649.33|646.33|24
1608197920000|2020-12-17 09:38:40|649.82|646.82|649.59|646.59|649.82|646.82|649.45|646.45|34
1608197930000|2020-12-17 09:38:50|649.69|646.69|649.66|646.66|649.77|646.77|649.58|646.58|27
1608197940000|2020-12-17 09:39:00|649.69|646.69|649.45|646.45|649.82|646.82|649.45|646.45|24
1608197950000|2020-12-17 09:39:10|649.41|646.41|649.13|646.13|649.41|646.41|649.13|646.13|22
1608197960000|2020-12-17 09:39:20|649.14|646.14|647.82|644.82|649.21|646.21|647.65|644.65|36
1608197970000|2020-12-17 09:39:30|647.81|644.81|647.29|644.29|647.86|644.86|647.29|644.29|15
1608197980000|2020-12-17 09:39:40|647.27|644.27|645.71|642.71|647.27|644.27|645.38|642.38|26
1608197990000|2020-12-17 09:39:50|645.99|642.99|645.95|642.95|646.35|643.35|645.45|642.45|28
1608198000000|2020-12-17 09:40:00|645.91|642.91|645.35|642.35|645.99|642.99|645.29|642.29|30
1608198010000|2020-12-17 09:40:10|645.25|642.25|646.72|643.72|646.8|643.8|645.25|642.25|22
1608198020000|2020-12-17 09:40:20|646.11|643.11|645.36|642.36|646.65|643.65|645.33|642.33|18
1608198030000|2020-12-17 09:40:30|645.47|642.47|644.46|641.46|645.47|642.47|644.46|641.46|22
1608198040000|2020-12-17 09:40:40|644.45|641.45|644.25|641.25|644.64|641.64|643.77|640.77|32
1608198050000|2020-12-17 09:40:50|644.41|641.41|644.18|641.18|644.71|641.71|644.13|641.13|32
1608198060000|2020-12-17 09:41:00|644.12|641.12|644.52|641.52|644.52|641.52|643.99|640.99|33
1608198070000|2020-12-17 09:41:10|644.58|641.58|644.85|641.85|645.22|642.22|644.55|641.55|35
1608198080000|2020-12-17 09:41:20|644.75|641.75|643.07|640.07|644.79|641.79|643.07|640.07|30
1608198090000|2020-12-17 09:41:30|643.08|640.08|641.96|638.96|643.13|640.13|641.83|638.83|31
1608198100000|2020-12-17 09:41:40|641.94|638.94|640.53|637.53|641.94|638.94|639.97|636.97|37
1608198110000|2020-12-17 09:41:50|640.5|637.5|642.07|639.07|642.07|639.07|640.44|637.44|36
1608198120000|2020-12-17 09:42:00|642.06|639.06|643.35|640.35|643.35|640.35|642.06|639.06|38
1608198130000|2020-12-17 09:42:10|643.36|640.36|643.5|640.5|643.51|640.51|642.94|639.94|36
1608198140000|2020-12-17 09:42:20|643.51|640.51|642.53|639.53|643.67|640.67|642.36|639.36|31
1608198150000|2020-12-17 09:42:30|642.47|639.47|642.83|639.83|642.84|639.84|642.32|639.32|33
1608198160000|2020-12-17 09:42:40|642.81|639.81|642.36|639.36|642.84|639.84|642.36|639.36|30
1608198170000|2020-12-17 09:42:50|642.35|639.35|642.48|639.48|642.79|639.79|642.31|639.31|29
1608198180000|2020-12-17 09:43:00|642.47|639.47|642.33|639.33|642.98|639.98|642.33|639.33|30
1608198190000|2020-12-17 09:43:10|642.14|639.14|641.37|638.37|642.14|639.14|641.16|638.16|33
1608198200000|2020-12-17 09:43:20|641.35|638.35|641.31|638.31|641.35|638.35|640.17|637.17|34
1608198210000|2020-12-17 09:43:30|641.32|638.32|641.44|638.44|642|639|641.3|638.3|28
1608198220000|2020-12-17 09:43:40|641.46|638.46|641.57|638.57|641.72|638.72|641.37|638.37|30
1608198230000|2020-12-17 09:43:50|641.64|638.64|642.04|639.04|642.13|639.13|641.54|638.54|28
1608198240000|2020-12-17 09:44:00|642.03|639.03|642.29|639.29|642.42|639.42|641.9|638.9|27
1608198250000|2020-12-17 09:44:10|642.37|639.37|642.43|639.43|642.67|639.67|642.3|639.3|18
1608198260000|2020-12-17 09:44:20|642.55|639.55|642.45|639.45|642.74|639.74|642.35|639.35|27
1608198270000|2020-12-17 09:44:30|642.55|639.55|642.61|639.61|642.71|639.71|642.34|639.34|26
1608198280000|2020-12-17 09:44:40|642.8|639.8|642.87|639.87|642.93|639.93|642.51|639.51|17
1608198290000|2020-12-17 09:44:50|642.79|639.79|643.71|640.71|643.87|640.87|642.58|639.58|25
1608198300000|2020-12-17 09:45:00|643.74|640.74|643.84|640.84|643.89|640.89|643.33|640.33|34
1608198310000|2020-12-17 09:45:10|643.63|640.63|642.7|639.7|643.63|640.63|642.68|639.68|33
1608198320000|2020-12-17 09:45:20|642.64|639.64|641.63|638.63|642.67|639.67|641.46|638.46|36
1608198330000|2020-12-17 09:45:30|641.79|638.79|642.09|639.09|642.18|639.18|641.76|638.76|30
1608198340000|2020-12-17 09:45:40|642.11|639.11|642.67|639.67|642.87|639.87|642.11|639.11|28
1608198350000|2020-12-17 09:45:50|642.61|639.61|642.11|639.11|642.64|639.64|641.98|638.98|23
1608198360000|2020-12-17 09:46:00|642.03|639.03|642.2|639.2|642.41|639.41|641.77|638.77|28
1608198370000|2020-12-17 09:46:10|642.19|639.19|641.84|638.84|642.27|639.27|641.73|638.73|18
1608198380000|2020-12-17 09:46:20|641.85|638.85|641.91|638.91|642.08|639.08|641.75|638.75|17
1608198390000|2020-12-17 09:46:30|641.92|638.92|642.02|639.02|642.15|639.15|641.74|638.74|32
1608198400000|2020-12-17 09:46:40|642.04|639.04|641.96|638.96|642.69|639.69|641.96|638.96|30
1608198410000|2020-12-17 09:46:50|641.95|638.95|641.78|638.78|641.96|638.96|641.71|638.71|22
1608198420000|2020-12-17 09:47:00|641.74|638.74|642.16|639.16|642.26|639.26|641.52|638.52|30
1608198430000|2020-12-17 09:47:10|642.18|639.18|642.26|639.26|642.87|639.87|642.18|639.18|28
1608198440000|2020-12-17 09:47:20|641.81|638.81|641.76|638.76|641.87|638.87|641.55|638.55|29
1608198450000|2020-12-17 09:47:30|641.74|638.74|641.12|638.12|641.86|638.86|641.12|638.12|30
1608198460000|2020-12-17 09:47:40|641.23|638.23|641.79|638.79|641.87|638.87|641.13|638.13|29
1608198470000|2020-12-17 09:47:50|641.4|638.4|641.46|638.46|641.8|638.8|641.4|638.4|25
1608198480000|2020-12-17 09:48:00|641.53|638.53|641.59|638.59|641.61|638.61|641.48|638.48|21
1608198490000|2020-12-17 09:48:10|641.61|638.61|641.56|638.56|641.68|638.68|641.54|638.54|23
1608198500000|2020-12-17 09:48:20|641.53|638.53|641.63|638.63|641.66|638.66|641.45|638.45|26
1608198510000|2020-12-17 09:48:30|641.61|638.61|641.6|638.6|641.63|638.63|641.54|638.54|24
1608198520000|2020-12-17 09:48:40|641.58|638.58|641.7|638.7|641.72|638.72|641.55|638.55|13
1608198530000|2020-12-17 09:48:50|641.69|638.69|641.95|638.95|641.95|638.95|641.62|638.62|19
1608198540000|2020-12-17 09:49:00|641.94|638.94|641.5|638.5|641.99|638.99|641.34|638.34|28
1608198550000|2020-12-17 09:49:10|641.49|638.49|641.88|638.88|641.92|638.92|641.49|638.49|26
1608198560000|2020-12-17 09:49:20|641.89|638.89|641.77|638.77|641.93|638.93|641.7|638.7|27
1608198570000|2020-12-17 09:49:30|641.8|638.8|641.6|638.6|641.95|638.95|641.6|638.6|28
1608198580000|2020-12-17 09:49:40|641.53|638.53|641.5|638.5|641.64|638.64|641.41|638.41|20
1608198590000|2020-12-17 09:49:50|641.53|638.53|641.42|638.42|641.6|638.6|641.42|638.42|13
1608198600000|2020-12-17 09:50:00|641.41|638.41|641.49|638.49|641.62|638.62|641.37|638.37|23
1608198610000|2020-12-17 09:50:10|641.46|638.46|641.5|638.5|641.52|638.52|641.15|638.15|31
1608198620000|2020-12-17 09:50:20|641.47|638.47|641.44|638.44|641.54|638.54|641.27|638.27|31
1608198630000|2020-12-17 09:50:30|641.35|638.35|641.59|638.59|641.61|638.61|641.35|638.35|19
1608198640000|2020-12-17 09:50:40|641.6|638.6|641.95|638.95|641.99|638.99|641.6|638.6|28
1608198650000|2020-12-17 09:50:50|641.92|638.92|641.95|638.95|641.97|638.97|641.88|638.88|16
1608198660000|2020-12-17 09:51:00|641.96|638.96|641.95|638.95|641.96|638.96|641.95|638.95|2
1608198670000|2020-12-17 09:51:10|642|639|641.7|638.7|642.03|639.03|641.7|638.7|12
1608198680000|2020-12-17 09:51:20|641.68|638.68|641.41|638.41|641.76|638.76|641.41|638.41|16
1608198690000|2020-12-17 09:51:30|641.4|638.4|641.49|638.49|641.56|638.56|641.4|638.4|17
1608198700000|2020-12-17 09:51:40|641.48|638.48|641.44|638.44|641.48|638.48|641.2|638.2|23
1608198710000|2020-12-17 09:51:50|641.42|638.42|641.28|638.28|641.51|638.51|641.28|638.28|19
1608198720000|2020-12-17 09:52:00|641.29|638.29|641.25|638.25|641.32|638.32|641.25|638.25|12
1608198730000|2020-12-17 09:52:10|641.26|638.26|641.37|638.37|641.39|638.39|641.26|638.26|9
1608198740000|2020-12-17 09:52:20|641.33|638.33|641.33|638.33|641.34|638.34|641.31|638.31|7
1608198750000|2020-12-17 09:52:30|641.32|638.32|640.83|637.83|641.37|638.37|640.83|637.83|22
1608198760000|2020-12-17 09:52:40|640.81|637.81|640.7|637.7|640.81|637.81|640.42|637.42|30
1608198770000|2020-12-17 09:52:50|640.56|637.56|641.01|638.01|641.02|638.02|640.55|637.55|22
1608198780000|2020-12-17 09:53:00|641.02|638.02|640.87|637.87|641.02|638.02|640.72|637.72|29
1608198790000|2020-12-17 09:53:10|640.89|637.89|640.78|637.78|640.95|637.95|640.71|637.71|20
1608198800000|2020-12-17 09:53:20|640.79|637.79|640.79|637.79|640.8|637.8|640.53|637.53|26
1608198810000|2020-12-17 09:53:30|640.81|637.81|640.62|637.62|640.9|637.9|640.62|637.62|23
1608198820000|2020-12-17 09:53:40|640.63|637.63|640.62|637.62|640.71|637.71|640.56|637.56|17
1608198830000|2020-12-17 09:53:50|640.61|637.61|640.49|637.49|640.61|637.61|640.44|637.44|20
1608198840000|2020-12-17 09:54:00|640.3|637.3|640.3|637.3|640.31|637.31|640.16|637.16|22
1608198850000|2020-12-17 09:54:10|640.31|637.31|640.54|637.54|640.54|637.54|640.27|637.27|13
1608198860000|2020-12-17 09:54:20|640.58|637.58|640.71|637.71|640.74|637.74|640.58|637.58|17
1608198870000|2020-12-17 09:54:30|640.72|637.72|640.72|637.72|640.76|637.76|640.69|637.69|8
1608198880000|2020-12-17 09:54:40|640.73|637.73|640.98|637.98|640.98|637.98|640.73|637.73|11
1608198890000|2020-12-17 09:54:50|640.52|637.52|640.99|637.99|640.99|637.99|640.52|637.52|4
1608198900000|2020-12-17 09:55:00|641|638|641.02|638.02|641.06|638.06|640.99|637.99|19
1608198910000|2020-12-17 09:55:10|641.03|638.03|641.2|638.2|641.2|638.2|641|638|11
1608198920000|2020-12-17 09:55:20|641.21|638.21|641.44|638.44|641.49|638.49|641.21|638.21|12
1608198930000|2020-12-17 09:55:30|641.45|638.45|641.63|638.63|641.63|638.63|641.44|638.44|24
1608198940000|2020-12-17 09:55:40|641.59|638.59|641.57|638.57|641.78|638.78|641.57|638.57|17
1608198950000|2020-12-17 09:55:50|641.54|638.54|641.59|638.59|641.62|638.62|641.3|638.3|28
1608198960000|2020-12-17 09:56:00|641.71|638.71|642.17|639.17|642.17|639.17|641.19|638.19|13
1608198970000|2020-12-17 09:56:10|642.21|639.21|642.14|639.14|642.68|639.68|642.11|639.11|26
1608198980000|2020-12-17 09:56:20|642.11|639.11|641.7|638.7|642.22|639.22|641.7|638.7|27
1608198990000|2020-12-17 09:56:30|641.74|638.74|642.09|639.09|642.12|639.12|641.74|638.74|27
1608199000000|2020-12-17 09:56:40|642.1|639.1|642|639|642.13|639.13|641.99|638.99|23
1608199010000|2020-12-17 09:56:50|641.98|638.98|642.28|639.28|642.3|639.3|641.89|638.89|19
1608199020000|2020-12-17 09:57:00|642.25|639.25|642.13|639.13|642.41|639.41|642.06|639.06|25
1608199030000|2020-12-17 09:57:10|642.14|639.14|642.45|639.45|642.51|639.51|642.14|639.14|19
1608199040000|2020-12-17 09:57:20|642.44|639.44|642.77|639.77|642.77|639.77|642.44|639.44|22
1608199050000|2020-12-17 09:57:30|642.8|639.8|642.85|639.85|642.85|639.85|642.69|639.69|12
1608199060000|2020-12-17 09:57:40|642.87|639.87|642.88|639.88|642.92|639.92|642.86|639.86|16
1608199070000|2020-12-17 09:57:50|642.85|639.85|642.87|639.87|642.93|639.93|642.82|639.82|15
1608199080000|2020-12-17 09:58:00|642.85|639.85|642.59|639.59|642.85|639.85|642.48|639.48|27
1608199090000|2020-12-17 09:58:10|642.65|639.65|642.73|639.73|642.87|639.87|642.64|639.64|31
1608199100000|2020-12-17 09:58:20|642.72|639.72|642.78|639.78|642.78|639.78|642.59|639.59|24
1608199110000|2020-12-17 09:58:30|642.79|639.79|642.68|639.68|642.79|639.79|642.67|639.67|11
1608199120000|2020-12-17 09:58:40|642.69|639.69|642.62|639.62|642.8|639.8|642.62|639.62|15
1608199130000|2020-12-17 09:58:50|642.68|639.68|642.64|639.64|642.72|639.72|642.57|639.57|27
1608199140000|2020-12-17 09:59:00|642.65|639.65|642.63|639.63|642.66|639.66|642.55|639.55|23
1608199150000|2020-12-17 09:59:10|642.97|639.97|642.96|639.96|642.99|639.99|642.93|639.93|25
1608199160000|2020-12-17 09:59:20|642.99|639.99|643.37|640.37|643.37|640.37|642.98|639.98|21
1608199170000|2020-12-17 09:59:30|643.36|640.36|643.43|640.43|643.44|640.44|643.36|640.36|14
1608199180000|2020-12-17 09:59:40|643.42|640.42|643.56|640.56|643.56|640.56|643.41|640.41|20
1608199190000|2020-12-17 09:59:50|643.53|640.53|643.54|640.54|643.57|640.57|643.49|640.49|19
1608199200000|2020-12-17 10:00:00|643.55|640.55|643.91|640.91|643.91|640.91|643.51|640.51|22
1608199210000|2020-12-17 10:00:10|643.92|640.92|643.93|640.93|643.93|640.93|643.92|640.92|4
1608199220000|2020-12-17 10:00:20|643.89|640.89|644.05|641.05|644.1|641.1|643.66|640.66|20
1608199230000|2020-12-17 10:00:30|644.08|641.08|644.18|641.18|644.18|641.18|643.94|640.94|22
1608199240000|2020-12-17 10:00:40|644.17|641.17|644.37|641.37|644.4|641.4|644.12|641.12|22
1608199250000|2020-12-17 10:00:50|644.46|641.46|644.51|641.51|644.54|641.54|644.39|641.39|15
1608199260000|2020-12-17 10:01:00|644.53|641.53|644.78|641.78|644.78|641.78|644.46|641.46|9
1608199270000|2020-12-17 10:01:10|644.84|641.84|645.51|642.51|645.51|642.51|644.84|641.84|22
1608199280000|2020-12-17 10:01:20|645.47|642.47|645.85|642.85|645.85|642.85|645.47|642.47|24
1608199290000|2020-12-17 10:01:30|645.89|642.89|646.23|643.23|646.24|643.24|645.88|642.88|21
1608199300000|2020-12-17 10:01:40|646.26|643.26|646|643|646.26|643.26|645.95|642.95|29
1608199310000|2020-12-17 10:01:50|646.01|643.01|646.07|643.07|646.07|643.07|645.89|642.89|24
1608199320000|2020-12-17 10:02:00|646.13|643.13|646.33|643.33|646.35|643.35|646.13|643.13|21
1608199330000|2020-12-17 10:02:10|646.34|643.34|646.34|643.34|646.44|643.44|646.31|643.31|21
1608199340000|2020-12-17 10:02:20|646.33|643.33|646.46|643.46|646.46|643.46|646.15|643.15|28
1608199350000|2020-12-17 10:02:30|646.45|643.45|646.52|643.52|646.55|643.55|646.45|643.45|18
1608199360000|2020-12-17 10:02:40|646.54|643.54|646.8|643.8|646.81|643.81|646.54|643.54|16
1608199370000|2020-12-17 10:02:50|646.74|643.74|646.83|643.83|646.87|643.87|646.74|643.74|16
1608199380000|2020-12-17 10:03:00|646.85|643.85|646.9|643.9|647.04|644.04|646.83|643.83|23
1608199390000|2020-12-17 10:03:10|646.96|643.96|646.88|643.88|647|644|646.82|643.82|24
1608199400000|2020-12-17 10:03:20|646.86|643.86|647.34|644.34|647.39|644.39|646.86|643.86|28
1608199410000|2020-12-17 10:03:30|647.35|644.35|647.46|644.46|647.46|644.46|647.3|644.3|12
1608199420000|2020-12-17 10:03:40|647.42|644.42|647.65|644.65|647.72|644.72|647.41|644.41|25
1608199430000|2020-12-17 10:03:50|647.67|644.67|648.09|645.09|648.09|645.09|647.67|644.67|20
1608199440000|2020-12-17 10:04:00|648.06|645.06|648.05|645.05|648.06|645.06|647.91|644.91|19
1608199450000|2020-12-17 10:04:10|648.06|645.06|648.02|645.02|648.25|645.25|648.02|645.02|22
1608199460000|2020-12-17 10:04:20|648|645|648.08|645.08|648.16|645.16|647.88|644.88|37
1608199470000|2020-12-17 10:04:30|648.09|645.09|648.41|645.41|648.43|645.43|648.09|645.09|26
1608199480000|2020-12-17 10:04:40|648.42|645.42|648.36|645.36|648.43|645.43|648.32|645.32|21
1608199490000|2020-12-17 10:04:50|648.37|645.37|648.39|645.39|648.54|645.54|648.32|645.32|25
1608199500000|2020-12-17 10:05:00|648.38|645.38|648.27|645.27|648.48|645.48|648.27|645.27|24
1608199510000|2020-12-17 10:05:10|648.25|645.25|648.62|645.62|648.65|645.65|648.16|645.16|16
1608199520000|2020-12-17 10:05:20|648.64|645.64|648.81|645.81|648.96|645.96|648.56|645.56|24
1608199530000|2020-12-17 10:05:30|648.82|645.82|648.61|645.61|648.82|645.82|648.59|645.59|28
1608199540000|2020-12-17 10:05:40|648.63|645.63|648.91|645.91|649.05|646.05|648.59|645.59|24
1608199550000|2020-12-17 10:05:50|648.89|645.89|648.34|645.34|648.89|645.89|648.34|645.34|22
1608199560000|2020-12-17 10:06:00|648.33|645.33|648.04|645.04|648.39|645.39|648.02|645.02|20
1608199570000|2020-12-17 10:06:10|648.17|645.17|648.03|645.03|648.24|645.24|648.03|645.03|34
1608199580000|2020-12-17 10:06:20|648|645|648.52|645.52|648.53|645.53|647.91|644.91|24
1608199590000|2020-12-17 10:06:30|648.54|645.54|648.53|645.53|648.59|645.59|648.4|645.4|24
1608199600000|2020-12-17 10:06:40|648.57|645.57|648.97|645.97|648.97|645.97|648.57|645.57|27
1608199610000|2020-12-17 10:06:50|648.85|645.85|648.88|645.88|649.07|646.07|648.72|645.72|25
1608199620000|2020-12-17 10:07:00|648.87|645.87|649.13|646.13|649.16|646.16|648.75|645.75|27
1608199630000|2020-12-17 10:07:10|649.17|646.17|649.14|646.14|649.32|646.32|649.1|646.1|19
1608199640000|2020-12-17 10:07:20|649.29|646.29|649.33|646.33|649.46|646.46|649.29|646.29|13
1608199650000|2020-12-17 10:07:30|649.59|646.59|650.28|647.28|650.33|647.33|649.59|646.59|11
1608199660000|2020-12-17 10:07:40|650.48|647.48|650.77|647.77|650.88|647.88|650.43|647.43|25
1608199670000|2020-12-17 10:07:50|650.78|647.78|650.81|647.81|650.98|647.98|650.75|647.75|22
1608199680000|2020-12-17 10:08:00|650.82|647.82|651.07|648.07|651.07|648.07|650.8|647.8|24
1608199690000|2020-12-17 10:08:10|651.06|648.06|651.15|648.15|651.15|648.15|651|648|17
1608199700000|2020-12-17 10:08:20|651.23|648.23|652.44|649.44|652.45|649.45|651.13|648.13|29
1608199710000|2020-12-17 10:08:30|652.32|649.32|652.2|649.2|652.37|649.37|652.07|649.07|28
1608199720000|2020-12-17 10:08:40|652.22|649.22|652.54|649.54|652.64|649.64|652.22|649.22|17
1608199730000|2020-12-17 10:08:50|652.6|649.6|652.65|649.65|652.72|649.72|652.57|649.57|13
1608199740000|2020-12-17 10:09:00|652.66|649.66|652.78|649.78|652.79|649.79|652.44|649.44|21
1608199750000|2020-12-17 10:09:10|652.79|649.79|653.37|650.37|653.4|650.4|652.78|649.78|26
1608199760000|2020-12-17 10:09:20|653.3|650.3|654.01|651.01|654.04|651.04|653.29|650.29|19
1608199770000|2020-12-17 10:09:30|654.03|651.03|654.26|651.26|654.31|651.31|653.93|650.93|26
1608199780000|2020-12-17 10:09:40|654.32|651.32|654.17|651.17|654.32|651.32|653.99|650.99|19
1608199790000|2020-12-17 10:09:50|654.24|651.24|654.62|651.62|654.66|651.66|654|651|26
1608199800000|2020-12-17 10:10:00|654.57|651.57|654.43|651.43|654.63|651.63|654.28|651.28|26
1608199810000|2020-12-17 10:10:10|654.44|651.44|654.75|651.75|654.78|651.78|654.44|651.44|23
1608199820000|2020-12-17 10:10:20|654.71|651.71|655.08|652.08|655.1|652.1|654.71|651.71|27
1608199830000|2020-12-17 10:10:30|655.09|652.09|655.7|652.7|655.7|652.7|655.07|652.07|28
1608199840000|2020-12-17 10:10:40|655.75|652.75|655.37|652.37|656.08|653.08|655.36|652.36|32
1608199850000|2020-12-17 10:10:50|655.35|652.35|654.82|651.82|655.38|652.38|654.77|651.77|30
1608199860000|2020-12-17 10:11:00|654.71|651.71|653.94|650.94|654.72|651.72|653.94|650.94|13
1608199870000|2020-12-17 10:11:10|653.75|650.75|653.92|650.92|654.11|651.11|653.75|650.75|22
1608199880000|2020-12-17 10:11:20|653.94|650.94|653.85|650.85|654.22|651.22|653.75|650.75|23
1608199890000|2020-12-17 10:11:30|653.7|650.7|653.95|650.95|653.98|650.98|653.65|650.65|31
1608199900000|2020-12-17 10:11:40|653.96|650.96|653.93|650.93|653.96|650.96|653.69|650.69|23
1608199910000|2020-12-17 10:11:50|653.94|650.94|652.79|649.79|653.94|650.94|652.79|649.79|25
1608199920000|2020-12-17 10:12:00|652.9|649.9|653.8|650.8|653.88|650.88|652.85|649.85|23
1608199930000|2020-12-17 10:12:10|653.79|650.79|653.72|650.72|654.16|651.16|653.72|650.72|24
1608199940000|2020-12-17 10:12:20|653.71|650.71|654.18|651.18|654.2|651.2|653.67|650.67|23
1608199950000|2020-12-17 10:12:30|654.19|651.19|654.4|651.4|654.52|651.52|654.12|651.12|25
1608199960000|2020-12-17 10:12:40|654.35|651.35|654.98|651.98|654.98|651.98|654.29|651.29|22
1608199970000|2020-12-17 10:12:50|654.87|651.87|654.83|651.83|655.12|652.12|654.81|651.81|23
1608199980000|2020-12-17 10:13:00|654.8|651.8|654.91|651.91|654.94|651.94|654.5|651.5|33
1608199990000|2020-12-17 10:13:10|654.86|651.86|655.31|652.31|655.38|652.38|654.8|651.8|23
1608200000000|2020-12-17 10:13:20|655.32|652.32|655.21|652.21|655.49|652.49|655.11|652.11|26
1608200010000|2020-12-17 10:13:30|655.22|652.22|655.59|652.59|655.62|652.62|655.22|652.22|28
1608200020000|2020-12-17 10:13:40|655.57|652.57|655.56|652.56|655.57|652.57|655.37|652.37|26
1608200030000|2020-12-17 10:13:50|655.59|652.59|655.8|652.8|655.83|652.83|655.55|652.55|14
1608200040000|2020-12-17 10:14:00|655.84|652.84|656.02|653.02|656.06|653.06|655.84|652.84|14
1608200050000|2020-12-17 10:14:10|656.09|653.09|655.95|652.95|656.22|653.22|655.93|652.93|24
1608200060000|2020-12-17 10:14:20|656.52|653.52|656.51|653.51|656.71|653.71|656.34|653.34|19
1608200070000|2020-12-17 10:14:30|656.5|653.5|657.32|654.32|657.33|654.33|655.93|652.93|27
1608200080000|2020-12-17 10:14:40|657.33|654.33|658.07|655.07|658.07|655.07|657.29|654.29|24
1608200090000|2020-12-17 10:14:50|658.02|655.02|658.26|655.26|658.3|655.3|658.01|655.01|25
1608200100000|2020-12-17 10:15:00|658.27|655.27|658.43|655.43|658.5|655.5|658.27|655.27|23
1608200110000|2020-12-17 10:15:10|658.47|655.47|658.47|655.47|658.73|655.73|658.32|655.32|22
1608200120000|2020-12-17 10:15:20|658.46|655.46|659.62|656.62|659.66|656.66|658.46|655.46|23
1608200130000|2020-12-17 10:15:30|659.61|656.61|659.13|656.13|659.61|656.61|659.13|656.13|36
1608200140000|2020-12-17 10:15:40|659.14|656.14|659.21|656.21|659.27|656.27|659.07|656.07|26
1608200150000|2020-12-17 10:15:50|659.24|656.24|659.17|656.17|659.24|656.24|658.87|655.87|23
1608200160000|2020-12-17 10:16:00|658.98|655.98|659.51|656.51|659.51|656.51|658.98|655.98|25
1608200170000|2020-12-17 10:16:10|659.52|656.52|659.82|656.82|659.86|656.86|659.5|656.5|30
1608200180000|2020-12-17 10:16:20|659.85|656.85|660.06|657.06|660.1|657.1|659.81|656.81|20
1608200190000|2020-12-17 10:16:30|660.02|657.02|659.02|656.02|660.06|657.06|659.02|656.02|30
1608200200000|2020-12-17 10:16:40|659.01|656.01|659.48|656.48|659.55|656.55|658.84|655.84|26
1608200210000|2020-12-17 10:16:50|659.47|656.47|659.94|656.94|660.02|657.02|659.46|656.46|27
1608200220000|2020-12-17 10:17:00|660.03|657.03|660.07|657.07|660.07|657.07|659.89|656.89|13
1608200230000|2020-12-17 10:17:10|660.08|657.08|660.08|657.08|660.08|657.08|659.9|656.9|27
1608200240000|2020-12-17 10:17:20|660.09|657.09|659.98|656.98|660.09|657.09|659.84|656.84|20
1608200250000|2020-12-17 10:17:30|660.11|657.11|659.98|656.98|660.15|657.15|659.98|656.98|22
1608200260000|2020-12-17 10:17:40|660.07|657.07|659.7|656.7|660.07|657.07|659.7|656.7|21
1608200270000|2020-12-17 10:17:50|659.68|656.68|659.13|656.13|659.72|656.72|659.13|656.13|23
1608200280000|2020-12-17 10:18:00|659.1|656.1|659.61|656.61|659.61|656.61|658.96|655.96|30
1608200290000|2020-12-17 10:18:10|659.71|656.71|659.17|656.17|659.71|656.71|659.07|656.07|27
1608200300000|2020-12-17 10:18:20|659.08|656.08|659.26|656.26|659.27|656.27|659.02|656.02|16
1608200310000|2020-12-17 10:18:30|659.29|656.29|659.82|656.82|659.82|656.82|659.29|656.29|20
1608200320000|2020-12-17 10:18:40|659.85|656.85|659.78|656.78|660.06|657.06|659.78|656.78|25
1608200330000|2020-12-17 10:18:50|659.73|656.73|659.78|656.78|659.78|656.78|659.58|656.58|17
1608200340000|2020-12-17 10:19:00|659.77|656.77|659.69|656.69|659.8|656.8|659.58|656.58|16
1608200350000|2020-12-17 10:19:10|659.7|656.7|659.86|656.86|659.87|656.87|659.69|656.69|17
1608200360000|2020-12-17 10:19:20|659.92|656.92|659.99|656.99|660.06|657.06|659.91|656.91|17
1608200370000|2020-12-17 10:19:30|660|657|660.06|657.06|660.06|657.06|659.96|656.96|12
1608200380000|2020-12-17 10:19:40|660.07|657.07|660.61|657.61|660.61|657.61|660.06|657.06|23
1608200390000|2020-12-17 10:19:50|660.69|657.69|661.61|658.61|661.61|658.61|660.63|657.63|29
1608200400000|2020-12-17 10:20:00|661.62|658.62|661.38|658.38|661.79|658.79|661.35|658.35|18
1608200410000|2020-12-17 10:20:10|661.57|658.57|661.9|658.9|662.09|659.09|661.49|658.49|11
1608200420000|2020-12-17 10:20:20|661.91|658.91|663.09|660.09|663.15|660.15|661.91|658.91|32
1608200430000|2020-12-17 10:20:30|663.14|660.14|663.1|660.1|663.23|660.23|662.98|659.98|28
1608200440000|2020-12-17 10:20:40|663.3|660.3|663.14|660.14|663.47|660.47|663.04|660.04|25
1608200450000|2020-12-17 10:20:50|663.06|660.06|663.14|660.14|663.28|660.28|663.03|660.03|25
1608200460000|2020-12-17 10:21:00|663.39|660.39|663.81|660.81|663.81|660.81|663.33|660.33|29
1608200470000|2020-12-17 10:21:10|663.84|660.84|663.97|660.97|664.01|661.01|663.84|660.84|28
1608200480000|2020-12-17 10:21:20|664.01|661.01|663.37|660.37|664.02|661.02|663.37|660.37|27
1608200490000|2020-12-17 10:21:30|663.35|660.35|662.25|659.25|663.39|660.39|662.25|659.25|33
1608200500000|2020-12-17 10:21:40|662.34|659.34|661.53|658.53|662.34|659.34|661.46|658.46|34
1608200510000|2020-12-17 10:21:50|661.54|658.54|662.09|659.09|662.1|659.1|661.52|658.52|23
1608200520000|2020-12-17 10:22:00|662.07|659.07|662.19|659.19|662.35|659.35|662.07|659.07|20
1608200530000|2020-12-17 10:22:10|662.2|659.2|662.7|659.7|662.86|659.86|662.2|659.2|19
1608200540000|2020-12-17 10:22:20|662.77|659.77|663.02|660.02|663.02|660.02|662.61|659.61|15
1608200550000|2020-12-17 10:22:30|663|660|663.16|660.16|663.51|660.51|662.82|659.82|21
1608200560000|2020-12-17 10:22:40|663.19|660.19|664.25|661.25|664.27|661.27|663.11|660.11|21
1608200570000|2020-12-17 10:22:50|664.24|661.24|664.11|661.11|664.27|661.27|663.88|660.88|23
1608200580000|2020-12-17 10:23:00|664.18|661.18|664.73|661.73|664.76|661.76|664.1|661.1|29
1608200590000|2020-12-17 10:23:10|664.74|661.74|665.39|662.39|665.39|662.39|664.74|661.74|24
1608200600000|2020-12-17 10:23:20|665.61|662.61|665.42|662.42|665.83|662.83|665.42|662.42|18
1608200610000|2020-12-17 10:23:30|665.2|662.2|665.85|662.85|665.85|662.85|665.2|662.2|23
1608200620000|2020-12-17 10:23:40|665.88|662.88|666.23|663.23|666.23|663.23|665.86|662.86|23
1608200630000|2020-12-17 10:23:50|666.34|663.34|666.34|663.34|666.5|663.5|666.32|663.32|18
1608200640000|2020-12-17 10:24:00|666.39|663.39|666.87|663.87|666.87|663.87|666.34|663.34|17
1608200650000|2020-12-17 10:24:10|666.8|663.8|666.53|663.53|666.92|663.92|666.35|663.35|24
1608200660000|2020-12-17 10:24:20|666.55|663.55|666.47|663.47|666.57|663.57|666.33|663.33|16
1608200670000|2020-12-17 10:24:30|666.33|663.33|666.78|663.78|667.35|664.35|666.33|663.33|17
1608200680000|2020-12-17 10:24:40|667.36|664.36|668.31|665.31|669.16|666.16|666.79|663.79|25
1608200690000|2020-12-17 10:24:50|669.52|666.52|669.79|666.79|670.01|667.01|669.52|666.52|27
1608200700000|2020-12-17 10:25:00|669.73|666.73|670.02|667.02|670.06|667.06|669.67|666.67|16
1608200710000|2020-12-17 10:25:10|669.98|666.98|669.95|666.95|670.05|667.05|669.72|666.72|17
1608200720000|2020-12-17 10:25:20|670|667|669.87|666.87|670.17|667.17|669.4|666.4|33
1608200730000|2020-12-17 10:25:30|669.46|666.46|668.46|665.46|669.46|666.46|668.44|665.44|31
1608200740000|2020-12-17 10:25:40|668.45|665.45|668.27|665.27|668.6|665.6|668.27|665.27|23
1608200750000|2020-12-17 10:25:50|668.28|665.28|668.12|665.12|668.49|665.49|667.68|664.68|29
1608200760000|2020-12-17 10:26:00|668.11|665.11|668.88|665.88|669.23|666.23|668.11|665.11|27
1608200770000|2020-12-17 10:26:10|668.86|665.86|668.74|665.74|668.86|665.86|668.44|665.44|23
1608200780000|2020-12-17 10:26:20|668.75|665.75|668.56|665.56|669.05|666.05|668.52|665.52|23
1608200790000|2020-12-17 10:26:30|668.55|665.55|668.79|665.79|668.87|665.87|668.52|665.52|15
1608200800000|2020-12-17 10:26:40|669.03|666.03|668.73|665.73|669.16|666.16|668.73|665.73|25
1608200810000|2020-12-17 10:26:50|668.69|665.69|668.06|665.06|668.74|665.74|668.06|665.06|18
1608200820000|2020-12-17 10:27:00|668.03|665.03|668.03|665.03|668.24|665.24|667.94|664.94|24
1608200830000|2020-12-17 10:27:10|668|665|667.44|664.44|668|665|667.44|664.44|18
1608200840000|2020-12-17 10:27:20|667.54|664.54|666.86|663.86|667.75|664.75|666.74|663.74|25
1608200850000|2020-12-17 10:27:30|666.9|663.9|666.14|663.14|667.37|664.37|664.99|661.99|36
1608200860000|2020-12-17 10:27:40|665.49|662.49|663.67|660.67|666.03|663.03|663.66|660.66|36
1608200870000|2020-12-17 10:27:50|663.57|660.57|664.85|661.85|665.16|662.16|663.57|660.57|34
1608200880000|2020-12-17 10:28:00|664.76|661.76|664.43|661.43|665.94|662.94|664.29|661.29|34
1608200890000|2020-12-17 10:28:10|664.33|661.33|663.69|660.69|664.33|661.33|663.27|660.27|32
1608200900000|2020-12-17 10:28:20|663.68|660.68|663.61|660.61|664.45|661.45|663.55|660.55|39
1608200910000|2020-12-17 10:28:30|663.45|660.45|663.42|660.42|663.59|660.59|663.12|660.12|32
1608200920000|2020-12-17 10:28:40|663.38|660.38|662.89|659.89|663.4|660.4|662.64|659.64|31
1608200930000|2020-12-17 10:28:50|662.91|659.91|662.52|659.52|662.94|659.94|662.52|659.52|16
1608200940000|2020-12-17 10:29:00|662.6|659.6|662.09|659.09|662.9|659.9|662.09|659.09|27
1608200950000|2020-12-17 10:29:10|662.11|659.11|662.44|659.44|662.46|659.46|662.11|659.11|25
1608200960000|2020-12-17 10:29:20|662.43|659.43|663.74|660.74|663.74|660.74|662.43|659.43|32
1608200970000|2020-12-17 10:29:30|663.75|660.75|663.82|660.82|664.07|661.07|663.75|660.75|26
1608200980000|2020-12-17 10:29:40|663.85|660.85|663.74|660.74|663.9|660.9|663.57|660.57|29
1608200990000|2020-12-17 10:29:50|663.79|660.79|663.62|660.62|663.85|660.85|663.62|660.62|16
1608201000000|2020-12-17 10:30:00|663.58|660.58|662.94|659.94|663.58|660.58|662.94|659.94|20
1608201010000|2020-12-17 10:30:10|662.93|659.93|662.8|659.8|662.93|659.93|662.53|659.53|31
1608201020000|2020-12-17 10:30:20|662.85|659.85|663.15|660.15|663.16|660.16|662.85|659.85|21
1608201030000|2020-12-17 10:30:30|663.16|660.16|663.36|660.36|663.38|660.38|662.79|659.79|21
1608201040000|2020-12-17 10:30:40|663.34|660.34|664.24|661.24|664.24|661.24|663.26|660.26|29
1608201050000|2020-12-17 10:30:50|664.18|661.18|664.3|661.3|664.44|661.44|664.08|661.08|32
1608201060000|2020-12-17 10:31:00|664.34|661.34|663.79|660.79|664.34|661.34|663.75|660.75|30
1608201070000|2020-12-17 10:31:10|663.78|660.78|664.12|661.12|664.32|661.32|663.78|660.78|26
1608201080000|2020-12-17 10:31:20|664.18|661.18|664.45|661.45|664.54|661.54|664.03|661.03|29
1608201090000|2020-12-17 10:31:30|664.41|661.41|665.01|662.01|665.01|662.01|664.3|661.3|26
1608201100000|2020-12-17 10:31:40|664.96|661.96|665.63|662.63|665.63|662.63|664.96|661.96|29
1608201110000|2020-12-17 10:31:50|665.62|662.62|665.56|662.56|665.64|662.64|665.36|662.36|31
1608201120000|2020-12-17 10:32:00|665.52|662.52|665.94|662.94|666.04|663.04|665.49|662.49|25
1608201130000|2020-12-17 10:32:10|665.96|662.96|666.25|663.25|666.36|663.36|665.75|662.75|17
1608201140000|2020-12-17 10:32:20|666.49|663.49|666.56|663.56|666.84|663.84|666.32|663.32|22
1608201150000|2020-12-17 10:32:30|666.6|663.6|666.45|663.45|666.68|663.68|666.45|663.45|12
1608201160000|2020-12-17 10:32:40|666.56|663.56|667.38|664.38|667.59|664.59|666.55|663.55|22
1608201170000|2020-12-17 10:32:50|668.2|665.2|668.5|665.5|668.55|665.55|668.2|665.2|19
1608201180000|2020-12-17 10:33:00|668.56|665.56|668.82|665.82|668.82|665.82|668.33|665.33|23
1608201190000|2020-12-17 10:33:10|668.8|665.8|668.1|665.1|668.85|665.85|668.1|665.1|25
1608201200000|2020-12-17 10:33:20|668.08|665.08|668.65|665.65|668.65|665.65|668.07|665.07|24
1608201210000|2020-12-17 10:33:30|668.75|665.75|668.33|665.33|668.75|665.75|668.08|665.08|26
1608201220000|2020-12-17 10:33:40|668.45|665.45|669.02|666.02|669.14|666.14|668.45|665.45|22
1608201230000|2020-12-17 10:33:50|669|666|669.47|666.47|669.75|666.75|669|666|22
1608201240000|2020-12-17 10:34:00|669.48|666.48|669.45|666.45|669.77|666.77|669.4|666.4|18
1608201250000|2020-12-17 10:34:10|669.41|666.41|669.41|666.41|669.58|666.58|669.4|666.4|25
1608201260000|2020-12-17 10:34:20|669.38|666.38|669.41|666.41|669.77|666.77|669.26|666.26|30
1608201270000|2020-12-17 10:34:30|669.32|666.32|669.73|666.73|669.88|666.88|669.15|666.15|26
1608201280000|2020-12-17 10:34:40|669.67|666.67|669.54|666.54|669.68|666.68|669.41|666.41|17
1608201290000|2020-12-17 10:34:50|669.57|666.57|669.09|666.09|669.7|666.7|669.09|666.09|21
1608201300000|2020-12-17 10:35:00|669.14|666.14|669.11|666.11|669.24|666.24|669.05|666.05|19
1608201310000|2020-12-17 10:35:10|669.09|666.09|669.27|666.27|669.6|666.6|669.09|666.09|21
1608201320000|2020-12-17 10:35:20|669.24|666.24|668.79|665.79|669.43|666.43|668.79|665.79|23
1608201330000|2020-12-17 10:35:30|668.77|665.77|668.8|665.8|669.57|666.57|668.77|665.77|29
1608201340000|2020-12-17 10:35:40|668.79|665.79|668.75|665.75|668.8|665.8|668.72|665.72|16
1608201350000|2020-12-17 10:35:50|668.76|665.76|668.57|665.57|668.8|665.8|668.43|665.43|24
1608201360000|2020-12-17 10:36:00|668.55|665.55|667.95|664.95|668.55|665.55|667.85|664.85|30
1608201370000|2020-12-17 10:36:10|667.9|664.9|667.91|664.91|667.95|664.95|667.77|664.77|21
1608201380000|2020-12-17 10:36:20|667.98|664.98|668.91|665.91|668.91|665.91|667.98|664.98|27
1608201390000|2020-12-17 10:36:30|668.97|665.97|669.3|666.3|669.45|666.45|668.94|665.94|24
1608201400000|2020-12-17 10:36:40|669.25|666.25|669.28|666.28|669.78|666.78|669.25|666.25|29
1608201410000|2020-12-17 10:36:50|669.27|666.27|669.88|666.88|670.03|667.03|669.22|666.22|22
1608201420000|2020-12-17 10:37:00|669.9|666.9|669.9|666.9|669.97|666.97|669.75|666.75|16
1608201430000|2020-12-17 10:37:10|669.95|666.95|670.26|667.26|670.28|667.28|669.9|666.9|21
1608201440000|2020-12-17 10:37:20|670.33|667.33|670.23|667.23|670.42|667.42|670.18|667.18|20
1608201450000|2020-12-17 10:37:30|670.32|667.32|669.87|666.87|670.33|667.33|669.87|666.87|28
1608201460000|2020-12-17 10:37:40|669.84|666.84|670.25|667.25|670.25|667.25|669.57|666.57|31
1608201470000|2020-12-17 10:37:50|670.26|667.26|670.52|667.52|670.68|667.68|670.13|667.13|26
1608201480000|2020-12-17 10:38:00|670.53|667.53|670.72|667.72|670.73|667.73|670.46|667.46|19
1608201490000|2020-12-17 10:38:10|670.66|667.66|670.18|667.18|670.67|667.67|670.17|667.17|28
1608201500000|2020-12-17 10:38:20|670.17|667.17|670.25|667.25|670.25|667.25|670.11|667.11|18
1608201510000|2020-12-17 10:38:30|670.24|667.24|669.66|666.66|670.24|667.24|669.63|666.63|21
1608201520000|2020-12-17 10:38:40|669.61|666.61|669.52|666.52|669.61|666.61|668.72|665.72|34
1608201530000|2020-12-17 10:38:50|669.54|666.54|669.37|666.37|669.72|666.72|668.93|665.93|34
1608201540000|2020-12-17 10:39:00|669.4|666.4|669.81|666.81|670.07|667.07|669.32|666.32|33
1608201550000|2020-12-17 10:39:10|669.77|666.77|668.92|665.92|669.78|666.78|668.92|665.92|24
1608201560000|2020-12-17 10:39:20|668.88|665.88|668.78|665.78|668.89|665.89|668.74|665.74|27
1608201570000|2020-12-17 10:39:30|668.79|665.79|668.58|665.58|668.79|665.79|668.58|665.58|25
1608201580000|2020-12-17 10:39:40|668.57|665.57|668.26|665.26|668.57|665.57|668.04|665.04|30
1608201590000|2020-12-17 10:39:50|668.27|665.27|667.85|664.85|668.28|665.28|667.85|664.85|25
1608201600000|2020-12-17 10:40:00|667.87|664.87|667.99|664.99|667.99|664.99|667.81|664.81|23
1608201610000|2020-12-17 10:40:10|668.01|665.01|668.31|665.31|668.44|665.44|668.01|665.01|31
1608201620000|2020-12-17 10:40:20|668.29|665.29|667.97|664.97|668.31|665.31|667.97|664.97|21
1608201630000|2020-12-17 10:40:30|667.98|664.98|667.77|664.77|667.98|664.98|667.74|664.74|18
1608201640000|2020-12-17 10:40:40|667.73|664.73|667.75|664.75|667.95|664.95|667.72|664.72|25
1608201650000|2020-12-17 10:40:50|667.59|664.59|666.73|663.73|667.59|664.59|666.73|663.73|23
1608201660000|2020-12-17 10:41:00|666.71|663.71|667.35|664.35|667.35|664.35|666.71|663.71|30
1608201670000|2020-12-17 10:41:10|667.37|664.37|667.33|664.33|667.37|664.37|667.13|664.13|29
1608201680000|2020-12-17 10:41:20|667.31|664.31|667.11|664.11|667.39|664.39|667.1|664.1|23
1608201690000|2020-12-17 10:41:30|667.09|664.09|666.96|663.96|667.09|664.09|666.94|663.94|24
1608201700000|2020-12-17 10:41:40|666.99|663.99|667.12|664.12|667.15|664.15|666.79|663.79|23
1608201710000|2020-12-17 10:41:50|667.08|664.08|666.98|663.98|667.1|664.1|666.66|663.66|29
1608201720000|2020-12-17 10:42:00|667.09|664.09|667.79|664.79|667.79|664.79|667.05|664.05|31
1608201730000|2020-12-17 10:42:10|667.78|664.78|667.52|664.52|667.84|664.84|667.52|664.52|28
1608201740000|2020-12-17 10:42:20|667.49|664.49|667.05|664.05|667.49|664.49|667.05|664.05|13
1608201750000|2020-12-17 10:42:30|667.06|664.06|666.89|663.89|667.06|664.06|666.88|663.88|17
1608201760000|2020-12-17 10:42:40|666.9|663.9|667.01|664.01|667.01|664.01|666.9|663.9|15
1608201770000|2020-12-17 10:42:50|666.99|663.99|666.85|663.85|667.01|664.01|666.8|663.8|16
1608201780000|2020-12-17 10:43:00|666.82|663.82|666.54|663.54|666.82|663.82|666.47|663.47|15
1608201790000|2020-12-17 10:43:10|666.47|663.47|665.77|662.77|666.53|663.53|665.7|662.7|10
1608201800000|2020-12-17 10:43:20|665.72|662.72|666.04|663.04|666.2|663.2|665.71|662.71|27
1608201810000|2020-12-17 10:43:30|666.11|663.11|665.17|662.17|666.11|663.11|665.07|662.07|26
1608201820000|2020-12-17 10:43:40|665.13|662.13|664.77|661.77|665.15|662.15|664.61|661.61|28
1608201830000|2020-12-17 10:43:50|664.76|661.76|663.52|660.52|664.77|661.77|663.52|660.52|35
1608201840000|2020-12-17 10:44:00|663.55|660.55|663.46|660.46|663.84|660.84|663.17|660.17|35
1608201850000|2020-12-17 10:44:10|663.42|660.42|664.12|661.12|664.27|661.27|663.42|660.42|30
1608201860000|2020-12-17 10:44:20|664.08|661.08|664.01|661.01|664.31|661.31|663.98|660.98|29
1608201870000|2020-12-17 10:44:30|664|661|664.45|661.45|664.45|661.45|663.92|660.92|30
1608201880000|2020-12-17 10:44:40|664.52|661.52|664.61|661.61|664.75|661.75|664.52|661.52|26
1608201890000|2020-12-17 10:44:50|664.62|661.62|664.65|661.65|664.7|661.7|664.57|661.57|24
1608201900000|2020-12-17 10:45:00|664.64|661.64|664.18|661.18|664.66|661.66|664.18|661.18|14
1608201910000|2020-12-17 10:45:10|664.2|661.2|664.29|661.29|664.37|661.37|664.2|661.2|20
1608201920000|2020-12-17 10:45:20|664.28|661.28|664.59|661.59|664.62|661.62|664.28|661.28|23
1608201930000|2020-12-17 10:45:30|664.68|661.68|664.7|661.7|664.72|661.72|664.61|661.61|13
1608201940000|2020-12-17 10:45:40|664.76|661.76|664.65|661.65|664.82|661.82|664.65|661.65|16
1608201950000|2020-12-17 10:45:50|664.64|661.64|664.09|661.09|664.64|661.64|663.96|660.96|26
1608201960000|2020-12-17 10:46:00|664.04|661.04|664.13|661.13|664.15|661.15|663.97|660.97|21
1608201970000|2020-12-17 10:46:10|664.03|661.03|664.3|661.3|664.3|661.3|663.95|660.95|25
1608201980000|2020-12-17 10:46:20|664.29|661.29|664.36|661.36|664.53|661.53|664.29|661.29|23
1608201990000|2020-12-17 10:46:30|664.37|661.37|663.83|660.83|664.48|661.48|663.78|660.78|23
1608202000000|2020-12-17 10:46:40|663.9|660.9|663.95|660.95|664.18|661.18|663.84|660.84|20
1608202010000|2020-12-17 10:46:50|663.94|660.94|663.5|660.5|664.02|661.02|663.5|660.5|26
1608202020000|2020-12-17 10:47:00|663.49|660.49|663.25|660.25|663.49|660.49|663.21|660.21|19
1608202030000|2020-12-17 10:47:10|663.2|660.2|662.79|659.79|663.25|660.25|662.43|659.43|27
1608202040000|2020-12-17 10:47:20|662.73|659.73|662.83|659.83|663.11|660.11|662.61|659.61|33
1608202050000|2020-12-17 10:47:30|662.87|659.87|661.72|658.72|663.17|660.17|661.66|658.66|33
1608202060000|2020-12-17 10:47:40|661.69|658.69|661.01|658.01|661.93|658.93|661.01|658.01|30
1608202070000|2020-12-17 10:47:50|661.12|658.12|660.8|657.8|661.5|658.5|660.41|657.41|29
1608202080000|2020-12-17 10:48:00|660.77|657.77|660.63|657.63|660.95|657.95|660.46|657.46|31
1608202090000|2020-12-17 10:48:10|660.64|657.64|660.51|657.51|660.79|657.79|660.47|657.47|25
1608202100000|2020-12-17 10:48:20|660.5|657.5|661.17|658.17|661.18|658.18|660.49|657.49|33
1608202110000|2020-12-17 10:48:30|661.12|658.12|661.36|658.36|661.39|658.39|660.91|657.91|20
1608202120000|2020-12-17 10:48:40|661.38|658.38|661.97|658.97|662.01|659.01|661.18|658.18|25
1608202130000|2020-12-17 10:48:50|661.98|658.98|661.77|658.77|662.08|659.08|661.71|658.71|31
1608202140000|2020-12-17 10:49:00|661.78|658.78|662.28|659.28|662.29|659.29|661.76|658.76|30
1608202150000|2020-12-17 10:49:10|662.27|659.27|662.2|659.2|662.33|659.33|661.98|658.98|25
1608202160000|2020-12-17 10:49:20|662.26|659.26|663.12|660.12|663.24|660.24|662.18|659.18|36
1608202170000|2020-12-17 10:49:30|663.06|660.06|663.17|660.17|663.33|660.33|663.05|660.05|26
1608202180000|2020-12-17 10:49:40|663.08|660.08|663.39|660.39|663.39|660.39|663.04|660.04|24
1608202190000|2020-12-17 10:49:50|663.42|660.42|663.28|660.28|663.42|660.42|663.16|660.16|21
1608202200000|2020-12-17 10:50:00|663.29|660.29|663.67|660.67|663.84|660.84|663.29|660.29|30
1608202210000|2020-12-17 10:50:10|663.68|660.68|663.93|660.93|664|661|663.63|660.63|14
1608202220000|2020-12-17 10:50:20|663.94|660.94|664.18|661.18|664.24|661.24|663.94|660.94|16
1608202230000|2020-12-17 10:50:30|664.15|661.15|663.67|660.67|664.15|661.15|663.67|660.67|22
1608202240000|2020-12-17 10:50:40|663.66|660.66|663.59|660.59|663.66|660.66|663.52|660.52|13
1608202250000|2020-12-17 10:50:50|663.56|660.56|663.72|660.72|663.79|660.79|663.55|660.55|16
1608202260000|2020-12-17 10:51:00|663.74|660.74|664.15|661.15|664.15|661.15|663.74|660.74|27
1608202270000|2020-12-17 10:51:10|664.16|661.16|664.27|661.27|664.32|661.32|664.14|661.14|15
1608202280000|2020-12-17 10:51:20|664.21|661.21|663.99|660.99|664.25|661.25|663.8|660.8|31
1608202290000|2020-12-17 10:51:30|663.92|660.92|663.59|660.59|663.92|660.92|663.59|660.59|31
1608202300000|2020-12-17 10:51:40|663.58|660.58|663.61|660.61|663.9|660.9|663.58|660.58|19
1608202310000|2020-12-17 10:51:50|663.62|660.62|663.56|660.56|663.69|660.69|663.4|660.4|26
1608202320000|2020-12-17 10:52:00|663.57|660.57|663.28|660.28|663.59|660.59|663.28|660.28|23
1608202330000|2020-12-17 10:52:10|663.26|660.26|663.31|660.31|663.31|660.31|663.1|660.1|22
1608202340000|2020-12-17 10:52:20|663.29|660.29|663.08|660.08|663.39|660.39|663.05|660.05|21
1608202350000|2020-12-17 10:52:30|663.07|660.07|663.41|660.41|663.42|660.42|663.07|660.07|21
1608202360000|2020-12-17 10:52:40|663.5|660.5|663.37|660.37|663.52|660.52|663.34|660.34|16
1608202370000|2020-12-17 10:52:50|663.34|660.34|664.39|661.39|664.62|661.62|663.09|660.09|24
1608202380000|2020-12-17 10:53:00|664.44|661.44|665.72|662.72|665.74|662.74|664.34|661.34|32
1608202390000|2020-12-17 10:53:10|665.73|662.73|666.79|663.79|666.79|663.79|665.73|662.73|28
1608202400000|2020-12-17 10:53:20|666.8|663.8|666.95|663.95|667|664|666.73|663.73|27
1608202410000|2020-12-17 10:53:30|667|664|667.26|664.26|667.35|664.35|667|664|31
1608202420000|2020-12-17 10:53:40|667.23|664.23|667.85|664.85|668.01|665.01|667.23|664.23|27
1608202430000|2020-12-17 10:53:50|668.36|665.36|668.6|665.6|668.6|665.6|667.4|664.4|19
1608202440000|2020-12-17 10:54:00|668.58|665.58|668.6|665.6|668.6|665.6|668.58|665.58|2
1608202450000|2020-12-17 10:54:10|668.59|665.59|669.15|666.15|669.15|666.15|668.57|665.57|18
1608202460000|2020-12-17 10:54:20|669.14|666.14|669.4|666.4|669.59|666.59|669.11|666.11|33
1608202470000|2020-12-17 10:54:30|669.41|666.41|669.55|666.55|669.55|666.55|669.29|666.29|25
1608202480000|2020-12-17 10:54:40|669.52|666.52|668.89|665.89|669.64|666.64|668.76|665.76|27
1608202490000|2020-12-17 10:54:50|668.9|665.9|669.07|666.07|669.36|666.36|668.81|665.81|23
1608202500000|2020-12-17 10:55:00|669.04|666.04|669.39|666.39|669.39|666.39|669.01|666.01|22
1608202510000|2020-12-17 10:55:10|669.42|666.42|669.47|666.47|669.68|666.68|669.42|666.42|16
1608202520000|2020-12-17 10:55:20|669.46|666.46|669.29|666.29|669.46|666.46|669.22|666.22|27
1608202530000|2020-12-17 10:55:30|669.28|666.28|669.27|666.27|669.39|666.39|669.27|666.27|22
1608202540000|2020-12-17 10:55:40|669.22|666.22|669.09|666.09|669.31|666.31|669.09|666.09|19
1608202550000|2020-12-17 10:55:50|669.01|666.01|668.9|665.9|669.01|666.01|668.86|665.86|14
1608202560000|2020-12-17 10:56:00|668.87|665.87|668.99|665.99|669.08|666.08|668.87|665.87|12
1608202570000|2020-12-17 10:56:10|669|666|669.44|666.44|669.52|666.52|668.99|665.99|16
1608202580000|2020-12-17 10:56:20|669.45|666.45|669.35|666.35|669.6|666.6|669.32|666.32|21
1608202590000|2020-12-17 10:56:30|669.36|666.36|669.23|666.23|669.36|666.36|669.14|666.14|22
1608202600000|2020-12-17 10:56:40|669.22|666.22|669.07|666.07|669.22|666.22|669.07|666.07|12
1608202610000|2020-12-17 10:56:50|669.08|666.08|669.16|666.16|669.16|666.16|668.97|665.97|15
1608202620000|2020-12-17 10:57:00|669.22|666.22|669.87|666.87|669.87|666.87|669.22|666.22|20
1608202630000|2020-12-17 10:57:10|669.88|666.88|670.03|667.03|670.05|667.05|669.86|666.86|21
1608202640000|2020-12-17 10:57:20|670.08|667.08|669.9|666.9|670.08|667.08|669.9|666.9|18
1608202650000|2020-12-17 10:57:30|669.87|666.87|669.79|666.79|669.87|666.87|669.79|666.79|6
1608202660000|2020-12-17 10:57:40|669.78|666.78|669.09|666.09|669.79|666.79|669.06|666.06|21
1608202670000|2020-12-17 10:57:50|669.05|666.05|668.82|665.82|669.05|666.05|668.71|665.71|28
1608202680000|2020-12-17 10:58:00|668.81|665.81|668.6|665.6|668.81|665.81|668.43|665.43|14
1608202690000|2020-12-17 10:58:10|668.65|665.65|669.05|666.05|669.07|666.07|668.65|665.65|24
1608202700000|2020-12-17 10:58:20|669.15|666.15|668.97|665.97|669.22|666.22|668.88|665.88|23
1608202710000|2020-12-17 10:58:30|668.94|665.94|668.49|665.49|668.94|665.94|668.36|665.36|25
1608202720000|2020-12-17 10:58:40|668.5|665.5|668.51|665.51|668.57|665.57|668.42|665.42|19
1608202730000|2020-12-17 10:58:50|668.47|665.47|669.03|666.03|669.08|666.08|668.45|665.45|16
1608202740000|2020-12-17 10:59:00|669.08|666.08|669.32|666.32|669.38|666.38|669.06|666.06|14
1608202750000|2020-12-17 10:59:10|669.3|666.3|669.31|666.31|669.34|666.34|669.21|666.21|22
1608202760000|2020-12-17 10:59:20|669.32|666.32|669.33|666.33|669.33|666.33|669.25|666.25|15
1608202770000|2020-12-17 10:59:30|669.34|666.34|669.28|666.28|669.35|666.35|669.19|666.19|26
1608202780000|2020-12-17 10:59:40|669.24|666.24|669.67|666.67|669.71|666.71|669.23|666.23|29
1608202790000|2020-12-17 10:59:50|669.69|666.69|669.67|666.67|669.84|666.84|669.66|666.66|18
1608202800000|2020-12-17 11:00:00|669.69|666.69|669.22|666.22|669.78|666.78|669.14|666.14|23
1608202810000|2020-12-17 11:00:10|669.16|666.16|669.02|666.02|669.32|666.32|668.94|665.94|24
1608202820000|2020-12-17 11:00:20|668.93|665.93|668.44|665.44|669.01|666.01|668.44|665.44|14
1608202830000|2020-12-17 11:00:30|668.45|665.45|667.97|664.97|668.67|665.67|667.88|664.88|28
1608202840000|2020-12-17 11:00:40|667.89|664.89|667.03|664.03|668.15|665.15|667|664|27
1608202850000|2020-12-17 11:00:50|667.1|664.1|666.77|663.77|667.14|664.14|666.77|663.77|22
1608202860000|2020-12-17 11:01:00|666.89|663.89|666.27|663.27|666.99|663.99|666.15|663.15|21
1608202870000|2020-12-17 11:01:10|666.17|663.17|666.14|663.14|666.33|663.33|666.02|663.02|22
1608202880000|2020-12-17 11:01:20|666.13|663.13|666.17|663.17|666.2|663.2|666.04|663.04|12
1608202890000|2020-12-17 11:01:30|666.18|663.18|666.2|663.2|666.85|663.85|666.18|663.18|30
1608202900000|2020-12-17 11:01:40|666.46|663.46|666.58|663.58|666.58|663.58|666.46|663.46|14
1608202910000|2020-12-17 11:01:50|666.57|663.57|666.6|663.6|666.62|663.62|666.56|663.56|10
1608202920000|2020-12-17 11:02:00|666.61|663.61|666.66|663.66|666.79|663.79|666.55|663.55|17
1608202930000|2020-12-17 11:02:10|666.72|663.72|667.09|664.09|667.24|664.24|666.72|663.72|19
1608202940000|2020-12-17 11:02:20|667.06|664.06|666.22|663.22|667.09|664.09|666.22|663.22|30
1608202950000|2020-12-17 11:02:30|666.21|663.21|665.85|662.85|666.21|663.21|665.74|662.74|25
1608202960000|2020-12-17 11:02:40|665.84|662.84|665.52|662.52|665.84|662.84|665.52|662.52|13
1608202970000|2020-12-17 11:02:50|665.43|662.43|665.59|662.59|665.59|662.59|665.32|662.32|21
1608202980000|2020-12-17 11:03:00|665.62|662.62|665.38|662.38|665.92|662.92|665.38|662.38|33
1608202990000|2020-12-17 11:03:10|665.34|662.34|664.66|661.66|665.34|662.34|664.65|661.65|29
1608203000000|2020-12-17 11:03:20|664.79|661.79|664.65|661.65|664.99|661.99|664.65|661.65|27
1608203010000|2020-12-17 11:03:30|664.66|661.66|665.41|662.41|665.41|662.41|664.66|661.66|24
1608203020000|2020-12-17 11:03:40|665.37|662.37|665.1|662.1|665.43|662.43|665.1|662.1|18
1608203030000|2020-12-17 11:03:50|664.97|661.97|664.72|661.72|664.97|661.97|664.71|661.71|21
1608203040000|2020-12-17 11:04:00|664.73|661.73|665.12|662.12|665.12|662.12|664.73|661.73|23
1608203050000|2020-12-17 11:04:10|665.09|662.09|665.25|662.25|665.26|662.26|664.99|661.99|18
1608203060000|2020-12-17 11:04:20|665.26|662.26|665.69|662.69|665.69|662.69|665.17|662.17|25
1608203070000|2020-12-17 11:04:30|665.63|662.63|665.98|662.98|666.07|663.07|665.48|662.48|15
1608203080000|2020-12-17 11:04:40|665.91|662.91|666.32|663.32|666.37|663.37|665.91|662.91|28
1608203090000|2020-12-17 11:04:50|666.28|663.28|666.42|663.42|666.49|663.49|666.28|663.28|15
1608203100000|2020-12-17 11:05:00|666.4|663.4|666.87|663.87|667.02|664.02|666.4|663.4|18
1608203110000|2020-12-17 11:05:10|666.84|663.84|667.26|664.26|667.27|664.27|666.84|663.84|20
1608203120000|2020-12-17 11:05:20|667.25|664.25|667.04|664.04|667.3|664.3|667.02|664.02|16
1608203130000|2020-12-17 11:05:30|667.06|664.06|666.47|663.47|667.06|664.06|666.47|663.47|20
1608203140000|2020-12-17 11:05:40|666.49|663.49|666.56|663.56|666.57|663.57|666.49|663.49|8
1608203150000|2020-12-17 11:05:50|666.52|663.52|666.49|663.49|666.63|663.63|666.49|663.49|17
1608203160000|2020-12-17 11:06:00|666.48|663.48|666.57|663.57|666.57|663.57|666.27|663.27|25
1608203170000|2020-12-17 11:06:10|666.59|663.59|666.9|663.9|666.99|663.99|666.59|663.59|19
1608203180000|2020-12-17 11:06:20|666.92|663.92|666.9|663.9|667.06|664.06|666.9|663.9|22
1608203190000|2020-12-17 11:06:30|666.95|663.95|667.14|664.14|667.14|664.14|666.83|663.83|17
1608203200000|2020-12-17 11:06:40|667.11|664.11|666.96|663.96|667.11|664.11|666.95|663.95|12
1608203210000|2020-12-17 11:06:50|666.95|663.95|667.42|664.42|667.42|664.42|666.95|663.95|20
1608203220000|2020-12-17 11:07:00|667.46|664.46|667.56|664.56|667.61|664.61|667.44|664.44|19
1608203230000|2020-12-17 11:07:10|667.53|664.53|667.21|664.21|667.53|664.53|667.05|664.05|31
1608203240000|2020-12-17 11:07:20|667.2|664.2|666.98|663.98|667.2|664.2|666.93|663.93|16
1608203250000|2020-12-17 11:07:30|666.99|663.99|667.11|664.11|667.23|664.23|666.98|663.98|19
1608203260000|2020-12-17 11:07:40|667.1|664.1|666.94|663.94|667.1|664.1|666.93|663.93|11
1608203270000|2020-12-17 11:07:50|666.92|663.92|667.02|664.02|667.02|664.02|666.92|663.92|10
1608203280000|2020-12-17 11:08:00|666.99|663.99|666.35|663.35|667.02|664.02|666.32|663.32|24
1608203290000|2020-12-17 11:08:10|666.18|663.18|665.99|662.99|666.34|663.34|665.99|662.99|22
1608203300000|2020-12-17 11:08:20|665.93|662.93|665.67|662.67|665.93|662.93|665.58|662.58|19
1608203310000|2020-12-17 11:08:30|665.68|662.68|666|663|666.03|663.03|665.68|662.68|23
1608203320000|2020-12-17 11:08:40|666.11|663.11|665.92|662.92|666.15|663.15|665.9|662.9|25
1608203330000|2020-12-17 11:08:50|665.93|662.93|666.11|663.11|666.23|663.23|665.93|662.93|18
1608203340000|2020-12-17 11:09:00|666.09|663.09|666.55|663.55|666.55|663.55|666.09|663.09|28
1608203350000|2020-12-17 11:09:10|666.61|663.61|666.89|663.89|666.89|663.89|666.6|663.6|17
1608203360000|2020-12-17 11:09:20|666.98|663.98|667.28|664.28|667.35|664.35|666.98|663.98|20
1608203370000|2020-12-17 11:09:30|667.27|664.27|667.26|664.26|667.28|664.28|667.21|664.21|17
1608203380000|2020-12-17 11:09:40|667.27|664.27|667.09|664.09|667.28|664.28|667.08|664.08|18
1608203390000|2020-12-17 11:09:50|667.1|664.1|667.55|664.55|667.59|664.59|667.09|664.09|17
1608203400000|2020-12-17 11:10:00|667.54|664.54|667.37|664.37|667.54|664.54|667.28|664.28|27
1608203410000|2020-12-17 11:10:10|667.36|664.36|667.43|664.43|667.57|664.57|667.36|664.36|11
1608203420000|2020-12-17 11:10:20|667.49|664.49|667.44|664.44|667.49|664.49|667.37|664.37|18
1608203430000|2020-12-17 11:10:30|667.43|664.43|667.6|664.6|667.7|664.7|667.35|664.35|22
1608203440000|2020-12-17 11:10:40|667.61|664.61|668.09|665.09|668.14|665.14|667.55|664.55|17
1608203450000|2020-12-17 11:10:50|668.25|665.25|668.4|665.4|668.41|665.41|668.22|665.22|17
1608203460000|2020-12-17 11:11:00|668.39|665.39|668.78|665.78|668.82|665.82|668.38|665.38|21
1608203470000|2020-12-17 11:11:10|668.77|665.77|668.56|665.56|668.77|665.77|668.51|665.51|26
1608203480000|2020-12-17 11:11:20|668.54|665.54|668.36|665.36|668.6|665.6|668.36|665.36|15
1608203490000|2020-12-17 11:11:30|668.23|665.23|667.8|664.8|668.23|665.23|667.72|664.72|20
1608203500000|2020-12-17 11:11:40|667.81|664.81|668.04|665.04|668.15|665.15|667.81|664.81|27
1608203510000|2020-12-17 11:11:50|668.03|665.03|668.22|665.22|668.29|665.29|667.84|664.84|21
1608203520000|2020-12-17 11:12:00|668.21|665.21|667.92|664.92|668.21|665.21|667.92|664.92|17
1608203530000|2020-12-17 11:12:10|667.94|664.94|667.66|664.66|667.94|664.94|667.66|664.66|18
1608203540000|2020-12-17 11:12:20|667.53|664.53|668.03|665.03|668.03|665.03|667.46|664.46|18
1608203550000|2020-12-17 11:12:30|668.04|665.04|668.09|665.09|668.13|665.13|668.04|665.04|12
1608203560000|2020-12-17 11:12:40|668.08|665.08|667.92|664.92|668.08|665.08|667.92|664.92|15
1608203570000|2020-12-17 11:12:50|667.91|664.91|667.7|664.7|667.94|664.94|667.66|664.66|16
1608203580000|2020-12-17 11:13:00|667.69|664.69|667.2|664.2|667.7|664.7|667.2|664.2|25
1608203590000|2020-12-17 11:13:10|667.18|664.18|667.08|664.08|667.18|664.18|667.07|664.07|17
1608203600000|2020-12-17 11:13:20|667.12|664.12|666.31|663.31|667.12|664.12|666.31|663.31|23
1608203610000|2020-12-17 11:13:30|666.28|663.28|666.26|663.26|666.4|663.4|666.26|663.26|20
1608203620000|2020-12-17 11:13:40|666.25|663.25|666.15|663.15|666.26|663.26|666.14|663.14|24
1608203630000|2020-12-17 11:13:50|666.12|663.12|666.38|663.38|666.38|663.38|666.11|663.11|17
1608203640000|2020-12-17 11:14:00|666.37|663.37|666.31|663.31|666.38|663.38|666.31|663.31|7
1608203650000|2020-12-17 11:14:10|666.3|663.3|666.04|663.04|666.3|663.3|666.04|663.04|21
1608203660000|2020-12-17 11:14:20|666.08|663.08|666.18|663.18|666.25|663.25|666.08|663.08|24
1608203670000|2020-12-17 11:14:30|666.15|663.15|666.2|663.2|666.24|663.24|666.15|663.15|16
1608203680000|2020-12-17 11:14:40|666.17|663.17|666.19|663.19|666.23|663.23|666.15|663.15|14
1608203690000|2020-12-17 11:14:50|666.18|663.18|666.14|663.14|666.18|663.18|666.12|663.12|11
1608203700000|2020-12-17 11:15:00|666.13|663.13|665.39|662.39|666.13|663.13|665.37|662.37|24
1608203710000|2020-12-17 11:15:10|665.4|662.4|665.65|662.65|665.77|662.77|665.39|662.39|22
1608203720000|2020-12-17 11:15:20|665.63|662.63|665.23|662.23|665.63|662.63|665.23|662.23|18
1608203730000|2020-12-17 11:15:30|665.19|662.19|665.01|662.01|665.2|662.2|665|662|14
1608203740000|2020-12-17 11:15:40|664.93|661.93|664.78|661.78|665.02|662.02|664.78|661.78|25
1608203750000|2020-12-17 11:15:50|664.77|661.77|664.49|661.49|664.82|661.82|664.43|661.43|16
1608203760000|2020-12-17 11:16:00|664.47|661.47|664.72|661.72|664.74|661.74|664.43|661.43|14
1608203770000|2020-12-17 11:16:10|664.77|661.77|664.99|661.99|664.99|661.99|664.77|661.77|18
1608203780000|2020-12-17 11:16:20|664.95|661.95|665.34|662.34|665.41|662.41|664.86|661.86|28
1608203790000|2020-12-17 11:16:30|665.25|662.25|665.22|662.22|665.36|662.36|665.03|662.03|13
1608203800000|2020-12-17 11:16:40|665.23|662.23|665.29|662.29|665.34|662.34|665.16|662.16|12
1608203810000|2020-12-17 11:16:50|665.54|662.54|665.56|662.56|665.56|662.56|665.54|662.54|4
1608203820000|2020-12-17 11:17:00|665.57|662.57|665.7|662.7|665.75|662.75|665.43|662.43|15
1608203830000|2020-12-17 11:17:10|665.71|662.71|665.74|662.74|665.74|662.74|665.58|662.58|13
1608203840000|2020-12-17 11:17:20|665.73|662.73|665.84|662.84|665.84|662.84|665.73|662.73|5
1608203850000|2020-12-17 11:17:30|665.85|662.85|665.73|662.73|665.85|662.85|665.71|662.71|17
1608203860000|2020-12-17 11:17:40|665.72|662.72|665.93|662.93|665.93|662.93|665.72|662.72|19
1608203870000|2020-12-17 11:17:50|665.94|662.94|666.15|663.15|666.21|663.21|665.87|662.87|18
1608203880000|2020-12-17 11:18:00|666.18|663.18|666.11|663.11|666.18|663.18|666.1|663.1|10
1608203890000|2020-12-17 11:18:10|666.1|663.1|665.79|662.79|666.1|663.1|665.7|662.7|23
1608203900000|2020-12-17 11:18:20|665.8|662.8|665.9|662.9|665.9|662.9|665.78|662.78|10
1608203910000|2020-12-17 11:18:30|665.89|662.89|665.94|662.94|665.94|662.94|665.87|662.87|11
1608203920000|2020-12-17 11:18:40|665.89|662.89|665.95|662.95|665.95|662.95|665.87|662.87|6
1608203930000|2020-12-17 11:18:50|665.94|662.94|665.95|662.95|665.95|662.95|665.94|662.94|2
1608203940000|2020-12-17 11:19:00|665.94|662.94|666.35|663.35|666.38|663.38|665.94|662.94|28
1608203950000|2020-12-17 11:19:10|666.49|663.49|667.27|664.27|667.27|664.27|666.49|663.49|17
1608203960000|2020-12-17 11:19:20|667.28|664.28|667.27|664.27|667.32|664.32|667.15|664.15|22
1608203970000|2020-12-17 11:19:30|667.28|664.28|667.72|664.72|667.73|664.73|667.28|664.28|17
1608203980000|2020-12-17 11:19:40|667.73|664.73|667.72|664.72|667.8|664.8|667.71|664.71|14
1608203990000|2020-12-17 11:19:50|667.74|664.74|667.67|664.67|667.76|664.76|667.67|664.67|9
1608204000000|2020-12-17 11:20:00|667.68|664.68|667.63|664.63|667.68|664.68|667.62|664.62|5
1608204010000|2020-12-17 11:20:10|667.65|664.65|667.69|664.69|667.73|664.73|667.52|664.52|16
1608204020000|2020-12-17 11:20:20|667.7|664.7|667.93|664.93|667.95|664.95|667.67|664.67|21
1608204030000|2020-12-17 11:20:30|667.92|664.92|667.72|664.72|667.94|664.94|667.72|664.72|15
1608204040000|2020-12-17 11:20:40|667.73|664.73|667.72|664.72|667.74|664.74|667.65|664.65|22
1608204050000|2020-12-17 11:20:50|667.73|664.73|667.76|664.76|667.78|664.78|667.7|664.7|16
1608204060000|2020-12-17 11:21:00|667.75|664.75|667.74|664.74|667.77|664.77|667.7|664.7|18
1608204070000|2020-12-17 11:21:10|667.68|664.68|667.52|664.52|667.69|664.69|667.52|664.52|9
1608204080000|2020-12-17 11:21:20|667.51|664.51|667.51|664.51|667.54|664.54|667.48|664.48|10
1608204090000|2020-12-17 11:21:30|667.52|664.52|667.59|664.59|667.6|664.6|667.44|664.44|19
1608204100000|2020-12-17 11:21:40|667.56|664.56|667.35|664.35|667.56|664.56|667.32|664.32|17
1608204110000|2020-12-17 11:21:50|667.36|664.36|667.47|664.47|667.55|664.55|667.35|664.35|12
1608204120000|2020-12-17 11:22:00|667.42|664.42|667.54|664.54|667.56|664.56|667.41|664.41|15
1608204130000|2020-12-17 11:22:10|667.53|664.53|667.55|664.55|667.56|664.56|667.52|664.52|13
1608204140000|2020-12-17 11:22:20|667.53|664.53|667.49|664.49|667.54|664.54|667.48|664.48|7
1608204150000|2020-12-17 11:22:30|667.5|664.5|667.65|664.65|667.67|664.67|667.49|664.49|20
1608204160000|2020-12-17 11:22:40|667.66|664.66|667.78|664.78|667.82|664.82|667.6|664.6|17
1608204170000|2020-12-17 11:22:50|667.76|664.76|667.75|664.75|667.81|664.81|667.72|664.72|14
1608204180000|2020-12-17 11:23:00|667.8|664.8|667.92|664.92|667.98|664.98|667.54|664.54|13
1608204190000|2020-12-17 11:23:10|667.93|664.93|667.82|664.82|668.21|665.21|667.82|664.82|22
1608204200000|2020-12-17 11:23:20|667.81|664.81|667.44|664.44|667.81|664.81|667.34|664.34|18
1608204210000|2020-12-17 11:23:30|667.45|664.45|667.4|664.4|667.47|664.47|667.4|664.4|6
1608204220000|2020-12-17 11:23:40|667.41|664.41|667.25|664.25|667.43|664.43|667.25|664.25|10
1608204230000|2020-12-17 11:23:50|667.26|664.26|667.02|664.02|667.37|664.37|667.02|664.02|20
1608204240000|2020-12-17 11:24:00|667.01|664.01|666.77|663.77|667.01|664.01|666.77|663.77|17
1608204250000|2020-12-17 11:24:10|666.81|663.81|666.21|663.21|666.81|663.81|666.13|663.13|17
1608204260000|2020-12-17 11:24:20|666.09|663.09|665.76|662.76|666.22|663.22|665.76|662.76|15
1608204270000|2020-12-17 11:24:30|665.75|662.75|665.93|662.93|665.93|662.93|665.74|662.74|11
1608204280000|2020-12-17 11:24:40|665.94|662.94|665.8|662.8|665.94|662.94|665.79|662.79|14
1608204290000|2020-12-17 11:24:50|665.85|662.85|665.62|662.62|665.86|662.86|665.62|662.62|16
1608204300000|2020-12-17 11:25:00|665.63|662.63|665.48|662.48|665.64|662.64|665.48|662.48|12
1608204310000|2020-12-17 11:25:10|665.51|662.51|665.83|662.83|665.87|662.87|665.48|662.48|24
1608204320000|2020-12-17 11:25:20|665.92|662.92|665.71|662.71|665.94|662.94|665.7|662.7|18
1608204330000|2020-12-17 11:25:30|665.72|662.72|665.37|662.37|665.79|662.79|665.35|662.35|26
1608204340000|2020-12-17 11:25:40|665.38|662.38|665.31|662.31|665.42|662.42|665.22|662.22|20
1608204350000|2020-12-17 11:25:50|665.34|662.34|665.29|662.29|665.34|662.34|665.29|662.29|10
1608204360000|2020-12-17 11:26:00|665.3|662.3|665.24|662.24|665.33|662.33|665.24|662.24|9
1608204370000|2020-12-17 11:26:10|665.22|662.22|665.1|662.1|665.22|662.22|665|662|15
1608204380000|2020-12-17 11:26:20|665.11|662.11|665.44|662.44|665.48|662.48|665.11|662.11|20
1608204390000|2020-12-17 11:26:30|665.41|662.41|665.42|662.42|665.42|662.42|665.25|662.25|22
1608204400000|2020-12-17 11:26:40|665.41|662.41|665.26|662.26|665.42|662.42|665.26|662.26|9
1608204410000|2020-12-17 11:26:50|665.25|662.25|665.29|662.29|665.31|662.31|665.21|662.21|13
1608204420000|2020-12-17 11:27:00|665.28|662.28|665.07|662.07|665.29|662.29|665.07|662.07|16
1608204430000|2020-12-17 11:27:10|664.91|661.91|665.27|662.27|665.27|662.27|664.91|661.91|17
1608204440000|2020-12-17 11:27:20|665.29|662.29|665.52|662.52|665.53|662.53|665.29|662.29|16
1608204450000|2020-12-17 11:27:30|665.54|662.54|665.49|662.49|665.57|662.57|665.49|662.49|10
1608204460000|2020-12-17 11:27:40|665.5|662.5|665.35|662.35|665.52|662.52|665.31|662.31|14
1608204470000|2020-12-17 11:27:50|665.36|662.36|665.38|662.38|665.39|662.39|665.34|662.34|10
1608204480000|2020-12-17 11:28:00|665.37|662.37|665.27|662.27|665.37|662.37|665.27|662.27|8
1608204490000|2020-12-17 11:28:10|665.28|662.28|665.16|662.16|665.29|662.29|665.16|662.16|7
1608204500000|2020-12-17 11:28:20|665.18|662.18|665.22|662.22|665.22|662.22|665.18|662.18|4
1608204510000|2020-12-17 11:28:30|665.2|662.2|665.15|662.15|665.2|662.2|665.15|662.15|8
1608204520000|2020-12-17 11:28:40|665.14|662.14|665.11|662.11|665.15|662.15|665.11|662.11|10
1608204530000|2020-12-17 11:28:50|665.12|662.12|665.11|662.11|665.14|662.14|665.11|662.11|6
1608204540000|2020-12-17 11:29:00|665.06|662.06|664.8|661.8|665.06|662.06|664.8|661.8|12
1608204550000|2020-12-17 11:29:10|664.83|661.83|665.09|662.09|665.09|662.09|664.77|661.77|18
1608204560000|2020-12-17 11:29:20|665.1|662.1|665.36|662.36|665.46|662.46|664.87|661.87|24
1608204570000|2020-12-17 11:29:30|665.42|662.42|665.78|662.78|665.83|662.83|665.42|662.42|16
1608204580000|2020-12-17 11:29:40|665.86|662.86|665.56|662.56|665.9|662.9|665.55|662.55|20
1608204590000|2020-12-17 11:29:50|665.57|662.57|665.61|662.61|665.65|662.65|665.57|662.57|11
1608204600000|2020-12-17 11:30:00|665.53|662.53|665.59|662.59|665.62|662.62|665.53|662.53|9
1608204610000|2020-12-17 11:30:10|665.45|662.45|665.65|662.65|665.65|662.65|665.38|662.38|15
1608204620000|2020-12-17 11:30:20|665.66|662.66|665.7|662.7|665.7|662.7|665.6|662.6|11
1608204630000|2020-12-17 11:30:30|665.71|662.71|665.92|662.92|665.92|662.92|665.65|662.65|6
1608204640000|2020-12-17 11:30:40|665.95|662.95|666.33|663.33|666.35|663.35|665.86|662.86|16
1608204650000|2020-12-17 11:30:50|666.31|663.31|666.28|663.28|666.35|663.35|666.24|663.24|20
1608204660000|2020-12-17 11:31:00|666.25|663.25|665.9|662.9|666.28|663.28|665.89|662.89|13
1608204670000|2020-12-17 11:31:10|665.91|662.91|665.9|662.9|665.91|662.91|665.85|662.85|8
1608204680000|2020-12-17 11:31:20|665.88|662.88|665.7|662.7|665.88|662.88|665.66|662.66|9
1608204690000|2020-12-17 11:31:30|665.67|662.67|665.64|662.64|665.7|662.7|665.62|662.62|11
1608204700000|2020-12-17 11:31:40|665.56|662.56|665.28|662.28|665.57|662.57|665.28|662.28|15
1608204710000|2020-12-17 11:31:50|665.27|662.27|664.74|661.74|665.27|662.27|664.72|661.72|21
1608204720000|2020-12-17 11:32:00|664.75|661.75|663.84|660.84|664.77|661.77|663.81|660.81|27
1608204730000|2020-12-17 11:32:10|663.83|660.83|663.9|660.9|664.09|661.09|663.81|660.81|25
1608204740000|2020-12-17 11:32:20|663.81|660.81|663.8|660.8|663.88|660.88|663.73|660.73|15
1608204750000|2020-12-17 11:32:30|663.79|660.79|663.97|660.97|664|661|663.76|660.76|17
1608204760000|2020-12-17 11:32:40|664.04|661.04|664.09|661.09|664.12|661.12|663.93|660.93|19
1608204770000|2020-12-17 11:32:50|664.1|661.1|663.89|660.89|664.11|661.11|663.89|660.89|14
1608204780000|2020-12-17 11:33:00|663.9|660.9|663.77|660.77|663.96|660.96|663.77|660.77|18
1608204790000|2020-12-17 11:33:10|663.83|660.83|663.96|660.96|663.96|660.96|663.82|660.82|17
1608204800000|2020-12-17 11:33:20|663.95|660.95|663.96|660.96|663.96|660.96|663.91|660.91|14
1608204810000|2020-12-17 11:33:30|663.9|660.9|664.16|661.16|664.23|661.23|663.9|660.9|14
1608204820000|2020-12-17 11:33:40|664.28|661.28|664.43|661.43|664.47|661.47|664.13|661.13|15
1608204830000|2020-12-17 11:33:50|664.44|661.44|664.25|661.25|664.48|661.48|664.25|661.25|21
1608204840000|2020-12-17 11:34:00|664.22|661.22|664.04|661.04|664.25|661.25|664|661|20
1608204850000|2020-12-17 11:34:10|664.03|661.03|663.99|660.99|664.03|661.03|663.98|660.98|13
1608204860000|2020-12-17 11:34:20|664|661|664.3|661.3|664.3|661.3|663.89|660.89|20
1608204870000|2020-12-17 11:34:30|664.28|661.28|664.34|661.34|664.42|661.42|664.2|661.2|18
1608204880000|2020-12-17 11:34:40|664.35|661.35|664.02|661.02|664.35|661.35|664.02|661.02|17
1608204890000|2020-12-17 11:34:50|664.03|661.03|664.03|661.03|664.08|661.08|664.01|661.01|9
1608204900000|2020-12-17 11:35:00|664.04|661.04|664.68|661.68|664.71|661.71|664.01|661.01|20
1608204910000|2020-12-17 11:35:10|664.61|661.61|664.43|661.43|664.65|661.65|664.43|661.43|24
1608204920000|2020-12-17 11:35:20|664.42|661.42|664.17|661.17|664.42|661.42|664.17|661.17|17
1608204930000|2020-12-17 11:35:30|664.16|661.16|664.16|661.16|664.18|661.18|664.14|661.14|12
1608204940000|2020-12-17 11:35:40|664.14|661.14|664.24|661.24|664.26|661.26|664.08|661.08|16
1608204950000|2020-12-17 11:35:50|664.25|661.25|664.09|661.09|664.26|661.26|664.09|661.09|20
1608204960000|2020-12-17 11:36:00|664.1|661.1|664.1|661.1|664.15|661.15|664.1|661.1|7
1608204970000|2020-12-17 11:36:10|664.12|661.12|663.47|660.47|664.12|661.12|663.47|660.47|24
1608204980000|2020-12-17 11:36:20|663.46|660.46|663.28|660.28|663.49|660.49|663.28|660.28|17
1608204990000|2020-12-17 11:36:30|663.25|660.25|663.05|660.05|663.26|660.26|662.91|659.91|24
1608205000000|2020-12-17 11:36:40|663.06|660.06|663|660|663.09|660.09|662.96|659.96|20
1608205010000|2020-12-17 11:36:50|662.99|659.99|662.58|659.58|662.99|659.99|662.58|659.58|19
1608205020000|2020-12-17 11:37:00|662.5|659.5|662.78|659.78|662.78|659.78|662.36|659.36|27
1608205030000|2020-12-17 11:37:10|662.79|659.79|663.14|660.14|663.18|660.18|662.79|659.79|12
1608205040000|2020-12-17 11:37:20|663.15|660.15|662.91|659.91|663.16|660.16|662.91|659.91|15
1608205050000|2020-12-17 11:37:30|662.9|659.9|663.04|660.04|663.08|660.08|662.9|659.9|23
1608205060000|2020-12-17 11:37:40|663.03|660.03|662.83|659.83|663.07|660.07|662.83|659.83|17
1608205070000|2020-12-17 11:37:50|662.84|659.84|662.97|659.97|663.02|660.02|662.81|659.81|15
1608205080000|2020-12-17 11:38:00|662.99|659.99|663.02|660.02|663.09|660.09|662.98|659.98|16
1608205090000|2020-12-17 11:38:10|663.03|660.03|662.75|659.75|663.08|660.08|662.75|659.75|15
1608205100000|2020-12-17 11:38:20|662.74|659.74|662.57|659.57|662.74|659.74|662.46|659.46|21
1608205110000|2020-12-17 11:38:30|662.55|659.55|662.56|659.56|662.61|659.61|662.55|659.55|14
1608205120000|2020-12-17 11:38:40|662.57|659.57|662.53|659.53|662.6|659.6|662.52|659.52|18
1608205130000|2020-12-17 11:38:50|662.54|659.54|662.54|659.54|662.56|659.56|662.46|659.46|9
1608205140000|2020-12-17 11:39:00|662.36|659.36|662.21|659.21|662.52|659.52|662.16|659.16|23
1608205150000|2020-12-17 11:39:10|662.2|659.2|662.12|659.12|662.24|659.24|662.1|659.1|9
1608205160000|2020-12-17 11:39:20|662.11|659.11|662.01|659.01|662.11|659.11|662|659|14
1608205170000|2020-12-17 11:39:30|662.04|659.04|661.8|658.8|662.06|659.06|661.77|658.77|27
1608205180000|2020-12-17 11:39:40|661.76|658.76|661.8|658.8|661.8|658.8|661.73|658.73|16
1608205190000|2020-12-17 11:39:50|661.78|658.78|660.9|657.9|661.78|658.78|660.9|657.9|22
1608205200000|2020-12-17 11:40:00|660.76|657.76|660.51|657.51|660.97|657.97|660.39|657.39|22
1608205210000|2020-12-17 11:40:10|660.45|657.45|659.45|656.45|660.49|657.49|659.45|656.45|26
1608205220000|2020-12-17 11:40:20|659.44|656.44|660.72|657.72|660.72|657.72|659.44|656.44|30
1608205230000|2020-12-17 11:40:30|660.85|657.85|660.45|657.45|661.04|658.04|660.38|657.38|30
1608205240000|2020-12-17 11:40:40|660.41|657.41|661.19|658.19|661.19|658.19|660.41|657.41|31
1608205250000|2020-12-17 11:40:50|661.17|658.17|661.34|658.34|661.34|658.34|661.04|658.04|14
1608205260000|2020-12-17 11:41:00|661.35|658.35|662.13|659.13|662.25|659.25|661.33|658.33|29
1608205270000|2020-12-17 11:41:10|662.41|659.41|662.45|659.45|662.51|659.51|661.98|658.98|20
1608205280000|2020-12-17 11:41:20|662.46|659.46|662.89|659.89|662.89|659.89|662.46|659.46|21
1608205290000|2020-12-17 11:41:30|662.9|659.9|663.22|660.22|663.22|660.22|662.9|659.9|22
1608205300000|2020-12-17 11:41:40|663.23|660.23|663.29|660.29|663.31|660.31|663.11|660.11|14
1608205310000|2020-12-17 11:41:50|663.23|660.23|663.23|660.23|663.3|660.3|663.08|660.08|17
1608205320000|2020-12-17 11:42:00|663.3|660.3|663.26|660.26|663.31|660.31|663.21|660.21|14
1608205330000|2020-12-17 11:42:10|663.25|660.25|663.46|660.46|663.47|660.47|663.25|660.25|12
1608205340000|2020-12-17 11:42:20|663.42|660.42|663.88|660.88|663.9|660.9|663.42|660.42|13
1608205350000|2020-12-17 11:42:30|663.87|660.87|663.44|660.44|663.88|660.88|663.44|660.44|17
1608205360000|2020-12-17 11:42:40|663.29|660.29|662.98|659.98|663.29|660.29|662.87|659.87|26
1608205370000|2020-12-17 11:42:50|662.99|659.99|663.28|660.28|663.31|660.31|662.95|659.95|27
1608205380000|2020-12-17 11:43:00|663.29|660.29|663.29|660.29|663.31|660.31|663.25|660.25|13
1608205390000|2020-12-17 11:43:10|663.3|660.3|663.3|660.3|663.3|660.3|663.09|660.09|19
1608205400000|2020-12-17 11:43:20|663.25|660.25|663.48|660.48|663.48|660.48|663.25|660.25|12
1608205410000|2020-12-17 11:43:30|663.49|660.49|663.4|660.4|663.49|660.49|663.32|660.32|14
1608205420000|2020-12-17 11:43:40|663.41|660.41|663.55|660.55|663.55|660.55|663.41|660.41|15
1608205430000|2020-12-17 11:43:50|663.53|660.53|663.51|660.51|663.55|660.55|663.49|660.49|15
1608205440000|2020-12-17 11:44:00|663.52|660.52|663.75|660.75|663.75|660.75|663.51|660.51|16
1608205450000|2020-12-17 11:44:10|663.78|660.78|663.79|660.79|663.79|660.79|663.76|660.76|4
1608205460000|2020-12-17 11:44:20|663.77|660.77|663.81|660.81|663.83|660.83|663.77|660.77|14
1608205470000|2020-12-17 11:44:30|663.8|660.8|663.88|660.88|663.94|660.94|663.8|660.8|9
1608205480000|2020-12-17 11:44:40|663.81|660.81|663.84|660.84|663.92|660.92|663.81|660.81|13
1608205490000|2020-12-17 11:44:50|663.86|660.86|663.83|660.83|663.91|660.91|663.74|660.74|16
1608205500000|2020-12-17 11:45:00|663.79|660.79|663.83|660.83|663.9|660.9|663.69|660.69|10
1608205510000|2020-12-17 11:45:10|663.85|660.85|663.93|660.93|663.96|660.96|663.85|660.85|6
1608205520000|2020-12-17 11:45:20|663.96|660.96|664.4|661.4|664.4|661.4|663.93|660.93|23
1608205530000|2020-12-17 11:45:30|664.38|661.38|664.38|661.38|664.55|661.55|664.37|661.37|20
1608205540000|2020-12-17 11:45:40|664.37|661.37|664.57|661.57|664.57|661.57|664.32|661.32|15
1608205550000|2020-12-17 11:45:50|664.58|661.58|664.61|661.61|664.61|661.61|664.56|661.56|8
1608205560000|2020-12-17 11:46:00|664.86|661.86|664.81|661.81|664.9|661.9|664.79|661.79|15
1608205570000|2020-12-17 11:46:10|664.84|661.84|664.73|661.73|664.86|661.86|664.73|661.73|14
1608205580000|2020-12-17 11:46:20|664.71|661.71|664.68|661.68|664.71|661.71|664.6|661.6|13
1608205590000|2020-12-17 11:46:30|664.69|661.69|664.66|661.66|664.76|661.76|664.66|661.66|15
1608205600000|2020-12-17 11:46:40|664.63|661.63|664.58|661.58|664.64|661.64|664.58|661.58|9
1608205610000|2020-12-17 11:46:50|664.59|661.59|664.48|661.48|664.59|661.59|664.45|661.45|6
1608205620000|2020-12-17 11:47:00|664.46|661.46|664.37|661.37|664.46|661.46|664.37|661.37|8
1608205630000|2020-12-17 11:47:10|664.27|661.27|664.12|661.12|664.27|661.27|664.12|661.12|14
1608205640000|2020-12-17 11:47:20|664.11|661.11|663.41|660.41|664.11|661.11|663.4|660.4|20
1608205650000|2020-12-17 11:47:30|663.4|660.4|663.15|660.15|663.41|660.41|663.05|660.05|27
1608205660000|2020-12-17 11:47:40|663.14|660.14|662.77|659.77|663.29|660.29|662.77|659.77|24
1608205670000|2020-12-17 11:47:50|662.8|659.8|663.19|660.19|663.19|660.19|662.79|659.79|28
1608205680000|2020-12-17 11:48:00|663.18|660.18|663.41|660.41|663.46|660.46|663.14|660.14|24
1608205690000|2020-12-17 11:48:10|663.42|660.42|663.35|660.35|663.44|660.44|663.31|660.31|13
1608205700000|2020-12-17 11:48:20|663.36|660.36|663.43|660.43|663.49|660.49|663.35|660.35|12
1608205710000|2020-12-17 11:48:30|663.41|660.41|663.41|660.41|663.41|660.41|663.36|660.36|13
1608205720000|2020-12-17 11:48:40|663.42|660.42|663.45|660.45|663.45|660.45|663.41|660.41|5
1608205730000|2020-12-17 11:48:50|663.44|660.44|663.86|660.86|663.86|660.86|663.44|660.44|13
1608205740000|2020-12-17 11:49:00|663.88|660.88|663.96|660.96|664.02|661.02|663.88|660.88|15
1608205750000|2020-12-17 11:49:10|663.94|660.94|663.77|660.77|664.02|661.02|663.74|660.74|25
1608205760000|2020-12-17 11:49:20|663.76|660.76|664.02|661.02|664.03|661.03|663.75|660.75|13
1608205770000|2020-12-17 11:49:30|663.97|660.97|663.89|660.89|663.97|660.97|663.85|660.85|17
1608205780000|2020-12-17 11:49:40|663.87|660.87|663.34|660.34|663.87|660.87|663.34|660.34|20
1608205790000|2020-12-17 11:49:50|663.35|660.35|663.43|660.43|663.44|660.44|663.35|660.35|10
1608205800000|2020-12-17 11:50:00|663.44|660.44|663.64|660.64|663.64|660.64|663.44|660.44|10
1608205810000|2020-12-17 11:50:10|663.65|660.65|663.62|660.62|663.65|660.65|663.62|660.62|6
1608205820000|2020-12-17 11:50:20|663.64|660.64|663.64|660.64|663.64|660.64|663.61|660.61|7
1608205830000|2020-12-17 11:50:30|663.65|660.65|663.44|660.44|663.65|660.65|663.43|660.43|14
1608205840000|2020-12-17 11:50:40|663.51|660.51|663.57|660.57|663.57|660.57|663.51|660.51|5
1608205850000|2020-12-17 11:50:50|663.58|660.58|663.62|660.62|663.62|660.62|663.58|660.58|8
1608205860000|2020-12-17 11:51:00|663.63|660.63|663.48|660.48|663.63|660.63|663.47|660.47|17
1608205870000|2020-12-17 11:51:10|663.47|660.47|663.59|660.59|663.59|660.59|663.38|660.38|18
1608205880000|2020-12-17 11:51:20|663.6|660.6|663.57|660.57|663.61|660.61|663.57|660.57|8
1608205890000|2020-12-17 11:51:30|663.58|660.58|663.43|660.43|663.58|660.58|663.42|660.42|16
1608205900000|2020-12-17 11:51:40|663.42|660.42|663.55|660.55|663.57|660.57|663.42|660.42|20
1608205910000|2020-12-17 11:51:50|663.52|660.52|663.73|660.73|663.73|660.73|663.52|660.52|7
1608205920000|2020-12-17 11:52:00|663.74|660.74|663.66|660.66|663.74|660.74|663.61|660.61|15
1608205930000|2020-12-17 11:52:10|663.65|660.65|663.68|660.68|663.69|660.69|663.65|660.65|17
1608205940000|2020-12-17 11:52:20|663.67|660.67|663.67|660.67|663.73|660.73|663.67|660.67|8
1608205950000|2020-12-17 11:52:30|663.65|660.65|663.62|660.62|663.67|660.67|663.61|660.61|8
1608205960000|2020-12-17 11:52:40|663.63|660.63|663.79|660.79|663.81|660.81|663.62|660.62|17
1608205970000|2020-12-17 11:52:50|663.78|660.78|663.81|660.81|663.82|660.82|663.78|660.78|7
1608205980000|2020-12-17 11:53:00|663.8|660.8|663.81|660.81|663.83|660.83|663.77|660.77|7
1608205990000|2020-12-17 11:53:10|663.8|660.8|663.68|660.68|663.8|660.8|663.68|660.68|6
1608206000000|2020-12-17 11:53:20|663.67|660.67|663.66|660.66|663.7|660.7|663.64|660.64|17
1608206010000|2020-12-17 11:53:30|663.67|660.67|663.66|660.66|663.69|660.69|663.64|660.64|11
1608206020000|2020-12-17 11:53:40|663.67|660.67|664.19|661.19|664.21|661.21|663.65|660.65|30
1608206030000|2020-12-17 11:53:50|664.16|661.16|664.19|661.19|664.19|661.19|664.16|661.16|4
1608206040000|2020-12-17 11:54:00|664.18|661.18|664.21|661.21|664.24|661.24|664.16|661.16|17
1608206050000|2020-12-17 11:54:10|664.2|661.2|664.44|661.44|664.44|661.44|664.2|661.2|7
1608206060000|2020-12-17 11:54:20|664.36|661.36|664.42|661.42|664.42|661.42|664.34|661.34|7
1608206070000|2020-12-17 11:54:30|664.33|661.33|664.38|661.38|664.39|661.39|664.32|661.32|6
1608206080000|2020-12-17 11:54:40|664.58|661.58|664.55|661.55|664.69|661.69|664.47|661.47|17
1608206090000|2020-12-17 11:54:50|664.6|661.6|664.51|661.51|664.63|661.63|664.31|661.31|27
1608206100000|2020-12-17 11:55:00|664.58|661.58|664.67|661.67|664.69|661.69|664.54|661.54|13
1608206110000|2020-12-17 11:55:10|664.63|661.63|664.66|661.66|664.66|661.66|664.59|661.59|14
1608206120000|2020-12-17 11:55:20|664.68|661.68|664.77|661.77|664.77|661.77|664.54|661.54|12
1608206130000|2020-12-17 11:55:30|664.82|661.82|664.95|661.95|664.95|661.95|664.62|661.62|22
1608206140000|2020-12-17 11:55:40|664.93|661.93|664.48|661.48|665|662|664.48|661.48|31
1608206150000|2020-12-17 11:55:50|664.51|661.51|664.45|661.45|664.52|661.52|664.37|661.37|11
1608206160000|2020-12-17 11:56:00|664.46|661.46|664.32|661.32|664.52|661.52|664.32|661.32|11
1608206170000|2020-12-17 11:56:10|664.3|661.3|664.02|661.02|664.3|661.3|664.02|661.02|21
1608206180000|2020-12-17 11:56:20|663.99|660.99|664.19|661.19|664.19|661.19|663.89|660.89|23
1608206190000|2020-12-17 11:56:30|664.17|661.17|663.66|660.66|664.19|661.19|663.65|660.65|19
1608206200000|2020-12-17 11:56:40|663.65|660.65|663.75|660.75|663.79|660.79|663.65|660.65|11
1608206210000|2020-12-17 11:56:50|663.74|660.74|663.76|660.76|663.83|660.83|663.74|660.74|12
1608206220000|2020-12-17 11:57:00|663.77|660.77|663.85|660.85|663.85|660.85|663.76|660.76|9
1608206230000|2020-12-17 11:57:10|663.86|660.86|663.88|660.88|663.88|660.88|663.86|660.86|3
1608206240000|2020-12-17 11:57:20|663.82|660.82|663.62|660.62|663.86|660.86|663.61|660.61|17
1608206250000|2020-12-17 11:57:30|663.63|660.63|663.69|660.69|663.69|660.69|663.6|660.6|8
1608206260000|2020-12-17 11:57:40|663.67|660.67|663.68|660.68|663.69|660.69|663.64|660.64|10
1608206270000|2020-12-17 11:57:50|663.69|660.69|663.64|660.64|663.69|660.69|663.62|660.62|6
1608206280000|2020-12-17 11:58:00|663.63|660.63|663.69|660.69|663.81|660.81|663.6|660.6|15
1608206290000|2020-12-17 11:58:10|663.58|660.58|663.43|660.43|663.61|660.61|663.41|660.41|24
1608206300000|2020-12-17 11:58:20|663.42|660.42|663.62|660.62|663.66|660.66|663.39|660.39|20
1608206310000|2020-12-17 11:58:30|663.63|660.63|663.28|660.28|663.63|660.63|663.23|660.23|19
1608206320000|2020-12-17 11:58:40|663.31|660.31|663.57|660.57|663.58|660.58|663.31|660.31|16
1608206330000|2020-12-17 11:58:50|663.55|660.55|663.62|660.62|663.66|660.66|663.55|660.55|18
1608206340000|2020-12-17 11:59:00|663.63|660.63|663.55|660.55|663.63|660.63|663.46|660.46|13
1608206350000|2020-12-17 11:59:10|663.57|660.57|663.55|660.55|663.58|660.58|663.55|660.55|9
1608206360000|2020-12-17 11:59:20|663.57|660.57|663.36|660.36|663.57|660.57|663.36|660.36|11
1608206370000|2020-12-17 11:59:30|663.4|660.4|663.38|660.38|663.4|660.4|663.17|660.17|15
1608206380000|2020-12-17 11:59:40|663.43|660.43|663.42|660.42|663.48|660.48|663.39|660.39|12
1608206390000|2020-12-17 11:59:50|663.47|660.47|663.33|660.33|663.51|660.51|663.29|660.29|26
1608206400000|2020-12-17 12:00:00|663.36|660.36|663.73|660.73|663.73|660.73|663.33|660.33|18
1608206410000|2020-12-17 12:00:10|663.74|660.74|664.08|661.08|664.12|661.12|663.74|660.74|15
1608206420000|2020-12-17 12:00:20|664.11|661.11|664.16|661.16|664.16|661.16|664.11|661.11|8
1608206430000|2020-12-17 12:00:30|664.11|661.11|664.8|661.8|664.8|661.8|664.08|661.08|5
1608206440000|2020-12-17 12:00:40|664.84|661.84|664.56|661.56|664.86|661.86|664.56|661.56|10
1608206450000|2020-12-17 12:00:50|664.51|661.51|664.23|661.23|664.51|661.51|664.21|661.21|18
1608206460000|2020-12-17 12:01:00|664.25|661.25|664.43|661.43|664.61|661.61|664.23|661.23|20
1608206470000|2020-12-17 12:01:10|664.38|661.38|664.69|661.69|664.69|661.69|664.37|661.37|13
1608206480000|2020-12-17 12:01:20|664.68|661.68|664.56|661.56|664.68|661.68|664.26|661.26|26
1608206490000|2020-12-17 12:01:30|664.63|661.63|664.64|661.64|664.68|661.68|664.59|661.59|21
1608206500000|2020-12-17 12:01:40|664.59|661.59|664.67|661.67|664.69|661.69|664.58|661.58|16
1608206510000|2020-12-17 12:01:50|664.68|661.68|664.71|661.71|664.8|661.8|664.62|661.62|21
1608206520000|2020-12-17 12:02:00|664.74|661.74|664.8|661.8|665.03|662.03|664.7|661.7|19
1608206530000|2020-12-17 12:02:10|664.77|661.77|664.96|661.96|664.96|661.96|664.77|661.77|10
1608206540000|2020-12-17 12:02:20|664.95|661.95|664.94|661.94|664.98|661.98|664.86|661.86|19
1608206550000|2020-12-17 12:02:30|664.93|661.93|664.74|661.74|664.93|661.93|664.74|661.74|13
1608206560000|2020-12-17 12:02:40|664.76|661.76|664.7|661.7|664.78|661.78|664.68|661.68|17
1608206570000|2020-12-17 12:02:50|664.73|661.73|664.76|661.76|664.79|661.79|664.73|661.73|5
1608206580000|2020-12-17 12:03:00|664.73|661.73|664.76|661.76|664.76|661.76|664.73|661.73|7
1608206590000|2020-12-17 12:03:10|664.73|661.73|664.73|661.73|664.73|661.73|664.64|661.64|17
1608206600000|2020-12-17 12:03:20|664.72|661.72|664.73|661.73|664.73|661.73|664.71|661.71|7
1608206610000|2020-12-17 12:03:30|664.72|661.72|664.72|661.72|664.72|661.72|664.72|661.72|1
1608206620000|2020-12-17 12:03:40|664.7|661.7|664.63|661.63|664.7|661.7|664.62|661.62|6
1608206630000|2020-12-17 12:03:50|664.59|661.59|664.19|661.19|664.59|661.59|664.17|661.17|18
1608206640000|2020-12-17 12:04:00|664.22|661.22|663.59|660.59|664.22|661.22|663.57|660.57|22
1608206650000|2020-12-17 12:04:10|663.58|660.58|663.16|660.16|663.58|660.58|663.03|660.03|25
1608206660000|2020-12-17 12:04:20|662.84|659.84|662.72|659.72|662.93|659.93|662.66|659.66|23
1608206670000|2020-12-17 12:04:30|662.73|659.73|662.13|659.13|662.75|659.75|662.13|659.13|22
1608206680000|2020-12-17 12:04:40|662.08|659.08|662.11|659.11|662.13|659.13|662.08|659.08|12
1608206690000|2020-12-17 12:04:50|662.14|659.14|662.44|659.44|662.44|659.44|662.14|659.14|20
1608206700000|2020-12-17 12:05:00|662.45|659.45|662.41|659.41|662.53|659.53|662.39|659.39|18
1608206710000|2020-12-17 12:05:10|662.42|659.42|662.55|659.55|662.55|659.55|662.4|659.4|10
1608206720000|2020-12-17 12:05:20|662.54|659.54|662.38|659.38|662.6|659.6|662.38|659.38|19
1608206730000|2020-12-17 12:05:30|662.34|659.34|662.26|659.26|662.34|659.34|661.97|658.97|22
1608206740000|2020-12-17 12:05:40|662.27|659.27|662.2|659.2|662.34|659.34|662.16|659.16|21
1608206750000|2020-12-17 12:05:50|662.23|659.23|662.22|659.22|662.3|659.3|662.16|659.16|19
1608206760000|2020-12-17 12:06:00|662.19|659.19|662.05|659.05|662.23|659.23|662.05|659.05|19
1608206770000|2020-12-17 12:06:10|662.07|659.07|661.73|658.73|662.07|659.07|661.7|658.7|22
1608206780000|2020-12-17 12:06:20|661.67|658.67|661.72|658.72|661.72|658.72|661.61|658.61|17
1608206790000|2020-12-17 12:06:30|661.71|658.71|661.62|658.62|661.71|658.71|661.59|658.59|7
1608206800000|2020-12-17 12:06:40|661.63|658.63|661.53|658.53|661.63|658.63|661.53|658.53|7
1608206810000|2020-12-17 12:06:50|661.64|658.64|662.01|659.01|662.03|659.03|661.64|658.64|18
1608206820000|2020-12-17 12:07:00|662|659|661.94|658.94|662|659|661.75|658.75|11
1608206830000|2020-12-17 12:07:10|661.95|658.95|661.59|658.59|661.95|658.95|661.58|658.58|20
1608206840000|2020-12-17 12:07:20|661.58|658.58|661.52|658.52|661.68|658.68|661.36|658.36|20
1608206850000|2020-12-17 12:07:30|661.49|658.49|660.87|657.87|661.52|658.52|660.85|657.85|23
1608206860000|2020-12-17 12:07:40|660.88|657.88|661.2|658.2|661.2|658.2|660.88|657.88|19
1608206870000|2020-12-17 12:07:50|661.32|658.32|661.73|658.73|661.73|658.73|661.3|658.3|21
1608206880000|2020-12-17 12:08:00|661.66|658.66|661.68|658.68|661.75|658.75|661.61|658.61|22
1608206890000|2020-12-17 12:08:10|661.66|658.66|661.52|658.52|661.7|658.7|661.51|658.51|16
1608206900000|2020-12-17 12:08:20|661.51|658.51|661.4|658.4|661.51|658.51|660.95|657.95|28
1608206910000|2020-12-17 12:08:30|661.38|658.38|661.27|658.27|661.42|658.42|661.26|658.26|20
1608206920000|2020-12-17 12:08:40|661.26|658.26|661.35|658.35|661.35|658.35|661.16|658.16|16
1608206930000|2020-12-17 12:08:50|661.34|658.34|661.66|658.66|661.8|658.8|661.34|658.34|17
1608206940000|2020-12-17 12:09:00|661.6|658.6|661.28|658.28|661.6|658.6|661.28|658.28|20
1608206950000|2020-12-17 12:09:10|661.27|658.27|661.19|658.19|661.27|658.27|661.16|658.16|12
1608206960000|2020-12-17 12:09:20|661.08|658.08|661.06|658.06|661.09|658.09|661.04|658.04|7
1608206970000|2020-12-17 12:09:30|661.03|658.03|661.3|658.3|661.3|658.3|660.89|657.89|22
1608206980000|2020-12-17 12:09:40|661.31|658.31|661.36|658.36|661.42|658.42|661.31|658.31|16
1608206990000|2020-12-17 12:09:50|661.43|658.43|661.36|658.36|661.45|658.45|661.32|658.32|20
1608207000000|2020-12-17 12:10:00|661.37|658.37|661.34|658.34|661.41|658.41|661.34|658.34|13
1608207010000|2020-12-17 12:10:10|661.33|658.33|661.21|658.21|661.33|658.33|661.09|658.09|20
1608207020000|2020-12-17 12:10:20|661.17|658.17|661.49|658.49|661.49|658.49|661.17|658.17|15
1608207030000|2020-12-17 12:10:30|661.47|658.47|661.85|658.85|661.89|658.89|661.38|658.38|23
1608207040000|2020-12-17 12:10:40|661.86|658.86|662.2|659.2|662.21|659.21|661.86|658.86|24
1608207050000|2020-12-17 12:10:50|662.1|659.1|662.18|659.18|662.24|659.24|662.1|659.1|19
1608207060000|2020-12-17 12:11:00|662.21|659.21|661.95|658.95|662.21|659.21|661.95|658.95|19
1608207070000|2020-12-17 12:11:10|661.94|658.94|661.4|658.4|661.94|658.94|661.4|658.4|26
1608207080000|2020-12-17 12:11:20|661.39|658.39|661.64|658.64|661.64|658.64|661.39|658.39|20
1608207090000|2020-12-17 12:11:30|661.67|658.67|661.31|658.31|661.68|658.68|661.27|658.27|22
1608207100000|2020-12-17 12:11:40|661.33|658.33|661.11|658.11|661.33|658.33|661.08|658.08|13
1608207110000|2020-12-17 12:11:50|661.1|658.1|661.07|658.07|661.12|658.12|661.07|658.07|4
1608207120000|2020-12-17 12:12:00|661.06|658.06|660.86|657.86|661.06|658.06|660.84|657.84|17
1608207130000|2020-12-17 12:12:10|660.84|657.84|660.82|657.82|660.84|657.84|660.78|657.78|10
1608207140000|2020-12-17 12:12:20|660.81|657.81|660.75|657.75|660.82|657.82|660.75|657.75|11
1608207150000|2020-12-17 12:12:30|660.69|657.69|659.97|656.97|660.69|657.69|659.97|656.97|24
1608207160000|2020-12-17 12:12:40|659.92|656.92|659.95|656.95|660.08|657.08|659.67|656.67|31
1608207170000|2020-12-17 12:12:50|659.96|656.96|660.16|657.16|660.33|657.33|659.96|656.96|25
1608207180000|2020-12-17 12:13:00|660.14|657.14|660.14|657.14|660.35|657.35|660.09|657.09|25
1608207190000|2020-12-17 12:13:10|660.01|657.01|660.75|657.75|660.77|657.77|659.95|656.95|22
1608207200000|2020-12-17 12:13:20|660.77|657.77|660.73|657.73|660.77|657.77|660.55|657.55|20
1608207210000|2020-12-17 12:13:30|660.71|657.71|660.73|657.73|660.74|657.74|660.71|657.71|3
1608207220000|2020-12-17 12:13:40|660.77|657.77|660.85|657.85|660.89|657.89|660.69|657.69|15
1608207230000|2020-12-17 12:13:50|660.78|657.78|661.07|658.07|661.17|658.17|660.76|657.76|14
1608207240000|2020-12-17 12:14:00|661.1|658.1|661.52|658.52|661.54|658.54|661.03|658.03|8
1608207250000|2020-12-17 12:14:10|661.47|658.47|661.44|658.44|661.5|658.5|661.43|658.43|5
1608207260000|2020-12-17 12:14:20|661.46|658.46|661.76|658.76|661.87|658.87|661.4|658.4|24
1608207270000|2020-12-17 12:14:30|661.77|658.77|661.87|658.87|661.93|658.93|661.75|658.75|21
1608207280000|2020-12-17 12:14:40|661.94|658.94|661.95|658.95|662.09|659.09|661.94|658.94|14
1608207290000|2020-12-17 12:14:50|661.94|658.94|662.07|659.07|662.1|659.1|661.86|658.86|11
1608207300000|2020-12-17 12:15:00|662.08|659.08|662|659|662.08|659.08|662|659|12
1608207310000|2020-12-17 12:15:10|661.98|658.98|662|659|662|659|661.98|658.98|2
1608207320000|2020-12-17 12:15:20|661.98|658.98|662.08|659.08|662.08|659.08|661.98|658.98|4
1608207330000|2020-12-17 12:15:30|662.23|659.23|662.26|659.26|662.28|659.28|662.18|659.18|21
1608207340000|2020-12-17 12:15:40|662.24|659.24|662.56|659.56|662.58|659.58|662.24|659.24|15
1608207350000|2020-12-17 12:15:50|662.55|659.55|662.59|659.59|662.61|659.61|662.37|659.37|25
1608207360000|2020-12-17 12:16:00|662.54|659.54|662.68|659.68|662.7|659.7|662.53|659.53|8
1608207370000|2020-12-17 12:16:10|662.7|659.7|662.74|659.74|662.74|659.74|662.58|659.58|13
1608207380000|2020-12-17 12:16:20|662.73|659.73|662.67|659.67|662.73|659.73|662.67|659.67|3
1608207390000|2020-12-17 12:16:30|662.62|659.62|662.64|659.64|662.64|659.64|662.59|659.59|3
1608207400000|2020-12-17 12:16:40|662.67|659.67|662.84|659.84|662.84|659.84|662.67|659.67|5
1608207410000|2020-12-17 12:16:50|662.83|659.83|663.72|660.72|663.78|660.78|662.83|659.83|26
1608207420000|2020-12-17 12:17:00|663.71|660.71|663.43|660.43|663.72|660.72|663.36|660.36|23
1608207430000|2020-12-17 12:17:10|663.5|660.5|663.53|660.53|663.53|660.53|663.42|660.42|17
1608207440000|2020-12-17 12:17:20|663.56|660.56|664.13|661.13|664.17|661.17|663.56|660.56|23
1608207450000|2020-12-17 12:17:30|664.09|661.09|664.36|661.36|664.38|661.38|664.06|661.06|16
1608207460000|2020-12-17 12:17:40|664.34|661.34|664.22|661.22|664.38|661.38|664.2|661.2|10
1608207470000|2020-12-17 12:17:50|664.19|661.19|664.17|661.17|664.25|661.25|664.16|661.16|9
1608207480000|2020-12-17 12:18:00|664.15|661.15|663.44|660.44|664.18|661.18|663.43|660.43|30
1608207490000|2020-12-17 12:18:10|663.46|660.46|663.34|660.34|663.46|660.46|663.29|660.29|17
1608207500000|2020-12-17 12:18:20|663.4|660.4|663.37|660.37|663.43|660.43|663.34|660.34|7
1608207510000|2020-12-17 12:18:30|663.36|660.36|663.37|660.37|663.45|660.45|663.24|660.24|22
1608207520000|2020-12-17 12:18:40|663.51|660.51|663.62|660.62|663.63|660.63|663.51|660.51|8
1608207530000|2020-12-17 12:18:50|663.59|660.59|663.42|660.42|663.59|660.59|663.42|660.42|12
1608207540000|2020-12-17 12:19:00|663.43|660.43|663.42|660.42|663.44|660.44|663.42|660.42|3
1608207550000|2020-12-17 12:19:10|663.54|660.54|663.76|660.76|663.76|660.76|663.54|660.54|14
1608207560000|2020-12-17 12:19:20|663.85|660.85|663.73|660.73|663.86|660.86|663.69|660.69|9
1608207570000|2020-12-17 12:19:30|663.69|660.69|663.82|660.82|663.89|660.89|663.69|660.69|8
1608207580000|2020-12-17 12:19:40|663.92|660.92|663.88|660.88|663.97|660.97|663.88|660.88|3
1608207590000|2020-12-17 12:19:50|663.84|660.84|663.96|660.96|663.99|660.99|663.84|660.84|13
1608207600000|2020-12-17 12:20:00|663.97|660.97|663.85|660.85|663.97|660.97|663.78|660.78|14
1608207610000|2020-12-17 12:20:10|663.81|660.81|663.75|660.75|663.88|660.88|663.69|660.69|17
1608207620000|2020-12-17 12:20:20|663.83|660.83|663.76|660.76|663.83|660.83|663.76|660.76|6
1608207630000|2020-12-17 12:20:30|663.75|660.75|663.83|660.83|663.89|660.89|663.58|660.58|16
1608207640000|2020-12-17 12:20:40|663.85|660.85|663.89|660.89|663.89|660.89|663.77|660.77|19
1608207650000|2020-12-17 12:20:50|663.9|660.9|663.89|660.89|663.9|660.9|663.89|660.89|8
1608207660000|2020-12-17 12:21:00|663.87|660.87|663.8|660.8|663.87|660.87|663.77|660.77|13
1608207670000|2020-12-17 12:21:10|663.79|660.79|663.64|660.64|663.79|660.79|663.64|660.64|11
1608207680000|2020-12-17 12:21:20|663.61|660.61|663.57|660.57|663.62|660.62|663.56|660.56|6
1608207690000|2020-12-17 12:21:30|663.46|660.46|663.48|660.48|663.58|660.58|663.3|660.3|15
1608207700000|2020-12-17 12:21:40|663.42|660.42|663.31|660.31|663.42|660.42|663.3|660.3|12
1608207710000|2020-12-17 12:21:50|663.29|660.29|663.46|660.46|663.46|660.46|663.27|660.27|11
1608207720000|2020-12-17 12:22:00|663.51|660.51|664|661|664|661|663.48|660.48|19
1608207730000|2020-12-17 12:22:10|663.99|660.99|664.28|661.28|664.28|661.28|663.99|660.99|15
1608207740000|2020-12-17 12:22:20|664.26|661.26|664.05|661.05|664.31|661.31|664.05|661.05|12
1608207750000|2020-12-17 12:22:30|663.99|660.99|664.16|661.16|664.16|661.16|663.99|660.99|16
1608207760000|2020-12-17 12:22:40|664.17|661.17|664.26|661.26|664.26|661.26|664.16|661.16|13
1608207770000|2020-12-17 12:22:50|664.27|661.27|664.21|661.21|664.28|661.28|664.15|661.15|15
1608207780000|2020-12-17 12:23:00|664.19|661.19|664.2|661.2|664.2|661.2|664.09|661.09|13
1608207790000|2020-12-17 12:23:10|664.21|661.21|664.28|661.28|664.28|661.28|664.21|661.21|6
1608207800000|2020-12-17 12:23:20|664.29|661.29|664.12|661.12|664.33|661.33|664.12|661.12|15
1608207810000|2020-12-17 12:23:30|664.18|661.18|664.22|661.22|664.29|661.29|664.17|661.17|12
1608207820000|2020-12-17 12:23:40|664.23|661.23|664.2|661.2|664.28|661.28|664.2|661.2|17
1608207830000|2020-12-17 12:23:50|664.21|661.21|664.34|661.34|664.34|661.34|664.21|661.21|10
1608207840000|2020-12-17 12:24:00|664.33|661.33|664.55|661.55|664.55|661.55|664.33|661.33|14
1608207850000|2020-12-17 12:24:10|664.57|661.57|664.57|661.57|664.63|661.63|664.56|661.56|10
1608207860000|2020-12-17 12:24:20|664.55|661.55|664.45|661.45|664.57|661.57|664.44|661.44|10
1608207870000|2020-12-17 12:24:30|664.43|661.43|664.48|661.48|664.51|661.51|664.43|661.43|16
1608207880000|2020-12-17 12:24:40|664.49|661.49|664.43|661.43|664.49|661.49|664.39|661.39|11
1608207890000|2020-12-17 12:24:50|664.44|661.44|664.46|661.46|664.55|661.55|664.4|661.4|11
1608207900000|2020-12-17 12:25:00|664.48|661.48|664.51|661.51|664.55|661.55|664.35|661.35|17
1608207910000|2020-12-17 12:25:10|664.53|661.53|664.81|661.81|664.82|661.82|664.5|661.5|20
1608207920000|2020-12-17 12:25:20|664.83|661.83|664.92|661.92|664.92|661.92|664.78|661.78|16
1608207930000|2020-12-17 12:25:30|664.91|661.91|664.37|661.37|664.93|661.93|664.37|661.37|13
1608207940000|2020-12-17 12:25:40|664.61|661.61|664.3|661.3|664.61|661.61|664.28|661.28|17
1608207950000|2020-12-17 12:25:50|664.29|661.29|664.69|661.69|664.69|661.69|664.26|661.26|20
1608207960000|2020-12-17 12:26:00|664.7|661.7|664.97|661.97|664.99|661.99|664.66|661.66|17
1608207970000|2020-12-17 12:26:10|665.04|662.04|665.05|662.05|665.07|662.07|665.04|662.04|5
1608207980000|2020-12-17 12:26:20|665.06|662.06|665.13|662.13|665.13|662.13|665.06|662.06|9
1608207990000|2020-12-17 12:26:30|665.06|662.06|665.44|662.44|665.49|662.49|665.06|662.06|16
1608208000000|2020-12-17 12:26:40|665.42|662.42|665.4|662.4|665.43|662.43|665.36|662.36|12
1608208010000|2020-12-17 12:26:50|665.36|662.36|665.41|662.41|665.44|662.44|665.36|662.36|8
1608208020000|2020-12-17 12:27:00|665.44|662.44|665.47|662.47|665.48|662.48|665.41|662.41|11
1608208030000|2020-12-17 12:27:10|665.66|662.66|665.64|662.64|665.7|662.7|665.56|662.56|7
1608208040000|2020-12-17 12:27:20|665.63|662.63|665.52|662.52|665.63|662.63|665.52|662.52|12
1608208050000|2020-12-17 12:27:30|665.59|662.59|666.1|663.1|666.14|663.14|665.59|662.59|15
1608208060000|2020-12-17 12:27:40|666.03|663.03|665.99|662.99|666.12|663.12|665.92|662.92|21
1608208070000|2020-12-17 12:27:50|665.98|662.98|665.99|662.99|666.02|663.02|665.98|662.98|11
1608208080000|2020-12-17 12:28:00|665.96|662.96|665.95|662.95|665.98|662.98|665.93|662.93|11
1608208090000|2020-12-17 12:28:10|665.94|662.94|665.96|662.96|666.05|663.05|665.94|662.94|17
1608208100000|2020-12-17 12:28:20|665.97|662.97|665.9|662.9|665.97|662.97|665.9|662.9|17
1608208110000|2020-12-17 12:28:30|665.89|662.89|665.87|662.87|665.89|662.89|665.85|662.85|17
1608208120000|2020-12-17 12:28:40|665.88|662.88|665.87|662.87|665.88|662.88|665.87|662.87|4
1608208130000|2020-12-17 12:28:50|665.88|662.88|665.59|662.59|665.91|662.91|665.55|662.55|16
1608208140000|2020-12-17 12:29:00|665.58|662.58|665.46|662.46|665.65|662.65|665.33|662.33|27
1608208150000|2020-12-17 12:29:10|665.48|662.48|665.51|662.51|665.51|662.51|665.43|662.43|20
1608208160000|2020-12-17 12:29:20|665.54|662.54|665.7|662.7|665.7|662.7|665.52|662.52|26
1608208170000|2020-12-17 12:29:30|665.71|662.71|665.8|662.8|665.81|662.81|665.7|662.7|13
1608208180000|2020-12-17 12:29:40|665.83|662.83|665.77|662.77|665.85|662.85|665.76|662.76|12
1608208190000|2020-12-17 12:29:50|665.76|662.76|665.58|662.58|665.76|662.76|665.55|662.55|12
1608208200000|2020-12-17 12:30:00|665.59|662.59|665.63|662.63|665.65|662.65|665.56|662.56|10
1608208210000|2020-12-17 12:30:10|665.65|662.65|665.6|662.6|665.66|662.66|665.54|662.54|9
1608208220000|2020-12-17 12:30:20|665.62|662.62|665.98|662.98|665.98|662.98|665.61|662.61|22
1608208230000|2020-12-17 12:30:30|666.08|663.08|666.12|663.12|666.12|663.12|665.99|662.99|16
1608208240000|2020-12-17 12:30:40|666.09|663.09|665.6|662.6|666.09|663.09|665.49|662.49|20
1608208250000|2020-12-17 12:30:50|665.58|662.58|665|662|665.59|662.59|665|662|23
1608208260000|2020-12-17 12:31:00|664.97|661.97|664.78|661.78|664.97|661.97|664.76|661.76|14
1608208270000|2020-12-17 12:31:10|664.8|661.8|664.6|661.6|664.81|661.81|664.5|661.5|25
1608208280000|2020-12-17 12:31:20|664.65|661.65|664.69|661.69|664.74|661.74|664.6|661.6|22
1608208290000|2020-12-17 12:31:30|664.7|661.7|664.55|661.55|664.7|661.7|664.52|661.52|19
1608208300000|2020-12-17 12:31:40|664.57|661.57|664.38|661.38|664.57|661.57|664.29|661.29|14
1608208310000|2020-12-17 12:31:50|664.39|661.39|664.45|661.45|664.51|661.51|664.32|661.32|18
1608208320000|2020-12-17 12:32:00|664.42|661.42|664.22|661.22|664.43|661.43|664.22|661.22|17
1608208330000|2020-12-17 12:32:10|664.18|661.18|664.2|661.2|664.2|661.2|664.06|661.06|25
1608208340000|2020-12-17 12:32:20|664.27|661.27|664.61|661.61|664.61|661.61|664.27|661.27|24
1608208350000|2020-12-17 12:32:30|664.62|661.62|664.66|661.66|664.84|661.84|664.62|661.62|16
1608208360000|2020-12-17 12:32:40|664.67|661.67|664.36|661.36|664.67|661.67|664.33|661.33|26
1608208370000|2020-12-17 12:32:50|664.3|661.3|664.13|661.13|664.3|661.3|664.12|661.12|10
1608208380000|2020-12-17 12:33:00|664.14|661.14|664.24|661.24|664.25|661.25|664.13|661.13|11
1608208390000|2020-12-17 12:33:10|664.26|661.26|664.53|661.53|664.53|661.53|664.25|661.25|21
1608208400000|2020-12-17 12:33:20|664.54|661.54|664.29|661.29|664.54|661.54|664.29|661.29|17
1608208410000|2020-12-17 12:33:30|664.27|661.27|664.25|661.25|664.38|661.38|664.2|661.2|13
1608208420000|2020-12-17 12:33:40|664.23|661.23|664.45|661.45|664.47|661.47|664.23|661.23|18
1608208430000|2020-12-17 12:33:50|664.42|661.42|664.22|661.22|664.48|661.48|664.15|661.15|21
1608208440000|2020-12-17 12:34:00|664.21|661.21|664.4|661.4|664.4|661.4|664.21|661.21|18
1608208450000|2020-12-17 12:34:10|664.39|661.39|664.31|661.31|664.39|661.39|664.31|661.31|17
1608208460000|2020-12-17 12:34:20|664.33|661.33|664.2|661.2|664.42|661.42|664.2|661.2|11
1608208470000|2020-12-17 12:34:30|664.22|661.22|664.27|661.27|664.28|661.28|664.21|661.21|20
1608208480000|2020-12-17 12:34:40|664.28|661.28|664.32|661.32|664.32|661.32|664.25|661.25|11
1608208490000|2020-12-17 12:34:50|664.31|661.31|664.09|661.09|664.32|661.32|664.08|661.08|17
1608208500000|2020-12-17 12:35:00|664.08|661.08|663.78|660.78|664.08|661.08|663.77|660.77|19
1608208510000|2020-12-17 12:35:10|663.76|660.76|663.67|660.67|663.81|660.81|663.67|660.67|18
1608208520000|2020-12-17 12:35:20|663.66|660.66|663.27|660.27|663.66|660.66|663.25|660.25|22
1608208530000|2020-12-17 12:35:30|663.26|660.26|663.32|660.32|663.36|660.36|663.26|660.26|18
1608208540000|2020-12-17 12:35:40|663.31|660.31|662.9|659.9|663.31|660.31|662.9|659.9|15
1608208550000|2020-12-17 12:35:50|662.92|659.92|662.39|659.39|662.92|659.92|662.38|659.38|24
1608208560000|2020-12-17 12:36:00|662.36|659.36|662.89|659.89|662.89|659.89|662.36|659.36|19
1608208570000|2020-12-17 12:36:10|662.88|659.88|662.89|659.89|662.93|659.93|662.86|659.86|13
1608208580000|2020-12-17 12:36:20|662.86|659.86|662.9|659.9|662.91|659.91|662.77|659.77|15
1608208590000|2020-12-17 12:36:30|662.93|659.93|662.93|659.93|662.93|659.93|662.88|659.88|20
1608208600000|2020-12-17 12:36:40|662.92|659.92|662.72|659.72|662.92|659.92|662.71|659.71|18
1608208610000|2020-12-17 12:36:50|662.66|659.66|662.77|659.77|662.77|659.77|662.66|659.66|10
1608208620000|2020-12-17 12:37:00|662.76|659.76|662.97|659.97|663.03|660.03|662.76|659.76|18
1608208630000|2020-12-17 12:37:10|662.99|659.99|663|660|663.04|660.04|662.98|659.98|9
1608208640000|2020-12-17 12:37:20|662.95|659.95|663.09|660.09|663.19|660.19|662.95|659.95|11
1608208650000|2020-12-17 12:37:30|663.06|660.06|663.02|660.02|663.08|660.08|662.95|659.95|18
1608208660000|2020-12-17 12:37:40|663.15|660.15|662.77|659.77|663.15|660.15|662.77|659.77|24
1608208670000|2020-12-17 12:37:50|662.78|659.78|662.88|659.88|662.9|659.9|662.78|659.78|23
1608208680000|2020-12-17 12:38:00|662.87|659.87|662.87|659.87|662.91|659.91|662.78|659.78|25
1608208690000|2020-12-17 12:38:10|662.85|659.85|662.92|659.92|662.94|659.94|662.81|659.81|15
1608208700000|2020-12-17 12:38:20|662.95|659.95|662.85|659.85|662.96|659.96|662.84|659.84|15
1608208710000|2020-12-17 12:38:30|662.81|659.81|662.73|659.73|662.84|659.84|662.7|659.7|9
1608208720000|2020-12-17 12:38:40|662.68|659.68|662.71|659.71|662.73|659.73|662.67|659.67|11
1608208730000|2020-12-17 12:38:50|662.7|659.7|662.75|659.75|662.78|659.78|662.7|659.7|9
1608208740000|2020-12-17 12:39:00|662.76|659.76|662.69|659.69|662.76|659.76|662.64|659.64|11
1608208750000|2020-12-17 12:39:10|662.7|659.7|662.98|659.98|662.98|659.98|662.7|659.7|17
1608208760000|2020-12-17 12:39:20|662.99|659.99|663.44|660.44|663.44|660.44|662.97|659.97|17
1608208770000|2020-12-17 12:39:30|663.53|660.53|663.56|660.56|663.57|660.57|663.53|660.53|5
1608208780000|2020-12-17 12:39:40|663.55|660.55|663.74|660.74|663.76|660.76|663.55|660.55|15
1608208790000|2020-12-17 12:39:50|663.75|660.75|663.66|660.66|663.75|660.75|663.66|660.66|7
1608208800000|2020-12-17 12:40:00|663.67|660.67|663.46|660.46|663.68|660.68|663.46|660.46|16
1608208810000|2020-12-17 12:40:10|663.44|660.44|663.29|660.29|663.44|660.44|663.28|660.28|16
1608208820000|2020-12-17 12:40:20|663.3|660.3|663.39|660.39|663.39|660.39|663.3|660.3|8
1608208830000|2020-12-17 12:40:30|663.38|660.38|663.08|660.08|663.38|660.38|663.08|660.08|13
1608208840000|2020-12-17 12:40:40|663.05|660.05|662.66|659.66|663.05|660.05|662.66|659.66|16
1608208850000|2020-12-17 12:40:50|662.65|659.65|662.6|659.6|662.67|659.67|662.6|659.6|9
1608208860000|2020-12-17 12:41:00|662.61|659.61|662.75|659.75|662.79|659.79|662.61|659.61|12
1608208870000|2020-12-17 12:41:10|662.78|659.78|662.77|659.77|662.78|659.78|662.75|659.75|4
1608208880000|2020-12-17 12:41:20|662.78|659.78|662.78|659.78|662.78|659.78|662.77|659.77|3
1608208890000|2020-12-17 12:41:30|662.79|659.79|662.66|659.66|662.79|659.79|662.66|659.66|10
1608208900000|2020-12-17 12:41:40|662.63|659.63|662.56|659.56|662.63|659.63|662.54|659.54|8
1608208910000|2020-12-17 12:41:50|662.61|659.61|662.84|659.84|662.84|659.84|662.59|659.59|15
1608208920000|2020-12-17 12:42:00|662.85|659.85|662.87|659.87|662.88|659.88|662.85|659.85|4
1608208930000|2020-12-17 12:42:10|662.88|659.88|662.72|659.72|662.88|659.88|662.71|659.71|12
1608208940000|2020-12-17 12:42:20|662.74|659.74|662.78|659.78|662.78|659.78|662.64|659.64|17
1608208950000|2020-12-17 12:42:30|662.73|659.73|663.18|660.18|663.18|660.18|662.7|659.7|20
1608208960000|2020-12-17 12:42:40|663.16|660.16|663.08|660.08|663.16|660.16|663.08|660.08|13
1608208970000|2020-12-17 12:42:50|663.1|660.1|663.14|660.14|663.14|660.14|663.06|660.06|13
1608208980000|2020-12-17 12:43:00|663.12|660.12|663.05|660.05|663.15|660.15|663.05|660.05|21
1608208990000|2020-12-17 12:43:10|663.06|660.06|663.25|660.25|663.25|660.25|663.06|660.06|15
1608209000000|2020-12-17 12:43:20|663.33|660.33|663.32|660.32|663.34|660.34|663.32|660.32|4
1608209010000|2020-12-17 12:43:30|663.4|660.4|663.25|660.25|663.41|660.41|663.25|660.25|5
1608209020000|2020-12-17 12:43:40|663.26|660.26|663.29|660.29|663.29|660.29|663.25|660.25|14
1608209030000|2020-12-17 12:43:50|663.3|660.3|663.58|660.58|663.58|660.58|663.3|660.3|13
1608209040000|2020-12-17 12:44:00|663.57|660.57|663.74|660.74|663.74|660.74|663.57|660.57|7
1608209050000|2020-12-17 12:44:10|663.86|660.86|664.05|661.05|664.08|661.08|663.86|660.86|20
1608209060000|2020-12-17 12:44:20|664.07|661.07|664.09|661.09|664.09|661.09|664.03|661.03|15
1608209070000|2020-12-17 12:44:30|664.07|661.07|664.23|661.23|664.25|661.25|664.07|661.07|13
1608209080000|2020-12-17 12:44:40|664.2|661.2|664.28|661.28|664.28|661.28|664.13|661.13|14
1608209090000|2020-12-17 12:44:50|664.29|661.29|664.31|661.31|664.47|661.47|664.25|661.25|22
1608209100000|2020-12-17 12:45:00|664.29|661.29|664.4|661.4|664.44|661.44|664.29|661.29|13
1608209110000|2020-12-17 12:45:10|664.34|661.34|664.18|661.18|664.34|661.34|664.1|661.1|17
1608209120000|2020-12-17 12:45:20|664.21|661.21|663.69|660.69|664.22|661.22|663.64|660.64|29
1608209130000|2020-12-17 12:45:30|663.7|660.7|663.87|660.87|663.89|660.89|663.68|660.68|20
1608209140000|2020-12-17 12:45:40|663.88|660.88|663.74|660.74|663.94|660.94|663.73|660.73|20
1608209150000|2020-12-17 12:45:50|663.72|660.72|663.78|660.78|663.79|660.79|663.72|660.72|10
1608209160000|2020-12-17 12:46:00|663.76|660.76|663.7|660.7|663.76|660.76|663.63|660.63|18
1608209170000|2020-12-17 12:46:10|663.68|660.68|663.53|660.53|663.68|660.68|663.52|660.52|11
1608209180000|2020-12-17 12:46:20|663.51|660.51|663.14|660.14|663.51|660.51|663.06|660.06|16
1608209190000|2020-12-17 12:46:30|663.18|660.18|663.33|660.33|663.33|660.33|663.15|660.15|25
1608209200000|2020-12-17 12:46:40|663.34|660.34|663.41|660.41|663.46|660.46|663.33|660.33|16
1608209210000|2020-12-17 12:46:50|663.36|660.36|663.4|660.4|663.44|660.44|663.31|660.31|16
1608209220000|2020-12-17 12:47:00|663.37|660.37|663.83|660.83|663.83|660.83|663.37|660.37|20
1608209230000|2020-12-17 12:47:10|663.82|660.82|663.83|660.83|663.84|660.84|663.82|660.82|4
1608209240000|2020-12-17 12:47:20|663.81|660.81|663.76|660.76|663.82|660.82|663.75|660.75|13
1608209250000|2020-12-17 12:47:30|663.75|660.75|663.8|660.8|663.82|660.82|663.75|660.75|11
1608209260000|2020-12-17 12:47:40|663.81|660.81|663.49|660.49|663.82|660.82|663.47|660.47|19
1608209270000|2020-12-17 12:47:50|663.47|660.47|663.19|660.19|663.48|660.48|663.19|660.19|23
1608209280000|2020-12-17 12:48:00|663.18|660.18|662.99|659.99|663.21|660.21|662.99|659.99|21
1608209290000|2020-12-17 12:48:10|663.03|660.03|663.13|660.13|663.15|660.15|663.02|660.02|14
1608209300000|2020-12-17 12:48:20|663.14|660.14|663.01|660.01|663.14|660.14|662.97|659.97|24
1608209310000|2020-12-17 12:48:30|663|660|662.87|659.87|663.03|660.03|662.87|659.87|12
1608209320000|2020-12-17 12:48:40|662.85|659.85|662.8|659.8|662.85|659.85|662.73|659.73|19
1608209330000|2020-12-17 12:48:50|662.81|659.81|662.93|659.93|662.93|659.93|662.81|659.81|16
1608209340000|2020-12-17 12:49:00|662.94|659.94|663.15|660.15|663.15|660.15|662.94|659.94|15
1608209350000|2020-12-17 12:49:10|663.17|660.17|663.14|660.14|663.17|660.17|663.14|660.14|2
1608209360000|2020-12-17 12:49:20|663.15|660.15|663.27|660.27|663.29|660.29|663.15|660.15|13
1608209370000|2020-12-17 12:49:30|663.28|660.28|663.27|660.27|663.44|660.44|663.27|660.27|18
1608209380000|2020-12-17 12:49:40|663.28|660.28|663.52|660.52|663.52|660.52|663.28|660.28|21
1608209390000|2020-12-17 12:49:50|663.49|660.49|663.53|660.53|663.53|660.53|663.43|660.43|14
1608209400000|2020-12-17 12:50:00|663.51|660.51|663.58|660.58|663.6|660.6|663.51|660.51|15
1608209410000|2020-12-17 12:50:10|663.59|660.59|663.9|660.9|663.91|660.91|663.59|660.59|13
1608209420000|2020-12-17 12:50:20|663.87|660.87|664.09|661.09|664.09|661.09|663.87|660.87|14
1608209430000|2020-12-17 12:50:30|663.98|660.98|664.18|661.18|664.37|661.37|663.98|660.98|21
1608209440000|2020-12-17 12:50:40|664.19|661.19|664.17|661.17|664.22|661.22|664.09|661.09|15
1608209450000|2020-12-17 12:50:50|664.18|661.18|664.44|661.44|664.51|661.51|664.17|661.17|19
1608209460000|2020-12-17 12:51:00|664.45|661.45|664.24|661.24|664.49|661.49|664.24|661.24|23
1608209470000|2020-12-17 12:51:10|664.25|661.25|664.32|661.32|664.36|661.36|664.23|661.23|15
1608209480000|2020-12-17 12:51:20|664.34|661.34|664.36|661.36|664.37|661.37|664.3|661.3|17
1608209490000|2020-12-17 12:51:30|664.38|661.38|664.98|661.98|664.98|661.98|664.38|661.38|20
1608209500000|2020-12-17 12:51:40|664.99|661.99|664.64|661.64|665.15|662.15|664.63|661.63|24
1608209510000|2020-12-17 12:51:50|664.62|661.62|664.76|661.76|664.84|661.84|664.62|661.62|20
1608209520000|2020-12-17 12:52:00|664.75|661.75|664.73|661.73|664.75|661.75|664.69|661.69|14
1608209530000|2020-12-17 12:52:10|664.64|661.64|664.72|661.72|664.77|661.77|664.64|661.64|22
1608209540000|2020-12-17 12:52:20|664.71|661.71|664.72|661.72|664.75|661.75|664.63|661.63|20
1608209550000|2020-12-17 12:52:30|664.75|661.75|665|662|665|662|664.66|661.66|24
1608209560000|2020-12-17 12:52:40|664.99|661.99|664.92|661.92|665.11|662.11|664.9|661.9|17
1608209570000|2020-12-17 12:52:50|664.93|661.93|664.62|661.62|664.93|661.93|664.62|661.62|21
1608209580000|2020-12-17 12:53:00|664.63|661.63|664.35|661.35|664.64|661.64|664.33|661.33|19
1608209590000|2020-12-17 12:53:10|664.34|661.34|664.56|661.56|664.65|661.65|664.27|661.27|27
1608209600000|2020-12-17 12:53:20|664.55|661.55|664.31|661.31|664.6|661.6|664.19|661.19|26
1608209610000|2020-12-17 12:53:30|664.32|661.32|664.38|661.38|664.41|661.41|664.32|661.32|13
1608209620000|2020-12-17 12:53:40|664.33|661.33|664.58|661.58|664.6|661.6|664.33|661.33|18
1608209630000|2020-12-17 12:53:50|664.61|661.61|664.75|661.75|664.78|661.78|664.58|661.58|18
1608209640000|2020-12-17 12:54:00|664.78|661.78|664.95|661.95|664.95|661.95|664.55|661.55|23
1608209650000|2020-12-17 12:54:10|664.98|661.98|665.08|662.08|665.09|662.09|664.8|661.8|21
1608209660000|2020-12-17 12:54:20|665.03|662.03|665|662|665.03|662.03|664.71|661.71|27
1608209670000|2020-12-17 12:54:30|665.25|662.25|665.14|662.14|665.31|662.31|665.05|662.05|27
1608209680000|2020-12-17 12:54:40|665.15|662.15|665.12|662.12|665.21|662.21|664.97|661.97|15
1608209690000|2020-12-17 12:54:50|665.13|662.13|665.42|662.42|665.44|662.44|665.04|662.04|22
1608209700000|2020-12-17 12:55:00|665.36|662.36|665.43|662.43|665.5|662.5|665.36|662.36|15
1608209710000|2020-12-17 12:55:10|665.42|662.42|665.43|662.43|665.59|662.59|665.42|662.42|19
1608209720000|2020-12-17 12:55:20|665.44|662.44|665|662|665.45|662.45|664.99|661.99|23
1608209730000|2020-12-17 12:55:30|665.03|662.03|665.26|662.26|665.26|662.26|665.02|662.02|15
1608209740000|2020-12-17 12:55:40|665.29|662.29|665.4|662.4|665.44|662.44|665.29|662.29|17
1608209750000|2020-12-17 12:55:50|665.41|662.41|665.49|662.49|665.61|662.61|665.35|662.35|23
1608209760000|2020-12-17 12:56:00|665.54|662.54|665.84|662.84|665.84|662.84|665.41|662.41|23
1608209770000|2020-12-17 12:56:10|665.85|662.85|665.84|662.84|665.93|662.93|665.75|662.75|21
1608209780000|2020-12-17 12:56:20|665.85|662.85|666.52|663.52|666.58|663.58|665.85|662.85|25
1608209790000|2020-12-17 12:56:30|666.67|663.67|666.71|663.71|666.76|663.76|666.64|663.64|14
1608209800000|2020-12-17 12:56:40|666.7|663.7|666.42|663.42|666.72|663.72|666.18|663.18|25
1608209810000|2020-12-17 12:56:50|666.43|663.43|666.51|663.51|666.54|663.54|666.43|663.43|20
1608209820000|2020-12-17 12:57:00|666.5|663.5|666.42|663.42|666.5|663.5|666.31|663.31|14
1608209830000|2020-12-17 12:57:10|666.35|663.35|666.5|663.5|666.5|663.5|666.29|663.29|14
1608209840000|2020-12-17 12:57:20|666.52|663.52|666.83|663.83|666.88|663.88|666.5|663.5|21
1608209850000|2020-12-17 12:57:30|666.84|663.84|667.41|664.41|667.41|664.41|666.83|663.83|24
1608209860000|2020-12-17 12:57:40|667.4|664.4|667.5|664.5|667.5|664.5|667.34|664.34|18
1608209870000|2020-12-17 12:57:50|667.51|664.51|667.51|664.51|667.53|664.53|667.51|664.51|6
1608209880000|2020-12-17 12:58:00|667.52|664.52|667.61|664.61|667.61|664.61|667.52|664.52|5
1608209890000|2020-12-17 12:58:10|667.62|664.62|667.68|664.68|667.68|664.68|667.61|664.61|3
1608209900000|2020-12-17 12:58:20|667.69|664.69|667.45|664.45|667.69|664.69|667.41|664.41|21
1608209910000|2020-12-17 12:58:30|667.46|664.46|667.45|664.45|667.55|664.55|667.44|664.44|18
1608209920000|2020-12-17 12:58:40|667.44|664.44|667.47|664.47|667.51|664.51|667.43|664.43|5
1608209930000|2020-12-17 12:58:50|667.48|664.48|667.58|664.58|667.58|664.58|667.42|664.42|21
1608209940000|2020-12-17 12:59:00|667.61|664.61|667.58|664.58|667.61|664.61|667.41|664.41|25
1608209950000|2020-12-17 12:59:10|667.57|664.57|667.64|664.64|667.7|664.7|667.52|664.52|18
1608209960000|2020-12-17 12:59:20|667.65|664.65|667.74|664.74|667.74|664.74|667.65|664.65|6
1608209970000|2020-12-17 12:59:30|667.73|664.73|667.6|664.6|667.73|664.73|667.58|664.58|12
1608209980000|2020-12-17 12:59:40|667.59|664.59|667.67|664.67|667.69|664.69|667.59|664.59|12
1608209990000|2020-12-17 12:59:50|667.68|664.68|667.68|664.68|667.69|664.69|667.67|664.67|15
1608210000000|2020-12-17 13:00:00|667.67|664.67|667.57|664.57|667.69|664.69|667.57|664.57|10
1608210010000|2020-12-17 13:00:10|667.56|664.56|667.02|664.02|667.58|664.58|666.98|663.98|29
1608210020000|2020-12-17 13:00:20|666.99|663.99|667.38|664.38|667.4|664.4|666.87|663.87|22
1608210030000|2020-12-17 13:00:30|667.49|664.49|667.29|664.29|667.53|664.53|667.29|664.29|21
1608210040000|2020-12-17 13:00:40|667.27|664.27|666.99|663.99|667.29|664.29|666.96|663.96|20
1608210050000|2020-12-17 13:00:50|667|664|667.1|664.1|667.11|664.11|667|664|12
1608210060000|2020-12-17 13:01:00|667.06|664.06|666.38|663.38|667.06|664.06|666.37|663.37|28
1608210070000|2020-12-17 13:01:10|666.45|663.45|665.98|662.98|666.55|663.55|665.89|662.89|23
1608210080000|2020-12-17 13:01:20|665.83|662.83|665.74|662.74|665.84|662.84|665.74|662.74|20
1608210090000|2020-12-17 13:01:30|665.73|662.73|665.67|662.67|665.79|662.79|665.54|662.54|23
1608210100000|2020-12-17 13:01:40|665.7|662.7|666.09|663.09|666.2|663.2|665.7|662.7|25
1608210110000|2020-12-17 13:01:50|666.16|663.16|666.03|663.03|666.16|663.16|665.94|662.94|15
1608210120000|2020-12-17 13:02:00|665.97|662.97|665.78|662.78|666.19|663.19|665.78|662.78|18
1608210130000|2020-12-17 13:02:10|665.77|662.77|665.96|662.96|665.99|662.99|665.77|662.77|20
1608210140000|2020-12-17 13:02:20|665.99|662.99|665.94|662.94|666|663|665.94|662.94|12
1608210150000|2020-12-17 13:02:30|665.96|662.96|665.98|662.98|666.05|663.05|665.96|662.96|10
1608210160000|2020-12-17 13:02:40|665.92|662.92|665.78|662.78|665.92|662.92|665.73|662.73|24
1608210170000|2020-12-17 13:02:50|665.74|662.74|665.79|662.79|665.8|662.8|665.67|662.67|19
1608210180000|2020-12-17 13:03:00|665.81|662.81|665.76|662.76|665.83|662.83|665.74|662.74|12
1608210190000|2020-12-17 13:03:10|665.77|662.77|665.77|662.77|665.79|662.79|665.73|662.73|10
1608210200000|2020-12-17 13:03:20|665.78|662.78|665.77|662.77|665.79|662.79|665.77|662.77|4
1608210210000|2020-12-17 13:03:30|665.76|662.76|665.82|662.82|665.82|662.82|665.76|662.76|15
1608210220000|2020-12-17 13:03:40|665.81|662.81|665.76|662.76|665.82|662.82|665.73|662.73|16
1608210230000|2020-12-17 13:03:50|665.77|662.77|665.59|662.59|665.77|662.77|665.28|662.28|24
1608210240000|2020-12-17 13:04:00|665.61|662.61|666|663|666|663|665.61|662.61|22
1608210250000|2020-12-17 13:04:10|665.95|662.95|666.29|663.29|666.3|663.3|665.94|662.94|16
1608210260000|2020-12-17 13:04:20|666.3|663.3|666.64|663.64|666.64|663.64|666.27|663.27|11
1608210270000|2020-12-17 13:04:30|666.65|663.65|666.69|663.69|666.78|663.78|666.57|663.57|11
1608210280000|2020-12-17 13:04:40|666.7|663.7|666.52|663.52|666.73|663.73|666.38|663.38|20
1608210290000|2020-12-17 13:04:50|666.5|663.5|666.67|663.67|666.67|663.67|666.47|663.47|23
1608210300000|2020-12-17 13:05:00|666.64|663.64|666.75|663.75|666.81|663.81|666.63|663.63|12
1608210310000|2020-12-17 13:05:10|666.66|663.66|666.76|663.76|666.76|663.76|666.66|663.66|2
1608210320000|2020-12-17 13:05:20|666.8|663.8|667.35|664.35|667.38|664.38|666.8|663.8|16
1608210330000|2020-12-17 13:05:30|667.28|664.28|667.37|664.37|667.41|664.41|667.28|664.28|10
1608210340000|2020-12-17 13:05:40|667.35|664.35|667.52|664.52|667.52|664.52|667.28|664.28|6
1608210350000|2020-12-17 13:05:50|667.53|664.53|667.69|664.69|667.69|664.69|667.53|664.53|9
1608210360000|2020-12-17 13:06:00|667.68|664.68|667.26|664.26|667.68|664.68|667.22|664.22|19
1608210370000|2020-12-17 13:06:10|667.23|664.23|666.98|663.98|667.31|664.31|666.83|663.83|27
1608210380000|2020-12-17 13:06:20|666.99|663.99|666.95|663.95|667|664|666.89|663.89|7
1608210390000|2020-12-17 13:06:30|666.88|663.88|666.89|663.89|666.89|663.89|666.85|663.85|11
1608210400000|2020-12-17 13:06:40|666.9|663.9|666.97|663.97|667.15|664.15|666.9|663.9|23
1608210410000|2020-12-17 13:06:50|666.96|663.96|667|664|667.04|664.04|666.91|663.91|13
1608210420000|2020-12-17 13:07:00|667.01|664.01|667.13|664.13|667.27|664.27|667.01|664.01|12
1608210430000|2020-12-17 13:07:10|667.16|664.16|667.14|664.14|667.19|664.19|667.12|664.12|12
1608210440000|2020-12-17 13:07:20|667.15|664.15|667.07|664.07|667.15|664.15|667.07|664.07|14
1608210450000|2020-12-17 13:07:30|667.08|664.08|666.54|663.54|667.14|664.14|666.54|663.54|19
1608210460000|2020-12-17 13:07:40|666.55|663.55|666.47|663.47|666.66|663.66|666.46|663.46|11
1608210470000|2020-12-17 13:07:50|666.41|663.41|666.32|663.32|666.58|663.58|666.28|663.28|20
1608210480000|2020-12-17 13:08:00|666.34|663.34|666.34|663.34|666.34|663.34|666.28|663.28|7
1608210490000|2020-12-17 13:08:10|666.35|663.35|666.72|663.72|666.72|663.72|666.07|663.07|20
1608210500000|2020-12-17 13:08:20|666.7|663.7|666.98|663.98|666.99|663.99|666.7|663.7|11
1608210510000|2020-12-17 13:08:30|666.97|663.97|666.4|663.4|666.97|663.97|666.4|663.4|21
1608210520000|2020-12-17 13:08:40|666.3|663.3|666.59|663.59|666.7|663.7|666.3|663.3|17
1608210530000|2020-12-17 13:08:50|666.64|663.64|666.38|663.38|666.64|663.64|666.35|663.35|20
1608210540000|2020-12-17 13:09:00|666.37|663.37|666.35|663.35|666.44|663.44|666.32|663.32|19
1608210550000|2020-12-17 13:09:10|666.28|663.28|666.23|663.23|666.39|663.39|666.23|663.23|17
1608210560000|2020-12-17 13:09:20|666.3|663.3|666.24|663.24|666.32|663.32|666.24|663.24|9
1608210570000|2020-12-17 13:09:30|666.26|663.26|666.04|663.04|666.26|663.26|665.94|662.94|11
1608210580000|2020-12-17 13:09:40|666.07|663.07|666.13|663.13|666.13|663.13|666.04|663.04|7
1608210590000|2020-12-17 13:09:50|666.15|663.15|666.1|663.1|666.21|663.21|666.03|663.03|17
1608210600000|2020-12-17 13:10:00|666.09|663.09|665.86|662.86|666.1|663.1|665.57|662.57|23
1608210610000|2020-12-17 13:10:10|665.88|662.88|666.02|663.02|666.04|663.04|665.88|662.88|13
1608210620000|2020-12-17 13:10:20|666.13|663.13|665.95|662.95|666.28|663.28|665.95|662.95|27
1608210630000|2020-12-17 13:10:30|665.94|662.94|665.49|662.49|665.96|662.96|665.49|662.49|19
1608210640000|2020-12-17 13:10:40|665.42|662.42|665.49|662.49|665.49|662.49|665.3|662.3|20
1608210650000|2020-12-17 13:10:50|665.51|662.51|665.45|662.45|665.55|662.55|665.41|662.41|15
1608210660000|2020-12-17 13:11:00|665.43|662.43|665.35|662.35|665.6|662.6|665.27|662.27|26
1608210670000|2020-12-17 13:11:10|665.33|662.33|665.06|662.06|665.33|662.33|664.95|661.95|17
1608210680000|2020-12-17 13:11:20|665.04|662.04|664.69|661.69|665.12|662.12|664.68|661.68|21
1608210690000|2020-12-17 13:11:30|664.68|661.68|664.73|661.73|664.87|661.87|664.65|661.65|17
1608210700000|2020-12-17 13:11:40|664.72|661.72|664.9|661.9|664.97|661.97|664.69|661.69|23
1608210710000|2020-12-17 13:11:50|664.92|661.92|664.93|661.93|664.93|661.93|664.81|661.81|19
1608210720000|2020-12-17 13:12:00|664.88|661.88|664.86|661.86|664.96|661.96|664.86|661.86|16
1608210730000|2020-12-17 13:12:10|664.91|661.91|664.88|661.88|664.91|661.91|664.85|661.85|8
1608210740000|2020-12-17 13:12:20|664.91|661.91|664.76|661.76|664.91|661.91|664.76|661.76|10
1608210750000|2020-12-17 13:12:30|664.78|661.78|664.76|661.76|664.78|661.78|664.75|661.75|7
1608210760000|2020-12-17 13:12:40|664.77|661.77|665.12|662.12|665.13|662.13|664.76|661.76|18
1608210770000|2020-12-17 13:12:50|665.13|662.13|665.25|662.25|665.25|662.25|665.12|662.12|11
1608210780000|2020-12-17 13:13:00|665.22|662.22|665.11|662.11|665.31|662.31|665.11|662.11|11
1608210790000|2020-12-17 13:13:10|665.09|662.09|665.1|662.1|665.12|662.12|665.07|662.07|12
1608210800000|2020-12-17 13:13:20|665.11|662.11|665.11|662.11|665.11|662.11|665.1|662.1|3
1608210810000|2020-12-17 13:13:30|665.09|662.09|664.99|661.99|665.09|662.09|664.96|661.96|27
1608210820000|2020-12-17 13:13:40|665.04|662.04|664.96|661.96|665.04|662.04|664.94|661.94|13
1608210830000|2020-12-17 13:13:50|664.95|661.95|665.1|662.1|665.1|662.1|664.94|661.94|16
1608210840000|2020-12-17 13:14:00|665.11|662.11|665.07|662.07|665.11|662.11|665.04|662.04|17
1608210850000|2020-12-17 13:14:10|665.05|662.05|665.02|662.02|665.05|662.05|665.01|662.01|11
1608210860000|2020-12-17 13:14:20|665.01|662.01|665.09|662.09|665.09|662.09|665.01|662.01|10
1608210870000|2020-12-17 13:14:30|665.1|662.1|665.64|662.64|665.66|662.66|665.1|662.1|20
1608210880000|2020-12-17 13:14:40|665.65|662.65|665.18|662.18|665.72|662.72|665.18|662.18|30
1608210890000|2020-12-17 13:14:50|665.17|662.17|665.18|662.18|665.19|662.19|664.93|661.93|22
1608210900000|2020-12-17 13:15:00|665.16|662.16|665.15|662.15|665.16|662.16|665.15|662.15|4
1608210910000|2020-12-17 13:15:10|665.14|662.14|665.14|662.14|665.15|662.15|665.14|662.14|3
1608210920000|2020-12-17 13:15:20|665.13|662.13|664.89|661.89|665.13|662.13|664.89|661.89|19
1608210930000|2020-12-17 13:15:30|664.9|661.9|664.97|661.97|664.97|661.97|664.89|661.89|11
1608210940000|2020-12-17 13:15:40|664.96|661.96|664.89|661.89|664.96|661.96|664.89|661.89|16
1608210950000|2020-12-17 13:15:50|664.9|661.9|664.77|661.77|664.92|661.92|664.77|661.77|20
1608210960000|2020-12-17 13:16:00|664.74|661.74|664.67|661.67|664.74|661.74|664.66|661.66|11
1608210970000|2020-12-17 13:16:10|664.64|661.64|664.78|661.78|664.83|661.83|664.64|661.64|13
1608210980000|2020-12-17 13:16:20|664.79|661.79|664.85|661.85|664.86|661.86|664.79|661.79|5
1608210990000|2020-12-17 13:16:30|664.77|661.77|664.01|661.01|664.8|661.8|664.01|661.01|27
1608211000000|2020-12-17 13:16:40|664.02|661.02|663.53|660.53|664.02|661.02|663.51|660.51|20
1608211010000|2020-12-17 13:16:50|663.54|660.54|663.98|660.98|664.01|661.01|663.43|660.43|21
1608211020000|2020-12-17 13:17:00|663.99|660.99|664.11|661.11|664.17|661.17|663.93|660.93|22
1608211030000|2020-12-17 13:17:10|664.12|661.12|663.99|660.99|664.14|661.14|663.9|660.9|18
1608211040000|2020-12-17 13:17:20|664|661|664.09|661.09|664.16|661.16|663.83|660.83|22
1608211050000|2020-12-17 13:17:30|664.16|661.16|664.3|661.3|664.3|661.3|663.92|660.92|22
1608211060000|2020-12-17 13:17:40|664.29|661.29|664.3|661.3|664.42|661.42|664.27|661.27|17
1608211070000|2020-12-17 13:17:50|664.41|661.41|664.28|661.28|664.41|661.41|664.27|661.27|10
1608211080000|2020-12-17 13:18:00|664.24|661.24|663.64|660.64|664.24|661.24|663.62|660.62|26
1608211090000|2020-12-17 13:18:10|663.59|660.59|663.82|660.82|663.82|660.82|663.59|660.59|19
1608211100000|2020-12-17 13:18:20|663.8|660.8|663.81|660.81|663.9|660.9|663.8|660.8|15
1608211110000|2020-12-17 13:18:30|663.82|660.82|663.72|660.72|663.83|660.83|663.69|660.69|16
1608211120000|2020-12-17 13:18:40|663.69|660.69|663.78|660.78|663.92|660.92|663.66|660.66|22
1608211130000|2020-12-17 13:18:50|663.72|660.72|663.78|660.78|663.79|660.79|663.59|660.59|27
1608211140000|2020-12-17 13:19:00|663.75|660.75|663.91|660.91|663.93|660.93|663.75|660.75|11
1608211150000|2020-12-17 13:19:10|663.92|660.92|663.89|660.89|663.97|660.97|663.88|660.88|11
1608211160000|2020-12-17 13:19:20|663.91|660.91|663.8|660.8|663.92|660.92|663.73|660.73|16
1608211170000|2020-12-17 13:19:30|663.78|660.78|663.83|660.83|663.84|660.84|663.78|660.78|13
1608211180000|2020-12-17 13:19:40|663.82|660.82|664.06|661.06|664.06|661.06|663.82|660.82|11
1608211190000|2020-12-17 13:19:50|663.99|660.99|664.01|661.01|664.02|661.02|663.92|660.92|16
1608211200000|2020-12-17 13:20:00|664.02|661.02|664.08|661.08|664.09|661.09|663.89|660.89|15
1608211210000|2020-12-17 13:20:10|664.09|661.09|664.03|661.03|664.09|661.09|664.03|661.03|9
1608211220000|2020-12-17 13:20:20|663.98|660.98|663.94|660.94|663.99|660.99|663.92|660.92|10
1608211230000|2020-12-17 13:20:30|663.91|660.91|663.95|660.95|663.96|660.96|663.91|660.91|4
1608211240000|2020-12-17 13:20:40|663.94|660.94|664.03|661.03|664.06|661.06|663.94|660.94|13
1608211250000|2020-12-17 13:20:50|664.04|661.04|664.07|661.07|664.07|661.07|664.04|661.04|6
1608211260000|2020-12-17 13:21:00|664.06|661.06|663.81|660.81|664.07|661.07|663.81|660.81|13
1608211270000|2020-12-17 13:21:10|663.82|660.82|663.69|660.69|663.82|660.82|663.69|660.69|14
1608211280000|2020-12-17 13:21:20|663.67|660.67|663.68|660.68|663.69|660.69|663.65|660.65|6
1608211290000|2020-12-17 13:21:30|663.64|660.64|663.6|660.6|663.7|660.7|663.58|660.58|6
1608211300000|2020-12-17 13:21:40|663.56|660.56|663.34|660.34|663.57|660.57|663.34|660.34|14
1608211310000|2020-12-17 13:21:50|663.35|660.35|663.13|660.13|663.35|660.35|663.12|660.12|15
1608211320000|2020-12-17 13:22:00|663.12|660.12|663.2|660.2|663.22|660.22|663.11|660.11|14
1608211330000|2020-12-17 13:22:10|663.21|660.21|663.15|660.15|663.23|660.23|663.15|660.15|13
1608211340000|2020-12-17 13:22:20|663.19|660.19|663.19|660.19|663.34|660.34|663.19|660.19|14
1608211350000|2020-12-17 13:22:30|663.23|660.23|663.2|660.2|663.23|660.23|663.11|660.11|12
1608211360000|2020-12-17 13:22:40|663.21|660.21|663.03|660.03|663.21|660.21|663.03|660.03|15
1608211370000|2020-12-17 13:22:50|662.98|659.98|662.79|659.79|663.03|660.03|662.78|659.78|15
1608211380000|2020-12-17 13:23:00|662.8|659.8|662.89|659.89|662.9|659.9|662.8|659.8|8
1608211390000|2020-12-17 13:23:10|662.9|659.9|663.04|660.04|663.04|660.04|662.87|659.87|12
1608211400000|2020-12-17 13:23:20|663.13|660.13|663.42|660.42|663.42|660.42|663.09|660.09|19
1608211410000|2020-12-17 13:23:30|663.44|660.44|663.29|660.29|663.45|660.45|663.18|660.18|18
1608211420000|2020-12-17 13:23:40|663.27|660.27|663.45|660.45|663.5|660.5|663.26|660.26|17
1608211430000|2020-12-17 13:23:50|663.38|660.38|663.6|660.6|663.64|660.64|663.38|660.38|20
1608211440000|2020-12-17 13:24:00|663.51|660.51|663.51|660.51|663.61|660.61|663.51|660.51|13
1608211450000|2020-12-17 13:24:10|663.52|660.52|663.35|660.35|663.53|660.53|663.33|660.33|17
1608211460000|2020-12-17 13:24:20|663.38|660.38|663.42|660.42|663.5|660.5|663.38|660.38|13
1608211470000|2020-12-17 13:24:30|663.38|660.38|663.48|660.48|663.48|660.48|663.38|660.38|12
1608211480000|2020-12-17 13:24:40|663.47|660.47|663.5|660.5|663.52|660.52|663.38|660.38|14
1608211490000|2020-12-17 13:24:50|663.55|660.55|663.63|660.63|663.63|660.63|663.38|660.38|27
1608211500000|2020-12-17 13:25:00|663.61|660.61|663.53|660.53|663.62|660.62|663.53|660.53|9
1608211510000|2020-12-17 13:25:10|663.52|660.52|663.38|660.38|663.52|660.52|663.37|660.37|18
1608211520000|2020-12-17 13:25:20|663.39|660.39|663.49|660.49|663.51|660.51|663.39|660.39|22
1608211530000|2020-12-17 13:25:30|663.54|660.54|663.31|660.31|663.54|660.54|663.28|660.28|17
1608211540000|2020-12-17 13:25:40|663.29|660.29|663.62|660.62|663.62|660.62|663.29|660.29|18
1608211550000|2020-12-17 13:25:50|663.49|660.49|663.49|660.49|663.66|660.66|663.34|660.34|20
1608211560000|2020-12-17 13:26:00|663.4|660.4|663.51|660.51|663.51|660.51|663.4|660.4|3
1608211570000|2020-12-17 13:26:10|663.41|660.41|663.55|660.55|663.57|660.57|663.41|660.41|6
1608211580000|2020-12-17 13:26:20|663.56|660.56|663.56|660.56|663.56|660.56|663.56|660.56|1
1608211590000|2020-12-17 13:26:30|663.63|660.63|663.88|660.88|663.88|660.88|663.63|660.63|14
1608211600000|2020-12-17 13:26:40|663.89|660.89|663.89|660.89|663.89|660.89|663.72|660.72|3
1608211610000|2020-12-17 13:26:50|663.72|660.72|664.33|661.33|664.43|661.43|663.65|660.65|17
1608211620000|2020-12-17 13:27:00|664.52|661.52|664.59|661.59|664.61|661.61|664.52|661.52|8
1608211630000|2020-12-17 13:27:10|664.58|661.58|664.4|661.4|664.59|661.59|664.4|661.4|12
1608211640000|2020-12-17 13:27:20|664.36|661.36|664.54|661.54|664.54|661.54|664.36|661.36|23
1608211650000|2020-12-17 13:27:30|664.55|661.55|664.48|661.48|664.55|661.55|664.41|661.41|12
1608211660000|2020-12-17 13:27:40|664.47|661.47|664.14|661.14|664.47|661.47|664.05|661.05|23
1608211670000|2020-12-17 13:27:50|664.13|661.13|664.01|661.01|664.14|661.14|663.96|660.96|14
1608211680000|2020-12-17 13:28:00|663.97|660.97|663.74|660.74|663.97|660.97|663.73|660.73|9
1608211690000|2020-12-17 13:28:10|663.76|660.76|663.73|660.73|663.76|660.76|663.73|660.73|5
1608211700000|2020-12-17 13:28:20|663.75|660.75|663.79|660.79|663.83|660.83|663.64|660.64|15
1608211710000|2020-12-17 13:28:30|663.78|660.78|663.88|660.88|663.91|660.91|663.76|660.76|24
1608211720000|2020-12-17 13:28:40|663.93|660.93|664.41|661.41|664.41|661.41|663.88|660.88|16
1608211730000|2020-12-17 13:28:50|664.37|661.37|664.32|661.32|664.4|661.4|664.3|661.3|11
1608211740000|2020-12-17 13:29:00|664.36|661.36|664.4|661.4|664.44|661.44|664.18|661.18|17
1608211750000|2020-12-17 13:29:10|664.39|661.39|664.56|661.56|664.56|661.56|664.39|661.39|5
1608211760000|2020-12-17 13:29:20|664.54|661.54|664.72|661.72|664.78|661.78|664.47|661.47|15
1608211770000|2020-12-17 13:29:30|664.71|661.71|664.71|661.71|664.72|661.72|664.63|661.63|17
1608211780000|2020-12-17 13:29:40|664.72|661.72|664.82|661.82|664.84|661.84|664.63|661.63|16
1608211790000|2020-12-17 13:29:50|664.88|661.88|664.9|661.9|664.92|661.92|664.81|661.81|15
1608211800000|2020-12-17 13:30:00|664.94|661.94|664.95|661.95|664.95|661.95|664.94|661.94|2
1608211810000|2020-12-17 13:30:10|664.87|661.87|664.84|661.84|664.9|661.9|664.77|661.77|18
1608211820000|2020-12-17 13:30:20|664.81|661.81|664.73|661.73|664.95|661.95|664.73|661.73|19
1608211830000|2020-12-17 13:30:30|664.78|661.78|664.8|661.8|664.83|661.83|664.77|661.77|9
1608211840000|2020-12-17 13:30:40|664.76|661.76|664.76|661.76|664.78|661.78|664.71|661.71|10
1608211850000|2020-12-17 13:30:50|664.77|661.77|664.6|661.6|664.89|661.89|664.6|661.6|22
1608211860000|2020-12-17 13:31:00|664.61|661.61|664.81|661.81|664.84|661.84|664.61|661.61|19
1608211870000|2020-12-17 13:31:10|664.82|661.82|664.82|661.82|664.87|661.87|664.82|661.82|6
1608211880000|2020-12-17 13:31:20|664.87|661.87|665.08|662.08|665.08|662.08|664.81|661.81|6
1608211890000|2020-12-17 13:31:30|665.1|662.1|665.22|662.22|665.22|662.22|665.1|662.1|5
1608211900000|2020-12-17 13:31:40|665.23|662.23|665.24|662.24|665.24|662.24|665.23|662.23|2
1608211910000|2020-12-17 13:31:50|665.21|662.21|665.24|662.24|665.24|662.24|665.21|662.21|7
1608211920000|2020-12-17 13:32:00|665.34|662.34|665.35|662.35|665.42|662.42|665.28|662.28|13
1608211930000|2020-12-17 13:32:10|665.29|662.29|665.48|662.48|665.48|662.48|665.29|662.29|13
1608211940000|2020-12-17 13:32:20|665.46|662.46|665.36|662.36|665.5|662.5|665.36|662.36|10
1608211950000|2020-12-17 13:32:30|665.39|662.39|665.51|662.51|665.51|662.51|665.39|662.39|16
1608211960000|2020-12-17 13:32:40|665.53|662.53|665.54|662.54|665.54|662.54|665.52|662.52|5
1608211970000|2020-12-17 13:32:50|665.57|662.57|666.21|663.21|666.26|663.26|665.54|662.54|22
1608211980000|2020-12-17 13:33:00|666.26|663.26|666.52|663.52|666.57|663.57|666.26|663.26|14
1608211990000|2020-12-17 13:33:10|666.48|663.48|666.24|663.24|666.5|663.5|666.23|663.23|19
1608212000000|2020-12-17 13:33:20|666.22|663.22|666.1|663.1|666.22|663.22|665.99|662.99|24
1608212010000|2020-12-17 13:33:30|666.12|663.12|666|663|666.24|663.24|666|663|24
1608212020000|2020-12-17 13:33:40|665.98|662.98|666.04|663.04|666.05|663.05|665.98|662.98|15
1608212030000|2020-12-17 13:33:50|666.05|663.05|666.21|663.21|666.23|663.23|666.05|663.05|11
1608212040000|2020-12-17 13:34:00|666.23|663.23|665.97|662.97|666.23|663.23|665.93|662.93|22
1608212050000|2020-12-17 13:34:10|665.98|662.98|666.03|663.03|666.03|663.03|665.98|662.98|12
1608212060000|2020-12-17 13:34:20|666.04|663.04|666.17|663.17|666.17|663.17|666.04|663.04|17
1608212070000|2020-12-17 13:34:30|666.18|663.18|666.17|663.17|666.19|663.19|666.11|663.11|19
1608212080000|2020-12-17 13:34:40|666.16|663.16|666.16|663.16|666.18|663.18|666.13|663.13|10
1608212090000|2020-12-17 13:34:50|666.15|663.15|666.2|663.2|666.2|663.2|666.06|663.06|13
1608212100000|2020-12-17 13:35:00|666.11|663.11|666.14|663.14|666.17|663.17|666.1|663.1|16
1608212110000|2020-12-17 13:35:10|666.15|663.15|666.19|663.19|666.21|663.21|666.15|663.15|5
1608212120000|2020-12-17 13:35:20|666.2|663.2|666.2|663.2|666.2|663.2|666.2|663.2|1
1608212130000|2020-12-17 13:35:30|666.09|663.09|665.98|662.98|666.09|663.09|665.91|662.91|15
1608212140000|2020-12-17 13:35:40|665.97|662.97|666.01|663.01|666.01|663.01|665.96|662.96|6
1608212150000|2020-12-17 13:35:50|666.02|663.02|666.24|663.24|666.24|663.24|666.02|663.02|11
1608212160000|2020-12-17 13:36:00|666.2|663.2|666.24|663.24|666.25|663.25|666.2|663.2|11
1608212170000|2020-12-17 13:36:10|666.23|663.23|666.32|663.32|666.38|663.38|666.23|663.23|4
1608212180000|2020-12-17 13:36:20|666.33|663.33|666.27|663.27|666.45|663.45|666.26|663.26|22
1608212190000|2020-12-17 13:36:30|666.26|663.26|666.39|663.39|666.4|663.4|666.25|663.25|14
1608212200000|2020-12-17 13:36:40|666.4|663.4|666.36|663.36|666.4|663.4|666.36|663.36|5
1608212210000|2020-12-17 13:36:50|666.37|663.37|666.38|663.38|666.38|663.38|666.37|663.37|2
1608212220000|2020-12-17 13:37:00|666.39|663.39|666.39|663.39|666.39|663.39|666.38|663.38|3
1608212230000|2020-12-17 13:37:10|666.38|663.38|666.39|663.39|666.39|663.39|666.38|663.38|2
1608212240000|2020-12-17 13:37:20|666.38|663.38|666.25|663.25|666.38|663.38|666.22|663.22|13
1608212250000|2020-12-17 13:37:30|666.23|663.23|666.35|663.35|666.37|663.37|666.23|663.23|12
1608212260000|2020-12-17 13:37:40|666.36|663.36|666.39|663.39|666.39|663.39|666.29|663.29|13
1608212270000|2020-12-17 13:37:50|666.38|663.38|666.4|663.4|666.4|663.4|666.38|663.38|7
1608212280000|2020-12-17 13:38:00|666.38|663.38|666.39|663.39|666.4|663.4|666.35|663.35|5
1608212290000|2020-12-17 13:38:10|666.36|663.36|666.49|663.49|666.52|663.52|666.34|663.34|14
1608212300000|2020-12-17 13:38:20|666.5|663.5|666.53|663.53|666.54|663.54|666.46|663.46|15
1608212310000|2020-12-17 13:38:30|666.51|663.51|666.7|663.7|666.7|663.7|666.43|663.43|14
1608212320000|2020-12-17 13:38:40|666.75|663.75|666.75|663.75|666.75|663.75|666.73|663.73|8
1608212330000|2020-12-17 13:38:50|666.72|663.72|666.7|663.7|666.78|663.78|666.68|663.68|6
1608212340000|2020-12-17 13:39:00|666.72|663.72|666.72|663.72|666.74|663.74|666.71|663.71|11
1608212350000|2020-12-17 13:39:10|666.73|663.73|666.83|663.83|666.92|663.92|666.7|663.7|12
1608212360000|2020-12-17 13:39:20|666.85|663.85|666.77|663.77|666.86|663.86|666.77|663.77|16
1608212370000|2020-12-17 13:39:30|666.75|663.75|666.78|663.78|666.79|663.79|666.72|663.72|11
1608212380000|2020-12-17 13:39:40|666.79|663.79|666.87|663.87|667.1|664.1|666.79|663.79|22
1608212390000|2020-12-17 13:39:50|666.84|663.84|666.84|663.84|666.9|663.9|666.82|663.82|20
1608212400000|2020-12-17 13:40:00|666.86|663.86|666.75|663.75|666.86|663.86|666.54|663.54|17
1608212410000|2020-12-17 13:40:10|666.69|663.69|666.76|663.76|666.76|663.76|666.64|663.64|10
1608212420000|2020-12-17 13:40:20|666.73|663.73|666.51|663.51|666.74|663.74|666.5|663.5|18
1608212430000|2020-12-17 13:40:30|666.52|663.52|666.54|663.54|666.55|663.55|666.52|663.52|7
1608212440000|2020-12-17 13:40:40|666.55|663.55|666.63|663.63|666.63|663.63|666.55|663.55|8
1608212450000|2020-12-17 13:40:50|666.61|663.61|666.56|663.56|666.61|663.61|666.53|663.53|10
1608212460000|2020-12-17 13:41:00|666.57|663.57|666.74|663.74|666.74|663.74|666.57|663.57|17
1608212470000|2020-12-17 13:41:10|666.73|663.73|666.71|663.71|666.74|663.74|666.71|663.71|10
1608212480000|2020-12-17 13:41:20|666.77|663.77|666.96|663.96|667.01|664.01|666.75|663.75|9
1608212490000|2020-12-17 13:41:30|666.93|663.93|666.91|663.91|666.93|663.93|666.78|663.78|17
1608212500000|2020-12-17 13:41:40|666.89|663.89|666.96|663.96|667.01|664.01|666.89|663.89|13
1608212510000|2020-12-17 13:41:50|666.97|663.97|667.03|664.03|667.03|664.03|666.95|663.95|10
1608212520000|2020-12-17 13:42:00|667|664|666.92|663.92|667.03|664.03|666.92|663.92|10
1608212530000|2020-12-17 13:42:10|666.91|663.91|666.33|663.33|666.91|663.91|666.27|663.27|31
1608212540000|2020-12-17 13:42:20|666.34|663.34|666.12|663.12|666.34|663.34|666.11|663.11|14
1608212550000|2020-12-17 13:42:30|666.11|663.11|666.01|663.01|666.14|663.14|665.88|662.88|24
1608212560000|2020-12-17 13:42:40|665.84|662.84|665.13|662.13|665.84|662.84|665.02|662.02|25
1608212570000|2020-12-17 13:42:50|665.17|662.17|664.94|661.94|665.18|662.18|664.93|661.93|22
1608212580000|2020-12-17 13:43:00|664.95|661.95|663.99|660.99|664.95|661.95|663.97|660.97|29
1608212590000|2020-12-17 13:43:10|663.98|660.98|663.97|660.97|664.06|661.06|663.93|660.93|23
1608212600000|2020-12-17 13:43:20|663.95|660.95|664.3|661.3|664.3|661.3|663.92|660.92|22
1608212610000|2020-12-17 13:43:30|664.33|661.33|664.26|661.26|664.37|661.37|664.22|661.22|15
1608212620000|2020-12-17 13:43:40|664.28|661.28|664.24|661.24|664.38|661.38|664.24|661.24|15
1608212630000|2020-12-17 13:43:50|664.25|661.25|664.27|661.27|664.46|661.46|664.23|661.23|22
1608212640000|2020-12-17 13:44:00|664.26|661.26|664.19|661.19|664.26|661.26|664.09|661.09|13
1608212650000|2020-12-17 13:44:10|664.17|661.17|664.12|661.12|664.26|661.26|664.12|661.12|10
1608212660000|2020-12-17 13:44:20|664.15|661.15|664.25|661.25|664.25|661.25|664.15|661.15|9
1608212670000|2020-12-17 13:44:30|664.26|661.26|664.56|661.56|664.56|661.56|664.15|661.15|20
1608212680000|2020-12-17 13:44:40|664.5|661.5|664.87|661.87|664.87|661.87|664.5|661.5|12
1608212690000|2020-12-17 13:44:50|664.88|661.88|665.08|662.08|665.14|662.14|664.88|661.88|15
1608212700000|2020-12-17 13:45:00|665.14|662.14|665.7|662.7|665.75|662.75|665.14|662.14|27
1608212710000|2020-12-17 13:45:10|665.69|662.69|665.78|662.78|665.78|662.78|665.47|662.47|23
1608212720000|2020-12-17 13:45:20|665.89|662.89|665.87|662.87|666.13|663.13|665.51|662.51|27
1608212730000|2020-12-17 13:45:30|665.88|662.88|665.9|662.9|665.9|662.9|665.7|662.7|7
1608212740000|2020-12-17 13:45:40|666.66|663.66|666.71|663.71|666.81|663.81|666.39|663.39|21
1608212750000|2020-12-17 13:45:50|666.62|663.62|667.36|664.36|667.39|664.39|666.46|663.46|29
1608212760000|2020-12-17 13:46:00|667.37|664.37|667.74|664.74|667.78|664.78|667.33|664.33|21
1608212770000|2020-12-17 13:46:10|667.79|664.79|667.28|664.28|667.83|664.83|667.27|664.27|27
1608212780000|2020-12-17 13:46:20|667.25|664.25|667.66|664.66|667.66|664.66|667.2|664.2|23
1608212790000|2020-12-17 13:46:30|667.61|664.61|667.89|664.89|667.89|664.89|667.6|664.6|22
1608212800000|2020-12-17 13:46:40|667.88|664.88|667.93|664.93|667.93|664.93|667.85|664.85|12
1608212810000|2020-12-17 13:46:50|667.92|664.92|667.75|664.75|667.92|664.92|667.75|664.75|19
1608212820000|2020-12-17 13:47:00|667.72|664.72|667.91|664.91|667.91|664.91|667.59|664.59|24
1608212830000|2020-12-17 13:47:10|667.87|664.87|667.94|664.94|667.96|664.96|667.87|664.87|14
1608212840000|2020-12-17 13:47:20|667.96|664.96|667.85|664.85|667.98|664.98|667.85|664.85|20
1608212850000|2020-12-17 13:47:30|667.84|664.84|668.04|665.04|668.04|665.04|667.76|664.76|27
1608212860000|2020-12-17 13:47:40|668|665|668.08|665.08|668.1|665.1|667.95|664.95|29
1608212870000|2020-12-17 13:47:50|668.09|665.09|668.38|665.38|668.41|665.41|668.08|665.08|18
1608212880000|2020-12-17 13:48:00|668.4|665.4|668.62|665.62|668.67|665.67|668.35|665.35|19
1608212890000|2020-12-17 13:48:10|668.71|665.71|668.31|665.31|668.71|665.71|668.29|665.29|24
1608212900000|2020-12-17 13:48:20|668.32|665.32|668.4|665.4|668.42|665.42|668.32|665.32|31
1608212910000|2020-12-17 13:48:30|668.36|665.36|668.29|665.29|668.41|665.41|668.29|665.29|30
1608212920000|2020-12-17 13:48:40|668.28|665.28|668.21|665.21|668.28|665.28|668.2|665.2|14
1608212930000|2020-12-17 13:48:50|668.22|665.22|668.44|665.44|668.44|665.44|668.2|665.2|25
1608212940000|2020-12-17 13:49:00|668.42|665.42|668.44|665.44|668.51|665.51|668.41|665.41|25
1608212950000|2020-12-17 13:49:10|668.47|665.47|668.57|665.57|668.57|665.57|668.43|665.43|21
1608212960000|2020-12-17 13:49:20|668.6|665.6|668.68|665.68|668.68|665.68|668.57|665.57|25
1608212970000|2020-12-17 13:49:30|668.65|665.65|668.53|665.53|668.65|665.65|668.52|665.52|28
1608212980000|2020-12-17 13:49:40|668.52|665.52|668.78|665.78|668.78|665.78|668.52|665.52|19
1608212990000|2020-12-17 13:49:50|668.77|665.77|668.58|665.58|668.79|665.79|668.56|665.56|13
1608213000000|2020-12-17 13:50:00|668.59|665.59|668.71|665.71|668.71|665.71|668.51|665.51|25
1608213010000|2020-12-17 13:50:10|668.72|665.72|668.81|665.81|669.07|666.07|668.6|665.6|30
1608213020000|2020-12-17 13:50:20|668.78|665.78|668.85|665.85|668.89|665.89|668.73|665.73|19
1608213030000|2020-12-17 13:50:30|668.84|665.84|668.8|665.8|668.9|665.9|668.79|665.79|23
1608213040000|2020-12-17 13:50:40|668.79|665.79|668.76|665.76|668.84|665.84|668.73|665.73|24
1608213050000|2020-12-17 13:50:50|668.77|665.77|668.89|665.89|668.89|665.89|668.75|665.75|17
1608213060000|2020-12-17 13:51:00|668.84|665.84|668.84|665.84|668.95|665.95|668.82|665.82|24
1608213070000|2020-12-17 13:51:10|668.87|665.87|668.91|665.91|668.93|665.93|668.83|665.83|29
1608213080000|2020-12-17 13:51:20|668.92|665.92|669.08|666.08|669.18|666.18|668.86|665.86|26
1608213090000|2020-12-17 13:51:30|669.1|666.1|669.22|666.22|669.25|666.25|669.07|666.07|26
1608213100000|2020-12-17 13:51:40|669.25|666.25|669.16|666.16|669.25|666.25|669.12|666.12|34
1608213110000|2020-12-17 13:51:50|669.18|666.18|669.34|666.34|669.37|666.37|669.16|666.16|28
1608213120000|2020-12-17 13:52:00|669.3|666.3|669.31|666.31|669.34|666.34|669.27|666.27|23
1608213130000|2020-12-17 13:52:10|669.29|666.29|669.27|666.27|669.33|666.33|669.26|666.26|24
1608213140000|2020-12-17 13:52:20|669.25|666.25|669.1|666.1|669.25|666.25|669.1|666.1|23
1608213150000|2020-12-17 13:52:30|669.09|666.09|668.87|665.87|669.1|666.1|668.85|665.85|23
1608213160000|2020-12-17 13:52:40|668.86|665.86|667.8|664.8|668.86|665.86|667.8|664.8|32
1608213170000|2020-12-17 13:52:50|667.63|664.63|667.09|664.09|667.63|664.63|667.09|664.09|33
1608213180000|2020-12-17 13:53:00|667.08|664.08|667.22|664.22|667.28|664.28|667.08|664.08|36
1608213190000|2020-12-17 13:53:10|667.21|664.21|667.24|664.24|667.28|664.28|667.13|664.13|24
1608213200000|2020-12-17 13:53:20|667.27|664.27|667.25|664.25|667.52|664.52|667.2|664.2|29
1608213210000|2020-12-17 13:53:30|667.26|664.26|666.39|663.39|667.26|664.26|666.39|663.39|31
1608213220000|2020-12-17 13:53:40|666.32|663.32|665.58|662.58|666.33|663.33|665.2|662.2|32
1608213230000|2020-12-17 13:53:50|665.81|662.81|665.76|662.76|665.81|662.81|665.48|662.48|32
1608213240000|2020-12-17 13:54:00|665.77|662.77|665.76|662.76|665.82|662.82|665.52|662.52|27
1608213250000|2020-12-17 13:54:10|665.7|662.7|665.5|662.5|665.71|662.71|665.4|662.4|29
1608213260000|2020-12-17 13:54:20|665.56|662.56|664.94|661.94|665.59|662.59|664.87|661.87|34
1608213270000|2020-12-17 13:54:30|665|662|663.9|660.9|665.17|662.17|663.9|660.9|34
1608213280000|2020-12-17 13:54:40|663.84|660.84|664.03|661.03|664.77|661.77|663.77|660.77|35
1608213290000|2020-12-17 13:54:50|663.93|660.93|663.91|660.91|663.97|660.97|663.14|660.14|33
1608213300000|2020-12-17 13:55:00|663.99|660.99|663.56|660.56|664.26|661.26|663.52|660.52|35
1608213310000|2020-12-17 13:55:10|663.48|660.48|664.07|661.07|664.16|661.16|663.43|660.43|34
1608213320000|2020-12-17 13:55:20|664.05|661.05|663.43|660.43|664.2|661.2|663.4|660.4|33
1608213330000|2020-12-17 13:55:30|663.4|660.4|662.9|659.9|663.58|660.58|662.78|659.78|32
1608213340000|2020-12-17 13:55:40|662.88|659.88|660.64|657.64|662.88|659.88|660.64|657.64|37
1608213350000|2020-12-17 13:55:50|660.7|657.7|657.63|654.63|660.78|657.78|657.44|654.44|37
1608213360000|2020-12-17 13:56:00|657.8|654.8|659.43|656.43|659.5|656.5|657.8|654.8|39
1608213370000|2020-12-17 13:56:10|659.39|656.39|658.78|655.78|659.39|656.39|657.95|654.95|38
1608213380000|2020-12-17 13:56:20|658.76|655.76|658.69|655.69|658.98|655.98|658.21|655.21|39
1608213390000|2020-12-17 13:56:30|658.66|655.66|658.83|655.83|658.97|655.97|658.43|655.43|37
1608213400000|2020-12-17 13:56:40|658.7|655.7|658.75|655.75|659.06|656.06|658.67|655.67|33
1608213410000|2020-12-17 13:56:50|658.76|655.76|659.4|656.4|659.46|656.46|658.76|655.76|34
1608213420000|2020-12-17 13:57:00|659.42|656.42|659.89|656.89|659.89|656.89|659.4|656.4|29
1608213430000|2020-12-17 13:57:10|659.95|656.95|660.88|657.88|660.88|657.88|659.92|656.92|31
1608213440000|2020-12-17 13:57:20|660.86|657.86|660.37|657.37|660.97|657.97|660.36|657.36|33
1608213450000|2020-12-17 13:57:30|660.19|657.19|661.16|658.16|661.2|658.2|660.14|657.14|32
1608213460000|2020-12-17 13:57:40|660.98|657.98|661.63|658.63|661.65|658.65|660.92|657.92|31
1608213470000|2020-12-17 13:57:50|661.59|658.59|661.15|658.15|661.59|658.59|661.1|658.1|34
1608213480000|2020-12-17 13:58:00|661.14|658.14|661.6|658.6|661.69|658.69|661.14|658.14|32
1608213490000|2020-12-17 13:58:10|661.74|658.74|662.34|659.34|662.34|659.34|661.7|658.7|33
1608213500000|2020-12-17 13:58:20|662.33|659.33|662.12|659.12|662.33|659.33|661.98|658.98|33
1608213510000|2020-12-17 13:58:30|662.14|659.14|662.36|659.36|662.4|659.4|662.02|659.02|26
1608213520000|2020-12-17 13:58:40|662.34|659.34|661.94|658.94|662.34|659.34|661.62|658.62|32
1608213530000|2020-12-17 13:58:50|661.88|658.88|662.21|659.21|662.34|659.34|661.79|658.79|33
1608213540000|2020-12-17 13:59:00|662.34|659.34|662.08|659.08|662.4|659.4|662.06|659.06|33
1608213550000|2020-12-17 13:59:10|662.06|659.06|661.17|658.17|662.08|659.08|661.17|658.17|27
1608213560000|2020-12-17 13:59:20|660.93|657.93|661.2|658.2|661.36|658.36|660.84|657.84|35
1608213570000|2020-12-17 13:59:30|661.09|658.09|661.3|658.3|661.38|658.38|661.03|658.03|26
1608213580000|2020-12-17 13:59:40|661.26|658.26|660.64|657.64|661.26|658.26|660.61|657.61|31
1608213590000|2020-12-17 13:59:50|660.65|657.65|661.05|658.05|661.05|658.05|660.45|657.45|35
1608213600000|2020-12-17 14:00:00|661.06|658.06|661.13|658.13|661.23|658.23|661.06|658.06|32
1608213610000|2020-12-17 14:00:10|661.08|658.08|660.13|657.13|661.08|658.08|660.06|657.06|34
1608213620000|2020-12-17 14:00:20|660.17|657.17|660.38|657.38|660.49|657.49|659.53|656.53|31
1608213630000|2020-12-17 14:00:30|660.37|657.37|659.87|656.87|660.39|657.39|659.77|656.77|32
1608213640000|2020-12-17 14:00:40|659.9|656.9|659.67|656.67|659.9|656.9|659.61|656.61|32
1608213650000|2020-12-17 14:00:50|659.69|656.69|659.43|656.43|659.69|656.69|659.43|656.43|28
1608213660000|2020-12-17 14:01:00|659.33|656.33|660.04|657.04|660.04|657.04|659.29|656.29|31
1608213670000|2020-12-17 14:01:10|660.03|657.03|659.45|656.45|660.03|657.03|659.28|656.28|35
1608213680000|2020-12-17 14:01:20|659.48|656.48|659.52|656.52|659.64|656.64|659.41|656.41|35
1608213690000|2020-12-17 14:01:30|659.45|656.45|659.37|656.37|659.64|656.64|659.27|656.27|31
1608213700000|2020-12-17 14:01:40|659.39|656.39|659.06|656.06|659.39|656.39|659.03|656.03|27
1608213710000|2020-12-17 14:01:50|659.04|656.04|658.67|655.67|659.09|656.09|658.67|655.67|32
1608213720000|2020-12-17 14:02:00|658.63|655.63|658.44|655.44|658.64|655.64|658.42|655.42|30
1608213730000|2020-12-17 14:02:10|658.46|655.46|658.38|655.38|658.54|655.54|658.37|655.37|28
1608213740000|2020-12-17 14:02:20|658.42|655.42|658.51|655.51|658.81|655.81|658.42|655.42|34
1608213750000|2020-12-17 14:02:30|658.52|655.52|658.75|655.75|658.78|655.78|658.48|655.48|33
1608213760000|2020-12-17 14:02:40|658.71|655.71|658.9|655.9|658.95|655.95|658.66|655.66|33
1608213770000|2020-12-17 14:02:50|658.91|655.91|659.08|656.08|659.08|656.08|658.89|655.89|22
1608213780000|2020-12-17 14:03:00|659.07|656.07|658.81|655.81|659.07|656.07|658.61|655.61|32
1608213790000|2020-12-17 14:03:10|658.84|655.84|659.02|656.02|659.06|656.06|658.84|655.84|30
1608213800000|2020-12-17 14:03:20|659.03|656.03|658.91|655.91|659.03|656.03|658.89|655.89|24
1608213810000|2020-12-17 14:03:30|658.92|655.92|660.05|657.05|660.2|657.2|658.92|655.92|34
1608213820000|2020-12-17 14:03:40|659.99|656.99|660.15|657.15|660.15|657.15|659.96|656.96|35
1608213830000|2020-12-17 14:03:50|660.22|657.22|660.65|657.65|660.65|657.65|660.13|657.13|33
1608213840000|2020-12-17 14:04:00|660.63|657.63|661.09|658.09|661.09|658.09|660.61|657.61|33
1608213850000|2020-12-17 14:04:10|661.06|658.06|661.34|658.34|661.37|658.37|661.05|658.05|24
1608213860000|2020-12-17 14:04:20|661.33|658.33|661.58|658.58|661.58|658.58|661.23|658.23|31
1608213870000|2020-12-17 14:04:30|661.6|658.6|661.83|658.83|662.04|659.04|661.58|658.58|29
1608213880000|2020-12-17 14:04:40|661.84|658.84|662.36|659.36|662.57|659.57|661.84|658.84|33
1608213890000|2020-12-17 14:04:50|662.39|659.39|662.84|659.84|662.87|659.87|662.24|659.24|32
1608213900000|2020-12-17 14:05:00|662.93|659.93|662.9|659.9|663.11|660.11|662.62|659.62|32
1608213910000|2020-12-17 14:05:10|662.97|659.97|663.13|660.13|663.26|660.26|662.96|659.96|30
1608213920000|2020-12-17 14:05:20|663.07|660.07|663.18|660.18|663.36|660.36|663.07|660.07|34
1608213930000|2020-12-17 14:05:30|663.24|660.24|663.56|660.56|663.56|660.56|663.2|660.2|31
1608213940000|2020-12-17 14:05:40|663.53|660.53|663.4|660.4|663.7|660.7|663.15|660.15|32
1608213950000|2020-12-17 14:05:50|663.41|660.41|663.44|660.44|663.68|660.68|663.41|660.41|32
1608213960000|2020-12-17 14:06:00|663.46|660.46|663.45|660.45|663.46|660.46|663.31|660.31|30
1608213970000|2020-12-17 14:06:10|663.47|660.47|663.39|660.39|663.47|660.47|663.31|660.31|23
1608213980000|2020-12-17 14:06:20|663.44|660.44|663.51|660.51|663.53|660.53|663.07|660.07|34
1608213990000|2020-12-17 14:06:30|663.5|660.5|663.57|660.57|663.57|660.57|663.46|660.46|26
1608214000000|2020-12-17 14:06:40|663.56|660.56|663.5|660.5|663.62|660.62|663.45|660.45|26
1608214010000|2020-12-17 14:06:50|663.54|660.54|663.69|660.69|663.85|660.85|663.53|660.53|25
1608214020000|2020-12-17 14:07:00|663.72|660.72|663.52|660.52|663.85|660.85|663.5|660.5|26
1608214030000|2020-12-17 14:07:10|663.51|660.51|663.73|660.73|663.78|660.78|663.39|660.39|27
1608214040000|2020-12-17 14:07:20|663.65|660.65|663.65|660.65|663.75|660.75|663.53|660.53|28
1608214050000|2020-12-17 14:07:30|663.6|660.6|663.5|660.5|663.71|660.71|663.5|660.5|24
1608214060000|2020-12-17 14:07:40|663.46|660.46|663.53|660.53|663.57|660.57|663.38|660.38|23
1608214070000|2020-12-17 14:07:50|663.54|660.54|663.64|660.64|663.73|660.73|663.54|660.54|8
1608214080000|2020-12-17 14:08:00|663.67|660.67|663.61|660.61|663.78|660.78|663.53|660.53|24
1608214090000|2020-12-17 14:08:10|663.65|660.65|663.75|660.75|663.75|660.75|663.6|660.6|14
1608214100000|2020-12-17 14:08:20|663.74|660.74|664.07|661.07|664.07|661.07|663.72|660.72|19
1608214110000|2020-12-17 14:08:30|664.04|661.04|663.9|660.9|664.06|661.06|663.74|660.74|29
1608214120000|2020-12-17 14:08:40|663.91|660.91|663.97|660.97|664.05|661.05|663.89|660.89|22
1608214130000|2020-12-17 14:08:50|663.95|660.95|664.03|661.03|664.06|661.06|663.9|660.9|29
1608214140000|2020-12-17 14:09:00|664.02|661.02|663.94|660.94|664.1|661.1|663.92|660.92|31
1608214150000|2020-12-17 14:09:10|663.96|660.96|664.24|661.24|664.28|661.28|663.93|660.93|27
1608214160000|2020-12-17 14:09:20|664.27|661.27|664.06|661.06|664.44|661.44|664.01|661.01|30
1608214170000|2020-12-17 14:09:30|664.01|661.01|663.88|660.88|664.01|661.01|663.81|660.81|27
1608214180000|2020-12-17 14:09:40|663.94|660.94|664.08|661.08|664.13|661.13|663.83|660.83|33
1608214190000|2020-12-17 14:09:50|664.13|661.13|664.23|661.23|664.36|661.36|664.06|661.06|28
1608214200000|2020-12-17 14:10:00|664.15|661.15|664.43|661.43|664.43|661.43|664.1|661.1|24
1608214210000|2020-12-17 14:10:10|664.23|661.23|664.52|661.52|664.61|661.61|664.22|661.22|30
1608214220000|2020-12-17 14:10:20|664.53|661.53|664.74|661.74|664.82|661.82|664.49|661.49|17
1608214230000|2020-12-17 14:10:30|664.77|661.77|664.88|661.88|664.89|661.89|664.64|661.64|18
1608214240000|2020-12-17 14:10:40|664.9|661.9|665.02|662.02|665.05|662.05|664.88|661.88|11
1608214250000|2020-12-17 14:10:50|665|662|665.22|662.22|665.36|662.36|665|662|30
1608214260000|2020-12-17 14:11:00|665.32|662.32|665.34|662.34|665.47|662.47|665.27|662.27|24
1608214270000|2020-12-17 14:11:10|665.4|662.4|665.4|662.4|665.47|662.47|665.39|662.39|14
1608214280000|2020-12-17 14:11:20|665.45|662.45|665.39|662.39|665.45|662.45|665.3|662.3|19
1608214290000|2020-12-17 14:11:30|665.55|662.55|665.69|662.69|665.69|662.69|665.39|662.39|15
1608214300000|2020-12-17 14:11:40|665.7|662.7|665.65|662.65|665.77|662.77|665.63|662.63|24
1608214310000|2020-12-17 14:11:50|665.66|662.66|665.6|662.6|665.7|662.7|665.53|662.53|25
1608214320000|2020-12-17 14:12:00|665.59|662.59|665.27|662.27|665.61|662.61|665.26|662.26|28
1608214330000|2020-12-17 14:12:10|665.26|662.26|665.43|662.43|665.53|662.53|665.26|662.26|21
1608214340000|2020-12-17 14:12:20|665.39|662.39|665.42|662.42|665.49|662.49|665.36|662.36|27
1608214350000|2020-12-17 14:12:30|665.45|662.45|664.85|661.85|665.46|662.46|664.84|661.84|34
1608214360000|2020-12-17 14:12:40|664.84|661.84|664.97|661.97|665.01|662.01|664.83|661.83|27
1608214370000|2020-12-17 14:12:50|664.96|661.96|664.92|661.92|664.98|661.98|664.87|661.87|18
1608214380000|2020-12-17 14:13:00|664.93|661.93|664.55|661.55|664.97|661.97|664.55|661.55|25
1608214390000|2020-12-17 14:13:10|664.57|661.57|664.56|661.56|664.74|661.74|664.54|661.54|21
1608214400000|2020-12-17 14:13:20|664.55|661.55|664.29|661.29|664.55|661.55|664.28|661.28|32
1608214410000|2020-12-17 14:13:30|664.28|661.28|664.05|661.05|664.31|661.31|664.05|661.05|19
1608214420000|2020-12-17 14:13:40|664.04|661.04|663.69|660.69|664.04|661.04|663.68|660.68|29
1608214430000|2020-12-17 14:13:50|663.68|660.68|663.92|660.92|663.92|660.92|663.51|660.51|23
1608214440000|2020-12-17 14:14:00|663.86|660.86|664.88|661.88|664.88|661.88|663.86|660.86|32
1608214450000|2020-12-17 14:14:10|664.91|661.91|664.81|661.81|664.91|661.91|664.74|661.74|30
1608214460000|2020-12-17 14:14:20|664.78|661.78|664.78|661.78|664.81|661.81|664.74|661.74|10
1608214470000|2020-12-17 14:14:30|664.81|661.81|664.71|661.71|664.83|661.83|664.62|661.62|22
1608214480000|2020-12-17 14:14:40|664.73|661.73|664.54|661.54|664.73|661.73|664.54|661.54|25
1608214490000|2020-12-17 14:14:50|664.52|661.52|664.89|661.89|664.89|661.89|664.47|661.47|26
1608214500000|2020-12-17 14:15:00|664.85|661.85|665.03|662.03|665.09|662.09|664.77|661.77|29
1608214510000|2020-12-17 14:15:10|665.01|662.01|665.4|662.4|665.4|662.4|664.86|661.86|32
1608214520000|2020-12-17 14:15:20|665.41|662.41|665.6|662.6|665.6|662.6|665.31|662.31|25
1608214530000|2020-12-17 14:15:30|665.62|662.62|666.28|663.28|666.32|663.32|665.47|662.47|27
1608214540000|2020-12-17 14:15:40|666.33|663.33|666.43|663.43|666.72|663.72|666.33|663.33|33
1608214550000|2020-12-17 14:15:50|666.44|663.44|666.65|663.65|666.72|663.72|666.44|663.44|35
1608214560000|2020-12-17 14:16:00|666.64|663.64|666.3|663.3|666.64|663.64|666.24|663.24|28
1608214570000|2020-12-17 14:16:10|666.28|663.28|666.48|663.48|666.55|663.55|666.28|663.28|31
1608214580000|2020-12-17 14:16:20|666.51|663.51|666.13|663.13|666.51|663.51|666.13|663.13|20
1608214590000|2020-12-17 14:16:30|666.2|663.2|666.38|663.38|666.6|663.6|666.2|663.2|25
1608214600000|2020-12-17 14:16:40|666.36|663.36|666.16|663.16|666.36|663.36|666.09|663.09|32
1608214610000|2020-12-17 14:16:50|666.17|663.17|666.45|663.45|666.47|663.47|666.13|663.13|26
1608214620000|2020-12-17 14:17:00|666.52|663.52|666.3|663.3|666.52|663.52|666.3|663.3|21
1608214630000|2020-12-17 14:17:10|666.29|663.29|666.38|663.38|666.38|663.38|666.08|663.08|26
1608214640000|2020-12-17 14:17:20|666.39|663.39|666.33|663.33|666.51|663.51|666.29|663.29|30
1608214650000|2020-12-17 14:17:30|666.39|663.39|666.21|663.21|666.39|663.39|666.18|663.18|22
1608214660000|2020-12-17 14:17:40|666.12|663.12|666.14|663.14|666.16|663.16|666.04|663.04|16
1608214670000|2020-12-17 14:17:50|666.15|663.15|666.13|663.13|666.16|663.16|665.85|662.85|33
1608214680000|2020-12-17 14:18:00|666.12|663.12|665.93|662.93|666.13|663.13|665.88|662.88|23
1608214690000|2020-12-17 14:18:10|665.9|662.9|665.78|662.78|665.9|662.9|665.77|662.77|30
1608214700000|2020-12-17 14:18:20|665.85|662.85|665.74|662.74|665.85|662.85|665.59|662.59|31
1608214710000|2020-12-17 14:18:30|665.71|662.71|666.02|663.02|666.05|663.05|665.61|662.61|28
1608214720000|2020-12-17 14:18:40|665.92|662.92|665.71|662.71|665.92|662.92|665.51|662.51|37
1608214730000|2020-12-17 14:18:50|665.72|662.72|665.69|662.69|665.76|662.76|665.6|662.6|29
1608214740000|2020-12-17 14:19:00|665.6|662.6|666.1|663.1|666.11|663.11|665.6|662.6|30
1608214750000|2020-12-17 14:19:10|666.09|663.09|666.01|663.01|666.11|663.11|665.95|662.95|28
1608214760000|2020-12-17 14:19:20|666.04|663.04|665.87|662.87|666.15|663.15|665.83|662.83|21
1608214770000|2020-12-17 14:19:30|665.82|662.82|665.67|662.67|665.85|662.85|665.64|662.64|28
1608214780000|2020-12-17 14:19:40|665.68|662.68|665.65|662.65|665.68|662.68|665.63|662.63|18
1608214790000|2020-12-17 14:19:50|665.66|662.66|665.69|662.69|665.74|662.74|665.63|662.63|20
1608214800000|2020-12-17 14:20:00|665.7|662.7|665.33|662.33|665.7|662.7|665.33|662.33|19
1608214810000|2020-12-17 14:20:10|665.32|662.32|664.85|661.85|665.32|662.32|664.82|661.82|31
1608214820000|2020-12-17 14:20:20|664.83|661.83|664.63|661.63|664.87|661.87|664.63|661.63|19
1608214830000|2020-12-17 14:20:30|664.64|661.64|664.42|661.42|664.64|661.64|664.09|661.09|33
1608214840000|2020-12-17 14:20:40|664.4|661.4|664.3|661.3|664.52|661.52|664.2|661.2|34
1608214850000|2020-12-17 14:20:50|664.21|661.21|663.89|660.89|664.22|661.22|663.87|660.87|28
1608214860000|2020-12-17 14:21:00|663.9|660.9|664.03|661.03|664.24|661.24|663.88|660.88|30
1608214870000|2020-12-17 14:21:10|664.02|661.02|662.64|659.64|664.02|661.02|662.64|659.64|35
1608214880000|2020-12-17 14:21:20|662.61|659.61|663.06|660.06|663.19|660.19|662.61|659.61|32
1608214890000|2020-12-17 14:21:30|663.07|660.07|663.35|660.35|663.35|660.35|663.04|660.04|27
1608214900000|2020-12-17 14:21:40|663.36|660.36|663.08|660.08|663.36|660.36|662.99|659.99|30
1608214910000|2020-12-17 14:21:50|663.06|660.06|662.95|659.95|663.12|660.12|662.76|659.76|23
1608214920000|2020-12-17 14:22:00|663.05|660.05|663.29|660.29|663.67|660.67|663.05|660.05|32
1608214930000|2020-12-17 14:22:10|663.41|660.41|663.03|660.03|663.41|660.41|662.97|659.97|32
1608214940000|2020-12-17 14:22:20|663.05|660.05|663.58|660.58|663.58|660.58|662.99|659.99|30
1608214950000|2020-12-17 14:22:30|663.6|660.6|663.56|660.56|663.66|660.66|663.47|660.47|36
1608214960000|2020-12-17 14:22:40|663.54|660.54|663.61|660.61|663.61|660.61|663.47|660.47|26
1608214970000|2020-12-17 14:22:50|663.62|660.62|664.25|661.25|664.27|661.27|663.62|660.62|26
1608214980000|2020-12-17 14:23:00|664.29|661.29|664.39|661.39|664.54|661.54|664.29|661.29|31
1608214990000|2020-12-17 14:23:10|664.4|661.4|664.76|661.76|664.86|661.86|664.25|661.25|35
1608215000000|2020-12-17 14:23:20|664.79|661.79|664.8|661.8|664.86|661.86|664.73|661.73|23
1608215010000|2020-12-17 14:23:30|664.83|661.83|664.86|661.86|664.93|661.93|664.76|661.76|23
1608215020000|2020-12-17 14:23:40|664.85|661.85|664.44|661.44|664.86|661.86|664.44|661.44|27
1608215030000|2020-12-17 14:23:50|664.45|661.45|664.74|661.74|664.78|661.78|664.45|661.45|31
1608215040000|2020-12-17 14:24:00|664.73|661.73|664.52|661.52|664.8|661.8|664.52|661.52|20
1608215050000|2020-12-17 14:24:10|664.49|661.49|664.58|661.58|664.58|661.58|664.22|661.22|31
1608215060000|2020-12-17 14:24:20|664.57|661.57|664.88|661.88|664.91|661.91|664.43|661.43|34
1608215070000|2020-12-17 14:24:30|664.89|661.89|664.8|661.8|664.89|661.89|664.77|661.77|17
1608215080000|2020-12-17 14:24:40|664.79|661.79|664.79|661.79|664.8|661.8|664.65|661.65|24
1608215090000|2020-12-17 14:24:50|664.76|661.76|664.94|661.94|664.96|661.96|664.76|661.76|28
1608215100000|2020-12-17 14:25:00|665|662|665.17|662.17|665.28|662.28|665|662|28
1608215110000|2020-12-17 14:25:10|665.16|662.16|665.4|662.4|665.4|662.4|665.16|662.16|32
1608215120000|2020-12-17 14:25:20|665.35|662.35|665.27|662.27|665.42|662.42|665.22|662.22|23
1608215130000|2020-12-17 14:25:30|665.54|662.54|666.04|663.04|666.04|663.04|665.47|662.47|26
1608215140000|2020-12-17 14:25:40|666.05|663.05|665.74|662.74|666.24|663.24|665.71|662.71|27
1608215150000|2020-12-17 14:25:50|665.72|662.72|665.96|662.96|666.06|663.06|665.7|662.7|28
1608215160000|2020-12-17 14:26:00|666.01|663.01|665.77|662.77|666.07|663.07|665.76|662.76|34
1608215170000|2020-12-17 14:26:10|665.78|662.78|665.71|662.71|665.78|662.78|665.67|662.67|27
1608215180000|2020-12-17 14:26:20|665.72|662.72|665.57|662.57|665.81|662.81|665.55|662.55|21
1608215190000|2020-12-17 14:26:30|665.56|662.56|665.19|662.19|665.56|662.56|665.19|662.19|29
1608215200000|2020-12-17 14:26:40|665.27|662.27|664.96|661.96|665.37|662.37|664.94|661.94|26
1608215210000|2020-12-17 14:26:50|664.92|661.92|664.83|661.83|664.93|661.93|664.7|661.7|23
1608215220000|2020-12-17 14:27:00|664.79|661.79|665.32|662.32|665.32|662.32|664.79|661.79|29
1608215230000|2020-12-17 14:27:10|665.33|662.33|665.2|662.2|665.35|662.35|665.13|662.13|25
1608215240000|2020-12-17 14:27:20|665.19|662.19|665|662|665.2|662.2|665|662|29
1608215250000|2020-12-17 14:27:30|665.09|662.09|665.23|662.23|665.23|662.23|665.07|662.07|20
1608215260000|2020-12-17 14:27:40|665.21|662.21|665.06|662.06|665.21|662.21|665.03|662.03|25
1608215270000|2020-12-17 14:27:50|665.07|662.07|665.32|662.32|665.32|662.32|665.06|662.06|22
1608215280000|2020-12-17 14:28:00|665.3|662.3|664.88|661.88|665.31|662.31|664.88|661.88|27
1608215290000|2020-12-17 14:28:10|664.86|661.86|665.45|662.45|665.45|662.45|664.85|661.85|27
1608215300000|2020-12-17 14:28:20|665.53|662.53|665.51|662.51|665.56|662.56|665.4|662.4|27
1608215310000|2020-12-17 14:28:30|665.53|662.53|665.51|662.51|665.53|662.53|665.46|662.46|25
1608215320000|2020-12-17 14:28:40|665.5|662.5|664.94|661.94|665.51|662.51|664.94|661.94|24
1608215330000|2020-12-17 14:28:50|664.93|661.93|665.23|662.23|665.23|662.23|664.92|661.92|32
1608215340000|2020-12-17 14:29:00|665.2|662.2|665.16|662.16|665.42|662.42|665.11|662.11|26
1608215350000|2020-12-17 14:29:10|665.14|662.14|664.96|661.96|665.36|662.36|664.96|661.96|20
1608215360000|2020-12-17 14:29:20|664.99|661.99|664.9|661.9|664.99|661.99|664.87|661.87|16
1608215370000|2020-12-17 14:29:30|664.87|661.87|664.47|661.47|664.87|661.87|664.47|661.47|18
1608215380000|2020-12-17 14:29:40|664.49|661.49|665.06|662.06|665.07|662.07|664.49|661.49|28
1608215390000|2020-12-17 14:29:50|665.03|662.03|665|662|665.18|662.18|664.99|661.99|22
1608215400000|2020-12-17 14:30:00|665.04|662.04|665.54|662.54|665.54|662.54|665|662|22
1608215410000|2020-12-17 14:30:10|665.55|662.55|665.66|662.66|665.66|662.66|665.52|662.52|26
1608215420000|2020-12-17 14:30:20|665.7|662.7|665.79|662.79|665.81|662.81|665.56|662.56|29
1608215430000|2020-12-17 14:30:30|665.78|662.78|665.79|662.79|665.79|662.79|665.67|662.67|17
1608215440000|2020-12-17 14:30:40|665.82|662.82|665.54|662.54|665.85|662.85|665.53|662.53|16
1608215450000|2020-12-17 14:30:50|665.55|662.55|665.64|662.64|665.66|662.66|665.55|662.55|13
1608215460000|2020-12-17 14:31:00|665.62|662.62|665.5|662.5|665.66|662.66|665.5|662.5|22
1608215470000|2020-12-17 14:31:10|665.44|662.44|665.32|662.32|665.44|662.44|665.3|662.3|15
1608215480000|2020-12-17 14:31:20|665.34|662.34|665.31|662.31|665.34|662.34|665.28|662.28|22
1608215490000|2020-12-17 14:31:30|665.3|662.3|665.13|662.13|665.3|662.3|665.02|662.02|24
1608215500000|2020-12-17 14:31:40|665.11|662.11|664.85|661.85|665.11|662.11|664.85|661.85|24
1608215510000|2020-12-17 14:31:50|664.88|661.88|664.77|661.77|664.88|661.88|664.76|661.76|26
1608215520000|2020-12-17 14:32:00|664.78|661.78|664.83|661.83|664.83|661.83|664.73|661.73|13
1608215530000|2020-12-17 14:32:10|664.76|661.76|665.21|662.21|665.21|662.21|664.74|661.74|19
1608215540000|2020-12-17 14:32:20|665.22|662.22|665.08|662.08|665.34|662.34|665.08|662.08|29
1608215550000|2020-12-17 14:32:30|665.09|662.09|664.69|661.69|665.11|662.11|664.69|661.69|19
1608215560000|2020-12-17 14:32:40|664.71|661.71|664.63|661.63|664.74|661.74|664.61|661.61|22
1608215570000|2020-12-17 14:32:50|664.65|661.65|664.82|661.82|664.87|661.87|664.61|661.61|31
1608215580000|2020-12-17 14:33:00|664.76|661.76|664.76|661.76|664.78|661.78|664.7|661.7|18
1608215590000|2020-12-17 14:33:10|664.74|661.74|665|662|665.02|662.02|664.72|661.72|20
1608215600000|2020-12-17 14:33:20|664.99|661.99|664.78|661.78|665.03|662.03|664.73|661.73|14
1608215610000|2020-12-17 14:33:30|664.77|661.77|664.63|661.63|664.78|661.78|664.61|661.61|14
1608215620000|2020-12-17 14:33:40|664.65|661.65|664.73|661.73|664.78|661.78|664.62|661.62|27
1608215630000|2020-12-17 14:33:50|664.71|661.71|664.76|661.76|664.85|661.85|664.68|661.68|20
1608215640000|2020-12-17 14:34:00|664.78|661.78|664.98|661.98|664.98|661.98|664.77|661.77|21
1608215650000|2020-12-17 14:34:10|664.94|661.94|664.99|661.99|665|662|664.85|661.85|26
1608215660000|2020-12-17 14:34:20|665.01|662.01|665.12|662.12|665.14|662.14|664.96|661.96|8
1608215670000|2020-12-17 14:34:30|665.13|662.13|665.33|662.33|665.38|662.38|665.13|662.13|11
1608215680000|2020-12-17 14:34:40|665.26|662.26|665.14|662.14|665.26|662.26|665.1|662.1|21
1608215690000|2020-12-17 14:34:50|665.18|662.18|665.25|662.25|665.28|662.28|665.15|662.15|20
1608215700000|2020-12-17 14:35:00|665.26|662.26|665.47|662.47|665.59|662.59|665.21|662.21|20
1608215710000|2020-12-17 14:35:10|665.51|662.51|665.49|662.49|665.54|662.54|665.36|662.36|23
1608215720000|2020-12-17 14:35:20|665.5|662.5|665.9|662.9|665.9|662.9|665.5|662.5|12
1608215730000|2020-12-17 14:35:30|665.88|662.88|665.92|662.92|666.14|663.14|665.85|662.85|21
1608215740000|2020-12-17 14:35:40|665.94|662.94|665.92|662.92|666.07|663.07|665.89|662.89|29
1608215750000|2020-12-17 14:35:50|665.93|662.93|665.9|662.9|665.94|662.94|665.77|662.77|23
1608215760000|2020-12-17 14:36:00|665.86|662.86|665.79|662.79|665.89|662.89|665.72|662.72|30
1608215770000|2020-12-17 14:36:10|665.82|662.82|665.88|662.88|665.9|662.9|665.82|662.82|24
1608215780000|2020-12-17 14:36:20|665.89|662.89|665.74|662.74|665.9|662.9|665.69|662.69|27
1608215790000|2020-12-17 14:36:30|665.76|662.76|665.55|662.55|665.8|662.8|665.55|662.55|23
1608215800000|2020-12-17 14:36:40|665.53|662.53|665.64|662.64|665.64|662.64|665.52|662.52|24
1608215810000|2020-12-17 14:36:50|665.65|662.65|665.63|662.63|665.67|662.67|665.62|662.62|18
1608215820000|2020-12-17 14:37:00|665.65|662.65|665.2|662.2|665.65|662.65|665.2|662.2|24
1608215830000|2020-12-17 14:37:10|665.21|662.21|665.12|662.12|665.21|662.21|665.09|662.09|18
1608215840000|2020-12-17 14:37:20|665.11|662.11|665.15|662.15|665.24|662.24|665.11|662.11|25
1608215850000|2020-12-17 14:37:30|665.16|662.16|665.24|662.24|665.24|662.24|665.15|662.15|19
1608215860000|2020-12-17 14:37:40|665.23|662.23|665.35|662.35|665.4|662.4|665.22|662.22|23
1608215870000|2020-12-17 14:37:50|665.36|662.36|665.39|662.39|665.41|662.41|665.25|662.25|25
1608215880000|2020-12-17 14:38:00|665.41|662.41|665.78|662.78|665.91|662.91|665.39|662.39|30
1608215890000|2020-12-17 14:38:10|665.77|662.77|666.42|663.42|666.42|663.42|665.69|662.69|35
1608215900000|2020-12-17 14:38:20|666.55|663.55|666.79|663.79|666.8|663.8|666.24|663.24|24
1608215910000|2020-12-17 14:38:30|666.75|663.75|666.87|663.87|666.89|663.89|666.72|663.72|26
1608215920000|2020-12-17 14:38:40|666.92|663.92|667.06|664.06|667.13|664.13|666.87|663.87|24
1608215930000|2020-12-17 14:38:50|666.99|663.99|667.39|664.39|667.41|664.41|666.99|663.99|31
1608215940000|2020-12-17 14:39:00|667.44|664.44|666.93|663.93|667.52|664.52|666.91|663.91|32
1608215950000|2020-12-17 14:39:10|666.9|663.9|666.7|663.7|666.9|663.9|666.49|663.49|31
1608215960000|2020-12-17 14:39:20|666.69|663.69|666.91|663.91|666.92|663.92|666.66|663.66|18
1608215970000|2020-12-17 14:39:30|666.96|663.96|666.95|663.95|666.98|663.98|666.91|663.91|23
1608215980000|2020-12-17 14:39:40|666.98|663.98|666.6|663.6|667.01|664.01|666.59|663.59|30
1608215990000|2020-12-17 14:39:50|666.61|663.61|666.82|663.82|666.94|663.94|666.61|663.61|24
1608216000000|2020-12-17 14:40:00|666.84|663.84|666.58|663.58|666.84|663.84|666.58|663.58|18
1608216010000|2020-12-17 14:40:10|666.57|663.57|666.72|663.72|666.72|663.72|666.57|663.57|23
1608216020000|2020-12-17 14:40:20|666.71|663.71|666.98|663.98|667.01|664.01|666.69|663.69|30
1608216030000|2020-12-17 14:40:30|666.97|663.97|666.88|663.88|667.13|664.13|666.88|663.88|27
1608216040000|2020-12-17 14:40:40|666.92|663.92|667.12|664.12|667.23|664.23|666.92|663.92|27
1608216050000|2020-12-17 14:40:50|667.14|664.14|667.23|664.23|667.3|664.3|667.08|664.08|31
1608216060000|2020-12-17 14:41:00|667.14|664.14|666.99|663.99|667.19|664.19|666.97|663.97|22
1608216070000|2020-12-17 14:41:10|666.94|663.94|667.39|664.39|667.41|664.41|666.94|663.94|27
1608216080000|2020-12-17 14:41:20|667.38|664.38|667.49|664.49|667.61|664.61|667.38|664.38|31
1608216090000|2020-12-17 14:41:30|667.48|664.48|666.58|663.58|667.49|664.49|666.58|663.58|27
1608216100000|2020-12-17 14:41:40|666.59|663.59|666.84|663.84|666.93|663.93|666.58|663.58|28
1608216110000|2020-12-17 14:41:50|666.85|663.85|666.89|663.89|666.89|663.89|666.84|663.84|21
1608216120000|2020-12-17 14:42:00|666.87|663.87|666.96|663.96|666.96|663.96|666.85|663.85|19
1608216130000|2020-12-17 14:42:10|666.97|663.97|666.88|663.88|667.06|664.06|666.88|663.88|27
1608216140000|2020-12-17 14:42:20|666.9|663.9|667.32|664.32|667.32|664.32|666.9|663.9|21
1608216150000|2020-12-17 14:42:30|667.34|664.34|667.37|664.37|667.43|664.43|667.21|664.21|29
1608216160000|2020-12-17 14:42:40|667.39|664.39|667.42|664.42|667.44|664.44|667.36|664.36|29
1608216170000|2020-12-17 14:42:50|667.39|664.39|667.28|664.28|667.43|664.43|667.28|664.28|29
1608216180000|2020-12-17 14:43:00|667.3|664.3|667.55|664.55|667.6|664.6|667.29|664.29|15
1608216190000|2020-12-17 14:43:10|667.5|664.5|667.84|664.84|667.84|664.84|667.5|664.5|16
1608216200000|2020-12-17 14:43:20|667.8|664.8|667.75|664.75|667.8|664.8|667.51|664.51|28
1608216210000|2020-12-17 14:43:30|667.76|664.76|667.8|664.8|667.83|664.83|667.55|664.55|15
1608216220000|2020-12-17 14:43:40|667.83|664.83|667.81|664.81|667.83|664.83|667.56|664.56|19
1608216230000|2020-12-17 14:43:50|667.82|664.82|668.14|665.14|668.18|665.18|667.82|664.82|13
1608216240000|2020-12-17 14:44:00|668.07|665.07|668.43|665.43|668.51|665.51|668.02|665.02|19
1608216250000|2020-12-17 14:44:10|668.4|665.4|668.66|665.66|668.72|665.72|668.39|665.39|21
1608216260000|2020-12-17 14:44:20|668.49|665.49|668.66|665.66|668.73|665.73|668.49|665.49|27
1608216270000|2020-12-17 14:44:30|668.7|665.7|667.69|664.69|668.7|665.7|667.68|664.68|30
1608216280000|2020-12-17 14:44:40|667.7|664.7|667.5|664.5|667.76|664.76|667.5|664.5|28
1608216290000|2020-12-17 14:44:50|667.48|664.48|667|664|667.48|664.48|667|664|25
1608216300000|2020-12-17 14:45:00|667.01|664.01|667.65|664.65|667.65|664.65|666.99|663.99|30
1608216310000|2020-12-17 14:45:10|667.48|664.48|667.64|664.64|667.79|664.79|667.21|664.21|30
1608216320000|2020-12-17 14:45:20|667.6|664.6|667.41|664.41|667.63|664.63|667.16|664.16|23
1608216330000|2020-12-17 14:45:30|667.42|664.42|666.89|663.89|667.42|664.42|666.88|663.88|28
1608216340000|2020-12-17 14:45:40|666.9|663.9|666.46|663.46|666.9|663.9|666.42|663.42|30
1608216350000|2020-12-17 14:45:50|666.41|663.41|666.3|663.3|666.44|663.44|666.15|663.15|36
1608216360000|2020-12-17 14:46:00|666.29|663.29|666.49|663.49|666.51|663.51|666.29|663.29|28
1608216370000|2020-12-17 14:46:10|666.48|663.48|667.2|664.2|667.24|664.24|666.48|663.48|35
1608216380000|2020-12-17 14:46:20|667.16|664.16|666.77|663.77|667.18|664.18|666.73|663.73|31
1608216390000|2020-12-17 14:46:30|666.81|663.81|666.31|663.31|666.9|663.9|666.31|663.31|29
1608216400000|2020-12-17 14:46:40|666.33|663.33|665.9|662.9|666.45|663.45|665.81|662.81|29
1608216410000|2020-12-17 14:46:50|665.87|662.87|665.51|662.51|665.97|662.97|665.49|662.49|29
1608216420000|2020-12-17 14:47:00|665.48|662.48|666.03|663.03|666.03|663.03|665.48|662.48|35
1608216430000|2020-12-17 14:47:10|666.01|663.01|665.99|662.99|666.33|663.33|665.87|662.87|35
1608216440000|2020-12-17 14:47:20|665.97|662.97|665.93|662.93|666.18|663.18|665.89|662.89|27
1608216450000|2020-12-17 14:47:30|665.97|662.97|666.14|663.14|666.23|663.23|665.96|662.96|29
1608216460000|2020-12-17 14:47:40|666.15|663.15|666.17|663.17|666.21|663.21|666.03|663.03|33
1608216470000|2020-12-17 14:47:50|666.18|663.18|666.2|663.2|666.22|663.22|666.02|663.02|27
1608216480000|2020-12-17 14:48:00|666.18|663.18|666.12|663.12|666.29|663.29|666.12|663.12|31
1608216490000|2020-12-17 14:48:10|666.17|663.17|666.1|663.1|666.21|663.21|666|663|31
1608216500000|2020-12-17 14:48:20|666.44|663.44|666.21|663.21|666.44|663.44|665.95|662.95|31
1608216510000|2020-12-17 14:48:30|666.17|663.17|666.2|663.2|666.22|663.22|666.1|663.1|23
1608216520000|2020-12-17 14:48:40|666.18|663.18|666.47|663.47|666.47|663.47|666.16|663.16|25
1608216530000|2020-12-17 14:48:50|666.48|663.48|666.45|663.45|666.58|663.58|666.33|663.33|25
1608216540000|2020-12-17 14:49:00|666.42|663.42|666.67|663.67|666.71|663.71|666.23|663.23|21
1608216550000|2020-12-17 14:49:10|666.55|663.55|667.16|664.16|667.16|664.16|666.55|663.55|29
1608216560000|2020-12-17 14:49:20|667.24|664.24|667.29|664.29|667.36|664.36|667.24|664.24|22
1608216570000|2020-12-17 14:49:30|667.28|664.28|667.41|664.41|667.42|664.42|667.27|664.27|27
1608216580000|2020-12-17 14:49:40|667.38|664.38|667.48|664.48|667.52|664.52|667.38|664.38|11
1608216590000|2020-12-17 14:49:50|667.53|664.53|667.56|664.56|667.64|664.64|667.5|664.5|26
1608216600000|2020-12-17 14:50:00|667.58|664.58|668.02|665.02|668.02|665.02|667.53|664.53|26
1608216610000|2020-12-17 14:50:10|667.98|664.98|667.98|664.98|668.11|665.11|667.97|664.97|23
1608216620000|2020-12-17 14:50:20|667.99|664.99|667.78|664.78|668.14|665.14|667.77|664.77|26
1608216630000|2020-12-17 14:50:30|667.77|664.77|667.08|664.08|667.78|664.78|667.06|664.06|33
1608216640000|2020-12-17 14:50:40|667.05|664.05|667.61|664.61|667.61|664.61|667|664|34
1608216650000|2020-12-17 14:50:50|667.62|664.62|667.38|664.38|667.65|664.65|667.19|664.19|24
1608216660000|2020-12-17 14:51:00|667.44|664.44|667.4|664.4|667.48|664.48|667.32|664.32|31
1608216670000|2020-12-17 14:51:10|667.36|664.36|667.13|664.13|667.42|664.42|667.12|664.12|32
1608216680000|2020-12-17 14:51:20|667.15|664.15|666.83|663.83|667.15|664.15|666.79|663.79|32
1608216690000|2020-12-17 14:51:30|666.82|663.82|666.64|663.64|666.85|663.85|666.64|663.64|22
1608216700000|2020-12-17 14:51:40|666.63|663.63|666.5|663.5|666.66|663.66|666.5|663.5|23
1608216710000|2020-12-17 14:51:50|666.39|663.39|666.34|663.34|666.39|663.39|666.14|663.14|24
1608216720000|2020-12-17 14:52:00|666.35|663.35|665.96|662.96|666.35|663.35|665.96|662.96|23
1608216730000|2020-12-17 14:52:10|665.97|662.97|665.65|662.65|666.01|663.01|665.65|662.65|21
1608216740000|2020-12-17 14:52:20|665.61|662.61|665.02|662.02|665.61|662.61|665|662|30
1608216750000|2020-12-17 14:52:30|665.05|662.05|665.07|662.07|665.17|662.17|664.96|661.96|29
1608216760000|2020-12-17 14:52:40|665.06|662.06|665.33|662.33|665.66|662.66|665.06|662.06|34
1608216770000|2020-12-17 14:52:50|665.37|662.37|665.37|662.37|665.56|662.56|665.29|662.29|32
1608216780000|2020-12-17 14:53:00|665.29|662.29|665.62|662.62|665.62|662.62|665.28|662.28|27
1608216790000|2020-12-17 14:53:10|665.57|662.57|665.65|662.65|665.73|662.73|665.53|662.53|28
1608216800000|2020-12-17 14:53:20|665.62|662.62|665.68|662.68|665.7|662.7|665.48|662.48|31
1608216810000|2020-12-17 14:53:30|665.67|662.67|665.82|662.82|665.97|662.97|665.64|662.64|33
1608216820000|2020-12-17 14:53:40|665.86|662.86|665.81|662.81|665.98|662.98|665.71|662.71|31
1608216830000|2020-12-17 14:53:50|665.78|662.78|665.85|662.85|665.88|662.88|665.78|662.78|18
1608216840000|2020-12-17 14:54:00|665.84|662.84|665.63|662.63|665.84|662.84|665.57|662.57|27
1608216850000|2020-12-17 14:54:10|665.62|662.62|665.41|662.41|665.63|662.63|665.37|662.37|27
1608216860000|2020-12-17 14:54:20|665.4|662.4|665.31|662.31|665.4|662.4|665.26|662.26|29
1608216870000|2020-12-17 14:54:30|665.3|662.3|665.58|662.58|665.58|662.58|665.23|662.23|23
1608216880000|2020-12-17 14:54:40|665.66|662.66|665.73|662.73|665.9|662.9|665.66|662.66|32
1608216890000|2020-12-17 14:54:50|665.72|662.72|665.78|662.78|665.79|662.79|665.67|662.67|30
1608216900000|2020-12-17 14:55:00|665.79|662.79|665.78|662.78|665.9|662.9|665.72|662.72|29
1608216910000|2020-12-17 14:55:10|665.77|662.77|665.89|662.89|665.89|662.89|665.77|662.77|12
1608216920000|2020-12-17 14:55:20|665.87|662.87|665.91|662.91|665.97|662.97|665.85|662.85|18
1608216930000|2020-12-17 14:55:30|665.92|662.92|665.62|662.62|665.95|662.95|665.6|662.6|24
1608216940000|2020-12-17 14:55:40|665.61|662.61|665.53|662.53|665.69|662.69|665.53|662.53|17
1608216950000|2020-12-17 14:55:50|665.5|662.5|665.55|662.55|665.57|662.57|665.45|662.45|21
1608216960000|2020-12-17 14:56:00|665.56|662.56|665.09|662.09|665.56|662.56|665.09|662.09|21
1608216970000|2020-12-17 14:56:10|665.11|662.11|664.43|661.43|665.11|662.11|664.39|661.39|31
1608216980000|2020-12-17 14:56:20|664.38|661.38|664.3|661.3|664.38|661.38|664.28|661.28|20
1608216990000|2020-12-17 14:56:30|664.27|661.27|664.58|661.58|664.6|661.6|664.27|661.27|29
1608217000000|2020-12-17 14:56:40|664.59|661.59|664.44|661.44|664.59|661.59|664.33|661.33|30
1608217010000|2020-12-17 14:56:50|664.41|661.41|664.82|661.82|664.82|661.82|664.41|661.41|25
1608217020000|2020-12-17 14:57:00|664.78|661.78|664.64|661.64|664.81|661.81|664.59|661.59|28
1608217030000|2020-12-17 14:57:10|664.63|661.63|665.03|662.03|665.03|662.03|664.49|661.49|37
1608217040000|2020-12-17 14:57:20|665|662|665.24|662.24|665.24|662.24|665|662|19
1608217050000|2020-12-17 14:57:30|665.25|662.25|665.29|662.29|665.63|662.63|665.19|662.19|29
1608217060000|2020-12-17 14:57:40|665.36|662.36|665|662|665.43|662.43|664.97|661.97|15
1608217070000|2020-12-17 14:57:50|664.99|661.99|665.19|662.19|665.22|662.22|664.99|661.99|26
1608217080000|2020-12-17 14:58:00|665.18|662.18|664.92|661.92|665.26|662.26|664.92|661.92|23
1608217090000|2020-12-17 14:58:10|664.87|661.87|664.67|661.67|664.88|661.88|664.61|661.61|24
1608217100000|2020-12-17 14:58:20|664.68|661.68|664.52|661.52|664.69|661.69|664.52|661.52|10
1608217110000|2020-12-17 14:58:30|664.51|661.51|664.52|661.52|664.52|661.52|664.43|661.43|16
1608217120000|2020-12-17 14:58:40|664.53|661.53|664.5|661.5|664.55|661.55|664.45|661.45|20
1608217130000|2020-12-17 14:58:50|664.51|661.51|664.53|661.53|664.6|661.6|664.5|661.5|16
1608217140000|2020-12-17 14:59:00|664.55|661.55|664.68|661.68|664.72|661.72|664.55|661.55|18
1608217150000|2020-12-17 14:59:10|664.71|661.71|664.65|661.65|664.71|661.71|664.58|661.58|24
1608217160000|2020-12-17 14:59:20|664.66|661.66|664.52|661.52|664.67|661.67|664.46|661.46|24
1608217170000|2020-12-17 14:59:30|664.5|661.5|664.41|661.41|664.52|661.52|664.39|661.39|24
1608217180000|2020-12-17 14:59:40|664.42|661.42|664.59|661.59|664.59|661.59|664.41|661.41|14
1608217190000|2020-12-17 14:59:50|664.64|661.64|664.79|661.79|664.82|661.82|664.64|661.64|25
1608217200000|2020-12-17 15:00:00|664.8|661.8|664.8|661.8|664.91|661.91|664.61|661.61|28
1608217210000|2020-12-17 15:00:10|664.81|661.81|665|662|665.04|662.04|664.81|661.81|28
1608217220000|2020-12-17 15:00:20|664.95|661.95|665.29|662.29|665.29|662.29|664.95|661.95|21
1608217230000|2020-12-17 15:00:30|665.24|662.24|666.19|663.19|666.21|663.21|665.24|662.24|34
1608217240000|2020-12-17 15:00:40|666.29|663.29|666.67|663.67|666.8|663.8|666.22|663.22|30
1608217250000|2020-12-17 15:00:50|666.68|663.68|666.57|663.57|666.85|663.85|666.57|663.57|30
1608217260000|2020-12-17 15:01:00|666.58|663.58|666.63|663.63|666.65|663.65|666.5|663.5|26
1608217270000|2020-12-17 15:01:10|666.61|663.61|666.89|663.89|666.9|663.9|666.58|663.58|28
1608217280000|2020-12-17 15:01:20|666.9|663.9|666.87|663.87|667.05|664.05|666.87|663.87|21
1608217290000|2020-12-17 15:01:30|666.8|663.8|666.82|663.82|666.93|663.93|666.77|663.77|27
1608217300000|2020-12-17 15:01:40|666.87|663.87|667.1|664.1|667.1|664.1|666.75|663.75|29
1608217310000|2020-12-17 15:01:50|667.06|664.06|666.61|663.61|667.06|664.06|666.59|663.59|31
1608217320000|2020-12-17 15:02:00|666.58|663.58|666.87|663.87|666.88|663.88|666.58|663.58|21
1608217330000|2020-12-17 15:02:10|666.88|663.88|667.06|664.06|667.09|664.09|666.82|663.82|25
1608217340000|2020-12-17 15:02:20|667.14|664.14|667.43|664.43|667.49|664.49|667.03|664.03|24
1608217350000|2020-12-17 15:02:30|667.41|664.41|666.78|663.78|667.42|664.42|666.78|663.78|25
1608217360000|2020-12-17 15:02:40|666.76|663.76|666.59|663.59|666.79|663.79|666.54|663.54|26
1608217370000|2020-12-17 15:02:50|666.58|663.58|666.35|663.35|666.58|663.58|666.24|663.24|32
1608217380000|2020-12-17 15:03:00|666.33|663.33|666.31|663.31|666.45|663.45|666.29|663.29|23
1608217390000|2020-12-17 15:03:10|666.3|663.3|666.24|663.24|666.3|663.3|666.05|663.05|29
1608217400000|2020-12-17 15:03:20|666.21|663.21|666.04|663.04|666.24|663.24|666.04|663.04|21
1608217410000|2020-12-17 15:03:30|665.99|662.99|665.88|662.88|665.99|662.99|665.86|662.86|23
1608217420000|2020-12-17 15:03:40|665.89|662.89|665.91|662.91|665.94|662.94|665.88|662.88|21
1608217430000|2020-12-17 15:03:50|665.94|662.94|665.88|662.88|665.97|662.97|665.87|662.87|11
1608217440000|2020-12-17 15:04:00|665.89|662.89|666.02|663.02|666.02|663.02|665.88|662.88|18
1608217450000|2020-12-17 15:04:10|666.01|663.01|665.98|662.98|666.03|663.03|665.96|662.96|24
1608217460000|2020-12-17 15:04:20|666.02|663.02|666.09|663.09|666.16|663.16|666.02|663.02|14
1608217470000|2020-12-17 15:04:30|666.08|663.08|665.86|662.86|666.09|663.09|665.82|662.82|23
1608217480000|2020-12-17 15:04:40|665.88|662.88|665.85|662.85|665.92|662.92|665.84|662.84|15
1608217490000|2020-12-17 15:04:50|665.87|662.87|665.79|662.79|665.89|662.89|665.79|662.79|22
1608217500000|2020-12-17 15:05:00|665.81|662.81|665.44|662.44|665.81|662.81|665.44|662.44|20
1608217510000|2020-12-17 15:05:10|665.48|662.48|665.44|662.44|665.48|662.48|665.26|662.26|19
1608217520000|2020-12-17 15:05:20|665.46|662.46|665.73|662.73|665.73|662.73|665.46|662.46|26
1608217530000|2020-12-17 15:05:30|665.75|662.75|666.06|663.06|666.12|663.12|665.73|662.73|32
1608217540000|2020-12-17 15:05:40|666.08|663.08|665.56|662.56|666.21|663.21|665.56|662.56|25
1608217550000|2020-12-17 15:05:50|665.55|662.55|665.46|662.46|665.57|662.57|665.4|662.4|24
1608217560000|2020-12-17 15:06:00|665.44|662.44|665.45|662.45|665.47|662.47|665.44|662.44|12
1608217570000|2020-12-17 15:06:10|665.47|662.47|665.71|662.71|665.73|662.73|665.45|662.45|28
1608217580000|2020-12-17 15:06:20|665.7|662.7|665.45|662.45|665.7|662.7|665.42|662.42|27
1608217590000|2020-12-17 15:06:30|665.47|662.47|665.18|662.18|665.47|662.47|665.18|662.18|16
1608217600000|2020-12-17 15:06:40|665.16|662.16|665.12|662.12|665.18|662.18|665.09|662.09|22
1608217610000|2020-12-17 15:06:50|665.09|662.09|665.05|662.05|665.12|662.12|664.86|661.86|30
1608217620000|2020-12-17 15:07:00|665.06|662.06|664.95|661.95|665.06|662.06|664.87|661.87|31
1608217630000|2020-12-17 15:07:10|664.93|661.93|664.91|661.91|664.96|661.96|664.9|661.9|21
1608217640000|2020-12-17 15:07:20|664.93|661.93|665.1|662.1|665.31|662.31|664.93|661.93|34
1608217650000|2020-12-17 15:07:30|665.12|662.12|665.15|662.15|665.27|662.27|665.06|662.06|27
1608217660000|2020-12-17 15:07:40|665.12|662.12|665.2|662.2|665.53|662.53|665.12|662.12|30
1608217670000|2020-12-17 15:07:50|665.21|662.21|665.28|662.28|665.3|662.3|665.17|662.17|20
1608217680000|2020-12-17 15:08:00|665.29|662.29|665.18|662.18|665.43|662.43|665.16|662.16|32
1608217690000|2020-12-17 15:08:10|665.2|662.2|665.25|662.25|665.5|662.5|665.15|662.15|26
1608217700000|2020-12-17 15:08:20|665.41|662.41|665.25|662.25|665.58|662.58|665.25|662.25|21
1608217710000|2020-12-17 15:08:30|665.24|662.24|665.26|662.26|665.26|662.26|665.13|662.13|28
1608217720000|2020-12-17 15:08:40|665.24|662.24|665.36|662.36|665.39|662.39|665.18|662.18|23
1608217730000|2020-12-17 15:08:50|665.34|662.34|665.96|662.96|665.96|662.96|665.34|662.34|25
1608217740000|2020-12-17 15:09:00|665.97|662.97|665.92|662.92|666.15|663.15|665.88|662.88|35
1608217750000|2020-12-17 15:09:10|665.87|662.87|666.47|663.47|666.47|663.47|665.87|662.87|30
1608217760000|2020-12-17 15:09:20|666.36|663.36|666.41|663.41|666.43|663.43|666.19|663.19|25
1608217770000|2020-12-17 15:09:30|666.42|663.42|666.35|663.35|666.48|663.48|666.2|663.2|25
1608217780000|2020-12-17 15:09:40|666.36|663.36|665.83|662.83|666.36|663.36|665.83|662.83|28
1608217790000|2020-12-17 15:09:50|665.85|662.85|665.74|662.74|665.85|662.85|665.67|662.67|21
1608217800000|2020-12-17 15:10:00|665.76|662.76|666.34|663.34|666.34|663.34|665.75|662.75|29
1608217810000|2020-12-17 15:10:10|666.33|663.33|666.38|663.38|666.4|663.4|666.32|663.32|30
1608217820000|2020-12-17 15:10:20|666.35|663.35|666.36|663.36|666.56|663.56|666.32|663.32|27
1608217830000|2020-12-17 15:10:30|666.34|663.34|666.59|663.59|666.67|663.67|666.27|663.27|29
1608217840000|2020-12-17 15:10:40|666.6|663.6|666.46|663.46|666.63|663.63|666.45|663.45|28
1608217850000|2020-12-17 15:10:50|666.45|663.45|666.56|663.56|666.59|663.59|666.44|663.44|19
1608217860000|2020-12-17 15:11:00|666.6|663.6|666.73|663.73|666.74|663.74|666.59|663.59|21
1608217870000|2020-12-17 15:11:10|666.76|663.76|666.71|663.71|666.76|663.76|666.68|663.68|14
1608217880000|2020-12-17 15:11:20|666.73|663.73|666.36|663.36|666.73|663.73|666.36|663.36|18
1608217890000|2020-12-17 15:11:30|666.33|663.33|666.34|663.34|666.37|663.37|666.24|663.24|27
1608217900000|2020-12-17 15:11:40|666.35|663.35|666.28|663.28|666.35|663.35|666.22|663.22|24
1608217910000|2020-12-17 15:11:50|666.27|663.27|666.3|663.3|666.3|663.3|666.25|663.25|21
1608217920000|2020-12-17 15:12:00|666.29|663.29|666.3|663.3|666.33|663.33|666.29|663.29|16
1608217930000|2020-12-17 15:12:10|666.31|663.31|666.35|663.35|666.38|663.38|666.3|663.3|21
1608217940000|2020-12-17 15:12:20|666.37|663.37|665.86|662.86|666.37|663.37|665.82|662.82|21
1608217950000|2020-12-17 15:12:30|665.9|662.9|666.07|663.07|666.09|663.09|665.9|662.9|27
1608217960000|2020-12-17 15:12:40|666.06|663.06|665.86|662.86|666.06|663.06|665.86|662.86|18
1608217970000|2020-12-17 15:12:50|665.85|662.85|665.91|662.91|665.91|662.91|665.83|662.83|20
1608217980000|2020-12-17 15:13:00|665.95|662.95|666.33|663.33|666.36|663.36|665.95|662.95|25
1608217990000|2020-12-17 15:13:10|666.35|663.35|666.1|663.1|666.39|663.39|666.1|663.1|28
1608218000000|2020-12-17 15:13:20|666.17|663.17|666.31|663.31|666.33|663.33|666.11|663.11|24
1608218010000|2020-12-17 15:13:30|666.3|663.3|665.36|662.36|666.3|663.3|665.35|662.35|28
1608218020000|2020-12-17 15:13:40|665.38|662.38|665.8|662.8|665.8|662.8|665.35|662.35|35
1608218030000|2020-12-17 15:13:50|665.74|662.74|665.92|662.92|665.92|662.92|665.53|662.53|27
1608218040000|2020-12-17 15:14:00|665.93|662.93|666.01|663.01|666.27|663.27|665.93|662.93|21
1608218050000|2020-12-17 15:14:10|666|663|665.62|662.62|666.03|663.03|665.56|662.56|27
1608218060000|2020-12-17 15:14:20|665.61|662.61|665.27|662.27|665.61|662.61|665.2|662.2|30
1608218070000|2020-12-17 15:14:30|665.24|662.24|665.33|662.33|665.38|662.38|665.18|662.18|27
1608218080000|2020-12-17 15:14:40|665.31|662.31|665.15|662.15|665.31|662.31|665.15|662.15|15
1608218090000|2020-12-17 15:14:50|665.16|662.16|665.03|662.03|665.18|662.18|664.97|661.97|25
1608218100000|2020-12-17 15:15:00|665.06|662.06|665.18|662.18|665.18|662.18|664.98|661.98|25
1608218110000|2020-12-17 15:15:10|665.16|662.16|665.27|662.27|665.27|662.27|665.01|662.01|27
1608218120000|2020-12-17 15:15:20|665.2|662.2|665.16|662.16|665.25|662.25|665.13|662.13|30
1608218130000|2020-12-17 15:15:30|665.17|662.17|665.01|662.01|665.25|662.25|665.01|662.01|26
1608218140000|2020-12-17 15:15:40|664.96|661.96|665.02|662.02|665.02|662.02|664.96|661.96|20
1608218150000|2020-12-17 15:15:50|665.03|662.03|665.04|662.04|665.11|662.11|665.02|662.02|18
1608218160000|2020-12-17 15:16:00|665.05|662.05|664.89|661.89|665.05|662.05|664.8|661.8|22
1608218170000|2020-12-17 15:16:10|664.93|661.93|664.76|661.76|664.95|661.95|664.76|661.76|31
1608218180000|2020-12-17 15:16:20|664.77|661.77|664.57|661.57|664.77|661.77|664.46|661.46|31
1608218190000|2020-12-17 15:16:30|664.61|661.61|664.24|661.24|664.66|661.66|664.22|661.22|35
1608218200000|2020-12-17 15:16:40|664.27|661.27|663.74|660.74|664.43|661.43|663.74|660.74|21
1608218210000|2020-12-17 15:16:50|663.73|660.73|663.94|660.94|664.06|661.06|663.67|660.67|30
1608218220000|2020-12-17 15:17:00|663.93|660.93|664.24|661.24|664.27|661.27|663.87|660.87|29
1608218230000|2020-12-17 15:17:10|664.25|661.25|663.82|660.82|664.31|661.31|663.82|660.82|36
1608218240000|2020-12-17 15:17:20|663.83|660.83|663.81|660.81|663.92|660.92|663.8|660.8|26
1608218250000|2020-12-17 15:17:30|663.83|660.83|663.53|660.53|663.83|660.83|663.51|660.51|33
1608218260000|2020-12-17 15:17:40|663.51|660.51|663.39|660.39|663.51|660.51|663.36|660.36|22
1608218270000|2020-12-17 15:17:50|663.44|660.44|663.61|660.61|663.61|660.61|663.38|660.38|28
1608218280000|2020-12-17 15:18:00|663.62|660.62|663.31|660.31|663.64|660.64|663.28|660.28|34
1608218290000|2020-12-17 15:18:10|663.32|660.32|663.11|660.11|663.35|660.35|663.03|660.03|38
1608218300000|2020-12-17 15:18:20|663.12|660.12|663.01|660.01|663.15|660.15|662.92|659.92|29
1608218310000|2020-12-17 15:18:30|663.06|660.06|662.9|659.9|663.06|660.06|662.88|659.88|30
1608218320000|2020-12-17 15:18:40|662.88|659.88|662.88|659.88|662.93|659.93|662.82|659.82|27
1608218330000|2020-12-17 15:18:50|662.89|659.89|663.4|660.4|663.42|660.42|662.87|659.87|28
1608218340000|2020-12-17 15:19:00|663.41|660.41|663.22|660.22|663.42|660.42|663.22|660.22|26
1608218350000|2020-12-17 15:19:10|663.14|660.14|663.14|660.14|663.2|660.2|663.1|660.1|15
1608218360000|2020-12-17 15:19:20|663.11|660.11|663.16|660.16|663.16|660.16|663.01|660.01|25
1608218370000|2020-12-17 15:19:30|663.15|660.15|663.02|660.02|663.16|660.16|662.93|659.93|16
1608218380000|2020-12-17 15:19:40|663.03|660.03|663.19|660.19|663.2|660.2|662.98|659.98|21
1608218390000|2020-12-17 15:19:50|663.2|660.2|663.52|660.52|663.53|660.53|663.19|660.19|30
1608218400000|2020-12-17 15:20:00|663.5|660.5|663.34|660.34|663.54|660.54|663.14|660.14|22
1608218410000|2020-12-17 15:20:10|663.35|660.35|663.28|660.28|663.36|660.36|663.22|660.22|20
1608218420000|2020-12-17 15:20:20|663.27|660.27|663.24|660.24|663.39|660.39|663.24|660.24|25
1608218430000|2020-12-17 15:20:30|663.25|660.25|662.98|659.98|663.25|660.25|662.98|659.98|24
1608218440000|2020-12-17 15:20:40|663|660|662.93|659.93|663.05|660.05|662.93|659.93|22
1608218450000|2020-12-17 15:20:50|662.95|659.95|663.16|660.16|663.16|660.16|662.94|659.94|22
1608218460000|2020-12-17 15:21:00|663.17|660.17|663.82|660.82|663.82|660.82|663.16|660.16|31
1608218470000|2020-12-17 15:21:10|663.8|660.8|663.88|660.88|663.98|660.98|663.8|660.8|26
1608218480000|2020-12-17 15:21:20|663.87|660.87|664.24|661.24|664.24|661.24|663.84|660.84|23
1608218490000|2020-12-17 15:21:30|664.21|661.21|664.19|661.19|664.31|661.31|664.15|661.15|28
1608218500000|2020-12-17 15:21:40|664.16|661.16|664.35|661.35|664.47|661.47|664.16|661.16|30
1608218510000|2020-12-17 15:21:50|664.38|661.38|664.35|661.35|664.44|661.44|664.35|661.35|24
1608218520000|2020-12-17 15:22:00|664.37|661.37|664.33|661.33|664.41|661.41|664.29|661.29|26
1608218530000|2020-12-17 15:22:10|664.34|661.34|664.25|661.25|664.38|661.38|664.22|661.22|26
1608218540000|2020-12-17 15:22:20|664.26|661.26|664.22|661.22|664.31|661.31|664.17|661.17|24
1608218550000|2020-12-17 15:22:30|664.23|661.23|664.32|661.32|664.46|661.46|664.23|661.23|27
1608218560000|2020-12-17 15:22:40|664.34|661.34|664.35|661.35|664.38|661.38|664.3|661.3|24
1608218570000|2020-12-17 15:22:50|664.33|661.33|664.04|661.04|664.35|661.35|664|661|27
1608218580000|2020-12-17 15:23:00|664.06|661.06|663.86|660.86|664.08|661.08|663.86|660.86|22
1608218590000|2020-12-17 15:23:10|663.82|660.82|663.7|660.7|663.89|660.89|663.67|660.67|20
1608218600000|2020-12-17 15:23:20|663.69|660.69|663.6|660.6|663.7|660.7|663.47|660.47|26
1608218610000|2020-12-17 15:23:30|663.63|660.63|663.56|660.56|663.63|660.63|663.55|660.55|23
1608218620000|2020-12-17 15:23:40|663.55|660.55|663.53|660.53|663.55|660.55|663.41|660.41|14
1608218630000|2020-12-17 15:23:50|663.51|660.51|663.63|660.63|663.69|660.69|663.51|660.51|24
1608218640000|2020-12-17 15:24:00|663.48|660.48|663.35|660.35|663.53|660.53|663.34|660.34|22
1608218650000|2020-12-17 15:24:10|663.34|660.34|663.32|660.32|663.37|660.37|663.3|660.3|32
1608218660000|2020-12-17 15:24:20|663.34|660.34|663.69|660.69|663.71|660.71|663.29|660.29|25
1608218670000|2020-12-17 15:24:30|663.74|660.74|663.42|660.42|663.81|660.81|663.4|660.4|31
1608218680000|2020-12-17 15:24:40|663.43|660.43|663.4|660.4|663.51|660.51|663.32|660.32|26
1608218690000|2020-12-17 15:24:50|663.38|660.38|662.96|659.96|663.42|660.42|662.93|659.93|26
1608218700000|2020-12-17 15:25:00|662.97|659.97|662.97|659.97|663.05|660.05|662.88|659.88|31
1608218710000|2020-12-17 15:25:10|662.99|659.99|663.1|660.1|663.16|660.16|662.97|659.97|18
1608218720000|2020-12-17 15:25:20|663.08|660.08|663.09|660.09|663.17|660.17|663.05|660.05|24
1608218730000|2020-12-17 15:25:30|663.07|660.07|662.97|659.97|663.08|660.08|662.91|659.91|22
1608218740000|2020-12-17 15:25:40|662.94|659.94|662.85|659.85|662.96|659.96|662.85|659.85|26
1608218750000|2020-12-17 15:25:50|662.87|659.87|662.97|659.97|663.01|660.01|662.83|659.83|30
1608218760000|2020-12-17 15:26:00|662.96|659.96|662.76|659.76|662.97|659.97|662.76|659.76|22
1608218770000|2020-12-17 15:26:10|662.68|659.68|662.83|659.83|662.9|659.9|662.61|659.61|29
1608218780000|2020-12-17 15:26:20|662.84|659.84|662.99|659.99|663.1|660.1|662.76|659.76|20
1608218790000|2020-12-17 15:26:30|663|660|662.75|659.75|663|660|662.6|659.6|27
1608218800000|2020-12-17 15:26:40|662.74|659.74|662.21|659.21|662.75|659.75|662.19|659.19|23
1608218810000|2020-12-17 15:26:50|662.24|659.24|662.02|659.02|662.27|659.27|662.02|659.02|23
1608218820000|2020-12-17 15:27:00|662.01|659.01|662.3|659.3|662.3|659.3|662.01|659.01|23
1608218830000|2020-12-17 15:27:10|662.25|659.25|662.97|659.97|663.04|660.04|662.25|659.25|33
1608218840000|2020-12-17 15:27:20|662.96|659.96|662.93|659.93|663.14|660.14|662.9|659.9|27
1608218850000|2020-12-17 15:27:30|662.89|659.89|663.46|660.46|663.57|660.57|662.89|659.89|20
1608218860000|2020-12-17 15:27:40|663.37|660.37|663.39|660.39|663.46|660.46|663.31|660.31|21
1608218870000|2020-12-17 15:27:50|663.41|660.41|663.68|660.68|663.68|660.68|663.3|660.3|24
1608218880000|2020-12-17 15:28:00|663.7|660.7|663.75|660.75|663.89|660.89|663.64|660.64|29
1608218890000|2020-12-17 15:28:10|663.71|660.71|663.54|660.54|663.79|660.79|663.54|660.54|29
1608218900000|2020-12-17 15:28:20|663.55|660.55|663.74|660.74|663.79|660.79|663.49|660.49|33
1608218910000|2020-12-17 15:28:30|663.73|660.73|663.16|660.16|663.73|660.73|663.13|660.13|31
1608218920000|2020-12-17 15:28:40|662.91|659.91|662.94|659.94|662.98|659.98|662.89|659.89|27
1608218930000|2020-12-17 15:28:50|662.95|659.95|662.93|659.93|662.99|659.99|662.85|659.85|24
1608218940000|2020-12-17 15:29:00|662.91|659.91|662.82|659.82|662.94|659.94|662.77|659.77|24
1608218950000|2020-12-17 15:29:10|662.81|659.81|662.9|659.9|662.97|659.97|662.79|659.79|31
1608218960000|2020-12-17 15:29:20|662.89|659.89|663|660|663.09|660.09|662.89|659.89|31
1608218970000|2020-12-17 15:29:30|663.02|660.02|662.95|659.95|663.16|660.16|662.95|659.95|21
1608218980000|2020-12-17 15:29:40|662.96|659.96|662.71|659.71|663|660|662.65|659.65|33
1608218990000|2020-12-17 15:29:50|662.67|659.67|662.63|659.63|662.71|659.71|662.57|659.57|27
1608219000000|2020-12-17 15:30:00|662.67|659.67|662.97|659.97|663.02|660.02|662.67|659.67|24
1608219010000|2020-12-17 15:30:10|663.02|660.02|663.16|660.16|663.16|660.16|663.02|660.02|29
1608219020000|2020-12-17 15:30:20|663.17|660.17|663.11|660.11|663.19|660.19|663.1|660.1|19
1608219030000|2020-12-17 15:30:30|663.1|660.1|663.16|660.16|663.17|660.17|663.09|660.09|13
1608219040000|2020-12-17 15:30:40|663.14|660.14|662.54|659.54|663.16|660.16|662.51|659.51|31
1608219050000|2020-12-17 15:30:50|662.52|659.52|662.66|659.66|662.78|659.78|662.5|659.5|24
1608219060000|2020-12-17 15:31:00|662.68|659.68|662.47|659.47|662.68|659.68|662.46|659.46|26
1608219070000|2020-12-17 15:31:10|662.48|659.48|662.11|659.11|662.49|659.49|662.1|659.1|31
1608219080000|2020-12-17 15:31:20|662.18|659.18|662.38|659.38|662.6|659.6|662.15|659.15|36
1608219090000|2020-12-17 15:31:30|662.45|659.45|662.19|659.19|662.45|659.45|662.1|659.1|25
1608219100000|2020-12-17 15:31:40|662.22|659.22|662.27|659.27|662.32|659.32|662.17|659.17|22
1608219110000|2020-12-17 15:31:50|662.24|659.24|662.19|659.19|662.29|659.29|662.17|659.17|30
1608219120000|2020-12-17 15:32:00|662.2|659.2|662.49|659.49|662.58|659.58|662.18|659.18|33
1608219130000|2020-12-17 15:32:10|662.52|659.52|662.56|659.56|662.72|659.72|662.4|659.4|31
1608219140000|2020-12-17 15:32:20|662.53|659.53|662.76|659.76|662.76|659.76|662.51|659.51|17
1608219150000|2020-12-17 15:32:30|662.8|659.8|662.9|659.9|662.94|659.94|662.8|659.8|24
1608219160000|2020-12-17 15:32:40|662.89|659.89|663.1|660.1|663.13|660.13|662.83|659.83|16
1608219170000|2020-12-17 15:32:50|663.01|660.01|663.06|660.06|663.11|660.11|662.8|659.8|30
1608219180000|2020-12-17 15:33:00|663.09|660.09|663.07|660.07|663.3|660.3|663.07|660.07|17
1608219190000|2020-12-17 15:33:10|663.08|660.08|663.18|660.18|663.18|660.18|662.97|659.97|18
1608219200000|2020-12-17 15:33:20|663.19|660.19|663.51|660.51|663.51|660.51|663.19|660.19|14
1608219210000|2020-12-17 15:33:30|663.56|660.56|663.67|660.67|663.73|660.73|663.56|660.56|14
1608219220000|2020-12-17 15:33:40|663.65|660.65|663.47|660.47|663.68|660.68|663.43|660.43|20
1608219230000|2020-12-17 15:33:50|663.52|660.52|663.64|660.64|663.68|660.68|663.52|660.52|30
1608219240000|2020-12-17 15:34:00|663.62|660.62|663.55|660.55|663.67|660.67|663.55|660.55|23
1608219250000|2020-12-17 15:34:10|663.54|660.54|663.34|660.34|663.55|660.55|663.34|660.34|25
1608219260000|2020-12-17 15:34:20|663.37|660.37|663.48|660.48|663.51|660.51|663.32|660.32|29
1608219270000|2020-12-17 15:34:30|663.47|660.47|663.38|660.38|663.47|660.47|663.37|660.37|23
1608219280000|2020-12-17 15:34:40|663.39|660.39|662.94|659.94|663.39|660.39|662.89|659.89|26
1608219290000|2020-12-17 15:34:50|662.86|659.86|662.85|659.85|662.9|659.9|662.77|659.77|17
1608219300000|2020-12-17 15:35:00|662.88|659.88|663.09|660.09|663.21|660.21|662.85|659.85|25
1608219310000|2020-12-17 15:35:10|663.1|660.1|663.31|660.31|663.31|660.31|663.1|660.1|17
1608219320000|2020-12-17 15:35:20|663.3|660.3|663.32|660.32|663.39|660.39|663.25|660.25|19
1608219330000|2020-12-17 15:35:30|663.34|660.34|663.64|660.64|663.64|660.64|663.15|660.15|32
1608219340000|2020-12-17 15:35:40|663.63|660.63|663.51|660.51|663.63|660.63|663.41|660.41|37
1608219350000|2020-12-17 15:35:50|663.5|660.5|663.84|660.84|663.84|660.84|663.46|660.46|23
1608219360000|2020-12-17 15:36:00|663.86|660.86|663.84|660.84|663.86|660.86|663.77|660.77|16
1608219370000|2020-12-17 15:36:10|663.86|660.86|663.91|660.91|663.96|660.96|663.79|660.79|28
1608219380000|2020-12-17 15:36:20|663.89|660.89|664.1|661.1|664.1|661.1|663.89|660.89|18
1608219390000|2020-12-17 15:36:30|664.11|661.11|664|661|664.13|661.13|664|661|19
1608219400000|2020-12-17 15:36:40|664.01|661.01|663.98|660.98|664.04|661.04|663.88|660.88|18
1608219410000|2020-12-17 15:36:50|663.95|660.95|664.25|661.25|664.27|661.27|663.95|660.95|27
1608219420000|2020-12-17 15:37:00|664.23|661.23|664.16|661.16|664.23|661.23|664.07|661.07|21
1608219430000|2020-12-17 15:37:10|664.17|661.17|663.9|660.9|664.26|661.26|663.9|660.9|27
1608219440000|2020-12-17 15:37:20|663.86|660.86|663.83|660.83|663.89|660.89|663.74|660.74|26
1608219450000|2020-12-17 15:37:30|663.84|660.84|663.85|660.85|663.88|660.88|663.82|660.82|14
1608219460000|2020-12-17 15:37:40|663.84|660.84|663.81|660.81|663.84|660.84|663.74|660.74|22
1608219470000|2020-12-17 15:37:50|663.79|660.79|663.76|660.76|663.8|660.8|663.72|660.72|13
1608219480000|2020-12-17 15:38:00|663.74|660.74|663.8|660.8|663.86|660.86|663.67|660.67|15
1608219490000|2020-12-17 15:38:10|663.69|660.69|663.78|660.78|663.78|660.78|663.65|660.65|21
1608219500000|2020-12-17 15:38:20|663.77|660.77|663.77|660.77|663.88|660.88|663.74|660.74|22
1608219510000|2020-12-17 15:38:30|663.76|660.76|663.84|660.84|663.9|660.9|663.76|660.76|19
1608219520000|2020-12-17 15:38:40|663.85|660.85|663.89|660.89|663.9|660.9|663.83|660.83|18
1608219530000|2020-12-17 15:38:50|663.82|660.82|664.05|661.05|664.16|661.16|663.82|660.82|25
1608219540000|2020-12-17 15:39:00|664.04|661.04|663.94|660.94|664.07|661.07|663.91|660.91|25
1608219550000|2020-12-17 15:39:10|663.96|660.96|664.15|661.15|664.15|661.15|663.96|660.96|19
1608219560000|2020-12-17 15:39:20|664.16|661.16|663.92|660.92|664.16|661.16|663.92|660.92|23
1608219570000|2020-12-17 15:39:30|663.91|660.91|663.75|660.75|663.99|660.99|663.75|660.75|17
1608219580000|2020-12-17 15:39:40|663.76|660.76|663.84|660.84|663.86|660.86|663.76|660.76|15
1608219590000|2020-12-17 15:39:50|663.83|660.83|663.72|660.72|663.84|660.84|663.71|660.71|23
1608219600000|2020-12-17 15:40:00|663.71|660.71|663.62|660.62|663.74|660.74|663.61|660.61|15
1608219610000|2020-12-17 15:40:10|663.63|660.63|663.65|660.65|663.69|660.69|663.62|660.62|17
1608219620000|2020-12-17 15:40:20|663.66|660.66|663.77|660.77|663.77|660.77|663.58|660.58|21
1608219630000|2020-12-17 15:40:30|663.75|660.75|664|661|664|661|663.74|660.74|20
1608219640000|2020-12-17 15:40:40|664.01|661.01|664.35|661.35|664.35|661.35|663.94|660.94|20
1608219650000|2020-12-17 15:40:50|664.31|661.31|664.35|661.35|664.37|661.37|664.28|661.28|14
1608219660000|2020-12-17 15:41:00|664.34|661.34|664.17|661.17|664.34|661.34|664.12|661.12|10
1608219670000|2020-12-17 15:41:10|664.19|661.19|664.35|661.35|664.35|661.35|664.15|661.15|15
1608219680000|2020-12-17 15:41:20|664.4|661.4|664.56|661.56|664.56|661.56|664.38|661.38|13
1608219690000|2020-12-17 15:41:30|664.54|661.54|664.55|661.55|664.56|661.56|664.46|661.46|26
1608219700000|2020-12-17 15:41:40|664.56|661.56|665.08|662.08|665.08|662.08|664.55|661.55|23
1608219710000|2020-12-17 15:41:50|665.07|662.07|665.08|662.08|665.11|662.11|665.05|662.05|17
1608219720000|2020-12-17 15:42:00|665.12|662.12|665.42|662.42|665.42|662.42|665.08|662.08|14
1608219730000|2020-12-17 15:42:10|665.45|662.45|665.46|662.46|665.46|662.46|665.43|662.43|15
1608219740000|2020-12-17 15:42:20|665.44|662.44|665.41|662.41|665.54|662.54|665.38|662.38|22
1608219750000|2020-12-17 15:42:30|665.44|662.44|665.29|662.29|665.45|662.45|665.26|662.26|34
1608219760000|2020-12-17 15:42:40|665.26|662.26|665.1|662.1|665.26|662.26|665.09|662.09|28
1608219770000|2020-12-17 15:42:50|665.09|662.09|665.12|662.12|665.12|662.12|665.06|662.06|16
1608219780000|2020-12-17 15:43:00|665.11|662.11|664.92|661.92|665.11|662.11|664.74|661.74|28
1608219790000|2020-12-17 15:43:10|664.9|661.9|664.8|661.8|664.92|661.92|664.59|661.59|28
1608219800000|2020-12-17 15:43:20|664.65|661.65|664.86|661.86|664.86|661.86|664.65|661.65|20
1608219810000|2020-12-17 15:43:30|664.87|661.87|664.65|661.65|664.88|661.88|664.62|661.62|16
1608219820000|2020-12-17 15:43:40|664.66|661.66|664.59|661.59|664.68|661.68|664.59|661.59|12
1608219830000|2020-12-17 15:43:50|664.6|661.6|664.55|661.55|664.61|661.61|664.53|661.53|7
1608219840000|2020-12-17 15:44:00|664.54|661.54|664.57|661.57|664.58|661.58|664.54|661.54|14
1608219850000|2020-12-17 15:44:10|664.55|661.55|664.54|661.54|664.61|661.61|664.52|661.52|8
1608219860000|2020-12-17 15:44:20|664.44|661.44|664.4|661.4|664.44|661.44|664.38|661.38|29
1608219870000|2020-12-17 15:44:30|664.39|661.39|664.44|661.44|664.45|661.45|664.37|661.37|22
1608219880000|2020-12-17 15:44:40|664.4|661.4|664.56|661.56|664.56|661.56|664.37|661.37|30
1608219890000|2020-12-17 15:44:50|664.6|661.6|664.65|661.65|664.69|661.69|664.58|661.58|19
1608219900000|2020-12-17 15:45:00|664.64|661.64|664.84|661.84|664.85|661.85|664.58|661.58|22
1608219910000|2020-12-17 15:45:10|664.87|661.87|665.23|662.23|665.23|662.23|664.83|661.83|24
1608219920000|2020-12-17 15:45:20|665.22|662.22|664.91|661.91|665.25|662.25|664.87|661.87|28
1608219930000|2020-12-17 15:45:30|664.9|661.9|664.89|661.89|664.96|661.96|664.86|661.86|25
1608219940000|2020-12-17 15:45:40|664.91|661.91|665.03|662.03|665.08|662.08|664.76|661.76|32
1608219950000|2020-12-17 15:45:50|664.99|661.99|664.91|661.91|665.1|662.1|664.85|661.85|30
1608219960000|2020-12-17 15:46:00|664.89|661.89|664.97|661.97|664.99|661.99|664.89|661.89|17
1608219970000|2020-12-17 15:46:10|664.95|661.95|665|662|665.03|662.03|664.89|661.89|23
1608219980000|2020-12-17 15:46:20|665.03|662.03|665.43|662.43|665.43|662.43|665.03|662.03|32
1608219990000|2020-12-17 15:46:30|665.27|662.27|665.26|662.26|665.41|662.41|665.17|662.17|24
1608220000000|2020-12-17 15:46:40|665.2|662.2|665.57|662.57|665.59|662.59|665.2|662.2|22
1608220010000|2020-12-17 15:46:50|665.58|662.58|665.72|662.72|665.72|662.72|665.58|662.58|23
1608220020000|2020-12-17 15:47:00|665.74|662.74|665.85|662.85|665.85|662.85|665.69|662.69|9
1608220030000|2020-12-17 15:47:10|665.84|662.84|665.83|662.83|665.84|662.84|665.77|662.77|21
1608220040000|2020-12-17 15:47:20|665.84|662.84|665.9|662.9|665.9|662.9|665.68|662.68|25
1608220050000|2020-12-17 15:47:30|665.89|662.89|665.64|662.64|665.89|662.89|665.56|662.56|26
1608220060000|2020-12-17 15:47:40|665.65|662.65|665.58|662.58|665.7|662.7|665.55|662.55|21
1608220070000|2020-12-17 15:47:50|665.61|662.61|665.49|662.49|665.62|662.62|665.49|662.49|22
1608220080000|2020-12-17 15:48:00|665.5|662.5|665.64|662.64|665.65|662.65|665.49|662.49|23
1608220090000|2020-12-17 15:48:10|665.62|662.62|665.7|662.7|665.71|662.71|665.58|662.58|15
1608220100000|2020-12-17 15:48:20|665.71|662.71|665.84|662.84|665.94|662.94|665.7|662.7|17
1608220110000|2020-12-17 15:48:30|665.81|662.81|665.81|662.81|665.89|662.89|665.76|662.76|24
1608220120000|2020-12-17 15:48:40|665.8|662.8|666.08|663.08|666.18|663.18|665.8|662.8|15
1608220130000|2020-12-17 15:48:50|666.12|663.12|666.32|663.32|666.32|663.32|666.11|663.11|22
1608220140000|2020-12-17 15:49:00|666.34|663.34|666.44|663.44|666.44|663.44|666.29|663.29|14
1608220150000|2020-12-17 15:49:10|666.42|663.42|666.25|663.25|666.44|663.44|666.24|663.24|16
1608220160000|2020-12-17 15:49:20|666.17|663.17|666.27|663.27|666.31|663.31|666.12|663.12|23
1608220170000|2020-12-17 15:49:30|666.29|663.29|666.38|663.38|666.47|663.47|666.27|663.27|18
1608220180000|2020-12-17 15:49:40|666.36|663.36|666.36|663.36|666.39|663.39|666.3|663.3|7
1608220190000|2020-12-17 15:49:50|666.39|663.39|666.31|663.31|666.39|663.39|666.28|663.28|9
1608220200000|2020-12-17 15:50:00|666.42|663.42|666.32|663.32|666.42|663.42|666.31|663.31|6
1608220210000|2020-12-17 15:50:10|666.33|663.33|665.7|662.7|666.33|663.33|665.7|662.7|28
1608220220000|2020-12-17 15:50:20|665.65|662.65|665.64|662.64|665.67|662.67|665.58|662.58|26
1608220230000|2020-12-17 15:50:30|665.69|662.69|666.13|663.13|666.13|663.13|665.69|662.69|26
1608220240000|2020-12-17 15:50:40|666.14|663.14|666.12|663.12|666.14|663.14|666.07|663.07|28
1608220250000|2020-12-17 15:50:50|666.07|663.07|665.94|662.94|666.13|663.13|665.94|662.94|28
1608220260000|2020-12-17 15:51:00|665.9|662.9|665.99|662.99|666.01|663.01|665.7|662.7|23
1608220270000|2020-12-17 15:51:10|665.97|662.97|666.12|663.12|666.12|663.12|665.97|662.97|19
1608220280000|2020-12-17 15:51:20|666.15|663.15|666.12|663.12|666.16|663.16|666.06|663.06|19
1608220290000|2020-12-17 15:51:30|666.09|663.09|666.33|663.33|666.33|663.33|666.09|663.09|17
1608220300000|2020-12-17 15:51:40|666.38|663.38|666.3|663.3|666.44|663.44|666.29|663.29|24
1608220310000|2020-12-17 15:51:50|666.32|663.32|666.32|663.32|666.37|663.37|666.28|663.28|27
1608220320000|2020-12-17 15:52:00|666.35|663.35|666.39|663.39|666.55|663.55|666.29|663.29|22
1608220330000|2020-12-17 15:52:10|666.36|663.36|666.53|663.53|666.59|663.59|666.29|663.29|32
1608220340000|2020-12-17 15:52:20|666.54|663.54|666.61|663.61|666.67|663.67|666.54|663.54|20
1608220350000|2020-12-17 15:52:30|666.57|663.57|666.75|663.75|666.78|663.78|666.57|663.57|18
1608220360000|2020-12-17 15:52:40|666.68|663.68|666.34|663.34|666.68|663.68|666.29|663.29|29
1608220370000|2020-12-17 15:52:50|666.43|663.43|666.7|663.7|666.7|663.7|666.33|663.33|25
1608220380000|2020-12-17 15:53:00|666.71|663.71|666.57|663.57|666.77|663.77|666.57|663.57|21
1608220390000|2020-12-17 15:53:10|666.58|663.58|666.35|663.35|666.6|663.6|666.33|663.33|20
1608220400000|2020-12-17 15:53:20|666.32|663.32|666.51|663.51|666.52|663.52|666.32|663.32|20
1608220410000|2020-12-17 15:53:30|666.5|663.5|666.34|663.34|666.5|663.5|666.34|663.34|20
1608220420000|2020-12-17 15:53:40|666.31|663.31|666.45|663.45|666.45|663.45|666.3|663.3|24
1608220430000|2020-12-17 15:53:50|666.44|663.44|666.54|663.54|666.54|663.54|666.34|663.34|26
1608220440000|2020-12-17 15:54:00|666.56|663.56|666.66|663.66|666.67|663.67|666.49|663.49|13
1608220450000|2020-12-17 15:54:10|666.67|663.67|666.54|663.54|666.67|663.67|666.52|663.52|17
1608220460000|2020-12-17 15:54:20|666.53|663.53|666.5|663.5|666.53|663.53|666.47|663.47|14
1608220470000|2020-12-17 15:54:30|666.49|663.49|666.49|663.49|666.56|663.56|666.49|663.49|13
1608220480000|2020-12-17 15:54:40|666.52|663.52|666.53|663.53|666.56|663.56|666.51|663.51|11
1608220490000|2020-12-17 15:54:50|666.56|663.56|666.57|663.57|666.59|663.59|666.53|663.53|17
1608220500000|2020-12-17 15:55:00|666.58|663.58|666.7|663.7|666.71|663.71|666.55|663.55|14
1608220510000|2020-12-17 15:55:10|666.69|663.69|666.44|663.44|666.72|663.72|666.44|663.44|21
1608220520000|2020-12-17 15:55:20|666.42|663.42|666.48|663.48|666.48|663.48|666.4|663.4|22
1608220530000|2020-12-17 15:55:30|666.51|663.51|666.66|663.66|666.69|663.69|666.51|663.51|23
1608220540000|2020-12-17 15:55:40|666.64|663.64|666.56|663.56|666.69|663.69|666.56|663.56|20
1608220550000|2020-12-17 15:55:50|666.55|663.55|666.58|663.58|666.7|663.7|666.52|663.52|19
1608220560000|2020-12-17 15:56:00|666.64|663.64|666.87|663.87|666.92|663.92|666.62|663.62|25
1608220570000|2020-12-17 15:56:10|666.97|663.97|666.99|663.99|667.06|664.06|666.93|663.93|22
1608220580000|2020-12-17 15:56:20|667.01|664.01|666.76|663.76|667.19|664.19|666.76|663.76|31
1608220590000|2020-12-17 15:56:30|666.75|663.75|666.1|663.1|666.77|663.77|666.06|663.06|26
1608220600000|2020-12-17 15:56:40|666.2|663.2|666.34|663.34|666.34|663.34|666.04|663.04|32
1608220610000|2020-12-17 15:56:50|666.35|663.35|666.69|663.69|666.73|663.73|666.35|663.35|31
1608220620000|2020-12-17 15:57:00|666.65|663.65|666.79|663.79|667.05|664.05|666.61|663.61|27
1608220630000|2020-12-17 15:57:10|666.78|663.78|667.03|664.03|667.13|664.13|666.53|663.53|23
1608220640000|2020-12-17 15:57:20|667.02|664.02|667|664|667.05|664.05|666.98|663.98|16
1608220650000|2020-12-17 15:57:30|667.02|664.02|666.89|663.89|667.09|664.09|666.88|663.88|28
1608220660000|2020-12-17 15:57:40|666.87|663.87|667.11|664.11|667.11|664.11|666.81|663.81|34
1608220670000|2020-12-17 15:57:50|667.1|664.1|667.05|664.05|667.12|664.12|666.96|663.96|24
1608220680000|2020-12-17 15:58:00|667.06|664.06|666.8|663.8|667.09|664.09|666.74|663.74|30
1608220690000|2020-12-17 15:58:10|666.82|663.82|666.94|663.94|666.95|663.95|666.82|663.82|16
1608220700000|2020-12-17 15:58:20|666.95|663.95|667.19|664.19|667.19|664.19|666.94|663.94|24
1608220710000|2020-12-17 15:58:30|667.15|664.15|667.27|664.27|667.34|664.34|667.15|664.15|23
1608220720000|2020-12-17 15:58:40|667.25|664.25|667.37|664.37|667.42|664.42|667.21|664.21|30
1608220730000|2020-12-17 15:58:50|667.35|664.35|667.66|664.66|667.69|664.69|667.35|664.35|31
1608220740000|2020-12-17 15:59:00|667.59|664.59|667.91|664.91|667.91|664.91|667.59|664.59|30
1608220750000|2020-12-17 15:59:10|667.9|664.9|667.99|664.99|667.99|664.99|667.85|664.85|24
1608220760000|2020-12-17 15:59:20|667.98|664.98|668|665|668.02|665.02|667.97|664.97|22
1608220770000|2020-12-17 15:59:30|667.96|664.96|667.62|664.62|667.96|664.96|667.46|664.46|29
1608220780000|2020-12-17 15:59:40|667.61|664.61|667.66|664.66|667.72|664.72|667.54|664.54|32
1608220790000|2020-12-17 15:59:50|667.62|664.62|667.64|664.64|667.68|664.68|667.56|664.56|31
1608220800000|2020-12-17 16:00:00|667.63|664.63|667.82|664.82|667.86|664.86|667.61|664.61|29
1608220810000|2020-12-17 16:00:10|667.83|664.83|668.61|665.61|668.61|665.61|667.83|664.83|33
1608220820000|2020-12-17 16:00:20|668.66|665.66|668.81|665.81|668.85|665.85|668.44|665.44|30
1608220830000|2020-12-17 16:00:30|668.8|665.8|669.61|666.61|669.61|666.61|668.73|665.73|27
1608220840000|2020-12-17 16:00:40|669.6|666.6|669.83|666.83|669.86|666.86|669.6|666.6|25
1608220850000|2020-12-17 16:00:50|669.84|666.84|669.37|666.37|670.19|667.19|669.24|666.24|33
1608220860000|2020-12-17 16:01:00|669.31|666.31|668.17|665.17|669.39|666.39|668.17|665.17|33
1608220870000|2020-12-17 16:01:10|668.18|665.18|666.89|663.89|668.54|665.54|666.87|663.87|38
1608220880000|2020-12-17 16:01:20|666.97|663.97|667.24|664.24|667.6|664.6|666.48|663.48|35
1608220890000|2020-12-17 16:01:30|667.09|664.09|667.7|664.7|667.7|664.7|666.91|663.91|31
1608220900000|2020-12-17 16:01:40|667.33|664.33|667.36|664.36|668.06|665.06|667.23|664.23|38
1608220910000|2020-12-17 16:01:50|666.87|663.87|666.97|663.97|667.27|664.27|666.78|663.78|36
1608220920000|2020-12-17 16:02:00|666.98|663.98|667.23|664.23|667.29|664.29|666.97|663.97|24
1608220930000|2020-12-17 16:02:10|667.31|664.31|666.72|663.72|667.34|664.34|666.71|663.71|33
1608220940000|2020-12-17 16:02:20|666.7|663.7|667.04|664.04|667.14|664.14|666.7|663.7|28
1608220950000|2020-12-17 16:02:30|667.08|664.08|667.09|664.09|667.11|664.11|666.89|663.89|31
1608220960000|2020-12-17 16:02:40|667.03|664.03|666.79|663.79|667.03|664.03|666.77|663.77|28
1608220970000|2020-12-17 16:02:50|666.83|663.83|667.13|664.13|667.13|664.13|666.8|663.8|31
1608220980000|2020-12-17 16:03:00|667.15|664.15|666.82|663.82|667.56|664.56|666.81|663.81|33
1608220990000|2020-12-17 16:03:10|666.8|663.8|667.28|664.28|667.28|664.28|666.79|663.79|33
1608221000000|2020-12-17 16:03:20|667.27|664.27|666.89|663.89|667.27|664.27|666.85|663.85|34
1608221010000|2020-12-17 16:03:30|666.86|663.86|666.42|663.42|666.87|663.87|666.33|663.33|32
1608221020000|2020-12-17 16:03:40|666.45|663.45|666.16|663.16|666.45|663.45|665.95|662.95|24
1608221030000|2020-12-17 16:03:50|666.23|663.23|666.44|663.44|666.48|663.48|666.18|663.18|33
1608221040000|2020-12-17 16:04:00|666.43|663.43|666.74|663.74|666.76|663.76|666.43|663.43|29
1608221050000|2020-12-17 16:04:10|666.7|663.7|667.04|664.04|667.06|664.06|666.62|663.62|37
1608221060000|2020-12-17 16:04:20|667.02|664.02|667.17|664.17|667.17|664.17|666.95|663.95|26
1608221070000|2020-12-17 16:04:30|667.12|664.12|667.21|664.21|667.27|664.27|667.07|664.07|17
1608221080000|2020-12-17 16:04:40|667.25|664.25|667.77|664.77|668.03|665.03|667.25|664.25|34
1608221090000|2020-12-17 16:04:50|667.78|664.78|668.43|665.43|668.5|665.5|667.78|664.78|30
1608221100000|2020-12-17 16:05:00|668.51|665.51|668.16|665.16|668.51|665.51|667.99|664.99|35
1608221110000|2020-12-17 16:05:10|668.19|665.19|669.08|666.08|669.1|666.1|668.19|665.19|24
1608221120000|2020-12-17 16:05:20|669.07|666.07|669.78|666.78|669.78|666.78|669.07|666.07|23
1608221130000|2020-12-17 16:05:30|669.77|666.77|669.98|666.98|670.02|667.02|669.77|666.77|29
1608221140000|2020-12-17 16:05:40|670.05|667.05|671.03|668.03|671.03|668.03|670.02|667.02|31
1608221150000|2020-12-17 16:05:50|670.95|667.95|671.33|668.33|671.34|668.34|670.94|667.94|23
1608221160000|2020-12-17 16:06:00|671.34|668.34|671.03|668.03|671.5|668.5|671.03|668.03|28
1608221170000|2020-12-17 16:06:10|671.17|668.17|671.89|668.89|671.89|668.89|671.15|668.15|34
1608221180000|2020-12-17 16:06:20|671.94|668.94|672.44|669.44|672.56|669.56|671.91|668.91|32
1608221190000|2020-12-17 16:06:30|672.41|669.41|672.72|669.72|672.72|669.72|672.36|669.36|24
1608221200000|2020-12-17 16:06:40|672.73|669.73|672.81|669.81|672.81|669.81|672.5|669.5|30
1608221210000|2020-12-17 16:06:50|672.86|669.86|672.95|669.95|673.1|670.1|672.86|669.86|31
1608221220000|2020-12-17 16:07:00|673.2|670.2|673.54|670.54|673.93|670.93|673.15|670.15|34
1608221230000|2020-12-17 16:07:10|673.55|670.55|673.31|670.31|673.87|670.87|673.31|670.31|35
1608221240000|2020-12-17 16:07:20|673.29|670.29|673.59|670.59|673.59|670.59|672.72|669.72|35
1608221250000|2020-12-17 16:07:30|673.6|670.6|673.61|670.61|673.64|670.64|673.48|670.48|33
1608221260000|2020-12-17 16:07:40|673.6|670.6|673.63|670.63|673.72|670.72|673.56|670.56|33
1608221270000|2020-12-17 16:07:50|673.62|670.62|673.8|670.8|673.8|670.8|673.55|670.55|23
1608221280000|2020-12-17 16:08:00|673.82|670.82|673.91|670.91|674.12|671.12|673.79|670.79|23
1608221290000|2020-12-17 16:08:10|673.96|670.96|674.27|671.27|674.44|671.44|673.88|670.88|26
1608221300000|2020-12-17 16:08:20|674.35|671.35|675.16|672.16|675.18|672.18|673.8|670.8|27
1608221310000|2020-12-17 16:08:30|675.17|672.17|674.64|671.64|675.21|672.21|674.55|671.55|29
1608221320000|2020-12-17 16:08:40|674.68|671.68|673.93|670.93|674.68|671.68|673.93|670.93|32
1608221330000|2020-12-17 16:08:50|673.94|670.94|674.06|671.06|674.13|671.13|673.89|670.89|25
1608221340000|2020-12-17 16:09:00|674.05|671.05|674.15|671.15|674.17|671.17|673.86|670.86|36
1608221350000|2020-12-17 16:09:10|674.16|671.16|674.72|671.72|674.73|671.73|674.16|671.16|29
1608221360000|2020-12-17 16:09:20|674.75|671.75|674.76|671.76|675.23|672.23|674.71|671.71|35
1608221370000|2020-12-17 16:09:30|674.68|671.68|673.97|670.97|674.68|671.68|673.97|670.97|36
1608221380000|2020-12-17 16:09:40|673.95|670.95|673.31|670.31|673.95|670.95|673.3|670.3|36
1608221390000|2020-12-17 16:09:50|673.29|670.29|673.13|670.13|673.32|670.32|672.63|669.63|35
1608221400000|2020-12-17 16:10:00|673.1|670.1|674.43|671.43|674.43|671.43|673.1|670.1|36
1608221410000|2020-12-17 16:10:10|674.42|671.42|674.1|671.1|674.47|671.47|674.08|671.08|30
1608221420000|2020-12-17 16:10:20|674.09|671.09|673.5|670.5|674.09|671.09|673.45|670.45|28
1608221430000|2020-12-17 16:10:30|673.51|670.51|672.99|669.99|673.55|670.55|672.92|669.92|34
1608221440000|2020-12-17 16:10:40|673.03|670.03|672.28|669.28|673.07|670.07|672.24|669.24|30
1608221450000|2020-12-17 16:10:50|672.34|669.34|671.42|668.42|672.56|669.56|671.42|668.42|33
1608221460000|2020-12-17 16:11:00|671.41|668.41|672|669|672.17|669.17|671.15|668.15|33
1608221470000|2020-12-17 16:11:10|672.03|669.03|672.59|669.59|672.66|669.66|671.86|668.86|36
1608221480000|2020-12-17 16:11:20|672.7|669.7|672.94|669.94|672.99|669.99|672.65|669.65|36
1608221490000|2020-12-17 16:11:30|672.72|669.72|672.85|669.85|673.06|670.06|672.68|669.68|19
1608221500000|2020-12-17 16:11:40|672.93|669.93|672.39|669.39|672.93|669.93|672.38|669.38|31
1608221510000|2020-12-17 16:11:50|672.37|669.37|672.57|669.57|672.76|669.76|672.37|669.37|35
1608221520000|2020-12-17 16:12:00|672.58|669.58|672.52|669.52|672.6|669.6|672.41|669.41|23
1608221530000|2020-12-17 16:12:10|672.48|669.48|673.07|670.07|673.19|670.19|672.48|669.48|38
1608221540000|2020-12-17 16:12:20|673.09|670.09|673.22|670.22|673.34|670.34|673.04|670.04|33
1608221550000|2020-12-17 16:12:30|673.21|670.21|673.36|670.36|673.36|670.36|673.1|670.1|30
1608221560000|2020-12-17 16:12:40|673.37|670.37|672.95|669.95|673.44|670.44|672.95|669.95|30
1608221570000|2020-12-17 16:12:50|672.93|669.93|673.33|670.33|673.33|670.33|672.91|669.91|24
1608221580000|2020-12-17 16:13:00|673.41|670.41|673.59|670.59|673.65|670.65|673.41|670.41|27
1608221590000|2020-12-17 16:13:10|673.64|670.64|672.85|669.85|673.64|670.64|672.85|669.85|31
1608221600000|2020-12-17 16:13:20|672.87|669.87|672.91|669.91|672.95|669.95|672.8|669.8|30
1608221610000|2020-12-17 16:13:30|672.92|669.92|673.57|670.57|673.57|670.57|672.75|669.75|37
1608221620000|2020-12-17 16:13:40|673.59|670.59|673.25|670.25|673.59|670.59|673.25|670.25|29
1608221630000|2020-12-17 16:13:50|673.28|670.28|673.45|670.45|673.46|670.46|673.18|670.18|31
1608221640000|2020-12-17 16:14:00|673.43|670.43|673.58|670.58|673.59|670.59|673.43|670.43|26
1608221650000|2020-12-17 16:14:10|673.56|670.56|673.64|670.64|673.67|670.67|673.37|670.37|29
1608221660000|2020-12-17 16:14:20|673.63|670.63|673.65|670.65|673.69|670.69|673.56|670.56|22
1608221670000|2020-12-17 16:14:30|673.7|670.7|674.11|671.11|674.12|671.12|673.67|670.67|27
1608221680000|2020-12-17 16:14:40|674.12|671.12|673.85|670.85|674.15|671.15|673.54|670.54|35
1608221690000|2020-12-17 16:14:50|673.86|670.86|673.5|670.5|674.01|671.01|673.47|670.47|33
1608221700000|2020-12-17 16:15:00|673.54|670.54|673.88|670.88|673.99|670.99|673.45|670.45|33
1608221710000|2020-12-17 16:15:10|673.92|670.92|674.41|671.41|674.41|671.41|673.84|670.84|30
1608221720000|2020-12-17 16:15:20|674.46|671.46|674.73|671.73|674.75|671.75|674.32|671.32|31
1608221730000|2020-12-17 16:15:30|674.7|671.7|674.71|671.71|674.72|671.72|674.59|671.59|29
1608221740000|2020-12-17 16:15:40|674.7|671.7|674.97|671.97|675.04|672.04|674.7|671.7|27
1608221750000|2020-12-17 16:15:50|674.94|671.94|675.25|672.25|675.26|672.26|674.94|671.94|24
1608221760000|2020-12-17 16:16:00|675.21|672.21|675.42|672.42|675.45|672.45|675.21|672.21|23
1608221770000|2020-12-17 16:16:10|675.46|672.46|675.6|672.6|675.6|672.6|675.45|672.45|27
1608221780000|2020-12-17 16:16:20|675.57|672.57|675.58|672.58|675.68|672.68|675.57|672.57|20
1608221790000|2020-12-17 16:16:30|675.57|672.57|674.07|671.07|675.57|672.57|674.05|671.05|35
1608221800000|2020-12-17 16:16:40|674.14|671.14|673.83|670.83|674.14|671.14|673.76|670.76|31
1608221810000|2020-12-17 16:16:50|673.87|670.87|674.2|671.2|674.23|671.23|673.6|670.6|32
1608221820000|2020-12-17 16:17:00|674.18|671.18|673.8|670.8|674.18|671.18|673.47|670.47|32
1608221830000|2020-12-17 16:17:10|673.77|670.77|672.39|669.39|673.83|670.83|672.29|669.29|34
1608221840000|2020-12-17 16:17:20|672.28|669.28|672.23|669.23|672.47|669.47|672.14|669.14|30
1608221850000|2020-12-17 16:17:30|672.22|669.22|672.29|669.29|672.65|669.65|672.16|669.16|35
1608221860000|2020-12-17 16:17:40|672.28|669.28|672.17|669.17|672.29|669.29|671.82|668.82|37
1608221870000|2020-12-17 16:17:50|672.06|669.06|672.25|669.25|672.3|669.3|672.05|669.05|28
1608221880000|2020-12-17 16:18:00|672.24|669.24|672.77|669.77|672.8|669.8|672.24|669.24|28
1608221890000|2020-12-17 16:18:10|672.78|669.78|672.8|669.8|672.83|669.83|672.54|669.54|23
1608221900000|2020-12-17 16:18:20|672.82|669.82|672.58|669.58|672.82|669.82|672.57|669.57|31
1608221910000|2020-12-17 16:18:30|672.6|669.6|672.89|669.89|672.9|669.9|672.56|669.56|27
1608221920000|2020-12-17 16:18:40|672.87|669.87|673.33|670.33|673.46|670.46|672.85|669.85|32
1608221930000|2020-12-17 16:18:50|673.29|670.29|673.27|670.27|673.31|670.31|673.16|670.16|24
1608221940000|2020-12-17 16:19:00|673.31|670.31|673.51|670.51|673.51|670.51|673.25|670.25|21
1608221950000|2020-12-17 16:19:10|673.49|670.49|673.44|670.44|673.53|670.53|673.43|670.43|23
1608221960000|2020-12-17 16:19:20|673.5|670.5|673.5|670.5|673.54|670.54|673.47|670.47|14
1608221970000|2020-12-17 16:19:30|673.49|670.49|673.63|670.63|673.63|670.63|673.49|670.49|12
1608221980000|2020-12-17 16:19:40|673.74|670.74|673.69|670.69|673.87|670.87|673.63|670.63|29
1608221990000|2020-12-17 16:19:50|673.71|670.71|673.74|670.74|673.81|670.81|673.71|670.71|27
1608222000000|2020-12-17 16:20:00|673.73|670.73|673.92|670.92|673.94|670.94|673.7|670.7|25
1608222010000|2020-12-17 16:20:10|673.94|670.94|674.01|671.01|674.01|671.01|673.93|670.93|9
1608222020000|2020-12-17 16:20:20|674|671|674.01|671.01|674.03|671.03|674|671|10
1608222030000|2020-12-17 16:20:30|674.15|671.15|674.76|671.76|674.76|671.76|674.15|671.15|34
1608222040000|2020-12-17 16:20:40|674.79|671.79|674.52|671.52|674.79|671.79|674.46|671.46|31
1608222050000|2020-12-17 16:20:50|674.57|671.57|674.71|671.71|674.73|671.73|674.43|671.43|33
1608222060000|2020-12-17 16:21:00|674.74|671.74|675.01|672.01|675.1|672.1|674.73|671.73|31
1608222070000|2020-12-17 16:21:10|675.05|672.05|674.91|671.91|675.09|672.09|674.81|671.81|32
1608222080000|2020-12-17 16:21:20|674.9|671.9|674.69|671.69|675.04|672.04|674.69|671.69|31
1608222090000|2020-12-17 16:21:30|674.72|671.72|674.72|671.72|674.81|671.81|674.67|671.67|31
1608222100000|2020-12-17 16:21:40|674.75|671.75|674.64|671.64|674.77|671.77|674.48|671.48|28
1608222110000|2020-12-17 16:21:50|674.69|671.69|674.45|671.45|674.73|671.73|674.45|671.45|32
1608222120000|2020-12-17 16:22:00|674.38|671.38|674.38|671.38|674.43|671.43|674.33|671.33|29
1608222130000|2020-12-17 16:22:10|674.43|671.43|674.53|671.53|674.64|671.64|674.39|671.39|36
1608222140000|2020-12-17 16:22:20|674.56|671.56|675.35|672.35|675.35|672.35|674.54|671.54|30
1608222150000|2020-12-17 16:22:30|675.39|672.39|675.18|672.18|675.46|672.46|675.04|672.04|28
1608222160000|2020-12-17 16:22:40|675.15|672.15|675.65|672.65|675.65|672.65|675.15|672.15|28
1608222170000|2020-12-17 16:22:50|675.77|672.77|675.83|672.83|675.95|672.95|675.66|672.66|29
1608222180000|2020-12-17 16:23:00|675.84|672.84|676.2|673.2|676.26|673.26|675.84|672.84|25
1608222190000|2020-12-17 16:23:10|676.23|673.23|676.27|673.27|676.29|673.29|676.2|673.2|16
1608222200000|2020-12-17 16:23:20|676.35|673.35|676.38|673.38|676.6|673.6|676.32|673.32|19
1608222210000|2020-12-17 16:23:30|676.36|673.36|676.01|673.01|676.38|673.38|675.79|672.79|31
1608222220000|2020-12-17 16:23:40|676|673|676.4|673.4|676.4|673.4|676|673|28
1608222230000|2020-12-17 16:23:50|676.44|673.44|677.01|674.01|677.01|674.01|676.29|673.29|30
1608222240000|2020-12-17 16:24:00|677.1|674.1|676.48|673.48|677.15|674.15|676.47|673.47|35
1608222250000|2020-12-17 16:24:10|676.52|673.52|676.73|673.73|677.17|674.17|676.51|673.51|32
1608222260000|2020-12-17 16:24:20|676.72|673.72|677.28|674.28|677.31|674.31|676.59|673.59|29
1608222270000|2020-12-17 16:24:30|677.57|674.57|677.74|674.74|677.88|674.88|677.57|674.57|29
1608222280000|2020-12-17 16:24:40|677.81|674.81|678.01|675.01|678.01|675.01|677.76|674.76|35
1608222290000|2020-12-17 16:24:50|678|675|678.02|675.02|678.18|675.18|677.98|674.98|19
1608222300000|2020-12-17 16:25:00|678|675|677.24|674.24|678.01|675.01|677.24|674.24|27
1608222310000|2020-12-17 16:25:10|677.21|674.21|677.18|674.18|677.26|674.26|676.89|673.89|37
1608222320000|2020-12-17 16:25:20|677.21|674.21|677.11|674.11|677.32|674.32|677.1|674.1|31
1608222330000|2020-12-17 16:25:30|676.96|673.96|676.73|673.73|676.96|673.96|676.53|673.53|33
1608222340000|2020-12-17 16:25:40|676.69|673.69|676.77|673.77|676.8|673.8|676.62|673.62|32
1608222350000|2020-12-17 16:25:50|676.74|673.74|677.61|674.61|677.72|674.72|676.72|673.72|34
1608222360000|2020-12-17 16:26:00|677.57|674.57|677.58|674.58|677.69|674.69|677.46|674.46|33
1608222370000|2020-12-17 16:26:10|677.59|674.59|677.64|674.64|677.74|674.74|677.56|674.56|33
1608222380000|2020-12-17 16:26:20|677.56|674.56|677.29|674.29|677.56|674.56|677.07|674.07|35
1608222390000|2020-12-17 16:26:30|677.24|674.24|677.7|674.7|677.7|674.7|677.18|674.18|31
1608222400000|2020-12-17 16:26:40|677.68|674.68|677.51|674.51|677.7|674.7|677.46|674.46|19
1608222410000|2020-12-17 16:26:50|677.5|674.5|677.32|674.32|677.5|674.5|677.25|674.25|32
1608222420000|2020-12-17 16:27:00|677.18|674.18|677.24|674.24|677.34|674.34|677.16|674.16|31
1608222430000|2020-12-17 16:27:10|677.25|674.25|676.86|673.86|677.27|674.27|676.86|673.86|29
1608222440000|2020-12-17 16:27:20|676.85|673.85|676.93|673.93|676.95|673.95|676.65|673.65|32
1608222450000|2020-12-17 16:27:30|676.95|673.95|676.73|673.73|676.95|673.95|676.7|673.7|27
1608222460000|2020-12-17 16:27:40|676.74|673.74|676.67|673.67|676.81|673.81|676.67|673.67|19
1608222470000|2020-12-17 16:27:50|676.57|673.57|676.03|673.03|676.57|673.57|676.03|673.03|27
1608222480000|2020-12-17 16:28:00|676.01|673.01|676.27|673.27|676.51|673.51|675.92|672.92|33
1608222490000|2020-12-17 16:28:10|676.26|673.26|676.75|673.75|676.99|673.99|676.24|673.24|35
1608222500000|2020-12-17 16:28:20|676.68|673.68|677.33|674.33|677.56|674.56|676.68|673.68|18
1608222510000|2020-12-17 16:28:30|677.39|674.39|676.91|673.91|677.39|674.39|676.88|673.88|32
1608222520000|2020-12-17 16:28:40|676.94|673.94|676.88|673.88|676.96|673.96|676.84|673.84|27
1608222530000|2020-12-17 16:28:50|676.93|673.93|676.95|673.95|677.01|674.01|676.81|673.81|32
1608222540000|2020-12-17 16:29:00|677.06|674.06|676.94|673.94|677.18|674.18|676.88|673.88|29
1608222550000|2020-12-17 16:29:10|676.88|673.88|676.82|673.82|676.92|673.92|676.79|673.79|20
1608222560000|2020-12-17 16:29:20|676.83|673.83|677.01|674.01|677.03|674.03|676.76|673.76|26
1608222570000|2020-12-17 16:29:30|677.02|674.02|676.88|673.88|677.05|674.05|676.7|673.7|23
1608222580000|2020-12-17 16:29:40|676.9|673.9|676.73|673.73|677.05|674.05|676.7|673.7|30
1608222590000|2020-12-17 16:29:50|676.7|673.7|676.13|673.13|676.7|673.7|676.13|673.13|31
1608222600000|2020-12-17 16:30:00|676.16|673.16|676.12|673.12|676.28|673.28|676.12|673.12|35
1608222610000|2020-12-17 16:30:10|676.02|673.02|675.79|672.79|676.02|673.02|675.79|672.79|26
1608222620000|2020-12-17 16:30:20|675.78|672.78|675.2|672.2|675.79|672.79|675.18|672.18|32
1608222630000|2020-12-17 16:30:30|675.19|672.19|674.81|671.81|675.19|672.19|674.76|671.76|27
1608222640000|2020-12-17 16:30:40|674.88|671.88|675.76|672.76|675.77|672.77|674.88|671.88|31
1608222650000|2020-12-17 16:30:50|675.75|672.75|675.24|672.24|675.86|672.86|675.24|672.24|29
1608222660000|2020-12-17 16:31:00|675.21|672.21|675|672|675.22|672.22|674.93|671.93|30
1608222670000|2020-12-17 16:31:10|674.96|671.96|675.74|672.74|675.76|672.76|674.96|671.96|30
1608222680000|2020-12-17 16:31:20|675.75|672.75|676.25|673.25|676.25|673.25|675.58|672.58|30
1608222690000|2020-12-17 16:31:30|676.32|673.32|676.75|673.75|676.77|673.77|676.2|673.2|23
1608222700000|2020-12-17 16:31:40|676.76|673.76|676.47|673.47|676.76|673.76|676.46|673.46|12
1608222710000|2020-12-17 16:31:50|676.4|673.4|676.39|673.39|676.43|673.43|676.36|673.36|23
1608222720000|2020-12-17 16:32:00|676.38|673.38|675.96|672.96|676.38|673.38|675.95|672.95|24
1608222730000|2020-12-17 16:32:10|675.95|672.95|675.8|672.8|675.95|672.95|675.64|672.64|35
1608222740000|2020-12-17 16:32:20|675.77|672.77|676.25|673.25|676.38|673.38|675.76|672.76|35
1608222750000|2020-12-17 16:32:30|676.26|673.26|676.27|673.27|676.45|673.45|676.17|673.17|36
1608222760000|2020-12-17 16:32:40|676.25|673.25|676.39|673.39|676.52|673.52|676.22|673.22|29
1608222770000|2020-12-17 16:32:50|676.35|673.35|676.34|673.34|676.54|673.54|676.31|673.31|29
1608222780000|2020-12-17 16:33:00|676.35|673.35|676.67|673.67|676.67|673.67|676.28|673.28|30
1608222790000|2020-12-17 16:33:10|676.69|673.69|676.75|673.75|676.78|673.78|676.62|673.62|27
1608222800000|2020-12-17 16:33:20|676.78|673.78|676.97|673.97|677|674|676.75|673.75|26
1608222810000|2020-12-17 16:33:30|676.95|673.95|676.91|673.91|677.01|674.01|676.85|673.85|25
1608222820000|2020-12-17 16:33:40|676.9|673.9|676.87|673.87|676.93|673.93|676.79|673.79|21
1608222830000|2020-12-17 16:33:50|676.92|673.92|677.42|674.42|677.58|674.58|676.92|673.92|33
1608222840000|2020-12-17 16:34:00|677.36|674.36|677.05|674.05|677.42|674.42|677.02|674.02|28
1608222850000|2020-12-17 16:34:10|677.01|674.01|676.27|673.27|677.01|674.01|676.25|673.25|35
1608222860000|2020-12-17 16:34:20|676.21|673.21|676.5|673.5|676.5|673.5|676.21|673.21|33
1608222870000|2020-12-17 16:34:30|676.53|673.53|676.8|673.8|676.93|673.93|676.53|673.53|27
1608222880000|2020-12-17 16:34:40|676.79|673.79|676.99|673.99|677.02|674.02|676.78|673.78|31
1608222890000|2020-12-17 16:34:50|676.97|673.97|676.82|673.82|677.04|674.04|676.79|673.79|33
1608222900000|2020-12-17 16:35:00|676.81|673.81|676.36|673.36|676.87|673.87|676.3|673.3|25
1608222910000|2020-12-17 16:35:10|676.38|673.38|676.71|673.71|676.75|673.75|676.38|673.38|29
1608222920000|2020-12-17 16:35:20|676.65|673.65|676.7|673.7|676.75|673.75|676.59|673.59|33
1608222930000|2020-12-17 16:35:30|676.69|673.69|676.74|673.74|676.75|673.75|676.6|673.6|22
1608222940000|2020-12-17 16:35:40|676.72|673.72|676.72|673.72|676.74|673.74|676.65|673.65|21
1608222950000|2020-12-17 16:35:50|676.71|673.71|677.06|674.06|677.11|674.11|676.65|673.65|33
1608222960000|2020-12-17 16:36:00|677.08|674.08|677.13|674.13|677.33|674.33|677.07|674.07|31
1608222970000|2020-12-17 16:36:10|677.08|674.08|677.02|674.02|677.08|674.08|676.94|673.94|24
1608222980000|2020-12-17 16:36:20|677.05|674.05|677.43|674.43|677.51|674.51|677|674|34
1608222990000|2020-12-17 16:36:30|677.42|674.42|676.91|673.91|677.42|674.42|676.91|673.91|22
1608223000000|2020-12-17 16:36:40|676.9|673.9|677.07|674.07|677.1|674.1|676.88|673.88|29
1608223010000|2020-12-17 16:36:50|677.06|674.06|676.85|673.85|677.06|674.06|676.85|673.85|28
1608223020000|2020-12-17 16:37:00|676.86|673.86|677.1|674.1|677.1|674.1|676.66|673.66|30
1608223030000|2020-12-17 16:37:10|677.09|674.09|676.94|673.94|677.13|674.13|676.85|673.85|30
1608223040000|2020-12-17 16:37:20|676.93|673.93|676.96|673.96|676.96|673.96|676.85|673.85|24
1608223050000|2020-12-17 16:37:30|676.95|673.95|676.56|673.56|676.98|673.98|676.56|673.56|28
1608223060000|2020-12-17 16:37:40|676.51|673.51|676.17|673.17|676.51|673.51|676.17|673.17|37
1608223070000|2020-12-17 16:37:50|676.2|673.2|677.11|674.11|677.14|674.14|676.16|673.16|34
1608223080000|2020-12-17 16:38:00|677.14|674.14|677.38|674.38|677.38|674.38|677.14|674.14|29
1608223090000|2020-12-17 16:38:10|677.42|674.42|677.28|674.28|677.45|674.45|677.25|674.25|24
1608223100000|2020-12-17 16:38:20|677.29|674.29|677.2|674.2|677.29|674.29|677.19|674.19|22
1608223110000|2020-12-17 16:38:30|677.18|674.18|677.14|674.14|677.23|674.23|677.14|674.14|23
1608223120000|2020-12-17 16:38:40|677.1|674.1|677.02|674.02|677.1|674.1|676.94|673.94|24
1608223130000|2020-12-17 16:38:50|677|674|677.34|674.34|677.36|674.36|676.97|673.97|33
1608223140000|2020-12-17 16:39:00|677.35|674.35|677.27|674.27|677.38|674.38|677.2|674.2|28
1608223150000|2020-12-17 16:39:10|677.25|674.25|677.28|674.28|677.34|674.34|677.25|674.25|24
1608223160000|2020-12-17 16:39:20|677.27|674.27|677.16|674.16|677.28|674.28|677.16|674.16|14
1608223170000|2020-12-17 16:39:30|677.15|674.15|676.79|673.79|677.15|674.15|676.69|673.69|30
1608223180000|2020-12-17 16:39:40|676.8|673.8|676.65|673.65|676.8|673.8|676.65|673.65|20
1608223190000|2020-12-17 16:39:50|676.68|673.68|676.89|673.89|676.96|673.96|676.68|673.68|23
1608223200000|2020-12-17 16:40:00|676.96|673.96|676.52|673.52|676.96|673.96|676.52|673.52|27
1608223210000|2020-12-17 16:40:10|676.51|673.51|676.33|673.33|676.51|673.51|676.09|673.09|31
1608223220000|2020-12-17 16:40:20|676.27|673.27|676.41|673.41|676.41|673.41|676.07|673.07|26
1608223230000|2020-12-17 16:40:30|676.42|673.42|676.19|673.19|676.45|673.45|676.19|673.19|25
1608223240000|2020-12-17 16:40:40|676.18|673.18|676.09|673.09|676.18|673.18|676.03|673.03|24
1608223250000|2020-12-17 16:40:50|676.05|673.05|676.12|673.12|676.17|673.17|675.83|672.83|29
1608223260000|2020-12-17 16:41:00|676.05|673.05|676.24|673.24|676.27|673.27|675.84|672.84|33
1608223270000|2020-12-17 16:41:10|676.27|673.27|677.1|674.1|677.1|674.1|676.27|673.27|32
1608223280000|2020-12-17 16:41:20|677.09|674.09|676.7|673.7|677.12|674.12|676.67|673.67|33
1608223290000|2020-12-17 16:41:30|676.69|673.69|676.34|673.34|676.78|673.78|676.29|673.29|33
1608223300000|2020-12-17 16:41:40|676.33|673.33|676.15|673.15|676.33|673.33|676.04|673.04|28
1608223310000|2020-12-17 16:41:50|676.16|673.16|676.29|673.29|676.29|673.29|676.16|673.16|29
1608223320000|2020-12-17 16:42:00|676.3|673.3|676.06|673.06|676.37|673.37|676.01|673.01|31
1608223330000|2020-12-17 16:42:10|676.07|673.07|676.3|673.3|676.31|673.31|676.04|673.04|25
1608223340000|2020-12-17 16:42:20|676.31|673.31|675.97|672.97|676.31|673.31|675.96|672.96|21
1608223350000|2020-12-17 16:42:30|675.99|672.99|676.1|673.1|676.14|673.14|675.97|672.97|19
1608223360000|2020-12-17 16:42:40|676.07|673.07|676.03|673.03|676.09|673.09|676.01|673.01|23
1608223370000|2020-12-17 16:42:50|676.02|673.02|676|673|676.06|673.06|675.95|672.95|20
1608223380000|2020-12-17 16:43:00|676.02|673.02|676.01|673.01|676.03|673.03|676|673|23
1608223390000|2020-12-17 16:43:10|676.02|673.02|675.64|672.64|676.02|673.02|675.64|672.64|29
1608223400000|2020-12-17 16:43:20|675.65|672.65|675.73|672.73|675.76|672.76|675.65|672.65|20
1608223410000|2020-12-17 16:43:30|675.76|672.76|675.72|672.72|675.77|672.77|675.68|672.68|25
1608223420000|2020-12-17 16:43:40|675.71|672.71|676.11|673.11|676.12|673.12|675.71|672.71|33
1608223430000|2020-12-17 16:43:50|676.09|673.09|676.44|673.44|676.44|673.44|676|673|26
1608223440000|2020-12-17 16:44:00|676.42|673.42|676.01|673.01|676.43|673.43|676|673|28
1608223450000|2020-12-17 16:44:10|675.99|672.99|675.91|672.91|676.05|673.05|675.82|672.82|28
1608223460000|2020-12-17 16:44:20|675.87|672.87|675.77|672.77|675.96|672.96|675.72|672.72|28
1608223470000|2020-12-17 16:44:30|675.78|672.78|675.86|672.86|675.86|672.86|675.77|672.77|25
1608223480000|2020-12-17 16:44:40|675.88|672.88|675.93|672.93|675.97|672.97|675.88|672.88|22
1608223490000|2020-12-17 16:44:50|675.94|672.94|675.64|672.64|675.95|672.95|675.64|672.64|23
1608223500000|2020-12-17 16:45:00|675.65|672.65|675.87|672.87|675.94|672.94|675.65|672.65|20
1608223510000|2020-12-17 16:45:10|675.79|672.79|676.08|673.08|676.09|673.09|675.65|672.65|32
1608223520000|2020-12-17 16:45:20|676.06|673.06|675.97|672.97|676.09|673.09|675.82|672.82|28
1608223530000|2020-12-17 16:45:30|675.98|672.98|675.98|672.98|676.01|673.01|675.96|672.96|19
1608223540000|2020-12-17 16:45:40|675.99|672.99|675.71|672.71|676.06|673.06|675.69|672.69|21
1608223550000|2020-12-17 16:45:50|675.69|672.69|675.68|672.68|675.73|672.73|675.67|672.67|22
1608223560000|2020-12-17 16:46:00|675.71|672.71|675.87|672.87|675.87|672.87|675.68|672.68|24
1608223570000|2020-12-17 16:46:10|675.88|672.88|676.28|673.28|676.35|673.35|675.88|672.88|24
1608223580000|2020-12-17 16:46:20|676.27|673.27|676.32|673.32|676.34|673.34|676.25|673.25|28
1608223590000|2020-12-17 16:46:30|676.27|673.27|676.09|673.09|676.29|673.29|676.09|673.09|30
1608223600000|2020-12-17 16:46:40|676.08|673.08|676.07|673.07|676.09|673.09|676.02|673.02|22
1608223610000|2020-12-17 16:46:50|676.06|673.06|676.23|673.23|676.23|673.23|675.97|672.97|31
1608223620000|2020-12-17 16:47:00|676.25|673.25|676.29|673.29|676.42|673.42|676.22|673.22|28
1608223630000|2020-12-17 16:47:10|676.3|673.3|676.21|673.21|676.33|673.33|676.15|673.15|27
1608223640000|2020-12-17 16:47:20|676.19|673.19|676.25|673.25|676.28|673.28|676.16|673.16|21
1608223650000|2020-12-17 16:47:30|676.26|673.26|676.2|673.2|676.29|673.29|676.11|673.11|25
1608223660000|2020-12-17 16:47:40|676.22|673.22|676.3|673.3|676.3|673.3|676.22|673.22|32
1608223670000|2020-12-17 16:47:50|676.29|673.29|676.22|673.22|676.31|673.31|676.19|673.19|19
1608223680000|2020-12-17 16:48:00|676.19|673.19|675.8|672.8|676.22|673.22|675.75|672.75|29
1608223690000|2020-12-17 16:48:10|675.79|672.79|675.38|672.38|675.84|672.84|675.37|672.37|27
1608223700000|2020-12-17 16:48:20|675.37|672.37|675.11|672.11|675.37|672.37|675.09|672.09|30
1608223710000|2020-12-17 16:48:30|675.07|672.07|674.28|671.28|675.13|672.13|674.28|671.28|29
1608223720000|2020-12-17 16:48:40|674.23|671.23|672.1|669.1|674.35|671.35|672.1|669.1|34
1608223730000|2020-12-17 16:48:50|672.11|669.11|672.46|669.46|672.46|669.46|671.98|668.98|30
1608223740000|2020-12-17 16:49:00|672.52|669.52|673.51|670.51|673.51|670.51|672.52|669.52|35
1608223750000|2020-12-17 16:49:10|673.57|670.57|673.32|670.32|673.8|670.8|673.31|670.31|30
1608223760000|2020-12-17 16:49:20|673.22|670.22|673.25|670.25|673.62|670.62|673.22|670.22|32
1608223770000|2020-12-17 16:49:30|673.2|670.2|673.55|670.55|673.55|670.55|672.87|669.87|35
1608223780000|2020-12-17 16:49:40|673.52|670.52|672.7|669.7|673.52|670.52|672.7|669.7|34
1608223790000|2020-12-17 16:49:50|672.71|669.71|672.66|669.66|672.8|669.8|672.49|669.49|32
1608223800000|2020-12-17 16:50:00|672.67|669.67|673.04|670.04|673.07|670.07|672.67|669.67|38
1608223810000|2020-12-17 16:50:10|673.12|670.12|673.31|670.31|673.31|670.31|673.06|670.06|31
1608223820000|2020-12-17 16:50:20|673.32|670.32|673.41|670.41|673.48|670.48|673.26|670.26|31
1608223830000|2020-12-17 16:50:30|673.42|670.42|673.8|670.8|673.94|670.94|673.34|670.34|29
1608223840000|2020-12-17 16:50:40|673.81|670.81|673.87|670.87|673.87|670.87|673.59|670.59|29
1608223850000|2020-12-17 16:50:50|673.85|670.85|673.91|670.91|673.96|670.96|673.81|670.81|23
1608223860000|2020-12-17 16:51:00|673.92|670.92|674.6|671.6|674.6|671.6|673.82|670.82|32
1608223870000|2020-12-17 16:51:10|674.59|671.59|675.08|672.08|675.12|672.12|674.59|671.59|30
1608223880000|2020-12-17 16:51:20|674.91|671.91|674.98|671.98|675.07|672.07|674.83|671.83|29
1608223890000|2020-12-17 16:51:30|674.99|671.99|675.02|672.02|675.1|672.1|674.93|671.93|20
1608223900000|2020-12-17 16:51:40|675.05|672.05|674.76|671.76|675.07|672.07|674.76|671.76|22
1608223910000|2020-12-17 16:51:50|674.72|671.72|675.32|672.32|675.38|672.38|674.53|671.53|32
1608223920000|2020-12-17 16:52:00|675.24|672.24|675.68|672.68|675.7|672.7|675.24|672.24|34
1608223930000|2020-12-17 16:52:10|675.73|672.73|675.35|672.35|675.73|672.73|675.19|672.19|29
1608223940000|2020-12-17 16:52:20|675.36|672.36|675.27|672.27|675.36|672.36|675.07|672.07|29
1608223950000|2020-12-17 16:52:30|675.28|672.28|675.21|672.21|675.36|672.36|675.21|672.21|19
1608223960000|2020-12-17 16:52:40|675.22|672.22|675.09|672.09|675.22|672.22|674.9|671.9|26
1608223970000|2020-12-17 16:52:50|675.07|672.07|674.74|671.74|675.08|672.08|674.62|671.62|30
1608223980000|2020-12-17 16:53:00|674.73|671.73|675.23|672.23|675.23|672.23|674.73|671.73|30
1608223990000|2020-12-17 16:53:10|675.12|672.12|675.07|672.07|675.24|672.24|675.04|672.04|25
1608224000000|2020-12-17 16:53:20|675.11|672.11|675.17|672.17|675.21|672.21|675.08|672.08|24
1608224010000|2020-12-17 16:53:30|675.21|672.21|674.83|671.83|675.21|672.21|674.67|671.67|31
1608224020000|2020-12-17 16:53:40|674.88|671.88|674.61|671.61|674.97|671.97|674.53|671.53|27
1608224030000|2020-12-17 16:53:50|674.57|671.57|674.31|671.31|674.76|671.76|674.26|671.26|31
1608224040000|2020-12-17 16:54:00|674.3|671.3|674.55|671.55|674.57|671.57|674.3|671.3|26
1608224050000|2020-12-17 16:54:10|674.68|671.68|674.91|671.91|674.91|671.91|674.66|671.66|27
1608224060000|2020-12-17 16:54:20|674.9|671.9|674.87|671.87|674.9|671.9|674.81|671.81|19
1608224070000|2020-12-17 16:54:30|674.84|671.84|674.69|671.69|674.84|671.84|674.52|671.52|29
1608224080000|2020-12-17 16:54:40|674.7|671.7|674.69|671.69|674.8|671.8|674.63|671.63|32
1608224090000|2020-12-17 16:54:50|674.7|671.7|674.69|671.69|674.85|671.85|674.63|671.63|28
1608224100000|2020-12-17 16:55:00|674.66|671.66|674.33|671.33|674.67|671.67|674.21|671.21|26
1608224110000|2020-12-17 16:55:10|674.31|671.31|674.58|671.58|674.58|671.58|674.22|671.22|22
1608224120000|2020-12-17 16:55:20|674.59|671.59|674.61|671.61|674.66|671.66|674.53|671.53|30
1608224130000|2020-12-17 16:55:30|674.58|671.58|674.84|671.84|674.84|671.84|674.56|671.56|24
1608224140000|2020-12-17 16:55:40|674.78|671.78|674.58|671.58|675.06|672.06|674.56|671.56|36
1608224150000|2020-12-17 16:55:50|674.53|671.53|674.49|671.49|674.68|671.68|674.4|671.4|29
1608224160000|2020-12-17 16:56:00|674.47|671.47|674.41|671.41|674.49|671.49|674.29|671.29|26
1608224170000|2020-12-17 16:56:10|674.42|671.42|674.34|671.34|674.43|671.43|674.33|671.33|22
1608224180000|2020-12-17 16:56:20|674.37|671.37|675.04|672.04|675.04|672.04|674.34|671.34|27
1608224190000|2020-12-17 16:56:30|675.2|672.2|675.06|672.06|675.2|672.2|675.04|672.04|22
1608224200000|2020-12-17 16:56:40|675.07|672.07|675.01|672.01|675.15|672.15|674.94|671.94|23
1608224210000|2020-12-17 16:56:50|675.02|672.02|674.6|671.6|675.02|672.02|674.57|671.57|30
1608224220000|2020-12-17 16:57:00|674.59|671.59|674.6|671.6|674.61|671.61|674.59|671.59|20
1608224230000|2020-12-17 16:57:10|674.59|671.59|674.6|671.6|674.68|671.68|674.58|671.58|28
1608224240000|2020-12-17 16:57:20|674.61|671.61|674.7|671.7|674.71|671.71|674.61|671.61|23
1608224250000|2020-12-17 16:57:30|674.69|671.69|674.82|671.82|674.85|671.85|674.67|671.67|21
1608224260000|2020-12-17 16:57:40|674.81|671.81|674.73|671.73|674.82|671.82|674.72|671.72|22
1608224270000|2020-12-17 16:57:50|674.74|671.74|674.46|671.46|674.74|671.74|674.32|671.32|30
1608224280000|2020-12-17 16:58:00|674.47|671.47|674.79|671.79|674.8|671.8|674.47|671.47|28
1608224290000|2020-12-17 16:58:10|674.8|671.8|674.82|671.82|674.84|671.84|674.77|671.77|16
1608224300000|2020-12-17 16:58:20|674.81|671.81|674.76|671.76|674.87|671.87|674.69|671.69|18
1608224310000|2020-12-17 16:58:30|674.75|671.75|674.67|671.67|674.75|671.75|674.49|671.49|23
1608224320000|2020-12-17 16:58:40|674.68|671.68|674.74|671.74|674.76|671.76|674.67|671.67|29
1608224330000|2020-12-17 16:58:50|674.69|671.69|674.87|671.87|674.9|671.9|674.69|671.69|24
1608224340000|2020-12-17 16:59:00|674.88|671.88|675.17|672.17|675.17|672.17|674.84|671.84|31
1608224350000|2020-12-17 16:59:10|675.13|672.13|675.21|672.21|675.24|672.24|675.11|672.11|28
1608224360000|2020-12-17 16:59:20|675.22|672.22|675.23|672.23|675.26|672.26|675.21|672.21|20
1608224370000|2020-12-17 16:59:30|675.24|672.24|675.31|672.31|675.42|672.42|675.19|672.19|16
1608224380000|2020-12-17 16:59:40|675.3|672.3|674.81|671.81|675.33|672.33|674.81|671.81|26
1608224390000|2020-12-17 16:59:50|674.85|671.85|674.87|671.87|674.99|671.99|674.83|671.83|20
1608224400000|2020-12-17 17:00:00|674.82|671.82|674.9|671.9|674.9|671.9|674.82|671.82|13
1608224410000|2020-12-17 17:00:10|674.89|671.89|674.69|671.69|674.92|671.92|674.69|671.69|13
1608224420000|2020-12-17 17:00:20|674.68|671.68|673.97|670.97|674.68|671.68|673.92|670.92|27
1608224430000|2020-12-17 17:00:30|674.03|671.03|674.05|671.05|674.27|671.27|673.99|670.99|27
1608224440000|2020-12-17 17:00:40|673.96|670.96|674.04|671.04|674.06|671.06|673.86|670.86|29
1608224450000|2020-12-17 17:00:50|674.03|671.03|673.61|670.61|674.04|671.04|673.61|670.61|28
1608224460000|2020-12-17 17:01:00|673.59|670.59|673.63|670.63|673.64|670.64|673.54|670.54|22
1608224470000|2020-12-17 17:01:10|673.67|670.67|673.92|670.92|673.93|670.93|673.66|670.66|21
1608224480000|2020-12-17 17:01:20|673.94|670.94|673.61|670.61|673.94|670.94|673.5|670.5|30
1608224490000|2020-12-17 17:01:30|673.62|670.62|673.65|670.65|673.79|670.79|673.59|670.59|22
1608224500000|2020-12-17 17:01:40|673.66|670.66|673.32|670.32|673.66|670.66|673.29|670.29|29
1608224510000|2020-12-17 17:01:50|673.33|670.33|673.27|670.27|673.36|670.36|673.26|670.26|19
1608224520000|2020-12-17 17:02:00|673.28|670.28|672.43|669.43|673.29|670.29|672.43|669.43|26
1608224530000|2020-12-17 17:02:10|672.41|669.41|672.31|669.31|672.45|669.45|672.31|669.31|23
1608224540000|2020-12-17 17:02:20|672.33|669.33|672.38|669.38|672.39|669.39|672.3|669.3|18
1608224550000|2020-12-17 17:02:30|672.39|669.39|672.79|669.79|673.02|670.02|672.39|669.39|28
1608224560000|2020-12-17 17:02:40|672.8|669.8|673.01|670.01|673.06|670.06|672.79|669.79|26
1608224570000|2020-12-17 17:02:50|673.02|670.02|673.15|670.15|673.19|670.19|672.95|669.95|22
1608224580000|2020-12-17 17:03:00|673.25|670.25|673.53|670.53|673.64|670.64|673.16|670.16|35
1608224590000|2020-12-17 17:03:10|673.51|670.51|673.7|670.7|673.85|670.85|673.49|670.49|34
1608224600000|2020-12-17 17:03:20|673.69|670.69|673.53|670.53|673.73|670.73|673.47|670.47|29
1608224610000|2020-12-17 17:03:30|673.52|670.52|673.52|670.52|673.68|670.68|673.46|670.46|26
1608224620000|2020-12-17 17:03:40|673.51|670.51|673.27|670.27|673.54|670.54|673.27|670.27|32
1608224630000|2020-12-17 17:03:50|673.26|670.26|673.48|670.48|673.48|670.48|673.1|670.1|30
1608224640000|2020-12-17 17:04:00|673.49|670.49|673.9|670.9|673.9|670.9|673.43|670.43|24
1608224650000|2020-12-17 17:04:10|673.89|670.89|673.51|670.51|673.91|670.91|673.5|670.5|27
1608224660000|2020-12-17 17:04:20|673.5|670.5|673.7|670.7|673.71|670.71|673.31|670.31|30
1608224670000|2020-12-17 17:04:30|673.73|670.73|674.09|671.09|674.09|671.09|673.73|670.73|15
1608224680000|2020-12-17 17:04:40|674.12|671.12|674.11|671.11|674.14|671.14|674.09|671.09|12
1608224690000|2020-12-17 17:04:50|674.12|671.12|674.11|671.11|674.14|671.14|674.1|671.1|11
1608224700000|2020-12-17 17:05:00|674.09|671.09|674.41|671.41|674.43|671.43|674.06|671.06|23
1608224710000|2020-12-17 17:05:10|674.42|671.42|674.45|671.45|674.47|671.47|674.38|671.38|15
1608224720000|2020-12-17 17:05:20|674.44|671.44|674.55|671.55|674.67|671.67|674.37|671.37|23
1608224730000|2020-12-17 17:05:30|674.53|671.53|674.5|671.5|674.62|671.62|674.43|671.43|19
1608224740000|2020-12-17 17:05:40|674.52|671.52|674.49|671.49|674.55|671.55|674.48|671.48|24
1608224750000|2020-12-17 17:05:50|674.53|671.53|674.41|671.41|674.53|671.53|674.39|671.39|19
1608224760000|2020-12-17 17:06:00|674.48|671.48|674.59|671.59|674.6|671.6|674.48|671.48|14
1608224770000|2020-12-17 17:06:10|674.67|671.67|674.17|671.17|674.71|671.71|674.17|671.17|23
1608224780000|2020-12-17 17:06:20|674.19|671.19|674.12|671.12|674.19|671.19|674.08|671.08|22
1608224790000|2020-12-17 17:06:30|674.11|671.11|674.43|671.43|674.45|671.45|674.06|671.06|20
1608224800000|2020-12-17 17:06:40|674.42|671.42|674.35|671.35|674.42|671.42|674.24|671.24|22
1608224810000|2020-12-17 17:06:50|674.38|671.38|674.19|671.19|674.47|671.47|674.19|671.19|19
1608224820000|2020-12-17 17:07:00|674.21|671.21|674.19|671.19|674.22|671.22|673.99|670.99|26
1608224830000|2020-12-17 17:07:10|674.17|671.17|674.09|671.09|674.19|671.19|674.09|671.09|19
1608224840000|2020-12-17 17:07:20|674.08|671.08|673.92|670.92|674.08|671.08|673.87|670.87|23
1608224850000|2020-12-17 17:07:30|673.72|670.72|674.08|671.08|674.08|671.08|673.72|670.72|25
1608224860000|2020-12-17 17:07:40|674.1|671.1|674.15|671.15|674.2|671.2|674.1|671.1|8
1608224870000|2020-12-17 17:07:50|674.17|671.17|674.11|671.11|674.17|671.17|674.09|671.09|20
1608224880000|2020-12-17 17:08:00|674.1|671.1|673.82|670.82|674.1|671.1|673.8|670.8|20
1608224890000|2020-12-17 17:08:10|673.83|670.83|673.76|670.76|673.88|670.88|673.76|670.76|13
1608224900000|2020-12-17 17:08:20|673.71|670.71|673.6|670.6|673.71|670.71|673.39|670.39|27
1608224910000|2020-12-17 17:08:30|673.63|670.63|673.94|670.94|673.94|670.94|673.61|670.61|32
1608224920000|2020-12-17 17:08:40|673.92|670.92|673.94|670.94|674|671|673.76|670.76|23
1608224930000|2020-12-17 17:08:50|673.95|670.95|674.09|671.09|674.16|671.16|673.92|670.92|23
1608224940000|2020-12-17 17:09:00|674.1|671.1|673.71|670.71|674.21|671.21|673.71|670.71|31
1608224950000|2020-12-17 17:09:10|673.78|670.78|673.72|670.72|673.96|670.96|673.46|670.46|27
1608224960000|2020-12-17 17:09:20|673.64|670.64|674|671|674.02|671.02|673.63|670.63|24
1608224970000|2020-12-17 17:09:30|673.96|670.96|673.93|670.93|674.14|671.14|673.89|670.89|24
1608224980000|2020-12-17 17:09:40|673.99|670.99|673.95|670.95|674|671|673.82|670.82|18
1608224990000|2020-12-17 17:09:50|673.93|670.93|674.47|671.47|674.54|671.54|673.92|670.92|23
1608225000000|2020-12-17 17:10:00|674.48|671.48|674.18|671.18|674.58|671.58|674.15|671.15|30
1608225010000|2020-12-17 17:10:10|674.15|671.15|674.42|671.42|674.45|671.45|674.15|671.15|32
1608225020000|2020-12-17 17:10:20|674.43|671.43|674.41|671.41|674.43|671.43|674.24|671.24|28
1608225030000|2020-12-17 17:10:30|674.4|671.4|674.5|671.5|674.5|671.5|674.4|671.4|21
1608225040000|2020-12-17 17:10:40|674.51|671.51|674.76|671.76|674.83|671.83|674.51|671.51|26
1608225050000|2020-12-17 17:10:50|674.77|671.77|674.86|671.86|674.91|671.91|674.77|671.77|24
1608225060000|2020-12-17 17:11:00|674.84|671.84|674.69|671.69|674.85|671.85|674.67|671.67|14
1608225070000|2020-12-17 17:11:10|674.7|671.7|674.69|671.69|674.78|671.78|674.68|671.68|14
1608225080000|2020-12-17 17:11:20|674.67|671.67|674.21|671.21|674.67|671.67|674.21|671.21|24
1608225090000|2020-12-17 17:11:30|674.22|671.22|674.48|671.48|674.49|671.49|674.22|671.22|25
1608225100000|2020-12-17 17:11:40|674.46|671.46|674.09|671.09|674.47|671.47|674.09|671.09|30
1608225110000|2020-12-17 17:11:50|674.11|671.11|674.08|671.08|674.12|671.12|674.05|671.05|27
1608225120000|2020-12-17 17:12:00|674.05|671.05|673.9|670.9|674.08|671.08|673.9|670.9|22
1608225130000|2020-12-17 17:12:10|673.89|670.89|673.69|670.69|673.95|670.95|673.67|670.67|32
1608225140000|2020-12-17 17:12:20|673.73|670.73|673.59|670.59|673.74|670.74|673.51|670.51|19
1608225150000|2020-12-17 17:12:30|673.61|670.61|673.61|670.61|673.73|670.73|673.61|670.61|24
1608225160000|2020-12-17 17:12:40|673.64|670.64|673.48|670.48|673.68|670.68|673.48|670.48|32
1608225170000|2020-12-17 17:12:50|673.51|670.51|673.17|670.17|673.56|670.56|673.17|670.17|30
1608225180000|2020-12-17 17:13:00|673.3|670.3|673.38|670.38|673.42|670.42|673.17|670.17|25
1608225190000|2020-12-17 17:13:10|673.4|670.4|673.62|670.62|673.68|670.68|673.4|670.4|23
1608225200000|2020-12-17 17:13:20|673.59|670.59|673.93|670.93|673.93|670.93|673.59|670.59|22
1608225210000|2020-12-17 17:13:30|673.96|670.96|673.64|670.64|673.98|670.98|673.62|670.62|21
1608225220000|2020-12-17 17:13:40|673.67|670.67|673.62|670.62|673.73|670.73|673.55|670.55|23
1608225230000|2020-12-17 17:13:50|673.58|670.58|673.99|670.99|673.99|670.99|673.55|670.55|17
1608225240000|2020-12-17 17:14:00|674|671|673.79|670.79|674.03|671.03|673.77|670.77|23
1608225250000|2020-12-17 17:14:10|673.78|670.78|673.98|670.98|673.98|670.98|673.64|670.64|27
1608225260000|2020-12-17 17:14:20|673.97|670.97|674.21|671.21|674.22|671.22|673.92|670.92|29
1608225270000|2020-12-17 17:14:30|674.19|671.19|674.14|671.14|674.19|671.19|674.1|671.1|18
1608225280000|2020-12-17 17:14:40|674.12|671.12|674.23|671.23|674.23|671.23|674.1|671.1|22
1608225290000|2020-12-17 17:14:50|674.25|671.25|674.25|671.25|674.42|671.42|674.03|671.03|23
1608225300000|2020-12-17 17:15:00|674.28|671.28|674.31|671.31|674.38|671.38|674.26|671.26|21
1608225310000|2020-12-17 17:15:10|674.34|671.34|674.29|671.29|674.34|671.34|674.25|671.25|13
1608225320000|2020-12-17 17:15:20|674.31|671.31|674.19|671.19|674.34|671.34|674.19|671.19|14
1608225330000|2020-12-17 17:15:30|674.2|671.2|674.09|671.09|674.21|671.21|674.01|671.01|23
1608225340000|2020-12-17 17:15:40|674.07|671.07|674.21|671.21|674.21|671.21|674.07|671.07|25
1608225350000|2020-12-17 17:15:50|674.18|671.18|674.33|671.33|674.33|671.33|674.13|671.13|23
1608225360000|2020-12-17 17:16:00|674.31|671.31|674.34|671.34|674.42|671.42|674.29|671.29|23
1608225370000|2020-12-17 17:16:10|674.35|671.35|674.27|671.27|674.42|671.42|674.24|671.24|26
1608225380000|2020-12-17 17:16:20|674.29|671.29|674.52|671.52|674.52|671.52|674.24|671.24|26
1608225390000|2020-12-17 17:16:30|674.56|671.56|674.69|671.69|674.72|671.72|674.49|671.49|21
1608225400000|2020-12-17 17:16:40|674.7|671.7|674.78|671.78|674.82|671.82|674.7|671.7|21
1608225410000|2020-12-17 17:16:50|674.76|671.76|674.68|671.68|674.78|671.78|674.66|671.66|22
1608225420000|2020-12-17 17:17:00|674.63|671.63|674.65|671.65|674.65|671.65|674.59|671.59|20
1608225430000|2020-12-17 17:17:10|674.6|671.6|674.63|671.63|674.65|671.65|674.54|671.54|24
1608225440000|2020-12-17 17:17:20|674.64|671.64|674.61|671.61|674.71|671.71|674.59|671.59|20
1608225450000|2020-12-17 17:17:30|674.63|671.63|674.51|671.51|674.68|671.68|674.51|671.51|19
1608225460000|2020-12-17 17:17:40|674.52|671.52|674.2|671.2|674.53|671.53|674.18|671.18|26
1608225470000|2020-12-17 17:17:50|674.17|671.17|673.79|670.79|674.17|671.17|673.79|670.79|18
1608225480000|2020-12-17 17:18:00|673.78|670.78|673.55|670.55|673.8|670.8|673.46|670.46|27
1608225490000|2020-12-17 17:18:10|673.56|670.56|673.6|670.6|673.62|670.62|673.54|670.54|28
1608225500000|2020-12-17 17:18:20|673.61|670.61|673.69|670.69|673.71|670.71|673.56|670.56|17
1608225510000|2020-12-17 17:18:30|673.72|670.72|673.69|670.69|673.73|670.73|673.68|670.68|11
1608225520000|2020-12-17 17:18:40|673.68|670.68|673.49|670.49|673.69|670.69|673.47|670.47|16
1608225530000|2020-12-17 17:18:50|673.55|670.55|673.65|670.65|673.82|670.82|673.53|670.53|28
1608225540000|2020-12-17 17:19:00|673.67|670.67|673.69|670.69|673.87|670.87|673.65|670.65|29
1608225550000|2020-12-17 17:19:10|673.7|670.7|673.48|670.48|673.73|670.73|673.48|670.48|19
1608225560000|2020-12-17 17:19:20|673.46|670.46|673.38|670.38|673.46|670.46|673.35|670.35|16
1608225570000|2020-12-17 17:19:30|673.39|670.39|673.27|670.27|673.39|670.39|673.27|670.27|21
1608225580000|2020-12-17 17:19:40|673.24|670.24|673.13|670.13|673.24|670.24|673.07|670.07|24
1608225590000|2020-12-17 17:19:50|673.12|670.12|673.11|670.11|673.16|670.16|673.11|670.11|20
1608225600000|2020-12-17 17:20:00|673.1|670.1|672.68|669.68|673.1|670.1|672.68|669.68|18
1608225610000|2020-12-17 17:20:10|672.67|669.67|672.56|669.56|672.73|669.73|672.5|669.5|19
1608225620000|2020-12-17 17:20:20|672.55|669.55|672.48|669.48|672.55|669.55|672.22|669.22|33
1608225630000|2020-12-17 17:20:30|672.47|669.47|672.34|669.34|672.49|669.49|672.32|669.32|20
1608225640000|2020-12-17 17:20:40|672.35|669.35|672.39|669.39|672.42|669.42|672.35|669.35|10
1608225650000|2020-12-17 17:20:50|672.38|669.38|672.14|669.14|672.4|669.4|672.14|669.14|15
1608225660000|2020-12-17 17:21:00|672.01|669.01|672.54|669.54|672.56|669.56|671.98|668.98|30
1608225670000|2020-12-17 17:21:10|672.52|669.52|672.01|669.01|672.55|669.55|671.99|668.99|30
1608225680000|2020-12-17 17:21:20|672.02|669.02|672.01|669.01|672.12|669.12|671.99|668.99|23
1608225690000|2020-12-17 17:21:30|672.02|669.02|672.01|669.01|672.02|669.02|671.9|668.9|14
1608225700000|2020-12-17 17:21:40|672.03|669.03|672.03|669.03|672.07|669.07|671.98|668.98|23
1608225710000|2020-12-17 17:21:50|671.96|668.96|672.18|669.18|672.18|669.18|671.96|668.96|19
1608225720000|2020-12-17 17:22:00|672.17|669.17|671.95|668.95|672.19|669.19|671.92|668.92|14
1608225730000|2020-12-17 17:22:10|671.94|668.94|671.99|668.99|672.04|669.04|671.93|668.93|21
1608225740000|2020-12-17 17:22:20|672|669|672.01|669.01|672.07|669.07|671.96|668.96|24
1608225750000|2020-12-17 17:22:30|672.02|669.02|671.96|668.96|672.04|669.04|671.94|668.94|26
1608225760000|2020-12-17 17:22:40|671.97|668.97|671.59|668.59|671.97|668.97|671.18|668.18|32
1608225770000|2020-12-17 17:22:50|671.58|668.58|671.65|668.65|671.73|668.73|671.55|668.55|23
1608225780000|2020-12-17 17:23:00|671.64|668.64|671.67|668.67|671.69|668.69|671.57|668.57|21
1608225790000|2020-12-17 17:23:10|671.68|668.68|671.75|668.75|671.79|668.79|671.65|668.65|13
1608225800000|2020-12-17 17:23:20|671.74|668.74|671.45|668.45|671.74|668.74|671.45|668.45|27
1608225810000|2020-12-17 17:23:30|671.39|668.39|671.46|668.46|671.5|668.5|671.33|668.33|24
1608225820000|2020-12-17 17:23:40|671.48|668.48|671.6|668.6|671.62|668.62|671.47|668.47|19
1608225830000|2020-12-17 17:23:50|671.55|668.55|671.34|668.34|671.57|668.57|671.29|668.29|23
1608225840000|2020-12-17 17:24:00|671.35|668.35|671.4|668.4|671.46|668.46|671.35|668.35|19
1608225850000|2020-12-17 17:24:10|671.41|668.41|671.38|668.38|671.42|668.42|671.37|668.37|23
1608225860000|2020-12-17 17:24:20|671.44|668.44|671.59|668.59|671.6|668.6|671.39|668.39|20
1608225870000|2020-12-17 17:24:30|671.6|668.6|671.43|668.43|671.6|668.6|671.4|668.4|14
1608225880000|2020-12-17 17:24:40|671.44|668.44|671.45|668.45|671.46|668.46|671.34|668.34|22
1608225890000|2020-12-17 17:24:50|671.41|668.41|671.6|668.6|671.62|668.62|671.37|668.37|27
1608225900000|2020-12-17 17:25:00|671.61|668.61|671.46|668.46|671.62|668.62|671.46|668.46|24
1608225910000|2020-12-17 17:25:10|671.45|668.45|671.76|668.76|671.76|668.76|671.45|668.45|28
1608225920000|2020-12-17 17:25:20|671.74|668.74|671.69|668.69|671.82|668.82|671.65|668.65|29
1608225930000|2020-12-17 17:25:30|671.74|668.74|671.72|668.72|671.79|668.79|671.68|668.68|25
1608225940000|2020-12-17 17:25:40|671.73|668.73|671.87|668.87|671.97|668.97|671.72|668.72|31
1608225950000|2020-12-17 17:25:50|671.85|668.85|671.95|668.95|672.03|669.03|671.8|668.8|19
1608225960000|2020-12-17 17:26:00|671.97|668.97|672.19|669.19|672.19|669.19|671.93|668.93|24
1608225970000|2020-12-17 17:26:10|672.2|669.2|672.39|669.39|672.39|669.39|671.79|668.79|16
1608225980000|2020-12-17 17:26:20|672.37|669.37|672.57|669.57|672.57|669.57|672.32|669.32|22
1608225990000|2020-12-17 17:26:30|672.53|669.53|673.01|670.01|673.03|670.03|672.52|669.52|28
1608226000000|2020-12-17 17:26:40|673.05|670.05|673.16|670.16|673.16|670.16|672.99|669.99|27
1608226010000|2020-12-17 17:26:50|673.15|670.15|672.72|669.72|673.16|670.16|672.72|669.72|33
1608226020000|2020-12-17 17:27:00|672.76|669.76|672.69|669.69|672.77|669.77|672.65|669.65|33
1608226030000|2020-12-17 17:27:10|672.7|669.7|672.7|669.7|672.74|669.74|672.64|669.64|30
1608226040000|2020-12-17 17:27:20|672.72|669.72|672.62|669.62|672.75|669.75|672.61|669.61|29
1608226050000|2020-12-17 17:27:30|672.63|669.63|672.5|669.5|672.64|669.64|672.49|669.49|22
1608226060000|2020-12-17 17:27:40|672.49|669.49|672.26|669.26|672.52|669.52|672.24|669.24|22
1608226070000|2020-12-17 17:27:50|672.25|669.25|672.32|669.32|672.32|669.32|672.14|669.14|26
1608226080000|2020-12-17 17:28:00|672.37|669.37|672.5|669.5|672.59|669.59|672.37|669.37|24
1608226090000|2020-12-17 17:28:10|672.56|669.56|672.75|669.75|672.83|669.83|672.56|669.56|25
1608226100000|2020-12-17 17:28:20|672.79|669.79|672.82|669.82|672.83|669.83|672.74|669.74|29
1608226110000|2020-12-17 17:28:30|672.79|669.79|672.79|669.79|672.91|669.91|672.69|669.69|28
1608226120000|2020-12-17 17:28:40|672.8|669.8|672.81|669.81|672.96|669.96|672.76|669.76|15
1608226130000|2020-12-17 17:28:50|672.76|669.76|672.86|669.86|672.89|669.89|672.76|669.76|17
1608226140000|2020-12-17 17:29:00|672.89|669.89|673.38|670.38|673.38|670.38|672.85|669.85|23
1608226150000|2020-12-17 17:29:10|673.39|670.39|673.41|670.41|673.43|670.43|673.39|670.39|14
1608226160000|2020-12-17 17:29:20|673.4|670.4|673.41|670.41|673.43|670.43|673.35|670.35|25
1608226170000|2020-12-17 17:29:30|673.39|670.39|673.39|670.39|673.44|670.44|673.31|670.31|24
1608226180000|2020-12-17 17:29:40|673.52|670.52|673.55|670.55|673.6|670.6|673.46|670.46|30
1608226190000|2020-12-17 17:29:50|673.54|670.54|673.31|670.31|673.55|670.55|673.26|670.26|22
1608226200000|2020-12-17 17:30:00|673.21|670.21|673.08|670.08|673.24|670.24|673.04|670.04|25
1608226210000|2020-12-17 17:30:10|673.1|670.1|673.17|670.17|673.25|670.25|673.1|670.1|21
1608226220000|2020-12-17 17:30:20|673.13|670.13|673.44|670.44|673.44|670.44|673.13|670.13|26
1608226230000|2020-12-17 17:30:30|673.46|670.46|673.76|670.76|673.77|670.77|673.44|670.44|26
1608226240000|2020-12-17 17:30:40|673.74|670.74|674.06|671.06|674.06|671.06|673.63|670.63|26
1608226250000|2020-12-17 17:30:50|674.03|671.03|674.12|671.12|674.13|671.13|673.73|670.73|27
1608226260000|2020-12-17 17:31:00|674.11|671.11|673.8|670.8|674.13|671.13|673.8|670.8|29
1608226270000|2020-12-17 17:31:10|673.81|670.81|673.88|670.88|674.02|671.02|673.81|670.81|26
1608226280000|2020-12-17 17:31:20|673.91|670.91|674.15|671.15|674.18|671.18|673.82|670.82|26
1608226290000|2020-12-17 17:31:30|674.17|671.17|674.25|671.25|674.25|671.25|674.1|671.1|20
1608226300000|2020-12-17 17:31:40|674.23|671.23|674.52|671.52|674.53|671.53|674.23|671.23|28
1608226310000|2020-12-17 17:31:50|674.53|671.53|674.58|671.58|674.6|671.6|674.52|671.52|18
1608226320000|2020-12-17 17:32:00|674.57|671.57|674.4|671.4|674.59|671.59|674.37|671.37|24
1608226330000|2020-12-17 17:32:10|674.42|671.42|674.53|671.53|674.67|671.67|674.41|671.41|21
1608226340000|2020-12-17 17:32:20|674.55|671.55|674.07|671.07|674.58|671.58|673.99|670.99|30
1608226350000|2020-12-17 17:32:30|674.06|671.06|674.06|671.06|674.14|671.14|673.93|670.93|21
1608226360000|2020-12-17 17:32:40|674.07|671.07|674.06|671.06|674.28|671.28|674.04|671.04|24
1608226370000|2020-12-17 17:32:50|674.04|671.04|674.14|671.14|674.18|671.18|674.04|671.04|23
1608226380000|2020-12-17 17:33:00|674.17|671.17|674.1|671.1|674.22|671.22|674.06|671.06|19
1608226390000|2020-12-17 17:33:10|674.05|671.05|673.84|670.84|674.08|671.08|673.84|670.84|23
1608226400000|2020-12-17 17:33:20|673.83|670.83|673.99|670.99|674.02|671.02|673.83|670.83|25
1608226410000|2020-12-17 17:33:30|674.02|671.02|674.03|671.03|674.05|671.05|673.92|670.92|24
1608226420000|2020-12-17 17:33:40|673.99|670.99|674.1|671.1|674.27|671.27|673.99|670.99|26
1608226430000|2020-12-17 17:33:50|674.14|671.14|673.98|670.98|674.14|671.14|673.93|670.93|23
1608226440000|2020-12-17 17:34:00|673.95|670.95|673.95|670.95|674.03|671.03|673.9|670.9|22
1608226450000|2020-12-17 17:34:10|673.96|670.96|673.99|670.99|674.02|671.02|673.88|670.88|27
1608226460000|2020-12-17 17:34:20|673.98|670.98|673.72|670.72|673.99|670.99|673.72|670.72|28
1608226470000|2020-12-17 17:34:30|673.73|670.73|672.57|669.57|673.81|670.81|672.54|669.54|29
1608226480000|2020-12-17 17:34:40|672.28|669.28|670.09|667.09|672.28|669.28|670.09|667.09|38
1608226490000|2020-12-17 17:34:50|670.11|667.11|670.22|667.22|670.37|667.37|669.72|666.72|37
1608226500000|2020-12-17 17:35:00|670.15|667.15|668.71|665.71|670.15|667.15|668.55|665.55|36
1608226510000|2020-12-17 17:35:10|668.62|665.62|667.85|664.85|668.9|665.9|667.85|664.85|37
1608226520000|2020-12-17 17:35:20|667.77|664.77|667.39|664.39|668.08|665.08|667.37|664.37|32
1608226530000|2020-12-17 17:35:30|667.45|664.45|668.73|665.73|668.8|665.8|667.45|664.45|35
1608226540000|2020-12-17 17:35:40|668.68|665.68|669.13|666.13|669.3|666.3|668.53|665.53|31
1608226550000|2020-12-17 17:35:50|669.12|666.12|669.22|666.22|669.29|666.29|668.69|665.69|31
1608226560000|2020-12-17 17:36:00|669.12|666.12|669.22|666.22|669.26|666.26|668.96|665.96|34
1608226570000|2020-12-17 17:36:10|669.29|666.29|669.47|666.47|669.62|666.62|669.29|666.29|24
1608226580000|2020-12-17 17:36:20|669.54|666.54|669.24|666.24|669.56|666.56|669.12|666.12|33
1608226590000|2020-12-17 17:36:30|669.27|666.27|670.41|667.41|670.48|667.48|669.24|666.24|28
1608226600000|2020-12-17 17:36:40|670.31|667.31|670.25|667.25|670.32|667.32|670.17|667.17|17
1608226610000|2020-12-17 17:36:50|670.2|667.2|670.29|667.29|670.35|667.35|670.17|667.17|32
1608226620000|2020-12-17 17:37:00|670.31|667.31|670.07|667.07|670.31|667.31|669.87|666.87|35
1608226630000|2020-12-17 17:37:10|670.02|667.02|670.53|667.53|670.57|667.57|670.02|667.02|30
1608226640000|2020-12-17 17:37:20|670.56|667.56|670.99|667.99|670.99|667.99|670.54|667.54|33
1608226650000|2020-12-17 17:37:30|670.92|667.92|671.02|668.02|671.12|668.12|670.92|667.92|30
1608226660000|2020-12-17 17:37:40|671.13|668.13|671.56|668.56|671.56|668.56|671.1|668.1|33
1608226670000|2020-12-17 17:37:50|671.54|668.54|671.71|668.71|671.72|668.72|671.4|668.4|29
1608226680000|2020-12-17 17:38:00|671.72|668.72|670.88|667.88|671.72|668.72|670.88|667.88|34
1608226690000|2020-12-17 17:38:10|670.91|667.91|671.44|668.44|671.44|668.44|670.74|667.74|36
1608226700000|2020-12-17 17:38:20|671.46|668.46|671.74|668.74|671.75|668.75|671.44|668.44|25
1608226710000|2020-12-17 17:38:30|671.75|668.75|671.89|668.89|672.01|669.01|671.75|668.75|22
1608226720000|2020-12-17 17:38:40|672.06|669.06|672.47|669.47|672.52|669.52|672.06|669.06|24
1608226730000|2020-12-17 17:38:50|672.59|669.59|671.73|668.73|672.59|669.59|671.68|668.68|37
1608226740000|2020-12-17 17:39:00|671.75|668.75|672.19|669.19|672.25|669.25|671.75|668.75|31
1608226750000|2020-12-17 17:39:10|672.1|669.1|671.79|668.79|672.1|669.1|671.58|668.58|28
1608226760000|2020-12-17 17:39:20|671.81|668.81|671.8|668.8|671.91|668.91|671.77|668.77|23
1608226770000|2020-12-17 17:39:30|671.78|668.78|671.54|668.54|671.78|668.78|671.46|668.46|30
1608226780000|2020-12-17 17:39:40|671.52|668.52|671.89|668.89|671.97|668.97|671.49|668.49|33
1608226790000|2020-12-17 17:39:50|671.83|668.83|672.49|669.49|672.63|669.63|671.76|668.76|32
1608226800000|2020-12-17 17:40:00|672.48|669.48|671.75|668.75|672.5|669.5|671.75|668.75|35
1608226810000|2020-12-17 17:40:10|671.77|668.77|671.78|668.78|671.8|668.8|671.61|668.61|27
1608226820000|2020-12-17 17:40:20|671.8|668.8|672.1|669.1|672.21|669.21|671.79|668.79|31
1608226830000|2020-12-17 17:40:30|672.08|669.08|671.96|668.96|672.24|669.24|671.94|668.94|28
1608226840000|2020-12-17 17:40:40|671.95|668.95|671.96|668.96|672.02|669.02|671.95|668.95|26
1608226850000|2020-12-17 17:40:50|671.94|668.94|672.03|669.03|672.23|669.23|671.9|668.9|26
1608226860000|2020-12-17 17:41:00|672.04|669.04|672.32|669.32|672.39|669.39|672.04|669.04|25
1608226870000|2020-12-17 17:41:10|672.24|669.24|672.06|669.06|672.27|669.27|672.03|669.03|32
1608226880000|2020-12-17 17:41:20|672.07|669.07|671.8|668.8|672.22|669.22|671.8|668.8|22
1608226890000|2020-12-17 17:41:30|671.76|668.76|671.83|668.83|671.83|668.83|671.55|668.55|32
1608226900000|2020-12-17 17:41:40|671.82|668.82|671.44|668.44|671.83|668.83|671.37|668.37|28
1608226910000|2020-12-17 17:41:50|671.46|668.46|671.46|668.46|671.5|668.5|671.3|668.3|20
1608226920000|2020-12-17 17:42:00|671.32|668.32|671.33|668.33|671.41|668.41|671.32|668.32|24
1608226930000|2020-12-17 17:42:10|671.34|668.34|671.87|668.87|671.87|668.87|671.33|668.33|17
1608226940000|2020-12-17 17:42:20|671.89|668.89|671.99|668.99|672.1|669.1|671.79|668.79|31
1608226950000|2020-12-17 17:42:30|671.89|668.89|672.37|669.37|672.37|669.37|671.89|668.89|23
1608226960000|2020-12-17 17:42:40|672.34|669.34|672.05|669.05|672.36|669.36|672.03|669.03|31
1608226970000|2020-12-17 17:42:50|672.07|669.07|671.92|668.92|672.1|669.1|671.92|668.92|18
1608226980000|2020-12-17 17:43:00|671.88|668.88|671.56|668.56|671.88|668.88|671.56|668.56|24
1608226990000|2020-12-17 17:43:10|671.55|668.55|671.5|668.5|671.55|668.55|671.43|668.43|23
1608227000000|2020-12-17 17:43:20|671.53|668.53|671.59|668.59|671.59|668.59|671.53|668.53|20
1608227010000|2020-12-17 17:43:30|671.62|668.62|671.57|668.57|671.71|668.71|671.57|668.57|20
1608227020000|2020-12-17 17:43:40|671.58|668.58|671.55|668.55|671.6|668.6|671.52|668.52|23
1608227030000|2020-12-17 17:43:50|671.54|668.54|671.72|668.72|671.74|668.74|671.54|668.54|21
1608227040000|2020-12-17 17:44:00|671.76|668.76|671.75|668.75|671.82|668.82|671.71|668.71|18
1608227050000|2020-12-17 17:44:10|671.76|668.76|671.75|668.75|671.77|668.77|671.74|668.74|9
1608227060000|2020-12-17 17:44:20|671.74|668.74|671.77|668.77|671.77|668.77|671.73|668.73|14
1608227070000|2020-12-17 17:44:30|671.75|668.75|670.69|667.69|671.76|668.76|670.68|667.68|25
1608227080000|2020-12-17 17:44:40|670.7|667.7|670.56|667.56|670.7|667.7|670.56|667.56|20
1608227090000|2020-12-17 17:44:50|670.57|667.57|670.68|667.68|670.68|667.68|670.56|667.56|18
1608227100000|2020-12-17 17:45:00|670.66|667.66|670.94|667.94|670.94|667.94|670.63|667.63|22
1608227110000|2020-12-17 17:45:10|670.97|667.97|671.08|668.08|671.1|668.1|670.92|667.92|19
1608227120000|2020-12-17 17:45:20|671.09|668.09|671.18|668.18|671.22|668.22|671.09|668.09|15
1608227130000|2020-12-17 17:45:30|671.17|668.17|670.68|667.68|671.18|668.18|670.66|667.66|32
1608227140000|2020-12-17 17:45:40|670.65|667.65|670.35|667.35|670.65|667.65|670.29|667.29|28
1608227150000|2020-12-17 17:45:50|670.34|667.34|670.43|667.43|670.43|667.43|670.24|667.24|26
1608227160000|2020-12-17 17:46:00|670.41|667.41|670.73|667.73|670.76|667.76|670.41|667.41|22
1608227170000|2020-12-17 17:46:10|670.74|667.74|670.64|667.64|670.87|667.87|670.64|667.64|18
1608227180000|2020-12-17 17:46:20|670.61|667.61|670.51|667.51|670.61|667.61|670.46|667.46|28
1608227190000|2020-12-17 17:46:30|670.49|667.49|670.57|667.57|670.57|667.57|670.44|667.44|22
1608227200000|2020-12-17 17:46:40|670.56|667.56|670.17|667.17|670.56|667.56|670.17|667.17|30
1608227210000|2020-12-17 17:46:50|670.15|667.15|670.26|667.26|670.34|667.34|670.15|667.15|27
1608227220000|2020-12-17 17:47:00|670.29|667.29|670.28|667.28|670.29|667.29|670.19|667.19|13
1608227230000|2020-12-17 17:47:10|670.26|667.26|670.35|667.35|670.49|667.49|670.25|667.25|22
1608227240000|2020-12-17 17:47:20|670.34|667.34|669.59|666.59|670.35|667.35|669.59|666.59|30
1608227250000|2020-12-17 17:47:30|669.56|666.56|669.14|666.14|669.62|666.62|669.1|666.1|32
1608227260000|2020-12-17 17:47:40|669.17|666.17|669.25|666.25|669.32|666.32|669.08|666.08|29
1608227270000|2020-12-17 17:47:50|669.24|666.24|669.51|666.51|669.51|666.51|668.79|665.79|35
1608227280000|2020-12-17 17:48:00|669.54|666.54|669.48|666.48|669.72|666.72|669.48|666.48|31
1608227290000|2020-12-17 17:48:10|669.52|666.52|669.23|666.23|669.52|666.52|669.15|666.15|25
1608227300000|2020-12-17 17:48:20|669.22|666.22|669.06|666.06|669.23|666.23|669.05|666.05|21
1608227310000|2020-12-17 17:48:30|669.07|666.07|669.12|666.12|669.18|666.18|669.06|666.06|20
1608227320000|2020-12-17 17:48:40|669.1|666.1|669.31|666.31|669.31|666.31|669.1|666.1|27
1608227330000|2020-12-17 17:48:50|669.3|666.3|669.27|666.27|669.31|666.31|669.2|666.2|15
1608227340000|2020-12-17 17:49:00|669.24|666.24|668.81|665.81|669.25|666.25|668.8|665.8|29
1608227350000|2020-12-17 17:49:10|668.82|665.82|668.79|665.79|668.87|665.87|668.71|665.71|26
1608227360000|2020-12-17 17:49:20|668.8|665.8|668.68|665.68|668.84|665.84|668.65|665.65|27
1608227370000|2020-12-17 17:49:30|668.65|665.65|668.89|665.89|668.94|665.94|668.65|665.65|25
1608227380000|2020-12-17 17:49:40|668.9|665.9|668.93|665.93|668.95|665.95|668.73|665.73|27
1608227390000|2020-12-17 17:49:50|668.89|665.89|668.55|665.55|669.02|666.02|668.55|665.55|35
1608227400000|2020-12-17 17:50:00|668.58|665.58|668.55|665.55|668.63|665.63|668.55|665.55|13
1608227410000|2020-12-17 17:50:10|668.58|665.58|668.29|665.29|668.59|665.59|668.29|665.29|26
1608227420000|2020-12-17 17:50:20|668.3|665.3|668.21|665.21|668.3|665.3|668.15|665.15|16
1608227430000|2020-12-17 17:50:30|668.27|665.27|668.29|665.29|668.33|665.33|668.23|665.23|26
1608227440000|2020-12-17 17:50:40|668.32|665.32|668.48|665.48|668.6|665.6|668.31|665.31|26
1608227450000|2020-12-17 17:50:50|668.46|665.46|668.02|665.02|668.46|665.46|668.02|665.02|26
1608227460000|2020-12-17 17:51:00|668.01|665.01|668.06|665.06|668.18|665.18|667.88|664.88|31
1608227470000|2020-12-17 17:51:10|668.1|665.1|668.09|665.09|668.2|665.2|668.07|665.07|27
1608227480000|2020-12-17 17:51:20|667.98|664.98|667.77|664.77|667.98|664.98|667.74|664.74|21
1608227490000|2020-12-17 17:51:30|667.73|664.73|667.43|664.43|667.74|664.74|667.43|664.43|21
1608227500000|2020-12-17 17:51:40|667.49|664.49|667.08|664.08|667.49|664.49|666.78|663.78|34
1608227510000|2020-12-17 17:51:50|667.15|664.15|667.27|664.27|667.27|664.27|666.97|663.97|30
1608227520000|2020-12-17 17:52:00|667.28|664.28|667.52|664.52|667.54|664.54|667.23|664.23|28
1608227530000|2020-12-17 17:52:10|667.56|664.56|667.76|664.76|667.89|664.89|667.56|664.56|26
1608227540000|2020-12-17 17:52:20|667.77|664.77|668.02|665.02|668.03|665.03|667.77|664.77|22
1608227550000|2020-12-17 17:52:30|668.01|665.01|667.94|664.94|668.09|665.09|667.89|664.89|30
1608227560000|2020-12-17 17:52:40|667.98|664.98|668.06|665.06|668.35|665.35|667.94|664.94|24
1608227570000|2020-12-17 17:52:50|668.07|665.07|668.37|665.37|668.4|665.4|668.07|665.07|25
1608227580000|2020-12-17 17:53:00|668.4|665.4|668.02|665.02|668.49|665.49|668.01|665.01|27
1608227590000|2020-12-17 17:53:10|667.99|664.99|667.68|664.68|667.99|664.99|667.68|664.68|28
1608227600000|2020-12-17 17:53:20|667.67|664.67|667.55|664.55|667.67|664.67|667.35|664.35|26
1608227610000|2020-12-17 17:53:30|667.57|664.57|667.86|664.86|667.86|664.86|667.57|664.57|27
1608227620000|2020-12-17 17:53:40|667.89|664.89|667.83|664.83|668.07|665.07|667.83|664.83|37
1608227630000|2020-12-17 17:53:50|667.82|664.82|667.52|664.52|667.91|664.91|667.52|664.52|30
1608227640000|2020-12-17 17:54:00|667.49|664.49|667.27|664.27|667.49|664.49|667.25|664.25|27
1608227650000|2020-12-17 17:54:10|667.28|664.28|667.37|664.37|667.41|664.41|667.28|664.28|17
1608227660000|2020-12-17 17:54:20|667.36|664.36|667.1|664.1|667.37|664.37|667.1|664.1|21
1608227670000|2020-12-17 17:54:30|667.06|664.06|666.78|663.78|667.07|664.07|666.78|663.78|33
1608227680000|2020-12-17 17:54:40|666.77|663.77|666.48|663.48|666.81|663.81|666.47|663.47|31
1608227690000|2020-12-17 17:54:50|666.43|663.43|666.45|663.45|666.46|663.46|666.31|663.31|30
1608227700000|2020-12-17 17:55:00|666.44|663.44|666.45|663.45|666.45|663.45|666.25|663.25|32
1608227710000|2020-12-17 17:55:10|666.47|663.47|666.27|663.27|666.5|663.5|666.27|663.27|29
1608227720000|2020-12-17 17:55:20|666.26|663.26|665.74|662.74|666.27|663.27|665.58|662.58|26
1608227730000|2020-12-17 17:55:30|665.72|662.72|665.98|662.98|665.98|662.98|665.54|662.54|35
1608227740000|2020-12-17 17:55:40|666.04|663.04|665.85|662.85|666.25|663.25|665.83|662.83|31
1608227750000|2020-12-17 17:55:50|665.81|662.81|665.09|662.09|665.83|662.83|664.98|661.98|30
1608227760000|2020-12-17 17:56:00|665.1|662.1|665.21|662.21|665.36|662.36|664.81|661.81|38
1608227770000|2020-12-17 17:56:10|665.23|662.23|665.21|662.21|665.28|662.28|665.1|662.1|34
1608227780000|2020-12-17 17:56:20|665.23|662.23|665.46|662.46|665.51|662.51|665.23|662.23|28
1608227790000|2020-12-17 17:56:30|665.53|662.53|665.57|662.57|665.78|662.78|665.52|662.52|32
1608227800000|2020-12-17 17:56:40|665.58|662.58|665.84|662.84|666.03|663.03|665.57|662.57|32
1608227810000|2020-12-17 17:56:50|665.83|662.83|665.78|662.78|665.91|662.91|665.73|662.73|31
1608227820000|2020-12-17 17:57:00|665.74|662.74|665.73|662.73|665.78|662.78|665.71|662.71|16
1608227830000|2020-12-17 17:57:10|665.75|662.75|665.01|662.01|665.75|662.75|665.01|662.01|21
1608227840000|2020-12-17 17:57:20|664.97|661.97|665.25|662.25|665.41|662.41|664.79|661.79|35
1608227850000|2020-12-17 17:57:30|665.24|662.24|664.9|661.9|665.46|662.46|664.9|661.9|32
1608227860000|2020-12-17 17:57:40|664.91|661.91|664.97|661.97|665.08|662.08|664.89|661.89|29
1608227870000|2020-12-17 17:57:50|665|662|665.01|662.01|665.09|662.09|664.9|661.9|30
1608227880000|2020-12-17 17:58:00|664.99|661.99|664.82|661.82|665.01|662.01|664.82|661.82|28
1608227890000|2020-12-17 17:58:10|664.81|661.81|664.67|661.67|664.81|661.81|664.67|661.67|28
1608227900000|2020-12-17 17:58:20|664.7|661.7|665.09|662.09|665.18|662.18|664.7|661.7|33
1608227910000|2020-12-17 17:58:30|665.1|662.1|664.87|661.87|665.15|662.15|664.86|661.86|24
1608227920000|2020-12-17 17:58:40|664.85|661.85|664.45|661.45|664.85|661.85|664.45|661.45|28
1608227930000|2020-12-17 17:58:50|664.38|661.38|663.71|660.71|664.44|661.44|663.62|660.62|37
1608227940000|2020-12-17 17:59:00|663.72|660.72|662.52|659.52|663.72|660.72|662.52|659.52|34
1608227950000|2020-12-17 17:59:10|662.47|659.47|662.06|659.06|662.5|659.5|662.01|659.01|36
1608227960000|2020-12-17 17:59:20|662.05|659.05|661.22|658.22|662.08|659.08|660.82|657.82|38
1608227970000|2020-12-17 17:59:30|661.57|658.57|659.57|656.57|661.57|658.57|659.57|656.57|36
1608227980000|2020-12-17 17:59:40|658.96|655.96|653.55|650.55|659.9|656.9|653.54|650.54|37
1608227990000|2020-12-17 17:59:50|653.54|650.54|653.06|650.06|654.06|651.06|652.57|649.57|34
1608228000000|2020-12-17 18:00:00|653.11|650.11|654.52|651.52|654.53|651.53|652.68|649.68|38
1608228010000|2020-12-17 18:00:10|654.81|651.81|655.07|652.07|655.33|652.33|654.43|651.43|31
1608228020000|2020-12-17 18:00:20|655.04|652.04|656.08|653.08|656.33|653.33|655.04|651.35|32
1608228030000|2020-12-17 18:00:30|656.11|653.11|655.89|652.89|656.43|653.43|654.45|650.25|37
1608228040000|2020-12-17 18:00:40|655.73|652.73|656.5|653.5|656.8|653.8|655.3|650.25|37
1608228050000|2020-12-17 18:00:50|656.49|653.49|658.43|655.43|658.61|655.61|656.11|653.11|34
1608228060000|2020-12-17 18:01:00|658.26|655.26|656.7|653.7|658.41|655.41|656.61|653.61|38
1608228070000|2020-12-17 18:01:10|656.63|653.63|656.68|653.68|657.49|654.49|656.54|653.54|39
1608228080000|2020-12-17 18:01:20|656.65|653.65|657.73|654.73|657.86|654.86|656.46|653.46|35
1608228090000|2020-12-17 18:01:30|657.76|654.76|658.63|655.63|658.82|655.82|657.76|654.76|36
1608228100000|2020-12-17 18:01:40|658.55|655.55|658.79|655.79|658.9|655.9|658.07|655.07|39
1608228110000|2020-12-17 18:01:50|658.88|655.88|659.01|656.01|659.11|656.11|658.4|655.4|37
1608228120000|2020-12-17 18:02:00|658.9|655.9|659.26|656.26|659.26|656.26|658.47|655.47|37
1608228130000|2020-12-17 18:02:10|659.25|656.25|659.58|656.58|659.58|656.58|659.06|656.06|33
1608228140000|2020-12-17 18:02:20|659.6|656.6|659.6|656.6|659.75|656.75|659.5|656.5|34
1608228150000|2020-12-17 18:02:30|659.63|656.63|659.78|656.78|659.86|656.86|659.6|656.6|34
1608228160000|2020-12-17 18:02:40|659.79|656.79|659.86|656.86|659.97|656.97|659.76|656.76|34
1608228170000|2020-12-17 18:02:50|659.85|656.85|659.93|656.93|660.05|657.05|659.54|656.54|30
1608228180000|2020-12-17 18:03:00|659.94|656.94|659.49|656.49|660.01|657.01|659.46|656.46|36
1608228190000|2020-12-17 18:03:10|659.5|656.5|659.93|656.93|660.29|657.29|659.46|656.46|33
1608228200000|2020-12-17 18:03:20|659.92|656.92|660.5|657.5|660.73|657.73|659.89|656.89|30
1608228210000|2020-12-17 18:03:30|660.29|657.29|659.93|656.93|660.29|657.29|659.63|656.63|34
1608228220000|2020-12-17 18:03:40|659.96|656.96|659.67|656.67|660.02|657.02|659.67|656.67|35
1608228230000|2020-12-17 18:03:50|659.63|656.63|659.6|656.6|659.68|656.68|659.57|656.57|26
1608228240000|2020-12-17 18:04:00|659.64|656.64|659.87|656.87|659.95|656.95|659.59|656.59|28
1608228250000|2020-12-17 18:04:10|659.89|656.89|659.71|656.71|659.93|656.93|659.53|656.53|32
1608228260000|2020-12-17 18:04:20|659.72|656.72|659.89|656.89|660.05|657.05|659.62|656.62|29
1608228270000|2020-12-17 18:04:30|659.9|656.9|660.3|657.3|660.51|657.51|659.9|656.9|32
1608228280000|2020-12-17 18:04:40|660.35|657.35|660.34|657.34|660.43|657.43|660.29|657.29|22
1608228290000|2020-12-17 18:04:50|660.28|657.28|660.25|657.25|660.29|657.29|660.12|657.12|28
1608228300000|2020-12-17 18:05:00|660.31|657.31|659.7|656.7|660.36|657.36|659.7|656.7|32
1608228310000|2020-12-17 18:05:10|659.69|656.69|659.62|656.62|659.69|656.69|659.44|656.44|28
1608228320000|2020-12-17 18:05:20|659.65|656.65|660.08|657.08|660.08|657.08|659.65|656.65|31
1608228330000|2020-12-17 18:05:30|660.03|657.03|659.21|656.21|660.1|657.1|659.21|656.21|31
1608228340000|2020-12-17 18:05:40|659.15|656.15|659.5|656.5|659.5|656.5|658.85|655.85|32
1608228350000|2020-12-17 18:05:50|659.54|656.54|659.87|656.87|659.87|656.87|659.48|656.48|29
1608228360000|2020-12-17 18:06:00|659.88|656.88|659.88|656.88|660.13|657.13|659.83|656.83|37
1608228370000|2020-12-17 18:06:10|659.9|656.9|658.9|655.9|659.9|656.9|658.87|655.87|31
1608228380000|2020-12-17 18:06:20|658.88|655.88|659.24|656.24|659.33|656.33|658.84|655.84|33
1608228390000|2020-12-17 18:06:30|659.38|656.38|659.86|656.86|660.02|657.02|659.37|656.37|32
1608228400000|2020-12-17 18:06:40|659.74|656.74|660.02|657.02|660.02|657.02|659.55|656.55|35
1608228410000|2020-12-17 18:06:50|660.05|657.05|659.43|656.43|660.31|657.31|659.43|656.43|37
1608228420000|2020-12-17 18:07:00|659.42|656.42|660.06|657.06|660.06|657.06|659.27|656.27|38
1608228430000|2020-12-17 18:07:10|660.07|657.07|659.46|656.46|660.07|657.07|659.46|656.46|31
1608228440000|2020-12-17 18:07:20|659.47|656.47|659.89|656.89|659.98|656.98|659.44|656.44|31
1608228450000|2020-12-17 18:07:30|659.88|656.88|659.37|656.37|659.96|656.96|659.37|656.37|29
1608228460000|2020-12-17 18:07:40|659.34|656.34|659.43|656.43|659.43|656.43|659.18|656.18|29
1608228470000|2020-12-17 18:07:50|659.51|656.51|659.69|656.69|660.15|657.15|659.51|656.51|36
1608228480000|2020-12-17 18:08:00|659.66|656.66|659.48|656.48|659.88|656.88|659.47|656.47|29
1608228490000|2020-12-17 18:08:10|659.43|656.43|659.36|656.36|659.54|656.54|659.2|656.2|31
1608228500000|2020-12-17 18:08:20|659.35|656.35|659.74|656.74|659.74|656.74|659.33|656.33|33
1608228510000|2020-12-17 18:08:30|659.76|656.76|659.55|656.55|659.8|656.8|659.54|656.54|26
1608228520000|2020-12-17 18:08:40|659.49|656.49|659.64|656.64|659.66|656.66|659.21|656.21|31
1608228530000|2020-12-17 18:08:50|659.57|656.57|659.33|656.33|659.57|656.57|659.06|656.06|33
1608228540000|2020-12-17 18:09:00|659.36|656.36|659.44|656.44|659.53|656.53|659.29|656.29|29
1608228550000|2020-12-17 18:09:10|659.43|656.43|659.57|656.57|659.64|656.64|659.42|656.42|36
1608228560000|2020-12-17 18:09:20|659.6|656.6|659.88|656.88|659.93|656.93|659.56|656.56|34
1608228570000|2020-12-17 18:09:30|659.89|656.89|659.66|656.66|659.89|656.89|659.62|656.62|28
1608228580000|2020-12-17 18:09:40|659.65|656.65|659.74|656.74|659.75|656.75|659.61|656.61|29
1608228590000|2020-12-17 18:09:50|659.71|656.71|659.5|656.5|659.71|656.71|659.45|656.45|31
1608228600000|2020-12-17 18:10:00|659.52|656.52|658.94|655.94|659.57|656.57|658.94|655.94|28
1608228610000|2020-12-17 18:10:10|658.9|655.9|658.26|655.26|658.9|655.9|658.26|655.26|28
1608228620000|2020-12-17 18:10:20|658.31|655.31|657.68|654.68|658.31|655.31|657.68|654.68|35
1608228630000|2020-12-17 18:10:30|657.64|654.64|657.65|654.65|657.68|654.68|657.35|654.35|34
1608228640000|2020-12-17 18:10:40|657.64|654.64|657.3|654.3|657.64|654.64|657.18|654.18|28
1608228650000|2020-12-17 18:10:50|657.29|654.29|656.79|653.79|657.3|654.3|656.73|653.73|30
1608228660000|2020-12-17 18:11:00|656.7|653.7|656.02|653.02|656.97|653.97|656.02|653.02|34
1608228670000|2020-12-17 18:11:10|656.04|653.04|655.74|652.74|656.26|653.26|655.74|652.74|30
1608228680000|2020-12-17 18:11:20|655.73|652.73|655.98|652.98|657.1|654.1|655.73|652.73|35
1608228690000|2020-12-17 18:11:30|656.07|653.07|656.18|653.18|656.49|653.49|655.9|652.9|33
1608228700000|2020-12-17 18:11:40|656.12|653.12|655.97|652.97|656.12|653.12|655.65|652.65|36
1608228710000|2020-12-17 18:11:50|655.86|652.86|656.39|653.39|656.58|653.58|655.86|652.86|38
1608228720000|2020-12-17 18:12:00|656.38|653.38|657.04|654.04|657.1|654.1|656.37|653.37|33
1608228730000|2020-12-17 18:12:10|657.08|654.08|657.77|654.77|657.77|654.77|657.08|654.08|35
1608228740000|2020-12-17 18:12:20|657.7|654.7|657.45|654.45|657.99|654.99|657.45|654.45|28
1608228750000|2020-12-17 18:12:30|657.39|654.39|657.01|654.01|657.51|654.51|657.01|654.01|33
1608228760000|2020-12-17 18:12:40|656.93|653.93|656.07|653.07|656.93|653.93|656.07|653.07|38
1608228770000|2020-12-17 18:12:50|656.08|653.08|655.09|652.09|656.14|653.14|655.09|652.09|33
1608228780000|2020-12-17 18:13:00|655.11|652.11|654.71|651.71|655.11|652.11|654.64|651.64|29
1608228790000|2020-12-17 18:13:10|654.73|651.73|656.21|653.21|656.21|653.21|654.73|651.73|36
1608228800000|2020-12-17 18:13:20|656.23|653.23|655.52|652.52|656.23|653.23|655.52|652.52|30
1608228810000|2020-12-17 18:13:30|655.42|652.42|656.04|653.04|656.04|653.04|655.1|652.1|36
1608228820000|2020-12-17 18:13:40|656.06|653.06|655.24|652.24|656.06|653.06|655.24|652.24|30
1608228830000|2020-12-17 18:13:50|655.15|652.15|654.36|651.36|655.15|652.15|654.33|651.33|35
1608228840000|2020-12-17 18:14:00|654.31|651.31|654.96|651.96|654.96|651.96|654.05|651.05|35
1608228850000|2020-12-17 18:14:10|654.89|651.89|652.11|649.11|654.89|651.89|652.11|649.11|38
1608228860000|2020-12-17 18:14:20|652.07|649.07|648.66|645.66|652.07|649.07|648.62|645.62|38
1608228870000|2020-12-17 18:14:30|648.76|645.76|647.83|644.83|648.98|645.98|647.6|644.6|37
1608228880000|2020-12-17 18:14:40|648.14|645.14|649.67|646.67|649.67|646.67|647.65|644.65|38
1608228890000|2020-12-17 18:14:50|649.72|646.72|648.99|645.99|649.73|646.73|648.22|645.22|35
1608228900000|2020-12-17 18:15:00|648.98|645.98|649.47|646.47|649.51|646.51|648.16|645.16|38
1608228910000|2020-12-17 18:15:10|649.57|646.57|649.97|646.97|650.17|647.17|649.25|646.25|36
1608228920000|2020-12-17 18:15:20|649.9|646.9|649.74|646.74|649.92|646.92|649.33|646.33|36
1608228930000|2020-12-17 18:15:30|649.73|646.73|648.73|645.73|649.76|646.76|648.5|645.5|35
1608228940000|2020-12-17 18:15:40|648.77|645.77|647.82|644.82|648.87|645.87|647.45|644.45|38
1608228950000|2020-12-17 18:15:50|647.72|644.72|644.4|641.4|647.94|644.94|644.4|641.4|36
1608228960000|2020-12-17 18:16:00|644.24|641.24|641.77|638.77|644.24|641.24|641.76|638.76|36
1608228970000|2020-12-17 18:16:10|641.49|638.49|637.11|634.11|641.63|638.63|637.11|634.11|38
1608228980000|2020-12-17 18:16:20|637.57|634.57|635.68|632.68|637.57|634.57|635.49|632.49|36
1608228990000|2020-12-17 18:16:30|635.7|632.7|636.51|633.51|637.05|634.05|635.7|632.7|39
1608229000000|2020-12-17 18:16:40|636.47|633.47|636.94|633.94|637.44|634.44|636.45|633.45|34
1608229010000|2020-12-17 18:16:50|636.95|633.95|637.15|634.15|637.66|634.66|635.35|632.35|39
1608229020000|2020-12-17 18:17:00|637.33|634.33|636.93|633.93|637.8|634.8|636.19|633.19|38
1608229030000|2020-12-17 18:17:10|636.71|633.71|637.29|634.29|637.44|634.44|635.82|632.82|39
1608229040000|2020-12-17 18:17:20|637.38|634.38|637.2|634.2|637.94|634.94|636.6|633.6|37
1608229050000|2020-12-17 18:17:30|637.23|634.23|638.64|635.64|638.75|635.75|637.15|634.15|39
1608229060000|2020-12-17 18:17:40|638.67|635.67|639.18|636.18|639.4|636.4|638.33|635.33|37
1608229070000|2020-12-17 18:17:50|639.03|636.03|640.04|637.04|640.57|637.57|639.03|636.03|35
1608229080000|2020-12-17 18:18:00|639.98|636.98|638.87|635.87|639.98|636.98|638.65|635.65|39
1608229090000|2020-12-17 18:18:10|639.02|636.02|638.55|635.55|639.3|636.3|638.54|635.54|38
1608229100000|2020-12-17 18:18:20|638.6|635.6|636.73|633.73|638.67|635.67|636.73|633.73|35
1608229110000|2020-12-17 18:18:30|636.89|633.89|636.13|633.13|636.98|633.98|635.95|632.95|37
1608229120000|2020-12-17 18:18:40|636.25|633.25|636.02|633.02|636.25|633.25|635.73|632.73|37
1608229130000|2020-12-17 18:18:50|636.15|633.15|636.88|633.88|637|634|636.15|633.15|34
1608229140000|2020-12-17 18:19:00|637.25|634.25|637.26|634.26|637.36|634.36|636.92|633.92|36
1608229150000|2020-12-17 18:19:10|637.48|634.48|637.22|634.22|638.01|635.01|637.07|634.07|35
1608229160000|2020-12-17 18:19:20|637.23|634.23|638.05|635.05|638.21|635.21|637.23|634.23|38
1608229170000|2020-12-17 18:19:30|638.06|635.06|638.3|635.3|638.45|635.45|637.75|634.75|36
1608229180000|2020-12-17 18:19:40|638.32|635.32|638.87|635.87|638.87|635.87|638.32|635.32|29
1608229190000|2020-12-17 18:19:50|638.86|635.86|639.19|636.19|639.19|636.19|638.47|635.47|33
1608229200000|2020-12-17 18:20:00|639.23|636.23|640.23|637.23|640.3|637.3|639.23|636.23|37
1608229210000|2020-12-17 18:20:10|640.31|637.31|640.25|637.25|640.33|637.33|639.72|636.72|33
1608229220000|2020-12-17 18:20:20|640.3|637.3|642.34|639.34|642.34|639.34|640.3|637.3|33
1608229230000|2020-12-17 18:20:30|642.44|639.44|642.58|639.58|642.82|639.82|641.86|638.86|38
1608229240000|2020-12-17 18:20:40|642.62|639.62|642.72|639.72|642.83|639.83|642.62|639.62|33
1608229250000|2020-12-17 18:20:50|642.55|639.55|643.05|640.05|643.07|640.07|642.46|639.46|31
1608229260000|2020-12-17 18:21:00|642.99|639.99|643.47|640.47|643.47|640.47|642.85|639.85|29
1608229270000|2020-12-17 18:21:10|643.32|640.32|643|640|643.38|640.38|643|640|34
1608229280000|2020-12-17 18:21:20|643.01|640.01|643.32|640.32|643.49|640.49|642.88|639.88|31
1608229290000|2020-12-17 18:21:30|643.38|640.38|642.57|639.57|643.68|640.68|642.54|639.54|38
1608229300000|2020-12-17 18:21:40|642.49|639.49|642.03|639.03|642.5|639.5|641.89|638.89|36
1608229310000|2020-12-17 18:21:50|642.11|639.11|642.22|639.22|642.47|639.47|642.07|639.07|40
1608229320000|2020-12-17 18:22:00|642.24|639.24|642.84|639.84|642.94|639.94|642.1|639.1|35
1608229330000|2020-12-17 18:22:10|643.03|640.03|643.74|640.74|643.76|640.76|642.78|639.78|37
1608229340000|2020-12-17 18:22:20|643.69|640.69|643.62|640.62|643.85|640.85|643.05|640.05|36
1608229350000|2020-12-17 18:22:30|643.75|640.75|644.54|641.54|644.54|641.54|643.25|640.25|37
1608229360000|2020-12-17 18:22:40|644.62|641.62|645.74|642.74|645.74|642.74|644.35|641.35|34
1608229370000|2020-12-17 18:22:50|645.79|642.79|646.02|643.02|646.16|643.16|645.76|642.76|36
1608229380000|2020-12-17 18:23:00|646.05|643.05|646.6|643.6|646.6|643.6|645.72|642.72|37
1608229390000|2020-12-17 18:23:10|646.66|643.66|647.01|644.01|647.01|644.01|646.66|643.66|30
1608229400000|2020-12-17 18:23:20|646.94|643.94|647.05|644.05|647.11|644.11|646.85|643.85|30
1608229410000|2020-12-17 18:23:30|646.98|643.98|648.26|645.26|648.62|645.62|646.98|643.98|35
1608229420000|2020-12-17 18:23:40|648.19|645.19|648.55|645.55|648.89|645.89|648.19|645.19|36
1608229430000|2020-12-17 18:23:50|648.73|645.73|649.29|646.29|649.29|646.29|648.73|645.73|30
1608229440000|2020-12-17 18:24:00|649.33|646.33|648.51|645.51|649.33|646.33|648.4|645.4|30
1608229450000|2020-12-17 18:24:10|648.54|645.54|647.93|644.93|648.6|645.6|647.92|644.92|33
1608229460000|2020-12-17 18:24:20|647.95|644.95|647.64|644.64|648.08|645.08|647.64|644.64|32
1608229470000|2020-12-17 18:24:30|647.59|644.59|646.94|643.94|647.59|644.59|646.84|643.84|33
1608229480000|2020-12-17 18:24:40|646.96|643.96|647.59|644.59|647.97|644.97|646.96|643.96|36
1608229490000|2020-12-17 18:24:50|647.54|644.54|646.87|643.87|647.71|644.71|646.87|643.87|39
1608229500000|2020-12-17 18:25:00|646.9|643.9|647.59|644.59|647.87|644.87|646.82|643.82|35
1608229510000|2020-12-17 18:25:10|647.79|644.79|648.11|645.11|648.12|645.12|647.75|644.75|33
1608229520000|2020-12-17 18:25:20|648.12|645.12|647.31|644.31|648.14|645.14|647.23|644.23|33
1608229530000|2020-12-17 18:25:30|647.33|644.33|648.03|645.03|648.03|645.03|647.31|644.31|29
1608229540000|2020-12-17 18:25:40|648.04|645.04|648.12|645.12|648.23|645.23|647.9|644.9|26
1608229550000|2020-12-17 18:25:50|648.14|645.14|648.21|645.21|648.21|645.21|648.13|645.13|27
1608229560000|2020-12-17 18:26:00|648.22|645.22|647.74|644.74|648.22|645.22|647.58|644.58|36
1608229570000|2020-12-17 18:26:10|647.9|644.9|648.5|645.5|648.67|645.67|647.9|644.9|34
1608229580000|2020-12-17 18:26:20|648.53|645.53|648.87|645.87|648.93|645.93|648.53|645.53|33
1608229590000|2020-12-17 18:26:30|648.82|645.82|648.93|645.93|648.99|645.99|648.73|645.73|28
1608229600000|2020-12-17 18:26:40|648.91|645.91|648.9|645.9|649.26|646.26|648.41|645.41|38
1608229610000|2020-12-17 18:26:50|648.98|645.98|649|646|649.14|646.14|648.93|645.93|34
1608229620000|2020-12-17 18:27:00|648.99|645.99|649.75|646.75|649.75|646.75|648.96|645.96|31
1608229630000|2020-12-17 18:27:10|649.77|646.77|650.33|647.33|650.36|647.36|649.77|646.77|27
1608229640000|2020-12-17 18:27:20|650.3|647.3|650.21|647.21|650.6|647.6|650.08|647.08|32
1608229650000|2020-12-17 18:27:30|650.16|647.16|650.35|647.35|650.4|647.4|650.08|647.08|37
1608229660000|2020-12-17 18:27:40|650.37|647.37|649.93|646.93|650.4|647.4|649.81|646.81|29
1608229670000|2020-12-17 18:27:50|649.91|646.91|650.44|647.44|650.54|647.54|649.9|646.9|31
1608229680000|2020-12-17 18:28:00|650.52|647.52|650.21|647.21|650.52|647.52|650.15|647.15|32
1608229690000|2020-12-17 18:28:10|650.19|647.19|649.65|646.65|650.23|647.23|649.61|646.61|33
1608229700000|2020-12-17 18:28:20|649.63|646.63|649.25|646.25|649.72|646.72|649.12|646.12|23
1608229710000|2020-12-17 18:28:30|649.31|646.31|650.27|647.27|650.27|647.27|649.31|646.31|32
1608229720000|2020-12-17 18:28:40|650.28|647.28|649.98|646.98|650.33|647.33|649.94|646.94|31
1608229730000|2020-12-17 18:28:50|649.95|646.95|650.09|647.09|650.23|647.23|649.75|646.75|33
1608229740000|2020-12-17 18:29:00|650.12|647.12|649.41|646.41|650.14|647.14|649.31|646.31|38
1608229750000|2020-12-17 18:29:10|649.5|646.5|648.71|645.71|649.6|646.6|648.71|645.71|33
1608229760000|2020-12-17 18:29:20|648.69|645.69|648.83|645.83|648.88|645.88|648.69|645.69|29
1608229770000|2020-12-17 18:29:30|648.85|645.85|648.45|645.45|648.85|645.85|648.34|645.34|36
1608229780000|2020-12-17 18:29:40|648.46|645.46|649.76|646.76|649.76|646.76|648.41|645.41|36
1608229790000|2020-12-17 18:29:50|649.73|646.73|649.94|646.94|650.18|647.18|649.73|646.73|32
1608229800000|2020-12-17 18:30:00|649.93|646.93|649.41|646.41|650|647|649.41|646.41|30
1608229810000|2020-12-17 18:30:10|649.39|646.39|649.13|646.13|649.39|646.39|648.98|645.98|28
1608229820000|2020-12-17 18:30:20|649.07|646.07|648.67|645.67|649.14|646.14|648.5|645.5|36
1608229830000|2020-12-17 18:30:30|648.62|645.62|648.62|645.62|648.99|645.99|648.48|645.48|30
1608229840000|2020-12-17 18:30:40|648.65|645.65|648.77|645.77|649.13|646.13|648.45|645.45|30
1608229850000|2020-12-17 18:30:50|648.73|645.73|648.11|645.11|648.83|645.83|648.03|645.03|36
1608229860000|2020-12-17 18:31:00|647.93|644.93|648.89|645.89|648.9|645.9|647.79|644.79|32
1608229870000|2020-12-17 18:31:10|648.91|645.91|649.16|646.16|649.16|646.16|648.88|645.88|34
1608229880000|2020-12-17 18:31:20|649.17|646.17|649.22|646.22|649.28|646.28|649.04|646.04|31
1608229890000|2020-12-17 18:31:30|649.33|646.33|649.37|646.37|649.68|646.68|649.31|646.31|29
1608229900000|2020-12-17 18:31:40|649.45|646.45|648.89|645.89|649.63|646.63|648.8|645.8|38
1608229910000|2020-12-17 18:31:50|648.95|645.95|649.66|646.66|649.66|646.66|648.91|645.91|35
1608229920000|2020-12-17 18:32:00|649.59|646.59|650.43|647.43|650.64|647.64|649.48|646.48|29
1608229930000|2020-12-17 18:32:10|650.73|647.73|651|648|651.03|648.03|650.64|647.64|34
1608229940000|2020-12-17 18:32:20|650.94|647.94|650.8|647.8|650.99|647.99|650.72|647.72|32
1608229950000|2020-12-17 18:32:30|650.84|647.84|651.22|648.22|651.22|648.22|650.82|647.82|32
1608229960000|2020-12-17 18:32:40|651.23|648.23|651.92|648.92|651.98|648.98|651.13|648.13|37
1608229970000|2020-12-17 18:32:50|652|649|652.65|649.65|652.68|649.68|652|649|35
1608229980000|2020-12-17 18:33:00|652.64|649.64|652.21|649.21|652.65|649.65|652.01|649.01|32
1608229990000|2020-12-17 18:33:10|652.22|649.22|652.59|649.59|652.59|649.59|652.18|649.18|30
1608230000000|2020-12-17 18:33:20|652.57|649.57|652.83|649.83|652.83|649.83|652.4|649.4|33
1608230010000|2020-12-17 18:33:30|652.85|649.85|652.92|649.92|652.97|649.97|652.69|649.69|36
1608230020000|2020-12-17 18:33:40|652.96|649.96|653.38|650.38|653.41|650.41|652.83|649.83|33
1608230030000|2020-12-17 18:33:50|653.45|650.45|653.19|650.19|653.45|650.45|652.85|649.85|36
1608230040000|2020-12-17 18:34:00|653.18|650.18|652.89|649.89|653.18|650.18|652.71|649.71|27
1608230050000|2020-12-17 18:34:10|652.9|649.9|652.87|649.87|653.04|650.04|652.83|649.83|29
1608230060000|2020-12-17 18:34:20|652.84|649.84|652.58|649.58|652.88|649.88|652.5|649.5|30
1608230070000|2020-12-17 18:34:30|652.56|649.56|652.2|649.2|652.57|649.57|651.72|648.72|33
1608230080000|2020-12-17 18:34:40|652.25|649.25|652.39|649.39|652.39|649.39|652.13|649.13|32
1608230090000|2020-12-17 18:34:50|652.41|649.41|652.52|649.52|652.6|649.6|652.33|649.33|31
1608230100000|2020-12-17 18:35:00|652.53|649.53|652.76|649.76|652.76|649.76|652.37|649.37|29
1608230110000|2020-12-17 18:35:10|652.8|649.8|653.23|650.23|653.26|650.26|652.65|649.65|35
1608230120000|2020-12-17 18:35:20|653.44|650.44|653.73|650.73|654.01|651.01|653.28|650.28|31
1608230130000|2020-12-17 18:35:30|653.77|650.77|654.31|651.31|654.36|651.36|653.77|650.77|28
1608230140000|2020-12-17 18:35:40|654.26|651.26|654.14|651.14|654.32|651.32|653.93|650.93|31
1608230150000|2020-12-17 18:35:50|654.2|651.2|654.5|651.5|654.53|651.53|654.2|651.2|27
1608230160000|2020-12-17 18:36:00|654.55|651.55|654.27|651.27|654.6|651.6|654.26|651.26|31
1608230170000|2020-12-17 18:36:10|654.28|651.28|654.36|651.36|654.42|651.42|654.26|651.26|23
1608230180000|2020-12-17 18:36:20|654.32|651.32|654.56|651.56|654.56|651.56|654.19|651.19|28
1608230190000|2020-12-17 18:36:30|654.57|651.57|654.92|651.92|655.17|652.17|654.53|651.53|31
1608230200000|2020-12-17 18:36:40|654.93|651.93|655.09|652.09|655.09|652.09|654.84|651.84|28
1608230210000|2020-12-17 18:36:50|655.07|652.07|654.64|651.64|655.09|652.09|654.64|651.64|26
1608230220000|2020-12-17 18:37:00|654.65|651.65|654.72|651.72|654.73|651.73|654.63|651.63|24
1608230230000|2020-12-17 18:37:10|654.73|651.73|654.8|651.8|654.8|651.8|654.64|651.64|21
1608230240000|2020-12-17 18:37:20|654.77|651.77|654.76|651.76|654.78|651.78|654.65|651.65|21
1608230250000|2020-12-17 18:37:30|654.78|651.78|654.72|651.72|654.78|651.78|654.72|651.72|22
1608230260000|2020-12-17 18:37:40|654.73|651.73|654.8|651.8|654.95|651.95|654.69|651.69|31
1608230270000|2020-12-17 18:37:50|654.81|651.81|654.88|651.88|655.05|652.05|654.81|651.81|28
1608230280000|2020-12-17 18:38:00|654.89|651.89|654.85|651.85|654.96|651.96|654.76|651.76|28
1608230290000|2020-12-17 18:38:10|654.86|651.86|655.46|652.46|655.5|652.5|654.86|651.86|31
1608230300000|2020-12-17 18:38:20|655.43|652.43|655.48|652.48|655.52|652.52|655.37|652.37|25
1608230310000|2020-12-17 18:38:30|655.47|652.47|656.21|653.21|656.24|653.24|655.47|652.47|31
1608230320000|2020-12-17 18:38:40|656.23|653.23|655.83|652.83|656.23|653.23|655.39|652.39|35
1608230330000|2020-12-17 18:38:50|655.78|652.78|656.35|653.35|656.49|653.49|655.76|652.76|37
1608230340000|2020-12-17 18:39:00|656.31|653.31|656.38|653.38|656.49|653.49|656.25|653.25|33
1608230350000|2020-12-17 18:39:10|656.41|653.41|656.76|653.76|656.86|653.86|656.41|653.41|27
1608230360000|2020-12-17 18:39:20|656.79|653.79|656.89|653.89|657.06|654.06|656.7|653.7|22
1608230370000|2020-12-17 18:39:30|656.94|653.94|656.98|653.98|656.99|653.99|656.89|653.89|28
1608230380000|2020-12-17 18:39:40|656.97|653.97|657.33|654.33|657.33|654.33|656.97|653.97|25
1608230390000|2020-12-17 18:39:50|657.34|654.34|657.66|654.66|657.92|654.92|657.33|654.33|30
1608230400000|2020-12-17 18:40:00|657.63|654.63|656.65|653.65|657.66|654.66|656.65|653.65|32
1608230410000|2020-12-17 18:40:10|656.67|653.67|656.73|653.73|656.89|653.89|656.62|653.62|32
1608230420000|2020-12-17 18:40:20|656.75|653.75|656.7|653.7|656.85|653.85|656.7|653.7|17
1608230430000|2020-12-17 18:40:30|656.74|653.74|656.62|653.62|656.96|653.96|656.62|653.62|27
1608230440000|2020-12-17 18:40:40|656.57|653.57|656.81|653.81|656.81|653.81|656.5|653.5|26
1608230450000|2020-12-17 18:40:50|656.78|653.78|656.49|653.49|656.78|653.78|656.49|653.49|24
1608230460000|2020-12-17 18:41:00|656.52|653.52|656.48|653.48|656.57|653.57|656.46|653.46|28
1608230470000|2020-12-17 18:41:10|656.47|653.47|657.22|654.22|657.42|654.42|656.47|653.47|31
1608230480000|2020-12-17 18:41:20|657.21|654.21|657.41|654.41|657.42|654.42|657.21|654.21|17
1608230490000|2020-12-17 18:41:30|657.32|654.32|657.07|654.07|657.39|654.39|657.07|654.07|11
1608230500000|2020-12-17 18:41:40|656.98|653.98|657.34|654.34|657.37|654.37|656.98|653.98|23
1608230510000|2020-12-17 18:41:50|657.35|654.35|657.15|654.15|657.35|654.35|656.99|653.99|28
1608230520000|2020-12-17 18:42:00|657.17|654.17|657.94|654.94|657.98|654.98|657.15|654.15|30
1608230530000|2020-12-17 18:42:10|657.96|654.96|657.5|654.5|658.05|655.05|657.48|654.48|29
1608230540000|2020-12-17 18:42:20|657.47|654.47|657.38|654.38|657.52|654.52|657.31|654.31|28
1608230550000|2020-12-17 18:42:30|657.39|654.39|657.44|654.44|657.44|654.44|657.32|654.32|26
1608230560000|2020-12-17 18:42:40|657.43|654.43|657.65|654.65|657.65|654.65|657.4|654.4|26
1608230570000|2020-12-17 18:42:50|657.75|654.75|657.99|654.99|658.13|655.13|657.74|654.74|32
1608230580000|2020-12-17 18:43:00|657.97|654.97|657.95|654.95|658.01|655.01|657.76|654.76|33
1608230590000|2020-12-17 18:43:10|657.92|654.92|657.56|654.56|658.07|655.07|657.5|654.5|35
1608230600000|2020-12-17 18:43:20|657.57|654.57|657.85|654.85|657.9|654.9|657.37|654.37|35
1608230610000|2020-12-17 18:43:30|657.87|654.87|657.62|654.62|657.91|654.91|657.59|654.59|31
1608230620000|2020-12-17 18:43:40|657.59|654.59|657.72|654.72|657.72|654.72|657.57|654.57|22
1608230630000|2020-12-17 18:43:50|657.71|654.71|657.51|654.51|657.77|654.77|657.5|654.5|24
1608230640000|2020-12-17 18:44:00|657.49|654.49|657.72|654.72|657.72|654.72|657.43|654.43|30
1608230650000|2020-12-17 18:44:10|657.74|654.74|657.67|654.67|657.76|654.76|657.66|654.66|21
1608230660000|2020-12-17 18:44:20|657.65|654.65|657.49|654.49|657.65|654.65|657.44|654.44|27
1608230670000|2020-12-17 18:44:30|657.47|654.47|657.57|654.57|657.62|654.62|657.47|654.47|21
1608230680000|2020-12-17 18:44:40|657.56|654.56|657.42|654.42|657.6|654.6|657.42|654.42|26
1608230690000|2020-12-17 18:44:50|657.44|654.44|657.4|654.4|657.51|654.51|657.39|654.39|31
1608230700000|2020-12-17 18:45:00|657.39|654.39|657.49|654.49|657.55|654.55|657.39|654.39|20
1608230710000|2020-12-17 18:45:10|657.51|654.51|657.56|654.56|657.59|654.59|657.49|654.49|15
1608230720000|2020-12-17 18:45:20|657.58|654.58|657.46|654.46|657.58|654.58|657.45|654.45|23
1608230730000|2020-12-17 18:45:30|657.45|654.45|656.82|653.82|657.45|654.45|656.82|653.82|33
1608230740000|2020-12-17 18:45:40|656.84|653.84|656.47|653.47|656.91|653.91|656.47|653.47|31
1608230750000|2020-12-17 18:45:50|656.46|653.46|655.17|652.17|656.46|653.46|655.13|652.13|36
1608230760000|2020-12-17 18:46:00|655.19|652.19|654.69|651.69|655.2|652.2|654.61|651.61|29
1608230770000|2020-12-17 18:46:10|654.68|651.68|655.67|652.67|655.67|652.67|654.68|651.68|24
1608230780000|2020-12-17 18:46:20|655.65|652.65|655.97|652.97|656.29|653.29|655.65|652.65|35
1608230790000|2020-12-17 18:46:30|656.01|653.01|655.86|652.86|656.08|653.08|655.61|652.61|29
1608230800000|2020-12-17 18:46:40|655.81|652.81|655.24|652.24|655.81|652.81|655.08|652.08|36
1608230810000|2020-12-17 18:46:50|655.19|652.19|655.39|652.39|655.42|652.42|655.15|652.15|31
1608230820000|2020-12-17 18:47:00|655.44|652.44|655.24|652.24|655.53|652.53|655.2|652.2|34
1608230830000|2020-12-17 18:47:10|655.25|652.25|655.54|652.54|655.76|652.76|655.23|652.23|31
1608230840000|2020-12-17 18:47:20|655.48|652.48|654.56|651.56|655.54|652.54|654.56|651.56|34
1608230850000|2020-12-17 18:47:30|654.49|651.49|654.59|651.59|654.69|651.69|654.37|651.37|32
1608230860000|2020-12-17 18:47:40|654.54|651.54|654.41|651.41|654.59|651.59|654.24|651.24|28
1608230870000|2020-12-17 18:47:50|654.48|651.48|653.83|650.83|654.61|651.61|653.83|650.83|34
1608230880000|2020-12-17 18:48:00|653.85|650.85|653.72|650.72|654|651|653.46|650.46|39
1608230890000|2020-12-17 18:48:10|653.78|650.78|654.13|651.13|654.13|651.13|653.68|650.68|33
1608230900000|2020-12-17 18:48:20|654.15|651.15|654.57|651.57|654.69|651.69|654.15|651.15|32
1608230910000|2020-12-17 18:48:30|654.64|651.64|654.68|651.68|654.69|651.69|654.27|651.27|31
1608230920000|2020-12-17 18:48:40|654.71|651.71|655.15|652.15|655.15|652.15|654.71|651.71|36
1608230930000|2020-12-17 18:48:50|655.32|652.32|655.89|652.89|656.06|653.06|655.09|652.09|30
1608230940000|2020-12-17 18:49:00|655.88|652.88|654.71|651.71|655.89|652.89|654.68|651.68|37
1608230950000|2020-12-17 18:49:10|654.67|651.67|654.17|651.17|654.73|651.73|654.12|651.12|37
1608230960000|2020-12-17 18:49:20|654.19|651.19|653.92|650.92|654.57|651.57|653.88|650.88|27
1608230970000|2020-12-17 18:49:30|653.91|650.91|653.79|650.79|653.92|650.92|653.79|650.79|27
1608230980000|2020-12-17 18:49:40|653.75|650.75|653.73|650.73|653.83|650.83|653.66|650.66|22
1608230990000|2020-12-17 18:49:50|653.71|650.71|654.4|651.4|654.54|651.54|653.71|650.71|31
1608231000000|2020-12-17 18:50:00|654.36|651.36|654.83|651.83|654.83|651.83|654.23|651.23|34
1608231010000|2020-12-17 18:50:10|654.84|651.84|654.72|651.72|654.88|651.88|654.66|651.66|26
1608231020000|2020-12-17 18:50:20|654.71|651.71|655.07|652.07|655.07|652.07|654.71|651.71|23
1608231030000|2020-12-17 18:50:30|655.04|652.04|655.39|652.39|655.39|652.39|654.74|651.74|19
1608231040000|2020-12-17 18:50:40|655.35|652.35|655.15|652.15|655.45|652.45|655.15|652.15|31
1608231050000|2020-12-17 18:50:50|655.16|652.16|654.99|651.99|655.2|652.2|654.97|651.97|29
1608231060000|2020-12-17 18:51:00|655.11|652.11|655.55|652.55|655.55|652.55|655.09|652.09|33
1608231070000|2020-12-17 18:51:10|655.56|652.56|655.55|652.55|655.6|652.6|655.51|652.51|25
1608231080000|2020-12-17 18:51:20|655.56|652.56|655.31|652.31|655.56|652.56|655.31|652.31|16
1608231090000|2020-12-17 18:51:30|655.29|652.29|655.28|652.28|655.46|652.46|655.27|652.27|26
1608231100000|2020-12-17 18:51:40|655.27|652.27|655.15|652.15|655.36|652.36|655.15|652.15|29
1608231110000|2020-12-17 18:51:50|655.11|652.11|655.12|652.12|655.22|652.22|655.11|652.11|20
1608231120000|2020-12-17 18:52:00|655.11|652.11|654.8|651.8|655.13|652.13|654.8|651.8|23
1608231130000|2020-12-17 18:52:10|654.77|651.77|654.67|651.67|654.87|651.87|654.6|651.6|27
1608231140000|2020-12-17 18:52:20|654.74|651.74|654.74|651.74|654.74|651.74|654.31|651.31|21
1608231150000|2020-12-17 18:52:30|654.35|651.35|653.65|650.65|654.74|651.74|653.64|650.64|16
1608231160000|2020-12-17 18:52:40|653.66|650.66|653.52|650.52|654.25|651.25|653.29|650.29|33
1608231170000|2020-12-17 18:52:50|653.5|650.5|653.88|650.88|653.88|650.88|653.48|650.48|28
1608231180000|2020-12-17 18:53:00|653.87|650.87|653.98|650.98|654.07|651.07|653.86|650.86|23
1608231190000|2020-12-17 18:53:10|654|651|654.15|651.15|654.15|651.15|653.94|650.94|26
1608231200000|2020-12-17 18:53:20|654.17|651.17|654.57|651.57|654.58|651.58|654.11|651.11|25
1608231210000|2020-12-17 18:53:30|654.55|651.55|654.68|651.68|654.69|651.69|654.38|651.38|31
1608231220000|2020-12-17 18:53:40|654.71|651.71|654.69|651.69|654.72|651.72|654.65|651.65|26
1608231230000|2020-12-17 18:53:50|654.7|651.7|654.99|651.99|654.99|651.99|654.68|651.68|30
1608231240000|2020-12-17 18:54:00|654.97|651.97|655.4|652.4|655.52|652.52|654.81|651.81|29
1608231250000|2020-12-17 18:54:10|655.46|652.46|655.88|652.88|655.88|652.88|655.41|652.41|22
1608231260000|2020-12-17 18:54:20|655.89|652.89|655.98|652.98|656.3|653.3|655.85|652.85|30
1608231270000|2020-12-17 18:54:30|655.9|652.9|655.47|652.47|655.9|652.9|655.43|652.43|29
1608231280000|2020-12-17 18:54:40|655.5|652.5|655.5|652.5|655.65|652.65|655.47|652.47|32
1608231290000|2020-12-17 18:54:50|655.45|652.45|656.04|653.04|656.04|653.04|655.32|652.32|25
1608231300000|2020-12-17 18:55:00|656.13|653.13|656.12|653.12|656.35|653.35|655.88|652.88|33
1608231310000|2020-12-17 18:55:10|656.1|653.1|655.94|652.94|656.13|653.13|655.8|652.8|31
1608231320000|2020-12-17 18:55:20|655.93|652.93|655.99|652.99|656.06|653.06|655.86|652.86|33
1608231330000|2020-12-17 18:55:30|655.98|652.98|656.37|653.37|656.37|653.37|655.92|652.92|23
1608231340000|2020-12-17 18:55:40|656.36|653.36|656.31|653.31|656.36|653.36|656.25|653.25|19
1608231350000|2020-12-17 18:55:50|656.34|653.34|656.47|653.47|656.47|653.47|656.31|653.31|26
1608231360000|2020-12-17 18:56:00|656.48|653.48|656.79|653.79|656.81|653.81|656.48|653.48|27
1608231370000|2020-12-17 18:56:10|656.76|653.76|656.74|653.74|656.9|653.9|656.7|653.7|24
1608231380000|2020-12-17 18:56:20|656.73|653.73|656.31|653.31|656.76|653.76|656.29|653.29|32
1608231390000|2020-12-17 18:56:30|656.3|653.3|656.39|653.39|656.48|653.48|656.3|653.3|28
1608231400000|2020-12-17 18:56:40|656.4|653.4|656.53|653.53|656.59|653.59|656.39|653.39|25
1608231410000|2020-12-17 18:56:50|656.52|653.52|656.43|653.43|656.52|653.52|656.4|653.4|18
1608231420000|2020-12-17 18:57:00|656.42|653.42|656.79|653.79|656.79|653.79|656.41|653.41|31
1608231430000|2020-12-17 18:57:10|656.89|653.89|656.92|653.92|657.07|654.07|656.89|653.89|27
1608231440000|2020-12-17 18:57:20|656.96|653.96|657.35|654.35|657.35|654.35|656.96|653.96|30
1608231450000|2020-12-17 18:57:30|657.37|654.37|657.63|654.63|657.66|654.66|657.32|654.32|31
1608231460000|2020-12-17 18:57:40|657.56|654.56|657.42|654.42|657.56|654.56|657.26|654.26|34
1608231470000|2020-12-17 18:57:50|657.43|654.43|657.97|654.97|657.98|654.98|657.41|654.41|34
1608231480000|2020-12-17 18:58:00|657.96|654.96|657.72|654.72|658.02|655.02|657.55|654.55|28
1608231490000|2020-12-17 18:58:10|657.69|654.69|657.48|654.48|657.71|654.71|657.47|654.47|29
1608231500000|2020-12-17 18:58:20|657.43|654.43|657.88|654.88|657.92|654.92|657.39|654.39|37
1608231510000|2020-12-17 18:58:30|657.87|654.87|657.85|654.85|657.93|654.93|657.82|654.82|29
1608231520000|2020-12-17 18:58:40|657.87|654.87|657.93|654.93|657.95|654.95|657.83|654.83|26
1608231530000|2020-12-17 18:58:50|657.95|654.95|658.12|655.12|658.14|655.14|657.95|654.95|26
1608231540000|2020-12-17 18:59:00|658.13|655.13|658.13|655.13|658.13|655.13|658.05|655.05|19
1608231550000|2020-12-17 18:59:10|658.14|655.14|658.19|655.19|658.21|655.21|658.14|655.14|19
1608231560000|2020-12-17 18:59:20|658.21|655.21|658.1|655.1|658.32|655.32|658.1|655.1|24
1608231570000|2020-12-17 18:59:30|658.11|655.11|658|655|658.11|655.11|657.99|654.99|20
1608231580000|2020-12-17 18:59:40|658.01|655.01|658.11|655.11|658.22|655.22|658.01|655.01|15
1608231590000|2020-12-17 18:59:50|658.12|655.12|658.03|655.03|658.12|655.12|657.98|654.98|21
1608231600000|2020-12-17 19:00:00|658.02|655.02|657.93|654.93|658.12|655.12|657.93|654.93|26
1608231610000|2020-12-17 19:00:10|657.96|654.96|657.66|654.66|657.96|654.96|657.5|654.5|27
1608231620000|2020-12-17 19:00:20|657.52|654.52|657.16|654.16|657.52|654.52|657.14|654.14|19
1608231630000|2020-12-17 19:00:30|657.15|654.15|656.78|653.78|657.15|654.15|656.64|653.64|27
1608231640000|2020-12-17 19:00:40|656.79|653.79|656.57|653.57|656.79|653.79|656.55|653.55|21
1608231650000|2020-12-17 19:00:50|656.55|653.55|656.91|653.91|657.02|654.02|656.55|653.55|28
1608231660000|2020-12-17 19:01:00|656.92|653.92|656.67|653.67|656.92|653.92|656.67|653.67|24
1608231670000|2020-12-17 19:01:10|656.68|653.68|656.39|653.39|656.68|653.68|656.36|653.36|19
1608231680000|2020-12-17 19:01:20|656.48|653.48|656.46|653.46|656.5|653.5|656.19|653.19|32
1608231690000|2020-12-17 19:01:30|656.5|653.5|655.96|652.96|656.5|653.5|655.96|652.96|7
1608231700000|2020-12-17 19:01:40|655.99|652.99|655.96|652.96|655.99|652.99|655.96|652.96|8
1608231710000|2020-12-17 19:01:50|656|653|656.58|653.58|656.6|653.6|656|653|29
1608231720000|2020-12-17 19:02:00|656.57|653.57|656.07|653.07|656.59|653.59|656.07|653.07|26
1608231730000|2020-12-17 19:02:10|656.06|653.06|656.18|653.18|656.19|653.19|655.91|652.91|32
1608231740000|2020-12-17 19:02:20|656.19|653.19|656.09|653.09|656.2|653.2|656.03|653.03|28
1608231750000|2020-12-17 19:02:30|656.08|653.08|656.11|653.11|656.25|653.25|656.08|653.08|34
1608231760000|2020-12-17 19:02:40|656.08|653.08|655.63|652.63|656.08|653.08|655.63|652.63|27
1608231770000|2020-12-17 19:02:50|655.65|652.65|655.35|652.35|655.72|652.72|655.28|652.28|25
1608231780000|2020-12-17 19:03:00|655.36|652.36|655.05|652.05|655.36|652.36|655.01|652.01|26
1608231790000|2020-12-17 19:03:10|655.04|652.04|655.64|652.64|655.64|652.64|654.89|651.89|23
1608231800000|2020-12-17 19:03:20|655.61|652.61|656|653|656|653|655.61|652.61|34
1608231810000|2020-12-17 19:03:30|655.99|652.99|655.94|652.94|656.02|653.02|655.69|652.69|34
1608231820000|2020-12-17 19:03:40|655.98|652.98|656.29|653.29|656.29|653.29|655.98|652.98|24
1608231830000|2020-12-17 19:03:50|656.31|653.31|656.15|653.15|656.33|653.33|656.11|653.11|20
1608231840000|2020-12-17 19:04:00|656.18|653.18|656.15|653.15|656.23|653.23|656.04|653.04|23
1608231850000|2020-12-17 19:04:10|656.16|653.16|655.6|652.6|656.2|653.2|655.6|652.6|27
1608231860000|2020-12-17 19:04:20|655.58|652.58|655.65|652.65|655.65|652.65|655.58|652.58|17
1608231870000|2020-12-17 19:04:30|655.63|652.63|656.05|653.05|656.05|653.05|655.61|652.61|24
1608231880000|2020-12-17 19:04:40|656.12|653.12|655.92|652.92|656.25|653.25|655.92|652.92|33
1608231890000|2020-12-17 19:04:50|655.91|652.91|655.91|652.91|655.93|652.93|655.79|652.79|30
1608231900000|2020-12-17 19:05:00|655.9|652.9|655.33|652.33|655.9|652.9|655.33|652.33|21
1608231910000|2020-12-17 19:05:10|655.35|652.35|655.35|652.35|655.39|652.39|655.31|652.31|27
1608231920000|2020-12-17 19:05:20|655.31|652.31|655.2|652.2|655.34|652.34|655.13|652.13|21
1608231930000|2020-12-17 19:05:30|655.19|652.19|655.3|652.3|655.3|652.3|655.18|652.18|21
1608231940000|2020-12-17 19:05:40|655.29|652.29|655.13|652.13|655.29|652.29|655.12|652.12|20
1608231950000|2020-12-17 19:05:50|655.14|652.14|655.59|652.59|655.59|652.59|655.11|652.11|25
1608231960000|2020-12-17 19:06:00|655.6|652.6|655.99|652.99|655.99|652.99|655.57|652.57|22
1608231970000|2020-12-17 19:06:10|655.98|652.98|656.22|653.22|656.22|653.22|655.98|652.98|19
1608231980000|2020-12-17 19:06:20|656.23|653.23|656.37|653.37|656.37|653.37|656.21|653.21|21
1608231990000|2020-12-17 19:06:30|656.36|653.36|656.49|653.49|656.5|653.5|656.33|653.33|17
1608232000000|2020-12-17 19:06:40|656.48|653.48|657.32|654.32|657.34|654.34|656.48|653.48|22
1608232010000|2020-12-17 19:06:50|657.38|654.38|659.32|656.32|659.32|656.32|657.25|654.25|38
1608232020000|2020-12-17 19:07:00|659.21|656.21|659.2|656.2|659.21|656.21|657.62|654.62|34
1608232030000|2020-12-17 19:07:10|659.19|656.19|659.86|656.86|660.02|657.02|658.68|655.68|35
1608232040000|2020-12-17 19:07:20|659.84|656.84|660|657|660.05|657.05|659.84|656.84|28
1608232050000|2020-12-17 19:07:30|659.98|656.98|660.23|657.23|660.37|657.37|659.89|656.89|32
1608232060000|2020-12-17 19:07:40|660.24|657.24|660.61|657.61|661.52|658.52|660.17|657.17|35
1608232070000|2020-12-17 19:07:50|660.73|657.73|660.67|657.67|661.12|658.12|660.66|657.66|33
1608232080000|2020-12-17 19:08:00|660.68|657.68|660.18|657.18|660.94|657.94|660.17|657.17|36
1608232090000|2020-12-17 19:08:10|660.29|657.29|660.41|657.41|660.41|657.41|660.17|657.17|30
1608232100000|2020-12-17 19:08:20|660.43|657.43|661.15|658.15|661.15|658.15|660.35|657.35|38
1608232110000|2020-12-17 19:08:30|661.18|658.18|661.32|658.32|661.36|658.36|660.98|657.98|31
1608232120000|2020-12-17 19:08:40|661.39|658.39|661.63|658.63|661.83|658.83|661.27|658.27|29
1608232130000|2020-12-17 19:08:50|661.59|658.59|661.32|658.32|661.6|658.6|661.12|658.12|32
1608232140000|2020-12-17 19:09:00|661.33|658.33|661.18|658.18|661.34|658.34|661.13|658.13|30
1608232150000|2020-12-17 19:09:10|661.16|658.16|661.81|658.81|661.81|658.81|661.03|658.03|31
1608232160000|2020-12-17 19:09:20|661.75|658.75|661.65|658.65|661.85|658.85|661.45|658.45|32
1608232170000|2020-12-17 19:09:30|661.67|658.67|661.75|658.75|661.78|658.78|661.67|658.67|28
1608232180000|2020-12-17 19:09:40|661.77|658.77|661.8|658.8|661.84|658.84|661.76|658.76|26
1608232190000|2020-12-17 19:09:50|661.79|658.79|661.43|658.43|661.81|658.81|661.34|658.34|29
1608232200000|2020-12-17 19:10:00|661.42|658.42|659.98|656.98|661.44|658.44|659.98|656.98|31
1608232210000|2020-12-17 19:10:10|659.83|656.83|660.3|657.3|660.33|657.33|659.58|656.58|32
1608232220000|2020-12-17 19:10:20|660.33|657.33|660.86|657.86|660.86|657.86|660.12|657.12|31
1608232230000|2020-12-17 19:10:30|660.85|657.85|660.17|657.17|661.13|658.13|660.16|657.16|28
1608232240000|2020-12-17 19:10:40|660.18|657.18|660.01|657.01|660.18|657.18|659.83|656.83|26
1608232250000|2020-12-17 19:10:50|659.99|656.99|659.99|656.99|660.14|657.14|659.96|656.96|28
1608232260000|2020-12-17 19:11:00|660.01|657.01|659.69|656.69|660.03|657.03|659.62|656.62|24
1608232270000|2020-12-17 19:11:10|659.71|656.71|660.28|657.28|660.31|657.31|659.69|656.69|26
1608232280000|2020-12-17 19:11:20|660.27|657.27|660.58|657.58|660.69|657.69|660.27|657.27|37
1608232290000|2020-12-17 19:11:30|660.6|657.6|660.7|657.7|660.71|657.71|660.46|657.46|30
1608232300000|2020-12-17 19:11:40|660.71|657.71|660.03|657.03|660.83|657.83|660.03|657.03|35
1608232310000|2020-12-17 19:11:50|660.06|657.06|660.23|657.23|660.5|657.5|660.05|657.05|35
1608232320000|2020-12-17 19:12:00|660.2|657.2|660.57|657.57|660.57|657.57|660.2|657.2|24
1608232330000|2020-12-17 19:12:10|660.65|657.65|661.11|658.11|661.11|658.11|660.63|657.63|34
1608232340000|2020-12-17 19:12:20|661.12|658.12|661.28|658.28|661.28|658.28|661.03|658.03|28
1608232350000|2020-12-17 19:12:30|661.31|658.31|661.28|658.28|661.5|658.5|661.16|658.16|26
1608232360000|2020-12-17 19:12:40|661.31|658.31|660.42|657.42|661.32|658.32|660.36|657.36|31
1608232370000|2020-12-17 19:12:50|660.43|657.43|660.49|657.49|660.5|657.5|660.43|657.43|19
1608232380000|2020-12-17 19:13:00|660.48|657.48|660.67|657.67|660.69|657.69|660.48|657.48|34
1608232390000|2020-12-17 19:13:10|660.68|657.68|660.55|657.55|660.76|657.76|660.52|657.52|22
1608232400000|2020-12-17 19:13:20|660.56|657.56|660.43|657.43|660.58|657.58|660.4|657.4|20
1608232410000|2020-12-17 19:13:30|660.45|657.45|660.36|657.36|660.59|657.59|660.27|657.27|26
1608232420000|2020-12-17 19:13:40|660.37|657.37|660.83|657.83|660.97|657.97|660.35|657.35|26
1608232430000|2020-12-17 19:13:50|660.84|657.84|660.49|657.49|660.87|657.87|660.45|657.45|25
1608232440000|2020-12-17 19:14:00|660.44|657.44|660.72|657.72|660.77|657.77|660.44|657.44|28
1608232450000|2020-12-17 19:14:10|660.73|657.73|660.25|657.25|660.79|657.79|660.25|657.25|31
1608232460000|2020-12-17 19:14:20|660.24|657.24|660.17|657.17|660.24|657.24|660.15|657.15|11
1608232470000|2020-12-17 19:14:30|660.18|657.18|660.48|657.48|660.57|657.57|660.15|657.15|28
1608232480000|2020-12-17 19:14:40|660.52|657.52|659.97|656.97|660.53|657.53|659.96|656.96|27
1608232490000|2020-12-17 19:14:50|659.95|656.95|660.09|657.09|660.19|657.19|659.95|656.95|28
1608232500000|2020-12-17 19:15:00|660.07|657.07|659.98|656.98|660.1|657.1|659.98|656.98|19
1608232510000|2020-12-17 19:15:10|659.97|656.97|659.64|656.64|659.99|656.99|659.63|656.63|24
1608232520000|2020-12-17 19:15:20|659.63|656.63|659.45|656.45|659.71|656.71|659.45|656.45|28
1608232530000|2020-12-17 19:15:30|659.36|656.36|659.39|656.39|659.41|656.41|659.2|656.2|29
1608232540000|2020-12-17 19:15:40|659.55|656.55|659.98|656.98|660.69|657.69|659.55|656.55|35
1608232550000|2020-12-17 19:15:50|659.99|656.99|659.83|656.83|660.19|657.19|659.78|656.78|30
1608232560000|2020-12-17 19:16:00|659.86|656.86|659.71|656.71|660.01|657.01|659.68|656.68|30
1608232570000|2020-12-17 19:16:10|659.68|656.68|659.77|656.77|659.99|656.99|659.68|656.68|31
1608232580000|2020-12-17 19:16:20|659.79|656.79|660.41|657.41|660.41|657.41|659.76|656.76|25
1608232590000|2020-12-17 19:16:30|660.4|657.4|661.02|658.02|661.05|658.05|660.4|657.4|32
1608232600000|2020-12-17 19:16:40|660.98|657.98|661.22|658.22|661.26|658.26|660.83|657.83|29
1608232610000|2020-12-17 19:16:50|661.16|658.16|661.14|658.14|661.33|658.33|661.09|658.09|30
1608232620000|2020-12-17 19:17:00|661.13|658.13|660.66|657.66|661.43|658.43|660.66|657.66|34
1608232630000|2020-12-17 19:17:10|660.65|657.65|660.89|657.89|660.89|657.89|660.35|657.35|31
1608232640000|2020-12-17 19:17:20|660.86|657.86|660.41|657.41|660.94|657.94|660.41|657.41|28
1608232650000|2020-12-17 19:17:30|660.42|657.42|661.14|658.14|661.14|658.14|660.24|657.24|36
1608232660000|2020-12-17 19:17:40|661.2|658.2|661.28|658.28|661.43|658.43|661.2|658.2|27
1608232670000|2020-12-17 19:17:50|661.31|658.31|661.19|658.19|661.35|658.35|661.19|658.19|28
1608232680000|2020-12-17 19:18:00|661.22|658.22|660.43|657.43|661.22|658.22|660.42|657.42|31
1608232690000|2020-12-17 19:18:10|660.46|657.46|660.68|657.68|660.77|657.77|660.45|657.45|34
1608232700000|2020-12-17 19:18:20|660.7|657.7|660.49|657.49|660.74|657.74|660.49|657.49|37
1608232710000|2020-12-17 19:18:30|660.5|657.5|660.34|657.34|660.5|657.5|660.26|657.26|27
1608232720000|2020-12-17 19:18:40|660.35|657.35|660.53|657.53|660.58|657.58|660.35|657.35|22
1608232730000|2020-12-17 19:18:50|660.55|657.55|660.28|657.28|660.55|657.55|660.28|657.28|27
1608232740000|2020-12-17 19:19:00|660.33|657.33|660.03|657.03|660.36|657.36|659.99|656.99|23
1608232750000|2020-12-17 19:19:10|660.04|657.04|659.86|656.86|660.04|657.04|659.81|656.81|27
1608232760000|2020-12-17 19:19:20|659.85|656.85|660.07|657.07|660.14|657.14|659.84|656.84|28
1608232770000|2020-12-17 19:19:30|660.02|657.02|660.07|657.07|660.13|657.13|659.71|656.71|24
1608232780000|2020-12-17 19:19:40|660.04|657.04|659.66|656.66|660.08|657.08|659.66|656.66|29
1608232790000|2020-12-17 19:19:50|659.62|656.62|659.6|656.6|659.62|656.62|659.3|656.3|35
1608232800000|2020-12-17 19:20:00|659.59|656.59|659.64|656.64|659.79|656.79|659.36|656.36|33
1608232810000|2020-12-17 19:20:10|659.68|656.68|660.29|657.29|660.32|657.32|659.68|656.68|27
1608232820000|2020-12-17 19:20:20|660.3|657.3|660.42|657.42|660.42|657.42|660.29|657.29|19
1608232830000|2020-12-17 19:20:30|660.41|657.41|660.55|657.55|660.63|657.63|660.38|657.38|28
1608232840000|2020-12-17 19:20:40|660.56|657.56|660.49|657.49|660.56|657.56|660.48|657.48|18
1608232850000|2020-12-17 19:20:50|660.5|657.5|660.85|657.85|660.85|657.85|660.48|657.48|25
1608232860000|2020-12-17 19:21:00|660.82|657.82|660.84|657.84|660.87|657.87|660.82|657.82|15
1608232870000|2020-12-17 19:21:10|660.87|657.87|660.79|657.79|660.94|657.94|660.78|657.78|14
1608232880000|2020-12-17 19:21:20|660.77|657.77|660.42|657.42|660.77|657.77|660.4|657.4|21
1608232890000|2020-12-17 19:21:30|660.43|657.43|660.24|657.24|660.43|657.43|660.23|657.23|29
1608232900000|2020-12-17 19:21:40|660.25|657.25|659.76|656.76|660.28|657.28|659.73|656.73|32
1608232910000|2020-12-17 19:21:50|659.78|656.78|659.94|656.94|659.99|656.99|659.72|656.72|30
1608232920000|2020-12-17 19:22:00|659.96|656.96|659.98|656.98|660.24|657.24|659.96|656.96|28
1608232930000|2020-12-17 19:22:10|659.89|656.89|659.77|656.77|659.92|656.92|659.77|656.77|31
1608232940000|2020-12-17 19:22:20|659.82|656.82|659.97|656.97|660.01|657.01|659.82|656.82|32
1608232950000|2020-12-17 19:22:30|659.98|656.98|659.64|656.64|659.99|656.99|659.64|656.64|31
1608232960000|2020-12-17 19:22:40|659.66|656.66|659.64|656.64|659.73|656.73|659.61|656.61|24
1608232970000|2020-12-17 19:22:50|659.65|656.65|659.71|656.71|659.81|656.81|659.64|656.64|28
1608232980000|2020-12-17 19:23:00|659.7|656.7|659.28|656.28|659.72|656.72|659.24|656.24|24
1608232990000|2020-12-17 19:23:10|659.26|656.26|658.63|655.63|659.26|656.26|658.6|655.6|33
1608233000000|2020-12-17 19:23:20|658.61|655.61|659.05|656.05|659.09|656.09|658.59|655.59|28
1608233010000|2020-12-17 19:23:30|659.04|656.04|659.16|656.16|659.31|656.31|659.02|656.02|28
1608233020000|2020-12-17 19:23:40|659.17|656.17|658.94|655.94|659.17|656.17|658.93|655.93|29
1608233030000|2020-12-17 19:23:50|658.93|655.93|658.87|655.87|658.96|655.96|658.87|655.87|27
1608233040000|2020-12-17 19:24:00|658.86|655.86|658.87|655.87|658.88|655.88|658.79|655.79|21
1608233050000|2020-12-17 19:24:10|658.86|655.86|659.21|656.21|659.21|656.21|658.75|655.75|26
1608233060000|2020-12-17 19:24:20|659.51|656.51|659.7|656.7|659.76|656.76|659.42|656.42|33
1608233070000|2020-12-17 19:24:30|659.8|656.8|659.83|656.83|659.83|656.83|659.74|656.74|27
1608233080000|2020-12-17 19:24:40|659.82|656.82|659.49|656.49|659.82|656.82|659.48|656.48|26
1608233090000|2020-12-17 19:24:50|659.5|656.5|659.47|656.47|659.56|656.56|659.47|656.47|23
1608233100000|2020-12-17 19:25:00|659.45|656.45|659.43|656.43|659.48|656.48|659.37|656.37|27
1608233110000|2020-12-17 19:25:10|659.42|656.42|659.09|656.09|659.44|656.44|659.09|656.09|28
1608233120000|2020-12-17 19:25:20|659.17|656.17|658.25|655.25|659.17|656.17|658.21|655.21|26
1608233130000|2020-12-17 19:25:30|658.24|655.24|658.54|655.54|658.64|655.64|658.19|655.19|35
1608233140000|2020-12-17 19:25:40|658.56|655.56|658.03|655.03|658.56|655.56|658.03|655.03|28
1608233150000|2020-12-17 19:25:50|658.07|655.07|658.42|655.42|658.42|655.42|658.05|655.05|23
1608233160000|2020-12-17 19:26:00|658.46|655.46|658.63|655.63|658.63|655.63|658.46|655.46|31
1608233170000|2020-12-17 19:26:10|658.6|655.6|658.21|655.21|658.6|655.6|658.13|655.13|36
1608233180000|2020-12-17 19:26:20|658.24|655.24|658.53|655.53|658.53|655.53|658.22|655.22|19
1608233190000|2020-12-17 19:26:30|658.57|655.57|658.71|655.71|658.71|655.71|658.57|655.57|27
1608233200000|2020-12-17 19:26:40|658.79|655.79|658.94|655.94|658.94|655.94|658.74|655.74|18
1608233210000|2020-12-17 19:26:50|658.93|655.93|658.72|655.72|658.93|655.93|658.57|655.57|18
1608233220000|2020-12-17 19:27:00|658.73|655.73|659.27|656.27|659.27|656.27|658.73|655.73|23
1608233230000|2020-12-17 19:27:10|659.41|656.41|659.45|656.45|659.45|656.45|659.3|656.3|25
1608233240000|2020-12-17 19:27:20|659.46|656.46|659.32|656.32|659.48|656.48|659.21|656.21|29
1608233250000|2020-12-17 19:27:30|659.31|656.31|659.41|656.41|659.41|656.41|659.26|656.26|31
1608233260000|2020-12-17 19:27:40|659.42|656.42|659.57|656.57|659.57|656.57|659.39|656.39|21
1608233270000|2020-12-17 19:27:50|659.59|656.59|659.21|656.21|659.69|656.69|659.21|656.21|28
1608233280000|2020-12-17 19:28:00|659.17|656.17|658.68|655.68|659.17|656.17|658.68|655.68|26
1608233290000|2020-12-17 19:28:10|658.66|655.66|658.78|655.78|658.83|655.83|658.65|655.65|27
1608233300000|2020-12-17 19:28:20|658.79|655.79|658.55|655.55|658.79|655.79|658.47|655.47|30
1608233310000|2020-12-17 19:28:30|658.57|655.57|658.22|655.22|658.57|655.57|658.05|655.05|31
1608233320000|2020-12-17 19:28:40|658.25|655.25|657.79|654.79|658.25|655.25|657.79|654.79|32
1608233330000|2020-12-17 19:28:50|657.81|654.81|657.66|654.66|657.81|654.81|657.47|654.47|31
1608233340000|2020-12-17 19:29:00|657.68|654.68|657.31|654.31|657.92|654.92|657.31|654.31|32
1608233350000|2020-12-17 19:29:10|657.27|654.27|657.38|654.38|657.53|654.53|657.22|654.22|36
1608233360000|2020-12-17 19:29:20|657.36|654.36|657.48|654.48|657.54|654.54|657.34|654.34|24
1608233370000|2020-12-17 19:29:30|657.49|654.49|657.61|654.61|657.62|654.62|657.46|654.46|26
1608233380000|2020-12-17 19:29:40|657.63|654.63|657.65|654.65|657.67|654.67|657.44|654.44|26
1608233390000|2020-12-17 19:29:50|657.66|654.66|658.15|655.15|658.18|655.18|657.65|654.65|33
1608233400000|2020-12-17 19:30:00|658.2|655.2|657.55|654.55|658.2|655.2|657.48|654.48|34
1608233410000|2020-12-17 19:30:10|657.56|654.56|657.08|654.08|657.65|654.65|657.08|654.08|32
1608233420000|2020-12-17 19:30:20|657.07|654.07|656.89|653.89|657.08|654.08|656.68|653.68|35
1608233430000|2020-12-17 19:30:30|656.9|653.9|656.86|653.86|656.97|653.97|656.73|653.73|31
1608233440000|2020-12-17 19:30:40|656.78|653.78|655.85|652.85|656.79|653.79|655.72|652.72|36
1608233450000|2020-12-17 19:30:50|655.86|652.86|656.5|653.5|656.5|653.5|655.86|652.86|31
1608233460000|2020-12-17 19:31:00|656.58|653.58|656.68|653.68|656.87|653.87|656.58|653.58|32
1608233470000|2020-12-17 19:31:10|656.64|653.64|656.7|653.7|656.88|653.88|656.42|653.42|35
1608233480000|2020-12-17 19:31:20|656.69|653.69|656.17|653.17|656.69|653.69|656.17|653.17|30
1608233490000|2020-12-17 19:31:30|656.18|653.18|655.87|652.87|656.18|653.18|655.76|652.76|27
1608233500000|2020-12-17 19:31:40|655.9|652.9|655.37|652.37|656.03|653.03|655.34|652.34|34
1608233510000|2020-12-17 19:31:50|655.36|652.36|655.46|652.46|655.46|652.46|655.24|652.24|37
1608233520000|2020-12-17 19:32:00|655.19|652.19|655.63|652.63|655.79|652.79|655.19|652.19|32
1608233530000|2020-12-17 19:32:10|655.58|652.58|656.21|653.21|656.42|653.42|655.55|652.55|35
1608233540000|2020-12-17 19:32:20|656.24|653.24|656.75|653.75|656.78|653.78|656.15|653.15|30
1608233550000|2020-12-17 19:32:30|656.76|653.76|657.05|654.05|657.06|654.06|656.65|653.65|30
1608233560000|2020-12-17 19:32:40|657|654|656.86|653.86|657.04|654.04|656.63|653.63|29
1608233570000|2020-12-17 19:32:50|656.84|653.84|656.92|653.92|657.02|654.02|656.7|653.7|34
1608233580000|2020-12-17 19:33:00|657.02|654.02|657.76|654.76|657.78|654.78|657.02|654.02|36
1608233590000|2020-12-17 19:33:10|657.75|654.75|657.95|654.95|658.01|655.01|657.69|654.69|33
1608233600000|2020-12-17 19:33:20|657.96|654.96|657.97|654.97|658.15|655.15|657.95|654.95|36
1608233610000|2020-12-17 19:33:30|657.98|654.98|658.29|655.29|658.29|655.29|657.93|654.93|29
1608233620000|2020-12-17 19:33:40|658.27|655.27|657.99|654.99|658.28|655.28|657.9|654.9|29
1608233630000|2020-12-17 19:33:50|657.98|654.98|658.35|655.35|658.43|655.43|657.98|654.98|29
1608233640000|2020-12-17 19:34:00|658.39|655.39|658.57|655.57|658.57|655.57|658.31|655.31|24
1608233650000|2020-12-17 19:34:10|658.58|655.58|659.3|656.3|659.3|656.3|658.58|655.58|31
1608233660000|2020-12-17 19:34:20|659.32|656.32|659.42|656.42|659.42|656.42|659.32|656.32|22
1608233670000|2020-12-17 19:34:30|659.4|656.4|659.2|656.2|659.4|656.4|659.13|656.13|32
1608233680000|2020-12-17 19:34:40|659.25|656.25|659.33|656.33|659.35|656.35|659.13|656.13|26
1608233690000|2020-12-17 19:34:50|659.32|656.32|659.56|656.56|659.96|656.96|659.32|656.32|33
1608233700000|2020-12-17 19:35:00|659.57|656.57|658.94|655.94|659.64|656.64|658.83|655.83|32
1608233710000|2020-12-17 19:35:10|658.98|655.98|658.87|655.87|659.02|656.02|658.75|655.75|37
1608233720000|2020-12-17 19:35:20|658.88|655.88|658.89|655.89|658.97|655.97|658.83|655.83|30
1608233730000|2020-12-17 19:35:30|658.9|655.9|658.91|655.91|658.94|655.94|658.83|655.83|26
1608233740000|2020-12-17 19:35:40|658.89|655.89|659.23|656.23|659.33|656.33|658.89|655.89|29
1608233750000|2020-12-17 19:35:50|659.17|656.17|659.3|656.3|659.31|656.31|659.15|656.15|27
1608233760000|2020-12-17 19:36:00|659.28|656.28|659.02|656.02|659.3|656.3|658.99|655.99|26
1608233770000|2020-12-17 19:36:10|659.01|656.01|658.88|655.88|659.03|656.03|658.6|655.6|32
1608233780000|2020-12-17 19:36:20|658.9|655.9|658.85|655.85|658.96|655.96|658.85|655.85|26
1608233790000|2020-12-17 19:36:30|658.81|655.81|658.97|655.97|659.02|656.02|658.75|655.75|26
1608233800000|2020-12-17 19:36:40|658.95|655.95|659.03|656.03|659.1|656.1|658.94|655.94|25
1608233810000|2020-12-17 19:36:50|659.04|656.04|658.79|655.79|659.07|656.07|658.79|655.79|18
1608233820000|2020-12-17 19:37:00|658.77|655.77|658.77|655.77|658.78|655.78|658.66|655.66|22
1608233830000|2020-12-17 19:37:10|658.76|655.76|658.83|655.83|659.01|656.01|658.74|655.74|26
1608233840000|2020-12-17 19:37:20|658.82|655.82|658.82|655.82|658.85|655.85|658.82|655.82|13
1608233850000|2020-12-17 19:37:30|658.81|655.81|658.96|655.96|658.96|655.96|658.76|655.76|14
1608233860000|2020-12-17 19:37:40|658.99|655.99|659.01|656.01|659.01|656.01|658.93|655.93|20
1608233870000|2020-12-17 19:37:50|659|656|658.97|655.97|659.18|656.18|658.97|655.97|24
1608233880000|2020-12-17 19:38:00|658.98|655.98|658.78|655.78|658.99|655.99|658.77|655.77|26
1608233890000|2020-12-17 19:38:10|658.77|655.77|658.59|655.59|658.77|655.77|658.53|655.53|30
1608233900000|2020-12-17 19:38:20|658.56|655.56|658.58|655.58|658.61|655.61|658.52|655.52|18
1608233910000|2020-12-17 19:38:30|658.57|655.57|658.52|655.52|658.58|655.58|658.52|655.52|20
1608233920000|2020-12-17 19:38:40|658.51|655.51|658.58|655.58|658.58|655.58|658.51|655.51|17
1608233930000|2020-12-17 19:38:50|658.57|655.57|658.79|655.79|658.97|655.97|658.56|655.56|27
1608233940000|2020-12-17 19:39:00|658.77|655.77|658.92|655.92|658.94|655.94|658.76|655.76|22
1608233950000|2020-12-17 19:39:10|658.91|655.91|658.77|655.77|658.98|655.98|658.69|655.69|26
1608233960000|2020-12-17 19:39:20|658.76|655.76|658.92|655.92|658.92|655.92|658.75|655.75|19
1608233970000|2020-12-17 19:39:30|658.91|655.91|658.9|655.9|658.91|655.91|658.86|655.86|13
1608233980000|2020-12-17 19:39:40|658.88|655.88|658.7|655.7|658.93|655.93|658.67|655.67|20
1608233990000|2020-12-17 19:39:50|658.69|655.69|658.6|655.6|658.69|655.69|658.59|655.59|14
1608234000000|2020-12-17 19:40:00|658.61|655.61|658.7|655.7|658.7|655.7|658.38|655.38|23
1608234010000|2020-12-17 19:40:10|658.72|655.72|659.04|656.04|659.05|656.05|658.72|655.72|24
1608234020000|2020-12-17 19:40:20|659.05|656.05|659.14|656.14|659.15|656.15|659.03|656.03|25
1608234030000|2020-12-17 19:40:30|659.17|656.17|659.38|656.38|659.39|656.39|659.16|656.16|25
1608234040000|2020-12-17 19:40:40|659.41|656.41|659.36|656.36|659.46|656.46|659.35|656.35|20
1608234050000|2020-12-17 19:40:50|659.39|656.39|659.07|656.07|659.41|656.41|659.07|656.07|24
1608234060000|2020-12-17 19:41:00|659.08|656.08|659.28|656.28|659.33|656.33|659.08|656.08|23
1608234070000|2020-12-17 19:41:10|659.29|656.29|659.29|656.29|659.29|656.29|659.29|656.29|1
1608234080000|2020-12-17 19:41:20|659.3|656.3|658.76|655.76|659.32|656.32|658.76|655.76|28
1608234090000|2020-12-17 19:41:30|658.78|655.78|658.44|655.44|658.78|655.78|658.43|655.43|32
1608234100000|2020-12-17 19:41:40|658.45|655.45|658.29|655.29|658.48|655.48|658.28|655.28|19
1608234110000|2020-12-17 19:41:50|658.28|655.28|658.31|655.31|658.33|655.33|658.23|655.23|16
1608234120000|2020-12-17 19:42:00|658.3|655.3|658.2|655.2|658.39|655.39|658.16|655.16|25
1608234130000|2020-12-17 19:42:10|658.18|655.18|658.1|655.1|658.2|655.2|658.1|655.1|18
1608234140000|2020-12-17 19:42:20|658.11|655.11|658.1|655.1|658.16|655.16|658.08|655.08|14
1608234150000|2020-12-17 19:42:30|658.08|655.08|658.1|655.1|658.15|655.15|658.07|655.07|25
1608234160000|2020-12-17 19:42:40|658.09|655.09|658.08|655.08|658.1|655.1|658.07|655.07|14
1608234170000|2020-12-17 19:42:50|658.07|655.07|657.91|654.91|658.11|655.11|657.91|654.91|16
1608234180000|2020-12-17 19:43:00|657.97|654.97|657.61|654.61|657.97|654.97|657.57|654.57|20
1608234190000|2020-12-17 19:43:10|657.62|654.62|657.54|654.54|657.66|654.66|657.54|654.54|10
1608234200000|2020-12-17 19:43:20|657.53|654.53|657.99|654.99|658.01|655.01|657.53|654.53|25
1608234210000|2020-12-17 19:43:30|657.95|654.95|657.39|654.39|657.95|654.95|657.37|654.37|22
1608234220000|2020-12-17 19:43:40|657.3|654.3|657.04|654.04|657.37|654.37|656.99|653.99|24
1608234230000|2020-12-17 19:43:50|657.02|654.02|656.84|653.84|657.03|654.03|656.8|653.8|16
1608234240000|2020-12-17 19:44:00|656.86|653.86|656.75|653.75|657.01|654.01|656.75|653.75|28
1608234250000|2020-12-17 19:44:10|656.74|653.74|656.62|653.62|656.78|653.78|656.61|653.61|18
1608234260000|2020-12-17 19:44:20|656.61|653.61|656.29|653.29|656.64|653.64|656.18|653.18|31
1608234270000|2020-12-17 19:44:30|656.26|653.26|656.26|653.26|656.29|653.29|655.96|652.96|26
1608234280000|2020-12-17 19:44:40|656.23|653.23|655.02|652.02|656.31|653.31|655.01|652.01|35
1608234290000|2020-12-17 19:44:50|655.03|652.03|655.3|652.3|655.34|652.34|654.63|651.63|30
1608234300000|2020-12-17 19:45:00|655.29|652.29|654.72|651.72|655.47|652.47|654.58|651.58|33
1608234310000|2020-12-17 19:45:10|654.65|651.65|654.42|651.42|654.68|651.68|654.29|651.29|30
1608234320000|2020-12-17 19:45:20|654.44|651.44|654.53|651.53|654.55|651.55|654.42|651.42|32
1608234330000|2020-12-17 19:45:30|654.51|651.51|654.91|651.91|654.92|651.92|654.51|651.51|26
1608234340000|2020-12-17 19:45:40|654.89|651.89|654.95|651.95|655.15|652.15|654.7|651.7|35
1608234350000|2020-12-17 19:45:50|654.93|651.93|654.31|651.31|655.1|652.1|654.31|651.31|35
1608234360000|2020-12-17 19:46:00|654.34|651.34|653.33|650.33|654.34|651.34|653.28|650.28|31
1608234370000|2020-12-17 19:46:10|653.31|650.31|652.89|649.89|653.43|650.43|652.18|649.18|34
1608234380000|2020-12-17 19:46:20|652.99|649.99|652.57|649.57|653.56|650.56|652.57|649.57|39
1608234390000|2020-12-17 19:46:30|652.71|649.71|652.06|649.06|653.08|650.08|652.06|649.06|38
1608234400000|2020-12-17 19:46:40|652.14|649.14|651.91|648.91|652.31|649.31|651.85|648.85|34
1608234410000|2020-12-17 19:46:50|651.97|648.97|652.19|649.19|652.54|649.54|651.97|648.97|31
1608234420000|2020-12-17 19:47:00|652.15|649.15|652.27|649.27|652.28|649.28|651.85|648.85|36
1608234430000|2020-12-17 19:47:10|652.13|649.13|652.93|649.93|652.93|649.93|652.13|649.13|30
1608234440000|2020-12-17 19:47:20|652.94|649.94|653.16|650.16|653.16|650.16|652.86|649.86|33
1608234450000|2020-12-17 19:47:30|653.2|650.2|652.57|649.57|653.27|650.27|652.51|649.51|34
1608234460000|2020-12-17 19:47:40|652.58|649.58|653.02|650.02|653.11|650.11|652.58|649.58|32
1608234470000|2020-12-17 19:47:50|653.03|650.03|652.48|649.48|653.03|650.03|652.36|649.36|33
1608234480000|2020-12-17 19:48:00|652.52|649.52|651.97|648.97|652.54|649.54|651.97|648.97|31
1608234490000|2020-12-17 19:48:10|651.92|648.92|652.43|649.43|652.53|649.53|651.92|648.92|29
1608234500000|2020-12-17 19:48:20|652.38|649.38|651.91|648.91|652.38|649.38|651.73|648.73|34
1608234510000|2020-12-17 19:48:30|651.93|648.93|651.03|648.03|651.94|648.94|650.93|647.93|36
1608234520000|2020-12-17 19:48:40|651.01|648.01|650.31|647.31|651.01|648.01|649.95|646.95|33
1608234530000|2020-12-17 19:48:50|650.38|647.38|649.55|646.55|650.44|647.44|649.27|646.27|37
1608234540000|2020-12-17 19:49:00|649.62|646.62|650.01|647.01|650.27|647.27|649.15|646.15|39
1608234550000|2020-12-17 19:49:10|650.04|647.04|650.17|647.17|650.17|647.17|649.55|646.55|38
1608234560000|2020-12-17 19:49:20|650.06|647.06|649.36|646.36|650.17|647.17|648.89|645.89|31
1608234570000|2020-12-17 19:49:30|649.42|646.42|650.5|647.5|650.5|647.5|649.42|646.42|37
1608234580000|2020-12-17 19:49:40|650.54|647.54|650.46|647.46|650.88|647.88|650.46|647.46|36
1608234590000|2020-12-17 19:49:50|650.43|647.43|650.87|647.87|650.87|647.87|650.26|647.26|35
1608234600000|2020-12-17 19:50:00|650.86|647.86|650.81|647.81|650.97|647.97|650.67|647.67|35
1608234610000|2020-12-17 19:50:10|650.8|647.8|651.63|648.63|651.63|648.63|650.77|647.77|32
1608234620000|2020-12-17 19:50:20|651.65|648.65|651.84|648.84|651.9|648.9|651.62|648.62|32
1608234630000|2020-12-17 19:50:30|651.85|648.85|652.05|649.05|652.09|649.09|651.8|648.8|32
1608234640000|2020-12-17 19:50:40|652.06|649.06|652.23|649.23|652.23|649.23|651.96|648.96|31
1608234650000|2020-12-17 19:50:50|652.24|649.24|651.87|648.87|652.29|649.29|651.87|648.87|28
1608234660000|2020-12-17 19:51:00|651.93|648.93|652.01|649.01|652.01|649.01|651.74|648.74|28
1608234670000|2020-12-17 19:51:10|651.95|648.95|651.91|648.91|651.98|648.98|651.86|648.86|23
1608234680000|2020-12-17 19:51:20|651.94|648.94|651.91|648.91|652.09|649.09|651.91|648.91|30
1608234690000|2020-12-17 19:51:30|651.93|648.93|652.42|649.42|652.42|649.42|651.92|648.92|27
1608234700000|2020-12-17 19:51:40|652.34|649.34|652.22|649.22|652.38|649.38|652.18|649.18|18
1608234710000|2020-12-17 19:51:50|652.25|649.25|652.42|649.42|652.84|649.84|652.25|649.25|32
1608234720000|2020-12-17 19:52:00|652.41|649.41|652.2|649.2|652.43|649.43|652.14|649.14|20
1608234730000|2020-12-17 19:52:10|652.22|649.22|652.05|649.05|652.23|649.23|652.05|649.05|23
1608234740000|2020-12-17 19:52:20|652.01|649.01|651.91|648.91|652.13|649.13|651.9|648.9|33
1608234750000|2020-12-17 19:52:30|651.9|648.9|652.04|649.04|652.06|649.06|651.88|648.88|19
1608234760000|2020-12-17 19:52:40|652.02|649.02|652.04|649.04|652.04|649.04|651.88|648.88|29
1608234770000|2020-12-17 19:52:50|652.03|649.03|652.58|649.58|652.58|649.58|651.98|648.98|36
1608234780000|2020-12-17 19:53:00|652.62|649.62|652.95|649.95|652.96|649.96|652.62|649.62|26
1608234790000|2020-12-17 19:53:10|652.92|649.92|652.22|649.22|652.92|649.92|652.2|649.2|35
1608234800000|2020-12-17 19:53:20|652.24|649.24|652.85|649.85|652.96|649.96|652.2|649.2|31
1608234810000|2020-12-17 19:53:30|652.86|649.86|652.79|649.79|652.87|649.87|652.79|649.79|26
1608234820000|2020-12-17 19:53:40|652.75|649.75|652.68|649.68|652.75|649.75|652.52|649.52|24
1608234830000|2020-12-17 19:53:50|652.73|649.73|652.33|649.33|653.14|650.14|652.33|649.33|32
1608234840000|2020-12-17 19:54:00|652.34|649.34|652.42|649.42|652.49|649.49|652.22|649.22|26
1608234850000|2020-12-17 19:54:10|652.41|649.41|652.39|649.39|652.51|649.51|652.38|649.38|29
1608234860000|2020-12-17 19:54:20|652.42|649.42|652.48|649.48|652.48|649.48|652.32|649.32|29
1608234870000|2020-12-17 19:54:30|652.51|649.51|652.34|649.34|652.52|649.52|652.33|649.33|27
1608234880000|2020-12-17 19:54:40|652.31|649.31|652.27|649.27|652.33|649.33|652.05|649.05|25
1608234890000|2020-12-17 19:54:50|652.28|649.28|652.26|649.26|652.3|649.3|652.2|649.2|26
1608234900000|2020-12-17 19:55:00|652.24|649.24|652.2|649.2|652.25|649.25|652.19|649.19|24
1608234910000|2020-12-17 19:55:10|652.22|649.22|652.51|649.51|652.55|649.55|652.22|649.22|24
1608234920000|2020-12-17 19:55:20|652.52|649.52|652.58|649.58|652.89|649.89|652.52|649.52|27
1608234930000|2020-12-17 19:55:30|652.46|649.46|652.29|649.29|652.47|649.47|652.24|649.24|29
1608234940000|2020-12-17 19:55:40|652.27|649.27|652.22|649.22|652.28|649.28|652.11|649.11|28
1608234950000|2020-12-17 19:55:50|652.23|649.23|652.23|649.23|652.23|649.23|652.22|649.22|3
1608234960000|2020-12-17 19:56:00|652.22|649.22|652.21|649.21|652.25|649.25|652.21|649.21|7
1608234970000|2020-12-17 19:56:10|652.22|649.22|652.19|649.19|652.23|649.23|652.19|649.19|5
1608234980000|2020-12-17 19:56:20|652.15|649.15|651.43|648.43|652.17|649.17|650.99|647.99|35
1608234990000|2020-12-17 19:56:30|651.55|648.55|650.93|647.93|651.7|648.7|650.83|647.83|33
1608235000000|2020-12-17 19:56:40|650.91|647.91|650.18|647.18|651.3|648.3|649.86|646.86|34
1608235010000|2020-12-17 19:56:50|650.31|647.31|650.39|647.39|650.73|647.73|649.9|646.9|36
1608235020000|2020-12-17 19:57:00|650.37|647.37|650.08|647.08|650.74|647.74|649.9|646.9|31
1608235030000|2020-12-17 19:57:10|650.07|647.07|650.39|647.39|650.58|647.58|650.01|647.01|30
1608235040000|2020-12-17 19:57:20|650.42|647.42|651.22|648.22|651.22|648.22|650.42|647.42|34
1608235050000|2020-12-17 19:57:30|651.12|648.12|651.18|648.18|651.29|648.29|650.94|647.94|32
1608235060000|2020-12-17 19:57:40|651.17|648.17|651.54|648.54|651.62|648.62|651.17|648.17|25
1608235070000|2020-12-17 19:57:50|651.52|648.52|651.16|648.16|651.67|648.67|651.1|648.1|33
1608235080000|2020-12-17 19:58:00|651.19|648.19|649.88|646.88|651.19|648.19|649.87|646.87|34
1608235090000|2020-12-17 19:58:10|649.89|646.89|649.08|646.08|649.89|646.89|649.08|646.08|30
1608235100000|2020-12-17 19:58:20|649.06|646.06|649.65|646.65|649.65|646.65|649.06|646.06|36
1608235110000|2020-12-17 19:58:30|649.68|646.68|650.33|647.33|650.34|647.34|649.4|646.4|34
1608235120000|2020-12-17 19:58:40|650.34|647.34|650.91|647.91|650.91|647.91|650.31|647.31|32
1608235130000|2020-12-17 19:58:50|650.94|647.94|651.5|648.5|651.67|648.67|650.94|647.94|32
1608235140000|2020-12-17 19:59:00|651.55|648.55|651.22|648.22|651.55|648.55|651.21|648.21|33
1608235150000|2020-12-17 19:59:10|651.2|648.2|651.32|648.32|651.34|648.34|651.17|648.17|29
1608235160000|2020-12-17 19:59:20|651.35|648.35|650.62|647.62|651.35|648.35|650.6|647.6|35
1608235170000|2020-12-17 19:59:30|650.63|647.63|650.8|647.8|651.11|648.11|650.61|647.61|29
1608235180000|2020-12-17 19:59:40|650.75|647.75|650.69|647.69|650.97|647.97|650.6|647.6|28
1608235190000|2020-12-17 19:59:50|650.71|647.71|650.11|647.11|650.77|647.77|650.11|647.11|19
1608235200000|2020-12-17 20:00:00|650.09|647.09|651.09|648.09|651.11|648.11|649.91|646.91|37
1608235210000|2020-12-17 20:00:10|651.14|648.14|650.99|647.99|651.46|648.46|650.99|647.99|30
1608235220000|2020-12-17 20:00:20|651.05|648.05|651.1|648.1|651.59|648.59|650.99|647.99|32
1608235230000|2020-12-17 20:00:30|651.25|648.25|652.9|649.9|652.9|649.9|651.2|648.2|29
1608235240000|2020-12-17 20:00:40|652.91|649.91|653.44|650.44|653.54|650.54|652.91|649.91|32
1608235250000|2020-12-17 20:00:50|653.45|650.45|654.36|651.36|654.46|651.46|653.43|650.43|33
1608235260000|2020-12-17 20:01:00|654.24|651.24|654.23|651.23|654.38|651.38|654.11|651.11|33
1608235270000|2020-12-17 20:01:10|654.21|651.21|653.6|650.6|654.29|651.29|653.6|650.6|36
1608235280000|2020-12-17 20:01:20|653.62|650.62|653.6|650.6|654.03|651.03|653.59|650.59|31
1608235290000|2020-12-17 20:01:30|653.59|650.59|654.23|651.23|654.23|651.23|653.58|650.58|30
1608235300000|2020-12-17 20:01:40|654.24|651.24|654.45|651.45|654.46|651.46|654.24|651.24|27
1608235310000|2020-12-17 20:01:50|654.39|651.39|654.41|651.41|654.47|651.47|654.37|651.37|26
1608235320000|2020-12-17 20:02:00|654.4|651.4|653.98|650.98|654.4|651.4|653.98|650.98|28
1608235330000|2020-12-17 20:02:10|654.02|651.02|654.73|651.73|654.78|651.78|653.99|650.99|32
1608235340000|2020-12-17 20:02:20|654.74|651.74|654.73|651.73|654.82|651.82|654.7|651.7|17
1608235350000|2020-12-17 20:02:30|654.71|651.71|654.87|651.87|654.89|651.89|654.57|651.57|32
1608235360000|2020-12-17 20:02:40|654.9|651.9|654.88|651.88|655.03|652.03|654.86|651.86|28
1608235370000|2020-12-17 20:02:50|654.86|651.86|654.33|651.33|654.86|651.86|654.33|651.33|32
1608235380000|2020-12-17 20:03:00|654.35|651.35|654.29|651.29|654.59|651.59|654.23|651.23|30
1608235390000|2020-12-17 20:03:10|654.28|651.28|653.97|650.97|654.47|651.47|653.97|650.97|23
1608235400000|2020-12-17 20:03:20|653.98|650.98|653.89|650.89|653.98|650.98|653.78|650.78|23
1608235410000|2020-12-17 20:03:30|653.92|650.92|653.97|650.97|654.05|651.05|653.92|650.92|28
1608235420000|2020-12-17 20:03:40|653.99|650.99|654.52|651.52|654.52|651.52|653.95|650.95|21
1608235430000|2020-12-17 20:03:50|654.5|651.5|654.28|651.28|654.72|651.72|654.11|651.11|35
1608235440000|2020-12-17 20:04:00|654.27|651.27|653.92|650.92|654.27|651.27|653.9|650.9|25
1608235450000|2020-12-17 20:04:10|653.94|650.94|653.83|650.83|653.94|650.94|653.77|650.77|20
1608235460000|2020-12-17 20:04:20|653.84|650.84|654.65|651.65|654.67|651.67|653.79|650.79|33
1608235470000|2020-12-17 20:04:30|654.58|651.58|654.64|651.64|654.67|651.67|654.55|651.55|31
1608235480000|2020-12-17 20:04:40|654.63|651.63|654.87|651.87|654.87|651.87|654.63|651.63|17
1608235490000|2020-12-17 20:04:50|654.82|651.82|654.08|651.08|654.82|651.82|654.08|651.08|31
1608235500000|2020-12-17 20:05:00|654.09|651.09|654.26|651.26|654.26|651.26|653.97|650.97|25
1608235510000|2020-12-17 20:05:10|654.24|651.24|654.21|651.21|654.33|651.33|654.1|651.1|32
1608235520000|2020-12-17 20:05:20|654.23|651.23|653.95|650.95|654.3|651.3|653.92|650.92|33
1608235530000|2020-12-17 20:05:30|653.96|650.96|653.58|650.58|653.96|650.96|653.49|650.49|26
1608235540000|2020-12-17 20:05:40|653.59|650.59|653.62|650.62|653.68|650.68|653.55|650.55|24
1608235550000|2020-12-17 20:05:50|653.61|650.61|653.12|650.12|653.61|650.61|653.07|650.07|31
1608235560000|2020-12-17 20:06:00|653.14|650.14|653.12|650.12|653.46|650.46|653.12|650.12|26
1608235570000|2020-12-17 20:06:10|653.11|650.11|653.04|650.04|653.12|650.12|653.04|650.04|22
1608235580000|2020-12-17 20:06:20|653.01|650.01|651.3|648.3|653.01|650.01|651.3|648.3|33
1608235590000|2020-12-17 20:06:30|651.29|648.29|650.91|647.91|651.29|648.29|650.4|647.4|35
1608235600000|2020-12-17 20:06:40|651.01|648.01|650.1|647.1|651.19|648.19|650.08|647.08|33
1608235610000|2020-12-17 20:06:50|650.03|647.03|650.53|647.53|650.53|647.53|649.82|646.82|28
1608235620000|2020-12-17 20:07:00|650.51|647.51|649.98|646.98|650.53|647.53|649.98|646.98|29
1608235630000|2020-12-17 20:07:10|649.99|646.99|649.9|646.9|650.01|647.01|649.46|646.46|32
1608235640000|2020-12-17 20:07:20|649.88|646.88|650.47|647.47|650.53|647.53|649.86|646.86|39
1608235650000|2020-12-17 20:07:30|650.48|647.48|650.33|647.33|650.76|647.76|650.32|647.32|33
1608235660000|2020-12-17 20:07:40|650.31|647.31|650.29|647.29|650.31|647.31|649.88|646.88|34
1608235670000|2020-12-17 20:07:50|650.34|647.34|649.96|646.96|650.34|647.34|649.68|646.68|35
1608235680000|2020-12-17 20:08:00|650.05|647.05|649.8|646.8|650.17|647.17|649.71|646.71|28
1608235690000|2020-12-17 20:08:10|649.81|646.81|650.51|647.51|650.58|647.58|649.81|646.81|36
1608235700000|2020-12-17 20:08:20|650.49|647.49|650.4|647.4|650.54|647.54|650.25|647.25|29
1608235710000|2020-12-17 20:08:30|650.39|647.39|650.43|647.43|650.78|647.78|650.39|647.39|36
1608235720000|2020-12-17 20:08:40|650.3|647.3|650.3|647.3|650.33|647.33|649.92|646.92|30
1608235730000|2020-12-17 20:08:50|650.32|647.32|650.17|647.17|650.42|647.42|649.94|646.94|37
1608235740000|2020-12-17 20:09:00|650.04|647.04|649.78|646.78|650.06|647.06|649.78|646.78|19
1608235750000|2020-12-17 20:09:10|649.81|646.81|650.48|647.48|650.52|647.52|649.74|646.74|30
1608235760000|2020-12-17 20:09:20|650.43|647.43|650.01|647.01|650.43|647.43|649.88|646.88|31
1608235770000|2020-12-17 20:09:30|649.99|646.99|649.69|646.69|649.99|646.99|649.5|646.5|25
1608235780000|2020-12-17 20:09:40|649.7|646.7|649.44|646.44|649.74|646.74|649.44|646.44|32
1608235790000|2020-12-17 20:09:50|649.38|646.38|649.49|646.49|649.49|646.49|649.15|646.15|32
1608235800000|2020-12-17 20:10:00|649.48|646.48|649.33|646.33|649.52|646.52|649.29|646.29|27
1608235810000|2020-12-17 20:10:10|649.35|646.35|649.14|646.14|649.44|646.44|649.14|646.14|25
1608235820000|2020-12-17 20:10:20|649.13|646.13|649.3|646.3|649.31|646.31|649.08|646.08|23
1608235830000|2020-12-17 20:10:30|649.29|646.29|649.54|646.54|649.55|646.55|649.29|646.29|32
1608235840000|2020-12-17 20:10:40|649.53|646.53|650.4|647.4|650.4|647.4|649.53|646.53|32
1608235850000|2020-12-17 20:10:50|650.39|647.39|650.37|647.37|650.4|647.4|650.3|647.3|14
1608235860000|2020-12-17 20:11:00|650.34|647.34|650.08|647.08|650.38|647.38|649.86|646.86|31
1608235870000|2020-12-17 20:11:10|650.03|647.03|650.71|647.71|650.71|647.71|650.01|647.01|25
1608235880000|2020-12-17 20:11:20|650.7|647.7|650.56|647.56|650.74|647.74|650.41|647.41|29
1608235890000|2020-12-17 20:11:30|650.55|647.55|650.06|647.06|650.55|647.55|650|647|26
1608235900000|2020-12-17 20:11:40|650.09|647.09|649.73|646.73|650.12|647.12|649.52|646.52|33
1608235910000|2020-12-17 20:11:50|649.75|646.75|649.42|646.42|649.84|646.84|649.42|646.42|32
1608235920000|2020-12-17 20:12:00|649.43|646.43|649.48|646.48|649.59|646.59|649.4|646.4|29
1608235930000|2020-12-17 20:12:10|649.46|646.46|649.29|646.29|649.46|646.46|648.9|645.9|31
1608235940000|2020-12-17 20:12:20|649.27|646.27|649.44|646.44|649.48|646.48|649.26|646.26|31
1608235950000|2020-12-17 20:12:30|649.43|646.43|648.48|645.48|649.51|646.51|648.48|645.48|33
1608235960000|2020-12-17 20:12:40|648.47|645.47|649.21|646.21|649.25|646.25|648.4|645.4|35
1608235970000|2020-12-17 20:12:50|649.26|646.26|649.2|646.2|649.38|646.38|648.94|645.94|30
1608235980000|2020-12-17 20:13:00|649.23|646.23|649.55|646.55|649.55|646.55|649.22|646.22|30
1608235990000|2020-12-17 20:13:10|649.53|646.53|649.2|646.2|649.53|646.53|648.9|645.9|36
1608236000000|2020-12-17 20:13:20|649.19|646.19|648.7|645.7|649.19|646.19|648.7|645.7|32
1608236010000|2020-12-17 20:13:30|648.69|645.69|648.61|645.61|648.69|645.69|648.39|645.39|31
1608236020000|2020-12-17 20:13:40|648.44|645.44|648.1|645.1|648.51|645.51|648.1|645.1|33
1608236030000|2020-12-17 20:13:50|648.12|645.12|647.32|644.32|648.12|645.12|647.32|644.32|32
1608236040000|2020-12-17 20:14:00|647.33|644.33|645.61|642.61|647.33|644.33|645.09|642.09|34
1608236050000|2020-12-17 20:14:10|645.72|642.72|646.09|643.09|646.57|643.57|645.72|642.72|38
1608236060000|2020-12-17 20:14:20|646.08|643.08|646.47|643.47|646.47|643.47|645.72|642.72|33
1608236070000|2020-12-17 20:14:30|646.46|643.46|646.08|643.08|646.86|643.86|645.99|642.99|33
1608236080000|2020-12-17 20:14:40|646.06|643.06|646.72|643.72|646.72|643.72|646.05|643.05|33
1608236090000|2020-12-17 20:14:50|646.7|643.7|646.35|643.35|646.78|643.78|646.29|643.29|32
1608236100000|2020-12-17 20:15:00|646.34|643.34|646.38|643.38|646.73|643.73|646.28|643.28|33
1608236110000|2020-12-17 20:15:10|646.34|643.34|646.8|643.8|646.8|643.8|646.24|643.24|32
1608236120000|2020-12-17 20:15:20|646.75|643.75|647.44|644.44|647.47|644.47|646.75|643.75|34
1608236130000|2020-12-17 20:15:30|647.46|644.46|647.98|644.98|648|645|647.45|644.45|35
1608236140000|2020-12-17 20:15:40|648.08|645.08|648.13|645.13|648.32|645.32|648.05|645.05|29
1608236150000|2020-12-17 20:15:50|648.06|645.06|647.99|644.99|648.06|645.06|647.86|644.86|29
1608236160000|2020-12-17 20:16:00|647.94|644.94|647.57|644.57|647.96|644.96|647.53|644.53|31
1608236170000|2020-12-17 20:16:10|647.56|644.56|648.17|645.17|648.17|645.17|647.43|644.43|27
1608236180000|2020-12-17 20:16:20|648.14|645.14|648.38|645.38|648.38|645.38|648.13|645.13|16
1608236190000|2020-12-17 20:16:30|648.39|645.39|648.53|645.53|648.53|645.53|648.36|645.36|18
1608236200000|2020-12-17 20:16:40|648.54|645.54|649.2|646.2|649.23|646.23|648.54|645.54|29
1608236210000|2020-12-17 20:16:50|649.21|646.21|649.07|646.07|649.5|646.5|649.07|646.07|33
1608236220000|2020-12-17 20:17:00|649.05|646.05|648.89|645.89|649.05|646.05|648.81|645.81|33
1608236230000|2020-12-17 20:17:10|648.91|645.91|649.57|646.57|649.57|646.57|648.89|645.89|30
1608236240000|2020-12-17 20:17:20|649.61|646.61|650.08|647.08|650.08|647.08|649.59|646.59|33
1608236250000|2020-12-17 20:17:30|650.07|647.07|650.26|647.26|650.26|647.26|650.04|647.04|29
1608236260000|2020-12-17 20:17:40|650.29|647.29|651.14|648.14|651.15|648.15|650.29|647.29|29
1608236270000|2020-12-17 20:17:50|651.13|648.13|651.11|648.11|651.54|648.54|651.09|648.09|35
1608236280000|2020-12-17 20:18:00|651.13|648.13|650.14|647.14|651.18|648.18|650.14|647.14|38
1608236290000|2020-12-17 20:18:10|650.07|647.07|649.63|646.63|650.09|647.09|649.6|646.6|31
1608236300000|2020-12-17 20:18:20|649.67|646.67|650.39|647.39|650.39|647.39|649.67|646.67|34
1608236310000|2020-12-17 20:18:30|650.4|647.4|650.46|647.46|650.6|647.6|650.32|647.32|32
1608236320000|2020-12-17 20:18:40|650.44|647.44|650.73|647.73|650.73|647.73|650.44|647.44|31
1608236330000|2020-12-17 20:18:50|650.69|647.69|650.3|647.3|650.69|647.69|650.3|647.3|21
1608236340000|2020-12-17 20:19:00|650.29|647.29|650.44|647.44|650.61|647.61|650.26|647.26|28
1608236350000|2020-12-17 20:19:10|650.48|647.48|650.57|647.57|650.71|647.71|650.46|647.46|27
1608236360000|2020-12-17 20:19:20|650.58|647.58|650.61|647.61|650.61|647.61|650.53|647.53|13
1608236370000|2020-12-17 20:19:30|650.58|647.58|650.5|647.5|650.59|647.59|650.3|647.3|25
1608236380000|2020-12-17 20:19:40|650.54|647.54|651.07|648.07|651.14|648.14|650.53|647.53|19
1608236390000|2020-12-17 20:19:50|651.06|648.06|651.27|648.27|651.27|648.27|650.94|647.94|33
1608236400000|2020-12-17 20:20:00|651.28|648.28|651.39|648.39|651.45|648.45|651.19|648.19|31
1608236410000|2020-12-17 20:20:10|651.4|648.4|651.31|648.31|651.43|648.43|651.26|648.26|14
1608236420000|2020-12-17 20:20:20|651.28|648.28|651.42|648.42|651.46|648.46|651.2|648.2|29
1608236430000|2020-12-17 20:20:30|651.39|648.39|651.39|648.39|651.41|648.41|651.34|648.34|20
1608236440000|2020-12-17 20:20:40|651.4|648.4|651.86|648.86|651.86|648.86|651.4|648.4|18
1608236450000|2020-12-17 20:20:50|651.85|648.85|651.62|648.62|651.85|648.85|651.59|648.59|27
1608236460000|2020-12-17 20:21:00|651.63|648.63|651.66|648.66|651.72|648.72|651.63|648.63|17
1608236470000|2020-12-17 20:21:10|651.65|648.65|651.35|648.35|651.65|648.65|651.3|648.3|21
1608236480000|2020-12-17 20:21:20|651.32|648.32|651.65|648.65|651.65|648.65|651.32|648.32|26
1608236490000|2020-12-17 20:21:30|651.68|648.68|651.38|648.38|651.69|648.69|651.37|648.37|20
1608236500000|2020-12-17 20:21:40|651.33|648.33|651.44|648.44|651.47|648.47|651.32|648.32|26
1608236510000|2020-12-17 20:21:50|651.46|648.46|651.53|648.53|651.64|648.64|651.46|648.46|29
1608236520000|2020-12-17 20:22:00|651.54|648.54|651.58|648.58|651.58|648.58|651.52|648.52|22
1608236530000|2020-12-17 20:22:10|651.57|648.57|651.66|648.66|651.66|648.66|651.57|648.57|13
1608236540000|2020-12-17 20:22:20|651.65|648.65|651.91|648.91|651.91|648.91|651.64|648.64|19
1608236550000|2020-12-17 20:22:30|651.92|648.92|651.99|648.99|651.99|648.99|651.82|648.82|26
1608236560000|2020-12-17 20:22:40|651.95|648.95|651.84|648.84|652.08|649.08|651.82|648.82|23
1608236570000|2020-12-17 20:22:50|651.78|648.78|652.06|649.06|652.06|649.06|651.76|648.76|24
1608236580000|2020-12-17 20:23:00|652.09|649.09|652.64|649.64|652.66|649.66|652.06|649.06|19
1608236590000|2020-12-17 20:23:10|652.62|649.62|652.63|649.63|652.72|649.72|652.6|649.6|21
1608236600000|2020-12-17 20:23:20|652.61|649.61|652.26|649.26|652.64|649.64|652.21|649.21|27
1608236610000|2020-12-17 20:23:30|652.32|649.32|652.07|649.07|652.32|649.32|652.03|649.03|30
1608236620000|2020-12-17 20:23:40|652.09|649.09|652.19|649.19|652.3|649.3|652.07|649.07|22
1608236630000|2020-12-17 20:23:50|652.21|649.21|651.49|648.49|652.22|649.22|651.48|648.48|34
1608236640000|2020-12-17 20:24:00|651.51|648.51|651.54|648.54|651.6|648.6|651.35|648.35|27
1608236650000|2020-12-17 20:24:10|651.5|648.5|651.25|648.25|651.6|648.6|651.19|648.19|26
1608236660000|2020-12-17 20:24:20|651.27|648.27|651.2|648.2|651.46|648.46|651.14|648.14|26
1608236670000|2020-12-17 20:24:30|651.19|648.19|651.5|648.5|651.64|648.64|651.19|648.19|31
1608236680000|2020-12-17 20:24:40|651.51|648.51|651.41|648.41|651.6|648.6|651.38|648.38|32
1608236690000|2020-12-17 20:24:50|651.42|648.42|651.54|648.54|651.56|648.56|651.42|648.42|20
1608236700000|2020-12-17 20:25:00|651.58|648.58|651.16|648.16|651.72|648.72|651.16|648.16|31
1608236710000|2020-12-17 20:25:10|651.13|648.13|650.42|647.42|651.13|648.13|650.42|647.42|34
1608236720000|2020-12-17 20:25:20|650.46|647.46|650.19|647.19|650.47|647.47|650.19|647.19|36
1608236730000|2020-12-17 20:25:30|650.15|647.15|649.86|646.86|650.15|647.15|649.82|646.82|37
1608236740000|2020-12-17 20:25:40|649.84|646.84|650.1|647.1|650.18|647.18|649.84|646.84|31
1608236750000|2020-12-17 20:25:50|650.14|647.14|650.28|647.28|650.29|647.29|650.14|647.14|22
1608236760000|2020-12-17 20:26:00|650.24|647.24|650.39|647.39|650.5|647.5|650.24|647.24|22
1608236770000|2020-12-17 20:26:10|650.46|647.46|650.52|647.52|650.62|647.62|650.45|647.45|24
1608236780000|2020-12-17 20:26:20|650.44|647.44|650.13|647.13|650.44|647.44|650|647|28
1608236790000|2020-12-17 20:26:30|650.1|647.1|650.32|647.32|650.42|647.42|650.09|647.09|26
1608236800000|2020-12-17 20:26:40|650.25|647.25|649.87|646.87|650.37|647.37|649.87|646.87|30
1608236810000|2020-12-17 20:26:50|649.85|646.85|650.1|647.1|650.1|647.1|649.83|646.83|18
1608236820000|2020-12-17 20:27:00|650.12|647.12|650.2|647.2|650.45|647.45|650.11|647.11|23
1608236830000|2020-12-17 20:27:10|650.21|647.21|650.04|647.04|650.34|647.34|650.04|647.04|29
1608236840000|2020-12-17 20:27:20|650.02|647.02|649.93|646.93|650.07|647.07|649.86|646.86|21
1608236850000|2020-12-17 20:27:30|649.94|646.94|649.73|646.73|649.94|646.94|649.61|646.61|31
1608236860000|2020-12-17 20:27:40|649.62|646.62|648.92|645.92|649.62|646.62|648.92|645.92|34
1608236870000|2020-12-17 20:27:50|648.93|645.93|648.7|645.7|648.99|645.99|648.69|645.69|30
1608236880000|2020-12-17 20:28:00|648.71|645.71|649.33|646.33|649.44|646.44|648.71|645.71|32
1608236890000|2020-12-17 20:28:10|649.35|646.35|649.08|646.08|649.4|646.4|649.03|646.03|30
1608236900000|2020-12-17 20:28:20|649.11|646.11|648.57|645.57|649.24|646.24|648.56|645.56|30
1608236910000|2020-12-17 20:28:30|648.58|645.58|648.3|645.3|648.58|645.58|648.2|645.2|34
1608236920000|2020-12-17 20:28:40|648.31|645.31|648.21|645.21|648.38|645.38|648.21|645.21|26
1608236930000|2020-12-17 20:28:50|648.16|645.16|647.39|644.39|648.16|645.16|647.37|644.37|32
1608236940000|2020-12-17 20:29:00|647.43|644.43|647.3|644.3|647.69|644.69|647.3|644.3|29
1608236950000|2020-12-17 20:29:10|647.31|644.31|647.31|644.31|647.39|644.39|647.28|644.28|28
1608236960000|2020-12-17 20:29:20|647.3|644.3|647.28|644.28|647.36|644.36|647.25|644.25|26
1608236970000|2020-12-17 20:29:30|647.31|644.31|648.32|645.32|648.49|645.49|647.31|644.31|34
1608236980000|2020-12-17 20:29:40|648.31|645.31|648.44|645.44|648.48|645.48|648.28|645.28|32
1608236990000|2020-12-17 20:29:50|648.39|645.39|648.17|645.17|648.41|645.41|648.17|645.17|26
1608237000000|2020-12-17 20:30:00|648.08|645.08|647.89|644.89|648.08|645.08|647.83|644.83|27
1608237010000|2020-12-17 20:30:10|647.93|644.93|647.87|644.87|647.95|644.95|647.8|644.8|31
1608237020000|2020-12-17 20:30:20|647.93|644.93|647.67|644.67|648.06|645.06|647.67|644.67|30
1608237030000|2020-12-17 20:30:30|647.66|644.66|647.46|644.46|647.99|644.99|647.44|644.44|34
1608237040000|2020-12-17 20:30:40|647.45|644.45|647.14|644.14|647.48|644.48|647.12|644.12|22
1608237050000|2020-12-17 20:30:50|647.15|644.15|646.97|643.97|647.15|644.15|646.97|643.97|24
1608237060000|2020-12-17 20:31:00|646.98|643.98|646.7|643.7|647|644|646.55|643.55|25
1608237070000|2020-12-17 20:31:10|646.67|643.67|647.06|644.06|647.09|644.09|646.65|643.65|30
1608237080000|2020-12-17 20:31:20|647.12|644.12|647.68|644.68|647.68|644.68|647.1|644.1|34
1608237090000|2020-12-17 20:31:30|647.73|644.73|648.88|645.88|648.91|645.91|647.73|644.73|33
1608237100000|2020-12-17 20:31:40|648.89|645.89|649.15|646.15|649.15|646.15|648.89|645.89|24
1608237110000|2020-12-17 20:31:50|649.14|646.14|649.24|646.24|649.24|646.24|648.99|645.99|26
1608237120000|2020-12-17 20:32:00|649.25|646.25|648.81|645.81|649.26|646.26|648.63|645.63|33
1608237130000|2020-12-17 20:32:10|648.82|645.82|648.42|645.42|648.86|645.86|648.39|645.39|27
1608237140000|2020-12-17 20:32:20|648.38|645.38|648.97|645.97|649.02|646.02|648.37|645.37|30
1608237150000|2020-12-17 20:32:30|648.91|645.91|648.87|645.87|649.04|646.04|648.87|645.87|24
1608237160000|2020-12-17 20:32:40|648.82|645.82|648.3|645.3|648.82|645.82|648.28|645.28|32
1608237170000|2020-12-17 20:32:50|648.29|645.29|647.64|644.64|648.44|645.44|647.64|644.64|30
1608237180000|2020-12-17 20:33:00|647.63|644.63|647.59|644.59|647.76|644.76|647.54|644.54|24
1608237190000|2020-12-17 20:33:10|647.61|644.61|647.65|644.65|647.69|644.69|647.61|644.61|20
1608237200000|2020-12-17 20:33:20|647.68|644.68|647.51|644.51|647.88|644.88|647.48|644.48|23
1608237210000|2020-12-17 20:33:30|647.5|644.5|646.79|643.79|647.5|644.5|646.79|643.79|30
1608237220000|2020-12-17 20:33:40|646.77|643.77|645.72|642.72|646.77|643.77|645.7|642.7|35
1608237230000|2020-12-17 20:33:50|645.71|642.71|645.5|642.5|645.71|642.71|645.05|642.05|37
1608237240000|2020-12-17 20:34:00|645.47|642.47|645.62|642.62|645.62|642.62|645.3|642.3|33
1608237250000|2020-12-17 20:34:10|645.6|642.6|645.57|642.57|646.02|643.02|645.54|642.54|32
1608237260000|2020-12-17 20:34:20|645.5|642.5|646.18|643.18|646.23|643.23|645.33|642.33|33
1608237270000|2020-12-17 20:34:30|646.2|643.2|646.17|643.17|646.27|643.27|645.99|642.99|34
1608237280000|2020-12-17 20:34:40|646.14|643.14|645.91|642.91|646.14|643.14|645.71|642.71|28
1608237290000|2020-12-17 20:34:50|645.96|642.96|645.47|642.47|646.06|643.06|645.47|642.47|34
1608237300000|2020-12-17 20:35:00|645.42|642.42|645.33|642.33|645.57|642.57|645.27|642.27|27
1608237310000|2020-12-17 20:35:10|645.28|642.28|645.41|642.41|645.45|642.45|645|642|38
1608237320000|2020-12-17 20:35:20|645.4|642.4|645.11|642.11|645.47|642.47|645.11|642.11|34
1608237330000|2020-12-17 20:35:30|645.04|642.04|645.03|642.03|645.36|642.36|645.02|642.02|27
1608237340000|2020-12-17 20:35:40|645.02|642.02|644.68|641.68|645.03|642.03|644.39|641.39|25
1608237350000|2020-12-17 20:35:50|644.75|641.75|644.63|641.63|644.93|641.93|644.55|641.55|31
1608237360000|2020-12-17 20:36:00|644.57|641.57|644.8|641.8|644.8|641.8|644.44|641.44|32
1608237370000|2020-12-17 20:36:10|644.86|641.86|645.32|642.32|645.32|642.32|644.86|641.86|31
1608237380000|2020-12-17 20:36:20|645.31|642.31|645.39|642.39|645.44|642.44|645.25|642.25|23
1608237390000|2020-12-17 20:36:30|645.36|642.36|645.97|642.97|645.97|642.97|645.36|642.36|32
1608237400000|2020-12-17 20:36:40|645.98|642.98|646.82|643.82|646.82|643.82|645.95|642.95|31
1608237410000|2020-12-17 20:36:50|646.85|643.85|646.85|643.85|646.92|643.92|646.78|643.78|19
1608237420000|2020-12-17 20:37:00|646.84|643.84|646.64|643.64|646.9|643.9|646.64|643.64|27
1608237430000|2020-12-17 20:37:10|646.65|643.65|646.7|643.7|646.71|643.71|646.63|643.63|19
1608237440000|2020-12-17 20:37:20|646.71|643.71|645.75|642.75|646.71|643.71|645.58|642.58|32
1608237450000|2020-12-17 20:37:30|645.81|642.81|645.53|642.53|645.84|642.84|645.49|642.49|28
1608237460000|2020-12-17 20:37:40|645.61|642.61|645.53|642.53|645.99|642.99|645.51|642.51|29
1608237470000|2020-12-17 20:37:50|645.52|642.52|645.18|642.18|645.52|642.52|644.7|641.7|40
1608237480000|2020-12-17 20:38:00|645.17|642.17|645.5|642.5|645.5|642.5|645.17|642.17|31
1608237490000|2020-12-17 20:38:10|645.51|642.51|646.31|643.31|646.31|643.31|645.51|642.51|31
1608237500000|2020-12-17 20:38:20|646.39|643.39|646.58|643.58|646.61|643.61|646.23|643.23|35
1608237510000|2020-12-17 20:38:30|646.57|643.57|646.14|643.14|646.79|643.79|646.14|643.14|35
1608237520000|2020-12-17 20:38:40|646.11|643.11|645.57|642.57|646.11|643.11|645.44|642.44|36
1608237530000|2020-12-17 20:38:50|645.55|642.55|646.62|643.62|646.65|643.65|645.55|642.55|35
1608237540000|2020-12-17 20:39:00|646.58|643.58|647.17|644.17|647.32|644.32|646.57|643.57|33
1608237550000|2020-12-17 20:39:10|647.06|644.06|647.32|644.32|647.34|644.34|647.04|644.04|33
1608237560000|2020-12-17 20:39:20|647.35|644.35|646.94|643.94|647.38|644.38|646.92|643.92|27
1608237570000|2020-12-17 20:39:30|646.89|643.89|646.22|643.22|646.89|643.89|646.22|643.22|39
1608237580000|2020-12-17 20:39:40|646.05|643.05|646.21|643.21|646.21|643.21|645.86|642.86|26
1608237590000|2020-12-17 20:39:50|646.29|643.29|646.17|643.17|646.33|643.33|646.15|643.15|27
1608237600000|2020-12-17 20:40:00|646.18|643.18|646.6|643.6|646.6|643.6|646.13|643.13|27
1608237610000|2020-12-17 20:40:10|646.62|643.62|646.91|643.91|646.91|643.91|646.62|643.62|25
1608237620000|2020-12-17 20:40:20|646.92|643.92|646.65|643.65|647|644|646.62|643.62|29
1608237630000|2020-12-17 20:40:30|646.64|643.64|646.05|643.05|646.69|643.69|646.05|643.05|34
1608237640000|2020-12-17 20:40:40|646.03|643.03|645.35|642.35|646.06|643.06|645.34|642.34|29
1608237650000|2020-12-17 20:40:50|645.3|642.3|644.89|641.89|645.36|642.36|644.86|641.86|31
1608237660000|2020-12-17 20:41:00|644.93|641.93|644.72|641.72|645.13|642.13|644.67|641.67|27
1608237670000|2020-12-17 20:41:10|644.74|641.74|644.72|641.72|644.89|641.89|644.69|641.69|30
1608237680000|2020-12-17 20:41:20|644.62|641.62|644.09|641.09|644.78|641.78|643.99|640.99|29
1608237690000|2020-12-17 20:41:30|644.04|641.04|644.7|641.7|644.7|641.7|644|641|30
1608237700000|2020-12-17 20:41:40|644.69|641.69|644.1|641.1|644.69|641.69|643.96|640.96|28
1608237710000|2020-12-17 20:41:50|644.13|641.13|644.51|641.51|644.69|641.69|644.07|641.07|35
1608237720000|2020-12-17 20:42:00|644.48|641.48|643.9|640.9|644.48|641.48|643.9|640.9|32
1608237730000|2020-12-17 20:42:10|643.87|640.87|643.38|640.38|643.88|640.88|643.04|640.04|34
1608237740000|2020-12-17 20:42:20|643.35|640.35|643.77|640.77|643.85|640.85|643.29|640.29|37
1608237750000|2020-12-17 20:42:30|643.78|640.78|643.72|640.72|643.86|640.86|643.46|640.46|31
1608237760000|2020-12-17 20:42:40|643.73|640.73|643.5|640.5|643.87|640.87|643.27|640.27|35
1608237770000|2020-12-17 20:42:50|643.48|640.48|643.54|640.54|643.54|640.54|643.22|640.22|35
1608237780000|2020-12-17 20:43:00|643.55|640.55|643.77|640.77|643.77|640.77|643.44|640.44|31
1608237790000|2020-12-17 20:43:10|643.76|640.76|643.16|640.16|643.83|640.83|643.14|640.14|28
1608237800000|2020-12-17 20:43:20|643.17|640.17|643.49|640.49|643.49|640.49|643.16|640.16|31
1608237810000|2020-12-17 20:43:30|643.46|640.46|643.22|640.22|643.59|640.59|643.22|640.22|29
1608237820000|2020-12-17 20:43:40|643.28|640.28|643.62|640.62|643.62|640.62|643.2|640.2|28
1608237830000|2020-12-17 20:43:50|643.59|640.59|643.74|640.74|643.74|640.74|643.58|640.58|27
1608237840000|2020-12-17 20:44:00|643.75|640.75|643.35|640.35|643.75|640.75|643.14|640.14|34
1608237850000|2020-12-17 20:44:10|643.28|640.28|643.07|640.07|643.3|640.3|643.07|640.07|19
1608237860000|2020-12-17 20:44:20|642.95|639.95|642.14|639.14|643.03|640.03|642.14|639.14|33
1608237870000|2020-12-17 20:44:30|641.71|638.71|641.8|638.8|641.88|638.88|641.57|638.57|31
1608237880000|2020-12-17 20:44:40|641.76|638.76|642.19|639.19|642.21|639.21|641.73|638.73|33
1608237890000|2020-12-17 20:44:50|642.2|639.2|642.57|639.57|642.63|639.63|642.15|639.15|31
1608237900000|2020-12-17 20:45:00|642.58|639.58|641.67|638.67|642.59|639.59|641.61|638.61|34
1608237910000|2020-12-17 20:45:10|641.57|638.57|641.18|638.18|641.57|638.57|640.32|637.32|36
1608237920000|2020-12-17 20:45:20|641.19|638.19|640.43|637.43|641.24|638.24|640.22|637.22|34
1608237930000|2020-12-17 20:45:30|640.37|637.37|640.75|637.75|640.75|637.75|640.34|637.34|36
1608237940000|2020-12-17 20:45:40|640.69|637.69|640.32|637.32|640.76|637.76|640.18|637.18|29
1608237950000|2020-12-17 20:45:50|640.41|637.41|638.77|635.77|640.41|637.41|638.77|635.77|29
1608237960000|2020-12-17 20:46:00|638.72|635.72|638.53|635.53|639.25|636.25|638.09|635.09|33
1608237970000|2020-12-17 20:46:10|638.54|635.54|638.01|635.01|638.74|635.74|638.01|635.01|33
1608237980000|2020-12-17 20:46:20|638.15|635.15|637.17|634.17|638.15|635.15|637.01|634.01|37
1608237990000|2020-12-17 20:46:30|637.21|634.21|637.41|634.41|637.97|634.97|637.16|634.16|37
1608238000000|2020-12-17 20:46:40|637.26|634.26|637.6|634.6|637.74|634.74|637.15|634.15|32
1608238010000|2020-12-17 20:46:50|637.48|634.48|637.5|634.5|637.76|634.76|637.01|634.01|32
1608238020000|2020-12-17 20:47:00|637.45|634.45|636.95|633.95|637.71|634.71|636.75|633.75|37
1608238030000|2020-12-17 20:47:10|636.94|633.94|637.48|634.48|637.57|634.57|636.93|633.93|33
1608238040000|2020-12-17 20:47:20|637.55|634.55|638.12|635.12|638.12|635.12|637.55|634.55|31
1608238050000|2020-12-17 20:47:30|638.15|635.15|638.92|635.92|638.98|635.98|638.13|635.13|33
1608238060000|2020-12-17 20:47:40|638.94|635.94|639.88|636.88|639.89|636.89|638.91|635.91|37
1608238070000|2020-12-17 20:47:50|639.79|636.79|639.34|636.34|640.18|637.18|639.33|636.33|35
1608238080000|2020-12-17 20:48:00|639.36|636.36|640.57|637.57|640.57|637.57|639.33|636.33|38
1608238090000|2020-12-17 20:48:10|640.58|637.58|640.39|637.39|640.87|637.87|640.37|637.37|35
1608238100000|2020-12-17 20:48:20|640.36|637.36|640.62|637.62|640.89|637.89|640.24|637.24|34
1608238110000|2020-12-17 20:48:30|640.52|637.52|640.68|637.68|640.72|637.72|640.47|637.47|29
1608238120000|2020-12-17 20:48:40|640.6|637.6|640.13|637.13|640.73|637.73|640.13|637.13|28
1608238130000|2020-12-17 20:48:50|640.07|637.07|640.63|637.63|640.65|637.65|639.61|636.61|38
1608238140000|2020-12-17 20:49:00|640.53|637.53|640.08|637.08|640.69|637.69|639.9|636.9|32
1608238150000|2020-12-17 20:49:10|640.07|637.07|639.87|636.87|640.11|637.11|639.67|636.67|35
1608238160000|2020-12-17 20:49:20|639.88|636.88|640.58|637.58|640.66|637.66|639.88|636.88|35
1608238170000|2020-12-17 20:49:30|640.59|637.59|640.7|637.7|640.83|637.83|640.57|637.57|32
1608238180000|2020-12-17 20:49:40|640.75|637.75|640.62|637.62|640.99|637.99|640.62|637.62|28
1608238190000|2020-12-17 20:49:50|640.63|637.63|640.97|637.97|640.97|637.97|640.6|637.6|27
1608238200000|2020-12-17 20:50:00|641.08|638.08|640.65|637.65|641.31|638.31|640.63|637.63|31
1608238210000|2020-12-17 20:50:10|640.64|637.64|641.19|638.19|641.19|638.19|640.58|637.58|29
1608238220000|2020-12-17 20:50:20|641.16|638.16|641.88|638.88|642.01|639.01|641.16|638.16|34
1608238230000|2020-12-17 20:50:30|641.77|638.77|642.42|639.42|642.5|639.5|641.76|638.76|29
1608238240000|2020-12-17 20:50:40|642.5|639.5|642.43|639.43|642.51|639.51|641.98|638.98|30
1608238250000|2020-12-17 20:50:50|642.48|639.48|642.35|639.35|642.5|639.5|641.93|638.93|27
1608238260000|2020-12-17 20:51:00|642.34|639.34|642.35|639.35|642.42|639.42|642.02|639.02|26
1608238270000|2020-12-17 20:51:10|642.42|639.42|643.79|640.79|643.79|640.79|641.95|638.95|27
1608238280000|2020-12-17 20:51:20|643.87|640.87|643.69|640.69|643.87|640.87|643.58|640.58|27
1608238290000|2020-12-17 20:51:30|643.74|640.74|643.93|640.93|643.95|640.95|643.73|640.73|28
1608238300000|2020-12-17 20:51:40|643.88|640.88|644.58|641.58|644.58|641.58|643.86|640.86|26
1608238310000|2020-12-17 20:51:50|644.59|641.59|644.55|641.55|644.6|641.6|644.08|641.08|27
1608238320000|2020-12-17 20:52:00|644.56|641.56|644.32|641.32|644.6|641.6|644.32|641.32|25
1608238330000|2020-12-17 20:52:10|644.3|641.3|643.93|640.93|644.31|641.31|643.52|640.52|31
1608238340000|2020-12-17 20:52:20|643.98|640.98|643.97|640.97|644.2|641.2|643.95|640.95|35
1608238350000|2020-12-17 20:52:30|644.06|641.06|643.56|640.56|644.07|641.07|643.56|640.56|35
1608238360000|2020-12-17 20:52:40|643.49|640.49|643.96|640.96|643.97|640.97|643.45|640.45|31
1608238370000|2020-12-17 20:52:50|643.95|640.95|644.08|641.08|644.09|641.09|643.9|640.9|22
1608238380000|2020-12-17 20:53:00|644.09|641.09|644.41|641.41|644.45|641.45|644.08|641.08|24
1608238390000|2020-12-17 20:53:10|644.4|641.4|644.11|641.11|644.4|641.4|644.04|641.04|29
1608238400000|2020-12-17 20:53:20|644.12|641.12|643.88|640.88|644.12|641.12|643.79|640.79|32
1608238410000|2020-12-17 20:53:30|643.93|640.93|644|641|644.06|641.06|643.89|640.89|29
1608238420000|2020-12-17 20:53:40|643.96|640.96|643.76|640.76|643.96|640.96|643.74|640.74|31
1608238430000|2020-12-17 20:53:50|643.78|640.78|643.79|640.79|643.81|640.81|643.57|640.57|27
1608238440000|2020-12-17 20:54:00|643.81|640.81|644.2|641.2|644.2|641.2|643.81|640.81|29
1608238450000|2020-12-17 20:54:10|644.22|641.22|644.39|641.39|644.42|641.42|644.19|641.19|26
1608238460000|2020-12-17 20:54:20|644.41|641.41|643.88|640.88|644.41|641.41|643.87|640.87|25
1608238470000|2020-12-17 20:54:30|643.87|640.87|644.29|641.29|644.31|641.31|643.85|640.85|30
1608238480000|2020-12-17 20:54:40|644.3|641.3|644.39|641.39|644.48|641.48|644.26|641.26|33
1608238490000|2020-12-17 20:54:50|644.4|641.4|644.42|641.42|644.42|641.42|644.3|641.3|23
1608238500000|2020-12-17 20:55:00|644.43|641.43|644.42|641.42|644.46|641.46|644.38|641.38|16
1608238510000|2020-12-17 20:55:10|644.45|641.45|644.47|641.47|644.47|641.47|644.4|641.4|21
1608238520000|2020-12-17 20:55:20|644.46|641.46|644.47|641.47|644.64|641.64|644.44|641.44|26
1608238530000|2020-12-17 20:55:30|644.46|641.46|644.27|641.27|644.52|641.52|644.22|641.22|31
1608238540000|2020-12-17 20:55:40|644.25|641.25|644.07|641.07|644.28|641.28|644.07|641.07|34
1608238550000|2020-12-17 20:55:50|643.96|640.96|643.37|640.37|643.97|640.97|643.37|640.37|35
1608238560000|2020-12-17 20:56:00|643.25|640.25|643.15|640.15|643.3|640.3|643.08|640.08|33
1608238570000|2020-12-17 20:56:10|643.18|640.18|643.25|640.25|643.52|640.52|643.18|640.18|30
1608238580000|2020-12-17 20:56:20|643.05|640.05|643.17|640.17|643.4|640.4|643.05|640.05|33
1608238590000|2020-12-17 20:56:30|643.14|640.14|642.1|639.1|643.14|640.14|642.1|639.1|34
1608238600000|2020-12-17 20:56:40|642.13|639.13|641.92|638.92|642.15|639.15|641.92|638.92|26
1608238610000|2020-12-17 20:56:50|641.91|638.91|642.06|639.06|642.18|639.18|641.87|638.87|27
1608238620000|2020-12-17 20:57:00|642.07|639.07|642.06|639.06|642.23|639.23|642.04|639.04|34
1608238630000|2020-12-17 20:57:10|642.07|639.07|641.68|638.68|642.07|639.07|641.63|638.63|25
1608238640000|2020-12-17 20:57:20|641.67|638.67|641.33|638.33|641.71|638.71|641.33|638.33|25
1608238650000|2020-12-17 20:57:30|641.32|638.32|641.81|638.81|641.81|638.81|641.3|638.3|30
1608238660000|2020-12-17 20:57:40|641.85|638.85|641.86|638.86|641.88|638.88|641.8|638.8|25
1608238670000|2020-12-17 20:57:50|641.84|638.84|641.73|638.73|641.96|638.96|641.71|638.71|34
1608238680000|2020-12-17 20:58:00|641.72|638.72|641.64|638.64|641.74|638.74|641.32|638.32|31
1608238690000|2020-12-17 20:58:10|641.67|638.67|641.91|638.91|641.91|638.91|641.59|638.59|25
1608238700000|2020-12-17 20:58:20|641.9|638.9|641.97|638.97|641.98|638.98|641.84|638.84|26
1608238710000|2020-12-17 20:58:30|641.99|638.99|641.85|638.85|642.01|639.01|641.71|638.71|22
1608238720000|2020-12-17 20:58:40|641.84|638.84|642.04|639.04|642.05|639.05|641.84|638.84|30
1608238730000|2020-12-17 20:58:50|642.03|639.03|642.16|639.16|642.2|639.2|642.03|639.03|15
1608238740000|2020-12-17 20:59:00|642.18|639.18|642.9|639.9|642.9|639.9|642.17|639.17|26
1608238750000|2020-12-17 20:59:10|642.87|639.87|643.08|640.08|643.16|640.16|642.65|639.65|29
1608238760000|2020-12-17 20:59:20|643.09|640.09|643.15|640.15|643.18|640.18|643.07|640.07|17
1608238770000|2020-12-17 20:59:30|643.03|640.03|643.04|640.04|643.04|640.04|642.72|639.72|28
1608238780000|2020-12-17 20:59:40|643.09|640.09|643.32|640.32|643.51|640.51|643.09|640.09|27
1608238790000|2020-12-17 20:59:50|643.31|640.31|643.94|640.94|644.01|641.01|643.27|640.27|34
1608238800000|2020-12-17 21:00:00|643.97|640.97|643.3|640.3|643.97|640.97|643.3|640.3|30
1608238810000|2020-12-17 21:00:10|643.26|640.26|643|640|643.28|640.28|642.83|639.83|32
1608238820000|2020-12-17 21:00:20|642.99|639.99|642.93|639.93|643.03|640.03|642.84|639.84|26
1608238830000|2020-12-17 21:00:30|642.94|639.94|642.96|639.96|642.97|639.97|642.93|639.93|16
1608238840000|2020-12-17 21:00:40|643.02|640.02|643.57|640.57|643.57|640.57|643.02|640.02|34
1608238850000|2020-12-17 21:00:50|643.55|640.55|644.56|641.56|644.56|641.56|643.37|640.37|31
1608238860000|2020-12-17 21:01:00|644.53|641.53|644.89|641.89|644.89|641.89|644.52|641.52|27
1608238870000|2020-12-17 21:01:10|644.9|641.9|644.72|641.72|644.93|641.93|644.49|641.49|31
1608238880000|2020-12-17 21:01:20|644.68|641.68|644.91|641.91|644.95|641.95|644.68|641.68|29
1608238890000|2020-12-17 21:01:30|644.89|641.89|644.59|641.59|644.94|641.94|644.57|641.57|28
1608238900000|2020-12-17 21:01:40|644.61|641.61|644.69|641.69|644.69|641.69|644.38|641.38|28
1608238910000|2020-12-17 21:01:50|644.68|641.68|644.83|641.83|644.95|641.95|644.67|641.67|29
1608238920000|2020-12-17 21:02:00|644.84|641.84|644.84|641.84|644.85|641.85|644.52|641.52|28
1608238930000|2020-12-17 21:02:10|644.87|641.87|644.62|641.62|644.87|641.87|644.55|641.55|31
1608238940000|2020-12-17 21:02:20|644.64|641.64|644.92|641.92|644.94|641.94|644.61|641.61|34
1608238950000|2020-12-17 21:02:30|644.9|641.9|644.83|641.83|644.98|641.98|644.72|641.72|30
1608238960000|2020-12-17 21:02:40|644.84|641.84|644.61|641.61|644.87|641.87|644.61|641.61|33
1608238970000|2020-12-17 21:02:50|644.62|641.62|644.84|641.84|644.85|641.85|644.61|641.61|24
1608238980000|2020-12-17 21:03:00|644.85|641.85|644.14|641.14|644.9|641.9|644.14|641.14|33
1608238990000|2020-12-17 21:03:10|644.16|641.16|643.83|640.83|644.17|641.17|643.83|640.83|28
1608239000000|2020-12-17 21:03:20|643.85|640.85|643.46|640.46|643.86|640.86|643.16|640.16|33
1608239010000|2020-12-17 21:03:30|643.45|640.45|643.39|640.39|643.62|640.62|643.39|640.39|28
1608239020000|2020-12-17 21:03:40|643.34|640.34|642.98|639.98|643.36|640.36|642.97|639.97|31
1608239030000|2020-12-17 21:03:50|642.96|639.96|642.51|639.51|642.96|639.96|642.51|639.51|26
1608239040000|2020-12-17 21:04:00|642.5|639.5|642.37|639.37|642.55|639.55|642.31|639.31|28
1608239050000|2020-12-17 21:04:10|642.33|639.33|642.75|639.75|642.8|639.8|642.33|639.33|32
1608239060000|2020-12-17 21:04:20|642.76|639.76|642.65|639.65|642.81|639.81|642.51|639.51|32
1608239070000|2020-12-17 21:04:30|642.67|639.67|642.78|639.78|642.9|639.9|642.6|639.6|26
1608239080000|2020-12-17 21:04:40|642.73|639.73|642.72|639.72|642.86|639.86|642.67|639.67|30
1608239090000|2020-12-17 21:04:50|642.7|639.7|642.47|639.47|642.7|639.7|642.46|639.46|24
1608239100000|2020-12-17 21:05:00|642.44|639.44|642.4|639.4|642.45|639.45|642.36|639.36|14
1608239110000|2020-12-17 21:05:10|642.42|639.42|642.44|639.44|642.58|639.58|642.37|639.37|27
1608239120000|2020-12-17 21:05:20|642.45|639.45|642.96|639.96|642.96|639.96|642.45|639.45|26
1608239130000|2020-12-17 21:05:30|643.02|640.02|643.03|640.03|643.31|640.31|642.89|639.89|31
1608239140000|2020-12-17 21:05:40|643.05|640.05|643.57|640.57|643.57|640.57|643.05|640.05|30
1608239150000|2020-12-17 21:05:50|643.58|640.58|643.68|640.68|643.69|640.69|643.49|640.49|25
1608239160000|2020-12-17 21:06:00|643.7|640.7|643.6|640.6|643.7|640.7|643.55|640.55|24
1608239170000|2020-12-17 21:06:10|643.61|640.61|643.13|640.13|643.73|640.73|643.12|640.12|33
1608239180000|2020-12-17 21:06:20|643.14|640.14|643.1|640.1|643.2|640.2|643|640|37
1608239190000|2020-12-17 21:06:30|642.89|639.89|642.75|639.75|642.91|639.91|642.7|639.7|31
1608239200000|2020-12-17 21:06:40|642.77|639.77|642.72|639.72|642.78|639.78|642.65|639.65|23
1608239210000|2020-12-17 21:06:50|642.73|639.73|642.59|639.59|642.74|639.74|642.54|639.54|26
1608239220000|2020-12-17 21:07:00|642.56|639.56|642.06|639.06|642.56|639.56|642.03|639.03|35
1608239230000|2020-12-17 21:07:10|642.08|639.08|641.59|638.59|642.13|639.13|641.55|638.55|35
1608239240000|2020-12-17 21:07:20|641.62|638.62|641.41|638.41|641.99|638.99|641.39|638.39|34
1608239250000|2020-12-17 21:07:30|641.54|638.54|640.64|637.64|641.54|638.54|640.64|637.64|29
1608239260000|2020-12-17 21:07:40|640.59|637.59|640.5|637.5|640.62|637.62|640.49|637.49|32
1608239270000|2020-12-17 21:07:50|640.44|637.44|640.02|637.02|640.44|637.44|640.02|637.02|32
1608239280000|2020-12-17 21:08:00|640.03|637.03|639.76|636.76|640.09|637.09|639.73|636.73|26
1608239290000|2020-12-17 21:08:10|639.77|636.77|640.29|637.29|640.36|637.36|639.77|636.77|32
1608239300000|2020-12-17 21:08:20|640.33|637.33|640.61|637.61|640.61|637.61|640.29|637.29|29
1608239310000|2020-12-17 21:08:30|640.62|637.62|640.64|637.64|640.71|637.71|640.51|637.51|28
1608239320000|2020-12-17 21:08:40|640.65|637.65|640.43|637.43|640.69|637.69|640.41|637.41|28
1608239330000|2020-12-17 21:08:50|640.42|637.42|640.4|637.4|640.45|637.45|640.14|637.14|27
1608239340000|2020-12-17 21:09:00|640.37|637.37|640.27|637.27|640.37|637.37|640.2|637.2|25
1608239350000|2020-12-17 21:09:10|640.24|637.24|640.3|637.3|640.32|637.32|640.19|637.19|27
1608239360000|2020-12-17 21:09:20|640.32|637.32|640.04|637.04|640.32|637.32|640.04|637.04|20
1608239370000|2020-12-17 21:09:30|640.03|637.03|639.9|636.9|640.05|637.05|639.9|636.9|21
1608239380000|2020-12-17 21:09:40|639.91|636.91|639.63|636.63|639.91|636.91|639.62|636.62|26
1608239390000|2020-12-17 21:09:50|639.57|636.57|639.06|636.06|639.57|636.57|638.86|635.86|24
1608239400000|2020-12-17 21:10:00|639.05|636.05|638.3|635.3|639.1|636.1|638.3|635.3|35
1608239410000|2020-12-17 21:10:10|638.31|635.31|638.25|635.25|638.37|635.37|638.07|635.07|30
1608239420000|2020-12-17 21:10:20|638.2|635.2|638.46|635.46|638.66|635.66|638.17|635.17|28
1608239430000|2020-12-17 21:10:30|638.44|635.44|638.51|635.51|638.56|635.56|638.4|635.4|30
1608239440000|2020-12-17 21:10:40|638.38|635.38|637.98|634.98|638.38|635.38|637.91|634.91|25
1608239450000|2020-12-17 21:10:50|637.99|634.99|637.71|634.71|638.03|635.03|637.71|634.71|27
1608239460000|2020-12-17 21:11:00|637.72|634.72|637.88|634.88|637.95|634.95|637.59|634.59|27
1608239470000|2020-12-17 21:11:10|637.95|634.95|638.38|635.38|638.51|635.51|637.95|634.95|37
1608239480000|2020-12-17 21:11:20|638.39|635.39|638.22|635.22|638.53|635.53|638.22|635.22|23
1608239490000|2020-12-17 21:11:30|638.21|635.21|638|635|638.21|635.21|637.81|634.81|30
1608239500000|2020-12-17 21:11:40|637.97|634.97|639.01|636.01|639.01|636.01|637.97|634.97|31
1608239510000|2020-12-17 21:11:50|639.02|636.02|639.08|636.08|639.36|636.36|639.02|636.02|35
1608239520000|2020-12-17 21:12:00|639.09|636.09|639.23|636.23|639.3|636.3|639.08|636.08|29
1608239530000|2020-12-17 21:12:10|639.18|636.18|638.45|635.45|639.2|636.2|638.44|635.44|34
1608239540000|2020-12-17 21:12:20|638.42|635.42|638.33|635.33|638.42|635.42|638.14|635.14|27
1608239550000|2020-12-17 21:12:30|638.32|635.32|637.51|634.51|638.32|635.32|637.47|634.47|29
1608239560000|2020-12-17 21:12:40|637.57|634.57|637.39|634.39|637.7|634.7|637.39|634.39|27
1608239570000|2020-12-17 21:12:50|637.37|634.37|637.7|634.7|637.7|634.7|637.32|634.32|31
1608239580000|2020-12-17 21:13:00|637.67|634.67|637.28|634.28|637.68|634.68|637.24|634.24|25
1608239590000|2020-12-17 21:13:10|637.27|634.27|638.03|635.03|638.03|635.03|637.26|634.26|31
1608239600000|2020-12-17 21:13:20|638.07|635.07|638.59|635.59|638.59|635.59|638.05|635.05|36
1608239610000|2020-12-17 21:13:30|638.61|635.61|638.85|635.85|638.85|635.85|638.6|635.6|32
1608239620000|2020-12-17 21:13:40|638.89|635.89|639.22|636.22|639.25|636.25|638.89|635.89|33
1608239630000|2020-12-17 21:13:50|639.11|636.11|639.73|636.73|639.73|636.73|639|636|33
1608239640000|2020-12-17 21:14:00|639.74|636.74|639.99|636.99|640.05|637.05|639.73|636.73|22
1608239650000|2020-12-17 21:14:10|640.01|637.01|640.73|637.73|640.73|637.73|640.01|637.01|24
1608239660000|2020-12-17 21:14:20|640.75|637.75|640.91|637.91|640.97|637.97|640.67|637.67|26
1608239670000|2020-12-17 21:14:30|640.92|637.92|640.82|637.82|640.92|637.92|640.76|637.76|23
1608239680000|2020-12-17 21:14:40|640.87|637.87|641.43|638.43|641.43|638.43|640.84|637.84|29
1608239690000|2020-12-17 21:14:50|641.42|638.42|641.1|638.1|641.44|638.44|641.1|638.1|27
1608239700000|2020-12-17 21:15:00|641.08|638.08|641.34|638.34|641.34|638.34|640.95|637.95|29
1608239710000|2020-12-17 21:15:10|641.33|638.33|641.37|638.37|641.39|638.39|641.19|638.19|27
1608239720000|2020-12-17 21:15:20|641.36|638.36|641.53|638.53|641.53|638.53|641.36|638.36|18
1608239730000|2020-12-17 21:15:30|641.55|638.55|641.41|638.41|641.56|638.56|641.38|638.38|24
1608239740000|2020-12-17 21:15:40|641.42|638.42|641.49|638.49|641.51|638.51|641.41|638.41|20
1608239750000|2020-12-17 21:15:50|641.47|638.47|641.65|638.65|641.66|638.66|641.27|638.27|27
1608239760000|2020-12-17 21:16:00|641.64|638.64|641.31|638.31|641.64|638.64|641.29|638.29|26
1608239770000|2020-12-17 21:16:10|641.28|638.28|641.16|638.16|641.34|638.34|641.16|638.16|23
1608239780000|2020-12-17 21:16:20|641.17|638.17|640.23|637.23|641.18|638.18|640.22|637.22|27
1608239790000|2020-12-17 21:16:30|640.22|637.22|640.1|637.1|640.23|637.23|640.05|637.05|22
1608239800000|2020-12-17 21:16:40|640.09|637.09|639.71|636.71|640.09|637.09|639.7|636.7|29
1608239810000|2020-12-17 21:16:50|639.7|636.7|639.81|636.81|639.84|636.84|639.68|636.68|25
1608239820000|2020-12-17 21:17:00|639.76|636.76|639.7|636.7|639.77|636.77|639.66|636.66|25
1608239830000|2020-12-17 21:17:10|639.71|636.71|639.37|636.37|639.71|636.71|639.37|636.37|22
1608239840000|2020-12-17 21:17:20|639.38|636.38|639.08|636.08|639.38|636.38|638.98|635.98|28
1608239850000|2020-12-17 21:17:30|639.06|636.06|638.86|635.86|639.06|636.06|638.83|635.83|23
1608239860000|2020-12-17 21:17:40|638.85|635.85|638.93|635.93|638.97|635.97|638.84|635.84|19
1608239870000|2020-12-17 21:17:50|639.03|636.03|638.99|635.99|639.03|636.03|638.97|635.97|23
1608239880000|2020-12-17 21:18:00|639|636|638.58|635.58|639|636|638.51|635.51|25
1608239890000|2020-12-17 21:18:10|638.31|635.31|638.19|635.19|638.33|635.33|638.17|635.17|14
1608239900000|2020-12-17 21:18:20|638.16|635.16|638.23|635.23|638.23|635.23|637.78|634.78|16
1608239910000|2020-12-17 21:18:30|638.33|635.33|638.29|635.29|638.67|635.67|638.27|635.27|35
1608239920000|2020-12-17 21:18:40|638.28|635.28|637.97|634.97|638.28|635.28|637.96|634.96|22
1608239930000|2020-12-17 21:18:50|637.94|634.94|637.85|634.85|637.94|634.94|637.81|634.81|25
1608239940000|2020-12-17 21:19:00|637.86|634.86|637.49|634.49|637.86|634.86|637.49|634.49|27
1608239950000|2020-12-17 21:19:10|637.51|634.51|637.77|634.77|637.83|634.83|637.41|634.41|32
1608239960000|2020-12-17 21:19:20|637.78|634.78|637.85|634.85|637.85|634.85|637.77|634.77|10
1608239970000|2020-12-17 21:19:30|637.83|634.83|637.76|634.76|637.84|634.84|637.76|634.76|17
1608239980000|2020-12-17 21:19:40|637.77|634.77|638.66|635.66|638.81|635.81|637.69|634.69|34
1608239990000|2020-12-17 21:19:50|638.6|635.6|638.82|635.82|638.83|635.83|638.33|635.33|30
1608240000000|2020-12-17 21:20:00|638.85|635.85|638.64|635.64|638.9|635.9|638.59|635.59|26
1608240010000|2020-12-17 21:20:10|638.62|635.62|638.33|635.33|638.62|635.62|638.31|635.31|24
1608240020000|2020-12-17 21:20:20|638.35|635.35|637.9|634.9|638.4|635.4|637.9|634.9|21
1608240030000|2020-12-17 21:20:30|637.84|634.84|637.93|634.93|637.99|634.99|637.8|634.8|22
1608240040000|2020-12-17 21:20:40|637.87|634.87|637.53|634.53|637.89|634.89|637.44|634.44|25
1608240050000|2020-12-17 21:20:50|637.44|634.44|636.59|633.59|637.96|634.96|636.59|633.59|14
1608240060000|2020-12-17 21:21:00|636.58|633.58|634.9|631.9|636.58|633.58|634.9|631.9|30
1608240070000|2020-12-17 21:21:10|634.96|631.96|634.75|631.75|635.15|632.15|634.61|631.61|37
1608240080000|2020-12-17 21:21:20|634.73|631.73|635.04|632.04|635.1|632.1|634.7|631.7|32
1608240090000|2020-12-17 21:21:30|635.05|632.05|634.66|631.66|635.23|632.23|634.66|631.66|30
1608240100000|2020-12-17 21:21:40|634.64|631.64|633.93|630.93|634.64|631.64|633.52|630.52|36
1608240110000|2020-12-17 21:21:50|633.99|630.99|632.58|629.58|634.44|631.44|632.58|629.58|32
1608240120000|2020-12-17 21:22:00|632.54|629.54|634.13|631.13|634.24|631.24|632.54|629.54|36
1608240130000|2020-12-17 21:22:10|634.14|631.14|634.71|631.71|634.71|631.71|633.94|630.94|35
1608240140000|2020-12-17 21:22:20|634.76|631.76|635.19|632.19|635.29|632.29|634.76|631.76|28
1608240150000|2020-12-17 21:22:30|635.22|632.22|634.71|631.71|635.36|632.36|634.17|631.17|35
1608240160000|2020-12-17 21:22:40|634.77|631.77|634.89|631.89|635.09|632.09|634.65|631.65|37
1608240170000|2020-12-17 21:22:50|634.82|631.82|634.11|631.11|634.89|631.89|634.11|631.11|31
1608240180000|2020-12-17 21:23:00|634.12|631.12|633.89|630.89|634.14|631.14|633.88|630.88|22
1608240190000|2020-12-17 21:23:10|633.96|630.96|634.29|631.29|634.36|631.36|633.89|630.89|32
1608240200000|2020-12-17 21:23:20|634.27|631.27|632.72|629.72|634.27|631.27|632.31|629.31|33
1608240210000|2020-12-17 21:23:30|632.71|629.71|632.69|629.69|632.71|629.71|632.46|629.46|31
1608240220000|2020-12-17 21:23:40|632.62|629.62|631.68|628.68|632.91|629.91|631.68|628.68|30
1608240230000|2020-12-17 21:23:50|631.67|628.67|631.62|628.62|631.68|628.68|630.45|627.45|34
1608240240000|2020-12-17 21:24:00|631.61|628.61|629.83|626.83|631.61|628.61|629.64|626.64|32
1608240250000|2020-12-17 21:24:10|629.79|626.79|629.81|626.81|629.92|626.92|629.62|626.62|34
1608240260000|2020-12-17 21:24:20|629.84|626.84|630.28|627.28|630.39|627.39|629.84|626.84|35
1608240270000|2020-12-17 21:24:30|630.31|627.31|630.17|627.17|630.33|627.33|630.01|627.01|25
1608240280000|2020-12-17 21:24:40|630.16|627.16|629.55|626.55|630.21|627.21|629.55|626.55|26
1608240290000|2020-12-17 21:24:50|629.53|626.53|629.99|626.99|630.03|627.03|629.51|626.51|35
1608240300000|2020-12-17 21:25:00|629.97|626.97|629.49|626.49|630.05|627.05|629.46|626.46|31
1608240310000|2020-12-17 21:25:10|629.52|626.52|629.93|626.93|629.93|626.93|629.5|626.5|33
1608240320000|2020-12-17 21:25:20|629.95|626.95|630.09|627.09|630.13|627.13|629.95|626.95|25
1608240330000|2020-12-17 21:25:30|630.1|627.1|630.66|627.66|630.66|627.66|630.03|627.03|28
1608240340000|2020-12-17 21:25:40|630.64|627.64|630.55|627.55|630.8|627.8|630.51|627.51|33
1608240350000|2020-12-17 21:25:50|630.52|627.52|630.37|627.37|630.52|627.52|630.23|627.23|27
1608240360000|2020-12-17 21:26:00|630.38|627.38|630.64|627.64|630.71|627.71|630.36|627.36|25
1608240370000|2020-12-17 21:26:10|630.61|627.61|630.49|627.49|630.79|627.79|630.49|627.49|24
1608240380000|2020-12-17 21:26:20|630.48|627.48|631.04|628.04|631.11|628.11|630.47|627.47|27
1608240390000|2020-12-17 21:26:30|631.03|628.03|631.11|628.11|631.22|628.22|630.99|627.99|32
1608240400000|2020-12-17 21:26:40|631.13|628.13|631.3|628.3|631.3|628.3|631.12|628.12|29
1608240410000|2020-12-17 21:26:50|631.29|628.29|632.38|629.38|632.71|629.71|631.29|628.29|32
1608240420000|2020-12-17 21:27:00|632.4|629.4|632.68|629.68|632.68|629.68|632.33|629.33|35
1608240430000|2020-12-17 21:27:10|632.65|629.65|633.87|630.87|633.88|630.88|632.58|629.58|23
1608240440000|2020-12-17 21:27:20|633.88|630.88|633.86|630.86|633.95|630.95|633.86|630.86|26
1608240450000|2020-12-17 21:27:30|633.85|630.85|634|631|634|631|633.72|630.72|28
1608240460000|2020-12-17 21:27:40|633.99|630.99|633.49|630.49|634.04|631.04|633.48|630.48|31
1608240470000|2020-12-17 21:27:50|633.48|630.48|633.66|630.66|633.66|630.66|633.39|630.39|32
1608240480000|2020-12-17 21:28:00|633.67|630.67|633.71|630.71|633.8|630.8|633.66|630.66|23
1608240490000|2020-12-17 21:28:10|633.72|630.72|634.08|631.08|634.14|631.14|633.72|630.72|29
1608240500000|2020-12-17 21:28:20|634.06|631.06|633|630|634.06|631.06|633|630|32
1608240510000|2020-12-17 21:28:30|632.97|629.97|632.95|629.95|633.04|630.04|632.66|629.66|30
1608240520000|2020-12-17 21:28:40|632.97|629.97|632.77|629.77|632.98|629.98|632.76|629.76|29
1608240530000|2020-12-17 21:28:50|632.76|629.76|632.47|629.47|632.76|629.76|632.44|629.44|26
1608240540000|2020-12-17 21:29:00|632.44|629.44|632.67|629.67|632.74|629.74|632.41|629.41|22
1608240550000|2020-12-17 21:29:10|632.64|629.64|632.51|629.51|632.66|629.66|632.51|629.51|18
1608240560000|2020-12-17 21:29:20|632.52|629.52|633.02|630.02|633.02|630.02|632.5|629.5|20
1608240570000|2020-12-17 21:29:30|633.03|630.03|633.11|630.11|633.16|630.16|633.03|630.03|20
1608240580000|2020-12-17 21:29:40|633.1|630.1|633.25|630.25|633.25|630.25|633.1|630.1|19
1608240590000|2020-12-17 21:29:50|633.28|630.28|633.13|630.13|633.29|630.29|632.98|629.98|25
1608240600000|2020-12-17 21:30:00|633.09|630.09|633.23|630.23|633.26|630.26|633.09|630.09|10
1608240610000|2020-12-17 21:30:10|633.24|630.24|632.79|629.79|633.24|630.24|632.65|629.65|29
1608240620000|2020-12-17 21:30:20|632.8|629.8|632.69|629.69|632.82|629.82|632.61|629.61|27
1608240630000|2020-12-17 21:30:30|632.4|629.4|632.47|629.47|632.64|629.64|632.34|629.34|31
1608240640000|2020-12-17 21:30:40|632.48|629.48|632.24|629.24|632.64|629.64|632.24|629.24|31
1608240650000|2020-12-17 21:30:50|631.96|628.96|631.31|628.31|632.01|629.01|631.31|628.31|29
1608240660000|2020-12-17 21:31:00|631.33|628.33|630.53|627.53|631.33|628.33|630.37|627.37|30
1608240670000|2020-12-17 21:31:10|630.5|627.5|629.86|626.86|630.5|627.5|629.68|626.68|32
1608240680000|2020-12-17 21:31:20|629.54|626.54|629.99|626.99|630.07|627.07|629.36|626.36|32
1608240690000|2020-12-17 21:31:30|629.97|626.97|630.07|627.07|630.08|627.08|629.61|626.61|33
1608240700000|2020-12-17 21:31:40|629.9|626.9|630.36|627.36|630.38|627.38|629.9|626.9|32
1608240710000|2020-12-17 21:31:50|630.32|627.32|630.5|627.5|630.81|627.81|630.32|627.32|34
1608240720000|2020-12-17 21:32:00|630.62|627.62|631.48|628.48|631.51|628.51|630.62|627.62|34
1608240730000|2020-12-17 21:32:10|631.47|628.47|631.44|628.44|631.67|628.67|631.28|628.28|33
1608240740000|2020-12-17 21:32:20|631.42|628.42|632.45|629.45|632.54|629.54|631.31|628.31|36
1608240750000|2020-12-17 21:32:30|632.46|629.46|632.95|629.95|632.95|629.95|632.46|629.46|26
1608240760000|2020-12-17 21:32:40|633|630|633.05|630.05|633.22|630.22|632.98|629.98|26
1608240770000|2020-12-17 21:32:50|633.21|630.21|633.3|630.3|633.48|630.48|633.09|630.09|27
1608240780000|2020-12-17 21:33:00|633.34|630.34|634.21|631.21|634.47|631.47|633.29|630.29|25
1608240790000|2020-12-17 21:33:10|634.16|631.16|634.73|631.73|634.73|631.73|634.07|631.07|31
1608240800000|2020-12-17 21:33:20|634.76|631.76|635.3|632.3|635.48|632.48|634.73|631.73|30
1608240810000|2020-12-17 21:33:30|635.29|632.29|635.17|632.17|635.44|632.44|635.15|632.15|31
1608240820000|2020-12-17 21:33:40|635.21|632.21|635.78|632.78|635.78|632.78|635.21|632.21|28
1608240830000|2020-12-17 21:33:50|635.85|632.85|635.52|632.52|635.85|632.85|635.47|632.47|28
1608240840000|2020-12-17 21:34:00|635.54|632.54|636.06|633.06|636.12|633.12|635.49|632.49|32
1608240850000|2020-12-17 21:34:10|635.98|632.98|635.69|632.69|636.25|633.25|635.67|632.67|25
1608240860000|2020-12-17 21:34:20|635.79|632.79|637|634|637.01|634.01|635.79|632.79|23
1608240870000|2020-12-17 21:34:30|636.93|633.93|636.52|633.52|637.03|634.03|636.52|633.52|31
1608240880000|2020-12-17 21:34:40|636.46|633.46|636.61|633.61|636.69|633.69|636.34|633.34|30
1608240890000|2020-12-17 21:34:50|636.6|633.6|636.72|633.72|636.76|633.76|636.55|633.55|22
1608240900000|2020-12-17 21:35:00|636.73|633.73|636.68|633.68|636.75|633.75|636.63|633.63|20
1608240910000|2020-12-17 21:35:10|636.66|633.66|636.52|633.52|636.7|633.7|636.49|633.49|13
1608240920000|2020-12-17 21:35:20|636.53|633.53|636.25|633.25|636.53|633.53|636.12|633.12|28
1608240930000|2020-12-17 21:35:30|636.26|633.26|636.1|633.1|636.26|633.26|636.08|633.08|22
1608240940000|2020-12-17 21:35:40|636.09|633.09|635.94|632.94|636.11|633.11|635.93|632.93|20
1608240950000|2020-12-17 21:35:50|635.93|632.93|635.52|632.52|635.93|632.93|635.52|632.52|28
1608240960000|2020-12-17 21:36:00|635.51|632.51|635.56|632.56|635.59|632.59|635.42|632.42|31
1608240970000|2020-12-17 21:36:10|635.54|632.54|636.11|633.11|636.11|633.11|635.43|632.43|32
1608240980000|2020-12-17 21:36:20|636.14|633.14|636.75|633.75|636.86|633.86|636.14|633.14|32
1608240990000|2020-12-17 21:36:30|636.74|633.74|636.85|633.85|636.88|633.88|636.63|633.63|30
1608241000000|2020-12-17 21:36:40|636.83|633.83|636.98|633.98|636.98|633.98|636.83|633.83|20
1608241010000|2020-12-17 21:36:50|636.97|633.97|637.19|634.19|637.22|634.22|636.96|633.96|25
1608241020000|2020-12-17 21:37:00|637.17|634.17|638.11|635.11|638.24|635.24|637.09|634.09|36
1608241030000|2020-12-17 21:37:10|638.26|635.26|638.71|635.71|638.78|635.78|638.26|635.26|31
1608241040000|2020-12-17 21:37:20|638.7|635.7|638.57|635.57|638.71|635.71|638.55|635.55|30
1608241050000|2020-12-17 21:37:30|638.56|635.56|638.21|635.21|638.57|635.57|638.15|635.15|23
1608241060000|2020-12-17 21:37:40|638.22|635.22|638.4|635.4|638.66|635.66|638.22|635.22|32
1608241070000|2020-12-17 21:37:50|638.39|635.39|638.27|635.27|638.39|635.39|638.26|635.26|27
1608241080000|2020-12-17 21:38:00|638.22|635.22|638.19|635.19|638.22|635.22|638.08|635.08|27
1608241090000|2020-12-17 21:38:10|638.2|635.2|638.45|635.45|638.45|635.45|638.17|635.17|26
1608241100000|2020-12-17 21:38:20|638.39|635.39|638.14|635.14|638.42|635.42|638.14|635.14|26
1608241110000|2020-12-17 21:38:30|638.13|635.13|638.37|635.37|638.41|635.41|638.11|635.11|24
1608241120000|2020-12-17 21:38:40|638.43|635.43|638.42|635.42|638.52|635.52|638.41|635.41|25
1608241130000|2020-12-17 21:38:50|638.39|635.39|638.68|635.68|638.68|635.68|638.34|635.34|28
1608241140000|2020-12-17 21:39:00|638.66|635.66|638.77|635.77|638.87|635.87|638.66|635.66|21
1608241150000|2020-12-17 21:39:10|638.78|635.78|638.47|635.47|638.85|635.85|638.44|635.44|28
1608241160000|2020-12-17 21:39:20|638.49|635.49|638.66|635.66|638.66|635.66|638.47|635.47|28
1608241170000|2020-12-17 21:39:30|638.62|635.62|638.04|635.04|638.63|635.63|638.03|635.03|18
1608241180000|2020-12-17 21:39:40|638.05|635.05|638.65|635.65|638.74|635.74|638.04|635.04|28
1608241190000|2020-12-17 21:39:50|638.7|635.7|639.22|636.22|639.22|636.22|638.7|635.7|21
1608241200000|2020-12-17 21:40:00|639.19|636.19|639.28|636.28|639.36|636.36|639.19|636.19|27
1608241210000|2020-12-17 21:40:10|639.27|636.27|638.76|635.76|639.31|636.31|638.76|635.76|30
1608241220000|2020-12-17 21:40:20|638.73|635.73|638.68|635.68|638.74|635.74|638.57|635.57|27
1608241230000|2020-12-17 21:40:30|638.69|635.69|638.66|635.66|638.69|635.69|638.48|635.48|22
1608241240000|2020-12-17 21:40:40|638.64|635.64|638.64|635.64|638.67|635.67|638.6|635.6|27
1608241250000|2020-12-17 21:40:50|638.65|635.65|638.42|635.42|638.66|635.66|638.42|635.42|26
1608241260000|2020-12-17 21:41:00|638.43|635.43|637.36|634.36|638.43|635.43|637.36|634.36|29
1608241270000|2020-12-17 21:41:10|637.38|634.38|636.82|633.82|637.38|634.38|636.76|633.76|30
1608241280000|2020-12-17 21:41:20|636.77|633.77|636.63|633.63|636.97|633.97|636.59|633.59|32
1608241290000|2020-12-17 21:41:30|636.69|633.69|636.58|633.58|637.18|634.18|636.58|633.58|36
1608241300000|2020-12-17 21:41:40|636.52|633.52|636.66|633.66|636.73|633.73|636.31|633.31|30
1608241310000|2020-12-17 21:41:50|636.65|633.65|637.94|634.94|637.94|634.94|636.52|633.52|32
1608241320000|2020-12-17 21:42:00|637.92|634.92|638.38|635.38|638.38|635.38|637.85|634.85|35
1608241330000|2020-12-17 21:42:10|638.4|635.4|638.31|635.31|638.4|635.4|638.25|635.25|21
1608241340000|2020-12-17 21:42:20|638.25|635.25|638.92|635.92|638.99|635.99|638.25|635.25|28
1608241350000|2020-12-17 21:42:30|638.9|635.9|639.1|636.1|639.16|636.16|638.9|635.9|34
1608241360000|2020-12-17 21:42:40|639.11|636.11|639.13|636.13|639.17|636.17|639.06|636.06|23
1608241370000|2020-12-17 21:42:50|639.1|636.1|638.47|635.47|639.1|636.1|638.47|635.47|25
1608241380000|2020-12-17 21:43:00|638.45|635.45|638.21|635.21|638.45|635.45|638.21|635.21|28
1608241390000|2020-12-17 21:43:10|638.22|635.22|638.67|635.67|638.69|635.69|638.2|635.2|28
1608241400000|2020-12-17 21:43:20|638.68|635.68|638.65|635.65|638.68|635.68|638.54|635.54|25
1608241410000|2020-12-17 21:43:30|638.62|635.62|638.66|635.66|638.67|635.67|638.43|635.43|23
1608241420000|2020-12-17 21:43:40|638.65|635.65|638.83|635.83|638.83|635.83|638.63|635.63|18
1608241430000|2020-12-17 21:43:50|638.81|635.81|638.97|635.97|639.01|636.01|638.81|635.81|22
1608241440000|2020-12-17 21:44:00|639|636|638.99|635.99|639.14|636.14|638.85|635.85|26
1608241450000|2020-12-17 21:44:10|638.96|635.96|639.95|636.95|639.95|636.95|638.88|635.88|33
1608241460000|2020-12-17 21:44:20|639.91|636.91|639.81|636.81|639.91|636.91|639.59|636.59|31
1608241470000|2020-12-17 21:44:30|639.84|636.84|640.43|637.43|640.44|637.44|639.84|636.84|25
1608241480000|2020-12-17 21:44:40|640.44|637.44|640.44|637.44|640.53|637.53|640.37|637.37|26
1608241490000|2020-12-17 21:44:50|640.47|637.47|640.14|637.14|640.52|637.52|640.12|637.12|26
1608241500000|2020-12-17 21:45:00|640.17|637.17|640.01|637.01|640.34|637.34|639.97|636.97|35
1608241510000|2020-12-17 21:45:10|640.03|637.03|640.01|637.01|640.23|637.23|639.99|636.99|32
1608241520000|2020-12-17 21:45:20|640.1|637.1|640.23|637.23|640.3|637.3|640.05|637.05|30
1608241530000|2020-12-17 21:45:30|640.22|637.22|640.28|637.28|640.28|637.28|640.05|637.05|30
1608241540000|2020-12-17 21:45:40|640.33|637.33|640.2|637.2|640.33|637.33|640.12|637.12|30
1608241550000|2020-12-17 21:45:50|640.22|637.22|640.31|637.31|640.4|637.4|640.18|637.18|32
1608241560000|2020-12-17 21:46:00|640.32|637.32|640.17|637.17|640.32|637.32|640.16|637.16|12
1608241570000|2020-12-17 21:46:10|640.18|637.18|640.14|637.14|640.21|637.21|640.14|637.14|15
1608241580000|2020-12-17 21:46:20|640.13|637.13|639.6|636.6|640.15|637.15|639.6|636.6|23
1608241590000|2020-12-17 21:46:30|639.65|636.65|639.06|636.06|639.65|636.65|639.06|636.06|33
1608241600000|2020-12-17 21:46:40|639.08|636.08|639.31|636.31|639.42|636.42|639.06|636.06|34
1608241610000|2020-12-17 21:46:50|639.33|636.33|639.17|636.17|639.34|636.34|639.15|636.15|27
1608241620000|2020-12-17 21:47:00|639.18|636.18|639.95|636.95|639.96|636.96|639.16|636.16|28
1608241630000|2020-12-17 21:47:10|639.81|636.81|640.11|637.11|640.11|637.11|639.73|636.73|30
1608241640000|2020-12-17 21:47:20|640.1|637.1|640.15|637.15|640.19|637.19|640.1|637.1|26
1608241650000|2020-12-17 21:47:30|640.14|637.14|640.1|637.1|640.14|637.14|640.1|637.1|16
1608241660000|2020-12-17 21:47:40|640.11|637.11|639.72|636.72|640.15|637.15|639.71|636.71|21
1608241670000|2020-12-17 21:47:50|639.74|636.74|639.54|636.54|639.76|636.76|639.54|636.54|25
1608241680000|2020-12-17 21:48:00|639.56|636.56|639.57|636.57|639.57|636.57|639.53|636.53|11
1608241690000|2020-12-17 21:48:10|639.59|636.59|639.41|636.41|639.59|636.59|639.37|636.37|29
1608241700000|2020-12-17 21:48:20|639.4|636.4|639.08|636.08|639.41|636.41|639.07|636.07|22
1608241710000|2020-12-17 21:48:30|639.07|636.07|639.09|636.09|639.1|636.1|639.05|636.05|9
1608241720000|2020-12-17 21:48:40|639.1|636.1|639.02|636.02|639.1|636.1|639.02|636.02|19
1608241730000|2020-12-17 21:48:50|639.05|636.05|638.71|635.71|639.05|636.05|638.71|635.71|21
1608241740000|2020-12-17 21:49:00|638.72|635.72|638.61|635.61|638.73|635.73|638.54|635.54|29
1608241750000|2020-12-17 21:49:10|638.66|635.66|638.7|635.7|638.83|635.83|638.6|635.6|33
1608241760000|2020-12-17 21:49:20|638.71|635.71|639.15|636.15|639.15|636.15|638.69|635.69|24
1608241770000|2020-12-17 21:49:30|639.13|636.13|639.02|636.02|639.18|636.18|638.85|635.85|26
1608241780000|2020-12-17 21:49:40|638.95|635.95|639.07|636.07|639.07|636.07|638.91|635.91|24
1608241790000|2020-12-17 21:49:50|639.08|636.08|639.75|636.75|639.78|636.78|639.08|636.08|23
1608241800000|2020-12-17 21:50:00|639.78|636.78|639.96|636.96|639.97|636.97|639.74|636.74|31
1608241810000|2020-12-17 21:50:10|639.97|636.97|640.3|637.3|640.3|637.3|639.87|636.87|29
1608241820000|2020-12-17 21:50:20|640.35|637.35|640.39|637.39|640.51|637.51|640.35|637.35|8
1608241830000|2020-12-17 21:50:30|640.25|637.25|640.22|637.22|640.25|637.25|640.07|637.07|28
1608241840000|2020-12-17 21:50:40|640.23|637.23|640.38|637.38|640.41|637.41|640.23|637.23|18
1608241850000|2020-12-17 21:50:50|640.39|637.39|640.36|637.36|640.42|637.42|640.34|637.34|24
1608241860000|2020-12-17 21:51:00|640.34|637.34|640.28|637.28|640.34|637.34|640.26|637.26|23
1608241870000|2020-12-17 21:51:10|640.27|637.27|640.51|637.51|640.51|637.51|640.26|637.26|25
1608241880000|2020-12-17 21:51:20|640.47|637.47|640.99|637.99|640.99|637.99|640.47|637.47|31
1608241890000|2020-12-17 21:51:30|641|638|641.01|638.01|641.06|638.06|640.92|637.92|29
1608241900000|2020-12-17 21:51:40|641|638|641|638|641.08|638.08|640.95|637.95|29
1608241910000|2020-12-17 21:51:50|640.99|637.99|640.73|637.73|640.99|637.99|640.59|637.59|31
1608241920000|2020-12-17 21:52:00|640.72|637.72|640.71|637.71|640.73|637.73|640.68|637.68|21
1608241930000|2020-12-17 21:52:10|640.7|637.7|640.76|637.76|640.78|637.78|640.7|637.7|19
1608241940000|2020-12-17 21:52:20|640.77|637.77|640.79|637.79|640.84|637.84|640.77|637.77|12
1608241950000|2020-12-17 21:52:30|640.8|637.8|640.64|637.64|640.82|637.82|640.56|637.56|21
1608241960000|2020-12-17 21:52:40|640.66|637.66|640.46|637.46|640.66|637.66|640.35|637.35|16
1608241970000|2020-12-17 21:52:50|640.43|637.43|640.43|637.43|640.49|637.49|640.38|637.38|31
1608241980000|2020-12-17 21:53:00|640.44|637.44|640.44|637.44|640.46|637.46|640.37|637.37|22
1608241990000|2020-12-17 21:53:10|640.45|637.45|640.46|637.46|640.62|637.62|640.45|637.45|21
1608242000000|2020-12-17 21:53:20|640.45|637.45|640.69|637.69|640.69|637.69|640.44|637.44|24
1608242010000|2020-12-17 21:53:30|640.7|637.7|640.74|637.74|640.87|637.87|640.68|637.68|26
1608242020000|2020-12-17 21:53:40|640.73|637.73|640.63|637.63|640.76|637.76|640.62|637.62|26
1608242030000|2020-12-17 21:53:50|640.62|637.62|640.59|637.59|640.62|637.62|640.55|637.55|13
1608242040000|2020-12-17 21:54:00|640.6|637.6|640.46|637.46|640.6|637.6|640.36|637.36|23
1608242050000|2020-12-17 21:54:10|640.45|637.45|640.02|637.02|640.45|637.45|639.99|636.99|21
1608242060000|2020-12-17 21:54:20|640.01|637.01|639.98|636.98|640.01|637.01|639.89|636.89|14
1608242070000|2020-12-17 21:54:30|639.99|636.99|639.99|636.99|640.22|637.22|639.92|636.92|20
1608242080000|2020-12-17 21:54:40|639.98|636.98|639.56|636.56|639.99|636.99|639.55|636.55|26
1608242090000|2020-12-17 21:54:50|639.57|636.57|639.51|636.51|639.63|636.63|639.51|636.51|12
1608242100000|2020-12-17 21:55:00|639.53|636.53|639.53|636.53|639.57|636.57|639.47|636.47|22
1608242110000|2020-12-17 21:55:10|639.49|636.49|639.19|636.19|639.51|636.51|639.19|636.19|13
1608242120000|2020-12-17 21:55:20|639.13|636.13|639.21|636.21|639.21|636.21|638.95|635.95|24
1608242130000|2020-12-17 21:55:30|639.22|636.22|639.73|636.73|639.78|636.78|639.21|636.21|28
1608242140000|2020-12-17 21:55:40|639.74|636.74|640.31|637.31|640.38|637.38|639.73|636.73|25
1608242150000|2020-12-17 21:55:50|640.21|637.21|640.75|637.75|640.77|637.77|640.21|637.21|27
1608242160000|2020-12-17 21:56:00|640.76|637.76|640.86|637.86|640.91|637.91|640.73|637.73|24
1608242170000|2020-12-17 21:56:10|640.84|637.84|640.86|637.86|640.88|637.88|640.82|637.82|9
1608242180000|2020-12-17 21:56:20|640.87|637.87|641.87|638.87|641.91|638.91|640.87|637.87|28
1608242190000|2020-12-17 21:56:30|641.89|638.89|642.15|639.15|642.2|639.2|641.85|638.85|23
1608242200000|2020-12-17 21:56:40|642.13|639.13|642.05|639.05|642.15|639.15|642.05|639.05|20
1608242210000|2020-12-17 21:56:50|642.07|639.07|642.27|639.27|642.28|639.28|642.05|639.05|22
1608242220000|2020-12-17 21:57:00|642.25|639.25|641.93|638.93|642.25|639.25|641.76|638.76|24
1608242230000|2020-12-17 21:57:10|641.94|638.94|642.04|639.04|642.07|639.07|641.94|638.94|20
1608242240000|2020-12-17 21:57:20|642.03|639.03|642.05|639.05|642.13|639.13|642.03|639.03|15
1608242250000|2020-12-17 21:57:30|642.07|639.07|642.14|639.14|642.15|639.15|642.01|639.01|19
1608242260000|2020-12-17 21:57:40|642.09|639.09|642.49|639.49|642.61|639.61|642.09|639.09|31
1608242270000|2020-12-17 21:57:50|642.52|639.52|642.56|639.56|642.56|639.56|642.46|639.46|16
1608242280000|2020-12-17 21:58:00|642.54|639.54|642.69|639.69|642.69|639.69|642.53|639.53|18
1608242290000|2020-12-17 21:58:10|642.7|639.7|642.85|639.85|642.97|639.97|642.7|639.7|15
1608242300000|2020-12-17 21:58:20|642.86|639.86|642.85|639.85|642.87|639.87|642.85|639.85|10
1608242310000|2020-12-17 21:58:30|642.86|639.86|642.82|639.82|642.87|639.87|642.82|639.82|8
1608242320000|2020-12-17 21:58:40|642.84|639.84|642.75|639.75|642.84|639.84|642.72|639.72|18
1608242330000|2020-12-17 21:58:50|642.81|639.81|642.8|639.8|642.81|639.81|642.8|639.8|2
1608242340000|2020-12-17 21:59:00|642.79|639.79|642.78|639.78|642.79|639.79|642.78|639.78|2
1608242350000|2020-12-17 21:59:10|642.77|639.77|642.56|639.56|642.77|639.77|642.56|639.56|16
1608242360000|2020-12-17 21:59:20|642.55|639.55|642.54|639.54|642.55|639.55|642.54|639.54|2
1608242370000|2020-12-17 21:59:30|642.55|639.55|642.54|639.54|642.55|639.55|642.54|639.54|6
1608242380000|2020-12-17 21:59:40|642.55|639.55|642.69|639.69|642.69|639.69|642.54|639.54|17
1608242390000|2020-12-17 21:59:50|642.7|639.7|642.48|639.48|642.7|639.7|642.48|639.48|18
1608242400000|2020-12-17 22:00:00|642.47|639.47|642.46|639.46|642.5|639.5|642.42|639.42|22
1608242410000|2020-12-17 22:00:10|642.45|639.45|642.43|639.43|642.46|639.46|642.42|639.42|11
1608242420000|2020-12-17 22:00:20|642.42|639.42|642.32|639.32|642.42|639.42|642.31|639.31|11
1608242430000|2020-12-17 22:00:30|642.31|639.31|642.31|639.31|642.31|639.31|642.28|639.28|5
1608242440000|2020-12-17 22:00:40|642.33|639.33|642.28|639.28|642.33|639.33|642.28|639.28|6
1608242460000|2020-12-17 22:01:00|642.27|639.27|642.29|639.29|642.3|639.3|642.27|639.27|12
1608242470000|2020-12-17 22:01:10|642.3|639.3|642.35|639.35|642.35|639.35|642.3|639.3|22
1608242480000|2020-12-17 22:01:20|642.33|639.33|642.42|639.42|642.42|639.42|642.33|639.33|4
1608242490000|2020-12-17 22:01:30|642.43|639.43|642.46|639.46|642.46|639.46|642.42|639.42|10
1608242500000|2020-12-17 22:01:40|642.44|639.44|642.46|639.46|642.47|639.47|642.43|639.43|17
1608242510000|2020-12-17 22:01:50|642.47|639.47|642.5|639.5|642.51|639.51|642.46|639.46|13
1608242520000|2020-12-17 22:02:00|642.51|639.51|642.56|639.56|642.56|639.56|642.51|639.51|4
1608242530000|2020-12-17 22:02:10|642.57|639.57|643.32|640.32|643.32|640.32|642.57|639.57|19
1608242540000|2020-12-17 22:02:20|643.33|640.33|643.56|640.56|643.65|640.65|643.33|640.33|29
1608242550000|2020-12-17 22:02:30|643.62|640.62|643.82|640.82|643.84|640.84|643.62|640.62|23
1608242560000|2020-12-17 22:02:40|643.83|640.83|644.07|641.07|644.07|641.07|643.83|640.83|26
1608242570000|2020-12-17 22:02:50|644.02|641.02|644.06|641.06|644.07|641.07|643.98|640.98|18
1608242580000|2020-12-17 22:03:00|644.07|641.07|644.01|641.01|644.07|641.07|643.97|640.97|16
1608242590000|2020-12-17 22:03:10|644.03|641.03|644.05|641.05|644.09|641.09|644.03|641.03|13
1608242600000|2020-12-17 22:03:20|644.15|641.15|643.92|640.92|644.16|641.16|643.8|640.8|25
1608242610000|2020-12-17 22:03:30|643.87|640.87|643.78|640.78|643.87|640.87|643.78|640.78|16
1608242620000|2020-12-17 22:03:40|643.79|640.79|643.84|640.84|643.87|640.87|643.77|640.77|15
1608242630000|2020-12-17 22:03:50|643.85|640.85|643.81|640.81|643.85|640.85|643.76|640.76|16
1608242640000|2020-12-17 22:04:00|643.82|640.82|643.79|640.79|643.82|640.82|643.79|640.79|12
1608242650000|2020-12-17 22:04:10|643.78|640.78|643.91|640.91|643.91|640.91|643.78|640.78|16
1608242660000|2020-12-17 22:04:20|643.92|640.92|644.02|641.02|644.02|641.02|643.91|640.91|11
1608242670000|2020-12-17 22:04:30|644.03|641.03|644.19|641.19|644.19|641.19|644.03|641.03|15
1608242680000|2020-12-17 22:04:40|644.18|641.18|644.23|641.23|644.25|641.25|644.18|641.18|14
1608242690000|2020-12-17 22:04:50|644.21|641.21|644.21|641.21|644.21|641.21|644.18|641.18|4
1608242700000|2020-12-17 22:05:00|644.17|641.17|644.18|641.18|644.28|641.28|644.17|641.17|13
1608242710000|2020-12-17 22:05:10|644.19|641.19|644.17|641.17|644.19|641.19|644.15|641.15|16
1608242720000|2020-12-17 22:05:20|644.16|641.16|644.16|641.16|644.18|641.18|644.15|641.15|21
1608242730000|2020-12-17 22:05:30|644.17|641.17|644.11|641.11|644.17|641.17|644.1|641.1|9
1608242740000|2020-12-17 22:05:40|644.1|641.1|644.11|641.11|644.12|641.12|644.1|641.1|12
1608242750000|2020-12-17 22:05:50|644.1|641.1|644.13|641.13|644.13|641.13|644.1|641.1|10
1608242760000|2020-12-17 22:06:00|644.12|641.12|644.16|641.16|644.16|641.16|644.12|641.12|12
1608242770000|2020-12-17 22:06:10|644.15|641.15|644.31|641.31|644.36|641.36|644.15|641.15|24
1608242780000|2020-12-17 22:06:20|644.33|641.33|644.36|641.36|644.36|641.36|644.3|641.3|8
1608242790000|2020-12-17 22:06:30|644.37|641.37|644.53|641.53|644.53|641.53|644.36|641.36|12
1608242800000|2020-12-17 22:06:40|644.54|641.54|644.52|641.52|644.54|641.54|644.5|641.5|16
1608242810000|2020-12-17 22:06:50|644.53|641.53|644.78|641.78|644.79|641.79|644.51|641.51|12
1608242820000|2020-12-17 22:07:00|644.79|641.79|644.92|641.92|644.92|641.92|644.79|641.79|8
1608242830000|2020-12-17 22:07:10|644.93|641.93|644.9|641.9|644.93|641.93|644.89|641.89|10
1608242840000|2020-12-17 22:07:20|644.89|641.89|644.88|641.88|644.9|641.9|644.88|641.88|6
1608242850000|2020-12-17 22:07:30|644.87|641.87|644.9|641.9|644.9|641.9|644.87|641.87|4
1608242860000|2020-12-17 22:07:40|644.89|641.89|644.88|641.88|644.93|641.93|644.87|641.87|6
1608242870000|2020-12-17 22:07:50|644.85|641.85|644.73|641.73|644.85|641.85|644.73|641.73|12
1608242880000|2020-12-17 22:08:00|644.72|641.72|644.54|641.54|644.72|641.72|644.54|641.54|19
1608242890000|2020-12-17 22:08:10|644.55|641.55|644.47|641.47|644.55|641.55|644.46|641.46|19
1608242900000|2020-12-17 22:08:20|644.45|641.45|644.43|641.43|644.45|641.45|644.42|641.42|8
1608242910000|2020-12-17 22:08:30|644.36|641.36|644.35|641.35|644.36|641.36|644.35|641.35|2
1608242920000|2020-12-17 22:08:40|644.37|641.37|644.32|641.32|644.39|641.39|644.32|641.32|12
1608242930000|2020-12-17 22:08:50|644.31|641.31|644.31|641.31|644.32|641.32|644.29|641.29|12
1608242940000|2020-12-17 22:09:00|644.3|641.3|644.31|641.31|644.36|641.36|644.29|641.29|8
1608242950000|2020-12-17 22:09:10|644.3|641.3|644.18|641.18|644.3|641.3|644.17|641.17|12
1608242960000|2020-12-17 22:09:20|644.19|641.19|644.08|641.08|644.27|641.27|644.08|641.08|11
1608242970000|2020-12-17 22:09:30|643.95|640.95|643.76|640.76|643.97|640.97|643.76|640.76|7
1608242980000|2020-12-17 22:09:40|643.78|640.78|643.66|640.66|643.83|640.83|643.66|640.66|11
1608242990000|2020-12-17 22:09:50|643.64|640.64|643.69|640.69|643.69|640.69|643.64|640.64|10
1608243000000|2020-12-17 22:10:00|643.7|640.7|643.79|640.79|643.8|640.8|643.68|640.68|7
1608243010000|2020-12-17 22:10:10|643.8|640.8|643.76|640.76|643.8|640.8|643.75|640.75|4
1608243020000|2020-12-17 22:10:20|643.75|640.75|643.72|640.72|643.77|640.77|643.72|640.72|10
1608243030000|2020-12-17 22:10:30|643.74|640.74|643.74|640.74|643.74|640.74|643.73|640.73|7
1608243040000|2020-12-17 22:10:40|643.73|640.73|643.76|640.76|643.76|640.76|643.73|640.73|16
1608243050000|2020-12-17 22:10:50|643.75|640.75|643.8|640.8|643.8|640.8|643.73|640.73|18
1608243060000|2020-12-17 22:11:00|643.79|640.79|643.86|640.86|643.88|640.88|643.77|640.77|14
1608243070000|2020-12-17 22:11:10|643.87|640.87|643.85|640.85|643.9|640.9|643.85|640.85|10
1608243080000|2020-12-17 22:11:20|643.84|640.84|643.86|640.86|643.86|640.86|643.84|640.84|5
1608243090000|2020-12-17 22:11:30|643.87|640.87|643.87|640.87|643.92|640.92|643.87|640.87|5
1608243100000|2020-12-17 22:11:40|643.95|640.95|644.03|641.03|644.05|641.05|643.94|640.94|10
1608243110000|2020-12-17 22:11:50|644.04|641.04|644.05|641.05|644.05|641.05|644.04|641.04|2
1608243130000|2020-12-17 22:12:10|644.04|641.04|644.05|641.05|644.05|641.05|644.04|641.04|8
1608243140000|2020-12-17 22:12:20|644.11|641.11|644.11|641.11|644.11|641.11|644.11|641.11|1
1608243150000|2020-12-17 22:12:30|644.13|641.13|644.1|641.1|644.13|641.13|644.1|641.1|3
1608243160000|2020-12-17 22:12:40|644.11|641.11|644.16|641.16|644.18|641.18|644.11|641.11|9
1608243170000|2020-12-17 22:12:50|644.18|641.18|644.18|641.18|644.18|641.18|644.17|641.17|3
1608243180000|2020-12-17 22:13:00|644.19|641.19|644.23|641.23|644.23|641.23|644.19|641.19|8
1608243190000|2020-12-17 22:13:10|644.22|641.22|644.3|641.3|644.31|641.31|644.22|641.22|21
1608243200000|2020-12-17 22:13:20|644.31|641.31|644.29|641.29|644.31|641.31|644.29|641.29|13
1608243210000|2020-12-17 22:13:30|644.3|641.3|644.31|641.31|644.32|641.32|644.29|641.29|10
1608243220000|2020-12-17 22:13:40|644.33|641.33|644.36|641.36|644.37|641.37|644.33|641.33|7
1608243230000|2020-12-17 22:13:50|644.35|641.35|644.37|641.37|644.38|641.38|644.34|641.34|7
1608243240000|2020-12-17 22:14:00|644.36|641.36|644.35|641.35|644.36|641.36|644.34|641.34|4
1608243250000|2020-12-17 22:14:10|644.36|641.36|644.37|641.37|644.38|641.38|644.33|641.33|15
1608243260000|2020-12-17 22:14:20|644.36|641.36|644.05|641.05|644.37|641.37|644.05|641.05|22
1608243270000|2020-12-17 22:14:30|644.03|641.03|642.9|639.9|644.03|641.03|642.9|639.9|29
1608243280000|2020-12-17 22:14:40|642.92|639.92|642.59|639.59|642.97|639.97|642.59|639.59|15
1608243290000|2020-12-17 22:14:50|642.6|639.6|642.32|639.32|642.66|639.66|642.3|639.3|19
1608243300000|2020-12-17 22:15:00|642.33|639.33|642.4|639.4|642.48|639.48|642.31|639.31|25
1608243310000|2020-12-17 22:15:10|642.39|639.39|642.06|639.06|642.43|639.43|642.05|639.05|15
1608243320000|2020-12-17 22:15:20|642.08|639.08|642.13|639.13|642.13|639.13|642.01|639.01|21
1608243330000|2020-12-17 22:15:30|642.14|639.14|642.25|639.25|642.25|639.25|642.14|639.14|9
1608243340000|2020-12-17 22:15:40|642.28|639.28|642.42|639.42|642.47|639.47|642.28|639.28|17
1608243350000|2020-12-17 22:15:50|642.44|639.44|642.44|639.44|642.44|639.44|642.42|639.42|13
1608243360000|2020-12-17 22:16:00|642.43|639.43|642.63|639.63|642.63|639.63|642.43|639.43|20
1608243370000|2020-12-17 22:16:10|642.64|639.64|642.67|639.67|642.69|639.69|642.62|639.62|18
1608243380000|2020-12-17 22:16:20|642.66|639.66|642.83|639.83|642.83|639.83|642.65|639.65|21
1608243390000|2020-12-17 22:16:30|642.84|639.84|642.79|639.79|642.84|639.84|642.79|639.79|4
1608243400000|2020-12-17 22:16:40|642.8|639.8|642.82|639.82|642.84|639.84|642.78|639.78|18
1608243410000|2020-12-17 22:16:50|642.88|639.88|642.88|639.88|642.89|639.89|642.85|639.85|15
1608243420000|2020-12-17 22:17:00|642.87|639.87|643.27|640.27|643.28|640.28|642.87|639.87|28
1608243430000|2020-12-17 22:17:10|643.28|640.28|643.54|640.54|643.54|640.54|643.28|640.28|25
1608243440000|2020-12-17 22:17:20|643.55|640.55|643.84|640.84|643.84|640.84|643.55|640.55|22
1608243450000|2020-12-17 22:17:30|643.87|640.87|644.26|641.26|644.26|641.26|643.84|640.84|19
1608243460000|2020-12-17 22:17:40|644.4|641.4|644.47|641.47|644.47|641.47|644.34|641.34|14
1608243470000|2020-12-17 22:17:50|644.46|641.46|644.6|641.6|644.63|641.63|644.43|641.43|23
1608243480000|2020-12-17 22:18:00|644.63|641.63|645.15|642.15|645.15|642.15|644.57|641.57|22
1608243490000|2020-12-17 22:18:10|645.11|642.11|645.18|642.18|645.2|642.2|645.11|642.11|16
1608243500000|2020-12-17 22:18:20|645.19|642.19|645.33|642.33|645.33|642.33|645.19|642.19|22
1608243510000|2020-12-17 22:18:30|645.3|642.3|645.45|642.45|645.45|642.45|645.3|642.3|20
1608243520000|2020-12-17 22:18:40|645.44|642.44|645.58|642.58|645.59|642.59|645.38|642.38|18
1608243530000|2020-12-17 22:18:50|645.59|642.59|645.81|642.81|645.83|642.83|645.57|642.57|21
1608243540000|2020-12-17 22:19:00|645.83|642.83|646.07|643.07|646.08|643.08|645.81|642.81|28
1608243550000|2020-12-17 22:19:10|646.03|643.03|646.07|643.07|646.11|643.11|646.03|643.03|17
1608243560000|2020-12-17 22:19:20|646.05|643.05|646.11|643.11|646.12|643.12|646.04|643.04|10
1608243570000|2020-12-17 22:19:30|646.09|643.09|646.11|643.11|646.11|643.11|646.09|643.09|5
1608243580000|2020-12-17 22:19:40|646.12|643.12|646.18|643.18|646.21|643.21|646.12|643.12|14
1608243600000|2020-12-17 22:20:00|646.22|643.22|646.18|643.18|646.22|643.22|646.17|643.17|4
1608243610000|2020-12-17 22:20:10|646.19|643.19|646.18|643.18|646.19|643.19|646.15|643.15|17
1608243620000|2020-12-17 22:20:20|646.19|643.19|646.19|643.19|646.2|643.2|646.17|643.17|18
1608243630000|2020-12-17 22:20:30|646.17|643.17|646.16|643.16|646.19|643.19|646.16|643.16|18
1608243640000|2020-12-17 22:20:40|646.17|643.17|646.18|643.18|646.2|643.2|646.15|643.15|12
1608243650000|2020-12-17 22:20:50|646.17|643.17|646.17|643.17|646.19|643.19|646.15|643.15|12
1608243660000|2020-12-17 22:21:00|646.16|643.16|646.17|643.17|646.19|643.19|646.16|643.16|16
1608243670000|2020-12-17 22:21:10|646.19|643.19|646.25|643.25|646.25|643.25|646.17|643.17|14
1608243680000|2020-12-17 22:21:20|646.24|643.24|646.24|643.24|646.24|643.24|646.21|643.21|15
1608243690000|2020-12-17 22:21:30|646.23|643.23|646.36|643.36|646.36|643.36|646.22|643.22|14
1608243700000|2020-12-17 22:21:40|646.39|643.39|646.39|643.39|646.41|643.41|646.39|643.39|5
1608243710000|2020-12-17 22:21:50|646.49|643.49|646.53|643.53|646.56|643.56|646.44|643.44|11
1608243720000|2020-12-17 22:22:00|646.52|643.52|646.63|643.63|646.66|643.66|646.45|643.45|25
1608243730000|2020-12-17 22:22:10|646.64|643.64|646.65|643.65|646.69|643.69|646.63|643.63|25
1608243740000|2020-12-17 22:22:20|646.66|643.66|646.66|643.66|646.67|643.67|646.64|643.64|15
1608243750000|2020-12-17 22:22:30|646.65|643.65|646.65|643.65|646.69|643.69|646.65|643.65|23
1608243760000|2020-12-17 22:22:40|646.66|643.66|646.72|643.72|646.72|643.72|646.65|643.65|11
1608243770000|2020-12-17 22:22:50|646.71|643.71|646.69|643.69|646.74|643.74|646.69|643.69|19
1608243780000|2020-12-17 22:23:00|646.7|643.7|646.89|643.89|646.91|643.91|646.7|643.7|19
1608243790000|2020-12-17 22:23:10|646.9|643.9|646.97|643.97|647|644|646.9|643.9|15
1608243800000|2020-12-17 22:23:20|646.99|643.99|646.97|643.97|647.04|644.04|646.88|643.88|17
1608243810000|2020-12-17 22:23:30|647.01|644.01|647|644|647.02|644.02|646.99|643.99|13
1608243820000|2020-12-17 22:23:40|646.99|643.99|646.98|643.98|646.99|643.99|646.97|643.97|4
1608243830000|2020-12-17 22:23:50|646.96|643.96|647.01|644.01|647.01|644.01|646.96|643.96|3
1608243840000|2020-12-17 22:24:00|647|644|647|644|647|644|646.99|643.99|3
1608243850000|2020-12-17 22:24:10|647.01|644.01|647.01|644.01|647.02|644.02|647|644|4
1608243860000|2020-12-17 22:24:20|647|644|647.03|644.03|647.08|644.08|647|644|16
1608243870000|2020-12-17 22:24:30|647.05|644.05|646.96|643.96|647.05|644.05|646.94|643.94|16
1608243880000|2020-12-17 22:24:40|646.95|643.95|646.68|643.68|646.95|643.95|646.67|643.67|21
1608243890000|2020-12-17 22:24:50|646.69|643.69|646.52|643.52|646.7|643.7|646.47|643.47|21
1608243900000|2020-12-17 22:25:00|646.46|643.46|646.26|643.26|646.52|643.52|646.23|643.23|18
1608243910000|2020-12-17 22:25:10|646.27|643.27|645.58|642.58|646.27|643.27|645.58|642.58|13
1608243920000|2020-12-17 22:25:20|645.57|642.57|645.44|642.44|645.57|642.57|645.43|642.43|13
1608243930000|2020-12-17 22:25:30|645.43|642.43|645.39|642.39|645.44|642.44|645.39|642.39|8
1608243940000|2020-12-17 22:25:40|645.42|642.42|645.45|642.45|645.48|642.48|645.4|642.4|21
1608243950000|2020-12-17 22:25:50|645.47|642.47|645.55|642.55|645.55|642.55|645.47|642.47|11
1608243960000|2020-12-17 22:26:00|645.64|642.64|645.8|642.8|645.86|642.86|645.63|642.63|22
1608243970000|2020-12-17 22:26:10|645.81|642.81|645.94|642.94|645.96|642.96|645.8|642.8|22
1608243980000|2020-12-17 22:26:20|645.9|642.9|645.98|642.98|645.98|642.98|645.9|642.9|12
1608243990000|2020-12-17 22:26:30|645.99|642.99|645.99|642.99|646|643|645.97|642.97|7
1608244000000|2020-12-17 22:26:40|645.98|642.98|646.02|643.02|646.03|643.03|645.98|642.98|8
1608244010000|2020-12-17 22:26:50|646.04|643.04|646.15|643.15|646.17|643.17|646.03|643.03|10
1608244020000|2020-12-17 22:27:00|646.14|643.14|646.18|643.18|646.19|643.19|646.13|643.13|6
1608244030000|2020-12-17 22:27:10|646.19|643.19|646.2|643.2|646.2|643.2|646.18|643.18|4
1608244040000|2020-12-17 22:27:20|646.21|643.21|646.22|643.22|646.23|643.23|646.21|643.21|4
1608244050000|2020-12-17 22:27:30|646.24|643.24|646.22|643.22|646.24|643.24|646.22|643.22|2
1608244060000|2020-12-17 22:27:40|646.21|643.21|646.23|643.23|646.26|643.26|646.21|643.21|9
1608244070000|2020-12-17 22:27:50|646.22|643.22|646.26|643.26|646.28|643.28|646.2|643.2|14
1608244080000|2020-12-17 22:28:00|646.27|643.27|646.3|643.3|646.3|643.3|646.25|643.25|9
1608244090000|2020-12-17 22:28:10|646.29|643.29|646.33|643.33|646.33|643.33|646.27|643.27|7
1608244100000|2020-12-17 22:28:20|646.34|643.34|646.51|643.51|646.53|643.53|646.33|643.33|12
1608244110000|2020-12-17 22:28:30|646.53|643.53|646.61|643.61|646.61|643.61|646.53|643.53|5
1608244120000|2020-12-17 22:28:40|646.64|643.64|646.67|643.67|646.68|643.68|646.63|643.63|15
1608244130000|2020-12-17 22:28:50|646.66|643.66|646.67|643.67|646.68|643.68|646.66|643.66|9
1608244140000|2020-12-17 22:29:00|646.72|643.72|646.63|643.63|646.73|643.73|646.62|643.62|16
1608244150000|2020-12-17 22:29:10|646.64|643.64|646.58|643.58|646.64|643.64|646.58|643.58|19
1608244160000|2020-12-17 22:29:20|646.55|643.55|646.55|643.55|646.57|643.57|646.53|643.53|17
1608244170000|2020-12-17 22:29:30|646.56|643.56|646.51|643.51|646.57|643.57|646.49|643.49|11
1608244180000|2020-12-17 22:29:40|646.5|643.5|646.51|643.51|646.51|643.51|646.5|643.5|4
1608244190000|2020-12-17 22:29:50|646.52|643.52|646.54|643.54|646.54|643.54|646.52|643.52|3
1608244210000|2020-12-17 22:30:10|646.53|643.53|646.55|643.55|646.55|643.55|646.52|643.52|5
1608244220000|2020-12-17 22:30:20|646.56|643.56|646.56|643.56|646.56|643.56|646.55|643.55|3
1608244230000|2020-12-17 22:30:30|646.57|643.57|646.55|643.55|646.57|643.57|646.55|643.55|5
1608244240000|2020-12-17 22:30:40|646.56|643.56|646.56|643.56|646.57|643.57|646.54|643.54|16
1608244250000|2020-12-17 22:30:50|646.55|643.55|646.53|643.53|646.55|643.55|646.51|643.51|7
1608244260000|2020-12-17 22:31:00|646.51|643.51|646.51|643.51|646.57|643.57|646.51|643.51|12
1608244270000|2020-12-17 22:31:10|646.5|643.5|646.35|643.35|646.5|643.5|646.29|643.29|18
1608244280000|2020-12-17 22:31:20|646.34|643.34|645.94|642.94|646.34|643.34|645.92|642.92|30
1608244290000|2020-12-17 22:31:30|645.93|642.93|645.61|642.61|645.93|642.93|645.61|642.61|23
1608244300000|2020-12-17 22:31:40|645.6|642.6|644.46|641.46|645.61|642.61|644.46|641.46|31
1608244310000|2020-12-17 22:31:50|644.42|641.42|644.24|641.24|644.42|641.42|643.86|640.86|36
1608244320000|2020-12-17 22:32:00|644.25|641.25|644.46|641.46|644.54|641.54|644.25|641.25|29
1608244330000|2020-12-17 22:32:10|644.47|641.47|644.57|641.57|644.62|641.62|644.46|641.46|26
1608244340000|2020-12-17 22:32:20|644.56|641.56|644.92|641.92|644.92|641.92|644.56|641.56|23
1608244350000|2020-12-17 22:32:30|644.93|641.93|645.04|642.04|645.04|642.04|644.91|641.91|14
1608244360000|2020-12-17 22:32:40|645.06|642.06|645.02|642.02|645.1|642.1|645.01|642.01|18
1608244370000|2020-12-17 22:32:50|645.03|642.03|645.07|642.07|645.07|642.07|645.02|642.02|6
1608244380000|2020-12-17 22:33:00|645.08|642.08|645.07|642.07|645.08|642.08|645.07|642.07|2
1608244390000|2020-12-17 22:33:10|645.08|642.08|645.09|642.09|645.09|642.09|645.07|642.07|8
1608244400000|2020-12-17 22:33:20|645.08|642.08|645.09|642.09|645.09|642.09|645.08|642.08|2
1608244410000|2020-12-17 22:33:30|645.15|642.15|645.14|642.14|645.15|642.15|645.14|642.14|2
1608244420000|2020-12-17 22:33:40|645.25|642.25|645.22|642.22|645.25|642.25|645.22|642.22|3
1608244430000|2020-12-17 22:33:50|645.26|642.26|645.25|642.25|645.26|642.26|645.23|642.23|10
1608244440000|2020-12-17 22:34:00|645.26|642.26|645.24|642.24|645.26|642.26|645.23|642.23|9
1608244450000|2020-12-17 22:34:10|645.23|642.23|645.23|642.23|645.23|642.23|645.23|642.23|1
1608244460000|2020-12-17 22:34:20|645.24|642.24|645.26|642.26|645.28|642.28|645.24|642.24|13
1608244470000|2020-12-17 22:34:30|645.29|642.29|645.34|642.34|645.34|642.34|645.28|642.28|7
1608244480000|2020-12-17 22:34:40|645.35|642.35|645.58|642.58|645.59|642.59|645.35|642.35|16
1608244490000|2020-12-17 22:34:50|645.57|642.57|645.62|642.62|645.64|642.64|645.53|642.53|7
1608244500000|2020-12-17 22:35:00|645.64|642.64|645.67|642.67|645.67|642.67|645.62|642.62|5
1608244510000|2020-12-17 22:35:10|645.68|642.68|645.73|642.73|645.73|642.73|645.67|642.67|7
1608244520000|2020-12-17 22:35:20|645.72|642.72|645.74|642.74|645.74|642.74|645.72|642.72|2
1608244530000|2020-12-17 22:35:30|645.75|642.75|645.88|642.88|645.88|642.88|645.75|642.75|11
1608244540000|2020-12-17 22:35:40|645.9|642.9|646.04|643.04|646.04|643.04|645.9|642.9|9
1608244550000|2020-12-17 22:35:50|646.08|643.08|646.41|643.41|646.41|643.41|646.08|643.08|26
1608244560000|2020-12-17 22:36:00|646.4|643.4|646.47|643.47|646.47|643.47|646.4|643.4|16
1608244570000|2020-12-17 22:36:10|646.49|643.49|646.6|643.6|646.61|643.61|646.49|643.49|8
1608244580000|2020-12-17 22:36:20|646.59|643.59|646.71|643.71|646.71|643.71|646.59|643.59|20
1608244590000|2020-12-17 22:36:30|646.74|643.74|646.74|643.74|646.74|643.74|646.72|643.72|13
1608244600000|2020-12-17 22:36:40|646.75|643.75|646.79|643.79|646.81|643.81|646.73|643.73|11
1608244610000|2020-12-17 22:36:50|646.8|643.8|646.91|643.91|646.91|643.91|646.8|643.8|10
1608244620000|2020-12-17 22:37:00|646.92|643.92|647.14|644.14|647.17|644.17|646.89|643.89|15
1608244630000|2020-12-17 22:37:10|647.15|644.15|647.34|644.34|647.34|644.34|647.14|644.14|22
1608244640000|2020-12-17 22:37:20|647.35|644.35|647.37|644.37|647.38|644.38|647.33|644.33|19
1608244650000|2020-12-17 22:37:30|647.38|644.38|647.51|644.51|647.51|644.51|647.38|644.38|13
1608244660000|2020-12-17 22:37:40|647.52|644.52|647.61|644.61|647.61|644.61|647.51|644.51|12
1608244670000|2020-12-17 22:37:50|647.62|644.62|647.62|644.62|647.63|644.63|647.58|644.58|30
1608244680000|2020-12-17 22:38:00|647.63|644.63|647.67|644.67|647.68|644.68|647.59|644.59|21
1608244690000|2020-12-17 22:38:10|647.68|644.68|647.69|644.69|647.69|644.69|647.67|644.67|12
1608244700000|2020-12-17 22:38:20|647.68|644.68|647.72|644.72|647.73|644.73|647.68|644.68|9
1608244710000|2020-12-17 22:38:30|647.73|644.73|647.75|644.75|647.75|644.75|647.72|644.72|17
1608244720000|2020-12-17 22:38:40|647.73|644.73|647.73|644.73|647.77|644.77|647.72|644.72|16
1608244730000|2020-12-17 22:38:50|647.75|644.75|647.75|644.75|647.75|644.75|647.73|644.73|14
1608244740000|2020-12-17 22:39:00|647.74|644.74|647.84|644.84|647.84|644.84|647.74|644.74|12
1608244750000|2020-12-17 22:39:10|647.85|644.85|647.81|644.81|647.85|644.85|647.77|644.77|14
1608244760000|2020-12-17 22:39:20|647.82|644.82|647.79|644.79|647.82|644.82|647.78|644.78|12
1608244770000|2020-12-17 22:39:30|647.78|644.78|647.76|644.76|647.85|644.85|647.76|644.76|13
1608244780000|2020-12-17 22:39:40|647.77|644.77|647.86|644.86|647.86|644.86|647.77|644.77|15
1608244790000|2020-12-17 22:39:50|647.87|644.87|647.9|644.9|647.91|644.91|647.87|644.87|5
1608244800000|2020-12-17 22:40:00|647.91|644.91|647.91|644.91|647.93|644.93|647.91|644.91|7
1608244810000|2020-12-17 22:40:10|647.92|644.92|647.95|644.95|647.95|644.95|647.91|644.91|10
1608244820000|2020-12-17 22:40:20|647.96|644.96|648|645|648.01|645.01|647.96|644.96|13
1608244830000|2020-12-17 22:40:30|647.99|644.99|647.8|644.8|647.99|644.99|647.8|644.8|13
1608244840000|2020-12-17 22:40:40|647.79|644.79|647.76|644.76|647.79|644.79|647.72|644.72|8
1608244850000|2020-12-17 22:40:50|647.75|644.75|647.77|644.77|647.77|644.77|647.75|644.75|2
1608244860000|2020-12-17 22:41:00|647.76|644.76|647.75|644.75|647.77|644.77|647.72|644.72|6
1608244870000|2020-12-17 22:41:10|647.76|644.76|647.79|644.79|647.81|644.81|647.76|644.76|7
1608244880000|2020-12-17 22:41:20|647.8|644.8|647.81|644.81|647.81|644.81|647.8|644.8|2
1608244890000|2020-12-17 22:41:30|647.84|644.84|647.84|644.84|647.86|644.86|647.84|644.84|4
1608244900000|2020-12-17 22:41:40|647.85|644.85|647.9|644.9|647.9|644.9|647.85|644.85|4
1608244910000|2020-12-17 22:41:50|647.91|644.91|647.94|644.94|647.94|644.94|647.91|644.91|2
1608244920000|2020-12-17 22:42:00|647.95|644.95|647.96|644.96|647.96|644.96|647.95|644.95|2
1608244940000|2020-12-17 22:42:20|647.97|644.97|647.96|644.96|647.97|644.97|647.96|644.96|2
1608244950000|2020-12-17 22:42:30|647.95|644.95|647.94|644.94|647.95|644.95|647.94|644.94|2
1608244960000|2020-12-17 22:42:40|647.95|644.95|647.91|644.91|647.95|644.95|647.89|644.89|17
1608244970000|2020-12-17 22:42:50|647.85|644.85|647.71|644.71|647.85|644.85|647.7|644.7|18
1608244980000|2020-12-17 22:43:00|647.69|644.69|647.5|644.5|647.71|644.71|647.49|644.49|24
1608244990000|2020-12-17 22:43:10|647.52|644.52|647.27|644.27|647.52|644.52|647.27|644.27|23
1608245000000|2020-12-17 22:43:20|647.24|644.24|647.03|644.03|647.24|644.24|646.99|643.99|18
1608245010000|2020-12-17 22:43:30|647.01|644.01|646.82|643.82|647.01|644.01|646.81|643.81|10
1608245020000|2020-12-17 22:43:40|646.83|643.83|646.7|643.7|646.83|643.83|646.7|643.7|12
1608245030000|2020-12-17 22:43:50|646.67|643.67|646.67|643.67|646.75|643.75|646.64|643.64|22
1608245040000|2020-12-17 22:44:00|646.66|643.66|646.67|643.67|646.69|643.69|646.66|643.66|11
1608245050000|2020-12-17 22:44:10|646.68|643.68|646.75|643.75|646.75|643.75|646.68|643.68|6
1608245060000|2020-12-17 22:44:20|646.73|643.73|646.95|643.95|646.96|643.96|646.73|643.73|19
1608245070000|2020-12-17 22:44:30|646.97|643.97|646.97|643.97|646.99|643.99|646.95|643.95|19
1608245080000|2020-12-17 22:44:40|646.99|643.99|646.98|643.98|647|644|646.94|643.94|16
1608245090000|2020-12-17 22:44:50|647.06|644.06|647.09|644.09|647.11|644.11|647.03|644.03|9
1608245100000|2020-12-17 22:45:00|647.11|644.11|647.4|644.4|647.4|644.4|647.07|644.07|16
1608245110000|2020-12-17 22:45:10|647.41|644.41|647.33|644.33|647.42|644.42|647.33|644.33|17
1608245120000|2020-12-17 22:45:20|647.3|644.3|647.28|644.28|647.3|644.3|647.28|644.28|3
1608245130000|2020-12-17 22:45:30|647.35|644.35|647.46|644.46|647.46|644.46|647.35|644.35|13
1608245140000|2020-12-17 22:45:40|647.45|644.45|647.65|644.65|647.66|644.66|647.45|644.45|19
1608245150000|2020-12-17 22:45:50|647.66|644.66|647.65|644.65|647.67|644.67|647.6|644.6|19
1608245160000|2020-12-17 22:46:00|647.64|644.64|647.91|644.91|647.91|644.91|647.64|644.64|13
1608245170000|2020-12-17 22:46:10|647.92|644.92|648.4|645.4|648.4|645.4|647.92|644.92|23
1608245180000|2020-12-17 22:46:20|648.39|645.39|649.05|646.05|649.05|646.05|648.38|645.38|27
1608245190000|2020-12-17 22:46:30|649.06|646.06|649.08|646.08|649.11|646.11|649|646|20
1608245200000|2020-12-17 22:46:40|649.11|646.11|649.83|646.83|649.85|646.85|649.07|646.07|28
1608245210000|2020-12-17 22:46:50|649.84|646.84|649.88|646.88|649.89|646.89|649.82|646.82|21
1608245220000|2020-12-17 22:47:00|649.9|646.9|649.92|646.92|649.92|646.92|649.88|646.88|18
1608245230000|2020-12-17 22:47:10|649.94|646.94|649.95|646.95|649.95|646.95|649.94|646.94|4
1608245240000|2020-12-17 22:47:20|649.96|646.96|649.98|646.98|649.99|646.99|649.95|646.95|7
1608245250000|2020-12-17 22:47:30|649.97|646.97|650.08|647.08|650.12|647.12|649.97|646.97|10
1608245260000|2020-12-17 22:47:40|650.09|647.09|650.19|647.19|650.19|647.19|650.09|647.09|11
1608245270000|2020-12-17 22:47:50|650.2|647.2|650.33|647.33|650.33|647.33|650.17|647.17|14
1608245280000|2020-12-17 22:48:00|650.31|647.31|650.14|647.14|650.32|647.32|650.11|647.11|18
1608245290000|2020-12-17 22:48:10|650.16|647.16|650.19|647.19|650.19|647.19|650.13|647.13|10
1608245300000|2020-12-17 22:48:20|650.2|647.2|650.36|647.36|650.36|647.36|650.2|647.2|7
1608245310000|2020-12-17 22:48:30|650.35|647.35|650.38|647.38|650.38|647.38|650.35|647.35|3
1608245320000|2020-12-17 22:48:40|650.39|647.39|650.55|647.55|650.55|647.55|650.39|647.39|10
1608245330000|2020-12-17 22:48:50|650.57|647.57|650.61|647.61|650.61|647.61|650.56|647.56|11
1608245340000|2020-12-17 22:49:00|650.6|647.6|650.28|647.28|650.6|647.6|650.28|647.28|20
1608245350000|2020-12-17 22:49:10|650.3|647.3|650.29|647.29|650.32|647.32|650.28|647.28|14
1608245360000|2020-12-17 22:49:20|650.32|647.32|650.39|647.39|650.4|647.4|650.32|647.32|18
1608245370000|2020-12-17 22:49:30|650.37|647.37|650.38|647.38|650.42|647.42|650.35|647.35|25
1608245380000|2020-12-17 22:49:40|650.36|647.36|650.34|647.34|650.36|647.36|650.33|647.33|7
1608245390000|2020-12-17 22:49:50|650.35|647.35|650.39|647.39|650.39|647.39|650.32|647.32|9
1608245400000|2020-12-17 22:50:00|650.4|647.4|650.42|647.42|650.45|647.45|650.38|647.38|17
1608245410000|2020-12-17 22:50:10|650.4|647.4|650.58|647.58|650.58|647.58|650.4|647.4|29
1608245420000|2020-12-17 22:50:20|650.59|647.59|650.67|647.67|650.67|647.67|650.58|647.58|19
1608245430000|2020-12-17 22:50:30|650.65|647.65|650.65|647.65|650.65|647.65|650.65|647.65|1
1608245440000|2020-12-17 22:50:40|650.66|647.66|650.72|647.72|650.72|647.72|650.64|647.64|18
1608245450000|2020-12-17 22:50:50|650.71|647.71|650.81|647.81|650.81|647.81|650.71|647.71|22
1608245460000|2020-12-17 22:51:00|650.84|647.84|650.89|647.89|650.89|647.89|650.82|647.82|15
1608245470000|2020-12-17 22:51:10|650.88|647.88|650.97|647.97|650.98|647.98|650.88|647.88|16
1608245480000|2020-12-17 22:51:20|650.96|647.96|651.17|648.17|651.17|648.17|650.96|647.96|12
1608245490000|2020-12-17 22:51:30|651.15|648.15|651.17|648.17|651.21|648.21|651.12|648.12|29
1608245500000|2020-12-17 22:51:40|651.18|648.18|651.21|648.21|651.23|648.23|651.18|648.18|12
1608245510000|2020-12-17 22:51:50|651.24|648.24|651.23|648.23|651.26|648.26|651.21|648.21|12
1608245520000|2020-12-17 22:52:00|651.25|648.25|651.2|648.2|651.26|648.26|651.2|648.2|9
1608245530000|2020-12-17 22:52:10|651.21|648.21|651.24|648.24|651.24|648.24|651.21|648.21|4
1608245540000|2020-12-17 22:52:20|651.25|648.25|651.22|648.22|651.25|648.25|651.22|648.22|5
1608245550000|2020-12-17 22:52:30|651.21|648.21|650.71|647.71|651.21|648.21|650.68|647.68|25
1608245560000|2020-12-17 22:52:40|650.69|647.69|650.5|647.5|650.7|647.7|650.45|647.45|19
1608245570000|2020-12-17 22:52:50|650.36|647.36|650.48|647.48|650.55|647.55|650.32|647.32|16
1608245580000|2020-12-17 22:53:00|650.52|647.52|650.32|647.32|650.54|647.54|650.31|647.31|17
1608245590000|2020-12-17 22:53:10|650.29|647.29|650.14|647.14|650.36|647.36|650.13|647.13|11
1608245600000|2020-12-17 22:53:20|650.15|647.15|650.11|647.11|650.16|647.16|650.07|647.07|15
1608245610000|2020-12-17 22:53:30|650.13|647.13|650.1|647.1|650.16|647.16|650.07|647.07|25
1608245620000|2020-12-17 22:53:40|650.05|647.05|650.07|647.07|650.1|647.1|650.05|647.05|11
1608245630000|2020-12-17 22:53:50|650.05|647.05|650.04|647.04|650.08|647.08|650.02|647.02|8
1608245640000|2020-12-17 22:54:00|650.03|647.03|650.11|647.11|650.11|647.11|650.03|647.03|10
1608245650000|2020-12-17 22:54:10|650.14|647.14|650.09|647.09|650.17|647.17|650.09|647.09|11
1608245660000|2020-12-17 22:54:20|650.11|647.11|650.08|647.08|650.11|647.11|650.08|647.08|4
1608245670000|2020-12-17 22:54:30|650.09|647.09|650.03|647.03|650.09|647.09|650.03|647.03|8
1608245680000|2020-12-17 22:54:40|650.05|647.05|649.97|646.97|650.07|647.07|649.95|646.95|22
1608245690000|2020-12-17 22:54:50|649.98|646.98|649.52|646.52|649.99|646.99|649.52|646.52|24
1608245700000|2020-12-17 22:55:00|649.35|646.35|649.53|646.53|649.61|646.61|649.31|646.31|23
1608245710000|2020-12-17 22:55:10|649.5|646.5|649.51|646.51|649.55|646.55|649.49|646.49|26
1608245720000|2020-12-17 22:55:20|649.5|646.5|649.28|646.28|649.56|646.56|649.27|646.27|26
1608245730000|2020-12-17 22:55:30|649.24|646.24|649.17|646.17|649.26|646.26|649.17|646.17|17
1608245740000|2020-12-17 22:55:40|649.18|646.18|649.06|646.06|649.19|646.19|649.06|646.06|20
1608245750000|2020-12-17 22:55:50|649.05|646.05|648.96|645.96|649.05|646.05|648.94|645.94|12
1608245760000|2020-12-17 22:56:00|648.98|645.98|649.03|646.03|649.03|646.03|648.98|645.98|4
1608245770000|2020-12-17 22:56:10|649.06|646.06|649.14|646.14|649.14|646.14|649.04|646.04|7
1608245780000|2020-12-17 22:56:20|649.13|646.13|649.12|646.12|649.14|646.14|649.1|646.1|13
1608245790000|2020-12-17 22:56:30|649.11|646.11|649.11|646.11|649.14|646.14|649.09|646.09|9
1608245800000|2020-12-17 22:56:40|649.09|646.09|648.85|645.85|649.09|646.09|648.83|645.83|20
1608245810000|2020-12-17 22:56:50|648.83|645.83|648.71|645.71|648.84|645.84|648.65|645.65|20
1608245820000|2020-12-17 22:57:00|648.75|645.75|648.79|645.79|648.8|645.8|648.72|645.72|15
1608245830000|2020-12-17 22:57:10|648.8|645.8|648.8|645.8|648.8|645.8|648.79|645.79|3
1608245840000|2020-12-17 22:57:20|648.81|645.81|648.77|645.77|648.81|645.81|648.77|645.77|8
1608245850000|2020-12-17 22:57:30|648.75|645.75|648.75|645.75|648.77|645.77|648.75|645.75|3
1608245860000|2020-12-17 22:57:40|648.77|645.77|648.76|645.76|648.79|645.79|648.76|645.76|15
1608245870000|2020-12-17 22:57:50|648.78|645.78|648.67|645.67|648.78|645.78|648.67|645.67|10
1608245880000|2020-12-17 22:58:00|648.66|645.66|648.38|645.38|648.69|645.69|648.38|645.38|22
1608245890000|2020-12-17 22:58:10|648.39|645.39|648.44|645.44|648.47|645.47|648.39|645.39|18
1608245900000|2020-12-17 22:58:20|648.42|645.42|648.42|645.42|648.42|645.42|648.41|645.41|7
1608245910000|2020-12-17 22:58:30|648.41|645.41|648.39|645.39|648.41|645.41|648.39|645.39|5
1608245920000|2020-12-17 22:58:40|648.38|645.38|647.91|644.91|648.38|645.38|647.91|644.91|24
1608245930000|2020-12-17 22:58:50|647.92|644.92|647.94|644.94|647.94|644.94|647.85|644.85|13
1608245940000|2020-12-17 22:59:00|648|645|647.78|644.78|648|645|647.78|644.78|21
1608245950000|2020-12-17 22:59:10|647.83|644.83|647.41|644.41|647.86|644.86|647.41|644.41|24
1608245960000|2020-12-17 22:59:20|647.42|644.42|647.46|644.46|647.53|644.53|647.4|644.4|30
1608245970000|2020-12-17 22:59:30|647.47|644.47|647.36|644.36|647.47|644.47|647.35|644.35|21
1608245980000|2020-12-17 22:59:40|647.28|644.28|647.37|644.37|647.38|644.38|647.26|644.26|18
1608245990000|2020-12-17 22:59:50|647.38|644.38|647.24|644.24|647.38|644.38|647.24|644.24|18
1608246000000|2020-12-17 23:00:00|647.22|644.22|647.37|644.37|647.38|644.38|647.19|644.19|18
1608246010000|2020-12-17 23:00:10|647.36|644.36|647.54|644.54|647.54|644.54|647.36|644.36|26
1608246020000|2020-12-17 23:00:20|647.55|644.55|647.72|644.72|647.72|644.72|647.5|644.5|29
1608246030000|2020-12-17 23:00:30|647.78|644.78|647.56|644.56|647.87|644.87|647.56|644.56|24
1608246040000|2020-12-17 23:00:40|647.54|644.54|647.34|644.34|647.58|644.58|647.34|644.34|29
1608246050000|2020-12-17 23:00:50|647.33|644.33|647.04|644.04|647.33|644.33|647.04|644.04|15
1608246060000|2020-12-17 23:01:00|647|644|647.05|644.05|647.11|644.11|646.94|643.94|24
1608246070000|2020-12-17 23:01:10|647.06|644.06|647.01|644.01|647.07|644.07|647.01|644.01|9
1608246080000|2020-12-17 23:01:20|646.99|643.99|646.96|643.96|646.99|643.99|646.93|643.93|11
1608246090000|2020-12-17 23:01:30|646.94|643.94|646.97|643.97|646.97|643.97|646.94|643.94|4
1608246100000|2020-12-17 23:01:40|646.98|643.98|646.95|643.95|646.98|643.98|646.93|643.93|23
1608246110000|2020-12-17 23:01:50|646.94|643.94|646.98|643.98|646.98|643.98|646.91|643.91|15
1608246120000|2020-12-17 23:02:00|646.96|643.96|646.93|643.93|646.96|643.96|646.9|643.9|6
1608246130000|2020-12-17 23:02:10|646.91|643.91|646.87|643.87|646.91|643.91|646.87|643.87|4
1608246140000|2020-12-17 23:02:20|646.88|643.88|646.32|643.32|646.88|643.88|646.31|643.31|24
1608246150000|2020-12-17 23:02:30|646.29|643.29|646.38|643.38|646.4|643.4|646.21|643.21|19
1608246160000|2020-12-17 23:02:40|646.37|643.37|646.22|643.22|646.37|643.37|646.02|643.02|30
1608246170000|2020-12-17 23:02:50|646.21|643.21|646.31|643.31|646.43|643.43|646.19|643.19|30
1608246180000|2020-12-17 23:03:00|646.32|643.32|645.8|642.8|646.34|643.34|645.69|642.69|30
1608246190000|2020-12-17 23:03:10|645.82|642.82|645.65|642.65|645.85|642.85|645.65|642.65|26
1608246200000|2020-12-17 23:03:20|645.66|642.66|645.58|642.58|645.66|642.66|645.58|642.58|15
1608246210000|2020-12-17 23:03:30|645.53|642.53|644.93|641.93|645.6|642.6|644.88|641.88|32
1608246220000|2020-12-17 23:03:40|644.86|641.86|643.36|640.36|644.89|641.89|643.22|640.22|30
1608246230000|2020-12-17 23:03:50|643.35|640.35|644.29|641.29|644.37|641.37|643.35|640.35|36
1608246240000|2020-12-17 23:04:00|644.31|641.31|644.34|641.34|644.41|641.41|644.2|641.2|23
1608246250000|2020-12-17 23:04:10|644.41|641.41|644.17|641.17|644.56|641.56|644.09|641.09|33
1608246260000|2020-12-17 23:04:20|643.84|640.84|644.17|641.17|644.2|641.2|643.84|640.84|26
1608246270000|2020-12-17 23:04:30|644.16|641.16|644.14|641.14|644.19|641.19|644.05|641.05|18
1608246280000|2020-12-17 23:04:40|644.13|641.13|644.36|641.36|644.36|641.36|644.11|641.11|17
1608246290000|2020-12-17 23:04:50|644.35|641.35|644.33|641.33|644.35|641.35|644.25|641.25|26
1608246300000|2020-12-17 23:05:00|644.34|641.34|644.37|641.37|644.37|641.37|644.33|641.33|5
1608246310000|2020-12-17 23:05:10|644.38|641.38|644.4|641.4|644.4|641.4|644.38|641.38|3
1608246320000|2020-12-17 23:05:20|644.41|641.41|644.45|641.45|644.49|641.49|644.41|641.41|13
1608246330000|2020-12-17 23:05:30|644.46|641.46|644.63|641.63|644.63|641.63|644.46|641.46|15
1608246340000|2020-12-17 23:05:40|644.61|641.61|644.8|641.8|644.8|641.8|644.61|641.61|14
1608246350000|2020-12-17 23:05:50|644.79|641.79|644.84|641.84|644.86|641.86|644.79|641.79|14
1608246360000|2020-12-17 23:06:00|644.85|641.85|645.15|642.15|645.18|642.18|644.85|641.85|14
1608246370000|2020-12-17 23:06:10|645.16|642.16|645.15|642.15|645.23|642.23|645.14|642.14|10
1608246380000|2020-12-17 23:06:20|645.3|642.3|645.32|642.32|645.32|642.32|645.29|642.29|7
1608246390000|2020-12-17 23:06:30|645.33|642.33|645.31|642.31|645.36|642.36|645.3|642.3|8
1608246400000|2020-12-17 23:06:40|645.29|642.29|645.79|642.79|645.79|642.79|645.25|642.25|11
1608246410000|2020-12-17 23:06:50|645.8|642.8|645.77|642.77|645.89|642.89|645.74|642.74|10
1608246420000|2020-12-17 23:07:00|645.76|642.76|645.74|642.74|645.76|642.76|645.73|642.73|3
1608246430000|2020-12-17 23:07:10|645.76|642.76|645.69|642.69|645.77|642.77|645.69|642.69|6
1608246440000|2020-12-17 23:07:20|645.89|642.89|645.94|642.94|645.94|642.94|645.88|642.88|4
1608246450000|2020-12-17 23:07:30|645.93|642.93|645.94|642.94|645.96|642.96|645.92|642.92|7
1608246460000|2020-12-17 23:07:40|645.95|642.95|645.71|642.71|645.95|642.95|645.68|642.68|29
1608246470000|2020-12-17 23:07:50|645.75|642.75|645.63|642.63|645.81|642.81|645.59|642.59|32
1608246480000|2020-12-17 23:08:00|645.61|642.61|645.65|642.65|645.65|642.65|645.61|642.61|23
1608246490000|2020-12-17 23:08:10|645.63|642.63|645.9|642.9|645.92|642.92|645.63|642.63|16
1608246500000|2020-12-17 23:08:20|645.89|642.89|646.23|643.23|646.32|643.32|645.89|642.89|32
1608246510000|2020-12-17 23:08:30|646.22|643.22|646.24|643.24|646.25|643.25|646.22|643.22|13
1608246520000|2020-12-17 23:08:40|646.22|643.22|646.14|643.14|646.22|643.22|645.99|642.99|22
1608246530000|2020-12-17 23:08:50|646.15|643.15|646.21|643.21|646.24|643.24|646.14|643.14|22
1608246540000|2020-12-17 23:09:00|646.22|643.22|646.35|643.35|646.36|643.36|646.22|643.22|20
1608246550000|2020-12-17 23:09:10|646.34|643.34|646.77|643.77|646.78|643.78|646.33|643.33|21
1608246560000|2020-12-17 23:09:20|646.78|643.78|646.64|643.64|646.84|643.84|646.58|643.58|32
1608246570000|2020-12-17 23:09:30|646.66|643.66|646.86|643.86|646.86|643.86|646.66|643.66|28
1608246580000|2020-12-17 23:09:40|646.87|643.87|646.92|643.92|646.93|643.93|646.86|643.86|20
1608246590000|2020-12-17 23:09:50|646.94|643.94|646.72|643.72|646.94|643.94|646.72|643.72|25
1608246600000|2020-12-17 23:10:00|646.74|643.74|646.88|643.88|646.9|643.9|646.71|643.71|31
1608246610000|2020-12-17 23:10:10|646.87|643.87|647.06|644.06|647.09|644.09|646.87|643.87|24
1608246620000|2020-12-17 23:10:20|647.08|644.08|646.88|643.88|647.13|644.13|646.85|643.85|27
1608246630000|2020-12-17 23:10:30|646.8|643.8|646.3|643.3|646.8|643.8|646.25|643.25|28
1608246640000|2020-12-17 23:10:40|646.24|643.24|646.27|643.27|646.37|643.37|646.24|643.24|25
1608246650000|2020-12-17 23:10:50|646.28|643.28|646.3|643.3|646.31|643.31|646.26|643.26|27
1608246660000|2020-12-17 23:11:00|646.28|643.28|645.27|642.27|646.33|643.33|645.24|642.24|31
1608246670000|2020-12-17 23:11:10|645.25|642.25|645.33|642.33|645.36|642.36|645.07|642.07|28
1608246680000|2020-12-17 23:11:20|645.32|642.32|645.16|642.16|645.39|642.39|645.1|642.1|29
1608246690000|2020-12-17 23:11:30|645.17|642.17|644.83|641.83|645.19|642.19|644.78|641.78|24
1608246700000|2020-12-17 23:11:40|644.84|641.84|645.16|642.16|645.29|642.29|644.78|641.78|30
1608246710000|2020-12-17 23:11:50|645.17|642.17|645.02|642.02|645.17|642.17|644.99|641.99|25
1608246720000|2020-12-17 23:12:00|645.06|642.06|645.35|642.35|645.35|642.35|645.06|642.06|21
1608246730000|2020-12-17 23:12:10|645.36|642.36|645.79|642.79|645.79|642.79|645.36|642.36|20
1608246740000|2020-12-17 23:12:20|645.9|642.9|646.32|643.32|646.43|643.43|645.88|642.88|26
1608246750000|2020-12-17 23:12:30|646.3|643.3|646.43|643.43|646.43|643.43|646.23|643.23|20
1608246760000|2020-12-17 23:12:40|646.42|643.42|646.24|643.24|646.43|643.43|646.18|643.18|17
1608246770000|2020-12-17 23:12:50|646.25|643.25|646.46|643.46|646.46|643.46|646.25|643.25|24
1608246780000|2020-12-17 23:13:00|646.47|643.47|646.55|643.55|646.59|643.59|646.43|643.43|27
1608246790000|2020-12-17 23:13:10|646.51|643.51|646.59|643.59|646.59|643.59|646.48|643.48|24
1608246800000|2020-12-17 23:13:20|646.6|643.6|646.43|643.43|646.61|643.61|646.42|643.42|21
1608246810000|2020-12-17 23:13:30|646.45|643.45|646.51|643.51|646.53|643.53|646.42|643.42|21
1608246820000|2020-12-17 23:13:40|646.55|643.55|646.66|643.66|646.69|643.69|646.47|643.47|25
1608246830000|2020-12-17 23:13:50|646.67|643.67|646.67|643.67|646.67|643.67|646.66|643.66|7
1608246840000|2020-12-17 23:14:00|646.66|643.66|646.67|643.67|646.68|643.68|646.66|643.66|6
1608246850000|2020-12-17 23:14:10|646.68|643.68|646.72|643.72|646.73|643.73|646.68|643.68|7
1608246860000|2020-12-17 23:14:20|646.71|643.71|646.88|643.88|646.88|643.88|646.71|643.71|15
1608246870000|2020-12-17 23:14:30|646.89|643.89|646.79|643.79|647.02|644.02|646.79|643.79|23
1608246880000|2020-12-17 23:14:40|646.8|643.8|646.65|643.65|646.81|643.81|646.62|643.62|25
1608246890000|2020-12-17 23:14:50|646.64|643.64|646.53|643.53|646.65|643.65|646.53|643.53|20
1608246900000|2020-12-17 23:15:00|646.55|643.55|646.58|643.58|646.61|643.61|646.53|643.53|27
1608246910000|2020-12-17 23:15:10|646.5|643.5|646.74|643.74|646.74|643.74|646.5|643.5|14
1608246920000|2020-12-17 23:15:20|646.75|643.75|646.72|643.72|646.81|643.81|646.72|643.72|16
1608246930000|2020-12-17 23:15:30|646.73|643.73|646.43|643.43|646.73|643.73|646.43|643.43|15
1608246940000|2020-12-17 23:15:40|646.3|643.3|646.22|643.22|646.34|643.34|646.22|643.22|25
1608246950000|2020-12-17 23:15:50|646.24|643.24|646.17|643.17|646.26|643.26|646.16|643.16|19
1608246960000|2020-12-17 23:16:00|646.16|643.16|645.24|642.24|646.18|643.18|645.21|642.21|32
1608246970000|2020-12-17 23:16:10|645.29|642.29|645.19|642.19|645.32|642.32|645.15|642.15|25
1608246980000|2020-12-17 23:16:20|645.17|642.17|644.27|641.27|645.21|642.21|643.48|640.48|33
1608246990000|2020-12-17 23:16:30|643.98|640.98|643.25|640.25|644.04|641.04|643.12|640.12|27
1608247000000|2020-12-17 23:16:40|643.21|640.21|643.8|640.8|643.8|640.8|643|640|34
1608247010000|2020-12-17 23:16:50|643.78|640.78|643.96|640.96|644.3|641.3|643.78|640.78|36
1608247020000|2020-12-17 23:17:00|643.92|640.92|643.64|640.64|643.94|640.94|643.36|640.36|35
1608247030000|2020-12-17 23:17:10|643.75|640.75|644.06|641.06|644.1|641.1|643.75|640.75|36
1608247040000|2020-12-17 23:17:20|644.08|641.08|644.04|641.04|644.09|641.09|643.86|640.86|23
1608247050000|2020-12-17 23:17:30|643.92|640.92|643.79|640.79|643.98|640.98|643.79|640.79|25
1608247060000|2020-12-17 23:17:40|643.81|640.81|643.42|640.42|643.82|640.82|643.42|640.42|19
1608247070000|2020-12-17 23:17:50|643.38|640.38|643.27|640.27|643.38|640.38|643.27|640.27|24
1608247080000|2020-12-17 23:18:00|643.26|640.26|642.79|639.79|643.26|640.26|642.79|639.79|21
1608247090000|2020-12-17 23:18:10|642.76|639.76|642.48|639.48|642.76|639.76|642.48|639.48|27
1608247100000|2020-12-17 23:18:20|642.45|639.45|641.51|638.51|642.45|639.45|641.44|638.44|32
1608247110000|2020-12-17 23:18:30|641.54|638.54|641.74|638.74|641.74|638.74|641.52|638.52|27
1608247120000|2020-12-17 23:18:40|641.64|638.64|641.91|638.91|641.92|638.92|641.64|638.64|25
1608247130000|2020-12-17 23:18:50|641.9|638.9|641.63|638.63|641.9|638.9|641.53|638.53|24
1608247140000|2020-12-17 23:19:00|641.64|638.64|641.43|638.43|641.69|638.69|641.43|638.43|22
1608247150000|2020-12-17 23:19:10|641.42|638.42|641.53|638.53|641.54|638.54|641.38|638.38|23
1608247160000|2020-12-17 23:19:20|641.57|638.57|641.69|638.69|641.7|638.7|641.56|638.56|22
1608247170000|2020-12-17 23:19:30|641.67|638.67|641.84|638.84|641.84|638.84|641.67|638.67|23
1608247180000|2020-12-17 23:19:40|641.92|638.92|642.21|639.21|642.21|639.21|641.91|638.91|25
1608247190000|2020-12-17 23:19:50|642.26|639.26|642.67|639.67|642.71|639.71|642.26|639.26|29
1608247200000|2020-12-17 23:20:00|642.73|639.73|642.6|639.6|642.82|639.82|642.58|639.58|29
1608247210000|2020-12-17 23:20:10|642.59|639.59|643.14|640.14|643.14|640.14|642.59|639.59|26
1608247220000|2020-12-17 23:20:20|643.17|640.17|643.02|640.02|643.18|640.18|643.01|640.01|30
1608247230000|2020-12-17 23:20:30|643.01|640.01|643.15|640.15|643.25|640.25|643.01|640.01|25
1608247240000|2020-12-17 23:20:40|643.13|640.13|643.2|640.2|643.32|640.32|643.09|640.09|31
1608247250000|2020-12-17 23:20:50|643.16|640.16|642.59|639.59|643.16|640.16|642.49|639.49|32
1608247260000|2020-12-17 23:21:00|642.6|639.6|642.25|639.25|642.78|639.78|642.25|639.25|33
1608247270000|2020-12-17 23:21:10|642.29|639.29|641.87|638.87|642.36|639.36|641.87|638.87|30
1608247280000|2020-12-17 23:21:20|641.88|638.88|641.41|638.41|641.88|638.88|641.37|638.37|30
1608247290000|2020-12-17 23:21:30|641.42|638.42|642.46|639.46|642.54|639.54|641.4|638.4|36
1608247300000|2020-12-17 23:21:40|642.33|639.33|642.72|639.72|642.95|639.95|642.29|639.29|34
1608247310000|2020-12-17 23:21:50|642.71|639.71|643.18|640.18|643.18|640.18|642.7|639.7|35
1608247320000|2020-12-17 23:22:00|643.19|640.19|643.32|640.32|643.37|640.37|643.07|640.07|31
1608247330000|2020-12-17 23:22:10|643.31|640.31|642.97|639.97|643.35|640.35|642.97|639.97|31
1608247340000|2020-12-17 23:22:20|642.98|639.98|642.88|639.88|643.16|640.16|642.83|639.83|34
1608247350000|2020-12-17 23:22:30|642.89|639.89|643.16|640.16|643.27|640.27|642.79|639.79|29
1608247360000|2020-12-17 23:22:40|643.15|640.15|643.21|640.21|643.36|640.36|643.15|640.15|32
1608247370000|2020-12-17 23:22:50|643.22|640.22|643.22|640.22|643.29|640.29|643.22|640.22|25
1608247380000|2020-12-17 23:23:00|643.23|640.23|643.07|640.07|643.25|640.25|643.06|640.06|23
1608247390000|2020-12-17 23:23:10|643.08|640.08|643.04|640.04|643.08|640.08|643.02|640.02|10
1608247400000|2020-12-17 23:23:20|643.02|640.02|642.91|639.91|643.02|640.02|642.84|639.84|29
1608247410000|2020-12-17 23:23:30|642.86|639.86|642.68|639.68|642.86|639.86|642.39|639.39|33
1608247420000|2020-12-17 23:23:40|642.64|639.64|642.28|639.28|642.64|639.64|642.26|639.26|26
1608247430000|2020-12-17 23:23:50|642.27|639.27|642.29|639.29|642.41|639.41|642.16|639.16|32
1608247440000|2020-12-17 23:24:00|642.26|639.26|642.74|639.74|642.74|639.74|642.26|639.26|18
1608247450000|2020-12-17 23:24:10|642.75|639.75|642.83|639.83|642.91|639.91|642.75|639.75|21
1608247460000|2020-12-17 23:24:20|642.92|639.92|642.86|639.86|642.99|639.99|642.83|639.83|27
1608247470000|2020-12-17 23:24:30|642.88|639.88|643.06|640.06|643.06|640.06|642.56|639.56|34
1608247480000|2020-12-17 23:24:40|643.07|640.07|642.83|639.83|643.18|640.18|642.83|639.83|24
1608247490000|2020-12-17 23:24:50|642.9|639.9|643.03|640.03|643.19|640.19|642.9|639.9|30
1608247500000|2020-12-17 23:25:00|643.06|640.06|643.03|640.03|643.07|640.07|642.78|639.78|31
1608247510000|2020-12-17 23:25:10|643.05|640.05|642.66|639.66|643.05|640.05|642.65|639.65|31
1608247520000|2020-12-17 23:25:20|642.67|639.67|642.35|639.35|642.67|639.67|642.35|639.35|27
1608247530000|2020-12-17 23:25:30|642.31|639.31|642.5|639.5|642.5|639.5|641.97|638.97|34
1608247540000|2020-12-17 23:25:40|642.52|639.52|642.93|639.93|643.03|640.03|642.52|639.52|23
1608247550000|2020-12-17 23:25:50|642.92|639.92|642.76|639.76|642.92|639.92|642.76|639.76|29
1608247560000|2020-12-17 23:26:00|642.75|639.75|643.02|640.02|643.02|640.02|642.72|639.72|28
1608247570000|2020-12-17 23:26:10|643.03|640.03|643.2|640.2|643.2|640.2|642.92|639.92|22
1608247580000|2020-12-17 23:26:20|643.19|640.19|643.21|640.21|643.34|640.34|643.16|640.16|26
1608247590000|2020-12-17 23:26:30|643.22|640.22|643.51|640.51|643.52|640.52|643.19|640.19|27
1608247600000|2020-12-17 23:26:40|643.52|640.52|643.8|640.8|643.8|640.8|643.51|640.51|26
1608247610000|2020-12-17 23:26:50|643.79|640.79|643.57|640.57|643.82|640.82|643.56|640.56|13
1608247620000|2020-12-17 23:27:00|643.58|640.58|643.19|640.19|643.58|640.58|643.15|640.15|25
1608247630000|2020-12-17 23:27:10|643.17|640.17|642.9|639.9|643.17|640.17|642.85|639.85|32
1608247640000|2020-12-17 23:27:20|642.89|639.89|642.54|639.54|642.89|639.89|642.54|639.54|26
1608247650000|2020-12-17 23:27:30|642.56|639.56|642.03|639.03|642.57|639.57|642.01|639.01|27
1608247660000|2020-12-17 23:27:40|642.04|639.04|641.69|638.69|642.04|639.04|641.68|638.68|24
1608247670000|2020-12-17 23:27:50|641.66|638.66|641.27|638.27|641.68|638.68|641.03|638.03|31
1608247680000|2020-12-17 23:28:00|641.23|638.23|640.96|637.96|641.23|638.23|640.91|637.91|24
1608247690000|2020-12-17 23:28:10|640.98|637.98|640.9|637.9|641.06|638.06|640.89|637.89|25
1608247700000|2020-12-17 23:28:20|640.89|637.89|641.01|638.01|641.03|638.03|640.88|637.88|23
1608247710000|2020-12-17 23:28:30|641|638|641.12|638.12|641.22|638.22|641|638|31
1608247720000|2020-12-17 23:28:40|641.13|638.13|640.78|637.78|641.14|638.14|640.71|637.71|32
1608247730000|2020-12-17 23:28:50|640.71|637.71|640.77|637.77|640.9|637.9|640.61|637.61|30
1608247740000|2020-12-17 23:29:00|640.76|637.76|640.48|637.48|640.76|637.76|640.48|637.48|33
1608247750000|2020-12-17 23:29:10|640.5|637.5|639.59|636.59|640.5|637.5|639.4|636.4|28
1608247760000|2020-12-17 23:29:20|639.64|636.64|639.3|636.3|639.68|636.68|639.3|636.3|29
1608247770000|2020-12-17 23:29:30|639.15|636.15|639.14|636.14|639.16|636.16|638.72|635.72|33
1608247780000|2020-12-17 23:29:40|639.2|636.2|639.88|636.88|640|637|639.2|636.2|33
1608247790000|2020-12-17 23:29:50|639.84|636.84|638.95|635.95|639.84|636.84|638.88|635.88|35
1608247800000|2020-12-17 23:30:00|638.94|635.94|638.57|635.57|638.97|635.97|638.56|635.56|34
1608247810000|2020-12-17 23:30:10|638.56|635.56|639.24|636.24|639.24|636.24|638.55|635.55|35
1608247820000|2020-12-17 23:30:20|639.25|636.25|639.47|636.47|639.65|636.65|639.21|636.21|27
1608247830000|2020-12-17 23:30:30|639.44|636.44|639.8|636.8|640.06|637.06|639.44|636.44|35
1608247840000|2020-12-17 23:30:40|639.81|636.81|640.27|637.27|640.27|637.27|639.66|636.66|27
1608247850000|2020-12-17 23:30:50|640.08|637.08|640.81|637.81|640.85|637.85|640|637|26
1608247860000|2020-12-17 23:31:00|640.78|637.78|640.92|637.92|640.92|637.92|640.52|637.52|35
1608247870000|2020-12-17 23:31:10|640.94|637.94|641.62|638.62|641.62|638.62|640.94|637.94|32
1608247880000|2020-12-17 23:31:20|641.59|638.59|641.88|638.88|641.92|638.92|641.58|638.58|25
1608247890000|2020-12-17 23:31:30|641.95|638.95|642.4|639.4|642.55|639.55|641.89|638.89|32
1608247900000|2020-12-17 23:31:40|642.41|639.41|642.45|639.45|642.45|639.45|642.27|639.27|23
1608247910000|2020-12-17 23:31:50|642.46|639.46|642.02|639.02|642.59|639.59|642.02|639.02|26
1608247920000|2020-12-17 23:32:00|642.01|639.01|642.27|639.27|642.36|639.36|641.83|638.83|33
1608247930000|2020-12-17 23:32:10|642.25|639.25|642.41|639.41|642.49|639.49|642.23|639.23|26
1608247940000|2020-12-17 23:32:20|642.37|639.37|642.48|639.48|642.56|639.56|642.36|639.36|27
1608247950000|2020-12-17 23:32:30|642.46|639.46|642.26|639.26|642.46|639.46|642.25|639.25|29
1608247960000|2020-12-17 23:32:40|642.27|639.27|642.25|639.25|642.34|639.34|642.17|639.17|27
1608247970000|2020-12-17 23:32:50|642.26|639.26|642.36|639.36|642.36|639.36|642.19|639.19|30
1608247980000|2020-12-17 23:33:00|642.31|639.31|642.42|639.42|642.64|639.64|642.31|639.31|30
1608247990000|2020-12-17 23:33:10|642.4|639.4|641.96|638.96|642.44|639.44|641.94|638.94|31
1608248000000|2020-12-17 23:33:20|641.97|638.97|642.15|639.15|642.26|639.26|641.95|638.95|26
1608248010000|2020-12-17 23:33:30|642.21|639.21|642.7|639.7|642.7|639.7|642.15|639.15|31
1608248020000|2020-12-17 23:33:40|642.73|639.73|642.67|639.67|642.81|639.81|642.59|639.59|34
1608248030000|2020-12-17 23:33:50|642.68|639.68|642.93|639.93|643.02|640.02|642.67|639.67|28
1608248040000|2020-12-17 23:34:00|642.92|639.92|642.86|639.86|642.92|639.92|642.63|639.63|36
1608248050000|2020-12-17 23:34:10|642.85|639.85|643.17|640.17|643.3|640.3|642.85|639.85|34
1608248060000|2020-12-17 23:34:20|643.16|640.16|643.32|640.32|643.43|640.43|643.16|640.16|34
1608248070000|2020-12-17 23:34:30|643.37|640.37|643.2|640.2|643.37|640.37|643.02|640.02|30
1608248080000|2020-12-17 23:34:40|643.19|640.19|643.23|640.23|643.41|640.41|643.13|640.13|28
1608248090000|2020-12-17 23:34:50|643.26|640.26|643.46|640.46|643.47|640.47|643.26|640.26|26
1608248100000|2020-12-17 23:35:00|643.48|640.48|643.54|640.54|643.97|640.97|643.48|640.48|30
1608248110000|2020-12-17 23:35:10|643.55|640.55|643.5|640.5|643.63|640.63|643.5|640.5|24
1608248120000|2020-12-17 23:35:20|643.52|640.52|643.55|640.55|643.64|640.64|643.5|640.5|23
1608248130000|2020-12-17 23:35:30|643.6|640.6|643.55|640.55|643.69|640.69|643.25|640.25|29
1608248140000|2020-12-17 23:35:40|643.61|640.61|644.15|641.15|644.16|641.16|643.6|640.6|22
1608248150000|2020-12-17 23:35:50|644.18|641.18|644.24|641.24|644.28|641.28|644.18|641.18|20
1608248160000|2020-12-17 23:36:00|644.23|641.23|644.18|641.18|644.32|641.32|644.18|641.18|22
1608248170000|2020-12-17 23:36:10|644.15|641.15|643.89|640.89|644.22|641.22|643.89|640.89|30
1608248180000|2020-12-17 23:36:20|643.84|640.84|643.68|640.68|643.84|640.84|643.68|640.68|20
1608248190000|2020-12-17 23:36:30|643.63|640.63|643.23|640.23|643.73|640.73|643.21|640.21|28
1608248200000|2020-12-17 23:36:40|643.24|640.24|643.23|640.23|643.24|640.24|643.18|640.18|17
1608248210000|2020-12-17 23:36:50|643.24|640.24|643.43|640.43|643.5|640.5|643.24|640.24|35
1608248220000|2020-12-17 23:37:00|643.42|640.42|643.28|640.28|643.43|640.43|643.27|640.27|25
1608248230000|2020-12-17 23:37:10|643.29|640.29|643.37|640.37|643.37|640.37|643.25|640.25|23
1608248240000|2020-12-17 23:37:20|643.36|640.36|643.16|640.16|643.46|640.46|643.16|640.16|29
1608248250000|2020-12-17 23:37:30|643.08|640.08|643.07|640.07|643.08|640.08|643.05|640.05|15
1608248260000|2020-12-17 23:37:40|643.08|640.08|643.33|640.33|643.39|640.39|643.06|640.06|24
1608248270000|2020-12-17 23:37:50|643.31|640.31|643.09|640.09|643.33|640.33|643.08|640.08|26
1608248280000|2020-12-17 23:38:00|643.07|640.07|642.95|639.95|643.07|640.07|642.94|639.94|23
1608248290000|2020-12-17 23:38:10|642.97|639.97|643.22|640.22|643.22|640.22|642.91|639.91|27
1608248300000|2020-12-17 23:38:20|643.25|640.25|643.29|640.29|643.37|640.37|643.25|640.25|21
1608248310000|2020-12-17 23:38:30|643.27|640.27|643.58|640.58|643.58|640.58|643.12|640.12|22
1608248320000|2020-12-17 23:38:40|643.63|640.63|643.97|640.97|643.98|640.98|643.62|640.62|35
1608248330000|2020-12-17 23:38:50|643.98|640.98|643.73|640.73|644.21|641.21|643.73|640.73|26
1608248340000|2020-12-17 23:39:00|643.74|640.74|643.79|640.79|643.9|640.9|643.6|640.6|32
1608248350000|2020-12-17 23:39:10|643.77|640.77|643.74|640.74|643.93|640.93|643.58|640.58|37
1608248360000|2020-12-17 23:39:20|643.73|640.73|643.56|640.56|643.77|640.77|643.56|640.56|29
1608248370000|2020-12-17 23:39:30|643.57|640.57|643.47|640.47|643.57|640.57|643.2|640.2|33
1608248380000|2020-12-17 23:39:40|643.46|640.46|643.42|640.42|643.6|640.6|643.29|640.29|34
1608248390000|2020-12-17 23:39:50|643.37|640.37|643.27|640.27|643.5|640.5|643.27|640.27|30
1608248400000|2020-12-17 23:40:00|643.29|640.29|643.17|640.17|643.29|640.29|643.11|640.11|25
1608248410000|2020-12-17 23:40:10|643.16|640.16|643.32|640.32|643.33|640.33|643.13|640.13|28
1608248420000|2020-12-17 23:40:20|643.33|640.33|643.11|640.11|643.41|640.41|643.11|640.11|24
1608248430000|2020-12-17 23:40:30|643.12|640.12|643.14|640.14|643.17|640.17|643.08|640.08|33
1608248440000|2020-12-17 23:40:40|643.22|640.22|642.94|639.94|643.29|640.29|642.94|639.94|30
1608248450000|2020-12-17 23:40:50|642.93|639.93|642.83|639.83|642.97|639.97|642.82|639.82|32
1608248460000|2020-12-17 23:41:00|642.6|639.6|642.14|639.14|642.61|639.61|642.14|639.14|18
1608248470000|2020-12-17 23:41:10|642.13|639.13|642.39|639.39|642.39|639.39|642.12|639.12|32
1608248480000|2020-12-17 23:41:20|642.38|639.38|642.06|639.06|642.4|639.4|642.01|639.01|29
1608248490000|2020-12-17 23:41:30|642.04|639.04|641.87|638.87|642.07|639.07|641.86|638.86|22
1608248500000|2020-12-17 23:41:40|641.89|638.89|641.45|638.45|641.89|638.89|641.43|638.43|23
1608248510000|2020-12-17 23:41:50|641.44|638.44|641.96|638.96|641.96|638.96|641.43|638.43|29
1608248520000|2020-12-17 23:42:00|641.97|638.97|642.38|639.38|642.39|639.39|641.97|638.97|32
1608248530000|2020-12-17 23:42:10|642.39|639.39|642.28|639.28|642.56|639.56|642.28|639.28|30
1608248540000|2020-12-17 23:42:20|642.33|639.33|642.28|639.28|642.34|639.34|642.23|639.23|20
1608248550000|2020-12-17 23:42:30|642.27|639.27|642.05|639.05|642.27|639.27|641.92|638.92|35
1608248560000|2020-12-17 23:42:40|642.04|639.04|641.99|638.99|642.25|639.25|641.95|638.95|35
1608248570000|2020-12-17 23:42:50|642|639|641.99|638.99|642.06|639.06|641.93|638.93|29
1608248580000|2020-12-17 23:43:00|641.93|638.93|641.94|638.94|641.95|638.95|641.89|638.89|12
1608248590000|2020-12-17 23:43:10|641.95|638.95|642.7|639.7|642.7|639.7|641.95|638.95|27
1608248600000|2020-12-17 23:43:20|642.69|639.69|642.67|639.67|642.7|639.7|642.66|639.66|9
1608248610000|2020-12-17 23:43:30|642.71|639.71|642.8|639.8|642.83|639.83|642.7|639.7|23
1608248620000|2020-12-17 23:43:40|642.82|639.82|642.73|639.73|642.82|639.82|642.73|639.73|5
1608248630000|2020-12-17 23:43:50|642.78|639.78|642.88|639.88|642.88|639.88|642.71|639.71|10
1608248640000|2020-12-17 23:44:00|642.89|639.89|642.32|639.32|642.89|639.89|642.28|639.28|24
1608248650000|2020-12-17 23:44:10|642.38|639.38|642.01|639.01|642.38|639.38|642.01|639.01|18
1608248660000|2020-12-17 23:44:20|642.09|639.09|641.91|638.91|642.14|639.14|641.91|638.91|14
1608248670000|2020-12-17 23:44:30|641.93|638.93|641.72|638.72|642|639|641.71|638.71|22
1608248680000|2020-12-17 23:44:40|641.74|638.74|641.72|638.72|641.74|638.74|641.69|638.69|13
1608248690000|2020-12-17 23:44:50|641.63|638.63|641.78|638.78|641.81|638.81|641.6|638.6|22
1608248700000|2020-12-17 23:45:00|641.79|638.79|642.59|639.59|642.59|639.59|641.79|638.79|29
1608248710000|2020-12-17 23:45:10|642.63|639.63|642.85|639.85|642.91|639.91|642.63|639.63|17
1608248720000|2020-12-17 23:45:20|642.87|639.87|643.12|640.12|643.14|640.14|642.87|639.87|18
1608248730000|2020-12-17 23:45:30|643.14|640.14|643.5|640.5|643.5|640.5|643.14|640.14|23
1608248740000|2020-12-17 23:45:40|643.51|640.51|643.29|640.29|643.78|640.78|643.29|640.29|31
1608248750000|2020-12-17 23:45:50|643.24|640.24|642.97|639.97|643.24|640.24|642.88|639.88|27
1608248760000|2020-12-17 23:46:00|642.98|639.98|643.02|640.02|643.02|640.02|642.91|639.91|19
1608248770000|2020-12-17 23:46:10|643.04|640.04|642.95|639.95|643.13|640.13|642.95|639.95|21
1608248780000|2020-12-17 23:46:20|642.94|639.94|643.66|640.66|643.66|640.66|642.94|639.94|28
1608248790000|2020-12-17 23:46:30|643.6|640.6|644.22|641.22|644.22|641.22|643.57|640.57|28
1608248800000|2020-12-17 23:46:40|644.24|641.24|644.39|641.39|644.39|641.39|644.22|641.22|17
1608248810000|2020-12-17 23:46:50|644.38|641.38|644.82|641.82|644.82|641.82|644.36|641.36|12
1608248820000|2020-12-17 23:47:00|644.83|641.83|644.86|641.86|644.91|641.91|644.79|641.79|19
1608248830000|2020-12-17 23:47:10|644.87|641.87|645.33|642.33|645.38|642.38|644.87|641.87|22
1608248840000|2020-12-17 23:47:20|645.34|642.34|645.43|642.43|645.53|642.53|645.31|642.31|23
1608248850000|2020-12-17 23:47:30|645.37|642.37|645.11|642.11|645.37|642.37|645.03|642.03|25
1608248860000|2020-12-17 23:47:40|645.12|642.12|645.26|642.26|645.37|642.37|645.12|642.12|19
1608248870000|2020-12-17 23:47:50|645.27|642.27|645.29|642.29|645.3|642.3|645.24|642.24|17
1608248880000|2020-12-17 23:48:00|645.27|642.27|645.58|642.58|645.59|642.59|645.26|642.26|27
1608248890000|2020-12-17 23:48:10|645.57|642.57|645.75|642.75|645.9|642.9|645.57|642.57|22
1608248900000|2020-12-17 23:48:20|645.76|642.76|645.94|642.94|645.94|642.94|645.76|642.76|16
1608248910000|2020-12-17 23:48:30|645.93|642.93|645.58|642.58|645.93|642.93|645.58|642.58|22
1608248920000|2020-12-17 23:48:40|645.59|642.59|645.63|642.63|645.63|642.63|645.57|642.57|17
1608248930000|2020-12-17 23:48:50|645.59|642.59|645.71|642.71|645.73|642.73|645.59|642.59|15
1608248940000|2020-12-17 23:49:00|645.78|642.78|645.9|642.9|645.9|642.9|645.78|642.78|16
1608248950000|2020-12-17 23:49:10|645.89|642.89|646.22|643.22|646.22|643.22|645.85|642.85|18
1608248960000|2020-12-17 23:49:20|646.21|643.21|646.21|643.21|646.24|643.24|646.1|643.1|21
1608248970000|2020-12-17 23:49:30|646.22|643.22|646.03|643.03|646.22|643.22|646|643|9
1608248980000|2020-12-17 23:49:40|646.04|643.04|646.15|643.15|646.18|643.18|646.01|643.01|16
1608248990000|2020-12-17 23:49:50|646.09|643.09|645.75|642.75|646.09|643.09|645.75|642.75|13
1608249000000|2020-12-17 23:50:00|645.79|642.79|645.82|642.82|645.91|642.91|645.79|642.79|16
1608249010000|2020-12-17 23:50:10|645.84|642.84|646.29|643.29|646.34|643.34|645.82|642.82|26
1608249020000|2020-12-17 23:50:20|646.23|643.23|645.91|642.91|646.23|643.23|645.82|642.82|25
1608249030000|2020-12-17 23:50:30|645.92|642.92|645.83|642.83|645.92|642.92|645.82|642.82|15
1608249040000|2020-12-17 23:50:40|645.82|642.82|645.81|642.81|645.84|642.84|645.79|642.79|14
1608249050000|2020-12-17 23:50:50|645.82|642.82|646.21|643.21|646.23|643.23|645.82|642.82|18
1608249060000|2020-12-17 23:51:00|646.2|643.2|646.25|643.25|646.27|643.27|646.12|643.12|17
1608249070000|2020-12-17 23:51:10|646.24|643.24|646.33|643.33|646.33|643.33|646.24|643.24|10
1608249080000|2020-12-17 23:51:20|646.34|643.34|646.12|643.12|646.34|643.34|646.09|643.09|26
1608249090000|2020-12-17 23:51:30|646.14|643.14|646.01|643.01|646.14|643.14|645.96|642.96|21
1608249100000|2020-12-17 23:51:40|646.03|643.03|646.03|643.03|646.04|643.04|646|643|10
1608249110000|2020-12-17 23:51:50|646.05|643.05|646.17|643.17|646.26|643.26|646.02|643.02|20
1608249120000|2020-12-17 23:52:00|646.16|643.16|646.14|643.14|646.16|643.16|646.13|643.13|11
1608249130000|2020-12-17 23:52:10|646.13|643.13|646.14|643.14|646.14|643.14|646.01|643.01|19
1608249140000|2020-12-17 23:52:20|646.15|643.15|646.5|643.5|646.5|643.5|646.15|643.15|28
1608249150000|2020-12-17 23:52:30|646.48|643.48|646.42|643.42|646.54|643.54|646.42|643.42|26
1608249160000|2020-12-17 23:52:40|646.4|643.4|646.13|643.13|646.4|643.4|646.13|643.13|12
1608249170000|2020-12-17 23:52:50|646.14|643.14|646.15|643.15|646.22|643.22|646.12|643.12|19
1608249180000|2020-12-17 23:53:00|646.14|643.14|646.28|643.28|646.28|643.28|646.1|643.1|22
1608249190000|2020-12-17 23:53:10|646.31|643.31|646.39|643.39|646.48|643.48|646.31|643.31|24
1608249200000|2020-12-17 23:53:20|646.38|643.38|646.26|643.26|646.45|643.45|646.26|643.26|15
1608249210000|2020-12-17 23:53:30|646.25|643.25|646.47|643.47|646.49|643.49|646.24|643.24|22
1608249220000|2020-12-17 23:53:40|646.46|643.46|646.37|643.37|646.46|643.46|646.31|643.31|20
1608249230000|2020-12-17 23:53:50|646.42|643.42|646.41|643.41|646.45|643.45|646.41|643.41|12
1608249240000|2020-12-17 23:54:00|646.42|643.42|646.19|643.19|646.42|643.42|646.19|643.19|23
1608249250000|2020-12-17 23:54:10|646.2|643.2|646.36|643.36|646.39|643.39|646.2|643.2|30
1608249260000|2020-12-17 23:54:20|646.35|643.35|646.2|643.2|646.38|643.38|646.18|643.18|22
1608249270000|2020-12-17 23:54:30|646.19|643.19|646.14|643.14|646.23|643.23|646.1|643.1|25
1608249280000|2020-12-17 23:54:40|646.11|643.11|646.38|643.38|646.38|643.38|646.09|643.09|24
1608249290000|2020-12-17 23:54:50|646.37|643.37|646.35|643.35|646.38|643.38|646.2|643.2|26
1608249300000|2020-12-17 23:55:00|646.36|643.36|646.31|643.31|646.38|643.38|646.24|643.24|33
1608249310000|2020-12-17 23:55:10|646.3|643.3|646.37|643.37|646.37|643.37|646.29|643.29|25
1608249320000|2020-12-17 23:55:20|646.33|643.33|646.29|643.29|646.37|643.37|646.27|643.27|21
1608249330000|2020-12-17 23:55:30|646.28|643.28|646.44|643.44|646.44|643.44|646.28|643.28|18
1608249340000|2020-12-17 23:55:40|646.39|643.39|646.33|643.33|646.44|643.44|646.32|643.32|14
1608249350000|2020-12-17 23:55:50|646.34|643.34|646.53|643.53|646.54|643.54|646.34|643.34|26
1608249360000|2020-12-17 23:56:00|646.54|643.54|646.88|643.88|646.9|643.9|646.54|643.54|21
1608249370000|2020-12-17 23:56:10|646.83|643.83|645.97|642.97|646.83|643.83|645.91|642.91|33
1608249380000|2020-12-17 23:56:20|645.93|642.93|645.11|642.11|645.93|642.93|645.11|642.11|27
1608249390000|2020-12-17 23:56:30|645.08|642.08|645.2|642.2|645.28|642.28|644.97|641.97|29
1608249400000|2020-12-17 23:56:40|645.25|642.25|644.8|641.8|645.25|642.25|644.8|641.8|20
1608249410000|2020-12-17 23:56:50|644.82|641.82|644.67|641.67|644.87|641.87|644.66|641.66|32
1608249420000|2020-12-17 23:57:00|644.69|641.69|645.05|642.05|645.07|642.07|644.69|641.69|35
1608249430000|2020-12-17 23:57:10|645.19|642.19|645.4|642.4|645.42|642.42|645.19|642.19|22
1608249440000|2020-12-17 23:57:20|645.39|642.39|645.45|642.45|645.49|642.49|645.39|642.39|10
1608249450000|2020-12-17 23:57:30|645.61|642.61|645.72|642.72|645.79|642.79|645.61|642.61|16
1608249460000|2020-12-17 23:57:40|645.71|642.71|645.71|642.71|645.77|642.77|645.61|642.61|21
1608249470000|2020-12-17 23:57:50|645.68|642.68|645.65|642.65|645.8|642.8|645.65|642.65|17
1608249480000|2020-12-17 23:58:00|645.68|642.68|645.57|642.57|645.78|642.78|645.57|642.57|29
1608249490000|2020-12-17 23:58:10|645.55|642.55|645.49|642.49|645.57|642.57|645.46|642.46|22
1608249500000|2020-12-17 23:58:20|645.47|642.47|645.21|642.21|645.5|642.5|645.17|642.17|28
1608249510000|2020-12-17 23:58:30|645.25|642.25|645|642|645.36|642.36|644.98|641.98|25
1608249520000|2020-12-17 23:58:40|645.01|642.01|644.91|641.91|645.01|642.01|644.86|641.86|23
1608249530000|2020-12-17 23:58:50|644.9|641.9|644.64|641.64|644.96|641.96|644.64|641.64|21
1608249540000|2020-12-17 23:59:00|644.62|641.62|644.94|641.94|644.95|641.95|644.56|641.56|22
1608249550000|2020-12-17 23:59:10|644.93|641.93|644.94|641.94|644.94|641.94|644.88|641.88|22
1608249560000|2020-12-17 23:59:20|644.99|641.99|645.58|642.58|645.62|642.62|644.99|641.99|25
1608249570000|2020-12-17 23:59:30|645.49|642.49|645.51|642.51|645.61|642.61|645.48|642.48|29
1608249580000|2020-12-17 23:59:40|645.5|642.5|645.44|642.44|645.61|642.61|645.3|642.3|29
1608249590000|2020-12-17 23:59:50|645.41|642.41|644.99|641.99|645.41|642.41|644.99|641.99|32
1608249600000|2020-12-18 00:00:00|644.97|641.97|645.21|642.21|645.24|642.24|644.7|641.7|33
1608249610000|2020-12-18 00:00:10|645.22|642.22|646.02|643.02|646.02|643.02|645.22|642.22|29
1608249620000|2020-12-18 00:00:20|646.05|643.05|645.89|642.89|646.16|643.16|645.88|642.88|30
1608249630000|2020-12-18 00:00:30|645.9|642.9|645.91|642.91|646.06|643.06|645.88|642.88|25
1608249640000|2020-12-18 00:00:40|645.93|642.93|645.89|642.89|645.93|642.93|645.87|642.87|20
1608249650000|2020-12-18 00:00:50|645.9|642.9|645.66|642.66|645.94|642.94|645.64|642.64|31
1608249660000|2020-12-18 00:01:00|645.67|642.67|645.8|642.8|645.8|642.8|645.63|642.63|29
1608249670000|2020-12-18 00:01:10|645.82|642.82|645.19|642.19|645.87|642.87|645.19|642.19|28
1608249680000|2020-12-18 00:01:20|645.33|642.33|644.95|641.95|645.63|642.63|644.95|641.95|25
1608249690000|2020-12-18 00:01:30|644.98|641.98|644.51|641.51|645|642|644.51|641.51|31
1608249700000|2020-12-18 00:01:40|644.36|641.36|644.49|641.49|644.55|641.55|644.36|641.36|23
1608249710000|2020-12-18 00:01:50|644.47|641.47|644.27|641.27|644.51|641.51|644.25|641.25|31
1608249720000|2020-12-18 00:02:00|644.13|641.13|644.18|641.18|644.18|641.18|644.13|641.13|8
1608249730000|2020-12-18 00:02:10|643.98|640.98|644.34|641.34|644.34|641.34|643.8|640.8|27
1608249740000|2020-12-18 00:02:20|644.4|641.4|644.14|641.14|644.66|641.66|644.14|641.14|33
1608249750000|2020-12-18 00:02:30|644.12|641.12|643.41|640.41|644.12|641.12|643.41|640.41|32
1608249760000|2020-12-18 00:02:40|643.47|640.47|642.87|639.87|643.47|640.47|642.83|639.83|32
1608249770000|2020-12-18 00:02:50|642.84|639.84|643.19|640.19|643.19|640.19|642.81|639.81|35
1608249780000|2020-12-18 00:03:00|643.23|640.23|643.22|640.22|643.32|640.32|642.88|639.88|36
1608249790000|2020-12-18 00:03:10|643.2|640.2|642.66|639.66|643.21|640.21|642.66|639.66|33
1608249800000|2020-12-18 00:03:20|642.65|639.65|642.75|639.75|642.77|639.77|642.55|639.55|17
1608249810000|2020-12-18 00:03:30|642.76|639.76|642.84|639.84|643|640|642.72|639.72|28
1608249820000|2020-12-18 00:03:40|642.83|639.83|642.23|639.23|642.88|639.88|642.23|639.23|29
1608249830000|2020-12-18 00:03:50|642.22|639.22|642.19|639.19|642.29|639.29|642.15|639.15|15
1608249840000|2020-12-18 00:04:00|642.09|639.09|642.27|639.27|642.53|639.53|642.07|639.07|26
1608249850000|2020-12-18 00:04:10|642.26|639.26|642.04|639.04|642.37|639.37|641.76|638.76|30
1608249860000|2020-12-18 00:04:20|642.03|639.03|641.9|638.9|642.07|639.07|641.9|638.9|26
1608249870000|2020-12-18 00:04:30|641.91|638.91|641.53|638.53|641.93|638.93|641.52|638.52|23
1608249880000|2020-12-18 00:04:40|641.54|638.54|641.22|638.22|641.54|638.54|641.2|638.2|27
1608249890000|2020-12-18 00:04:50|641.19|638.19|641.22|638.22|641.22|638.22|640.89|637.89|32
1608249900000|2020-12-18 00:05:00|641.27|638.27|641.65|638.65|641.65|638.65|641.26|638.26|31
1608249910000|2020-12-18 00:05:10|641.67|638.67|641.7|638.7|641.82|638.82|641.67|638.67|27
1608249920000|2020-12-18 00:05:20|641.72|638.72|641.73|638.73|641.88|638.88|641.72|638.72|27
1608249930000|2020-12-18 00:05:30|641.75|638.75|641.22|638.22|641.75|638.75|641.2|638.2|31
1608249940000|2020-12-18 00:05:40|641.19|638.19|640.92|637.92|641.19|638.19|640.92|637.92|27
1608249950000|2020-12-18 00:05:50|640.88|637.88|640.32|637.32|640.88|637.88|640.32|637.32|22
1608249960000|2020-12-18 00:06:00|640.33|637.33|640.11|637.11|640.33|637.33|640.03|637.03|21
1608249970000|2020-12-18 00:06:10|640.09|637.09|640.16|637.16|640.34|637.34|640.02|637.02|33
1608249980000|2020-12-18 00:06:20|640.2|637.2|639.81|636.81|640.21|637.21|639.78|636.78|31
1608249990000|2020-12-18 00:06:30|639.82|636.82|640.03|637.03|640.07|637.07|639.82|636.82|21
1608250000000|2020-12-18 00:06:40|640.02|637.02|639.87|636.87|640.03|637.03|639.86|636.86|25
1608250010000|2020-12-18 00:06:50|639.78|636.78|639.32|636.32|639.8|636.8|639.32|636.32|24
1608250020000|2020-12-18 00:07:00|639.34|636.34|639.44|636.44|639.58|636.58|639.3|636.3|29
1608250030000|2020-12-18 00:07:10|639.46|636.46|639.63|636.63|639.63|636.63|639.45|636.45|23
1608250040000|2020-12-18 00:07:20|639.65|636.65|639.32|636.32|639.78|636.78|639.31|636.31|26
1608250050000|2020-12-18 00:07:30|639.31|636.31|638.95|635.95|639.31|636.31|638.83|635.83|30
1608250060000|2020-12-18 00:07:40|638.91|635.91|639.39|636.39|639.46|636.46|638.89|635.89|28
1608250070000|2020-12-18 00:07:50|639.38|636.38|639.2|636.2|639.38|636.38|638.98|635.98|32
1608250080000|2020-12-18 00:08:00|639.22|636.22|639.66|636.66|639.69|636.69|639.18|636.18|31
1608250090000|2020-12-18 00:08:10|639.67|636.67|639.76|636.76|639.83|636.83|639.67|636.67|19
1608250100000|2020-12-18 00:08:20|639.74|636.74|639.78|636.78|639.9|636.9|639.73|636.73|22
1608250110000|2020-12-18 00:08:30|639.81|636.81|639.34|636.34|639.81|636.81|639.29|636.29|28
1608250120000|2020-12-18 00:08:40|639.35|636.35|639.43|636.43|639.44|636.44|639.34|636.34|25
1608250130000|2020-12-18 00:08:50|639.42|636.42|639.6|636.6|639.64|636.64|639.41|636.41|16
1608250140000|2020-12-18 00:09:00|639.62|636.62|639.09|636.09|639.62|636.62|639.09|636.09|27
1608250150000|2020-12-18 00:09:10|639.11|636.11|639.18|636.18|639.24|636.24|639.1|636.1|27
1608250160000|2020-12-18 00:09:20|639.16|636.16|639.44|636.44|639.44|636.44|639.12|636.12|27
1608250170000|2020-12-18 00:09:30|639.43|636.43|639.5|636.5|639.55|636.55|639.43|636.43|24
1608250180000|2020-12-18 00:09:40|639.49|636.49|639.52|636.52|639.54|636.54|639.45|636.45|18
1608250190000|2020-12-18 00:09:50|639.53|636.53|639.74|636.74|639.79|636.79|639.53|636.53|26
1608250200000|2020-12-18 00:10:00|639.73|636.73|639.72|636.72|639.8|636.8|639.66|636.66|23
1608250210000|2020-12-18 00:10:10|639.69|636.69|639.64|636.64|639.76|636.76|639.63|636.63|23
1608250220000|2020-12-18 00:10:20|639.69|636.69|639.65|636.65|639.75|636.75|639.65|636.65|13
1608250230000|2020-12-18 00:10:30|639.67|636.67|639.96|636.96|639.96|636.96|639.67|636.67|26
1608250240000|2020-12-18 00:10:40|639.95|636.95|639.89|636.89|639.96|636.96|639.88|636.88|14
1608250250000|2020-12-18 00:10:50|639.92|636.92|639.85|636.85|639.95|636.95|639.84|636.84|24
1608250260000|2020-12-18 00:11:00|639.83|636.83|639.64|636.64|639.83|636.83|639.64|636.64|22
1608250270000|2020-12-18 00:11:10|639.63|636.63|639.56|636.56|639.63|636.63|639.56|636.56|10
1608250280000|2020-12-18 00:11:20|639.57|636.57|639.56|636.56|639.65|636.65|639.49|636.49|27
1608250290000|2020-12-18 00:11:30|639.5|636.5|638.74|635.74|639.56|636.56|638.7|635.7|22
1608250300000|2020-12-18 00:11:40|638.73|635.73|638.54|635.54|638.73|635.73|638.38|635.38|24
1608250310000|2020-12-18 00:11:50|638.53|635.53|638.47|635.47|638.58|635.58|638.44|635.44|21
1608250320000|2020-12-18 00:12:00|638.49|635.49|638.44|635.44|638.5|635.5|638.44|635.44|25
1608250330000|2020-12-18 00:12:10|638.43|635.43|638.99|635.99|639.04|636.04|638.42|635.42|32
1608250340000|2020-12-18 00:12:20|639.01|636.01|638.9|635.9|639.11|636.11|638.9|635.9|24
1608250350000|2020-12-18 00:12:30|638.87|635.87|638.89|635.89|638.9|635.9|638.81|635.81|24
1608250360000|2020-12-18 00:12:40|638.88|635.88|639.03|636.03|639.03|636.03|638.82|635.82|27
1608250370000|2020-12-18 00:12:50|639|636|639.07|636.07|639.11|636.11|639|636|19
1608250380000|2020-12-18 00:13:00|639.11|636.11|639.24|636.24|639.24|636.24|639.04|636.04|23
1608250390000|2020-12-18 00:13:10|639.22|636.22|639.52|636.52|639.53|636.53|639.16|636.16|25
1608250400000|2020-12-18 00:13:20|639.53|636.53|639.54|636.54|639.55|636.55|639.51|636.51|13
1608250410000|2020-12-18 00:13:30|639.55|636.55|639.37|636.37|639.55|636.55|639.36|636.36|16
1608250420000|2020-12-18 00:13:40|639.36|636.36|639.38|636.38|639.39|636.39|639.36|636.36|12
1608250430000|2020-12-18 00:13:50|639.37|636.37|639.55|636.55|639.55|636.55|639.36|636.36|15
1608250440000|2020-12-18 00:14:00|639.54|636.54|639.41|636.41|639.58|636.58|639.41|636.41|12
1608250450000|2020-12-18 00:14:10|639.4|636.4|638.73|635.73|639.4|636.4|638.7|635.7|32
1608250460000|2020-12-18 00:14:20|638.71|635.71|638.56|635.56|638.75|635.75|638.55|635.55|25
1608250470000|2020-12-18 00:14:30|638.6|635.6|638.28|635.28|638.6|635.6|638.25|635.25|18
1608250480000|2020-12-18 00:14:40|638.27|635.27|637.94|634.94|638.27|635.27|637.92|634.92|24
1608250490000|2020-12-18 00:14:50|637.92|634.92|638.09|635.09|638.28|635.28|637.89|634.89|32
1608250500000|2020-12-18 00:15:00|638.1|635.1|638.02|635.02|638.18|635.18|638|635|29
1608250510000|2020-12-18 00:15:10|638|635|637.69|634.69|638|635|637.69|634.69|20
1608250520000|2020-12-18 00:15:20|637.68|634.68|637.7|634.7|637.76|634.76|637.68|634.68|21
1608250530000|2020-12-18 00:15:30|637.72|634.72|637.12|634.12|637.72|634.72|637.11|634.11|28
1608250540000|2020-12-18 00:15:40|637.1|634.1|637.39|634.39|637.39|634.39|637.09|634.09|30
1608250550000|2020-12-18 00:15:50|637.42|634.42|637.56|634.56|637.56|634.56|637.42|634.42|19
1608250560000|2020-12-18 00:16:00|637.55|634.55|637.84|634.84|637.86|634.86|637.55|634.55|16
1608250570000|2020-12-18 00:16:10|637.85|634.85|638.15|635.15|638.16|635.16|637.82|634.82|22
1608250580000|2020-12-18 00:16:20|638.14|635.14|637.99|634.99|638.18|635.18|637.99|634.99|23
1608250590000|2020-12-18 00:16:30|637.95|634.95|638.3|635.3|638.31|635.31|637.9|634.9|33
1608250600000|2020-12-18 00:16:40|638.31|635.31|638.83|635.83|638.94|635.94|638.31|635.31|31
1608250610000|2020-12-18 00:16:50|638.9|635.9|638.98|635.98|639.08|636.08|638.9|635.9|28
1608250620000|2020-12-18 00:17:00|638.94|635.94|638.99|635.99|639.12|636.12|638.88|635.88|24
1608250630000|2020-12-18 00:17:10|639|636|639.34|636.34|639.34|636.34|638.96|635.96|23
1608250640000|2020-12-18 00:17:20|639.35|636.35|639.38|636.38|639.48|636.48|639.29|636.29|13
1608250650000|2020-12-18 00:17:30|639.39|636.39|639.28|636.28|639.4|636.4|639.16|636.16|23
1608250660000|2020-12-18 00:17:40|639.25|636.25|639.14|636.14|639.25|636.25|639.09|636.09|19
1608250670000|2020-12-18 00:17:50|639.15|636.15|639.24|636.24|639.32|636.32|639.15|636.15|22
1608250680000|2020-12-18 00:18:00|639.26|636.26|639.15|636.15|639.29|636.29|639.14|636.14|25
1608250690000|2020-12-18 00:18:10|639.14|636.14|638.94|635.94|639.14|636.14|638.94|635.94|23
1608250700000|2020-12-18 00:18:20|638.92|635.92|638.87|635.87|638.92|635.92|638.83|635.83|15
1608250710000|2020-12-18 00:18:30|638.81|635.81|638.67|635.67|638.83|635.83|638.63|635.63|23
1608250720000|2020-12-18 00:18:40|638.66|635.66|638.47|635.47|638.77|635.77|638.32|635.32|24
1608250730000|2020-12-18 00:18:50|638.46|635.46|638.37|635.37|638.48|635.48|638.27|635.27|25
1608250740000|2020-12-18 00:19:00|638.36|635.36|638.01|635.01|638.37|635.37|637.97|634.97|23
1608250750000|2020-12-18 00:19:10|638.02|635.02|638.03|635.03|638.06|635.06|638.01|635.01|22
1608250760000|2020-12-18 00:19:20|638.02|635.02|638|635|638.04|635.04|638|635|12
1608250770000|2020-12-18 00:19:30|637.99|634.99|637.76|634.76|637.99|634.99|637.76|634.76|21
1608250780000|2020-12-18 00:19:40|637.75|634.75|637.68|634.68|637.87|634.87|637.59|634.59|27
1608250790000|2020-12-18 00:19:50|637.63|634.63|637.43|634.43|637.69|634.69|637.41|634.41|22
1608250800000|2020-12-18 00:20:00|637.41|634.41|637.18|634.18|637.41|634.41|637.14|634.14|20
1608250810000|2020-12-18 00:20:10|637.16|634.16|636.86|633.86|637.17|634.17|636.85|633.85|16
1608250820000|2020-12-18 00:20:20|636.91|633.91|636.89|633.89|636.91|633.91|636.89|633.89|10
1608250830000|2020-12-18 00:20:30|636.88|633.88|636.43|633.43|636.89|633.89|636.41|633.41|29
1608250840000|2020-12-18 00:20:40|636.34|633.34|636.26|633.26|636.35|633.35|636.24|633.24|28
1608250850000|2020-12-18 00:20:50|636.28|633.28|636.21|633.21|636.28|633.28|636.2|633.2|23
1608250860000|2020-12-18 00:21:00|636.22|633.22|636.54|633.54|636.68|633.68|636.13|633.13|31
1608250870000|2020-12-18 00:21:10|636.53|633.53|636.1|633.1|636.54|633.54|636.05|633.05|28
1608250880000|2020-12-18 00:21:20|636.09|633.09|636|633|636.09|633.09|635.8|632.8|28
1608250890000|2020-12-18 00:21:30|636.01|633.01|635.92|632.92|636.02|633.02|635.89|632.89|26
1608250900000|2020-12-18 00:21:40|635.91|632.91|635.51|632.51|635.92|632.92|635.49|632.49|28
1608250910000|2020-12-18 00:21:50|635.52|632.52|635.41|632.41|635.53|632.53|635.4|632.4|29
1608250920000|2020-12-18 00:22:00|635.43|632.43|635.44|632.44|635.58|632.58|635.43|632.43|27
1608250930000|2020-12-18 00:22:10|635.45|632.45|635.63|632.63|635.64|632.64|635.4|632.4|23
1608250940000|2020-12-18 00:22:20|635.68|632.68|636.07|633.07|636.1|633.1|635.64|632.64|26
1608250950000|2020-12-18 00:22:30|636.02|633.02|635.72|632.72|636.05|633.05|635.64|632.64|33
1608250960000|2020-12-18 00:22:40|635.71|632.71|635.9|632.9|635.99|632.99|635.71|632.71|34
1608250970000|2020-12-18 00:22:50|635.85|632.85|635.82|632.82|635.9|632.9|635.79|632.79|27
1608250980000|2020-12-18 00:23:00|635.78|632.78|635.7|632.7|635.99|632.99|635.68|632.68|33
1608250990000|2020-12-18 00:23:10|635.63|632.63|635.63|632.63|635.67|632.67|635.5|632.5|30
1608251000000|2020-12-18 00:23:20|635.61|632.61|634.69|631.69|635.66|632.66|634.69|631.69|21
1608251010000|2020-12-18 00:23:30|634.76|631.76|634.51|631.51|634.76|631.76|634.41|631.41|30
1608251020000|2020-12-18 00:23:40|634.53|631.53|634.38|631.38|634.55|631.55|634.38|631.38|29
1608251030000|2020-12-18 00:23:50|634.42|631.42|634.3|631.3|634.42|631.42|634.25|631.25|24
1608251040000|2020-12-18 00:24:00|634.31|631.31|634.75|631.75|634.75|631.75|633.9|630.9|31
1608251050000|2020-12-18 00:24:10|634.78|631.78|634.78|631.78|634.83|631.83|634.65|631.65|31
1608251060000|2020-12-18 00:24:20|634.79|631.79|635.56|632.56|635.56|632.56|634.78|631.78|30
1608251070000|2020-12-18 00:24:30|635.55|632.55|635.14|632.14|635.55|632.55|635.14|632.14|25
1608251080000|2020-12-18 00:24:40|635.13|632.13|634.77|631.77|635.13|632.13|634.76|631.76|30
1608251090000|2020-12-18 00:24:50|634.78|631.78|634.79|631.79|634.93|631.93|634.77|631.77|30
1608251100000|2020-12-18 00:25:00|634.78|631.78|634.35|631.35|634.81|631.81|634.29|631.29|23
1608251110000|2020-12-18 00:25:10|634.38|631.38|634.8|631.8|634.81|631.81|634.38|631.38|19
1608251120000|2020-12-18 00:25:20|634.79|631.79|635.2|632.2|635.2|632.2|634.78|631.78|32
1608251130000|2020-12-18 00:25:30|635.17|632.17|635.39|632.39|635.43|632.43|635.17|632.17|30
1608251140000|2020-12-18 00:25:40|635.41|632.41|635.37|632.37|635.42|632.42|635.35|632.35|17
1608251150000|2020-12-18 00:25:50|635.38|632.38|634.96|631.96|635.39|632.39|634.96|631.96|26
1608251160000|2020-12-18 00:26:00|634.95|631.95|634.81|631.81|634.96|631.96|634.81|631.81|24
1608251170000|2020-12-18 00:26:10|634.86|631.86|635.09|632.09|635.09|632.09|634.8|631.8|27
1608251180000|2020-12-18 00:26:20|635.07|632.07|634.98|631.98|635.09|632.09|634.93|631.93|28
1608251190000|2020-12-18 00:26:30|634.88|631.88|634.99|631.99|635|632|634.81|631.81|29
1608251200000|2020-12-18 00:26:40|634.94|631.94|635.25|632.25|635.31|632.31|634.9|631.9|34
1608251210000|2020-12-18 00:26:50|635.27|632.27|635.25|632.25|635.27|632.27|635.15|632.15|24
1608251220000|2020-12-18 00:27:00|635.27|632.27|634.99|631.99|635.33|632.33|634.98|631.98|31
1608251230000|2020-12-18 00:27:10|635.02|632.02|635.47|632.47|635.47|632.47|635.02|632.02|28
1608251240000|2020-12-18 00:27:20|635.49|632.49|635.28|632.28|635.49|632.49|635.27|632.27|18
1608251250000|2020-12-18 00:27:30|635.26|632.26|635.31|632.31|635.35|632.35|635.26|632.26|18
1608251260000|2020-12-18 00:27:40|635.32|632.32|635.25|632.25|635.45|632.45|635.21|632.21|29
1608251270000|2020-12-18 00:27:50|635.27|632.27|634.88|631.88|635.27|632.27|634.88|631.88|27
1608251280000|2020-12-18 00:28:00|634.86|631.86|634.67|631.67|634.86|631.86|634.66|631.66|26
1608251290000|2020-12-18 00:28:10|634.68|631.68|634.8|631.8|634.85|631.85|634.68|631.68|23
1608251300000|2020-12-18 00:28:20|634.79|631.79|634.62|631.62|634.79|631.79|634.62|631.62|27
1608251310000|2020-12-18 00:28:30|634.66|631.66|634.54|631.54|634.66|631.66|634.52|631.52|20
1608251320000|2020-12-18 00:28:40|634.51|631.51|634.43|631.43|634.58|631.58|634.38|631.38|22
1608251330000|2020-12-18 00:28:50|634.44|631.44|634.3|631.3|634.44|631.44|634.3|631.3|28
1608251340000|2020-12-18 00:29:00|634.26|631.26|633.84|630.84|634.28|631.28|633.78|630.78|31
1608251350000|2020-12-18 00:29:10|633.79|630.79|633.63|630.63|633.79|630.79|633.63|630.63|21
1608251360000|2020-12-18 00:29:20|633.57|630.57|634.64|631.64|634.64|631.64|633.57|630.57|29
1608251370000|2020-12-18 00:29:30|634.65|631.65|634.58|631.58|634.83|631.83|634.57|631.57|28
1608251380000|2020-12-18 00:29:40|634.59|631.59|634.88|631.88|634.97|631.97|634.53|631.53|26
1608251390000|2020-12-18 00:29:50|634.87|631.87|635.41|632.41|635.46|632.46|634.83|631.83|25
1608251400000|2020-12-18 00:30:00|635.42|632.42|635.32|632.32|635.45|632.45|635.29|632.29|26
1608251410000|2020-12-18 00:30:10|635.34|632.34|634.62|631.62|635.35|632.35|634.56|631.56|36
1608251420000|2020-12-18 00:30:20|634.61|631.61|633.82|630.82|634.61|631.61|633.65|630.65|31
1608251430000|2020-12-18 00:30:30|633.72|630.72|633.37|630.37|633.72|630.72|633.33|630.33|27
1608251440000|2020-12-18 00:30:40|633.36|630.36|632.51|629.51|633.49|630.49|632.18|629.18|34
1608251450000|2020-12-18 00:30:50|632.45|629.45|631.62|628.62|632.49|629.49|631.56|628.56|33
1608251460000|2020-12-18 00:31:00|631.55|628.55|631.67|628.67|631.72|628.72|631.51|628.51|30
1608251470000|2020-12-18 00:31:10|631.65|628.65|632.17|629.17|632.71|629.71|631.65|628.65|35
1608251480000|2020-12-18 00:31:20|632.07|629.07|632.44|629.44|632.46|629.46|631.95|628.95|32
1608251490000|2020-12-18 00:31:30|632.4|629.4|632.67|629.67|632.7|629.7|632.4|629.4|25
1608251500000|2020-12-18 00:31:40|632.68|629.68|632.69|629.69|632.76|629.76|632.59|629.59|22
1608251510000|2020-12-18 00:31:50|632.75|629.75|632.84|629.84|632.97|629.97|632.72|629.72|30
1608251520000|2020-12-18 00:32:00|632.85|629.85|633.05|630.05|633.11|630.11|632.85|629.85|30
1608251530000|2020-12-18 00:32:10|633.04|630.04|633.04|630.04|633.09|630.09|633.04|630.04|25
1608251540000|2020-12-18 00:32:20|633.03|630.03|633.48|630.48|633.49|630.49|632.93|629.93|31
1608251550000|2020-12-18 00:32:30|633.37|630.37|633.79|630.79|633.79|630.79|633.34|630.34|32
1608251560000|2020-12-18 00:32:40|633.87|630.87|634.07|631.07|634.09|631.09|633.8|630.8|30
1608251570000|2020-12-18 00:32:50|634.06|631.06|633.89|630.89|634.17|631.17|633.89|630.89|17
1608251580000|2020-12-18 00:33:00|633.91|630.91|633.62|630.62|633.91|630.91|633.5|630.5|29
1608251590000|2020-12-18 00:33:10|633.68|630.68|633.88|630.88|633.89|630.89|633.48|630.48|29
1608251600000|2020-12-18 00:33:20|633.85|630.85|633.88|630.88|633.97|630.97|633.61|630.61|32
1608251610000|2020-12-18 00:33:30|633.91|630.91|634.29|631.29|634.29|631.29|633.88|630.88|27
1608251620000|2020-12-18 00:33:40|634.3|631.3|634.62|631.62|634.77|631.77|634.3|631.3|24
1608251630000|2020-12-18 00:33:50|634.67|631.67|635.39|632.39|635.4|632.4|634.54|631.54|31
1608251640000|2020-12-18 00:34:00|635.49|632.49|635.84|632.84|635.91|632.91|635.48|632.48|30
1608251650000|2020-12-18 00:34:10|635.88|632.88|636.09|633.09|636.13|633.13|635.83|632.83|30
1608251660000|2020-12-18 00:34:20|636.07|633.07|636.43|633.43|636.43|633.43|636.06|633.06|20
1608251670000|2020-12-18 00:34:30|636.41|633.41|636.98|633.98|636.98|633.98|636.34|633.34|25
1608251680000|2020-12-18 00:34:40|637.01|634.01|636.98|633.98|637.06|634.06|636.97|633.97|27
1608251690000|2020-12-18 00:34:50|637|634|636.68|633.68|637|634|636.64|633.64|25
1608251700000|2020-12-18 00:35:00|636.69|633.69|636.91|633.91|636.95|633.95|636.69|633.69|18
1608251710000|2020-12-18 00:35:10|636.99|633.99|637.84|634.84|637.84|634.84|636.99|633.99|29
1608251720000|2020-12-18 00:35:20|637.66|634.66|638.03|635.03|638.04|635.04|637.59|634.59|31
1608251730000|2020-12-18 00:35:30|638.04|635.04|638.34|635.34|638.4|635.4|638.04|635.04|27
1608251740000|2020-12-18 00:35:40|638.35|635.35|638.72|635.72|638.83|635.83|638.3|635.3|31
1608251750000|2020-12-18 00:35:50|638.75|635.75|638.65|635.65|638.75|635.75|638.46|635.46|31
1608251760000|2020-12-18 00:36:00|638.64|635.64|638.65|635.65|638.67|635.67|638.53|635.53|25
1608251770000|2020-12-18 00:36:10|638.64|635.64|639.29|636.29|639.35|636.35|638.64|635.64|32
1608251780000|2020-12-18 00:36:20|639.28|636.28|639.25|636.25|639.28|636.28|638.85|635.85|34
1608251790000|2020-12-18 00:36:30|639.24|636.24|639.6|636.6|639.73|636.73|639.24|636.24|26
1608251800000|2020-12-18 00:36:40|639.58|636.58|639.69|636.69|639.73|636.73|639.55|636.55|26
1608251810000|2020-12-18 00:36:50|639.96|636.96|640.03|637.03|640.03|637.03|639.74|636.74|36
1608251820000|2020-12-18 00:37:00|640.06|637.06|640.37|637.37|640.37|637.37|640.05|637.05|28
1608251830000|2020-12-18 00:37:10|640.38|637.38|639.99|636.99|640.38|637.38|639.98|636.98|29
1608251840000|2020-12-18 00:37:20|640|637|640.32|637.32|640.33|637.33|639.95|636.95|29
1608251850000|2020-12-18 00:37:30|640.33|637.33|640.56|637.56|640.56|637.56|640.24|637.24|34
1608251860000|2020-12-18 00:37:40|640.58|637.58|641.53|638.53|641.57|638.57|640.56|637.56|29
1608251870000|2020-12-18 00:37:50|641.5|638.5|641.6|638.6|641.65|638.65|641.5|638.5|34
1608251880000|2020-12-18 00:38:00|641.59|638.59|641.11|638.11|641.65|638.65|641.06|638.06|30
1608251890000|2020-12-18 00:38:10|641.12|638.12|641.36|638.36|641.48|638.48|641.12|638.12|31
1608251900000|2020-12-18 00:38:20|641.34|638.34|641.25|638.25|641.45|638.45|641.13|638.13|35
1608251910000|2020-12-18 00:38:30|641.23|638.23|641.41|638.41|641.42|638.42|641.23|638.23|23
1608251920000|2020-12-18 00:38:40|641.4|638.4|641.41|638.41|641.43|638.43|641.28|638.28|26
1608251930000|2020-12-18 00:38:50|641.43|638.43|641.25|638.25|641.44|638.44|641.14|638.14|27
1608251940000|2020-12-18 00:39:00|641.23|638.23|641.1|638.1|641.26|638.26|641.07|638.07|18
1608251950000|2020-12-18 00:39:10|641.09|638.09|641.06|638.06|641.12|638.12|640.61|637.61|26
1608251960000|2020-12-18 00:39:20|641.08|638.08|640.96|637.96|641.12|638.12|640.92|637.92|28
1608251970000|2020-12-18 00:39:30|640.95|637.95|640.81|637.81|640.96|637.96|640.52|637.52|34
1608251980000|2020-12-18 00:39:40|640.88|637.88|640.97|637.97|641.02|638.02|640.88|637.88|25
1608251990000|2020-12-18 00:39:50|640.99|637.99|640.95|637.95|640.99|637.99|640.91|637.91|19
1608252000000|2020-12-18 00:40:00|640.96|637.96|641.31|638.31|641.37|638.37|640.95|637.95|27
1608252010000|2020-12-18 00:40:10|641.26|638.26|641.32|638.32|641.32|638.32|641.2|638.2|16
1608252020000|2020-12-18 00:40:20|641.28|638.28|641.29|638.29|641.32|638.32|641.28|638.28|10
1608252030000|2020-12-18 00:40:30|641.3|638.3|641.67|638.67|641.67|638.67|641.3|638.3|18
1608252040000|2020-12-18 00:40:40|641.66|638.66|642.03|639.03|642.03|639.03|641.66|638.66|29
1608252050000|2020-12-18 00:40:50|642|639|641.65|638.65|642|639|641.4|638.4|31
1608252060000|2020-12-18 00:41:00|641.7|638.7|641.64|638.64|641.74|638.74|641.64|638.64|16
1608252070000|2020-12-18 00:41:10|641.65|638.65|641.43|638.43|641.65|638.65|641.34|638.34|20
1608252080000|2020-12-18 00:41:20|641.52|638.52|641.35|638.35|641.52|638.52|641.32|638.32|17
1608252090000|2020-12-18 00:41:30|641.4|638.4|641.53|638.53|641.54|638.54|641.33|638.33|21
1608252100000|2020-12-18 00:41:40|641.54|638.54|641.88|638.88|641.96|638.96|641.54|638.54|28
1608252110000|2020-12-18 00:41:50|641.92|638.92|642.03|639.03|642.03|639.03|641.82|638.82|27
1608252120000|2020-12-18 00:42:00|642.02|639.02|641.85|638.85|642.02|639.02|641.85|638.85|20
1608252130000|2020-12-18 00:42:10|641.86|638.86|642.16|639.16|642.16|639.16|641.83|638.83|19
1608252140000|2020-12-18 00:42:20|642.19|639.19|641.44|638.44|642.21|639.21|641.42|638.42|31
1608252150000|2020-12-18 00:42:30|641.45|638.45|641.5|638.5|641.59|638.59|641.41|638.41|25
1608252160000|2020-12-18 00:42:40|641.51|638.51|641.73|638.73|641.73|638.73|641.4|638.4|17
1608252170000|2020-12-18 00:42:50|641.75|638.75|641.68|638.68|641.75|638.75|641.5|638.5|26
1608252180000|2020-12-18 00:43:00|641.67|638.67|641.93|638.93|641.93|638.93|641.55|638.55|26
1608252190000|2020-12-18 00:43:10|641.89|638.89|642|639|642.01|639.01|641.89|638.89|14
1608252200000|2020-12-18 00:43:20|642.04|639.04|642.27|639.27|642.36|639.36|642.04|639.04|19
1608252210000|2020-12-18 00:43:30|642.26|639.26|642.21|639.21|642.29|639.29|642.17|639.17|25
1608252220000|2020-12-18 00:43:40|642.24|639.24|642.17|639.17|642.25|639.25|642.1|639.1|22
1608252230000|2020-12-18 00:43:50|642.15|639.15|642.32|639.32|642.32|639.32|642.13|639.13|30
1608252240000|2020-12-18 00:44:00|642.43|639.43|642.67|639.67|642.68|639.68|642.43|639.43|27
1608252250000|2020-12-18 00:44:10|642.65|639.65|642.16|639.16|642.67|639.67|642.15|639.15|25
1608252260000|2020-12-18 00:44:20|642.15|639.15|642.15|639.15|642.17|639.17|642.12|639.12|22
1608252270000|2020-12-18 00:44:30|642.14|639.14|642.2|639.2|642.27|639.27|642.13|639.13|29
1608252280000|2020-12-18 00:44:40|642.18|639.18|642.29|639.29|642.43|639.43|642.18|639.18|28
1608252290000|2020-12-18 00:44:50|642.3|639.3|642.21|639.21|642.3|639.3|642.16|639.16|21
1608252300000|2020-12-18 00:45:00|642.2|639.2|642|639|642.21|639.21|642|639|24
1608252310000|2020-12-18 00:45:10|641.97|638.97|642|639|642.05|639.05|641.96|638.96|31
1608252320000|2020-12-18 00:45:20|641.96|638.96|642.17|639.17|642.2|639.2|641.96|638.96|25
1608252330000|2020-12-18 00:45:30|642.16|639.16|642.09|639.09|642.16|639.16|642.01|639.01|23
1608252340000|2020-12-18 00:45:40|642.06|639.06|641.98|638.98|642.06|639.06|641.91|638.91|30
1608252350000|2020-12-18 00:45:50|642.02|639.02|642.52|639.52|642.56|639.56|642.02|639.02|28
1608252360000|2020-12-18 00:46:00|642.54|639.54|642.68|639.68|642.73|639.73|642.44|639.44|24
1608252370000|2020-12-18 00:46:10|642.69|639.69|642.84|639.84|642.84|639.84|642.67|639.67|22
1608252380000|2020-12-18 00:46:20|642.85|639.85|642.64|639.64|642.92|639.92|642.64|639.64|18
1608252390000|2020-12-18 00:46:30|642.6|639.6|642.19|639.19|642.6|639.6|642.17|639.17|30
1608252400000|2020-12-18 00:46:40|642.18|639.18|642.33|639.33|642.35|639.35|642.18|639.18|28
1608252410000|2020-12-18 00:46:50|642.32|639.32|642.53|639.53|642.53|639.53|642.24|639.24|27
1608252420000|2020-12-18 00:47:00|642.52|639.52|642.49|639.49|642.68|639.68|642.46|639.46|32
1608252430000|2020-12-18 00:47:10|642.5|639.5|642.36|639.36|642.55|639.55|642.36|639.36|27
1608252440000|2020-12-18 00:47:20|642.37|639.37|642.42|639.42|642.42|639.42|642.37|639.37|15
1608252450000|2020-12-18 00:47:30|642.36|639.36|642.23|639.23|642.36|639.36|642.14|639.14|32
1608252460000|2020-12-18 00:47:40|642.24|639.24|642.22|639.22|642.27|639.27|642.19|639.19|18
1608252470000|2020-12-18 00:47:50|642.23|639.23|642.06|639.06|642.25|639.25|642.06|639.06|28
1608252480000|2020-12-18 00:48:00|641.97|638.97|641.76|638.76|642.03|639.03|641.76|638.76|22
1608252490000|2020-12-18 00:48:10|641.77|638.77|641.82|638.82|641.85|638.85|641.75|638.75|25
1608252500000|2020-12-18 00:48:20|641.83|638.83|641.88|638.88|641.89|638.89|641.8|638.8|29
1608252510000|2020-12-18 00:48:30|641.87|638.87|642.2|639.2|642.2|639.2|641.87|638.87|25
1608252520000|2020-12-18 00:48:40|642.21|639.21|642.17|639.17|642.22|639.22|642.11|639.11|20
1608252530000|2020-12-18 00:48:50|642.16|639.16|642.13|639.13|642.19|639.19|642.13|639.13|16
1608252540000|2020-12-18 00:49:00|642.17|639.17|641.99|638.99|642.28|639.28|641.98|638.98|25
1608252550000|2020-12-18 00:49:10|642.03|639.03|641.91|638.91|642.03|639.03|641.9|638.9|17
1608252560000|2020-12-18 00:49:20|641.88|638.88|642.24|639.24|642.24|639.24|641.88|638.88|22
1608252570000|2020-12-18 00:49:30|642.23|639.23|642.03|639.03|642.23|639.23|642.02|639.02|21
1608252580000|2020-12-18 00:49:40|642.02|639.02|641.89|638.89|642.05|639.05|641.85|638.85|21
1608252590000|2020-12-18 00:49:50|641.87|638.87|642|639|642.09|639.09|641.87|638.87|21
1608252600000|2020-12-18 00:50:00|642.03|639.03|642.07|639.07|642.19|639.19|642.02|639.02|17
1608252610000|2020-12-18 00:50:10|642.08|639.08|642.14|639.14|642.14|639.14|642.05|639.05|18
1608252620000|2020-12-18 00:50:20|642.16|639.16|642.15|639.15|642.16|639.16|642.13|639.13|8
1608252630000|2020-12-18 00:50:30|642.13|639.13|642.16|639.16|642.19|639.19|642.13|639.13|10
1608252640000|2020-12-18 00:50:40|642.15|639.15|642.21|639.21|642.23|639.23|642.14|639.14|14
1608252650000|2020-12-18 00:50:50|642.17|639.17|642.33|639.33|642.33|639.33|642.16|639.16|26
1608252660000|2020-12-18 00:51:00|642.34|639.34|642.43|639.43|642.44|639.44|642.29|639.29|13
1608252670000|2020-12-18 00:51:10|642.45|639.45|642.43|639.43|642.48|639.48|642.37|639.37|24
1608252680000|2020-12-18 00:51:20|642.45|639.45|642.4|639.4|642.45|639.45|642.26|639.26|19
1608252690000|2020-12-18 00:51:30|642.41|639.41|642.33|639.33|642.43|639.43|642.28|639.28|27
1608252700000|2020-12-18 00:51:40|642.34|639.34|642.39|639.39|642.43|639.43|642.34|639.34|15
1608252710000|2020-12-18 00:51:50|642.38|639.38|642.37|639.37|642.45|639.45|642.36|639.36|22
1608252720000|2020-12-18 00:52:00|642.36|639.36|642.28|639.28|642.37|639.37|642.27|639.27|12
1608252730000|2020-12-18 00:52:10|642.27|639.27|642.17|639.17|642.27|639.27|642.16|639.16|19
1608252740000|2020-12-18 00:52:20|642.18|639.18|642.17|639.17|642.2|639.2|642.17|639.17|9
1608252750000|2020-12-18 00:52:30|642.16|639.16|642.16|639.16|642.17|639.17|642.16|639.16|5
1608252760000|2020-12-18 00:52:40|642.15|639.15|641.89|638.89|642.15|639.15|641.89|638.89|14
1608252770000|2020-12-18 00:52:50|641.87|638.87|641.69|638.69|641.87|638.87|641.69|638.69|14
1608252780000|2020-12-18 00:53:00|641.68|638.68|641.55|638.55|641.68|638.68|641.55|638.55|11
1608252790000|2020-12-18 00:53:10|641.56|638.56|640.92|637.92|641.56|638.56|640.92|637.92|28
1608252800000|2020-12-18 00:53:20|640.93|637.93|640.73|637.73|640.94|637.94|640.73|637.73|20
1608252810000|2020-12-18 00:53:30|640.74|637.74|640.71|637.71|640.78|637.78|640.7|637.7|17
1608252820000|2020-12-18 00:53:40|640.76|637.76|640.71|637.71|640.85|637.85|640.46|637.46|30
1608252830000|2020-12-18 00:53:50|640.66|637.66|639.92|636.92|640.66|637.66|639.75|636.75|35
1608252840000|2020-12-18 00:54:00|639.88|636.88|639.98|636.98|640.07|637.07|639.88|636.88|24
1608252850000|2020-12-18 00:54:10|639.93|636.93|639.8|636.8|639.98|636.98|639.67|636.67|25
1608252860000|2020-12-18 00:54:20|639.74|636.74|638.68|635.68|639.74|636.74|638.68|635.68|16
1608252870000|2020-12-18 00:54:30|638.67|635.67|638.7|635.7|638.7|635.7|638.51|635.51|23
1608252880000|2020-12-18 00:54:40|638.73|635.73|639.08|636.08|639.16|636.16|638.69|635.69|32
1608252890000|2020-12-18 00:54:50|639.09|636.09|639.21|636.21|639.25|636.25|639.07|636.07|20
1608252900000|2020-12-18 00:55:00|639.24|636.24|639.49|636.49|639.55|636.55|639.19|636.19|23
1608252910000|2020-12-18 00:55:10|639.51|636.51|639.49|636.49|639.54|636.54|639.46|636.46|26
1608252920000|2020-12-18 00:55:20|639.48|636.48|639.51|636.51|639.56|636.56|639.47|636.47|21
1608252930000|2020-12-18 00:55:30|639.5|636.5|639.21|636.21|639.5|636.5|639.19|636.19|19
1608252940000|2020-12-18 00:55:40|639.19|636.19|639.2|636.2|639.23|636.23|639.19|636.19|12
1608252950000|2020-12-18 00:55:50|639.19|636.19|639.03|636.03|639.27|636.27|639.03|636.03|25
1608252960000|2020-12-18 00:56:00|639.02|636.02|639.02|636.02|639.15|636.15|639.01|636.01|14
1608252970000|2020-12-18 00:56:10|639|636|638.97|635.97|639.02|636.02|638.96|635.96|15
1608252980000|2020-12-18 00:56:20|638.99|635.99|638.97|635.97|639.13|636.13|638.94|635.94|19
1608252990000|2020-12-18 00:56:30|638.94|635.94|639.23|636.23|639.24|636.24|638.94|635.94|18
1608253000000|2020-12-18 00:56:40|639.24|636.24|639.26|636.26|639.29|636.29|639.12|636.12|22
1608253010000|2020-12-18 00:56:50|639.28|636.28|639.36|636.36|639.37|636.37|639.26|636.26|11
1608253020000|2020-12-18 00:57:00|639.42|636.42|639.48|636.48|639.48|636.48|639.39|636.39|21
1608253030000|2020-12-18 00:57:10|639.47|636.47|639.69|636.69|639.69|636.69|639.45|636.45|21
1608253040000|2020-12-18 00:57:20|639.72|636.72|639.93|636.93|639.93|636.93|639.72|636.72|18
1608253050000|2020-12-18 00:57:30|639.94|636.94|639.89|636.89|639.97|636.97|639.89|636.89|12
1608253060000|2020-12-18 00:57:40|639.88|636.88|639.98|636.98|639.98|636.98|639.87|636.87|17
1608253070000|2020-12-18 00:57:50|639.99|636.99|640.11|637.11|640.12|637.12|639.98|636.98|15
1608253080000|2020-12-18 00:58:00|640.12|637.12|640.27|637.27|640.27|637.27|640.06|637.06|32
1608253090000|2020-12-18 00:58:10|640.26|637.26|640.21|637.21|640.28|637.28|640.17|637.17|19
1608253100000|2020-12-18 00:58:20|640.2|637.2|640.34|637.34|640.43|637.43|640.19|637.19|27
1608253110000|2020-12-18 00:58:30|640.48|637.48|640.72|637.72|640.74|637.74|640.48|637.48|22
1608253120000|2020-12-18 00:58:40|640.73|637.73|640.66|637.66|640.76|637.76|640.65|637.65|16
1608253130000|2020-12-18 00:58:50|640.67|637.67|640.52|637.52|640.7|637.7|640.51|637.51|26
1608253140000|2020-12-18 00:59:00|640.53|637.53|640.88|637.88|640.89|637.89|640.53|637.53|18
1608253150000|2020-12-18 00:59:10|640.89|637.89|641.07|638.07|641.08|638.08|640.8|637.8|27
1608253160000|2020-12-18 00:59:20|641.06|638.06|641.05|638.05|641.08|638.08|640.99|637.99|15
1608253170000|2020-12-18 00:59:30|641.06|638.06|641.3|638.3|641.31|638.31|641.02|638.02|23
1608253180000|2020-12-18 00:59:40|641.31|638.31|641.35|638.35|641.36|638.36|641.28|638.28|15
1608253190000|2020-12-18 00:59:50|641.34|638.34|641.28|638.28|641.36|638.36|641.2|638.2|25
1608253200000|2020-12-18 01:00:00|641.27|638.27|640.98|637.98|641.31|638.31|640.93|637.93|29
1608253210000|2020-12-18 01:00:10|641.01|638.01|640.72|637.72|641.01|638.01|640.64|637.64|35
1608253220000|2020-12-18 01:00:20|640.66|637.66|640.47|637.47|640.72|637.72|640.46|637.46|17
1608253230000|2020-12-18 01:00:30|640.46|637.46|640.46|637.46|640.47|637.47|640.42|637.42|15
1608253240000|2020-12-18 01:00:40|640.45|637.45|640.28|637.28|640.57|637.57|640.28|637.28|18
1608253250000|2020-12-18 01:00:50|640.31|637.31|639.84|636.84|640.31|637.31|639.84|636.84|18
1608253260000|2020-12-18 01:01:00|639.78|636.78|639.38|636.38|639.78|636.78|639.37|636.37|29
1608253270000|2020-12-18 01:01:10|639.43|636.43|638.9|635.9|639.47|636.47|638.9|635.9|29
1608253280000|2020-12-18 01:01:20|638.88|635.88|638.82|635.82|638.88|635.88|638.77|635.77|21
1608253290000|2020-12-18 01:01:30|638.78|635.78|638.06|635.06|638.83|635.83|638.06|635.06|31
1608253300000|2020-12-18 01:01:40|638.08|635.08|638.14|635.14|638.15|635.15|638.06|635.06|24
1608253310000|2020-12-18 01:01:50|638.13|635.13|638.68|635.68|638.7|635.7|638.12|635.12|28
1608253320000|2020-12-18 01:02:00|638.67|635.67|638.61|635.61|638.7|635.7|638.48|635.48|26
1608253330000|2020-12-18 01:02:10|638.59|635.59|638.58|635.58|638.63|635.63|638.54|635.54|26
1608253340000|2020-12-18 01:02:20|638.59|635.59|638.52|635.52|638.6|635.6|638.52|635.52|20
1608253350000|2020-12-18 01:02:30|638.54|635.54|637.84|634.84|638.54|635.54|637.84|634.84|29
1608253360000|2020-12-18 01:02:40|637.85|634.85|637.77|634.77|637.85|634.85|637.72|634.72|28
1608253370000|2020-12-18 01:02:50|637.78|634.78|637.48|634.48|637.78|634.78|637.46|634.46|25
1608253380000|2020-12-18 01:03:00|637.53|634.53|637.16|634.16|637.62|634.62|637.16|634.16|32
1608253390000|2020-12-18 01:03:10|637.17|634.17|637.09|634.09|637.19|634.19|637.08|634.08|24
1608253400000|2020-12-18 01:03:20|637.1|634.1|637.17|634.17|637.2|634.2|637.06|634.06|31
1608253410000|2020-12-18 01:03:30|637.13|634.13|636.92|633.92|637.17|634.17|636.92|633.92|22
1608253420000|2020-12-18 01:03:40|636.91|633.91|637.01|634.01|637.04|634.04|636.89|633.89|20
1608253430000|2020-12-18 01:03:50|636.99|633.99|636.91|633.91|637.05|634.05|636.91|633.91|14
1608253440000|2020-12-18 01:04:00|636.9|633.9|636.51|633.51|636.93|633.93|636.44|633.44|24
1608253450000|2020-12-18 01:04:10|636.5|633.5|636.59|633.59|636.7|633.7|636.49|633.49|31
1608253460000|2020-12-18 01:04:20|636.61|633.61|636.81|633.81|636.81|633.81|636.56|633.56|21
1608253470000|2020-12-18 01:04:30|636.77|633.77|637.17|634.17|637.19|634.19|636.71|633.71|23
1608253480000|2020-12-18 01:04:40|637.18|634.18|637.38|634.38|637.39|634.39|637.18|634.18|20
1608253490000|2020-12-18 01:04:50|637.37|634.37|637.45|634.45|637.49|634.49|637.34|634.34|23
1608253500000|2020-12-18 01:05:00|637.47|634.47|637.78|634.78|637.78|634.78|637.47|634.47|28
1608253510000|2020-12-18 01:05:10|637.81|634.81|637.78|634.78|637.99|634.99|637.75|634.75|28
1608253520000|2020-12-18 01:05:20|637.77|634.77|637.83|634.83|637.9|634.9|637.77|634.77|19
1608253530000|2020-12-18 01:05:30|637.84|634.84|637.81|634.81|637.85|634.85|637.8|634.8|22
1608253540000|2020-12-18 01:05:40|637.82|634.82|637.85|634.85|637.89|634.89|637.82|634.82|28
1608253550000|2020-12-18 01:05:50|637.89|634.89|637.88|634.88|637.92|634.92|637.86|634.86|21
1608253560000|2020-12-18 01:06:00|637.87|634.87|638.17|635.17|638.17|635.17|637.87|634.87|20
1608253570000|2020-12-18 01:06:10|638.19|635.19|638.32|635.32|638.32|635.32|638.19|635.19|22
1608253580000|2020-12-18 01:06:20|638.33|635.33|638.59|635.59|638.59|635.59|638.33|635.33|19
1608253590000|2020-12-18 01:06:30|638.6|635.6|638.36|635.36|638.67|635.67|638.35|635.35|27
1608253600000|2020-12-18 01:06:40|638.35|635.35|638.86|635.86|638.88|635.88|638.33|635.33|31
1608253610000|2020-12-18 01:06:50|638.88|635.88|638.89|635.89|638.92|635.92|638.86|635.86|29
1608253620000|2020-12-18 01:07:00|638.88|635.88|638.83|635.83|638.94|635.94|638.83|635.83|23
1608253630000|2020-12-18 01:07:10|638.84|635.84|638.72|635.72|638.86|635.86|638.72|635.72|28
1608253640000|2020-12-18 01:07:20|638.75|635.75|638.48|635.48|638.75|635.75|638.48|635.48|28
1608253650000|2020-12-18 01:07:30|638.49|635.49|638.61|635.61|638.64|635.64|638.49|635.49|26
1608253660000|2020-12-18 01:07:40|638.6|635.6|638.68|635.68|638.7|635.7|638.59|635.59|17
1608253670000|2020-12-18 01:07:50|638.67|635.67|638.22|635.22|638.69|635.69|638.22|635.22|17
1608253680000|2020-12-18 01:08:00|638.21|635.21|638.14|635.14|638.21|635.21|637.97|634.97|28
1608253690000|2020-12-18 01:08:10|638.12|635.12|638.15|635.15|638.15|635.15|638.06|635.06|13
1608253700000|2020-12-18 01:08:20|638.14|635.14|638.52|635.52|638.53|635.53|638.13|635.13|27
1608253710000|2020-12-18 01:08:30|638.55|635.55|638.58|635.58|638.66|635.66|638.55|635.55|14
1608253720000|2020-12-18 01:08:40|638.57|635.57|638.69|635.69|638.7|635.7|638.57|635.57|18
1608253730000|2020-12-18 01:08:50|638.7|635.7|638.76|635.76|638.76|635.76|638.7|635.7|12
1608253740000|2020-12-18 01:09:00|638.78|635.78|638.75|635.75|638.78|635.78|638.74|635.74|6
1608253750000|2020-12-18 01:09:10|638.76|635.76|638.88|635.88|638.88|635.88|638.74|635.74|15
1608253760000|2020-12-18 01:09:20|638.86|635.86|638.86|635.86|638.87|635.87|638.86|635.86|7
1608253770000|2020-12-18 01:09:30|638.87|635.87|638.91|635.91|638.94|635.94|638.86|635.86|15
1608253780000|2020-12-18 01:09:40|638.97|635.97|639.13|636.13|639.13|636.13|638.94|635.94|9
1608253790000|2020-12-18 01:09:50|639.22|636.22|639.12|636.12|639.24|636.24|639.12|636.12|14
1608253800000|2020-12-18 01:10:00|639.09|636.09|639.14|636.14|639.16|636.16|639.09|636.09|9
1608253810000|2020-12-18 01:10:10|639.13|636.13|639.24|636.24|639.25|636.25|639.12|636.12|15
1608253820000|2020-12-18 01:10:20|639.25|636.25|639.39|636.39|639.4|636.4|639.23|636.23|21
1608253830000|2020-12-18 01:10:30|639.37|636.37|639.35|636.35|639.56|636.56|639.35|636.35|23
1608253840000|2020-12-18 01:10:40|639.33|636.33|639.29|636.29|639.33|636.33|639.25|636.25|15
1608253850000|2020-12-18 01:10:50|639.27|636.27|639.5|636.5|639.5|636.5|639.27|636.27|23
1608253860000|2020-12-18 01:11:00|639.52|636.52|639.57|636.57|639.57|636.57|639.52|636.52|12
1608253870000|2020-12-18 01:11:10|639.66|636.66|639.95|636.95|639.95|636.95|639.66|636.66|20
1608253880000|2020-12-18 01:11:20|639.93|636.93|639.84|636.84|639.95|636.95|639.84|636.84|20
1608253890000|2020-12-18 01:11:30|639.88|636.88|639.94|636.94|639.94|636.94|639.84|636.84|16
1608253900000|2020-12-18 01:11:40|639.99|636.99|640.06|637.06|640.06|637.06|639.99|636.99|4
1608253910000|2020-12-18 01:11:50|640.08|637.08|640.32|637.32|640.35|637.35|640.08|637.08|19
1608253920000|2020-12-18 01:12:00|640.33|637.33|640.89|637.89|640.91|637.91|640.31|637.31|23
1608253930000|2020-12-18 01:12:10|640.9|637.9|641.14|638.14|641.14|638.14|640.87|637.87|23
1608253940000|2020-12-18 01:12:20|641.11|638.11|641.33|638.33|641.39|638.39|641.02|638.02|25
1608253950000|2020-12-18 01:12:30|641.31|638.31|641.66|638.66|641.66|638.66|641.26|638.26|22
1608253960000|2020-12-18 01:12:40|641.8|638.8|642.12|639.12|642.13|639.13|641.8|638.8|32
1608253970000|2020-12-18 01:12:50|642.14|639.14|642.03|639.03|642.14|639.14|641.9|638.9|29
1608253980000|2020-12-18 01:13:00|642.06|639.06|642.05|639.05|642.13|639.13|642|639|25
1608253990000|2020-12-18 01:13:10|642.06|639.06|642.28|639.28|642.3|639.3|642.06|639.06|31
1608254000000|2020-12-18 01:13:20|642.29|639.29|642.29|639.29|642.41|639.41|642.27|639.27|27
1608254010000|2020-12-18 01:13:30|642.28|639.28|642.07|639.07|642.28|639.28|641.99|638.99|15
1608254020000|2020-12-18 01:13:40|642.09|639.09|642.84|639.84|642.84|639.84|642.07|639.07|27
1608254030000|2020-12-18 01:13:50|642.86|639.86|643.05|640.05|643.05|640.05|642.86|639.86|26
1608254040000|2020-12-18 01:14:00|643.03|640.03|643.38|640.38|643.42|640.42|643.03|640.03|30
1608254050000|2020-12-18 01:14:10|643.42|640.42|643.44|640.44|643.55|640.55|643.41|640.41|31
1608254060000|2020-12-18 01:14:20|643.45|640.45|643.69|640.69|643.74|640.74|643.45|640.45|22
1608254070000|2020-12-18 01:14:30|643.59|640.59|643.83|640.83|644.11|641.11|643.58|640.58|29
1608254080000|2020-12-18 01:14:40|643.94|640.94|644.2|641.2|644.34|641.34|643.78|640.78|35
1608254090000|2020-12-18 01:14:50|644.28|641.28|644.61|641.61|644.67|641.67|644.22|641.22|29
1608254100000|2020-12-18 01:15:00|644.62|641.62|645.24|642.24|645.53|642.53|644.62|641.62|34
1608254110000|2020-12-18 01:15:10|645.16|642.16|645.49|642.49|645.5|642.5|645.05|642.05|31
1608254120000|2020-12-18 01:15:20|645.48|642.48|645.48|642.48|645.53|642.53|645.48|642.48|28
1608254130000|2020-12-18 01:15:30|645.35|642.35|646.28|643.28|646.3|643.3|645.32|642.32|33
1608254140000|2020-12-18 01:15:40|646.3|643.3|646.51|643.51|646.51|643.51|646.28|643.28|28
1608254150000|2020-12-18 01:15:50|646.52|643.52|646.45|643.45|646.64|643.64|646.37|643.37|31
1608254160000|2020-12-18 01:16:00|646.46|643.46|645.89|642.89|646.46|643.46|645.86|642.86|32
1608254170000|2020-12-18 01:16:10|645.9|642.9|646.36|643.36|646.36|643.36|645.9|642.9|30
1608254180000|2020-12-18 01:16:20|646.38|643.38|646.14|643.14|646.44|643.44|646.13|643.13|30
1608254190000|2020-12-18 01:16:30|646.15|643.15|646.12|643.12|646.17|643.17|645.97|642.97|25
1608254200000|2020-12-18 01:16:40|646.13|643.13|646.37|643.37|646.43|643.43|646.1|643.1|34
1608254210000|2020-12-18 01:16:50|646.35|643.35|646.43|643.43|646.48|643.48|646.18|643.18|25
1608254220000|2020-12-18 01:17:00|646.47|643.47|646.16|643.16|646.5|643.5|646.16|643.16|27
1608254230000|2020-12-18 01:17:10|646.29|643.29|646.1|643.1|646.31|643.31|646.05|643.05|24
1608254240000|2020-12-18 01:17:20|646.16|643.16|646.74|643.74|646.74|643.74|646.12|643.12|33
1608254250000|2020-12-18 01:17:30|646.73|643.73|647.02|644.02|647.02|644.02|646.7|643.7|23
1608254260000|2020-12-18 01:17:40|647.09|644.09|647.13|644.13|647.23|644.23|647.07|644.07|22
1608254270000|2020-12-18 01:17:50|647.15|644.15|647.92|644.92|647.92|644.92|647.11|644.11|30
1608254280000|2020-12-18 01:18:00|647.84|644.84|647.71|644.71|647.95|644.95|647.7|644.7|30
1608254290000|2020-12-18 01:18:10|647.77|644.77|647.43|644.43|647.8|644.8|647.43|644.43|35
1608254300000|2020-12-18 01:18:20|647.4|644.4|647.5|644.5|647.51|644.51|647.1|644.1|31
1608254310000|2020-12-18 01:18:30|647.55|644.55|647.85|644.85|647.87|644.87|647.37|644.37|33
1608254320000|2020-12-18 01:18:40|647.88|644.88|647.79|644.79|648.06|645.06|647.79|644.79|25
1608254330000|2020-12-18 01:18:50|647.72|644.72|647.64|644.64|647.74|644.74|647.5|644.5|23
1608254340000|2020-12-18 01:19:00|647.63|644.63|647.18|644.18|647.63|644.63|647.14|644.14|28
1608254350000|2020-12-18 01:19:10|647.21|644.21|646.93|643.93|647.29|644.29|646.9|643.9|23
1608254360000|2020-12-18 01:19:20|646.94|643.94|646.54|643.54|646.95|643.95|646.48|643.48|26
1608254370000|2020-12-18 01:19:30|646.44|643.44|646.84|643.84|646.86|643.86|646.34|643.34|36
1608254380000|2020-12-18 01:19:40|646.82|643.82|647.07|644.07|647.15|644.15|646.82|643.82|27
1608254390000|2020-12-18 01:19:50|647.08|644.08|647.05|644.05|647.11|644.11|647.04|644.04|20
1608254400000|2020-12-18 01:20:00|647.06|644.06|647.61|644.61|647.81|644.81|647.03|644.03|32
1608254410000|2020-12-18 01:20:10|647.6|644.6|647.69|644.69|647.89|644.89|647.46|644.46|30
1608254420000|2020-12-18 01:20:20|647.67|644.67|648.78|645.78|648.81|645.81|647.67|644.67|24
1608254430000|2020-12-18 01:20:30|648.77|645.77|648.64|645.64|648.84|645.84|648.63|645.63|29
1608254440000|2020-12-18 01:20:40|648.66|645.66|648.28|645.28|648.9|645.9|648.27|645.27|35
1608254450000|2020-12-18 01:20:50|648.25|645.25|648.37|645.37|648.4|645.4|648.06|645.06|35
1608254460000|2020-12-18 01:21:00|648.38|645.38|649.08|646.08|649.08|646.08|648.38|645.38|31
1608254470000|2020-12-18 01:21:10|649.11|646.11|648.97|645.97|649.11|646.11|648.95|645.95|23
1608254480000|2020-12-18 01:21:20|648.96|645.96|648.94|645.94|648.98|645.98|648.67|645.67|29
1608254490000|2020-12-18 01:21:30|649.01|646.01|649.21|646.21|649.21|646.21|648.99|645.99|27
1608254500000|2020-12-18 01:21:40|649.2|646.2|649.19|646.19|649.22|646.22|649.06|646.06|32
1608254510000|2020-12-18 01:21:50|649.17|646.17|649.27|646.27|649.28|646.28|649.14|646.14|28
1608254520000|2020-12-18 01:22:00|649.36|646.36|649.45|646.45|649.59|646.59|649.36|646.36|26
1608254530000|2020-12-18 01:22:10|649.28|646.28|648.64|645.64|649.28|646.28|648.55|645.55|35
1608254540000|2020-12-18 01:22:20|648.65|645.65|648.74|645.74|648.78|645.78|648.64|645.64|33
1608254550000|2020-12-18 01:22:30|648.76|645.76|649.2|646.2|649.28|646.28|648.7|645.7|33
1608254560000|2020-12-18 01:22:40|649.19|646.19|649.25|646.25|649.31|646.31|649|646|33
1608254570000|2020-12-18 01:22:50|649.24|646.24|649.21|646.21|649.57|646.57|649.18|646.18|31
1608254580000|2020-12-18 01:23:00|649.16|646.16|649.11|646.11|649.18|646.18|648.85|645.85|30
1608254590000|2020-12-18 01:23:10|649.12|646.12|649.13|646.13|649.14|646.14|649|646|27
1608254600000|2020-12-18 01:23:20|649.12|646.12|649.55|646.55|649.68|646.68|649.12|646.12|37
1608254610000|2020-12-18 01:23:30|649.52|646.52|649.27|646.27|649.52|646.52|649.21|646.21|29
1608254620000|2020-12-18 01:23:40|649.3|646.3|649.31|646.31|649.31|646.31|649.26|646.26|16
1608254630000|2020-12-18 01:23:50|649.33|646.33|649.61|646.61|649.69|646.69|649.31|646.31|28
1608254640000|2020-12-18 01:24:00|649.6|646.6|649.77|646.77|649.85|646.85|649.6|646.6|25
1608254650000|2020-12-18 01:24:10|649.98|646.98|650.22|647.22|650.22|647.22|649.97|646.97|30
1608254660000|2020-12-18 01:24:20|650.27|647.27|649.76|646.76|650.32|647.32|649.76|646.76|33
1608254670000|2020-12-18 01:24:30|649.75|646.75|649.96|646.96|649.96|646.96|649.75|646.75|29
1608254680000|2020-12-18 01:24:40|649.95|646.95|650.86|647.86|650.86|647.86|649.92|646.92|34
1608254690000|2020-12-18 01:24:50|650.84|647.84|650.69|647.69|651.1|648.1|650.66|647.66|30
1608254700000|2020-12-18 01:25:00|650.68|647.68|650.89|647.89|650.91|647.91|650.64|647.64|30
1608254710000|2020-12-18 01:25:10|650.9|647.9|650.46|647.46|650.98|647.98|650.43|647.43|31
1608254720000|2020-12-18 01:25:20|650.45|647.45|650.25|647.25|650.45|647.45|650.1|647.1|27
1608254730000|2020-12-18 01:25:30|650.26|647.26|650.35|647.35|650.56|647.56|650.21|647.21|31
1608254740000|2020-12-18 01:25:40|650.37|647.37|650.09|647.09|650.38|647.38|650.06|647.06|25
1608254750000|2020-12-18 01:25:50|650.07|647.07|650.1|647.1|650.15|647.15|650.05|647.05|24
1608254760000|2020-12-18 01:26:00|650.11|647.11|649.48|646.48|650.11|647.11|649.47|646.47|24
1608254770000|2020-12-18 01:26:10|649.47|646.47|649.13|646.13|649.47|646.47|649.11|646.11|16
1608254780000|2020-12-18 01:26:20|649.14|646.14|649.58|646.58|649.69|646.69|649.09|646.09|33
1608254790000|2020-12-18 01:26:30|649.68|646.68|649.54|646.54|649.68|646.68|649.41|646.41|21
1608254800000|2020-12-18 01:26:40|649.43|646.43|649.6|646.6|649.63|646.63|649.42|646.42|30
1608254810000|2020-12-18 01:26:50|649.27|646.27|649.81|646.81|649.81|646.81|649.27|646.27|31
1608254820000|2020-12-18 01:27:00|649.82|646.82|649.41|646.41|649.87|646.87|649.41|646.41|32
1608254830000|2020-12-18 01:27:10|649.42|646.42|649.3|646.3|649.43|646.43|649.26|646.26|30
1608254840000|2020-12-18 01:27:20|649.34|646.34|649.23|646.23|649.35|646.35|649.07|646.07|21
1608254850000|2020-12-18 01:27:30|649.28|646.28|649.39|646.39|649.39|646.39|649.28|646.28|18
1608254860000|2020-12-18 01:27:40|649.36|646.36|649.4|646.4|649.44|646.44|649.34|646.34|18
1608254870000|2020-12-18 01:27:50|649.39|646.39|649.26|646.26|649.39|646.39|649.26|646.26|13
1608254880000|2020-12-18 01:28:00|649.22|646.22|649.01|646.01|649.22|646.22|649.01|646.01|19
1608254890000|2020-12-18 01:28:10|649.02|646.02|649.4|646.4|649.4|646.4|649.02|646.02|13
1608254900000|2020-12-18 01:28:20|649.43|646.43|649.42|646.42|649.47|646.47|649.41|646.41|25
1608254910000|2020-12-18 01:28:30|649.41|646.41|649.93|646.93|649.94|646.94|649.41|646.41|18
1608254920000|2020-12-18 01:28:40|649.94|646.94|649.43|646.43|649.94|646.94|649.4|646.4|28
1608254930000|2020-12-18 01:28:50|649.46|646.46|649.67|646.67|649.67|646.67|649.46|646.46|27
1608254940000|2020-12-18 01:29:00|649.68|646.68|650.77|647.77|650.77|647.77|649.68|646.68|31
1608254950000|2020-12-18 01:29:10|650.78|647.78|651.04|648.04|651.1|648.1|650.78|647.78|24
1608254960000|2020-12-18 01:29:20|651.05|648.05|651.31|648.31|651.31|648.31|651.05|648.05|14
1608254970000|2020-12-18 01:29:30|651.34|648.34|651.39|648.39|651.41|648.41|651.32|648.32|13
1608254980000|2020-12-18 01:29:40|651.4|648.4|651.75|648.75|651.75|648.75|651.39|648.39|18
1608254990000|2020-12-18 01:29:50|651.76|648.76|651.12|648.12|651.86|648.86|651.12|648.12|35
1608255000000|2020-12-18 01:30:00|651.14|648.14|651.72|648.72|651.74|648.74|651.14|648.14|34
1608255010000|2020-12-18 01:30:10|651.68|648.68|651.51|648.51|651.76|648.76|651.47|648.47|34
1608255020000|2020-12-18 01:30:20|651.5|648.5|651.75|648.75|651.78|648.78|651.5|648.5|30
1608255030000|2020-12-18 01:30:30|651.76|648.76|651.39|648.39|651.85|648.85|651.39|648.39|28
1608255040000|2020-12-18 01:30:40|651.38|648.38|651.19|648.19|651.38|648.38|651.04|648.04|33
1608255050000|2020-12-18 01:30:50|651.17|648.17|651.06|648.06|651.21|648.21|650.99|647.99|26
1608255060000|2020-12-18 01:31:00|651.08|648.08|651.21|648.21|651.38|648.38|651.08|648.08|32
1608255070000|2020-12-18 01:31:10|651.19|648.19|651.2|648.2|651.24|648.24|650.92|647.92|31
1608255080000|2020-12-18 01:31:20|651.23|648.23|651.01|648.01|651.23|648.23|651.01|648.01|32
1608255090000|2020-12-18 01:31:30|651.02|648.02|650.79|647.79|651.02|648.02|650.75|647.75|32
1608255100000|2020-12-18 01:31:40|650.83|647.83|651.09|648.09|651.17|648.17|650.73|647.73|30
1608255110000|2020-12-18 01:31:50|651.08|648.08|650.78|647.78|651.1|648.1|650.78|647.78|26
1608255120000|2020-12-18 01:32:00|650.79|647.79|650.36|647.36|650.8|647.8|650.24|647.24|34
1608255130000|2020-12-18 01:32:10|650.39|647.39|650.7|647.7|650.73|647.73|650.39|647.39|25
1608255140000|2020-12-18 01:32:20|650.72|647.72|650.68|647.68|650.74|647.74|650.53|647.53|28
1608255150000|2020-12-18 01:32:30|650.71|647.71|650.66|647.66|650.82|647.82|650.66|647.66|32
1608255160000|2020-12-18 01:32:40|650.67|647.67|650.7|647.7|650.72|647.72|650.67|647.67|20
1608255170000|2020-12-18 01:32:50|650.74|647.74|650.71|647.71|650.75|647.75|650.67|647.67|12
1608255180000|2020-12-18 01:33:00|650.69|647.69|650.52|647.52|650.7|647.7|650.51|647.51|18
1608255190000|2020-12-18 01:33:10|650.49|647.49|650.15|647.15|650.49|647.49|650.15|647.15|29
1608255200000|2020-12-18 01:33:20|650.16|647.16|649.91|646.91|650.18|647.18|649.91|646.91|23
1608255210000|2020-12-18 01:33:30|649.89|646.89|649.66|646.66|649.91|646.91|649.63|646.63|20
1608255220000|2020-12-18 01:33:40|649.67|646.67|649.7|646.7|649.71|646.71|649.63|646.63|16
1608255230000|2020-12-18 01:33:50|649.69|646.69|649.57|646.57|649.7|646.7|649.57|646.57|16
1608255240000|2020-12-18 01:34:00|649.55|646.55|648.9|645.9|649.58|646.58|648.9|645.9|30
1608255250000|2020-12-18 01:34:10|648.84|645.84|648.85|645.85|648.89|645.89|648.82|645.82|23
1608255260000|2020-12-18 01:34:20|648.84|645.84|649.02|646.02|649.02|646.02|648.79|645.79|27
1608255270000|2020-12-18 01:34:30|649.03|646.03|649.25|646.25|649.43|646.43|649.03|646.03|28
1608255280000|2020-12-18 01:34:40|649.26|646.26|649.03|646.03|649.26|646.26|648.92|645.92|20
1608255290000|2020-12-18 01:34:50|649.04|646.04|649.08|646.08|649.09|646.09|648.94|645.94|24
1608255300000|2020-12-18 01:35:00|649.07|646.07|648.55|645.55|649.07|646.07|648.55|645.55|33
1608255310000|2020-12-18 01:35:10|648.56|645.56|648.23|645.23|648.62|645.62|648.2|645.2|23
1608255320000|2020-12-18 01:35:20|648.22|645.22|648.67|645.67|648.67|645.67|648.22|645.22|30
1608255330000|2020-12-18 01:35:30|648.69|645.69|648.96|645.96|648.96|645.96|648.65|645.65|33
1608255340000|2020-12-18 01:35:40|648.95|645.95|649.08|646.08|649.12|646.12|648.93|645.93|28
1608255350000|2020-12-18 01:35:50|649.07|646.07|649.18|646.18|649.25|646.25|649.04|646.04|23
1608255360000|2020-12-18 01:36:00|649.07|646.07|649.17|646.17|649.19|646.19|648.95|645.95|25
1608255370000|2020-12-18 01:36:10|649.19|646.19|648.68|645.68|649.2|646.2|648.53|645.53|26
1608255380000|2020-12-18 01:36:20|648.64|645.64|648.21|645.21|648.64|645.64|648.1|645.1|33
1608255390000|2020-12-18 01:36:30|648.2|645.2|648.15|645.15|648.26|645.26|648.11|645.11|33
1608255400000|2020-12-18 01:36:40|648.18|645.18|648.47|645.47|648.47|645.47|648.17|645.17|27
1608255410000|2020-12-18 01:36:50|648.46|645.46|648.21|645.21|648.46|645.46|648.19|645.19|28
1608255420000|2020-12-18 01:37:00|648.22|645.22|648.3|645.3|648.46|645.46|648.2|645.2|33
1608255430000|2020-12-18 01:37:10|648.35|645.35|648.19|645.19|648.44|645.44|648.16|645.16|29
1608255440000|2020-12-18 01:37:20|648.18|645.18|648.02|645.02|648.19|645.19|648.01|645.01|18
1608255450000|2020-12-18 01:37:30|648.01|645.01|648.2|645.2|648.2|645.2|648|645|18
1608255460000|2020-12-18 01:37:40|648.16|645.16|648.44|645.44|648.46|645.46|648.15|645.15|31
1608255470000|2020-12-18 01:37:50|648.45|645.45|648.96|645.96|648.96|645.96|648.43|645.43|21
1608255480000|2020-12-18 01:38:00|648.97|645.97|648.88|645.88|649.06|646.06|648.85|645.85|23
1608255490000|2020-12-18 01:38:10|648.87|645.87|649.14|646.14|649.19|646.19|648.87|645.87|29
1608255500000|2020-12-18 01:38:20|649.12|646.12|648.82|645.82|649.2|646.2|648.81|645.81|30
1608255510000|2020-12-18 01:38:30|648.81|645.81|648.84|645.84|648.84|645.84|648.74|645.74|21
1608255520000|2020-12-18 01:38:40|648.89|645.89|648.77|645.77|649.12|646.12|648.77|645.77|24
1608255530000|2020-12-18 01:38:50|648.76|645.76|648.66|645.66|648.78|645.78|648.65|645.65|25
1608255540000|2020-12-18 01:39:00|648.65|645.65|648.56|645.56|648.71|645.71|648.54|645.54|26
1608255550000|2020-12-18 01:39:10|648.57|645.57|648.6|645.6|648.61|645.61|648.51|645.51|17
1608255560000|2020-12-18 01:39:20|648.59|645.59|647.53|644.53|648.59|645.59|647.42|644.42|34
1608255570000|2020-12-18 01:39:30|647.56|644.56|647.49|644.49|647.65|644.65|647.47|644.47|31
1608255580000|2020-12-18 01:39:40|647.5|644.5|647.84|644.84|647.84|644.84|647.48|644.48|29
1608255590000|2020-12-18 01:39:50|647.87|644.87|647.83|644.83|648.1|645.1|647.83|644.83|26
1608255600000|2020-12-18 01:40:00|647.77|644.77|647.83|644.83|647.92|644.92|647.77|644.77|22
1608255610000|2020-12-18 01:40:10|647.82|644.82|648.16|645.16|648.16|645.16|647.78|644.78|28
1608255620000|2020-12-18 01:40:20|648.15|645.15|648.56|645.56|648.56|645.56|648.1|645.1|28
1608255630000|2020-12-18 01:40:30|648.6|645.6|648.72|645.72|648.87|645.87|648.59|645.59|28
1608255640000|2020-12-18 01:40:40|648.71|645.71|648.88|645.88|648.88|645.88|648.68|645.68|33
1608255650000|2020-12-18 01:40:50|648.86|645.86|649.07|646.07|649.17|646.17|648.85|645.85|23
1608255660000|2020-12-18 01:41:00|649.09|646.09|648.83|645.83|649.13|646.13|648.83|645.83|27
1608255670000|2020-12-18 01:41:10|648.87|645.87|649.06|646.06|649.1|646.1|648.86|645.86|28
1608255680000|2020-12-18 01:41:20|649.08|646.08|648.86|645.86|649.17|646.17|648.86|645.86|30
1608255690000|2020-12-18 01:41:30|648.87|645.87|648.82|645.82|648.87|645.87|648.68|645.68|28
1608255700000|2020-12-18 01:41:40|648.83|645.83|648.85|645.85|648.91|645.91|648.82|645.82|17
1608255710000|2020-12-18 01:41:50|648.84|645.84|648.83|645.83|648.86|645.86|648.82|645.82|12
1608255720000|2020-12-18 01:42:00|648.82|645.82|648.63|645.63|648.83|645.83|648.63|645.63|17
1608255730000|2020-12-18 01:42:10|648.62|645.62|648.2|645.2|648.62|645.62|648.2|645.2|25
1608255740000|2020-12-18 01:42:20|648.18|645.18|648.01|645.01|648.19|645.19|647.97|644.97|27
1608255750000|2020-12-18 01:42:30|647.99|644.99|647.59|644.59|647.99|644.99|647.59|644.59|22
1608255760000|2020-12-18 01:42:40|647.55|644.55|647.92|644.92|647.92|644.92|647.55|644.55|27
1608255770000|2020-12-18 01:42:50|647.91|644.91|647.92|644.92|647.94|644.94|647.87|644.87|22
1608255780000|2020-12-18 01:43:00|647.89|644.89|647.83|644.83|647.95|644.95|647.82|644.82|24
1608255790000|2020-12-18 01:43:10|647.8|644.8|647.53|644.53|647.83|644.83|647.53|644.53|28
1608255800000|2020-12-18 01:43:20|647.51|644.51|647.69|644.69|647.7|644.7|647.34|644.34|24
1608255810000|2020-12-18 01:43:30|647.7|644.7|647.45|644.45|647.7|644.7|647.37|644.37|29
1608255820000|2020-12-18 01:43:40|647.47|644.47|647.47|644.47|647.51|644.51|647.45|644.45|25
1608255830000|2020-12-18 01:43:50|647.48|644.48|647.61|644.61|647.62|644.62|647.45|644.45|16
1608255840000|2020-12-18 01:44:00|647.59|644.59|647.44|644.44|647.59|644.59|647.37|644.37|25
1608255850000|2020-12-18 01:44:10|647.43|644.43|647.02|644.02|647.43|644.43|646.97|643.97|28
1608255860000|2020-12-18 01:44:20|647.04|644.04|646.88|643.88|647.14|644.14|646.84|643.84|28
1608255870000|2020-12-18 01:44:30|646.87|643.87|646.99|643.99|646.99|643.99|646.8|643.8|22
1608255880000|2020-12-18 01:44:40|646.78|643.78|646.9|643.9|646.92|643.92|646.72|643.72|25
1608255890000|2020-12-18 01:44:50|646.84|643.84|647.2|644.2|647.2|644.2|646.75|643.75|27
1608255900000|2020-12-18 01:45:00|647.21|644.21|647.14|644.14|647.33|644.33|647.14|644.14|31
1608255910000|2020-12-18 01:45:10|647.06|644.06|646.58|643.58|647.06|644.06|646.57|643.57|26
1608255920000|2020-12-18 01:45:20|646.55|643.55|646.43|643.43|646.56|643.56|646.36|643.36|33
1608255930000|2020-12-18 01:45:30|646.41|643.41|646.42|643.42|646.49|643.49|646.39|643.39|29
1608255940000|2020-12-18 01:45:40|646.4|643.4|646.44|643.44|646.45|643.45|646.38|643.38|25
1608255950000|2020-12-18 01:45:50|646.42|643.42|647.03|644.03|647.03|644.03|646.36|643.36|31
1608255960000|2020-12-18 01:46:00|647.11|644.11|647.65|644.65|647.65|644.65|647.02|644.02|27
1608255970000|2020-12-18 01:46:10|647.66|644.66|647.41|644.41|647.67|644.67|647.2|644.2|30
1608255980000|2020-12-18 01:46:20|647.39|644.39|647.21|644.21|647.55|644.55|647.2|644.2|24
1608255990000|2020-12-18 01:46:30|647.24|644.24|646.99|643.99|647.24|644.24|646.94|643.94|27
1608256000000|2020-12-18 01:46:40|647|644|646.55|643.55|647|644|646.55|643.55|27
1608256010000|2020-12-18 01:46:50|646.47|643.47|646.46|643.46|646.48|643.48|646.32|643.32|27
1608256020000|2020-12-18 01:47:00|646.45|643.45|646.53|643.53|646.54|643.54|646.42|643.42|20
1608256030000|2020-12-18 01:47:10|646.54|643.54|646.57|643.57|646.65|643.65|646.54|643.54|25
1608256040000|2020-12-18 01:47:20|646.56|643.56|647.17|644.17|647.17|644.17|646.54|643.54|24
1608256050000|2020-12-18 01:47:30|647.16|644.16|646.98|643.98|647.29|644.29|646.9|643.9|36
1608256060000|2020-12-18 01:47:40|646.99|643.99|646.99|643.99|647.09|644.09|646.96|643.96|21
1608256070000|2020-12-18 01:47:50|646.98|643.98|647.12|644.12|647.13|644.13|646.88|643.88|17
1608256080000|2020-12-18 01:48:00|647.13|644.13|647.1|644.1|647.15|644.15|647.02|644.02|23
1608256090000|2020-12-18 01:48:10|647.14|644.14|646.97|643.97|647.2|644.2|646.96|643.96|23
1608256100000|2020-12-18 01:48:20|647|644|646.87|643.87|647|644|646.87|643.87|19
1608256110000|2020-12-18 01:48:30|646.82|643.82|646.85|643.85|646.96|643.96|646.82|643.82|24
1608256120000|2020-12-18 01:48:40|646.84|643.84|647.16|644.16|647.2|644.2|646.83|643.83|27
1608256130000|2020-12-18 01:48:50|647.15|644.15|647.05|644.05|647.15|644.15|646.9|643.9|26
1608256140000|2020-12-18 01:49:00|647.04|644.04|646.99|643.99|647.04|644.04|646.96|643.96|5
1608256150000|2020-12-18 01:49:10|646.98|643.98|647.12|644.12|647.23|644.23|646.98|643.98|24
1608256160000|2020-12-18 01:49:20|647.09|644.09|647.22|644.22|647.24|644.24|647.05|644.05|25
1608256170000|2020-12-18 01:49:30|647.24|644.24|647.26|644.26|647.28|644.28|647.2|644.2|14
1608256180000|2020-12-18 01:49:40|647.24|644.24|647.45|644.45|647.52|644.52|647.24|644.24|11
1608256190000|2020-12-18 01:49:50|647.48|644.48|647.18|644.18|647.53|644.53|647.12|644.12|25
1608256200000|2020-12-18 01:50:00|647.1|644.1|646.7|643.7|647.13|644.13|646.68|643.68|26
1608256210000|2020-12-18 01:50:10|646.69|643.69|646.63|643.63|646.73|643.73|646.57|643.57|19
1608256220000|2020-12-18 01:50:20|646.57|643.57|646.59|643.59|646.59|643.59|646.53|643.53|21
1608256230000|2020-12-18 01:50:30|646.57|643.57|646.71|643.71|646.76|643.76|646.57|643.57|10
1608256240000|2020-12-18 01:50:40|646.64|643.64|646.62|643.62|646.67|643.67|646.6|643.6|13
1608256250000|2020-12-18 01:50:50|646.63|643.63|646.21|643.21|646.65|643.65|646.13|643.13|20
1608256260000|2020-12-18 01:51:00|646.23|643.23|646.28|643.28|646.29|643.29|646.22|643.22|25
1608256270000|2020-12-18 01:51:10|646.29|643.29|646.29|643.29|646.3|643.3|646.28|643.28|7
1608256280000|2020-12-18 01:51:20|646.3|643.3|646.46|643.46|646.46|643.46|646.28|643.28|15
1608256290000|2020-12-18 01:51:30|646.47|643.47|646.95|643.95|646.95|643.95|646.47|643.47|26
1608256300000|2020-12-18 01:51:40|647.02|644.02|647.01|644.01|647.1|644.1|647.01|644.01|24
1608256310000|2020-12-18 01:51:50|647.02|644.02|647.07|644.07|647.08|644.08|646.86|643.86|18
1608256320000|2020-12-18 01:52:00|647.08|644.08|646.63|643.63|647.1|644.1|646.61|643.61|26
1608256330000|2020-12-18 01:52:10|646.6|643.6|646.45|643.45|646.71|643.71|646.43|643.43|28
1608256340000|2020-12-18 01:52:20|646.5|643.5|646.81|643.81|646.81|643.81|646.47|643.47|26
1608256350000|2020-12-18 01:52:30|646.82|643.82|647.12|644.12|647.14|644.14|646.82|643.82|23
1608256360000|2020-12-18 01:52:40|647.13|644.13|647.59|644.59|647.59|644.59|647.11|644.11|26
1608256370000|2020-12-18 01:52:50|647.58|644.58|647.6|644.6|647.6|644.6|647.43|644.43|20
1608256380000|2020-12-18 01:53:00|647.55|644.55|647.63|644.63|647.68|644.68|647.55|644.55|20
1608256390000|2020-12-18 01:53:10|647.6|644.6|647.53|644.53|647.64|644.64|647.53|644.53|17
1608256400000|2020-12-18 01:53:20|647.5|644.5|647.69|644.69|647.69|644.69|647.44|644.44|25
1608256410000|2020-12-18 01:53:30|647.7|644.7|647.51|644.51|647.7|644.7|647.5|644.5|15
1608256420000|2020-12-18 01:53:40|647.5|644.5|647.58|644.58|647.6|644.6|647.5|644.5|25
1608256430000|2020-12-18 01:53:50|647.61|644.61|647.79|644.79|647.85|644.85|647.61|644.61|19
1608256440000|2020-12-18 01:54:00|647.86|644.86|648.05|645.05|648.08|645.08|647.86|644.86|21
1608256450000|2020-12-18 01:54:10|648.06|645.06|648.01|645.01|648.12|645.12|647.99|644.99|25
1608256460000|2020-12-18 01:54:20|648.02|645.02|647.64|644.64|648.04|645.04|647.64|644.64|24
1608256470000|2020-12-18 01:54:30|647.66|644.66|647.91|644.91|647.92|644.92|647.6|644.6|24
1608256480000|2020-12-18 01:54:40|647.87|644.87|648.04|645.04|648.04|645.04|647.87|644.87|18
1608256490000|2020-12-18 01:54:50|648.05|645.05|648.08|645.08|648.15|645.15|648.03|645.03|24
1608256500000|2020-12-18 01:55:00|648.06|645.06|648.02|645.02|648.14|645.14|648.02|645.02|25
1608256510000|2020-12-18 01:55:10|648.03|645.03|647.94|644.94|648.1|645.1|647.94|644.94|25
1608256520000|2020-12-18 01:55:20|647.9|644.9|647.64|644.64|647.91|644.91|647.64|644.64|22
1608256530000|2020-12-18 01:55:30|647.65|644.65|647.68|644.68|647.76|644.76|647.65|644.65|22
1608256540000|2020-12-18 01:55:40|647.69|644.69|647.62|644.62|647.7|644.7|647.6|644.6|20
1608256550000|2020-12-18 01:55:50|647.6|644.6|647.69|644.69|647.71|644.71|647.58|644.58|22
1608256560000|2020-12-18 01:56:00|647.63|644.63|647.68|644.68|647.76|644.76|647.63|644.63|15
1608256570000|2020-12-18 01:56:10|647.67|644.67|647.6|644.6|647.68|644.68|647.59|644.59|16
1608256580000|2020-12-18 01:56:20|647.59|644.59|647.51|644.51|647.6|644.6|647.51|644.51|13
1608256590000|2020-12-18 01:56:30|647.5|644.5|647.35|644.35|647.5|644.5|647.34|644.34|10
1608256600000|2020-12-18 01:56:40|647.34|644.34|647.49|644.49|647.5|644.5|647.31|644.31|19
1608256610000|2020-12-18 01:56:50|647.5|644.5|647.47|644.47|647.5|644.5|647.42|644.42|18
1608256620000|2020-12-18 01:57:00|647.46|644.46|647.44|644.44|647.46|644.46|647.36|644.36|18
1608256630000|2020-12-18 01:57:10|647.42|644.42|647.41|644.41|647.48|644.48|647.38|644.38|22
1608256640000|2020-12-18 01:57:20|647.4|644.4|647.38|644.38|647.4|644.4|647.34|644.34|22
1608256650000|2020-12-18 01:57:30|647.39|644.39|647.65|644.65|647.65|644.65|647.36|644.36|23
1608256660000|2020-12-18 01:57:40|647.67|644.67|647.63|644.63|647.75|644.75|647.63|644.63|26
1608256670000|2020-12-18 01:57:50|647.64|644.64|647.74|644.74|647.74|644.74|647.47|644.47|23
1608256680000|2020-12-18 01:58:00|647.75|644.75|647.92|644.92|647.97|644.97|647.75|644.75|30
1608256690000|2020-12-18 01:58:10|647.91|644.91|647.93|644.93|647.93|644.93|647.89|644.89|8
1608256700000|2020-12-18 01:58:20|647.94|644.94|648.07|645.07|648.09|645.09|647.94|644.94|17
1608256710000|2020-12-18 01:58:30|648.08|645.08|648.01|645.01|648.08|645.08|648.01|645.01|12
1608256720000|2020-12-18 01:58:40|648.02|645.02|648.15|645.15|648.17|645.17|647.99|644.99|19
1608256730000|2020-12-18 01:58:50|648.09|645.09|648.14|645.14|648.14|645.14|648.09|645.09|9
1608256740000|2020-12-18 01:59:00|648.11|645.11|647.99|644.99|648.12|645.12|647.99|644.99|15
1608256750000|2020-12-18 01:59:10|648|645|648.05|645.05|648.11|645.11|647.99|644.99|28
1608256760000|2020-12-18 01:59:20|648.06|645.06|648.06|645.06|648.09|645.09|648.04|645.04|14
1608256770000|2020-12-18 01:59:30|648.07|645.07|647.99|644.99|648.09|645.09|647.99|644.99|21
1608256780000|2020-12-18 01:59:40|648|645|647.89|644.89|648|645|647.85|644.85|31
1608256790000|2020-12-18 01:59:50|647.9|644.9|647.73|644.73|647.91|644.91|647.72|644.72|17
1608256800000|2020-12-18 02:00:00|647.72|644.72|647.5|644.5|647.76|644.76|647.5|644.5|21
1608256810000|2020-12-18 02:00:10|647.46|644.46|647.17|644.17|647.46|644.46|647.11|644.11|22
1608256820000|2020-12-18 02:00:20|647.23|644.23|647.17|644.17|647.39|644.39|647.14|644.14|26
1608256830000|2020-12-18 02:00:30|647.16|644.16|646.76|643.76|647.16|644.16|646.76|643.76|32
1608256840000|2020-12-18 02:00:40|646.77|643.77|646.41|643.41|646.77|643.77|646.39|643.39|28
1608256850000|2020-12-18 02:00:50|646.38|643.38|646.67|643.67|646.71|643.71|646.38|643.38|30
1608256860000|2020-12-18 02:01:00|646.66|643.66|646.47|643.47|646.7|643.7|646.46|643.46|21
1608256870000|2020-12-18 02:01:10|646.48|643.48|646.51|643.51|646.54|643.54|646.47|643.47|21
1608256880000|2020-12-18 02:01:20|646.49|643.49|646.51|643.51|646.51|643.51|646.47|643.47|17
1608256890000|2020-12-18 02:01:30|646.55|643.55|646.74|643.74|646.75|643.75|646.54|643.54|21
1608256900000|2020-12-18 02:01:40|646.75|643.75|647.03|644.03|647.03|644.03|646.73|643.73|20
1608256910000|2020-12-18 02:01:50|647.04|644.04|647.77|644.77|647.77|644.77|647.04|644.04|26
1608256920000|2020-12-18 02:02:00|647.79|644.79|647.87|644.87|647.92|644.92|647.78|644.78|19
1608256930000|2020-12-18 02:02:10|647.89|644.89|647.99|644.99|647.99|644.99|647.86|644.86|12
1608256940000|2020-12-18 02:02:20|647.98|644.98|648.63|645.63|648.63|645.63|647.96|644.96|22
1608256950000|2020-12-18 02:02:30|648.64|645.64|648.75|645.75|648.75|645.75|648.6|645.6|12
1608256960000|2020-12-18 02:02:40|648.77|645.77|649.14|646.14|649.15|646.15|648.77|645.77|25
1608256970000|2020-12-18 02:02:50|649.15|646.15|649.55|646.55|649.56|646.56|649.14|646.14|21
1608256980000|2020-12-18 02:03:00|649.53|646.53|649.52|646.52|649.55|646.55|649.45|646.45|27
1608256990000|2020-12-18 02:03:10|649.51|646.51|649.71|646.71|649.71|646.71|649.41|646.41|28
1608257000000|2020-12-18 02:03:20|649.7|646.7|649.64|646.64|649.7|646.7|649.59|646.59|24
1608257010000|2020-12-18 02:03:30|649.63|646.63|649.52|646.52|649.64|646.64|649.4|646.4|24
1608257020000|2020-12-18 02:03:40|649.54|646.54|649.56|646.56|649.62|646.62|649.46|646.46|24
1608257030000|2020-12-18 02:03:50|649.55|646.55|649.51|646.51|649.63|646.63|649.51|646.51|21
1608257040000|2020-12-18 02:04:00|649.52|646.52|649.64|646.64|649.67|646.67|649.49|646.49|17
1608257050000|2020-12-18 02:04:10|649.65|646.65|649.64|646.64|649.66|646.66|649.63|646.63|11
1608257060000|2020-12-18 02:04:20|649.65|646.65|649.65|646.65|649.65|646.65|649.56|646.56|21
1608257070000|2020-12-18 02:04:30|649.67|646.67|649.71|646.71|649.72|646.72|649.67|646.67|9
1608257080000|2020-12-18 02:04:40|649.68|646.68|649.91|646.91|650|647|649.68|646.68|18
1608257090000|2020-12-18 02:04:50|649.88|646.88|649.84|646.84|649.95|646.95|649.84|646.84|15
1608257100000|2020-12-18 02:05:00|650.02|647.02|650.13|647.13|650.18|647.18|649.95|646.95|16
1608257110000|2020-12-18 02:05:10|650.17|647.17|650.29|647.29|650.29|647.29|650.09|647.09|11
1608257120000|2020-12-18 02:05:20|650.3|647.3|650.37|647.37|650.38|647.38|650.25|647.25|10
1608257130000|2020-12-18 02:05:30|650.36|647.36|650.87|647.87|650.88|647.88|650.34|647.34|22
1608257140000|2020-12-18 02:05:40|650.88|647.88|650.54|647.54|650.89|647.89|650.52|647.52|22
1608257150000|2020-12-18 02:05:50|650.55|647.55|650.3|647.3|650.64|647.64|650.3|647.3|18
1608257160000|2020-12-18 02:06:00|650.31|647.31|650.55|647.55|650.55|647.55|650.28|647.28|19
1608257170000|2020-12-18 02:06:10|650.52|647.52|650.79|647.79|650.82|647.82|650.49|647.49|13
1608257180000|2020-12-18 02:06:20|650.8|647.8|650.78|647.78|650.8|647.8|650.73|647.73|14
1608257190000|2020-12-18 02:06:30|650.8|647.8|651.23|648.23|651.28|648.28|650.78|647.78|33
1608257200000|2020-12-18 02:06:40|651.21|648.21|651.46|648.46|651.46|648.46|651.19|648.19|17
1608257210000|2020-12-18 02:06:50|651.4|648.4|651.24|648.24|651.5|648.5|651.24|648.24|30
1608257220000|2020-12-18 02:07:00|651.22|648.22|651.28|648.28|651.55|648.55|651.17|648.17|25
1608257230000|2020-12-18 02:07:10|651.36|648.36|651.43|648.43|651.53|648.53|651.29|648.29|17
1608257240000|2020-12-18 02:07:20|651.36|648.36|651.54|648.54|651.54|648.54|651.32|648.32|18
1608257250000|2020-12-18 02:07:30|651.5|648.5|651.55|648.55|651.55|648.55|651.5|648.5|3
1608257260000|2020-12-18 02:07:40|651.54|648.54|651.54|648.54|651.54|648.54|651.54|648.54|1
1608257270000|2020-12-18 02:07:50|651.56|648.56|651.57|648.57|651.77|648.77|651.52|648.52|22
1608257280000|2020-12-18 02:08:00|651.55|648.55|651.61|648.61|651.66|648.66|651.55|648.55|20
1608257290000|2020-12-18 02:08:10|651.63|648.63|651.62|648.62|651.64|648.64|651.61|648.61|5
1608257300000|2020-12-18 02:08:20|651.6|648.6|651.63|648.63|651.65|648.65|651.6|648.6|14
1608257310000|2020-12-18 02:08:30|651.61|648.61|651.49|648.49|651.61|648.61|651.39|648.39|15
1608257320000|2020-12-18 02:08:40|651.45|648.45|651.57|648.57|651.6|648.6|651.45|648.45|18
1608257330000|2020-12-18 02:08:50|651.58|648.58|651.65|648.65|651.65|648.65|651.56|648.56|14
1608257340000|2020-12-18 02:09:00|651.66|648.66|651.72|648.72|651.77|648.77|651.66|648.66|21
1608257350000|2020-12-18 02:09:10|651.71|648.71|651.71|648.71|651.72|648.72|651.71|648.71|3
1608257360000|2020-12-18 02:09:20|651.7|648.7|651.56|648.56|651.73|648.73|651.55|648.55|18
1608257370000|2020-12-18 02:09:30|651.57|648.57|651.51|648.51|651.59|648.59|651.43|648.43|22
1608257380000|2020-12-18 02:09:40|651.52|648.52|651.64|648.64|651.68|648.68|651.52|648.52|18
1608257390000|2020-12-18 02:09:50|651.67|648.67|651.72|648.72|651.72|648.72|651.63|648.63|10
1608257400000|2020-12-18 02:10:00|651.67|648.67|651.86|648.86|651.88|648.88|651.65|648.65|20
1608257410000|2020-12-18 02:10:10|651.88|648.88|651.44|648.44|651.88|648.88|651.44|648.44|20
1608257420000|2020-12-18 02:10:20|651.45|648.45|651.52|648.52|651.52|648.52|651.39|648.39|23
1608257430000|2020-12-18 02:10:30|651.59|648.59|651.71|648.71|651.71|648.71|651.52|648.52|19
1608257440000|2020-12-18 02:10:40|651.7|648.7|651.65|648.65|651.7|648.7|651.65|648.65|11
1608257450000|2020-12-18 02:10:50|651.66|648.66|651.81|648.81|651.81|648.81|651.66|648.66|9
1608257460000|2020-12-18 02:11:00|651.82|648.82|651.76|648.76|651.82|648.82|651.76|648.76|4
1608257470000|2020-12-18 02:11:10|651.77|648.77|651.77|648.77|651.78|648.78|651.72|648.72|12
1608257480000|2020-12-18 02:11:20|651.75|648.75|651.62|648.62|651.75|648.75|651.41|648.41|26
1608257490000|2020-12-18 02:11:30|651.63|648.63|651.75|648.75|651.79|648.79|651.63|648.63|11
1608257500000|2020-12-18 02:11:40|651.76|648.76|651.93|648.93|651.93|648.93|651.76|648.76|14
1608257510000|2020-12-18 02:11:50|651.94|648.94|651.9|648.9|651.94|648.94|651.85|648.85|4
1608257520000|2020-12-18 02:12:00|651.89|648.89|651.71|648.71|651.9|648.9|651.71|648.71|14
1608257530000|2020-12-18 02:12:10|651.7|648.7|651.64|648.64|651.72|648.72|651.61|648.61|18
1608257540000|2020-12-18 02:12:20|651.63|648.63|651.53|648.53|651.73|648.73|651.53|648.53|21
1608257550000|2020-12-18 02:12:30|651.54|648.54|651.59|648.59|651.62|648.62|651.5|648.5|15
1608257560000|2020-12-18 02:12:40|651.57|648.57|651.58|648.58|651.63|648.63|651.57|648.57|7
1608257570000|2020-12-18 02:12:50|651.57|648.57|651.22|648.22|651.57|648.57|650.95|647.95|18
1608257580000|2020-12-18 02:13:00|651.07|648.07|650.76|647.76|651.07|648.07|650.74|647.74|11
1608257590000|2020-12-18 02:13:10|650.75|647.75|650.67|647.67|650.8|647.8|650.5|647.5|31
1608257600000|2020-12-18 02:13:20|650.65|647.65|650.65|647.65|650.75|647.75|650.61|647.61|17
1608257610000|2020-12-18 02:13:30|650.68|647.68|650.58|647.58|650.68|647.68|650.53|647.53|8
1608257620000|2020-12-18 02:13:40|650.59|647.59|650.65|647.65|650.65|647.65|650.55|647.55|19
1608257630000|2020-12-18 02:13:50|650.63|647.63|650.71|647.71|650.71|647.71|650.58|647.58|8
1608257640000|2020-12-18 02:14:00|650.69|647.69|650.75|647.75|650.78|647.78|650.69|647.69|16
1608257650000|2020-12-18 02:14:10|650.74|647.74|650.68|647.68|650.74|647.74|650.67|647.67|7
1608257660000|2020-12-18 02:14:20|650.7|647.7|651.13|648.13|651.13|648.13|650.69|647.69|14
1608257670000|2020-12-18 02:14:30|651.26|648.26|651.49|648.49|651.49|648.49|651.26|648.26|22
1608257680000|2020-12-18 02:14:40|651.48|648.48|651.59|648.59|651.62|648.62|651.48|648.48|18
1608257690000|2020-12-18 02:14:50|651.61|648.61|651.9|648.9|651.9|648.9|651.59|648.59|19
1608257700000|2020-12-18 02:15:00|651.88|648.88|652.2|649.2|652.2|649.2|651.88|648.88|17
1608257710000|2020-12-18 02:15:10|652.24|649.24|652.58|649.58|652.59|649.59|652.24|649.24|27
1608257720000|2020-12-18 02:15:20|652.56|649.56|652.52|649.52|652.63|649.63|652.47|649.47|24
1608257730000|2020-12-18 02:15:30|652.53|649.53|652.74|649.74|652.75|649.75|652.53|649.53|23
1608257740000|2020-12-18 02:15:40|652.72|649.72|652.96|649.96|652.96|649.96|652.57|649.57|28
1608257750000|2020-12-18 02:15:50|652.9|649.9|653.79|650.79|653.79|650.79|652.87|649.87|29
1608257760000|2020-12-18 02:16:00|653.78|650.78|653.47|650.47|653.79|650.79|653.36|650.36|30
1608257770000|2020-12-18 02:16:10|653.46|650.46|653.27|650.27|653.59|650.59|653.27|650.27|29
1608257780000|2020-12-18 02:16:20|653.28|650.28|653.2|650.2|653.28|650.28|653.19|650.19|18
1608257790000|2020-12-18 02:16:30|653.18|650.18|653.07|650.07|653.22|650.22|652.84|649.84|30
1608257800000|2020-12-18 02:16:40|653.17|650.17|653.26|650.26|653.26|650.26|653.16|650.16|21
1608257810000|2020-12-18 02:16:50|653.33|650.33|653.14|650.14|653.53|650.53|653.14|650.14|30
1608257820000|2020-12-18 02:17:00|653.1|650.1|652.83|649.83|653.1|650.1|652.81|649.81|24
1608257830000|2020-12-18 02:17:10|652.84|649.84|652.9|649.9|652.91|649.91|652.81|649.81|16
1608257840000|2020-12-18 02:17:20|652.92|649.92|652.82|649.82|652.92|649.92|652.81|649.81|16
1608257850000|2020-12-18 02:17:30|652.75|649.75|652.82|649.82|652.82|649.82|652.75|649.75|29
1608257860000|2020-12-18 02:17:40|652.8|649.8|652.87|649.87|653.01|650.01|652.78|649.78|30
1608257870000|2020-12-18 02:17:50|652.88|649.88|652.73|649.73|652.93|649.93|652.73|649.73|14
1608257880000|2020-12-18 02:18:00|652.74|649.74|652.78|649.78|652.78|649.78|652.74|649.74|9
1608257890000|2020-12-18 02:18:10|652.72|649.72|652.7|649.7|652.75|649.75|652.7|649.7|8
1608257900000|2020-12-18 02:18:20|652.69|649.69|652.68|649.68|652.72|649.72|652.65|649.65|9
1608257910000|2020-12-18 02:18:30|652.67|649.67|652.67|649.67|652.67|649.67|652.67|649.67|1
1608257920000|2020-12-18 02:18:40|652.68|649.68|652.79|649.79|652.79|649.79|652.68|649.68|13
1608257930000|2020-12-18 02:18:50|652.78|649.78|652.8|649.8|652.8|649.8|652.78|649.78|3
1608257940000|2020-12-18 02:19:00|652.79|649.79|652.84|649.84|652.84|649.84|652.79|649.79|7
1608257950000|2020-12-18 02:19:10|652.83|649.83|652.99|649.99|653.04|650.04|652.83|649.83|18
1608257960000|2020-12-18 02:19:20|653.16|650.16|653.51|650.51|653.51|650.51|653.14|650.14|25
1608257970000|2020-12-18 02:19:30|653.57|650.57|653.57|650.57|653.67|650.67|653.53|650.53|27
1608257980000|2020-12-18 02:19:40|653.58|650.58|653.56|650.56|653.69|650.69|653.56|650.56|16
1608257990000|2020-12-18 02:19:50|653.57|650.57|653.86|650.86|653.89|650.89|653.48|650.48|21
1608258000000|2020-12-18 02:20:00|653.85|650.85|654.1|651.1|654.23|651.23|653.82|650.82|16
1608258010000|2020-12-18 02:20:10|654.09|651.09|653.78|650.78|654.09|651.09|653.64|650.64|25
1608258020000|2020-12-18 02:20:20|653.8|650.8|654.12|651.12|654.14|651.14|653.8|650.8|31
1608258030000|2020-12-18 02:20:30|654.13|651.13|654.16|651.16|654.22|651.22|654.13|651.13|18
1608258040000|2020-12-18 02:20:40|654.13|651.13|653.93|650.93|654.13|651.13|653.86|650.86|26
1608258050000|2020-12-18 02:20:50|653.92|650.92|653.86|650.86|653.93|650.93|653.83|650.83|17
1608258060000|2020-12-18 02:21:00|653.82|650.82|654.09|651.09|654.12|651.12|653.82|650.82|25
1608258070000|2020-12-18 02:21:10|654.11|651.11|654.11|651.11|654.16|651.16|654.06|651.06|22
1608258080000|2020-12-18 02:21:20|654.12|651.12|654.15|651.15|654.15|651.15|654.08|651.08|12
1608258090000|2020-12-18 02:21:30|654.14|651.14|654.16|651.16|654.19|651.19|654.13|651.13|13
1608258100000|2020-12-18 02:21:40|654.19|651.19|654.21|651.21|654.21|651.21|654.19|651.19|5
1608258110000|2020-12-18 02:21:50|654.2|651.2|654.15|651.15|654.21|651.21|654.15|651.15|13
1608258120000|2020-12-18 02:22:00|654.14|651.14|653.99|650.99|654.14|651.14|653.95|650.95|27
1608258130000|2020-12-18 02:22:10|654.01|651.01|653.85|650.85|654.04|651.04|653.82|650.82|23
1608258140000|2020-12-18 02:22:20|653.87|650.87|653.87|650.87|653.93|650.93|653.84|650.84|17
1608258150000|2020-12-18 02:22:30|653.86|650.86|653.55|650.55|653.88|650.88|653.55|650.55|13
1608258160000|2020-12-18 02:22:40|653.54|650.54|653.53|650.53|653.54|650.54|653.4|650.4|20
1608258170000|2020-12-18 02:22:50|653.51|650.51|653.58|650.58|653.58|650.58|653.37|650.37|18
1608258180000|2020-12-18 02:23:00|653.56|650.56|653.57|650.57|653.6|650.6|653.56|650.56|23
1608258190000|2020-12-18 02:23:10|653.58|650.58|653.81|650.81|653.81|650.81|653.58|650.58|18
1608258200000|2020-12-18 02:23:20|653.8|650.8|653.82|650.82|653.83|650.83|653.78|650.78|17
1608258210000|2020-12-18 02:23:30|653.83|650.83|653.87|650.87|653.87|650.87|653.83|650.83|22
1608258220000|2020-12-18 02:23:40|653.86|650.86|653.84|650.84|653.87|650.87|653.84|650.84|11
1608258230000|2020-12-18 02:23:50|653.77|650.77|653.77|650.77|653.85|650.85|653.75|650.75|12
1608258240000|2020-12-18 02:24:00|653.78|650.78|653.77|650.77|653.8|650.8|653.76|650.76|24
1608258250000|2020-12-18 02:24:10|653.76|650.76|653.64|650.64|653.76|650.76|653.64|650.64|9
1608258260000|2020-12-18 02:24:20|653.65|650.65|653.66|650.66|653.68|650.68|653.62|650.62|14
1608258270000|2020-12-18 02:24:30|653.65|650.65|653.59|650.59|653.66|650.66|653.5|650.5|19
1608258280000|2020-12-18 02:24:40|653.6|650.6|653.38|650.38|653.6|650.6|653.38|650.38|15
1608258290000|2020-12-18 02:24:50|653.37|650.37|653.26|650.26|653.39|650.39|653.23|650.23|20
1608258300000|2020-12-18 02:25:00|653.25|650.25|653.76|650.76|653.76|650.76|653.25|650.25|22
1608258310000|2020-12-18 02:25:10|653.75|650.75|654.31|651.31|654.31|651.31|653.73|650.73|28
1608258320000|2020-12-18 02:25:20|654.3|651.3|654.46|651.46|654.53|651.53|654.3|651.3|24
1608258330000|2020-12-18 02:25:30|654.41|651.41|654.59|651.59|654.69|651.69|654.41|651.41|26
1608258340000|2020-12-18 02:25:40|654.53|651.53|654.62|651.62|654.67|651.67|654.51|651.51|25
1608258350000|2020-12-18 02:25:50|654.65|651.65|654.8|651.8|654.8|651.8|654.65|651.65|25
1608258360000|2020-12-18 02:26:00|654.81|651.81|655.03|652.03|655.08|652.08|654.79|651.79|26
1608258370000|2020-12-18 02:26:10|655.08|652.08|655.2|652.2|655.21|652.21|655.08|652.08|16
1608258380000|2020-12-18 02:26:20|655.18|652.18|655.23|652.23|655.25|652.25|655.07|652.07|15
1608258390000|2020-12-18 02:26:30|655.08|652.08|655.34|652.34|655.36|652.36|655.08|652.08|17
1608258400000|2020-12-18 02:26:40|655.36|652.36|655.34|652.34|655.42|652.42|655.33|652.33|16
1608258410000|2020-12-18 02:26:50|655.35|652.35|655.52|652.52|655.53|652.53|655.28|652.28|15
1608258420000|2020-12-18 02:27:00|655.54|652.54|655.83|652.83|655.87|652.87|655.46|652.46|31
1608258430000|2020-12-18 02:27:10|655.84|652.84|655.12|652.12|655.96|652.96|655.12|652.12|35
1608258440000|2020-12-18 02:27:20|655.1|652.1|655.06|652.06|655.1|652.1|654.84|651.84|32
1608258450000|2020-12-18 02:27:30|655.1|652.1|653.81|650.81|655.1|652.1|653.81|650.81|32
1608258460000|2020-12-18 02:27:40|653.85|650.85|653.92|650.92|653.96|650.96|653.82|650.82|26
1608258470000|2020-12-18 02:27:50|653.87|650.87|653.92|650.92|654.14|651.14|653.87|650.87|29
1608258480000|2020-12-18 02:28:00|653.9|650.9|653.63|650.63|653.92|650.92|653.58|650.58|29
1608258490000|2020-12-18 02:28:10|653.65|650.65|653.41|650.41|653.68|650.68|653.41|650.41|25
1608258500000|2020-12-18 02:28:20|653.43|650.43|653.14|650.14|653.43|650.43|653.13|650.13|10
1608258510000|2020-12-18 02:28:30|653.11|650.11|653.06|650.06|653.17|650.17|652.93|649.93|24
1608258520000|2020-12-18 02:28:40|653.11|650.11|653.5|650.5|653.5|650.5|653.02|650.02|31
1608258530000|2020-12-18 02:28:50|653.51|650.51|653.92|650.92|654.01|651.01|653.51|650.51|27
1608258540000|2020-12-18 02:29:00|654.02|651.02|653.54|650.54|654.02|651.02|653.54|650.54|27
1608258550000|2020-12-18 02:29:10|653.48|650.48|653.64|650.64|653.67|650.67|653.48|650.48|24
1608258560000|2020-12-18 02:29:20|653.65|650.65|653.58|650.58|653.67|650.67|653.58|650.58|19
1608258570000|2020-12-18 02:29:30|653.61|650.61|653.2|650.2|653.61|650.61|653.2|650.2|20
1608258580000|2020-12-18 02:29:40|653.19|650.19|653.04|650.04|653.19|650.19|652.89|649.89|26
1608258590000|2020-12-18 02:29:50|653.03|650.03|653.51|650.51|653.51|650.51|653.03|650.03|24
1608258600000|2020-12-18 02:30:00|653.52|650.52|653.15|650.15|653.58|650.58|653.15|650.15|29
1608258610000|2020-12-18 02:30:10|653.13|650.13|652.97|649.97|653.15|650.15|652.88|649.88|30
1608258620000|2020-12-18 02:30:20|652.96|649.96|653.15|650.15|653.18|650.18|652.91|649.91|28
1608258630000|2020-12-18 02:30:30|653.11|650.11|653.24|650.24|653.3|650.3|653.1|650.1|32
1608258640000|2020-12-18 02:30:40|653.26|650.26|653.37|650.37|653.49|650.49|653.26|650.26|29
1608258650000|2020-12-18 02:30:50|653.36|650.36|653.69|650.69|653.76|650.76|653.32|650.32|31
1608258660000|2020-12-18 02:31:00|653.66|650.66|653.99|650.99|653.99|650.99|653.61|650.61|26
1608258670000|2020-12-18 02:31:10|653.97|650.97|653.88|650.88|654|651|653.88|650.88|22
1608258680000|2020-12-18 02:31:20|653.87|650.87|654.31|651.31|654.36|651.36|653.87|650.87|28
1608258690000|2020-12-18 02:31:30|654.49|651.49|654.77|651.77|654.78|651.78|654.48|651.48|30
1608258700000|2020-12-18 02:31:40|654.79|651.79|654.84|651.84|655.01|652.01|654.79|651.79|34
1608258710000|2020-12-18 02:31:50|654.87|651.87|654.66|651.66|654.9|651.9|654.65|651.65|22
1608258720000|2020-12-18 02:32:00|654.65|651.65|654.68|651.68|654.75|651.75|654.65|651.65|31
1608258730000|2020-12-18 02:32:10|654.83|651.83|654.42|651.42|654.83|651.83|654.41|651.41|34
1608258740000|2020-12-18 02:32:20|654.44|651.44|654.27|651.27|654.44|651.44|654.25|651.25|17
1608258750000|2020-12-18 02:32:30|654.28|651.28|654.29|651.29|654.29|651.29|654.25|651.25|7
1608258760000|2020-12-18 02:32:40|654.33|651.33|653.96|650.96|654.33|651.33|653.84|650.84|31
1608258770000|2020-12-18 02:32:50|653.97|650.97|653.89|650.89|653.97|650.97|653.88|650.88|18
1608258780000|2020-12-18 02:33:00|653.9|650.9|653.83|650.83|653.92|650.92|653.83|650.83|19
1608258790000|2020-12-18 02:33:10|653.79|650.79|653.74|650.74|653.8|650.8|653.74|650.74|14
1608258800000|2020-12-18 02:33:20|653.75|650.75|653.68|650.68|653.75|650.75|653.59|650.59|12
1608258810000|2020-12-18 02:33:30|653.67|650.67|653.67|650.67|653.71|650.71|653.67|650.67|11
1608258820000|2020-12-18 02:33:40|653.66|650.66|653.78|650.78|653.83|650.83|653.66|650.66|13
1608258830000|2020-12-18 02:33:50|653.8|650.8|653.74|650.74|653.85|650.85|653.73|650.73|23
1608258840000|2020-12-18 02:34:00|653.72|650.72|653.8|650.8|653.83|650.83|653.71|650.71|23
1608258850000|2020-12-18 02:34:10|653.81|650.81|653.98|650.98|654.05|651.05|653.79|650.79|21
1608258860000|2020-12-18 02:34:20|653.99|650.99|653.96|650.96|654.02|651.02|653.95|650.95|11
1608258870000|2020-12-18 02:34:30|653.94|650.94|653.99|650.99|653.99|650.99|653.94|650.94|16
1608258880000|2020-12-18 02:34:40|654.03|651.03|654.65|651.65|654.67|651.67|654.03|651.03|30
1608258890000|2020-12-18 02:34:50|654.68|651.68|654.45|651.45|654.68|651.68|654.42|651.42|22
1608258900000|2020-12-18 02:35:00|654.43|651.43|654.29|651.29|654.44|651.44|654.29|651.29|31
1608258910000|2020-12-18 02:35:10|654.3|651.3|654.16|651.16|654.33|651.33|654.16|651.16|28
1608258920000|2020-12-18 02:35:20|654.18|651.18|654.13|651.13|654.21|651.21|654.06|651.06|30
1608258930000|2020-12-18 02:35:30|654.14|651.14|654.48|651.48|654.53|651.53|654.08|651.08|22
1608258940000|2020-12-18 02:35:40|654.49|651.49|654.67|651.67|654.67|651.67|654.43|651.43|20
1608258950000|2020-12-18 02:35:50|654.7|651.7|654.72|651.72|654.74|651.74|654.69|651.69|14
1608258960000|2020-12-18 02:36:00|654.7|651.7|654.53|651.53|654.71|651.71|654.44|651.44|14
1608258970000|2020-12-18 02:36:10|654.52|651.52|654.61|651.61|654.61|651.61|654.51|651.51|21
1608258980000|2020-12-18 02:36:20|654.6|651.6|654.69|651.69|654.69|651.69|654.56|651.56|8
1608258990000|2020-12-18 02:36:30|654.63|651.63|654.6|651.6|654.63|651.63|654.53|651.53|18
1608259000000|2020-12-18 02:36:40|654.61|651.61|654.6|651.6|654.62|651.62|654.49|651.49|25
1608259010000|2020-12-18 02:36:50|654.61|651.61|654.57|651.57|654.62|651.62|654.57|651.57|11
1608259020000|2020-12-18 02:37:00|654.6|651.6|654.62|651.62|654.66|651.66|654.57|651.57|8
1608259040000|2020-12-18 02:37:20|654.63|651.63|654.58|651.58|654.66|651.66|654.57|651.57|13
1608259050000|2020-12-18 02:37:30|654.55|651.55|654.55|651.55|654.57|651.57|654.52|651.52|8
1608259060000|2020-12-18 02:37:40|654.53|651.53|654.36|651.36|654.53|651.53|654.35|651.35|14
1608259070000|2020-12-18 02:37:50|654.37|651.37|654.42|651.42|654.44|651.44|654.36|651.36|14
1608259080000|2020-12-18 02:38:00|654.43|651.43|654.34|651.34|654.53|651.53|654.34|651.34|17
1608259090000|2020-12-18 02:38:10|654.35|651.35|653.98|650.98|654.38|651.38|653.98|650.98|20
1608259100000|2020-12-18 02:38:20|653.96|650.96|654.18|651.18|654.35|651.35|653.9|650.9|19
1608259110000|2020-12-18 02:38:30|654.15|651.15|654.39|651.39|654.39|651.39|654.15|651.15|26
1608259120000|2020-12-18 02:38:40|654.4|651.4|654.8|651.8|654.8|651.8|654.39|651.39|21
1608259130000|2020-12-18 02:38:50|654.78|651.78|654.8|651.8|654.8|651.8|654.64|651.64|27
1608259140000|2020-12-18 02:39:00|654.76|651.76|654.98|651.98|655.11|652.11|654.73|651.73|21
1608259150000|2020-12-18 02:39:10|655|652|655.17|652.17|655.17|652.17|654.97|651.97|22
1608259160000|2020-12-18 02:39:20|655.15|652.15|655.14|652.14|655.15|652.15|655.14|652.14|2
1608259170000|2020-12-18 02:39:30|655.13|652.13|654.77|651.77|655.13|652.13|654.64|651.64|23
1608259180000|2020-12-18 02:39:40|654.76|651.76|654.55|651.55|654.77|651.77|654.55|651.55|21
1608259190000|2020-12-18 02:39:50|654.54|651.54|654.55|651.55|654.56|651.56|654.54|651.54|7
1608259200000|2020-12-18 02:40:00|654.54|651.54|654.56|651.56|654.76|651.76|654.54|651.54|20
1608259210000|2020-12-18 02:40:10|654.57|651.57|654.58|651.58|654.6|651.6|654.51|651.51|21
1608259220000|2020-12-18 02:40:20|654.57|651.57|654.5|651.5|654.57|651.57|654.47|651.47|18
1608259230000|2020-12-18 02:40:30|654.56|651.56|654.49|651.49|654.57|651.57|654.49|651.49|7
1608259240000|2020-12-18 02:40:40|654.46|651.46|654.22|651.22|654.47|651.47|654.22|651.22|11
1608259250000|2020-12-18 02:40:50|654.24|651.24|654.29|651.29|654.29|651.29|654.24|651.24|2
1608259260000|2020-12-18 02:41:00|654.24|651.24|653.98|650.98|654.26|651.26|653.98|650.98|17
1608259270000|2020-12-18 02:41:10|653.99|650.99|653.8|650.8|654.02|651.02|653.8|650.8|11
1608259280000|2020-12-18 02:41:20|653.79|650.79|653.77|650.77|653.86|650.86|653.69|650.69|17
1608259290000|2020-12-18 02:41:30|653.82|650.82|653.77|650.77|653.83|650.83|653.77|650.77|12
1608259300000|2020-12-18 02:41:40|653.8|650.8|653.81|650.81|653.86|650.86|653.77|650.77|16
1608259310000|2020-12-18 02:41:50|653.8|650.8|653.81|650.81|653.85|650.85|653.77|650.77|15
1608259320000|2020-12-18 02:42:00|653.8|650.8|653.79|650.79|653.81|650.81|653.74|650.74|11
1608259330000|2020-12-18 02:42:10|653.78|650.78|653.74|650.74|653.78|650.78|653.71|650.71|12
1608259340000|2020-12-18 02:42:20|653.75|650.75|653.85|650.85|653.86|650.86|653.75|650.75|17
1608259350000|2020-12-18 02:42:30|653.99|650.99|654.52|651.52|654.55|651.55|653.99|650.99|30
1608259360000|2020-12-18 02:42:40|654.53|651.53|654.48|651.48|654.53|651.53|654.48|651.48|3
1608259370000|2020-12-18 02:42:50|654.49|651.49|654.63|651.63|654.63|651.63|654.49|651.49|6
1608259380000|2020-12-18 02:43:00|654.67|651.67|654.67|651.67|654.7|651.7|654.65|651.65|14
1608259390000|2020-12-18 02:43:10|654.68|651.68|654.29|651.29|654.68|651.68|654.29|651.29|12
1608259400000|2020-12-18 02:43:20|654.3|651.3|654.44|651.44|654.5|651.5|654.3|651.3|17
1608259410000|2020-12-18 02:43:30|654.52|651.52|654.72|651.72|654.74|651.74|654.52|651.52|6
1608259420000|2020-12-18 02:43:40|654.73|651.73|654.73|651.73|654.73|651.73|654.56|651.56|10
1608259430000|2020-12-18 02:43:50|654.74|651.74|654.83|651.83|654.91|651.91|654.7|651.7|10
1608259440000|2020-12-18 02:44:00|654.82|651.82|654.61|651.61|654.85|651.85|654.61|651.61|17
1608259450000|2020-12-18 02:44:10|654.55|651.55|654.54|651.54|654.63|651.63|654.54|651.54|6
1608259460000|2020-12-18 02:44:20|654.53|651.53|654.69|651.69|654.69|651.69|654.53|651.53|7
1608259470000|2020-12-18 02:44:30|654.67|651.67|654.89|651.89|654.89|651.89|654.67|651.67|11
1608259480000|2020-12-18 02:44:40|654.82|651.82|654.89|651.89|654.89|651.89|654.82|651.82|7
1608259490000|2020-12-18 02:44:50|654.87|651.87|654.46|651.46|654.87|651.87|654.46|651.46|20
1608259500000|2020-12-18 02:45:00|654.39|651.39|654.29|651.29|654.41|651.41|654.28|651.28|15
1608259510000|2020-12-18 02:45:10|654.28|651.28|654.16|651.16|654.32|651.32|654.15|651.15|17
1608259520000|2020-12-18 02:45:20|654.05|651.05|653.87|650.87|654.06|651.06|653.86|650.86|20
1608259530000|2020-12-18 02:45:30|653.91|650.91|653.92|650.92|653.99|650.99|653.89|650.89|17
1608259540000|2020-12-18 02:45:40|653.97|650.97|654.19|651.19|654.4|651.4|653.97|650.97|26
1608259550000|2020-12-18 02:45:50|654.18|651.18|654.06|651.06|654.18|651.18|654.05|651.05|15
1608259560000|2020-12-18 02:46:00|654.07|651.07|654.14|651.14|654.19|651.19|654.06|651.06|9
1608259570000|2020-12-18 02:46:10|654.1|651.1|653.79|650.79|654.1|651.1|653.78|650.78|16
1608259580000|2020-12-18 02:46:20|653.8|650.8|653.84|650.84|653.84|650.84|653.74|650.74|6
1608259590000|2020-12-18 02:46:30|653.82|650.82|653.83|650.83|653.88|650.88|653.76|650.76|6
1608259600000|2020-12-18 02:46:40|653.82|650.82|653.79|650.79|653.82|650.82|653.74|650.74|7
1608259610000|2020-12-18 02:46:50|653.74|650.74|654.38|651.38|654.45|651.45|653.74|650.74|27
1608259620000|2020-12-18 02:47:00|654.34|651.34|654.76|651.76|654.79|651.79|654.34|651.34|17
1608259630000|2020-12-18 02:47:10|654.74|651.74|654.88|651.88|654.9|651.9|654.74|651.74|12
1608259640000|2020-12-18 02:47:20|654.87|651.87|654.7|651.7|654.87|651.87|654.63|651.63|17
1608259650000|2020-12-18 02:47:30|654.66|651.66|654.7|651.7|654.73|651.73|654.66|651.66|16
1608259660000|2020-12-18 02:47:40|654.69|651.69|654.2|651.2|654.69|651.69|654.19|651.19|25
1608259670000|2020-12-18 02:47:50|654.21|651.21|653.96|650.96|654.23|651.23|653.96|650.96|11
1608259680000|2020-12-18 02:48:00|653.95|650.95|654.4|651.4|654.41|651.41|653.95|650.95|27
1608259690000|2020-12-18 02:48:10|654.41|651.41|654.41|651.41|654.47|651.47|654.39|651.39|12
1608259700000|2020-12-18 02:48:20|654.42|651.42|654.4|651.4|654.42|651.42|654.37|651.37|14
1608259710000|2020-12-18 02:48:30|654.41|651.41|654.14|651.14|654.43|651.43|654.14|651.14|27
1608259720000|2020-12-18 02:48:40|654.13|651.13|654.23|651.23|654.29|651.29|654.13|651.13|27
1608259730000|2020-12-18 02:48:50|654.22|651.22|654.22|651.22|654.27|651.27|654.19|651.19|15
1608259740000|2020-12-18 02:49:00|654.2|651.2|654.18|651.18|654.2|651.2|654.16|651.16|10
1608259750000|2020-12-18 02:49:10|654.19|651.19|654.15|651.15|654.19|651.19|654.14|651.14|5
1608259760000|2020-12-18 02:49:20|654.19|651.19|654.4|651.4|654.41|651.41|654.19|651.19|16
1608259770000|2020-12-18 02:49:30|654.42|651.42|654.72|651.72|654.72|651.72|654.4|651.4|14
1608259780000|2020-12-18 02:49:40|654.7|651.7|654.73|651.73|654.73|651.73|654.68|651.68|5
1608259790000|2020-12-18 02:49:50|654.69|651.69|654.65|651.65|654.7|651.7|654.65|651.65|9
1608259800000|2020-12-18 02:50:00|654.64|651.64|654.5|651.5|654.64|651.64|654.47|651.47|12
1608259810000|2020-12-18 02:50:10|654.47|651.47|654.43|651.43|654.47|651.47|654.43|651.43|4
1608259820000|2020-12-18 02:50:20|654.44|651.44|654.48|651.48|654.51|651.51|654.42|651.42|11
1608259830000|2020-12-18 02:50:30|654.49|651.49|654.46|651.46|654.5|651.5|654.45|651.45|7
1608259840000|2020-12-18 02:50:40|654.45|651.45|654.44|651.44|654.45|651.45|654.41|651.41|9
1608259850000|2020-12-18 02:50:50|654.43|651.43|654.64|651.64|654.67|651.67|654.43|651.43|18
1608259860000|2020-12-18 02:51:00|654.63|651.63|654.65|651.65|654.67|651.67|654.63|651.63|9
1608259870000|2020-12-18 02:51:10|654.64|651.64|654.57|651.57|654.64|651.64|654.5|651.5|17
1608259880000|2020-12-18 02:51:20|654.59|651.59|654.31|651.31|654.6|651.6|654.31|651.31|22
1608259890000|2020-12-18 02:51:30|654.26|651.26|654.05|651.05|654.26|651.26|654.02|651.02|18
1608259900000|2020-12-18 02:51:40|654.09|651.09|653.8|650.8|654.1|651.1|653.8|650.8|20
1608259910000|2020-12-18 02:51:50|653.72|650.72|653.74|650.74|653.74|650.74|653.53|650.53|28
1608259920000|2020-12-18 02:52:00|653.72|650.72|653.55|650.55|653.74|650.74|653.55|650.55|19
1608259930000|2020-12-18 02:52:10|653.56|650.56|653.31|650.31|653.66|650.66|653.31|650.31|24
1608259940000|2020-12-18 02:52:20|653.32|650.32|652.67|649.67|653.32|650.32|652.67|649.67|28
1608259950000|2020-12-18 02:52:30|652.65|649.65|652.46|649.46|652.66|649.66|652.38|649.38|22
1608259960000|2020-12-18 02:52:40|652.44|649.44|652.31|649.31|652.46|649.46|652.23|649.23|30
1608259970000|2020-12-18 02:52:50|652.29|649.29|652.44|649.44|652.44|649.44|652.25|649.25|23
1608259980000|2020-12-18 02:53:00|652.43|649.43|652.49|649.49|652.49|649.49|652.43|649.43|9
1608259990000|2020-12-18 02:53:10|652.52|649.52|652.61|649.61|652.61|649.61|652.51|649.51|12
1608260000000|2020-12-18 02:53:20|652.68|649.68|652.72|649.72|652.74|649.74|652.65|649.65|17
1608260010000|2020-12-18 02:53:30|652.71|649.71|652.52|649.52|652.72|649.72|652.49|649.49|16
1608260020000|2020-12-18 02:53:40|652.53|649.53|652.73|649.73|652.76|649.76|652.52|649.52|21
1608260030000|2020-12-18 02:53:50|652.68|649.68|652.87|649.87|652.88|649.88|652.68|649.68|15
1608260040000|2020-12-18 02:54:00|652.84|649.84|652.66|649.66|653.02|650.02|652.58|649.58|31
1608260050000|2020-12-18 02:54:10|652.67|649.67|652.65|649.65|652.68|649.68|652.63|649.63|15
1608260060000|2020-12-18 02:54:20|652.66|649.66|652.93|649.93|652.94|649.94|652.65|649.65|20
1608260070000|2020-12-18 02:54:30|652.92|649.92|652.93|649.93|652.98|649.98|652.91|649.91|12
1608260080000|2020-12-18 02:54:40|652.91|649.91|652.89|649.89|652.91|649.91|652.85|649.85|14
1608260090000|2020-12-18 02:54:50|652.87|649.87|652.87|649.87|652.93|649.93|652.87|649.87|16
1608260100000|2020-12-18 02:55:00|652.86|649.86|652.74|649.74|652.9|649.9|652.74|649.74|5
1608260110000|2020-12-18 02:55:10|652.71|649.71|652.46|649.46|652.71|649.71|652.46|649.46|22
1608260120000|2020-12-18 02:55:20|652.47|649.47|652.5|649.5|652.51|649.51|652.42|649.42|18
1608260130000|2020-12-18 02:55:30|652.48|649.48|652.81|649.81|652.85|649.85|652.48|649.48|27
1608260140000|2020-12-18 02:55:40|652.85|649.85|652.96|649.96|652.98|649.98|652.81|649.81|26
1608260150000|2020-12-18 02:55:50|652.95|649.95|652.93|649.93|652.95|649.95|652.85|649.85|9
1608260160000|2020-12-18 02:56:00|652.9|649.9|652.91|649.91|652.93|649.93|652.88|649.88|12
1608260170000|2020-12-18 02:56:10|652.96|649.96|653.43|650.43|653.49|650.49|652.95|649.95|27
1608260180000|2020-12-18 02:56:20|653.42|650.42|653.59|650.59|653.61|650.61|653.4|650.4|21
1608260190000|2020-12-18 02:56:30|653.61|650.61|653.53|650.53|653.63|650.63|653.53|650.53|21
1608260200000|2020-12-18 02:56:40|653.54|650.54|653.57|650.57|653.58|650.58|653.54|650.54|18
1608260210000|2020-12-18 02:56:50|653.56|650.56|653.59|650.59|653.61|650.61|653.53|650.53|26
1608260220000|2020-12-18 02:57:00|653.57|650.57|653.52|650.52|653.61|650.61|653.49|650.49|22
1608260230000|2020-12-18 02:57:10|653.51|650.51|653.52|650.52|653.52|650.52|653.51|650.51|10
1608260240000|2020-12-18 02:57:20|653.53|650.53|653.58|650.58|653.63|650.63|653.5|650.5|22
1608260250000|2020-12-18 02:57:30|653.5|650.5|653.32|650.32|653.5|650.5|653.32|650.32|31
1608260260000|2020-12-18 02:57:40|653.31|650.31|653.27|650.27|653.31|650.31|653.25|650.25|10
1608260270000|2020-12-18 02:57:50|653.25|650.25|653.18|650.18|653.25|650.25|653.15|650.15|9
1608260280000|2020-12-18 02:58:00|653.17|650.17|653.19|650.19|653.24|650.24|653.17|650.17|13
1608260290000|2020-12-18 02:58:10|653.18|650.18|653.15|650.15|653.2|650.2|653.15|650.15|27
1608260300000|2020-12-18 02:58:20|653.16|650.16|652.89|649.89|653.16|650.16|652.89|649.89|27
1608260310000|2020-12-18 02:58:30|652.86|649.86|652.89|649.89|652.92|649.92|652.85|649.85|27
1608260320000|2020-12-18 02:58:40|652.88|649.88|652.86|649.86|652.88|649.88|652.84|649.84|7
1608260340000|2020-12-18 02:59:00|652.82|649.82|652.68|649.68|652.84|649.84|652.68|649.68|11
1608260350000|2020-12-18 02:59:10|652.66|649.66|652.76|649.76|652.79|649.79|652.66|649.66|23
1608260360000|2020-12-18 02:59:20|652.77|649.77|652.7|649.7|652.77|649.77|652.63|649.63|18
1608260370000|2020-12-18 02:59:30|652.73|649.73|652.72|649.72|652.73|649.73|652.69|649.69|16
1608260380000|2020-12-18 02:59:40|652.73|649.73|652.58|649.58|652.73|649.73|652.57|649.57|27
1608260390000|2020-12-18 02:59:50|652.56|649.56|652.34|649.34|652.57|649.57|652.34|649.34|23
1608260400000|2020-12-18 03:00:00|652.35|649.35|652.59|649.59|652.61|649.61|652.34|649.34|19
1608260410000|2020-12-18 03:00:10|652.61|649.61|652.54|649.54|652.61|649.61|652.53|649.53|14
1608260420000|2020-12-18 03:00:20|652.51|649.51|652.44|649.44|652.51|649.51|652.4|649.4|14
1608260430000|2020-12-18 03:00:30|652.41|649.41|652.42|649.42|652.44|649.44|652.36|649.36|10
1608260440000|2020-12-18 03:00:40|652.41|649.41|652.61|649.61|652.72|649.72|652.41|649.41|29
1608260450000|2020-12-18 03:00:50|652.56|649.56|652.59|649.59|652.62|649.62|652.5|649.5|12
1608260460000|2020-12-18 03:01:00|652.54|649.54|652.43|649.43|652.57|649.57|652.42|649.42|15
1608260470000|2020-12-18 03:01:10|652.44|649.44|652.25|649.25|652.45|649.45|652.23|649.23|27
1608260480000|2020-12-18 03:01:20|652.27|649.27|652.14|649.14|652.27|649.27|652.06|649.06|15
1608260490000|2020-12-18 03:01:30|652.13|649.13|652.41|649.41|652.47|649.47|652.13|649.13|30
1608260500000|2020-12-18 03:01:40|652.4|649.4|652.43|649.43|652.43|649.43|652.4|649.4|12
1608260510000|2020-12-18 03:01:50|652.4|649.4|652.39|649.39|652.41|649.41|652.38|649.38|9
1608260520000|2020-12-18 03:02:00|652.45|649.45|652.38|649.38|652.5|649.5|652.36|649.36|23
1608260530000|2020-12-18 03:02:10|652.39|649.39|652.25|649.25|652.39|649.39|652.25|649.25|14
1608260540000|2020-12-18 03:02:20|652.26|649.26|652.35|649.35|652.37|649.37|652.25|649.25|16
1608260550000|2020-12-18 03:02:30|652.37|649.37|651.99|648.99|652.37|649.37|651.99|648.99|28
1608260560000|2020-12-18 03:02:40|652.01|649.01|651.9|648.9|652.01|649.01|651.85|648.85|12
1608260570000|2020-12-18 03:02:50|651.93|648.93|651.69|648.69|651.95|648.95|651.69|648.69|14
1608260580000|2020-12-18 03:03:00|651.7|648.7|651.68|648.68|651.7|648.7|651.66|648.66|8
1608260590000|2020-12-18 03:03:10|651.66|648.66|651.5|648.5|651.68|648.68|651.5|648.5|6
1608260600000|2020-12-18 03:03:20|651.49|648.49|651.38|648.38|651.49|648.49|651.38|648.38|19
1608260610000|2020-12-18 03:03:30|651.37|648.37|651.35|648.35|651.49|648.49|651.34|648.34|21
1608260620000|2020-12-18 03:03:40|651.37|648.37|651.3|648.3|651.46|648.46|651.29|648.29|27
1608260630000|2020-12-18 03:03:50|651.31|648.31|651.25|648.25|651.33|648.33|651.22|648.22|26
1608260640000|2020-12-18 03:04:00|651.27|648.27|651.24|648.24|651.29|648.29|651.17|648.17|26
1608260650000|2020-12-18 03:04:10|651.26|648.26|651.22|648.22|651.37|648.37|651.21|648.21|23
1608260660000|2020-12-18 03:04:20|651.23|648.23|651.23|648.23|651.28|648.28|651.2|648.2|22
1608260670000|2020-12-18 03:04:30|651.24|648.24|651.27|648.27|651.34|648.34|651.23|648.23|21
1608260680000|2020-12-18 03:04:40|651.26|648.26|651.24|648.24|651.27|648.27|651.21|648.21|21
1608260690000|2020-12-18 03:04:50|651.23|648.23|651.39|648.39|651.4|648.4|651.23|648.23|11
1608260700000|2020-12-18 03:05:00|651.4|648.4|651.61|648.61|651.61|648.61|651.4|648.4|9
1608260710000|2020-12-18 03:05:10|651.6|648.6|651.73|648.73|651.74|648.74|651.6|648.6|11
1608260720000|2020-12-18 03:05:20|651.74|648.74|651.96|648.96|651.99|648.99|651.74|648.74|17
1608260730000|2020-12-18 03:05:30|651.9|648.9|651.87|648.87|651.9|648.9|651.83|648.83|23
1608260740000|2020-12-18 03:05:40|651.88|648.88|651.71|648.71|651.89|648.89|651.69|648.69|27
1608260750000|2020-12-18 03:05:50|651.7|648.7|651.78|648.78|651.83|648.83|651.66|648.66|21
1608260760000|2020-12-18 03:06:00|651.77|648.77|651.74|648.74|651.77|648.77|651.71|648.71|26
1608260770000|2020-12-18 03:06:10|651.75|648.75|651.45|648.45|651.76|648.76|651.45|648.45|19
1608260780000|2020-12-18 03:06:20|651.49|648.49|651.23|648.23|651.49|648.49|651.18|648.18|28
1608260790000|2020-12-18 03:06:30|651.18|648.18|651.17|648.17|651.22|648.22|651.16|648.16|19
1608260800000|2020-12-18 03:06:40|651.18|648.18|651.41|648.41|651.43|648.43|651.17|648.17|29
1608260810000|2020-12-18 03:06:50|651.43|648.43|651.65|648.65|651.72|648.72|651.43|648.43|31
1608260820000|2020-12-18 03:07:00|651.64|648.64|651.7|648.7|651.7|648.7|651.64|648.64|20
1608260830000|2020-12-18 03:07:10|651.65|648.65|651.6|648.6|651.7|648.7|651.55|648.55|30
1608260840000|2020-12-18 03:07:20|651.61|648.61|651.79|648.79|651.8|648.8|651.61|648.61|25
1608260850000|2020-12-18 03:07:30|651.81|648.81|651.77|648.77|651.82|648.82|651.77|648.77|32
1608260860000|2020-12-18 03:07:40|651.78|648.78|651.64|648.64|651.78|648.78|651.64|648.64|25
1608260870000|2020-12-18 03:07:50|651.65|648.65|651.68|648.68|651.71|648.71|651.65|648.65|21
1608260880000|2020-12-18 03:08:00|651.69|648.69|651.66|648.66|651.7|648.7|651.62|648.62|25
1608260890000|2020-12-18 03:08:10|651.67|648.67|651.71|648.71|651.75|648.75|651.65|648.65|26
1608260900000|2020-12-18 03:08:20|651.69|648.69|651.36|648.36|651.71|648.71|651.36|648.36|20
1608260910000|2020-12-18 03:08:30|651.37|648.37|651.17|648.17|651.37|648.37|651.16|648.16|16
1608260920000|2020-12-18 03:08:40|651.14|648.14|650.91|647.91|651.17|648.17|650.91|647.91|21
1608260930000|2020-12-18 03:08:50|650.92|647.92|650.72|647.72|650.95|647.95|650.67|647.67|27
1608260940000|2020-12-18 03:09:00|650.71|647.71|650.88|647.88|650.88|647.88|650.71|647.71|20
1608260950000|2020-12-18 03:09:10|650.86|647.86|651.13|648.13|651.13|648.13|650.86|647.86|28
1608260960000|2020-12-18 03:09:20|651.15|648.15|651.36|648.36|651.37|648.37|651.14|648.14|29
1608260970000|2020-12-18 03:09:30|651.37|648.37|651.28|648.28|651.47|648.47|651.2|648.2|30
1608260980000|2020-12-18 03:09:40|651.3|648.3|651.36|648.36|651.37|648.37|651.25|648.25|25
1608260990000|2020-12-18 03:09:50|651.37|648.37|651.34|648.34|651.46|648.46|651.32|648.32|30
1608261000000|2020-12-18 03:10:00|651.4|648.4|651.45|648.45|651.46|648.46|651.34|648.34|25
1608261010000|2020-12-18 03:10:10|651.46|648.46|651.61|648.61|651.63|648.63|651.46|648.46|25
1608261020000|2020-12-18 03:10:20|651.6|648.6|651.61|648.61|651.62|648.62|651.57|648.57|18
1608261030000|2020-12-18 03:10:30|651.63|648.63|651.75|648.75|651.77|648.77|651.61|648.61|10
1608261040000|2020-12-18 03:10:40|651.72|648.72|651.79|648.79|651.79|648.79|651.72|648.72|11
1608261050000|2020-12-18 03:10:50|651.78|648.78|651.73|648.73|651.78|648.78|651.71|648.71|7
1608261060000|2020-12-18 03:11:00|651.85|648.85|652.28|649.28|652.3|649.3|651.85|648.85|23
1608261070000|2020-12-18 03:11:10|652.29|649.29|652.28|649.28|652.31|649.31|652.27|649.27|14
1608261080000|2020-12-18 03:11:20|652.27|649.27|652.39|649.39|652.45|649.45|652.27|649.27|32
1608261090000|2020-12-18 03:11:30|652.41|649.41|652.35|649.35|652.41|649.41|652.32|649.32|29
1608261100000|2020-12-18 03:11:40|652.33|649.33|652.42|649.42|652.43|649.43|652.33|649.33|16
1608261110000|2020-12-18 03:11:50|652.47|649.47|652.47|649.47|652.48|649.48|652.38|649.38|30
1608261120000|2020-12-18 03:12:00|652.45|649.45|652.41|649.41|652.47|649.47|652.38|649.38|21
1608261130000|2020-12-18 03:12:10|652.43|649.43|652.48|649.48|652.48|649.48|652.4|649.4|27
1608261140000|2020-12-18 03:12:20|652.5|649.5|652.59|649.59|652.63|649.63|652.49|649.49|28
1608261150000|2020-12-18 03:12:30|652.6|649.6|652.57|649.57|652.64|649.64|652.49|649.49|27
1608261160000|2020-12-18 03:12:40|652.55|649.55|652.57|649.57|652.59|649.59|652.54|649.54|18
1608261170000|2020-12-18 03:12:50|652.58|649.58|652.42|649.42|652.58|649.58|652.4|649.4|15
1608261180000|2020-12-18 03:13:00|652.4|649.4|652.47|649.47|652.47|649.47|652.4|649.4|2
1608261190000|2020-12-18 03:13:10|652.48|649.48|652.74|649.74|652.74|649.74|652.47|649.47|16
1608261200000|2020-12-18 03:13:20|652.77|649.77|652.63|649.63|652.77|649.77|652.62|649.62|13
1608261210000|2020-12-18 03:13:30|652.64|649.64|652.66|649.66|652.68|649.68|652.53|649.53|20
1608261220000|2020-12-18 03:13:40|652.65|649.65|652.69|649.69|652.72|649.72|652.64|649.64|25
1608261230000|2020-12-18 03:13:50|652.68|649.68|652.65|649.65|652.71|649.71|652.59|649.59|31
1608261240000|2020-12-18 03:14:00|652.64|649.64|652.67|649.67|652.67|649.67|652.61|649.61|28
1608261250000|2020-12-18 03:14:10|652.68|649.68|652.66|649.66|652.69|649.69|652.63|649.63|30
1608261260000|2020-12-18 03:14:20|652.65|649.65|652.68|649.68|652.68|649.68|652.63|649.63|21
1608261270000|2020-12-18 03:14:30|652.65|649.65|652.67|649.67|652.68|649.68|652.64|649.64|28
1608261280000|2020-12-18 03:14:40|652.68|649.68|652.57|649.57|652.68|649.68|652.56|649.56|21
1608261290000|2020-12-18 03:14:50|652.56|649.56|652.52|649.52|652.57|649.57|652.52|649.52|6
1608261300000|2020-12-18 03:15:00|652.51|649.51|652.4|649.4|652.54|649.54|652.36|649.36|20
1608261310000|2020-12-18 03:15:10|652.42|649.42|652.55|649.55|652.56|649.56|652.42|649.42|17
1608261320000|2020-12-18 03:15:20|652.56|649.56|652.57|649.57|652.59|649.59|652.56|649.56|24
1608261330000|2020-12-18 03:15:30|652.58|649.58|652.55|649.55|652.63|649.63|652.54|649.54|20
1608261340000|2020-12-18 03:15:40|652.56|649.56|652.56|649.56|652.58|649.58|652.54|649.54|13
1608261350000|2020-12-18 03:15:50|652.57|649.57|652.49|649.49|652.57|649.57|652.47|649.47|19
1608261360000|2020-12-18 03:16:00|652.47|649.47|652.29|649.29|652.47|649.47|652.28|649.28|12
1608261370000|2020-12-18 03:16:10|652.27|649.27|652.19|649.19|652.29|649.29|652.18|649.18|20
1608261380000|2020-12-18 03:16:20|652.2|649.2|652.12|649.12|652.21|649.21|652.09|649.09|26
1608261390000|2020-12-18 03:16:30|652.13|649.13|651.88|648.88|652.13|649.13|651.88|648.88|16
1608261400000|2020-12-18 03:16:40|651.83|648.83|651.8|648.8|651.83|648.83|651.73|648.73|23
1608261410000|2020-12-18 03:16:50|651.82|648.82|651.8|648.8|651.84|648.84|651.79|648.79|26
1608261420000|2020-12-18 03:17:00|651.78|648.78|651.69|648.69|651.8|648.8|651.67|648.67|17
1608261430000|2020-12-18 03:17:10|651.7|648.7|651.47|648.47|651.7|648.7|651.45|648.45|25
1608261440000|2020-12-18 03:17:20|651.45|648.45|651.22|648.22|651.47|648.47|651.22|648.22|26
1608261450000|2020-12-18 03:17:30|651.06|648.06|649.59|646.59|651.06|648.06|649.59|646.59|35
1608261460000|2020-12-18 03:17:40|649.65|646.65|649.48|646.48|649.68|646.68|649.44|646.44|29
1608261470000|2020-12-18 03:17:50|649.5|646.5|649.59|646.59|649.62|646.62|649.44|646.44|28
1608261480000|2020-12-18 03:18:00|649.63|646.63|649.35|646.35|649.63|646.63|649.34|646.34|27
1608261490000|2020-12-18 03:18:10|649.36|646.36|648.73|645.73|649.36|646.36|648.7|645.7|30
1608261500000|2020-12-18 03:18:20|648.71|645.71|648.94|645.94|648.94|645.94|648.66|645.66|28
1608261510000|2020-12-18 03:18:30|648.91|645.91|649.09|646.09|649.11|646.11|648.86|645.86|31
1608261520000|2020-12-18 03:18:40|649.11|646.11|648.87|645.87|649.11|646.11|648.87|645.87|34
1608261530000|2020-12-18 03:18:50|648.85|645.85|648.87|645.87|648.87|645.87|648.57|645.57|33
1608261540000|2020-12-18 03:19:00|648.83|645.83|648.76|645.76|648.9|645.9|648.66|645.66|36
1608261550000|2020-12-18 03:19:10|648.77|645.77|648.36|645.36|648.77|645.77|648.35|645.35|35
1608261560000|2020-12-18 03:19:20|648.35|645.35|648.51|645.51|648.57|645.57|648.34|645.34|24
1608261570000|2020-12-18 03:19:30|648.52|645.52|648.41|645.41|648.52|645.52|648.37|645.37|26
1608261580000|2020-12-18 03:19:40|648.4|645.4|648.53|645.53|648.56|645.56|648.4|645.4|28
1608261590000|2020-12-18 03:19:50|648.54|645.54|648.74|645.74|648.75|645.75|648.54|645.54|25
1608261600000|2020-12-18 03:20:00|648.72|645.72|649|646|649.01|646.01|648.71|645.71|28
1608261610000|2020-12-18 03:20:10|648.99|645.99|649.12|646.12|649.26|646.26|648.99|645.99|23
1608261620000|2020-12-18 03:20:20|649.11|646.11|648.96|645.96|649.11|646.11|648.88|645.88|29
1608261630000|2020-12-18 03:20:30|648.97|645.97|648.73|645.73|648.97|645.97|648.71|645.71|22
1608261640000|2020-12-18 03:20:40|648.71|645.71|648.94|645.94|648.96|645.96|648.71|645.71|25
1608261650000|2020-12-18 03:20:50|648.9|645.9|648.84|645.84|648.99|645.99|648.84|645.84|27
1608261660000|2020-12-18 03:21:00|648.85|645.85|648.87|645.87|648.92|645.92|648.81|645.81|21
1608261670000|2020-12-18 03:21:10|648.86|645.86|648.97|645.97|648.97|645.97|648.86|645.86|17
1608261680000|2020-12-18 03:21:20|648.96|645.96|649.14|646.14|649.14|646.14|648.96|645.96|26
1608261690000|2020-12-18 03:21:30|649.13|646.13|649.1|646.1|649.15|646.15|649.05|646.05|21
1608261700000|2020-12-18 03:21:40|649.11|646.11|649.22|646.22|649.24|646.24|649.1|646.1|27
1608261710000|2020-12-18 03:21:50|649.19|646.19|649.11|646.11|649.23|646.23|649.1|646.1|23
1608261720000|2020-12-18 03:22:00|649.12|646.12|649.06|646.06|649.15|646.15|649.01|646.01|28
1608261730000|2020-12-18 03:22:10|649.05|646.05|649.18|646.18|649.18|646.18|649.02|646.02|18
1608261740000|2020-12-18 03:22:20|649.2|646.2|649.24|646.24|649.25|646.25|649.2|646.2|18
1608261750000|2020-12-18 03:22:30|649.23|646.23|649.25|646.25|649.34|646.34|649.23|646.23|13
1608261760000|2020-12-18 03:22:40|649.24|646.24|649.27|646.27|649.27|646.27|649.12|646.12|25
1608261770000|2020-12-18 03:22:50|649.26|646.26|649.53|646.53|649.53|646.53|649.26|646.26|13
1608261780000|2020-12-18 03:23:00|649.54|646.54|649.56|646.56|649.56|646.56|649.47|646.47|15
1608261790000|2020-12-18 03:23:10|649.55|646.55|649.56|646.56|649.59|646.59|649.52|646.52|21
1608261800000|2020-12-18 03:23:20|649.57|646.57|649.6|646.6|649.63|646.63|649.56|646.56|19
1608261810000|2020-12-18 03:23:30|649.59|646.59|649.56|646.56|649.6|646.6|649.53|646.53|23
1608261820000|2020-12-18 03:23:40|649.48|646.48|649.68|646.68|649.68|646.68|649.48|646.48|15
1608261830000|2020-12-18 03:23:50|649.67|646.67|649.39|646.39|649.68|646.68|649.38|646.38|24
1608261840000|2020-12-18 03:24:00|649.37|646.37|649.47|646.47|649.47|646.47|649.37|646.37|29
1608261850000|2020-12-18 03:24:10|649.46|646.46|649.95|646.95|649.95|646.95|649.46|646.46|30
1608261860000|2020-12-18 03:24:20|649.96|646.96|649.94|646.94|649.99|646.99|649.94|646.94|16
1608261870000|2020-12-18 03:24:30|649.91|646.91|649.88|646.88|649.92|646.92|649.71|646.71|29
1608261880000|2020-12-18 03:24:40|649.9|646.9|649.94|646.94|649.96|646.96|649.86|646.86|16
1608261890000|2020-12-18 03:24:50|649.95|646.95|649.95|646.95|649.95|646.95|649.87|646.87|11
1608261900000|2020-12-18 03:25:00|649.97|646.97|650.07|647.07|650.07|647.07|649.96|646.96|19
1608261910000|2020-12-18 03:25:10|650.08|647.08|650.22|647.22|650.23|647.23|650.08|647.08|16
1608261920000|2020-12-18 03:25:20|650.21|647.21|650.33|647.33|650.34|647.34|650.21|647.21|13
1608261930000|2020-12-18 03:25:30|650.3|647.3|650.39|647.39|650.39|647.39|650.25|647.25|21
1608261940000|2020-12-18 03:25:40|650.37|647.37|650.47|647.47|650.49|647.49|650.37|647.37|18
1608261950000|2020-12-18 03:25:50|650.45|647.45|650.63|647.63|650.63|647.63|650.45|647.45|15
1608261960000|2020-12-18 03:26:00|650.65|647.65|650.61|647.61|650.66|647.66|650.59|647.59|18
1608261970000|2020-12-18 03:26:10|650.63|647.63|650.65|647.65|650.67|647.67|650.61|647.61|13
1608261980000|2020-12-18 03:26:20|650.64|647.64|650.67|647.67|650.7|647.7|650.63|647.63|25
1608261990000|2020-12-18 03:26:30|650.7|647.7|650.82|647.82|650.82|647.82|650.67|647.67|13
1608262000000|2020-12-18 03:26:40|650.83|647.83|650.88|647.88|650.88|647.88|650.82|647.82|9
1608262010000|2020-12-18 03:26:50|650.87|647.87|651.03|648.03|651.04|648.04|650.84|647.84|14
1608262020000|2020-12-18 03:27:00|651.02|648.02|650.51|647.51|651.03|648.03|650.5|647.5|27
1608262030000|2020-12-18 03:27:10|650.5|647.5|650.58|647.58|650.58|647.58|650.48|647.48|5
1608262040000|2020-12-18 03:27:20|650.57|647.57|650.48|647.48|650.58|647.58|650.48|647.48|4
1608262050000|2020-12-18 03:27:30|650.5|647.5|650.49|647.49|650.54|647.54|650.37|647.37|23
1608262060000|2020-12-18 03:27:40|650.51|647.51|650.43|647.43|650.56|647.56|650.43|647.43|24
1608262070000|2020-12-18 03:27:50|650.37|647.37|650.42|647.42|650.49|647.49|650.37|647.37|10
1608262080000|2020-12-18 03:28:00|650.46|647.46|650.46|647.46|650.48|647.48|650.38|647.38|16
1608262090000|2020-12-18 03:28:10|650.45|647.45|650.25|647.25|650.47|647.47|650.25|647.25|25
1608262100000|2020-12-18 03:28:20|650.26|647.26|650.38|647.38|650.39|647.39|650.22|647.22|15
1608262110000|2020-12-18 03:28:30|650.39|647.39|650.44|647.44|650.47|647.47|650.38|647.38|22
1608262120000|2020-12-18 03:28:40|650.42|647.42|650.76|647.76|650.77|647.77|650.42|647.42|22
1608262130000|2020-12-18 03:28:50|650.75|647.75|650.74|647.74|650.75|647.75|650.7|647.7|13
1608262140000|2020-12-18 03:29:00|650.73|647.73|650.95|647.95|651.11|648.11|650.71|647.71|19
1608262150000|2020-12-18 03:29:10|650.92|647.92|650.88|647.88|650.94|647.94|650.86|647.86|22
1608262160000|2020-12-18 03:29:20|650.87|647.87|651.16|648.16|651.16|648.16|650.86|647.86|19
1608262170000|2020-12-18 03:29:30|651.15|648.15|651.22|648.22|651.25|648.25|651.15|648.15|20
1608262180000|2020-12-18 03:29:40|651.24|648.24|651.19|648.19|651.24|648.24|651.19|648.19|5
1608262190000|2020-12-18 03:29:50|651.21|648.21|651.09|648.09|651.21|648.21|651.09|648.09|13
1608262200000|2020-12-18 03:30:00|651.07|648.07|650.84|647.84|651.08|648.08|650.83|647.83|22
1608262210000|2020-12-18 03:30:10|650.82|647.82|650.48|647.48|650.82|647.82|650.47|647.47|21
1608262220000|2020-12-18 03:30:20|650.47|647.47|650.31|647.31|650.47|647.47|650.29|647.29|12
1608262230000|2020-12-18 03:30:30|650.29|647.29|650.19|647.19|650.3|647.3|650.19|647.19|7
1608262240000|2020-12-18 03:30:40|650.18|647.18|650.03|647.03|650.18|647.18|650.03|647.03|20
1608262250000|2020-12-18 03:30:50|649.92|646.92|649.62|646.62|649.92|646.92|649.49|646.49|31
1608262260000|2020-12-18 03:31:00|649.58|646.58|649.17|646.17|649.58|646.58|649.1|646.1|17
1608262270000|2020-12-18 03:31:10|649.1|646.1|648.87|645.87|649.1|646.1|648.74|645.74|21
1608262280000|2020-12-18 03:31:20|648.88|645.88|648.5|645.5|648.9|645.9|648.48|645.48|19
1608262290000|2020-12-18 03:31:30|648.57|645.57|648.61|645.61|648.66|645.66|648.57|645.57|24
1608262300000|2020-12-18 03:31:40|648.5|645.5|647.74|644.74|648.51|645.51|647.7|644.7|24
1608262310000|2020-12-18 03:31:50|647.79|644.79|648|645|648.01|645.01|647.78|644.78|24
1608262320000|2020-12-18 03:32:00|647.98|644.98|647.32|644.32|647.98|644.98|647.32|644.32|32
1608262330000|2020-12-18 03:32:10|647.31|644.31|647.48|644.48|647.53|644.53|647.31|644.31|29
1608262340000|2020-12-18 03:32:20|647.34|644.34|647|644|647.36|644.36|646.99|643.99|15
1608262350000|2020-12-18 03:32:30|646.98|643.98|647.24|644.24|647.3|644.3|646.87|643.87|22
1608262360000|2020-12-18 03:32:40|647.27|644.27|647.64|644.64|647.66|644.66|647.24|644.24|24
1608262370000|2020-12-18 03:32:50|647.68|644.68|647.75|644.75|647.9|644.9|647.67|644.67|30
1608262380000|2020-12-18 03:33:00|647.71|644.71|647.85|644.85|647.86|644.86|647.68|644.68|21
1608262390000|2020-12-18 03:33:10|647.83|644.83|647.82|644.82|647.85|644.85|647.74|644.74|20
1608262400000|2020-12-18 03:33:20|647.8|644.8|647.45|644.45|648.03|645.03|647.45|644.45|25
1608262410000|2020-12-18 03:33:30|647.43|644.43|647.27|644.27|647.43|644.43|647.2|644.2|31
1608262420000|2020-12-18 03:33:40|647.23|644.23|647.11|644.11|647.25|644.25|647.04|644.04|27
1608262430000|2020-12-18 03:33:50|647.1|644.1|647.07|644.07|647.13|644.13|647.02|644.02|24
1608262440000|2020-12-18 03:34:00|647.08|644.08|647.13|644.13|647.18|644.18|647.07|644.07|28
1608262450000|2020-12-18 03:34:10|647.09|644.09|646.95|643.95|647.09|644.09|646.9|643.9|26
1608262460000|2020-12-18 03:34:20|646.94|643.94|646.48|643.48|646.96|643.96|646.48|643.48|33
1608262470000|2020-12-18 03:34:30|646.47|643.47|646.59|643.59|646.67|643.67|646.47|643.47|31
1608262480000|2020-12-18 03:34:40|646.6|643.6|646.56|643.56|646.62|643.62|646.53|643.53|24
1608262490000|2020-12-18 03:34:50|646.54|643.54|646.65|643.65|646.71|643.71|646.54|643.54|26
1608262500000|2020-12-18 03:35:00|646.66|643.66|646.66|643.66|646.7|643.7|646.64|643.64|20
1608262510000|2020-12-18 03:35:10|646.65|643.65|646.68|643.68|646.7|643.7|646.56|643.56|21
1608262520000|2020-12-18 03:35:20|646.67|643.67|646.82|643.82|646.82|643.82|646.65|643.65|16
1608262530000|2020-12-18 03:35:30|646.8|643.8|646.57|643.57|646.81|643.81|646.55|643.55|22
1608262540000|2020-12-18 03:35:40|646.58|643.58|646.64|643.64|646.69|643.69|646.58|643.58|19
1608262550000|2020-12-18 03:35:50|646.72|643.72|646.76|643.76|646.78|643.78|646.69|643.69|23
1608262560000|2020-12-18 03:36:00|646.77|643.77|646.59|643.59|646.77|643.77|646.57|643.57|24
1608262570000|2020-12-18 03:36:10|646.58|643.58|645.56|642.56|646.58|643.58|645.56|642.56|26
1608262580000|2020-12-18 03:36:20|645.6|642.6|645.3|642.3|645.6|642.6|645.22|642.22|34
1608262590000|2020-12-18 03:36:30|645.31|642.31|645.52|642.52|645.64|642.64|645.31|642.31|31
1608262600000|2020-12-18 03:36:40|645.54|642.54|645.59|642.59|645.72|642.72|645.43|642.43|31
1608262610000|2020-12-18 03:36:50|645.58|642.58|645.92|642.92|645.93|642.93|645.58|642.58|26
1608262620000|2020-12-18 03:37:00|645.9|642.9|645.63|642.63|645.9|642.9|645.61|642.61|28
1608262630000|2020-12-18 03:37:10|645.65|642.65|645.48|642.48|645.65|642.65|645.48|642.48|23
1608262640000|2020-12-18 03:37:20|645.47|642.47|645.49|642.49|645.56|642.56|645.43|642.43|31
1608262650000|2020-12-18 03:37:30|645.54|642.54|645.44|642.44|645.55|642.55|645.39|642.39|21
1608262660000|2020-12-18 03:37:40|645.43|642.43|645.13|642.13|645.52|642.52|645.13|642.13|30
1608262670000|2020-12-18 03:37:50|645.14|642.14|645.3|642.3|645.34|642.34|645.14|642.14|35
1608262680000|2020-12-18 03:38:00|645.29|642.29|645.32|642.32|645.42|642.42|645.29|642.29|22
1608262690000|2020-12-18 03:38:10|645.3|642.3|645.4|642.4|645.4|642.4|645.29|642.29|19
1608262700000|2020-12-18 03:38:20|645.41|642.41|645.66|642.66|645.69|642.69|645.4|642.4|30
1608262710000|2020-12-18 03:38:30|645.67|642.67|645.9|642.9|646|643|645.65|642.65|30
1608262720000|2020-12-18 03:38:40|645.88|642.88|645.96|642.96|645.96|642.96|645.79|642.79|27
1608262730000|2020-12-18 03:38:50|645.98|642.98|645.76|642.76|645.99|642.99|645.76|642.76|32
1608262740000|2020-12-18 03:39:00|645.73|642.73|645.02|642.02|645.75|642.75|645.02|642.02|28
1608262750000|2020-12-18 03:39:10|645|642|645.18|642.18|645.29|642.29|644.9|641.9|32
1608262760000|2020-12-18 03:39:20|645.19|642.19|645.53|642.53|645.55|642.55|645.19|642.19|26
1608262770000|2020-12-18 03:39:30|645.52|642.52|645.55|642.55|645.56|642.56|645.38|642.38|20
1608262780000|2020-12-18 03:39:40|645.54|642.54|645.74|642.74|645.76|642.76|645.54|642.54|28
1608262790000|2020-12-18 03:39:50|645.75|642.75|645.84|642.84|646|643|645.72|642.72|28
1608262800000|2020-12-18 03:40:00|645.83|642.83|645.38|642.38|645.84|642.84|645.26|642.26|31
1608262810000|2020-12-18 03:40:10|645.37|642.37|645.6|642.6|645.6|642.6|645.37|642.37|21
1608262820000|2020-12-18 03:40:20|645.59|642.59|645.87|642.87|645.91|642.91|645.59|642.59|21
1608262830000|2020-12-18 03:40:30|645.79|642.79|645.9|642.9|645.96|642.96|645.76|642.76|29
1608262840000|2020-12-18 03:40:40|645.89|642.89|645.95|642.95|645.99|642.99|645.86|642.86|24
1608262850000|2020-12-18 03:40:50|645.91|642.91|646.08|643.08|646.1|643.1|645.9|642.9|12
1608262860000|2020-12-18 03:41:00|646.07|643.07|646.38|643.38|646.38|643.38|646.07|643.07|27
1608262870000|2020-12-18 03:41:10|646.4|643.4|646.34|643.34|646.4|643.4|646.27|643.27|26
1608262880000|2020-12-18 03:41:20|646.33|643.33|646.34|643.34|646.35|643.35|646.32|643.32|22
1608262890000|2020-12-18 03:41:30|646.33|643.33|646.27|643.27|646.4|643.4|646.27|643.27|19
1608262900000|2020-12-18 03:41:40|646.28|643.28|645.74|642.74|646.28|643.28|645.74|642.74|31
1608262910000|2020-12-18 03:41:50|645.75|642.75|645.65|642.65|645.82|642.82|645.65|642.65|25
1608262920000|2020-12-18 03:42:00|645.67|642.67|645.65|642.65|645.67|642.67|645.63|642.63|23
1608262930000|2020-12-18 03:42:10|645.68|642.68|645.66|642.66|645.7|642.7|645.63|642.63|20
1608262940000|2020-12-18 03:42:20|645.67|642.67|645.93|642.93|645.94|642.94|645.65|642.65|21
1608262950000|2020-12-18 03:42:30|645.94|642.94|646|643|646.04|643.04|645.94|642.94|28
1608262960000|2020-12-18 03:42:40|645.99|642.99|646.13|643.13|646.13|643.13|645.98|642.98|26
1608262970000|2020-12-18 03:42:50|646.15|643.15|646.15|643.15|646.19|643.19|646.07|643.07|26
1608262980000|2020-12-18 03:43:00|646.16|643.16|646.18|643.18|646.22|643.22|646.11|643.11|17
1608262990000|2020-12-18 03:43:10|646.19|643.19|646.09|643.09|646.19|643.19|645.95|642.95|27
1608263000000|2020-12-18 03:43:20|646.1|643.1|646.16|643.16|646.2|643.2|646.1|643.1|24
1608263010000|2020-12-18 03:43:30|646.17|643.17|646.51|643.51|646.54|643.54|646.17|643.17|29
1608263020000|2020-12-18 03:43:40|646.49|643.49|646.55|643.55|646.55|643.55|646.45|643.45|14
1608263030000|2020-12-18 03:43:50|646.56|643.56|646.57|643.57|646.63|643.63|646.56|643.56|11
1608263040000|2020-12-18 03:44:00|646.6|643.6|646.75|643.75|646.86|643.86|646.6|643.6|29
1608263050000|2020-12-18 03:44:10|646.76|643.76|646.41|643.41|646.76|643.76|646.41|643.41|27
1608263060000|2020-12-18 03:44:20|646.42|643.42|646.45|643.45|646.6|643.6|646.38|643.38|27
1608263070000|2020-12-18 03:44:30|646.44|643.44|646.5|643.5|646.56|643.56|646.44|643.44|27
1608263080000|2020-12-18 03:44:40|646.51|643.51|646.23|643.23|646.53|643.53|646.23|643.23|26
1608263090000|2020-12-18 03:44:50|646.21|643.21|646.17|643.17|646.24|643.24|646.13|643.13|27
1608263100000|2020-12-18 03:45:00|646.15|643.15|646.04|643.04|646.15|643.15|646|643|21
1608263110000|2020-12-18 03:45:10|646.05|643.05|646.23|643.23|646.26|643.26|646.05|643.05|19
1608263120000|2020-12-18 03:45:20|646.22|643.22|646.19|643.19|646.22|643.22|646.16|643.16|10
1608263130000|2020-12-18 03:45:30|646.2|643.2|646.29|643.29|646.3|643.3|646.2|643.2|16
1608263140000|2020-12-18 03:45:40|646.33|643.33|646.34|643.34|646.37|643.37|646.29|643.29|13
1608263150000|2020-12-18 03:45:50|646.38|643.38|646.53|643.53|646.53|643.53|646.34|643.34|26
1608263160000|2020-12-18 03:46:00|646.62|643.62|646.66|643.66|646.66|643.66|646.61|643.61|10
1608263170000|2020-12-18 03:46:10|646.67|643.67|646.65|643.65|646.67|643.67|646.61|643.61|17
1608263180000|2020-12-18 03:46:20|646.62|643.62|646.53|643.53|646.65|643.65|646.5|643.5|28
1608263190000|2020-12-18 03:46:30|646.54|643.54|646.6|643.6|646.6|643.6|646.51|643.51|22
1608263200000|2020-12-18 03:46:40|646.65|643.65|646.48|643.48|646.67|643.67|646.46|643.46|17
1608263210000|2020-12-18 03:46:50|646.47|643.47|646.47|643.47|646.47|643.47|646.45|643.45|13
1608263220000|2020-12-18 03:47:00|646.46|643.46|646.45|643.45|646.49|643.49|646.43|643.43|9
1608263230000|2020-12-18 03:47:10|646.44|643.44|646.44|643.44|646.47|643.47|646.43|643.43|17
1608263240000|2020-12-18 03:47:20|646.45|643.45|645.7|642.7|646.45|643.45|645.66|642.66|33
1608263250000|2020-12-18 03:47:30|645.71|642.71|645.59|642.59|645.76|642.76|645.57|642.57|14
1608263260000|2020-12-18 03:47:40|645.53|642.53|645.83|642.83|645.83|642.83|645.4|642.4|24
1608263270000|2020-12-18 03:47:50|645.82|642.82|645.85|642.85|645.85|642.85|645.79|642.79|16
1608263280000|2020-12-18 03:48:00|645.84|642.84|645.8|642.8|645.91|642.91|645.8|642.8|26
1608263290000|2020-12-18 03:48:10|645.79|642.79|645.29|642.29|645.79|642.79|645.29|642.29|25
1608263300000|2020-12-18 03:48:20|645.3|642.3|645.33|642.33|645.38|642.38|645.3|642.3|29
1608263310000|2020-12-18 03:48:30|645.3|642.3|645.48|642.48|645.48|642.48|645.25|642.25|31
1608263320000|2020-12-18 03:48:40|645.46|642.46|645.6|642.6|645.76|642.76|645.45|642.45|21
1608263330000|2020-12-18 03:48:50|645.61|642.61|645.28|642.28|645.61|642.61|645.28|642.28|26
1608263340000|2020-12-18 03:49:00|645.26|642.26|645.39|642.39|645.41|642.41|645.26|642.26|22
1608263350000|2020-12-18 03:49:10|645.4|642.4|645.46|642.46|645.48|642.48|645.4|642.4|27
1608263360000|2020-12-18 03:49:20|645.45|642.45|645.52|642.52|645.56|642.56|645.44|642.44|29
1608263370000|2020-12-18 03:49:30|645.53|642.53|645.64|642.64|645.69|642.69|645.51|642.51|25
1608263380000|2020-12-18 03:49:40|645.66|642.66|645.53|642.53|645.74|642.74|645.51|642.51|33
1608263390000|2020-12-18 03:49:50|645.52|642.52|645.68|642.68|645.7|642.7|645.51|642.51|23
1608263400000|2020-12-18 03:50:00|645.66|642.66|645.79|642.79|645.81|642.81|645.56|642.56|20
1608263410000|2020-12-18 03:50:10|645.73|642.73|645.74|642.74|645.82|642.82|645.67|642.67|26
1608263420000|2020-12-18 03:50:20|645.69|642.69|645.83|642.83|645.87|642.87|645.68|642.68|23
1608263430000|2020-12-18 03:50:30|645.94|642.94|646.05|643.05|646.1|643.1|645.92|642.92|25
1608263440000|2020-12-18 03:50:40|646.04|643.04|646.04|643.04|646.08|643.08|645.99|642.99|24
1608263450000|2020-12-18 03:50:50|646.05|643.05|645.88|642.88|646.06|643.06|645.87|642.87|18
1608263460000|2020-12-18 03:51:00|645.87|642.87|645.91|642.91|645.93|642.93|645.85|642.85|27
1608263470000|2020-12-18 03:51:10|645.89|642.89|645.89|642.89|645.92|642.92|645.88|642.88|18
1608263480000|2020-12-18 03:51:20|645.88|642.88|645.76|642.76|645.91|642.91|645.75|642.75|21
1608263490000|2020-12-18 03:51:30|645.77|642.77|645.78|642.78|645.79|642.79|645.76|642.76|16
1608263500000|2020-12-18 03:51:40|645.79|642.79|645.59|642.59|645.79|642.79|645.48|642.48|23
1608263510000|2020-12-18 03:51:50|645.6|642.6|645.56|642.56|645.61|642.61|645.53|642.53|20
1608263520000|2020-12-18 03:52:00|645.58|642.58|645.52|642.52|645.58|642.58|645.47|642.47|21
1608263530000|2020-12-18 03:52:10|645.53|642.53|645.27|642.27|645.53|642.53|645.27|642.27|23
1608263540000|2020-12-18 03:52:20|645.28|642.28|645.29|642.29|645.3|642.3|645.27|642.27|22
1608263550000|2020-12-18 03:52:30|645.28|642.28|645.45|642.45|645.45|642.45|645.27|642.27|21
1608263560000|2020-12-18 03:52:40|645.44|642.44|645.39|642.39|645.44|642.44|645.32|642.32|22
1608263570000|2020-12-18 03:52:50|645.37|642.37|645.29|642.29|645.38|642.38|645.29|642.29|11
1608263580000|2020-12-18 03:53:00|645.3|642.3|645.11|642.11|645.31|642.31|645.1|642.1|21
1608263590000|2020-12-18 03:53:10|645.05|642.05|645.1|642.1|645.14|642.14|645.05|642.05|28
1608263600000|2020-12-18 03:53:20|645.11|642.11|644.3|641.3|645.15|642.15|644.27|641.27|32
1608263610000|2020-12-18 03:53:30|644.27|641.27|644.29|641.29|644.32|641.32|644.07|641.07|32
1608263620000|2020-12-18 03:53:40|644.37|641.37|644.31|641.31|644.46|641.46|644.3|641.3|22
1608263630000|2020-12-18 03:53:50|644.28|641.28|644.39|641.39|644.39|641.39|644.23|641.23|26
1608263640000|2020-12-18 03:54:00|644.41|641.41|644.33|641.33|644.41|641.41|644.26|641.26|21
1608263650000|2020-12-18 03:54:10|644.34|641.34|644.35|641.35|644.37|641.37|644.31|641.31|15
1608263660000|2020-12-18 03:54:20|644.36|641.36|644.38|641.38|644.45|641.45|644.3|641.3|23
1608263670000|2020-12-18 03:54:30|644.39|641.39|644.55|641.55|644.55|641.55|644.39|641.39|16
1608263680000|2020-12-18 03:54:40|644.63|641.63|644.54|641.54|644.69|641.69|644.46|641.46|28
1608263690000|2020-12-18 03:54:50|644.55|641.55|644.64|641.64|644.7|641.7|644.55|641.55|18
1608263700000|2020-12-18 03:55:00|644.61|641.61|644.74|641.74|644.74|641.74|644.61|641.61|11
1608263710000|2020-12-18 03:55:10|644.75|641.75|645.16|642.16|645.16|642.16|644.75|641.75|19
1608263720000|2020-12-18 03:55:20|645.21|642.21|645.31|642.31|645.32|642.32|644.89|641.89|20
1608263730000|2020-12-18 03:55:30|645.35|642.35|645.26|642.26|645.38|642.38|645.23|642.23|20
1608263740000|2020-12-18 03:55:40|645.27|642.27|645.27|642.27|645.39|642.39|645.25|642.25|23
1608263750000|2020-12-18 03:55:50|645.37|642.37|645.37|642.37|645.39|642.39|645.27|642.27|27
1608263760000|2020-12-18 03:56:00|645.36|642.36|645.57|642.57|645.57|642.57|645.36|642.36|23
1608263770000|2020-12-18 03:56:10|645.58|642.58|645.7|642.7|645.7|642.7|645.58|642.58|12
1608263780000|2020-12-18 03:56:20|645.71|642.71|645.53|642.53|645.73|642.73|645.5|642.5|8
1608263790000|2020-12-18 03:56:30|645.56|642.56|645.67|642.67|645.72|642.72|645.49|642.49|23
1608263800000|2020-12-18 03:56:40|645.65|642.65|645.65|642.65|645.66|642.66|645.59|642.59|14
1608263810000|2020-12-18 03:56:50|645.67|642.67|645.7|642.7|645.73|642.73|645.65|642.65|17
1608263820000|2020-12-18 03:57:00|645.69|642.69|645.73|642.73|645.77|642.77|645.68|642.68|18
1608263830000|2020-12-18 03:57:10|645.72|642.72|645.86|642.86|645.86|642.86|645.72|642.72|14
1608263840000|2020-12-18 03:57:20|645.88|642.88|645.92|642.92|645.94|642.94|645.88|642.88|13
1608263850000|2020-12-18 03:57:30|645.93|642.93|645.91|642.91|645.94|642.94|645.91|642.91|10
1608263860000|2020-12-18 03:57:40|645.92|642.92|645.92|642.92|645.94|642.94|645.91|642.91|7
1608263870000|2020-12-18 03:57:50|645.93|642.93|645.92|642.92|645.94|642.94|645.92|642.92|9
1608263880000|2020-12-18 03:58:00|645.94|642.94|645.97|642.97|645.97|642.97|645.92|642.92|22
1608263890000|2020-12-18 03:58:10|646.01|643.01|645.76|642.76|646.1|643.1|645.75|642.75|26
1608263900000|2020-12-18 03:58:20|645.74|642.74|645.66|642.66|645.74|642.74|645.58|642.58|28
1608263910000|2020-12-18 03:58:30|645.64|642.64|645.67|642.67|645.79|642.79|645.64|642.64|24
1608263920000|2020-12-18 03:58:40|645.68|642.68|645.55|642.55|645.73|642.73|645.55|642.55|21
1608263930000|2020-12-18 03:58:50|645.59|642.59|645.48|642.48|645.59|642.59|645.48|642.48|15
1608263940000|2020-12-18 03:59:00|645.5|642.5|645.47|642.47|645.5|642.5|645.29|642.29|31
1608263950000|2020-12-18 03:59:10|645.48|642.48|645.43|642.43|645.48|642.48|645.38|642.38|24
1608263960000|2020-12-18 03:59:20|645.42|642.42|645.42|642.42|645.45|642.45|645.4|642.4|16
1608263970000|2020-12-18 03:59:30|645.43|642.43|645.42|642.42|645.45|642.45|645.41|642.41|23
1608263980000|2020-12-18 03:59:40|645.43|642.43|645.41|642.41|645.45|642.45|645.4|642.4|16
1608263990000|2020-12-18 03:59:50|645.42|642.42|645.24|642.24|645.43|642.43|645.22|642.22|19
1608264000000|2020-12-18 04:00:00|645.23|642.23|645.17|642.17|645.27|642.27|645.17|642.17|25
1608264010000|2020-12-18 04:00:10|645.16|642.16|645.27|642.27|645.28|642.28|645.03|642.03|28
1608264020000|2020-12-18 04:00:20|645.28|642.28|645.47|642.47|645.47|642.47|645.24|642.24|19
1608264030000|2020-12-18 04:00:30|645.49|642.49|645.67|642.67|645.67|642.67|645.43|642.43|19
1608264040000|2020-12-18 04:00:40|645.76|642.76|645.98|642.98|645.98|642.98|645.76|642.76|25
1608264050000|2020-12-18 04:00:50|645.96|642.96|646.08|643.08|646.09|643.09|645.96|642.96|10
1608264060000|2020-12-18 04:01:00|646.09|643.09|646.15|643.15|646.22|643.22|646.04|643.04|11
1608264070000|2020-12-18 04:01:10|646.16|643.16|646.58|643.58|646.6|643.6|646.13|643.13|22
1608264080000|2020-12-18 04:01:20|646.59|643.59|646.85|643.85|646.88|643.88|646.59|643.59|28
1608264090000|2020-12-18 04:01:30|646.84|643.84|646.91|643.91|646.91|643.91|646.83|643.83|14
1608264100000|2020-12-18 04:01:40|646.9|643.9|647.13|644.13|647.13|644.13|646.88|643.88|24
1608264110000|2020-12-18 04:01:50|647.1|644.1|647.18|644.18|647.24|644.24|647.1|644.1|18
1608264120000|2020-12-18 04:02:00|647.23|644.23|647.2|644.2|647.32|644.32|647.17|644.17|24
1608264130000|2020-12-18 04:02:10|647.19|644.19|647.19|644.19|647.21|644.21|647.16|644.16|14
1608264140000|2020-12-18 04:02:20|647.18|644.18|647.31|644.31|647.31|644.31|647.18|644.18|13
1608264150000|2020-12-18 04:02:30|647.33|644.33|647.42|644.42|647.42|644.42|647.3|644.3|22
1608264160000|2020-12-18 04:02:40|647.41|644.41|647.31|644.31|647.44|644.44|647.3|644.3|30
1608264170000|2020-12-18 04:02:50|647.33|644.33|647.3|644.3|647.59|644.59|647.28|644.28|24
1608264180000|2020-12-18 04:03:00|647.32|644.32|647.33|644.33|647.34|644.34|647.3|644.3|16
1608264190000|2020-12-18 04:03:10|647.32|644.32|647.33|644.33|647.34|644.34|647.3|644.3|14
1608264200000|2020-12-18 04:03:20|647.34|644.34|647.13|644.13|647.34|644.34|647.13|644.13|15
1608264210000|2020-12-18 04:03:30|647.07|644.07|646.9|643.9|647.07|644.07|646.84|643.84|25
1608264220000|2020-12-18 04:03:40|646.92|643.92|647.06|644.06|647.06|644.06|646.91|643.91|18
1608264230000|2020-12-18 04:03:50|647.04|644.04|647.23|644.23|647.33|644.33|647.03|644.03|27
1608264240000|2020-12-18 04:04:00|647.22|644.22|647.28|644.28|647.29|644.29|647.21|644.21|20
1608264250000|2020-12-18 04:04:10|647.3|644.3|647.46|644.46|647.48|644.48|647.26|644.26|23
1608264260000|2020-12-18 04:04:20|647.59|644.59|647.66|644.66|647.67|644.67|647.59|644.59|13
1608264270000|2020-12-18 04:04:30|647.67|644.67|647.64|644.64|647.67|644.67|647.62|644.62|10
1608264280000|2020-12-18 04:04:40|647.67|644.67|647.68|644.68|647.68|644.68|647.65|644.65|20
1608264290000|2020-12-18 04:04:50|647.69|644.69|647.33|644.33|647.69|644.69|647.3|644.3|24
1608264300000|2020-12-18 04:05:00|647.35|644.35|647.12|644.12|647.35|644.35|647.12|644.12|26
1608264310000|2020-12-18 04:05:10|647.08|644.08|647.14|644.14|647.15|644.15|647.07|644.07|18
1608264320000|2020-12-18 04:05:20|647.15|644.15|647.21|644.21|647.29|644.29|647.14|644.14|23
1608264330000|2020-12-18 04:05:30|647.2|644.2|647.12|644.12|647.2|644.2|647.1|644.1|12
1608264340000|2020-12-18 04:05:40|647.13|644.13|647.02|644.02|647.14|644.14|646.89|643.89|22
1608264350000|2020-12-18 04:05:50|647.03|644.03|647.05|644.05|647.06|644.06|647.01|644.01|18
1608264360000|2020-12-18 04:06:00|647.06|644.06|647.04|644.04|647.06|644.06|647.03|644.03|9
1608264370000|2020-12-18 04:06:10|647.02|644.02|646.89|643.89|647.02|644.02|646.88|643.88|14
1608264380000|2020-12-18 04:06:20|646.9|643.9|646.9|643.9|646.9|643.9|646.85|643.85|15
1608264390000|2020-12-18 04:06:30|646.87|643.87|646.78|643.78|646.87|643.87|646.68|643.68|12
1608264400000|2020-12-18 04:06:40|646.77|643.77|647.03|644.03|647.03|644.03|646.77|643.77|24
1608264410000|2020-12-18 04:06:50|647.08|644.08|647.15|644.15|647.18|644.18|647.08|644.08|24
1608264420000|2020-12-18 04:07:00|647.16|644.16|647.32|644.32|647.32|644.32|647.15|644.15|18
1608264430000|2020-12-18 04:07:10|647.35|644.35|647.43|644.43|647.44|644.44|647.3|644.3|21
1608264440000|2020-12-18 04:07:20|647.45|644.45|647.11|644.11|647.45|644.45|647.11|644.11|25
1608264450000|2020-12-18 04:07:30|647.12|644.12|647.25|644.25|647.26|644.26|647.01|644.01|20
1608264460000|2020-12-18 04:07:40|647.26|644.26|647.31|644.31|647.31|644.31|647.25|644.25|17
1608264470000|2020-12-18 04:07:50|647.32|644.32|647.28|644.28|647.41|644.41|647.28|644.28|24
1608264480000|2020-12-18 04:08:00|647.29|644.29|647.45|644.45|647.45|644.45|647.28|644.28|26
1608264490000|2020-12-18 04:08:10|647.46|644.46|648.05|645.05|648.17|645.17|647.43|644.43|28
1608264500000|2020-12-18 04:08:20|648.03|645.03|648.06|645.06|648.14|645.14|648.03|645.03|24
1608264510000|2020-12-18 04:08:30|648.07|645.07|648.08|645.08|648.1|645.1|648.06|645.06|17
1608264520000|2020-12-18 04:08:40|648.1|645.1|647.76|644.76|648.1|645.1|647.73|644.73|20
1608264530000|2020-12-18 04:08:50|647.78|644.78|647.56|644.56|647.78|644.78|647.55|644.55|25
1608264540000|2020-12-18 04:09:00|647.55|644.55|647.57|644.57|647.63|644.63|647.54|644.54|21
1608264550000|2020-12-18 04:09:10|647.56|644.56|647.57|644.57|647.67|644.67|647.55|644.55|23
1608264560000|2020-12-18 04:09:20|647.59|644.59|647.57|644.57|647.61|644.61|647.46|644.46|25
1608264570000|2020-12-18 04:09:30|647.56|644.56|647.31|644.31|647.56|644.56|647.31|644.31|18
1608264580000|2020-12-18 04:09:40|647.3|644.3|647.27|644.27|647.31|644.31|647.11|644.11|23
1608264590000|2020-12-18 04:09:50|647.26|644.26|647.31|644.31|647.32|644.32|647.26|644.26|9
1608264600000|2020-12-18 04:10:00|647.28|644.28|647.01|644.01|647.29|644.29|646.99|643.99|12
1608264610000|2020-12-18 04:10:10|647.04|644.04|647.22|644.22|647.23|644.23|647.03|644.03|27
1608264620000|2020-12-18 04:10:20|647.23|644.23|647.21|644.21|647.33|644.33|647.21|644.21|21
1608264630000|2020-12-18 04:10:30|647.2|644.2|647.04|644.04|647.21|644.21|647.04|644.04|20
1608264640000|2020-12-18 04:10:40|647.01|644.01|646.99|643.99|647.03|644.03|646.99|643.99|7
1608264650000|2020-12-18 04:10:50|646.98|643.98|647.1|644.1|647.13|644.13|646.98|643.98|17
1608264660000|2020-12-18 04:11:00|647.11|644.11|647.22|644.22|647.27|644.27|647.11|644.11|26
1608264670000|2020-12-18 04:11:10|647.24|644.24|647.31|644.31|647.35|644.35|647.15|644.15|19
1608264680000|2020-12-18 04:11:20|647.28|644.28|647.4|644.4|647.42|644.42|647.28|644.28|16
1608264690000|2020-12-18 04:11:30|647.41|644.41|647.43|644.43|647.44|644.44|647.41|644.41|16
1608264700000|2020-12-18 04:11:40|647.42|644.42|647.42|644.42|647.42|644.42|647.36|644.36|13
1608264710000|2020-12-18 04:11:50|647.43|644.43|647.67|644.67|647.68|644.68|647.4|644.4|23
1608264720000|2020-12-18 04:12:00|647.68|644.68|648.08|645.08|648.09|645.09|647.67|644.67|20
1608264730000|2020-12-18 04:12:10|648.02|645.02|648.1|645.1|648.12|645.12|647.98|644.98|22
1608264740000|2020-12-18 04:12:20|648.09|645.09|648.13|645.13|648.17|645.17|648.09|645.09|25
1608264750000|2020-12-18 04:12:30|648.04|645.04|648.15|645.15|648.2|645.2|648.04|645.04|13
1608264760000|2020-12-18 04:12:40|648.13|645.13|648.17|645.17|648.21|645.21|648.06|645.06|19
1608264770000|2020-12-18 04:12:50|648.15|645.15|648.12|645.12|648.15|645.15|648.04|645.04|8
1608264780000|2020-12-18 04:13:00|648.24|645.24|648.45|645.45|648.45|645.45|648.24|645.24|13
1608264790000|2020-12-18 04:13:10|648.44|645.44|648.42|645.42|648.46|645.46|648.34|645.34|15
1608264800000|2020-12-18 04:13:20|648.41|645.41|648.37|645.37|648.43|645.43|648.35|645.35|19
1608264810000|2020-12-18 04:13:30|648.36|645.36|648.12|645.12|648.36|645.36|648.09|645.09|15
1608264820000|2020-12-18 04:13:40|648.11|645.11|647.98|644.98|648.13|645.13|647.89|644.89|27
1608264830000|2020-12-18 04:13:50|647.97|644.97|647.98|644.98|647.99|644.99|647.97|644.97|9
1608264840000|2020-12-18 04:14:00|647.99|644.99|648.22|645.22|648.22|645.22|647.98|644.98|18
1608264850000|2020-12-18 04:14:10|648.2|645.2|648.01|645.01|648.2|645.2|648.01|645.01|17
1608264860000|2020-12-18 04:14:20|648|645|647.98|644.98|648|645|647.96|644.96|8
1608264870000|2020-12-18 04:14:30|647.97|644.97|648|645|648.01|645.01|647.96|644.96|7
1608264880000|2020-12-18 04:14:40|647.99|644.99|647.95|644.95|647.99|644.99|647.94|644.94|13
1608264890000|2020-12-18 04:14:50|647.94|644.94|647.76|644.76|647.95|644.95|647.7|644.7|16
1608264900000|2020-12-18 04:15:00|647.77|644.77|647.45|644.45|647.79|644.79|647.45|644.45|25
1608264910000|2020-12-18 04:15:10|647.46|644.46|647.39|644.39|647.57|644.57|647.39|644.39|22
1608264920000|2020-12-18 04:15:20|647.4|644.4|647.41|644.41|647.41|644.41|647.26|644.26|16
1608264930000|2020-12-18 04:15:30|647.4|644.4|647.46|644.46|647.55|644.55|647.4|644.4|18
1608264940000|2020-12-18 04:15:40|647.48|644.48|647.42|644.42|647.48|644.48|647.41|644.41|16
1608264950000|2020-12-18 04:15:50|647.41|644.41|647.39|644.39|647.41|644.41|647.39|644.39|7
1608264960000|2020-12-18 04:16:00|647.4|644.4|647.2|644.2|647.4|644.4|647.16|644.16|19
1608264970000|2020-12-18 04:16:10|647.19|644.19|647.18|644.18|647.19|644.19|647.17|644.17|10
1608264980000|2020-12-18 04:16:20|647.15|644.15|647.24|644.24|647.24|644.24|647.15|644.15|12
1608264990000|2020-12-18 04:16:30|647.26|644.26|647.64|644.64|647.67|644.67|647.26|644.26|23
1608265000000|2020-12-18 04:16:40|647.7|644.7|647.7|644.7|647.73|644.73|647.69|644.69|15
1608265010000|2020-12-18 04:16:50|647.69|644.69|647.59|644.59|647.7|644.7|647.59|644.59|19
1608265020000|2020-12-18 04:17:00|647.6|644.6|647.54|644.54|647.6|644.6|647.51|644.51|25
1608265030000|2020-12-18 04:17:10|647.55|644.55|647.45|644.45|647.56|644.56|647.45|644.45|18
1608265040000|2020-12-18 04:17:20|647.44|644.44|647.36|644.36|647.44|644.44|647.33|644.33|24
1608265050000|2020-12-18 04:17:30|647.37|644.37|647.38|644.38|647.4|644.4|647.37|644.37|16
1608265060000|2020-12-18 04:17:40|647.37|644.37|647.59|644.59|647.59|644.59|647.36|644.36|17
1608265070000|2020-12-18 04:17:50|647.6|644.6|647.46|644.46|647.64|644.64|647.43|644.43|23
1608265080000|2020-12-18 04:18:00|647.45|644.45|647.28|644.28|647.46|644.46|647.28|644.28|16
1608265090000|2020-12-18 04:18:10|647.26|644.26|647.26|644.26|647.28|644.28|647.24|644.24|18
1608265100000|2020-12-18 04:18:20|647.27|644.27|647.28|644.28|647.34|644.34|647.27|644.27|16
1608265110000|2020-12-18 04:18:30|647.29|644.29|647.07|644.07|647.35|644.35|647.07|644.07|29
1608265120000|2020-12-18 04:18:40|647.09|644.09|646.91|643.91|647.09|644.09|646.88|643.88|23
1608265130000|2020-12-18 04:18:50|646.9|643.9|646.9|643.9|646.91|643.91|646.88|643.88|12
1608265140000|2020-12-18 04:19:00|646.91|643.91|646.69|643.69|646.91|643.91|646.68|643.68|27
1608265150000|2020-12-18 04:19:10|646.7|643.7|646.85|643.85|646.92|643.92|646.7|643.7|25
1608265160000|2020-12-18 04:19:20|646.86|643.86|646.77|643.77|646.86|643.86|646.76|643.76|17
1608265170000|2020-12-18 04:19:30|646.78|643.78|646.81|643.81|646.82|643.82|646.76|643.76|11
1608265180000|2020-12-18 04:19:40|646.82|643.82|646.8|643.8|646.82|643.82|646.79|643.79|19
1608265190000|2020-12-18 04:19:50|646.78|643.78|646.67|643.67|646.8|643.8|646.66|643.66|21
1608265200000|2020-12-18 04:20:00|646.66|643.66|646.54|643.54|646.66|643.66|646.52|643.52|20
1608265210000|2020-12-18 04:20:10|646.56|643.56|646.67|643.67|646.67|643.67|646.54|643.54|19
1608265220000|2020-12-18 04:20:20|646.68|643.68|646.59|643.59|646.74|643.74|646.59|643.59|19
1608265230000|2020-12-18 04:20:30|646.63|643.63|646.59|643.59|646.63|643.63|646.58|643.58|17
1608265240000|2020-12-18 04:20:40|646.58|643.58|646.43|643.43|646.59|643.59|646.43|643.43|11
1608265250000|2020-12-18 04:20:50|646.44|643.44|646.54|643.54|646.54|643.54|646.43|643.43|21
1608265260000|2020-12-18 04:21:00|646.56|643.56|646.54|643.54|646.56|643.56|646.53|643.53|9
1608265270000|2020-12-18 04:21:10|646.53|643.53|646.42|643.42|646.54|643.54|646.42|643.42|18
1608265280000|2020-12-18 04:21:20|646.43|643.43|646.38|643.38|646.46|643.46|646.38|643.38|16
1608265290000|2020-12-18 04:21:30|646.39|643.39|646.4|643.4|646.41|643.41|646.35|643.35|20
1608265300000|2020-12-18 04:21:40|646.41|643.41|646.34|643.34|646.41|643.41|646.32|643.32|16
1608265310000|2020-12-18 04:21:50|646.35|643.35|646.37|643.37|646.39|643.39|646.34|643.34|15
1608265320000|2020-12-18 04:22:00|646.33|643.33|646.35|643.35|646.38|643.38|646.32|643.32|22
1608265330000|2020-12-18 04:22:10|646.34|643.34|646.15|643.15|646.36|643.36|646.14|643.14|22
1608265340000|2020-12-18 04:22:20|646.13|643.13|646.11|643.11|646.16|643.16|646.08|643.08|16
1608265350000|2020-12-18 04:22:30|646.1|643.1|646.01|643.01|646.16|643.16|646.01|643.01|23
1608265360000|2020-12-18 04:22:40|645.99|642.99|646.12|643.12|646.12|643.12|645.99|642.99|23
1608265370000|2020-12-18 04:22:50|646.11|643.11|646.01|643.01|646.12|643.12|646|643|23
1608265380000|2020-12-18 04:23:00|645.97|642.97|645.71|642.71|645.97|642.97|645.71|642.71|26
1608265390000|2020-12-18 04:23:10|645.7|642.7|645.42|642.42|645.72|642.72|645.42|642.42|22
1608265400000|2020-12-18 04:23:20|645.44|642.44|645.43|642.43|645.47|642.47|645.41|642.41|25
1608265410000|2020-12-18 04:23:30|645.44|642.44|645.47|642.47|645.51|642.51|645.42|642.42|26
1608265420000|2020-12-18 04:23:40|645.46|642.46|645.47|642.47|645.51|642.51|645.46|642.46|20
1608265430000|2020-12-18 04:23:50|645.48|642.48|645.44|642.44|645.48|642.48|645.43|642.43|11
1608265440000|2020-12-18 04:24:00|645.45|642.45|645.54|642.54|645.54|642.54|645.44|642.44|13
1608265450000|2020-12-18 04:24:10|645.55|642.55|645.62|642.62|645.64|642.64|645.54|642.54|24
1608265460000|2020-12-18 04:24:20|645.6|642.6|645.67|642.67|645.72|642.72|645.6|642.6|24
1608265470000|2020-12-18 04:24:30|645.7|642.7|645.63|642.63|645.73|642.73|645.51|642.51|28
1608265480000|2020-12-18 04:24:40|645.67|642.67|645.71|642.71|645.75|642.75|645.55|642.55|26
1608265490000|2020-12-18 04:24:50|645.72|642.72|645.71|642.71|645.72|642.72|645.7|642.7|12
1608265500000|2020-12-18 04:25:00|645.72|642.72|646.25|643.25|646.25|643.25|645.72|642.72|18
1608265510000|2020-12-18 04:25:10|646.28|643.28|646.31|643.31|646.45|643.45|646.22|643.22|25
1608265520000|2020-12-18 04:25:20|646.3|643.3|646.27|643.27|646.31|643.31|646.21|643.21|31
1608265530000|2020-12-18 04:25:30|646.25|643.25|646.13|643.13|646.36|643.36|646.09|643.09|27
1608265540000|2020-12-18 04:25:40|646.07|643.07|646.07|643.07|646.11|643.11|646.06|643.06|26
1608265550000|2020-12-18 04:25:50|646.06|643.06|645.87|642.87|646.07|643.07|645.86|642.86|28
1608265560000|2020-12-18 04:26:00|645.88|642.88|645.93|642.93|645.96|642.96|645.88|642.88|16
1608265570000|2020-12-18 04:26:10|645.95|642.95|645.94|642.94|645.95|642.95|645.92|642.92|8
1608265580000|2020-12-18 04:26:20|645.93|642.93|645.65|642.65|645.94|642.94|645.65|642.65|16
1608265590000|2020-12-18 04:26:30|645.64|642.64|645.55|642.55|645.66|642.66|645.5|642.5|10
1608265600000|2020-12-18 04:26:40|645.56|642.56|645.44|642.44|645.56|642.56|645.41|642.41|17
1608265610000|2020-12-18 04:26:50|645.46|642.46|645.45|642.45|645.53|642.53|645.42|642.42|24
1608265620000|2020-12-18 04:27:00|645.42|642.42|645.46|642.46|645.47|642.47|645.42|642.42|12
1608265630000|2020-12-18 04:27:10|645.45|642.45|645.48|642.48|645.49|642.49|645.42|642.42|21
1608265640000|2020-12-18 04:27:20|645.49|642.49|645.56|642.56|645.56|642.56|645.43|642.43|21
1608265650000|2020-12-18 04:27:30|645.57|642.57|645.71|642.71|645.78|642.78|645.57|642.57|23
1608265660000|2020-12-18 04:27:40|645.76|642.76|645.78|642.78|645.82|642.82|645.64|642.64|21
1608265670000|2020-12-18 04:27:50|645.79|642.79|645.49|642.49|645.79|642.79|645.48|642.48|22
1608265680000|2020-12-18 04:28:00|645.5|642.5|645.73|642.73|645.77|642.77|645.49|642.49|23
1608265690000|2020-12-18 04:28:10|645.75|642.75|645.44|642.44|645.75|642.75|645.42|642.42|22
1608265700000|2020-12-18 04:28:20|645.42|642.42|645.14|642.14|645.42|642.42|645.05|642.05|25
1608265710000|2020-12-18 04:28:30|645.12|642.12|644.96|641.96|645.15|642.15|644.95|641.95|19
1608265720000|2020-12-18 04:28:40|645.01|642.01|644.73|641.73|645.01|642.01|644.61|641.61|25
1608265730000|2020-12-18 04:28:50|644.76|641.76|644.49|641.49|644.76|641.76|644.49|641.49|18
1608265740000|2020-12-18 04:29:00|644.52|641.52|644.66|641.66|644.74|641.74|644.52|641.52|17
1608265750000|2020-12-18 04:29:10|644.67|641.67|644.67|641.67|644.87|641.87|644.62|641.62|33
1608265760000|2020-12-18 04:29:20|644.68|641.68|644.49|641.49|644.82|641.82|644.49|641.49|26
1608265770000|2020-12-18 04:29:30|644.47|641.47|644.52|641.52|644.55|641.55|644.44|641.44|23
1608265780000|2020-12-18 04:29:40|644.51|641.51|644.43|641.43|644.51|641.51|644.39|641.39|12
1608265790000|2020-12-18 04:29:50|644.41|641.41|644.08|641.08|644.41|641.41|644.08|641.08|28
1608265800000|2020-12-18 04:30:00|644.09|641.09|643.76|640.76|644.1|641.1|643.75|640.75|26
1608265810000|2020-12-18 04:30:10|643.77|640.77|643.6|640.6|643.81|640.81|643.57|640.57|27
1608265820000|2020-12-18 04:30:20|643.58|640.58|643.81|640.81|643.81|640.81|643.53|640.53|25
1608265830000|2020-12-18 04:30:30|643.83|640.83|643.69|640.69|644.01|641.01|643.67|640.67|25
1608265840000|2020-12-18 04:30:40|643.71|640.71|643.7|640.7|643.84|640.84|643.7|640.7|26
1608265850000|2020-12-18 04:30:50|643.75|640.75|643.84|640.84|643.84|640.84|643.74|640.74|20
1608265860000|2020-12-18 04:31:00|643.8|640.8|643.63|640.63|643.8|640.8|643.54|640.54|29
1608265870000|2020-12-18 04:31:10|643.72|640.72|643.7|640.7|643.73|640.73|643.64|640.64|19
1608265880000|2020-12-18 04:31:20|643.71|640.71|643.88|640.88|643.88|640.88|643.69|640.69|17
1608265890000|2020-12-18 04:31:30|643.89|640.89|643.71|640.71|643.92|640.92|643.57|640.57|28
1608265900000|2020-12-18 04:31:40|643.75|640.75|643.72|640.72|643.77|640.77|643.7|640.7|28
1608265910000|2020-12-18 04:31:50|643.71|640.71|643.62|640.62|643.73|640.73|643.61|640.61|27
1608265920000|2020-12-18 04:32:00|643.61|640.61|643.27|640.27|643.61|640.61|643.27|640.27|25
1608265930000|2020-12-18 04:32:10|643.25|640.25|642.83|639.83|643.25|640.25|642.73|639.73|32
1608265940000|2020-12-18 04:32:20|642.82|639.82|643.22|640.22|643.23|640.23|642.71|639.71|32
1608265950000|2020-12-18 04:32:30|643.21|640.21|643.03|640.03|643.27|640.27|643.03|640.03|19
1608265960000|2020-12-18 04:32:40|643|640|643.06|640.06|643.07|640.07|642.99|639.99|13
1608265970000|2020-12-18 04:32:50|643.05|640.05|642.98|639.98|643.06|640.06|642.88|639.88|19
1608265980000|2020-12-18 04:33:00|642.97|639.97|642.87|639.87|642.97|639.97|642.82|639.82|32
1608265990000|2020-12-18 04:33:10|642.84|639.84|642.28|639.28|642.9|639.9|642.11|639.11|31
1608266000000|2020-12-18 04:33:20|642.3|639.3|642.57|639.57|642.79|639.79|642.3|639.3|34
1608266010000|2020-12-18 04:33:30|642.58|639.58|642.72|639.72|642.72|639.72|642.49|639.49|32
1608266020000|2020-12-18 04:33:40|642.71|639.71|642.86|639.86|642.87|639.87|642.58|639.58|28
1608266030000|2020-12-18 04:33:50|642.85|639.85|643.03|640.03|643.03|640.03|642.84|639.84|26
1608266040000|2020-12-18 04:34:00|643.04|640.04|643.38|640.38|643.42|640.42|643.04|640.04|27
1608266050000|2020-12-18 04:34:10|643.37|640.37|643.39|640.39|643.4|640.4|643.34|640.34|20
1608266060000|2020-12-18 04:34:20|643.4|640.4|643.38|640.38|643.41|640.41|643.36|640.36|21
1608266070000|2020-12-18 04:34:30|643.39|640.39|643.39|640.39|643.41|640.41|643.38|640.38|10
1608266080000|2020-12-18 04:34:40|643.4|640.4|643.44|640.44|643.44|640.44|643.39|640.39|10
1608266090000|2020-12-18 04:34:50|643.45|640.45|643.63|640.63|643.64|640.64|643.45|640.45|21
1608266100000|2020-12-18 04:35:00|643.64|640.64|643.73|640.73|643.75|640.75|643.62|640.62|22
1608266110000|2020-12-18 04:35:10|643.74|640.74|644.12|641.12|644.18|641.18|643.73|640.73|26
1608266120000|2020-12-18 04:35:20|644.1|641.1|644.12|641.12|644.26|641.26|644.08|641.08|16
1608266130000|2020-12-18 04:35:30|644.11|641.11|644.39|641.39|644.44|641.44|644.11|641.11|21
1608266140000|2020-12-18 04:35:40|644.47|641.47|645.14|642.14|645.14|642.14|644.45|641.45|30
1608266150000|2020-12-18 04:35:50|645.11|642.11|645.01|642.01|645.15|642.15|645.01|642.01|22
1608266160000|2020-12-18 04:36:00|645.02|642.02|645.29|642.29|645.3|642.3|645.02|642.02|24
1608266170000|2020-12-18 04:36:10|645.3|642.3|645.56|642.56|645.56|642.56|645.26|642.26|22
1608266180000|2020-12-18 04:36:20|645.7|642.7|645.76|642.76|645.79|642.79|645.51|642.51|25
1608266190000|2020-12-18 04:36:30|645.77|642.77|645.8|642.8|645.82|642.82|645.66|642.66|16
1608266200000|2020-12-18 04:36:40|645.85|642.85|645.96|642.96|645.96|642.96|645.76|642.76|24
1608266210000|2020-12-18 04:36:50|645.9|642.9|646|643|646.13|643.13|645.87|642.87|13
1608266220000|2020-12-18 04:37:00|645.98|642.98|646.15|643.15|646.19|643.19|645.94|642.94|24
1608266230000|2020-12-18 04:37:10|646.14|643.14|646.53|643.53|646.55|643.55|646.09|643.09|24
1608266240000|2020-12-18 04:37:20|646.55|643.55|646.66|643.66|646.68|643.68|646.54|643.54|19
1608266250000|2020-12-18 04:37:30|646.65|643.65|646.41|643.41|646.66|643.66|646.37|643.37|23
1608266260000|2020-12-18 04:37:40|646.42|643.42|646.64|643.64|646.66|643.66|646.42|643.42|27
1608266270000|2020-12-18 04:37:50|646.62|643.62|646.74|643.74|646.78|643.78|646.61|643.61|25
1608266280000|2020-12-18 04:38:00|646.77|643.77|646.76|643.76|646.87|643.87|646.75|643.75|24
1608266290000|2020-12-18 04:38:10|646.77|643.77|646.78|643.78|646.92|643.92|646.76|643.76|25
1608266300000|2020-12-18 04:38:20|646.8|643.8|646.89|643.89|646.99|643.99|646.79|643.79|24
1608266310000|2020-12-18 04:38:30|646.88|643.88|647.15|644.15|647.15|644.15|646.86|643.86|28
1608266320000|2020-12-18 04:38:40|647.06|644.06|647.24|644.24|647.25|644.25|647.02|644.02|25
1608266330000|2020-12-18 04:38:50|647.3|644.3|647.16|644.16|647.32|644.32|647.16|644.16|28
1608266340000|2020-12-18 04:39:00|647.14|644.14|647.11|644.11|647.14|644.14|647.04|644.04|25
1608266350000|2020-12-18 04:39:10|647.1|644.1|647.2|644.2|647.2|644.2|647.03|644.03|22
1608266360000|2020-12-18 04:39:20|647.25|644.25|647.29|644.29|647.3|644.3|647.19|644.19|22
1608266370000|2020-12-18 04:39:30|647.28|644.28|647.28|644.28|647.3|644.3|647.22|644.22|17
1608266380000|2020-12-18 04:39:40|647.31|644.31|647.31|644.31|647.31|644.31|647.23|644.23|17
1608266390000|2020-12-18 04:39:50|647.3|644.3|646.78|643.78|647.3|644.3|646.78|643.78|28
1608266400000|2020-12-18 04:40:00|646.84|643.84|647.03|644.03|647.03|644.03|646.83|643.83|17
1608266410000|2020-12-18 04:40:10|647.02|644.02|647.06|644.06|647.07|644.07|647.02|644.02|18
1608266420000|2020-12-18 04:40:20|647.07|644.07|646.83|643.83|647.07|644.07|646.72|643.72|27
1608266430000|2020-12-18 04:40:30|646.84|643.84|647.03|644.03|647.06|644.06|646.84|643.84|27
1608266440000|2020-12-18 04:40:40|647.01|644.01|646.83|643.83|647.02|644.02|646.75|643.75|24
1608266450000|2020-12-18 04:40:50|646.8|643.8|646.95|643.95|646.95|643.95|646.77|643.77|17
1608266460000|2020-12-18 04:41:00|646.96|643.96|647.21|644.21|647.21|644.21|646.92|643.92|27
1608266470000|2020-12-18 04:41:10|647.22|644.22|647.26|644.26|647.29|644.29|647.12|644.12|20
1608266480000|2020-12-18 04:41:20|647.27|644.27|647.31|644.31|647.31|644.31|647.24|644.24|16
1608266490000|2020-12-18 04:41:30|647.28|644.28|647.55|644.55|647.55|644.55|647.28|644.28|21
1608266500000|2020-12-18 04:41:40|647.57|644.57|647.45|644.45|647.6|644.6|647.45|644.45|25
1608266510000|2020-12-18 04:41:50|647.46|644.46|647.51|644.51|647.53|644.53|647.32|644.32|14
1608266520000|2020-12-18 04:42:00|647.5|644.5|647.13|644.13|647.59|644.59|647.09|644.09|26
1608266530000|2020-12-18 04:42:10|647.12|644.12|646.84|643.84|647.15|644.15|646.82|643.82|29
1608266540000|2020-12-18 04:42:20|646.83|643.83|647.03|644.03|647.07|644.07|646.83|643.83|31
1608266550000|2020-12-18 04:42:30|647.06|644.06|646.93|643.93|647.06|644.06|646.9|643.9|21
1608266560000|2020-12-18 04:42:40|646.94|643.94|646.94|643.94|646.96|643.96|646.92|643.92|21
1608266570000|2020-12-18 04:42:50|646.93|643.93|646.71|643.71|646.95|643.95|646.71|643.71|13
1608266580000|2020-12-18 04:43:00|646.72|643.72|646.97|643.97|646.97|643.97|646.68|643.68|23
1608266590000|2020-12-18 04:43:10|646.98|643.98|647.05|644.05|647.05|644.05|646.94|643.94|10
1608266600000|2020-12-18 04:43:20|647.09|644.09|647.34|644.34|647.34|644.34|646.93|643.93|21
1608266610000|2020-12-18 04:43:30|647.35|644.35|647.41|644.41|647.43|644.43|647.33|644.33|12
1608266620000|2020-12-18 04:43:40|647.4|644.4|647.1|644.1|647.41|644.41|647.1|644.1|10
1608266630000|2020-12-18 04:43:50|647.09|644.09|646.96|643.96|647.09|644.09|646.89|643.89|25
1608266640000|2020-12-18 04:44:00|646.95|643.95|646.96|643.96|646.99|643.99|646.94|643.94|11
1608266650000|2020-12-18 04:44:10|646.94|643.94|646.95|643.95|646.98|643.98|646.91|643.91|17
1608266660000|2020-12-18 04:44:20|646.91|643.91|646.93|643.93|646.95|643.95|646.9|643.9|27
1608266670000|2020-12-18 04:44:30|646.91|643.91|646.8|643.8|646.93|643.93|646.8|643.8|21
1608266680000|2020-12-18 04:44:40|646.81|643.81|646.76|643.76|646.9|643.9|646.75|643.75|26
1608266690000|2020-12-18 04:44:50|646.78|643.78|646.63|643.63|646.78|643.78|646.63|643.63|17
1608266700000|2020-12-18 04:45:00|646.62|643.62|646.69|643.69|646.69|643.69|646.49|643.49|11
1608266710000|2020-12-18 04:45:10|646.71|643.71|646.82|643.82|646.87|643.87|646.7|643.7|21
1608266720000|2020-12-18 04:45:20|646.87|643.87|647|644|647.06|644.06|646.87|643.87|19
1608266730000|2020-12-18 04:45:30|647.02|644.02|647.08|644.08|647.09|644.09|646.99|643.99|21
1608266740000|2020-12-18 04:45:40|647.02|644.02|647.12|644.12|647.29|644.29|647|644|19
1608266750000|2020-12-18 04:45:50|647.2|644.2|647.11|644.11|647.2|644.2|647.11|644.11|15
1608266760000|2020-12-18 04:46:00|647.12|644.12|647.22|644.22|647.34|644.34|647.11|644.11|28
1608266770000|2020-12-18 04:46:10|647.23|644.23|647.73|644.73|647.73|644.73|647.22|644.22|19
1608266780000|2020-12-18 04:46:20|647.72|644.72|647.77|644.77|647.77|644.77|647.6|644.6|22
1608266790000|2020-12-18 04:46:30|647.78|644.78|647.72|644.72|647.78|644.78|647.72|644.72|7
1608266800000|2020-12-18 04:46:40|647.73|644.73|647.73|644.73|647.78|644.78|647.72|644.72|14
1608266810000|2020-12-18 04:46:50|647.72|644.72|647.63|644.63|647.76|644.76|647.61|644.61|23
1608266820000|2020-12-18 04:47:00|647.64|644.64|647.53|644.53|647.65|644.65|647.53|644.53|18
1608266830000|2020-12-18 04:47:10|647.58|644.58|647.28|644.28|647.58|644.58|647.28|644.28|26
1608266840000|2020-12-18 04:47:20|647.3|644.3|647.11|644.11|647.3|644.3|647.06|644.06|28
1608266850000|2020-12-18 04:47:30|647.12|644.12|647.08|644.08|647.12|644.12|647.06|644.06|27
1608266860000|2020-12-18 04:47:40|647.07|644.07|647.08|644.08|647.1|644.1|647.07|644.07|13
1608266870000|2020-12-18 04:47:50|647.07|644.07|647|644|647.14|644.14|646.96|643.96|26
1608266880000|2020-12-18 04:48:00|646.99|643.99|646.89|643.89|647.07|644.07|646.87|643.87|27
1608266890000|2020-12-18 04:48:10|646.91|643.91|646.94|643.94|646.95|643.95|646.91|643.91|16
1608266900000|2020-12-18 04:48:20|646.93|643.93|646.87|643.87|646.94|643.94|646.85|643.85|21
1608266910000|2020-12-18 04:48:30|646.86|643.86|646.77|643.77|646.88|643.88|646.77|643.77|15
1608266920000|2020-12-18 04:48:40|646.78|643.78|646.72|643.72|646.78|643.78|646.68|643.68|24
1608266930000|2020-12-18 04:48:50|646.71|643.71|646.69|643.69|646.73|643.73|646.69|643.69|21
1608266940000|2020-12-18 04:49:00|646.71|643.71|646.95|643.95|646.96|643.96|646.71|643.71|29
1608266950000|2020-12-18 04:49:10|646.99|643.99|646.93|643.93|646.99|643.99|646.87|643.87|20
1608266960000|2020-12-18 04:49:20|646.92|643.92|646.91|643.91|646.92|643.92|646.84|643.84|30
1608266970000|2020-12-18 04:49:30|646.96|643.96|647.33|644.33|647.33|644.33|646.95|643.95|28
1608266980000|2020-12-18 04:49:40|647.35|644.35|647.33|644.33|647.43|644.43|647.33|644.33|16
1608266990000|2020-12-18 04:49:50|647.36|644.36|647.31|644.31|647.4|644.4|647.22|644.22|26
1608267000000|2020-12-18 04:50:00|647.26|644.26|647.5|644.5|647.5|644.5|647.25|644.25|27
1608267010000|2020-12-18 04:50:10|647.56|644.56|647.57|644.57|647.68|644.68|647.56|644.56|19
1608267020000|2020-12-18 04:50:20|647.59|644.59|647.52|644.52|647.63|644.63|647.52|644.52|21
1608267030000|2020-12-18 04:50:30|647.53|644.53|647.64|644.64|647.65|644.65|647.53|644.53|13
1608267040000|2020-12-18 04:50:40|647.66|644.66|647.66|644.66|647.66|644.66|647.66|644.66|1
1608267050000|2020-12-18 04:50:50|647.63|644.63|647.63|644.63|647.63|644.63|647.59|644.59|6
1608267060000|2020-12-18 04:51:00|647.62|644.62|647.61|644.61|647.67|644.67|647.57|644.57|22
1608267070000|2020-12-18 04:51:10|647.59|644.59|647.61|644.61|647.62|644.62|647.58|644.58|10
1608267080000|2020-12-18 04:51:20|647.63|644.63|647.58|644.58|647.71|644.71|647.53|644.53|22
1608267090000|2020-12-18 04:51:30|647.57|644.57|647.51|644.51|647.57|644.57|647.44|644.44|21
1608267100000|2020-12-18 04:51:40|647.5|644.5|647.34|644.34|647.51|644.51|647.34|644.34|14
1608267110000|2020-12-18 04:51:50|647.35|644.35|647.44|644.44|647.44|644.44|647.34|644.34|17
1608267120000|2020-12-18 04:52:00|647.41|644.41|647.35|644.35|647.44|644.44|647.34|644.34|30
1608267130000|2020-12-18 04:52:10|647.36|644.36|647.7|644.7|647.7|644.7|647.36|644.36|22
1608267140000|2020-12-18 04:52:20|647.68|644.68|647.72|644.72|647.73|644.73|647.45|644.45|24
1608267150000|2020-12-18 04:52:30|647.73|644.73|647.46|644.46|647.73|644.73|647.46|644.46|14
1608267160000|2020-12-18 04:52:40|647.47|644.47|647.34|644.34|647.47|644.47|647.29|644.29|26
1608267170000|2020-12-18 04:52:50|647.33|644.33|647|644|647.33|644.33|647|644|20
1608267180000|2020-12-18 04:53:00|646.94|643.94|646.96|643.96|647.11|644.11|646.94|643.94|15
1608267190000|2020-12-18 04:53:10|646.95|643.95|646.78|643.78|646.95|643.95|646.77|643.77|11
1608267200000|2020-12-18 04:53:20|646.77|643.77|646.75|643.75|646.77|643.77|646.72|643.72|20
1608267210000|2020-12-18 04:53:30|646.73|643.73|646.22|643.22|646.73|643.73|646.21|643.21|23
1608267220000|2020-12-18 04:53:40|646.07|643.07|646|643|646.08|643.08|645.97|642.97|16
1608267230000|2020-12-18 04:53:50|645.99|642.99|645.6|642.6|646|643|645.55|642.55|28
1608267240000|2020-12-18 04:54:00|645.61|642.61|645.43|642.43|645.63|642.63|645.43|642.43|25
1608267250000|2020-12-18 04:54:10|645.44|642.44|645.14|642.14|645.44|642.44|645.14|642.14|15
1608267260000|2020-12-18 04:54:20|645.13|642.13|644.83|641.83|645.13|642.13|644.83|641.83|29
1608267270000|2020-12-18 04:54:30|644.81|641.81|644.79|641.79|644.81|641.81|644.62|641.62|33
1608267280000|2020-12-18 04:54:40|644.78|641.78|644.82|641.82|644.83|641.83|644.77|641.77|21
1608267290000|2020-12-18 04:54:50|644.83|641.83|644.8|641.8|644.84|641.84|644.69|641.69|19
1608267300000|2020-12-18 04:55:00|644.79|641.79|644.82|641.82|644.85|641.85|644.78|641.78|25
1608267310000|2020-12-18 04:55:10|644.81|641.81|644.71|641.71|644.81|641.81|644.7|641.7|14
1608267320000|2020-12-18 04:55:20|644.7|641.7|643.81|640.81|644.7|641.7|643.73|640.73|18
1608267330000|2020-12-18 04:55:30|643.73|640.73|644.13|641.13|644.14|641.14|643.71|640.71|30
1608267340000|2020-12-18 04:55:40|644.12|641.12|644.19|641.19|644.19|641.19|644.07|641.07|18
1608267350000|2020-12-18 04:55:50|644.2|641.2|644.13|641.13|644.41|641.41|644.11|641.11|26
1608267360000|2020-12-18 04:56:00|644.1|641.1|644.12|641.12|644.28|641.28|644|641|19
1608267370000|2020-12-18 04:56:10|644.14|641.14|644.27|641.27|644.28|641.28|644.12|641.12|19
1608267380000|2020-12-18 04:56:20|644.26|641.26|643.99|640.99|644.26|641.26|643.97|640.97|21
1608267390000|2020-12-18 04:56:30|644|641|644.03|641.03|644.08|641.08|643.99|640.99|11
1608267400000|2020-12-18 04:56:40|644.02|641.02|643.86|640.86|644.03|641.03|643.84|640.84|16
1608267410000|2020-12-18 04:56:50|643.88|640.88|644.13|641.13|644.14|641.14|643.86|640.86|21
1608267420000|2020-12-18 04:57:00|644.1|641.1|644.03|641.03|644.11|641.11|643.86|640.86|23
1608267430000|2020-12-18 04:57:10|644.04|641.04|644.05|641.05|644.06|641.06|644.01|641.01|10
1608267440000|2020-12-18 04:57:20|644.06|641.06|644.35|641.35|644.37|641.37|644.05|641.05|22
1608267450000|2020-12-18 04:57:30|644.33|641.33|644.64|641.64|644.73|641.73|644.33|641.33|26
1608267460000|2020-12-18 04:57:40|644.72|641.72|644.92|641.92|644.93|641.93|644.68|641.68|17
1608267470000|2020-12-18 04:57:50|644.78|641.78|644.5|641.5|644.86|641.86|644.49|641.49|30
1608267480000|2020-12-18 04:58:00|644.51|641.51|644.27|641.27|644.51|641.51|644.27|641.27|26
1608267490000|2020-12-18 04:58:10|644.26|641.26|643.93|640.93|644.26|641.26|643.92|640.92|11
1608267500000|2020-12-18 04:58:20|643.92|640.92|643.84|640.84|644.09|641.09|643.81|640.81|32
1608267510000|2020-12-18 04:58:30|643.87|640.87|643.84|640.84|643.87|640.87|643.77|640.77|21
1608267520000|2020-12-18 04:58:40|643.83|640.83|643.86|640.86|643.87|640.87|643.83|640.83|16
1608267530000|2020-12-18 04:58:50|643.85|640.85|644.14|641.14|644.23|641.23|643.85|640.85|27
1608267540000|2020-12-18 04:59:00|644.13|641.13|644.13|641.13|644.15|641.15|644.03|641.03|29
1608267550000|2020-12-18 04:59:10|644.12|641.12|644.17|641.17|644.18|641.18|644.01|641.01|23
1608267560000|2020-12-18 04:59:20|644.18|641.18|644.04|641.04|644.44|641.44|644.04|641.04|26
1608267570000|2020-12-18 04:59:30|644.09|641.09|644.22|641.22|644.22|641.22|644.04|641.04|15
1608267580000|2020-12-18 04:59:40|644.23|641.23|644.29|641.29|644.36|641.36|644.21|641.21|22
1608267590000|2020-12-18 04:59:50|644.3|641.3|644.27|641.27|644.32|641.32|644.16|641.16|20
1608267600000|2020-12-18 05:00:00|644.26|641.26|644.15|641.15|644.29|641.29|644.15|641.15|19
1608267610000|2020-12-18 05:00:10|644.16|641.16|643.95|640.95|644.17|641.17|643.95|640.95|22
1608267620000|2020-12-18 05:00:20|643.93|640.93|643.98|640.98|643.98|640.98|643.91|640.91|6
1608267630000|2020-12-18 05:00:30|643.95|640.95|643.94|640.94|643.97|640.97|643.94|640.94|4
1608267640000|2020-12-18 05:00:40|643.96|640.96|643.9|640.9|643.97|640.97|643.9|640.9|13
1608267650000|2020-12-18 05:00:50|643.89|640.89|643.34|640.34|643.89|640.89|643.22|640.22|25
1608267660000|2020-12-18 05:01:00|643.37|640.37|643.42|640.42|643.53|640.53|643.34|640.34|22
1608267670000|2020-12-18 05:01:10|643.43|640.43|643.65|640.65|643.71|640.71|643.39|640.39|16
1608267680000|2020-12-18 05:01:20|643.92|640.92|644.18|641.18|644.22|641.22|643.92|640.92|10
1608267690000|2020-12-18 05:01:30|644.21|641.21|644.14|641.14|644.31|641.31|644.09|641.09|16
1608267700000|2020-12-18 05:01:40|644.15|641.15|644.24|641.24|644.43|641.43|644.14|641.14|16
1608267710000|2020-12-18 05:01:50|644.23|641.23|644.79|641.79|644.79|641.79|644.2|641.2|24
1608267720000|2020-12-18 05:02:00|644.78|641.78|644.81|641.81|644.87|641.87|644.73|641.73|27
1608267730000|2020-12-18 05:02:10|644.82|641.82|645.28|642.28|645.28|642.28|644.8|641.8|18
1608267740000|2020-12-18 05:02:20|645.29|642.29|645.3|642.3|645.39|642.39|645.28|642.28|15
1608267750000|2020-12-18 05:02:30|645.31|642.31|645.36|642.36|645.36|642.36|645.29|642.29|10
1608267760000|2020-12-18 05:02:40|645.34|642.34|645.64|642.64|645.64|642.64|645.32|642.32|23
1608267770000|2020-12-18 05:02:50|645.62|642.62|645.26|642.26|645.62|642.62|645.25|642.25|23
1608267780000|2020-12-18 05:03:00|645.28|642.28|645.42|642.42|645.42|642.42|645.28|642.28|26
1608267790000|2020-12-18 05:03:10|645.46|642.46|645.46|642.46|645.54|642.54|645.44|642.44|29
1608267800000|2020-12-18 05:03:20|645.47|642.47|645.18|642.18|645.56|642.56|645.15|642.15|25
1608267810000|2020-12-18 05:03:30|645.13|642.13|645.65|642.65|645.66|642.66|645.13|642.13|26
1608267820000|2020-12-18 05:03:40|645.66|642.66|645.36|642.36|645.68|642.68|645.34|642.34|20
1608267830000|2020-12-18 05:03:50|645.34|642.34|645.21|642.21|645.37|642.37|645.18|642.18|25
1608267840000|2020-12-18 05:04:00|645.2|642.2|645.33|642.33|645.37|642.37|645.2|642.2|26
1608267850000|2020-12-18 05:04:10|645.32|642.32|645.26|642.26|645.32|642.32|645.24|642.24|17
1608267860000|2020-12-18 05:04:20|645.28|642.28|645.61|642.61|645.68|642.68|645.28|642.28|21
1608267870000|2020-12-18 05:04:30|645.62|642.62|645.37|642.37|645.84|642.84|645.32|642.32|28
1608267880000|2020-12-18 05:04:40|645.38|642.38|645.26|642.26|645.55|642.55|645.23|642.23|28
1608267890000|2020-12-18 05:04:50|645.25|642.25|645.25|642.25|645.3|642.3|645.23|642.23|23
1608267900000|2020-12-18 05:05:00|645.28|642.28|645.16|642.16|645.28|642.28|645.13|642.13|12
1608267910000|2020-12-18 05:05:10|645.15|642.15|644.99|641.99|645.15|642.15|644.98|641.98|21
1608267920000|2020-12-18 05:05:20|644.97|641.97|644.98|641.98|645|642|644.92|641.92|24
1608267930000|2020-12-18 05:05:30|644.99|641.99|645.02|642.02|645.02|642.02|644.99|641.99|12
1608267940000|2020-12-18 05:05:40|645.06|642.06|645.04|642.04|645.06|642.06|645.02|642.02|5
1608267950000|2020-12-18 05:05:50|645.03|642.03|645.02|642.02|645.04|642.04|645|642|12
1608267960000|2020-12-18 05:06:00|645.03|642.03|645.35|642.35|645.41|642.41|645.03|642.03|26
1608267970000|2020-12-18 05:06:10|645.37|642.37|645.38|642.38|645.43|642.43|645.35|642.35|22
1608267980000|2020-12-18 05:06:20|645.39|642.39|645.65|642.65|645.65|642.65|645.38|642.38|17
1608267990000|2020-12-18 05:06:30|645.67|642.67|645.61|642.61|645.67|642.67|645.57|642.57|5
1608268000000|2020-12-18 05:06:40|645.62|642.62|645.5|642.5|645.65|642.65|645.46|642.46|23
1608268010000|2020-12-18 05:06:50|645.51|642.51|645.64|642.64|645.65|642.65|645.5|642.5|31
1608268020000|2020-12-18 05:07:00|645.63|642.63|645.67|642.67|645.67|642.67|645.63|642.63|8
1608268030000|2020-12-18 05:07:10|645.7|642.7|645.16|642.16|645.74|642.74|645.13|642.13|34
1608268040000|2020-12-18 05:07:20|645.18|642.18|644.88|641.88|645.2|642.2|644.86|641.86|19
1608268050000|2020-12-18 05:07:30|644.86|641.86|645.01|642.01|645.01|642.01|644.8|641.8|22
1608268060000|2020-12-18 05:07:40|645|642|644.91|641.91|645.01|642.01|644.86|641.86|27
1608268070000|2020-12-18 05:07:50|644.89|641.89|644.9|641.9|644.94|641.94|644.88|641.88|21
1608268080000|2020-12-18 05:08:00|644.91|641.91|645.69|642.69|645.73|642.73|644.9|641.9|35
1608268090000|2020-12-18 05:08:10|645.72|642.72|645.83|642.83|645.96|642.96|645.72|642.72|26
1608268100000|2020-12-18 05:08:20|645.84|642.84|645.42|642.42|645.86|642.86|645.37|642.37|29
1608268110000|2020-12-18 05:08:30|645.43|642.43|645.42|642.42|645.48|642.48|645.32|642.32|22
1608268120000|2020-12-18 05:08:40|645.43|642.43|645.34|642.34|645.43|642.43|645.33|642.33|27
1608268130000|2020-12-18 05:08:50|645.35|642.35|645.57|642.57|645.58|642.58|645.34|642.34|22
1608268140000|2020-12-18 05:09:00|645.56|642.56|645.64|642.64|645.64|642.64|645.56|642.56|22
1608268150000|2020-12-18 05:09:10|645.67|642.67|645.88|642.88|645.92|642.92|645.67|642.67|31
1608268160000|2020-12-18 05:09:20|645.84|642.84|645.91|642.91|645.92|642.92|645.83|642.83|12
1608268170000|2020-12-18 05:09:30|645.9|642.9|645.59|642.59|646.04|643.04|645.59|642.59|25
1608268180000|2020-12-18 05:09:40|645.57|642.57|645.68|642.68|645.68|642.68|645.49|642.49|28
1608268190000|2020-12-18 05:09:50|645.65|642.65|645.68|642.68|645.69|642.69|645.65|642.65|23
1608268200000|2020-12-18 05:10:00|645.69|642.69|645.8|642.8|645.9|642.9|645.69|642.69|20
1608268210000|2020-12-18 05:10:10|645.79|642.79|645.88|642.88|645.88|642.88|645.79|642.79|15
1608268220000|2020-12-18 05:10:20|645.87|642.87|645.89|642.89|645.89|642.89|645.87|642.87|5
1608268230000|2020-12-18 05:10:30|645.9|642.9|645.91|642.91|645.91|642.91|645.9|642.9|8
1608268240000|2020-12-18 05:10:40|645.9|642.9|645.75|642.75|645.92|642.92|645.74|642.74|19
1608268250000|2020-12-18 05:10:50|645.74|642.74|645.82|642.82|645.82|642.82|645.73|642.73|22
1608268260000|2020-12-18 05:11:00|645.81|642.81|645.69|642.69|645.81|642.81|645.69|642.69|12
1608268270000|2020-12-18 05:11:10|645.7|642.7|646.13|643.13|646.13|643.13|645.69|642.69|16
1608268280000|2020-12-18 05:11:20|646.12|643.12|646.18|643.18|646.2|643.2|646.12|643.12|15
1608268290000|2020-12-18 05:11:30|646.17|643.17|646.05|643.05|646.2|643.2|646.01|643.01|19
1608268300000|2020-12-18 05:11:40|646.04|643.04|646.07|643.07|646.09|643.09|646.03|643.03|17
1608268310000|2020-12-18 05:11:50|646.03|643.03|646.09|643.09|646.09|643.09|646.03|643.03|17
1608268320000|2020-12-18 05:12:00|646.08|643.08|646.1|643.1|646.12|643.12|646.06|643.06|22
1608268330000|2020-12-18 05:12:10|646.09|643.09|646.06|643.06|646.09|643.09|646.03|643.03|8
1608268340000|2020-12-18 05:12:20|646.07|643.07|646.06|643.06|646.07|643.07|646.05|643.05|6
1608268350000|2020-12-18 05:12:30|646.05|643.05|645.95|642.95|646.05|643.05|645.95|642.95|8
1608268360000|2020-12-18 05:12:40|645.9|642.9|645.69|642.69|645.9|642.9|645.63|642.63|26
1608268370000|2020-12-18 05:12:50|645.68|642.68|646.05|643.05|646.07|643.07|645.67|642.67|27
1608268380000|2020-12-18 05:13:00|646.07|643.07|645.79|642.79|646.07|643.07|645.79|642.79|25
1608268390000|2020-12-18 05:13:10|645.76|642.76|645.74|642.74|645.77|642.77|645.72|642.72|21
1608268400000|2020-12-18 05:13:20|645.75|642.75|645.8|642.8|645.8|642.8|645.75|642.75|11
1608268410000|2020-12-18 05:13:30|645.79|642.79|645.63|642.63|645.79|642.79|645.58|642.58|16
1608268420000|2020-12-18 05:13:40|645.64|642.64|645.71|642.71|645.71|642.71|645.63|642.63|12
1608268430000|2020-12-18 05:13:50|645.72|642.72|645.8|642.8|645.81|642.81|645.71|642.71|15
1608268440000|2020-12-18 05:14:00|645.79|642.79|645.86|642.86|645.87|642.87|645.79|642.79|11
1608268450000|2020-12-18 05:14:10|645.85|642.85|645.75|642.75|645.88|642.88|645.75|642.75|10
1608268460000|2020-12-18 05:14:20|645.74|642.74|645.54|642.54|645.74|642.74|645.53|642.53|22
1608268470000|2020-12-18 05:14:30|645.5|642.5|645.57|642.57|645.57|642.57|645.46|642.46|15
1608268480000|2020-12-18 05:14:40|645.58|642.58|645.52|642.52|645.58|642.58|645.46|642.46|20
1608268490000|2020-12-18 05:14:50|645.51|642.51|645.53|642.53|645.58|642.58|645.5|642.5|20
1608268500000|2020-12-18 05:15:00|645.54|642.54|645.93|642.93|645.93|642.93|645.54|642.54|27
1608268510000|2020-12-18 05:15:10|645.94|642.94|646.01|643.01|646.04|643.04|645.94|642.94|14
1608268520000|2020-12-18 05:15:20|646|643|646.03|643.03|646.04|643.04|646|643|7
1608268530000|2020-12-18 05:15:30|646.02|643.02|645.87|642.87|646.02|643.02|645.81|642.81|27
1608268540000|2020-12-18 05:15:40|645.83|642.83|645.98|642.98|645.98|642.98|645.83|642.83|21
1608268550000|2020-12-18 05:15:50|645.96|642.96|646.04|643.04|646.05|643.05|645.95|642.95|12
1608268560000|2020-12-18 05:16:00|646.05|643.05|646.34|643.34|646.34|643.34|646.04|643.04|26
1608268570000|2020-12-18 05:16:10|646.35|643.35|646.39|643.39|646.39|643.39|646.34|643.34|14
1608268580000|2020-12-18 05:16:20|646.4|643.4|646.37|643.37|646.43|643.43|646.34|643.34|24
1608268590000|2020-12-18 05:16:30|646.36|643.36|646.46|643.46|646.55|643.55|646.34|643.34|16
1608268600000|2020-12-18 05:16:40|646.54|643.54|646.64|643.64|646.64|643.64|646.52|643.52|15
1608268610000|2020-12-18 05:16:50|646.67|643.67|646.73|643.73|646.78|643.78|646.63|643.63|23
1608268620000|2020-12-18 05:17:00|646.75|643.75|646.76|643.76|646.76|643.76|646.73|643.73|11
1608268630000|2020-12-18 05:17:10|646.77|643.77|646.68|643.68|646.78|643.78|646.64|643.64|22
1608268640000|2020-12-18 05:17:20|646.67|643.67|646.67|643.67|646.69|643.69|646.65|643.65|22
1608268650000|2020-12-18 05:17:30|646.63|643.63|646.6|643.6|646.67|643.67|646.6|643.6|18
1608268660000|2020-12-18 05:17:40|646.61|643.61|646.55|643.55|646.61|643.61|646.52|643.52|15
1608268670000|2020-12-18 05:17:50|646.54|643.54|646.54|643.54|646.55|643.55|646.49|643.49|21
1608268680000|2020-12-18 05:18:00|646.56|643.56|646.49|643.49|646.56|643.56|646.45|643.45|13
1608268690000|2020-12-18 05:18:10|646.48|643.48|646.48|643.48|646.49|643.49|646.48|643.48|9
1608268700000|2020-12-18 05:18:20|646.49|643.49|646.55|643.55|646.66|643.66|646.48|643.48|24
1608268710000|2020-12-18 05:18:30|646.62|643.62|646.65|643.65|646.65|643.65|646.57|643.57|22
1608268720000|2020-12-18 05:18:40|646.66|643.66|646.67|643.67|646.68|643.68|646.63|643.63|21
1608268730000|2020-12-18 05:18:50|646.65|643.65|646.72|643.72|646.72|643.72|646.63|643.63|17
1608268740000|2020-12-18 05:19:00|646.75|643.75|647.07|644.07|647.07|644.07|646.75|643.75|15
1608268750000|2020-12-18 05:19:10|647.12|644.12|647.21|644.21|647.21|644.21|647.12|644.12|6
1608268760000|2020-12-18 05:19:20|647.23|644.23|647.24|644.24|647.25|644.25|647.19|644.19|13
1608268770000|2020-12-18 05:19:30|647.23|644.23|647.46|644.46|647.46|644.46|647.23|644.23|22
1608268780000|2020-12-18 05:19:40|647.49|644.49|647.52|644.52|647.55|644.55|647.48|644.48|14
1608268790000|2020-12-18 05:19:50|647.53|644.53|647.54|644.54|647.55|644.55|647.52|644.52|20
1608268800000|2020-12-18 05:20:00|647.55|644.55|647.26|644.26|647.55|644.55|647.17|644.17|25
1608268810000|2020-12-18 05:20:10|647.27|644.27|647.23|644.23|647.27|644.27|647.19|644.19|26
1608268820000|2020-12-18 05:20:20|647.22|644.22|646.95|643.95|647.23|644.23|646.95|643.95|26
1608268830000|2020-12-18 05:20:30|646.96|643.96|646.97|643.97|646.97|643.97|646.94|643.94|13
1608268840000|2020-12-18 05:20:40|646.95|643.95|646.98|643.98|647|644|646.95|643.95|17
1608268850000|2020-12-18 05:20:50|646.97|643.97|646.74|643.74|647|644|646.74|643.74|24
1608268860000|2020-12-18 05:21:00|646.75|643.75|646.57|643.57|646.81|643.81|646.57|643.57|22
1608268870000|2020-12-18 05:21:10|646.59|643.59|646.58|643.58|646.65|643.65|646.58|643.58|17
1608268880000|2020-12-18 05:21:20|646.6|643.6|646.58|643.58|646.6|643.6|646.57|643.57|6
1608268890000|2020-12-18 05:21:30|646.56|643.56|646.55|643.55|646.56|643.56|646.49|643.49|23
1608268900000|2020-12-18 05:21:40|646.5|643.5|646.5|643.5|646.55|643.55|646.46|643.46|20
1608268910000|2020-12-18 05:21:50|646.49|643.49|646.44|643.44|646.49|643.49|646.43|643.43|7
1608268920000|2020-12-18 05:22:00|646.45|643.45|646.06|643.06|646.45|643.45|645.99|642.99|27
1608268930000|2020-12-18 05:22:10|646.08|643.08|645.97|642.97|646.14|643.14|645.97|642.97|20
1608268940000|2020-12-18 05:22:20|645.98|642.98|645.93|642.93|645.99|642.99|645.93|642.93|20
1608268950000|2020-12-18 05:22:30|645.95|642.95|645.74|642.74|645.95|642.95|645.72|642.72|17
1608268960000|2020-12-18 05:22:40|645.75|642.75|645.34|642.34|645.84|642.84|645.3|642.3|17
1608268970000|2020-12-18 05:22:50|645.33|642.33|645.4|642.4|645.41|642.41|645.33|642.33|16
1608268980000|2020-12-18 05:23:00|645.39|642.39|645.52|642.52|645.69|642.69|645.39|642.39|26
1608268990000|2020-12-18 05:23:10|645.51|642.51|645.42|642.42|645.52|642.52|645.42|642.42|10
1608269000000|2020-12-18 05:23:20|645.4|642.4|645.31|642.31|645.4|642.4|645.28|642.28|18
1608269010000|2020-12-18 05:23:30|645.33|642.33|645.2|642.2|645.35|642.35|645.2|642.2|16
1608269020000|2020-12-18 05:23:40|645.21|642.21|645.29|642.29|645.31|642.31|645.21|642.21|14
1608269030000|2020-12-18 05:23:50|645.28|642.28|645.31|642.31|645.32|642.32|645.28|642.28|15
1608269040000|2020-12-18 05:24:00|645.26|642.26|645.68|642.68|645.68|642.68|645.23|642.23|24
1608269050000|2020-12-18 05:24:10|645.65|642.65|645.95|642.95|646.09|643.09|645.65|642.65|33
1608269060000|2020-12-18 05:24:20|645.96|642.96|645.83|642.83|646.02|643.02|645.82|642.82|25
1608269070000|2020-12-18 05:24:30|645.84|642.84|645.73|642.73|645.85|642.85|645.73|642.73|30
1608269080000|2020-12-18 05:24:40|645.72|642.72|645.35|642.35|645.72|642.72|645.35|642.35|25
1608269090000|2020-12-18 05:24:50|645.36|642.36|645.4|642.4|645.48|642.48|645.35|642.35|28
1608269100000|2020-12-18 05:25:00|645.36|642.36|645.39|642.39|645.42|642.42|645.32|642.32|22
1608269110000|2020-12-18 05:25:10|645.41|642.41|645.41|642.41|645.42|642.42|645.36|642.36|20
1608269120000|2020-12-18 05:25:20|645.4|642.4|645.38|642.38|645.42|642.42|645.36|642.36|13
1608269130000|2020-12-18 05:25:30|645.35|642.35|645.39|642.39|645.46|642.46|645.35|642.35|18
1608269140000|2020-12-18 05:25:40|645.38|642.38|645.16|642.16|645.38|642.38|645.15|642.15|16
1608269150000|2020-12-18 05:25:50|645.15|642.15|645.22|642.22|645.24|642.24|645.14|642.14|20
1608269160000|2020-12-18 05:26:00|645.23|642.23|644.91|641.91|645.23|642.23|644.91|641.91|12
1608269170000|2020-12-18 05:26:10|644.9|641.9|644.83|641.83|644.9|641.9|644.82|641.82|18
1608269180000|2020-12-18 05:26:20|644.84|641.84|644.81|641.81|644.85|641.85|644.79|641.79|15
1608269190000|2020-12-18 05:26:30|644.8|641.8|644.96|641.96|644.97|641.97|644.8|641.8|19
1608269200000|2020-12-18 05:26:40|644.97|641.97|644.83|641.83|644.99|641.99|644.82|641.82|21
1608269210000|2020-12-18 05:26:50|644.85|641.85|644.6|641.6|644.93|641.93|644.6|641.6|19
1608269220000|2020-12-18 05:27:00|644.58|641.58|644.45|641.45|644.58|641.58|644.45|641.45|18
1608269230000|2020-12-18 05:27:10|644.46|641.46|644.59|641.59|644.59|641.59|644.44|641.44|16
1608269240000|2020-12-18 05:27:20|644.6|641.6|645.52|642.52|645.52|642.52|644.6|641.6|37
1608269250000|2020-12-18 05:27:30|645.56|642.56|646.11|643.11|646.14|643.14|645.34|642.34|31
1608269260000|2020-12-18 05:27:40|646.03|643.03|645.38|642.38|646.05|643.05|645.37|642.37|19
1608269270000|2020-12-18 05:27:50|645.83|642.83|645.88|642.88|646.22|643.22|645.41|642.41|25
1608269280000|2020-12-18 05:28:00|645.87|642.87|646.29|643.29|646.37|643.37|645.87|642.87|22
1608269290000|2020-12-18 05:28:10|646.3|643.3|646.42|643.42|646.44|643.44|646.3|643.3|7
1608269300000|2020-12-18 05:28:20|646.4|643.4|646.32|643.32|646.44|643.44|646.32|643.32|15
1608269310000|2020-12-18 05:28:30|646.25|643.25|645.95|642.95|646.26|643.26|645.8|642.8|28
1608269320000|2020-12-18 05:28:40|645.94|642.94|645.57|642.57|645.94|642.94|645.53|642.53|24
1608269330000|2020-12-18 05:28:50|645.62|642.62|645.57|642.57|645.67|642.67|645.56|642.56|26
1608269340000|2020-12-18 05:29:00|645.59|642.59|645.58|642.58|645.66|642.66|645.58|642.58|24
1608269350000|2020-12-18 05:29:10|645.57|642.57|645.38|642.38|645.61|642.61|645.38|642.38|26
1608269360000|2020-12-18 05:29:20|645.39|642.39|645.3|642.3|645.43|642.43|645.2|642.2|19
1608269370000|2020-12-18 05:29:30|645.31|642.31|645.39|642.39|645.41|642.41|645.31|642.31|23
1608269380000|2020-12-18 05:29:40|645.4|642.4|645.63|642.63|645.63|642.63|645.38|642.38|20
1608269390000|2020-12-18 05:29:50|645.6|642.6|645.55|642.55|645.64|642.64|645.54|642.54|19
1608269400000|2020-12-18 05:30:00|645.7|642.7|645.79|642.79|645.88|642.88|645.62|642.62|24
1608269410000|2020-12-18 05:30:10|645.89|642.89|645.86|642.86|646.01|643.01|645.8|642.8|18
1608269420000|2020-12-18 05:30:20|645.85|642.85|645.99|642.99|646.04|643.04|645.62|642.62|5
1608269430000|2020-12-18 05:30:30|646.04|643.04|646.11|643.11|646.14|643.14|645.99|642.99|13
1608269440000|2020-12-18 05:30:40|646.07|643.07|646.29|643.29|646.29|643.29|646.07|643.07|6
1608269450000|2020-12-18 05:30:50|646.24|643.24|646.24|643.24|646.25|643.25|646.22|643.22|16
1608269460000|2020-12-18 05:31:00|646.26|643.26|646.39|643.39|646.39|643.39|646.26|643.26|26
1608269470000|2020-12-18 05:31:10|646.42|643.42|646.44|643.44|646.44|643.44|646.36|643.36|17
1608269480000|2020-12-18 05:31:20|646.45|643.45|646.45|643.45|646.45|643.45|646.45|643.45|1
1608269490000|2020-12-18 05:31:30|646.46|643.46|646.56|643.56|646.56|643.56|646.46|643.46|6
1608269500000|2020-12-18 05:31:40|646.58|643.58|646.47|643.47|646.58|643.58|646.46|643.46|14
1608269510000|2020-12-18 05:31:50|646.48|643.48|646.48|643.48|646.54|643.54|646.46|643.46|23
1608269520000|2020-12-18 05:32:00|646.5|643.5|646.37|643.37|646.5|643.5|646.27|643.27|24
1608269530000|2020-12-18 05:32:10|646.34|643.34|646.29|643.29|646.34|643.34|646.26|643.26|21
1608269540000|2020-12-18 05:32:20|646.28|643.28|645.98|642.98|646.29|643.29|645.98|642.98|15
1608269550000|2020-12-18 05:32:30|645.97|642.97|646.04|643.04|646.07|643.07|645.85|642.85|17
1608269560000|2020-12-18 05:32:40|646.03|643.03|646.07|643.07|646.1|643.1|646.03|643.03|23
1608269570000|2020-12-18 05:32:50|645.99|642.99|645.79|642.79|645.99|642.99|645.77|642.77|22
1608269580000|2020-12-18 05:33:00|645.8|642.8|645.59|642.59|645.8|642.8|645.58|642.58|14
1608269590000|2020-12-18 05:33:10|645.54|642.54|645.57|642.57|645.57|642.57|645.47|642.47|12
1608269600000|2020-12-18 05:33:20|645.56|642.56|645.44|642.44|645.56|642.56|645.44|642.44|4
1608269610000|2020-12-18 05:33:30|645.43|642.43|645.51|642.51|645.57|642.57|645.4|642.4|27
1608269620000|2020-12-18 05:33:40|645.52|642.52|645.39|642.39|645.52|642.52|645.39|642.39|9
1608269630000|2020-12-18 05:33:50|645.45|642.45|645.41|642.41|645.47|642.47|645.39|642.39|10
1608269640000|2020-12-18 05:34:00|645.4|642.4|645.22|642.22|645.41|642.41|645.21|642.21|12
1608269650000|2020-12-18 05:34:10|645.21|642.21|645.22|642.22|645.22|642.22|645.21|642.21|4
1608269660000|2020-12-18 05:34:20|645.24|642.24|645.3|642.3|645.37|642.37|645.24|642.24|17
1608269670000|2020-12-18 05:34:30|645.32|642.32|645.28|642.28|645.35|642.35|645.28|642.28|13
1608269680000|2020-12-18 05:34:40|645.32|642.32|645.28|642.28|645.32|642.32|645.28|642.28|16
1608269690000|2020-12-18 05:34:50|645.29|642.29|645.28|642.28|645.3|642.3|645.28|642.28|9
1608269700000|2020-12-18 05:35:00|645.29|642.29|645.2|642.2|645.29|642.29|645.2|642.2|14
1608269710000|2020-12-18 05:35:10|645.21|642.21|645.19|642.19|645.23|642.23|645.19|642.19|11
1608269730000|2020-12-18 05:35:30|645.2|642.2|645.35|642.35|645.4|642.4|645.2|642.2|17
1608269740000|2020-12-18 05:35:40|645.34|642.34|645.33|642.33|645.37|642.37|645.31|642.31|20
1608269750000|2020-12-18 05:35:50|645.38|642.38|645.73|642.73|645.74|642.74|645.35|642.35|19
1608269760000|2020-12-18 05:36:00|645.75|642.75|645.93|642.93|645.97|642.97|645.75|642.75|22
1608269770000|2020-12-18 05:36:10|645.95|642.95|645.97|642.97|645.97|642.97|645.92|642.92|11
1608269780000|2020-12-18 05:36:20|645.96|642.96|645.8|642.8|645.96|642.96|645.78|642.78|13
1608269790000|2020-12-18 05:36:30|645.79|642.79|645.74|642.74|645.81|642.81|645.72|642.72|17
1608269800000|2020-12-18 05:36:40|645.72|642.72|645.37|642.37|645.72|642.72|645.37|642.37|18
1608269810000|2020-12-18 05:36:50|645.38|642.38|645.64|642.64|645.64|642.64|645.38|642.38|18
1608269820000|2020-12-18 05:37:00|645.62|642.62|645.55|642.55|645.66|642.66|645.54|642.54|10
1608269830000|2020-12-18 05:37:10|645.56|642.56|645.55|642.55|645.56|642.56|645.54|642.54|12
1608269840000|2020-12-18 05:37:20|645.54|642.54|645.54|642.54|645.54|642.54|645.53|642.53|7
1608269850000|2020-12-18 05:37:30|645.53|642.53|645.25|642.25|645.53|642.53|645.17|642.17|19
1608269860000|2020-12-18 05:37:40|645.26|642.26|645.28|642.28|645.31|642.31|645.26|642.26|16
1608269870000|2020-12-18 05:37:50|645.29|642.29|645.37|642.37|645.41|642.41|645.29|642.29|17
1608269880000|2020-12-18 05:38:00|645.38|642.38|645.3|642.3|645.38|642.38|645.3|642.3|18
1608269890000|2020-12-18 05:38:10|645.29|642.29|645.22|642.22|645.33|642.33|645.22|642.22|19
1608269900000|2020-12-18 05:38:20|645.2|642.2|645.29|642.29|645.32|642.32|645.18|642.18|23
1608269910000|2020-12-18 05:38:30|645.3|642.3|645.17|642.17|645.36|642.36|645.17|642.17|21
1608269920000|2020-12-18 05:38:40|645.18|642.18|645.33|642.33|645.34|642.34|645.18|642.18|10
1608269930000|2020-12-18 05:38:50|645.26|642.26|645.33|642.33|645.34|642.34|645.25|642.25|14
1608269940000|2020-12-18 05:39:00|645.34|642.34|645.82|642.82|645.83|642.83|645.33|642.33|23
1608269950000|2020-12-18 05:39:10|645.83|642.83|646.1|643.1|646.12|643.12|645.79|642.79|24
1608269960000|2020-12-18 05:39:20|646.07|643.07|646.2|643.2|646.27|643.27|646.07|643.07|14
1608269970000|2020-12-18 05:39:30|646.33|643.33|646.4|643.4|646.5|643.5|646.32|643.32|26
1608269980000|2020-12-18 05:39:40|646.41|643.41|646.48|643.48|646.48|643.48|646.41|643.41|5
1608269990000|2020-12-18 05:39:50|646.42|643.42|646.5|643.5|646.5|643.5|646.4|643.4|17
1608270000000|2020-12-18 05:40:00|646.51|643.51|646.59|643.59|646.59|643.59|646.5|643.5|9
1608270010000|2020-12-18 05:40:10|646.58|643.58|646.79|643.79|646.8|643.8|646.58|643.58|16
1608270020000|2020-12-18 05:40:20|646.8|643.8|646.96|643.96|646.96|643.96|646.8|643.8|17
1608270030000|2020-12-18 05:40:30|646.97|643.97|647.07|644.07|647.07|644.07|646.96|643.96|10
1608270040000|2020-12-18 05:40:40|647.12|644.12|646.97|643.97|647.29|644.29|646.95|643.95|17
1608270050000|2020-12-18 05:40:50|646.99|643.99|647.06|644.06|647.19|644.19|646.99|643.99|20
1608270060000|2020-12-18 05:41:00|647.04|644.04|646.98|643.98|647.04|644.04|646.89|643.89|25
1608270070000|2020-12-18 05:41:10|647.02|644.02|647.04|644.04|647.04|644.04|647.02|644.02|9
1608270080000|2020-12-18 05:41:20|647.03|644.03|647.13|644.13|647.13|644.13|647.03|644.03|11
1608270090000|2020-12-18 05:41:30|647.14|644.14|646.98|643.98|647.15|644.15|646.98|643.98|23
1608270100000|2020-12-18 05:41:40|646.99|643.99|647.1|644.1|647.1|644.1|646.99|643.99|7
1608270110000|2020-12-18 05:41:50|647.09|644.09|647.12|644.12|647.16|644.16|647.08|644.08|27
1608270120000|2020-12-18 05:42:00|647.16|644.16|647.17|644.17|647.18|644.18|647.14|644.14|17
1608270130000|2020-12-18 05:42:10|647.19|644.19|647.28|644.28|647.29|644.29|647.17|644.17|19
1608270140000|2020-12-18 05:42:20|647.29|644.29|647.28|644.28|647.29|644.29|647.12|644.12|19
1608270150000|2020-12-18 05:42:30|647.26|644.26|647.2|644.2|647.29|644.29|647.18|644.18|27
1608270160000|2020-12-18 05:42:40|647.21|644.21|647.25|644.25|647.26|644.26|647.21|644.21|13
1608270170000|2020-12-18 05:42:50|647.31|644.31|647.42|644.42|647.43|644.43|647.31|644.31|13
1608270180000|2020-12-18 05:43:00|647.41|644.41|647.47|644.47|647.54|644.54|647.41|644.41|27
1608270190000|2020-12-18 05:43:10|647.49|644.49|647.55|644.55|647.64|644.64|647.49|644.49|22
1608270200000|2020-12-18 05:43:20|647.54|644.54|647.54|644.54|647.6|644.6|647.53|644.53|26
1608270210000|2020-12-18 05:43:30|647.56|644.56|647.53|644.53|647.57|644.57|647.5|644.5|18
1608270220000|2020-12-18 05:43:40|647.51|644.51|647.61|644.61|647.64|644.64|647.51|644.51|12
1608270230000|2020-12-18 05:43:50|647.6|644.6|647.52|644.52|647.61|644.61|647.52|644.52|8
1608270240000|2020-12-18 05:44:00|647.53|644.53|647.61|644.61|647.63|644.63|647.53|644.53|12
1608270250000|2020-12-18 05:44:10|647.62|644.62|647.54|644.54|647.62|644.62|647.49|644.49|12
1608270260000|2020-12-18 05:44:20|647.55|644.55|647.56|644.56|647.56|644.56|647.55|644.55|2
1608270270000|2020-12-18 05:44:30|647.55|644.55|647.43|644.43|647.55|644.55|647.42|644.42|9
1608270280000|2020-12-18 05:44:40|647.42|644.42|647.48|644.48|647.48|644.48|647.38|644.38|14
1608270290000|2020-12-18 05:44:50|647.47|644.47|647.61|644.61|647.63|644.63|647.47|644.47|21
1608270300000|2020-12-18 05:45:00|647.62|644.62|647.55|644.55|647.63|644.63|647.51|644.51|21
1608270310000|2020-12-18 05:45:10|647.54|644.54|647.57|644.57|647.58|644.58|647.54|644.54|10
1608270320000|2020-12-18 05:45:20|647.58|644.58|647.54|644.54|647.58|644.58|647.53|644.53|15
1608270330000|2020-12-18 05:45:30|647.53|644.53|647.39|644.39|647.56|644.56|647.39|644.39|17
1608270340000|2020-12-18 05:45:40|647.3|644.3|647.31|644.31|647.33|644.33|647.3|644.3|6
1608270350000|2020-12-18 05:45:50|647.32|644.32|646.98|643.98|647.32|644.32|646.97|643.97|11
1608270360000|2020-12-18 05:46:00|646.97|643.97|646.79|643.79|646.99|643.99|646.77|643.77|14
1608270370000|2020-12-18 05:46:10|646.82|643.82|646.79|643.79|646.88|643.88|646.79|643.79|22
1608270380000|2020-12-18 05:46:20|646.8|643.8|646.87|643.87|646.87|643.87|646.78|643.78|20
1608270390000|2020-12-18 05:46:30|646.9|643.9|646.79|643.79|646.9|643.9|646.79|643.79|19
1608270400000|2020-12-18 05:46:40|646.78|643.78|646.75|643.75|646.78|643.78|646.75|643.75|7
1608270410000|2020-12-18 05:46:50|646.74|643.74|647.2|644.2|647.22|644.22|646.72|643.72|23
1608270420000|2020-12-18 05:47:00|647.18|644.18|647.1|644.1|647.2|644.2|647.03|644.03|29
1608270430000|2020-12-18 05:47:10|647.11|644.11|646.69|643.69|647.11|644.11|646.68|643.68|24
1608270440000|2020-12-18 05:47:20|646.68|643.68|646.77|643.77|646.78|643.78|646.68|643.68|14
1608270450000|2020-12-18 05:47:30|646.76|643.76|646.93|643.93|646.95|643.95|646.76|643.76|23
1608270460000|2020-12-18 05:47:40|646.91|643.91|646.9|643.9|646.91|643.91|646.86|643.86|12
1608270470000|2020-12-18 05:47:50|646.89|643.89|646.83|643.83|646.89|643.89|646.72|643.72|20
1608270480000|2020-12-18 05:48:00|646.84|643.84|646.89|643.89|646.91|643.91|646.82|643.82|18
1608270490000|2020-12-18 05:48:10|646.88|643.88|646.9|643.9|646.9|643.9|646.85|643.85|16
1608270500000|2020-12-18 05:48:20|646.89|643.89|646.8|643.8|646.91|643.91|646.79|643.79|18
1608270510000|2020-12-18 05:48:30|646.83|643.83|646.92|643.92|646.92|643.92|646.8|643.8|15
1608270520000|2020-12-18 05:48:40|646.93|643.93|646.97|643.97|646.97|643.97|646.91|643.91|23
1608270530000|2020-12-18 05:48:50|646.96|643.96|647.03|644.03|647.13|644.13|646.96|643.96|24
1608270540000|2020-12-18 05:49:00|647.02|644.02|646.85|643.85|647.02|644.02|646.84|643.84|25
1608270550000|2020-12-18 05:49:10|646.84|643.84|646.95|643.95|646.96|643.96|646.82|643.82|20
1608270560000|2020-12-18 05:49:20|646.98|643.98|646.89|643.89|646.98|643.98|646.88|643.88|18
1608270570000|2020-12-18 05:49:30|646.88|643.88|646.86|643.86|646.88|643.88|646.85|643.85|6
1608270580000|2020-12-18 05:49:40|646.85|643.85|646.85|643.85|646.87|643.87|646.84|643.84|14
1608270590000|2020-12-18 05:49:50|646.86|643.86|646.83|643.83|646.88|643.88|646.83|643.83|14
1608270600000|2020-12-18 05:50:00|646.82|643.82|646.97|643.97|646.97|643.97|646.82|643.82|7
1608270610000|2020-12-18 05:50:10|646.96|643.96|646.95|643.95|646.99|643.99|646.93|643.93|21
1608270620000|2020-12-18 05:50:20|646.94|643.94|647.07|644.07|647.13|644.13|646.94|643.94|22
1608270630000|2020-12-18 05:50:30|647.06|644.06|646.99|643.99|647.08|644.08|646.98|643.98|18
1608270640000|2020-12-18 05:50:40|646.98|643.98|646.96|643.96|646.98|643.98|646.96|643.96|6
1608270650000|2020-12-18 05:50:50|646.94|643.94|647.02|644.02|647.02|644.02|646.94|643.94|5
1608270660000|2020-12-18 05:51:00|647.06|644.06|647.06|644.06|647.16|644.16|647.06|644.06|25
1608270670000|2020-12-18 05:51:10|647.07|644.07|647.16|644.16|647.18|644.18|647.07|644.07|13
1608270680000|2020-12-18 05:51:20|647.15|644.15|647.16|644.16|647.17|644.17|647.15|644.15|12
1608270690000|2020-12-18 05:51:30|647.15|644.15|647.15|644.15|647.15|644.15|647.15|644.15|1
1608270700000|2020-12-18 05:51:40|647.14|644.14|647.15|644.15|647.16|644.16|647.14|644.14|18
1608270710000|2020-12-18 05:51:50|647.13|644.13|647.09|644.09|647.16|644.16|647.09|644.09|17
1608270720000|2020-12-18 05:52:00|647.03|644.03|646.84|643.84|647.03|644.03|646.81|643.81|14
1608270730000|2020-12-18 05:52:10|646.78|643.78|646.72|643.72|646.84|643.84|646.72|643.72|10
1608270740000|2020-12-18 05:52:20|646.7|643.7|646.62|643.62|646.7|643.7|646.62|643.62|7
1608270750000|2020-12-18 05:52:30|646.59|643.59|646.57|643.57|646.69|643.69|646.57|643.57|10
1608270760000|2020-12-18 05:52:40|646.55|643.55|646.51|643.51|646.57|643.57|646.51|643.51|9
1608270770000|2020-12-18 05:52:50|646.53|643.53|646.54|643.54|646.54|643.54|646.53|643.53|2
1608270780000|2020-12-18 05:53:00|646.53|643.53|646.53|643.53|646.53|643.53|646.53|643.53|1
1608270790000|2020-12-18 05:53:10|646.57|643.57|646.76|643.76|646.79|643.79|646.53|643.53|24
1608270800000|2020-12-18 05:53:20|646.77|643.77|646.71|643.71|646.8|643.8|646.7|643.7|15
1608270810000|2020-12-18 05:53:30|646.73|643.73|646.85|643.85|646.86|643.86|646.73|643.73|22
1608270820000|2020-12-18 05:53:40|646.84|643.84|646.93|643.93|646.93|643.93|646.82|643.82|24
1608270830000|2020-12-18 05:53:50|646.99|643.99|647.1|644.1|647.1|644.1|646.99|643.99|14
1608270840000|2020-12-18 05:54:00|647.12|644.12|647.18|644.18|647.19|644.19|647.12|644.12|24
1608270850000|2020-12-18 05:54:10|647.16|644.16|647.13|644.13|647.16|644.16|647.09|644.09|17
1608270860000|2020-12-18 05:54:20|647.11|644.11|647.15|644.15|647.16|644.16|647.11|644.11|25
1608270870000|2020-12-18 05:54:30|647.16|644.16|647.34|644.34|647.38|644.38|647.14|644.14|28
1608270880000|2020-12-18 05:54:40|647.39|644.39|647.31|644.31|647.41|644.41|647.31|644.31|28
1608270890000|2020-12-18 05:54:50|647.3|644.3|647.46|644.46|647.47|644.47|647.29|644.29|22
1608270900000|2020-12-18 05:55:00|647.43|644.43|647.66|644.66|647.66|644.66|647.43|644.43|14
1608270910000|2020-12-18 05:55:10|647.71|644.71|647.97|644.97|648|645|647.71|644.71|25
1608270920000|2020-12-18 05:55:20|647.94|644.94|647.74|644.74|647.95|644.95|647.71|644.71|18
1608270930000|2020-12-18 05:55:30|647.73|644.73|647.76|644.76|647.76|644.76|647.7|644.7|17
1608270940000|2020-12-18 05:55:40|647.73|644.73|647.87|644.87|647.87|644.87|647.73|644.73|25
1608270950000|2020-12-18 05:55:50|647.91|644.91|648.24|645.24|648.25|645.25|647.91|644.91|25
1608270960000|2020-12-18 05:56:00|648.27|645.27|648.26|645.26|648.33|645.33|648.23|645.23|17
1608270970000|2020-12-18 05:56:10|648.27|645.27|648.51|645.51|648.51|645.51|648.24|645.24|16
1608270980000|2020-12-18 05:56:20|648.52|645.52|648.39|645.39|648.52|645.52|648.39|645.39|22
1608270990000|2020-12-18 05:56:30|648.4|645.4|648.47|645.47|648.47|645.47|648.39|645.39|14
1608271000000|2020-12-18 05:56:40|648.48|645.48|648.54|645.54|648.54|645.54|648.47|645.47|12
1608271010000|2020-12-18 05:56:50|648.55|645.55|648.63|645.63|648.69|645.69|648.55|645.55|17
1608271020000|2020-12-18 05:57:00|648.62|645.62|648.55|645.55|648.62|645.62|648.47|645.47|18
1608271030000|2020-12-18 05:57:10|648.54|645.54|648.52|645.52|648.56|645.56|648.5|645.5|19
1608271040000|2020-12-18 05:57:20|648.5|645.5|648.39|645.39|648.5|645.5|648.39|645.39|7
1608271050000|2020-12-18 05:57:30|648.4|645.4|648.16|645.16|648.41|645.41|648.16|645.16|18
1608271060000|2020-12-18 05:57:40|648.17|645.17|648.24|645.24|648.26|645.26|648.1|645.1|19
1608271070000|2020-12-18 05:57:50|648.19|645.19|648.14|645.14|648.2|645.2|648.14|645.14|13
1608271080000|2020-12-18 05:58:00|648.15|645.15|648.11|645.11|648.15|645.15|648.11|645.11|18
1608271090000|2020-12-18 05:58:10|648.12|645.12|647.72|644.72|648.12|645.12|647.72|644.72|27
1608271100000|2020-12-18 05:58:20|647.71|644.71|647.69|644.69|647.71|644.71|647.54|644.54|21
1608271110000|2020-12-18 05:58:30|647.68|644.68|647.58|644.58|647.75|644.75|647.53|644.53|28
1608271120000|2020-12-18 05:58:40|647.56|644.56|647.4|644.4|647.58|644.58|647.4|644.4|18
1608271130000|2020-12-18 05:58:50|647.41|644.41|647.38|644.38|647.42|644.42|647.36|644.36|11
1608271140000|2020-12-18 05:59:00|647.37|644.37|647.1|644.1|647.4|644.4|647.05|644.05|26
1608271150000|2020-12-18 05:59:10|647.13|644.13|647.64|644.64|647.67|644.67|647.13|644.13|36
1608271160000|2020-12-18 05:59:20|647.66|644.66|647.52|644.52|647.73|644.73|647.49|644.49|24
1608271170000|2020-12-18 05:59:30|647.5|644.5|647.55|644.55|647.67|644.67|647.5|644.5|24
1608271180000|2020-12-18 05:59:40|647.49|644.49|647.6|644.6|647.64|644.64|647.44|644.44|28
1608271190000|2020-12-18 05:59:50|647.63|644.63|647.77|644.77|647.77|644.77|647.61|644.61|21
1608271200000|2020-12-18 06:00:00|647.78|644.78|647.34|644.34|647.78|644.78|647.34|644.34|32
1608271210000|2020-12-18 06:00:10|647.33|644.33|647.2|644.2|647.33|644.33|647.2|644.2|12
1608271220000|2020-12-18 06:00:20|647.17|644.17|647.03|644.03|647.21|644.21|647.03|644.03|14
1608271230000|2020-12-18 06:00:30|647.05|644.05|646.79|643.79|647.05|644.05|646.79|643.79|11
1608271240000|2020-12-18 06:00:40|646.77|643.77|646.69|643.69|646.8|643.8|646.69|643.69|15
1608271250000|2020-12-18 06:00:50|646.71|643.71|646.67|643.67|646.79|643.79|646.66|643.66|23
1608271260000|2020-12-18 06:01:00|646.62|643.62|646.42|643.42|646.62|643.62|646.31|643.31|25
1608271270000|2020-12-18 06:01:10|646.55|643.55|646.51|643.51|646.64|643.64|646.49|643.49|27
1608271280000|2020-12-18 06:01:20|646.52|643.52|646.49|643.49|646.59|643.59|646.49|643.49|21
1608271290000|2020-12-18 06:01:30|646.46|643.46|646.45|643.45|646.48|643.48|646.41|643.41|27
1608271300000|2020-12-18 06:01:40|646.44|643.44|646.42|643.42|646.46|643.46|646.36|643.36|24
1608271310000|2020-12-18 06:01:50|646.41|643.41|646.35|643.35|646.43|643.43|646.34|643.34|21
1608271320000|2020-12-18 06:02:00|646.37|643.37|646.28|643.28|646.37|643.37|646.21|643.21|29
1608271330000|2020-12-18 06:02:10|646.3|643.3|647.01|644.01|647.01|644.01|646.27|643.27|34
1608271340000|2020-12-18 06:02:20|647.03|644.03|647.27|644.27|647.42|644.42|647.03|644.03|35
1608271350000|2020-12-18 06:02:30|647.18|644.18|647.03|644.03|647.23|644.23|646.99|643.99|24
1608271360000|2020-12-18 06:02:40|647.09|644.09|647.09|644.09|647.24|644.24|646.93|643.93|29
1608271370000|2020-12-18 06:02:50|647.1|644.1|647.14|644.14|647.21|644.21|647.1|644.1|25
1608271380000|2020-12-18 06:03:00|647.18|644.18|647.23|644.23|647.29|644.29|647.17|644.17|26
1608271390000|2020-12-18 06:03:10|647.2|644.2|646.96|643.96|647.22|644.22|646.95|643.95|19
1608271400000|2020-12-18 06:03:20|646.94|643.94|647.05|644.05|647.05|644.05|646.92|643.92|28
1608271410000|2020-12-18 06:03:30|647.04|644.04|646.88|643.88|647.06|644.06|646.87|643.87|22
1608271420000|2020-12-18 06:03:40|646.87|643.87|646.9|643.9|646.91|643.91|646.87|643.87|14
1608271430000|2020-12-18 06:03:50|646.91|643.91|646.85|643.85|646.92|643.92|646.83|643.83|23
1608271440000|2020-12-18 06:04:00|646.87|643.87|647.05|644.05|647.05|644.05|646.86|643.86|14
1608271450000|2020-12-18 06:04:10|647.02|644.02|646.95|643.95|647.02|644.02|646.9|643.9|20
1608271460000|2020-12-18 06:04:20|646.94|643.94|647.01|644.01|647.01|644.01|646.92|643.92|13
1608271470000|2020-12-18 06:04:30|647|644|647.21|644.21|647.21|644.21|647|644|22
1608271480000|2020-12-18 06:04:40|647.19|644.19|647.29|644.29|647.35|644.35|647.14|644.14|21
1608271490000|2020-12-18 06:04:50|647.3|644.3|647.48|644.48|647.5|644.5|647.27|644.27|28
1608271500000|2020-12-18 06:05:00|647.47|644.47|647.63|644.63|647.63|644.63|647.44|644.44|15
1608271510000|2020-12-18 06:05:10|647.62|644.62|647.68|644.68|647.68|644.68|647.57|644.57|20
1608271520000|2020-12-18 06:05:20|647.67|644.67|647.7|644.7|647.7|644.7|647.66|644.66|6
1608271530000|2020-12-18 06:05:30|647.69|644.69|647.68|644.68|647.8|644.8|647.62|644.62|16
1608271540000|2020-12-18 06:05:40|647.69|644.69|647.84|644.84|647.88|644.88|647.69|644.69|23
1608271550000|2020-12-18 06:05:50|647.83|644.83|647.83|644.83|647.84|644.84|647.74|644.74|23
1608271560000|2020-12-18 06:06:00|647.84|644.84|647.8|644.8|647.84|644.84|647.76|644.76|20
1608271570000|2020-12-18 06:06:10|647.79|644.79|647.86|644.86|647.9|644.9|647.79|644.79|22
1608271580000|2020-12-18 06:06:20|647.88|644.88|647.9|644.9|647.9|644.9|647.84|644.84|24
1608271590000|2020-12-18 06:06:30|647.91|644.91|647.86|644.86|647.91|644.91|647.86|644.86|13
1608271600000|2020-12-18 06:06:40|647.85|644.85|647.82|644.82|647.86|644.86|647.82|644.82|11
1608271610000|2020-12-18 06:06:50|647.83|644.83|647.79|644.79|647.83|644.83|647.79|644.79|8
1608271620000|2020-12-18 06:07:00|647.78|644.78|648.03|645.03|648.07|645.07|647.78|644.78|16
1608271630000|2020-12-18 06:07:10|648.05|645.05|648.48|645.48|648.51|645.51|648.04|645.04|20
1608271640000|2020-12-18 06:07:20|648.5|645.5|648.5|645.5|648.52|645.52|648.47|645.47|17
1608271650000|2020-12-18 06:07:30|648.57|645.57|648.73|645.73|648.76|645.76|648.57|645.57|18
1608271660000|2020-12-18 06:07:40|648.79|645.79|648.77|645.77|648.84|645.84|648.76|645.76|27
1608271670000|2020-12-18 06:07:50|648.72|645.72|648.62|645.62|648.72|645.72|648.57|645.57|24
1608271680000|2020-12-18 06:08:00|648.63|645.63|648.8|645.8|648.8|645.8|648.59|645.59|24
1608271690000|2020-12-18 06:08:10|648.78|645.78|649.15|646.15|649.15|646.15|648.78|645.78|18
1608271700000|2020-12-18 06:08:20|649.11|646.11|649.08|646.08|649.14|646.14|649.07|646.07|22
1608271710000|2020-12-18 06:08:30|649.13|646.13|649.21|646.21|649.24|646.24|649.11|646.11|18
1608271720000|2020-12-18 06:08:40|649.22|646.22|649.5|646.5|649.6|646.6|649.22|646.22|21
1608271730000|2020-12-18 06:08:50|649.48|646.48|649.32|646.32|649.48|646.48|649.17|646.17|30
1608271740000|2020-12-18 06:09:00|649.33|646.33|649.41|646.41|649.54|646.54|649.33|646.33|23
1608271750000|2020-12-18 06:09:10|649.42|646.42|649.42|646.42|649.43|646.43|649.39|646.39|17
1608271760000|2020-12-18 06:09:20|649.41|646.41|649.42|646.42|649.44|646.44|649.41|646.41|19
1608271770000|2020-12-18 06:09:30|649.41|646.41|649.4|646.4|649.47|646.47|649.38|646.38|12
1608271780000|2020-12-18 06:09:40|649.39|646.39|649.39|646.39|649.43|646.43|649.29|646.29|22
1608271790000|2020-12-18 06:09:50|649.38|646.38|649.37|646.37|649.39|646.39|649.37|646.37|11
1608271800000|2020-12-18 06:10:00|649.38|646.38|649.33|646.33|649.39|646.39|649.31|646.31|15
1608271810000|2020-12-18 06:10:10|649.27|646.27|648.93|645.93|649.27|646.27|648.92|645.92|18
1608271820000|2020-12-18 06:10:20|648.94|645.94|649.12|646.12|649.15|646.15|648.89|645.89|27
1608271830000|2020-12-18 06:10:30|649.13|646.13|649.11|646.11|649.14|646.14|649.07|646.07|22
1608271840000|2020-12-18 06:10:40|649.12|646.12|649.01|646.01|649.18|646.18|648.97|645.97|24
1608271850000|2020-12-18 06:10:50|649|646|648.96|645.96|649.01|646.01|648.95|645.95|22
1608271860000|2020-12-18 06:11:00|648.95|645.95|648.94|645.94|649|646|648.94|645.94|17
1608271870000|2020-12-18 06:11:10|648.96|645.96|649.03|646.03|649.03|646.03|648.93|645.93|6
1608271880000|2020-12-18 06:11:20|649.02|646.02|649|646|649.04|646.04|648.94|645.94|19
1608271890000|2020-12-18 06:11:30|648.99|645.99|648.93|645.93|648.99|645.99|648.93|645.93|2
1608271900000|2020-12-18 06:11:40|648.94|645.94|649.17|646.17|649.26|646.26|648.94|645.94|28
1608271910000|2020-12-18 06:11:50|649.18|646.18|649.1|646.1|649.18|646.18|648.85|645.85|22
1608271920000|2020-12-18 06:12:00|649.09|646.09|649.16|646.16|649.16|646.16|649.09|646.09|9
1608271930000|2020-12-18 06:12:10|649.15|646.15|649.06|646.06|649.16|646.16|649.06|646.06|10
1608271940000|2020-12-18 06:12:20|649.07|646.07|649.08|646.08|649.13|646.13|649.07|646.07|11
1608271950000|2020-12-18 06:12:30|649.09|646.09|648.97|645.97|649.1|646.1|648.97|645.97|13
1608271960000|2020-12-18 06:12:40|648.96|645.96|649.28|646.28|649.28|646.28|648.76|645.76|28
1608271970000|2020-12-18 06:12:50|649.23|646.23|649.16|646.16|649.23|646.23|649.07|646.07|25
1608271980000|2020-12-18 06:13:00|649.15|646.15|649.06|646.06|649.15|646.15|649.04|646.04|28
1608271990000|2020-12-18 06:13:10|649.05|646.05|648.83|645.83|649.08|646.08|648.79|645.79|31
1608272000000|2020-12-18 06:13:20|648.84|645.84|649.2|646.2|649.2|646.2|648.75|645.75|19
1608272010000|2020-12-18 06:13:30|649.16|646.16|649.33|646.33|649.42|646.42|649.13|646.13|27
1608272020000|2020-12-18 06:13:40|649.34|646.34|649.74|646.74|649.8|646.8|649.22|646.22|21
1608272030000|2020-12-18 06:13:50|649.75|646.75|649.79|646.79|649.83|646.83|649.71|646.71|25
1608272040000|2020-12-18 06:14:00|649.8|646.8|649.9|646.9|649.94|646.94|649.77|646.77|25
1608272050000|2020-12-18 06:14:10|649.94|646.94|649.94|646.94|650|647|649.87|646.87|26
1608272060000|2020-12-18 06:14:20|649.95|646.95|650.04|647.04|650.07|647.07|649.66|646.66|29
1608272070000|2020-12-18 06:14:30|650.06|647.06|650.28|647.28|650.3|647.3|650.03|647.03|25
1608272080000|2020-12-18 06:14:40|650.29|647.29|650.18|647.18|650.35|647.35|650.18|647.18|28
1608272090000|2020-12-18 06:14:50|650.16|647.16|650.07|647.07|650.16|647.16|650.06|647.06|20
1608272100000|2020-12-18 06:15:00|650.06|647.06|649.98|646.98|650.07|647.07|649.91|646.91|26
1608272110000|2020-12-18 06:15:10|649.99|646.99|649.7|646.7|650.03|647.03|649.67|646.67|17
1608272120000|2020-12-18 06:15:20|649.71|646.71|649.77|646.77|649.81|646.81|649.6|646.6|25
1608272130000|2020-12-18 06:15:30|649.76|646.76|649.47|646.47|649.77|646.77|649.43|646.43|32
1608272140000|2020-12-18 06:15:40|649.48|646.48|649.42|646.42|649.48|646.48|649.12|646.12|30
1608272150000|2020-12-18 06:15:50|649.4|646.4|649.37|646.37|649.43|646.43|649.29|646.29|19
1608272160000|2020-12-18 06:16:00|649.35|646.35|649.33|646.33|649.44|646.44|649.29|646.29|21
1608272170000|2020-12-18 06:16:10|649.32|646.32|649.35|646.35|649.43|646.43|649.25|646.25|30
1608272180000|2020-12-18 06:16:20|649.38|646.38|649.62|646.62|649.7|646.7|649.32|646.32|31
1608272190000|2020-12-18 06:16:30|649.59|646.59|649.44|646.44|649.59|646.59|649.41|646.41|31
1608272200000|2020-12-18 06:16:40|649.43|646.43|649.28|646.28|649.44|646.44|649.28|646.28|25
1608272210000|2020-12-18 06:16:50|649.27|646.27|649.43|646.43|649.45|646.45|649.23|646.23|24
1608272220000|2020-12-18 06:17:00|649.44|646.44|649.45|646.45|649.54|646.54|649.4|646.4|21
1608272230000|2020-12-18 06:17:10|649.42|646.42|649.53|646.53|649.54|646.54|649.42|646.42|15
1608272240000|2020-12-18 06:17:20|649.54|646.54|649.45|646.45|649.54|646.54|649.43|646.43|16
1608272250000|2020-12-18 06:17:30|649.46|646.46|649.44|646.44|649.5|646.5|649.43|646.43|22
1608272260000|2020-12-18 06:17:40|649.43|646.43|649.47|646.47|649.5|646.5|649.4|646.4|22
1608272270000|2020-12-18 06:17:50|649.46|646.46|649.39|646.39|649.46|646.46|649.37|646.37|16
1608272280000|2020-12-18 06:18:00|649.4|646.4|649.4|646.4|649.45|646.45|649.4|646.4|16
1608272290000|2020-12-18 06:18:10|649.36|646.36|649.33|646.33|649.36|646.36|649.32|646.32|26
1608272300000|2020-12-18 06:18:20|649.34|646.34|649.31|646.31|649.35|646.35|649.31|646.31|17
1608272310000|2020-12-18 06:18:30|649.32|646.32|649.32|646.32|649.33|646.33|649.3|646.3|17
1608272320000|2020-12-18 06:18:40|649.33|646.33|649.3|646.3|649.34|646.34|649.26|646.26|12
1608272330000|2020-12-18 06:18:50|649.32|646.32|648.98|645.98|649.32|646.32|648.97|645.97|19
1608272340000|2020-12-18 06:19:00|648.99|645.99|648.97|645.97|649|646|648.95|645.95|12
1608272350000|2020-12-18 06:19:10|648.96|645.96|648.96|645.96|648.97|645.97|648.94|645.94|8
1608272360000|2020-12-18 06:19:20|648.95|645.95|648.77|645.77|648.96|645.96|648.72|645.72|27
1608272370000|2020-12-18 06:19:30|648.76|645.76|648.8|645.8|648.8|645.8|648.76|645.76|15
1608272380000|2020-12-18 06:19:40|648.79|645.79|648.75|645.75|648.8|645.8|648.75|645.75|16
1608272390000|2020-12-18 06:19:50|648.74|645.74|648.35|645.35|648.74|645.74|648.3|645.3|28
1608272400000|2020-12-18 06:20:00|648.36|645.36|648.17|645.17|648.43|645.43|648.12|645.12|31
1608272410000|2020-12-18 06:20:10|648.16|645.16|647.63|644.63|648.16|645.16|647.62|644.62|29
1608272420000|2020-12-18 06:20:20|647.65|644.65|647.46|644.46|647.65|644.65|647.46|644.46|27
1608272430000|2020-12-18 06:20:30|647.45|644.45|647.63|644.63|647.66|644.66|647.44|644.44|20
1608272440000|2020-12-18 06:20:40|647.61|644.61|648.03|645.03|648.03|645.03|647.61|644.61|33
1608272450000|2020-12-18 06:20:50|648.02|645.02|647.96|644.96|648.12|645.12|647.96|644.96|27
1608272460000|2020-12-18 06:21:00|647.95|644.95|647.85|644.85|647.98|644.98|647.84|644.84|23
1608272470000|2020-12-18 06:21:10|647.84|644.84|647.74|644.74|647.88|644.88|647.74|644.74|24
1608272480000|2020-12-18 06:21:20|647.76|644.76|647.64|644.64|647.78|644.78|647.63|644.63|25
1608272490000|2020-12-18 06:21:30|647.65|644.65|647.68|644.68|647.68|644.68|647.61|644.61|9
1608272500000|2020-12-18 06:21:40|647.67|644.67|647.66|644.66|647.73|644.73|647.65|644.65|13
1608272510000|2020-12-18 06:21:50|647.68|644.68|647.71|644.71|647.71|644.71|647.58|644.58|13
1608272520000|2020-12-18 06:22:00|647.7|644.7|648.06|645.06|648.1|645.1|647.7|644.7|25
1608272530000|2020-12-18 06:22:10|648.07|645.07|648.15|645.15|648.16|645.16|647.92|644.92|28
1608272540000|2020-12-18 06:22:20|648.16|645.16|648.28|645.28|648.28|645.28|648.13|645.13|31
1608272550000|2020-12-18 06:22:30|648.26|645.26|648.22|645.22|648.3|645.3|648.2|645.2|22
1608272560000|2020-12-18 06:22:40|648.23|645.23|648.21|645.21|648.31|645.31|648.21|645.21|16
1608272570000|2020-12-18 06:22:50|648.42|645.42|648.42|645.42|648.42|645.42|648.18|645.18|28
1608272580000|2020-12-18 06:23:00|648.41|645.41|648.29|645.29|648.43|645.43|648.27|645.27|22
1608272590000|2020-12-18 06:23:10|648.31|645.31|648.11|645.11|648.31|645.31|648.05|645.05|25
1608272600000|2020-12-18 06:23:20|648.1|645.1|648.11|645.11|648.12|645.12|648.09|645.09|9
1608272610000|2020-12-18 06:23:30|648.1|645.1|648.24|645.24|648.32|645.32|648.1|645.1|29
1608272620000|2020-12-18 06:23:40|648.28|645.28|648.45|645.45|648.45|645.45|648.28|645.28|27
1608272630000|2020-12-18 06:23:50|648.46|645.46|648.29|645.29|648.51|645.51|648.24|645.24|20
1608272640000|2020-12-18 06:24:00|648.34|645.34|648.26|645.26|648.5|645.5|648.25|645.25|32
1608272650000|2020-12-18 06:24:10|648.25|645.25|648.13|645.13|648.25|645.25|648.12|645.12|29
1608272660000|2020-12-18 06:24:20|648.14|645.14|648.05|645.05|648.14|645.14|648.01|645.01|24
1608272670000|2020-12-18 06:24:30|648.03|645.03|647.96|644.96|648.03|645.03|647.94|644.94|22
1608272680000|2020-12-18 06:24:40|647.98|644.98|647.89|644.89|648|645|647.89|644.89|15
1608272690000|2020-12-18 06:24:50|647.88|644.88|647.94|644.94|647.97|644.97|647.87|644.87|26
1608272700000|2020-12-18 06:25:00|647.93|644.93|648.07|645.07|648.12|645.12|647.93|644.93|21
1608272710000|2020-12-18 06:25:10|648.06|645.06|647.95|644.95|648.06|645.06|647.95|644.95|7
1608272720000|2020-12-18 06:25:20|647.94|644.94|647.9|644.9|647.94|644.94|647.9|644.9|3
1608272730000|2020-12-18 06:25:30|647.88|644.88|647.89|644.89|647.9|644.9|647.88|644.88|7
1608272740000|2020-12-18 06:25:40|647.88|644.88|647.86|644.86|647.88|644.88|647.86|644.86|2
1608272750000|2020-12-18 06:25:50|647.87|644.87|647.86|644.86|647.87|644.87|647.86|644.86|4
1608272760000|2020-12-18 06:26:00|647.88|644.88|648.37|645.37|648.37|645.37|647.88|644.88|19
1608272770000|2020-12-18 06:26:10|648.35|645.35|648.32|645.32|648.39|645.39|648.31|645.31|14
1608272780000|2020-12-18 06:26:20|648.31|645.31|648.57|645.57|648.59|645.59|648.31|645.31|21
1608272790000|2020-12-18 06:26:30|648.6|645.6|648.59|645.59|648.69|645.69|648.56|645.56|15
1608272800000|2020-12-18 06:26:40|648.58|645.58|648.32|645.32|648.65|645.65|648.32|645.32|23
1608272810000|2020-12-18 06:26:50|648.33|645.33|648.36|645.36|648.36|645.36|648.21|645.21|27
1608272820000|2020-12-18 06:27:00|648.37|645.37|648.37|645.37|648.4|645.4|648.3|645.3|26
1608272830000|2020-12-18 06:27:10|648.38|645.38|648.36|645.36|648.41|645.41|648.27|645.27|20
1608272840000|2020-12-18 06:27:20|648.37|645.37|648.36|645.36|648.37|645.37|648.35|645.35|4
1608272850000|2020-12-18 06:27:30|648.35|645.35|648.1|645.1|648.37|645.37|648.1|645.1|24
1608272860000|2020-12-18 06:27:40|648.12|645.12|648.12|645.12|648.19|645.19|648.07|645.07|28
1608272870000|2020-12-18 06:27:50|648.01|645.01|648.1|645.1|648.1|645.1|647.99|644.99|20
1608272880000|2020-12-18 06:28:00|648.09|645.09|648.05|645.05|648.09|645.09|648.05|645.05|17
1608272890000|2020-12-18 06:28:10|648.09|645.09|648.27|645.27|648.34|645.34|648.04|645.04|29
1608272900000|2020-12-18 06:28:20|648.34|645.34|648.32|645.32|648.41|645.41|648.28|645.28|21
1608272910000|2020-12-18 06:28:30|648.33|645.33|648.25|645.25|648.37|645.37|648.18|645.18|28
1608272920000|2020-12-18 06:28:40|648.26|645.26|648.64|645.64|648.64|645.64|648.25|645.25|23
1608272930000|2020-12-18 06:28:50|648.61|645.61|649.14|646.14|649.14|646.14|648.61|645.61|21
1608272940000|2020-12-18 06:29:00|649.15|646.15|648.97|645.97|649.15|646.15|648.97|645.97|19
1608272950000|2020-12-18 06:29:10|648.95|645.95|649.1|646.1|649.1|646.1|648.93|645.93|23
1608272960000|2020-12-18 06:29:20|649.11|646.11|649.34|646.34|649.35|646.35|649.11|646.11|23
1608272970000|2020-12-18 06:29:30|649.38|646.38|649.7|646.7|649.79|646.79|649.38|646.38|30
1608272980000|2020-12-18 06:29:40|649.73|646.73|649.75|646.75|649.85|646.85|649.71|646.71|29
1608272990000|2020-12-18 06:29:50|649.77|646.77|649.76|646.76|649.79|646.79|649.73|646.73|30
1608273000000|2020-12-18 06:30:00|649.79|646.79|649.73|646.73|649.79|646.79|649.71|646.71|31
1608273010000|2020-12-18 06:30:10|649.74|646.74|649.4|646.4|649.77|646.77|649.4|646.4|20
1608273020000|2020-12-18 06:30:20|649.38|646.38|649.12|646.12|649.39|646.39|649.12|646.12|24
1608273030000|2020-12-18 06:30:30|649.08|646.08|648.99|645.99|649.08|646.08|648.97|645.97|26
1608273040000|2020-12-18 06:30:40|649|646|648.87|645.87|649|646|648.87|645.87|20
1608273050000|2020-12-18 06:30:50|648.86|645.86|648.84|645.84|648.87|645.87|648.78|645.78|22
1608273060000|2020-12-18 06:31:00|648.86|645.86|648.6|645.6|648.86|645.86|648.56|645.56|20
1608273070000|2020-12-18 06:31:10|648.62|645.62|648.56|645.56|648.63|645.63|648.56|645.56|19
1608273080000|2020-12-18 06:31:20|648.61|645.61|648.6|645.6|648.78|645.78|648.56|645.56|32
1608273090000|2020-12-18 06:31:30|648.62|645.62|648.91|645.91|648.92|645.92|648.61|645.61|22
1608273100000|2020-12-18 06:31:40|648.94|645.94|648.88|645.88|648.94|645.94|648.86|645.86|23
1608273110000|2020-12-18 06:31:50|648.87|645.87|648.77|645.77|648.87|645.87|648.77|645.77|14
1608273120000|2020-12-18 06:32:00|648.78|645.78|648.78|645.78|648.79|645.79|648.76|645.76|19
1608273130000|2020-12-18 06:32:10|648.77|645.77|648.78|645.78|648.79|645.79|648.77|645.77|11
1608273140000|2020-12-18 06:32:20|648.76|645.76|648.78|645.78|648.78|645.78|648.76|645.76|13
1608273150000|2020-12-18 06:32:30|648.77|645.77|649.36|646.36|649.37|646.37|648.77|645.77|24
1608273160000|2020-12-18 06:32:40|649.37|646.37|649.24|646.24|649.37|646.37|649.24|646.24|19
1608273170000|2020-12-18 06:32:50|649.23|646.23|649.75|646.75|649.75|646.75|649.23|646.23|24
1608273180000|2020-12-18 06:33:00|649.76|646.76|649.57|646.57|649.76|646.76|649.54|646.54|22
1608273190000|2020-12-18 06:33:10|649.59|646.59|649.77|646.77|649.77|646.77|649.58|646.58|23
1608273200000|2020-12-18 06:33:20|649.78|646.78|649.74|646.74|649.78|646.78|649.74|646.74|4
1608273210000|2020-12-18 06:33:30|649.77|646.77|649.8|646.8|649.82|646.82|649.77|646.77|11
1608273220000|2020-12-18 06:33:40|649.76|646.76|649.71|646.71|649.79|646.79|649.7|646.7|20
1608273230000|2020-12-18 06:33:50|649.69|646.69|649.63|646.63|649.69|646.69|649.61|646.61|13
1608273240000|2020-12-18 06:34:00|649.62|646.62|649.62|646.62|649.63|646.63|649.61|646.61|11
1608273250000|2020-12-18 06:34:10|649.6|646.6|649.64|646.64|649.65|646.65|649.6|646.6|9
1608273260000|2020-12-18 06:34:20|649.65|646.65|649.58|646.58|649.65|646.65|649.56|646.56|12
1608273270000|2020-12-18 06:34:30|649.54|646.54|649.5|646.5|649.54|646.54|649.49|646.49|11
1608273280000|2020-12-18 06:34:40|649.49|646.49|649.41|646.41|649.52|646.52|649.41|646.41|15
1608273290000|2020-12-18 06:34:50|649.4|646.4|649.03|646.03|649.4|646.4|648.95|645.95|30
1608273300000|2020-12-18 06:35:00|648.99|645.99|649.02|646.02|649.06|646.06|648.95|645.95|26
1608273310000|2020-12-18 06:35:10|649.01|646.01|648.94|645.94|649.02|646.02|648.94|645.94|23
1608273320000|2020-12-18 06:35:20|648.95|645.95|648.96|645.96|648.97|645.97|648.9|645.9|25
1608273330000|2020-12-18 06:35:30|648.97|645.97|648.81|645.81|648.97|645.97|648.81|645.81|21
1608273340000|2020-12-18 06:35:40|648.87|645.87|648.61|645.61|648.88|645.88|648.61|645.61|22
1608273350000|2020-12-18 06:35:50|648.63|645.63|648.68|645.68|648.71|645.71|648.63|645.63|17
1608273360000|2020-12-18 06:36:00|648.69|645.69|648.65|645.65|648.7|645.7|648.64|645.64|18
1608273370000|2020-12-18 06:36:10|648.64|645.64|648.96|645.96|648.97|645.97|648.64|645.64|19
1608273380000|2020-12-18 06:36:20|648.97|645.97|648.64|645.64|648.97|645.97|648.62|645.62|26
1608273390000|2020-12-18 06:36:30|648.62|645.62|648.62|645.62|648.63|645.63|648.47|645.47|24
1608273400000|2020-12-18 06:36:40|648.61|645.61|648.48|645.48|648.62|645.62|648.44|645.44|19
1608273410000|2020-12-18 06:36:50|648.49|645.49|648.41|645.41|648.52|645.52|648.41|645.41|14
1608273420000|2020-12-18 06:37:00|648.36|645.36|648.36|645.36|648.36|645.36|648.34|645.34|6
1608273430000|2020-12-18 06:37:10|648.35|645.35|648.36|645.36|648.36|645.36|648.35|645.35|2
1608273440000|2020-12-18 06:37:20|648.33|645.33|648.2|645.2|648.35|645.35|648.19|645.19|14
1608273450000|2020-12-18 06:37:30|648.19|645.19|648.17|645.17|648.2|645.2|648.15|645.15|17
1608273460000|2020-12-18 06:37:40|648.1|645.1|648.25|645.25|648.28|645.28|648.1|645.1|18
1608273470000|2020-12-18 06:37:50|648.26|645.26|648.29|645.29|648.3|645.3|648.18|645.18|25
1608273480000|2020-12-18 06:38:00|648.27|645.27|648.04|645.04|648.27|645.27|648.04|645.04|26
1608273490000|2020-12-18 06:38:10|648.09|645.09|648.26|645.26|648.26|645.26|648.06|645.06|24
1608273500000|2020-12-18 06:38:20|648.22|645.22|648.12|645.12|648.22|645.22|648.11|645.11|24
1608273510000|2020-12-18 06:38:30|648.11|645.11|648.13|645.13|648.21|645.21|648.11|645.11|16
1608273520000|2020-12-18 06:38:40|648.14|645.14|648.41|645.41|648.52|645.52|648.14|645.14|24
1608273530000|2020-12-18 06:38:50|648.4|645.4|648.33|645.33|648.42|645.42|648.22|645.22|20
1608273540000|2020-12-18 06:39:00|648.32|645.32|648.18|645.18|648.34|645.34|648.11|645.11|21
1608273550000|2020-12-18 06:39:10|648.16|645.16|648.13|645.13|648.17|645.17|648.13|645.13|18
1608273560000|2020-12-18 06:39:20|648.1|645.1|648.09|645.09|648.17|645.17|648.08|645.08|15
1608273570000|2020-12-18 06:39:30|648.08|645.08|648.07|645.07|648.11|645.11|648.01|645.01|22
1608273580000|2020-12-18 06:39:40|648.08|645.08|648.07|645.07|648.12|645.12|648.05|645.05|18
1608273590000|2020-12-18 06:39:50|648.08|645.08|648.1|645.1|648.12|645.12|648.08|645.08|14
1608273600000|2020-12-18 06:40:00|648.11|645.11|648.38|645.38|648.39|645.39|648.1|645.1|22
1608273610000|2020-12-18 06:40:10|648.42|645.42|648.29|645.29|648.43|645.43|648.29|645.29|22
1608273620000|2020-12-18 06:40:20|648.28|645.28|648.11|645.11|648.28|645.28|648.07|645.07|18
1608273630000|2020-12-18 06:40:30|648.1|645.1|648.11|645.11|648.11|645.11|648.08|645.08|12
1608273640000|2020-12-18 06:40:40|648.1|645.1|648.1|645.1|648.14|645.14|648.07|645.07|17
1608273650000|2020-12-18 06:40:50|648.09|645.09|648.08|645.08|648.09|645.09|648.07|645.07|6
1608273660000|2020-12-18 06:41:00|648.02|645.02|647.94|644.94|648.09|645.09|647.94|644.94|15
1608273670000|2020-12-18 06:41:10|647.95|644.95|647.81|644.81|647.96|644.96|647.8|644.8|23
1608273680000|2020-12-18 06:41:20|647.84|644.84|647.87|644.87|647.9|644.9|647.8|644.8|19
1608273690000|2020-12-18 06:41:30|647.86|644.86|647.9|644.9|647.93|644.93|647.86|644.86|22
1608273700000|2020-12-18 06:41:40|647.84|644.84|647.86|644.86|647.9|644.9|647.83|644.83|16
1608273710000|2020-12-18 06:41:50|647.85|644.85|647.75|644.75|647.85|644.85|647.75|644.75|7
1608273720000|2020-12-18 06:42:00|647.72|644.72|647.73|644.73|647.75|644.75|647.7|644.7|19
1608273730000|2020-12-18 06:42:10|647.72|644.72|647.75|644.75|647.76|644.76|647.69|644.69|18
1608273740000|2020-12-18 06:42:20|647.73|644.73|647.71|644.71|647.78|644.78|647.68|644.68|22
1608273750000|2020-12-18 06:42:30|647.73|644.73|647.72|644.72|647.75|644.75|647.71|644.71|22
1608273760000|2020-12-18 06:42:40|647.76|644.76|647.85|644.85|647.85|644.85|647.76|644.76|22
1608273770000|2020-12-18 06:42:50|647.86|644.86|648.33|645.33|648.43|645.43|647.86|644.86|36
1608273780000|2020-12-18 06:43:00|648.34|645.34|648.48|645.48|648.56|645.56|648.28|645.28|24
1608273790000|2020-12-18 06:43:10|648.5|645.5|648.62|645.62|648.62|645.62|648.5|645.5|18
1608273800000|2020-12-18 06:43:20|648.6|645.6|648.58|645.58|648.68|645.68|648.56|645.56|25
1608273810000|2020-12-18 06:43:30|648.6|645.6|648.35|645.35|648.61|645.61|648.35|645.35|30
1608273820000|2020-12-18 06:43:40|648.3|645.3|648.14|645.14|648.3|645.3|648.12|645.12|27
1608273830000|2020-12-18 06:43:50|648.13|645.13|648.09|645.09|648.15|645.15|648.08|645.08|24
1608273840000|2020-12-18 06:44:00|648.08|645.08|648|645|648.1|645.1|647.97|644.97|19
1608273850000|2020-12-18 06:44:10|647.97|644.97|647.94|644.94|648.03|645.03|647.92|644.92|17
1608273860000|2020-12-18 06:44:20|647.92|644.92|647.72|644.72|647.95|644.95|647.71|644.71|23
1608273870000|2020-12-18 06:44:30|647.73|644.73|647.73|644.73|647.74|644.74|647.72|644.72|13
1608273880000|2020-12-18 06:44:40|647.74|644.74|647.72|644.72|647.74|644.74|647.71|644.71|10
1608273890000|2020-12-18 06:44:50|647.71|644.71|648.02|645.02|648.03|645.03|647.71|644.71|19
1608273900000|2020-12-18 06:45:00|648.04|645.04|647.94|644.94|648.06|645.06|647.93|644.93|28
1608273910000|2020-12-18 06:45:10|647.91|644.91|647.96|644.96|648.01|645.01|647.82|644.82|23
1608273920000|2020-12-18 06:45:20|647.97|644.97|647.98|644.98|648.02|645.02|647.95|644.95|23
1608273930000|2020-12-18 06:45:30|648.01|645.01|647.93|644.93|648.02|645.02|647.92|644.92|35
1608273940000|2020-12-18 06:45:40|647.92|644.92|647.86|644.86|647.92|644.92|647.81|644.81|18
1608273950000|2020-12-18 06:45:50|647.85|644.85|647.73|644.73|647.87|644.87|647.71|644.71|18
1608273960000|2020-12-18 06:46:00|647.74|644.74|647.7|644.7|647.74|644.74|647.7|644.7|15
1608273970000|2020-12-18 06:46:10|647.71|644.71|647.62|644.62|647.71|644.71|647.62|644.62|17
1608273980000|2020-12-18 06:46:20|647.61|644.61|647.63|644.63|647.63|644.63|647.59|644.59|16
1608273990000|2020-12-18 06:46:30|647.64|644.64|647.67|644.67|647.69|644.69|647.63|644.63|24
1608274000000|2020-12-18 06:46:40|647.66|644.66|647.89|644.89|648|645|647.66|644.66|24
1608274010000|2020-12-18 06:46:50|647.87|644.87|648.57|645.57|648.66|645.66|647.87|644.87|24
1608274020000|2020-12-18 06:47:00|648.58|645.58|648.43|645.43|648.64|645.64|648.43|645.43|16
1608274030000|2020-12-18 06:47:10|648.44|645.44|648.28|645.28|648.44|645.44|648.27|645.27|15
1608274040000|2020-12-18 06:47:20|648.29|645.29|648.24|645.24|648.35|645.35|648.2|645.2|26
1608274050000|2020-12-18 06:47:30|648.23|645.23|648.21|645.21|648.24|645.24|648.06|645.06|26
1608274060000|2020-12-18 06:47:40|648.22|645.22|648.23|645.23|648.27|645.27|648.17|645.17|16
1608274070000|2020-12-18 06:47:50|648.24|645.24|647.82|644.82|648.25|645.25|647.82|644.82|26
1608274080000|2020-12-18 06:48:00|647.81|644.81|647.77|644.77|647.83|644.83|647.73|644.73|27
1608274090000|2020-12-18 06:48:10|647.76|644.76|647.78|644.78|647.88|644.88|647.76|644.76|16
1608274100000|2020-12-18 06:48:20|647.76|644.76|647.72|644.72|647.76|644.76|647.72|644.72|7
1608274110000|2020-12-18 06:48:30|647.64|644.64|647.52|644.52|647.66|644.66|647.49|644.49|14
1608274120000|2020-12-18 06:48:40|647.58|644.58|647.28|644.28|647.59|644.59|647.18|644.18|16
1608274130000|2020-12-18 06:48:50|647.29|644.29|647.07|644.07|647.35|644.35|647.07|644.07|13
1608274140000|2020-12-18 06:49:00|647.06|644.06|647.07|644.07|647.09|644.09|647.06|644.06|4
1608274150000|2020-12-18 06:49:10|647.05|644.05|646.92|643.92|647.05|644.05|646.91|643.91|19
1608274160000|2020-12-18 06:49:20|646.93|643.93|647.15|644.15|647.15|644.15|646.92|643.92|22
1608274170000|2020-12-18 06:49:30|647.16|644.16|646.98|643.98|647.16|644.16|646.98|643.98|13
1608274180000|2020-12-18 06:49:40|646.99|643.99|646.96|643.96|647|644|646.95|643.95|14
1608274190000|2020-12-18 06:49:50|646.95|643.95|647.09|644.09|647.15|644.15|646.95|643.95|19
1608274200000|2020-12-18 06:50:00|647.11|644.11|647.08|644.08|647.11|644.11|647.03|644.03|25
1608274210000|2020-12-18 06:50:10|647.1|644.1|647.08|644.08|647.1|644.1|647.06|644.06|25
1608274220000|2020-12-18 06:50:20|647.09|644.09|647.1|644.1|647.11|644.11|647.07|644.07|17
1608274230000|2020-12-18 06:50:30|647.09|644.09|647.08|644.08|647.11|644.11|647.05|644.05|17
1608274240000|2020-12-18 06:50:40|647.14|644.14|646.89|643.89|647.14|644.14|646.87|643.87|19
1608274250000|2020-12-18 06:50:50|646.88|643.88|646.83|643.83|646.92|643.92|646.81|643.81|20
1608274260000|2020-12-18 06:51:00|646.84|643.84|646.76|643.76|646.85|643.85|646.75|643.75|19
1608274270000|2020-12-18 06:51:10|646.73|643.73|646.53|643.53|646.73|643.73|646.53|643.53|11
1608274280000|2020-12-18 06:51:20|646.54|643.54|646.62|643.62|646.66|643.66|646.54|643.54|17
1608274290000|2020-12-18 06:51:30|646.6|643.6|646.3|643.3|646.6|643.6|646.29|643.29|25
1608274300000|2020-12-18 06:51:40|646.27|643.27|646.3|643.3|646.31|643.31|646.22|643.22|27
1608274310000|2020-12-18 06:51:50|646.31|643.31|646.33|643.33|646.44|643.44|646.31|643.31|21
1608274320000|2020-12-18 06:52:00|646.34|643.34|646.77|643.77|646.78|643.78|646.34|643.34|26
1608274330000|2020-12-18 06:52:10|646.76|643.76|646.54|643.54|646.78|643.78|646.48|643.48|23
1608274340000|2020-12-18 06:52:20|646.55|643.55|646.52|643.52|646.55|643.55|646.42|643.42|20
1608274350000|2020-12-18 06:52:30|646.53|643.53|646.6|643.6|646.6|643.6|646.52|643.52|14
1608274360000|2020-12-18 06:52:40|646.59|643.59|646.57|643.57|646.6|643.6|646.52|643.52|11
1608274370000|2020-12-18 06:52:50|646.55|643.55|646.47|643.47|646.55|643.55|646.46|643.46|19
1608274380000|2020-12-18 06:53:00|646.48|643.48|646.52|643.52|646.65|643.65|646.48|643.48|22
1608274390000|2020-12-18 06:53:10|646.51|643.51|646.38|643.38|646.51|643.51|646.38|643.38|18
1608274400000|2020-12-18 06:53:20|646.4|643.4|646.34|643.34|646.4|643.4|646.33|643.33|22
1608274410000|2020-12-18 06:53:30|646.36|643.36|646.43|643.43|646.54|643.54|646.33|643.33|28
1608274420000|2020-12-18 06:53:40|646.41|643.41|646.42|643.42|646.46|643.46|646.4|643.4|16
1608274430000|2020-12-18 06:53:50|646.41|643.41|646.54|643.54|646.54|643.54|646.41|643.41|18
1608274440000|2020-12-18 06:54:00|646.56|643.56|646.6|643.6|646.68|643.68|646.56|643.56|18
1608274450000|2020-12-18 06:54:10|646.69|643.69|646.46|643.46|646.7|643.7|646.46|643.46|13
1608274460000|2020-12-18 06:54:20|646.5|643.5|646.62|643.62|646.64|643.64|646.48|643.48|19
1608274470000|2020-12-18 06:54:30|646.61|643.61|646.65|643.65|646.67|643.67|646.61|643.61|18
1608274480000|2020-12-18 06:54:40|646.64|643.64|646.58|643.58|646.64|643.64|646.54|643.54|23
1608274490000|2020-12-18 06:54:50|646.57|643.57|646.63|643.63|646.63|643.63|646.56|643.56|13
1608274500000|2020-12-18 06:55:00|646.62|643.62|646.62|643.62|646.64|643.64|646.6|643.6|14
1608274510000|2020-12-18 06:55:10|646.63|643.63|646.59|643.59|646.63|643.63|646.58|643.58|10
1608274520000|2020-12-18 06:55:20|646.55|643.55|646.46|643.46|646.55|643.55|646.42|643.42|17
1608274530000|2020-12-18 06:55:30|646.42|643.42|646.41|643.41|646.46|643.46|646.41|643.41|19
1608274540000|2020-12-18 06:55:40|646.34|643.34|646.33|643.33|646.39|643.39|646.31|643.31|29
1608274550000|2020-12-18 06:55:50|646.31|643.31|646.24|643.24|646.34|643.34|646.24|643.24|22
1608274560000|2020-12-18 06:56:00|646.31|643.31|646.25|643.25|646.31|643.31|646.25|643.25|13
1608274570000|2020-12-18 06:56:10|646.24|643.24|646.23|643.23|646.25|643.25|646.23|643.23|14
1608274580000|2020-12-18 06:56:20|646.24|643.24|646.34|643.34|646.34|643.34|646.24|643.24|11
1608274590000|2020-12-18 06:56:30|646.33|643.33|646.36|643.36|646.41|643.41|646.33|643.33|11
1608274600000|2020-12-18 06:56:40|646.37|643.37|646.34|643.34|646.37|643.37|646.34|643.34|5
1608274610000|2020-12-18 06:56:50|646.39|643.39|646.32|643.32|646.39|643.39|646.32|643.32|3
1608274620000|2020-12-18 06:57:00|646.37|643.37|646.32|643.32|646.37|643.37|646.31|643.31|8
1608274630000|2020-12-18 06:57:10|646.37|643.37|646.32|643.32|646.37|643.37|646.31|643.31|14
1608274640000|2020-12-18 06:57:20|646.31|643.31|646.31|643.31|646.32|643.32|646.3|643.3|16
1608274650000|2020-12-18 06:57:30|646.32|643.32|646.32|643.32|646.35|643.35|646.3|643.3|16
1608274660000|2020-12-18 06:57:40|646.31|643.31|646.35|643.35|646.44|643.44|646.31|643.31|18
1608274670000|2020-12-18 06:57:50|646.37|643.37|646.34|643.34|646.37|643.37|646.3|643.3|26
1608274680000|2020-12-18 06:58:00|646.32|643.32|646.27|643.27|646.34|643.34|646.27|643.27|20
1608274690000|2020-12-18 06:58:10|646.28|643.28|646.28|643.28|646.3|643.3|646.26|643.26|20
1608274700000|2020-12-18 06:58:20|646.27|643.27|646.23|643.23|646.27|643.27|646.18|643.18|15
1608274710000|2020-12-18 06:58:30|646.39|643.39|646.19|643.19|646.39|643.39|646.18|643.18|6
1608274730000|2020-12-18 06:58:50|646.2|643.2|646.39|643.39|646.41|643.41|646.19|643.19|23
1608274740000|2020-12-18 06:59:00|646.38|643.38|646.37|643.37|646.42|643.42|646.34|643.34|20
1608274750000|2020-12-18 06:59:10|646.38|643.38|646.29|643.29|646.39|643.39|646.28|643.28|16
1608274760000|2020-12-18 06:59:20|646.39|643.39|646.34|643.34|646.39|643.39|646.29|643.29|27
1608274770000|2020-12-18 06:59:30|646.33|643.33|646.36|643.36|646.38|643.38|646.33|643.33|21
1608274780000|2020-12-18 06:59:40|646.37|643.37|646.29|643.29|646.37|643.37|646.26|643.26|23
1608274790000|2020-12-18 06:59:50|646.28|643.28|646.32|643.32|646.39|643.39|646.28|643.28|22
1608274800000|2020-12-18 07:00:00|646.33|643.33|646.26|643.26|646.36|643.36|646.26|643.26|22
1608274810000|2020-12-18 07:00:10|646.24|643.24|646.09|643.09|646.26|643.26|646.09|643.09|21
1608274820000|2020-12-18 07:00:20|646.1|643.1|645.93|642.93|646.1|643.1|645.92|642.92|28
1608274830000|2020-12-18 07:00:30|645.94|642.94|645.17|642.17|645.94|642.94|645.17|642.17|33
1608274840000|2020-12-18 07:00:40|645.19|642.19|645.45|642.45|645.45|642.45|645.16|642.16|21
1608274850000|2020-12-18 07:00:50|645.55|642.55|645.5|642.5|645.58|642.58|645.48|642.48|23
1608274860000|2020-12-18 07:01:00|645.53|642.53|645.52|642.52|645.55|642.55|645.5|642.5|21
1608274870000|2020-12-18 07:01:10|645.5|642.5|645.53|642.53|645.55|642.55|645.48|642.48|19
1608274880000|2020-12-18 07:01:20|645.52|642.52|645.47|642.47|645.53|642.53|645.45|642.45|14
1608274890000|2020-12-18 07:01:30|645.48|642.48|645.45|642.45|645.49|642.49|645.45|642.45|16
1608274900000|2020-12-18 07:01:40|645.46|642.46|645.59|642.59|645.59|642.59|645.44|642.44|15
1608274910000|2020-12-18 07:01:50|645.6|642.6|645.5|642.5|645.74|642.74|645.46|642.46|25
1608274920000|2020-12-18 07:02:00|645.48|642.48|645.36|642.36|645.48|642.48|645.34|642.34|11
1608274930000|2020-12-18 07:02:10|645.37|642.37|645.36|642.36|645.41|642.41|645.31|642.31|23
1608274940000|2020-12-18 07:02:20|645.37|642.37|645.65|642.65|645.65|642.65|645.36|642.36|26
1608274950000|2020-12-18 07:02:30|645.64|642.64|645.57|642.57|645.67|642.67|645.57|642.57|18
1608274960000|2020-12-18 07:02:40|645.59|642.59|645.71|642.71|645.71|642.71|645.59|642.59|17
1608274970000|2020-12-18 07:02:50|645.75|642.75|646.01|643.01|646.09|643.09|645.75|642.75|29
1608274980000|2020-12-18 07:03:00|646.02|643.02|646.14|643.14|646.16|643.16|646.02|643.02|34
1608274990000|2020-12-18 07:03:10|646.15|643.15|646.03|643.03|646.18|643.18|646.03|643.03|27
1608275000000|2020-12-18 07:03:20|646.04|643.04|646.08|643.08|646.12|643.12|646.02|643.02|27
1608275010000|2020-12-18 07:03:30|646.09|643.09|646.1|643.1|646.15|643.15|646.07|643.07|13
1608275020000|2020-12-18 07:03:40|646.11|643.11|646.16|643.16|646.19|643.19|646.07|643.07|25
1608275030000|2020-12-18 07:03:50|646.17|643.17|646.13|643.13|646.18|643.18|646.13|643.13|20
1608275040000|2020-12-18 07:04:00|646.14|643.14|646.13|643.13|646.17|643.17|646.13|643.13|18
1608275050000|2020-12-18 07:04:10|646.14|643.14|646.04|643.04|646.15|643.15|646.02|643.02|24
1608275060000|2020-12-18 07:04:20|646.05|643.05|645.98|642.98|646.05|643.05|645.9|642.9|22
1608275070000|2020-12-18 07:04:30|645.96|642.96|645.94|642.94|645.99|642.99|645.92|642.92|22
1608275080000|2020-12-18 07:04:40|645.99|642.99|646.15|643.15|646.15|643.15|645.99|642.99|19
1608275090000|2020-12-18 07:04:50|646.14|643.14|645.87|642.87|646.15|643.15|645.87|642.87|19
1608275100000|2020-12-18 07:05:00|645.8|642.8|645.4|642.4|645.8|642.8|645.32|642.32|24
1608275110000|2020-12-18 07:05:10|645.39|642.39|645.27|642.27|645.42|642.42|645.23|642.23|27
1608275120000|2020-12-18 07:05:20|645.33|642.33|645.32|642.32|645.33|642.33|645.27|642.27|9
1608275130000|2020-12-18 07:05:30|645.24|642.24|645.12|642.12|645.26|642.26|645.08|642.08|23
1608275140000|2020-12-18 07:05:40|645.11|642.11|645.23|642.23|645.28|642.28|645.1|642.1|23
1608275150000|2020-12-18 07:05:50|645.24|642.24|645.14|642.14|645.25|642.25|645.06|642.06|24
1608275160000|2020-12-18 07:06:00|645.1|642.1|645.16|642.16|645.17|642.17|645.08|642.08|27
1608275170000|2020-12-18 07:06:10|645.15|642.15|645.32|642.32|645.33|642.33|645.15|642.15|19
1608275180000|2020-12-18 07:06:20|645.29|642.29|645.7|642.7|645.71|642.71|645.29|642.29|20
1608275190000|2020-12-18 07:06:30|645.71|642.71|645.68|642.68|645.72|642.72|645.68|642.68|4
1608275200000|2020-12-18 07:06:40|645.67|642.67|645.76|642.76|645.77|642.77|645.67|642.67|11
1608275210000|2020-12-18 07:06:50|645.8|642.8|645.76|642.76|645.81|642.81|645.76|642.76|17
1608275220000|2020-12-18 07:07:00|645.78|642.78|645.7|642.7|645.81|642.81|645.69|642.69|25
1608275230000|2020-12-18 07:07:10|645.72|642.72|645.53|642.53|645.72|642.72|645.47|642.47|28
1608275240000|2020-12-18 07:07:20|645.58|642.58|645.61|642.61|645.62|642.62|645.45|642.45|25
1608275250000|2020-12-18 07:07:30|645.59|642.59|645.56|642.56|645.59|642.59|645.5|642.5|12
1608275260000|2020-12-18 07:07:40|645.54|642.54|645.54|642.54|645.56|642.56|645.52|642.52|17
1608275270000|2020-12-18 07:07:50|645.55|642.55|645.7|642.7|645.73|642.73|645.55|642.55|18
1608275280000|2020-12-18 07:08:00|645.72|642.72|645.85|642.85|645.86|642.86|645.72|642.72|29
1608275290000|2020-12-18 07:08:10|645.86|642.86|645.95|642.95|645.95|642.95|645.83|642.83|25
1608275300000|2020-12-18 07:08:20|645.93|642.93|645.99|642.99|646.03|643.03|645.93|642.93|23
1608275310000|2020-12-18 07:08:30|646.01|643.01|646.12|643.12|646.14|643.14|646.01|643.01|27
1608275320000|2020-12-18 07:08:40|646.13|643.13|646.13|643.13|646.22|643.22|646.1|643.1|27
1608275330000|2020-12-18 07:08:50|646.14|643.14|646.18|643.18|646.22|643.22|646.1|643.1|17
1608275340000|2020-12-18 07:09:00|646.19|643.19|646.14|643.14|646.25|643.25|646.14|643.14|9
1608275350000|2020-12-18 07:09:10|646.23|643.23|646.22|643.22|646.38|643.38|646.16|643.16|23
1608275360000|2020-12-18 07:09:20|646.15|643.15|645.51|642.51|646.15|643.15|645.45|642.45|35
1608275370000|2020-12-18 07:09:30|645.46|642.46|645.45|642.45|645.54|642.54|645.4|642.4|24
1608275380000|2020-12-18 07:09:40|645.44|642.44|645.6|642.6|645.63|642.63|645.44|642.44|24
1608275390000|2020-12-18 07:09:50|645.58|642.58|645.56|642.56|645.62|642.62|645.54|642.54|23
1608275400000|2020-12-18 07:10:00|645.57|642.57|645.34|642.34|645.57|642.57|645.3|642.3|25
1608275410000|2020-12-18 07:10:10|645.35|642.35|645.3|642.3|645.37|642.37|645.3|642.3|20
1608275420000|2020-12-18 07:10:20|645.27|642.27|645.29|642.29|645.31|642.31|645.27|642.27|21
1608275430000|2020-12-18 07:10:30|645.27|642.27|645.3|642.3|645.39|642.39|645.27|642.27|27
1608275440000|2020-12-18 07:10:40|645.31|642.31|645.26|642.26|645.33|642.33|645.26|642.26|22
1608275450000|2020-12-18 07:10:50|645.25|642.25|645.26|642.26|645.26|642.26|645.24|642.24|10
1608275460000|2020-12-18 07:11:00|645.22|642.22|644.84|641.84|645.22|642.22|644.84|641.84|29
1608275470000|2020-12-18 07:11:10|644.86|641.86|644.9|641.9|644.92|641.92|644.65|641.65|29
1608275480000|2020-12-18 07:11:20|644.95|641.95|644.93|641.93|644.96|641.96|644.88|641.88|26
1608275490000|2020-12-18 07:11:30|644.97|641.97|644.9|641.9|645.02|642.02|644.89|641.89|25
1608275500000|2020-12-18 07:11:40|644.88|641.88|644.94|641.94|644.94|641.94|644.76|641.76|25
1608275510000|2020-12-18 07:11:50|644.95|641.95|645.29|642.29|645.33|642.33|644.94|641.94|26
1608275520000|2020-12-18 07:12:00|645.28|642.28|644.93|641.93|645.28|642.28|644.93|641.93|29
1608275530000|2020-12-18 07:12:10|644.94|641.94|644.76|641.76|644.96|641.96|644.76|641.76|24
1608275540000|2020-12-18 07:12:20|644.78|641.78|644.84|641.84|644.85|641.85|644.76|641.76|27
1608275550000|2020-12-18 07:12:30|644.85|641.85|644.8|641.8|644.91|641.91|644.8|641.8|21
1608275560000|2020-12-18 07:12:40|644.82|641.82|644.84|641.84|644.88|641.88|644.78|641.78|22
1608275570000|2020-12-18 07:12:50|644.85|641.85|644.83|641.83|644.88|641.88|644.77|641.77|21
1608275580000|2020-12-18 07:13:00|644.82|641.82|644.63|641.63|644.83|641.83|644.61|641.61|28
1608275590000|2020-12-18 07:13:10|644.64|641.64|644.71|641.71|644.71|641.71|644.63|641.63|25
1608275600000|2020-12-18 07:13:20|644.72|641.72|644.83|641.83|644.83|641.83|644.71|641.71|20
1608275610000|2020-12-18 07:13:30|644.85|641.85|644.75|641.75|644.88|641.88|644.71|641.71|19
1608275620000|2020-12-18 07:13:40|644.78|641.78|644.86|641.86|644.89|641.89|644.77|641.77|23
1608275630000|2020-12-18 07:13:50|644.87|641.87|644.57|641.57|644.87|641.87|644.54|641.54|26
1608275640000|2020-12-18 07:14:00|644.54|641.54|644.63|641.63|644.67|641.67|644.53|641.53|30
1608275650000|2020-12-18 07:14:10|644.61|641.61|644.63|641.63|644.64|641.64|644.59|641.59|25
1608275660000|2020-12-18 07:14:20|644.61|641.61|644.52|641.52|644.62|641.62|644.51|641.51|15
1608275670000|2020-12-18 07:14:30|644.51|641.51|644.53|641.53|644.63|641.63|644.51|641.51|22
1608275680000|2020-12-18 07:14:40|644.54|641.54|644.53|641.53|644.55|641.55|644.49|641.49|21
1608275690000|2020-12-18 07:14:50|644.52|641.52|644.61|641.61|644.61|641.61|644.52|641.52|16
1608275700000|2020-12-18 07:15:00|644.58|641.58|644.54|641.54|644.59|641.59|644.52|641.52|17
1608275710000|2020-12-18 07:15:10|644.52|641.52|644.49|641.49|644.55|641.55|644.48|641.48|15
1608275720000|2020-12-18 07:15:20|644.5|641.5|644.51|641.51|644.51|641.51|644.45|641.45|18
1608275730000|2020-12-18 07:15:30|644.52|641.52|643.86|640.86|644.54|641.54|643.86|640.86|22
1608275740000|2020-12-18 07:15:40|643.85|640.85|644.51|641.51|644.59|641.59|643.85|640.85|28
1608275750000|2020-12-18 07:15:50|644.47|641.47|644.3|641.3|644.68|641.68|644.3|641.3|24
1608275760000|2020-12-18 07:16:00|644.29|641.29|643.87|640.87|644.29|641.29|643.86|640.86|34
1608275770000|2020-12-18 07:16:10|643.83|640.83|643.81|640.81|644.01|641.01|643.79|640.79|32
1608275780000|2020-12-18 07:16:20|643.82|640.82|643.8|640.8|643.88|640.88|643.78|640.78|23
1608275790000|2020-12-18 07:16:30|643.78|640.78|643.78|640.78|643.88|640.88|643.77|640.77|26
1608275800000|2020-12-18 07:16:40|643.77|640.77|643.8|640.8|643.81|640.81|643.74|640.74|21
1608275810000|2020-12-18 07:16:50|643.79|640.79|643.96|640.96|643.96|640.96|643.75|640.75|26
1608275820000|2020-12-18 07:17:00|644.05|641.05|644|641|644.07|641.07|643.98|640.98|10
1608275830000|2020-12-18 07:17:10|643.95|640.95|644.01|641.01|644.02|641.02|643.94|640.94|25
1608275840000|2020-12-18 07:17:20|644|641|643.96|640.96|644.08|641.08|643.95|640.95|22
1608275850000|2020-12-18 07:17:30|643.95|640.95|643.9|640.9|644|641|643.79|640.79|22
1608275860000|2020-12-18 07:17:40|643.91|640.91|643.79|640.79|643.95|640.95|643.79|640.79|17
1608275870000|2020-12-18 07:17:50|643.78|640.78|643.57|640.57|643.79|640.79|643.53|640.53|23
1608275880000|2020-12-18 07:18:00|643.61|640.61|643.47|640.47|643.61|640.61|643.47|640.47|21
1608275890000|2020-12-18 07:18:10|643.46|640.46|643.72|640.72|643.72|640.72|643.46|640.46|29
1608275900000|2020-12-18 07:18:20|643.73|640.73|643.96|640.96|643.97|640.97|643.68|640.68|29
1608275910000|2020-12-18 07:18:30|643.97|640.97|643.94|640.94|643.98|640.98|643.86|640.86|24
1608275920000|2020-12-18 07:18:40|643.92|640.92|643.83|640.83|643.92|640.92|643.74|640.74|35
1608275930000|2020-12-18 07:18:50|643.82|640.82|643.66|640.66|643.82|640.82|643.59|640.59|24
1608275940000|2020-12-18 07:19:00|643.68|640.68|643.97|640.97|643.99|640.99|643.68|640.68|27
1608275950000|2020-12-18 07:19:10|643.96|640.96|643.98|640.98|643.99|640.99|643.89|640.89|20
1608275960000|2020-12-18 07:19:20|643.96|640.96|643.93|640.93|643.99|640.99|643.93|640.93|8
1608275970000|2020-12-18 07:19:30|643.94|640.94|644.05|641.05|644.06|641.06|643.92|640.92|20
1608275980000|2020-12-18 07:19:40|644.06|641.06|644.06|641.06|644.07|641.07|643.99|640.99|21
1608275990000|2020-12-18 07:19:50|644.05|641.05|644.05|641.05|644.06|641.06|644|641|17
1608276000000|2020-12-18 07:20:00|644.06|641.06|644.09|641.09|644.09|641.09|644.06|641.06|12
1608276010000|2020-12-18 07:20:10|644.11|641.11|644.25|641.25|644.4|641.4|644.11|641.11|27
1608276020000|2020-12-18 07:20:20|644.26|641.26|644.21|641.21|644.34|641.34|644.14|641.14|28
1608276030000|2020-12-18 07:20:30|644.23|641.23|643.98|640.98|644.23|641.23|643.96|640.96|20
1608276040000|2020-12-18 07:20:40|643.97|640.97|644.25|641.25|644.26|641.26|643.96|640.96|28
1608276050000|2020-12-18 07:20:50|644.26|641.26|644.33|641.33|644.33|641.33|644.18|641.18|26
1608276060000|2020-12-18 07:21:00|644.29|641.29|643.94|640.94|644.29|641.29|643.94|640.94|22
1608276070000|2020-12-18 07:21:10|643.98|640.98|644.03|641.03|644.04|641.04|643.98|640.98|26
1608276080000|2020-12-18 07:21:20|644.02|641.02|644.03|641.03|644.09|641.09|644.01|641.01|17
1608276090000|2020-12-18 07:21:30|644.05|641.05|644.52|641.52|644.53|641.53|644.05|641.05|27
1608276100000|2020-12-18 07:21:40|644.53|641.53|644.79|641.79|644.8|641.8|644.46|641.46|26
1608276110000|2020-12-18 07:21:50|644.78|641.78|644.84|641.84|644.85|641.85|644.78|641.78|24
1608276120000|2020-12-18 07:22:00|644.88|641.88|644.62|641.62|644.94|641.94|644.61|641.61|32
1608276130000|2020-12-18 07:22:10|644.61|641.61|644.76|641.76|644.76|641.76|644.47|641.47|34
1608276140000|2020-12-18 07:22:20|644.73|641.73|644.92|641.92|644.92|641.92|644.72|641.72|35
1608276150000|2020-12-18 07:22:30|644.91|641.91|644.86|641.86|644.94|641.94|644.78|641.78|27
1608276160000|2020-12-18 07:22:40|644.78|641.78|644.81|641.81|644.81|641.81|644.72|641.72|26
1608276170000|2020-12-18 07:22:50|644.84|641.84|644.84|641.84|645.06|642.06|644.77|641.77|29
1608276180000|2020-12-18 07:23:00|644.83|641.83|644.79|641.79|644.9|641.9|644.73|641.73|21
1608276190000|2020-12-18 07:23:10|644.76|641.76|644.58|641.58|644.79|641.79|644.55|641.55|28
1608276200000|2020-12-18 07:23:20|644.6|641.6|644.57|641.57|644.61|641.61|644.48|641.48|28
1608276210000|2020-12-18 07:23:30|644.58|641.58|644.37|641.37|644.58|641.58|644.21|641.21|25
1608276220000|2020-12-18 07:23:40|644.36|641.36|644.46|641.46|644.48|641.48|644.33|641.33|16
1608276230000|2020-12-18 07:23:50|644.48|641.48|644.39|641.39|644.49|641.49|644.37|641.37|22
1608276240000|2020-12-18 07:24:00|644.34|641.34|644.66|641.66|644.75|641.75|644.3|641.3|22
1608276250000|2020-12-18 07:24:10|644.63|641.63|644.89|641.89|644.95|641.95|644.63|641.63|20
1608276260000|2020-12-18 07:24:20|644.85|641.85|644.56|641.56|644.85|641.85|644.56|641.56|23
1608276270000|2020-12-18 07:24:30|644.54|641.54|644.53|641.53|644.57|641.57|644.48|641.48|22
1608276280000|2020-12-18 07:24:40|644.55|641.55|644.55|641.55|644.56|641.56|644.37|641.37|26
1608276290000|2020-12-18 07:24:50|644.53|641.53|644.61|641.61|644.66|641.66|644.53|641.53|28
1608276300000|2020-12-18 07:25:00|644.62|641.62|644.69|641.69|644.76|641.76|644.59|641.59|30
1608276310000|2020-12-18 07:25:10|644.68|641.68|644.62|641.62|644.68|641.68|644.57|641.57|19
1608276320000|2020-12-18 07:25:20|644.59|641.59|644.66|641.66|644.72|641.72|644.59|641.59|25
1608276330000|2020-12-18 07:25:30|644.64|641.64|644.52|641.52|644.65|641.65|644.45|641.45|17
1608276340000|2020-12-18 07:25:40|644.43|641.43|644.39|641.39|644.43|641.43|644.38|641.38|9
1608276350000|2020-12-18 07:25:50|644.41|641.41|644.61|641.61|644.68|641.68|644.37|641.37|23
1608276360000|2020-12-18 07:26:00|644.59|641.59|644.65|641.65|644.65|641.65|644.58|641.58|25
1608276370000|2020-12-18 07:26:10|644.66|641.66|644.75|641.75|644.82|641.82|644.6|641.6|22
1608276380000|2020-12-18 07:26:20|644.77|641.77|644.84|641.84|644.85|641.85|644.75|641.75|21
1608276390000|2020-12-18 07:26:30|644.81|641.81|644.96|641.96|644.96|641.96|644.8|641.8|25
1608276400000|2020-12-18 07:26:40|644.95|641.95|644.65|641.65|644.98|641.98|644.63|641.63|28
1608276410000|2020-12-18 07:26:50|644.64|641.64|644.7|641.7|644.7|641.7|644.64|641.64|26
1608276420000|2020-12-18 07:27:00|644.69|641.69|644.67|641.67|644.69|641.69|644.6|641.6|18
1608276430000|2020-12-18 07:27:10|644.65|641.65|644.62|641.62|644.68|641.68|644.58|641.58|17
1608276440000|2020-12-18 07:27:20|644.61|641.61|644.41|641.41|644.61|641.61|644.39|641.39|11
1608276450000|2020-12-18 07:27:30|644.45|641.45|644.39|641.39|644.46|641.46|644.38|641.38|14
1608276460000|2020-12-18 07:27:40|644.38|641.38|644.37|641.37|644.41|641.41|644.31|641.31|16
1608276470000|2020-12-18 07:27:50|644.35|641.35|644.58|641.58|644.58|641.58|644.33|641.33|18
1608276480000|2020-12-18 07:28:00|644.59|641.59|644.55|641.55|644.6|641.6|644.43|641.43|20
1608276490000|2020-12-18 07:28:10|644.54|641.54|644.71|641.71|644.82|641.82|644.48|641.48|30
1608276500000|2020-12-18 07:28:20|644.72|641.72|644.66|641.66|644.72|641.72|644.64|641.64|15
1608276510000|2020-12-18 07:28:30|644.67|641.67|644.63|641.63|644.67|641.67|644.59|641.59|14
1608276520000|2020-12-18 07:28:40|644.64|641.64|644.51|641.51|644.66|641.66|644.5|641.5|11
1608276530000|2020-12-18 07:28:50|644.5|641.5|644.35|641.35|644.5|641.5|644.27|641.27|28
1608276540000|2020-12-18 07:29:00|644.36|641.36|644.2|641.2|644.36|641.36|644.18|641.18|15
1608276550000|2020-12-18 07:29:10|644.24|641.24|644.28|641.28|644.33|641.33|644.24|641.24|25
1608276560000|2020-12-18 07:29:20|644.27|641.27|644.09|641.09|644.27|641.27|644.06|641.06|21
1608276570000|2020-12-18 07:29:30|644.05|641.05|644.02|641.02|644.05|641.05|643.98|640.98|18
1608276580000|2020-12-18 07:29:40|644.06|641.06|643.78|640.78|644.06|641.06|643.77|640.77|22
1608276590000|2020-12-18 07:29:50|643.79|640.79|643.98|640.98|643.98|640.98|643.79|640.79|21
1608276600000|2020-12-18 07:30:00|643.97|640.97|644.11|641.11|644.11|641.11|643.97|640.97|22
1608276610000|2020-12-18 07:30:10|644.15|641.15|644.59|641.59|644.59|641.59|644.15|641.15|24
1608276620000|2020-12-18 07:30:20|644.58|641.58|644.32|641.32|644.59|641.59|644.32|641.32|34
1608276630000|2020-12-18 07:30:30|644.28|641.28|644.47|641.47|644.52|641.52|644.28|641.28|30
1608276640000|2020-12-18 07:30:40|644.48|641.48|644.51|641.51|644.61|641.61|644.43|641.43|21
1608276650000|2020-12-18 07:30:50|644.42|641.42|644.49|641.49|644.52|641.52|644.4|641.4|17
1608276660000|2020-12-18 07:31:00|644.48|641.48|644.43|641.43|644.5|641.5|644.43|641.43|13
1608276670000|2020-12-18 07:31:10|644.6|641.6|644.72|641.72|644.8|641.8|644.6|641.6|12
1608276680000|2020-12-18 07:31:20|644.68|641.68|644.63|641.63|644.69|641.69|644.63|641.63|12
1608276690000|2020-12-18 07:31:30|644.65|641.65|644.53|641.53|644.65|641.65|644.53|641.53|15
1608276700000|2020-12-18 07:31:40|644.52|641.52|644.58|641.58|644.58|641.58|644.5|641.5|19
1608276710000|2020-12-18 07:31:50|644.53|641.53|644.54|641.54|644.56|641.56|644.53|641.53|18
1608276720000|2020-12-18 07:32:00|644.53|641.53|644.49|641.49|644.54|641.54|644.49|641.49|14
1608276730000|2020-12-18 07:32:10|644.48|641.48|644.53|641.53|644.53|641.53|644.48|641.48|8
1608276740000|2020-12-18 07:32:20|644.52|641.52|644.39|641.39|644.52|641.52|644.3|641.3|26
1608276750000|2020-12-18 07:32:30|644.38|641.38|644.32|641.32|644.4|641.4|644.31|641.31|17
1608276760000|2020-12-18 07:32:40|644.31|641.31|644.5|641.5|644.55|641.55|644.28|641.28|20
1608276770000|2020-12-18 07:32:50|644.56|641.56|644.69|641.69|644.71|641.71|644.56|641.56|19
1608276780000|2020-12-18 07:33:00|644.68|641.68|644.38|641.38|644.69|641.69|644.35|641.35|27
1608276790000|2020-12-18 07:33:10|644.4|641.4|644.44|641.44|644.45|641.45|644.35|641.35|18
1608276800000|2020-12-18 07:33:20|644.43|641.43|644.64|641.64|644.66|641.66|644.4|641.4|20
1608276810000|2020-12-18 07:33:30|644.65|641.65|644.69|641.69|644.69|641.69|644.63|641.63|13
1608276830000|2020-12-18 07:33:50|644.65|641.65|644.56|641.56|644.65|641.65|644.56|641.56|21
1608276840000|2020-12-18 07:34:00|644.55|641.55|644.56|641.56|644.62|641.62|644.55|641.55|27
1608276850000|2020-12-18 07:34:10|644.58|641.58|644.87|641.87|644.9|641.9|644.56|641.56|28
1608276860000|2020-12-18 07:34:20|644.88|641.88|644.95|641.95|644.96|641.96|644.88|641.88|16
1608276870000|2020-12-18 07:34:30|644.94|641.94|645.05|642.05|645.05|642.05|644.93|641.93|10
1608276880000|2020-12-18 07:34:40|645.04|642.04|645.28|642.28|645.28|642.28|645.04|642.04|19
1608276890000|2020-12-18 07:34:50|645.29|642.29|645.14|642.14|645.29|642.29|645.14|642.14|29
1608276900000|2020-12-18 07:35:00|645.15|642.15|645.15|642.15|645.18|642.18|645.07|642.07|28
1608276910000|2020-12-18 07:35:10|645.16|642.16|645.36|642.36|645.36|642.36|645.14|642.14|17
1608276920000|2020-12-18 07:35:20|645.35|642.35|645.41|642.41|645.41|642.41|645.25|642.25|19
1608276930000|2020-12-18 07:35:30|645.42|642.42|645.43|642.43|645.46|642.46|645.41|642.41|14
1608276940000|2020-12-18 07:35:40|645.42|642.42|645.29|642.29|645.42|642.42|645.26|642.26|19
1608276950000|2020-12-18 07:35:50|645.28|642.28|645.31|642.31|645.33|642.33|645.28|642.28|17
1608276960000|2020-12-18 07:36:00|645.32|642.32|645.29|642.29|645.34|642.34|645.24|642.24|22
1608276970000|2020-12-18 07:36:10|645.28|642.28|645.46|642.46|645.48|642.48|645.27|642.27|31
1608276980000|2020-12-18 07:36:20|645.49|642.49|645.23|642.23|645.49|642.49|645.21|642.21|32
1608276990000|2020-12-18 07:36:30|645.22|642.22|645.18|642.18|645.26|642.26|645.15|642.15|22
1608277000000|2020-12-18 07:36:40|645.17|642.17|645.06|642.06|645.18|642.18|645.04|642.04|24
1608277010000|2020-12-18 07:36:50|645.04|642.04|645.1|642.1|645.11|642.11|645.01|642.01|16
1608277020000|2020-12-18 07:37:00|645.07|642.07|645.04|642.04|645.09|642.09|645.01|642.01|18
1608277030000|2020-12-18 07:37:10|645.05|642.05|645.11|642.11|645.17|642.17|645.01|642.01|25
1608277040000|2020-12-18 07:37:20|645.15|642.15|645.14|642.14|645.15|642.15|645.12|642.12|11
1608277050000|2020-12-18 07:37:30|645.13|642.13|645.28|642.28|645.36|642.36|645.08|642.08|20
1608277060000|2020-12-18 07:37:40|645.29|642.29|645.34|642.34|645.34|642.34|645.28|642.28|29
1608277070000|2020-12-18 07:37:50|645.35|642.35|645.36|642.36|645.37|642.37|645.34|642.34|16
1608277080000|2020-12-18 07:38:00|645.37|642.37|645.18|642.18|645.37|642.37|645.17|642.17|29
1608277090000|2020-12-18 07:38:10|645.19|642.19|645.23|642.23|645.25|642.25|645.14|642.14|26
1608277100000|2020-12-18 07:38:20|645.24|642.24|645.55|642.55|645.55|642.55|645.22|642.22|17
1608277110000|2020-12-18 07:38:30|645.59|642.59|645.6|642.6|645.64|642.64|645.53|642.53|19
1608277120000|2020-12-18 07:38:40|645.62|642.62|645.59|642.59|645.65|642.65|645.59|642.59|15
1608277130000|2020-12-18 07:38:50|645.58|642.58|645.83|642.83|645.86|642.86|645.58|642.58|22
1608277140000|2020-12-18 07:39:00|645.81|642.81|645.65|642.65|645.83|642.83|645.65|642.65|22
1608277150000|2020-12-18 07:39:10|645.67|642.67|645.69|642.69|645.72|642.72|645.65|642.65|25
1608277160000|2020-12-18 07:39:20|645.7|642.7|645.79|642.79|645.86|642.86|645.7|642.7|25
1608277170000|2020-12-18 07:39:30|645.76|642.76|645.8|642.8|645.83|642.83|645.73|642.73|20
1608277180000|2020-12-18 07:39:40|645.78|642.78|645.74|642.74|645.79|642.79|645.73|642.73|11
1608277190000|2020-12-18 07:39:50|645.73|642.73|645.87|642.87|645.87|642.87|645.73|642.73|22
1608277200000|2020-12-18 07:40:00|645.96|642.96|645.91|642.91|645.96|642.96|645.9|642.9|22
1608277210000|2020-12-18 07:40:10|645.92|642.92|645.91|642.91|645.96|642.96|645.84|642.84|12
1608277220000|2020-12-18 07:40:20|645.89|642.89|645.82|642.82|645.89|642.89|645.8|642.8|13
1608277230000|2020-12-18 07:40:30|645.8|642.8|645.84|642.84|645.87|642.87|645.8|642.8|11
1608277240000|2020-12-18 07:40:40|645.86|642.86|645.91|642.91|645.97|642.97|645.86|642.86|15
1608277250000|2020-12-18 07:40:50|645.92|642.92|645.84|642.84|645.93|642.93|645.83|642.83|13
1608277260000|2020-12-18 07:41:00|645.86|642.86|645.88|642.88|645.93|642.93|645.84|642.84|19
1608277270000|2020-12-18 07:41:10|645.89|642.89|645.91|642.91|645.92|642.92|645.78|642.78|20
1608277280000|2020-12-18 07:41:20|645.92|642.92|645.83|642.83|645.92|642.92|645.83|642.83|10
1608277290000|2020-12-18 07:41:30|645.84|642.84|645.84|642.84|645.89|642.89|645.82|642.82|7
1608277300000|2020-12-18 07:41:40|645.8|642.8|645.81|642.81|645.84|642.84|645.74|642.74|14
1608277310000|2020-12-18 07:41:50|645.83|642.83|645.72|642.72|645.85|642.85|645.71|642.71|15
1608277320000|2020-12-18 07:42:00|645.76|642.76|645.8|642.8|645.8|642.8|645.71|642.71|26
1608277330000|2020-12-18 07:42:10|645.81|642.81|645.81|642.81|645.84|642.84|645.78|642.78|23
1608277340000|2020-12-18 07:42:20|645.83|642.83|645.8|642.8|645.89|642.89|645.77|642.77|26
1608277350000|2020-12-18 07:42:30|645.81|642.81|645.81|642.81|645.81|642.81|645.78|642.78|28
1608277360000|2020-12-18 07:42:40|645.8|642.8|645.82|642.82|645.86|642.86|645.79|642.79|23
1608277370000|2020-12-18 07:42:50|645.8|642.8|645.85|642.85|645.86|642.86|645.79|642.79|28
1608277380000|2020-12-18 07:43:00|645.83|642.83|645.57|642.57|645.87|642.87|645.57|642.57|29
1608277390000|2020-12-18 07:43:10|645.59|642.59|645.59|642.59|645.61|642.61|645.58|642.58|25
1608277400000|2020-12-18 07:43:20|645.6|642.6|645.55|642.55|645.61|642.61|645.55|642.55|22
1608277410000|2020-12-18 07:43:30|645.54|642.54|645.47|642.47|645.55|642.55|645.46|642.46|18
1608277420000|2020-12-18 07:43:40|645.48|642.48|645.45|642.45|645.49|642.49|645.45|642.45|10
1608277430000|2020-12-18 07:43:50|645.46|642.46|645.46|642.46|645.49|642.49|645.46|642.46|9
1608277440000|2020-12-18 07:44:00|645.47|642.47|645.46|642.46|645.47|642.47|645.46|642.46|8
1608277450000|2020-12-18 07:44:10|645.47|642.47|645.66|642.66|645.68|642.68|645.47|642.47|17
1608277460000|2020-12-18 07:44:20|645.69|642.69|645.85|642.85|645.85|642.85|645.64|642.64|21
1608277470000|2020-12-18 07:44:30|645.94|642.94|645.95|642.95|645.96|642.96|645.87|642.87|13
1608277480000|2020-12-18 07:44:40|645.96|642.96|645.98|642.98|645.99|642.99|645.95|642.95|14
1608277490000|2020-12-18 07:44:50|645.99|642.99|645.77|642.77|645.99|642.99|645.74|642.74|19
1608277500000|2020-12-18 07:45:00|645.76|642.76|645.81|642.81|645.81|642.81|645.76|642.76|12
1608277510000|2020-12-18 07:45:10|645.83|642.83|645.83|642.83|645.89|642.89|645.83|642.83|13
1608277520000|2020-12-18 07:45:20|645.86|642.86|645.89|642.89|645.89|642.89|645.82|642.82|18
1608277530000|2020-12-18 07:45:30|645.88|642.88|645.84|642.84|645.9|642.9|645.84|642.84|14
1608277540000|2020-12-18 07:45:40|645.85|642.85|645.89|642.89|645.89|642.89|645.84|642.84|9
1608277550000|2020-12-18 07:45:50|645.9|642.9|645.88|642.88|645.95|642.95|645.87|642.87|26
1608277560000|2020-12-18 07:46:00|645.89|642.89|645.87|642.87|645.92|642.92|645.85|642.85|23
1608277570000|2020-12-18 07:46:10|645.89|642.89|645.91|642.91|645.94|642.94|645.87|642.87|27
1608277580000|2020-12-18 07:46:20|645.93|642.93|646.13|643.13|646.13|643.13|645.91|642.91|26
1608277590000|2020-12-18 07:46:30|646.11|643.11|646.14|643.14|646.15|643.15|646.07|643.07|19
1608277600000|2020-12-18 07:46:40|646.16|643.16|646.31|643.31|646.32|643.32|646.14|643.14|14
1608277610000|2020-12-18 07:46:50|646.3|643.3|646.33|643.33|646.35|643.35|646.3|643.3|10
1608277620000|2020-12-18 07:47:00|646.32|643.32|646.32|643.32|646.36|643.36|646.29|643.29|29
1608277630000|2020-12-18 07:47:10|646.3|643.3|646.32|643.32|646.32|643.32|646.26|643.26|20
1608277640000|2020-12-18 07:47:20|646.31|643.31|646.36|643.36|646.38|643.38|646.3|643.3|13
1608277650000|2020-12-18 07:47:30|646.35|643.35|646.37|643.37|646.37|643.37|646.29|643.29|26
1608277660000|2020-12-18 07:47:40|646.36|643.36|646.34|643.34|646.38|643.38|646.33|643.33|18
1608277670000|2020-12-18 07:47:50|646.35|643.35|646.08|643.08|646.35|643.35|646.01|643.01|25
1608277680000|2020-12-18 07:48:00|646.07|643.07|645.95|642.95|646.07|643.07|645.95|642.95|23
1608277690000|2020-12-18 07:48:10|645.96|642.96|646.05|643.05|646.09|643.09|645.96|642.96|27
1608277700000|2020-12-18 07:48:20|646.06|643.06|646.09|643.09|646.1|643.1|646.04|643.04|12
1608277710000|2020-12-18 07:48:30|646.1|643.1|646.04|643.04|646.1|643.1|646|643|19
1608277720000|2020-12-18 07:48:40|646.03|643.03|646.04|643.04|646.06|643.06|646.03|643.03|10
1608277730000|2020-12-18 07:48:50|646.01|643.01|646.05|643.05|646.08|643.08|646|643|19
1608277740000|2020-12-18 07:49:00|646.03|643.03|645.98|642.98|646.03|643.03|645.95|642.95|13
1608277750000|2020-12-18 07:49:10|645.97|642.97|645.98|642.98|645.99|642.99|645.97|642.97|10
1608277760000|2020-12-18 07:49:20|645.97|642.97|645.94|642.94|645.97|642.97|645.93|642.93|7
1608277770000|2020-12-18 07:49:30|645.87|642.87|645.74|642.74|645.87|642.87|645.72|642.72|14
1608277780000|2020-12-18 07:49:40|645.77|642.77|645.75|642.75|645.78|642.78|645.74|642.74|13
1608277790000|2020-12-18 07:49:50|645.76|642.76|645.76|642.76|645.79|642.79|645.76|642.76|5
1608277800000|2020-12-18 07:50:00|645.75|642.75|645.54|642.54|645.75|642.75|645.53|642.53|24
1608277810000|2020-12-18 07:50:10|645.44|642.44|645.85|642.85|645.87|642.87|645.38|642.38|22
1608277820000|2020-12-18 07:50:20|645.86|642.86|646.03|643.03|646.03|643.03|645.84|642.84|27
1608277830000|2020-12-18 07:50:30|646.02|643.02|646.09|643.09|646.15|643.15|646.02|643.02|25
1608277840000|2020-12-18 07:50:40|646.08|643.08|646.08|643.08|646.1|643.1|646.06|643.06|15
1608277850000|2020-12-18 07:50:50|646.07|643.07|646.08|643.08|646.09|643.09|646.06|643.06|10
1608277860000|2020-12-18 07:51:00|646.13|643.13|646.11|643.11|646.14|643.14|646.05|643.05|21
1608277870000|2020-12-18 07:51:10|646.12|643.12|646.14|643.14|646.19|643.19|646.11|643.11|20
1608277880000|2020-12-18 07:51:20|646.13|643.13|646.15|643.15|646.19|643.19|646.12|643.12|19
1608277890000|2020-12-18 07:51:30|646.14|643.14|646.06|643.06|646.15|643.15|646.06|643.06|12
1608277900000|2020-12-18 07:51:40|646.12|643.12|646.19|643.19|646.2|643.2|646.07|643.07|29
1608277910000|2020-12-18 07:51:50|646.2|643.2|646.31|643.31|646.32|643.32|646.18|643.18|21
1608277920000|2020-12-18 07:52:00|646.32|643.32|646.1|643.1|646.36|643.36|646.1|643.1|24
1608277930000|2020-12-18 07:52:10|646.09|643.09|646.18|643.18|646.18|643.18|646.09|643.09|23
1608277940000|2020-12-18 07:52:20|646.19|643.19|646.14|643.14|646.19|643.19|646.08|643.08|30
1608277950000|2020-12-18 07:52:30|646.15|643.15|645.98|642.98|646.17|643.17|645.86|642.86|28
1608277960000|2020-12-18 07:52:40|646|643|645.92|642.92|646|643|645.84|642.84|22
1608277970000|2020-12-18 07:52:50|645.93|642.93|645.99|642.99|646.02|643.02|645.92|642.92|28
1608277980000|2020-12-18 07:53:00|645.98|642.98|645.73|642.73|646.02|643.02|645.73|642.73|24
1608277990000|2020-12-18 07:53:10|645.74|642.74|645.75|642.75|645.76|642.76|645.73|642.73|21
1608278000000|2020-12-18 07:53:20|645.74|642.74|645.73|642.73|645.74|642.74|645.7|642.7|8
1608278010000|2020-12-18 07:53:30|645.75|642.75|645.68|642.68|645.75|642.75|645.67|642.67|16
1608278020000|2020-12-18 07:53:40|645.69|642.69|646.13|643.13|646.15|643.15|645.68|642.68|26
1608278030000|2020-12-18 07:53:50|646.1|643.1|646.07|643.07|646.15|643.15|646.04|643.04|36
1608278040000|2020-12-18 07:54:00|646.05|643.05|646.01|643.01|646.07|643.07|646|643|24
1608278050000|2020-12-18 07:54:10|646.02|643.02|646.06|643.06|646.06|643.06|646|643|19
1608278060000|2020-12-18 07:54:20|646.05|643.05|646.04|643.04|646.07|643.07|645.97|642.97|27
1608278070000|2020-12-18 07:54:30|646.05|643.05|645.98|642.98|646.05|643.05|645.97|642.97|19
1608278080000|2020-12-18 07:54:40|645.99|642.99|646.01|643.01|646.01|643.01|645.96|642.96|17
1608278090000|2020-12-18 07:54:50|646|643|646.28|643.28|646.28|643.28|645.99|642.99|20
1608278100000|2020-12-18 07:55:00|646.29|643.29|646.21|643.21|646.29|643.29|646.19|643.19|23
1608278110000|2020-12-18 07:55:10|646.2|643.2|646.16|643.16|646.22|643.22|646.15|643.15|24
1608278120000|2020-12-18 07:55:20|646.17|643.17|646.13|643.13|646.18|643.18|646.13|643.13|23
1608278130000|2020-12-18 07:55:30|646.14|643.14|646.1|643.1|646.17|643.17|646.09|643.09|23
1608278140000|2020-12-18 07:55:40|646.09|643.09|646.16|643.16|646.18|643.18|646.09|643.09|15
1608278150000|2020-12-18 07:55:50|646.15|643.15|645.95|642.95|646.15|643.15|645.94|642.94|25
1608278160000|2020-12-18 07:56:00|645.94|642.94|645.98|642.98|645.99|642.99|645.94|642.94|17
1608278170000|2020-12-18 07:56:10|645.99|642.99|645.98|642.98|645.99|642.99|645.96|642.96|16
1608278180000|2020-12-18 07:56:20|645.97|642.97|645.93|642.93|645.98|642.98|645.93|642.93|19
1608278190000|2020-12-18 07:56:30|645.95|642.95|645.91|642.91|645.95|642.95|645.91|642.91|14
1608278200000|2020-12-18 07:56:40|645.93|642.93|645.9|642.9|645.97|642.97|645.86|642.86|11
1608278210000|2020-12-18 07:56:50|645.91|642.91|645.97|642.97|645.97|642.97|645.9|642.9|15
1608278220000|2020-12-18 07:57:00|645.96|642.96|646.01|643.01|646.03|643.03|645.95|642.95|9
1608278230000|2020-12-18 07:57:10|646.02|643.02|646.02|643.02|646.02|643.02|646.01|643.01|9
1608278240000|2020-12-18 07:57:20|646.01|643.01|646.03|643.03|646.03|643.03|646.01|643.01|7
1608278250000|2020-12-18 07:57:30|646.02|643.02|646.02|643.02|646.03|643.03|646.02|643.02|11
1608278260000|2020-12-18 07:57:40|646.01|643.01|646|643|646.12|643.12|645.99|642.99|27
1608278270000|2020-12-18 07:57:50|645.99|642.99|646.08|643.08|646.11|643.11|645.99|642.99|23
1608278280000|2020-12-18 07:58:00|646.09|643.09|646.11|643.11|646.12|643.12|646.05|643.05|27
1608278290000|2020-12-18 07:58:10|646.22|643.22|646.28|643.28|646.28|643.28|646.19|643.19|21
1608278300000|2020-12-18 07:58:20|646.29|643.29|646.19|643.19|646.29|643.29|646.17|643.17|16
1608278310000|2020-12-18 07:58:30|646.18|643.18|646.15|643.15|646.22|643.22|646.15|643.15|21
1608278320000|2020-12-18 07:58:40|646.13|643.13|646|643|646.14|643.14|645.97|642.97|24
1608278330000|2020-12-18 07:58:50|646.01|643.01|646.08|643.08|646.08|643.08|646.01|643.01|11
1608278340000|2020-12-18 07:59:00|646.07|643.07|645.95|642.95|646.08|643.08|645.93|642.93|27
1608278350000|2020-12-18 07:59:10|645.96|642.96|645.72|642.72|645.96|642.96|645.71|642.71|24
1608278360000|2020-12-18 07:59:20|645.73|642.73|645.88|642.88|645.89|642.89|645.67|642.67|28
1608278370000|2020-12-18 07:59:30|645.87|642.87|645.9|642.9|645.9|642.9|645.87|642.87|14
1608278380000|2020-12-18 07:59:40|645.89|642.89|646.01|643.01|646.09|643.09|645.89|642.89|24
1608278390000|2020-12-18 07:59:50|646.02|643.02|646.73|643.73|646.74|643.74|646.02|643.02|27
1608278400000|2020-12-18 08:00:00|646.94|643.94|647.31|644.31|647.31|644.31|646.94|643.94|22
1608278410000|2020-12-18 08:00:10|647.3|644.3|647.29|644.29|647.39|644.39|647.27|644.27|19
1608278420000|2020-12-18 08:00:20|647.3|644.3|647.53|644.53|647.58|644.58|647.3|644.3|32
1608278430000|2020-12-18 08:00:30|647.57|644.57|647.56|644.56|647.66|644.66|647.52|644.52|29
1608278440000|2020-12-18 08:00:40|647.57|644.57|647.86|644.86|647.86|644.86|647.54|644.54|30
1608278450000|2020-12-18 08:00:50|647.83|644.83|647.94|644.94|647.96|644.96|647.82|644.82|15
1608278460000|2020-12-18 08:01:00|647.92|644.92|647.96|644.96|647.98|644.98|647.92|644.92|22
1608278470000|2020-12-18 08:01:10|647.93|644.93|647.98|644.98|647.99|644.99|647.93|644.93|25
1608278480000|2020-12-18 08:01:20|647.96|644.96|648.05|645.05|648.06|645.06|647.95|644.95|21
1608278490000|2020-12-18 08:01:30|648.07|645.07|648.11|645.11|648.14|645.14|648.06|645.06|22
1608278500000|2020-12-18 08:01:40|648.1|645.1|648.36|645.36|648.37|645.37|648.08|645.08|26
1608278510000|2020-12-18 08:01:50|648.35|645.35|647.71|644.71|648.35|645.35|647.71|644.71|28
1608278520000|2020-12-18 08:02:00|647.77|644.77|647.5|644.5|647.77|644.77|647.45|644.45|19
1608278530000|2020-12-18 08:02:10|647.49|644.49|647.27|644.27|647.5|644.5|647.27|644.27|27
1608278540000|2020-12-18 08:02:20|647.25|644.25|646.64|643.64|647.31|644.31|646.64|643.64|21
1608278550000|2020-12-18 08:02:30|646.67|643.67|646.21|643.21|646.68|643.68|646.11|643.11|30
1608278560000|2020-12-18 08:02:40|646.09|643.09|646.29|643.29|646.37|643.37|646.09|643.09|30
1608278570000|2020-12-18 08:02:50|646.31|643.31|644.72|641.72|646.31|643.31|644.71|641.71|36
1608278580000|2020-12-18 08:03:00|644.77|641.77|644.5|641.5|644.77|641.77|644.32|641.32|34
1608278590000|2020-12-18 08:03:10|644.44|641.44|644.27|641.27|644.44|641.44|644.18|641.18|30
1608278600000|2020-12-18 08:03:20|644.28|641.28|644.79|641.79|644.91|641.91|644.28|641.28|29
1608278610000|2020-12-18 08:03:30|644.72|641.72|644.52|641.52|644.72|641.72|644.4|641.4|27
1608278620000|2020-12-18 08:03:40|644.47|641.47|644.5|641.5|644.51|641.51|644.41|641.41|22
1608278630000|2020-12-18 08:03:50|644.55|641.55|644.49|641.49|644.67|641.67|644.49|641.49|24
1608278640000|2020-12-18 08:04:00|644.48|641.48|644.25|641.25|644.48|641.48|644.09|641.09|25
1608278650000|2020-12-18 08:04:10|644.34|641.34|644.77|641.77|644.82|641.82|644.33|641.33|25
1608278660000|2020-12-18 08:04:20|644.76|641.76|644.64|641.64|644.76|641.76|644.64|641.64|16
1608278670000|2020-12-18 08:04:30|644.66|641.66|644.63|641.63|644.98|641.98|644.63|641.63|28
1608278680000|2020-12-18 08:04:40|644.58|641.58|644.39|641.39|644.58|641.58|644.33|641.33|30
1608278690000|2020-12-18 08:04:50|644.5|641.5|644.89|641.89|644.91|641.91|644.45|641.45|27
1608278700000|2020-12-18 08:05:00|644.9|641.9|645.36|642.36|645.36|642.36|644.88|641.88|24
1608278710000|2020-12-18 08:05:10|645.37|642.37|645.85|642.85|645.99|642.99|645.37|642.37|32
1608278720000|2020-12-18 08:05:20|645.9|642.9|645.8|642.8|645.96|642.96|645.67|642.67|21
1608278730000|2020-12-18 08:05:30|645.83|642.83|645.77|642.77|645.84|642.84|645.71|642.71|19
1608278740000|2020-12-18 08:05:40|645.74|642.74|645.74|642.74|645.74|642.74|645.74|642.74|1
1608278750000|2020-12-18 08:05:50|645.69|642.69|646.1|643.1|646.1|643.1|645.69|642.69|24
1608278760000|2020-12-18 08:06:00|646.06|643.06|645.84|642.84|646.13|643.13|645.76|642.76|31
1608278770000|2020-12-18 08:06:10|645.83|642.83|646.66|643.66|646.66|643.66|645.83|642.83|22
1608278780000|2020-12-18 08:06:20|646.74|643.74|646.81|643.81|646.9|643.9|646.74|643.74|16
1608278790000|2020-12-18 08:06:30|646.82|643.82|646.29|643.29|646.87|643.87|646.28|643.28|18
1608278800000|2020-12-18 08:06:40|646.27|643.27|646.22|643.22|646.27|643.27|645.92|642.92|33
1608278810000|2020-12-18 08:06:50|646.21|643.21|646.27|643.27|646.35|643.35|646.08|643.08|28
1608278820000|2020-12-18 08:07:00|646.26|643.26|646.02|643.02|646.29|643.29|645.95|642.95|30
1608278830000|2020-12-18 08:07:10|646.11|643.11|646.46|643.46|646.54|643.54|646.1|643.1|32
1608278840000|2020-12-18 08:07:20|646.45|643.45|646.7|643.7|646.7|643.7|646.42|643.42|17
1608278850000|2020-12-18 08:07:30|646.68|643.68|646.61|643.61|646.74|643.74|646.56|643.56|20
1608278860000|2020-12-18 08:07:40|646.65|643.65|646.65|643.65|646.68|643.68|646.58|643.58|24
1608278870000|2020-12-18 08:07:50|646.67|643.67|646.6|643.6|646.68|643.68|646.57|643.57|23
1608278880000|2020-12-18 08:08:00|646.62|643.62|646.75|643.75|646.75|643.75|646.62|643.62|30
1608278890000|2020-12-18 08:08:10|646.73|643.73|647.01|644.01|647.02|644.02|646.71|643.71|22
1608278900000|2020-12-18 08:08:20|647|644|646.99|643.99|647.05|644.05|646.97|643.97|18
1608278910000|2020-12-18 08:08:30|646.98|643.98|647.09|644.09|647.09|644.09|646.98|643.98|13
1608278920000|2020-12-18 08:08:40|647.07|644.07|647.2|644.2|647.46|644.46|647.07|644.07|28
1608278930000|2020-12-18 08:08:50|647.21|644.21|647.19|644.19|647.27|644.27|647.19|644.19|16
1608278940000|2020-12-18 08:09:00|647.24|644.24|647.28|644.28|647.31|644.31|647.24|644.24|23
1608278950000|2020-12-18 08:09:10|647.29|644.29|647.31|644.31|647.35|644.35|647.29|644.29|19
1608278960000|2020-12-18 08:09:20|647.32|644.32|647.47|644.47|647.48|644.48|647.31|644.31|10
1608278970000|2020-12-18 08:09:30|647.48|644.48|647.17|644.17|647.49|644.49|647.17|644.17|20
1608278980000|2020-12-18 08:09:40|647.16|644.16|647.39|644.39|647.39|644.39|647.16|644.16|11
1608278990000|2020-12-18 08:09:50|647.37|644.37|647.37|644.37|647.38|644.38|647.31|644.31|21
1608279000000|2020-12-18 08:10:00|647.36|644.36|647.24|644.24|647.37|644.37|647.22|644.22|21
1608279010000|2020-12-18 08:10:10|647.22|644.22|647.21|644.21|647.28|644.28|647.21|644.21|23
1608279020000|2020-12-18 08:10:20|647.22|644.22|647.2|644.2|647.24|644.24|647.19|644.19|24
1608279030000|2020-12-18 08:10:30|647.23|644.23|647.17|644.17|647.26|644.26|647.17|644.17|31
1608279040000|2020-12-18 08:10:40|647.18|644.18|647.23|644.23|647.26|644.26|647.17|644.17|16
1608279050000|2020-12-18 08:10:50|647.24|644.24|647.47|644.47|647.52|644.52|647.21|644.21|30
1608279060000|2020-12-18 08:11:00|647.45|644.45|647.55|644.55|647.61|644.61|647.45|644.45|23
1608279070000|2020-12-18 08:11:10|647.56|644.56|647.5|644.5|647.56|644.56|647.45|644.45|22
1608279080000|2020-12-18 08:11:20|647.51|644.51|647.51|644.51|647.54|644.54|647.49|644.49|23
1608279090000|2020-12-18 08:11:30|647.52|644.52|647.46|644.46|647.52|644.52|647.46|644.46|28
1608279100000|2020-12-18 08:11:40|647.45|644.45|647.4|644.4|647.46|644.46|647.39|644.39|12
1608279110000|2020-12-18 08:11:50|647.39|644.39|647.32|644.32|647.39|644.39|647.32|644.32|12
1608279120000|2020-12-18 08:12:00|647.33|644.33|647.36|644.36|647.37|644.37|647.33|644.33|19
1608279130000|2020-12-18 08:12:10|647.35|644.35|647.32|644.32|647.36|644.36|647.3|644.3|24
1608279140000|2020-12-18 08:12:20|647.3|644.3|647.39|644.39|647.4|644.4|647.3|644.3|19
1608279150000|2020-12-18 08:12:30|647.4|644.4|647.43|644.43|647.47|644.47|647.37|644.37|20
1608279160000|2020-12-18 08:12:40|647.45|644.45|647.41|644.41|647.51|644.51|647.4|644.4|18
1608279170000|2020-12-18 08:12:50|647.4|644.4|647.07|644.07|647.41|644.41|647.06|644.06|23
1608279180000|2020-12-18 08:13:00|647.08|644.08|647.07|644.07|647.12|644.12|647.07|644.07|25
1608279190000|2020-12-18 08:13:10|647.06|644.06|647.25|644.25|647.26|644.26|647.05|644.05|10
1608279200000|2020-12-18 08:13:20|647.27|644.27|647.44|644.44|647.48|644.48|647.27|644.27|26
1608279210000|2020-12-18 08:13:30|647.43|644.43|647.49|644.49|647.49|644.49|647.42|644.42|24
1608279220000|2020-12-18 08:13:40|647.41|644.41|647.35|644.35|647.43|644.43|647.33|644.33|11
1608279230000|2020-12-18 08:13:50|647.34|644.34|647.36|644.36|647.4|644.4|647.34|644.34|23
1608279240000|2020-12-18 08:14:00|647.37|644.37|647.62|644.62|647.62|644.62|647.36|644.36|21
1608279250000|2020-12-18 08:14:10|647.68|644.68|647.84|644.84|647.92|644.92|647.68|644.68|23
1608279260000|2020-12-18 08:14:20|647.85|644.85|647.9|644.9|647.95|644.95|647.77|644.77|24
1608279270000|2020-12-18 08:14:30|647.85|644.85|647.76|644.76|647.87|644.87|647.59|644.59|28
1608279280000|2020-12-18 08:14:40|647.77|644.77|647.85|644.85|647.85|644.85|647.74|644.74|16
1608279290000|2020-12-18 08:14:50|647.87|644.87|647.62|644.62|647.87|644.87|647.62|644.62|17
1608279300000|2020-12-18 08:15:00|647.61|644.61|647.8|644.8|647.83|644.83|647.6|644.6|24
1608279310000|2020-12-18 08:15:10|647.81|644.81|647.78|644.78|647.83|644.83|647.77|644.77|17
1608279320000|2020-12-18 08:15:20|647.74|644.74|647.85|644.85|647.9|644.9|647.64|644.64|29
1608279330000|2020-12-18 08:15:30|647.86|644.86|647.71|644.71|647.92|644.92|647.61|644.61|32
1608279340000|2020-12-18 08:15:40|647.72|644.72|647.59|644.59|647.76|644.76|647.58|644.58|24
1608279350000|2020-12-18 08:15:50|647.58|644.58|647.8|644.8|647.83|644.83|647.58|644.58|20
1608279360000|2020-12-18 08:16:00|647.79|644.79|647.72|644.72|647.79|644.79|647.6|644.6|27
1608279370000|2020-12-18 08:16:10|647.73|644.73|647.81|644.81|647.87|644.87|647.71|644.71|25
1608279380000|2020-12-18 08:16:20|647.8|644.8|647.65|644.65|647.82|644.82|647.63|644.63|21
1608279390000|2020-12-18 08:16:30|647.64|644.64|647.63|644.63|647.64|644.64|647.57|644.57|21
1608279400000|2020-12-18 08:16:40|647.62|644.62|647.61|644.61|647.79|644.79|647.61|644.61|23
1608279410000|2020-12-18 08:16:50|647.62|644.62|647.63|644.63|647.64|644.64|647.62|644.62|14
1608279420000|2020-12-18 08:17:00|647.64|644.64|647.67|644.67|647.7|644.7|647.64|644.64|14
1608279430000|2020-12-18 08:17:10|647.68|644.68|647.67|644.67|647.73|644.73|647.65|644.65|16
1608279440000|2020-12-18 08:17:20|647.66|644.66|647.44|644.44|647.66|644.66|647.44|644.44|16
1608279450000|2020-12-18 08:17:30|647.47|644.47|647.48|644.48|647.5|644.5|647.37|644.37|22
1608279460000|2020-12-18 08:17:40|647.49|644.49|647.58|644.58|647.61|644.61|647.4|644.4|27
1608279470000|2020-12-18 08:17:50|647.54|644.54|647.31|644.31|647.54|644.54|647.3|644.3|18
1608279480000|2020-12-18 08:18:00|647.3|644.3|647.66|644.66|647.67|644.67|647.3|644.3|21
1608279490000|2020-12-18 08:18:10|647.67|644.67|647.65|644.65|647.67|644.67|647.63|644.63|15
1608279500000|2020-12-18 08:18:20|647.61|644.61|647.53|644.53|647.61|644.61|647.52|644.52|16
1608279510000|2020-12-18 08:18:30|647.54|644.54|647.63|644.63|647.65|644.65|647.54|644.54|19
1608279520000|2020-12-18 08:18:40|647.62|644.62|647.66|644.66|647.71|644.71|647.6|644.6|17
1608279530000|2020-12-18 08:18:50|647.64|644.64|647.96|644.96|648.02|645.02|647.64|644.64|25
1608279540000|2020-12-18 08:19:00|647.97|644.97|648.04|645.04|648.1|645.1|647.9|644.9|23
1608279550000|2020-12-18 08:19:10|648.05|645.05|648.1|645.1|648.12|645.12|648|645|15
1608279560000|2020-12-18 08:19:20|648.11|645.11|648.35|645.35|648.37|645.37|648.11|645.11|19
1608279570000|2020-12-18 08:19:30|648.34|645.34|648.39|645.39|648.47|645.47|648.26|645.26|30
1608279580000|2020-12-18 08:19:40|648.38|645.38|648.47|645.47|648.47|645.47|648.38|645.38|19
1608279590000|2020-12-18 08:19:50|648.46|645.46|648.49|645.49|648.5|645.5|648.46|645.46|6
1608279600000|2020-12-18 08:20:00|648.52|645.52|648.71|645.71|648.77|645.77|648.51|645.51|24
1608279610000|2020-12-18 08:20:10|648.69|645.69|648.74|645.74|648.78|645.78|648.69|645.69|13
1608279620000|2020-12-18 08:20:20|648.73|645.73|648.92|645.92|648.94|645.94|648.73|645.73|11
1608279630000|2020-12-18 08:20:30|648.88|645.88|648.72|645.72|648.92|645.92|648.72|645.72|26
1608279640000|2020-12-18 08:20:40|648.75|645.75|648.99|645.99|648.99|645.99|648.75|645.75|18
1608279650000|2020-12-18 08:20:50|648.96|645.96|648.87|645.87|648.97|645.97|648.86|645.86|15
1608279660000|2020-12-18 08:21:00|648.88|645.88|648.92|645.92|648.93|645.93|648.88|645.88|14
1608279670000|2020-12-18 08:21:10|648.93|645.93|649|646|649|646|648.93|645.93|11
1608279680000|2020-12-18 08:21:20|648.99|645.99|649.31|646.31|649.32|646.32|648.99|645.99|12
1608279690000|2020-12-18 08:21:30|649.3|646.3|649.29|646.29|649.31|646.31|649.26|646.26|16
1608279700000|2020-12-18 08:21:40|649.26|646.26|649.51|646.51|649.51|646.51|649.26|646.26|15
1608279710000|2020-12-18 08:21:50|649.53|646.53|649.66|646.66|649.67|646.67|649.52|646.52|14
1608279720000|2020-12-18 08:22:00|649.67|646.67|649.65|646.65|649.67|646.67|649.65|646.65|9
1608279730000|2020-12-18 08:22:10|649.66|646.66|649.7|646.7|649.71|646.71|649.64|646.64|10
1608279740000|2020-12-18 08:22:20|649.71|646.71|649.73|646.73|649.73|646.73|649.7|646.7|5
1608279750000|2020-12-18 08:22:30|649.72|646.72|649.75|646.75|649.78|646.78|649.72|646.72|11
1608279760000|2020-12-18 08:22:40|649.77|646.77|649.73|646.73|649.77|646.77|649.68|646.68|18
1608279770000|2020-12-18 08:22:50|649.71|646.71|649.72|646.72|649.75|646.75|649.71|646.71|12
1608279780000|2020-12-18 08:23:00|649.73|646.73|649.74|646.74|649.76|646.76|649.71|646.71|16
1608279790000|2020-12-18 08:23:10|649.73|646.73|649.84|646.84|649.84|646.84|649.73|646.73|13
1608279800000|2020-12-18 08:23:20|649.83|646.83|649.88|646.88|649.88|646.88|649.82|646.82|12
1608279810000|2020-12-18 08:23:30|649.9|646.9|650.21|647.21|650.21|647.21|649.9|646.9|20
1608279820000|2020-12-18 08:23:40|650.24|647.24|650.27|647.27|650.27|647.27|650.21|647.21|17
1608279830000|2020-12-18 08:23:50|650.26|647.26|650.65|647.65|650.65|647.65|650.26|647.26|11
1608279840000|2020-12-18 08:24:00|650.64|647.64|651|648|651|648|650.58|647.58|12
1608279850000|2020-12-18 08:24:10|651.02|648.02|651.07|648.07|651.09|648.09|650.93|647.93|18
1608279860000|2020-12-18 08:24:20|651.06|648.06|651.26|648.26|651.29|648.29|651.06|648.06|17
1608279870000|2020-12-18 08:24:30|651.25|648.25|651.32|648.32|651.32|648.32|651.22|648.22|8
1608279880000|2020-12-18 08:24:40|651.34|648.34|651.37|648.37|651.4|648.4|651.34|648.34|9
1608279890000|2020-12-18 08:24:50|651.54|648.54|651.76|648.76|651.92|648.92|651.54|648.54|17
1608279900000|2020-12-18 08:25:00|651.78|648.78|651.84|648.84|651.99|648.99|651.74|648.74|29
1608279910000|2020-12-18 08:25:10|651.95|648.95|651.95|648.95|651.98|648.98|651.93|648.93|13
1608279920000|2020-12-18 08:25:20|651.94|648.94|651.69|648.69|651.94|648.94|651.48|648.48|28
1608279930000|2020-12-18 08:25:30|651.7|648.7|651.73|648.73|651.73|648.73|651.6|648.6|31
1608279940000|2020-12-18 08:25:40|651.72|648.72|651.91|648.91|651.91|648.91|651.61|648.61|28
1608279950000|2020-12-18 08:25:50|651.89|648.89|651.58|648.58|651.95|648.95|651.21|648.21|31
1608279960000|2020-12-18 08:26:00|651.57|648.57|651.57|648.57|651.68|648.68|651.51|648.51|27
1608279970000|2020-12-18 08:26:10|651.55|648.55|651.76|648.76|651.82|648.82|651.45|648.45|31
1608279980000|2020-12-18 08:26:20|651.77|648.77|651.8|648.8|651.93|648.93|651.75|648.75|34
1608279990000|2020-12-18 08:26:30|651.89|648.89|652.04|649.04|652.05|649.05|651.86|648.86|14
1608280000000|2020-12-18 08:26:40|652.01|649.01|652.15|649.15|652.16|649.16|652.01|649.01|20
1608280010000|2020-12-18 08:26:50|652.14|649.14|652.28|649.28|652.28|649.28|652.14|649.14|22
1608280020000|2020-12-18 08:27:00|652.27|649.27|652.54|649.54|652.55|649.55|652.25|649.25|28
1608280030000|2020-12-18 08:27:10|652.55|649.55|652.82|649.82|652.82|649.82|652.54|649.54|30
1608280040000|2020-12-18 08:27:20|652.84|649.84|653.12|650.12|653.13|650.13|652.83|649.83|20
1608280050000|2020-12-18 08:27:30|653.13|650.13|653.28|650.28|653.28|650.28|653.13|650.13|10
1608280060000|2020-12-18 08:27:40|653.29|650.29|653.5|650.5|653.5|650.5|653.29|650.29|14
1608280070000|2020-12-18 08:27:50|653.48|650.48|653.48|650.48|653.49|650.49|653.39|650.39|27
1608280080000|2020-12-18 08:28:00|653.47|650.47|653.88|650.88|653.9|650.9|653.38|650.38|28
1608280090000|2020-12-18 08:28:10|653.89|650.89|654.14|651.14|654.17|651.17|653.89|650.89|21
1608280100000|2020-12-18 08:28:20|654.16|651.16|654.46|651.46|654.46|651.46|654.16|651.16|9
1608280110000|2020-12-18 08:28:30|654.43|651.43|654.38|651.38|654.45|651.45|654.17|651.17|21
1608280120000|2020-12-18 08:28:40|654.37|651.37|654.28|651.28|654.39|651.39|654.23|651.23|11
1608280130000|2020-12-18 08:28:50|654.35|651.35|654.43|651.43|654.44|651.44|654.35|651.35|21
1608280140000|2020-12-18 08:29:00|654.41|651.41|654.68|651.68|654.68|651.68|654.38|651.38|23
1608280150000|2020-12-18 08:29:10|654.67|651.67|654.31|651.31|654.67|651.67|654.29|651.29|27
1608280160000|2020-12-18 08:29:20|654.32|651.32|654.39|651.39|654.42|651.42|654.29|651.29|20
1608280170000|2020-12-18 08:29:30|654.38|651.38|654.23|651.23|654.39|651.39|654.23|651.23|15
1608280180000|2020-12-18 08:29:40|654.28|651.28|654.26|651.26|654.28|651.28|654.25|651.25|11
1608280190000|2020-12-18 08:29:50|654.28|651.28|654.27|651.27|654.31|651.31|654.26|651.26|20
1608280200000|2020-12-18 08:30:00|654.26|651.26|654.2|651.2|654.27|651.27|654.2|651.2|8
1608280210000|2020-12-18 08:30:10|654.19|651.19|653.68|650.68|654.19|651.19|653.68|650.68|19
1608280220000|2020-12-18 08:30:20|653.69|650.69|653.53|650.53|653.69|650.69|653.51|650.51|22
1608280230000|2020-12-18 08:30:30|653.52|650.52|653.38|650.38|653.53|650.53|653.38|650.38|17
1608280240000|2020-12-18 08:30:40|653.4|650.4|653.43|650.43|653.53|650.53|653.4|650.4|25
1608280250000|2020-12-18 08:30:50|653.45|650.45|653.7|650.7|653.77|650.77|653.45|650.45|28
1608280260000|2020-12-18 08:31:00|653.77|650.77|653.59|650.59|653.77|650.77|653.59|650.59|23
1608280270000|2020-12-18 08:31:10|653.56|650.56|653.88|650.88|653.92|650.92|653.52|650.52|21
1608280280000|2020-12-18 08:31:20|653.89|650.89|653.7|650.7|653.92|650.92|653.69|650.69|27
1608280290000|2020-12-18 08:31:30|653.72|650.72|653.87|650.87|653.89|650.89|653.7|650.7|13
1608280300000|2020-12-18 08:31:40|653.89|650.89|653.96|650.96|653.96|650.96|653.83|650.83|18
1608280310000|2020-12-18 08:31:50|653.97|650.97|654.06|651.06|654.06|651.06|653.96|650.96|15
1608280320000|2020-12-18 08:32:00|654.05|651.05|654.41|651.41|654.41|651.41|654.05|651.05|24
1608280330000|2020-12-18 08:32:10|654.37|651.37|654.46|651.46|654.46|651.46|654.35|651.35|14
1608280340000|2020-12-18 08:32:20|654.49|651.49|654.5|651.5|654.57|651.57|654.49|651.49|20
1608280350000|2020-12-18 08:32:30|654.51|651.51|654.63|651.63|654.69|651.69|654.49|651.49|24
1608280360000|2020-12-18 08:32:40|654.64|651.64|653.8|650.8|654.64|651.64|653.8|650.8|31
1608280370000|2020-12-18 08:32:50|653.78|650.78|653.86|650.86|653.92|650.92|653.77|650.77|25
1608280380000|2020-12-18 08:33:00|653.85|650.85|653.66|650.66|653.86|650.86|653.54|650.54|20
1608280390000|2020-12-18 08:33:10|653.7|650.7|653.61|650.61|653.73|650.73|653.59|650.59|25
1608280400000|2020-12-18 08:33:20|653.62|650.62|653.35|650.35|653.62|650.62|653.29|650.29|28
1608280410000|2020-12-18 08:33:30|653.36|650.36|653.7|650.7|653.71|650.71|653.31|650.31|32
1608280420000|2020-12-18 08:33:40|653.69|650.69|653.88|650.88|653.91|650.91|653.69|650.69|28
1608280430000|2020-12-18 08:33:50|653.91|650.91|653.76|650.76|653.91|650.91|653.76|650.76|24
1608280440000|2020-12-18 08:34:00|653.77|650.77|653.97|650.97|653.98|650.98|653.7|650.7|23
1608280450000|2020-12-18 08:34:10|654|651|653.93|650.93|654.06|651.06|653.91|650.91|27
1608280460000|2020-12-18 08:34:20|653.91|650.91|653.71|650.71|653.91|650.91|653.71|650.71|10
1608280470000|2020-12-18 08:34:30|653.73|650.73|653.53|650.53|653.73|650.73|653.49|650.49|17
1608280480000|2020-12-18 08:34:40|653.55|650.55|653.69|650.69|653.7|650.7|653.54|650.54|26
1608280490000|2020-12-18 08:34:50|653.67|650.67|653.54|650.54|653.74|650.74|653.52|650.52|27
1608280500000|2020-12-18 08:35:00|653.53|650.53|653.99|650.99|654|651|653.52|650.52|29
1608280510000|2020-12-18 08:35:10|653.96|650.96|653.72|650.72|654.05|651.05|653.72|650.72|32
1608280520000|2020-12-18 08:35:20|653.71|650.71|653.66|650.66|653.85|650.85|653.52|650.52|33
1608280530000|2020-12-18 08:35:30|653.65|650.65|653.56|650.56|653.72|650.72|653.55|650.55|22
1608280540000|2020-12-18 08:35:40|653.57|650.57|653.62|650.62|653.63|650.63|653.56|650.56|20
1608280550000|2020-12-18 08:35:50|653.64|650.64|653.62|650.62|653.64|650.64|653.59|650.59|17
1608280560000|2020-12-18 08:36:00|653.64|650.64|653.6|650.6|653.68|650.68|653.6|650.6|26
1608280570000|2020-12-18 08:36:10|653.5|650.5|653.36|650.36|653.52|650.52|653.33|650.33|26
1608280580000|2020-12-18 08:36:20|653.37|650.37|653.44|650.44|653.54|650.54|653.37|650.37|22
1608280590000|2020-12-18 08:36:30|653.45|650.45|653.64|650.64|653.64|650.64|653.45|650.45|24
1608280600000|2020-12-18 08:36:40|653.63|650.63|653.76|650.76|653.76|650.76|653.63|650.63|22
1608280610000|2020-12-18 08:36:50|653.74|650.74|653.61|650.61|653.76|650.76|653.61|650.61|11
1608280620000|2020-12-18 08:37:00|653.62|650.62|653.59|650.59|653.63|650.63|653.49|650.49|23
1608280630000|2020-12-18 08:37:10|653.61|650.61|653.81|650.81|653.82|650.82|653.61|650.61|10
1608280640000|2020-12-18 08:37:20|653.82|650.82|653.89|650.89|653.93|650.93|653.82|650.82|25
1608280650000|2020-12-18 08:37:30|653.91|650.91|653.84|650.84|653.93|650.93|653.82|650.82|25
1608280660000|2020-12-18 08:37:40|653.85|650.85|653.99|650.99|654|651|653.85|650.85|16
1608280670000|2020-12-18 08:37:50|653.98|650.98|653.82|650.82|653.99|650.99|653.75|650.75|29
1608280680000|2020-12-18 08:38:00|653.83|650.83|653.83|650.83|653.88|650.88|653.79|650.79|23
1608280690000|2020-12-18 08:38:10|653.84|650.84|653.92|650.92|653.92|650.92|653.84|650.84|23
1608280700000|2020-12-18 08:38:20|653.91|650.91|653.99|650.99|653.99|650.99|653.82|650.82|16
1608280710000|2020-12-18 08:38:30|653.94|650.94|654.13|651.13|654.13|651.13|653.94|650.94|29
1608280720000|2020-12-18 08:38:40|654.11|651.11|654.13|651.13|654.14|651.14|654.09|651.09|22
1608280730000|2020-12-18 08:38:50|654.14|651.14|654.17|651.17|654.18|651.18|654.13|651.13|19
1608280740000|2020-12-18 08:39:00|654.19|651.19|654.12|651.12|654.23|651.23|654.11|651.11|19
1608280750000|2020-12-18 08:39:10|654.11|651.11|654.12|651.12|654.14|651.14|654.06|651.06|28
1608280760000|2020-12-18 08:39:20|654.1|651.1|654.11|651.11|654.13|651.13|654.1|651.1|22
1608280770000|2020-12-18 08:39:30|654.12|651.12|654.24|651.24|654.25|651.25|654.11|651.11|20
1608280780000|2020-12-18 08:39:40|654.23|651.23|654.19|651.19|654.23|651.23|654.18|651.18|13
1608280790000|2020-12-18 08:39:50|654.18|651.18|654.18|651.18|654.2|651.2|654.16|651.16|19
1608280800000|2020-12-18 08:40:00|654.13|651.13|654.12|651.12|654.14|651.14|654.08|651.08|20
1608280810000|2020-12-18 08:40:10|654.11|651.11|654.07|651.07|654.16|651.16|654.07|651.07|25
1608280820000|2020-12-18 08:40:20|654.09|651.09|654.03|651.03|654.11|651.11|653.95|650.95|29
1608280830000|2020-12-18 08:40:30|653.97|650.97|653.92|650.92|654.04|651.04|653.91|650.91|30
1608280840000|2020-12-18 08:40:40|653.88|650.88|653.97|650.97|653.97|650.97|653.88|650.88|15
1608280850000|2020-12-18 08:40:50|653.91|650.91|653.95|650.95|653.95|650.95|653.91|650.91|2
1608280860000|2020-12-18 08:41:00|653.97|650.97|654.12|651.12|654.13|651.13|653.97|650.97|10
1608280870000|2020-12-18 08:41:10|654.09|651.09|654.12|651.12|654.12|651.12|654.09|651.09|9
1608280880000|2020-12-18 08:41:20|654.04|651.04|653.66|650.66|654.13|651.13|653.66|650.66|21
1608280890000|2020-12-18 08:41:30|653.65|650.65|653.61|650.61|653.65|650.65|653.56|650.56|15
1608280900000|2020-12-18 08:41:40|653.6|650.6|653.64|650.64|653.73|650.73|653.56|650.56|20
1608280910000|2020-12-18 08:41:50|653.65|650.65|653.43|650.43|653.65|650.65|653.42|650.42|26
1608280920000|2020-12-18 08:42:00|653.44|650.44|653.39|650.39|653.5|650.5|653.38|650.38|18
1608280930000|2020-12-18 08:42:10|653.38|650.38|653.11|650.11|653.42|650.42|653.11|650.11|25
1608280940000|2020-12-18 08:42:20|653.12|650.12|653.16|650.16|653.19|650.19|653.04|650.04|27
1608280950000|2020-12-18 08:42:30|653.19|650.19|653.1|650.1|653.2|650.2|653.08|650.08|27
1608280960000|2020-12-18 08:42:40|653.11|650.11|653.12|650.12|653.13|650.13|653.1|650.1|14
1608280970000|2020-12-18 08:42:50|653.13|650.13|653.27|650.27|653.28|650.28|653.13|650.13|22
1608280980000|2020-12-18 08:43:00|653.26|650.26|653.41|650.41|653.41|650.41|653.19|650.19|24
1608280990000|2020-12-18 08:43:10|653.4|650.4|653.41|650.41|653.44|650.44|653.37|650.37|12
1608281000000|2020-12-18 08:43:20|653.38|650.38|653.25|650.25|653.42|650.42|653.22|650.22|28
1608281010000|2020-12-18 08:43:30|653.24|650.24|653.26|650.26|653.26|650.26|653.22|650.22|12
1608281020000|2020-12-18 08:43:40|653.25|650.25|653.25|650.25|653.32|650.32|653.24|650.24|17
1608281030000|2020-12-18 08:43:50|653.23|650.23|653.37|650.37|653.38|650.38|653.2|650.2|21
1608281040000|2020-12-18 08:44:00|653.35|650.35|653.67|650.67|653.68|650.68|653.35|650.35|17
1608281050000|2020-12-18 08:44:10|653.62|650.62|653.42|650.42|653.63|650.63|653.42|650.42|28
1608281060000|2020-12-18 08:44:20|653.39|650.39|653.35|650.35|653.39|650.39|653.35|650.35|19
1608281070000|2020-12-18 08:44:30|653.34|650.34|653.41|650.41|653.41|650.41|653.29|650.29|25
1608281080000|2020-12-18 08:44:40|653.44|650.44|653.41|650.41|653.47|650.47|653.41|650.41|28
1608281090000|2020-12-18 08:44:50|653.42|650.42|653.52|650.52|653.52|650.52|653.41|650.41|22
1608281100000|2020-12-18 08:45:00|653.53|650.53|653.52|650.52|653.53|650.53|653.5|650.5|20
1608281110000|2020-12-18 08:45:10|653.53|650.53|653.99|650.99|653.99|650.99|653.52|650.52|22
1608281120000|2020-12-18 08:45:20|654|651|654|651|654.02|651.02|653.96|650.96|12
1608281130000|2020-12-18 08:45:30|654.02|651.02|654.04|651.04|654.05|651.05|654.01|651.01|12
1608281140000|2020-12-18 08:45:40|654.03|651.03|654.06|651.06|654.08|651.08|654.03|651.03|12
1608281150000|2020-12-18 08:45:50|654.05|651.05|654.33|651.33|654.33|651.33|654.05|651.05|12
1608281160000|2020-12-18 08:46:00|654.35|651.35|654.35|651.35|654.39|651.39|654.3|651.3|11
1608281170000|2020-12-18 08:46:10|654.34|651.34|654.35|651.35|654.37|651.37|654.25|651.25|21
1608281180000|2020-12-18 08:46:20|654.38|651.38|654.65|651.65|654.65|651.65|654.38|651.38|19
1608281190000|2020-12-18 08:46:30|654.61|651.61|654.38|651.38|654.64|651.64|654.35|651.35|23
1608281200000|2020-12-18 08:46:40|654.37|651.37|654.86|651.86|654.86|651.86|654.36|651.36|28
1608281210000|2020-12-18 08:46:50|654.88|651.88|654.8|651.8|654.88|651.88|654.78|651.78|22
1608281220000|2020-12-18 08:47:00|654.79|651.79|654.64|651.64|654.8|651.8|654.64|651.64|24
1608281230000|2020-12-18 08:47:10|654.62|651.62|654.3|651.3|654.62|651.62|654.24|651.24|26
1608281240000|2020-12-18 08:47:20|654.31|651.31|654.63|651.63|654.72|651.72|654.29|651.29|24
1608281250000|2020-12-18 08:47:30|654.64|651.64|654.57|651.57|654.65|651.65|654.56|651.56|29
1608281260000|2020-12-18 08:47:40|654.56|651.56|654.3|651.3|654.56|651.56|654.27|651.27|33
1608281270000|2020-12-18 08:47:50|654.28|651.28|653.84|650.84|654.28|651.28|653.84|650.84|23
1608281280000|2020-12-18 08:48:00|653.85|650.85|653.61|650.61|653.87|650.87|653.61|650.61|19
1608281290000|2020-12-18 08:48:10|653.6|650.6|653.37|650.37|653.6|650.6|653.36|650.36|17
1608281300000|2020-12-18 08:48:20|653.36|650.36|653.34|650.34|653.37|650.37|653.34|650.34|11
1608281310000|2020-12-18 08:48:30|653.37|650.37|653.43|650.43|653.62|650.62|653.35|650.35|34
1608281320000|2020-12-18 08:48:40|653.46|650.46|653.36|650.36|653.47|650.47|653.3|650.3|31
1608281330000|2020-12-18 08:48:50|653.35|650.35|652.97|649.97|653.35|650.35|652.97|649.97|19
1608281340000|2020-12-18 08:49:00|652.98|649.98|651.79|648.79|652.98|649.98|651.79|648.79|31
1608281350000|2020-12-18 08:49:10|651.78|648.78|651.78|648.78|651.83|648.83|651.72|648.72|22
1608281360000|2020-12-18 08:49:20|651.77|648.77|652.13|649.13|652.21|649.21|651.77|648.77|31
1608281370000|2020-12-18 08:49:30|652.12|649.12|652.06|649.06|652.2|649.2|652|649|26
1608281380000|2020-12-18 08:49:40|652.05|649.05|651.99|648.99|652.05|649.05|651.88|648.88|26
1608281390000|2020-12-18 08:49:50|652|649|652.03|649.03|652.13|649.13|652|649|22
1608281400000|2020-12-18 08:50:00|652.02|649.02|652.1|649.1|652.1|649.1|651.98|648.98|28
1608281410000|2020-12-18 08:50:10|652.12|649.12|652.21|649.21|652.28|649.28|652.12|649.12|25
1608281420000|2020-12-18 08:50:20|652.22|649.22|652.19|649.19|652.23|649.23|652.14|649.14|16
1608281430000|2020-12-18 08:50:30|652.17|649.17|652.13|649.13|652.23|649.23|652.13|649.13|20
1608281440000|2020-12-18 08:50:40|652.11|649.11|652.1|649.1|652.14|649.14|652.1|649.1|19
1608281450000|2020-12-18 08:50:50|652.11|649.11|652.09|649.09|652.13|649.13|652.09|649.09|12
1608281460000|2020-12-18 08:51:00|652.11|649.11|652.1|649.1|652.14|649.14|652.09|649.09|16
1608281470000|2020-12-18 08:51:10|652.09|649.09|652.1|649.1|652.14|649.14|652.08|649.08|11
1608281480000|2020-12-18 08:51:20|652.11|649.11|651.73|648.73|652.11|649.11|651.63|648.63|29
1608281490000|2020-12-18 08:51:30|651.67|648.67|651.42|648.42|651.67|648.67|651.36|648.36|24
1608281500000|2020-12-18 08:51:40|651.4|648.4|651.36|648.36|651.43|648.43|651.27|648.27|27
1608281510000|2020-12-18 08:51:50|651.35|648.35|651.46|648.46|651.57|648.57|651.31|648.31|24
1608281520000|2020-12-18 08:52:00|651.48|648.48|651.67|648.67|651.81|648.81|651.48|648.48|28
1608281530000|2020-12-18 08:52:10|651.66|648.66|651.42|648.42|651.68|648.68|651.33|648.33|27
1608281540000|2020-12-18 08:52:20|651.43|648.43|651.53|648.53|651.66|648.66|651.42|648.42|37
1608281550000|2020-12-18 08:52:30|651.51|648.51|651.53|648.53|651.54|648.54|651.4|648.4|32
1608281560000|2020-12-18 08:52:40|651.52|648.52|651.6|648.6|651.69|648.69|651.52|648.52|16
1608281570000|2020-12-18 08:52:50|651.56|648.56|651.28|648.28|651.56|648.56|651.25|648.25|13
1608281580000|2020-12-18 08:53:00|651.27|648.27|651.35|648.35|651.35|648.35|651.25|648.25|24
1608281590000|2020-12-18 08:53:10|651.34|648.34|651.48|648.48|651.66|648.66|651.34|648.34|30
1608281600000|2020-12-18 08:53:20|651.52|648.52|651.69|648.69|651.69|648.69|651.45|648.45|25
1608281610000|2020-12-18 08:53:30|651.68|648.68|651.43|648.43|651.71|648.71|651.42|648.42|19
1608281620000|2020-12-18 08:53:40|651.42|648.42|651.7|648.7|651.71|648.71|651.37|648.37|19
1608281630000|2020-12-18 08:53:50|651.67|648.67|651.69|648.69|651.71|648.71|651.67|648.67|20
1608281640000|2020-12-18 08:54:00|651.68|648.68|651.91|648.91|651.91|648.91|651.68|648.68|24
1608281650000|2020-12-18 08:54:10|651.98|648.98|652|649|652.09|649.09|651.98|648.98|26
1608281660000|2020-12-18 08:54:20|652.03|649.03|652.13|649.13|652.13|649.13|651.99|648.99|26
1608281670000|2020-12-18 08:54:30|652.12|649.12|652.13|649.13|652.14|649.14|652.04|649.04|27
1608281680000|2020-12-18 08:54:40|652.12|649.12|651.95|648.95|652.13|649.13|651.93|648.93|27
1608281690000|2020-12-18 08:54:50|652|649|652.01|649.01|652.03|649.03|651.98|648.98|17
1608281700000|2020-12-18 08:55:00|652.03|649.03|652.22|649.22|652.22|649.22|652.03|649.03|20
1608281710000|2020-12-18 08:55:10|652.21|649.21|652.55|649.55|652.6|649.6|652.21|649.21|22
1608281720000|2020-12-18 08:55:20|652.54|649.54|652.63|649.63|652.71|649.71|652.54|649.54|24
1608281730000|2020-12-18 08:55:30|652.62|649.62|652.58|649.58|652.73|649.73|652.57|649.57|20
1608281740000|2020-12-18 08:55:40|652.57|649.57|652.7|649.7|652.74|649.74|652.57|649.57|24
1608281750000|2020-12-18 08:55:50|652.68|649.68|652.66|649.66|652.78|649.78|652.64|649.64|10
1608281760000|2020-12-18 08:56:00|652.65|649.65|652.63|649.63|652.66|649.66|652.63|649.63|3
1608281770000|2020-12-18 08:56:10|652.64|649.64|652.71|649.71|652.81|649.81|652.63|649.63|9
1608281780000|2020-12-18 08:56:20|652.79|649.79|652.84|649.84|652.89|649.89|652.78|649.78|8
1608281790000|2020-12-18 08:56:30|652.86|649.86|652.85|649.85|652.87|649.87|652.85|649.85|7
1608281800000|2020-12-18 08:56:40|652.89|649.89|652.99|649.99|652.99|649.99|652.8|649.8|17
1608281810000|2020-12-18 08:56:50|653|650|653.07|650.07|653.09|650.09|653|650|17
1608281820000|2020-12-18 08:57:00|653.08|650.08|652.93|649.93|653.13|650.13|652.92|649.92|12
1608281830000|2020-12-18 08:57:10|652.86|649.86|653.06|650.06|653.29|650.29|652.86|649.86|26
1608281840000|2020-12-18 08:57:20|653.08|650.08|652.99|649.99|653.1|650.1|652.99|649.99|18
1608281850000|2020-12-18 08:57:30|653|650|653.13|650.13|653.13|650.13|652.97|649.97|21
1608281860000|2020-12-18 08:57:40|653.07|650.07|653.11|650.11|653.18|650.18|653.07|650.07|17
1608281870000|2020-12-18 08:57:50|653.12|650.12|653.01|650.01|653.12|650.12|652.99|649.99|24
1608281880000|2020-12-18 08:58:00|653|650|653|650|653|650|652.96|649.96|16
1608281890000|2020-12-18 08:58:10|652.97|649.97|652.97|649.97|653|650|652.96|649.96|8
1608281900000|2020-12-18 08:58:20|652.94|649.94|652.79|649.79|652.94|649.94|652.77|649.77|12
1608281910000|2020-12-18 08:58:30|652.82|649.82|652.82|649.82|652.82|649.82|652.74|649.74|25
1608281920000|2020-12-18 08:58:40|652.84|649.84|652.95|649.95|652.98|649.98|652.84|649.84|8
1608281930000|2020-12-18 08:58:50|652.97|649.97|652.95|649.95|653.05|650.05|652.92|649.92|20
1608281940000|2020-12-18 08:59:00|652.94|649.94|652.95|649.95|652.96|649.96|652.94|649.94|7
1608281960000|2020-12-18 08:59:20|652.96|649.96|652.95|649.95|652.97|649.97|652.94|649.94|6
1608281970000|2020-12-18 08:59:30|652.96|649.96|652.96|649.96|652.96|649.96|652.95|649.95|3
1608281980000|2020-12-18 08:59:40|652.95|649.95|652.99|649.99|652.99|649.99|652.95|649.95|7
1608281990000|2020-12-18 08:59:50|652.97|649.97|653|650|653.06|650.06|652.96|649.96|8
1608282000000|2020-12-18 09:00:00|652.99|649.99|653.05|650.05|653.08|650.08|652.99|649.99|9
1608282010000|2020-12-18 09:00:10|653.04|650.04|653.04|650.04|653.06|650.06|653.04|650.04|4
1608282020000|2020-12-18 09:00:20|653|650|652.83|649.83|653|650|652.78|649.78|14
1608282030000|2020-12-18 09:00:30|652.81|649.81|652.79|649.79|652.83|649.83|652.79|649.79|12
1608282040000|2020-12-18 09:00:40|652.78|649.78|652.78|649.78|652.84|649.84|652.77|649.77|12
1608282050000|2020-12-18 09:00:50|652.8|649.8|652.79|649.79|652.82|649.82|652.78|649.78|19
1608282060000|2020-12-18 09:01:00|652.74|649.74|652.6|649.6|652.74|649.74|652.6|649.6|9
1608282070000|2020-12-18 09:01:10|652.59|649.59|652.55|649.55|652.6|649.6|652.55|649.55|7
1608282080000|2020-12-18 09:01:20|652.49|649.49|652.2|649.2|652.49|649.49|652.2|649.2|21
1608282090000|2020-12-18 09:01:30|652.19|649.19|652.24|649.24|652.24|649.24|652.19|649.19|6
1608282100000|2020-12-18 09:01:40|652.25|649.25|652.13|649.13|652.25|649.25|652.13|649.13|15
1608282110000|2020-12-18 09:01:50|652.14|649.14|652.15|649.15|652.15|649.15|652.14|649.14|2
1608282120000|2020-12-18 09:02:00|652.16|649.16|652.2|649.2|652.3|649.3|652.15|649.15|24
1608282130000|2020-12-18 09:02:10|652.21|649.21|652.17|649.17|652.21|649.21|652.12|649.12|22
1608282140000|2020-12-18 09:02:20|652.16|649.16|652.13|649.13|652.16|649.16|652.11|649.11|26
1608282150000|2020-12-18 09:02:30|652.15|649.15|652.15|649.15|652.17|649.17|652.09|649.09|28
1608282160000|2020-12-18 09:02:40|652.11|649.11|651.97|648.97|652.16|649.16|651.97|648.97|23
1608282170000|2020-12-18 09:02:50|651.9|648.9|651.88|648.88|651.92|648.92|651.86|648.86|15
1608282180000|2020-12-18 09:03:00|651.89|648.89|651.92|648.92|651.97|648.97|651.87|648.87|26
1608282190000|2020-12-18 09:03:10|651.93|648.93|651.76|648.76|651.94|648.94|651.76|648.76|23
1608282200000|2020-12-18 09:03:20|651.78|648.78|651.48|648.48|651.79|648.79|651.47|648.47|23
1608282210000|2020-12-18 09:03:30|651.44|648.44|651.25|648.25|651.46|648.46|651.25|648.25|9
1608282220000|2020-12-18 09:03:40|651.24|648.24|650.84|647.84|651.25|648.25|650.84|647.84|22
1608282230000|2020-12-18 09:03:50|650.85|647.85|650.59|647.59|650.93|647.93|650.59|647.59|26
1608282240000|2020-12-18 09:04:00|650.56|647.56|650.17|647.17|650.56|647.56|650.17|647.17|21
1608282250000|2020-12-18 09:04:10|650.2|647.2|650.12|647.12|650.2|647.2|649.79|646.79|34
1608282260000|2020-12-18 09:04:20|650.14|647.14|650.1|647.1|650.15|647.15|650.03|647.03|15
1608282270000|2020-12-18 09:04:30|650.07|647.07|649.99|646.99|650.08|647.08|649.96|646.96|23
1608282280000|2020-12-18 09:04:40|649.98|646.98|649.98|646.98|649.98|646.98|649.94|646.94|11
1608282290000|2020-12-18 09:04:50|650.12|647.12|650.2|647.2|650.22|647.22|650.1|647.1|27
1608282300000|2020-12-18 09:05:00|650.19|647.19|650.26|647.26|650.4|647.4|650.17|647.17|26
1608282310000|2020-12-18 09:05:10|650.28|647.28|650.25|647.25|650.31|647.31|650.24|647.24|25
1608282320000|2020-12-18 09:05:20|650.39|647.39|650.42|647.42|650.46|647.46|650.38|647.38|27
1608282330000|2020-12-18 09:05:30|650.43|647.43|650.47|647.47|650.49|647.49|650.4|647.4|26
1608282340000|2020-12-18 09:05:40|650.49|647.49|650.41|647.41|650.5|647.5|650.41|647.41|26
1608282350000|2020-12-18 09:05:50|650.42|647.42|650.27|647.27|650.42|647.42|650.27|647.27|13
1608282360000|2020-12-18 09:06:00|650.25|647.25|650.03|647.03|650.25|647.25|650.02|647.02|18
1608282370000|2020-12-18 09:06:10|650.02|647.02|649.63|646.63|650.03|647.03|649.62|646.62|19
1608282380000|2020-12-18 09:06:20|649.64|646.64|649.95|646.95|649.96|646.96|649.61|646.61|20
1608282390000|2020-12-18 09:06:30|649.94|646.94|650.48|647.48|650.55|647.55|649.94|646.94|32
1608282400000|2020-12-18 09:06:40|650.54|647.54|650.37|647.37|650.54|647.54|650.35|647.35|31
1608282410000|2020-12-18 09:06:50|650.36|647.36|650.43|647.43|650.5|647.5|650.34|647.34|27
1608282420000|2020-12-18 09:07:00|650.42|647.42|650.45|647.45|650.52|647.52|650.42|647.42|19
1608282430000|2020-12-18 09:07:10|650.46|647.46|650.45|647.45|650.46|647.46|650.29|647.29|26
1608282440000|2020-12-18 09:07:20|650.44|647.44|650.44|647.44|650.45|647.45|650.42|647.42|11
1608282450000|2020-12-18 09:07:30|650.43|647.43|650.51|647.51|650.51|647.51|650.41|647.41|25
1608282460000|2020-12-18 09:07:40|650.54|647.54|650.89|647.89|650.89|647.89|650.54|647.54|30
1608282470000|2020-12-18 09:07:50|650.88|647.88|650.88|647.88|650.91|647.91|650.87|647.87|15
1608282480000|2020-12-18 09:08:00|650.89|647.89|650.84|647.84|650.89|647.89|650.83|647.83|9
1608282490000|2020-12-18 09:08:10|650.82|647.82|650.91|647.91|650.92|647.92|650.81|647.81|26
1608282500000|2020-12-18 09:08:20|650.9|647.9|650.9|647.9|650.91|647.91|650.89|647.89|15
1608282510000|2020-12-18 09:08:30|650.91|647.91|650.91|647.91|650.91|647.91|650.9|647.9|7
1608282520000|2020-12-18 09:08:40|650.9|647.9|650.94|647.94|650.94|647.94|650.9|647.9|7
1608282530000|2020-12-18 09:08:50|650.95|647.95|651.36|648.36|651.36|648.36|650.95|647.95|23
1608282540000|2020-12-18 09:09:00|651.39|648.39|651.4|648.4|651.41|648.41|651.38|648.38|16
1608282550000|2020-12-18 09:09:10|651.41|648.41|651.53|648.53|651.56|648.56|651.41|648.41|25
1608282560000|2020-12-18 09:09:20|651.55|648.55|651.49|648.49|651.55|648.55|651.37|648.37|33
1608282570000|2020-12-18 09:09:30|651.5|648.5|651.78|648.78|651.83|648.83|651.27|648.27|23
1608282580000|2020-12-18 09:09:40|651.81|648.81|651.78|648.78|651.83|648.83|651.7|648.7|20
1608282590000|2020-12-18 09:09:50|651.76|648.76|651.75|648.75|651.97|648.97|651.75|648.75|28
1608282600000|2020-12-18 09:10:00|651.72|648.72|651.86|648.86|651.92|648.92|651.7|648.7|19
1608282610000|2020-12-18 09:10:10|651.85|648.85|651.7|648.7|651.85|648.85|651.7|648.7|16
1608282620000|2020-12-18 09:10:20|651.71|648.71|651.76|648.76|651.76|648.76|651.65|648.65|29
1608282630000|2020-12-18 09:10:30|651.7|648.7|651.91|648.91|651.91|648.91|651.7|648.7|27
1608282640000|2020-12-18 09:10:40|651.93|648.93|651.93|648.93|651.95|648.95|651.89|648.89|26
1608282650000|2020-12-18 09:10:50|651.92|648.92|651.95|648.95|651.99|648.99|651.92|648.92|26
1608282660000|2020-12-18 09:11:00|651.97|648.97|651.91|648.91|651.97|648.97|651.83|648.83|29
1608282670000|2020-12-18 09:11:10|651.92|648.92|651.78|648.78|651.93|648.93|651.78|648.78|21
1608282680000|2020-12-18 09:11:20|651.86|648.86|651.93|648.93|651.97|648.97|651.76|648.76|25
1608282690000|2020-12-18 09:11:30|651.94|648.94|651.83|648.83|651.94|648.94|651.83|648.83|15
1608282700000|2020-12-18 09:11:40|651.82|648.82|651.88|648.88|651.89|648.89|651.81|648.81|21
1608282710000|2020-12-18 09:11:50|651.89|648.89|651.83|648.83|651.94|648.94|651.82|648.82|13
1608282720000|2020-12-18 09:12:00|651.82|648.82|651.56|648.56|651.84|648.84|651.48|648.48|28
1608282730000|2020-12-18 09:12:10|651.58|648.58|651.59|648.59|651.78|648.78|651.57|648.57|27
1608282740000|2020-12-18 09:12:20|651.58|648.58|651.8|648.8|651.81|648.81|651.53|648.53|18
1608282750000|2020-12-18 09:12:30|651.79|648.79|651.86|648.86|651.89|648.89|651.78|648.78|21
1608282760000|2020-12-18 09:12:40|651.87|648.87|651.85|648.85|651.88|648.88|651.83|648.83|16
1608282770000|2020-12-18 09:12:50|651.86|648.86|651.87|648.87|651.87|648.87|651.84|648.84|18
1608282780000|2020-12-18 09:13:00|651.88|648.88|652.11|649.11|652.12|649.12|651.87|648.87|24
1608282790000|2020-12-18 09:13:10|652.12|649.12|652.13|649.13|652.18|649.18|652.08|649.08|25
1608282800000|2020-12-18 09:13:20|652.16|649.16|652.3|649.3|652.3|649.3|652.16|649.16|5
1608282810000|2020-12-18 09:13:30|652.29|649.29|652.35|649.35|652.36|649.36|652.29|649.29|10
1608282820000|2020-12-18 09:13:40|652.37|649.37|652.7|649.7|652.72|649.72|652.35|649.35|14
1608282830000|2020-12-18 09:13:50|652.69|649.69|652.72|649.72|652.76|649.76|652.63|649.63|23
1608282840000|2020-12-18 09:14:00|652.71|649.71|653.09|650.09|653.11|650.11|652.71|649.71|26
1608282850000|2020-12-18 09:14:10|653.1|650.1|653.11|650.11|653.13|650.13|653.07|650.07|11
1608282860000|2020-12-18 09:14:20|653.1|650.1|653.13|650.13|653.19|650.19|653.08|650.08|28
1608282870000|2020-12-18 09:14:30|653.14|650.14|653.01|650.01|653.15|650.15|652.97|649.97|21
1608282880000|2020-12-18 09:14:40|653.06|650.06|653.11|650.11|653.16|650.16|653.06|650.06|31
1608282890000|2020-12-18 09:14:50|653.13|650.13|653.19|650.19|653.26|650.26|653.13|650.13|27
1608282900000|2020-12-18 09:15:00|653.2|650.2|653.44|650.44|653.45|650.45|653.2|650.2|16
1608282910000|2020-12-18 09:15:10|653.45|650.45|653.62|650.62|653.71|650.71|653.42|650.42|21
1608282920000|2020-12-18 09:15:20|653.6|650.6|653.58|650.58|653.68|650.68|653.48|650.48|20
1608282930000|2020-12-18 09:15:30|653.62|650.62|653.77|650.77|653.77|650.77|653.57|650.57|25
1608282940000|2020-12-18 09:15:40|653.76|650.76|653.89|650.89|653.99|650.99|653.74|650.74|29
1608282950000|2020-12-18 09:15:50|653.87|650.87|653.9|650.9|653.92|650.92|653.63|650.63|30
1608282960000|2020-12-18 09:16:00|653.97|650.97|654.03|651.03|654.07|651.07|653.97|650.97|16
1608282970000|2020-12-18 09:16:10|654.07|651.07|654.06|651.06|654.09|651.09|654.04|651.04|18
1608282980000|2020-12-18 09:16:20|654.05|651.05|653.98|650.98|654.06|651.06|653.93|650.93|20
1608282990000|2020-12-18 09:16:30|653.99|650.99|653.98|650.98|654|651|653.87|650.87|20
1608283000000|2020-12-18 09:16:40|654|651|653.62|650.62|654|651|653.62|650.62|28
1608283010000|2020-12-18 09:16:50|653.59|650.59|653.35|650.35|653.59|650.59|653.32|650.32|18
1608283020000|2020-12-18 09:17:00|653.33|650.33|653.79|650.79|653.9|650.9|653.32|650.32|28
1608283030000|2020-12-18 09:17:10|653.78|650.78|653.83|650.83|653.88|650.88|653.76|650.76|27
1608283040000|2020-12-18 09:17:20|653.81|650.81|653.63|650.63|653.82|650.82|653.61|650.61|26
1608283050000|2020-12-18 09:17:30|653.65|650.65|653.72|650.72|653.73|650.73|653.65|650.65|32
1608283060000|2020-12-18 09:17:40|653.71|650.71|653.74|650.74|653.79|650.79|653.69|650.69|28
1608283070000|2020-12-18 09:17:50|653.73|650.73|653.78|650.78|653.79|650.79|653.72|650.72|23
1608283080000|2020-12-18 09:18:00|653.79|650.79|653.98|650.98|653.99|650.99|653.78|650.78|19
1608283090000|2020-12-18 09:18:10|653.99|650.99|653.99|650.99|653.99|650.99|653.97|650.97|28
1608283100000|2020-12-18 09:18:20|653.97|650.97|653.81|650.81|653.97|650.97|653.8|650.8|8
1608283110000|2020-12-18 09:18:30|653.82|650.82|653.96|650.96|653.97|650.97|653.8|650.8|27
1608283120000|2020-12-18 09:18:40|653.95|650.95|653.98|650.98|653.98|650.98|653.95|650.95|9
1608283130000|2020-12-18 09:18:50|653.97|650.97|653.91|650.91|653.97|650.97|653.86|650.86|22
1608283140000|2020-12-18 09:19:00|653.92|650.92|653.89|650.89|653.93|650.93|653.89|650.89|12
1608283150000|2020-12-18 09:19:10|653.9|650.9|653.82|650.82|653.9|650.9|653.8|650.8|17
1608283160000|2020-12-18 09:19:20|653.81|650.81|653.86|650.86|653.89|650.89|653.74|650.74|28
1608283170000|2020-12-18 09:19:30|653.87|650.87|654.19|651.19|654.2|651.2|653.87|650.87|27
1608283180000|2020-12-18 09:19:40|654.17|651.17|654.39|651.39|654.51|651.51|654.17|651.17|27
1608283190000|2020-12-18 09:19:50|654.4|651.4|654.32|651.32|654.43|651.43|654.32|651.32|10
1608283200000|2020-12-18 09:20:00|654.33|651.33|654.28|651.28|654.33|651.33|654.26|651.26|24
1608283210000|2020-12-18 09:20:10|654.27|651.27|654.25|651.25|654.28|651.28|654.25|651.25|17
1608283220000|2020-12-18 09:20:20|654.24|651.24|654.53|651.53|654.55|651.55|654.24|651.24|28
1608283230000|2020-12-18 09:20:30|654.54|651.54|654.55|651.55|654.56|651.56|654.52|651.52|14
1608283240000|2020-12-18 09:20:40|654.56|651.56|654.64|651.64|654.71|651.71|654.53|651.53|20
1608283250000|2020-12-18 09:20:50|654.63|651.63|654.63|651.63|654.65|651.65|654.61|651.61|24
1608283260000|2020-12-18 09:21:00|654.64|651.64|654.65|651.65|654.65|651.65|654.62|651.62|14
1608283270000|2020-12-18 09:21:10|654.63|651.63|654.63|651.63|654.65|651.65|654.61|651.61|17
1608283280000|2020-12-18 09:21:20|654.62|651.62|654.58|651.58|654.63|651.63|654.55|651.55|14
1608283290000|2020-12-18 09:21:30|654.59|651.59|654.54|651.54|654.59|651.59|654.52|651.52|19
1608283300000|2020-12-18 09:21:40|654.53|651.53|654.52|651.52|654.54|651.54|654.51|651.51|13
1608283310000|2020-12-18 09:21:50|654.55|651.55|654.57|651.57|654.61|651.61|654.55|651.55|15
1608283320000|2020-12-18 09:22:00|654.56|651.56|654.57|651.57|654.6|651.6|654.56|651.56|25
1608283330000|2020-12-18 09:22:10|654.58|651.58|654.61|651.61|654.62|651.62|654.58|651.58|13
1608283340000|2020-12-18 09:22:20|654.6|651.6|654.61|651.61|654.62|651.62|654.59|651.59|15
1608283350000|2020-12-18 09:22:30|654.62|651.62|654.64|651.64|654.66|651.66|654.62|651.62|9
1608283360000|2020-12-18 09:22:40|654.65|651.65|654.52|651.52|654.65|651.65|654.51|651.51|17
1608283370000|2020-12-18 09:22:50|654.47|651.47|654.38|651.38|654.47|651.47|654.32|651.32|25
1608283380000|2020-12-18 09:23:00|654.39|651.39|654.34|651.34|654.47|651.47|654.34|651.34|26
1608283390000|2020-12-18 09:23:10|654.36|651.36|654.38|651.38|654.42|651.42|654.33|651.33|30
1608283400000|2020-12-18 09:23:20|654.36|651.36|654.43|651.43|654.45|651.45|654.36|651.36|20
1608283410000|2020-12-18 09:23:30|654.33|651.33|654.29|651.29|654.33|651.33|654.29|651.29|11
1608283420000|2020-12-18 09:23:40|654.28|651.28|654.28|651.28|654.28|651.28|654.18|651.18|30
1608283430000|2020-12-18 09:23:50|654.26|651.26|654.28|651.28|654.32|651.32|654.26|651.26|17
1608283440000|2020-12-18 09:24:00|654.29|651.29|654.25|651.25|654.29|651.29|654.25|651.25|17
1608283450000|2020-12-18 09:24:10|654.24|651.24|654.26|651.26|654.26|651.26|654.22|651.22|22
1608283460000|2020-12-18 09:24:20|654.23|651.23|654.26|651.26|654.27|651.27|654.23|651.23|17
1608283470000|2020-12-18 09:24:30|654.25|651.25|654.36|651.36|654.36|651.36|654.24|651.24|15
1608283480000|2020-12-18 09:24:40|654.35|651.35|654.33|651.33|654.36|651.36|654.33|651.33|17
1608283490000|2020-12-18 09:24:50|654.31|651.31|654.56|651.56|654.56|651.56|654.31|651.31|24
1608283500000|2020-12-18 09:25:00|654.6|651.6|654.88|651.88|654.98|651.98|654.59|651.59|24
1608283510000|2020-12-18 09:25:10|654.84|651.84|655.23|652.23|655.24|652.24|654.84|651.84|19
1608283520000|2020-12-18 09:25:20|655.2|652.2|655.24|652.24|655.24|652.24|655.18|652.18|17
1608283530000|2020-12-18 09:25:30|655.23|652.23|655.09|652.09|655.25|652.25|655.06|652.06|23
1608283540000|2020-12-18 09:25:40|655.1|652.1|655.23|652.23|655.28|652.28|655.1|652.1|21
1608283550000|2020-12-18 09:25:50|655.2|652.2|655.25|652.25|655.25|652.25|655.2|652.2|17
1608283560000|2020-12-18 09:26:00|655.24|652.24|655.14|652.14|655.25|652.25|655.14|652.14|21
1608283570000|2020-12-18 09:26:10|655.15|652.15|655.17|652.17|655.18|652.18|655.15|652.15|8
1608283580000|2020-12-18 09:26:20|655.15|652.15|655.15|652.15|655.15|652.15|655.15|652.15|1
1608283590000|2020-12-18 09:26:30|655.13|652.13|654.92|651.92|655.13|652.13|654.9|651.9|21
1608283600000|2020-12-18 09:26:40|654.88|651.88|654.94|651.94|654.97|651.97|654.85|651.85|21
1608283610000|2020-12-18 09:26:50|654.9|651.9|654.06|651.06|654.9|651.9|654|651|30
1608283620000|2020-12-18 09:27:00|653.99|650.99|653.61|650.61|653.99|650.99|653.61|650.61|26
1608283630000|2020-12-18 09:27:10|653.6|650.6|653.32|650.32|653.6|650.6|653.31|650.31|23
1608283640000|2020-12-18 09:27:20|653.33|650.33|652.93|649.93|653.33|650.33|652.92|649.92|23
1608283650000|2020-12-18 09:27:30|652.9|649.9|653.02|650.02|653.14|650.14|652.86|649.86|32
1608283660000|2020-12-18 09:27:40|653.09|650.09|653.15|650.15|653.17|650.17|653.09|650.09|20
1608283670000|2020-12-18 09:27:50|653.16|650.16|653.18|650.18|653.31|650.31|653.15|650.15|23
1608283680000|2020-12-18 09:28:00|653.17|650.17|653.09|650.09|653.17|650.17|653.08|650.08|13
1608283690000|2020-12-18 09:28:10|653.1|650.1|652.82|649.82|653.1|650.1|652.82|649.82|17
1608283700000|2020-12-18 09:28:20|652.85|649.85|652.8|649.8|652.86|649.86|652.8|649.8|9
1608283710000|2020-12-18 09:28:30|652.79|649.79|652.67|649.67|652.82|649.82|652.67|649.67|15
1608283720000|2020-12-18 09:28:40|652.64|649.64|652.48|649.48|652.64|649.64|652.47|649.47|16
1608283730000|2020-12-18 09:28:50|652.41|649.41|652.37|649.37|652.51|649.51|652.36|649.36|13
1608283740000|2020-12-18 09:29:00|652.38|649.38|651.97|648.97|652.38|649.38|651.97|648.97|22
1608283750000|2020-12-18 09:29:10|651.95|648.95|651.86|648.86|651.95|648.95|651.86|648.86|18
1608283760000|2020-12-18 09:29:20|651.84|648.84|652.33|649.33|652.42|649.42|651.84|648.84|21
1608283770000|2020-12-18 09:29:30|652.32|649.32|652.31|649.31|652.32|649.32|652.25|649.25|14
1608283780000|2020-12-18 09:29:40|652.4|649.4|652.58|649.58|652.58|649.58|652.4|649.4|11
1608283790000|2020-12-18 09:29:50|652.6|649.6|652.6|649.6|652.6|649.6|652.6|649.6|1
1608283800000|2020-12-18 09:30:00|652.58|649.58|652.32|649.32|652.6|649.6|652.31|649.31|14
1608283810000|2020-12-18 09:30:10|652.3|649.3|652.13|649.13|652.32|649.32|652.11|649.11|17
1608283820000|2020-12-18 09:30:20|652.14|649.14|651.93|648.93|652.2|649.2|651.93|648.93|21
1608283830000|2020-12-18 09:30:30|651.71|648.71|651.64|648.64|651.74|648.74|651.64|648.64|5
1608283840000|2020-12-18 09:30:40|651.65|648.65|651.61|648.61|651.67|648.67|651.59|648.59|9
1608283850000|2020-12-18 09:30:50|651.6|648.6|652|649|652|649|651.6|648.6|22
1608283860000|2020-12-18 09:31:00|652.07|649.07|651.89|648.89|652.12|649.12|651.85|648.85|26
1608283870000|2020-12-18 09:31:10|651.92|648.92|652.12|649.12|652.13|649.13|651.89|648.89|19
1608283880000|2020-12-18 09:31:20|652.13|649.13|652.26|649.26|652.27|649.27|652.13|649.13|17
1608283890000|2020-12-18 09:31:30|652.27|649.27|652.41|649.41|652.52|649.52|652.26|649.26|16
1608283900000|2020-12-18 09:31:40|652.43|649.43|652.3|649.3|652.43|649.43|652.25|649.25|19
1608283910000|2020-12-18 09:31:50|652.25|649.25|652.2|649.2|652.25|649.25|652.2|649.2|4
1608283920000|2020-12-18 09:32:00|652.18|649.18|652.2|649.2|652.2|649.2|652.16|649.16|8
1608283930000|2020-12-18 09:32:10|652.23|649.23|652.03|649.03|652.23|649.23|652.01|649.01|16
1608283940000|2020-12-18 09:32:20|652.04|649.04|652.01|649.01|652.14|649.14|651.98|648.98|23
1608283950000|2020-12-18 09:32:30|652.03|649.03|652.01|649.01|652.08|649.08|652.01|649.01|18
1608283960000|2020-12-18 09:32:40|651.98|648.98|651.99|648.99|651.99|648.99|651.96|648.96|9
1608283970000|2020-12-18 09:32:50|651.98|648.98|652.14|649.14|652.15|649.15|651.98|648.98|11
1608283980000|2020-12-18 09:33:00|652.13|649.13|652.13|649.13|652.14|649.14|652.12|649.12|7
1608283990000|2020-12-18 09:33:10|652.15|649.15|652.31|649.31|652.32|649.32|652.14|649.14|10
1608284000000|2020-12-18 09:33:20|652.24|649.24|652.31|649.31|652.31|649.31|652.2|649.2|20
1608284010000|2020-12-18 09:33:30|652.33|649.33|652.43|649.43|652.45|649.45|652.3|649.3|20
1608284020000|2020-12-18 09:33:40|652.45|649.45|652.54|649.54|652.55|649.55|652.45|649.45|9
1608284030000|2020-12-18 09:33:50|652.55|649.55|652.44|649.44|652.55|649.55|652.43|649.43|19
1608284040000|2020-12-18 09:34:00|652.43|649.43|652.39|649.39|652.46|649.46|652.39|649.39|17
1608284050000|2020-12-18 09:34:10|652.37|649.37|652.36|649.36|652.4|649.4|652.36|649.36|20
1608284060000|2020-12-18 09:34:20|652.37|649.37|652.86|649.86|652.86|649.86|652.37|649.37|32
1608284070000|2020-12-18 09:34:30|652.85|649.85|652.82|649.82|652.88|649.88|652.8|649.8|16
1608284080000|2020-12-18 09:34:40|652.8|649.8|652.87|649.87|652.87|649.87|652.76|649.76|25
1608284090000|2020-12-18 09:34:50|652.95|649.95|653.1|650.1|653.18|650.18|652.93|649.93|20
1608284100000|2020-12-18 09:35:00|653.07|650.07|653.06|650.06|653.08|650.08|653.02|650.02|18
1608284110000|2020-12-18 09:35:10|653.07|650.07|653.03|650.03|653.07|650.07|653.03|650.03|10
1608284120000|2020-12-18 09:35:20|652.97|649.97|652.91|649.91|652.97|649.97|652.82|649.82|24
1608284130000|2020-12-18 09:35:30|652.93|649.93|652.9|649.9|652.93|649.93|652.88|649.88|10
1608284140000|2020-12-18 09:35:40|652.91|649.91|652.84|649.84|652.92|649.92|652.84|649.84|16
1608284150000|2020-12-18 09:35:50|652.83|649.83|652.79|649.79|652.88|649.88|652.79|649.79|16
1608284160000|2020-12-18 09:36:00|652.8|649.8|652.37|649.37|652.8|649.8|652.34|649.34|22
1608284170000|2020-12-18 09:36:10|652.35|649.35|652.32|649.32|652.39|649.39|652.31|649.31|19
1608284180000|2020-12-18 09:36:20|652.31|649.31|652.32|649.32|652.32|649.32|652.3|649.3|18
1608284190000|2020-12-18 09:36:30|652.33|649.33|652.37|649.37|652.4|649.4|652.33|649.33|7
1608284200000|2020-12-18 09:36:40|652.38|649.38|652.64|649.64|652.64|649.64|652.36|649.36|24
1608284210000|2020-12-18 09:36:50|652.75|649.75|652.87|649.87|652.99|649.99|652.72|649.72|24
1608284220000|2020-12-18 09:37:00|652.89|649.89|652.86|649.86|652.94|649.94|652.81|649.81|19
1608284230000|2020-12-18 09:37:10|652.87|649.87|653.2|650.2|653.21|650.21|652.87|649.87|30
1608284240000|2020-12-18 09:37:20|653.21|650.21|653.05|650.05|653.21|650.21|653.03|650.03|17
1608284250000|2020-12-18 09:37:30|653.04|650.04|653.12|650.12|653.18|650.18|653.04|650.04|14
1608284260000|2020-12-18 09:37:40|653.16|650.16|653.01|650.01|653.19|650.19|653|650|25
1608284270000|2020-12-18 09:37:50|653|650|652.92|649.92|653.01|650.01|652.9|649.9|16
1608284280000|2020-12-18 09:38:00|652.91|649.91|652.96|649.96|652.96|649.96|652.89|649.89|19
1608284290000|2020-12-18 09:38:10|652.92|649.92|652.93|649.93|652.95|649.95|652.91|649.91|17
1608284300000|2020-12-18 09:38:20|652.89|649.89|652.76|649.76|652.89|649.89|652.76|649.76|18
1608284310000|2020-12-18 09:38:30|652.77|649.77|652.7|649.7|652.81|649.81|652.66|649.66|25
1608284320000|2020-12-18 09:38:40|652.71|649.71|652.71|649.71|652.79|649.79|652.69|649.69|21
1608284330000|2020-12-18 09:38:50|652.72|649.72|652.69|649.69|652.73|649.73|652.68|649.68|18
1608284340000|2020-12-18 09:39:00|652.7|649.7|652.55|649.55|652.7|649.7|652.55|649.55|21
1608284350000|2020-12-18 09:39:10|652.53|649.53|652.42|649.42|652.53|649.53|652.42|649.42|19
1608284360000|2020-12-18 09:39:20|652.43|649.43|652.44|649.44|652.46|649.46|652.42|649.42|23
1608284370000|2020-12-18 09:39:30|652.42|649.42|652.46|649.46|652.48|649.48|652.42|649.42|16
1608284380000|2020-12-18 09:39:40|652.45|649.45|652.57|649.57|652.58|649.58|652.43|649.43|19
1608284390000|2020-12-18 09:39:50|652.56|649.56|652.55|649.55|652.57|649.57|652.55|649.55|3
1608284400000|2020-12-18 09:40:00|652.56|649.56|652.75|649.75|652.83|649.83|652.56|649.56|26
1608284410000|2020-12-18 09:40:10|652.89|649.89|652.83|649.83|652.9|649.9|652.81|649.81|28
1608284420000|2020-12-18 09:40:20|652.9|649.9|653.1|650.1|653.11|650.11|652.9|649.9|22
1608284430000|2020-12-18 09:40:30|653.09|650.09|653.31|650.31|653.36|650.36|653.06|650.06|27
1608284440000|2020-12-18 09:40:40|653.35|650.35|653.31|650.31|653.35|650.35|653.21|650.21|16
1608284450000|2020-12-18 09:40:50|653.3|650.3|653.53|650.53|653.53|650.53|653.3|650.3|11
1608284460000|2020-12-18 09:41:00|653.52|650.52|653.71|650.71|653.72|650.72|653.52|650.52|17
1608284470000|2020-12-18 09:41:10|653.7|650.7|653.51|650.51|653.7|650.7|653.5|650.5|23
1608284480000|2020-12-18 09:41:20|653.5|650.5|653.53|650.53|653.55|650.55|653.47|650.47|16
1608284490000|2020-12-18 09:41:30|653.55|650.55|653.4|650.4|653.56|650.56|653.4|650.4|26
1608284500000|2020-12-18 09:41:40|653.41|650.41|653.5|650.5|653.51|650.51|653.41|650.41|10
1608284510000|2020-12-18 09:41:50|653.49|650.49|653.44|650.44|653.5|650.5|653.39|650.39|22
1608284520000|2020-12-18 09:42:00|653.45|650.45|653.47|650.47|653.47|650.47|653.43|650.43|7
1608284530000|2020-12-18 09:42:10|653.45|650.45|653.15|650.15|653.45|650.45|653.13|650.13|26
1608284540000|2020-12-18 09:42:20|653.17|650.17|653.3|650.3|653.3|650.3|653.14|650.14|19
1608284550000|2020-12-18 09:42:30|653.29|650.29|653.24|650.24|653.29|650.29|653.24|650.24|16
1608284560000|2020-12-18 09:42:40|653.26|650.26|653.39|650.39|653.39|650.39|653.26|650.26|15
1608284570000|2020-12-18 09:42:50|653.4|650.4|653.6|650.6|653.61|650.61|653.4|650.4|22
1608284580000|2020-12-18 09:43:00|653.58|650.58|653.47|650.47|653.62|650.62|653.41|650.41|18
1608284590000|2020-12-18 09:43:10|653.5|650.5|653.62|650.62|653.65|650.65|653.47|650.47|22
1608284600000|2020-12-18 09:43:20|653.63|650.63|653.53|650.53|653.64|650.64|653.5|650.5|16
1608284610000|2020-12-18 09:43:30|653.51|650.51|653.52|650.52|653.53|650.53|653.49|650.49|14
1608284620000|2020-12-18 09:43:40|653.59|650.59|653.59|650.59|653.59|650.59|653.59|650.59|1
1608284630000|2020-12-18 09:43:50|653.6|650.6|653.68|650.68|653.68|650.68|653.59|650.59|13
1608284640000|2020-12-18 09:44:00|653.69|650.69|654|651|654|651|653.68|650.68|17
1608284650000|2020-12-18 09:44:10|654.03|651.03|653.93|650.93|654.03|651.03|653.93|650.93|8
1608284660000|2020-12-18 09:44:20|653.91|650.91|653.8|650.8|653.91|650.91|653.79|650.79|17
1608284670000|2020-12-18 09:44:30|653.79|650.79|653.7|650.7|653.82|650.82|653.7|650.7|23
1608284680000|2020-12-18 09:44:40|653.73|650.73|653.81|650.81|653.82|650.82|653.69|650.69|14
1608284690000|2020-12-18 09:44:50|653.82|650.82|653.62|650.62|653.82|650.82|653.62|650.62|17
1608284700000|2020-12-18 09:45:00|653.63|650.63|653.63|650.63|653.64|650.64|653.61|650.61|15
1608284710000|2020-12-18 09:45:10|653.64|650.64|653.77|650.77|653.79|650.79|653.62|650.62|21
1608284720000|2020-12-18 09:45:20|653.76|650.76|653.69|650.69|653.76|650.76|653.67|650.67|16
1608284730000|2020-12-18 09:45:30|653.68|650.68|653.84|650.84|653.86|650.86|653.55|650.55|20
1608284740000|2020-12-18 09:45:40|653.87|650.87|653.93|650.93|653.99|650.99|653.83|650.83|16
1608284750000|2020-12-18 09:45:50|653.92|650.92|653.79|650.79|653.92|650.92|653.79|650.79|18
1608284760000|2020-12-18 09:46:00|653.81|650.81|653.89|650.89|653.96|650.96|653.81|650.81|13
1608284770000|2020-12-18 09:46:10|653.88|650.88|653.99|650.99|654.02|651.02|653.88|650.88|14
1608284780000|2020-12-18 09:46:20|653.98|650.98|654.04|651.04|654.05|651.05|653.98|650.98|10
1608284790000|2020-12-18 09:46:30|654.03|651.03|654|651|654.04|651.04|653.96|650.96|11
1608284800000|2020-12-18 09:46:40|654.01|651.01|654.05|651.05|654.05|651.05|653.99|650.99|9
1608284810000|2020-12-18 09:46:50|654.06|651.06|654.29|651.29|654.29|651.29|654.06|651.06|11
1608284820000|2020-12-18 09:47:00|654.33|651.33|654.26|651.26|654.34|651.34|654.22|651.22|24
1608284830000|2020-12-18 09:47:10|654.24|651.24|654.21|651.21|654.26|651.26|654.2|651.2|21
1608284840000|2020-12-18 09:47:20|654.2|651.2|654.22|651.22|654.23|651.23|654.18|651.18|15
1608284850000|2020-12-18 09:47:30|654.21|651.21|654.27|651.27|654.28|651.28|654.2|651.2|9
1608284860000|2020-12-18 09:47:40|654.28|651.28|654.37|651.37|654.38|651.38|654.28|651.28|21
1608284870000|2020-12-18 09:47:50|654.39|651.39|654.41|651.41|654.43|651.43|654.37|651.37|16
1608284880000|2020-12-18 09:48:00|654.52|651.52|654.87|651.87|654.87|651.87|654.52|651.52|30
1608284890000|2020-12-18 09:48:10|654.85|651.85|655.16|652.16|655.18|652.18|654.64|651.64|16
1608284900000|2020-12-18 09:48:20|655.18|652.18|655.87|652.87|655.87|652.87|654.77|651.77|25
1608284910000|2020-12-18 09:48:30|655.88|652.88|655.96|652.96|655.96|652.96|655.88|652.88|6
1608284920000|2020-12-18 09:48:40|655.95|652.95|655.92|652.92|655.95|652.95|655.89|652.89|19
1608284930000|2020-12-18 09:48:50|655.91|652.91|655.9|652.9|655.92|652.92|655.87|652.87|27
1608284940000|2020-12-18 09:49:00|655.92|652.92|656.01|653.01|656.02|653.02|655.65|652.65|30
1608284950000|2020-12-18 09:49:10|656.02|653.02|656.23|653.23|656.23|653.23|656.01|653.01|15
1608284960000|2020-12-18 09:49:20|656.22|653.22|656.26|653.26|656.26|653.26|656.19|653.19|16
1608284970000|2020-12-18 09:49:30|656.28|653.28|656.66|653.66|656.66|653.66|656.28|653.28|22
1608284980000|2020-12-18 09:49:40|656.65|653.65|656.62|653.62|656.76|653.76|656.62|653.62|12
1608284990000|2020-12-18 09:49:50|656.63|653.63|656.61|653.61|656.65|653.65|656.58|653.58|23
1608285000000|2020-12-18 09:50:00|656.62|653.62|656.75|653.75|656.83|653.83|656.62|653.62|19
1608285010000|2020-12-18 09:50:10|656.76|653.76|656.91|653.91|656.91|653.91|656.76|653.76|11
1608285020000|2020-12-18 09:50:20|656.89|653.89|656.86|653.86|656.92|653.92|656.86|653.86|13
1608285030000|2020-12-18 09:50:30|656.88|653.88|656.6|653.6|656.88|653.88|656.59|653.59|18
1608285040000|2020-12-18 09:50:40|656.59|653.59|656.62|653.62|656.65|653.65|656.59|653.59|9
1608285050000|2020-12-18 09:50:50|656.63|653.63|656.57|653.57|656.63|653.63|656.56|653.56|7
1608285060000|2020-12-18 09:51:00|656.51|653.51|656.97|653.97|656.99|653.99|656.51|653.51|17
1608285070000|2020-12-18 09:51:10|656.99|653.99|657|654|657.05|654.05|656.97|653.97|25
1608285080000|2020-12-18 09:51:20|657.03|654.03|657.18|654.18|657.2|654.2|657|654|20
1608285090000|2020-12-18 09:51:30|657.19|654.19|657.17|654.17|657.19|654.19|657.17|654.17|7
1608285100000|2020-12-18 09:51:40|657.15|654.15|657.14|654.14|657.15|654.15|657|654|29
1608285110000|2020-12-18 09:51:50|657.16|654.16|657.23|654.23|657.23|654.23|657.16|654.16|25
1608285120000|2020-12-18 09:52:00|657.24|654.24|657.3|654.3|657.3|654.3|657.18|654.18|16
1608285130000|2020-12-18 09:52:10|657.32|654.32|657.33|654.33|657.37|654.37|657.31|654.31|5
1608285140000|2020-12-18 09:52:20|657.31|654.31|657.34|654.34|657.34|654.34|657.31|654.31|3
1608285150000|2020-12-18 09:52:30|657.33|654.33|657.37|654.37|657.4|654.4|657.31|654.31|11
1608285160000|2020-12-18 09:52:40|657.33|654.33|656.71|653.71|657.33|654.33|656.71|653.71|24
1608285170000|2020-12-18 09:52:50|656.7|653.7|656.62|653.62|656.7|653.7|656.52|653.52|22
1608285180000|2020-12-18 09:53:00|656.6|653.6|656.95|653.95|656.95|653.95|656.6|653.6|20
1608285190000|2020-12-18 09:53:10|657.07|654.07|657.39|654.39|657.39|654.39|656.99|653.99|22
1608285200000|2020-12-18 09:53:20|657.38|654.38|657.58|654.58|657.67|654.67|657.37|654.37|14
1608285210000|2020-12-18 09:53:30|657.59|654.59|657.69|654.69|657.71|654.71|657.53|654.53|19
1608285220000|2020-12-18 09:53:40|657.68|654.68|657.67|654.67|657.7|654.7|657.67|654.67|9
1608285230000|2020-12-18 09:53:50|657.69|654.69|657.99|654.99|657.99|654.99|657.69|654.69|14
1608285240000|2020-12-18 09:54:00|657.98|654.98|658.05|655.05|658.08|655.08|657.98|654.98|15
1608285250000|2020-12-18 09:54:10|658.09|655.09|658.15|655.15|658.15|655.15|658.03|655.03|19
1608285260000|2020-12-18 09:54:20|658.16|655.16|658.09|655.09|658.21|655.21|658.09|655.09|10
1608285270000|2020-12-18 09:54:30|658.06|655.06|657.49|654.49|658.06|655.06|657.49|654.49|29
1608285280000|2020-12-18 09:54:40|657.48|654.48|657.26|654.26|657.49|654.49|657.23|654.23|22
1608285290000|2020-12-18 09:54:50|657.24|654.24|657.22|654.22|657.39|654.39|657.19|654.19|27
1608285300000|2020-12-18 09:55:00|657.3|654.3|657.33|654.33|657.35|654.35|657.21|654.21|24
1608285310000|2020-12-18 09:55:10|657.34|654.34|657.66|654.66|657.66|654.66|657.31|654.31|17
1608285320000|2020-12-18 09:55:20|657.73|654.73|657.63|654.63|657.73|654.73|657.54|654.54|20
1608285330000|2020-12-18 09:55:30|657.64|654.64|657.71|654.71|657.91|654.91|657.54|654.54|12
1608285340000|2020-12-18 09:55:40|657.87|654.87|657.78|654.78|657.97|654.97|657.65|654.65|12
1608285350000|2020-12-18 09:55:50|658.81|655.81|658.78|655.78|658.82|655.82|658.78|655.78|3
1608285360000|2020-12-18 09:56:00|658.9|655.9|659.32|656.32|659.36|656.36|658.9|655.9|18
1608285370000|2020-12-18 09:56:10|659.25|656.25|659.47|656.47|659.56|656.56|659.25|656.25|17
1608285380000|2020-12-18 09:56:20|659.48|656.48|659.16|656.16|659.5|656.5|659.16|656.16|32
1608285390000|2020-12-18 09:56:30|659.15|656.15|659.2|656.2|659.23|656.23|659.14|656.14|15
1608285400000|2020-12-18 09:56:40|659.21|656.21|659.02|656.02|659.21|656.21|659.01|656.01|21
1608285410000|2020-12-18 09:56:50|659.01|656.01|658.98|655.98|659.02|656.02|658.92|655.92|17
1608285420000|2020-12-18 09:57:00|659.01|656.01|659.55|656.55|659.61|656.61|659.01|656.01|33
1608285430000|2020-12-18 09:57:10|659.54|656.54|660.13|657.13|660.13|657.13|659.54|656.54|18
1608285440000|2020-12-18 09:57:20|660.18|657.18|660.59|657.59|660.6|657.6|660.09|657.09|23
1608285450000|2020-12-18 09:57:30|660.57|657.57|660.78|657.78|660.78|657.78|660.57|657.57|14
1608285460000|2020-12-18 09:57:40|660.79|657.79|661.07|658.07|661.21|658.21|660.79|657.79|21
1608285470000|2020-12-18 09:57:50|661.06|658.06|661.06|658.06|661.22|658.22|661.06|658.06|25
1608285480000|2020-12-18 09:58:00|661.03|658.03|661.31|658.31|661.31|658.31|660.99|657.99|27
1608285490000|2020-12-18 09:58:10|661.3|658.3|661.62|658.62|661.64|658.64|661.27|658.27|27
1608285500000|2020-12-18 09:58:20|661.61|658.61|661.46|658.46|661.63|658.63|661.39|658.39|29
1608285510000|2020-12-18 09:58:30|661.51|658.51|661.54|658.54|661.57|658.57|661.35|658.35|31
1608285520000|2020-12-18 09:58:40|661.56|658.56|661.65|658.65|661.74|658.74|661.46|658.46|24
1608285530000|2020-12-18 09:58:50|661.66|658.66|661.74|658.74|661.74|658.74|661.62|658.62|17
1608285540000|2020-12-18 09:59:00|661.73|658.73|661.7|658.7|661.75|658.75|661.67|658.67|18
1608285550000|2020-12-18 09:59:10|661.73|658.73|662.03|659.03|662.03|659.03|661.73|658.73|24
1608285560000|2020-12-18 09:59:20|662.31|659.31|662.15|659.15|662.31|659.31|662.11|659.11|19
1608285570000|2020-12-18 09:59:30|662.14|659.14|662.47|659.47|662.47|659.47|662.11|659.11|21
1608285580000|2020-12-18 09:59:40|662.46|659.46|662.32|659.32|662.49|659.49|662.29|659.29|26
1608285590000|2020-12-18 09:59:50|662.33|659.33|662.88|659.88|662.99|659.99|662.33|659.33|27
1608285600000|2020-12-18 10:00:00|662.78|659.78|663.38|660.38|663.54|660.54|662.74|659.74|31
1608285610000|2020-12-18 10:00:10|663.1|660.1|662.81|659.81|663.76|660.76|662.59|659.59|33
1608285620000|2020-12-18 10:00:20|662.99|659.99|664.41|661.41|664.41|661.41|662.99|659.99|28
1608285630000|2020-12-18 10:00:30|664.42|661.42|664.95|661.95|664.95|661.95|664.42|661.42|29
1608285640000|2020-12-18 10:00:40|664.96|661.96|665.19|662.19|665.23|662.23|664.87|661.87|24
1608285650000|2020-12-18 10:00:50|665.21|662.21|665.44|662.44|665.61|662.61|665.18|662.18|20
1608285660000|2020-12-18 10:01:00|665.45|662.45|664.94|661.94|665.5|662.5|664.84|661.84|24
1608285670000|2020-12-18 10:01:10|664.93|661.93|664.54|661.54|664.93|661.93|664.54|661.54|29
1608285680000|2020-12-18 10:01:20|664.47|661.47|664.1|661.1|664.47|661.47|664.1|661.1|28
1608285690000|2020-12-18 10:01:30|664.11|661.11|664.09|661.09|664.47|661.47|664.09|661.09|31
1608285700000|2020-12-18 10:01:40|664.08|661.08|664.15|661.15|664.18|661.18|664.08|661.08|29
1608285710000|2020-12-18 10:01:50|664.16|661.16|663.31|660.31|664.16|661.16|663.31|660.31|24
1608285720000|2020-12-18 10:02:00|663.3|660.3|663.44|660.44|663.44|660.44|663.3|660.3|21
1608285730000|2020-12-18 10:02:10|663.49|660.49|663.94|660.94|664.03|661.03|663.48|660.48|35
1608285740000|2020-12-18 10:02:20|663.92|660.92|663.79|660.79|664.05|661.05|663.77|660.77|25
1608285750000|2020-12-18 10:02:30|663.8|660.8|663.65|660.65|663.81|660.81|663.65|660.65|29
1608285760000|2020-12-18 10:02:40|663.64|660.64|663.88|660.88|663.88|660.88|663.6|660.6|25
1608285770000|2020-12-18 10:02:50|663.95|660.95|664.22|661.22|664.23|661.23|663.95|660.95|32
1608285780000|2020-12-18 10:03:00|664.21|661.21|663.79|660.79|664.21|661.21|663.69|660.69|21
1608285790000|2020-12-18 10:03:10|663.83|660.83|664.41|661.41|664.41|661.41|663.76|660.76|26
1608285800000|2020-12-18 10:03:20|664.47|661.47|664.35|661.35|664.47|661.47|664.3|661.3|34
1608285810000|2020-12-18 10:03:30|664.34|661.34|665.01|662.01|665.03|662.03|664.34|661.34|28
1608285820000|2020-12-18 10:03:40|665|662|665.02|662.02|665.09|662.09|664.85|661.85|31
1608285830000|2020-12-18 10:03:50|665.04|662.04|665.02|662.02|665.2|662.2|664.93|661.93|29
1608285840000|2020-12-18 10:04:00|665.05|662.05|664.97|661.97|665.14|662.14|664.94|661.94|22
1608285850000|2020-12-18 10:04:10|664.98|661.98|664.97|661.97|664.98|661.98|664.9|661.9|27
1608285860000|2020-12-18 10:04:20|664.98|661.98|665.11|662.11|665.11|662.11|664.87|661.87|23
1608285870000|2020-12-18 10:04:30|665.1|662.1|665.14|662.14|665.14|662.14|664.97|661.97|29
1608285880000|2020-12-18 10:04:40|665.17|662.17|665.14|662.14|665.22|662.22|665.1|662.1|18
1608285890000|2020-12-18 10:04:50|665.16|662.16|665.17|662.17|665.2|662.2|665.04|662.04|15
1608285900000|2020-12-18 10:05:00|665.16|662.16|665.12|662.12|665.17|662.17|665.08|662.08|24
1608285910000|2020-12-18 10:05:10|665.1|662.1|665.1|662.1|665.12|662.12|665.08|662.08|11
1608285920000|2020-12-18 10:05:20|665.09|662.09|665.11|662.11|665.11|662.11|665.09|662.09|9
1608285930000|2020-12-18 10:05:30|665.09|662.09|665.07|662.07|665.14|662.14|665.05|662.05|13
1608285940000|2020-12-18 10:05:40|665.05|662.05|664.33|661.33|665.05|662.05|664.27|661.27|26
1608285950000|2020-12-18 10:05:50|664.34|661.34|664.68|661.68|664.71|661.71|664.34|661.34|20
1608285960000|2020-12-18 10:06:00|664.7|661.7|664.93|661.93|664.99|661.99|664.7|661.7|21
1608285970000|2020-12-18 10:06:10|664.94|661.94|664.21|661.21|664.94|661.94|664.21|661.21|22
1608285980000|2020-12-18 10:06:20|664.18|661.18|664.12|661.12|664.2|661.2|664.1|661.1|10
1608285990000|2020-12-18 10:06:30|664.11|661.11|664.15|661.15|664.2|661.2|664.02|661.02|25
1608286000000|2020-12-18 10:06:40|664.14|661.14|664.37|661.37|664.49|661.49|664.11|661.11|29
1608286010000|2020-12-18 10:06:50|664.38|661.38|664.26|661.26|664.39|661.39|664.25|661.25|9
1608286020000|2020-12-18 10:07:00|664.25|661.25|664.21|661.21|664.29|661.29|664.21|661.21|12
1608286030000|2020-12-18 10:07:10|664.22|661.22|663.97|660.97|664.22|661.22|663.97|660.97|21
1608286040000|2020-12-18 10:07:20|663.95|660.95|663.96|660.96|663.96|660.96|663.94|660.94|10
1608286050000|2020-12-18 10:07:30|663.95|660.95|664.35|661.35|664.35|661.35|663.95|660.95|20
1608286060000|2020-12-18 10:07:40|664.38|661.38|664.39|661.39|664.43|661.43|664.37|661.37|14
1608286070000|2020-12-18 10:07:50|664.42|661.42|664.41|661.41|664.42|661.42|664.24|661.24|22
1608286080000|2020-12-18 10:08:00|664.4|661.4|664.39|661.39|664.43|661.43|664.39|661.39|11
1608286090000|2020-12-18 10:08:10|664.38|661.38|664.19|661.19|664.38|661.38|664.18|661.18|16
1608286100000|2020-12-18 10:08:20|664.18|661.18|663.79|660.79|664.18|661.18|663.79|660.79|19
1608286110000|2020-12-18 10:08:30|663.75|660.75|663.37|660.37|663.75|660.75|663.3|660.3|21
1608286120000|2020-12-18 10:08:40|663.35|660.35|663.25|660.25|663.35|660.35|663.18|660.18|26
1608286130000|2020-12-18 10:08:50|663.26|660.26|662.44|659.44|663.46|660.46|662.44|659.44|30
1608286140000|2020-12-18 10:09:00|662.46|659.46|662.01|659.01|662.46|659.46|661.93|658.93|30
1608286150000|2020-12-18 10:09:10|661.98|658.98|662.05|659.05|662.15|659.15|661.93|658.93|18
1608286160000|2020-12-18 10:09:20|662.06|659.06|661.83|658.83|662.21|659.21|661.81|658.81|29
1608286170000|2020-12-18 10:09:30|661.82|658.82|661.54|658.54|661.82|658.82|661.54|658.54|13
1608286180000|2020-12-18 10:09:40|661.53|658.53|661.36|658.36|661.53|658.53|661.34|658.34|20
1608286190000|2020-12-18 10:09:50|661.35|658.35|660.8|657.8|661.36|658.36|660.8|657.8|25
1608286200000|2020-12-18 10:10:00|660.81|657.81|660.51|657.51|660.84|657.84|660.45|657.45|27
1608286210000|2020-12-18 10:10:10|660.5|657.5|660.85|657.85|660.85|657.85|660.4|657.4|30
1608286220000|2020-12-18 10:10:20|660.89|657.89|660.77|657.77|660.89|657.89|660.7|657.7|30
1608286230000|2020-12-18 10:10:30|660.76|657.76|660.45|657.45|660.76|657.76|660.44|657.44|28
1608286240000|2020-12-18 10:10:40|660.44|657.44|660.4|657.4|660.63|657.63|660.4|657.4|30
1608286250000|2020-12-18 10:10:50|660.42|657.42|660.06|657.06|660.42|657.42|659.84|656.84|24
1608286260000|2020-12-18 10:11:00|659.92|656.92|659.73|656.73|659.95|656.95|659.7|656.7|28
1608286270000|2020-12-18 10:11:10|659.71|656.71|659.58|656.58|659.73|656.73|659.56|656.56|22
1608286280000|2020-12-18 10:11:20|659.59|656.59|659.67|656.67|659.67|656.67|659.47|656.47|22
1608286290000|2020-12-18 10:11:30|659.69|656.69|659.73|656.73|659.95|656.95|659.69|656.69|25
1608286300000|2020-12-18 10:11:40|659.71|656.71|659.68|656.68|659.71|656.71|659.67|656.67|15
1608286310000|2020-12-18 10:11:50|659.69|656.69|659.77|656.77|659.92|656.92|659.67|656.67|18
1608286320000|2020-12-18 10:12:00|659.76|656.76|658.81|655.81|659.76|656.76|658.81|655.81|35
1608286330000|2020-12-18 10:12:10|658.83|655.83|657.81|654.81|658.86|655.86|657.81|654.81|29
1608286340000|2020-12-18 10:12:20|657.89|654.89|657.08|654.08|658.08|655.08|657.08|654.08|31
1608286350000|2020-12-18 10:12:30|657|654|656.72|653.72|657.04|654.04|656.72|653.72|33
1608286360000|2020-12-18 10:12:40|656.67|653.67|656.15|653.15|656.67|653.67|655.72|652.72|35
1608286370000|2020-12-18 10:12:50|656.19|653.19|656.33|653.33|656.82|653.82|656.19|653.19|30
1608286380000|2020-12-18 10:13:00|656.37|653.37|657.23|654.23|657.23|654.23|656.35|653.35|33
1608286390000|2020-12-18 10:13:10|657.22|654.22|657.53|654.53|657.58|654.58|657.2|654.2|32
1608286400000|2020-12-18 10:13:20|657.52|654.52|658.1|655.1|658.13|655.13|657.52|654.52|26
1608286410000|2020-12-18 10:13:30|658.09|655.09|657.97|654.97|658.17|655.17|657.86|654.86|35
1608286420000|2020-12-18 10:13:40|657.9|654.9|657.83|654.83|657.94|654.94|657.71|654.71|28
1608286430000|2020-12-18 10:13:50|657.77|654.77|657.88|654.88|657.88|654.88|657.67|654.67|31
1608286440000|2020-12-18 10:14:00|657.89|654.89|658.26|655.26|658.31|655.31|657.89|654.89|26
1608286450000|2020-12-18 10:14:10|658.28|655.28|658.49|655.49|658.49|655.49|658.28|655.28|30
1608286460000|2020-12-18 10:14:20|658.47|655.47|658.73|655.73|658.78|655.78|658.47|655.47|30
1608286470000|2020-12-18 10:14:30|658.75|655.75|658.89|655.89|658.89|655.89|658.73|655.73|23
1608286480000|2020-12-18 10:14:40|658.87|655.87|659.05|656.05|659.07|656.07|658.86|655.86|24
1608286490000|2020-12-18 10:14:50|659.06|656.06|659.24|656.24|659.24|656.24|659.06|656.06|12
1608286500000|2020-12-18 10:15:00|659.26|656.26|658.96|655.96|659.28|656.28|658.95|655.95|24
1608286510000|2020-12-18 10:15:10|658.98|655.98|659|656|659|656|658.96|655.96|19
1608286520000|2020-12-18 10:15:20|659.06|656.06|659.14|656.14|659.18|656.18|659.04|656.04|26
1608286530000|2020-12-18 10:15:30|659.15|656.15|659.42|656.42|659.42|656.42|659.14|656.14|28
1608286540000|2020-12-18 10:15:40|659.4|656.4|659.6|656.6|659.6|656.6|659.34|656.34|28
1608286550000|2020-12-18 10:15:50|659.53|656.53|659.74|656.74|659.75|656.75|659.53|656.53|21
1608286560000|2020-12-18 10:16:00|659.64|656.64|659.66|656.66|659.74|656.74|659.62|656.62|23
1608286570000|2020-12-18 10:16:10|659.67|656.67|659.85|656.85|659.85|656.85|659.67|656.67|16
1608286580000|2020-12-18 10:16:20|659.83|656.83|660.12|657.12|660.13|657.13|659.81|656.81|23
1608286590000|2020-12-18 10:16:30|660.11|657.11|660.29|657.29|660.31|657.31|660.11|657.11|14
1608286600000|2020-12-18 10:16:40|660.31|657.31|660.73|657.73|660.79|657.79|660.31|657.31|25
1608286610000|2020-12-18 10:16:50|660.72|657.72|660.91|657.91|660.91|657.91|660.71|657.71|23
1608286620000|2020-12-18 10:17:00|660.9|657.9|660.96|657.96|661.01|658.01|660.89|657.89|16
1608286630000|2020-12-18 10:17:10|660.98|657.98|660.7|657.7|660.98|657.98|660.68|657.68|29
1608286640000|2020-12-18 10:17:20|660.64|657.64|660.72|657.72|660.73|657.73|660.48|657.48|29
1608286650000|2020-12-18 10:17:30|660.73|657.73|660.67|657.67|660.81|657.81|660.64|657.64|26
1608286660000|2020-12-18 10:17:40|660.63|657.63|661.07|658.07|661.11|658.11|660.63|657.63|29
1608286670000|2020-12-18 10:17:50|661.06|658.06|661.32|658.32|661.32|658.32|661.06|658.06|18
1608286680000|2020-12-18 10:18:00|661.34|658.34|661.67|658.67|661.68|658.68|661.34|658.34|15
1608286690000|2020-12-18 10:18:10|661.68|658.68|661.83|658.83|661.89|658.89|661.68|658.68|20
1608286700000|2020-12-18 10:18:20|661.82|658.82|662.47|659.47|662.47|659.47|661.82|658.82|25
1608286710000|2020-12-18 10:18:30|662.46|659.46|662.67|659.67|662.68|659.68|662.38|659.38|32
1608286720000|2020-12-18 10:18:40|662.69|659.69|662.99|659.99|662.99|659.99|662.68|659.68|24
1608286730000|2020-12-18 10:18:50|662.98|659.98|663.12|660.12|663.12|660.12|662.97|659.97|20
1608286740000|2020-12-18 10:19:00|663.16|660.16|663.08|660.08|663.18|660.18|663.05|660.05|23
1608286750000|2020-12-18 10:19:10|663.07|660.07|663.16|660.16|663.18|660.18|663.07|660.07|23
1608286760000|2020-12-18 10:19:20|663.15|660.15|662.66|659.66|663.16|660.16|662.51|659.51|28
1608286770000|2020-12-18 10:19:30|662.63|659.63|662.82|659.82|662.89|659.89|662.59|659.59|24
1608286780000|2020-12-18 10:19:40|662.81|659.81|663.06|660.06|663.15|660.15|662.81|659.81|28
1608286790000|2020-12-18 10:19:50|663.02|660.02|662.57|659.57|663.04|660.04|662.57|659.57|26
1608286800000|2020-12-18 10:20:00|662.56|659.56|662.6|659.6|662.8|659.8|662.54|659.54|30
1608286810000|2020-12-18 10:20:10|662.58|659.58|662.71|659.71|662.79|659.79|662.55|659.55|29
1608286820000|2020-12-18 10:20:20|662.72|659.72|663.2|660.2|663.22|660.22|662.71|659.71|25
1608286830000|2020-12-18 10:20:30|663.19|660.19|663.09|660.09|663.27|660.27|662.91|659.91|27
1608286840000|2020-12-18 10:20:40|663.12|660.12|663.38|660.38|663.5|660.5|663.12|660.12|28
1608286850000|2020-12-18 10:20:50|663.41|660.41|663.29|660.29|663.43|660.43|663.29|660.29|19
1608286860000|2020-12-18 10:21:00|663.3|660.3|662.79|659.79|663.38|660.38|662.79|659.79|29
1608286870000|2020-12-18 10:21:10|662.81|659.81|663.18|660.18|663.34|660.34|662.79|659.79|30
1608286880000|2020-12-18 10:21:20|663.22|660.22|663.53|660.53|663.54|660.54|663.17|660.17|35
1608286890000|2020-12-18 10:21:30|663.54|660.54|663.62|660.62|663.63|660.63|663.5|660.5|13
1608286900000|2020-12-18 10:21:40|663.64|660.64|664.03|661.03|664.12|661.12|663.64|660.64|17
1608286910000|2020-12-18 10:21:50|664.1|661.1|663.95|660.95|664.13|661.13|663.95|660.95|31
1608286920000|2020-12-18 10:22:00|663.92|660.92|664.01|661.01|664.05|661.05|663.84|660.84|31
1608286930000|2020-12-18 10:22:10|664.05|661.05|664.14|661.14|664.2|661.2|664.05|661.05|27
1608286940000|2020-12-18 10:22:20|664.17|661.17|664.06|661.06|664.17|661.17|663.99|660.99|29
1608286950000|2020-12-18 10:22:30|664.08|661.08|663.93|660.93|664.12|661.12|663.93|660.93|27
1608286960000|2020-12-18 10:22:40|663.89|660.89|663.91|660.91|663.91|660.91|663.81|660.81|32
1608286970000|2020-12-18 10:22:50|663.93|660.93|663.98|660.98|664.04|661.04|663.93|660.93|20
1608286980000|2020-12-18 10:23:00|663.99|660.99|664.29|661.29|664.37|661.37|663.97|660.97|29
1608286990000|2020-12-18 10:23:10|664.27|661.27|664.38|661.38|664.38|661.38|664.26|661.26|16
1608287000000|2020-12-18 10:23:20|664.31|661.31|664.02|661.02|664.32|661.32|663.89|660.89|24
1608287010000|2020-12-18 10:23:30|664.03|661.03|664.28|661.28|664.28|661.28|663.94|660.94|23
1608287020000|2020-12-18 10:23:40|664.29|661.29|664.24|661.24|664.31|661.31|664.24|661.24|17
1608287030000|2020-12-18 10:23:50|664.22|661.22|664.1|661.1|664.22|661.22|664.1|661.1|20
1608287040000|2020-12-18 10:24:00|664.09|661.09|664.06|661.06|664.09|661.09|664.01|661.01|21
1608287050000|2020-12-18 10:24:10|664.1|661.1|663.98|660.98|664.11|661.11|663.96|660.96|27
1608287060000|2020-12-18 10:24:20|663.97|660.97|663.89|660.89|663.97|660.97|663.81|660.81|28
1608287070000|2020-12-18 10:24:30|663.86|660.86|663.62|660.62|663.86|660.86|663.62|660.62|25
1608287080000|2020-12-18 10:24:40|663.66|660.66|663.64|660.64|663.72|660.72|663.62|660.62|14
1608287090000|2020-12-18 10:24:50|663.65|660.65|663.55|660.55|663.68|660.68|663.45|660.45|19
1608287100000|2020-12-18 10:25:00|663.38|660.38|662.61|659.61|663.38|660.38|662.61|659.61|30
1608287110000|2020-12-18 10:25:10|662.56|659.56|662.48|659.48|662.59|659.59|662.31|659.31|32
1608287120000|2020-12-18 10:25:20|662.49|659.49|662.26|659.26|662.55|659.55|662.26|659.26|20
1608287130000|2020-12-18 10:25:30|662.31|659.31|662.03|659.03|662.34|659.34|662.03|659.03|25
1608287140000|2020-12-18 10:25:40|662.05|659.05|661.99|658.99|662.05|659.05|661.95|658.95|24
1608287150000|2020-12-18 10:25:50|661.96|658.96|662|659|662|659|661.96|658.96|10
1608287160000|2020-12-18 10:26:00|661.99|658.99|661.96|658.96|662.13|659.13|661.94|658.94|32
1608287170000|2020-12-18 10:26:10|661.97|658.97|662.02|659.02|662.02|659.02|661.9|658.9|16
1608287180000|2020-12-18 10:26:20|661.99|658.99|662.03|659.03|662.03|659.03|661.95|658.95|23
1608287190000|2020-12-18 10:26:30|662.02|659.02|662.05|659.05|662.05|659.05|661.99|658.99|13
1608287200000|2020-12-18 10:26:40|662.06|659.06|662.07|659.07|662.09|659.09|661.94|658.94|21
1608287210000|2020-12-18 10:26:50|662.1|659.1|662.32|659.32|662.37|659.37|662.1|659.1|21
1608287220000|2020-12-18 10:27:00|662.31|659.31|661.75|658.75|662.31|659.31|661.72|658.72|30
1608287230000|2020-12-18 10:27:10|661.76|658.76|661.41|658.41|661.78|658.78|661.41|658.41|23
1608287240000|2020-12-18 10:27:20|661.43|658.43|661.18|658.18|661.5|658.5|661.12|658.12|23
1608287250000|2020-12-18 10:27:30|661.17|658.17|661.02|658.02|661.19|658.19|661|658|17
1608287260000|2020-12-18 10:27:40|661.01|658.01|661.17|658.17|661.17|658.17|660.99|657.99|18
1608287270000|2020-12-18 10:27:50|661.16|658.16|661.14|658.14|661.16|658.16|661.1|658.1|22
1608287280000|2020-12-18 10:28:00|661.13|658.13|661|658|661.14|658.14|660.98|657.98|10
1608287290000|2020-12-18 10:28:10|661.01|658.01|661.06|658.06|661.09|658.09|661|658|23
1608287300000|2020-12-18 10:28:20|661.04|658.04|661.11|658.11|661.11|658.11|661.04|658.04|19
1608287310000|2020-12-18 10:28:30|661.1|658.1|661.09|658.09|661.11|658.11|661.04|658.04|20
1608287320000|2020-12-18 10:28:40|661.08|658.08|660.76|657.76|661.1|658.1|660.76|657.76|24
1608287330000|2020-12-18 10:28:50|660.78|657.78|660.66|657.66|660.8|657.8|660.65|657.65|24
1608287340000|2020-12-18 10:29:00|660.67|657.67|661|658|661.06|658.06|660.66|657.66|30
1608287350000|2020-12-18 10:29:10|661.02|658.02|660.9|657.9|661.03|658.03|660.87|657.87|20
1608287360000|2020-12-18 10:29:20|660.88|657.88|660.79|657.79|660.89|657.89|660.78|657.78|22
1608287370000|2020-12-18 10:29:30|660.8|657.8|660.74|657.74|660.81|657.81|660.73|657.73|25
1608287380000|2020-12-18 10:29:40|660.73|657.73|660.58|657.58|660.73|657.73|660.58|657.58|25
1608287390000|2020-12-18 10:29:50|660.57|657.57|660.35|657.35|660.62|657.62|660.05|657.05|31
1608287400000|2020-12-18 10:30:00|660.32|657.32|660.31|657.31|660.34|657.34|660.24|657.24|18
1608287410000|2020-12-18 10:30:10|660.3|657.3|659.91|656.91|660.3|657.3|659.9|656.9|31
1608287420000|2020-12-18 10:30:20|659.9|656.9|659.74|656.74|659.9|656.9|659.74|656.74|24
1608287430000|2020-12-18 10:30:30|659.79|656.79|659.58|656.58|659.79|656.79|659.56|656.56|23
1608287440000|2020-12-18 10:30:40|659.56|656.56|659.69|656.69|659.69|656.69|659.44|656.44|27
1608287450000|2020-12-18 10:30:50|659.61|656.61|659.08|656.08|659.69|656.69|659.08|656.08|27
1608287460000|2020-12-18 10:31:00|659.09|656.09|659.2|656.2|659.2|656.2|659.08|656.08|19
1608287470000|2020-12-18 10:31:10|659.23|656.23|659.25|656.25|659.29|656.29|659.22|656.22|15
1608287480000|2020-12-18 10:31:20|659.24|656.24|659.22|656.22|659.25|656.25|659.08|656.08|16
1608287490000|2020-12-18 10:31:30|659.25|656.25|658.62|655.62|659.26|656.26|658.62|655.62|31
1608287500000|2020-12-18 10:31:40|658.63|655.63|658.79|655.79|658.83|655.83|658.57|655.57|28
1608287510000|2020-12-18 10:31:50|658.78|655.78|658.68|655.68|658.79|655.79|658.68|655.68|22
1608287520000|2020-12-18 10:32:00|658.27|655.27|658.46|655.46|658.47|655.47|658.27|655.27|31
1608287530000|2020-12-18 10:32:10|658.45|655.45|658.75|655.75|658.75|655.75|658.44|655.44|28
1608287540000|2020-12-18 10:32:20|658.72|655.72|658.77|655.77|658.77|655.77|658.61|655.61|27
1608287550000|2020-12-18 10:32:30|658.75|655.75|658.77|655.77|658.84|655.84|658.67|655.67|29
1608287560000|2020-12-18 10:32:40|658.82|655.82|658.89|655.89|658.95|655.95|658.82|655.82|16
1608287570000|2020-12-18 10:32:50|658.96|655.96|659.12|656.12|659.24|656.24|658.94|655.94|20
1608287580000|2020-12-18 10:33:00|659.11|656.11|658.79|655.79|659.11|656.11|658.79|655.79|21
1608287590000|2020-12-18 10:33:10|658.76|655.76|658.6|655.6|658.76|655.76|658.43|655.43|24
1608287600000|2020-12-18 10:33:20|658.63|655.63|658.91|655.91|658.91|655.91|658.56|655.56|24
1608287610000|2020-12-18 10:33:30|658.92|655.92|658.96|655.96|659.07|656.07|658.92|655.92|25
1608287620000|2020-12-18 10:33:40|658.94|655.94|658.93|655.93|658.95|655.95|658.85|655.85|22
1608287630000|2020-12-18 10:33:50|658.9|655.9|658.52|655.52|658.9|655.9|658.49|655.49|25
1608287640000|2020-12-18 10:34:00|658.54|655.54|658.23|655.23|658.54|655.54|658.21|655.21|26
1608287650000|2020-12-18 10:34:10|658.21|655.21|658.21|655.21|658.25|655.25|658.18|655.18|15
1608287660000|2020-12-18 10:34:20|658.23|655.23|658.23|655.23|658.29|655.29|658.15|655.15|25
1608287670000|2020-12-18 10:34:30|658.25|655.25|658.19|655.19|658.25|655.25|658.18|655.18|14
1608287680000|2020-12-18 10:34:40|658.21|655.21|658.15|655.15|658.24|655.24|658.15|655.15|16
1608287690000|2020-12-18 10:34:50|658.16|655.16|658.36|655.36|658.55|655.55|658.14|655.14|25
1608287700000|2020-12-18 10:35:00|658.35|655.35|658.6|655.6|658.6|655.6|658.35|655.35|14
1608287710000|2020-12-18 10:35:10|658.59|655.59|658.6|655.6|658.63|655.63|658.59|655.59|8
1608287720000|2020-12-18 10:35:20|658.61|655.61|658.83|655.83|658.89|655.89|658.6|655.6|24
1608287730000|2020-12-18 10:35:30|658.82|655.82|658.84|655.84|658.91|655.91|658.79|655.79|24
1608287740000|2020-12-18 10:35:40|658.83|655.83|658.38|655.38|658.84|655.84|658.37|655.37|25
1608287750000|2020-12-18 10:35:50|658.37|655.37|658.14|655.14|658.37|655.37|658.13|655.13|22
1608287760000|2020-12-18 10:36:00|658.17|655.17|658.14|655.14|658.22|655.22|658.14|655.14|15
1608287770000|2020-12-18 10:36:10|658.13|655.13|657.64|654.64|658.13|655.13|657.64|654.64|20
1608287780000|2020-12-18 10:36:20|657.65|654.65|657.82|654.82|657.84|654.84|657.53|654.53|30
1608287790000|2020-12-18 10:36:30|657.86|654.86|657.91|654.91|657.95|654.95|657.83|654.83|19
1608287800000|2020-12-18 10:36:40|657.92|654.92|657.92|654.92|658.05|655.05|657.91|654.91|17
1608287810000|2020-12-18 10:36:50|657.87|654.87|657.58|654.58|657.91|654.91|657.57|654.57|26
1608287820000|2020-12-18 10:37:00|657.57|654.57|657.12|654.12|657.57|654.57|657.11|654.11|24
1608287830000|2020-12-18 10:37:10|657.11|654.11|656.94|653.94|657.11|654.11|656.91|653.91|25
1608287840000|2020-12-18 10:37:20|656.95|653.95|657.69|654.69|657.69|654.69|656.9|653.9|32
1608287850000|2020-12-18 10:37:30|657.68|654.68|658.03|655.03|658.03|655.03|657.65|654.65|29
1608287860000|2020-12-18 10:37:40|658.04|655.04|658.25|655.25|658.26|655.26|658|655|27
1608287870000|2020-12-18 10:37:50|658.26|655.26|658.58|655.58|658.58|655.58|658.23|655.23|21
1608287880000|2020-12-18 10:38:00|658.59|655.59|658.64|655.64|658.64|655.64|658.49|655.49|20
1608287890000|2020-12-18 10:38:10|658.65|655.65|658.81|655.81|658.82|655.82|658.65|655.65|27
1608287900000|2020-12-18 10:38:20|658.8|655.8|658.8|655.8|658.85|655.85|658.71|655.71|27
1608287910000|2020-12-18 10:38:30|658.82|655.82|659.11|656.11|659.13|656.13|658.82|655.82|24
1608287920000|2020-12-18 10:38:40|659.12|656.12|659.23|656.23|659.23|656.23|659.12|656.12|19
1608287930000|2020-12-18 10:38:50|659.27|656.27|659.44|656.44|659.45|656.45|659.21|656.21|29
1608287940000|2020-12-18 10:39:00|659.43|656.43|659.57|656.57|659.61|656.61|659.41|656.41|28
1608287950000|2020-12-18 10:39:10|659.58|656.58|659.69|656.69|659.69|656.69|659.56|656.56|18
1608287960000|2020-12-18 10:39:20|659.64|656.64|659.71|656.71|659.73|656.73|659.62|656.62|23
1608287970000|2020-12-18 10:39:30|659.7|656.7|659.65|656.65|659.7|656.7|659.62|656.62|19
1608287980000|2020-12-18 10:39:40|659.64|656.64|659.54|656.54|659.67|656.67|659.54|656.54|28
1608287990000|2020-12-18 10:39:50|659.51|656.51|659.21|656.21|659.54|656.54|659.21|656.21|24
1608288000000|2020-12-18 10:40:00|659.22|656.22|659.14|656.14|659.24|656.24|659.14|656.14|23
1608288010000|2020-12-18 10:40:10|659.13|656.13|659.2|656.2|659.2|656.2|659.11|656.11|20
1608288020000|2020-12-18 10:40:20|659.18|656.18|659.2|656.2|659.26|656.26|659.17|656.17|20
1608288030000|2020-12-18 10:40:30|659.19|656.19|658.82|655.82|659.19|656.19|658.82|655.82|17
1608288040000|2020-12-18 10:40:40|658.81|655.81|658.67|655.67|658.83|655.83|658.67|655.67|14
1608288050000|2020-12-18 10:40:50|658.68|655.68|658.62|655.62|658.68|655.68|658.62|655.62|11
1608288060000|2020-12-18 10:41:00|658.63|655.63|658.68|655.68|658.74|655.74|658.63|655.63|14
1608288070000|2020-12-18 10:41:10|658.67|655.67|658.21|655.21|658.67|655.67|658.21|655.21|16
1608288080000|2020-12-18 10:41:20|658.19|655.19|658.16|655.16|658.26|655.26|658.03|655.03|15
1608288090000|2020-12-18 10:41:30|658.21|655.21|657.59|654.59|658.43|655.43|657.59|654.59|26
1608288100000|2020-12-18 10:41:40|657.57|654.57|657.22|654.22|657.57|654.57|657.22|654.22|22
1608288110000|2020-12-18 10:41:50|657.2|654.2|657.28|654.28|657.28|654.28|657.2|654.2|21
1608288120000|2020-12-18 10:42:00|657.25|654.25|656.86|653.86|657.25|654.25|656.86|653.86|24
1608288130000|2020-12-18 10:42:10|656.85|653.85|656.59|653.59|656.89|653.89|656.48|653.48|25
1608288140000|2020-12-18 10:42:20|656.58|653.58|656.8|653.8|656.8|653.8|656.58|653.58|18
1608288150000|2020-12-18 10:42:30|656.83|653.83|656.92|653.92|656.98|653.98|656.82|653.82|29
1608288160000|2020-12-18 10:42:40|656.9|653.9|657.17|654.17|657.17|654.17|656.9|653.9|29
1608288170000|2020-12-18 10:42:50|657.18|654.18|657.33|654.33|657.34|654.34|657.15|654.15|21
1608288180000|2020-12-18 10:43:00|657.34|654.34|656.71|653.71|657.67|654.67|656.71|653.71|32
1608288190000|2020-12-18 10:43:10|656.69|653.69|656.62|653.62|656.72|653.72|656.54|653.54|32
1608288200000|2020-12-18 10:43:20|656.63|653.63|656.58|653.58|656.66|653.66|656.57|653.57|25
1608288210000|2020-12-18 10:43:30|656.6|653.6|656.47|653.47|656.65|653.65|656.46|653.46|22
1608288220000|2020-12-18 10:43:40|656.48|653.48|656.7|653.7|656.7|653.7|656.34|653.34|28
1608288230000|2020-12-18 10:43:50|656.77|653.77|656.88|653.88|656.9|653.9|656.73|653.73|22
1608288240000|2020-12-18 10:44:00|656.89|653.89|657.15|654.15|657.25|654.25|656.89|653.89|26
1608288250000|2020-12-18 10:44:10|657.16|654.16|657.22|654.22|657.23|654.23|657.15|654.15|20
1608288260000|2020-12-18 10:44:20|657.23|654.23|657.31|654.31|657.33|654.33|657.14|654.14|16
1608288270000|2020-12-18 10:44:30|657.33|654.33|657.46|654.46|657.46|654.46|657.32|654.32|12
1608288280000|2020-12-18 10:44:40|657.4|654.4|657.46|654.46|657.48|654.48|657.4|654.4|11
1608288290000|2020-12-18 10:44:50|657.44|654.44|657.68|654.68|657.68|654.68|657.44|654.44|7
1608288300000|2020-12-18 10:45:00|657.69|654.69|657.61|654.61|657.69|654.69|657.61|654.61|15
1608288310000|2020-12-18 10:45:10|657.62|654.62|657.06|654.06|657.63|654.63|657.03|654.03|22
1608288320000|2020-12-18 10:45:20|657.07|654.07|657.01|654.01|657.11|654.11|657.01|654.01|13
1608288330000|2020-12-18 10:45:30|657.02|654.02|656.84|653.84|657.02|654.02|656.84|653.84|15
1608288340000|2020-12-18 10:45:40|656.83|653.83|657.07|654.07|657.07|654.07|656.78|653.78|29
1608288350000|2020-12-18 10:45:50|657.08|654.08|656.96|653.96|657.09|654.09|656.92|653.92|27
1608288360000|2020-12-18 10:46:00|656.95|653.95|657.04|654.04|657.05|654.05|656.95|653.95|19
1608288370000|2020-12-18 10:46:10|657.05|654.05|656.99|653.99|657.05|654.05|656.96|653.96|15
1608288380000|2020-12-18 10:46:20|656.98|653.98|657.23|654.23|657.24|654.24|656.95|653.95|26
1608288390000|2020-12-18 10:46:30|657.25|654.25|657.42|654.42|657.42|654.42|657.21|654.21|27
1608288400000|2020-12-18 10:46:40|657.39|654.39|657.35|654.35|657.42|654.42|657.35|654.35|18
1608288410000|2020-12-18 10:46:50|657.37|654.37|657.28|654.28|657.42|654.42|657.28|654.28|15
1608288420000|2020-12-18 10:47:00|657.27|654.27|657.23|654.23|657.29|654.29|657.2|654.2|19
1608288430000|2020-12-18 10:47:10|657.22|654.22|657.17|654.17|657.22|654.22|657.17|654.17|8
1608288440000|2020-12-18 10:47:20|657.19|654.19|656.39|653.39|657.19|654.19|656.32|653.32|31
1608288450000|2020-12-18 10:47:30|656.36|653.36|655.89|652.89|656.37|653.37|655.86|652.86|22
1608288460000|2020-12-18 10:47:40|655.88|652.88|655.75|652.75|655.99|652.99|655.61|652.61|20
1608288470000|2020-12-18 10:47:50|655.76|652.76|655.77|652.77|655.92|652.92|655.76|652.76|15
1608288480000|2020-12-18 10:48:00|655.79|652.79|655.22|652.22|655.8|652.8|655.2|652.2|31
1608288490000|2020-12-18 10:48:10|655.19|652.19|655.09|652.09|655.19|652.19|655.04|652.04|30
1608288500000|2020-12-18 10:48:20|654.97|651.97|655.26|652.26|655.26|652.26|654.97|651.97|29
1608288510000|2020-12-18 10:48:30|655.25|652.25|655.69|652.69|655.71|652.71|655.18|652.18|31
1608288520000|2020-12-18 10:48:40|655.7|652.7|654.99|651.99|655.81|652.81|654.96|651.96|33
1608288530000|2020-12-18 10:48:50|655.06|652.06|654.95|651.95|655.06|652.06|654.87|651.87|30
1608288540000|2020-12-18 10:49:00|654.96|651.96|654.89|651.89|655.02|652.02|654.87|651.87|27
1608288550000|2020-12-18 10:49:10|654.88|651.88|654.32|651.32|654.88|651.88|654.32|651.32|27
1608288560000|2020-12-18 10:49:20|654.34|651.34|654.27|651.27|654.49|651.49|654.04|651.04|28
1608288570000|2020-12-18 10:49:30|654.32|651.32|654.56|651.56|654.61|651.61|654.27|651.27|35
1608288580000|2020-12-18 10:49:40|654.53|651.53|654.48|651.48|654.59|651.59|654.43|651.43|31
1608288590000|2020-12-18 10:49:50|654.47|651.47|654.47|651.47|654.49|651.49|654.47|651.47|4
1608288600000|2020-12-18 10:50:00|654.49|651.49|654.75|651.75|654.75|651.75|654.4|651.4|25
1608288610000|2020-12-18 10:50:10|654.83|651.83|655|652|655.03|652.03|654.76|651.76|25
1608288620000|2020-12-18 10:50:20|655.04|652.04|655.21|652.21|655.24|652.24|655.04|652.04|18
1608288630000|2020-12-18 10:50:30|655.24|652.24|655.85|652.85|655.85|652.85|655.21|652.21|17
1608288640000|2020-12-18 10:50:40|655.88|652.88|655.16|652.16|655.93|652.93|655.16|652.16|29
1608288650000|2020-12-18 10:50:50|655.19|652.19|655.57|652.57|655.58|652.58|655.19|652.19|27
1608288660000|2020-12-18 10:51:00|655.6|652.6|655.7|652.7|655.7|652.7|655.59|652.59|17
1608288670000|2020-12-18 10:51:10|655.89|652.89|656.28|653.28|656.28|653.28|655.89|652.89|16
1608288680000|2020-12-18 10:51:20|656.29|653.29|656.35|653.35|656.38|653.38|656.28|653.28|17
1608288690000|2020-12-18 10:51:30|656.36|653.36|656.37|653.37|656.41|653.41|656.36|653.36|24
1608288700000|2020-12-18 10:51:40|656.38|653.38|656.45|653.45|656.45|653.45|656.36|653.36|17
1608288710000|2020-12-18 10:51:50|656.44|653.44|656.05|653.05|656.44|653.44|656.03|653.03|19
1608288720000|2020-12-18 10:52:00|656.03|653.03|655.69|652.69|656.03|653.03|655.66|652.66|15
1608288730000|2020-12-18 10:52:10|655.61|652.61|655.47|652.47|655.61|652.61|655.46|652.46|21
1608288740000|2020-12-18 10:52:20|655.49|652.49|655.4|652.4|655.49|652.49|655.37|652.37|17
1608288750000|2020-12-18 10:52:30|655.36|652.36|655.34|652.34|655.39|652.39|655.34|652.34|10
1608288760000|2020-12-18 10:52:40|655.35|652.35|655.39|652.39|655.4|652.4|655.33|652.33|11
1608288770000|2020-12-18 10:52:50|655.36|652.36|655.24|652.24|655.36|652.36|655.24|652.24|9
1608288780000|2020-12-18 10:53:00|655.25|652.25|655.19|652.19|655.26|652.26|655.18|652.18|8
1608288790000|2020-12-18 10:53:10|655.2|652.2|654.87|651.87|655.2|652.2|654.82|651.82|18
1608288800000|2020-12-18 10:53:20|654.88|651.88|654.82|651.82|654.88|651.88|654.79|651.79|12
1608288810000|2020-12-18 10:53:30|654.9|651.9|654.96|651.96|654.98|651.98|654.82|651.82|27
1608288820000|2020-12-18 10:53:40|654.98|651.98|654.96|651.96|655.02|652.02|654.93|651.93|12
1608288830000|2020-12-18 10:53:50|654.95|651.95|654.96|651.96|654.97|651.97|654.9|651.9|26
1608288840000|2020-12-18 10:54:00|654.98|651.98|654.87|651.87|654.98|651.98|654.83|651.83|13
1608288850000|2020-12-18 10:54:10|654.88|651.88|654.8|651.8|654.91|651.91|654.8|651.8|23
1608288860000|2020-12-18 10:54:20|654.79|651.79|654.79|651.79|654.81|651.81|654.78|651.78|10
1608288870000|2020-12-18 10:54:30|654.78|651.78|654.55|651.55|654.8|651.8|654.54|651.54|17
1608288880000|2020-12-18 10:54:40|654.54|651.54|654.46|651.46|654.54|651.54|654.46|651.46|24
1608288890000|2020-12-18 10:54:50|654.48|651.48|654.14|651.14|654.52|651.52|654.14|651.14|17
1608288900000|2020-12-18 10:55:00|654.12|651.12|653.83|650.83|654.16|651.16|653.78|650.78|28
1608288910000|2020-12-18 10:55:10|653.84|650.84|653.78|650.78|653.87|650.87|653.7|650.7|23
1608288920000|2020-12-18 10:55:20|653.68|650.68|653.78|650.78|653.78|650.78|653.5|650.5|32
1608288930000|2020-12-18 10:55:30|653.85|650.85|654.14|651.14|654.14|651.14|653.85|650.85|28
1608288940000|2020-12-18 10:55:40|654.2|651.2|654.13|651.13|654.2|651.2|654.12|651.12|23
1608288950000|2020-12-18 10:55:50|654.17|651.17|654.17|651.17|654.24|651.24|654.15|651.15|13
1608288960000|2020-12-18 10:56:00|654.18|651.18|654.3|651.3|654.3|651.3|654.18|651.18|19
1608288970000|2020-12-18 10:56:10|654.24|651.24|654.68|651.68|654.68|651.68|654.23|651.23|12
1608288980000|2020-12-18 10:56:20|654.7|651.7|654.89|651.89|654.89|651.89|654.7|651.7|10
1608288990000|2020-12-18 10:56:30|654.9|651.9|654.94|651.94|654.94|651.94|654.88|651.88|16
1608289000000|2020-12-18 10:56:40|654.92|651.92|654.82|651.82|654.92|651.92|654.78|651.78|18
1608289010000|2020-12-18 10:56:50|654.81|651.81|654.81|651.81|654.84|651.84|654.79|651.79|15
1608289020000|2020-12-18 10:57:00|654.76|651.76|654.77|651.77|654.77|651.77|654.74|651.74|16
1608289030000|2020-12-18 10:57:10|654.75|651.75|654.95|651.95|654.96|651.96|654.75|651.75|18
1608289040000|2020-12-18 10:57:20|654.94|651.94|655.11|652.11|655.11|652.11|654.94|651.94|24
1608289050000|2020-12-18 10:57:30|655.12|652.12|655.1|652.1|655.13|652.13|655.08|652.08|10
1608289060000|2020-12-18 10:57:40|655.08|652.08|655.06|652.06|655.1|652.1|655.04|652.04|19
1608289070000|2020-12-18 10:57:50|655.07|652.07|655.09|652.09|655.11|652.11|655.05|652.05|24
1608289080000|2020-12-18 10:58:00|655.1|652.1|655.05|652.05|655.1|652.1|655.03|652.03|19
1608289090000|2020-12-18 10:58:10|655.06|652.06|655.14|652.14|655.14|652.14|655.05|652.05|8
1608289100000|2020-12-18 10:58:20|655.15|652.15|655.13|652.13|655.17|652.17|655.07|652.07|19
1608289110000|2020-12-18 10:58:30|655.14|652.14|655.17|652.17|655.17|652.17|655.12|652.12|15
1608289120000|2020-12-18 10:58:40|655.16|652.16|655.14|652.14|655.17|652.17|655.11|652.11|16
1608289130000|2020-12-18 10:58:50|655.13|652.13|655.13|652.13|655.14|652.14|655.12|652.12|10
1608289140000|2020-12-18 10:59:00|655.12|652.12|654.84|651.84|655.13|652.13|654.84|651.84|24
1608289150000|2020-12-18 10:59:10|654.86|651.86|654.95|651.95|654.95|651.95|654.84|651.84|27
1608289160000|2020-12-18 10:59:20|654.96|651.96|654.96|651.96|654.96|651.96|654.85|651.85|22
1608289170000|2020-12-18 10:59:30|655|652|654.98|651.98|655.17|652.17|654.97|651.97|27
1608289180000|2020-12-18 10:59:40|654.97|651.97|654.9|651.9|654.99|651.99|654.88|651.88|17
1608289190000|2020-12-18 10:59:50|654.89|651.89|654.86|651.86|654.9|651.9|654.84|651.84|13
1608289200000|2020-12-18 11:00:00|654.84|651.84|654.8|651.8|654.95|651.95|654.78|651.78|28
1608289210000|2020-12-18 11:00:10|654.78|651.78|654.57|651.57|654.88|651.88|654.57|651.57|23
1608289220000|2020-12-18 11:00:20|654.52|651.52|654.26|651.26|654.83|651.83|654.18|651.18|34
1608289230000|2020-12-18 11:00:30|654.22|651.22|653.98|650.98|654.61|651.61|653.89|650.89|34
1608289240000|2020-12-18 11:00:40|653.94|650.94|652.47|649.47|654.05|651.05|652.42|649.42|31
1608289250000|2020-12-18 11:00:50|652.46|649.46|651.46|648.46|652.46|649.46|650.9|647.9|37
1608289260000|2020-12-18 11:01:00|651.45|648.45|651.31|648.31|652.25|649.25|651.31|648.31|36
1608289270000|2020-12-18 11:01:10|651.25|648.25|651.14|648.14|651.25|648.25|650.63|647.63|35
1608289280000|2020-12-18 11:01:20|651.13|648.13|651.36|648.36|651.55|648.55|651.13|648.13|33
1608289290000|2020-12-18 11:01:30|651.42|648.42|651.49|648.49|651.64|648.64|651.41|648.41|32
1608289300000|2020-12-18 11:01:40|651.5|648.5|651.92|648.92|651.97|648.97|651.5|648.5|30
1608289310000|2020-12-18 11:01:50|651.89|648.89|651.79|648.79|651.98|648.98|651.79|648.79|28
1608289320000|2020-12-18 11:02:00|651.8|648.8|652.27|649.27|652.32|649.32|651.8|648.8|24
1608289330000|2020-12-18 11:02:10|652.26|649.26|652.95|649.95|652.96|649.96|652.26|649.26|31
1608289340000|2020-12-18 11:02:20|652.94|649.94|652.9|649.9|652.95|649.95|652.78|649.78|31
1608289350000|2020-12-18 11:02:30|652.89|649.89|653.02|650.02|653.04|650.04|652.87|649.87|30
1608289360000|2020-12-18 11:02:40|653.04|650.04|653.03|650.03|653.1|650.1|653|650|31
1608289370000|2020-12-18 11:02:50|653.02|650.02|652.95|649.95|653.03|650.03|652.95|649.95|26
1608289380000|2020-12-18 11:03:00|652.94|649.94|652.26|649.26|652.94|649.94|652.09|649.09|34
1608289390000|2020-12-18 11:03:10|652.24|649.24|651.78|648.78|652.34|649.34|651.77|648.77|33
1608289400000|2020-12-18 11:03:20|651.76|648.76|651.53|648.53|651.89|648.89|651.53|648.53|28
1608289410000|2020-12-18 11:03:30|651.65|648.65|651.91|648.91|651.91|648.91|651.65|648.65|20
1608289420000|2020-12-18 11:03:40|651.93|648.93|651.57|648.57|651.97|648.97|651.57|648.57|30
1608289430000|2020-12-18 11:03:50|651.56|648.56|651.59|648.59|651.59|648.59|651.28|648.28|33
1608289440000|2020-12-18 11:04:00|651.6|648.6|651.76|648.76|651.94|648.94|651.6|648.6|31
1608289450000|2020-12-18 11:04:10|651.73|648.73|651.86|648.86|651.96|648.96|651.47|648.47|37
1608289460000|2020-12-18 11:04:20|651.83|648.83|652.1|649.1|652.18|649.18|651.83|648.83|28
1608289470000|2020-12-18 11:04:30|652.08|649.08|652.54|649.54|652.64|649.64|652.08|649.08|26
1608289480000|2020-12-18 11:04:40|652.55|649.55|652.3|649.3|652.55|649.55|652.29|649.29|20
1608289490000|2020-12-18 11:04:50|652.31|649.31|652.19|649.19|652.31|649.31|652|649|34
1608289500000|2020-12-18 11:05:00|652.26|649.26|652.58|649.58|652.58|649.58|652.26|649.26|22
1608289510000|2020-12-18 11:05:10|652.59|649.59|652.53|649.53|652.63|649.63|652.53|649.53|21
1608289520000|2020-12-18 11:05:20|652.54|649.54|652.89|649.89|652.9|649.9|652.52|649.52|26
1608289530000|2020-12-18 11:05:30|652.88|649.88|652.85|649.85|653.01|650.01|652.81|649.81|27
1608289540000|2020-12-18 11:05:40|652.82|649.82|652.54|649.54|652.9|649.9|652.52|649.52|32
1608289550000|2020-12-18 11:05:50|652.53|649.53|652.59|649.59|652.6|649.6|652.49|649.49|26
1608289560000|2020-12-18 11:06:00|652.56|649.56|652.51|649.51|652.56|649.56|652.32|649.32|27
1608289570000|2020-12-18 11:06:10|652.58|649.58|652.46|649.46|652.6|649.6|652.4|649.4|34
1608289580000|2020-12-18 11:06:20|652.47|649.47|652.61|649.61|652.64|649.64|652.47|649.47|17
1608289590000|2020-12-18 11:06:30|652.64|649.64|652.62|649.62|652.66|649.66|652.58|649.58|16
1608289600000|2020-12-18 11:06:40|652.63|649.63|651.9|648.9|652.63|649.63|651.87|648.87|31
1608289610000|2020-12-18 11:06:50|651.87|648.87|651.6|648.6|651.93|648.93|651.6|648.6|27
1608289620000|2020-12-18 11:07:00|651.59|648.59|650.36|647.36|651.59|648.59|650.36|647.36|37
1608289630000|2020-12-18 11:07:10|650.34|647.34|650.23|647.23|650.41|647.41|650.01|647.01|35
1608289640000|2020-12-18 11:07:20|650.13|647.13|649.91|646.91|650.18|647.18|649.6|646.6|35
1608289650000|2020-12-18 11:07:30|649.96|646.96|649.9|646.9|650.09|647.09|649.62|646.62|31
1608289660000|2020-12-18 11:07:40|649.91|646.91|648.41|645.41|650.01|647.01|648.41|645.41|33
1608289670000|2020-12-18 11:07:50|648.43|645.43|647.22|644.22|648.49|645.49|647.14|644.14|32
1608289680000|2020-12-18 11:08:00|647.25|644.25|648.16|645.16|648.16|645.16|647.21|644.21|36
1608289690000|2020-12-18 11:08:10|648.13|645.13|648.32|645.32|648.44|645.44|648.06|645.06|34
1608289700000|2020-12-18 11:08:20|648.34|645.34|648.4|645.4|648.49|645.49|648.08|645.08|26
1608289710000|2020-12-18 11:08:30|648.18|645.18|649.3|646.3|649.3|646.3|648.04|645.04|37
1608289720000|2020-12-18 11:08:40|649.43|646.43|649.48|646.48|649.54|646.54|649.33|646.33|22
1608289730000|2020-12-18 11:08:50|649.47|646.47|649.95|646.95|650.04|647.04|649.28|646.28|32
1608289740000|2020-12-18 11:09:00|649.96|646.96|650.6|647.6|650.64|647.64|649.93|646.93|30
1608289750000|2020-12-18 11:09:10|650.64|647.64|650.66|647.66|650.86|647.86|650.43|647.43|32
1608289760000|2020-12-18 11:09:20|650.73|647.73|650.75|647.75|651.05|648.05|650.42|647.42|27
1608289770000|2020-12-18 11:09:30|650.77|647.77|651|648|651|648|650.59|647.59|24
1608289780000|2020-12-18 11:09:40|651.07|648.07|650.98|647.98|651.09|648.09|650.85|647.85|32
1608289790000|2020-12-18 11:09:50|650.99|647.99|651.04|648.04|651.05|648.05|650.92|647.92|21
1608289800000|2020-12-18 11:10:00|650.99|647.99|650.4|647.4|650.99|647.99|650.35|647.35|30
1608289810000|2020-12-18 11:10:10|650.26|647.26|649.95|646.95|650.27|647.27|649.85|646.85|28
1608289820000|2020-12-18 11:10:20|649.98|646.98|650.31|647.31|650.34|647.34|649.98|646.98|29
1608289830000|2020-12-18 11:10:30|650.32|647.32|650.05|647.05|650.35|647.35|650.01|647.01|30
1608289840000|2020-12-18 11:10:40|650.06|647.06|650|647|650.17|647.17|649.91|646.91|28
1608289850000|2020-12-18 11:10:50|650.02|647.02|650.13|647.13|650.23|647.23|650.02|647.02|22
1608289860000|2020-12-18 11:11:00|650.12|647.12|649.95|646.95|650.12|647.12|649.92|646.92|24
1608289870000|2020-12-18 11:11:10|649.98|646.98|650.05|647.05|650.09|647.09|649.96|646.96|26
1608289880000|2020-12-18 11:11:20|650.03|647.03|650.15|647.15|650.18|647.18|649.95|646.95|31
1608289890000|2020-12-18 11:11:30|650.16|647.16|650.13|647.13|650.18|647.18|650.09|647.09|25
1608289900000|2020-12-18 11:11:40|650.12|647.12|650.07|647.07|650.16|647.16|650.07|647.07|24
1608289910000|2020-12-18 11:11:50|650.08|647.08|650.28|647.28|650.3|647.3|650.08|647.08|26
1608289920000|2020-12-18 11:12:00|650.29|647.29|650.42|647.42|650.42|647.42|650.24|647.24|17
1608289930000|2020-12-18 11:12:10|650.41|647.41|650.08|647.08|650.42|647.42|650.02|647.02|21
1608289940000|2020-12-18 11:12:20|650.06|647.06|650.13|647.13|650.19|647.19|650.04|647.04|23
1608289950000|2020-12-18 11:12:30|650.14|647.14|649.72|646.72|650.16|647.16|649.72|646.72|27
1608289960000|2020-12-18 11:12:40|649.69|646.69|649.22|646.22|649.7|646.7|648.93|645.93|31
1608289970000|2020-12-18 11:12:50|649.29|646.29|648.69|645.69|649.31|646.31|648.69|645.69|29
1608289980000|2020-12-18 11:13:00|648.71|645.71|648.66|645.66|648.78|645.78|648.65|645.65|24
1608289990000|2020-12-18 11:13:10|648.69|645.69|648.98|645.98|649.21|646.21|648.65|645.65|30
1608290000000|2020-12-18 11:13:20|649.03|646.03|648.68|645.68|649.09|646.09|648.68|645.68|30
1608290010000|2020-12-18 11:13:30|648.67|645.67|648.4|645.4|648.67|645.67|648.37|645.37|25
1608290020000|2020-12-18 11:13:40|648.43|645.43|648.86|645.86|648.88|645.88|648.39|645.39|25
1608290030000|2020-12-18 11:13:50|648.85|645.85|648.95|645.95|648.96|645.96|648.82|645.82|22
1608290040000|2020-12-18 11:14:00|648.91|645.91|648.69|645.69|648.94|645.94|648.52|645.52|30
1608290050000|2020-12-18 11:14:10|648.67|645.67|649.06|646.06|649.06|646.06|648.63|645.63|28
1608290060000|2020-12-18 11:14:20|648.99|645.99|648.71|645.71|649|646|648.62|645.62|32
1608290070000|2020-12-18 11:14:30|648.72|645.72|649.24|646.24|649.26|646.26|648.69|645.69|23
1608290080000|2020-12-18 11:14:40|649.27|646.27|650.02|647.02|650.06|647.06|649.27|646.27|33
1608290090000|2020-12-18 11:14:50|650.07|647.07|650.3|647.3|650.32|647.32|650.07|647.07|25
1608290100000|2020-12-18 11:15:00|650.32|647.32|649.94|646.94|650.32|647.32|649.89|646.89|30
1608290110000|2020-12-18 11:15:10|649.95|646.95|650.1|647.1|650.12|647.12|649.95|646.95|27
1608290120000|2020-12-18 11:15:20|650.08|647.08|650.31|647.31|650.31|647.31|650.06|647.06|28
1608290130000|2020-12-18 11:15:30|650.3|647.3|650.38|647.38|650.38|647.38|650.26|647.26|28
1608290140000|2020-12-18 11:15:40|650.37|647.37|650.62|647.62|650.66|647.66|650.37|647.37|18
1608290150000|2020-12-18 11:15:50|650.63|647.63|650.79|647.79|650.82|647.82|650.59|647.59|24
1608290160000|2020-12-18 11:16:00|650.81|647.81|650.64|647.64|650.83|647.83|650.63|647.63|26
1608290170000|2020-12-18 11:16:10|650.65|647.65|650.39|647.39|650.68|647.68|650.39|647.39|24
1608290180000|2020-12-18 11:16:20|650.37|647.37|650.03|647.03|650.38|647.38|650.03|647.03|31
1608290190000|2020-12-18 11:16:30|650.05|647.05|649.45|646.45|650.05|647.05|649.44|646.44|22
1608290200000|2020-12-18 11:16:40|649.46|646.46|649.51|646.51|649.55|646.55|649.46|646.46|27
1608290210000|2020-12-18 11:16:50|649.52|646.52|649.52|646.52|649.54|646.54|649.5|646.5|21
1608290220000|2020-12-18 11:17:00|649.54|646.54|649.9|646.9|649.9|646.9|649.49|646.49|28
1608290230000|2020-12-18 11:17:10|649.87|646.87|650.5|647.5|650.5|647.5|649.83|646.83|26
1608290240000|2020-12-18 11:17:20|650.44|647.44|650.75|647.75|650.75|647.75|650.44|647.44|26
1608290250000|2020-12-18 11:17:30|650.77|647.77|650.8|647.8|650.81|647.81|650.74|647.74|27
1608290260000|2020-12-18 11:17:40|650.78|647.78|650.95|647.95|650.95|647.95|650.78|647.78|20
1608290270000|2020-12-18 11:17:50|650.92|647.92|650.91|647.91|650.99|647.99|650.86|647.86|20
1608290280000|2020-12-18 11:18:00|650.9|647.9|650.89|647.89|650.96|647.96|650.88|647.88|27
1608290290000|2020-12-18 11:18:10|650.9|647.9|651.15|648.15|651.22|648.22|650.87|647.87|26
1608290300000|2020-12-18 11:18:20|651.16|648.16|651.14|648.14|651.19|648.19|651.14|648.14|11
1608290310000|2020-12-18 11:18:30|651.16|648.16|651.22|648.22|651.23|648.23|651.07|648.07|24
1608290320000|2020-12-18 11:18:40|651.23|648.23|651.23|648.23|651.24|648.24|651.21|648.21|19
1608290330000|2020-12-18 11:18:50|651.2|648.2|651.25|648.25|651.27|648.27|651.19|648.19|23
1608290340000|2020-12-18 11:19:00|651.24|648.24|651.5|648.5|651.51|648.51|651.21|648.21|25
1608290350000|2020-12-18 11:19:10|651.51|648.51|651.57|648.57|651.6|648.6|651.5|648.5|22
1608290360000|2020-12-18 11:19:20|651.59|648.59|651.61|648.61|651.62|648.62|651.56|648.56|17
1608290370000|2020-12-18 11:19:30|651.62|648.62|651.59|648.59|651.91|648.91|651.59|648.59|30
1608290380000|2020-12-18 11:19:40|651.54|648.54|651.31|648.31|651.54|648.54|651.27|648.27|20
1608290390000|2020-12-18 11:19:50|651.32|648.32|651.32|648.32|651.35|648.35|651.32|648.32|10
1608290400000|2020-12-18 11:20:00|651.33|648.33|651.26|648.26|651.4|648.4|651.25|648.25|19
1608290410000|2020-12-18 11:20:10|651.25|648.25|651.37|648.37|651.38|648.38|651.25|648.25|19
1608290420000|2020-12-18 11:20:20|651.36|648.36|651.39|648.39|651.42|648.42|651.34|648.34|23
1608290430000|2020-12-18 11:20:30|651.38|648.38|651.74|648.74|651.74|648.74|651.38|648.38|27
1608290440000|2020-12-18 11:20:40|651.78|648.78|652|649|652.04|649.04|651.78|648.78|23
1608290450000|2020-12-18 11:20:50|652.02|649.02|651.97|648.97|652.08|649.08|651.93|648.93|19
1608290460000|2020-12-18 11:21:00|652.02|649.02|651.97|648.97|652.02|649.02|651.97|648.97|20
1608290470000|2020-12-18 11:21:10|651.99|648.99|651.97|648.97|651.99|648.99|651.94|648.94|27
1608290480000|2020-12-18 11:21:20|651.98|648.98|651.67|648.67|651.99|648.99|651.58|648.58|25
1608290490000|2020-12-18 11:21:30|651.72|648.72|651.64|648.64|651.76|648.76|651.59|648.59|25
1608290500000|2020-12-18 11:21:40|651.65|648.65|651.6|648.6|651.69|648.69|651.6|648.6|26
1608290510000|2020-12-18 11:21:50|651.61|648.61|651.64|648.64|651.67|648.67|651.6|648.6|11
1608290520000|2020-12-18 11:22:00|651.65|648.65|651.6|648.6|651.65|648.65|651.6|648.6|14
1608290530000|2020-12-18 11:22:10|651.61|648.61|651.75|648.75|651.75|648.75|651.59|648.59|18
1608290540000|2020-12-18 11:22:20|651.74|648.74|651.7|648.7|651.78|648.78|651.67|648.67|23
1608290550000|2020-12-18 11:22:30|651.69|648.69|651.69|648.69|651.71|648.71|651.67|648.67|14
1608290560000|2020-12-18 11:22:40|651.7|648.7|651.83|648.83|651.83|648.83|651.69|648.69|18
1608290570000|2020-12-18 11:22:50|651.84|648.84|651.95|648.95|651.97|648.97|651.84|648.84|23
1608290580000|2020-12-18 11:23:00|651.96|648.96|651.48|648.48|651.96|648.96|651.48|648.48|27
1608290590000|2020-12-18 11:23:10|651.45|648.45|651.06|648.06|651.45|648.45|650.97|647.97|29
1608290600000|2020-12-18 11:23:20|651.05|648.05|651.17|648.17|651.23|648.23|651.05|648.05|24
1608290610000|2020-12-18 11:23:30|651.1|648.1|650.91|647.91|651.1|648.1|650.91|647.91|24
1608290620000|2020-12-18 11:23:40|650.93|647.93|650.94|647.94|651|648|650.86|647.86|15
1608290630000|2020-12-18 11:23:50|650.95|647.95|651.37|648.37|651.44|648.44|650.94|647.94|27
1608290640000|2020-12-18 11:24:00|651.32|648.32|651.26|648.26|651.33|648.33|651.24|648.24|16
1608290650000|2020-12-18 11:24:10|651.24|648.24|651.44|648.44|651.44|648.44|651.24|648.24|20
1608290660000|2020-12-18 11:24:20|651.43|648.43|651.28|648.28|651.46|648.46|651.28|648.28|23
1608290670000|2020-12-18 11:24:30|651.29|648.29|651.33|648.33|651.47|648.47|651.29|648.29|23
1608290680000|2020-12-18 11:24:40|651.34|648.34|651.38|648.38|651.43|648.43|651.28|648.28|24
1608290690000|2020-12-18 11:24:50|651.37|648.37|651.52|648.52|651.54|648.54|651.37|648.37|19
1608290700000|2020-12-18 11:25:00|651.53|648.53|651.45|648.45|651.53|648.53|651.45|648.45|13
1608290710000|2020-12-18 11:25:10|651.44|648.44|651.57|648.57|651.58|648.58|651.44|648.44|8
1608290720000|2020-12-18 11:25:20|651.61|648.61|651.88|648.88|651.9|648.9|651.6|648.6|23
1608290730000|2020-12-18 11:25:30|651.89|648.89|651.84|648.84|651.89|648.89|651.81|648.81|20
1608290740000|2020-12-18 11:25:40|651.85|648.85|651.88|648.88|651.97|648.97|651.83|648.83|31
1608290750000|2020-12-18 11:25:50|651.84|648.84|651.87|648.87|651.91|648.91|651.8|648.8|22
1608290760000|2020-12-18 11:26:00|651.86|648.86|651.97|648.97|651.97|648.97|651.8|648.8|21
1608290770000|2020-12-18 11:26:10|651.98|648.98|652.2|649.2|652.21|649.21|651.96|648.96|15
1608290780000|2020-12-18 11:26:20|652.19|649.19|652.16|649.16|652.21|649.21|652.16|649.16|19
1608290790000|2020-12-18 11:26:30|652.15|649.15|652.07|649.07|652.15|649.15|652.07|649.07|25
1608290800000|2020-12-18 11:26:40|652.08|649.08|652.05|649.05|652.08|649.08|652.02|649.02|13
1608290810000|2020-12-18 11:26:50|652.04|649.04|652.09|649.09|652.17|649.17|652.03|649.03|16
1608290820000|2020-12-18 11:27:00|652.07|649.07|652.1|649.1|652.11|649.11|652.07|649.07|15
1608290830000|2020-12-18 11:27:10|652.09|649.09|652.09|649.09|652.1|649.1|652.07|649.07|12
1608290840000|2020-12-18 11:27:20|652.1|649.1|652.07|649.07|652.1|649.1|652.07|649.07|8
1608290850000|2020-12-18 11:27:30|652.09|649.09|652.12|649.12|652.12|649.12|652.09|649.09|5
1608290860000|2020-12-18 11:27:40|652.09|649.09|652.21|649.21|652.21|649.21|652.09|649.09|14
1608290870000|2020-12-18 11:27:50|652.22|649.22|652.21|649.21|652.22|649.22|652.18|649.18|15
1608290880000|2020-12-18 11:28:00|652.22|649.22|652.19|649.19|652.23|649.23|652.19|649.19|8
1608290890000|2020-12-18 11:28:10|652.15|649.15|652.14|649.14|652.17|649.17|652.08|649.08|21
1608290900000|2020-12-18 11:28:20|652.15|649.15|652.17|649.17|652.17|649.17|652.12|649.12|21
1608290910000|2020-12-18 11:28:30|652.18|649.18|652.17|649.17|652.24|649.24|652.16|649.16|20
1608290920000|2020-12-18 11:28:40|652.16|649.16|651.82|648.82|652.19|649.19|651.82|648.82|24
1608290930000|2020-12-18 11:28:50|651.83|648.83|651.86|648.86|651.88|648.88|651.83|648.83|14
1608290940000|2020-12-18 11:29:00|651.85|648.85|651.84|648.84|651.94|648.94|651.81|648.81|14
1608290950000|2020-12-18 11:29:10|651.79|648.79|651.57|648.57|651.85|648.85|651.56|648.56|19
1608290960000|2020-12-18 11:29:20|651.56|648.56|651.36|648.36|651.63|648.63|651.3|648.3|23
1608290970000|2020-12-18 11:29:30|650.94|647.94|650.48|647.48|650.94|647.94|650.48|647.48|28
1608290980000|2020-12-18 11:29:40|650.49|647.49|650.45|647.45|650.51|647.51|650.42|647.42|22
1608290990000|2020-12-18 11:29:50|650.44|647.44|650.89|647.89|650.94|647.94|650.44|647.44|26
1608291000000|2020-12-18 11:30:00|650.91|647.91|651.41|648.41|651.41|648.41|650.91|647.91|23
1608291010000|2020-12-18 11:30:10|651.44|648.44|651.67|648.67|651.7|648.7|651.44|648.44|24
1608291020000|2020-12-18 11:30:20|651.65|648.65|651.83|648.83|651.83|648.83|651.6|648.6|30
1608291030000|2020-12-18 11:30:30|651.84|648.84|652.01|649.01|652.02|649.02|651.84|648.84|24
1608291040000|2020-12-18 11:30:40|652.03|649.03|652.13|649.13|652.13|649.13|652.01|649.01|7
1608291050000|2020-12-18 11:30:50|652.14|649.14|652.47|649.47|652.53|649.53|652.14|649.14|27
1608291060000|2020-12-18 11:31:00|652.42|649.42|652.47|649.47|652.57|649.57|652.4|649.4|28
1608291070000|2020-12-18 11:31:10|652.46|649.46|652.64|649.64|652.66|649.66|652.46|649.46|18
1608291080000|2020-12-18 11:31:20|652.63|649.63|652.55|649.55|652.63|649.63|652.34|649.34|23
1608291090000|2020-12-18 11:31:30|652.7|649.7|652.83|649.83|652.83|649.83|652.66|649.66|26
1608291100000|2020-12-18 11:31:40|652.81|649.81|652.87|649.87|652.92|649.92|652.7|649.7|29
1608291110000|2020-12-18 11:31:50|652.86|649.86|652.62|649.62|652.89|649.89|652.62|649.62|28
1608291120000|2020-12-18 11:32:00|652.59|649.59|652.75|649.75|652.76|649.76|652.38|649.38|36
1608291130000|2020-12-18 11:32:10|652.74|649.74|652.8|649.8|652.81|649.81|652.71|649.71|23
1608291140000|2020-12-18 11:32:20|652.78|649.78|652.74|649.74|652.79|649.79|652.74|649.74|22
1608291150000|2020-12-18 11:32:30|652.73|649.73|652.85|649.85|652.85|649.85|652.66|649.66|22
1608291160000|2020-12-18 11:32:40|652.82|649.82|652.87|649.87|652.87|649.87|652.79|649.79|19
1608291170000|2020-12-18 11:32:50|652.84|649.84|652.89|649.89|652.9|649.9|652.75|649.75|26
1608291180000|2020-12-18 11:33:00|652.9|649.9|652.97|649.97|653|650|652.87|649.87|19
1608291190000|2020-12-18 11:33:10|652.98|649.98|652.85|649.85|652.98|649.98|652.84|649.84|23
1608291200000|2020-12-18 11:33:20|652.86|649.86|652.94|649.94|652.95|649.95|652.84|649.84|22
1608291210000|2020-12-18 11:33:30|652.96|649.96|652.8|649.8|652.96|649.96|652.8|649.8|13
1608291220000|2020-12-18 11:33:40|652.81|649.81|652.91|649.91|653.03|650.03|652.81|649.81|25
1608291230000|2020-12-18 11:33:50|652.92|649.92|652.84|649.84|652.93|649.93|652.84|649.84|24
1608291240000|2020-12-18 11:34:00|652.85|649.85|652.83|649.83|652.85|649.85|652.83|649.83|9
1608291250000|2020-12-18 11:34:10|652.82|649.82|652.67|649.67|652.83|649.83|652.64|649.64|18
1608291260000|2020-12-18 11:34:20|652.65|649.65|652.7|649.7|652.74|649.74|652.59|649.59|22
1608291270000|2020-12-18 11:34:30|652.71|649.71|652.86|649.86|652.95|649.95|652.71|649.71|21
1608291280000|2020-12-18 11:34:40|652.87|649.87|652.71|649.71|652.87|649.87|652.71|649.71|14
1608291290000|2020-12-18 11:34:50|652.7|649.7|652.43|649.43|652.71|649.71|652.43|649.43|20
1608291300000|2020-12-18 11:35:00|652.42|649.42|652.39|649.39|652.44|649.44|652.38|649.38|22
1608291310000|2020-12-18 11:35:10|652.4|649.4|652.42|649.42|652.43|649.43|652.36|649.36|25
1608291320000|2020-12-18 11:35:20|652.38|649.38|652.25|649.25|652.38|649.38|652.24|649.24|22
1608291330000|2020-12-18 11:35:30|652.26|649.26|652.26|649.26|652.27|649.27|652.25|649.25|7
1608291340000|2020-12-18 11:35:40|652.24|649.24|652.23|649.23|652.24|649.24|652.23|649.23|2
1608291350000|2020-12-18 11:35:50|652.22|649.22|652.28|649.28|652.28|649.28|652.22|649.22|10
1608291360000|2020-12-18 11:36:00|652.23|649.23|652.07|649.07|652.23|649.23|652.06|649.06|23
1608291370000|2020-12-18 11:36:10|652.06|649.06|652.07|649.07|652.11|649.11|652.04|649.04|20
1608291380000|2020-12-18 11:36:20|652.06|649.06|652.06|649.06|652.08|649.08|652.04|649.04|18
1608291390000|2020-12-18 11:36:30|652.07|649.07|651.73|648.73|652.07|649.07|651.71|648.71|17
1608291400000|2020-12-18 11:36:40|651.74|648.74|651.72|648.72|651.75|648.75|651.72|648.72|6
1608291410000|2020-12-18 11:36:50|651.74|648.74|651.71|648.71|651.74|648.74|651.71|648.71|3
1608291420000|2020-12-18 11:37:00|651.72|648.72|651.66|648.66|651.72|648.72|651.65|648.65|6
1608291430000|2020-12-18 11:37:10|651.65|648.65|651.71|648.71|651.71|648.71|651.64|648.64|12
1608291440000|2020-12-18 11:37:20|651.77|648.77|652.01|649.01|652.14|649.14|651.77|648.77|35
1608291450000|2020-12-18 11:37:30|652|649|651.96|648.96|652|649|651.94|648.94|18
1608291460000|2020-12-18 11:37:40|651.97|648.97|651.85|648.85|652|649|651.83|648.83|19
1608291470000|2020-12-18 11:37:50|651.86|648.86|652.26|649.26|652.26|649.26|651.86|648.86|17
1608291480000|2020-12-18 11:38:00|652.2|649.2|652.19|649.19|652.24|649.24|652.14|649.14|26
1608291490000|2020-12-18 11:38:10|652.18|649.18|651.86|648.86|652.18|649.18|651.83|648.83|23
1608291500000|2020-12-18 11:38:20|651.87|648.87|651.74|648.74|651.87|648.87|651.74|648.74|13
1608291510000|2020-12-18 11:38:30|651.75|648.75|651.29|648.29|651.75|648.75|651.29|648.29|30
1608291520000|2020-12-18 11:38:40|651.32|648.32|651.31|648.31|651.34|648.34|651.29|648.29|24
1608291530000|2020-12-18 11:38:50|651.3|648.3|651.47|648.47|651.47|648.47|651.3|648.3|19
1608291540000|2020-12-18 11:39:00|651.48|648.48|651.28|648.28|651.48|648.48|651.28|648.28|24
1608291550000|2020-12-18 11:39:10|651.27|648.27|650.71|647.71|651.31|648.31|650.71|647.71|18
1608291560000|2020-12-18 11:39:20|650.7|647.7|650.62|647.62|650.7|647.7|650.37|647.37|31
1608291570000|2020-12-18 11:39:30|650.72|647.72|650.66|647.66|650.73|647.73|650.45|647.45|30
1608291580000|2020-12-18 11:39:40|650.67|647.67|650.49|647.49|650.67|647.67|650.49|647.49|21
1608291590000|2020-12-18 11:39:50|650.46|647.46|650.11|647.11|650.49|647.49|650.11|647.11|25
1608291600000|2020-12-18 11:40:00|650.12|647.12|650.14|647.14|650.17|647.17|649.98|646.98|24
1608291610000|2020-12-18 11:40:10|650.15|647.15|650.78|647.78|650.85|647.85|650.14|647.14|35
1608291620000|2020-12-18 11:40:20|650.8|647.8|650.92|647.92|650.94|647.94|650.69|647.69|26
1608291630000|2020-12-18 11:40:30|650.93|647.93|650.93|647.93|650.95|647.95|650.9|647.9|28
1608291640000|2020-12-18 11:40:40|650.94|647.94|650.91|647.91|650.96|647.96|650.91|647.91|17
1608291650000|2020-12-18 11:40:50|650.92|647.92|650.88|647.88|650.92|647.92|650.87|647.87|22
1608291660000|2020-12-18 11:41:00|650.87|647.87|650.81|647.81|650.91|647.91|650.81|647.81|19
1608291670000|2020-12-18 11:41:10|650.8|647.8|650.66|647.66|650.8|647.8|650.65|647.65|17
1608291680000|2020-12-18 11:41:20|650.65|647.65|650.38|647.38|650.65|647.65|650.3|647.3|18
1608291690000|2020-12-18 11:41:30|650.37|647.37|650.54|647.54|650.56|647.56|650.37|647.37|19
1608291700000|2020-12-18 11:41:40|650.55|647.55|651.07|648.07|651.07|648.07|650.54|647.54|29
1608291710000|2020-12-18 11:41:50|651.05|648.05|651.18|648.18|651.25|648.25|651.01|648.01|26
1608291720000|2020-12-18 11:42:00|651.23|648.23|651.62|648.62|651.62|648.62|651.23|648.23|22
1608291730000|2020-12-18 11:42:10|651.6|648.6|651.77|648.77|651.77|648.77|651.6|648.6|8
1608291740000|2020-12-18 11:42:20|651.76|648.76|651.77|648.77|651.77|648.77|651.73|648.73|12
1608291750000|2020-12-18 11:42:30|651.76|648.76|651.93|648.93|652.04|649.04|651.76|648.76|25
1608291760000|2020-12-18 11:42:40|651.94|648.94|651.85|648.85|651.95|648.95|651.85|648.85|19
1608291770000|2020-12-18 11:42:50|651.86|648.86|651.87|648.87|651.93|648.93|651.73|648.73|30
1608291780000|2020-12-18 11:43:00|651.88|648.88|651.77|648.77|651.88|648.88|651.77|648.77|26
1608291790000|2020-12-18 11:43:10|651.73|648.73|651.52|648.52|651.73|648.73|651.45|648.45|23
1608291800000|2020-12-18 11:43:20|651.36|648.36|651.13|648.13|651.39|648.39|651.13|648.13|23
1608291810000|2020-12-18 11:43:30|651.08|648.08|650.67|647.67|651.08|648.08|650.67|647.67|19
1608291820000|2020-12-18 11:43:40|650.68|647.68|650.64|647.64|650.84|647.84|650.64|647.64|18
1608291830000|2020-12-18 11:43:50|650.57|647.57|650.53|647.53|650.58|647.58|650.5|647.5|25
1608291840000|2020-12-18 11:44:00|650.58|647.58|650.38|647.38|650.6|647.6|650.38|647.38|14
1608291850000|2020-12-18 11:44:10|650.4|647.4|650.41|647.41|650.42|647.42|650.36|647.36|19
1608291860000|2020-12-18 11:44:20|650.42|647.42|650.53|647.53|650.53|647.53|650.42|647.42|18
1608291870000|2020-12-18 11:44:30|650.52|647.52|650.58|647.58|650.62|647.62|650.52|647.52|21
1608291880000|2020-12-18 11:44:40|650.57|647.57|650.72|647.72|650.79|647.79|650.57|647.57|25
1608291890000|2020-12-18 11:44:50|650.73|647.73|650.81|647.81|650.82|647.82|650.71|647.71|27
1608291900000|2020-12-18 11:45:00|650.79|647.79|650.46|647.46|650.8|647.8|650.46|647.46|28
1608291910000|2020-12-18 11:45:10|650.49|647.49|650.41|647.41|650.49|647.49|650.37|647.37|23
1608291920000|2020-12-18 11:45:20|650.44|647.44|650.24|647.24|650.44|647.44|650.22|647.22|18
1608291930000|2020-12-18 11:45:30|650.29|647.29|650.32|647.32|650.36|647.36|650.24|647.24|18
1608291940000|2020-12-18 11:45:40|650.33|647.33|650.22|647.22|650.36|647.36|650.2|647.2|25
1608291950000|2020-12-18 11:45:50|650.29|647.29|649.98|646.98|650.3|647.3|649.96|646.96|21
1608291960000|2020-12-18 11:46:00|649.96|646.96|649.47|646.47|650|647|649.47|646.47|21
1608291970000|2020-12-18 11:46:10|649.48|646.48|649.63|646.63|649.7|646.7|649.43|646.43|22
1608291980000|2020-12-18 11:46:20|649.64|646.64|649.69|646.69|649.82|646.82|649.63|646.63|18
1608291990000|2020-12-18 11:46:30|649.71|646.71|649.8|646.8|649.8|646.8|649.7|646.7|19
1608292000000|2020-12-18 11:46:40|649.81|646.81|650.04|647.04|650.07|647.07|649.76|646.76|20
1608292010000|2020-12-18 11:46:50|650.05|647.05|649.94|646.94|650.05|647.05|649.89|646.89|24
1608292020000|2020-12-18 11:47:00|649.95|646.95|649.91|646.91|649.95|646.95|649.89|646.89|20
1608292030000|2020-12-18 11:47:10|649.92|646.92|649.98|646.98|650.01|647.01|649.87|646.87|15
1608292040000|2020-12-18 11:47:20|649.99|646.99|649.82|646.82|649.99|646.99|649.67|646.67|25
1608292050000|2020-12-18 11:47:30|649.85|646.85|649.87|646.87|649.88|646.88|649.82|646.82|16
1608292060000|2020-12-18 11:47:40|649.88|646.88|649.92|646.92|649.93|646.93|649.84|646.84|30
1608292070000|2020-12-18 11:47:50|649.91|646.91|649.75|646.75|649.92|646.92|649.75|646.75|27
1608292080000|2020-12-18 11:48:00|649.76|646.76|649.61|646.61|649.76|646.76|649.58|646.58|23
1608292090000|2020-12-18 11:48:10|649.6|646.6|649.05|646.05|649.63|646.63|649|646|25
1608292100000|2020-12-18 11:48:20|649.06|646.06|648.37|645.37|649.07|646.07|648.37|645.37|30
1608292110000|2020-12-18 11:48:30|648.4|645.4|648.66|645.66|648.73|645.73|648.33|645.33|30
1608292120000|2020-12-18 11:48:40|648.68|645.68|648.96|645.96|648.97|645.97|648.53|645.53|24
1608292130000|2020-12-18 11:48:50|648.94|645.94|648.87|645.87|649.09|646.09|648.87|645.87|26
1608292140000|2020-12-18 11:49:00|648.88|645.88|649.06|646.06|649.09|646.09|648.88|645.88|19
1608292150000|2020-12-18 11:49:10|649.08|646.08|649.53|646.53|649.55|646.55|649.07|646.07|23
1608292160000|2020-12-18 11:49:20|649.58|646.58|649.7|646.7|649.76|646.76|649.58|646.58|27
1608292170000|2020-12-18 11:49:30|649.69|646.69|649.66|646.66|649.71|646.71|649.65|646.65|20
1608292180000|2020-12-18 11:49:40|649.65|646.65|649.31|646.31|649.67|646.67|649.26|646.26|23
1608292190000|2020-12-18 11:49:50|649.29|646.29|649.28|646.28|649.35|646.35|649.28|646.28|26
1608292200000|2020-12-18 11:50:00|649.3|646.3|649.53|646.53|649.54|646.54|649.29|646.29|23
1608292210000|2020-12-18 11:50:10|649.52|646.52|649.56|646.56|649.57|646.57|649.52|646.52|9
1608292220000|2020-12-18 11:50:20|649.55|646.55|649.56|646.56|649.56|646.56|649.54|646.54|9
1608292230000|2020-12-18 11:50:30|649.55|646.55|649.64|646.64|649.66|646.66|649.55|646.55|16
1608292240000|2020-12-18 11:50:40|649.65|646.65|649.78|646.78|649.93|646.93|649.65|646.65|21
1608292250000|2020-12-18 11:50:50|649.97|646.97|650.01|647.01|650.01|647.01|649.97|646.97|12
1608292260000|2020-12-18 11:51:00|650.02|647.02|649.99|646.99|650.02|647.02|649.93|646.93|15
1608292270000|2020-12-18 11:51:10|649.98|646.98|650.02|647.02|650.04|647.04|649.97|646.97|15
1608292280000|2020-12-18 11:51:20|650.01|647.01|649.73|646.73|650.01|647.01|649.73|646.73|24
1608292290000|2020-12-18 11:51:30|649.74|646.74|649.73|646.73|649.75|646.75|649.71|646.71|17
1608292300000|2020-12-18 11:51:40|649.72|646.72|649.74|646.74|649.78|646.78|649.71|646.71|16
1608292310000|2020-12-18 11:51:50|649.8|646.8|649.72|646.72|649.82|646.82|649.7|646.7|29
1608292320000|2020-12-18 11:52:00|649.73|646.73|649.84|646.84|649.84|646.84|649.72|646.72|24
1608292330000|2020-12-18 11:52:10|649.85|646.85|649.89|646.89|649.96|646.96|649.85|646.85|20
1608292340000|2020-12-18 11:52:20|649.9|646.9|649.91|646.91|649.99|646.99|649.87|646.87|19
1608292350000|2020-12-18 11:52:30|649.92|646.92|649.95|646.95|649.97|646.97|649.87|646.87|27
1608292360000|2020-12-18 11:52:40|649.94|646.94|649.91|646.91|649.96|646.96|649.91|646.91|6
1608292370000|2020-12-18 11:52:50|649.9|646.9|649.9|646.9|649.93|646.93|649.88|646.88|11
1608292380000|2020-12-18 11:53:00|649.98|646.98|650|647|650|647|649.91|646.91|22
1608292390000|2020-12-18 11:53:10|649.99|646.99|650.04|647.04|650.04|647.04|649.99|646.99|18
1608292400000|2020-12-18 11:53:20|650.03|647.03|650.02|647.02|650.03|647.03|649.98|646.98|13
1608292410000|2020-12-18 11:53:30|650.03|647.03|650.14|647.14|650.14|647.14|650.01|647.01|23
1608292420000|2020-12-18 11:53:40|650.13|647.13|650.16|647.16|650.16|647.16|650.13|647.13|3
1608292430000|2020-12-18 11:53:50|650.17|647.17|650.32|647.32|650.32|647.32|650.16|647.16|14
1608292440000|2020-12-18 11:54:00|650.43|647.43|650.49|647.49|650.49|647.49|650.42|647.42|20
1608292450000|2020-12-18 11:54:10|650.5|647.5|650.52|647.52|650.59|647.59|650.5|647.5|27
1608292460000|2020-12-18 11:54:20|650.51|647.51|650.75|647.75|650.75|647.75|650.51|647.51|32
1608292470000|2020-12-18 11:54:30|650.64|647.64|650.88|647.88|650.9|647.9|650.64|647.64|26
1608292480000|2020-12-18 11:54:40|650.87|647.87|651.25|648.25|651.25|648.25|650.84|647.84|21
1608292490000|2020-12-18 11:54:50|651.27|648.27|651.39|648.39|651.43|648.43|651.27|648.27|14
1608292500000|2020-12-18 11:55:00|651.4|648.4|651.11|648.11|651.4|648.4|651.09|648.09|17
1608292510000|2020-12-18 11:55:10|651.12|648.12|651.24|648.24|651.26|648.26|651.12|648.12|24
1608292520000|2020-12-18 11:55:20|651.28|648.28|651.18|648.18|651.28|648.28|651.17|648.17|15
1608292530000|2020-12-18 11:55:30|651.21|648.21|651.44|648.44|651.48|648.48|651.21|648.21|14
1608292540000|2020-12-18 11:55:40|651.45|648.45|651.45|648.45|651.47|648.47|651.43|648.43|12
1608292550000|2020-12-18 11:55:50|651.46|648.46|651.51|648.51|651.55|648.55|651.44|648.44|12
1608292560000|2020-12-18 11:56:00|651.53|648.53|651.54|648.54|651.65|648.65|651.53|648.53|14
1608292570000|2020-12-18 11:56:10|651.55|648.55|651.16|648.16|651.55|648.55|651.16|648.16|22
1608292580000|2020-12-18 11:56:20|651.15|648.15|651.17|648.17|651.17|648.17|651.04|648.04|18
1608292590000|2020-12-18 11:56:30|651.16|648.16|651.08|648.08|651.18|648.18|651.07|648.07|5
1608292600000|2020-12-18 11:56:40|650.98|647.98|650.87|647.87|650.98|647.98|650.87|647.87|18
1608292610000|2020-12-18 11:56:50|650.86|647.86|650.91|647.91|650.91|647.91|650.84|647.84|21
1608292620000|2020-12-18 11:57:00|650.92|647.92|651.11|648.11|651.11|648.11|650.92|647.92|27
1608292630000|2020-12-18 11:57:10|651.08|648.08|651.33|648.33|651.33|648.33|651.06|648.06|21
1608292640000|2020-12-18 11:57:20|651.29|648.29|651.33|648.33|651.36|648.36|651.29|648.29|17
1608292650000|2020-12-18 11:57:30|651.31|648.31|651.3|648.3|651.33|648.33|651.28|648.28|21
1608292660000|2020-12-18 11:57:40|651.29|648.29|651.18|648.18|651.29|648.29|651.13|648.13|18
1608292670000|2020-12-18 11:57:50|651.11|648.11|651.22|648.22|651.24|648.24|651.1|648.1|19
1608292680000|2020-12-18 11:58:00|651.23|648.23|651.05|648.05|651.24|648.24|651.05|648.05|21
1608292690000|2020-12-18 11:58:10|651.03|648.03|651.02|648.02|651.04|648.04|650.99|647.99|7
1608292700000|2020-12-18 11:58:20|651.03|648.03|651.11|648.11|651.12|648.12|651.01|648.01|14
1608292710000|2020-12-18 11:58:30|651.1|648.1|651.19|648.19|651.22|648.22|651.1|648.1|13
1608292720000|2020-12-18 11:58:40|651.21|648.21|651.29|648.29|651.31|648.31|651.21|648.21|20
1608292730000|2020-12-18 11:58:50|651.28|648.28|651.3|648.3|651.31|648.31|651.27|648.27|11
1608292740000|2020-12-18 11:59:00|651.31|648.31|651.29|648.29|651.31|648.31|651.28|648.28|15
1608292750000|2020-12-18 11:59:10|651.28|648.28|651.33|648.33|651.33|648.33|651.28|648.28|12
1608292760000|2020-12-18 11:59:20|651.34|648.34|651.33|648.33|651.35|648.35|651.32|648.32|10
1608292770000|2020-12-18 11:59:30|651.32|648.32|651.58|648.58|651.58|648.58|651.32|648.32|15
1608292780000|2020-12-18 11:59:40|651.55|648.55|651.59|648.59|651.61|648.61|651.55|648.55|13
1608292790000|2020-12-18 11:59:50|651.6|648.6|651.69|648.69|651.69|648.69|651.6|648.6|21
1608292800000|2020-12-18 12:00:00|651.68|648.68|652.07|649.07|652.07|649.07|651.68|648.68|23
1608292810000|2020-12-18 12:00:10|652.12|649.12|652.31|649.31|652.33|649.33|652.08|649.08|26
1608292820000|2020-12-18 12:00:20|652.3|649.3|652.64|649.64|652.65|649.65|652.3|649.3|23
1608292830000|2020-12-18 12:00:30|652.62|649.62|652.49|649.49|652.67|649.67|652.49|649.49|14
1608292840000|2020-12-18 12:00:40|652.66|649.66|652.44|649.44|652.7|649.7|652.44|649.44|30
1608292850000|2020-12-18 12:00:50|652.42|649.42|652.22|649.22|652.42|649.42|652.21|649.21|24
1608292860000|2020-12-18 12:01:00|652.2|649.2|652.2|649.2|652.27|649.27|652.17|649.17|32
1608292870000|2020-12-18 12:01:10|652.18|649.18|652.09|649.09|652.2|649.2|652.06|649.06|16
1608292880000|2020-12-18 12:01:20|652.07|649.07|651.52|648.52|652.08|649.08|651.52|648.52|29
1608292890000|2020-12-18 12:01:30|651.56|648.56|651.4|648.4|651.56|648.56|651.34|648.34|27
1608292900000|2020-12-18 12:01:40|651.41|648.41|651.49|648.49|651.5|648.5|651.29|648.29|25
1608292910000|2020-12-18 12:01:50|651.5|648.5|651.13|648.13|651.56|648.56|651.13|648.13|26
1608292920000|2020-12-18 12:02:00|651.14|648.14|650.91|647.91|651.17|648.17|650.91|647.91|29
1608292930000|2020-12-18 12:02:10|650.9|647.9|650.31|647.31|650.9|647.9|650.31|647.31|23
1608292940000|2020-12-18 12:02:20|650.3|647.3|650.14|647.14|650.31|647.31|650.12|647.12|20
1608292950000|2020-12-18 12:02:30|650.15|647.15|650.29|647.29|650.46|647.46|650.13|647.13|24
1608292960000|2020-12-18 12:02:40|650.28|647.28|650.23|647.23|650.3|647.3|650.16|647.16|28
1608292970000|2020-12-18 12:02:50|650.21|647.21|650.17|647.17|650.24|647.24|650.14|647.14|23
1608292980000|2020-12-18 12:03:00|650.16|647.16|649.76|646.76|650.16|647.16|649.76|646.76|22
1608292990000|2020-12-18 12:03:10|649.77|646.77|649.49|646.49|649.77|646.77|649.46|646.46|18
1608293000000|2020-12-18 12:03:20|649.47|646.47|649.52|646.52|649.52|646.52|649.28|646.28|24
1608293010000|2020-12-18 12:03:30|649.65|646.65|649.38|646.38|649.81|646.81|649.36|646.36|26
1608293020000|2020-12-18 12:03:40|649.27|646.27|649.26|646.26|649.28|646.28|649.17|646.17|25
1608293030000|2020-12-18 12:03:50|649.21|646.21|649.23|646.23|649.26|646.26|649.16|646.16|30
1608293040000|2020-12-18 12:04:00|649.24|646.24|649.44|646.44|649.52|646.52|649.22|646.22|28
1608293050000|2020-12-18 12:04:10|649.45|646.45|649.49|646.49|649.49|646.49|649.42|646.42|16
1608293060000|2020-12-18 12:04:20|649.46|646.46|649.22|646.22|649.49|646.49|649.21|646.21|23
1608293070000|2020-12-18 12:04:30|649.17|646.17|648.57|645.57|649.17|646.17|648.57|645.57|27
1608293080000|2020-12-18 12:04:40|648.36|645.36|648.5|645.5|648.5|645.5|648.35|645.35|30
1608293090000|2020-12-18 12:04:50|648.51|645.51|648.87|645.87|648.87|645.87|648.51|645.51|32
1608293100000|2020-12-18 12:05:00|648.86|645.86|648.6|645.6|648.87|645.87|648.58|645.58|31
1608293110000|2020-12-18 12:05:10|648.61|645.61|648.28|645.28|648.61|645.61|648.28|645.28|23
1608293120000|2020-12-18 12:05:20|648.25|645.25|648.25|645.25|648.32|645.32|648.2|645.2|22
1608293130000|2020-12-18 12:05:30|648.26|645.26|647.89|644.89|648.27|645.27|647.89|644.89|24
1608293140000|2020-12-18 12:05:40|647.88|644.88|648.22|645.22|648.23|645.23|647.75|644.75|30
1608293150000|2020-12-18 12:05:50|648.23|645.23|648.29|645.29|648.44|645.44|648.23|645.23|20
1608293160000|2020-12-18 12:06:00|648.28|645.28|647.78|644.78|648.28|645.28|647.78|644.78|30
1608293170000|2020-12-18 12:06:10|647.75|644.75|647.5|644.5|647.75|644.75|647.47|644.47|25
1608293180000|2020-12-18 12:06:20|647.4|644.4|647.44|644.44|647.45|644.45|646.99|643.99|31
1608293190000|2020-12-18 12:06:30|647.45|644.45|647.03|644.03|647.47|644.47|646.98|643.98|27
1608293200000|2020-12-18 12:06:40|647.04|644.04|646.83|643.83|647.04|644.04|646.78|643.78|21
1608293210000|2020-12-18 12:06:50|646.8|643.8|647.24|644.24|647.3|644.3|646.8|643.8|26
1608293220000|2020-12-18 12:07:00|647.22|644.22|647.56|644.56|647.56|644.56|647.22|644.22|27
1608293230000|2020-12-18 12:07:10|647.6|644.6|647.97|644.97|647.97|644.97|647.6|644.6|27
1608293240000|2020-12-18 12:07:20|647.98|644.98|648.16|645.16|648.23|645.23|647.93|644.93|24
1608293250000|2020-12-18 12:07:30|648.14|645.14|647.78|644.78|648.29|645.29|647.76|644.76|30
1608293260000|2020-12-18 12:07:40|647.83|644.83|647.84|644.84|647.84|644.84|647.68|644.68|24
1608293270000|2020-12-18 12:07:50|647.83|644.83|647.93|644.93|647.93|644.93|647.81|644.81|17
1608293280000|2020-12-18 12:08:00|647.94|644.94|648.02|645.02|648.04|645.04|647.9|644.9|21
1608293290000|2020-12-18 12:08:10|648.12|645.12|648.16|645.16|648.16|645.16|648.11|645.11|10
1608293300000|2020-12-18 12:08:20|648.15|645.15|648.15|645.15|648.19|645.19|648.08|645.08|13
1608293310000|2020-12-18 12:08:30|648.19|645.19|648.31|645.31|648.38|645.38|648.19|645.19|13
1608293320000|2020-12-18 12:08:40|648.39|645.39|648.5|645.5|648.5|645.5|648.38|645.38|19
1608293330000|2020-12-18 12:08:50|648.52|645.52|648.59|645.59|648.65|645.65|648.52|645.52|18
1608293340000|2020-12-18 12:09:00|648.6|645.6|648.82|645.82|648.84|645.84|648.57|645.57|18
1608293350000|2020-12-18 12:09:10|648.86|645.86|648.95|645.95|648.98|645.98|648.85|645.85|18
1608293360000|2020-12-18 12:09:20|648.96|645.96|649.02|646.02|649.02|646.02|648.95|645.95|11
1608293370000|2020-12-18 12:09:30|649.03|646.03|649.17|646.17|649.17|646.17|649.01|646.01|6
1608293380000|2020-12-18 12:09:40|649.11|646.11|649.19|646.19|649.2|646.2|649.11|646.11|22
1608293390000|2020-12-18 12:09:50|649.22|646.22|649.33|646.33|649.33|646.33|649.22|646.22|10
1608293400000|2020-12-18 12:10:00|649.31|646.31|649.53|646.53|649.56|646.56|649.31|646.31|18
1608293410000|2020-12-18 12:10:10|649.52|646.52|649.78|646.78|649.8|646.8|649.46|646.46|20
1608293420000|2020-12-18 12:10:20|649.79|646.79|649.96|646.96|649.97|646.97|649.78|646.78|15
1608293430000|2020-12-18 12:10:30|649.95|646.95|649.86|646.86|649.95|646.95|649.83|646.83|13
1608293440000|2020-12-18 12:10:40|649.87|646.87|650.19|647.19|650.19|647.19|649.86|646.86|17
1608293450000|2020-12-18 12:10:50|650.21|647.21|650.31|647.31|650.31|647.31|650.18|647.18|15
1608293460000|2020-12-18 12:11:00|650.32|647.32|650.49|647.49|650.49|647.49|650.31|647.31|13
1608293470000|2020-12-18 12:11:10|650.52|647.52|650.87|647.87|650.87|647.87|650.51|647.51|21
1608293480000|2020-12-18 12:11:20|650.89|647.89|651.25|648.25|651.27|648.27|650.85|647.85|19
1608293490000|2020-12-18 12:11:30|651.22|648.22|651.54|648.54|651.58|648.58|651.21|648.21|26
1608293500000|2020-12-18 12:11:40|651.49|648.49|651.83|648.83|651.83|648.83|651.49|648.49|25
1608293510000|2020-12-18 12:11:50|651.84|648.84|651.94|648.94|651.99|648.99|651.84|648.84|18
1608293520000|2020-12-18 12:12:00|651.95|648.95|652.52|649.52|652.52|649.52|651.92|648.92|30
1608293530000|2020-12-18 12:12:10|652.49|649.49|653.02|650.02|653.02|650.02|652.49|649.49|23
1608293540000|2020-12-18 12:12:20|653.05|650.05|653.75|650.75|653.76|650.76|653.01|650.01|27
1608293550000|2020-12-18 12:12:30|653.79|650.79|653.74|650.74|653.96|650.96|653.66|650.66|31
1608293560000|2020-12-18 12:12:40|653.76|650.76|653.69|650.69|653.99|650.99|653.65|650.65|33
1608293570000|2020-12-18 12:12:50|653.68|650.68|654.4|651.4|654.42|651.42|653.68|650.68|33
1608293580000|2020-12-18 12:13:00|654.37|651.37|655.13|652.13|655.13|652.13|654.33|651.33|26
1608293590000|2020-12-18 12:13:10|655.06|652.06|655.26|652.26|655.26|652.26|654.9|651.9|30
1608293600000|2020-12-18 12:13:20|655.3|652.3|654.81|651.81|655.55|652.55|654.81|651.81|35
1608293610000|2020-12-18 12:13:30|654.74|651.74|654.76|651.76|655|652|654.61|651.61|32
1608293620000|2020-12-18 12:13:40|654.72|651.72|655.05|652.05|655.11|652.11|654.71|651.71|31
1608293630000|2020-12-18 12:13:50|655.06|652.06|655.02|652.02|655.08|652.08|654.98|651.98|29
1608293640000|2020-12-18 12:14:00|655.01|652.01|655.09|652.09|655.09|652.09|654.87|651.87|23
1608293650000|2020-12-18 12:14:10|655.1|652.1|655.02|652.02|655.14|652.14|654.96|651.96|30
1608293660000|2020-12-18 12:14:20|655.01|652.01|654.68|651.68|655.05|652.05|654.67|651.67|21
1608293670000|2020-12-18 12:14:30|654.69|651.69|654.76|651.76|654.8|651.8|654.35|651.35|29
1608293680000|2020-12-18 12:14:40|654.8|651.8|655.16|652.16|655.16|652.16|654.68|651.68|28
1608293690000|2020-12-18 12:14:50|655.22|652.22|655.43|652.43|655.48|652.48|655.15|652.15|34
1608293700000|2020-12-18 12:15:00|655.4|652.4|654.99|651.99|655.41|652.41|654.99|651.99|34
1608293710000|2020-12-18 12:15:10|654.95|651.95|654.65|651.65|654.98|651.98|654.63|651.63|29
1608293720000|2020-12-18 12:15:20|654.56|651.56|654.48|651.48|654.56|651.56|654.37|651.37|30
1608293730000|2020-12-18 12:15:30|654.47|651.47|654.28|651.28|654.49|651.49|654.28|651.28|20
1608293740000|2020-12-18 12:15:40|654.29|651.29|654.35|651.35|654.35|651.35|654.28|651.28|17
1608293750000|2020-12-18 12:15:50|654.34|651.34|654.07|651.07|654.37|651.37|654.06|651.06|23
1608293760000|2020-12-18 12:16:00|654.11|651.11|653.8|650.8|654.11|651.11|653.8|650.8|24
1608293770000|2020-12-18 12:16:10|653.79|650.79|654.07|651.07|654.07|651.07|653.77|650.77|22
1608293780000|2020-12-18 12:16:20|654.08|651.08|654.25|651.25|654.3|651.3|654.06|651.06|29
1608293790000|2020-12-18 12:16:30|654.24|651.24|654.23|651.23|654.27|651.27|654.13|651.13|4
1608293800000|2020-12-18 12:16:40|654.22|651.22|653.99|650.99|654.22|651.22|653.92|650.92|25
1608293810000|2020-12-18 12:16:50|654|651|654.4|651.4|654.45|651.45|653.98|650.98|29
1608293820000|2020-12-18 12:17:00|654.42|651.42|654.28|651.28|654.42|651.42|654.26|651.26|19
1608293830000|2020-12-18 12:17:10|654.27|651.27|654.15|651.15|654.27|651.27|654.15|651.15|26
1608293840000|2020-12-18 12:17:20|654.16|651.16|654.03|651.03|654.18|651.18|654.01|651.01|22
1608293850000|2020-12-18 12:17:30|654.04|651.04|654.16|651.16|654.17|651.17|654.02|651.02|21
1608293860000|2020-12-18 12:17:40|654.17|651.17|654.19|651.19|654.2|651.2|654.17|651.17|11
1608293870000|2020-12-18 12:17:50|654.2|651.2|654.17|651.17|654.2|651.2|654.16|651.16|15
1608293880000|2020-12-18 12:18:00|654.16|651.16|653.85|650.85|654.18|651.18|653.85|650.85|23
1608293890000|2020-12-18 12:18:10|653.86|650.86|653.66|650.66|653.86|650.86|653.65|650.65|15
1608293900000|2020-12-18 12:18:20|653.65|650.65|653.69|650.69|653.73|650.73|653.62|650.62|14
1608293910000|2020-12-18 12:18:30|653.66|650.66|653.52|650.52|653.66|650.66|653.52|650.52|19
1608293920000|2020-12-18 12:18:40|653.53|650.53|653.76|650.76|653.8|650.8|653.52|650.52|25
1608293930000|2020-12-18 12:18:50|653.75|650.75|653.67|650.67|653.79|650.79|653.57|650.57|27
1608293940000|2020-12-18 12:19:00|653.69|650.69|653.97|650.97|654.1|651.1|653.69|650.69|26
1608293950000|2020-12-18 12:19:10|653.9|650.9|653.82|650.82|653.91|650.91|653.76|650.76|21
1608293960000|2020-12-18 12:19:20|653.8|650.8|653.61|650.61|653.85|650.85|653.6|650.6|16
1608293970000|2020-12-18 12:19:30|653.62|650.62|653.26|650.26|653.65|650.65|653.22|650.22|22
1608293980000|2020-12-18 12:19:40|653.25|650.25|653.3|650.3|653.3|650.3|653.25|650.25|17
1608293990000|2020-12-18 12:19:50|653.29|650.29|653.28|650.28|653.3|650.3|653.03|650.03|24
1608294000000|2020-12-18 12:20:00|653.26|650.26|653.59|650.59|653.64|650.64|653.26|650.26|32
1608294010000|2020-12-18 12:20:10|653.6|650.6|653.43|650.43|653.63|650.63|653.43|650.43|23
1608294020000|2020-12-18 12:20:20|653.48|650.48|653.63|650.63|653.64|650.64|653.42|650.42|24
1608294030000|2020-12-18 12:20:30|653.6|650.6|653.52|650.52|653.69|650.69|653.52|650.52|30
1608294040000|2020-12-18 12:20:40|653.54|650.54|653.47|650.47|653.54|650.54|653.46|650.46|23
1608294050000|2020-12-18 12:20:50|653.48|650.48|653.54|650.54|653.64|650.64|653.47|650.47|23
1608294060000|2020-12-18 12:21:00|653.53|650.53|653.52|650.52|653.53|650.53|653.49|650.49|15
1608294070000|2020-12-18 12:21:10|653.53|650.53|653.56|650.56|653.59|650.59|653.49|650.49|15
1608294080000|2020-12-18 12:21:20|653.57|650.57|653.59|650.59|653.62|650.62|653.55|650.55|23
1608294090000|2020-12-18 12:21:30|653.58|650.58|653.64|650.64|653.68|650.68|653.58|650.58|18
1608294100000|2020-12-18 12:21:40|653.65|650.65|653.34|650.34|653.75|650.75|653.33|650.33|29
1608294110000|2020-12-18 12:21:50|653.33|650.33|653.33|650.33|653.35|650.35|653.3|650.3|16
1608294120000|2020-12-18 12:22:00|653.31|650.31|653.08|650.08|653.33|650.33|653.08|650.08|20
1608294130000|2020-12-18 12:22:10|653.09|650.09|653.04|650.04|653.14|650.14|653.04|650.04|11
1608294140000|2020-12-18 12:22:20|653.05|650.05|652.89|649.89|653.05|650.05|652.89|649.89|19
1608294150000|2020-12-18 12:22:30|652.9|649.9|652.88|649.88|653.02|650.02|652.87|649.87|23
1608294160000|2020-12-18 12:22:40|652.91|649.91|652.72|649.72|652.92|649.92|652.72|649.72|21
1608294170000|2020-12-18 12:22:50|652.73|649.73|652.71|649.71|652.76|649.76|652.68|649.68|18
1608294180000|2020-12-18 12:23:00|652.72|649.72|652.52|649.52|652.73|649.73|652.5|649.5|19
1608294190000|2020-12-18 12:23:10|652.5|649.5|652.2|649.2|652.5|649.5|652.2|649.2|20
1608294200000|2020-12-18 12:23:20|652.21|649.21|652.26|649.26|652.3|649.3|652.18|649.18|27
1608294210000|2020-12-18 12:23:30|652.23|649.23|652.09|649.09|652.3|649.3|652.09|649.09|33
1608294220000|2020-12-18 12:23:40|652.11|649.11|652.1|649.1|652.15|649.15|652.05|649.05|31
1608294230000|2020-12-18 12:23:50|652.12|649.12|651.78|648.78|652.13|649.13|651.76|648.76|27
1608294240000|2020-12-18 12:24:00|651.79|648.79|651.77|648.77|651.81|648.81|651.67|648.67|30
1608294250000|2020-12-18 12:24:10|651.79|648.79|651.61|648.61|651.79|648.79|651.57|648.57|25
1608294260000|2020-12-18 12:24:20|651.58|648.58|651.39|648.39|651.62|648.62|651.39|648.39|14
1608294270000|2020-12-18 12:24:30|651.41|648.41|651.29|648.29|651.41|648.41|651.15|648.15|27
1608294280000|2020-12-18 12:24:40|651.28|648.28|651.44|648.44|651.46|648.46|651.25|648.25|26
1608294290000|2020-12-18 12:24:50|651.46|648.46|651.2|648.2|651.51|648.51|651.19|648.19|30
1608294300000|2020-12-18 12:25:00|651.21|648.21|651.06|648.06|651.21|648.21|651.04|648.04|16
1608294310000|2020-12-18 12:25:10|651.08|648.08|651.19|648.19|651.19|648.19|651.08|648.08|27
1608294320000|2020-12-18 12:25:20|651.18|648.18|651.19|648.19|651.22|648.22|651.17|648.17|21
1608294330000|2020-12-18 12:25:30|651.2|648.2|651.34|648.34|651.38|648.38|651.18|648.18|21
1608294340000|2020-12-18 12:25:40|651.33|648.33|651.33|648.33|651.36|648.36|651.29|648.29|25
1608294350000|2020-12-18 12:25:50|651.34|648.34|651.37|648.37|651.37|648.37|651.29|648.29|27
1608294360000|2020-12-18 12:26:00|651.38|648.38|651.44|648.44|651.44|648.44|651.38|648.38|23
1608294370000|2020-12-18 12:26:10|651.47|648.47|651.53|648.53|651.59|648.59|651.47|648.47|25
1608294380000|2020-12-18 12:26:20|651.54|648.54|651.54|648.54|651.58|648.58|651.5|648.5|27
1608294390000|2020-12-18 12:26:30|651.55|648.55|651.58|648.58|651.59|648.59|651.51|648.51|20
1608294400000|2020-12-18 12:26:40|651.6|648.6|651.6|648.6|651.63|648.63|651.58|648.58|15
1608294410000|2020-12-18 12:26:50|651.61|648.61|651.6|648.6|651.64|648.64|651.6|648.6|18
1608294420000|2020-12-18 12:27:00|651.62|648.62|651.31|648.31|651.63|648.63|651.31|648.31|25
1608294430000|2020-12-18 12:27:10|651.32|648.32|650.89|647.89|651.33|648.33|650.78|647.78|29
1608294440000|2020-12-18 12:27:20|650.93|647.93|649.92|646.92|651.3|648.3|649.92|646.92|32
1608294450000|2020-12-18 12:27:30|649.94|646.94|650.16|647.16|650.18|647.18|649.94|646.94|31
1608294460000|2020-12-18 12:27:40|650.14|647.14|650.32|647.32|650.36|647.36|650.13|647.13|18
1608294470000|2020-12-18 12:27:50|650.33|647.33|650.51|647.51|650.62|647.62|650.33|647.33|27
1608294480000|2020-12-18 12:28:00|650.49|647.49|650.56|647.56|650.58|647.58|650.49|647.49|32
1608294490000|2020-12-18 12:28:10|650.57|647.57|651.01|648.01|651.01|648.01|650.55|647.55|28
1608294500000|2020-12-18 12:28:20|651.02|648.02|650.93|647.93|651.06|648.06|650.93|647.93|25
1608294510000|2020-12-18 12:28:30|650.94|647.94|651.19|648.19|651.23|648.23|650.94|647.94|14
1608294520000|2020-12-18 12:28:40|651.21|648.21|651.25|648.25|651.25|648.25|651.19|648.19|18
1608294530000|2020-12-18 12:28:50|651.24|648.24|651.21|648.21|651.34|648.34|651.19|648.19|26
1608294540000|2020-12-18 12:29:00|651.17|648.17|651.04|648.04|651.18|648.18|651.03|648.03|26
1608294550000|2020-12-18 12:29:10|651.05|648.05|651.05|648.05|651.08|648.08|651.04|648.04|8
1608294560000|2020-12-18 12:29:20|651.03|648.03|650.66|647.66|651.03|648.03|650.57|647.57|26
1608294570000|2020-12-18 12:29:30|650.67|647.67|650.37|647.37|650.7|647.7|650.36|647.36|24
1608294580000|2020-12-18 12:29:40|650.36|647.36|650.26|647.26|650.36|647.36|650.26|647.26|20
1608294590000|2020-12-18 12:29:50|650.32|647.32|650.86|647.86|650.87|647.87|650.3|647.3|28
1608294600000|2020-12-18 12:30:00|650.89|647.89|650.85|647.85|650.94|647.94|650.84|647.84|27
1608294610000|2020-12-18 12:30:10|650.86|647.86|651.29|648.29|651.31|648.31|650.85|647.85|29
1608294620000|2020-12-18 12:30:20|651.3|648.3|651.2|648.2|651.3|648.3|651.18|648.18|25
1608294630000|2020-12-18 12:30:30|651.18|648.18|651.38|648.38|651.43|648.43|651.18|648.18|27
1608294640000|2020-12-18 12:30:40|651.34|648.34|651.34|648.34|651.39|648.39|651.31|648.31|28
1608294650000|2020-12-18 12:30:50|651.33|648.33|651.5|648.5|651.55|648.55|651.31|648.31|31
1608294660000|2020-12-18 12:31:00|651.49|648.49|651.62|648.62|651.62|648.62|651.44|648.44|25
1608294670000|2020-12-18 12:31:10|651.64|648.64|651.84|648.84|651.86|648.86|651.64|648.64|27
1608294680000|2020-12-18 12:31:20|651.85|648.85|652.15|649.15|652.17|649.17|651.8|648.8|31
1608294690000|2020-12-18 12:31:30|652.16|649.16|652.16|649.16|652.21|649.21|652.14|649.14|30
1608294700000|2020-12-18 12:31:40|652.19|649.19|652.42|649.42|652.42|649.42|652.18|649.18|29
1608294710000|2020-12-18 12:31:50|652.4|649.4|652.36|649.36|652.49|649.49|652.35|649.35|18
1608294720000|2020-12-18 12:32:00|652.34|649.34|652.15|649.15|652.34|649.34|652.14|649.14|22
1608294730000|2020-12-18 12:32:10|652.17|649.17|651.83|648.83|652.17|649.17|651.83|648.83|19
1608294740000|2020-12-18 12:32:20|651.82|648.82|651.77|648.77|651.83|648.83|651.76|648.76|17
1608294750000|2020-12-18 12:32:30|651.78|648.78|651.84|648.84|651.85|648.85|651.78|648.78|11
1608294760000|2020-12-18 12:32:40|651.83|648.83|652.41|649.41|652.45|649.45|651.83|648.83|26
1608294770000|2020-12-18 12:32:50|652.36|649.36|652.32|649.32|652.4|649.4|652.32|649.32|17
1608294780000|2020-12-18 12:33:00|652.24|649.24|652.2|649.2|652.24|649.24|652.12|649.12|27
1608294790000|2020-12-18 12:33:10|652.21|649.21|652.19|649.19|652.21|649.21|652.16|649.16|17
1608294800000|2020-12-18 12:33:20|652.18|649.18|651.99|648.99|652.22|649.22|651.96|648.96|28
1608294810000|2020-12-18 12:33:30|652|649|652.01|649.01|652.1|649.1|651.99|648.99|27
1608294820000|2020-12-18 12:33:40|652|649|651.33|648.33|652.02|649.02|651.32|648.32|20
1608294830000|2020-12-18 12:33:50|651.32|648.32|651.41|648.41|651.59|648.59|651.32|648.32|16
1608294840000|2020-12-18 12:34:00|651.4|648.4|651.34|648.34|651.4|648.4|651.33|648.33|18
1608294850000|2020-12-18 12:34:10|651.35|648.35|651.61|648.61|651.67|648.67|651.33|648.33|25
1608294860000|2020-12-18 12:34:20|651.6|648.6|651.9|648.9|651.94|648.94|651.6|648.6|24
1608294870000|2020-12-18 12:34:30|651.91|648.91|651.97|648.97|652.08|649.08|651.9|648.9|14
1608294880000|2020-12-18 12:34:40|651.98|648.98|651.96|648.96|652.07|649.07|651.96|648.96|17
1608294890000|2020-12-18 12:34:50|651.95|648.95|651.87|648.87|651.95|648.95|651.84|648.84|9
1608294900000|2020-12-18 12:35:00|651.86|648.86|651.81|648.81|651.87|648.87|651.76|648.76|18
1608294910000|2020-12-18 12:35:10|651.8|648.8|651.84|648.84|651.84|648.84|651.78|648.78|15
1608294920000|2020-12-18 12:35:20|651.83|648.83|651.82|648.82|651.84|648.84|651.81|648.81|15
1608294930000|2020-12-18 12:35:30|651.86|648.86|651.76|648.76|651.87|648.87|651.73|648.73|21
1608294940000|2020-12-18 12:35:40|651.77|648.77|651.76|648.76|651.77|648.77|651.75|648.75|16
1608294950000|2020-12-18 12:35:50|651.74|648.74|651.93|648.93|651.93|648.93|651.74|648.74|16
1608294960000|2020-12-18 12:36:00|651.92|648.92|652.03|649.03|652.03|649.03|651.88|648.88|23
1608294970000|2020-12-18 12:36:10|652.01|649.01|652.15|649.15|652.16|649.16|652.01|649.01|23
1608294980000|2020-12-18 12:36:20|652.17|649.17|652.35|649.35|652.38|649.38|652.17|649.17|23
1608294990000|2020-12-18 12:36:30|652.29|649.29|652.35|649.35|652.37|649.37|652.29|649.29|22
1608295000000|2020-12-18 12:36:40|652.34|649.34|652.27|649.27|652.41|649.41|652.27|649.27|22
1608295010000|2020-12-18 12:36:50|652.32|649.32|652.51|649.51|652.58|649.58|652.31|649.31|23
1608295020000|2020-12-18 12:37:00|652.52|649.52|652.54|649.54|652.55|649.55|652.49|649.49|25
1608295030000|2020-12-18 12:37:10|652.55|649.55|652.65|649.65|652.68|649.68|652.55|649.55|19
1608295040000|2020-12-18 12:37:20|652.6|649.6|652.61|649.61|652.68|649.68|652.59|649.59|20
1608295050000|2020-12-18 12:37:30|652.64|649.64|652.44|649.44|652.65|649.65|652.41|649.41|16
1608295060000|2020-12-18 12:37:40|652.45|649.45|652.01|649.01|652.46|649.46|652.01|649.01|32
1608295070000|2020-12-18 12:37:50|652.02|649.02|651.99|648.99|652.04|649.04|651.98|648.98|21
1608295080000|2020-12-18 12:38:00|651.97|648.97|651.73|648.73|652|649|651.73|648.73|17
1608295090000|2020-12-18 12:38:10|651.8|648.8|651.6|648.6|651.8|648.8|651.59|648.59|17
1608295100000|2020-12-18 12:38:20|651.59|648.59|651.46|648.46|651.6|648.6|651.46|648.46|24
1608295110000|2020-12-18 12:38:30|651.47|648.47|651.5|648.5|651.51|648.51|651.47|648.47|15
1608295120000|2020-12-18 12:38:40|651.51|648.51|651.42|648.42|651.51|648.51|651.41|648.41|15
1608295130000|2020-12-18 12:38:50|651.41|648.41|651.32|648.32|651.43|648.43|651.3|648.3|22
1608295140000|2020-12-18 12:39:00|651.31|648.31|651.41|648.41|651.41|648.41|651.27|648.27|26
1608295150000|2020-12-18 12:39:10|651.42|648.42|651.56|648.56|651.6|648.6|651.42|648.42|29
1608295160000|2020-12-18 12:39:20|651.59|648.59|651.88|648.88|651.88|648.88|651.57|648.57|32
1608295170000|2020-12-18 12:39:30|651.86|648.86|651.93|648.93|651.97|648.97|651.85|648.85|21
1608295180000|2020-12-18 12:39:40|651.96|648.96|651.91|648.91|651.96|648.96|651.9|648.9|19
1608295190000|2020-12-18 12:39:50|651.93|648.93|651.71|648.71|651.95|648.95|651.71|648.71|18
1608295200000|2020-12-18 12:40:00|651.7|648.7|651.81|648.81|651.81|648.81|651.69|648.69|21
1608295210000|2020-12-18 12:40:10|651.79|648.79|651.7|648.7|651.82|648.82|651.59|648.59|29
1608295220000|2020-12-18 12:40:20|651.66|648.66|651.59|648.59|651.66|648.66|651.57|648.57|11
1608295230000|2020-12-18 12:40:30|651.6|648.6|651.5|648.5|651.61|648.61|651.49|648.49|25
1608295240000|2020-12-18 12:40:40|651.51|648.51|651.61|648.61|651.62|648.62|651.5|648.5|18
1608295250000|2020-12-18 12:40:50|651.62|648.62|651.71|648.71|651.71|648.71|651.62|648.62|12
1608295260000|2020-12-18 12:41:00|651.7|648.7|651.56|648.56|651.7|648.7|651.54|648.54|10
1608295270000|2020-12-18 12:41:10|651.55|648.55|651.46|648.46|651.57|648.57|651.46|648.46|16
1608295280000|2020-12-18 12:41:20|651.47|648.47|651.45|648.45|651.47|648.47|651.45|648.45|3
1608295290000|2020-12-18 12:41:30|651.46|648.46|651.46|648.46|651.46|648.46|651.45|648.45|5
1608295300000|2020-12-18 12:41:40|651.45|648.45|651.44|648.44|651.46|648.46|651.42|648.42|14
1608295310000|2020-12-18 12:41:50|651.43|648.43|651.53|648.53|651.54|648.54|651.42|648.42|23
1608295320000|2020-12-18 12:42:00|651.5|648.5|651.5|648.5|651.51|648.51|651.49|648.49|8
1608295330000|2020-12-18 12:42:10|651.49|648.49|651.46|648.46|651.49|648.49|651.46|648.46|4
1608295340000|2020-12-18 12:42:20|651.47|648.47|651.48|648.48|651.48|648.48|651.46|648.46|16
1608295350000|2020-12-18 12:42:30|651.47|648.47|651.71|648.71|651.71|648.71|651.47|648.47|18
1608295360000|2020-12-18 12:42:40|651.74|648.74|651.92|648.92|651.93|648.93|651.73|648.73|18
1608295370000|2020-12-18 12:42:50|651.93|648.93|651.82|648.82|651.94|648.94|651.8|648.8|16
1608295380000|2020-12-18 12:43:00|651.79|648.79|651.75|648.75|651.8|648.8|651.75|648.75|14
1608295390000|2020-12-18 12:43:10|651.76|648.76|651.83|648.83|651.84|648.84|651.68|648.68|23
1608295400000|2020-12-18 12:43:20|651.86|648.86|651.68|648.68|651.95|648.95|651.68|648.68|22
1608295410000|2020-12-18 12:43:30|651.67|648.67|651.5|648.5|651.67|648.67|651.49|648.49|25
1608295420000|2020-12-18 12:43:40|651.56|648.56|651.59|648.59|651.62|648.62|651.56|648.56|23
1608295430000|2020-12-18 12:43:50|651.58|648.58|651.66|648.66|651.67|648.67|651.54|648.54|15
1608295440000|2020-12-18 12:44:00|651.67|648.67|651.96|648.96|651.96|648.96|651.64|648.64|29
1608295450000|2020-12-18 12:44:10|651.94|648.94|651.88|648.88|651.96|648.96|651.85|648.85|19
1608295460000|2020-12-18 12:44:20|651.81|648.81|651.98|648.98|651.98|648.98|651.81|648.81|18
1608295470000|2020-12-18 12:44:30|651.96|648.96|652.05|649.05|652.07|649.07|651.89|648.89|27
1608295480000|2020-12-18 12:44:40|652.07|649.07|651.99|648.99|652.07|649.07|651.98|648.98|12
1608295490000|2020-12-18 12:44:50|651.98|648.98|651.93|648.93|651.99|648.99|651.93|648.93|19
1608295500000|2020-12-18 12:45:00|651.92|648.92|651.88|648.88|651.92|648.92|651.84|648.84|22
1608295510000|2020-12-18 12:45:10|651.87|648.87|651.79|648.79|651.92|648.92|651.79|648.79|26
1608295520000|2020-12-18 12:45:20|651.8|648.8|651.77|648.77|651.82|648.82|651.77|648.77|18
1608295530000|2020-12-18 12:45:30|651.76|648.76|651.82|648.82|651.82|648.82|651.76|648.76|12
1608295540000|2020-12-18 12:45:40|651.81|648.81|651.79|648.79|651.84|648.84|651.78|648.78|17
1608295550000|2020-12-18 12:45:50|651.8|648.8|651.82|648.82|651.85|648.85|651.8|648.8|14
1608295560000|2020-12-18 12:46:00|651.84|648.84|651.89|648.89|651.9|648.9|651.84|648.84|10
1608295570000|2020-12-18 12:46:10|651.88|648.88|651.87|648.87|651.91|648.91|651.86|648.86|16
1608295580000|2020-12-18 12:46:20|651.88|648.88|651.61|648.61|651.9|648.9|651.6|648.6|31
1608295590000|2020-12-18 12:46:30|651.58|648.58|651.43|648.43|651.58|648.58|651.43|648.43|22
1608295600000|2020-12-18 12:46:40|651.44|648.44|651.42|648.42|651.44|648.44|651.41|648.41|7
1608295610000|2020-12-18 12:46:50|651.41|648.41|651.16|648.16|651.41|648.41|651.16|648.16|21
1608295620000|2020-12-18 12:47:00|651.17|648.17|650.86|647.86|651.17|648.17|650.86|647.86|31
1608295630000|2020-12-18 12:47:10|650.87|647.87|651.03|648.03|651.07|648.07|650.86|647.86|27
1608295640000|2020-12-18 12:47:20|651.02|648.02|650.92|647.92|651.03|648.03|650.91|647.91|18
1608295650000|2020-12-18 12:47:30|650.93|647.93|650.78|647.78|650.93|647.93|650.76|647.76|9
1608295660000|2020-12-18 12:47:40|650.8|647.8|650.86|647.86|650.86|647.86|650.79|647.79|17
1608295670000|2020-12-18 12:47:50|650.84|647.84|650.96|647.96|650.97|647.97|650.84|647.84|17
1608295680000|2020-12-18 12:48:00|650.97|647.97|650.92|647.92|650.98|647.98|650.9|647.9|16
1608295690000|2020-12-18 12:48:10|650.97|647.97|650.89|647.89|650.97|647.97|650.88|647.88|10
1608295700000|2020-12-18 12:48:20|650.9|647.9|650.76|647.76|650.9|647.9|650.76|647.76|15
1608295710000|2020-12-18 12:48:30|650.77|647.77|650.9|647.9|650.9|647.9|650.76|647.76|9
1608295720000|2020-12-18 12:48:40|651.02|648.02|651.48|648.48|651.48|648.48|650.97|647.97|19
1608295730000|2020-12-18 12:48:50|651.47|648.47|651.49|648.49|651.5|648.5|651.37|648.37|23
1608295740000|2020-12-18 12:49:00|651.5|648.5|651.67|648.67|651.67|648.67|651.48|648.48|27
1608295750000|2020-12-18 12:49:10|651.65|648.65|651.65|648.65|651.68|648.68|651.63|648.63|17
1608295760000|2020-12-18 12:49:20|651.66|648.66|651.7|648.7|651.72|648.72|651.64|648.64|18
1608295770000|2020-12-18 12:49:30|651.68|648.68|651.75|648.75|651.75|648.75|651.67|648.67|16
1608295780000|2020-12-18 12:49:40|651.77|648.77|651.79|648.79|651.82|648.82|651.72|648.72|10
1608295790000|2020-12-18 12:49:50|651.76|648.76|651.5|648.5|651.76|648.76|651.49|648.49|21
1608295800000|2020-12-18 12:50:00|651.51|648.51|651.5|648.5|651.51|648.51|651.44|648.44|22
1608295810000|2020-12-18 12:50:10|651.51|648.51|651.49|648.49|651.51|648.51|651.45|648.45|15
1608295820000|2020-12-18 12:50:20|651.41|648.41|651.44|648.44|651.53|648.53|651.34|648.34|33
1608295830000|2020-12-18 12:50:30|651.4|648.4|651.4|648.4|651.44|648.44|651.4|648.4|15
1608295840000|2020-12-18 12:50:40|651.42|648.42|651|648|651.42|648.42|651|648|32
1608295850000|2020-12-18 12:50:50|651.01|648.01|650.82|647.82|651.01|648.01|650.75|647.75|30
1608295860000|2020-12-18 12:51:00|650.8|647.8|650.78|647.78|650.89|647.89|650.77|647.77|27
1608295870000|2020-12-18 12:51:10|650.79|647.79|650.45|647.45|650.79|647.79|650.44|647.44|26
1608295880000|2020-12-18 12:51:20|650.44|647.44|650.34|647.34|650.44|647.44|650.31|647.31|19
1608295890000|2020-12-18 12:51:30|650.33|647.33|650.34|647.34|650.38|647.38|650.29|647.29|31
1608295900000|2020-12-18 12:51:40|650.32|647.32|650.19|647.19|650.32|647.32|650.16|647.16|29
1608295910000|2020-12-18 12:51:50|650.18|647.18|650.05|647.05|650.24|647.24|650.03|647.03|15
1608295920000|2020-12-18 12:52:00|650.01|647.01|650.16|647.16|650.16|647.16|649.95|646.95|24
1608295930000|2020-12-18 12:52:10|650.18|647.18|650.21|647.21|650.29|647.29|650.17|647.17|29
1608295940000|2020-12-18 12:52:20|650.2|647.2|650.13|647.13|650.22|647.22|650.07|647.07|24
1608295950000|2020-12-18 12:52:30|650.14|647.14|650.23|647.23|650.23|647.23|650.08|647.08|22
1608295960000|2020-12-18 12:52:40|650.22|647.22|650.33|647.33|650.33|647.33|650.22|647.22|22
1608295970000|2020-12-18 12:52:50|650.32|647.32|650.35|647.35|650.49|647.49|650.32|647.32|23
1608295980000|2020-12-18 12:53:00|650.34|647.34|650.61|647.61|650.63|647.63|650.34|647.34|18
1608295990000|2020-12-18 12:53:10|650.65|647.65|650.61|647.61|650.68|647.68|650.56|647.56|21
1608296000000|2020-12-18 12:53:20|650.62|647.62|650.66|647.66|650.69|647.69|650.61|647.61|19
1608296010000|2020-12-18 12:53:30|650.68|647.68|650.77|647.77|650.8|647.8|650.68|647.68|11
1608296020000|2020-12-18 12:53:40|650.78|647.78|650.75|647.75|650.8|647.8|650.73|647.73|18
1608296030000|2020-12-18 12:53:50|650.76|647.76|650.85|647.85|650.87|647.87|650.76|647.76|9
1608296040000|2020-12-18 12:54:00|650.86|647.86|650.82|647.82|650.86|647.86|650.82|647.82|7
1608296050000|2020-12-18 12:54:10|650.83|647.83|651.07|648.07|651.08|648.08|650.83|647.83|19
1608296060000|2020-12-18 12:54:20|651.08|648.08|651.06|648.06|651.12|648.12|651.06|648.06|13
1608296070000|2020-12-18 12:54:30|651.07|648.07|651.14|648.14|651.14|648.14|651.04|648.04|21
1608296080000|2020-12-18 12:54:40|651.16|648.16|651.13|648.13|651.18|648.18|651.09|648.09|19
1608296090000|2020-12-18 12:54:50|651.12|648.12|651.13|648.13|651.15|648.15|651.12|648.12|14
1608296100000|2020-12-18 12:55:00|651.12|648.12|651.38|648.38|651.4|648.4|651.12|648.12|18
1608296110000|2020-12-18 12:55:10|651.4|648.4|651.54|648.54|651.57|648.57|651.4|648.4|18
1608296120000|2020-12-18 12:55:20|651.55|648.55|651.4|648.4|651.55|648.55|651.4|648.4|12
1608296130000|2020-12-18 12:55:30|651.39|648.39|651.13|648.13|651.41|648.41|651.11|648.11|25
1608296140000|2020-12-18 12:55:40|651.14|648.14|651.07|648.07|651.14|648.14|651.05|648.05|19
1608296150000|2020-12-18 12:55:50|651.06|648.06|651.12|648.12|651.14|648.14|651.05|648.05|19
1608296160000|2020-12-18 12:56:00|651.11|648.11|651.14|648.14|651.18|648.18|651.1|648.1|25
1608296170000|2020-12-18 12:56:10|651.13|648.13|651.13|648.13|651.17|648.17|651.13|648.13|18
1608296180000|2020-12-18 12:56:20|651.12|648.12|651.31|648.31|651.31|648.31|651.12|648.12|21
1608296190000|2020-12-18 12:56:30|651.32|648.32|651.4|648.4|651.44|648.44|651.32|648.32|14
1608296200000|2020-12-18 12:56:40|651.47|648.47|651.64|648.64|651.71|648.71|651.47|648.47|20
1608296210000|2020-12-18 12:56:50|651.78|648.78|652.17|649.17|652.21|649.21|651.78|648.78|17
1608296220000|2020-12-18 12:57:00|652.18|649.18|652.12|649.12|652.25|649.25|652.12|649.12|26
1608296230000|2020-12-18 12:57:10|652.14|649.14|652.39|649.39|652.39|649.39|652.09|649.09|20
1608296240000|2020-12-18 12:57:20|652.37|649.37|652.42|649.42|652.42|649.42|652.37|649.37|19
1608296250000|2020-12-18 12:57:30|652.41|649.41|652.43|649.43|652.51|649.51|652.41|649.41|23
1608296260000|2020-12-18 12:57:40|652.44|649.44|652.51|649.51|652.52|649.52|652.43|649.43|19
1608296270000|2020-12-18 12:57:50|652.52|649.52|652.48|649.48|652.52|649.52|652.47|649.47|11
1608296280000|2020-12-18 12:58:00|652.46|649.46|652.5|649.5|652.53|649.53|652.46|649.46|15
1608296290000|2020-12-18 12:58:10|652.51|649.51|652.41|649.41|652.55|649.55|652.4|649.4|25
1608296300000|2020-12-18 12:58:20|652.4|649.4|652.47|649.47|652.52|649.52|652.4|649.4|26
1608296310000|2020-12-18 12:58:30|652.46|649.46|652.42|649.42|652.46|649.46|652.41|649.41|14
1608296320000|2020-12-18 12:58:40|652.44|649.44|652.36|649.36|652.45|649.45|652.35|649.35|18
1608296330000|2020-12-18 12:58:50|652.37|649.37|652.34|649.34|652.37|649.37|652.33|649.33|18
1608296340000|2020-12-18 12:59:00|652.35|649.35|652.34|649.34|652.35|649.35|652.32|649.32|9
1608296350000|2020-12-18 12:59:10|652.35|649.35|652.26|649.26|652.35|649.35|652.26|649.26|22
1608296360000|2020-12-18 12:59:20|652.27|649.27|652.29|649.29|652.3|649.3|652.25|649.25|13
1608296370000|2020-12-18 12:59:30|652.28|649.28|652.17|649.17|652.28|649.28|652.11|649.11|20
1608296380000|2020-12-18 12:59:40|652.18|649.18|651.86|648.86|652.18|649.18|651.84|648.84|23
1608296390000|2020-12-18 12:59:50|651.88|648.88|651.91|648.91|652.02|649.02|651.87|648.87|18
1608296400000|2020-12-18 13:00:00|651.92|648.92|651.97|648.97|652.01|649.01|651.89|648.89|21
1608296410000|2020-12-18 13:00:10|651.94|648.94|651.91|648.91|651.97|648.97|651.88|648.88|25
1608296420000|2020-12-18 13:00:20|651.89|648.89|651.84|648.84|651.89|648.89|651.84|648.84|12
1608296430000|2020-12-18 13:00:30|651.83|648.83|651.73|648.73|651.85|648.85|651.73|648.73|11
1608296440000|2020-12-18 13:00:40|651.72|648.72|651.87|648.87|651.87|648.87|651.7|648.7|11
1608296450000|2020-12-18 13:00:50|651.9|648.9|651.94|648.94|651.99|648.99|651.9|648.9|12
1608296460000|2020-12-18 13:01:00|651.97|648.97|651.85|648.85|651.97|648.97|651.84|648.84|31
1608296470000|2020-12-18 13:01:10|651.84|648.84|651.71|648.71|651.84|648.84|651.71|648.71|16
1608296480000|2020-12-18 13:01:20|651.64|648.64|651.1|648.1|651.64|648.64|651.1|648.1|25
1608296490000|2020-12-18 13:01:30|651.09|648.09|650.87|647.87|651.09|648.09|650.84|647.84|26
1608296500000|2020-12-18 13:01:40|650.89|647.89|650.6|647.6|650.97|647.97|650.6|647.6|20
1608296510000|2020-12-18 13:01:50|650.61|647.61|650.64|647.64|650.74|647.74|650.61|647.61|20
1608296520000|2020-12-18 13:02:00|650.73|647.73|650.53|647.53|650.73|647.73|650.53|647.53|16
1608296530000|2020-12-18 13:02:10|650.54|647.54|650.37|647.37|650.56|647.56|650.37|647.37|15
1608296540000|2020-12-18 13:02:20|650.39|647.39|649.91|646.91|650.43|647.43|649.91|646.91|25
1608296550000|2020-12-18 13:02:30|649.9|646.9|649.76|646.76|649.95|646.95|649.75|646.75|25
1608296560000|2020-12-18 13:02:40|649.8|646.8|649.74|646.74|649.8|646.8|649.65|646.65|27
1608296570000|2020-12-18 13:02:50|649.71|646.71|649.67|646.67|649.74|646.74|649.65|646.65|18
1608296580000|2020-12-18 13:03:00|649.72|646.72|649.47|646.47|649.72|646.72|649.32|646.32|26
1608296590000|2020-12-18 13:03:10|649.48|646.48|649.6|646.6|649.61|646.61|649.42|646.42|27
1608296600000|2020-12-18 13:03:20|649.63|646.63|649.75|646.75|649.8|646.8|649.63|646.63|17
1608296610000|2020-12-18 13:03:30|649.77|646.77|649.68|646.68|649.77|646.77|649.68|646.68|16
1608296620000|2020-12-18 13:03:40|649.69|646.69|649.75|646.75|649.83|646.83|649.67|646.67|21
1608296630000|2020-12-18 13:03:50|649.76|646.76|649.72|646.72|649.77|646.77|649.72|646.72|16
1608296640000|2020-12-18 13:04:00|649.73|646.73|649.7|646.7|649.75|646.75|649.69|646.69|9
1608296650000|2020-12-18 13:04:10|649.72|646.72|649.75|646.75|649.76|646.76|649.71|646.71|9
1608296660000|2020-12-18 13:04:20|649.76|646.76|649.96|646.96|650.03|647.03|649.76|646.76|22
1608296670000|2020-12-18 13:04:30|649.99|646.99|650.21|647.21|650.21|647.21|649.98|646.98|16
1608296680000|2020-12-18 13:04:40|650.22|647.22|650.5|647.5|650.55|647.55|650.22|647.22|17
1608296690000|2020-12-18 13:04:50|650.47|647.47|650.56|647.56|650.56|647.56|650.47|647.47|18
1608296700000|2020-12-18 13:05:00|650.55|647.55|650.43|647.43|650.56|647.56|650.41|647.41|18
1608296710000|2020-12-18 13:05:10|650.42|647.42|650.22|647.22|650.42|647.42|650.22|647.22|12
1608296720000|2020-12-18 13:05:20|650.21|647.21|650.16|647.16|650.21|647.21|650.13|647.13|10
1608296730000|2020-12-18 13:05:30|650.17|647.17|650.1|647.1|650.18|647.18|650.09|647.09|13
1608296740000|2020-12-18 13:05:40|650.09|647.09|650.06|647.06|650.1|647.1|650.04|647.04|12
1608296750000|2020-12-18 13:05:50|650.07|647.07|650.09|647.09|650.1|647.1|650.06|647.06|14
1608296760000|2020-12-18 13:06:00|650.08|647.08|650.01|647.01|650.09|647.09|649.99|646.99|19
1608296770000|2020-12-18 13:06:10|650.02|647.02|649.63|646.63|650.02|647.02|649.63|646.63|26
1608296780000|2020-12-18 13:06:20|649.64|646.64|649.51|646.51|649.65|646.65|649.51|646.51|9
1608296790000|2020-12-18 13:06:30|649.5|646.5|649.33|646.33|649.5|646.5|649.31|646.31|19
1608296800000|2020-12-18 13:06:40|649.3|646.3|649.25|646.25|649.31|646.31|649.25|646.25|12
1608296810000|2020-12-18 13:06:50|649.24|646.24|649.64|646.64|649.64|646.64|649.24|646.24|25
1608296820000|2020-12-18 13:07:00|649.63|646.63|650.21|647.21|650.26|647.26|649.61|646.61|33
1608296830000|2020-12-18 13:07:10|650.2|647.2|650.27|647.27|650.29|647.29|650.1|647.1|23
1608296840000|2020-12-18 13:07:20|650.24|647.24|650.46|647.46|650.48|647.48|650.21|647.21|18
1608296850000|2020-12-18 13:07:30|650.45|647.45|650.56|647.56|650.56|647.56|650.45|647.45|20
1608296860000|2020-12-18 13:07:40|650.55|647.55|650.78|647.78|650.78|647.78|650.49|647.49|22
1608296870000|2020-12-18 13:07:50|650.75|647.75|650.8|647.8|650.8|647.8|650.68|647.68|27
1608296880000|2020-12-18 13:08:00|650.79|647.79|650.72|647.72|650.8|647.8|650.66|647.66|19
1608296890000|2020-12-18 13:08:10|650.71|647.71|650.82|647.82|650.86|647.86|650.71|647.71|26
1608296900000|2020-12-18 13:08:20|650.81|647.81|650.81|647.81|650.83|647.83|650.78|647.78|18
1608296910000|2020-12-18 13:08:30|650.83|647.83|650.83|647.83|650.89|647.89|650.8|647.8|25
1608296920000|2020-12-18 13:08:40|650.84|647.84|650.86|647.86|650.87|647.87|650.83|647.83|15
1608296930000|2020-12-18 13:08:50|650.93|647.93|651.44|648.44|651.44|648.44|650.9|647.9|28
1608296940000|2020-12-18 13:09:00|651.43|648.43|651.55|648.55|651.57|648.57|651.34|648.34|24
1608296950000|2020-12-18 13:09:10|651.73|648.73|651.96|648.96|651.98|648.98|651.66|648.66|22
1608296960000|2020-12-18 13:09:20|651.95|648.95|651.9|648.9|651.97|648.97|651.85|648.85|13
1608296970000|2020-12-18 13:09:30|651.91|648.91|651.95|648.95|651.96|648.96|651.88|648.88|17
1608296980000|2020-12-18 13:09:40|651.92|648.92|651.85|648.85|651.94|648.94|651.85|648.85|18
1608296990000|2020-12-18 13:09:50|651.83|648.83|651.65|648.65|651.85|648.85|651.59|648.59|22
1608297000000|2020-12-18 13:10:00|651.62|648.62|651.51|648.51|651.64|648.64|651.51|648.51|22
1608297010000|2020-12-18 13:10:10|651.52|648.52|651.45|648.45|651.52|648.52|651.43|648.43|14
1608297020000|2020-12-18 13:10:20|651.44|648.44|651.66|648.66|651.68|648.68|651.44|648.44|18
1608297030000|2020-12-18 13:10:30|651.68|648.68|651.67|648.67|651.7|648.7|651.63|648.63|14
1608297040000|2020-12-18 13:10:40|651.68|648.68|651.68|648.68|651.7|648.7|651.67|648.67|15
1608297050000|2020-12-18 13:10:50|651.69|648.69|651.69|648.69|651.72|648.72|651.68|648.68|13
1608297060000|2020-12-18 13:11:00|651.7|648.7|651.81|648.81|651.81|648.81|651.68|648.68|24
1608297070000|2020-12-18 13:11:10|651.82|648.82|651.94|648.94|651.99|648.99|651.82|648.82|15
1608297080000|2020-12-18 13:11:20|651.96|648.96|652.03|649.03|652.03|649.03|651.94|648.94|20
1608297090000|2020-12-18 13:11:30|652.02|649.02|651.99|648.99|652.02|649.02|651.99|648.99|11
1608297100000|2020-12-18 13:11:40|651.98|648.98|652.02|649.02|652.05|649.05|651.98|648.98|14
1608297110000|2020-12-18 13:11:50|652.03|649.03|652.53|649.53|652.53|649.53|652.03|649.03|32
1608297120000|2020-12-18 13:12:00|652.54|649.54|652.62|649.62|652.71|649.71|652.49|649.49|21
1608297130000|2020-12-18 13:12:10|652.63|649.63|652.44|649.44|652.64|649.64|652.44|649.44|19
1608297140000|2020-12-18 13:12:20|652.46|649.46|652.52|649.52|652.52|649.52|652.44|649.44|24
1608297150000|2020-12-18 13:12:30|652.51|649.51|652.44|649.44|652.53|649.53|652.41|649.41|13
1608297160000|2020-12-18 13:12:40|652.48|649.48|652.04|649.04|652.48|649.48|652.01|649.01|19
1608297170000|2020-12-18 13:12:50|652.07|649.07|651.96|648.96|652.09|649.09|651.95|648.95|20
1608297180000|2020-12-18 13:13:00|651.99|648.99|651.98|648.98|652.06|649.06|651.92|648.92|23
1608297190000|2020-12-18 13:13:10|652|649|651.77|648.77|652|649|651.75|648.75|25
1608297200000|2020-12-18 13:13:20|651.78|648.78|651.87|648.87|651.89|648.89|651.77|648.77|21
1608297210000|2020-12-18 13:13:30|651.86|648.86|651.84|648.84|651.87|648.87|651.83|648.83|13
1608297220000|2020-12-18 13:13:40|651.83|648.83|651.72|648.72|651.84|648.84|651.72|648.72|19
1608297230000|2020-12-18 13:13:50|651.73|648.73|651.61|648.61|651.73|648.73|651.51|648.51|17
1608297240000|2020-12-18 13:14:00|651.65|648.65|651.48|648.48|651.65|648.65|651.48|648.48|10
1608297250000|2020-12-18 13:14:10|651.47|648.47|651.4|648.4|651.47|648.47|651.39|648.39|14
1608297260000|2020-12-18 13:14:20|651.41|648.41|651.41|648.41|651.5|648.5|651.33|648.33|18
1608297270000|2020-12-18 13:14:30|651.39|648.39|651.35|648.35|651.4|648.4|651.32|648.32|21
1608297280000|2020-12-18 13:14:40|651.34|648.34|651.31|648.31|651.37|648.37|651.31|648.31|16
1608297290000|2020-12-18 13:14:50|651.3|648.3|651.32|648.32|651.33|648.33|651.29|648.29|14
1608297300000|2020-12-18 13:15:00|651.33|648.33|651.04|648.04|651.33|648.33|651.01|648.01|26
1608297310000|2020-12-18 13:15:10|651.06|648.06|650.8|647.8|651.06|648.06|650.8|647.8|16
1608297320000|2020-12-18 13:15:20|650.74|647.74|650.67|647.67|650.83|647.83|650.64|647.64|21
1608297330000|2020-12-18 13:15:30|650.72|647.72|650.85|647.85|650.85|647.85|650.66|647.66|13
1608297340000|2020-12-18 13:15:40|650.5|647.5|650.41|647.41|650.52|647.52|650.39|647.39|16
1608297350000|2020-12-18 13:15:50|650.4|647.4|650.39|647.39|650.43|647.43|650.37|647.37|21
1608297360000|2020-12-18 13:16:00|650.4|647.4|650.43|647.43|650.44|647.44|650.37|647.37|15
1608297370000|2020-12-18 13:16:10|650.44|647.44|650.42|647.42|650.5|647.5|650.42|647.42|10
1608297380000|2020-12-18 13:16:20|650.39|647.39|650.42|647.42|650.45|647.45|650.39|647.39|22
1608297390000|2020-12-18 13:16:30|650.43|647.43|650.34|647.34|650.44|647.44|650.3|647.3|17
1608297400000|2020-12-18 13:16:40|650.31|647.31|649.99|646.99|650.32|647.32|649.98|646.98|23
1608297410000|2020-12-18 13:16:50|650.01|647.01|649.97|646.97|650.01|647.01|649.78|646.78|21
1608297420000|2020-12-18 13:17:00|649.95|646.95|649.86|646.86|650.04|647.04|649.69|646.69|34
1608297430000|2020-12-18 13:17:10|649.89|646.89|650|647|650.01|647.01|649.84|646.84|23
1608297440000|2020-12-18 13:17:20|650.05|647.05|650.08|647.08|650.08|647.08|650.03|647.03|13
1608297450000|2020-12-18 13:17:30|650.09|647.09|650.08|647.08|650.11|647.11|650|647|23
1608297460000|2020-12-18 13:17:40|650.11|647.11|650.16|647.16|650.2|647.2|650.06|647.06|12
1608297470000|2020-12-18 13:17:50|650.14|647.14|650.06|647.06|650.14|647.14|650.01|647.01|17
1608297480000|2020-12-18 13:18:00|650.08|647.08|650.12|647.12|650.12|647.12|650.08|647.08|17
1608297490000|2020-12-18 13:18:10|650.11|647.11|650.41|647.41|650.41|647.41|650.11|647.11|17
1608297500000|2020-12-18 13:18:20|650.42|647.42|650.6|647.6|650.61|647.61|650.4|647.4|17
1608297510000|2020-12-18 13:18:30|650.62|647.62|650.68|647.68|650.72|647.72|650.61|647.61|18
1608297520000|2020-12-18 13:18:40|650.69|647.69|650.4|647.4|650.69|647.69|650.4|647.4|17
1608297530000|2020-12-18 13:18:50|650.43|647.43|650.47|647.47|650.47|647.47|650.34|647.34|26
1608297540000|2020-12-18 13:19:00|650.44|647.44|650.38|647.38|650.44|647.44|650.37|647.37|8
1608297550000|2020-12-18 13:19:10|650.36|647.36|650.35|647.35|650.37|647.37|650.35|647.35|14
1608297560000|2020-12-18 13:19:20|650.33|647.33|649.95|646.95|650.34|647.34|649.95|646.95|14
1608297570000|2020-12-18 13:19:30|649.97|646.97|649.95|646.95|650|647|649.88|646.88|19
1608297580000|2020-12-18 13:19:40|649.7|646.7|649.68|646.68|649.75|646.75|649.65|646.65|27
1608297590000|2020-12-18 13:19:50|649.69|646.69|649.67|646.67|649.69|646.69|649.67|646.67|7
1608297600000|2020-12-18 13:20:00|649.68|646.68|649.74|646.74|649.79|646.79|649.68|646.68|18
1608297610000|2020-12-18 13:20:10|649.73|646.73|650.04|647.04|650.04|647.04|649.73|646.73|19
1608297620000|2020-12-18 13:20:20|650.05|647.05|650|647|650.06|647.06|649.97|646.97|22
1608297630000|2020-12-18 13:20:30|650.01|647.01|650.07|647.07|650.08|647.08|649.99|646.99|15
1608297640000|2020-12-18 13:20:40|650.06|647.06|650.08|647.08|650.09|647.09|650.06|647.06|14
1608297650000|2020-12-18 13:20:50|650.12|647.12|650.11|647.11|650.12|647.12|650.11|647.11|4
1608297660000|2020-12-18 13:21:00|650.1|647.1|649.94|646.94|650.1|647.1|649.91|646.91|22
1608297670000|2020-12-18 13:21:10|649.95|646.95|649.96|646.96|649.96|646.96|649.93|646.93|13
1608297680000|2020-12-18 13:21:20|649.97|646.97|649.98|646.98|649.98|646.98|649.97|646.97|4
1608297690000|2020-12-18 13:21:30|649.97|646.97|649.98|646.98|649.98|646.98|649.96|646.96|9
1608297700000|2020-12-18 13:21:40|649.99|646.99|649.98|646.98|650.01|647.01|649.98|646.98|8
1608297710000|2020-12-18 13:21:50|649.99|646.99|649.99|646.99|649.99|646.99|649.96|646.96|14
1608297720000|2020-12-18 13:22:00|650|647|650.42|647.42|650.42|647.42|649.99|646.99|18
1608297730000|2020-12-18 13:22:10|650.41|647.41|650.87|647.87|650.87|647.87|650.41|647.41|22
1608297740000|2020-12-18 13:22:20|650.84|647.84|650.89|647.89|650.95|647.95|650.82|647.82|14
1608297750000|2020-12-18 13:22:30|650.91|647.91|650.83|647.83|650.91|647.91|650.81|647.81|14
1608297760000|2020-12-18 13:22:40|650.86|647.86|650.87|647.87|650.94|647.94|650.79|647.79|23
1608297770000|2020-12-18 13:22:50|650.85|647.85|650.95|647.95|650.96|647.96|650.85|647.85|15
1608297780000|2020-12-18 13:23:00|650.94|647.94|651|648|651.01|648.01|650.82|647.82|18
1608297790000|2020-12-18 13:23:10|651.01|648.01|651.06|648.06|651.1|648.1|650.99|647.99|19
1608297800000|2020-12-18 13:23:20|651.04|648.04|650.93|647.93|651.04|648.04|650.88|647.88|19
1608297810000|2020-12-18 13:23:30|650.92|647.92|650.92|647.92|650.94|647.94|650.88|647.88|14
1608297820000|2020-12-18 13:23:40|650.93|647.93|650.84|647.84|650.93|647.93|650.83|647.83|21
1608297830000|2020-12-18 13:23:50|650.83|647.83|650.78|647.78|650.83|647.83|650.75|647.75|18
1608297840000|2020-12-18 13:24:00|650.76|647.76|650.65|647.65|650.78|647.78|650.56|647.56|17
1608297850000|2020-12-18 13:24:10|650.7|647.7|650.21|647.21|650.7|647.7|650.21|647.21|20
1608297860000|2020-12-18 13:24:20|650.27|647.27|650|647|650.27|647.27|650|647|18
1608297870000|2020-12-18 13:24:30|650.03|647.03|649.8|646.8|650.03|647.03|649.79|646.79|20
1608297880000|2020-12-18 13:24:40|649.81|646.81|649.88|646.88|649.88|646.88|649.7|646.7|24
1608297890000|2020-12-18 13:24:50|649.89|646.89|650.06|647.06|650.06|647.06|649.88|646.88|28
1608297900000|2020-12-18 13:25:00|650.05|647.05|650.14|647.14|650.17|647.17|650.05|647.05|18
1608297910000|2020-12-18 13:25:10|650.13|647.13|650.17|647.17|650.17|647.17|650.1|647.1|11
1608297920000|2020-12-18 13:25:20|650.19|647.19|650.43|647.43|650.46|647.46|650.17|647.17|26
1608297930000|2020-12-18 13:25:30|650.42|647.42|650.51|647.51|650.57|647.57|650.42|647.42|25
1608297940000|2020-12-18 13:25:40|650.53|647.53|650.54|647.54|650.54|647.54|650.51|647.51|20
1608297950000|2020-12-18 13:25:50|650.56|647.56|650.72|647.72|650.81|647.81|650.56|647.56|28
1608297960000|2020-12-18 13:26:00|650.74|647.74|650.72|647.72|650.76|647.76|650.72|647.72|14
1608297970000|2020-12-18 13:26:10|650.7|647.7|650.74|647.74|650.74|647.74|650.7|647.7|19
1608297980000|2020-12-18 13:26:20|650.75|647.75|650.78|647.78|650.78|647.78|650.75|647.75|12
1608297990000|2020-12-18 13:26:30|650.77|647.77|650.77|647.77|650.79|647.79|650.74|647.74|14
1608298000000|2020-12-18 13:26:40|650.76|647.76|650.96|647.96|650.96|647.96|650.76|647.76|11
1608298010000|2020-12-18 13:26:50|650.95|647.95|650.97|647.97|651.08|648.08|650.95|647.95|14
1608298020000|2020-12-18 13:27:00|650.96|647.96|650.8|647.8|650.97|647.97|650.79|647.79|11
1608298030000|2020-12-18 13:27:10|650.87|647.87|650.81|647.81|650.89|647.89|650.77|647.77|19
1608298040000|2020-12-18 13:27:20|650.82|647.82|650.62|647.62|650.82|647.82|650.62|647.62|15
1608298050000|2020-12-18 13:27:30|650.61|647.61|650.63|647.63|650.65|647.65|650.59|647.59|20
1608298060000|2020-12-18 13:27:40|650.53|647.53|650.75|647.75|650.77|647.77|650.53|647.53|24
1608298070000|2020-12-18 13:27:50|650.73|647.73|650.73|647.73|650.77|647.77|650.71|647.71|9
1608298080000|2020-12-18 13:28:00|650.75|647.75|650.74|647.74|650.92|647.92|650.71|647.71|33
1608298090000|2020-12-18 13:28:10|650.75|647.75|650.69|647.69|650.78|647.78|650.69|647.69|21
1608298100000|2020-12-18 13:28:20|650.68|647.68|650.63|647.63|650.69|647.69|650.61|647.61|13
1608298110000|2020-12-18 13:28:30|650.62|647.62|650.44|647.44|650.62|647.62|650.43|647.43|21
1608298120000|2020-12-18 13:28:40|650.43|647.43|650.44|647.44|650.44|647.44|650.43|647.43|6
1608298130000|2020-12-18 13:28:50|650.45|647.45|649.99|646.99|650.45|647.45|649.97|646.97|21
1608298140000|2020-12-18 13:29:00|650|647|650.03|647.03|650.03|647.03|649.97|646.97|11
1608298150000|2020-12-18 13:29:10|650.01|647.01|650.01|647.01|650.03|647.03|649.98|646.98|15
1608298160000|2020-12-18 13:29:20|649.99|646.99|649.89|646.89|649.99|646.99|649.87|646.87|11
1608298170000|2020-12-18 13:29:30|649.88|646.88|649.62|646.62|649.88|646.88|649.62|646.62|24
1608298180000|2020-12-18 13:29:40|649.61|646.61|649.52|646.52|649.61|646.61|649.51|646.51|20
1608298190000|2020-12-18 13:29:50|649.51|646.51|649.19|646.19|649.52|646.52|649.18|646.18|22
1608298200000|2020-12-18 13:30:00|649.23|646.23|649.26|646.26|649.34|646.34|649.23|646.23|28
1608298210000|2020-12-18 13:30:10|649.23|646.23|649.38|646.38|649.38|646.38|649.23|646.23|24
1608298220000|2020-12-18 13:30:20|649.4|646.4|649.73|646.73|649.83|646.83|649.4|646.4|28
1608298230000|2020-12-18 13:30:30|649.67|646.67|649.54|646.54|649.67|646.67|649.51|646.51|22
1608298240000|2020-12-18 13:30:40|649.56|646.56|649.58|646.58|649.6|646.6|649.55|646.55|16
1608298250000|2020-12-18 13:30:50|649.6|646.6|649.55|646.55|649.61|646.61|649.53|646.53|18
1608298260000|2020-12-18 13:31:00|649.56|646.56|649.84|646.84|649.88|646.88|649.56|646.56|25
1608298270000|2020-12-18 13:31:10|649.8|646.8|649.98|646.98|650.01|647.01|649.8|646.8|19
1608298280000|2020-12-18 13:31:20|649.97|646.97|650.09|647.09|650.13|647.13|649.93|646.93|19
1608298290000|2020-12-18 13:31:30|650.1|647.1|650.22|647.22|650.24|647.24|649.99|646.99|21
1608298300000|2020-12-18 13:31:40|650.23|647.23|650.47|647.47|650.48|647.48|650.2|647.2|27
1608298310000|2020-12-18 13:31:50|650.45|647.45|650.64|647.64|650.67|647.67|650.45|647.45|21
1608298320000|2020-12-18 13:32:00|650.63|647.63|650.65|647.65|650.72|647.72|650.63|647.63|19
1608298330000|2020-12-18 13:32:10|650.66|647.66|650.63|647.63|650.66|647.66|650.62|647.62|15
1608298340000|2020-12-18 13:32:20|650.64|647.64|650.71|647.71|650.71|647.71|650.63|647.63|18
1608298350000|2020-12-18 13:32:30|650.67|647.67|650.68|647.68|650.69|647.69|650.61|647.61|21
1608298360000|2020-12-18 13:32:40|650.67|647.67|650.69|647.69|650.7|647.7|650.67|647.67|16
1608298370000|2020-12-18 13:32:50|650.7|647.7|650.69|647.69|650.71|647.71|650.68|647.68|15
1608298380000|2020-12-18 13:33:00|650.68|647.68|650.7|647.7|650.7|647.7|650.64|647.64|21
1608298390000|2020-12-18 13:33:10|650.71|647.71|650.92|647.92|650.92|647.92|650.69|647.69|26
1608298400000|2020-12-18 13:33:20|650.89|647.89|651.2|648.2|651.24|648.24|650.89|647.89|26
1608298410000|2020-12-18 13:33:30|651.26|648.26|651.32|648.32|651.38|648.38|651.04|648.04|24
1608298420000|2020-12-18 13:33:40|651.39|648.39|651.44|648.44|651.47|648.47|651.38|648.38|27
1608298430000|2020-12-18 13:33:50|651.45|648.45|651.72|648.72|651.75|648.75|651.44|648.44|24
1608298440000|2020-12-18 13:34:00|651.73|648.73|651.71|648.71|651.77|648.77|651.71|648.71|26
1608298450000|2020-12-18 13:34:10|651.72|648.72|651.89|648.89|651.91|648.91|651.72|648.72|14
1608298460000|2020-12-18 13:34:20|651.88|648.88|651.45|648.45|651.89|648.89|651.45|648.45|20
1608298470000|2020-12-18 13:34:30|651.44|648.44|651.26|648.26|651.44|648.44|651.23|648.23|18
1608298480000|2020-12-18 13:34:40|651.22|648.22|650.83|647.83|651.3|648.3|650.82|647.82|22
1608298490000|2020-12-18 13:34:50|650.79|647.79|650.35|647.35|650.81|647.81|650.35|647.35|27
1608298500000|2020-12-18 13:35:00|650.37|647.37|649.91|646.91|650.4|647.4|649.91|646.91|22
1608298510000|2020-12-18 13:35:10|649.89|646.89|649.9|646.9|649.98|646.98|649.82|646.82|26
1608298520000|2020-12-18 13:35:20|649.93|646.93|649.96|646.96|649.96|646.96|649.89|646.89|23
1608298530000|2020-12-18 13:35:30|649.95|646.95|650.11|647.11|650.2|647.2|649.95|646.95|26
1608298540000|2020-12-18 13:35:40|650.1|647.1|650.15|647.15|650.17|647.17|650.09|647.09|18
1608298550000|2020-12-18 13:35:50|650.16|647.16|650.28|647.28|650.3|647.3|650.14|647.14|24
1608298560000|2020-12-18 13:36:00|650.3|647.3|650.51|647.51|650.51|647.51|650.28|647.28|25
1608298570000|2020-12-18 13:36:10|650.52|647.52|650.82|647.82|650.83|647.83|650.52|647.52|26
1608298580000|2020-12-18 13:36:20|650.8|647.8|650.78|647.78|650.83|647.83|650.78|647.78|21
1608298590000|2020-12-18 13:36:30|650.77|647.77|650.66|647.66|650.77|647.77|650.63|647.63|18
1608298600000|2020-12-18 13:36:40|650.67|647.67|650.26|647.26|650.68|647.68|650.26|647.26|30
1608298610000|2020-12-18 13:36:50|650.27|647.27|650.13|647.13|650.27|647.27|650.09|647.09|19
1608298620000|2020-12-18 13:37:00|650.12|647.12|650.03|647.03|650.12|647.12|649.97|646.97|23
1608298630000|2020-12-18 13:37:10|650.04|647.04|650.12|647.12|650.13|647.13|649.99|646.99|22
1608298640000|2020-12-18 13:37:20|650.11|647.11|650.03|647.03|650.15|647.15|650.03|647.03|18
1608298650000|2020-12-18 13:37:30|649.95|646.95|649.76|646.76|649.96|646.96|649.73|646.73|28
1608298660000|2020-12-18 13:37:40|649.75|646.75|649.78|646.78|649.78|646.78|649.73|646.73|15
1608298670000|2020-12-18 13:37:50|649.81|646.81|649.97|646.97|649.97|646.97|649.81|646.81|22
1608298680000|2020-12-18 13:38:00|649.98|646.98|649.95|646.95|649.98|646.98|649.94|646.94|22
1608298690000|2020-12-18 13:38:10|649.94|646.94|650.11|647.11|650.12|647.12|649.93|646.93|21
1608298700000|2020-12-18 13:38:20|650.12|647.12|650.33|647.33|650.36|647.36|650.11|647.11|17
1608298710000|2020-12-18 13:38:30|650.32|647.32|650.29|647.29|650.32|647.32|650.25|647.25|19
1608298720000|2020-12-18 13:38:40|650.3|647.3|650.65|647.65|650.65|647.65|650.3|647.3|16
1608298730000|2020-12-18 13:38:50|650.66|647.66|650.7|647.7|650.79|647.79|650.66|647.66|20
1608298740000|2020-12-18 13:39:00|650.69|647.69|650.71|647.71|650.72|647.72|650.65|647.65|17
1608298750000|2020-12-18 13:39:10|650.72|647.72|650.67|647.67|650.72|647.72|650.64|647.64|20
1608298760000|2020-12-18 13:39:20|650.68|647.68|650.58|647.58|650.73|647.73|650.58|647.58|21
1608298770000|2020-12-18 13:39:30|650.56|647.56|650.57|647.57|650.6|647.6|650.49|647.49|18
1608298780000|2020-12-18 13:39:40|650.47|647.47|650.2|647.2|650.47|647.47|650.14|647.14|31
1608298790000|2020-12-18 13:39:50|650.18|647.18|650.33|647.33|650.4|647.4|650.13|647.13|23
1608298800000|2020-12-18 13:40:00|650.35|647.35|650.2|647.2|650.35|647.35|650.2|647.2|13
1608298810000|2020-12-18 13:40:10|650.21|647.21|650.16|647.16|650.39|647.39|650.1|647.1|15
1608298820000|2020-12-18 13:40:20|650.15|647.15|649.98|646.98|650.15|647.15|649.97|646.97|15
1608298830000|2020-12-18 13:40:30|649.99|646.99|649.99|646.99|650|647|649.98|646.98|6
1608298840000|2020-12-18 13:40:40|650|647|649.98|646.98|650|647|649.92|646.92|18
1608298850000|2020-12-18 13:40:50|649.99|646.99|649.88|646.88|649.99|646.99|649.85|646.85|21
1608298860000|2020-12-18 13:41:00|649.86|646.86|649.78|646.78|649.86|646.86|649.78|646.78|6
1608298870000|2020-12-18 13:41:10|649.79|646.79|649.38|646.38|649.79|646.79|649.35|646.35|21
1608298880000|2020-12-18 13:41:20|649.41|646.41|649.42|646.42|649.46|646.46|649.4|646.4|22
1608298890000|2020-12-18 13:41:30|649.41|646.41|649.57|646.57|649.6|646.6|649.34|646.34|28
1608298900000|2020-12-18 13:41:40|649.58|646.58|649.46|646.46|649.58|646.58|649.45|646.45|18
1608298910000|2020-12-18 13:41:50|649.48|646.48|649.33|646.33|649.48|646.48|649.32|646.32|20
1608298920000|2020-12-18 13:42:00|649.35|646.35|649.38|646.38|649.41|646.41|649.33|646.33|19
1608298930000|2020-12-18 13:42:10|649.37|646.37|649.91|646.91|649.93|646.93|649.37|646.37|28
1608298940000|2020-12-18 13:42:20|649.9|646.9|649.93|646.93|649.95|646.95|649.9|646.9|16
1608298950000|2020-12-18 13:42:30|649.92|646.92|649.7|646.7|649.94|646.94|649.7|646.7|18
1608298960000|2020-12-18 13:42:40|649.67|646.67|649.58|646.58|649.67|646.67|649.54|646.54|28
1608298970000|2020-12-18 13:42:50|649.55|646.55|649.84|646.84|649.86|646.86|649.55|646.55|33
1608298980000|2020-12-18 13:43:00|649.86|646.86|649.67|646.67|649.87|646.87|649.67|646.67|21
1608298990000|2020-12-18 13:43:10|649.63|646.63|649.74|646.74|649.76|646.76|649.63|646.63|14
1608299000000|2020-12-18 13:43:20|649.71|646.71|649.69|646.69|649.73|646.73|649.66|646.66|23
1608299010000|2020-12-18 13:43:30|649.68|646.68|649.56|646.56|649.68|646.68|649.56|646.56|21
1608299020000|2020-12-18 13:43:40|649.55|646.55|649.52|646.52|649.56|646.56|649.47|646.47|29
1608299030000|2020-12-18 13:43:50|649.49|646.49|649.71|646.71|649.76|646.76|649.47|646.47|34
1608299040000|2020-12-18 13:44:00|649.7|646.7|649.67|646.67|649.74|646.74|649.66|646.66|26
1608299050000|2020-12-18 13:44:10|649.66|646.66|649.56|646.56|649.7|646.7|649.56|646.56|24
1608299060000|2020-12-18 13:44:20|649.57|646.57|649.53|646.53|649.58|646.58|649.52|646.52|15
1608299070000|2020-12-18 13:44:30|649.52|646.52|649.5|646.5|649.53|646.53|649.49|646.49|15
1608299080000|2020-12-18 13:44:40|649.49|646.49|649.3|646.3|649.49|646.49|649.3|646.3|16
1608299090000|2020-12-18 13:44:50|649.25|646.25|649.11|646.11|649.25|646.25|649.07|646.07|29
1608299100000|2020-12-18 13:45:00|649.1|646.1|649.51|646.51|649.53|646.53|649.09|646.09|20
1608299110000|2020-12-18 13:45:10|649.53|646.53|649.57|646.57|649.58|646.58|649.53|646.53|14
1608299120000|2020-12-18 13:45:20|649.58|646.58|649.51|646.51|649.64|646.64|649.51|646.51|22
1608299130000|2020-12-18 13:45:30|649.49|646.49|649.19|646.19|649.49|646.49|649.13|646.13|27
1608299140000|2020-12-18 13:45:40|649.17|646.17|649.21|646.21|649.26|646.26|649.16|646.16|27
1608299150000|2020-12-18 13:45:50|649.2|646.2|649.13|646.13|649.23|646.23|649.13|646.13|22
1608299160000|2020-12-18 13:46:00|649.16|646.16|649.06|646.06|649.26|646.26|648.96|645.96|24
1608299170000|2020-12-18 13:46:10|649.07|646.07|649.19|646.19|649.34|646.34|649.07|646.07|28
1608299180000|2020-12-18 13:46:20|649.15|646.15|649.1|646.1|649.15|646.15|649.01|646.01|19
1608299190000|2020-12-18 13:46:30|649.08|646.08|648.67|645.67|649.1|646.1|648.67|645.67|30
1608299200000|2020-12-18 13:46:40|648.66|645.66|648.38|645.38|648.66|645.66|648.35|645.35|26
1608299210000|2020-12-18 13:46:50|648.42|645.42|648.37|645.37|648.44|645.44|648.33|645.33|24
1608299220000|2020-12-18 13:47:00|648.36|645.36|647.93|644.93|648.38|645.38|647.85|644.85|31
1608299230000|2020-12-18 13:47:10|647.95|644.95|647.68|644.68|647.99|644.99|647.66|644.66|33
1608299240000|2020-12-18 13:47:20|647.64|644.64|647|644|647.64|644.64|646.95|643.95|28
1608299250000|2020-12-18 13:47:30|647.04|644.04|647.04|644.04|647.06|644.06|646.91|643.91|33
1608299260000|2020-12-18 13:47:40|647.03|644.03|647.13|644.13|647.27|644.27|646.94|643.94|29
1608299270000|2020-12-18 13:47:50|647.16|644.16|646.39|643.39|647.18|644.18|646.39|643.39|34
1608299280000|2020-12-18 13:48:00|646.27|643.27|645.61|642.61|646.27|643.27|645.56|642.56|33
1608299290000|2020-12-18 13:48:10|645.73|642.73|645.87|642.87|646.06|643.06|645.57|642.57|31
1608299300000|2020-12-18 13:48:20|645.89|642.89|645.65|642.65|645.89|642.89|645.56|642.56|28
1608299310000|2020-12-18 13:48:30|645.72|642.72|645.66|642.66|646.03|643.03|645.66|642.66|33
1608299320000|2020-12-18 13:48:40|645.64|642.64|645.38|642.38|645.78|642.78|645.38|642.38|29
1608299330000|2020-12-18 13:48:50|645.37|642.37|645.31|642.31|645.44|642.44|645.31|642.31|32
1608299340000|2020-12-18 13:49:00|645.3|642.3|645.29|642.29|645.36|642.36|645.24|642.24|30
1608299350000|2020-12-18 13:49:10|645.3|642.3|645.59|642.59|645.6|642.6|645.25|642.25|23
1608299360000|2020-12-18 13:49:20|645.6|642.6|645.82|642.82|645.84|642.84|645.58|642.58|23
1608299370000|2020-12-18 13:49:30|645.8|642.8|645.73|642.73|645.96|642.96|645.56|642.56|25
1608299380000|2020-12-18 13:49:40|645.72|642.72|645.68|642.68|645.87|642.87|645.59|642.59|24
1608299390000|2020-12-18 13:49:50|645.67|642.67|645.88|642.88|645.88|642.88|645.56|642.56|31
1608299400000|2020-12-18 13:50:00|645.81|642.81|646.23|643.23|646.4|643.4|645.77|642.77|25
1608299410000|2020-12-18 13:50:10|646.25|643.25|646.21|643.21|646.25|643.25|646.15|643.15|23
1608299420000|2020-12-18 13:50:20|646.22|643.22|646.54|643.54|646.54|643.54|646.22|643.22|30
1608299430000|2020-12-18 13:50:30|646.51|643.51|646.66|643.66|646.77|643.77|646.51|643.51|26
1608299440000|2020-12-18 13:50:40|646.68|643.68|646.23|643.23|646.68|643.68|646.23|643.23|29
1608299450000|2020-12-18 13:50:50|646.2|643.2|645.75|642.75|646.2|643.2|645.75|642.75|24
1608299460000|2020-12-18 13:51:00|645.74|642.74|646.13|643.13|646.23|643.23|645.72|642.72|28
1608299470000|2020-12-18 13:51:10|646.05|643.05|646.08|643.08|646.23|643.23|646.05|643.05|28
1608299480000|2020-12-18 13:51:20|646.11|643.11|645.98|642.98|646.16|643.16|645.95|642.95|24
1608299490000|2020-12-18 13:51:30|645.99|642.99|646.19|643.19|646.3|643.3|645.99|642.99|30
1608299500000|2020-12-18 13:51:40|646.18|643.18|645.75|642.75|646.18|643.18|645.73|642.73|23
1608299510000|2020-12-18 13:51:50|645.76|642.76|645.73|642.73|645.77|642.77|645.67|642.67|18
1608299520000|2020-12-18 13:52:00|645.74|642.74|645.84|642.84|645.94|642.94|645.74|642.74|22
1608299530000|2020-12-18 13:52:10|645.86|642.86|646.11|643.11|646.11|643.11|645.84|642.84|26
1608299540000|2020-12-18 13:52:20|646.1|643.1|645.84|642.84|646.11|643.11|645.75|642.75|23
1608299550000|2020-12-18 13:52:30|645.8|642.8|645.52|642.52|645.8|642.8|645.42|642.42|26
1608299560000|2020-12-18 13:52:40|645.48|642.48|644.92|641.92|645.48|642.48|644.88|641.88|26
1608299570000|2020-12-18 13:52:50|644.88|641.88|644.9|641.9|644.93|641.93|644.88|641.88|17
1608299580000|2020-12-18 13:53:00|644.91|641.91|644.84|641.84|644.99|641.99|644.83|641.83|24
1608299590000|2020-12-18 13:53:10|644.85|641.85|644.78|641.78|644.86|641.86|644.71|641.71|27
1608299600000|2020-12-18 13:53:20|644.79|641.79|645|642|645.22|642.22|644.79|641.79|30
1608299610000|2020-12-18 13:53:30|644.94|641.94|644.79|641.79|644.94|641.94|644.79|641.79|22
1608299620000|2020-12-18 13:53:40|644.81|641.81|644.75|641.75|644.82|641.82|644.69|641.69|20
1608299630000|2020-12-18 13:53:50|644.76|641.76|644.59|641.59|644.76|641.76|644.59|641.59|21
1608299640000|2020-12-18 13:54:00|644.61|641.61|643.71|640.71|644.64|641.64|643.51|640.51|35
1608299650000|2020-12-18 13:54:10|643.73|640.73|643.55|640.55|643.78|640.78|643.52|640.52|26
1608299660000|2020-12-18 13:54:20|643.59|640.59|644.13|641.13|644.13|641.13|643.42|640.42|35
1608299670000|2020-12-18 13:54:30|644.12|641.12|644.32|641.32|644.32|641.32|644.11|641.11|23
1608299680000|2020-12-18 13:54:40|644.27|641.27|644.66|641.66|644.69|641.69|644.22|641.22|33
1608299690000|2020-12-18 13:54:50|644.69|641.69|644.73|641.73|644.77|641.77|644.57|641.57|29
1608299700000|2020-12-18 13:55:00|644.69|641.69|644.26|641.26|644.76|641.76|644.26|641.26|30
1608299710000|2020-12-18 13:55:10|644.29|641.29|644.28|641.28|644.47|641.47|644.23|641.23|33
1608299720000|2020-12-18 13:55:20|644.31|641.31|644.36|641.36|644.45|641.45|644.23|641.23|24
1608299730000|2020-12-18 13:55:30|644.29|641.29|643.41|640.41|644.33|641.33|643.41|640.41|31
1608299740000|2020-12-18 13:55:40|643.42|640.42|643.46|640.46|643.53|640.53|643.38|640.38|32
1608299750000|2020-12-18 13:55:50|643.47|640.47|643.11|640.11|643.5|640.5|643.11|640.11|27
1608299760000|2020-12-18 13:56:00|643.07|640.07|642.7|639.7|643.19|640.19|642.7|639.7|34
1608299770000|2020-12-18 13:56:10|642.71|639.71|642.06|639.06|642.71|639.71|642.02|639.02|34
1608299780000|2020-12-18 13:56:20|642.05|639.05|642.05|639.05|642.13|639.13|641.87|638.87|30
1608299790000|2020-12-18 13:56:30|642.06|639.06|642.22|639.22|642.28|639.28|642.01|639.01|35
1608299800000|2020-12-18 13:56:40|642.25|639.25|641.91|638.91|642.25|639.25|641.91|638.91|32
1608299810000|2020-12-18 13:56:50|641.89|638.89|641.76|638.76|641.91|638.91|641.7|638.7|31
1608299820000|2020-12-18 13:57:00|641.75|638.75|642.28|639.28|642.4|639.4|641.73|638.73|32
1608299830000|2020-12-18 13:57:10|642.3|639.3|643.03|640.03|643.04|640.04|642.05|639.05|35
1608299840000|2020-12-18 13:57:20|643.07|640.07|643.29|640.29|643.32|640.32|643.06|640.06|26
1608299850000|2020-12-18 13:57:30|643.28|640.28|643.28|640.28|643.29|640.29|643.06|640.06|21
1608299860000|2020-12-18 13:57:40|643.29|640.29|642.24|639.24|643.29|640.29|642.1|639.1|33
1608299870000|2020-12-18 13:57:50|642.25|639.25|642.35|639.35|642.38|639.38|642.09|639.09|35
1608299880000|2020-12-18 13:58:00|642.41|639.41|642.13|639.13|642.49|639.49|642.12|639.12|30
1608299890000|2020-12-18 13:58:10|642.12|639.12|642.48|639.48|642.54|639.54|642.09|639.09|22
1608299900000|2020-12-18 13:58:20|642.52|639.52|642.36|639.36|642.67|639.67|642.36|639.36|25
1608299910000|2020-12-18 13:58:30|642.32|639.32|642.47|639.47|642.49|639.49|642.1|639.1|32
1608299920000|2020-12-18 13:58:40|642.49|639.49|642.08|639.08|642.5|639.5|642.03|639.03|27
1608299930000|2020-12-18 13:58:50|642.05|639.05|641.96|638.96|642.14|639.14|641.96|638.96|23
1608299940000|2020-12-18 13:59:00|641.88|638.88|641.67|638.67|642.01|639.01|641.6|638.6|37
1608299950000|2020-12-18 13:59:10|641.66|638.66|641.05|638.05|641.66|638.66|640.5|637.5|32
1608299960000|2020-12-18 13:59:20|641.09|638.09|640.57|637.57|641.24|638.24|640.39|637.39|33
1608299970000|2020-12-18 13:59:30|640.68|637.68|641.06|638.06|641.35|638.35|640.68|637.68|32
1608299980000|2020-12-18 13:59:40|641.03|638.03|640.54|637.54|641.03|638.03|640.54|637.54|33
1608299990000|2020-12-18 13:59:50|640.31|637.31|639.61|636.61|640.31|637.31|639.47|636.47|32
1608300000000|2020-12-18 14:00:00|639.62|636.62|640.63|637.63|640.68|637.68|639.62|636.62|35
1608300010000|2020-12-18 14:00:10|640.68|637.68|641.17|638.17|641.17|638.17|640.68|637.68|26
1608300020000|2020-12-18 14:00:20|641.15|638.15|641.26|638.26|641.26|638.26|641.13|638.13|22
1608300030000|2020-12-18 14:00:30|641.27|638.27|641.37|638.37|641.37|638.37|641.17|638.17|22
1608300040000|2020-12-18 14:00:40|641.32|638.32|641.85|638.85|641.92|638.92|641.28|638.28|27
1608300050000|2020-12-18 14:00:50|641.8|638.8|641.95|638.95|642.1|639.1|641.58|638.58|33
1608300060000|2020-12-18 14:01:00|641.85|638.85|642.72|639.72|642.73|639.73|641.83|638.83|33
1608300070000|2020-12-18 14:01:10|642.77|639.77|642.86|639.86|643.18|640.18|642.77|639.77|28
1608300080000|2020-12-18 14:01:20|642.87|639.87|642.61|639.61|642.96|639.96|642.61|639.61|33
1608300090000|2020-12-18 14:01:30|642.59|639.59|642.1|639.1|642.59|639.59|642.01|639.01|30
1608300100000|2020-12-18 14:01:40|642.09|639.09|641.23|638.23|642.21|639.21|641.23|638.23|28
1608300110000|2020-12-18 14:01:50|641.19|638.19|641.03|638.03|641.34|638.34|641.02|638.02|30
1608300120000|2020-12-18 14:02:00|641.01|638.01|640.96|637.96|641.05|638.05|640.9|637.9|27
1608300130000|2020-12-18 14:02:10|640.95|637.95|641.03|638.03|641.03|638.03|640.89|637.89|23
1608300140000|2020-12-18 14:02:20|641.01|638.01|641.92|638.92|641.93|638.93|640.92|637.92|33
1608300150000|2020-12-18 14:02:30|641.93|638.93|642.38|639.38|642.4|639.4|641.93|638.93|25
1608300160000|2020-12-18 14:02:40|642.37|639.37|642.2|639.2|642.51|639.51|642.17|639.17|31
1608300170000|2020-12-18 14:02:50|642.22|639.22|642.07|639.07|642.22|639.22|641.8|638.8|26
1608300180000|2020-12-18 14:03:00|642.06|639.06|641.84|638.84|642.06|639.06|641.75|638.75|33
1608300190000|2020-12-18 14:03:10|641.83|638.83|642.19|639.19|642.22|639.22|641.78|638.78|32
1608300200000|2020-12-18 14:03:20|642.18|639.18|642.31|639.31|642.37|639.37|642.18|639.18|28
1608300210000|2020-12-18 14:03:30|642.28|639.28|642.07|639.07|642.28|639.28|642.07|639.07|33
1608300220000|2020-12-18 14:03:40|642.05|639.05|642.26|639.26|642.3|639.3|642.02|639.02|17
1608300230000|2020-12-18 14:03:50|642.25|639.25|642.21|639.21|642.31|639.31|642.19|639.19|21
1608300240000|2020-12-18 14:04:00|642.19|639.19|642.18|639.18|642.23|639.23|642.16|639.16|21
1608300250000|2020-12-18 14:04:10|642.2|639.2|642.12|639.12|642.25|639.25|642.1|639.1|21
1608300260000|2020-12-18 14:04:20|642.07|639.07|641.53|638.53|642.08|639.08|641.53|638.53|24
1608300270000|2020-12-18 14:04:30|641.51|638.51|641.54|638.54|641.57|638.57|641.49|638.49|19
1608300280000|2020-12-18 14:04:40|641.55|638.55|641.55|638.55|641.75|638.75|641.55|638.55|31
1608300290000|2020-12-18 14:04:50|641.57|638.57|641.72|638.72|641.83|638.83|641.57|638.57|31
1608300300000|2020-12-18 14:05:00|641.68|638.68|641.67|638.67|641.7|638.7|641.57|638.57|24
1608300310000|2020-12-18 14:05:10|641.71|638.71|641.55|638.55|641.71|638.71|641.54|638.54|25
1608300320000|2020-12-18 14:05:20|641.54|638.54|641.31|638.31|641.55|638.55|641.18|638.18|29
1608300330000|2020-12-18 14:05:30|641.26|638.26|640.99|637.99|641.36|638.36|640.99|637.99|29
1608300340000|2020-12-18 14:05:40|641|638|640.62|637.62|641.03|638.03|640.59|637.59|28
1608300350000|2020-12-18 14:05:50|640.67|637.67|640.48|637.48|640.97|637.97|640.38|637.38|23
1608300360000|2020-12-18 14:06:00|640.46|637.46|640.51|637.51|640.68|637.68|640.43|637.43|22
1608300370000|2020-12-18 14:06:10|640.52|637.52|640.87|637.87|640.91|637.91|640.51|637.51|29
1608300380000|2020-12-18 14:06:20|640.85|637.85|640.71|637.71|640.89|637.89|640.71|637.71|31
1608300390000|2020-12-18 14:06:30|640.73|637.73|641.23|638.23|641.23|638.23|640.7|637.7|27
1608300400000|2020-12-18 14:06:40|641.29|638.29|640.78|637.78|641.39|638.39|640.78|637.78|23
1608300410000|2020-12-18 14:06:50|640.69|637.69|640.81|637.81|640.83|637.83|640.6|637.6|28
1608300420000|2020-12-18 14:07:00|640.83|637.83|640.94|637.94|641.02|638.02|640.79|637.79|32
1608300430000|2020-12-18 14:07:10|640.93|637.93|640.98|637.98|641.16|638.16|640.93|637.93|33
1608300440000|2020-12-18 14:07:20|640.96|637.96|640.65|637.65|640.97|637.97|640.65|637.65|29
1608300450000|2020-12-18 14:07:30|640.48|637.48|640.42|637.42|640.48|637.48|640.07|637.07|31
1608300460000|2020-12-18 14:07:40|640.43|637.43|640.37|637.37|640.7|637.7|640.37|637.37|30
1608300470000|2020-12-18 14:07:50|640.38|637.38|640.03|637.03|640.38|637.38|640.03|637.03|31
1608300480000|2020-12-18 14:08:00|640.1|637.1|640.41|637.41|640.41|637.41|640.1|637.1|23
1608300490000|2020-12-18 14:08:10|640.46|637.46|640.49|637.49|640.89|637.89|640.4|637.4|36
1608300500000|2020-12-18 14:08:20|640.44|637.44|640.65|637.65|640.81|637.81|640.34|637.34|29
1608300510000|2020-12-18 14:08:30|640.7|637.7|640.66|637.66|640.74|637.74|640.59|637.59|29
1608300520000|2020-12-18 14:08:40|640.63|637.63|640.68|637.68|640.69|637.69|640.46|637.46|27
1608300530000|2020-12-18 14:08:50|640.66|637.66|640.7|637.7|640.7|637.7|640.54|637.54|25
1608300540000|2020-12-18 14:09:00|640.72|637.72|640.88|637.88|640.92|637.92|640.72|637.72|33
1608300550000|2020-12-18 14:09:10|640.87|637.87|640.36|637.36|640.87|637.87|640.32|637.32|19
1608300560000|2020-12-18 14:09:20|640.44|637.44|640.15|637.15|640.44|637.44|640.13|637.13|23
1608300570000|2020-12-18 14:09:30|640.14|637.14|640.06|637.06|640.23|637.23|640.06|637.06|18
1608300580000|2020-12-18 14:09:40|640.14|637.14|639.99|636.99|640.2|637.2|639.98|636.98|25
1608300590000|2020-12-18 14:09:50|640.05|637.05|639.48|636.48|640.05|637.05|639.48|636.48|13
1608300600000|2020-12-18 14:10:00|639.47|636.47|638.86|635.86|639.48|636.48|638.84|635.84|23
1608300610000|2020-12-18 14:10:10|638.92|635.92|639.5|636.5|639.51|636.51|638.89|635.89|35
1608300620000|2020-12-18 14:10:20|639.52|636.52|639.98|636.98|639.98|636.98|639.33|636.33|30
1608300630000|2020-12-18 14:10:30|640.04|637.04|640.25|637.25|640.25|637.25|640.03|637.03|23
1608300640000|2020-12-18 14:10:40|640.26|637.26|640.25|637.25|640.32|637.32|640.19|637.19|27
1608300650000|2020-12-18 14:10:50|640.27|637.27|640.67|637.67|641|638|640.27|637.27|36
1608300660000|2020-12-18 14:11:00|640.62|637.62|640.56|637.56|640.7|637.7|640.55|637.55|17
1608300670000|2020-12-18 14:11:10|640.58|637.58|640.56|637.56|640.64|637.64|640.43|637.43|25
1608300680000|2020-12-18 14:11:20|640.59|637.59|640.77|637.77|640.77|637.77|640.57|637.57|25
1608300690000|2020-12-18 14:11:30|640.78|637.78|640.59|637.59|640.8|637.8|640.57|637.57|27
1608300700000|2020-12-18 14:11:40|640.58|637.58|640.78|637.78|640.78|637.78|640.58|637.58|18
1608300710000|2020-12-18 14:11:50|640.84|637.84|640.74|637.74|640.84|637.84|640.73|637.73|26
1608300720000|2020-12-18 14:12:00|640.75|637.75|640.69|637.69|640.76|637.76|640.69|637.69|19
1608300730000|2020-12-18 14:12:10|640.7|637.7|640.71|637.71|640.74|637.74|640.7|637.7|16
1608300740000|2020-12-18 14:12:20|640.72|637.72|640.78|637.78|640.78|637.78|640.68|637.68|21
1608300750000|2020-12-18 14:12:30|640.81|637.81|640.66|637.66|640.81|637.81|640.66|637.66|22
1608300760000|2020-12-18 14:12:40|640.63|637.63|640.43|637.43|640.64|637.64|640.38|637.38|24
1608300770000|2020-12-18 14:12:50|640.52|637.52|640.68|637.68|640.68|637.68|640.48|637.48|21
1608300780000|2020-12-18 14:13:00|640.71|637.71|640.46|637.46|640.72|637.72|640.43|637.43|26
1608300790000|2020-12-18 14:13:10|640.45|637.45|640.43|637.43|640.59|637.59|640.41|637.41|27
1608300800000|2020-12-18 14:13:20|640.42|637.42|639.73|636.73|640.49|637.49|639.71|636.71|28
1608300810000|2020-12-18 14:13:30|639.72|636.72|640.04|637.04|640.05|637.05|639.59|636.59|33
1608300820000|2020-12-18 14:13:40|640.05|637.05|639.62|636.62|640.05|637.05|639.59|636.59|28
1608300830000|2020-12-18 14:13:50|639.61|636.61|639.62|636.62|639.62|636.62|639.56|636.56|19
1608300840000|2020-12-18 14:14:00|639.61|636.61|639.58|636.58|639.61|636.61|639.5|636.5|27
1608300850000|2020-12-18 14:14:10|639.59|636.59|639.84|636.84|639.95|636.95|639.59|636.59|29
1608300860000|2020-12-18 14:14:20|639.82|636.82|639.5|636.5|639.84|636.84|639.5|636.5|29
1608300870000|2020-12-18 14:14:30|639.53|636.53|638.78|635.78|639.53|636.53|638.73|635.73|30
1608300880000|2020-12-18 14:14:40|638.73|635.73|638.3|635.3|638.73|635.73|638.29|635.29|28
1608300890000|2020-12-18 14:14:50|638.29|635.29|637.67|634.67|638.36|635.36|637.67|634.67|17
1608300900000|2020-12-18 14:15:00|637.71|634.71|638.28|635.28|638.29|635.29|637.47|634.47|28
1608300910000|2020-12-18 14:15:10|638.29|635.29|638.93|635.93|639.52|636.52|638.26|635.26|32
1608300920000|2020-12-18 14:15:20|638.94|635.94|638.52|635.52|638.95|635.95|638.01|635.01|33
1608300930000|2020-12-18 14:15:30|638.49|635.49|638.31|635.31|638.51|635.51|637.92|634.92|31
1608300940000|2020-12-18 14:15:40|638.27|635.27|638.31|635.31|638.56|635.56|638.2|635.2|37
1608300950000|2020-12-18 14:15:50|638.18|635.18|637.73|634.73|638.24|635.24|637.73|634.73|30
1608300960000|2020-12-18 14:16:00|637.74|634.74|637.43|634.43|637.74|634.74|637.37|634.37|28
1608300970000|2020-12-18 14:16:10|637.45|634.45|637.58|634.58|637.59|634.59|637.34|634.34|29
1608300980000|2020-12-18 14:16:20|637.59|634.59|638.1|635.1|638.1|635.1|637.58|634.58|30
1608300990000|2020-12-18 14:16:30|638.08|635.08|637.7|634.7|638.13|635.13|637.7|634.7|31
1608301000000|2020-12-18 14:16:40|637.74|634.74|637.65|634.65|637.85|634.85|637.58|634.58|32
1608301010000|2020-12-18 14:16:50|637.64|634.64|638.13|635.13|638.13|635.13|637.62|634.62|31
1608301020000|2020-12-18 14:17:00|638.12|635.12|637.34|634.34|638.18|635.18|637.34|634.34|30
1608301030000|2020-12-18 14:17:10|637.36|634.36|637.24|634.24|637.37|634.37|637.24|634.24|25
1608301040000|2020-12-18 14:17:20|637.21|634.21|637.17|634.17|637.26|634.26|637.14|634.14|25
1608301050000|2020-12-18 14:17:30|637.16|634.16|636.88|633.88|637.16|634.16|636.85|633.85|21
1608301060000|2020-12-18 14:17:40|636.89|633.89|637.12|634.12|637.12|634.12|636.79|633.79|27
1608301070000|2020-12-18 14:17:50|637.13|634.13|636.87|633.87|637.13|634.13|636.79|633.79|31
1608301080000|2020-12-18 14:18:00|636.94|633.94|637.21|634.21|637.21|634.21|636.94|633.94|29
1608301090000|2020-12-18 14:18:10|637.22|634.22|636.95|633.95|637.26|634.26|636.94|633.94|31
1608301100000|2020-12-18 14:18:20|637|634|636.94|633.94|637.01|634.01|636.88|633.88|22
1608301110000|2020-12-18 14:18:30|636.93|633.93|636.75|633.75|636.93|633.93|636.42|633.42|30
1608301120000|2020-12-18 14:18:40|636.69|633.69|637.05|634.05|637.05|634.05|636.54|633.54|33
1608301130000|2020-12-18 14:18:50|637.07|634.07|636.69|633.69|637.07|634.07|636.6|633.6|20
1608301140000|2020-12-18 14:19:00|636.74|633.74|636.99|633.99|637|634|636.74|633.74|27
1608301150000|2020-12-18 14:19:10|637.01|634.01|637.07|634.07|637.11|634.11|636.99|633.99|19
1608301160000|2020-12-18 14:19:20|637.1|634.1|637.71|634.71|637.75|634.75|637.1|634.1|29
1608301170000|2020-12-18 14:19:30|637.7|634.7|637.89|634.89|637.9|634.9|637.67|634.67|29
1608301180000|2020-12-18 14:19:40|637.87|634.87|638.79|635.79|638.79|635.79|637.85|634.85|27
1608301190000|2020-12-18 14:19:50|638.78|635.78|639.15|636.15|639.2|636.2|638.78|635.78|24
1608301200000|2020-12-18 14:20:00|639.14|636.14|639.79|636.79|639.79|636.79|639.14|636.14|25
1608301210000|2020-12-18 14:20:10|639.8|636.8|640.04|637.04|640.05|637.05|639.8|636.8|30
1608301220000|2020-12-18 14:20:20|640.07|637.07|640.05|637.05|640.16|637.16|639.95|636.95|23
1608301230000|2020-12-18 14:20:30|639.94|636.94|639.34|636.34|640|637|639.31|636.31|28
1608301240000|2020-12-18 14:20:40|639.35|636.35|639.21|636.21|639.51|636.51|639.15|636.15|30
1608301250000|2020-12-18 14:20:50|639.24|636.24|639.73|636.73|639.77|636.77|639.24|636.24|29
1608301260000|2020-12-18 14:21:00|639.67|636.67|639.46|636.46|639.69|636.69|639.3|636.3|29
1608301270000|2020-12-18 14:21:10|639.45|636.45|639.58|636.58|639.63|636.63|639.45|636.45|28
1608301280000|2020-12-18 14:21:20|639.59|636.59|640.13|637.13|640.16|637.16|639.56|636.56|23
1608301290000|2020-12-18 14:21:30|640.14|637.14|640.37|637.37|640.41|637.41|640.14|637.14|20
1608301300000|2020-12-18 14:21:40|640.38|637.38|640.79|637.79|640.8|637.8|640.35|637.35|30
1608301310000|2020-12-18 14:21:50|640.8|637.8|640.62|637.62|640.83|637.83|640.62|637.62|28
1608301320000|2020-12-18 14:22:00|640.61|637.61|641.17|638.17|641.17|638.17|640.6|637.6|25
1608301330000|2020-12-18 14:22:10|641.22|638.22|641.31|638.31|641.37|638.37|641.2|638.2|26
1608301340000|2020-12-18 14:22:20|641.32|638.32|641.47|638.47|641.88|638.88|641.32|638.32|31
1608301350000|2020-12-18 14:22:30|641.46|638.46|641.5|638.5|641.54|638.54|641.3|638.3|23
1608301360000|2020-12-18 14:22:40|641.45|638.45|641.62|638.62|641.72|638.72|641.43|638.43|27
1608301370000|2020-12-18 14:22:50|641.61|638.61|641.79|638.79|641.79|638.79|641.61|638.61|21
1608301380000|2020-12-18 14:23:00|641.76|638.76|641.08|638.08|641.76|638.76|641.08|638.08|36
1608301390000|2020-12-18 14:23:10|641.1|638.1|641|638|641.13|638.13|640.94|637.94|28
1608301400000|2020-12-18 14:23:20|640.98|637.98|641.33|638.33|641.33|638.33|640.97|637.97|32
1608301410000|2020-12-18 14:23:30|641.32|638.32|641.09|638.09|641.32|638.32|640.95|637.95|27
1608301420000|2020-12-18 14:23:40|641.08|638.08|641.23|638.23|641.26|638.26|640.87|637.87|32
1608301430000|2020-12-18 14:23:50|641.22|638.22|641.09|638.09|641.55|638.55|641.09|638.09|28
1608301440000|2020-12-18 14:24:00|641.14|638.14|641.27|638.27|641.29|638.29|641.14|638.14|29
1608301450000|2020-12-18 14:24:10|641.25|638.25|641.13|638.13|641.25|638.25|641.13|638.13|29
1608301460000|2020-12-18 14:24:20|641.12|638.12|640.98|637.98|641.12|638.12|640.58|637.58|39
1608301470000|2020-12-18 14:24:30|640.99|637.99|641.14|638.14|641.16|638.16|640.99|637.99|26
1608301480000|2020-12-18 14:24:40|641.1|638.1|641.23|638.23|641.23|638.23|641.07|638.07|29
1608301490000|2020-12-18 14:24:50|641.26|638.26|641.27|638.27|641.37|638.37|641.23|638.23|30
1608301500000|2020-12-18 14:25:00|641.28|638.28|640.98|637.98|641.31|638.31|640.97|637.97|24
1608301510000|2020-12-18 14:25:10|640.97|637.97|640.94|637.94|641.04|638.04|640.92|637.92|24
1608301520000|2020-12-18 14:25:20|640.95|637.95|641.01|638.01|641.01|638.01|640.92|637.92|26
1608301530000|2020-12-18 14:25:30|641|638|640.66|637.66|641.03|638.03|640.66|637.66|26
1608301540000|2020-12-18 14:25:40|640.64|637.64|640.37|637.37|640.64|637.64|640.33|637.33|24
1608301550000|2020-12-18 14:25:50|640.36|637.36|640.44|637.44|640.76|637.76|640.36|637.36|30
1608301560000|2020-12-18 14:26:00|640.46|637.46|640.08|637.08|640.46|637.46|640.04|637.04|28
1608301570000|2020-12-18 14:26:10|640.05|637.05|639.95|636.95|640.09|637.09|639.88|636.88|16
1608301580000|2020-12-18 14:26:20|639.92|636.92|640.39|637.39|640.48|637.48|639.92|636.92|29
1608301590000|2020-12-18 14:26:30|640.41|637.41|640.51|637.51|640.53|637.53|640.41|637.41|25
1608301600000|2020-12-18 14:26:40|640.5|637.5|640.17|637.17|640.51|637.51|640.12|637.12|26
1608301610000|2020-12-18 14:26:50|640.15|637.15|639.91|636.91|640.15|637.15|639.91|636.91|14
1608301620000|2020-12-18 14:27:00|639.93|636.93|639.44|636.44|639.95|636.95|639.44|636.44|23
1608301630000|2020-12-18 14:27:10|639.45|636.45|639.31|636.31|639.45|636.45|639.29|636.29|26
1608301640000|2020-12-18 14:27:20|639.3|636.3|639.3|636.3|639.38|636.38|639.29|636.29|17
1608301650000|2020-12-18 14:27:30|639.29|636.29|639.13|636.13|639.3|636.3|639.13|636.13|20
1608301660000|2020-12-18 14:27:40|639.12|636.12|638.85|635.85|639.12|636.12|638.68|635.68|29
1608301670000|2020-12-18 14:27:50|638.77|635.77|638.34|635.34|638.85|635.85|638.31|635.31|29
1608301680000|2020-12-18 14:28:00|638.32|635.32|638.67|635.67|638.67|635.67|638.29|635.29|28
1608301690000|2020-12-18 14:28:10|638.74|635.74|638.92|635.92|639.11|636.11|638.74|635.74|30
1608301700000|2020-12-18 14:28:20|638.93|635.93|639.24|636.24|639.24|636.24|638.92|635.92|24
1608301710000|2020-12-18 14:28:30|639.23|636.23|639.28|636.28|639.28|636.28|639.22|636.22|15
1608301720000|2020-12-18 14:28:40|639.29|636.29|638.79|635.79|639.29|636.29|638.79|635.79|23
1608301730000|2020-12-18 14:28:50|639|636|638.44|635.44|639|636|638.42|635.42|24
1608301740000|2020-12-18 14:29:00|638.43|635.43|638.05|635.05|638.45|635.45|638.05|635.05|34
1608301750000|2020-12-18 14:29:10|638.04|635.04|638.04|635.04|638.1|635.1|637.98|634.98|24
1608301760000|2020-12-18 14:29:20|638.05|635.05|637.46|634.46|638.05|635.05|637.46|634.46|24
1608301770000|2020-12-18 14:29:30|637.52|634.52|637.81|634.81|637.88|634.88|637.52|634.52|27
1608301780000|2020-12-18 14:29:40|637.8|634.8|637.7|634.7|637.8|634.8|637.67|634.67|24
1608301790000|2020-12-18 14:29:50|637.72|634.72|637.71|634.71|637.85|634.85|637.7|634.7|27
1608301800000|2020-12-18 14:30:00|637.72|634.72|637.39|634.39|637.73|634.73|637.39|634.39|28
1608301810000|2020-12-18 14:30:10|637.4|634.4|637.44|634.44|637.44|634.44|637.16|634.16|29
1608301820000|2020-12-18 14:30:20|637.37|634.37|637.38|634.38|637.52|634.52|637.33|634.33|32
1608301830000|2020-12-18 14:30:30|637.36|634.36|637.42|634.42|637.43|634.43|637.34|634.34|32
1608301840000|2020-12-18 14:30:40|637.38|634.38|636.88|633.88|637.39|634.39|636.85|633.85|22
1608301850000|2020-12-18 14:30:50|636.85|633.85|636.64|633.64|636.85|633.85|636.61|633.61|28
1608301860000|2020-12-18 14:31:00|636.63|633.63|636.27|633.27|636.64|633.64|636.01|633.01|31
1608301870000|2020-12-18 14:31:10|636.26|633.26|635.71|632.71|636.27|633.27|635.47|632.47|33
1608301880000|2020-12-18 14:31:20|635.63|632.63|635.51|632.51|635.74|632.74|635.43|632.43|35
1608301890000|2020-12-18 14:31:30|635.54|632.54|634.75|631.75|635.7|632.7|634.73|631.73|33
1608301900000|2020-12-18 14:31:40|634.73|631.73|634.82|631.82|634.82|631.82|634.47|631.47|37
1608301910000|2020-12-18 14:31:50|634.8|631.8|635.13|632.13|635.31|632.31|634.8|631.8|30
1608301920000|2020-12-18 14:32:00|635.14|632.14|634.68|631.68|635.14|632.14|634.63|631.63|35
1608301930000|2020-12-18 14:32:10|634.65|631.65|634.25|631.25|634.72|631.72|634.25|631.25|28
1608301940000|2020-12-18 14:32:20|634.24|631.24|634.21|631.21|634.35|631.35|634.17|631.17|34
1608301950000|2020-12-18 14:32:30|634.19|631.19|634.05|631.05|634.22|631.22|634.04|631.04|25
1608301960000|2020-12-18 14:32:40|634.03|631.03|634.84|631.84|634.84|631.84|634.03|631.03|32
1608301970000|2020-12-18 14:32:50|634.85|631.85|635.23|632.23|635.26|632.26|634.83|631.83|29
1608301980000|2020-12-18 14:33:00|635.22|632.22|635.19|632.19|635.39|632.39|635.17|632.17|36
1608301990000|2020-12-18 14:33:10|635.18|632.18|635.32|632.32|635.36|632.36|635.17|632.17|24
1608302000000|2020-12-18 14:33:20|635.33|632.33|635.31|632.31|635.36|632.36|635.3|632.3|22
1608302010000|2020-12-18 14:33:30|635.3|632.3|635.42|632.42|635.42|632.42|635.13|632.13|25
1608302020000|2020-12-18 14:33:40|635.44|632.44|635.84|632.84|635.84|632.84|635.25|632.25|34
1608302030000|2020-12-18 14:33:50|635.87|632.87|636.8|633.8|636.94|633.94|635.82|632.82|34
1608302040000|2020-12-18 14:34:00|636.76|633.76|637.4|634.4|637.44|634.44|636.76|633.76|27
1608302050000|2020-12-18 14:34:10|637.39|634.39|637.47|634.47|637.47|634.47|637.33|634.33|30
1608302060000|2020-12-18 14:34:20|637.48|634.48|637.48|634.48|637.54|634.54|637.41|634.41|26
1608302070000|2020-12-18 14:34:30|637.46|634.46|637.84|634.84|637.84|634.84|637.45|634.45|24
1608302080000|2020-12-18 14:34:40|637.85|634.85|638.32|635.32|638.33|635.33|637.85|634.85|34
1608302090000|2020-12-18 14:34:50|638.33|635.33|638.53|635.53|638.53|635.53|638.33|635.33|30
1608302100000|2020-12-18 14:35:00|638.49|635.49|638.04|635.04|638.54|635.54|638.04|635.04|28
1608302110000|2020-12-18 14:35:10|638.03|635.03|638.06|635.06|638.06|635.06|637.75|634.75|33
1608302120000|2020-12-18 14:35:20|638.04|635.04|638.51|635.51|638.51|635.51|638.04|635.04|34
1608302130000|2020-12-18 14:35:30|638.49|635.49|638.38|635.38|638.66|635.66|638.37|635.37|29
1608302140000|2020-12-18 14:35:40|638.39|635.39|638.77|635.77|638.81|635.81|638.38|635.38|32
1608302150000|2020-12-18 14:35:50|638.78|635.78|638.99|635.99|639.1|636.1|638.77|635.77|29
1608302160000|2020-12-18 14:36:00|639.01|636.01|639.38|636.38|639.38|636.38|638.98|635.98|34
1608302170000|2020-12-18 14:36:10|639.39|636.39|639.67|636.67|639.72|636.72|639.33|636.33|33
1608302180000|2020-12-18 14:36:20|639.7|636.7|639.83|636.83|639.87|636.87|639.61|636.61|29
1608302190000|2020-12-18 14:36:30|639.86|636.86|639.88|636.88|640.26|637.26|639.86|636.86|26
1608302200000|2020-12-18 14:36:40|639.86|636.86|640.02|637.02|640.16|637.16|639.83|636.83|32
1608302210000|2020-12-18 14:36:50|639.98|636.98|639.92|636.92|640.04|637.04|639.92|636.92|32
1608302220000|2020-12-18 14:37:00|639.81|636.81|639.81|636.81|639.93|636.93|639.75|636.75|25
1608302230000|2020-12-18 14:37:10|639.8|636.8|639.74|636.74|639.83|636.83|639.74|636.74|18
1608302240000|2020-12-18 14:37:20|639.72|636.72|639.83|636.83|639.94|636.94|639.71|636.71|27
1608302250000|2020-12-18 14:37:30|639.85|636.85|639.96|636.96|640.02|637.02|639.85|636.85|28
1608302260000|2020-12-18 14:37:40|639.95|636.95|639.84|636.84|639.95|636.95|639.84|636.84|17
1608302270000|2020-12-18 14:37:50|639.83|636.83|639.81|636.81|639.83|636.83|639.79|636.79|6
1608302280000|2020-12-18 14:38:00|639.88|636.88|639.84|636.84|639.91|636.91|639.83|636.83|11
1608302290000|2020-12-18 14:38:10|639.85|636.85|639.92|636.92|639.92|636.92|639.85|636.85|10
1608302300000|2020-12-18 14:38:20|639.91|636.91|640.02|637.02|640.05|637.05|639.91|636.91|20
1608302310000|2020-12-18 14:38:30|640.01|637.01|640.04|637.04|640.05|637.05|640.01|637.01|14
1608302320000|2020-12-18 14:38:40|640.03|637.03|639.97|636.97|640.04|637.04|639.94|636.94|18
1608302330000|2020-12-18 14:38:50|639.96|636.96|640.03|637.03|640.03|637.03|639.89|636.89|23
1608302340000|2020-12-18 14:39:00|640.01|637.01|640.15|637.15|640.38|637.38|640.01|637.01|28
1608302350000|2020-12-18 14:39:10|640.14|637.14|640.26|637.26|640.31|637.31|640.12|637.12|28
1608302360000|2020-12-18 14:39:20|640.25|637.25|640.13|637.13|640.26|637.26|640.13|637.13|21
1608302370000|2020-12-18 14:39:30|640.12|637.12|640.12|637.12|640.15|637.15|640.08|637.08|21
1608302380000|2020-12-18 14:39:40|640.17|637.17|640.13|637.13|640.27|637.27|640.1|637.1|30
1608302390000|2020-12-18 14:39:50|640.11|637.11|640.07|637.07|640.11|637.11|640.02|637.02|23
1608302400000|2020-12-18 14:40:00|640.08|637.08|640.35|637.35|640.35|637.35|640.08|637.08|27
1608302410000|2020-12-18 14:40:10|640.36|637.36|640.41|637.41|640.41|637.41|640.32|637.32|26
1608302420000|2020-12-18 14:40:20|640.43|637.43|640.43|637.43|640.56|637.56|640.4|637.4|28
1608302430000|2020-12-18 14:40:30|640.41|637.41|640.34|637.34|640.43|637.43|640.34|637.34|24
1608302440000|2020-12-18 14:40:40|640.35|637.35|640.44|637.44|640.45|637.45|640.33|637.33|20
1608302450000|2020-12-18 14:40:50|640.45|637.45|640.31|637.31|640.46|637.46|640.28|637.28|14
1608302460000|2020-12-18 14:41:00|640.38|637.38|640.61|637.61|640.61|637.61|640.38|637.38|27
1608302470000|2020-12-18 14:41:10|640.59|637.59|640.66|637.66|640.66|637.66|640.59|637.59|22
1608302480000|2020-12-18 14:41:20|640.67|637.67|640.56|637.56|640.69|637.69|640.55|637.55|17
1608302490000|2020-12-18 14:41:30|640.55|637.55|640.49|637.49|640.55|637.55|640.47|637.47|6
1608302500000|2020-12-18 14:41:40|640.5|637.5|640.49|637.49|640.53|637.53|640.49|637.49|9
1608302510000|2020-12-18 14:41:50|640.46|637.46|640.47|637.47|640.47|637.47|640.46|637.46|4
1608302520000|2020-12-18 14:42:00|640.46|637.46|640.61|637.61|640.61|637.61|640.44|637.44|13
1608302530000|2020-12-18 14:42:10|640.62|637.62|640.8|637.8|640.85|637.85|640.62|637.62|20
1608302540000|2020-12-18 14:42:20|640.77|637.77|640.88|637.88|640.9|637.9|640.77|637.77|21
1608302550000|2020-12-18 14:42:30|640.89|637.89|641.03|638.03|641.07|638.07|640.89|637.89|27
1608302560000|2020-12-18 14:42:40|641.04|638.04|641.11|638.11|641.11|638.11|640.98|637.98|11
1608302570000|2020-12-18 14:42:50|641.1|638.1|640.95|637.95|641.14|638.14|640.94|637.94|14
1608302580000|2020-12-18 14:43:00|640.94|637.94|640.94|637.94|640.94|637.94|640.92|637.92|9
1608302590000|2020-12-18 14:43:10|640.95|637.95|640.78|637.78|641|638|640.77|637.77|22
1608302600000|2020-12-18 14:43:20|640.77|637.77|640.76|637.76|640.78|637.78|640.67|637.67|16
1608302610000|2020-12-18 14:43:30|640.78|637.78|641.07|638.07|641.08|638.08|640.78|637.78|31
1608302620000|2020-12-18 14:43:40|641.06|638.06|641.01|638.01|641.08|638.08|641.01|638.01|14
1608302630000|2020-12-18 14:43:50|641.02|638.02|641.09|638.09|641.12|638.12|641.01|638.01|22
1608302640000|2020-12-18 14:44:00|641.11|638.11|640.82|637.82|641.16|638.16|640.8|637.8|29
1608302650000|2020-12-18 14:44:10|640.84|637.84|641.01|638.01|641.06|638.06|640.83|637.83|27
1608302660000|2020-12-18 14:44:20|641.03|638.03|640.88|637.88|641.04|638.04|640.88|637.88|21
1608302670000|2020-12-18 14:44:30|640.86|637.86|640.72|637.72|640.88|637.88|640.7|637.7|21
1608302680000|2020-12-18 14:44:40|640.73|637.73|640.59|637.59|640.73|637.73|640.58|637.58|24
1608302690000|2020-12-18 14:44:50|640.6|637.6|640.64|637.64|640.64|637.64|640.55|637.55|19
1608302700000|2020-12-18 14:45:00|640.68|637.68|640.56|637.56|640.69|637.69|640.56|637.56|21
1608302710000|2020-12-18 14:45:10|640.57|637.57|640.57|637.57|640.62|637.62|640.56|637.56|6
1608302720000|2020-12-18 14:45:20|640.63|637.63|640.6|637.6|640.66|637.66|640.57|637.57|26
1608302730000|2020-12-18 14:45:30|640.59|637.59|640.49|637.49|640.67|637.67|640.49|637.49|23
1608302740000|2020-12-18 14:45:40|640.48|637.48|640.22|637.22|640.51|637.51|640.22|637.22|15
1608302750000|2020-12-18 14:45:50|640.26|637.26|640.1|637.1|640.29|637.29|640.09|637.09|21
1608302760000|2020-12-18 14:46:00|640.09|637.09|640.17|637.17|640.2|637.2|640.09|637.09|19
1608302770000|2020-12-18 14:46:10|640.16|637.16|640.41|637.41|640.41|637.41|640.15|637.15|26
1608302780000|2020-12-18 14:46:20|640.42|637.42|640.36|637.36|640.52|637.52|640.36|637.36|23
1608302790000|2020-12-18 14:46:30|640.35|637.35|640.32|637.32|640.42|637.42|640.26|637.26|8
1608302800000|2020-12-18 14:46:40|640.34|637.34|640.17|637.17|640.34|637.34|640.09|637.09|21
1608302810000|2020-12-18 14:46:50|640.18|637.18|640.2|637.2|640.24|637.24|640.18|637.18|16
1608302820000|2020-12-18 14:47:00|640.12|637.12|640.04|637.04|640.12|637.12|639.97|636.97|20
1608302830000|2020-12-18 14:47:10|640.03|637.03|640.09|637.09|640.09|637.09|640.03|637.03|16
1608302840000|2020-12-18 14:47:20|640.08|637.08|640.38|637.38|640.39|637.39|640.05|637.05|23
1608302850000|2020-12-18 14:47:30|640.34|637.34|640.68|637.68|640.68|637.68|640.29|637.29|22
1608302860000|2020-12-18 14:47:40|640.71|637.71|641|638|641|638|640.71|637.71|16
1608302870000|2020-12-18 14:47:50|640.97|637.97|640.96|637.96|640.98|637.98|640.95|637.95|10
1608302880000|2020-12-18 14:48:00|640.95|637.95|640.99|637.99|640.99|637.99|640.9|637.9|30
1608302890000|2020-12-18 14:48:10|640.98|637.98|640.69|637.69|641.01|638.01|640.69|637.69|29
1608302900000|2020-12-18 14:48:20|640.71|637.71|640.71|637.71|640.73|637.73|640.6|637.6|11
1608302910000|2020-12-18 14:48:30|640.7|637.7|640.53|637.53|640.71|637.71|640.53|637.53|24
1608302920000|2020-12-18 14:48:40|640.52|637.52|640.34|637.34|640.52|637.52|640.34|637.34|25
1608302930000|2020-12-18 14:48:50|640.35|637.35|640.46|637.46|640.47|637.47|640.33|637.33|21
1608302940000|2020-12-18 14:49:00|640.43|637.43|640.46|637.46|640.55|637.55|640.41|637.41|28
1608302950000|2020-12-18 14:49:10|640.5|637.5|640.97|637.97|640.97|637.97|640.43|637.43|29
1608302960000|2020-12-18 14:49:20|640.98|637.98|640.86|637.86|641.01|638.01|640.85|637.85|25
1608302970000|2020-12-18 14:49:30|640.84|637.84|640.87|637.87|640.88|637.88|640.82|637.82|16
1608302980000|2020-12-18 14:49:40|640.86|637.86|640.84|637.84|640.89|637.89|640.84|637.84|8
1608302990000|2020-12-18 14:49:50|640.85|637.85|640.7|637.7|640.88|637.88|640.69|637.69|13
1608303000000|2020-12-18 14:50:00|640.69|637.69|640.62|637.62|640.7|637.7|640.62|637.62|11
1608303010000|2020-12-18 14:50:10|640.63|637.63|640.16|637.16|640.63|637.63|640.15|637.15|27
1608303020000|2020-12-18 14:50:20|640.22|637.22|640.19|637.19|640.28|637.28|640.16|637.16|23
1608303030000|2020-12-18 14:50:30|640.18|637.18|639.93|636.93|640.2|637.2|639.93|636.93|17
1608303040000|2020-12-18 14:50:40|639.92|636.92|639.46|636.46|639.92|636.92|639.43|636.43|26
1608303050000|2020-12-18 14:50:50|639.44|636.44|639.89|636.89|639.9|636.9|639.43|636.43|29
1608303060000|2020-12-18 14:51:00|639.88|636.88|639.58|636.58|639.94|636.94|639.54|636.54|26
1608303070000|2020-12-18 14:51:10|639.57|636.57|639.48|636.48|639.64|636.64|639.47|636.47|27
1608303080000|2020-12-18 14:51:20|639.49|636.49|639.54|636.54|639.57|636.57|639.47|636.47|25
1608303090000|2020-12-18 14:51:30|639.53|636.53|639.43|636.43|639.53|636.53|639.38|636.38|17
1608303100000|2020-12-18 14:51:40|639.42|636.42|639.59|636.59|639.59|636.59|639.41|636.41|19
1608303110000|2020-12-18 14:51:50|639.66|636.66|639.77|636.77|639.77|636.77|639.62|636.62|23
1608303120000|2020-12-18 14:52:00|639.78|636.78|640.02|637.02|640.07|637.07|639.78|636.78|25
1608303130000|2020-12-18 14:52:10|640.03|637.03|640|637|640.06|637.06|639.92|636.92|13
1608303140000|2020-12-18 14:52:20|640.01|637.01|639.93|636.93|640.21|637.21|639.91|636.91|24
1608303150000|2020-12-18 14:52:30|639.92|636.92|639.66|636.66|639.92|636.92|639.66|636.66|18
1608303160000|2020-12-18 14:52:40|639.63|636.63|639.62|636.62|639.66|636.66|639.35|636.35|25
1608303170000|2020-12-18 14:52:50|639.58|636.58|639.5|636.5|639.62|636.62|639.49|636.49|28
1608303180000|2020-12-18 14:53:00|639.45|636.45|640.15|637.15|640.16|637.16|639.45|636.45|26
1608303190000|2020-12-18 14:53:10|640.19|637.19|640.09|637.09|640.19|637.19|640.06|637.06|22
1608303200000|2020-12-18 14:53:20|640.08|637.08|639.97|636.97|640.08|637.08|639.9|636.9|25
1608303210000|2020-12-18 14:53:30|639.96|636.96|640.41|637.41|640.44|637.44|639.96|636.96|27
1608303220000|2020-12-18 14:53:40|640.42|637.42|640.32|637.32|640.44|637.44|640.32|637.32|23
1608303230000|2020-12-18 14:53:50|640.33|637.33|640.35|637.35|640.39|637.39|640.32|637.32|22
1608303240000|2020-12-18 14:54:00|640.36|637.36|640.61|637.61|640.65|637.65|640.36|637.36|22
1608303250000|2020-12-18 14:54:10|640.59|637.59|640.68|637.68|640.69|637.69|640.58|637.58|23
1608303260000|2020-12-18 14:54:20|640.69|637.69|640.67|637.67|640.7|637.7|640.63|637.63|24
1608303270000|2020-12-18 14:54:30|640.68|637.68|640.2|637.2|640.7|637.7|640.19|637.19|25
1608303280000|2020-12-18 14:54:40|640.19|637.19|640.23|637.23|640.27|637.27|640.14|637.14|17
1608303290000|2020-12-18 14:54:50|640.24|637.24|640.34|637.34|640.34|637.34|640.21|637.21|19
1608303300000|2020-12-18 14:55:00|640.31|637.31|640.3|637.3|640.31|637.31|640.21|637.21|20
1608303310000|2020-12-18 14:55:10|640.29|637.29|640.32|637.32|640.38|637.38|640.29|637.29|17
1608303320000|2020-12-18 14:55:20|640.31|637.31|640.37|637.37|640.39|637.39|640.3|637.3|20
1608303330000|2020-12-18 14:55:30|640.36|637.36|640.37|637.37|640.38|637.38|640.36|637.36|10
1608303340000|2020-12-18 14:55:40|640.38|637.38|640.53|637.53|640.54|637.54|640.36|637.36|18
1608303350000|2020-12-18 14:55:50|640.45|637.45|640.54|637.54|640.63|637.63|640.45|637.45|21
1608303360000|2020-12-18 14:56:00|640.52|637.52|641.03|638.03|641.03|638.03|640.52|637.52|23
1608303370000|2020-12-18 14:56:10|641.08|638.08|640.94|637.94|641.14|638.14|640.9|637.9|24
1608303380000|2020-12-18 14:56:20|640.93|637.93|640.83|637.83|640.95|637.95|640.81|637.81|25
1608303390000|2020-12-18 14:56:30|640.84|637.84|640.35|637.35|640.84|637.84|640.35|637.35|16
1608303400000|2020-12-18 14:56:40|640.33|637.33|640.11|637.11|640.33|637.33|640.11|637.11|8
1608303410000|2020-12-18 14:56:50|640.1|637.1|640.01|637.01|640.15|637.15|640.01|637.01|10
1608303420000|2020-12-18 14:57:00|640|637|639.67|636.67|640.02|637.02|639.63|636.63|28
1608303430000|2020-12-18 14:57:10|639.66|636.66|639.9|636.9|639.95|636.95|639.66|636.66|21
1608303440000|2020-12-18 14:57:20|639.92|636.92|640.14|637.14|640.18|637.18|639.92|636.92|26
1608303450000|2020-12-18 14:57:30|640.12|637.12|640.26|637.26|640.29|637.29|640.01|637.01|28
1608303460000|2020-12-18 14:57:40|640.29|637.29|640.4|637.4|640.41|637.41|640.29|637.29|12
1608303470000|2020-12-18 14:57:50|640.41|637.41|640.65|637.65|640.66|637.66|640.41|637.41|18
1608303480000|2020-12-18 14:58:00|640.67|637.67|640.68|637.68|640.84|637.84|640.66|637.66|18
1608303490000|2020-12-18 14:58:10|640.66|637.66|640.34|637.34|640.66|637.66|640.34|637.34|26
1608303500000|2020-12-18 14:58:20|640.44|637.44|640.5|637.5|640.5|637.5|640.28|637.28|28
1608303510000|2020-12-18 14:58:30|640.47|637.47|640.49|637.49|640.58|637.58|640.43|637.43|22
1608303520000|2020-12-18 14:58:40|640.46|637.46|640.3|637.3|640.46|637.46|640.27|637.27|13
1608303530000|2020-12-18 14:58:50|640.31|637.31|640.35|637.35|640.35|637.35|640.26|637.26|11
1608303540000|2020-12-18 14:59:00|640.36|637.36|640.86|637.86|640.86|637.86|640.36|637.36|21
1608303550000|2020-12-18 14:59:10|640.9|637.9|640.85|637.85|640.96|637.96|640.83|637.83|24
1608303560000|2020-12-18 14:59:20|640.86|637.86|640.87|637.87|640.95|637.95|640.82|637.82|25
1608303570000|2020-12-18 14:59:30|640.9|637.9|641.09|638.09|641.12|638.12|640.9|637.9|21
1608303580000|2020-12-18 14:59:40|641.1|638.1|641.09|638.09|641.12|638.12|641.09|638.09|7
1608303590000|2020-12-18 14:59:50|641.06|638.06|641.08|638.08|641.11|638.11|641.03|638.03|21
1608303600000|2020-12-18 15:00:00|641.1|638.1|640.81|637.81|641.1|638.1|640.78|637.78|20
1608303610000|2020-12-18 15:00:10|640.79|637.79|640.31|637.31|640.8|637.8|640.21|637.21|23
1608303620000|2020-12-18 15:00:20|640.26|637.26|640.26|637.26|640.39|637.39|640.17|637.17|27
1608303630000|2020-12-18 15:00:30|640.28|637.28|640.26|637.26|640.29|637.29|640.21|637.21|14
1608303640000|2020-12-18 15:00:40|640.25|637.25|640.07|637.07|640.27|637.27|640.04|637.04|26
1608303650000|2020-12-18 15:00:50|640.11|637.11|640.59|637.59|640.62|637.62|640.11|637.11|26
1608303660000|2020-12-18 15:01:00|640.62|637.62|640.7|637.7|640.74|637.74|640.62|637.62|21
1608303670000|2020-12-18 15:01:10|640.68|637.68|641.03|638.03|641.16|638.16|640.68|637.68|24
1608303680000|2020-12-18 15:01:20|641.04|638.04|641.16|638.16|641.28|638.28|641.02|638.02|20
1608303690000|2020-12-18 15:01:30|641.19|638.19|641.11|638.11|641.19|638.19|641.11|638.11|17
1608303700000|2020-12-18 15:01:40|641.09|638.09|640.99|637.99|641.09|638.09|640.82|637.82|24
1608303710000|2020-12-18 15:01:50|641.02|638.02|641.07|638.07|641.09|638.09|640.97|637.97|26
1608303720000|2020-12-18 15:02:00|641.08|638.08|640.83|637.83|641.09|638.09|640.82|637.82|14
1608303730000|2020-12-18 15:02:10|640.82|637.82|640.69|637.69|640.82|637.82|640.65|637.65|22
1608303740000|2020-12-18 15:02:20|640.71|637.71|640.74|637.74|640.78|637.78|640.7|637.7|27
1608303750000|2020-12-18 15:02:30|640.73|637.73|640.9|637.9|640.91|637.91|640.71|637.71|28
1608303760000|2020-12-18 15:02:40|640.89|637.89|640.87|637.87|640.93|637.93|640.86|637.86|27
1608303770000|2020-12-18 15:02:50|640.88|637.88|640.63|637.63|640.89|637.89|640.63|637.63|26
1608303780000|2020-12-18 15:03:00|640.6|637.6|640.52|637.52|640.6|637.6|640.52|637.52|21
1608303790000|2020-12-18 15:03:10|640.53|637.53|640.39|637.39|640.55|637.55|640.39|637.39|21
1608303800000|2020-12-18 15:03:20|640.36|637.36|640.01|637.01|640.36|637.36|640.01|637.01|28
1608303810000|2020-12-18 15:03:30|640|637|639.91|636.91|640|637|639.91|636.91|12
1608303820000|2020-12-18 15:03:40|639.9|636.9|639.6|636.6|639.91|636.91|639.6|636.6|24
1608303830000|2020-12-18 15:03:50|639.61|636.61|639.67|636.67|639.73|636.73|639.54|636.54|24
1608303840000|2020-12-18 15:04:00|639.66|636.66|639.6|636.6|639.66|636.66|639.55|636.55|14
1608303850000|2020-12-18 15:04:10|639.59|636.59|639.75|636.75|639.75|636.75|639.59|636.59|9
1608303860000|2020-12-18 15:04:20|639.82|636.82|639.83|636.83|639.86|636.86|639.75|636.75|20
1608303870000|2020-12-18 15:04:30|639.82|636.82|639.56|636.56|639.84|636.84|639.56|636.56|18
1608303880000|2020-12-18 15:04:40|639.55|636.55|639.81|636.81|639.82|636.82|639.54|636.54|27
1608303890000|2020-12-18 15:04:50|639.82|636.82|639.97|636.97|639.97|636.97|639.77|636.77|23
1608303900000|2020-12-18 15:05:00|639.98|636.98|639.87|636.87|639.98|636.98|639.87|636.87|10
1608303910000|2020-12-18 15:05:10|639.89|636.89|639.8|636.8|639.9|636.9|639.79|636.79|28
1608303920000|2020-12-18 15:05:20|639.82|636.82|639.78|636.78|639.83|636.83|639.78|636.78|16
1608303930000|2020-12-18 15:05:30|639.61|636.61|639.41|636.41|639.61|636.61|639.41|636.41|18
1608303940000|2020-12-18 15:05:40|639.4|636.4|639.06|636.06|639.4|636.4|638.98|635.98|25
1608303950000|2020-12-18 15:05:50|639.08|636.08|639|636|639.13|636.13|638.99|635.99|28
1608303960000|2020-12-18 15:06:00|638.99|635.99|638.62|635.62|639.02|636.02|638.6|635.6|34
1608303970000|2020-12-18 15:06:10|638.63|635.63|638.25|635.25|638.63|635.63|638.03|635.03|28
1608303980000|2020-12-18 15:06:20|638.27|635.27|637.99|634.99|638.27|635.27|637.99|634.99|31
1608303990000|2020-12-18 15:06:30|638.03|635.03|637.89|634.89|638.06|635.06|637.82|634.82|31
1608304000000|2020-12-18 15:06:40|637.88|634.88|637.72|634.72|637.99|634.99|637.63|634.63|28
1608304010000|2020-12-18 15:06:50|637.76|634.76|637.51|634.51|637.82|634.82|637.51|634.51|31
1608304020000|2020-12-18 15:07:00|637.52|634.52|637.64|634.64|637.82|634.82|637.47|634.47|32
1608304030000|2020-12-18 15:07:10|637.63|634.63|637.73|634.73|637.73|634.73|637.47|634.47|34
1608304040000|2020-12-18 15:07:20|637.74|634.74|637.29|634.29|637.78|634.78|637.29|634.29|30
1608304050000|2020-12-18 15:07:30|637.3|634.3|637.52|634.52|637.52|634.52|637.3|634.3|23
1608304060000|2020-12-18 15:07:40|637.53|634.53|637.82|634.82|637.93|634.93|637.53|634.53|31
1608304070000|2020-12-18 15:07:50|637.84|634.84|638.19|635.19|638.24|635.24|637.84|634.84|30
1608304080000|2020-12-18 15:08:00|638.18|635.18|637.73|634.73|638.18|635.18|637.72|634.72|31
1608304090000|2020-12-18 15:08:10|637.72|634.72|637.6|634.6|637.89|634.89|637.46|634.46|34
1608304100000|2020-12-18 15:08:20|637.61|634.61|637.95|634.95|637.96|634.96|637.61|634.61|27
1608304110000|2020-12-18 15:08:30|637.98|634.98|638.09|635.09|638.12|635.12|637.88|634.88|27
1608304120000|2020-12-18 15:08:40|638.06|635.06|638.33|635.33|638.33|635.33|638.04|635.04|29
1608304130000|2020-12-18 15:08:50|638.31|635.31|638.39|635.39|638.39|635.39|638.13|635.13|30
1608304140000|2020-12-18 15:09:00|638.4|635.4|638.69|635.69|638.71|635.71|638.4|635.4|17
1608304150000|2020-12-18 15:09:10|638.66|635.66|638.77|635.77|638.77|635.77|638.65|635.65|15
1608304160000|2020-12-18 15:09:20|638.76|635.76|638.57|635.57|638.76|635.76|638.51|635.51|21
1608304170000|2020-12-18 15:09:30|638.56|635.56|638.4|635.4|638.56|635.56|638.37|635.37|27
1608304180000|2020-12-18 15:09:40|638.42|635.42|638.57|635.57|638.68|635.68|638.42|635.42|28
1608304190000|2020-12-18 15:09:50|638.58|635.58|638.88|635.88|638.89|635.89|638.57|635.57|26
1608304200000|2020-12-18 15:10:00|638.86|635.86|639.05|636.05|639.09|636.09|638.86|635.86|27
1608304210000|2020-12-18 15:10:10|639.06|636.06|638.99|635.99|639.16|636.16|638.94|635.94|30
1608304220000|2020-12-18 15:10:20|639|636|639.11|636.11|639.19|636.19|638.96|635.96|34
1608304230000|2020-12-18 15:10:30|639.09|636.09|639.02|636.02|639.09|636.09|638.92|635.92|24
1608304240000|2020-12-18 15:10:40|639.01|636.01|638.46|635.46|639.02|636.02|638.45|635.45|29
1608304250000|2020-12-18 15:10:50|638.51|635.51|638.01|635.01|638.64|635.64|638.01|635.01|34
1608304260000|2020-12-18 15:11:00|637.98|634.98|637.94|634.94|638.15|635.15|637.92|634.92|36
1608304270000|2020-12-18 15:11:10|637.96|634.96|638.28|635.28|638.31|635.31|637.94|634.94|33
1608304280000|2020-12-18 15:11:20|638.29|635.29|637.78|634.78|638.38|635.38|637.74|634.74|32
1608304290000|2020-12-18 15:11:30|637.7|634.7|637.59|634.59|637.83|634.83|637.59|634.59|30
1608304300000|2020-12-18 15:11:40|637.58|634.58|637.53|634.53|637.7|634.7|637.41|634.41|35
1608304310000|2020-12-18 15:11:50|637.56|634.56|637.62|634.62|637.66|634.66|637.4|634.4|27
1608304320000|2020-12-18 15:12:00|637.61|634.61|637.21|634.21|637.61|634.61|637.21|634.21|24
1608304330000|2020-12-18 15:12:10|637.2|634.2|637.17|634.17|637.36|634.36|637.14|634.14|30
1608304340000|2020-12-18 15:12:20|637.18|634.18|637.25|634.25|637.59|634.59|637.16|634.16|28
1608304350000|2020-12-18 15:12:30|637.26|634.26|637.26|634.26|637.36|634.36|637.22|634.22|30
1608304360000|2020-12-18 15:12:40|637.27|634.27|637.29|634.29|637.32|634.32|637.15|634.15|33
1608304370000|2020-12-18 15:12:50|637.28|634.28|637.39|634.39|637.39|634.39|637.24|634.24|30
1608304380000|2020-12-18 15:13:00|637.46|634.46|637.43|634.43|637.54|634.54|637.4|634.4|24
1608304390000|2020-12-18 15:13:10|637.41|634.41|637.13|634.13|637.41|634.41|637.1|634.1|29
1608304400000|2020-12-18 15:13:20|637.14|634.14|637.04|634.04|637.19|634.19|637.04|634.04|20
1608304410000|2020-12-18 15:13:30|637.06|634.06|636.9|633.9|637.11|634.11|636.88|633.88|25
1608304420000|2020-12-18 15:13:40|636.82|633.82|636.41|633.41|636.83|633.83|636.38|633.38|26
1608304430000|2020-12-18 15:13:50|636.4|633.4|635.92|632.92|636.4|633.4|635.89|632.89|24
1608304440000|2020-12-18 15:14:00|635.91|632.91|636.35|633.35|636.46|633.46|635.91|632.91|31
1608304450000|2020-12-18 15:14:10|636.36|633.36|636.33|633.33|636.45|633.45|636.33|633.33|34
1608304460000|2020-12-18 15:14:20|636.3|633.3|635.95|632.95|636.3|633.3|635.93|632.93|24
1608304470000|2020-12-18 15:14:30|636.01|633.01|635.77|632.77|636.04|633.04|635.74|632.74|27
1608304480000|2020-12-18 15:14:40|635.7|632.7|635.87|632.87|636.09|633.09|635.7|632.7|31
1608304490000|2020-12-18 15:14:50|635.89|632.89|635.51|632.51|635.89|632.89|635.48|632.48|26
1608304500000|2020-12-18 15:15:00|635.5|632.5|635.24|632.24|635.5|632.5|635.19|632.19|29
1608304510000|2020-12-18 15:15:10|635.28|632.28|634.99|631.99|635.28|632.28|634.93|631.93|29
1608304520000|2020-12-18 15:15:20|634.91|631.91|634.92|631.92|634.98|631.98|634.88|631.88|26
1608304530000|2020-12-18 15:15:30|634.87|631.87|634.81|631.81|634.97|631.97|634.68|631.68|28
1608304540000|2020-12-18 15:15:40|634.82|631.82|635.42|632.42|635.42|632.42|634.82|631.82|26
1608304550000|2020-12-18 15:15:50|635.4|632.4|635.97|632.97|635.99|632.99|635.4|632.4|33
1608304560000|2020-12-18 15:16:00|635.99|632.99|636.22|633.22|636.57|633.57|635.99|632.99|30
1608304570000|2020-12-18 15:16:10|636.15|633.15|636.4|633.4|636.46|633.46|636.07|633.07|33
1608304580000|2020-12-18 15:16:20|636.47|633.47|636.46|633.46|636.57|633.57|636.36|633.36|34
1608304590000|2020-12-18 15:16:30|636.45|633.45|636.68|633.68|636.72|633.72|636.45|633.45|24
1608304600000|2020-12-18 15:16:40|636.73|633.73|636.92|633.92|637.01|634.01|636.73|633.73|32
1608304610000|2020-12-18 15:16:50|636.94|633.94|637.33|634.33|637.33|634.33|636.89|633.89|29
1608304620000|2020-12-18 15:17:00|637.34|634.34|637.42|634.42|637.48|634.48|637.27|634.27|32
1608304630000|2020-12-18 15:17:10|637.43|634.43|637.69|634.69|637.74|634.74|637.42|634.42|30
1608304640000|2020-12-18 15:17:20|637.82|634.82|637.9|634.9|637.91|634.91|637.79|634.79|28
1608304650000|2020-12-18 15:17:30|637.88|634.88|637.82|634.82|638|635|637.82|634.82|21
1608304660000|2020-12-18 15:17:40|637.83|634.83|637.9|634.9|637.95|634.95|637.83|634.83|23
1608304670000|2020-12-18 15:17:50|637.89|634.89|637.96|634.96|638|635|637.86|634.86|22
1608304680000|2020-12-18 15:18:00|637.89|634.89|637.62|634.62|637.91|634.91|637.6|634.6|22
1608304690000|2020-12-18 15:18:10|637.57|634.57|637.41|634.41|637.57|634.57|637.39|634.39|13
1608304700000|2020-12-18 15:18:20|637.38|634.38|637.47|634.47|637.51|634.51|637.36|634.36|26
1608304710000|2020-12-18 15:18:30|637.49|634.49|637.66|634.66|637.66|634.66|637.48|634.48|19
1608304720000|2020-12-18 15:18:40|637.67|634.67|637.55|634.55|637.94|634.94|637.55|634.55|27
1608304730000|2020-12-18 15:18:50|637.53|634.53|637.19|634.19|637.57|634.57|637.19|634.19|27
1608304740000|2020-12-18 15:19:00|637.2|634.2|637.48|634.48|637.52|634.52|637.16|634.16|30
1608304750000|2020-12-18 15:19:10|637.52|634.52|637.74|634.74|637.74|634.74|637.5|634.5|21
1608304760000|2020-12-18 15:19:20|637.75|634.75|638.05|635.05|638.07|635.07|637.75|634.75|28
1608304770000|2020-12-18 15:19:30|638.07|635.07|638.1|635.1|638.14|635.14|638.06|635.06|18
1608304780000|2020-12-18 15:19:40|638.09|635.09|638.04|635.04|638.09|635.09|637.99|634.99|16
1608304790000|2020-12-18 15:19:50|638.02|635.02|638.39|635.39|638.39|635.39|638.02|635.02|13
1608304800000|2020-12-18 15:20:00|638.44|635.44|638.36|635.36|638.44|635.44|638.36|635.36|26
1608304810000|2020-12-18 15:20:10|638.33|635.33|637.79|634.79|638.35|635.35|637.79|634.79|30
1608304820000|2020-12-18 15:20:20|637.8|634.8|637.86|634.86|637.88|634.88|637.77|634.77|21
1608304830000|2020-12-18 15:20:30|637.87|634.87|637.91|634.91|637.92|634.92|637.74|634.74|23
1608304840000|2020-12-18 15:20:40|637.89|634.89|638.08|635.08|638.09|635.09|637.89|634.89|26
1608304850000|2020-12-18 15:20:50|638.1|635.1|637.98|634.98|638.23|635.23|637.98|634.98|20
1608304860000|2020-12-18 15:21:00|637.99|634.99|638.14|635.14|638.19|635.19|637.93|634.93|29
1608304870000|2020-12-18 15:21:10|638.15|635.15|637.97|634.97|638.15|635.15|637.91|634.91|23
1608304880000|2020-12-18 15:21:20|637.96|634.96|638.03|635.03|638.03|635.03|637.95|634.95|19
1608304890000|2020-12-18 15:21:30|638.02|635.02|637.76|634.76|638.02|635.02|637.7|634.7|24
1608304900000|2020-12-18 15:21:40|637.75|634.75|637.97|634.97|637.97|634.97|637.74|634.74|28
1608304910000|2020-12-18 15:21:50|637.92|634.92|637.88|634.88|637.97|634.97|637.86|634.86|21
1608304920000|2020-12-18 15:22:00|637.86|634.86|637.52|634.52|637.9|634.9|637.4|634.4|26
1608304930000|2020-12-18 15:22:10|637.53|634.53|637.07|634.07|637.57|634.57|637.07|634.07|34
1608304940000|2020-12-18 15:22:20|637.17|634.17|636.64|633.64|637.19|634.19|636.61|633.61|32
1608304950000|2020-12-18 15:22:30|636.72|633.72|636.64|633.64|636.94|633.94|636.58|633.58|28
1608304960000|2020-12-18 15:22:40|636.58|633.58|636.09|633.09|636.81|633.81|636.06|633.06|25
1608304970000|2020-12-18 15:22:50|636.06|633.06|636.02|633.02|636.39|633.39|636.01|633.01|31
1608304980000|2020-12-18 15:23:00|636.03|633.03|636.18|633.18|636.18|633.18|635.96|632.96|33
1608304990000|2020-12-18 15:23:10|636.17|633.17|636.13|633.13|636.34|633.34|636.12|633.12|30
1608305000000|2020-12-18 15:23:20|636.12|633.12|636.3|633.3|636.3|633.3|636.09|633.09|20
1608305010000|2020-12-18 15:23:30|636.29|633.29|636.85|633.85|636.86|633.86|636.29|633.29|30
1608305020000|2020-12-18 15:23:40|636.94|633.94|636.82|633.82|637.07|634.07|636.77|633.77|33
1608305030000|2020-12-18 15:23:50|636.9|633.9|636.74|633.74|636.92|633.92|636.47|633.47|32
1608305040000|2020-12-18 15:24:00|636.72|633.72|636.9|633.9|636.93|633.93|636.71|633.71|30
1608305050000|2020-12-18 15:24:10|636.87|633.87|636.77|633.77|636.9|633.9|636.71|633.71|24
1608305060000|2020-12-18 15:24:20|636.75|633.75|636.86|633.86|637.17|634.17|636.75|633.75|31
1608305070000|2020-12-18 15:24:30|636.87|633.87|636.68|633.68|636.89|633.89|636.62|633.62|26
1608305080000|2020-12-18 15:24:40|636.69|633.69|636.56|633.56|636.69|633.69|636.54|633.54|24
1608305090000|2020-12-18 15:24:50|636.61|633.61|636.57|633.57|636.63|633.63|636.53|633.53|29
1608305100000|2020-12-18 15:25:00|636.55|633.55|636.43|633.43|636.66|633.66|636.4|633.4|30
1608305110000|2020-12-18 15:25:10|636.44|633.44|637.22|634.22|637.22|634.22|636.44|633.44|30
1608305120000|2020-12-18 15:25:20|637.24|634.24|637.37|634.37|637.37|634.37|637.19|634.19|25
1608305130000|2020-12-18 15:25:30|637.38|634.38|637.39|634.39|637.45|634.45|637.31|634.31|17
1608305140000|2020-12-18 15:25:40|637.36|634.36|637.18|634.18|637.36|634.36|637.13|634.13|28
1608305150000|2020-12-18 15:25:50|637.25|634.25|637.48|634.48|637.54|634.54|637.25|634.25|22
1608305160000|2020-12-18 15:26:00|637.53|634.53|637.55|634.55|637.58|634.58|637.48|634.48|25
1608305170000|2020-12-18 15:26:10|637.58|634.58|637.7|634.7|637.71|634.71|637.56|634.56|24
1608305180000|2020-12-18 15:26:20|637.69|634.69|637.77|634.77|637.8|634.8|637.66|634.66|27
1608305190000|2020-12-18 15:26:30|637.78|634.78|637.66|634.66|637.93|634.93|637.65|634.65|22
1608305200000|2020-12-18 15:26:40|637.67|634.67|637.88|634.88|637.9|634.9|637.67|634.67|22
1608305210000|2020-12-18 15:26:50|637.89|634.89|637.77|634.77|637.9|634.9|637.76|634.76|22
1608305220000|2020-12-18 15:27:00|637.78|634.78|637.71|634.71|637.79|634.79|637.68|634.68|23
1608305230000|2020-12-18 15:27:10|637.74|634.74|637.71|634.71|637.76|634.76|637.69|634.69|19
1608305240000|2020-12-18 15:27:20|637.66|634.66|637.82|634.82|637.82|634.82|637.59|634.59|23
1608305250000|2020-12-18 15:27:30|637.83|634.83|637.91|634.91|637.93|634.93|637.83|634.83|18
1608305260000|2020-12-18 15:27:40|637.9|634.9|637.93|634.93|637.93|634.93|637.89|634.89|13
1608305270000|2020-12-18 15:27:50|637.94|634.94|638.2|635.2|638.2|635.2|637.93|634.93|24
1608305280000|2020-12-18 15:28:00|638.21|635.21|638.09|635.09|638.21|635.21|638.08|635.08|19
1608305290000|2020-12-18 15:28:10|638.08|635.08|638.14|635.14|638.14|635.14|637.97|634.97|13
1608305300000|2020-12-18 15:28:20|637.99|634.99|638.22|635.22|638.26|635.26|637.99|634.99|31
1608305310000|2020-12-18 15:28:30|638.21|635.21|638.22|635.22|638.24|635.24|638.17|635.17|28
1608305320000|2020-12-18 15:28:40|638.21|635.21|638.23|635.23|638.28|635.28|638.18|635.18|15
1608305330000|2020-12-18 15:28:50|638.24|635.24|638.18|635.18|638.24|635.24|638.04|635.04|30
1608305340000|2020-12-18 15:29:00|638.17|635.17|638.29|635.29|638.29|635.29|638.16|635.16|26
1608305350000|2020-12-18 15:29:10|638.3|635.3|638.36|635.36|638.36|635.36|638.28|635.28|12
1608305360000|2020-12-18 15:29:20|638.37|635.37|638.51|635.51|638.54|635.54|638.37|635.37|18
1608305370000|2020-12-18 15:29:30|638.52|635.52|638.76|635.76|638.78|635.78|638.52|635.52|28
1608305380000|2020-12-18 15:29:40|638.78|635.78|638.59|635.59|638.78|635.78|638.59|635.59|23
1608305390000|2020-12-18 15:29:50|638.6|635.6|638.82|635.82|638.83|635.83|638.58|635.58|25
1608305400000|2020-12-18 15:30:00|638.81|635.81|638.82|635.82|638.83|635.83|638.8|635.8|17
1608305410000|2020-12-18 15:30:10|638.81|635.81|639.13|636.13|639.13|636.13|638.81|635.81|25
1608305420000|2020-12-18 15:30:20|639.11|636.11|639.16|636.16|639.2|636.2|639.11|636.11|21
1608305430000|2020-12-18 15:30:30|639.21|636.21|638.98|635.98|639.21|636.21|638.89|635.89|30
1608305440000|2020-12-18 15:30:40|638.97|635.97|639.03|636.03|639.08|636.08|638.94|635.94|24
1608305450000|2020-12-18 15:30:50|639.04|636.04|639.02|636.02|639.04|636.04|638.99|635.99|15
1608305460000|2020-12-18 15:31:00|639.01|636.01|639.07|636.07|639.1|636.1|638.99|635.99|24
1608305470000|2020-12-18 15:31:10|639.06|636.06|638.82|635.82|639.07|636.07|638.76|635.76|28
1608305480000|2020-12-18 15:31:20|638.83|635.83|638.91|635.91|638.97|635.97|638.83|635.83|21
1608305490000|2020-12-18 15:31:30|638.92|635.92|638.82|635.82|638.93|635.93|638.82|635.82|21
1608305500000|2020-12-18 15:31:40|638.83|635.83|638.86|635.86|638.87|635.87|638.82|635.82|20
1608305510000|2020-12-18 15:31:50|638.89|635.89|638.87|635.87|638.9|635.9|638.86|635.86|12
1608305520000|2020-12-18 15:32:00|638.88|635.88|638.93|635.93|638.94|635.94|638.87|635.87|9
1608305530000|2020-12-18 15:32:10|638.94|635.94|638.78|635.78|638.94|635.94|638.78|635.78|14
1608305540000|2020-12-18 15:32:20|638.77|635.77|638.74|635.74|638.78|635.78|638.74|635.74|13
1608305550000|2020-12-18 15:32:30|638.73|635.73|638.73|635.73|638.76|635.76|638.72|635.72|20
1608305560000|2020-12-18 15:32:40|638.74|635.74|638.65|635.65|638.74|635.74|638.61|635.61|16
1608305570000|2020-12-18 15:32:50|638.66|635.66|638.77|635.77|638.77|635.77|638.55|635.55|15
1608305580000|2020-12-18 15:33:00|638.78|635.78|638.96|635.96|638.96|635.96|638.76|635.76|15
1608305590000|2020-12-18 15:33:10|639.03|636.03|639.03|636.03|639.13|636.13|638.98|635.98|24
1608305600000|2020-12-18 15:33:20|639.09|636.09|639.25|636.25|639.25|636.25|639.02|636.02|24
1608305610000|2020-12-18 15:33:30|639.27|636.27|639.52|636.52|639.52|636.52|639.22|636.22|17
1608305620000|2020-12-18 15:33:40|639.51|636.51|639.66|636.66|639.66|636.66|639.49|636.49|20
1608305630000|2020-12-18 15:33:50|639.62|636.62|639.58|636.58|639.67|636.67|639.52|636.52|21
1608305640000|2020-12-18 15:34:00|639.57|636.57|639.6|636.6|639.69|636.69|639.55|636.55|26
1608305650000|2020-12-18 15:34:10|639.58|636.58|639.65|636.65|639.72|636.72|639.58|636.58|23
1608305660000|2020-12-18 15:34:20|639.66|636.66|640.12|637.12|640.12|637.12|639.66|636.66|22
1608305670000|2020-12-18 15:34:30|640.08|637.08|640.3|637.3|640.39|637.39|640.06|637.06|30
1608305680000|2020-12-18 15:34:40|640.27|637.27|640.3|637.3|640.34|637.34|640.24|637.24|27
1608305690000|2020-12-18 15:34:50|640.31|637.31|640.59|637.59|640.61|637.61|640.28|637.28|27
1608305700000|2020-12-18 15:35:00|640.6|637.6|640.59|637.59|640.61|637.61|640.57|637.57|21
1608305710000|2020-12-18 15:35:10|640.58|637.58|640.47|637.47|640.61|637.61|640.46|637.46|26
1608305720000|2020-12-18 15:35:20|640.44|637.44|640.18|637.18|640.45|637.45|640.13|637.13|27
1608305730000|2020-12-18 15:35:30|640.17|637.17|639.93|636.93|640.19|637.19|639.93|636.93|25
1608305740000|2020-12-18 15:35:40|639.94|636.94|639.97|636.97|640.1|637.1|639.92|636.92|23
1608305750000|2020-12-18 15:35:50|639.96|636.96|640|637|640.09|637.09|639.96|636.96|20
1608305760000|2020-12-18 15:36:00|639.99|636.99|639.77|636.77|640|637|639.77|636.77|21
1608305770000|2020-12-18 15:36:10|639.74|636.74|639.83|636.83|639.92|636.92|639.74|636.74|27
1608305780000|2020-12-18 15:36:20|639.84|636.84|639.77|636.77|639.85|636.85|639.76|636.76|21
1608305790000|2020-12-18 15:36:30|639.78|636.78|639.96|636.96|639.96|636.96|639.78|636.78|13
1608305800000|2020-12-18 15:36:40|639.98|636.98|639.92|636.92|640.04|637.04|639.91|636.91|14
1608305810000|2020-12-18 15:36:50|639.9|636.9|640.38|637.38|640.38|637.38|639.88|636.88|32
1608305820000|2020-12-18 15:37:00|640.36|637.36|639.96|636.96|640.36|637.36|639.96|636.96|20
1608305830000|2020-12-18 15:37:10|639.97|636.97|639.98|636.98|640|637|639.96|636.96|15
1608305840000|2020-12-18 15:37:20|639.97|636.97|640.17|637.17|640.18|637.18|639.95|636.95|24
1608305850000|2020-12-18 15:37:30|640.16|637.16|640.36|637.36|640.36|637.36|640.16|637.16|28
1608305860000|2020-12-18 15:37:40|640.34|637.34|640.02|637.02|640.34|637.34|639.98|636.98|19
1608305870000|2020-12-18 15:37:50|640.01|637.01|640.01|637.01|640.04|637.04|639.97|636.97|17
1608305880000|2020-12-18 15:38:00|640.03|637.03|640.05|637.05|640.09|637.09|640.03|637.03|22
1608305890000|2020-12-18 15:38:10|640.04|637.04|640.02|637.02|640.05|637.05|639.88|636.88|25
1608305900000|2020-12-18 15:38:20|640.04|637.04|640.12|637.12|640.13|637.13|640.04|637.04|25
1608305910000|2020-12-18 15:38:30|640.11|637.11|639.88|636.88|640.11|637.11|639.86|636.86|28
1608305920000|2020-12-18 15:38:40|639.94|636.94|639.87|636.87|639.94|636.94|639.72|636.72|21
1608305930000|2020-12-18 15:38:50|639.86|636.86|639.64|636.64|639.86|636.86|639.64|636.64|20
1608305940000|2020-12-18 15:39:00|639.65|636.65|639.87|636.87|639.87|636.87|639.65|636.65|18
1608305950000|2020-12-18 15:39:10|639.86|636.86|639.77|636.77|639.88|636.88|639.77|636.77|11
1608305960000|2020-12-18 15:39:20|639.78|636.78|639.79|636.79|639.81|636.81|639.74|636.74|14
1608305970000|2020-12-18 15:39:30|639.78|636.78|639.71|636.71|639.79|636.79|639.68|636.68|10
1608305980000|2020-12-18 15:39:40|639.7|636.7|639.71|636.71|639.73|636.73|639.69|636.69|12
1608305990000|2020-12-18 15:39:50|639.7|636.7|639.76|636.76|639.79|636.79|639.68|636.68|20
1608306000000|2020-12-18 15:40:00|639.78|636.78|639.72|636.72|639.78|636.78|639.71|636.71|17
1608306010000|2020-12-18 15:40:10|639.71|636.71|639.68|636.68|639.72|636.72|639.68|636.68|17
1608306020000|2020-12-18 15:40:20|639.7|636.7|639.71|636.71|639.72|636.72|639.62|636.62|14
1608306030000|2020-12-18 15:40:30|639.69|636.69|639.62|636.62|639.69|636.69|639.62|636.62|17
1608306040000|2020-12-18 15:40:40|639.61|636.61|639.21|636.21|639.61|636.61|639.19|636.19|16
1608306050000|2020-12-18 15:40:50|639.2|636.2|639.1|636.1|639.28|636.28|639.1|636.1|21
1608306060000|2020-12-18 15:41:00|639.09|636.09|639|636|639.1|636.1|639|636|12
1608306070000|2020-12-18 15:41:10|638.95|635.95|638.55|635.55|638.95|635.95|638.47|635.47|22
1608306080000|2020-12-18 15:41:20|638.54|635.54|638.49|635.49|638.54|635.54|638.46|635.46|15
1608306090000|2020-12-18 15:41:30|638.51|635.51|638.68|635.68|638.81|635.81|638.49|635.49|26
1608306100000|2020-12-18 15:41:40|638.66|635.66|638.54|635.54|638.66|635.66|638.53|635.53|19
1608306110000|2020-12-18 15:41:50|638.53|635.53|638.4|635.4|638.53|635.53|638.38|635.38|22
1608306120000|2020-12-18 15:42:00|638.41|635.41|638.48|635.48|638.6|635.6|638.4|635.4|29
1608306130000|2020-12-18 15:42:10|638.47|635.47|638.3|635.3|638.5|635.5|638.21|635.21|23
1608306140000|2020-12-18 15:42:20|638.33|635.33|638.15|635.15|638.36|635.36|638.15|635.15|20
1608306150000|2020-12-18 15:42:30|638.12|635.12|637.91|634.91|638.12|635.12|637.91|634.91|16
1608306160000|2020-12-18 15:42:40|637.9|634.9|637.75|634.75|637.91|634.91|637.68|634.68|21
1608306170000|2020-12-18 15:42:50|637.71|634.71|637.4|634.4|637.71|634.71|637.27|634.27|20
1608306180000|2020-12-18 15:43:00|637.46|634.46|637.4|634.4|637.62|634.62|637.38|634.38|23
1608306190000|2020-12-18 15:43:10|637.42|634.42|637.33|634.33|637.44|634.44|637.33|634.33|20
1608306200000|2020-12-18 15:43:20|637.35|634.35|637.32|634.32|637.44|634.44|637.32|634.32|24
1608306210000|2020-12-18 15:43:30|637.29|634.29|637.2|634.2|637.35|634.35|637.2|634.2|20
1608306220000|2020-12-18 15:43:40|637.17|634.17|637.01|634.01|637.17|634.17|637.01|634.01|23
1608306230000|2020-12-18 15:43:50|637.02|634.02|636.72|633.72|637.02|634.02|636.71|633.71|19
1608306240000|2020-12-18 15:44:00|636.66|633.66|636.76|633.76|636.76|633.76|636.55|633.55|18
1608306250000|2020-12-18 15:44:10|636.77|633.77|637.02|634.02|637.09|634.09|636.77|633.77|23
1608306260000|2020-12-18 15:44:20|637.03|634.03|636.93|633.93|637.05|634.05|636.91|633.91|27
1608306270000|2020-12-18 15:44:30|636.94|633.94|637|634|637.02|634.02|636.87|633.87|25
1608306280000|2020-12-18 15:44:40|637.01|634.01|637.23|634.23|637.23|634.23|637|634|26
1608306290000|2020-12-18 15:44:50|637.22|634.22|637.35|634.35|637.36|634.36|637.2|634.2|12
1608306300000|2020-12-18 15:45:00|637.43|634.43|637.27|634.27|637.44|634.44|637.12|634.12|24
1608306310000|2020-12-18 15:45:10|637.31|634.31|637.2|634.2|637.36|634.36|637.2|634.2|26
1608306320000|2020-12-18 15:45:20|637.21|634.21|637.16|634.16|637.22|634.22|637.16|634.16|20
1608306330000|2020-12-18 15:45:30|637.17|634.17|637.38|634.38|637.41|634.41|637.17|634.17|24
1608306340000|2020-12-18 15:45:40|637.37|634.37|637.35|634.35|637.37|634.37|637.33|634.33|13
1608306350000|2020-12-18 15:45:50|637.36|634.36|637.19|634.19|637.36|634.36|637.19|634.19|22
1608306360000|2020-12-18 15:46:00|637.18|634.18|637.23|634.23|637.23|634.23|637.18|634.18|18
1608306370000|2020-12-18 15:46:10|637.21|634.21|637.35|634.35|637.35|634.35|637.21|634.21|15
1608306380000|2020-12-18 15:46:20|637.34|634.34|637.27|634.27|637.36|634.36|637.24|634.24|27
1608306390000|2020-12-18 15:46:30|637.26|634.26|637.22|634.22|637.27|634.27|637.2|634.2|13
1608306400000|2020-12-18 15:46:40|637.21|634.21|637.06|634.06|637.21|634.21|637.04|634.04|22
1608306410000|2020-12-18 15:46:50|637.08|634.08|637.34|634.34|637.35|634.35|637.08|634.08|27
1608306420000|2020-12-18 15:47:00|637.35|634.35|637.31|634.31|637.35|634.35|637.28|634.28|9
1608306430000|2020-12-18 15:47:10|637.32|634.32|637.34|634.34|637.34|634.34|637.28|634.28|10
1608306440000|2020-12-18 15:47:20|637.36|634.36|636.97|633.97|637.36|634.36|636.97|633.97|23
1608306450000|2020-12-18 15:47:30|636.95|633.95|636.74|633.74|637.02|634.02|636.74|633.74|13
1608306460000|2020-12-18 15:47:40|636.7|633.7|637.06|634.06|637.08|634.08|636.69|633.69|20
1608306470000|2020-12-18 15:47:50|637.07|634.07|636.8|633.8|637.07|634.07|636.77|633.77|20
1608306480000|2020-12-18 15:48:00|636.79|633.79|636.8|633.8|636.9|633.9|636.79|633.79|17
1608306490000|2020-12-18 15:48:10|636.81|633.81|636.63|633.63|636.83|633.83|636.63|633.63|23
1608306500000|2020-12-18 15:48:20|636.64|633.64|636.57|633.57|636.64|633.64|636.57|633.57|13
1608306510000|2020-12-18 15:48:30|636.58|633.58|636.05|633.05|636.58|633.58|636.04|633.04|22
1608306520000|2020-12-18 15:48:40|636.03|633.03|635.84|632.84|636.03|633.03|635.84|632.84|26
1608306530000|2020-12-18 15:48:50|635.85|632.85|636.49|633.49|636.49|633.49|635.85|632.85|35
1608306540000|2020-12-18 15:49:00|636.48|633.48|636.55|633.55|636.56|633.56|636.37|633.37|36
1608306550000|2020-12-18 15:49:10|636.54|633.54|636.46|633.46|636.69|633.69|636.45|633.45|30
1608306560000|2020-12-18 15:49:20|636.47|633.47|636.53|633.53|636.53|633.53|636.38|633.38|25
1608306570000|2020-12-18 15:49:30|636.57|633.57|636.46|633.46|636.76|633.76|636.44|633.44|30
1608306580000|2020-12-18 15:49:40|636.41|633.41|636.39|633.39|636.43|633.43|636.29|633.29|29
1608306590000|2020-12-18 15:49:50|636.37|633.37|636.29|633.29|636.37|633.37|636.26|633.26|21
1608306600000|2020-12-18 15:50:00|636.3|633.3|636.27|633.27|636.38|633.38|636.27|633.27|17
1608306610000|2020-12-18 15:50:10|636.25|633.25|636.53|633.53|636.53|633.53|636.23|633.23|28
1608306620000|2020-12-18 15:50:20|636.54|633.54|636.61|633.61|636.61|633.61|636.48|633.48|23
1608306630000|2020-12-18 15:50:30|636.58|633.58|636.61|633.61|637|634|636.5|633.5|26
1608306640000|2020-12-18 15:50:40|636.67|633.67|637.38|634.38|637.41|634.41|636.67|633.67|26
1608306650000|2020-12-18 15:50:50|637.42|634.42|637.25|634.25|637.61|634.61|637.24|634.24|28
1608306660000|2020-12-18 15:51:00|637.29|634.29|638.07|635.07|638.07|635.07|636.94|633.94|30
1608306670000|2020-12-18 15:51:10|638.09|635.09|638.39|635.39|638.4|635.4|638.09|635.09|22
1608306680000|2020-12-18 15:51:20|638.34|635.34|638.4|635.4|638.42|635.42|638.28|635.28|27
1608306690000|2020-12-18 15:51:30|638.39|635.39|638.29|635.29|638.4|635.4|638.28|635.28|21
1608306700000|2020-12-18 15:51:40|638.31|635.31|638.32|635.32|638.35|635.35|638.28|635.28|20
1608306710000|2020-12-18 15:51:50|638.31|635.31|638.31|635.31|638.33|635.33|638.31|635.31|14
1608306720000|2020-12-18 15:52:00|638.32|635.32|638.41|635.41|638.42|635.42|638.32|635.32|12
1608306730000|2020-12-18 15:52:10|638.42|635.42|638.77|635.77|638.77|635.77|638.4|635.4|29
1608306740000|2020-12-18 15:52:20|638.82|635.82|639.25|636.25|639.32|636.32|638.78|635.78|24
1608306750000|2020-12-18 15:52:30|639.26|636.26|639.4|636.4|639.41|636.41|638.98|635.98|27
1608306760000|2020-12-18 15:52:40|639.31|636.31|639.5|636.5|639.51|636.51|639.16|636.16|34
1608306770000|2020-12-18 15:52:50|639.49|636.49|639.55|636.55|639.58|636.58|639.4|636.4|29
1608306780000|2020-12-18 15:53:00|639.56|636.56|640.28|637.28|640.28|637.28|639.54|636.54|30
1608306790000|2020-12-18 15:53:10|640.37|637.37|640.34|637.34|640.39|637.39|640.21|637.21|30
1608306800000|2020-12-18 15:53:20|640.32|637.32|640.56|637.56|640.61|637.61|640.32|637.32|20
1608306810000|2020-12-18 15:53:30|640.54|637.54|640.45|637.45|640.68|637.68|640.36|637.36|32
1608306820000|2020-12-18 15:53:40|640.76|637.76|640.67|637.67|640.8|637.8|640.42|637.42|19
1608306830000|2020-12-18 15:53:50|640.65|637.65|640.76|637.76|640.91|637.91|640.65|637.65|29
1608306840000|2020-12-18 15:54:00|640.78|637.78|640.56|637.56|640.8|637.8|640.56|637.56|22
1608306850000|2020-12-18 15:54:10|640.53|637.53|640.73|637.73|640.86|637.86|640.52|637.52|29
1608306860000|2020-12-18 15:54:20|640.71|637.71|640.7|637.7|640.82|637.82|640.69|637.69|30
1608306870000|2020-12-18 15:54:30|640.71|637.71|640.69|637.69|640.71|637.71|640.65|637.65|13
1608306880000|2020-12-18 15:54:40|640.68|637.68|640.62|637.62|640.69|637.69|640.52|637.52|25
1608306890000|2020-12-18 15:54:50|640.63|637.63|640.64|637.64|640.66|637.66|640.6|637.6|16
1608306900000|2020-12-18 15:55:00|640.65|637.65|640.64|637.64|640.69|637.69|640.64|637.64|21
1608306910000|2020-12-18 15:55:10|640.63|637.63|640.8|637.8|640.84|637.84|640.63|637.63|18
1608306920000|2020-12-18 15:55:20|640.83|637.83|641.03|638.03|641.03|638.03|640.8|637.8|23
1608306930000|2020-12-18 15:55:30|641.06|638.06|641.22|638.22|641.22|638.22|640.97|637.97|28
1608306940000|2020-12-18 15:55:40|641.23|638.23|641.2|638.2|641.26|638.26|641.18|638.18|20
1608306950000|2020-12-18 15:55:50|641.22|638.22|641.02|638.02|641.25|638.25|641.02|638.02|28
1608306960000|2020-12-18 15:56:00|641|638|641.1|638.1|641.2|638.2|640.99|637.99|27
1608306970000|2020-12-18 15:56:10|641.09|638.09|640.77|637.77|641.11|638.11|640.77|637.77|26
1608306980000|2020-12-18 15:56:20|640.74|637.74|640.77|637.77|640.84|637.84|640.66|637.66|30
1608306990000|2020-12-18 15:56:30|640.76|637.76|641.15|638.15|641.15|638.15|640.76|637.76|31
1608307000000|2020-12-18 15:56:40|641.14|638.14|641.08|638.08|641.16|638.16|640.89|637.89|28
1608307010000|2020-12-18 15:56:50|641.07|638.07|641.2|638.2|641.2|638.2|641.05|638.05|30
1608307020000|2020-12-18 15:57:00|641.21|638.21|641.14|638.14|641.21|638.21|641.11|638.11|27
1608307030000|2020-12-18 15:57:10|641.13|638.13|641.07|638.07|641.15|638.15|641|638|21
1608307040000|2020-12-18 15:57:20|641.08|638.08|641.07|638.07|641.08|638.08|641.04|638.04|21
1608307050000|2020-12-18 15:57:30|641.08|638.08|641.01|638.01|641.09|638.09|641.01|638.01|5
1608307060000|2020-12-18 15:57:40|641|638|641.03|638.03|641.04|638.04|640.99|637.99|14
1608307070000|2020-12-18 15:57:50|641.02|638.02|641.04|638.04|641.04|638.04|641.02|638.02|9
1608307080000|2020-12-18 15:58:00|641.03|638.03|641.05|638.05|641.06|638.06|641.02|638.02|17
1608307090000|2020-12-18 15:58:10|641.06|638.06|641.04|638.04|641.07|638.07|640.89|637.89|25
1608307100000|2020-12-18 15:58:20|641.03|638.03|641.15|638.15|641.15|638.15|641|638|19
1608307110000|2020-12-18 15:58:30|641.12|638.12|640.88|637.88|641.17|638.17|640.84|637.84|26
1608307120000|2020-12-18 15:58:40|640.87|637.87|640.84|637.84|640.93|637.93|640.84|637.84|24
1608307130000|2020-12-18 15:58:50|640.82|637.82|640.81|637.81|640.84|637.84|640.79|637.79|12
1608307140000|2020-12-18 15:59:00|640.82|637.82|640.74|637.74|640.82|637.82|640.71|637.71|20
1608307150000|2020-12-18 15:59:10|640.75|637.75|640.68|637.68|640.75|637.75|640.67|637.67|27
1608307160000|2020-12-18 15:59:20|640.69|637.69|640.3|637.3|640.75|637.75|640.3|637.3|29
1608307170000|2020-12-18 15:59:30|640.29|637.29|640.2|637.2|640.31|637.31|640.2|637.2|28
1608307180000|2020-12-18 15:59:40|640.21|637.21|640.13|637.13|640.23|637.23|640.13|637.13|16
1608307190000|2020-12-18 15:59:50|640.12|637.12|639.85|636.85|640.14|637.14|639.84|636.84|28
1608307200000|2020-12-18 16:00:00|639.86|636.86|639.82|636.82|639.98|636.98|639.71|636.71|29
1608307210000|2020-12-18 16:00:10|639.81|636.81|639.71|636.71|639.86|636.86|639.7|636.7|26
1608307220000|2020-12-18 16:00:20|639.7|636.7|639.55|636.55|639.72|636.72|639.49|636.49|30
1608307230000|2020-12-18 16:00:30|639.54|636.54|639.3|636.3|639.54|636.54|639.3|636.3|17
1608307240000|2020-12-18 16:00:40|639.31|636.31|639.21|636.21|639.31|636.31|639.2|636.2|24
1608307250000|2020-12-18 16:00:50|639.24|636.24|639.38|636.38|639.4|636.4|639.05|636.05|28
1608307260000|2020-12-18 16:01:00|639.37|636.37|638.62|635.62|639.37|636.37|638.6|635.6|33
1608307270000|2020-12-18 16:01:10|638.58|635.58|638.26|635.26|638.58|635.58|638.14|635.14|32
1608307280000|2020-12-18 16:01:20|638.27|635.27|638.38|635.38|638.43|635.43|638.05|635.05|32
1608307290000|2020-12-18 16:01:30|638.4|635.4|638.09|635.09|638.47|635.47|638.09|635.09|31
1608307300000|2020-12-18 16:01:40|638.07|635.07|638.16|635.16|638.4|635.4|637.98|634.98|27
1608307310000|2020-12-18 16:01:50|638.17|635.17|637.82|634.82|638.18|635.18|637.8|634.8|28
1608307320000|2020-12-18 16:02:00|637.81|634.81|637.78|634.78|637.82|634.82|637.72|634.72|18
1608307330000|2020-12-18 16:02:10|637.72|634.72|637.64|634.64|637.77|634.77|637.6|634.6|30
1608307340000|2020-12-18 16:02:20|637.61|634.61|637.07|634.07|637.61|634.61|637.05|634.05|30
1608307350000|2020-12-18 16:02:30|637.06|634.06|637.32|634.32|637.32|634.32|637.05|634.05|27
1608307360000|2020-12-18 16:02:40|637.4|634.4|637.23|634.23|637.47|634.47|637.19|634.19|26
1608307370000|2020-12-18 16:02:50|637.2|634.2|636.69|633.69|637.26|634.26|636.69|633.69|29
1608307380000|2020-12-18 16:03:00|636.68|633.68|636.82|633.82|636.82|633.82|636.31|633.31|30
1608307390000|2020-12-18 16:03:10|636.83|633.83|636.83|633.83|636.89|633.89|636.82|633.82|18
1608307400000|2020-12-18 16:03:20|636.81|633.81|636.52|633.52|636.81|633.81|636.52|633.52|28
1608307410000|2020-12-18 16:03:30|636.51|633.51|636.57|633.57|636.73|633.73|636.51|633.51|21
1608307420000|2020-12-18 16:03:40|636.54|633.54|636.59|633.59|636.6|633.6|636.54|633.54|21
1608307430000|2020-12-18 16:03:50|636.6|633.6|636.56|633.56|636.7|633.7|636.56|633.56|20
1608307440000|2020-12-18 16:04:00|636.55|633.55|637.37|634.37|637.37|634.37|636.52|633.52|30
1608307450000|2020-12-18 16:04:10|637.45|634.45|637.89|634.89|637.91|634.91|637.44|634.44|27
1608307460000|2020-12-18 16:04:20|637.91|634.91|638.26|635.26|638.26|635.26|637.71|634.71|29
1608307470000|2020-12-18 16:04:30|638.3|635.3|638.08|635.08|638.34|635.34|638.06|635.06|19
1608307480000|2020-12-18 16:04:40|638.16|635.16|638.32|635.32|638.44|635.44|638.04|635.04|27
1608307490000|2020-12-18 16:04:50|638.33|635.33|639.09|636.09|639.09|636.09|638.13|635.13|27
1608307500000|2020-12-18 16:05:00|639.05|636.05|639.45|636.45|639.54|636.54|639.03|636.03|26
1608307510000|2020-12-18 16:05:10|639.48|636.48|639.73|636.73|639.79|636.79|639.48|636.48|27
1608307520000|2020-12-18 16:05:20|639.69|636.69|640.63|637.63|640.63|637.63|639.69|636.69|25
1608307530000|2020-12-18 16:05:30|640.61|637.61|640.83|637.83|640.88|637.88|640.32|637.32|36
1608307540000|2020-12-18 16:05:40|640.84|637.84|641.17|638.17|641.19|638.19|640.82|637.82|31
1608307550000|2020-12-18 16:05:50|641.19|638.19|641.22|638.22|641.26|638.26|641.14|638.14|26
1608307560000|2020-12-18 16:06:00|641.2|638.2|641.38|638.38|641.4|638.4|640.89|637.89|29
1608307570000|2020-12-18 16:06:10|641.39|638.39|641.43|638.43|641.5|638.5|641.36|638.36|26
1608307580000|2020-12-18 16:06:20|641.45|638.45|641.52|638.52|641.56|638.56|641.42|638.42|32
1608307590000|2020-12-18 16:06:30|641.54|638.54|641.53|638.53|641.55|638.55|641.42|638.42|25
1608307600000|2020-12-18 16:06:40|641.52|638.52|641.92|638.92|641.93|638.93|641.52|638.52|34
1608307610000|2020-12-18 16:06:50|641.91|638.91|641.86|638.86|641.99|638.99|641.71|638.71|26
1608307620000|2020-12-18 16:07:00|641.87|638.87|642.05|639.05|642.08|639.08|641.87|638.87|24
1608307630000|2020-12-18 16:07:10|641.96|638.96|641.94|638.94|641.99|638.99|641.91|638.91|18
1608307640000|2020-12-18 16:07:20|641.92|638.92|642.12|639.12|642.17|639.17|641.83|638.83|16
1608307650000|2020-12-18 16:07:30|642.08|639.08|642.19|639.19|642.19|639.19|641.98|638.98|16
1608307660000|2020-12-18 16:07:40|642.13|639.13|642.68|639.68|642.68|639.68|642.06|639.06|32
1608307670000|2020-12-18 16:07:50|642.65|639.65|642.66|639.66|642.67|639.67|642.54|639.54|29
1608307680000|2020-12-18 16:08:00|642.65|639.65|642.79|639.79|642.88|639.88|642.65|639.65|29
1608307690000|2020-12-18 16:08:10|642.82|639.82|642.99|639.99|642.99|639.99|642.81|639.81|21
1608307700000|2020-12-18 16:08:20|642.98|639.98|643.3|640.3|643.3|640.3|642.98|639.98|29
1608307710000|2020-12-18 16:08:30|643.26|640.26|643.04|640.04|643.42|640.42|643.04|640.04|31
1608307720000|2020-12-18 16:08:40|643.05|640.05|643.38|640.38|643.47|640.47|643.04|640.04|27
1608307730000|2020-12-18 16:08:50|643.37|640.37|643.45|640.45|643.46|640.46|643.29|640.29|25
1608307740000|2020-12-18 16:09:00|643.46|640.46|643.51|640.51|643.59|640.59|643.44|640.44|26
1608307750000|2020-12-18 16:09:10|643.5|640.5|643.73|640.73|643.74|640.74|643.5|640.5|21
1608307760000|2020-12-18 16:09:20|643.74|640.74|643.57|640.57|643.75|640.75|643.56|640.56|27
1608307770000|2020-12-18 16:09:30|643.56|640.56|643.4|640.4|643.57|640.57|643.39|640.39|18
1608307780000|2020-12-18 16:09:40|643.39|640.39|643.33|640.33|643.43|640.43|643.32|640.32|25
1608307790000|2020-12-18 16:09:50|643.34|640.34|643.24|640.24|643.34|640.34|643.2|640.2|26
1608307800000|2020-12-18 16:10:00|643.21|640.21|642.87|639.87|643.21|640.21|642.87|639.87|22
1608307810000|2020-12-18 16:10:10|642.84|639.84|642.85|639.85|642.89|639.89|642.79|639.79|29
1608307820000|2020-12-18 16:10:20|642.84|639.84|642.65|639.65|642.84|639.84|642.65|639.65|25
1608307830000|2020-12-18 16:10:30|642.69|639.69|642.6|639.6|642.7|639.7|642.56|639.56|17
1608307840000|2020-12-18 16:10:40|642.59|639.59|642.62|639.62|642.65|639.65|642.47|639.47|21
1608307850000|2020-12-18 16:10:50|642.58|639.58|642.71|639.71|642.71|639.71|642.52|639.52|23
1608307860000|2020-12-18 16:11:00|642.7|639.7|642.73|639.73|642.74|639.74|642.7|639.7|17
1608307870000|2020-12-18 16:11:10|642.75|639.75|642.72|639.72|642.79|639.79|642.7|639.7|18
1608307880000|2020-12-18 16:11:20|642.71|639.71|642.65|639.65|642.73|639.73|642.58|639.58|13
1608307890000|2020-12-18 16:11:30|642.66|639.66|642.91|639.91|642.91|639.91|642.66|639.66|17
1608307900000|2020-12-18 16:11:40|642.9|639.9|642.81|639.81|642.92|639.92|642.75|639.75|26
1608307910000|2020-12-18 16:11:50|642.82|639.82|643.03|640.03|643.05|640.05|642.8|639.8|31
1608307920000|2020-12-18 16:12:00|642.99|639.99|643.25|640.25|643.39|640.39|642.98|639.98|27
1608307930000|2020-12-18 16:12:10|643.24|640.24|643.29|640.29|643.29|640.29|643.19|640.19|24
1608307940000|2020-12-18 16:12:20|643.3|640.3|643.26|640.26|643.34|640.34|643.26|640.26|21
1608307950000|2020-12-18 16:12:30|643.25|640.25|643.15|640.15|643.25|640.25|643.14|640.14|22
1608307960000|2020-12-18 16:12:40|643.19|640.19|643.29|640.29|643.33|640.33|643.15|640.15|24
1608307970000|2020-12-18 16:12:50|643.27|640.27|643.16|640.16|643.27|640.27|643.15|640.15|28
1608307980000|2020-12-18 16:13:00|643.2|640.2|642.88|639.88|643.2|640.2|642.85|639.85|24
1608307990000|2020-12-18 16:13:10|642.82|639.82|642.73|639.73|642.82|639.82|642.7|639.7|16
1608308000000|2020-12-18 16:13:20|642.77|639.77|642.75|639.75|642.87|639.87|642.7|639.7|26
1608308010000|2020-12-18 16:13:30|642.78|639.78|642.87|639.87|642.93|639.93|642.78|639.78|24
1608308020000|2020-12-18 16:13:40|642.85|639.85|643.07|640.07|643.07|640.07|642.85|639.85|30
1608308030000|2020-12-18 16:13:50|643.06|640.06|643.05|640.05|643.11|640.11|643.02|640.02|26
1608308040000|2020-12-18 16:14:00|643.04|640.04|642.88|639.88|643.05|640.05|642.87|639.87|28
1608308050000|2020-12-18 16:14:10|642.9|639.9|642.88|639.88|642.91|639.91|642.87|639.87|25
1608308060000|2020-12-18 16:14:20|642.9|639.9|642.76|639.76|642.9|639.9|642.74|639.74|11
1608308070000|2020-12-18 16:14:30|642.75|639.75|642.78|639.78|642.82|639.82|642.73|639.73|19
1608308080000|2020-12-18 16:14:40|642.79|639.79|642.68|639.68|642.79|639.79|642.67|639.67|18
1608308090000|2020-12-18 16:14:50|642.65|639.65|642.44|639.44|642.65|639.65|642.39|639.39|18
1608308100000|2020-12-18 16:15:00|642.46|639.46|642.92|639.92|642.93|639.93|642.46|639.46|29
1608308110000|2020-12-18 16:15:10|642.9|639.9|642.92|639.92|642.99|639.99|642.9|639.9|24
1608308120000|2020-12-18 16:15:20|642.91|639.91|642.88|639.88|642.98|639.98|642.88|639.88|22
1608308130000|2020-12-18 16:15:30|642.89|639.89|642.9|639.9|642.9|639.9|642.88|639.88|4
1608308140000|2020-12-18 16:15:40|642.92|639.92|642.89|639.89|642.92|639.92|642.89|639.89|6
1608308150000|2020-12-18 16:15:50|642.9|639.9|643|640|643.03|640.03|642.9|639.9|8
1608308160000|2020-12-18 16:16:00|642.99|639.99|643.15|640.15|643.15|640.15|642.99|639.99|19
1608308170000|2020-12-18 16:16:10|643.16|640.16|643.22|640.22|643.22|640.22|643.15|640.15|9
1608308180000|2020-12-18 16:16:20|643.29|640.29|643.62|640.62|643.62|640.62|643.27|640.27|23
1608308190000|2020-12-18 16:16:30|643.61|640.61|643.69|640.69|643.69|640.69|643.59|640.59|21
1608308200000|2020-12-18 16:16:40|643.7|640.7|643.62|640.62|643.72|640.72|643.43|640.43|20
1608308210000|2020-12-18 16:16:50|643.67|640.67|643.43|640.43|643.88|640.88|643.43|640.43|32
1608308220000|2020-12-18 16:17:00|643.42|640.42|643.6|640.6|643.65|640.65|643.28|640.28|32
1608308230000|2020-12-18 16:17:10|643.62|640.62|643.35|640.35|643.62|640.62|643.34|640.34|22
1608308240000|2020-12-18 16:17:20|643.36|640.36|643.36|640.36|643.4|640.4|643.33|640.33|25
1608308250000|2020-12-18 16:17:30|643.37|640.37|643.35|640.35|643.42|640.42|643.34|640.34|21
1608308260000|2020-12-18 16:17:40|643.37|640.37|643.5|640.5|643.5|640.5|643.36|640.36|23
1608308270000|2020-12-18 16:17:50|643.51|640.51|643.52|640.52|643.54|640.54|643.5|640.5|18
1608308280000|2020-12-18 16:18:00|643.46|640.46|643.22|640.22|643.47|640.47|643.22|640.22|23
1608308290000|2020-12-18 16:18:10|643.21|640.21|643.1|640.1|643.21|640.21|642.88|639.88|28
1608308300000|2020-12-18 16:18:20|643.12|640.12|643.15|640.15|643.18|640.18|643.08|640.08|20
1608308310000|2020-12-18 16:18:30|643.16|640.16|643.04|640.04|643.22|640.22|643.04|640.04|19
1608308320000|2020-12-18 16:18:40|643.03|640.03|642.9|639.9|643.03|640.03|642.86|639.86|20
1608308330000|2020-12-18 16:18:50|642.89|639.89|642.91|639.91|642.95|639.95|642.88|639.88|18
1608308340000|2020-12-18 16:19:00|642.93|639.93|643.21|640.21|643.21|640.21|642.87|639.87|29
1608308350000|2020-12-18 16:19:10|643.2|640.2|643.37|640.37|643.38|640.38|643.2|640.2|20
1608308360000|2020-12-18 16:19:20|643.36|640.36|643.42|640.42|643.43|640.43|643.35|640.35|17
1608308370000|2020-12-18 16:19:30|643.4|640.4|644.05|641.05|644.1|641.1|643.4|640.4|26
1608308380000|2020-12-18 16:19:40|644.13|641.13|643.96|640.96|644.13|641.13|643.96|640.96|20
1608308390000|2020-12-18 16:19:50|643.91|640.91|643.85|640.85|643.96|640.96|643.81|640.81|16
1608308400000|2020-12-18 16:20:00|643.84|640.84|644.02|641.02|644.02|641.02|643.84|640.84|18
1608308410000|2020-12-18 16:20:10|643.99|640.99|643.96|640.96|643.99|640.99|643.94|640.94|15
1608308420000|2020-12-18 16:20:20|643.88|640.88|643.74|640.74|643.94|640.94|643.74|640.74|25
1608308430000|2020-12-18 16:20:30|643.84|640.84|643.49|640.49|643.84|640.84|643.48|640.48|23
1608308440000|2020-12-18 16:20:40|643.48|640.48|643.48|640.48|643.48|640.48|643.32|640.32|24
1608308450000|2020-12-18 16:20:50|643.53|640.53|643.6|640.6|643.69|640.69|643.53|640.53|20
1608308460000|2020-12-18 16:21:00|643.56|640.56|643.47|640.47|643.56|640.56|643.4|640.4|24
1608308470000|2020-12-18 16:21:10|643.48|640.48|643.4|640.4|643.51|640.51|643.4|640.4|18
1608308480000|2020-12-18 16:21:20|643.41|640.41|643.35|640.35|643.47|640.47|643.35|640.35|21
1608308490000|2020-12-18 16:21:30|643.37|640.37|643.41|640.41|643.45|640.45|643.34|640.34|23
1608308500000|2020-12-18 16:21:40|643.4|640.4|643.45|640.45|643.45|640.45|643.36|640.36|18
1608308510000|2020-12-18 16:21:50|643.44|640.44|643.28|640.28|643.44|640.44|643.28|640.28|21
1608308520000|2020-12-18 16:22:00|643.27|640.27|642.71|639.71|643.27|640.27|642.71|639.71|24
1608308530000|2020-12-18 16:22:10|642.67|639.67|642.45|639.45|642.67|639.67|642.45|639.45|19
1608308540000|2020-12-18 16:22:20|642.44|639.44|642.27|639.27|642.45|639.45|642.27|639.27|18
1608308550000|2020-12-18 16:22:30|642.26|639.26|642.31|639.31|642.43|639.43|642.21|639.21|27
1608308560000|2020-12-18 16:22:40|642.28|639.28|642.1|639.1|642.28|639.28|642.08|639.08|26
1608308570000|2020-12-18 16:22:50|642.09|639.09|642.06|639.06|642.1|639.1|641.99|638.99|23
1608308580000|2020-12-18 16:23:00|642.07|639.07|642.14|639.14|642.28|639.28|642.03|639.03|23
1608308590000|2020-12-18 16:23:10|642.15|639.15|642.19|639.19|642.31|639.31|642.13|639.13|23
1608308600000|2020-12-18 16:23:20|642.2|639.2|642.21|639.21|642.21|639.21|642.16|639.16|16
1608308610000|2020-12-18 16:23:30|642.2|639.2|642.59|639.59|642.64|639.64|642.2|639.2|25
1608308620000|2020-12-18 16:23:40|642.58|639.58|642.37|639.37|642.58|639.58|642.36|639.36|28
1608308630000|2020-12-18 16:23:50|642.34|639.34|642.07|639.07|642.35|639.35|642.03|639.03|29
1608308640000|2020-12-18 16:24:00|642.06|639.06|642.2|639.2|642.22|639.22|642.03|639.03|19
1608308650000|2020-12-18 16:24:10|642.19|639.19|642.46|639.46|642.53|639.53|642.19|639.19|26
1608308660000|2020-12-18 16:24:20|642.5|639.5|642.38|639.38|642.52|639.52|642.33|639.33|18
1608308670000|2020-12-18 16:24:30|642.36|639.36|642.45|639.45|642.46|639.46|642.36|639.36|10
1608308680000|2020-12-18 16:24:40|642.46|639.46|642.53|639.53|642.56|639.56|642.46|639.46|21
1608308690000|2020-12-18 16:24:50|642.54|639.54|642.29|639.29|642.54|639.54|642.29|639.29|27
1608308700000|2020-12-18 16:25:00|642.3|639.3|642.42|639.42|642.44|639.44|642.3|639.3|21
1608308710000|2020-12-18 16:25:10|642.38|639.38|642.15|639.15|642.41|639.41|642.15|639.15|22
1608308720000|2020-12-18 16:25:20|642.17|639.17|642.27|639.27|642.28|639.28|642.16|639.16|26
1608308730000|2020-12-18 16:25:30|642.28|639.28|642.6|639.6|642.61|639.61|642.28|639.28|23
1608308740000|2020-12-18 16:25:40|642.59|639.59|642.57|639.57|642.62|639.62|642.55|639.55|15
1608308750000|2020-12-18 16:25:50|642.58|639.58|642.51|639.51|642.58|639.58|642.45|639.45|27
1608308760000|2020-12-18 16:26:00|642.52|639.52|642.83|639.83|642.83|639.83|642.51|639.51|26
1608308770000|2020-12-18 16:26:10|642.77|639.77|642.7|639.7|642.83|639.83|642.57|639.57|23
1608308780000|2020-12-18 16:26:20|642.72|639.72|642.84|639.84|642.84|639.84|642.72|639.72|16
1608308790000|2020-12-18 16:26:30|642.83|639.83|642.43|639.43|642.84|639.84|642.42|639.42|28
1608308800000|2020-12-18 16:26:40|642.45|639.45|642.29|639.29|642.51|639.51|642.28|639.28|23
1608308810000|2020-12-18 16:26:50|642.28|639.28|642.21|639.21|642.29|639.29|642.2|639.2|18
1608308820000|2020-12-18 16:27:00|642.22|639.22|641.94|638.94|642.23|639.23|641.94|638.94|19
1608308830000|2020-12-18 16:27:10|641.92|638.92|641.83|638.83|641.92|638.92|641.82|638.82|19
1608308840000|2020-12-18 16:27:20|641.84|638.84|641.88|638.88|641.88|638.88|641.79|638.79|21
1608308850000|2020-12-18 16:27:30|641.86|638.86|641.84|638.84|641.86|638.86|641.81|638.81|21
1608308860000|2020-12-18 16:27:40|641.85|638.85|642|639|642.05|639.05|641.84|638.84|19
1608308870000|2020-12-18 16:27:50|642.05|639.05|641.91|638.91|642.05|639.05|641.9|638.9|16
1608308880000|2020-12-18 16:28:00|641.92|638.92|641.87|638.87|641.93|638.93|641.87|638.87|13
1608308890000|2020-12-18 16:28:10|641.88|638.88|641.73|638.73|641.89|638.89|641.67|638.67|15
1608308900000|2020-12-18 16:28:20|641.76|638.76|641.71|638.71|641.8|638.8|641.68|638.68|24
1608308910000|2020-12-18 16:28:30|641.69|638.69|641.53|638.53|641.69|638.69|641.51|638.51|16
1608308920000|2020-12-18 16:28:40|641.45|638.45|641.45|638.45|641.5|638.5|641.39|638.39|26
1608308930000|2020-12-18 16:28:50|641.44|638.44|641.87|638.87|641.87|638.87|641.44|638.44|27
1608308940000|2020-12-18 16:29:00|641.86|638.86|641.74|638.74|641.9|638.9|641.72|638.72|21
1608308950000|2020-12-18 16:29:10|641.71|638.71|641.65|638.65|641.75|638.75|641.64|638.64|21
1608308960000|2020-12-18 16:29:20|641.67|638.67|641.67|638.67|641.67|638.67|641.57|638.57|18
1608308970000|2020-12-18 16:29:30|641.66|638.66|641.92|638.92|641.96|638.96|641.66|638.66|24
1608308980000|2020-12-18 16:29:40|641.9|638.9|641.88|638.88|641.92|638.92|641.85|638.85|14
1608308990000|2020-12-18 16:29:50|641.86|638.86|641.8|638.8|641.86|638.86|641.79|638.79|10
1608309000000|2020-12-18 16:30:00|641.81|638.81|641.59|638.59|641.82|638.82|641.59|638.59|22
1608309010000|2020-12-18 16:30:10|641.57|638.57|641.64|638.64|641.67|638.67|641.56|638.56|16
1608309020000|2020-12-18 16:30:20|641.63|638.63|641.56|638.56|641.68|638.68|641.51|638.51|21
1608309030000|2020-12-18 16:30:30|641.5|638.5|641.46|638.46|641.5|638.5|641.44|638.44|18
1608309040000|2020-12-18 16:30:40|641.45|638.45|641.43|638.43|641.47|638.47|641.42|638.42|6
1608309050000|2020-12-18 16:30:50|641.39|638.39|641.43|638.43|641.43|638.43|641.39|638.39|9
1608309060000|2020-12-18 16:31:00|641.4|638.4|641.22|638.22|641.4|638.4|641.21|638.21|27
1608309070000|2020-12-18 16:31:10|641.23|638.23|641.42|638.42|641.47|638.47|641.23|638.23|20
1608309080000|2020-12-18 16:31:20|641.43|638.43|641.41|638.41|641.43|638.43|641.41|638.41|2
1608309090000|2020-12-18 16:31:30|641.4|638.4|641.43|638.43|641.43|638.43|641.4|638.4|7
1608309100000|2020-12-18 16:31:40|641.41|638.41|641.43|638.43|641.43|638.43|641.41|638.41|5
1608309110000|2020-12-18 16:31:50|641.42|638.42|641.81|638.81|641.81|638.81|641.42|638.42|17
1608309120000|2020-12-18 16:32:00|641.8|638.8|641.71|638.71|641.82|638.82|641.62|638.62|21
1608309130000|2020-12-18 16:32:10|641.72|638.72|641.84|638.84|641.86|638.86|641.7|638.7|21
1608309140000|2020-12-18 16:32:20|641.82|638.82|642.28|639.28|642.32|639.32|641.82|638.82|27
1608309150000|2020-12-18 16:32:30|642.19|639.19|642.3|639.3|642.31|639.31|642.19|639.19|24
1608309160000|2020-12-18 16:32:40|642.29|639.29|642.28|639.28|642.33|639.33|642.26|639.26|24
1608309170000|2020-12-18 16:32:50|642.29|639.29|642.2|639.2|642.3|639.3|642.12|639.12|34
1608309180000|2020-12-18 16:33:00|642.21|639.21|641.78|638.78|642.23|639.23|641.78|638.78|31
1608309190000|2020-12-18 16:33:10|641.79|638.79|641.61|638.61|641.8|638.8|641.61|638.61|26
1608309200000|2020-12-18 16:33:20|641.6|638.6|641.57|638.57|641.62|638.62|641.54|638.54|22
1608309210000|2020-12-18 16:33:30|641.62|638.62|641.4|638.4|641.64|638.64|641.4|638.4|16
1608309220000|2020-12-18 16:33:40|641.41|638.41|641.37|638.37|641.42|638.42|641.36|638.36|14
1608309230000|2020-12-18 16:33:50|641.38|638.38|641.26|638.26|641.41|638.41|641.26|638.26|16
1608309240000|2020-12-18 16:34:00|641.25|638.25|641.33|638.33|641.33|638.33|641.24|638.24|20
1608309250000|2020-12-18 16:34:10|641.32|638.32|641.32|638.32|641.32|638.32|641.2|638.2|18
1608309260000|2020-12-18 16:34:20|641.31|638.31|641.32|638.32|641.35|638.35|641.31|638.31|13
1608309270000|2020-12-18 16:34:30|641.31|638.31|641.55|638.55|641.6|638.6|641.31|638.31|27
1608309280000|2020-12-18 16:34:40|641.58|638.58|641.77|638.77|641.8|638.8|641.48|638.48|29
1608309290000|2020-12-18 16:34:50|641.78|638.78|641.95|638.95|641.99|638.99|641.66|638.66|10
1608309300000|2020-12-18 16:35:00|641.93|638.93|641.82|638.82|641.93|638.93|641.79|638.79|27
1608309310000|2020-12-18 16:35:10|641.81|638.81|641.75|638.75|641.85|638.85|641.7|638.7|26
1608309320000|2020-12-18 16:35:20|641.81|638.81|642.05|639.05|642.05|639.05|641.81|638.81|22
1608309330000|2020-12-18 16:35:30|642.04|639.04|642.08|639.08|642.18|639.18|642.04|639.04|22
1608309340000|2020-12-18 16:35:40|642.09|639.09|642.2|639.2|642.25|639.25|642.08|639.08|26
1608309350000|2020-12-18 16:35:50|642.18|639.18|642.22|639.22|642.25|639.25|642.17|639.17|29
1608309360000|2020-12-18 16:36:00|642.23|639.23|642.76|639.76|642.76|639.76|642.22|639.22|24
1608309370000|2020-12-18 16:36:10|642.77|639.77|643.08|640.08|643.09|640.09|642.77|639.77|19
1608309380000|2020-12-18 16:36:20|643.11|640.11|643.07|640.07|643.21|640.21|643.05|640.05|19
1608309390000|2020-12-18 16:36:30|643.12|640.12|643.37|640.37|643.4|640.4|643.12|640.12|31
1608309400000|2020-12-18 16:36:40|643.35|640.35|643.53|640.53|643.55|640.55|643.35|640.35|22
1608309410000|2020-12-18 16:36:50|643.55|640.55|643.77|640.77|643.78|640.78|643.55|640.55|29
1608309420000|2020-12-18 16:37:00|643.79|640.79|643.99|640.99|644.06|641.06|643.73|640.73|18
1608309430000|2020-12-18 16:37:10|644.02|641.02|644.32|641.32|644.32|641.32|643.95|640.95|22
1608309440000|2020-12-18 16:37:20|644.33|641.33|644.62|641.62|644.64|641.64|644.19|641.19|23
1608309450000|2020-12-18 16:37:30|645.12|642.12|645.26|642.26|645.34|642.34|645.12|642.12|26
1608309460000|2020-12-18 16:37:40|645.28|642.28|645.44|642.44|645.47|642.47|645.2|642.2|18
1608309470000|2020-12-18 16:37:50|645.45|642.45|645.28|642.28|645.55|642.55|645.28|642.28|17
1608309480000|2020-12-18 16:38:00|645.23|642.23|645.16|642.16|645.23|642.23|645.12|642.12|29
1608309490000|2020-12-18 16:38:10|645.15|642.15|644.75|641.75|645.15|642.15|644.75|641.75|19
1608309500000|2020-12-18 16:38:20|644.74|641.74|645.11|642.11|645.12|642.12|644.73|641.73|28
1608309510000|2020-12-18 16:38:30|645.13|642.13|645.45|642.45|645.5|642.5|645.13|642.13|24
1608309520000|2020-12-18 16:38:40|645.49|642.49|645.58|642.58|645.61|642.61|645.48|642.48|19
1608309530000|2020-12-18 16:38:50|645.59|642.59|645.6|642.6|645.63|642.63|645.55|642.55|15
1608309540000|2020-12-18 16:39:00|645.65|642.65|645.6|642.6|645.66|642.66|645.55|642.55|21
1608309550000|2020-12-18 16:39:10|645.61|642.61|645.49|642.49|645.62|642.62|645.4|642.4|26
1608309560000|2020-12-18 16:39:20|645.5|642.5|645.44|642.44|645.54|642.54|645.37|642.37|26
1608309570000|2020-12-18 16:39:30|645.42|642.42|645.35|642.35|645.44|642.44|645.31|642.31|18
1608309580000|2020-12-18 16:39:40|645.34|642.34|645.67|642.67|645.72|642.72|645.34|642.34|17
1608309590000|2020-12-18 16:39:50|645.64|642.64|645.47|642.47|645.65|642.65|645.45|642.45|16
1608309600000|2020-12-18 16:40:00|645.48|642.48|645.58|642.58|645.65|642.65|645.48|642.48|28
1608309610000|2020-12-18 16:40:10|645.59|642.59|645.6|642.6|645.61|642.61|645.56|642.56|18
1608309620000|2020-12-18 16:40:20|645.58|642.58|645.53|642.53|645.6|642.6|645.53|642.53|19
1608309630000|2020-12-18 16:40:30|645.52|642.52|645.61|642.61|645.61|642.61|645.47|642.47|18
1608309640000|2020-12-18 16:40:40|645.6|642.6|645.68|642.68|645.68|642.68|645.55|642.55|24
1608309650000|2020-12-18 16:40:50|645.71|642.71|645.77|642.77|645.79|642.79|645.71|642.71|21
1608309660000|2020-12-18 16:41:00|645.78|642.78|645.67|642.67|645.78|642.78|645.66|642.66|27
1608309670000|2020-12-18 16:41:10|645.7|642.7|645.81|642.81|645.84|642.84|645.63|642.63|32
1608309680000|2020-12-18 16:41:20|645.85|642.85|645.68|642.68|645.89|642.89|645.68|642.68|22
1608309690000|2020-12-18 16:41:30|645.71|642.71|645.38|642.38|645.71|642.71|645.37|642.37|19
1608309700000|2020-12-18 16:41:40|645.39|642.39|645.53|642.53|645.54|642.54|645.38|642.38|15
1608309710000|2020-12-18 16:41:50|645.52|642.52|645.33|642.33|645.52|642.52|645.33|642.33|17
1608309720000|2020-12-18 16:42:00|645.22|642.22|645.17|642.17|645.28|642.28|645.17|642.17|22
1608309730000|2020-12-18 16:42:10|645.18|642.18|645.39|642.39|645.39|642.39|645|642|25
1608309740000|2020-12-18 16:42:20|645.35|642.35|645.17|642.17|645.35|642.35|645.17|642.17|23
1608309750000|2020-12-18 16:42:30|645.12|642.12|645.13|642.13|645.18|642.18|645.1|642.1|18
1608309760000|2020-12-18 16:42:40|645.14|642.14|644.85|641.85|645.14|642.14|644.85|641.85|12
1608309770000|2020-12-18 16:42:50|644.8|641.8|644.85|641.85|644.86|641.86|644.8|641.8|17
1608309780000|2020-12-18 16:43:00|644.84|641.84|644.82|641.82|644.84|641.84|644.81|641.81|13
1608309790000|2020-12-18 16:43:10|644.83|641.83|644.77|641.77|644.85|641.85|644.7|641.7|23
1608309800000|2020-12-18 16:43:20|644.76|641.76|644.63|641.63|644.78|641.78|644.63|641.63|31
1608309810000|2020-12-18 16:43:30|644.59|641.59|644.27|641.27|644.59|641.59|644.27|641.27|21
1608309820000|2020-12-18 16:43:40|644.28|641.28|644.46|641.46|644.51|641.51|644.26|641.26|27
1608309830000|2020-12-18 16:43:50|644.45|641.45|644.42|641.42|644.53|641.53|644.42|641.42|23
1608309840000|2020-12-18 16:44:00|644.41|641.41|644.53|641.53|644.58|641.58|644.41|641.41|29
1608309850000|2020-12-18 16:44:10|644.52|641.52|644.42|641.42|644.54|641.54|644.42|641.42|23
1608309860000|2020-12-18 16:44:20|644.43|641.43|644.4|641.4|644.44|641.44|644.37|641.37|25
1608309870000|2020-12-18 16:44:30|644.39|641.39|644.45|641.45|644.45|641.45|644.37|641.37|17
1608309880000|2020-12-18 16:44:40|644.43|641.43|644.46|641.46|644.46|641.46|644.43|641.43|14
1608309890000|2020-12-18 16:44:50|644.47|641.47|644.59|641.59|644.6|641.6|644.47|641.47|17
1608309900000|2020-12-18 16:45:00|644.58|641.58|644.48|641.48|644.64|641.64|644.37|641.37|24
1608309910000|2020-12-18 16:45:10|644.47|641.47|644.55|641.55|644.59|641.59|644.47|641.47|23
1608309920000|2020-12-18 16:45:20|644.56|641.56|644.52|641.52|644.66|641.66|644.47|641.47|23
1608309930000|2020-12-18 16:45:30|644.48|641.48|644.51|641.51|644.51|641.51|644.48|641.48|13
1608309940000|2020-12-18 16:45:40|644.5|641.5|644.38|641.38|644.5|641.5|644.35|641.35|22
1608309950000|2020-12-18 16:45:50|644.36|641.36|644.31|641.31|644.38|641.38|644.31|641.31|12
1608309960000|2020-12-18 16:46:00|644.3|641.3|644.3|641.3|644.32|641.32|644.28|641.28|20
1608309970000|2020-12-18 16:46:10|644.31|641.31|644|641|644.32|641.32|643.99|640.99|20
1608309980000|2020-12-18 16:46:20|644.01|641.01|643.99|640.99|644.05|641.05|643.97|640.97|17
1608309990000|2020-12-18 16:46:30|643.98|640.98|644.14|641.14|644.14|641.14|643.98|640.98|28
1608310000000|2020-12-18 16:46:40|644.1|641.1|644.15|641.15|644.3|641.3|644.1|641.1|22
1608310010000|2020-12-18 16:46:50|644.13|641.13|644.09|641.09|644.15|641.15|644.06|641.06|19
1608310020000|2020-12-18 16:47:00|644.04|641.04|643.93|640.93|644.04|641.04|643.9|640.9|18
1608310030000|2020-12-18 16:47:10|643.92|640.92|643.85|640.85|643.93|640.93|643.85|640.85|8
1608310040000|2020-12-18 16:47:20|643.88|640.88|643.93|640.93|643.96|640.96|643.88|640.88|14
1608310050000|2020-12-18 16:47:30|643.94|640.94|643.92|640.92|643.94|640.94|643.92|640.92|11
1608310060000|2020-12-18 16:47:40|643.93|640.93|643.74|640.74|643.93|640.93|643.74|640.74|12
1608310070000|2020-12-18 16:47:50|643.75|640.75|643.6|640.6|643.75|640.75|643.6|640.6|17
1608310080000|2020-12-18 16:48:00|643.62|640.62|643.43|640.43|643.62|640.62|643.39|640.39|16
1608310090000|2020-12-18 16:48:10|643.44|640.44|643.23|640.23|643.46|640.46|643.23|640.23|31
1608310100000|2020-12-18 16:48:20|643.25|640.25|642.89|639.89|643.31|640.31|642.88|639.88|23
1608310110000|2020-12-18 16:48:30|642.88|639.88|642.57|639.57|642.89|639.89|642.52|639.52|25
1608310120000|2020-12-18 16:48:40|642.58|639.58|642.44|639.44|642.64|639.64|642.43|639.43|25
1608310130000|2020-12-18 16:48:50|642.45|639.45|642.26|639.26|642.45|639.45|642.21|639.21|23
1608310140000|2020-12-18 16:49:00|642.25|639.25|642.19|639.19|642.31|639.31|642.19|639.19|30
1608310150000|2020-12-18 16:49:10|642.16|639.16|642.3|639.3|642.3|639.3|642.16|639.16|17
1608310160000|2020-12-18 16:49:20|642.31|639.31|642.19|639.19|642.35|639.35|642.13|639.13|28
1608310170000|2020-12-18 16:49:30|642.23|639.23|642.47|639.47|642.47|639.47|642.23|639.23|18
1608310180000|2020-12-18 16:49:40|642.46|639.46|642.47|639.47|642.49|639.49|642.45|639.45|13
1608310190000|2020-12-18 16:49:50|642.46|639.46|642.5|639.5|642.5|639.5|642.38|639.38|20
1608310200000|2020-12-18 16:50:00|642.51|639.51|642.45|639.45|642.55|639.55|642.43|639.43|24
1608310210000|2020-12-18 16:50:10|642.43|639.43|642.45|639.45|642.5|639.5|642.4|639.4|18
1608310220000|2020-12-18 16:50:20|642.46|639.46|642.5|639.5|642.52|639.52|642.41|639.41|24
1608310230000|2020-12-18 16:50:30|642.54|639.54|642.53|639.53|642.56|639.56|642.52|639.52|22
1608310240000|2020-12-18 16:50:40|642.54|639.54|642.54|639.54|642.54|639.54|642.51|639.51|21
1608310250000|2020-12-18 16:50:50|642.56|639.56|642.81|639.81|642.81|639.81|642.54|639.54|28
1608310260000|2020-12-18 16:51:00|642.77|639.77|643.54|640.54|643.58|640.58|642.77|639.77|20
1608310270000|2020-12-18 16:51:10|643.55|640.55|643.68|640.68|643.71|640.71|643.48|640.48|18
1608310280000|2020-12-18 16:51:20|643.71|640.71|643.55|640.55|643.71|640.71|643.53|640.53|19
1608310290000|2020-12-18 16:51:30|643.56|640.56|643.4|640.4|643.58|640.58|643.35|640.35|26
1608310300000|2020-12-18 16:51:40|643.41|640.41|643.39|640.39|643.44|640.44|643.35|640.35|22
1608310310000|2020-12-18 16:51:50|643.4|640.4|643.53|640.53|643.62|640.62|643.37|640.37|26
1608310320000|2020-12-18 16:52:00|643.54|640.54|643.92|640.92|643.94|640.94|643.49|640.49|29
1608310330000|2020-12-18 16:52:10|643.94|640.94|643.79|640.79|643.95|640.95|643.77|640.77|26
1608310340000|2020-12-18 16:52:20|643.77|640.77|644.07|641.07|644.07|641.07|643.77|640.77|32
1608310350000|2020-12-18 16:52:30|644.06|641.06|644.08|641.08|644.09|641.09|644.06|641.06|11
1608310360000|2020-12-18 16:52:40|644.15|641.15|644.06|641.06|644.16|641.16|644.03|641.03|24
1608310370000|2020-12-18 16:52:50|644.08|641.08|644.16|641.16|644.21|641.21|644.06|641.06|18
1608310380000|2020-12-18 16:53:00|644.11|641.11|644.31|641.31|644.31|641.31|643.81|640.81|34
1608310390000|2020-12-18 16:53:10|644.3|641.3|644.34|641.34|644.39|641.39|644.3|641.3|22
1608310400000|2020-12-18 16:53:20|644.35|641.35|644.34|641.34|644.36|641.36|644.32|641.32|18
1608310410000|2020-12-18 16:53:30|644.36|641.36|644.59|641.59|644.64|641.64|644.36|641.36|24
1608310420000|2020-12-18 16:53:40|644.61|641.61|644.63|641.63|644.65|641.65|644.59|641.59|26
1608310430000|2020-12-18 16:53:50|644.64|641.64|644.26|641.26|644.66|641.66|644.26|641.26|23
1608310440000|2020-12-18 16:54:00|644.31|641.31|644.6|641.6|644.6|641.6|644.28|641.28|31
1608310450000|2020-12-18 16:54:10|644.62|641.62|644.56|641.56|644.63|641.63|644.55|641.55|19
1608310460000|2020-12-18 16:54:20|644.59|641.59|644.76|641.76|644.77|641.77|644.55|641.55|30
1608310470000|2020-12-18 16:54:30|644.77|641.77|644.87|641.87|644.89|641.89|644.75|641.75|19
1608310480000|2020-12-18 16:54:40|644.89|641.89|644.75|641.75|644.9|641.9|644.75|641.75|22
1608310490000|2020-12-18 16:54:50|644.76|641.76|644.91|641.91|644.93|641.93|644.76|641.76|16
1608310500000|2020-12-18 16:55:00|644.88|641.88|644.62|641.62|644.9|641.9|644.56|641.56|28
1608310510000|2020-12-18 16:55:10|644.63|641.63|644.58|641.58|644.66|641.66|644.54|641.54|27
1608310520000|2020-12-18 16:55:20|644.57|641.57|644.56|641.56|644.59|641.59|644.54|641.54|26
1608310530000|2020-12-18 16:55:30|644.55|641.55|644.12|641.12|644.56|641.56|644.09|641.09|26
1608310540000|2020-12-18 16:55:40|644.1|641.1|643.98|640.98|644.16|641.16|643.96|640.96|24
1608310550000|2020-12-18 16:55:50|643.97|640.97|643.86|640.86|643.97|640.97|643.83|640.83|12
1608310560000|2020-12-18 16:56:00|643.85|640.85|643.75|640.75|643.89|640.89|643.75|640.75|21
1608310570000|2020-12-18 16:56:10|643.74|640.74|643.99|640.99|644|641|643.74|640.74|22
1608310580000|2020-12-18 16:56:20|644|641|644.11|641.11|644.11|641.11|644|641|21
1608310590000|2020-12-18 16:56:30|644.15|641.15|644.22|641.22|644.24|641.24|644.15|641.15|23
1608310600000|2020-12-18 16:56:40|644.19|641.19|644.25|641.25|644.39|641.39|644.19|641.19|31
1608310610000|2020-12-18 16:56:50|644.24|641.24|644.12|641.12|644.32|641.32|644.12|641.12|27
1608310620000|2020-12-18 16:57:00|644.13|641.13|643.87|640.87|644.22|641.22|643.87|640.87|25
1608310630000|2020-12-18 16:57:10|643.86|640.86|643.66|640.66|643.87|640.87|643.66|640.66|30
1608310640000|2020-12-18 16:57:20|643.65|640.65|643.83|640.83|643.86|640.86|643.52|640.52|31
1608310650000|2020-12-18 16:57:30|643.89|640.89|643.81|640.81|643.9|640.9|643.79|640.79|26
1608310660000|2020-12-18 16:57:40|643.8|640.8|643.97|640.97|643.98|640.98|643.8|640.8|19
1608310670000|2020-12-18 16:57:50|643.98|640.98|643.72|640.72|644.04|641.04|643.72|640.72|27
1608310680000|2020-12-18 16:58:00|643.73|640.73|644.18|641.18|644.21|641.21|643.73|640.73|26
1608310690000|2020-12-18 16:58:10|644.19|641.19|644.09|641.09|644.19|641.19|644.04|641.04|25
1608310700000|2020-12-18 16:58:20|644.1|641.1|643.8|640.8|644.1|641.1|643.8|640.8|24
1608310710000|2020-12-18 16:58:30|643.81|640.81|643.67|640.67|643.82|640.82|643.62|640.62|21
1608310720000|2020-12-18 16:58:40|643.66|640.66|644|641|644|641|643.66|640.66|28
1608310730000|2020-12-18 16:58:50|643.97|640.97|643.98|640.98|644.01|641.01|643.93|640.93|22
1608310740000|2020-12-18 16:59:00|644|641|643.94|640.94|644.03|641.03|643.94|640.94|21
1608310750000|2020-12-18 16:59:10|643.93|640.93|643.86|640.86|643.97|640.97|643.82|640.82|30
1608310760000|2020-12-18 16:59:20|643.85|640.85|643.72|640.72|643.87|640.87|643.69|640.69|25
1608310770000|2020-12-18 16:59:30|643.71|640.71|643.91|640.91|643.98|640.98|643.66|640.66|28
1608310780000|2020-12-18 16:59:40|643.93|640.93|644.04|641.04|644.07|641.07|643.93|640.93|16
1608310790000|2020-12-18 16:59:50|644.03|641.03|644.13|641.13|644.13|641.13|644.03|641.03|22
1608310800000|2020-12-18 17:00:00|644.14|641.14|644.18|641.18|644.19|641.19|644.14|641.14|19
1608310810000|2020-12-18 17:00:10|644.19|641.19|644.23|641.23|644.24|641.24|644.16|641.16|17
1608310820000|2020-12-18 17:00:20|644.2|641.2|644.41|641.41|644.41|641.41|644.2|641.2|18
1608310830000|2020-12-18 17:00:30|644.42|641.42|644.49|641.49|644.49|641.49|644.35|641.35|13
1608310840000|2020-12-18 17:00:40|644.41|641.41|644.54|641.54|644.65|641.65|644.41|641.41|26
1608310850000|2020-12-18 17:00:50|644.56|641.56|644.56|641.56|644.57|641.57|644.45|641.45|20
1608310860000|2020-12-18 17:01:00|644.52|641.52|644.53|641.53|644.55|641.55|644.38|641.38|23
1608310870000|2020-12-18 17:01:10|644.5|641.5|644.32|641.32|644.5|641.5|644.32|641.32|25
1608310880000|2020-12-18 17:01:20|644.34|641.34|644.48|641.48|644.48|641.48|644.34|641.34|17
1608310890000|2020-12-18 17:01:30|644.52|641.52|644.39|641.39|644.52|641.52|644.34|641.34|22
1608310900000|2020-12-18 17:01:40|644.43|641.43|644.39|641.39|644.43|641.43|644.39|641.39|15
1608310910000|2020-12-18 17:01:50|644.43|641.43|644.19|641.19|644.44|641.44|644.15|641.15|20
1608310920000|2020-12-18 17:02:00|644.2|641.2|644.27|641.27|644.27|641.27|644.2|641.2|12
1608310930000|2020-12-18 17:02:10|644.39|641.39|644.36|641.36|644.41|641.41|644.32|641.32|18
1608310940000|2020-12-18 17:02:20|644.38|641.38|644.36|641.36|644.4|641.4|644.35|641.35|12
1608310950000|2020-12-18 17:02:30|644.38|641.38|644.35|641.35|644.38|641.38|644.34|641.34|4
1608310960000|2020-12-18 17:02:40|644.34|641.34|644.32|641.32|644.34|641.34|644.29|641.29|13
1608310970000|2020-12-18 17:02:50|644.33|641.33|644.34|641.34|644.35|641.35|644.28|641.28|24
1608310980000|2020-12-18 17:03:00|644.39|641.39|644.36|641.36|644.39|641.39|644.35|641.35|9
1608310990000|2020-12-18 17:03:10|644.38|641.38|644.48|641.48|644.48|641.48|644.37|641.37|17
1608311000000|2020-12-18 17:03:20|644.47|641.47|644.55|641.55|644.55|641.55|644.46|641.46|22
1608311010000|2020-12-18 17:03:30|644.53|641.53|644.56|641.56|644.58|641.58|644.51|641.51|25
1608311020000|2020-12-18 17:03:40|644.58|641.58|644.56|641.56|644.6|641.6|644.55|641.55|19
1608311030000|2020-12-18 17:03:50|644.57|641.57|644.6|641.6|644.6|641.6|644.57|641.57|16
1608311040000|2020-12-18 17:04:00|644.59|641.59|644.62|641.62|644.62|641.62|644.55|641.55|18
1608311050000|2020-12-18 17:04:10|644.61|641.61|644.72|641.72|644.73|641.73|644.58|641.58|23
1608311060000|2020-12-18 17:04:20|644.7|641.7|644.35|641.35|644.7|641.7|644.35|641.35|24
1608311070000|2020-12-18 17:04:30|644.33|641.33|644.31|641.31|644.33|641.33|644.29|641.29|11
1608311080000|2020-12-18 17:04:40|644.29|641.29|644.29|641.29|644.32|641.32|644.29|641.29|9
1608311090000|2020-12-18 17:04:50|644.2|641.2|643.87|640.87|644.2|641.2|643.85|640.85|19
1608311100000|2020-12-18 17:05:00|643.85|640.85|643.73|640.73|643.89|640.89|643.73|640.73|29
1608311110000|2020-12-18 17:05:10|643.72|640.72|643.64|640.64|643.75|640.75|643.64|640.64|19
1608311120000|2020-12-18 17:05:20|643.69|640.69|643.57|640.57|643.77|640.77|643.54|640.54|28
1608311130000|2020-12-18 17:05:30|643.56|640.56|643.29|640.29|643.56|640.56|643.27|640.27|23
1608311140000|2020-12-18 17:05:40|643.3|640.3|643.31|640.31|643.34|640.34|643.3|640.3|12
1608311150000|2020-12-18 17:05:50|643.32|640.32|643.41|640.41|643.42|640.42|643.32|640.32|16
1608311160000|2020-12-18 17:06:00|643.42|640.42|643.66|640.66|643.66|640.66|643.42|640.42|22
1608311170000|2020-12-18 17:06:10|643.65|640.65|643.8|640.8|643.8|640.8|643.63|640.63|19
1608311180000|2020-12-18 17:06:20|643.81|640.81|643.95|640.95|643.95|640.95|643.8|640.8|13
1608311190000|2020-12-18 17:06:30|643.96|640.96|644.18|641.18|644.18|641.18|643.92|640.92|14
1608311200000|2020-12-18 17:06:40|644.17|641.17|644.15|641.15|644.31|641.31|644.15|641.15|16
1608311210000|2020-12-18 17:06:50|644.13|641.13|644.15|641.15|644.18|641.18|644.13|641.13|14
1608311220000|2020-12-18 17:07:00|644.16|641.16|644.39|641.39|644.39|641.39|644.13|641.13|21
1608311230000|2020-12-18 17:07:10|644.41|641.41|644.61|641.61|644.61|641.61|644.4|641.4|17
1608311240000|2020-12-18 17:07:20|644.6|641.6|644.57|641.57|644.6|641.6|644.53|641.53|15
1608311250000|2020-12-18 17:07:30|644.58|641.58|644.66|641.66|644.66|641.66|644.57|641.57|19
1608311260000|2020-12-18 17:07:40|644.7|641.7|644.65|641.65|644.7|641.7|644.59|641.59|24
1608311270000|2020-12-18 17:07:50|644.6|641.6|644.97|641.97|645.06|642.06|644.6|641.6|26
1608311280000|2020-12-18 17:08:00|644.98|641.98|645.17|642.17|645.23|642.23|644.98|641.98|27
1608311290000|2020-12-18 17:08:10|645.32|642.32|645.28|642.28|645.39|642.39|645.26|642.26|13
1608311300000|2020-12-18 17:08:20|645.3|642.3|645.44|642.44|645.44|642.44|645.29|642.29|14
1608311310000|2020-12-18 17:08:30|645.45|642.45|645.44|642.44|645.47|642.47|645.44|642.44|3
1608311320000|2020-12-18 17:08:40|645.49|642.49|645.63|642.63|645.63|642.63|645.48|642.48|5
1608311330000|2020-12-18 17:08:50|645.62|642.62|645.3|642.3|645.64|642.64|645.22|642.22|27
1608311340000|2020-12-18 17:09:00|645.28|642.28|645.29|642.29|645.36|642.36|645.28|642.28|14
1608311350000|2020-12-18 17:09:10|645.28|642.28|645.28|642.28|645.3|642.3|645.23|642.23|7
1608311360000|2020-12-18 17:09:20|645.3|642.3|645.1|642.1|645.3|642.3|645.08|642.08|13
1608311370000|2020-12-18 17:09:30|645.09|642.09|645.36|642.36|645.36|642.36|645.09|642.09|18
1608311380000|2020-12-18 17:09:40|645.31|642.31|645.36|642.36|645.36|642.36|645.31|642.31|6
1608311390000|2020-12-18 17:09:50|645.35|642.35|645.38|642.38|645.38|642.38|645.3|642.3|7
1608311400000|2020-12-18 17:10:00|645.43|642.43|645.2|642.2|645.43|642.43|645.2|642.2|10
1608311410000|2020-12-18 17:10:10|645.21|642.21|645.22|642.22|645.28|642.28|645.16|642.16|15
1608311420000|2020-12-18 17:10:20|645.27|642.27|645.44|642.44|645.44|642.44|645.21|642.21|18
1608311430000|2020-12-18 17:10:30|645.46|642.46|645.48|642.48|645.48|642.48|645.41|642.41|12
1608311440000|2020-12-18 17:10:40|645.49|642.49|645.5|642.5|645.51|642.51|645.49|642.49|6
1608311450000|2020-12-18 17:10:50|645.57|642.57|645.67|642.67|645.67|642.67|645.57|642.57|11
1608311460000|2020-12-18 17:11:00|645.66|642.66|645.74|642.74|645.76|642.76|645.66|642.66|6
1608311470000|2020-12-18 17:11:10|645.77|642.77|645.78|642.78|645.78|642.78|645.76|642.76|4
1608311480000|2020-12-18 17:11:20|645.79|642.79|645.68|642.68|645.85|642.85|645.68|642.68|13
1608311490000|2020-12-18 17:11:30|645.66|642.66|645.47|642.47|645.66|642.66|645.43|642.43|18
1608311500000|2020-12-18 17:11:40|645.48|642.48|645.5|642.5|645.51|642.51|645.48|642.48|9
1608311510000|2020-12-18 17:11:50|645.51|642.51|645.46|642.46|645.59|642.59|645.46|642.46|14
1608311520000|2020-12-18 17:12:00|645.45|642.45|645.26|642.26|645.46|642.46|645.25|642.25|13
1608311530000|2020-12-18 17:12:10|645.27|642.27|645.29|642.29|645.34|642.34|645.26|642.26|15
1608311540000|2020-12-18 17:12:20|645.31|642.31|645.31|642.31|645.34|642.34|645.29|642.29|15
1608311550000|2020-12-18 17:12:30|645.29|642.29|645.16|642.16|645.3|642.3|645.12|642.12|17
1608311560000|2020-12-18 17:12:40|645.14|642.14|645.31|642.31|645.31|642.31|645.14|642.14|22
1608311570000|2020-12-18 17:12:50|645.34|642.34|645.41|642.41|645.43|642.43|645.34|642.34|15
1608311580000|2020-12-18 17:13:00|645.37|642.37|645.21|642.21|645.38|642.38|645.16|642.16|17
1608311590000|2020-12-18 17:13:10|645.22|642.22|645.06|642.06|645.22|642.22|645.06|642.06|15
1608311600000|2020-12-18 17:13:20|645.1|642.1|644.91|641.91|645.11|642.11|644.9|641.9|19
1608311610000|2020-12-18 17:13:30|644.92|641.92|644.9|641.9|644.92|641.92|644.9|641.9|3
1608311620000|2020-12-18 17:13:40|644.92|641.92|644.73|641.73|644.92|641.92|644.73|641.73|3
1608311630000|2020-12-18 17:13:50|644.72|641.72|644.58|641.58|644.74|641.74|644.58|641.58|10
1608311640000|2020-12-18 17:14:00|644.59|641.59|644.55|641.55|644.6|641.6|644.55|641.55|7
1608311650000|2020-12-18 17:14:10|644.56|641.56|644.57|641.57|644.57|641.57|644.54|641.54|6
1608311660000|2020-12-18 17:14:20|644.55|641.55|644.53|641.53|644.55|641.55|644.52|641.52|4
1608311670000|2020-12-18 17:14:30|644.52|641.52|644.51|641.51|644.53|641.53|644.5|641.5|9
1608311680000|2020-12-18 17:14:40|644.5|641.5|644.18|641.18|644.5|641.5|644.18|641.18|13
1608311690000|2020-12-18 17:14:50|644.19|641.19|644.14|641.14|644.21|641.21|644.14|641.14|10
1608311700000|2020-12-18 17:15:00|644.12|641.12|644.09|641.09|644.12|641.12|644.02|641.02|24
1608311710000|2020-12-18 17:15:10|644.08|641.08|643.97|640.97|644.12|641.12|643.97|640.97|28
1608311720000|2020-12-18 17:15:20|643.98|640.98|643.87|640.87|643.98|640.98|643.85|640.85|15
1608311730000|2020-12-18 17:15:30|643.88|640.88|643.88|640.88|643.88|640.88|643.87|640.87|3
1608311740000|2020-12-18 17:15:40|643.87|640.87|643.75|640.75|643.88|640.88|643.75|640.75|8
1608311750000|2020-12-18 17:15:50|643.77|640.77|643.98|640.98|644.06|641.06|643.77|640.77|27
1608311760000|2020-12-18 17:16:00|643.95|640.95|644.12|641.12|644.12|641.12|643.95|640.95|6
1608311770000|2020-12-18 17:16:10|644.13|641.13|644.26|641.26|644.26|641.26|644.12|641.12|24
1608311780000|2020-12-18 17:16:20|644.17|641.17|644.14|641.14|644.25|641.25|644.09|641.09|17
1608311790000|2020-12-18 17:16:30|644.11|641.11|644.36|641.36|644.36|641.36|644.11|641.11|20
1608311800000|2020-12-18 17:16:40|644.37|641.37|644.74|641.74|644.74|641.74|644.37|641.37|19
1608311810000|2020-12-18 17:16:50|644.72|641.72|644.78|641.78|644.79|641.79|644.68|641.68|17
1608311820000|2020-12-18 17:17:00|644.8|641.8|645.21|642.21|645.21|642.21|644.78|641.78|24
1608311830000|2020-12-18 17:17:10|645.22|642.22|645.39|642.39|645.42|642.42|645.22|642.22|16
1608311840000|2020-12-18 17:17:20|645.36|642.36|645.6|642.6|645.65|642.65|645.36|642.36|24
1608311850000|2020-12-18 17:17:30|645.61|642.61|645.61|642.61|645.61|642.61|645.59|642.59|11
1608311860000|2020-12-18 17:17:40|645.6|642.6|645.73|642.73|645.74|642.74|645.59|642.59|13
1608311870000|2020-12-18 17:17:50|645.74|642.74|645.76|642.76|645.82|642.82|645.68|642.68|14
1608311880000|2020-12-18 17:18:00|645.79|642.79|645.48|642.48|645.79|642.79|645.45|642.45|25
1608311890000|2020-12-18 17:18:10|645.51|642.51|645.31|642.31|645.51|642.51|645.31|642.31|22
1608311900000|2020-12-18 17:18:20|645.27|642.27|645.34|642.34|645.37|642.37|645.24|642.24|19
1608311910000|2020-12-18 17:18:30|645.33|642.33|645.08|642.08|645.33|642.33|645.06|642.06|22
1608311920000|2020-12-18 17:18:40|645.12|642.12|645.21|642.21|645.22|642.22|645.07|642.07|24
1608311930000|2020-12-18 17:18:50|645.22|642.22|645.03|642.03|645.22|642.22|645.03|642.03|15
1608311940000|2020-12-18 17:19:00|645.02|642.02|644.63|641.63|645.05|642.05|644.63|641.63|20
1608311950000|2020-12-18 17:19:10|644.4|641.4|644.8|641.8|644.81|641.81|644.34|641.34|36
1608311960000|2020-12-18 17:19:20|644.87|641.87|644.91|641.91|644.91|641.91|644.8|641.8|17
1608311970000|2020-12-18 17:19:30|644.87|641.87|644.83|641.83|644.87|641.87|644.77|641.77|22
1608311980000|2020-12-18 17:19:40|644.84|641.84|644.83|641.83|644.87|641.87|644.81|641.81|15
1608311990000|2020-12-18 17:19:50|644.81|641.81|644.96|641.96|644.96|641.96|644.79|641.79|11
1608312000000|2020-12-18 17:20:00|644.94|641.94|644.94|641.94|644.95|641.95|644.93|641.93|15
1608312010000|2020-12-18 17:20:10|645.01|642.01|645.12|642.12|645.12|642.12|645.01|642.01|19
1608312020000|2020-12-18 17:20:20|645.11|642.11|645.11|642.11|645.13|642.13|645.09|642.09|21
1608312030000|2020-12-18 17:20:30|645.1|642.1|645.15|642.15|645.15|642.15|645.1|642.1|10
1608312040000|2020-12-18 17:20:40|645.14|642.14|645.29|642.29|645.31|642.31|645.13|642.13|15
1608312050000|2020-12-18 17:20:50|645.3|642.3|644.97|641.97|645.3|642.3|644.97|641.97|22
1608312060000|2020-12-18 17:21:00|644.96|641.96|644.83|641.83|644.97|641.97|644.8|641.8|22
1608312070000|2020-12-18 17:21:10|644.82|641.82|644.89|641.89|644.9|641.9|644.82|641.82|13
1608312080000|2020-12-18 17:21:20|644.9|641.9|644.8|641.8|644.9|641.9|644.8|641.8|20
1608312090000|2020-12-18 17:21:30|644.81|641.81|644.51|641.51|644.81|641.81|644.51|641.51|17
1608312100000|2020-12-18 17:21:40|644.5|641.5|644.37|641.37|644.5|641.5|644.36|641.36|28
1608312110000|2020-12-18 17:21:50|644.38|641.38|644.39|641.39|644.41|641.41|644.38|641.38|22
1608312120000|2020-12-18 17:22:00|644.4|641.4|644.33|641.33|644.41|641.41|644.31|641.31|24
1608312130000|2020-12-18 17:22:10|644.36|641.36|644.59|641.59|644.6|641.6|644.35|641.35|30
1608312140000|2020-12-18 17:22:20|644.6|641.6|644.64|641.64|644.72|641.72|644.54|641.54|27
1608312150000|2020-12-18 17:22:30|644.65|641.65|644.5|641.5|644.66|641.66|644.5|641.5|20
1608312160000|2020-12-18 17:22:40|644.51|641.51|644.64|641.64|644.68|641.68|644.47|641.47|20
1608312170000|2020-12-18 17:22:50|644.65|641.65|644.68|641.68|644.72|641.72|644.64|641.64|20
1608312180000|2020-12-18 17:23:00|644.71|641.71|644.81|641.81|644.81|641.81|644.69|641.69|23
1608312190000|2020-12-18 17:23:10|644.77|641.77|644.89|641.89|644.89|641.89|644.74|641.74|22
1608312200000|2020-12-18 17:23:20|644.91|641.91|644.89|641.89|644.96|641.96|644.88|641.88|18
1608312210000|2020-12-18 17:23:30|644.9|641.9|644.71|641.71|644.98|641.98|644.71|641.71|28
1608312220000|2020-12-18 17:23:40|644.68|641.68|644.66|641.66|644.69|641.69|644.66|641.66|14
1608312230000|2020-12-18 17:23:50|644.65|641.65|644.66|641.66|644.68|641.68|644.64|641.64|12
1608312240000|2020-12-18 17:24:00|644.64|641.64|644.57|641.57|644.64|641.64|644.51|641.51|16
1608312250000|2020-12-18 17:24:10|644.56|641.56|644.48|641.48|644.56|641.56|644.48|641.48|9
1608312260000|2020-12-18 17:24:20|644.47|641.47|644.18|641.18|644.47|641.47|644.18|641.18|24
1608312270000|2020-12-18 17:24:30|644.16|641.16|644.05|641.05|644.2|641.2|644.05|641.05|21
1608312280000|2020-12-18 17:24:40|644.04|641.04|644.09|641.09|644.1|641.1|644.04|641.04|13
1608312290000|2020-12-18 17:24:50|644.07|641.07|643.95|640.95|644.07|641.07|643.95|640.95|19
1608312300000|2020-12-18 17:25:00|643.93|640.93|643.93|640.93|643.95|640.95|643.91|640.91|25
1608312310000|2020-12-18 17:25:10|643.94|640.94|643.88|640.88|644.02|641.02|643.86|640.86|19
1608312320000|2020-12-18 17:25:20|643.87|640.87|643.87|640.87|643.89|640.89|643.85|640.85|6
1608312330000|2020-12-18 17:25:30|643.85|640.85|643.42|640.42|643.85|640.85|643.41|640.41|16
1608312340000|2020-12-18 17:25:40|643.41|640.41|643.53|640.53|643.54|640.54|643.41|640.41|24
1608312350000|2020-12-18 17:25:50|643.54|640.54|643.44|640.44|643.54|640.54|643.43|640.43|14
1608312360000|2020-12-18 17:26:00|643.43|640.43|643.52|640.52|643.58|640.58|643.22|640.22|26
1608312370000|2020-12-18 17:26:10|643.51|640.51|643.64|640.64|643.66|640.66|643.51|640.51|22
1608312380000|2020-12-18 17:26:20|643.67|640.67|643.71|640.71|643.73|640.73|643.67|640.67|6
1608312390000|2020-12-18 17:26:30|643.72|640.72|643.71|640.71|643.72|640.72|643.68|640.68|25
1608312400000|2020-12-18 17:26:40|643.7|640.7|643.71|640.71|643.71|640.71|643.66|640.66|19
1608312410000|2020-12-18 17:26:50|643.83|640.83|643.95|640.95|643.95|640.95|643.83|640.83|18
1608312420000|2020-12-18 17:27:00|643.96|640.96|644.08|641.08|644.08|641.08|643.96|640.96|15
1608312430000|2020-12-18 17:27:10|644.13|641.13|644.39|641.39|644.39|641.39|644.13|641.13|17
1608312440000|2020-12-18 17:27:20|644.45|641.45|644.48|641.48|644.48|641.48|644.45|641.45|4
1608312450000|2020-12-18 17:27:30|644.53|641.53|644.87|641.87|644.87|641.87|644.53|641.53|29
1608312460000|2020-12-18 17:27:40|644.89|641.89|645.2|642.2|645.22|642.22|644.89|641.89|29
1608312470000|2020-12-18 17:27:50|645.21|642.21|645.22|642.22|645.22|642.22|645.19|642.19|9
1608312480000|2020-12-18 17:28:00|645.23|642.23|644.97|641.97|645.36|642.36|644.97|641.97|19
1608312490000|2020-12-18 17:28:10|644.94|641.94|644.79|641.79|644.94|641.94|644.79|641.79|20
1608312500000|2020-12-18 17:28:20|644.77|641.77|644.78|641.78|644.78|641.78|644.76|641.76|3
1608312510000|2020-12-18 17:28:30|644.79|641.79|644.92|641.92|644.94|641.94|644.78|641.78|21
1608312520000|2020-12-18 17:28:40|644.9|641.9|644.85|641.85|644.91|641.91|644.85|641.85|10
1608312530000|2020-12-18 17:28:50|644.84|641.84|644.68|641.68|644.86|641.86|644.66|641.66|18
1608312540000|2020-12-18 17:29:00|644.61|641.61|644.56|641.56|644.65|641.65|644.56|641.56|20
1608312550000|2020-12-18 17:29:10|644.58|641.58|644.47|641.47|644.62|641.62|644.47|641.47|27
1608312560000|2020-12-18 17:29:20|644.46|641.46|644.4|641.4|644.48|641.48|644.4|641.4|13
1608312570000|2020-12-18 17:29:30|644.41|641.41|644.32|641.32|644.41|641.41|644.31|641.31|11
1608312580000|2020-12-18 17:29:40|644.31|641.31|644.31|641.31|644.33|641.33|644.29|641.29|14
1608312590000|2020-12-18 17:29:50|644.29|641.29|644.29|641.29|644.3|641.3|644.29|641.29|3
1608312600000|2020-12-18 17:30:00|644.3|641.3|644.56|641.56|644.56|641.56|644.3|641.3|24
1608312610000|2020-12-18 17:30:10|644.58|641.58|644.56|641.56|644.58|641.58|644.56|641.56|10
1608312620000|2020-12-18 17:30:20|644.57|641.57|644.58|641.58|644.58|641.58|644.55|641.55|11
1608312630000|2020-12-18 17:30:30|644.59|641.59|644.57|641.57|644.59|641.59|644.54|641.54|21
1608312640000|2020-12-18 17:30:40|644.58|641.58|644.5|641.5|644.58|641.58|644.47|641.47|26
1608312650000|2020-12-18 17:30:50|644.49|641.49|644.46|641.46|644.52|641.52|644.46|641.46|14
1608312660000|2020-12-18 17:31:00|644.47|641.47|644.37|641.37|644.48|641.48|644.37|641.37|16
1608312670000|2020-12-18 17:31:10|644.36|641.36|644.37|641.37|644.38|641.38|644.32|641.32|16
1608312680000|2020-12-18 17:31:20|644.35|641.35|644.41|641.41|644.45|641.45|644.35|641.35|25
1608312690000|2020-12-18 17:31:30|644.42|641.42|644.29|641.29|644.43|641.43|644.29|641.29|12
1608312700000|2020-12-18 17:31:40|644.27|641.27|644.19|641.19|644.27|641.27|644.08|641.08|23
1608312710000|2020-12-18 17:31:50|644.14|641.14|644.15|641.15|644.19|641.19|644.08|641.08|22
1608312720000|2020-12-18 17:32:00|644.17|641.17|644.2|641.2|644.23|641.23|644.15|641.15|19
1608312730000|2020-12-18 17:32:10|644.18|641.18|644.19|641.19|644.19|641.19|644.16|641.16|14
1608312740000|2020-12-18 17:32:20|644.17|641.17|644.24|641.24|644.24|641.24|644.17|641.17|11
1608312750000|2020-12-18 17:32:30|644.23|641.23|644.23|641.23|644.24|641.24|644.22|641.22|17
1608312760000|2020-12-18 17:32:40|644.24|641.24|644.18|641.18|644.24|641.24|644.18|641.18|16
1608312770000|2020-12-18 17:32:50|644.19|641.19|644.15|641.15|644.2|641.2|644.15|641.15|7
1608312780000|2020-12-18 17:33:00|644.16|641.16|644.31|641.31|644.32|641.32|644.16|641.16|28
1608312790000|2020-12-18 17:33:10|644.3|641.3|644.32|641.32|644.32|641.32|644.24|641.24|7
1608312800000|2020-12-18 17:33:20|644.34|641.34|644.52|641.52|644.52|641.52|644.33|641.33|17
1608312810000|2020-12-18 17:33:30|644.54|641.54|644.5|641.5|644.54|641.54|644.47|641.47|9
1608312820000|2020-12-18 17:33:40|644.51|641.51|644.39|641.39|644.51|641.51|644.39|641.39|10
1608312830000|2020-12-18 17:33:50|644.41|641.41|644.56|641.56|644.58|641.58|644.41|641.41|14
1608312840000|2020-12-18 17:34:00|644.54|641.54|644.74|641.74|644.74|641.74|644.54|641.54|16
1608312850000|2020-12-18 17:34:10|644.72|641.72|645.29|642.29|645.29|642.29|644.7|641.7|20
1608312860000|2020-12-18 17:34:20|645.3|642.3|645.43|642.43|645.49|642.49|645.3|642.3|14
1608312870000|2020-12-18 17:34:30|645.44|642.44|645.43|642.43|645.49|642.49|645.29|642.29|17
1608312880000|2020-12-18 17:34:40|645.41|642.41|645.38|642.38|645.47|642.47|645.23|642.23|15
1608312890000|2020-12-18 17:34:50|645.43|642.43|645.47|642.47|645.47|642.47|645.31|642.31|15
1608312900000|2020-12-18 17:35:00|645.45|642.45|645.71|642.71|645.71|642.71|645.3|642.3|20
1608312910000|2020-12-18 17:35:10|645.72|642.72|645.71|642.71|645.73|642.73|645.69|642.69|15
1608312920000|2020-12-18 17:35:20|645.72|642.72|645.76|642.76|645.77|642.77|645.71|642.71|5
1608312930000|2020-12-18 17:35:30|645.75|642.75|645.73|642.73|645.77|642.77|645.71|642.71|11
1608312940000|2020-12-18 17:35:40|645.72|642.72|645.43|642.43|645.73|642.73|645.43|642.43|21
1608312950000|2020-12-18 17:35:50|645.39|642.39|645.11|642.11|645.39|642.39|645.11|642.11|23
1608312960000|2020-12-18 17:36:00|645.1|642.1|644.98|641.98|645.12|642.12|644.98|641.98|23
1608312970000|2020-12-18 17:36:10|644.94|641.94|645.04|642.04|645.05|642.05|644.87|641.87|27
1608312980000|2020-12-18 17:36:20|645.05|642.05|645.41|642.41|645.41|642.41|645.02|642.02|26
1608312990000|2020-12-18 17:36:30|645.43|642.43|645.55|642.55|645.55|642.55|645.43|642.43|16
1608313000000|2020-12-18 17:36:40|645.54|642.54|645.58|642.58|645.58|642.58|645.54|642.54|14
1608313010000|2020-12-18 17:36:50|645.57|642.57|645.67|642.67|645.68|642.68|645.57|642.57|13
1608313020000|2020-12-18 17:37:00|645.68|642.68|645.73|642.73|645.73|642.73|645.67|642.67|12
1608313030000|2020-12-18 17:37:10|645.72|642.72|645.68|642.68|645.72|642.72|645.66|642.66|6
1608313040000|2020-12-18 17:37:20|645.69|642.69|645.95|642.95|645.96|642.96|645.68|642.68|23
1608313050000|2020-12-18 17:37:30|645.97|642.97|645.97|642.97|645.99|642.99|645.97|642.97|5
1608313060000|2020-12-18 17:37:40|645.98|642.98|645.98|642.98|645.99|642.99|645.97|642.97|6
1608313070000|2020-12-18 17:37:50|645.97|642.97|645.89|642.89|645.99|642.99|645.86|642.86|9
1608313080000|2020-12-18 17:38:00|645.87|642.87|645.86|642.86|645.87|642.87|645.86|642.86|6
1608313090000|2020-12-18 17:38:10|645.93|642.93|646.04|643.04|646.04|643.04|645.86|642.86|18
1608313100000|2020-12-18 17:38:20|646.03|643.03|646.04|643.04|646.04|643.04|646.02|643.02|7
1608313110000|2020-12-18 17:38:30|646.05|643.05|646.07|643.07|646.08|643.08|646.05|643.05|11
1608313120000|2020-12-18 17:38:40|646.08|643.08|646.05|643.05|646.08|643.08|646.04|643.04|16
1608313130000|2020-12-18 17:38:50|646.04|643.04|646.06|643.06|646.07|643.07|646.04|643.04|6
1608313140000|2020-12-18 17:39:00|646.05|643.05|645.98|642.98|646.06|643.06|645.97|642.97|16
1608313150000|2020-12-18 17:39:10|645.99|642.99|645.94|642.94|646|643|645.9|642.9|16
1608313160000|2020-12-18 17:39:20|645.95|642.95|645.88|642.88|645.96|642.96|645.88|642.88|26
1608313170000|2020-12-18 17:39:30|645.89|642.89|645.88|642.88|645.99|642.99|645.88|642.88|18
1608313180000|2020-12-18 17:39:40|645.91|642.91|645.96|642.96|645.96|642.96|645.88|642.88|7
1608313190000|2020-12-18 17:39:50|645.95|642.95|645.89|642.89|646.01|643.01|645.87|642.87|23
1608313200000|2020-12-18 17:40:00|645.9|642.9|646.07|643.07|646.07|643.07|645.9|642.9|13
1608313210000|2020-12-18 17:40:10|646.06|643.06|646.05|643.05|646.07|643.07|646.05|643.05|3
1608313220000|2020-12-18 17:40:20|646.07|643.07|646.14|643.14|646.14|643.14|646.07|643.07|8
1608313230000|2020-12-18 17:40:30|646.19|643.19|646.49|643.49|646.49|643.49|646.19|643.19|20
1608313240000|2020-12-18 17:40:40|646.53|643.53|646.61|643.61|646.66|643.66|646.52|643.52|10
1608313250000|2020-12-18 17:40:50|646.72|643.72|647.01|644.01|647.01|644.01|646.72|643.72|15
1608313260000|2020-12-18 17:41:00|647|644|647.06|644.06|647.15|644.15|647|644|19
1608313270000|2020-12-18 17:41:10|647.09|644.09|647.14|644.14|647.17|644.17|647.08|644.08|17
1608313280000|2020-12-18 17:41:20|647.15|644.15|647.17|644.17|647.18|644.18|647.14|644.14|11
1608313290000|2020-12-18 17:41:30|647.15|644.15|647.07|644.07|647.17|644.17|647.03|644.03|12
1608313300000|2020-12-18 17:41:40|647.06|644.06|647.09|644.09|647.09|644.09|647.06|644.06|5
1608313310000|2020-12-18 17:41:50|647.08|644.08|647.05|644.05|647.15|644.15|647.05|644.05|18
1608313320000|2020-12-18 17:42:00|647.06|644.06|647.06|644.06|647.07|644.07|647.05|644.05|7
1608313330000|2020-12-18 17:42:10|647.05|644.05|647.15|644.15|647.15|644.15|647.05|644.05|7
1608313340000|2020-12-18 17:42:20|647.14|644.14|647.17|644.17|647.22|644.22|647.13|644.13|18
1608313350000|2020-12-18 17:42:30|647.21|644.21|647.35|644.35|647.36|644.36|647.21|644.21|14
1608313360000|2020-12-18 17:42:40|647.37|644.37|647.08|644.08|647.37|644.37|647.08|644.08|22
1608313370000|2020-12-18 17:42:50|647.06|644.06|647.03|644.03|647.08|644.08|646.99|643.99|26
1608313380000|2020-12-18 17:43:00|647.02|644.02|647.07|644.07|647.09|644.09|647.02|644.02|17
1608313390000|2020-12-18 17:43:10|647.08|644.08|647.2|644.2|647.21|644.21|647.07|644.07|19
1608313400000|2020-12-18 17:43:20|647.21|644.21|647.22|644.22|647.22|644.22|647.2|644.2|12
1608313410000|2020-12-18 17:43:30|647.25|644.25|647.27|644.27|647.31|644.31|647.23|644.23|14
1608313420000|2020-12-18 17:43:40|647.26|644.26|647.09|644.09|647.29|644.29|647.08|644.08|18
1608313430000|2020-12-18 17:43:50|647.08|644.08|646.99|643.99|647.09|644.09|646.99|643.99|13
1608313440000|2020-12-18 17:44:00|647|644|647.08|644.08|647.08|644.08|647|644|15
1608313450000|2020-12-18 17:44:10|647.11|644.11|647.12|644.12|647.14|644.14|647.08|644.08|12
1608313460000|2020-12-18 17:44:20|647.1|644.1|647.22|644.22|647.23|644.23|647.1|644.1|8
1608313470000|2020-12-18 17:44:30|647.2|644.2|647.28|644.28|647.28|644.28|647.2|644.2|11
1608313480000|2020-12-18 17:44:40|647.27|644.27|647.25|644.25|647.28|644.28|647.25|644.25|7
1608313490000|2020-12-18 17:44:50|647.24|644.24|647.22|644.22|647.24|644.24|647.21|644.21|3
1608313500000|2020-12-18 17:45:00|647.23|644.23|647.21|644.21|647.23|644.23|647.21|644.21|9
1608313510000|2020-12-18 17:45:10|647.22|644.22|647.28|644.28|647.28|644.28|647.22|644.22|8
1608313520000|2020-12-18 17:45:20|647.29|644.29|647.39|644.39|647.41|644.41|647.29|644.29|13
1608313530000|2020-12-18 17:45:30|647.38|644.38|647.31|644.31|647.38|644.38|647.27|644.27|14
1608313540000|2020-12-18 17:45:40|647.29|644.29|647.28|644.28|647.31|644.31|647.28|644.28|4
1608313550000|2020-12-18 17:45:50|647.3|644.3|647.33|644.33|647.38|644.38|647.3|644.3|9
1608313560000|2020-12-18 17:46:00|647.34|644.34|647.54|644.54|647.55|644.55|647.34|644.34|11
1608313570000|2020-12-18 17:46:10|647.55|644.55|647.64|644.64|647.65|644.65|647.52|644.52|10
1608313580000|2020-12-18 17:46:20|647.65|644.65|647.71|644.71|647.71|644.71|647.64|644.64|13
1608313590000|2020-12-18 17:46:30|647.67|644.67|647.7|644.7|647.73|644.73|647.66|644.66|20
1608313600000|2020-12-18 17:46:40|647.73|644.73|647.84|644.84|647.84|644.84|647.7|644.7|8
1608313610000|2020-12-18 17:46:50|647.8|644.8|647.84|644.84|647.85|644.85|647.8|644.8|15
1608313620000|2020-12-18 17:47:00|647.83|644.83|647.73|644.73|647.84|644.84|647.71|644.71|26
1608313630000|2020-12-18 17:47:10|647.72|644.72|647.71|644.71|647.74|644.74|647.69|644.69|13
1608313640000|2020-12-18 17:47:20|647.7|644.7|647.57|644.57|647.7|644.7|647.54|644.54|19
1608313650000|2020-12-18 17:47:30|647.58|644.58|647.54|644.54|647.6|644.6|647.53|644.53|21
1608313660000|2020-12-18 17:47:40|647.53|644.53|647.32|644.32|647.53|644.53|647.3|644.3|19
1608313670000|2020-12-18 17:47:50|647.33|644.33|647.09|644.09|647.34|644.34|647.06|644.06|24
1608313680000|2020-12-18 17:48:00|647.08|644.08|647.67|644.67|647.7|644.7|647.08|644.08|25
1608313690000|2020-12-18 17:48:10|647.69|644.69|647.6|644.6|647.69|644.69|647.58|644.58|19
1608313700000|2020-12-18 17:48:20|647.59|644.59|647.64|644.64|647.68|644.68|647.59|644.59|21
1608313710000|2020-12-18 17:48:30|647.63|644.63|647.59|644.59|647.63|644.63|647.33|644.33|24
1608313720000|2020-12-18 17:48:40|647.64|644.64|647.67|644.67|647.71|644.71|647.64|644.64|14
1608313730000|2020-12-18 17:48:50|647.66|644.66|648.12|645.12|648.13|645.13|647.66|644.66|23
1608313740000|2020-12-18 17:49:00|648.17|645.17|648.18|645.18|648.21|645.21|648.12|645.12|14
1608313750000|2020-12-18 17:49:10|648.17|645.17|648.33|645.33|648.41|645.41|648.17|645.17|29
1608313760000|2020-12-18 17:49:20|648.39|645.39|648.94|645.94|648.95|645.95|648.37|645.37|29
1608313770000|2020-12-18 17:49:30|648.95|645.95|649.19|646.19|649.19|646.19|648.92|645.92|21
1608313780000|2020-12-18 17:49:40|649.16|646.16|649.29|646.29|649.29|646.29|649.15|646.15|14
1608313790000|2020-12-18 17:49:50|649.36|646.36|649.52|646.52|649.52|646.52|649.36|646.36|19
1608313800000|2020-12-18 17:50:00|649.5|646.5|648.85|645.85|649.53|646.53|648.85|645.85|22
1608313810000|2020-12-18 17:50:10|648.84|645.84|648.97|645.97|648.98|645.98|648.77|645.77|30
1608313820000|2020-12-18 17:50:20|648.99|645.99|649.07|646.07|649.21|646.21|648.98|645.98|33
1608313830000|2020-12-18 17:50:30|649.06|646.06|649.31|646.31|649.33|646.33|649.05|646.05|24
1608313840000|2020-12-18 17:50:40|649.29|646.29|649.31|646.31|649.31|646.31|649.26|646.26|23
1608313850000|2020-12-18 17:50:50|649.32|646.32|649.12|646.12|649.32|646.32|649.11|646.11|14
1608313860000|2020-12-18 17:51:00|649.13|646.13|649.31|646.31|649.32|646.32|649.12|646.12|23
1608313870000|2020-12-18 17:51:10|649.3|646.3|649.37|646.37|649.38|646.38|649.3|646.3|23
1608313880000|2020-12-18 17:51:20|649.36|646.36|649.29|646.29|649.39|646.39|649.21|646.21|24
1608313890000|2020-12-18 17:51:30|649.3|646.3|649.35|646.35|649.39|646.39|649.3|646.3|18
1608313900000|2020-12-18 17:51:40|649.34|646.34|649.36|646.36|649.39|646.39|649.34|646.34|22
1608313910000|2020-12-18 17:51:50|649.35|646.35|649.32|646.32|649.35|646.35|649.31|646.31|8
1608313920000|2020-12-18 17:52:00|649.31|646.31|649.35|646.35|649.35|646.35|649.23|646.23|17
1608313930000|2020-12-18 17:52:10|649.36|646.36|649.35|646.35|649.36|646.36|649.32|646.32|22
1608313940000|2020-12-18 17:52:20|649.36|646.36|649.36|646.36|649.38|646.38|649.33|646.33|12
1608313950000|2020-12-18 17:52:30|649.37|646.37|649.4|646.4|649.4|646.4|649.37|646.37|14
1608313960000|2020-12-18 17:52:40|649.41|646.41|649.29|646.29|649.46|646.46|649.29|646.29|26
1608313970000|2020-12-18 17:52:50|649.3|646.3|649.14|646.14|649.32|646.32|649.14|646.14|18
1608313980000|2020-12-18 17:53:00|649.16|646.16|649.15|646.15|649.16|646.16|649|646|21
1608313990000|2020-12-18 17:53:10|649.16|646.16|649.35|646.35|649.35|646.35|649.15|646.15|28
1608314000000|2020-12-18 17:53:20|649.36|646.36|649.44|646.44|649.46|646.46|649.36|646.36|15
1608314010000|2020-12-18 17:53:30|649.43|646.43|649.42|646.42|649.47|646.47|649.42|646.42|18
1608314020000|2020-12-18 17:53:40|649.43|646.43|649.26|646.26|649.44|646.44|649.2|646.2|27
1608314030000|2020-12-18 17:53:50|649.27|646.27|649.36|646.36|649.38|646.38|649.27|646.27|17
1608314040000|2020-12-18 17:54:00|649.39|646.39|649.38|646.38|649.39|646.39|649.37|646.37|19
1608314050000|2020-12-18 17:54:10|649.37|646.37|649.33|646.33|649.39|646.39|649.32|646.32|9
1608314060000|2020-12-18 17:54:20|649.31|646.31|649.31|646.31|649.33|646.33|649.31|646.31|9
1608314070000|2020-12-18 17:54:30|649.29|646.29|649.23|646.23|649.29|646.29|649.22|646.22|12
1608314080000|2020-12-18 17:54:40|649.22|646.22|649.27|646.27|649.27|646.27|649.2|646.2|8
1608314090000|2020-12-18 17:54:50|649.29|646.29|649.28|646.28|649.37|646.37|649.27|646.27|18
1608314100000|2020-12-18 17:55:00|649.27|646.27|649.25|646.25|649.28|646.28|649.23|646.23|20
1608314110000|2020-12-18 17:55:10|649.27|646.27|649.24|646.24|649.28|646.28|649.24|646.24|9
1608314120000|2020-12-18 17:55:20|649.25|646.25|649.23|646.23|649.25|646.25|649.23|646.23|12
1608314130000|2020-12-18 17:55:30|649.24|646.24|649.29|646.29|649.29|646.29|649.23|646.23|5
1608314140000|2020-12-18 17:55:40|649.3|646.3|649.3|646.3|649.3|646.3|649.3|646.3|1
1608314150000|2020-12-18 17:55:50|649.31|646.31|649.37|646.37|649.37|646.37|649.31|646.31|11
1608314160000|2020-12-18 17:56:00|649.4|646.4|649.48|646.48|649.51|646.51|649.39|646.39|18
1608314170000|2020-12-18 17:56:10|649.49|646.49|649.51|646.51|649.52|646.52|649.44|646.44|19
1608314180000|2020-12-18 17:56:20|649.6|646.6|649.56|646.56|649.61|646.61|649.5|646.5|26
1608314190000|2020-12-18 17:56:30|649.57|646.57|649.79|646.79|649.79|646.79|649.56|646.56|10
1608314200000|2020-12-18 17:56:40|649.83|646.83|649.82|646.82|649.83|646.83|649.81|646.81|3
1608314210000|2020-12-18 17:56:50|649.81|646.81|649.71|646.71|649.81|646.81|649.71|646.71|16
1608314220000|2020-12-18 17:57:00|649.7|646.7|649.55|646.55|649.7|646.7|649.52|646.52|15
1608314230000|2020-12-18 17:57:10|649.57|646.57|649.49|646.49|649.59|646.59|649.49|646.49|23
1608314240000|2020-12-18 17:57:20|649.5|646.5|649.62|646.62|649.62|646.62|649.49|646.49|13
1608314250000|2020-12-18 17:57:30|649.59|646.59|649.56|646.56|649.59|646.59|649.54|646.54|16
1608314260000|2020-12-18 17:57:40|649.55|646.55|649.47|646.47|649.56|646.56|649.46|646.46|13
1608314270000|2020-12-18 17:57:50|649.49|646.49|649.26|646.26|649.49|646.49|649.26|646.26|17
1608314280000|2020-12-18 17:58:00|649.27|646.27|649.02|646.02|649.28|646.28|649.01|646.01|24
1608314290000|2020-12-18 17:58:10|649.01|646.01|648.86|645.86|649.02|646.02|648.84|645.84|19
1608314300000|2020-12-18 17:58:20|648.85|645.85|648.9|645.9|648.9|645.9|648.83|645.83|17
1608314310000|2020-12-18 17:58:30|648.89|645.89|648.85|645.85|648.89|645.89|648.81|645.81|19
1608314320000|2020-12-18 17:58:40|648.86|645.86|648.69|645.69|648.86|645.86|648.69|645.69|20
1608314330000|2020-12-18 17:58:50|648.71|645.71|648.73|645.73|648.73|645.73|648.68|645.68|9
1608314340000|2020-12-18 17:59:00|648.74|645.74|648.77|645.77|648.85|645.85|648.69|645.69|26
1608314350000|2020-12-18 17:59:10|648.79|645.79|648.9|645.9|648.9|645.9|648.79|645.79|17
1608314360000|2020-12-18 17:59:20|648.86|645.86|648.57|645.57|648.86|645.86|648.57|645.57|24
1608314370000|2020-12-18 17:59:30|648.56|645.56|648.41|645.41|648.56|645.56|648.35|645.35|26
1608314380000|2020-12-18 17:59:40|648.4|645.4|648.23|645.23|648.4|645.4|648.22|645.22|19
1608314390000|2020-12-18 17:59:50|648.11|645.11|648.31|645.31|648.32|645.32|648.11|645.11|17
1608314400000|2020-12-18 18:00:00|648.32|645.32|648.36|645.36|648.37|645.37|648.29|645.29|25
1608314410000|2020-12-18 18:00:10|648.35|645.35|648.52|645.52|648.52|645.52|648.35|645.35|17
1608314420000|2020-12-18 18:00:20|648.53|645.53|648.91|645.91|648.91|645.91|648.5|645.5|28
1608314430000|2020-12-18 18:00:30|648.9|645.9|649.11|646.11|649.11|646.11|648.85|645.85|25
1608314440000|2020-12-18 18:00:40|649.13|646.13|648.9|645.9|649.23|646.23|648.89|645.89|28
1608314450000|2020-12-18 18:00:50|648.89|645.89|648.7|645.7|648.89|645.89|648.69|645.69|25
1608314460000|2020-12-18 18:01:00|648.69|645.69|648.66|645.66|648.82|645.82|648.65|645.65|29
1608314470000|2020-12-18 18:01:10|648.65|645.65|648.56|645.56|648.69|645.69|648.56|645.56|17
1608314480000|2020-12-18 18:01:20|648.55|645.55|648.39|645.39|648.69|645.69|648.38|645.38|26
1608314490000|2020-12-18 18:01:30|648.4|645.4|647.98|644.98|648.42|645.42|647.98|644.98|30
1608314500000|2020-12-18 18:01:40|648.03|645.03|647.59|644.59|648.07|645.07|647.58|644.58|27
1608314510000|2020-12-18 18:01:50|647.6|644.6|647.62|644.62|647.64|644.64|647.49|644.49|25
1608314520000|2020-12-18 18:02:00|647.64|644.64|647.71|644.71|647.72|644.72|647.64|644.64|16
1608314530000|2020-12-18 18:02:10|647.7|644.7|647.85|644.85|647.87|644.87|647.69|644.69|30
1608314540000|2020-12-18 18:02:20|647.82|644.82|647.83|644.83|647.85|644.85|647.8|644.8|19
1608314550000|2020-12-18 18:02:30|647.84|644.84|647.77|644.77|647.84|644.84|647.77|644.77|19
1608314560000|2020-12-18 18:02:40|647.78|644.78|647.78|644.78|647.79|644.79|647.77|644.77|9
1608314570000|2020-12-18 18:02:50|647.79|644.79|648.01|645.01|648.04|645.04|647.79|644.79|27
1608314580000|2020-12-18 18:03:00|648.05|645.05|648.14|645.14|648.24|645.24|648.05|645.05|19
1608314590000|2020-12-18 18:03:10|648.11|645.11|648.05|645.05|648.13|645.13|648.02|645.02|23
1608314600000|2020-12-18 18:03:20|647.99|644.99|647.69|644.69|647.99|644.99|647.66|644.66|22
1608314610000|2020-12-18 18:03:30|647.68|644.68|647.62|644.62|647.71|644.71|647.62|644.62|18
1608314620000|2020-12-18 18:03:40|647.61|644.61|647.55|644.55|647.62|644.62|647.52|644.52|17
1608314630000|2020-12-18 18:03:50|647.54|644.54|647.42|644.42|647.59|644.59|647.42|644.42|9
1608314640000|2020-12-18 18:04:00|647.4|644.4|647.43|644.43|647.47|644.47|647.4|644.4|16
1608314650000|2020-12-18 18:04:10|647.42|644.42|647.57|644.57|647.59|644.59|647.42|644.42|20
1608314660000|2020-12-18 18:04:20|647.59|644.59|647.51|644.51|647.59|644.59|647.51|644.51|16
1608314670000|2020-12-18 18:04:30|647.5|644.5|647.55|644.55|647.55|644.55|647.5|644.5|15
1608314680000|2020-12-18 18:04:40|647.51|644.51|647.31|644.31|647.53|644.53|647.3|644.3|23
1608314690000|2020-12-18 18:04:50|647.3|644.3|647.26|644.26|647.32|644.32|647.26|644.26|21
1608314700000|2020-12-18 18:05:00|647.29|644.29|647.21|644.21|647.3|644.3|647.17|644.17|24
1608314710000|2020-12-18 18:05:10|647.22|644.22|647.15|644.15|647.23|644.23|647.15|644.15|13
1608314720000|2020-12-18 18:05:20|647.14|644.14|647.1|644.1|647.15|644.15|647.08|644.08|19
1608314730000|2020-12-18 18:05:30|647.09|644.09|646.71|643.71|647.12|644.12|646.71|643.71|22
1608314740000|2020-12-18 18:05:40|646.7|643.7|646.52|643.52|646.7|643.7|646.51|643.51|12
1608314750000|2020-12-18 18:05:50|646.53|643.53|646.6|643.6|646.6|643.6|646.49|643.49|16
1608314760000|2020-12-18 18:06:00|646.61|643.61|646.71|643.71|646.85|643.85|646.61|643.61|34
1608314770000|2020-12-18 18:06:10|646.7|643.7|646.83|643.83|646.83|643.83|646.65|643.65|22
1608314780000|2020-12-18 18:06:20|646.84|643.84|646.82|643.82|646.84|643.84|646.79|643.79|17
1608314790000|2020-12-18 18:06:30|646.8|643.8|646.85|643.85|646.85|643.85|646.79|643.79|15
1608314800000|2020-12-18 18:06:40|646.86|643.86|646.9|643.9|646.9|643.9|646.85|643.85|9
1608314810000|2020-12-18 18:06:50|646.91|643.91|646.93|643.93|647.06|644.06|646.9|643.9|28
1608314820000|2020-12-18 18:07:00|646.94|643.94|646.92|643.92|646.96|643.96|646.91|643.91|19
1608314830000|2020-12-18 18:07:10|646.91|643.91|647.11|644.11|647.11|644.11|646.91|643.91|19
1608314840000|2020-12-18 18:07:20|647.07|644.07|647.08|644.08|647.11|644.11|647.04|644.04|16
1608314850000|2020-12-18 18:07:30|647.07|644.07|647.07|644.07|647.09|644.09|647.04|644.04|18
1608314860000|2020-12-18 18:07:40|647.06|644.06|646.93|643.93|647.07|644.07|646.92|643.92|11
1608314870000|2020-12-18 18:07:50|646.94|643.94|646.94|643.94|646.94|643.94|646.9|643.9|20
1608314880000|2020-12-18 18:08:00|646.93|643.93|646.46|643.46|646.95|643.95|646.44|643.44|35
1608314890000|2020-12-18 18:08:10|646.47|643.47|646.53|643.53|646.56|643.56|646.47|643.47|20
1608314900000|2020-12-18 18:08:20|646.54|643.54|646.47|643.47|646.55|643.55|646.46|643.46|16
1608314910000|2020-12-18 18:08:30|646.49|643.49|646.63|643.63|646.63|643.63|646.49|643.49|19
1608314920000|2020-12-18 18:08:40|646.59|643.59|646.71|643.71|646.72|643.72|646.58|643.58|16
1608314930000|2020-12-18 18:08:50|646.72|643.72|646.7|643.7|646.75|643.75|646.7|643.7|15
1608314940000|2020-12-18 18:09:00|646.71|643.71|646.7|643.7|646.75|643.75|646.69|643.69|25
1608314950000|2020-12-18 18:09:10|646.68|643.68|646.72|643.72|646.72|643.72|646.6|643.6|21
1608314960000|2020-12-18 18:09:20|646.73|643.73|646.87|643.87|646.87|643.87|646.73|643.73|20
1608314970000|2020-12-18 18:09:30|646.88|643.88|646.91|643.91|646.95|643.95|646.87|643.87|22
1608314980000|2020-12-18 18:09:40|646.92|643.92|647.14|644.14|647.2|644.2|646.92|643.92|30
1608314990000|2020-12-18 18:09:50|647.11|644.11|647.24|644.24|647.24|644.24|647.1|644.1|17
1608315000000|2020-12-18 18:10:00|647.25|644.25|647.31|644.31|647.38|644.38|647.25|644.25|20
1608315010000|2020-12-18 18:10:10|647.33|644.33|647.3|644.3|647.34|644.34|647.28|644.28|12
1608315020000|2020-12-18 18:10:20|647.26|644.26|647.13|644.13|647.3|644.3|647.11|644.11|21
1608315030000|2020-12-18 18:10:30|647.14|644.14|647.13|644.13|647.18|644.18|647.11|644.11|17
1608315040000|2020-12-18 18:10:40|647.12|644.12|647.01|644.01|647.12|644.12|646.91|643.91|24
1608315050000|2020-12-18 18:10:50|647.04|644.04|647.22|644.22|647.24|644.24|646.85|643.85|23
1608315060000|2020-12-18 18:11:00|647.23|644.23|647.4|644.4|647.41|644.41|647.16|644.16|11
1608315070000|2020-12-18 18:11:10|647.41|644.41|647.16|644.16|647.41|644.41|647.16|644.16|15
1608315080000|2020-12-18 18:11:20|647.2|644.2|647.08|644.08|647.21|644.21|647.08|644.08|25
1608315090000|2020-12-18 18:11:30|647.09|644.09|647.05|644.05|647.11|644.11|646.98|643.98|24
1608315100000|2020-12-18 18:11:40|647.04|644.04|647.03|644.03|647.05|644.05|647.02|644.02|10
1608315110000|2020-12-18 18:11:50|647.04|644.04|647.08|644.08|647.16|644.16|647.02|644.02|23
1608315120000|2020-12-18 18:12:00|647.07|644.07|647.03|644.03|647.07|644.07|647.02|644.02|8
1608315130000|2020-12-18 18:12:10|647.04|644.04|647.33|644.33|647.38|644.38|647.03|644.03|25
1608315140000|2020-12-18 18:12:20|647.32|644.32|647.27|644.27|647.32|644.32|647.27|644.27|20
1608315150000|2020-12-18 18:12:30|647.26|644.26|647.32|644.32|647.33|644.33|647.26|644.26|10
1608315160000|2020-12-18 18:12:40|647.33|644.33|647.35|644.35|647.37|644.37|647.29|644.29|17
1608315170000|2020-12-18 18:12:50|647.36|644.36|647.32|644.32|647.36|644.36|647.32|644.32|10
1608315180000|2020-12-18 18:13:00|647.31|644.31|647.33|644.33|647.33|644.33|647.31|644.31|3
1608315190000|2020-12-18 18:13:10|647.32|644.32|647.4|644.4|647.4|644.4|647.29|644.29|14
1608315200000|2020-12-18 18:13:20|647.38|644.38|647.35|644.35|647.4|644.4|647.34|644.34|21
1608315210000|2020-12-18 18:13:30|647.34|644.34|647.31|644.31|647.38|644.38|647.29|644.29|27
1608315220000|2020-12-18 18:13:40|647.3|644.3|647.31|644.31|647.34|644.34|647.28|644.28|21
1608315230000|2020-12-18 18:13:50|647.32|644.32|647.32|644.32|647.33|644.33|647.3|644.3|14
1608315240000|2020-12-18 18:14:00|647.33|644.33|647.22|644.22|647.33|644.33|647.22|644.22|17
1608315250000|2020-12-18 18:14:10|647.23|644.23|647.26|644.26|647.28|644.28|647.22|644.22|12
1608315260000|2020-12-18 18:14:20|647.25|644.25|647.18|644.18|647.26|644.26|647.15|644.15|19
1608315270000|2020-12-18 18:14:30|647.17|644.17|647.2|644.2|647.22|644.22|647.16|644.16|19
1608315280000|2020-12-18 18:14:40|647.18|644.18|647.11|644.11|647.2|644.2|647.08|644.08|24
1608315290000|2020-12-18 18:14:50|647.09|644.09|647.12|644.12|647.15|644.15|647.06|644.06|26
1608315300000|2020-12-18 18:15:00|647.15|644.15|647.14|644.14|647.17|644.17|647.11|644.11|18
1608315310000|2020-12-18 18:15:10|647.15|644.15|647.18|644.18|647.2|644.2|647.1|644.1|20
1608315320000|2020-12-18 18:15:20|647.2|644.2|647.19|644.19|647.22|644.22|647.16|644.16|29
1608315330000|2020-12-18 18:15:30|647.21|644.21|647.62|644.62|647.62|644.62|647.2|644.2|23
1608315340000|2020-12-18 18:15:40|647.66|644.66|647.69|644.69|647.69|644.69|647.65|644.65|15
1608315350000|2020-12-18 18:15:50|647.67|644.67|647.97|644.97|647.97|644.97|647.65|644.65|26
1608315360000|2020-12-18 18:16:00|647.98|644.98|648.11|645.11|648.16|645.16|647.98|644.98|15
1608315370000|2020-12-18 18:16:10|648.1|645.1|648.29|645.29|648.29|645.29|648.1|645.1|24
1608315380000|2020-12-18 18:16:20|648.3|645.3|648.37|645.37|648.37|645.37|648.25|645.25|14
1608315390000|2020-12-18 18:16:30|648.38|645.38|648.5|645.5|648.56|645.56|648.38|645.38|16
1608315400000|2020-12-18 18:16:40|648.47|645.47|648.75|645.75|648.87|645.87|648.46|645.46|17
1608315410000|2020-12-18 18:16:50|648.92|645.92|648.98|645.98|648.98|645.98|648.91|645.91|15
1608315420000|2020-12-18 18:17:00|649.02|646.02|649.1|646.1|649.23|646.23|648.99|645.99|20
1608315430000|2020-12-18 18:17:10|649.13|646.13|649.18|646.18|649.21|646.21|649.06|646.06|26
1608315440000|2020-12-18 18:17:20|649.24|646.24|649.22|646.22|649.37|646.37|649.2|646.2|24
1608315450000|2020-12-18 18:17:30|649.24|646.24|649.34|646.34|649.37|646.37|649.22|646.22|26
1608315460000|2020-12-18 18:17:40|649.35|646.35|649.04|646.04|649.35|646.35|649.03|646.03|21
1608315470000|2020-12-18 18:17:50|649.06|646.06|649.13|646.13|649.13|646.13|649.05|646.05|6
1608315480000|2020-12-18 18:18:00|649.12|646.12|649.03|646.03|649.12|646.12|649.02|646.02|24
1608315490000|2020-12-18 18:18:10|649.02|646.02|648.91|645.91|649.02|646.02|648.91|645.91|15
1608315500000|2020-12-18 18:18:20|648.92|645.92|648.97|645.97|648.97|645.97|648.9|645.9|9
1608315510000|2020-12-18 18:18:30|648.98|645.98|648.92|645.92|648.99|645.99|648.92|645.92|19
1608315520000|2020-12-18 18:18:40|648.82|645.82|648.83|645.83|648.83|645.83|648.81|645.81|8
1608315530000|2020-12-18 18:18:50|648.82|645.82|648.79|645.79|648.82|645.82|648.79|645.79|6
1608315540000|2020-12-18 18:19:00|648.77|645.77|648.56|645.56|648.78|645.78|648.56|645.56|13
1608315550000|2020-12-18 18:19:10|648.53|645.53|648.62|645.62|648.64|645.64|648.52|645.52|11
1608315560000|2020-12-18 18:19:20|648.61|645.61|648.57|645.57|648.61|645.61|648.56|645.56|8
1608315570000|2020-12-18 18:19:30|648.48|645.48|648.43|645.43|648.48|645.48|648.43|645.43|7
1608315580000|2020-12-18 18:19:40|648.44|645.44|648.34|645.34|648.44|645.44|648.33|645.33|6
1608315590000|2020-12-18 18:19:50|648.35|645.35|648.33|645.33|648.36|645.36|648.32|645.32|8
1608315600000|2020-12-18 18:20:00|648.34|645.34|648.36|645.36|648.36|645.36|648.29|645.29|9
1608315610000|2020-12-18 18:20:10|648.34|645.34|648.57|645.57|648.57|645.57|648.32|645.32|13
1608315620000|2020-12-18 18:20:20|648.59|645.59|648.59|645.59|648.59|645.59|648.58|645.58|3
1608315640000|2020-12-18 18:20:40|648.56|645.56|648.54|645.54|648.58|645.58|648.54|645.54|12
1608315650000|2020-12-18 18:20:50|648.53|645.53|648.44|645.44|648.54|645.54|648.43|645.43|15
1608315660000|2020-12-18 18:21:00|648.4|645.4|648.43|645.43|648.47|645.47|648.39|645.39|12
1608315670000|2020-12-18 18:21:10|648.44|645.44|648.44|645.44|648.44|645.44|648.43|645.43|5
1608315680000|2020-12-18 18:21:20|648.45|645.45|648.29|645.29|648.45|645.45|648.28|645.28|12
1608315690000|2020-12-18 18:21:30|648.28|645.28|648.2|645.2|648.28|645.28|648.17|645.17|12
1608315700000|2020-12-18 18:21:40|648.19|645.19|648.18|645.18|648.22|645.22|648.17|645.17|13
1608315710000|2020-12-18 18:21:50|648.17|645.17|648.16|645.16|648.22|645.22|648.16|645.16|7
1608315720000|2020-12-18 18:22:00|648.18|645.18|648.17|645.17|648.18|645.18|648.17|645.17|2
1608315730000|2020-12-18 18:22:10|648.16|645.16|648.11|645.11|648.17|645.17|648.11|645.11|13
1608315740000|2020-12-18 18:22:20|648.1|645.1|648.09|645.09|648.1|645.1|648.09|645.09|2
1608315750000|2020-12-18 18:22:30|648|645|647.48|644.48|648|645|647.45|644.45|29
1608315760000|2020-12-18 18:22:40|647.46|644.46|647.44|644.44|647.58|644.58|647.43|644.43|17
1608315770000|2020-12-18 18:22:50|647.45|644.45|647.45|644.45|647.46|644.46|647.45|644.45|3
1608315780000|2020-12-18 18:23:00|647.44|644.44|647.29|644.29|647.44|644.44|647.27|644.27|11
1608315790000|2020-12-18 18:23:10|647.32|644.32|647.63|644.63|647.63|644.63|647.3|644.3|19
1608315800000|2020-12-18 18:23:20|647.59|644.59|647.77|644.77|647.78|644.78|647.58|644.58|18
1608315810000|2020-12-18 18:23:30|647.8|644.8|647.84|644.84|647.89|644.89|647.77|644.77|22
1608315820000|2020-12-18 18:23:40|647.85|644.85|647.82|644.82|647.87|644.87|647.82|644.82|11
1608315830000|2020-12-18 18:23:50|647.81|644.81|647.8|644.8|647.81|644.81|647.64|644.64|22
1608315840000|2020-12-18 18:24:00|647.78|644.78|647.8|644.8|647.82|644.82|647.77|644.77|16
1608315850000|2020-12-18 18:24:10|647.81|644.81|647.78|644.78|647.82|644.82|647.76|644.76|9
1608315860000|2020-12-18 18:24:20|647.79|644.79|647.68|644.68|647.84|644.84|647.68|644.68|23
1608315870000|2020-12-18 18:24:30|647.66|644.66|647.66|644.66|647.66|644.66|647.65|644.65|3
1608315880000|2020-12-18 18:24:40|647.67|644.67|647.67|644.67|647.68|644.68|647.65|644.65|10
1608315890000|2020-12-18 18:24:50|647.6|644.6|647.53|644.53|647.61|644.61|647.52|644.52|8
1608315900000|2020-12-18 18:25:00|647.48|644.48|647.54|644.54|647.55|644.55|647.48|644.48|13
1608315910000|2020-12-18 18:25:10|647.53|644.53|647.5|644.5|647.56|644.56|647.5|644.5|10
1608315920000|2020-12-18 18:25:20|647.51|644.51|647.29|644.29|647.51|644.51|647.28|644.28|23
1608315930000|2020-12-18 18:25:30|647.28|644.28|647.3|644.3|647.31|644.31|647.28|644.28|7
1608315940000|2020-12-18 18:25:40|647.29|644.29|647.28|644.28|647.3|644.3|647.25|644.25|15
1608315950000|2020-12-18 18:25:50|647.29|644.29|647.18|644.18|647.29|644.29|647.16|644.16|14
1608315960000|2020-12-18 18:26:00|647.17|644.17|646.92|643.92|647.17|644.17|646.91|643.91|20
1608315970000|2020-12-18 18:26:10|646.9|643.9|646.9|643.9|646.96|643.96|646.84|643.84|28
1608315980000|2020-12-18 18:26:20|646.89|643.89|646.87|643.87|646.91|643.91|646.86|643.86|13
1608315990000|2020-12-18 18:26:30|646.88|643.88|646.88|643.88|646.92|643.92|646.87|643.87|20
1608316000000|2020-12-18 18:26:40|646.84|643.84|646.91|643.91|646.99|643.99|646.83|643.83|23
1608316010000|2020-12-18 18:26:50|646.92|643.92|646.89|643.89|646.95|643.95|646.88|643.88|16
1608316020000|2020-12-18 18:27:00|646.86|643.86|646.83|643.83|646.91|643.91|646.8|643.8|30
1608316030000|2020-12-18 18:27:10|646.85|643.85|646.84|643.84|646.86|643.86|646.77|643.77|16
1608316040000|2020-12-18 18:27:20|646.83|643.83|646.82|643.82|646.84|643.84|646.81|643.81|9
1608316050000|2020-12-18 18:27:30|646.81|643.81|646.75|643.75|646.81|643.81|646.74|643.74|14
1608316060000|2020-12-18 18:27:40|646.74|643.74|646.86|643.86|646.86|643.86|646.66|643.66|26
1608316070000|2020-12-18 18:27:50|646.84|643.84|646.73|643.73|646.85|643.85|646.73|643.73|15
1608316080000|2020-12-18 18:28:00|646.77|643.77|646.83|643.83|646.83|643.83|646.76|643.76|20
1608316090000|2020-12-18 18:28:10|646.85|643.85|647.32|644.32|647.32|644.32|646.82|643.82|18
1608316100000|2020-12-18 18:28:20|647.31|644.31|647.61|644.61|647.61|644.61|647.31|644.31|14
1608316110000|2020-12-18 18:28:30|647.62|644.62|647.51|644.51|647.63|644.63|647.49|644.49|23
1608316120000|2020-12-18 18:28:40|647.52|644.52|647.46|644.46|647.62|644.62|647.46|644.46|23
1608316130000|2020-12-18 18:28:50|647.45|644.45|647.47|644.47|647.51|644.51|647.42|644.42|22
1608316140000|2020-12-18 18:29:00|647.48|644.48|647.49|644.49|647.49|644.49|647.48|644.48|6
1608316150000|2020-12-18 18:29:10|647.5|644.5|647.49|644.49|647.53|644.53|647.46|644.46|15
1608316160000|2020-12-18 18:29:20|647.48|644.48|647.33|644.33|647.49|644.49|647.33|644.33|13
1608316170000|2020-12-18 18:29:30|647.34|644.34|647.16|644.16|647.34|644.34|647.15|644.15|20
1608316180000|2020-12-18 18:29:40|647.17|644.17|647.05|644.05|647.17|644.17|647.04|644.04|13
1608316190000|2020-12-18 18:29:50|647.08|644.08|647|644|647.09|644.09|646.95|643.95|22
1608316200000|2020-12-18 18:30:00|647.04|644.04|647.3|644.3|647.3|644.3|646.97|643.97|24
1608316210000|2020-12-18 18:30:10|647.31|644.31|647.53|644.53|647.54|644.54|647.31|644.31|23
1608316220000|2020-12-18 18:30:20|647.52|644.52|647.54|644.54|647.54|644.54|647.51|644.51|19
1608316230000|2020-12-18 18:30:30|647.53|644.53|647.62|644.62|647.66|644.66|647.52|644.52|24
1608316240000|2020-12-18 18:30:40|647.63|644.63|647.55|644.55|647.63|644.63|647.52|644.52|18
1608316250000|2020-12-18 18:30:50|647.59|644.59|647.75|644.75|647.75|644.75|647.54|644.54|15
1608316260000|2020-12-18 18:31:00|647.74|644.74|647.68|644.68|647.8|644.8|647.68|644.68|16
1608316270000|2020-12-18 18:31:10|647.66|644.66|647.49|644.49|647.67|644.67|647.49|644.49|22
1608316280000|2020-12-18 18:31:20|647.48|644.48|647.46|644.46|647.49|644.49|647.44|644.44|13
1608316290000|2020-12-18 18:31:30|647.47|644.47|647.6|644.6|647.6|644.6|647.47|644.47|21
1608316300000|2020-12-18 18:31:40|647.59|644.59|647.59|644.59|647.63|644.63|647.57|644.57|11
1608316310000|2020-12-18 18:31:50|647.6|644.6|647.56|644.56|647.6|644.6|647.55|644.55|13
1608316320000|2020-12-18 18:32:00|647.55|644.55|647.49|644.49|647.58|644.58|647.49|644.49|13
1608316330000|2020-12-18 18:32:10|647.47|644.47|647.46|644.46|647.47|644.47|647.25|644.25|25
1608316340000|2020-12-18 18:32:20|647.47|644.47|647.52|644.52|647.54|644.54|647.47|644.47|12
1608316350000|2020-12-18 18:32:30|647.53|644.53|647.61|644.61|647.68|644.68|647.53|644.53|16
1608316360000|2020-12-18 18:32:40|647.62|644.62|647.66|644.66|647.67|644.67|647.58|644.58|16
1608316370000|2020-12-18 18:32:50|647.63|644.63|647.67|644.67|647.68|644.68|647.61|644.61|7
1608316380000|2020-12-18 18:33:00|647.65|644.65|647.64|644.64|647.65|644.65|647.57|644.57|17
1608316390000|2020-12-18 18:33:10|647.69|644.69|647.81|644.81|647.84|644.84|647.68|644.68|24
1608316400000|2020-12-18 18:33:20|647.82|644.82|647.79|644.79|647.84|644.84|647.75|644.75|19
1608316410000|2020-12-18 18:33:30|647.78|644.78|647.37|644.37|647.8|644.8|647.37|644.37|20
1608316420000|2020-12-18 18:33:40|647.36|644.36|647.43|644.43|647.48|644.48|647.34|644.34|27
1608316430000|2020-12-18 18:33:50|647.41|644.41|647.2|644.2|647.43|644.43|647.19|644.19|19
1608316440000|2020-12-18 18:34:00|647.16|644.16|647.07|644.07|647.18|644.18|647.06|644.06|17
1608316450000|2020-12-18 18:34:10|647.05|644.05|647.05|644.05|647.08|644.08|647.04|644.04|19
1608316460000|2020-12-18 18:34:20|647.06|644.06|646.87|643.87|647.08|644.08|646.85|643.85|19
1608316470000|2020-12-18 18:34:30|646.88|643.88|646.58|643.58|646.88|643.88|646.57|643.57|24
1608316480000|2020-12-18 18:34:40|646.61|643.61|646.55|643.55|646.61|643.61|646.51|643.51|20
1608316490000|2020-12-18 18:34:50|646.58|643.58|646.54|643.54|646.58|643.58|646.49|643.49|18
1608316500000|2020-12-18 18:35:00|646.55|643.55|646.59|643.59|646.67|643.67|646.54|643.54|28
1608316510000|2020-12-18 18:35:10|646.57|643.57|646.95|643.95|646.95|643.95|646.56|643.56|29
1608316520000|2020-12-18 18:35:20|646.96|643.96|646.96|643.96|647.03|644.03|646.92|643.92|27
1608316530000|2020-12-18 18:35:30|646.94|643.94|646.67|643.67|646.98|643.98|646.67|643.67|29
1608316540000|2020-12-18 18:35:40|646.66|643.66|646.64|643.64|646.66|643.66|646.62|643.62|19
1608316550000|2020-12-18 18:35:50|646.6|643.6|646.62|643.62|646.62|643.62|646.56|643.56|17
1608316560000|2020-12-18 18:36:00|646.61|643.61|646.62|643.62|646.66|643.66|646.57|643.57|20
1608316570000|2020-12-18 18:36:10|646.63|643.63|646.51|643.51|646.63|643.63|646.51|643.51|16
1608316580000|2020-12-18 18:36:20|646.52|643.52|646.53|643.53|646.53|643.53|646.5|643.5|16
1608316590000|2020-12-18 18:36:30|646.52|643.52|646.62|643.62|646.64|643.64|646.52|643.52|14
1608316600000|2020-12-18 18:36:40|646.61|643.61|646.65|643.65|646.66|643.66|646.57|643.57|19
1608316610000|2020-12-18 18:36:50|646.64|643.64|646.73|643.73|646.78|643.78|646.64|643.64|21
1608316620000|2020-12-18 18:37:00|646.7|643.7|646.9|643.9|646.9|643.9|646.64|643.64|21
1608316630000|2020-12-18 18:37:10|646.91|643.91|646.75|643.75|646.94|643.94|646.73|643.73|25
1608316640000|2020-12-18 18:37:20|646.74|643.74|646.72|643.72|646.76|643.76|646.72|643.72|15
1608316650000|2020-12-18 18:37:30|646.68|643.68|646.73|643.73|646.73|643.73|646.67|643.67|11
1608316660000|2020-12-18 18:37:40|646.71|643.71|646.74|643.74|646.74|643.74|646.71|643.71|5
1608316670000|2020-12-18 18:37:50|646.75|643.75|646.72|643.72|646.75|643.75|646.71|643.71|13
1608316680000|2020-12-18 18:38:00|646.71|643.71|646.58|643.58|646.72|643.72|646.56|643.56|22
1608316690000|2020-12-18 18:38:10|646.57|643.57|646.52|643.52|646.6|643.6|646.52|643.52|21
1608316700000|2020-12-18 18:38:20|646.53|643.53|646.31|643.31|646.54|643.54|646.31|643.31|14
1608316710000|2020-12-18 18:38:30|646.3|643.3|645.39|642.39|646.3|643.3|645.24|642.24|35
1608316720000|2020-12-18 18:38:40|645.4|642.4|645.47|642.47|645.48|642.48|645.4|642.4|17
1608316730000|2020-12-18 18:38:50|645.48|642.48|646.03|643.03|646.04|643.04|645.48|642.48|17
1608316740000|2020-12-18 18:39:00|646.01|643.01|645.91|642.91|646.12|643.12|645.86|642.86|23
1608316750000|2020-12-18 18:39:10|645.92|642.92|645.92|642.92|645.94|642.94|645.88|642.88|23
1608316760000|2020-12-18 18:39:20|645.89|642.89|645.85|642.85|645.91|642.91|645.8|642.8|23
1608316770000|2020-12-18 18:39:30|645.87|642.87|645.91|642.91|645.91|642.91|645.8|642.8|22
1608316780000|2020-12-18 18:39:40|645.9|642.9|645.66|642.66|645.91|642.91|645.66|642.66|21
1608316790000|2020-12-18 18:39:50|645.65|642.65|645.63|642.63|645.65|642.65|645.61|642.61|13
1608316800000|2020-12-18 18:40:00|645.66|642.66|645.61|642.61|645.66|642.66|645.61|642.61|10
1608316810000|2020-12-18 18:40:10|645.6|642.6|645.57|642.57|645.6|642.6|645.49|642.49|12
1608316820000|2020-12-18 18:40:20|645.62|642.62|645.94|642.94|645.94|642.94|645.59|642.59|22
1608316830000|2020-12-18 18:40:30|645.93|642.93|646.08|643.08|646.08|643.08|645.92|642.92|16
1608316840000|2020-12-18 18:40:40|646.07|643.07|646.09|643.09|646.13|643.13|646.05|643.05|18
1608316850000|2020-12-18 18:40:50|646.12|643.12|646.15|643.15|646.15|643.15|646.09|643.09|25
1608316860000|2020-12-18 18:41:00|646.14|643.14|646.13|643.13|646.14|643.14|646.09|643.09|19
1608316870000|2020-12-18 18:41:10|646.11|643.11|646.23|643.23|646.23|643.23|646.1|643.1|18
1608316880000|2020-12-18 18:41:20|646.22|643.22|646.46|643.46|646.5|643.5|646.21|643.21|30
1608316890000|2020-12-18 18:41:30|646.48|643.48|646.75|643.75|646.75|643.75|646.48|643.48|17
1608316900000|2020-12-18 18:41:40|646.73|643.73|646.71|643.71|646.73|643.73|646.64|643.64|16
1608316910000|2020-12-18 18:41:50|646.7|643.7|646.64|643.64|646.82|643.82|646.62|643.62|30
1608316920000|2020-12-18 18:42:00|646.65|643.65|646.55|643.55|646.65|643.65|646.5|643.5|21
1608316930000|2020-12-18 18:42:10|646.54|643.54|646.76|643.76|646.76|643.76|646.54|643.54|17
1608316940000|2020-12-18 18:42:20|646.74|643.74|646.77|643.77|646.77|643.77|646.72|643.72|5
1608316950000|2020-12-18 18:42:30|646.75|643.75|646.87|643.87|646.89|643.89|646.75|643.75|5
1608316960000|2020-12-18 18:42:40|646.83|643.83|646.81|643.81|646.84|643.84|646.81|643.81|10
1608316970000|2020-12-18 18:42:50|646.8|643.8|646.9|643.9|646.9|643.9|646.8|643.8|8
1608316980000|2020-12-18 18:43:00|646.91|643.91|646.95|643.95|646.97|643.97|646.91|643.91|7
1608316990000|2020-12-18 18:43:10|646.96|643.96|646.95|643.95|646.96|643.96|646.95|643.95|2
1608317000000|2020-12-18 18:43:20|646.93|643.93|647.29|644.29|647.29|644.29|646.93|643.93|19
1608317010000|2020-12-18 18:43:30|647.33|644.33|647.3|644.3|647.34|644.34|647.3|644.3|13
1608317020000|2020-12-18 18:43:40|647.29|644.29|647.27|644.27|647.29|644.29|647.26|644.26|10
1608317030000|2020-12-18 18:43:50|647.26|644.26|647.27|644.27|647.27|644.27|647.25|644.25|16
1608317040000|2020-12-18 18:44:00|647.26|644.26|647.22|644.22|647.27|644.27|647.22|644.22|23
1608317050000|2020-12-18 18:44:10|647.23|644.23|647.32|644.32|647.32|644.32|647.19|644.19|22
1608317060000|2020-12-18 18:44:20|647.33|644.33|647.42|644.42|647.43|644.43|647.33|644.33|11
1608317070000|2020-12-18 18:44:30|647.46|644.46|647.44|644.44|647.46|644.46|647.44|644.44|3
1608317080000|2020-12-18 18:44:40|647.43|644.43|647.36|644.36|647.44|644.44|647.36|644.36|11
1608317090000|2020-12-18 18:44:50|647.37|644.37|647.47|644.47|647.51|644.51|647.37|644.37|21
1608317100000|2020-12-18 18:45:00|647.46|644.46|647.76|644.76|647.77|644.77|647.46|644.46|17
1608317110000|2020-12-18 18:45:10|647.77|644.77|647.97|644.97|647.97|644.97|647.76|644.76|17
1608317120000|2020-12-18 18:45:20|647.96|644.96|648.04|645.04|648.08|645.08|647.94|644.94|9
1608317130000|2020-12-18 18:45:30|648.05|645.05|648.06|645.06|648.08|645.08|648.04|645.04|6
1608317140000|2020-12-18 18:45:40|648.11|645.11|648.11|645.11|648.18|645.18|648.09|645.09|13
1608317150000|2020-12-18 18:45:50|648.12|645.12|648.21|645.21|648.21|645.21|648.11|645.11|22
1608317160000|2020-12-18 18:46:00|648.17|645.17|648.19|645.19|648.21|645.21|648.14|645.14|10
1608317170000|2020-12-18 18:46:10|648.17|645.17|648.41|645.41|648.42|645.42|648.17|645.17|9
1608317180000|2020-12-18 18:46:20|648.4|645.4|648.4|645.4|648.41|645.41|648.32|645.32|13
1608317190000|2020-12-18 18:46:30|648.39|645.39|648.52|645.52|648.55|645.55|648.39|645.39|14
1608317200000|2020-12-18 18:46:40|648.44|645.44|648.17|645.17|648.44|645.44|648.16|645.16|12
1608317210000|2020-12-18 18:46:50|648.18|645.18|648.17|645.17|648.18|645.18|648.16|645.16|6
1608317220000|2020-12-18 18:47:00|648.16|645.16|648.09|645.09|648.16|645.16|647.98|644.98|15
1608317230000|2020-12-18 18:47:10|648.08|645.08|648.16|645.16|648.16|645.16|647.99|644.99|21
1608317240000|2020-12-18 18:47:20|648.17|645.17|648.05|645.05|648.17|645.17|648|645|29
1608317250000|2020-12-18 18:47:30|648.02|645.02|648.04|645.04|648.04|645.04|648.01|645.01|16
1608317260000|2020-12-18 18:47:40|648.05|645.05|648.1|645.1|648.11|645.11|648.04|645.04|20
1608317270000|2020-12-18 18:47:50|648.09|645.09|647.92|644.92|648.09|645.09|647.9|644.9|18
1608317280000|2020-12-18 18:48:00|647.87|644.87|648.02|645.02|648.04|645.04|647.87|644.87|23
1608317290000|2020-12-18 18:48:10|648.03|645.03|648.04|645.04|648.05|645.05|647.98|644.98|10
1608317300000|2020-12-18 18:48:20|648.06|645.06|648.02|645.02|648.13|645.13|648.02|645.02|14
1608317310000|2020-12-18 18:48:30|648.04|645.04|648.17|645.17|648.2|645.2|648.04|645.04|15
1608317320000|2020-12-18 18:48:40|648.18|645.18|647.99|644.99|648.19|645.19|647.97|644.97|23
1608317330000|2020-12-18 18:48:50|647.98|644.98|647.97|644.97|647.99|644.99|647.96|644.96|15
1608317340000|2020-12-18 18:49:00|647.98|644.98|648.03|645.03|648.05|645.05|647.98|644.98|12
1608317350000|2020-12-18 18:49:10|648.04|645.04|648.11|645.11|648.11|645.11|648.01|645.01|17
1608317360000|2020-12-18 18:49:20|648.12|645.12|648.09|645.09|648.15|645.15|648.09|645.09|8
1608317370000|2020-12-18 18:49:30|648.14|645.14|648.17|645.17|648.18|645.18|648.11|645.11|16
1608317380000|2020-12-18 18:49:40|648.16|645.16|648.11|645.11|648.16|645.16|648.09|645.09|10
1608317390000|2020-12-18 18:49:50|648.1|645.1|647.99|644.99|648.11|645.11|647.95|644.95|18
1608317400000|2020-12-18 18:50:00|647.96|644.96|648|645|648|645|647.95|644.95|7
1608317410000|2020-12-18 18:50:10|648.01|645.01|648|645|648.01|645.01|648|645|2
1608317420000|2020-12-18 18:50:20|648.01|645.01|648.02|645.02|648.04|645.04|648.01|645.01|8
1608317430000|2020-12-18 18:50:30|648.03|645.03|647.97|644.97|648.03|645.03|647.97|644.97|14
1608317440000|2020-12-18 18:50:40|647.96|644.96|647.45|644.45|647.96|644.96|647.43|644.43|17
1608317450000|2020-12-18 18:50:50|647.46|644.46|647.26|644.26|647.47|644.47|647.24|644.24|18
1608317460000|2020-12-18 18:51:00|647.25|644.25|647.25|644.25|647.26|644.26|647.24|644.24|16
1608317470000|2020-12-18 18:51:10|647.26|644.26|647.32|644.32|647.32|644.32|647.25|644.25|17
1608317480000|2020-12-18 18:51:20|647.34|644.34|647.36|644.36|647.36|644.36|647.32|644.32|10
1608317490000|2020-12-18 18:51:30|647.38|644.38|647.6|644.6|647.6|644.6|647.37|644.37|24
1608317500000|2020-12-18 18:51:40|647.61|644.61|647.55|644.55|647.62|644.62|647.52|644.52|19
1608317510000|2020-12-18 18:51:50|647.54|644.54|647.54|644.54|647.55|644.55|647.5|644.5|23
1608317520000|2020-12-18 18:52:00|647.53|644.53|647.35|644.35|647.53|644.53|647.35|644.35|20
1608317530000|2020-12-18 18:52:10|647.33|644.33|647.28|644.28|647.35|644.35|647.24|644.24|22
1608317540000|2020-12-18 18:52:20|647.29|644.29|647.23|644.23|647.29|644.29|647.23|644.23|12
1608317550000|2020-12-18 18:52:30|647.22|644.22|647.22|644.22|647.23|644.23|647.2|644.2|8
1608317560000|2020-12-18 18:52:40|647.17|644.17|647.17|644.17|647.17|644.17|647.17|644.17|1
1608317570000|2020-12-18 18:52:50|647.18|644.18|647.17|644.17|647.18|644.18|647.17|644.17|2
1608317590000|2020-12-18 18:53:10|647.18|644.18|647.38|644.38|647.41|644.41|647.18|644.18|20
1608317600000|2020-12-18 18:53:20|647.41|644.41|647.41|644.41|647.41|644.41|647.41|644.41|1
1608317610000|2020-12-18 18:53:30|647.4|644.4|647.43|644.43|647.44|644.44|647.4|644.4|5
1608317620000|2020-12-18 18:53:40|647.39|644.39|647.29|644.29|647.39|644.39|647.26|644.26|22
1608317630000|2020-12-18 18:53:50|647.31|644.31|647.31|644.31|647.33|644.33|647.29|644.29|19
1608317640000|2020-12-18 18:54:00|647.32|644.32|647.42|644.42|647.42|644.42|647.32|644.32|19
1608317650000|2020-12-18 18:54:10|647.41|644.41|647.53|644.53|647.57|644.57|647.41|644.41|22
1608317660000|2020-12-18 18:54:20|647.54|644.54|647.25|644.25|647.54|644.54|647.25|644.25|29
1608317670000|2020-12-18 18:54:30|647.24|644.24|647.28|644.28|647.28|644.28|647.22|644.22|18
1608317680000|2020-12-18 18:54:40|647.29|644.29|647.29|644.29|647.3|644.3|647.29|644.29|3
1608317690000|2020-12-18 18:54:50|647.28|644.28|647.32|644.32|647.32|644.32|647.26|644.26|16
1608317700000|2020-12-18 18:55:00|647.33|644.33|647.55|644.55|647.56|644.56|647.33|644.33|21
1608317710000|2020-12-18 18:55:10|647.54|644.54|647.47|644.47|647.56|644.56|647.47|644.47|13
1608317720000|2020-12-18 18:55:20|647.46|644.46|647.49|644.49|647.49|644.49|647.45|644.45|13
1608317730000|2020-12-18 18:55:30|647.52|644.52|647.42|644.42|647.55|644.55|647.42|644.42|20
1608317740000|2020-12-18 18:55:40|647.45|644.45|647.51|644.51|647.51|644.51|647.44|644.44|13
1608317750000|2020-12-18 18:55:50|647.52|644.52|647.63|644.63|647.63|644.63|647.49|644.49|19
1608317760000|2020-12-18 18:56:00|647.65|644.65|647.66|644.66|647.69|644.69|647.63|644.63|18
1608317770000|2020-12-18 18:56:10|647.67|644.67|647.99|644.99|647.99|644.99|647.67|644.67|16
1608317780000|2020-12-18 18:56:20|647.95|644.95|648.07|645.07|648.09|645.09|647.95|644.95|21
1608317790000|2020-12-18 18:56:30|648.09|645.09|648.08|645.08|648.1|645.1|648.07|645.07|28
1608317800000|2020-12-18 18:56:40|648.1|645.1|648.08|645.08|648.1|645.1|648.02|645.02|16
1608317810000|2020-12-18 18:56:50|648.09|645.09|648.06|645.06|648.09|645.09|648.05|645.05|5
1608317820000|2020-12-18 18:57:00|648.07|645.07|647.85|644.85|648.07|645.07|647.84|644.84|16
1608317830000|2020-12-18 18:57:10|647.86|644.86|647.85|644.85|647.88|644.88|647.85|644.85|16
1608317840000|2020-12-18 18:57:20|647.86|644.86|647.85|644.85|647.86|644.86|647.84|644.84|8
1608317850000|2020-12-18 18:57:30|647.84|644.84|647.69|644.69|647.85|644.85|647.69|644.69|19
1608317860000|2020-12-18 18:57:40|647.67|644.67|647.71|644.71|647.74|644.74|647.67|644.67|12
1608317870000|2020-12-18 18:57:50|647.7|644.7|647.53|644.53|647.7|644.7|647.53|644.53|23
1608317880000|2020-12-18 18:58:00|647.5|644.5|647.52|644.52|647.52|644.52|647.48|644.48|14
1608317890000|2020-12-18 18:58:10|647.53|644.53|647.59|644.59|647.74|644.74|647.53|644.53|26
1608317900000|2020-12-18 18:58:20|647.55|644.55|647.74|644.74|647.74|644.74|647.48|644.48|29
1608317910000|2020-12-18 18:58:30|647.73|644.73|647.7|644.7|647.76|644.76|647.69|644.69|14
1608317920000|2020-12-18 18:58:40|647.63|644.63|647.63|644.63|647.63|644.63|647.55|644.55|16
1608317930000|2020-12-18 18:58:50|647.64|644.64|647.58|644.58|647.64|644.64|647.57|644.57|18
1608317940000|2020-12-18 18:59:00|647.59|644.59|647.66|644.66|647.66|644.66|647.57|644.57|19
1608317950000|2020-12-18 18:59:10|647.65|644.65|647.85|644.85|647.85|644.85|647.65|644.65|11
1608317960000|2020-12-18 18:59:20|647.83|644.83|647.73|644.73|647.84|644.84|647.71|644.71|16
1608317970000|2020-12-18 18:59:30|647.72|644.72|647.74|644.74|647.74|644.74|647.71|644.71|6
1608317980000|2020-12-18 18:59:40|647.75|644.75|647.78|644.78|647.78|644.78|647.75|644.75|5
1608317990000|2020-12-18 18:59:50|647.79|644.79|647.78|644.78|647.79|644.79|647.77|644.77|6
1608318000000|2020-12-18 19:00:00|647.79|644.79|647.79|644.79|647.81|644.81|647.79|644.79|9
1608318010000|2020-12-18 19:00:10|647.8|644.8|647.79|644.79|647.8|644.8|647.79|644.79|8
1608318020000|2020-12-18 19:00:20|647.8|644.8|647.79|644.79|647.8|644.8|647.78|644.78|4
1608318030000|2020-12-18 19:00:30|647.81|644.81|647.81|644.81|647.81|644.81|647.81|644.81|1
1608318040000|2020-12-18 19:00:40|647.8|644.8|647.81|644.81|647.81|644.81|647.8|644.8|8
1608318050000|2020-12-18 19:00:50|647.8|644.8|647.84|644.84|647.84|644.84|647.8|644.8|11
1608318060000|2020-12-18 19:01:00|647.83|644.83|647.83|644.83|647.83|644.83|647.83|644.83|1
1608318070000|2020-12-18 19:01:10|647.84|644.84|647.85|644.85|647.85|644.85|647.84|644.84|2
1608318080000|2020-12-18 19:01:20|647.84|644.84|647.82|644.82|647.84|644.84|647.79|644.79|7
1608318090000|2020-12-18 19:01:30|647.83|644.83|647.68|644.68|647.84|644.84|647.65|644.65|16
1608318100000|2020-12-18 19:01:40|647.67|644.67|647.67|644.67|647.69|644.69|647.66|644.66|9
1608318110000|2020-12-18 19:01:50|647.7|644.7|647.62|644.62|647.74|644.74|647.6|644.6|16
1608318120000|2020-12-18 19:02:00|647.61|644.61|647.38|644.38|647.61|644.61|647.38|644.38|21
1608318130000|2020-12-18 19:02:10|647.39|644.39|647.38|644.38|647.39|644.39|647.37|644.37|8
1608318140000|2020-12-18 19:02:20|647.39|644.39|647.37|644.37|647.39|644.39|647.36|644.36|5
1608318150000|2020-12-18 19:02:30|647.29|644.29|647.41|644.41|647.41|644.41|647.24|644.24|16
1608318160000|2020-12-18 19:02:40|647.42|644.42|647.43|644.43|647.45|644.45|647.42|644.42|14
1608318170000|2020-12-18 19:02:50|647.44|644.44|647.48|644.48|647.48|644.48|647.42|644.42|12
1608318180000|2020-12-18 19:03:00|647.5|644.5|647.68|644.68|647.68|644.68|647.49|644.49|13
1608318190000|2020-12-18 19:03:10|647.67|644.67|647.45|644.45|647.69|644.69|647.45|644.45|12
1608318200000|2020-12-18 19:03:20|647.46|644.46|647.35|644.35|647.48|644.48|647.35|644.35|22
1608318210000|2020-12-18 19:03:30|647.37|644.37|647.31|644.31|647.39|644.39|647.29|644.29|21
1608318220000|2020-12-18 19:03:40|647.3|644.3|647.24|644.24|647.3|644.3|647.17|644.17|18
1608318230000|2020-12-18 19:03:50|647.23|644.23|647.22|644.22|647.27|644.27|647.22|644.22|19
1608318240000|2020-12-18 19:04:00|647.19|644.19|647.29|644.29|647.29|644.29|647.14|644.14|10
1608318250000|2020-12-18 19:04:10|647.3|644.3|647.17|644.17|647.32|644.32|647.15|644.15|14
1608318260000|2020-12-18 19:04:20|647.15|644.15|647.13|644.13|647.15|644.15|647.12|644.12|5
1608318270000|2020-12-18 19:04:30|647.14|644.14|646.71|643.71|647.15|644.15|646.71|643.71|15
1608318280000|2020-12-18 19:04:40|646.7|643.7|646.79|643.79|646.8|643.8|646.7|643.7|15
1608318290000|2020-12-18 19:04:50|646.78|643.78|646.71|643.71|646.78|643.78|646.71|643.71|11
1608318300000|2020-12-18 19:05:00|646.72|643.72|646.9|643.9|646.92|643.92|646.72|643.72|19
1608318310000|2020-12-18 19:05:10|646.91|643.91|646.88|643.88|646.91|643.91|646.84|643.84|19
1608318320000|2020-12-18 19:05:20|646.87|643.87|646.62|643.62|646.87|643.87|646.61|643.61|20
1608318330000|2020-12-18 19:05:30|646.6|643.6|646.54|643.54|646.6|643.6|646.52|643.52|13
1608318340000|2020-12-18 19:05:40|646.53|643.53|646.48|643.48|646.58|643.58|646.48|643.48|16
1608318350000|2020-12-18 19:05:50|646.47|643.47|646.48|643.48|646.49|643.49|646.46|643.46|8
1608318360000|2020-12-18 19:06:00|646.49|643.49|646.54|643.54|646.54|643.54|646.48|643.48|8
1608318370000|2020-12-18 19:06:10|646.66|643.66|647.12|644.12|647.14|644.14|646.66|643.66|11
1608318380000|2020-12-18 19:06:20|647.1|644.1|647.04|644.04|647.14|644.14|647.04|644.04|12
1608318390000|2020-12-18 19:06:30|647.1|644.1|647.06|644.06|647.1|644.1|647.06|644.06|7
1608318400000|2020-12-18 19:06:40|647.08|644.08|646.97|643.97|647.09|644.09|646.95|643.95|18
1608318410000|2020-12-18 19:06:50|646.96|643.96|646.95|643.95|647|644|646.95|643.95|16
1608318420000|2020-12-18 19:07:00|646.96|643.96|647.2|644.2|647.2|644.2|646.96|643.96|16
1608318430000|2020-12-18 19:07:10|647.21|644.21|647.27|644.27|647.33|644.33|647.21|644.21|14
1608318440000|2020-12-18 19:07:20|647.16|644.16|647.41|644.41|647.42|644.42|647.16|644.16|11
1608318450000|2020-12-18 19:07:30|647.4|644.4|647.4|644.4|647.46|644.46|647.37|644.37|17
1608318460000|2020-12-18 19:07:40|647.39|644.39|647.51|644.51|647.51|644.51|647.36|644.36|17
1608318470000|2020-12-18 19:07:50|647.48|644.48|647.54|644.54|647.7|644.7|647.47|644.47|12
1608318480000|2020-12-18 19:08:00|647.6|644.6|647.58|644.58|647.61|644.61|647.53|644.53|17
1608318490000|2020-12-18 19:08:10|647.62|644.62|647.56|644.56|647.68|644.68|647.55|644.55|17
1608318500000|2020-12-18 19:08:20|647.57|644.57|647.61|644.61|647.62|644.62|647.56|644.56|13
1608318510000|2020-12-18 19:08:30|647.62|644.62|647.63|644.63|647.65|644.65|647.6|644.6|11
1608318520000|2020-12-18 19:08:40|647.57|644.57|647.39|644.39|647.57|644.57|647.39|644.39|17
1608318530000|2020-12-18 19:08:50|647.4|644.4|647.48|644.48|647.48|644.48|647.38|644.38|17
1608318540000|2020-12-18 19:09:00|647.51|644.51|647.55|644.55|647.55|644.55|647.5|644.5|12
1608318550000|2020-12-18 19:09:10|647.53|644.53|647.48|644.48|647.55|644.55|647.48|644.48|10
1608318560000|2020-12-18 19:09:20|647.49|644.49|647.48|644.48|647.49|644.49|647.48|644.48|4
1608318570000|2020-12-18 19:09:30|647.49|644.49|647.48|644.48|647.5|644.5|647.46|644.46|9
1608318580000|2020-12-18 19:09:40|647.47|644.47|647.5|644.5|647.5|644.5|647.47|644.47|6
1608318590000|2020-12-18 19:09:50|647.49|644.49|647.5|644.5|647.51|644.51|647.49|644.49|7
1608318600000|2020-12-18 19:10:00|647.51|644.51|647.53|644.53|647.53|644.53|647.5|644.5|14
1608318610000|2020-12-18 19:10:10|647.52|644.52|647.53|644.53|647.53|644.53|647.52|644.52|8
1608318620000|2020-12-18 19:10:20|647.54|644.54|647.54|644.54|647.54|644.54|647.48|644.48|13
1608318630000|2020-12-18 19:10:30|647.53|644.53|647.25|644.25|647.53|644.53|647.21|644.21|18
1608318640000|2020-12-18 19:10:40|647.26|644.26|647.17|644.17|647.27|644.27|647.17|644.17|5
1608318650000|2020-12-18 19:10:50|647.16|644.16|647.09|644.09|647.16|644.16|647.08|644.08|11
1608318660000|2020-12-18 19:11:00|647.1|644.1|647.1|644.1|647.11|644.11|647.1|644.1|7
1608318670000|2020-12-18 19:11:10|647.11|644.11|647|644|647.11|644.11|647|644|7
1608318680000|2020-12-18 19:11:20|647.01|644.01|647|644|647.01|644.01|647|644|2
1608318690000|2020-12-18 19:11:30|646.99|643.99|646.66|643.66|646.99|643.99|646.66|643.66|18
1608318700000|2020-12-18 19:11:40|646.64|643.64|646.57|643.57|646.64|643.64|646.53|643.53|13
1608318710000|2020-12-18 19:11:50|646.58|643.58|646.56|643.56|646.63|643.63|646.55|643.55|12
1608318720000|2020-12-18 19:12:00|646.57|643.57|646.61|643.61|646.61|643.61|646.57|643.57|10
1608318730000|2020-12-18 19:12:10|646.63|643.63|646.57|643.57|646.65|643.65|646.56|643.56|13
1608318740000|2020-12-18 19:12:20|646.58|643.58|646.47|643.47|646.58|643.58|646.46|643.46|17
1608318750000|2020-12-18 19:12:30|646.46|643.46|646.34|643.34|646.47|643.47|646.34|643.34|25
1608318760000|2020-12-18 19:12:40|646.27|643.27|646.28|643.28|646.3|643.3|646.24|643.24|13
1608318770000|2020-12-18 19:12:50|646.27|643.27|646.32|643.32|646.33|643.33|646.24|643.24|15
1608318780000|2020-12-18 19:13:00|646.33|643.33|646.27|643.27|646.34|643.34|646.2|643.2|21
1608318790000|2020-12-18 19:13:10|646.25|643.25|646.03|643.03|646.25|643.25|645.99|642.99|22
1608318800000|2020-12-18 19:13:20|646.02|643.02|646.11|643.11|646.25|643.25|645.99|642.99|23
1608318810000|2020-12-18 19:13:30|646.09|643.09|646.01|643.01|646.1|643.1|646.01|643.01|14
1608318820000|2020-12-18 19:13:40|645.97|642.97|645.97|642.97|645.97|642.97|645.96|642.96|5
1608318830000|2020-12-18 19:13:50|645.96|642.96|646.01|643.01|646.02|643.02|645.96|642.96|10
1608318840000|2020-12-18 19:14:00|646.03|643.03|646.21|643.21|646.31|643.31|646.03|643.03|18
1608318850000|2020-12-18 19:14:10|646.2|643.2|646.21|643.21|646.22|643.22|646.2|643.2|4
1608318860000|2020-12-18 19:14:20|646.2|643.2|646.26|643.26|646.27|643.27|646.2|643.2|16
1608318870000|2020-12-18 19:14:30|646.25|643.25|646.25|643.25|646.28|643.28|646.25|643.25|10
1608318880000|2020-12-18 19:14:40|646.3|643.3|646.32|643.32|646.33|643.33|646.28|643.28|21
1608318890000|2020-12-18 19:14:50|646.3|643.3|646.26|643.26|646.32|643.32|646.26|643.26|9
1608318900000|2020-12-18 19:15:00|646.27|643.27|646.27|643.27|646.28|643.28|646.26|643.26|5
1608318910000|2020-12-18 19:15:10|646.28|643.28|646.27|643.27|646.28|643.28|646.27|643.27|6
1608318920000|2020-12-18 19:15:20|646.32|643.32|646.59|643.59|646.7|643.7|646.32|643.32|29
1608318930000|2020-12-18 19:15:30|646.6|643.6|646.61|643.61|646.63|643.63|646.56|643.56|27
1608318940000|2020-12-18 19:15:40|646.6|643.6|646.65|643.65|646.66|643.66|646.6|643.6|27
1608318950000|2020-12-18 19:15:50|646.66|643.66|646.6|643.6|646.67|643.67|646.57|643.57|26
1608318960000|2020-12-18 19:16:00|646.61|643.61|646.49|643.49|646.61|643.61|646.44|643.44|21
1608318970000|2020-12-18 19:16:10|646.48|643.48|646.42|643.42|646.48|643.48|646.42|643.42|10
1608318980000|2020-12-18 19:16:20|646.43|643.43|646.53|643.53|646.54|643.54|646.42|643.42|17
1608318990000|2020-12-18 19:16:30|646.54|643.54|646.49|643.49|646.55|643.55|646.49|643.49|26
1608319000000|2020-12-18 19:16:40|646.5|643.5|646.48|643.48|646.5|643.5|646.48|643.48|7
1608319010000|2020-12-18 19:16:50|646.49|643.49|646.46|643.46|646.5|643.5|646.45|643.45|9
1608319020000|2020-12-18 19:17:00|646.45|643.45|646.49|643.49|646.49|643.49|646.38|643.38|18
1608319030000|2020-12-18 19:17:10|646.48|643.48|646.43|643.43|646.49|643.49|646.4|643.4|11
1608319040000|2020-12-18 19:17:20|646.51|643.51|646.52|643.52|646.52|643.52|646.48|643.48|5
1608319050000|2020-12-18 19:17:30|646.51|643.51|646.46|643.46|646.52|643.52|646.46|643.46|14
1608319060000|2020-12-18 19:17:40|646.47|643.47|646.42|643.42|646.48|643.48|646.41|643.41|9
1608319070000|2020-12-18 19:17:50|646.43|643.43|646.44|643.44|646.45|643.45|646.43|643.43|8
1608319080000|2020-12-18 19:18:00|646.46|643.46|646.45|643.45|646.46|643.46|646.43|643.43|8
1608319090000|2020-12-18 19:18:10|646.46|643.46|646.43|643.43|646.46|643.46|646.43|643.43|9
1608319100000|2020-12-18 19:18:20|646.44|643.44|646.43|643.43|646.45|643.45|646.43|643.43|4
1608319110000|2020-12-18 19:18:30|646.42|643.42|646.44|643.44|646.44|643.44|646.42|643.42|5
1608319120000|2020-12-18 19:18:40|646.45|643.45|646.42|643.42|646.45|643.45|646.41|643.41|4
1608319130000|2020-12-18 19:18:50|646.43|643.43|646.44|643.44|646.44|643.44|646.43|643.43|2
1608319140000|2020-12-18 19:19:00|646.43|643.43|646.43|643.43|646.44|643.44|646.43|643.43|5
1608319150000|2020-12-18 19:19:10|646.42|643.42|646.41|643.41|646.42|643.42|646.41|643.41|4
1608319160000|2020-12-18 19:19:20|646.42|643.42|646.36|643.36|646.42|643.42|646.32|643.32|7
1608319170000|2020-12-18 19:19:30|646.35|643.35|646.15|643.15|646.35|643.35|646.14|643.14|22
1608319180000|2020-12-18 19:19:40|646.13|643.13|646.08|643.08|646.14|643.14|646.06|643.06|15
1608319190000|2020-12-18 19:19:50|646.07|643.07|645.92|642.92|646.1|643.1|645.92|642.92|16
1608319200000|2020-12-18 19:20:00|645.93|642.93|645.93|642.93|645.94|642.94|645.92|642.92|4
1608319210000|2020-12-18 19:20:10|645.94|642.94|646.03|643.03|646.03|643.03|645.94|642.94|9
1608319220000|2020-12-18 19:20:20|646.04|643.04|646.01|643.01|646.04|643.04|645.99|642.99|14
1608319230000|2020-12-18 19:20:30|646|643|646.06|643.06|646.06|643.06|645.99|642.99|7
1608319240000|2020-12-18 19:20:40|646.07|643.07|646.03|643.03|646.08|643.08|646.03|643.03|8
1608319250000|2020-12-18 19:20:50|646.02|643.02|645.99|642.99|646.03|643.03|645.99|642.99|17
1608319260000|2020-12-18 19:21:00|646|643|646.02|643.02|646.02|643.02|646|643|11
1608319270000|2020-12-18 19:21:10|646.01|643.01|646.01|643.01|646.03|643.03|646|643|12
1608319280000|2020-12-18 19:21:20|646.02|643.02|646.03|643.03|646.04|643.04|646.02|643.02|6
1608319290000|2020-12-18 19:21:30|646.04|643.04|646.04|643.04|646.04|643.04|646.04|643.04|1
1608319300000|2020-12-18 19:21:40|646.03|643.03|645.97|642.97|646.03|643.03|645.96|642.96|21
1608319310000|2020-12-18 19:21:50|645.96|642.96|645.78|642.78|645.97|642.97|645.78|642.78|21
1608319320000|2020-12-18 19:22:00|645.64|642.64|645.64|642.64|645.7|642.7|645.62|642.62|28
1608319330000|2020-12-18 19:22:10|645.63|642.63|645.65|642.65|645.67|642.67|645.62|642.62|16
1608319340000|2020-12-18 19:22:20|645.67|642.67|645.64|642.64|645.67|642.67|645.63|642.63|9
1608319350000|2020-12-18 19:22:30|645.63|642.63|645.61|642.61|645.63|642.63|645.61|642.61|5
1608319360000|2020-12-18 19:22:40|645.6|642.6|645.6|642.6|645.61|642.61|645.6|642.6|3
1608319370000|2020-12-18 19:22:50|645.62|642.62|645.61|642.61|645.62|642.62|645.61|642.61|2
1608319400000|2020-12-18 19:23:20|645.6|642.6|645.61|642.61|645.61|642.61|645.6|642.6|2
1608319410000|2020-12-18 19:23:30|645.6|642.6|645.59|642.59|645.63|642.63|645.59|642.59|6
1608319420000|2020-12-18 19:23:40|645.61|642.61|645.79|642.79|645.86|642.86|645.61|642.61|16
1608319430000|2020-12-18 19:23:50|645.78|642.78|645.75|642.75|645.78|642.78|645.73|642.73|19
1608319440000|2020-12-18 19:24:00|645.74|642.74|645.73|642.73|645.76|642.76|645.73|642.73|10
1608319450000|2020-12-18 19:24:10|645.74|642.74|645.61|642.61|645.74|642.74|645.53|642.53|25
1608319460000|2020-12-18 19:24:20|645.62|642.62|645.59|642.59|645.68|642.68|645.59|642.59|24
1608319470000|2020-12-18 19:24:30|645.6|642.6|645.69|642.69|645.7|642.7|645.6|642.6|18
1608319480000|2020-12-18 19:24:40|645.67|642.67|645.63|642.63|645.69|642.69|645.62|642.62|10
1608319490000|2020-12-18 19:24:50|645.6|642.6|645.52|642.52|645.6|642.6|645.51|642.51|21
1608319500000|2020-12-18 19:25:00|645.53|642.53|645.59|642.59|645.61|642.61|645.52|642.52|11
1608319510000|2020-12-18 19:25:10|645.58|642.58|645.61|642.61|645.61|642.61|645.58|642.58|6
1608319520000|2020-12-18 19:25:20|645.6|642.6|645.83|642.83|645.84|642.84|645.6|642.6|14
1608319530000|2020-12-18 19:25:30|645.84|642.84|645.81|642.81|645.87|642.87|645.81|642.81|13
1608319540000|2020-12-18 19:25:40|645.83|642.83|645.73|642.73|645.83|642.83|645.7|642.7|21
1608319550000|2020-12-18 19:25:50|645.74|642.74|645.73|642.73|645.75|642.75|645.68|642.68|20
1608319560000|2020-12-18 19:26:00|645.75|642.75|645.54|642.54|645.75|642.75|645.54|642.54|27
1608319570000|2020-12-18 19:26:10|645.56|642.56|645.45|642.45|645.61|642.61|645.45|642.45|28
1608319580000|2020-12-18 19:26:20|645.46|642.46|645.3|642.3|645.46|642.46|645.29|642.29|18
1608319590000|2020-12-18 19:26:30|645.31|642.31|645.22|642.22|645.31|642.31|645.21|642.21|18
1608319600000|2020-12-18 19:26:40|645.21|642.21|645.25|642.25|645.27|642.27|645.21|642.21|13
1608319610000|2020-12-18 19:26:50|645.19|642.19|645.24|642.24|645.26|642.26|645.19|642.19|17
1608319620000|2020-12-18 19:27:00|645.25|642.25|645.28|642.28|645.28|642.28|645.23|642.23|18
1608319630000|2020-12-18 19:27:10|645.24|642.24|645.27|642.27|645.27|642.27|645.23|642.23|19
1608319640000|2020-12-18 19:27:20|645.28|642.28|645.23|642.23|645.28|642.28|645.23|642.23|9
1608319650000|2020-12-18 19:27:30|645.25|642.25|645.23|642.23|645.27|642.27|645.23|642.23|12
1608319660000|2020-12-18 19:27:40|645.24|642.24|645.16|642.16|645.24|642.24|645.15|642.15|18
1608319670000|2020-12-18 19:27:50|645.17|642.17|645.15|642.15|645.18|642.18|645.11|642.11|31
1608319680000|2020-12-18 19:28:00|645.14|642.14|645.19|642.19|645.22|642.22|645.14|642.14|18
1608319690000|2020-12-18 19:28:10|645.17|642.17|645.2|642.2|645.22|642.22|645.16|642.16|22
1608319700000|2020-12-18 19:28:20|645.21|642.21|645.12|642.12|645.21|642.21|645.12|642.12|21
1608319710000|2020-12-18 19:28:30|645.1|642.1|645.12|642.12|645.13|642.13|645.08|642.08|22
1608319720000|2020-12-18 19:28:40|645.11|642.11|644.9|641.9|645.11|642.11|644.9|641.9|20
1608319730000|2020-12-18 19:28:50|644.87|641.87|644.88|641.88|644.94|641.94|644.83|641.83|32
1608319740000|2020-12-18 19:29:00|644.91|641.91|644.79|641.79|644.91|641.91|644.79|641.79|18
1608319750000|2020-12-18 19:29:10|644.8|641.8|643.72|640.72|644.8|641.8|643.69|640.69|33
1608319760000|2020-12-18 19:29:20|643.76|640.76|643.57|640.57|643.78|640.78|643.55|640.55|20
1608319770000|2020-12-18 19:29:30|643.62|640.62|643.37|640.37|643.71|640.71|643.35|640.35|31
1608319780000|2020-12-18 19:29:40|643.3|640.3|643.16|640.16|643.32|640.32|643.08|640.08|32
1608319790000|2020-12-18 19:29:50|643.18|640.18|642.56|639.56|643.18|640.18|642.56|639.56|25
1608319800000|2020-12-18 19:30:00|642.55|639.55|643.02|640.02|643.02|640.02|642.54|639.54|27
1608319810000|2020-12-18 19:30:10|643.05|640.05|643.17|640.17|643.17|640.17|643.01|640.01|30
1608319820000|2020-12-18 19:30:20|643.18|640.18|643.08|640.08|643.23|640.23|643.04|640.04|17
1608319830000|2020-12-18 19:30:30|643.07|640.07|643.28|640.28|643.3|640.3|643.05|640.05|22
1608319840000|2020-12-18 19:30:40|643.26|640.26|643.42|640.42|643.49|640.49|643.2|640.2|21
1608319850000|2020-12-18 19:30:50|643.47|640.47|643.51|640.51|643.68|640.68|643.46|640.46|16
1608319860000|2020-12-18 19:31:00|643.49|640.49|643.53|640.53|643.54|640.54|643.45|640.45|18
1608319870000|2020-12-18 19:31:10|643.51|640.51|643.36|640.36|643.51|640.51|643.2|640.2|32
1608319880000|2020-12-18 19:31:20|643.31|640.31|643.79|640.79|643.79|640.79|643.31|640.31|27
1608319890000|2020-12-18 19:31:30|643.82|640.82|643.8|640.8|643.84|640.84|643.77|640.77|17
1608319900000|2020-12-18 19:31:40|643.79|640.79|643.36|640.36|643.87|640.87|643.35|640.35|20
1608319910000|2020-12-18 19:31:50|643.33|640.33|643.45|640.45|643.45|640.45|643.33|640.33|28
1608319920000|2020-12-18 19:32:00|643.39|640.39|643.43|640.43|643.51|640.51|643.39|640.39|29
1608319930000|2020-12-18 19:32:10|643.47|640.47|643.43|640.43|643.49|640.49|643.39|640.39|29
1608319940000|2020-12-18 19:32:20|643.44|640.44|643.53|640.53|643.56|640.56|643.4|640.4|28
1608319950000|2020-12-18 19:32:30|643.55|640.55|643.59|640.59|643.63|640.63|643.53|640.53|24
1608319960000|2020-12-18 19:32:40|643.57|640.57|643.58|640.58|643.61|640.61|643.57|640.57|13
1608319970000|2020-12-18 19:32:50|643.59|640.59|643.39|640.39|643.61|640.61|643.39|640.39|19
1608319980000|2020-12-18 19:33:00|643.4|640.4|643.36|640.36|643.44|640.44|643.27|640.27|36
1608319990000|2020-12-18 19:33:10|643.37|640.37|643.12|640.12|643.39|640.39|643.11|640.11|27
1608320000000|2020-12-18 19:33:20|643.13|640.13|643.16|640.16|643.33|640.33|643.13|640.13|24
1608320010000|2020-12-18 19:33:30|643.13|640.13|643.06|640.06|643.13|640.13|643.03|640.03|11
1608320020000|2020-12-18 19:33:40|643.08|640.08|643.14|640.14|643.17|640.17|643.08|640.08|16
1608320030000|2020-12-18 19:33:50|643.13|640.13|643.22|640.22|643.24|640.24|643.13|640.13|9
1608320040000|2020-12-18 19:34:00|643.21|640.21|643.04|640.04|643.22|640.22|643.01|640.01|24
1608320050000|2020-12-18 19:34:10|643.05|640.05|643.13|640.13|643.14|640.14|643.01|640.01|23
1608320060000|2020-12-18 19:34:20|643.11|640.11|643.5|640.5|643.52|640.52|643.11|640.11|25
1608320070000|2020-12-18 19:34:30|643.51|640.51|643.45|640.45|643.51|640.51|643.28|640.28|21
1608320080000|2020-12-18 19:34:40|643.44|640.44|643.15|640.15|643.46|640.46|643.15|640.15|28
1608320090000|2020-12-18 19:34:50|643.09|640.09|643.11|640.11|643.15|640.15|643.08|640.08|23
1608320100000|2020-12-18 19:35:00|643.1|640.1|643.15|640.15|643.15|640.15|643.04|640.04|24
1608320110000|2020-12-18 19:35:10|643.22|640.22|643.25|640.25|643.43|640.43|643.22|640.22|20
1608320120000|2020-12-18 19:35:20|643.27|640.27|643.35|640.35|643.36|640.36|643.24|640.24|17
1608320130000|2020-12-18 19:35:30|643.36|640.36|643.47|640.47|643.47|640.47|643.34|640.34|15
1608320140000|2020-12-18 19:35:40|643.48|640.48|643.67|640.67|643.67|640.67|643.47|640.47|19
1608320150000|2020-12-18 19:35:50|643.66|640.66|643.68|640.68|643.69|640.69|643.59|640.59|12
1608320160000|2020-12-18 19:36:00|643.76|640.76|643.61|640.61|643.76|640.76|643.58|640.58|20
1608320170000|2020-12-18 19:36:10|643.63|640.63|643.59|640.59|643.63|640.63|643.58|640.58|20
1608320180000|2020-12-18 19:36:20|643.62|640.62|643.5|640.5|643.64|640.64|643.49|640.49|23
1608320190000|2020-12-18 19:36:30|643.51|640.51|643.57|640.57|643.57|640.57|643.5|640.5|14
1608320200000|2020-12-18 19:36:40|643.56|640.56|643.44|640.44|643.57|640.57|643.43|640.43|15
1608320210000|2020-12-18 19:36:50|643.46|640.46|643.48|640.48|643.52|640.52|643.46|640.46|17
1608320220000|2020-12-18 19:37:00|643.47|640.47|643.46|640.46|643.49|640.49|643.45|640.45|9
1608320230000|2020-12-18 19:37:10|643.45|640.45|643.82|640.82|643.86|640.86|643.45|640.45|26
1608320240000|2020-12-18 19:37:20|643.74|640.74|643.78|640.78|643.84|640.84|643.74|640.74|21
1608320250000|2020-12-18 19:37:30|643.77|640.77|643.81|640.81|643.81|640.81|643.71|640.71|22
1608320260000|2020-12-18 19:37:40|643.76|640.76|643.68|640.68|643.79|640.79|643.68|640.68|20
1608320270000|2020-12-18 19:37:50|643.67|640.67|643.67|640.67|643.7|640.7|643.51|640.51|27
1608320280000|2020-12-18 19:38:00|643.68|640.68|643.75|640.75|643.86|640.86|643.66|640.66|25
1608320290000|2020-12-18 19:38:10|643.78|640.78|643.75|640.75|643.82|640.82|643.75|640.75|23
1608320300000|2020-12-18 19:38:20|643.77|640.77|643.76|640.76|643.77|640.77|643.74|640.74|13
1608320310000|2020-12-18 19:38:30|643.79|640.79|643.76|640.76|643.79|640.79|643.76|640.76|10
1608320320000|2020-12-18 19:38:40|643.78|640.78|643.78|640.78|643.79|640.79|643.77|640.77|6
1608320330000|2020-12-18 19:38:50|643.74|640.74|643.42|640.42|643.74|640.74|643.42|640.42|24
1608320340000|2020-12-18 19:39:00|643.43|640.43|643.49|640.49|643.53|640.53|643.43|640.43|24
1608320350000|2020-12-18 19:39:10|643.42|640.42|643.55|640.55|643.55|640.55|643.41|640.41|22
1608320360000|2020-12-18 19:39:20|643.53|640.53|643.7|640.7|643.77|640.77|643.53|640.53|23
1608320370000|2020-12-18 19:39:30|643.69|640.69|643.76|640.76|643.76|640.76|643.67|640.67|15
1608320380000|2020-12-18 19:39:40|643.77|640.77|643.89|640.89|643.89|640.89|643.77|640.77|13
1608320390000|2020-12-18 19:39:50|643.88|640.88|643.92|640.92|643.93|640.93|643.88|640.88|16
1608320400000|2020-12-18 19:40:00|643.91|640.91|643.8|640.8|643.91|640.91|643.77|640.77|23
1608320410000|2020-12-18 19:40:10|643.78|640.78|643.9|640.9|643.92|640.92|643.77|640.77|25
1608320420000|2020-12-18 19:40:20|643.83|640.83|643.84|640.84|643.86|640.86|643.82|640.82|20
1608320430000|2020-12-18 19:40:30|643.82|640.82|643.88|640.88|643.88|640.88|643.81|640.81|19
1608320440000|2020-12-18 19:40:40|643.89|640.89|643.9|640.9|643.91|640.91|643.85|640.85|17
1608320450000|2020-12-18 19:40:50|643.89|640.89|643.86|640.86|643.89|640.89|643.86|640.86|3
1608320460000|2020-12-18 19:41:00|643.85|640.85|643.78|640.78|643.85|640.85|643.76|640.76|8
1608320470000|2020-12-18 19:41:10|643.75|640.75|643.76|640.76|643.76|640.76|643.73|640.73|8
1608320480000|2020-12-18 19:41:20|643.75|640.75|643.77|640.77|643.77|640.77|643.74|640.74|16
1608320490000|2020-12-18 19:41:30|643.74|640.74|643.82|640.82|643.84|640.84|643.74|640.74|24
1608320500000|2020-12-18 19:41:40|643.79|640.79|643.82|640.82|643.83|640.83|643.77|640.77|14
1608320510000|2020-12-18 19:41:50|643.83|640.83|643.86|640.86|643.86|640.86|643.82|640.82|9
1608320520000|2020-12-18 19:42:00|643.85|640.85|643.93|640.93|643.93|640.93|643.85|640.85|11
1608320530000|2020-12-18 19:42:10|643.94|640.94|643.94|640.94|643.95|640.95|643.92|640.92|11
1608320540000|2020-12-18 19:42:20|643.95|640.95|643.94|640.94|643.95|640.95|643.94|640.94|8
1608320550000|2020-12-18 19:42:30|643.97|640.97|643.99|640.99|644.01|641.01|643.96|640.96|18
1608320560000|2020-12-18 19:42:40|644|641|643.87|640.87|644|641|643.85|640.85|25
1608320570000|2020-12-18 19:42:50|643.85|640.85|643.85|640.85|643.87|640.87|643.84|640.84|14
1608320580000|2020-12-18 19:43:00|643.86|640.86|643.95|640.95|643.96|640.96|643.85|640.85|17
1608320590000|2020-12-18 19:43:10|643.96|640.96|643.93|640.93|643.99|640.99|643.91|640.91|15
1608320600000|2020-12-18 19:43:20|643.94|640.94|644|641|644|641|643.9|640.9|16
1608320610000|2020-12-18 19:43:30|644.01|641.01|644|641|644.01|641.01|643.98|640.98|13
1608320620000|2020-12-18 19:43:40|644.01|641.01|643.88|640.88|644.01|641.01|643.88|640.88|11
1608320630000|2020-12-18 19:43:50|643.89|640.89|644.04|641.04|644.07|641.07|643.89|640.89|16
1608320640000|2020-12-18 19:44:00|644.07|641.07|644.2|641.2|644.2|641.2|644.03|641.03|21
1608320650000|2020-12-18 19:44:10|644.19|641.19|644.26|641.26|644.26|641.26|644.19|641.19|16
1608320660000|2020-12-18 19:44:20|644.25|641.25|644.26|641.26|644.27|641.27|644.22|641.22|16
1608320670000|2020-12-18 19:44:30|644.24|641.24|644.2|641.2|644.25|641.25|644.18|641.18|19
1608320680000|2020-12-18 19:44:40|644.21|641.21|644.19|641.19|644.22|641.22|644.17|641.17|25
1608320690000|2020-12-18 19:44:50|644.22|641.22|644.52|641.52|644.52|641.52|644.2|641.2|23
1608320700000|2020-12-18 19:45:00|644.55|641.55|644.51|641.51|644.56|641.56|644.48|641.48|24
1608320710000|2020-12-18 19:45:10|644.5|641.5|644.5|641.5|644.53|641.53|644.48|641.48|25
1608320720000|2020-12-18 19:45:20|644.51|641.51|644.51|641.51|644.51|641.51|644.48|641.48|20
1608320730000|2020-12-18 19:45:30|644.5|641.5|644.53|641.53|644.56|641.56|644.49|641.49|19
1608320740000|2020-12-18 19:45:40|644.55|641.55|644.52|641.52|644.6|641.6|644.5|641.5|20
1608320750000|2020-12-18 19:45:50|644.51|641.51|644.48|641.48|644.52|641.52|644.48|641.48|11
1608320760000|2020-12-18 19:46:00|644.5|641.5|644.49|641.49|644.5|641.5|644.48|641.48|8
1608320770000|2020-12-18 19:46:10|644.5|641.5|644.66|641.66|644.67|641.67|644.48|641.48|15
1608320780000|2020-12-18 19:46:20|644.73|641.73|644.66|641.66|644.74|641.74|644.66|641.66|12
1608320790000|2020-12-18 19:46:30|644.67|641.67|644.66|641.66|644.67|641.67|644.65|641.65|12
1608320800000|2020-12-18 19:46:40|644.65|641.65|644.69|641.69|644.7|641.7|644.64|641.64|11
1608320810000|2020-12-18 19:46:50|644.7|641.7|644.7|641.7|644.71|641.71|644.69|641.69|8
1608320820000|2020-12-18 19:47:00|644.68|641.68|644.7|641.7|644.71|641.71|644.68|641.68|4
1608320830000|2020-12-18 19:47:10|644.71|641.71|644.78|641.78|644.81|641.81|644.7|641.7|14
1608320840000|2020-12-18 19:47:20|644.79|641.79|644.75|641.75|644.79|641.79|644.75|641.75|9
1608320850000|2020-12-18 19:47:30|644.8|641.8|644.87|641.87|644.87|641.87|644.8|641.8|15
1608320860000|2020-12-18 19:47:40|644.88|641.88|644.87|641.87|644.89|641.89|644.87|641.87|11
1608320870000|2020-12-18 19:47:50|644.88|641.88|644.86|641.86|644.89|641.89|644.86|641.86|6
1608320880000|2020-12-18 19:48:00|644.87|641.87|644.84|641.84|644.87|641.87|644.81|641.81|7
1608320890000|2020-12-18 19:48:10|644.83|641.83|644.82|641.82|644.83|641.83|644.82|641.82|4
1608320900000|2020-12-18 19:48:20|644.83|641.83|644.95|641.95|644.97|641.97|644.83|641.83|16
1608320910000|2020-12-18 19:48:30|644.92|641.92|644.94|641.94|644.99|641.99|644.9|641.9|13
1608320920000|2020-12-18 19:48:40|644.95|641.95|645.18|642.18|645.19|642.19|644.89|641.89|23
1608320930000|2020-12-18 19:48:50|645.19|642.19|645.22|642.22|645.23|642.23|645.18|642.18|14
1608320940000|2020-12-18 19:49:00|645.23|642.23|645.2|642.2|645.23|642.23|645.19|642.19|16
1608320950000|2020-12-18 19:49:10|645.19|642.19|645.21|642.21|645.21|642.21|645.19|642.19|10
1608320960000|2020-12-18 19:49:20|645.19|642.19|645.1|642.1|645.23|642.23|645.09|642.09|23
1608320970000|2020-12-18 19:49:30|645.09|642.09|645.21|642.21|645.23|642.23|645.09|642.09|16
1608320980000|2020-12-18 19:49:40|645.24|642.24|645.24|642.24|645.26|642.26|645.21|642.21|12
1608320990000|2020-12-18 19:49:50|645.22|642.22|645.25|642.25|645.25|642.25|645.07|642.07|23
1608321000000|2020-12-18 19:50:00|645.26|642.26|645.29|642.29|645.29|642.29|645.25|642.25|16
1608321010000|2020-12-18 19:50:10|645.28|642.28|645.33|642.33|645.33|642.33|645.28|642.28|13
1608321020000|2020-12-18 19:50:20|645.34|642.34|645.33|642.33|645.34|642.34|645.32|642.32|4
1608321030000|2020-12-18 19:50:30|645.34|642.34|645.33|642.33|645.34|642.34|645.33|642.33|2
1608321040000|2020-12-18 19:50:40|645.32|642.32|645.29|642.29|645.32|642.32|645.29|642.29|6
1608321050000|2020-12-18 19:50:50|645.28|642.28|645.14|642.14|645.29|642.29|645.14|642.14|10
1608321060000|2020-12-18 19:51:00|645.17|642.17|645.28|642.28|645.28|642.28|645.14|642.14|20
1608321070000|2020-12-18 19:51:10|645.25|642.25|645.31|642.31|645.31|642.31|645.25|642.25|5
1608321080000|2020-12-18 19:51:20|645.33|642.33|645.36|642.36|645.36|642.36|645.33|642.33|2
1608321090000|2020-12-18 19:51:30|645.35|642.35|645.34|642.34|645.35|642.35|645.31|642.31|11
1608321100000|2020-12-18 19:51:40|645.33|642.33|645.37|642.37|645.37|642.37|645.32|642.32|5
1608321110000|2020-12-18 19:51:50|645.38|642.38|645.37|642.37|645.38|642.38|645.36|642.36|9
1608321120000|2020-12-18 19:52:00|645.36|642.36|645.38|642.38|645.38|642.38|645.34|642.34|10
1608321130000|2020-12-18 19:52:10|645.36|642.36|645.36|642.36|645.36|642.36|645.36|642.36|1
1608321140000|2020-12-18 19:52:20|645.38|642.38|645.39|642.39|645.41|642.41|645.37|642.37|8
1608321150000|2020-12-18 19:52:30|645.38|642.38|645.36|642.36|645.39|642.39|645.36|642.36|26
1608321160000|2020-12-18 19:52:40|645.37|642.37|645.32|642.32|645.37|642.37|645.32|642.32|6
1608321170000|2020-12-18 19:52:50|645.3|642.3|645.27|642.27|645.31|642.31|645.23|642.23|11
1608321180000|2020-12-18 19:53:00|645.28|642.28|645.49|642.49|645.49|642.49|645.28|642.28|19
1608321190000|2020-12-18 19:53:10|645.48|642.48|645.49|642.49|645.53|642.53|645.48|642.48|12
1608321200000|2020-12-18 19:53:20|645.48|642.48|645.52|642.52|645.52|642.52|645.47|642.47|8
1608321210000|2020-12-18 19:53:30|645.51|642.51|645.55|642.55|645.55|642.55|645.51|642.51|5
1608321220000|2020-12-18 19:53:40|645.57|642.57|645.43|642.43|645.58|642.58|645.39|642.39|20
1608321230000|2020-12-18 19:53:50|645.44|642.44|645.43|642.43|645.44|642.44|645.39|642.39|21
1608321240000|2020-12-18 19:54:00|645.44|642.44|645.38|642.38|645.45|642.45|645.38|642.38|12
1608321250000|2020-12-18 19:54:10|645.39|642.39|645.5|642.5|645.5|642.5|645.34|642.34|22
1608321260000|2020-12-18 19:54:20|645.49|642.49|645.64|642.64|645.64|642.64|645.49|642.49|10
1608321270000|2020-12-18 19:54:30|645.62|642.62|645.47|642.47|645.62|642.62|645.47|642.47|18
1608321280000|2020-12-18 19:54:40|645.48|642.48|645.44|642.44|645.48|642.48|645.34|642.34|25
1608321290000|2020-12-18 19:54:50|645.43|642.43|645.51|642.51|645.51|642.51|645.41|642.41|18
1608321300000|2020-12-18 19:55:00|645.55|642.55|645.58|642.58|645.69|642.69|645.55|642.55|21
1608321310000|2020-12-18 19:55:10|645.59|642.59|645.61|642.61|645.63|642.63|645.57|642.57|16
1608321320000|2020-12-18 19:55:20|645.62|642.62|645.62|642.62|645.62|642.62|645.62|642.62|1
1608321330000|2020-12-18 19:55:30|645.61|642.61|645.62|642.62|645.63|642.63|645.61|642.61|16
1608321340000|2020-12-18 19:55:40|645.61|642.61|645.62|642.62|645.62|642.62|645.58|642.58|14
1608321350000|2020-12-18 19:55:50|645.61|642.61|645.59|642.59|645.62|642.62|645.58|642.58|15
1608321360000|2020-12-18 19:56:00|645.61|642.61|645.8|642.8|645.8|642.8|645.61|642.61|17
1608321370000|2020-12-18 19:56:10|645.79|642.79|645.78|642.78|645.8|642.8|645.78|642.78|4
1608321380000|2020-12-18 19:56:20|645.77|642.77|645.74|642.74|645.78|642.78|645.73|642.73|9
1608321390000|2020-12-18 19:56:30|645.73|642.73|645.84|642.84|645.84|642.84|645.73|642.73|16
1608321400000|2020-12-18 19:56:40|645.83|642.83|645.78|642.78|645.84|642.84|645.78|642.78|19
1608321410000|2020-12-18 19:56:50|645.79|642.79|645.8|642.8|645.82|642.82|645.79|642.79|14
1608321420000|2020-12-18 19:57:00|645.79|642.79|645.83|642.83|645.9|642.9|645.78|642.78|15
1608321430000|2020-12-18 19:57:10|645.78|642.78|645.91|642.91|645.92|642.92|645.78|642.78|16
1608321440000|2020-12-18 19:57:20|645.92|642.92|646.38|643.38|646.38|643.38|645.89|642.89|25
1608321450000|2020-12-18 19:57:30|646.36|643.36|646.44|643.44|646.48|643.48|646.36|643.36|19
1608321460000|2020-12-18 19:57:40|646.43|643.43|646.29|643.29|646.43|643.43|646.29|643.29|22
1608321470000|2020-12-18 19:57:50|646.3|643.3|646.36|643.36|646.36|643.36|646.29|643.29|20
1608321480000|2020-12-18 19:58:00|646.37|643.37|646.39|643.39|646.48|643.48|646.36|643.36|28
1608321490000|2020-12-18 19:58:10|646.38|643.38|646.35|643.35|646.41|643.41|646.34|643.34|12
1608321500000|2020-12-18 19:58:20|646.34|643.34|646.32|643.32|646.34|643.34|646.3|643.3|14
1608321510000|2020-12-18 19:58:30|646.33|643.33|646.3|643.3|646.33|643.33|646.28|643.28|18
1608321520000|2020-12-18 19:58:40|646.32|643.32|646.41|643.41|646.44|643.44|646.32|643.32|14
1608321530000|2020-12-18 19:58:50|646.42|643.42|646.39|643.39|646.44|643.44|646.37|643.37|18
1608321540000|2020-12-18 19:59:00|646.4|643.4|646.5|643.5|646.53|643.53|646.4|643.4|12
1608321550000|2020-12-18 19:59:10|646.51|643.51|646.52|643.52|646.52|643.52|646.51|643.51|2
1608321560000|2020-12-18 19:59:20|646.59|643.59|646.77|643.77|646.82|643.82|646.58|643.58|13
1608321570000|2020-12-18 19:59:30|646.74|643.74|646.65|643.65|646.74|643.74|646.65|643.65|8
1608321580000|2020-12-18 19:59:40|646.64|643.64|646.64|643.64|646.68|643.68|646.6|643.6|22
1608321590000|2020-12-18 19:59:50|646.63|643.63|646.67|643.67|646.68|643.68|646.48|643.48|25
1608321600000|2020-12-18 20:00:00|646.68|643.68|646.87|643.87|646.87|643.87|646.67|643.67|14
1608321610000|2020-12-18 20:00:10|646.89|643.89|647.2|644.2|647.2|644.2|646.89|643.89|26
1608321620000|2020-12-18 20:00:20|647.16|644.16|647.36|644.36|647.36|644.36|647.14|644.14|7
1608321630000|2020-12-18 20:00:30|647.35|644.35|647.28|644.28|647.36|644.36|647.26|644.26|11
1608321640000|2020-12-18 20:00:40|647.27|644.27|647.38|644.38|647.38|644.38|647.25|644.25|14
1608321650000|2020-12-18 20:00:50|647.4|644.4|647.37|644.37|647.4|644.4|647.37|644.37|5
1608321660000|2020-12-18 20:01:00|647.35|644.35|647.09|644.09|647.35|644.35|647.08|644.08|19
1608321670000|2020-12-18 20:01:10|647.14|644.14|647.14|644.14|647.16|644.16|647.12|644.12|18
1608321680000|2020-12-18 20:01:20|647.18|644.18|647.25|644.25|647.25|644.25|647.13|644.13|23
1608321690000|2020-12-18 20:01:30|647.24|644.24|647.15|644.15|647.25|644.25|647.15|644.15|10
1608321700000|2020-12-18 20:01:40|647.14|644.14|647.15|644.15|647.16|644.16|647.13|644.13|14
1608321710000|2020-12-18 20:01:50|647.14|644.14|647.29|644.29|647.33|644.33|647.14|644.14|14
1608321720000|2020-12-18 20:02:00|647.31|644.31|647.2|644.2|647.31|644.31|647.2|644.2|11
1608321730000|2020-12-18 20:02:10|647.19|644.19|647.18|644.18|647.24|644.24|647.18|644.18|17
1608321740000|2020-12-18 20:02:20|647.17|644.17|647.18|644.18|647.18|644.18|647.16|644.16|10
1608321750000|2020-12-18 20:02:30|647.11|644.11|646.98|643.98|647.11|644.11|646.9|643.9|23
1608321760000|2020-12-18 20:02:40|647.01|644.01|646.93|643.93|647.05|644.05|646.93|643.93|19
1608321770000|2020-12-18 20:02:50|646.94|643.94|646.74|643.74|646.94|643.94|646.74|643.74|12
1608321780000|2020-12-18 20:03:00|646.77|643.77|646.91|643.91|646.94|643.94|646.75|643.75|34
1608321790000|2020-12-18 20:03:10|646.9|643.9|646.93|643.93|646.93|643.93|646.87|643.87|15
1608321800000|2020-12-18 20:03:20|646.92|643.92|646.84|643.84|646.93|643.93|646.84|643.84|19
1608321810000|2020-12-18 20:03:30|646.85|643.85|646.96|643.96|646.96|643.96|646.83|643.83|23
1608321820000|2020-12-18 20:03:40|646.99|643.99|647.03|644.03|647.1|644.1|646.99|643.99|24
1608321830000|2020-12-18 20:03:50|647.02|644.02|646.92|643.92|647.02|644.02|646.88|643.88|29
1608321840000|2020-12-18 20:04:00|646.93|643.93|647.14|644.14|647.14|644.14|646.91|643.91|19
1608321850000|2020-12-18 20:04:10|647.15|644.15|647.33|644.33|647.34|644.34|647.12|644.12|20
1608321860000|2020-12-18 20:04:20|647.34|644.34|647.43|644.43|647.43|644.43|647.34|644.34|15
1608321870000|2020-12-18 20:04:30|647.39|644.39|647.24|644.24|647.47|644.47|647.24|644.24|21
1608321880000|2020-12-18 20:04:40|647.25|644.25|647.16|644.16|647.25|644.25|647.14|644.14|13
1608321890000|2020-12-18 20:04:50|647.19|644.19|646.9|643.9|647.19|644.19|646.9|643.9|24
1608321900000|2020-12-18 20:05:00|646.89|643.89|647.17|644.17|647.25|644.25|646.86|643.86|22
1608321910000|2020-12-18 20:05:10|647.24|644.24|647.26|644.26|647.27|644.27|647.21|644.21|14
1608321920000|2020-12-18 20:05:20|647.27|644.27|647.28|644.28|647.31|644.31|647.26|644.26|12
1608321930000|2020-12-18 20:05:30|647.3|644.3|647.27|644.27|647.31|644.31|647.26|644.26|13
1608321940000|2020-12-18 20:05:40|647.26|644.26|646.96|643.96|647.27|644.27|646.96|643.96|13
1608321950000|2020-12-18 20:05:50|646.97|643.97|647.02|644.02|647.08|644.08|646.94|643.94|16
1608321960000|2020-12-18 20:06:00|647.01|644.01|647.02|644.02|647.02|644.02|646.95|643.95|9
1608321970000|2020-12-18 20:06:10|647.03|644.03|646.84|643.84|647.03|644.03|646.84|643.84|15
1608321980000|2020-12-18 20:06:20|646.83|643.83|646.78|643.78|646.87|643.87|646.78|643.78|17
1608321990000|2020-12-18 20:06:30|646.77|643.77|646.77|643.77|646.78|643.78|646.77|643.77|7
1608322000000|2020-12-18 20:06:40|646.78|643.78|646.86|643.86|646.91|643.91|646.77|643.77|28
1608322010000|2020-12-18 20:06:50|646.84|643.84|646.75|643.75|646.86|643.86|646.75|643.75|19
1608322020000|2020-12-18 20:07:00|646.77|643.77|646.77|643.77|646.8|643.8|646.75|643.75|11
1608322030000|2020-12-18 20:07:10|646.78|643.78|646.77|643.77|646.79|643.79|646.77|643.77|4
1608322040000|2020-12-18 20:07:20|646.74|643.74|646.76|643.76|646.76|643.76|646.74|643.74|3
1608322050000|2020-12-18 20:07:30|646.75|643.75|646.74|643.74|646.76|643.76|646.74|643.74|4
1608322060000|2020-12-18 20:07:40|646.76|643.76|646.58|643.58|646.76|643.76|646.58|643.58|10
1608322070000|2020-12-18 20:07:50|646.53|643.53|646.61|643.61|646.62|643.62|646.48|643.48|18
1608322080000|2020-12-18 20:08:00|646.6|643.6|646.56|643.56|646.61|643.61|646.55|643.55|11
1608322090000|2020-12-18 20:08:10|646.55|643.55|646.53|643.53|646.6|643.6|646.53|643.53|10
1608322100000|2020-12-18 20:08:20|646.51|643.51|646.47|643.47|646.52|643.52|646.43|643.43|16
1608322110000|2020-12-18 20:08:30|646.48|643.48|646.52|643.52|646.54|643.54|646.47|643.47|17
1608322120000|2020-12-18 20:08:40|646.53|643.53|646.51|643.51|646.53|643.53|646.48|643.48|6
1608322140000|2020-12-18 20:09:00|646.5|643.5|646.5|643.5|646.5|643.5|646.5|643.5|1
1608322150000|2020-12-18 20:09:10|646.48|643.48|646.52|643.52|646.52|643.52|646.44|643.44|14
1608322160000|2020-12-18 20:09:20|646.51|643.51|646.52|643.52|646.53|643.53|646.51|643.51|8
1608322170000|2020-12-18 20:09:30|646.51|643.51|646.49|643.49|646.51|643.51|646.47|643.47|14
1608322180000|2020-12-18 20:09:40|646.47|643.47|646.7|643.7|646.7|643.7|646.44|643.44|20
1608322190000|2020-12-18 20:09:50|646.71|643.71|646.91|643.91|646.99|643.99|646.71|643.71|23
1608322200000|2020-12-18 20:10:00|646.88|643.88|647.01|644.01|647.02|644.02|646.86|643.86|15
1608322210000|2020-12-18 20:10:10|647.04|644.04|647|644|647.06|644.06|646.98|643.98|7
1608322220000|2020-12-18 20:10:20|647.02|644.02|647.06|644.06|647.06|644.06|647|644|19
1608322230000|2020-12-18 20:10:30|647.05|644.05|647.05|644.05|647.06|644.06|647.04|644.04|5
1608322240000|2020-12-18 20:10:40|647.1|644.1|647.05|644.05|647.21|644.21|647.05|644.05|18
1608322250000|2020-12-18 20:10:50|647.02|644.02|646.97|643.97|647.02|644.02|646.92|643.92|15
1608322260000|2020-12-18 20:11:00|646.94|643.94|646.94|643.94|646.94|643.94|646.9|643.9|3
1608322270000|2020-12-18 20:11:10|646.95|643.95|647|644|647|644|646.92|643.92|17
1608322280000|2020-12-18 20:11:20|646.99|643.99|647.08|644.08|647.08|644.08|646.98|643.98|17
1608322290000|2020-12-18 20:11:30|647.07|644.07|647.23|644.23|647.28|644.28|647.07|644.07|16
1608322300000|2020-12-18 20:11:40|647.17|644.17|647.15|644.15|647.17|644.17|647.14|644.14|15
1608322310000|2020-12-18 20:11:50|647.17|644.17|647.26|644.26|647.31|644.31|647.14|644.14|6
1608322320000|2020-12-18 20:12:00|647.24|644.24|647.33|644.33|647.35|644.35|647.24|644.24|12
1608322330000|2020-12-18 20:12:10|647.35|644.35|647.31|644.31|647.35|644.35|647.31|644.31|14
1608322340000|2020-12-18 20:12:20|647.33|644.33|647.22|644.22|647.34|644.34|647.22|644.22|16
1608322350000|2020-12-18 20:12:30|647.21|644.21|647.12|644.12|647.22|644.22|647.09|644.09|12
1608322360000|2020-12-18 20:12:40|647.11|644.11|647.09|644.09|647.12|644.12|647.07|644.07|7
1608322370000|2020-12-18 20:12:50|647.1|644.1|647.11|644.11|647.12|644.12|647.09|644.09|13
1608322380000|2020-12-18 20:13:00|647.05|644.05|647.09|644.09|647.1|644.1|647.04|644.04|14
1608322390000|2020-12-18 20:13:10|647.1|644.1|647.14|644.14|647.14|644.14|647.1|644.1|13
1608322400000|2020-12-18 20:13:20|647.12|644.12|647.06|644.06|647.14|644.14|647.06|644.06|18
1608322410000|2020-12-18 20:13:30|647.05|644.05|647.51|644.51|647.52|644.52|647.03|644.03|24
1608322420000|2020-12-18 20:13:40|647.53|644.53|647.55|644.55|647.65|644.65|647.41|644.41|6
1608322430000|2020-12-18 20:13:50|647.49|644.49|648.23|645.23|648.23|645.23|647.49|644.49|14
1608322440000|2020-12-18 20:14:00|648.25|645.25|648.09|645.09|648.25|645.25|648.05|645.05|23
1608322450000|2020-12-18 20:14:10|648.08|645.08|648.21|645.21|648.21|645.21|648.08|645.08|16
1608322460000|2020-12-18 20:14:20|648.23|645.23|648.21|645.21|648.25|645.25|648.21|645.21|14
1608322470000|2020-12-18 20:14:30|648.13|645.13|648.19|645.19|648.19|645.19|648.04|645.04|22
1608322480000|2020-12-18 20:14:40|648.17|645.17|648.08|645.08|648.17|645.17|648.05|645.05|15
1608322490000|2020-12-18 20:14:50|648.09|645.09|648.13|645.13|648.14|645.14|648.07|645.07|22
1608322500000|2020-12-18 20:15:00|648.14|645.14|648.13|645.13|648.16|645.16|648.12|645.12|11
1608322510000|2020-12-18 20:15:10|648.14|645.14|648.3|645.3|648.3|645.3|648.12|645.12|9
1608322520000|2020-12-18 20:15:20|648.31|645.31|648.28|645.28|648.32|645.32|648.22|645.22|24
1608322530000|2020-12-18 20:15:30|648.27|645.27|648.29|645.29|648.3|645.3|648.27|645.27|7
1608322540000|2020-12-18 20:15:40|648.3|645.3|648.36|645.36|648.37|645.37|648.28|645.28|10
1608322550000|2020-12-18 20:15:50|648.37|645.37|648.54|645.54|648.55|645.55|648.37|645.37|13
1608322560000|2020-12-18 20:16:00|648.55|645.55|648.4|645.4|648.56|645.56|648.36|645.36|20
1608322570000|2020-12-18 20:16:10|648.38|645.38|648.42|645.42|648.42|645.42|648.37|645.37|6
1608322580000|2020-12-18 20:16:20|648.41|645.41|648.44|645.44|648.45|645.45|648.41|645.41|6
1608322590000|2020-12-18 20:16:30|648.45|645.45|648.41|645.41|648.45|645.45|648.41|645.41|8
1608322600000|2020-12-18 20:16:40|648.4|645.4|648.44|645.44|648.44|645.44|648.4|645.4|10
1608322610000|2020-12-18 20:16:50|648.45|645.45|648.42|645.42|648.45|645.45|648.41|645.41|10
1608322620000|2020-12-18 20:17:00|648.43|645.43|648.45|645.45|648.45|645.45|648.41|645.41|13
1608322630000|2020-12-18 20:17:10|648.44|645.44|648.48|645.48|648.49|645.49|648.44|645.44|14
1608322640000|2020-12-18 20:17:20|648.49|645.49|648.44|645.44|648.5|645.5|648.44|645.44|6
1608322650000|2020-12-18 20:17:30|648.45|645.45|648.49|645.49|648.5|645.5|648.45|645.45|8
1608322660000|2020-12-18 20:17:40|648.5|645.5|648.51|645.51|648.55|645.55|648.5|645.5|12
1608322670000|2020-12-18 20:17:50|648.5|645.5|648.63|645.63|648.63|645.63|648.49|645.49|14
1608322680000|2020-12-18 20:18:00|648.64|645.64|648.61|645.61|648.65|645.65|648.59|645.59|8
1608322690000|2020-12-18 20:18:10|648.6|645.6|648.49|645.49|648.62|645.62|648.49|645.49|11
1608322700000|2020-12-18 20:18:20|648.48|645.48|648.39|645.39|648.48|645.48|648.39|645.39|6
1608322710000|2020-12-18 20:18:30|648.42|645.42|648.47|645.47|648.47|645.47|648.42|645.42|8
1608322720000|2020-12-18 20:18:40|648.49|645.49|648.57|645.57|648.59|645.59|648.49|645.49|10
1608322730000|2020-12-18 20:18:50|648.56|645.56|648.51|645.51|648.57|645.57|648.51|645.51|10
1608322740000|2020-12-18 20:19:00|648.5|645.5|648.51|645.51|648.52|645.52|648.5|645.5|10
1608322750000|2020-12-18 20:19:10|648.5|645.5|648.5|645.5|648.5|645.5|648.5|645.5|1
1608322760000|2020-12-18 20:19:20|648.49|645.49|648.49|645.49|648.49|645.49|648.49|645.49|1
1608322770000|2020-12-18 20:19:30|648.5|645.5|648.52|645.52|648.52|645.52|648.49|645.49|6
1608322780000|2020-12-18 20:19:40|648.51|645.51|648.5|645.5|648.51|645.51|648.5|645.5|6
1608322790000|2020-12-18 20:19:50|648.51|645.51|648.41|645.41|648.51|645.51|648.41|645.41|12
1608322800000|2020-12-18 20:20:00|648.42|645.42|648.41|645.41|648.43|645.43|648.41|645.41|6
1608322810000|2020-12-18 20:20:10|648.39|645.39|648.39|645.39|648.4|645.4|648.39|645.39|3
1608322820000|2020-12-18 20:20:20|648.38|645.38|647.77|644.77|648.38|645.38|647.77|644.77|17
1608322830000|2020-12-18 20:20:30|647.78|644.78|647.75|644.75|647.78|644.78|647.75|644.75|2
1608322840000|2020-12-18 20:20:40|647.74|644.74|647.7|644.7|647.81|644.81|647.7|644.7|21
1608322850000|2020-12-18 20:20:50|647.71|644.71|647.59|644.59|647.71|644.71|647.57|644.57|17
1608322860000|2020-12-18 20:21:00|647.6|644.6|647.32|644.32|647.6|644.6|647.32|644.32|21
1608322870000|2020-12-18 20:21:10|647.25|644.25|647.29|644.29|647.31|644.31|647.22|644.22|12
1608322880000|2020-12-18 20:21:20|647.28|644.28|647.19|644.19|647.29|644.29|647.18|644.18|8
1608322890000|2020-12-18 20:21:30|647.18|644.18|647.01|644.01|647.18|644.18|646.99|643.99|18
1608322900000|2020-12-18 20:21:40|647|644|646.99|643.99|647|644|646.97|643.97|10
1608322910000|2020-12-18 20:21:50|646.98|643.98|646.97|643.97|646.99|643.99|646.96|643.96|9
1608322920000|2020-12-18 20:22:00|647|644|647.04|644.04|647.08|644.08|647|644|11
1608322930000|2020-12-18 20:22:10|647.03|644.03|646.95|643.95|647.05|644.05|646.95|643.95|12
1608322940000|2020-12-18 20:22:20|646.91|643.91|646.64|643.64|646.91|643.91|646.63|643.63|20
1608322950000|2020-12-18 20:22:30|646.63|643.63|646.63|643.63|646.63|643.63|646.61|643.61|5
1608322960000|2020-12-18 20:22:40|646.65|643.65|646.63|643.63|646.66|643.66|646.62|643.62|7
1608322970000|2020-12-18 20:22:50|646.62|643.62|646.6|643.6|646.62|643.62|646.58|643.58|10
1608322980000|2020-12-18 20:23:00|646.59|643.59|646.7|643.7|646.76|643.76|646.58|643.58|20
1608322990000|2020-12-18 20:23:10|646.68|643.68|646.74|643.74|646.74|643.74|646.68|643.68|14
1608323000000|2020-12-18 20:23:20|646.73|643.73|646.72|643.72|646.73|643.73|646.7|643.7|6
1608323010000|2020-12-18 20:23:30|646.71|643.71|646.71|643.71|646.72|643.72|646.7|643.7|6
1608323020000|2020-12-18 20:23:40|646.7|643.7|646.69|643.69|646.71|643.71|646.69|643.69|6
1608323030000|2020-12-18 20:23:50|646.7|643.7|646.87|643.87|646.87|643.87|646.7|643.7|9
1608323040000|2020-12-18 20:24:00|646.91|643.91|646.97|643.97|646.97|643.97|646.89|643.89|15
1608323050000|2020-12-18 20:24:10|646.98|643.98|646.81|643.81|646.98|643.98|646.74|643.74|19
1608323060000|2020-12-18 20:24:20|646.82|643.82|646.87|643.87|646.87|643.87|646.81|643.81|8
1608323070000|2020-12-18 20:24:30|646.85|643.85|646.75|643.75|646.85|643.85|646.75|643.75|9
1608323080000|2020-12-18 20:24:40|646.77|643.77|646.88|643.88|646.88|643.88|646.74|643.74|13
1608323090000|2020-12-18 20:24:50|646.89|643.89|646.97|643.97|646.97|643.97|646.89|643.89|3
1608323100000|2020-12-18 20:25:00|646.91|643.91|646.94|643.94|646.96|643.96|646.91|643.91|8
1608323110000|2020-12-18 20:25:10|646.96|643.96|647.24|644.24|647.24|644.24|646.92|643.92|21
1608323120000|2020-12-18 20:25:20|647.23|644.23|647.2|644.2|647.28|644.28|647.2|644.2|13
1608323130000|2020-12-18 20:25:30|647.21|644.21|647.28|644.28|647.33|644.33|647.21|644.21|16
1608323140000|2020-12-18 20:25:40|647.29|644.29|647.25|644.25|647.29|644.29|647.23|644.23|16
1608323150000|2020-12-18 20:25:50|647.24|644.24|647.23|644.23|647.24|644.24|647.23|644.23|2
1608323160000|2020-12-18 20:26:00|647.22|644.22|647.28|644.28|647.28|644.28|647.2|644.2|14
1608323170000|2020-12-18 20:26:10|647.33|644.33|647.4|644.4|647.48|644.48|647.3|644.3|13
1608323180000|2020-12-18 20:26:20|647.41|644.41|647.99|644.99|647.99|644.99|647.41|644.41|20
1608323190000|2020-12-18 20:26:30|647.97|644.97|648.12|645.12|648.12|645.12|647.96|644.96|14
1608323200000|2020-12-18 20:26:40|648.09|645.09|648.06|645.06|648.09|645.09|648.03|645.03|18
1608323210000|2020-12-18 20:26:50|648.1|645.1|648.11|645.11|648.11|645.11|648.05|645.05|18
1608323220000|2020-12-18 20:27:00|648.1|645.1|648.23|645.23|648.27|645.27|648.1|645.1|23
1608323230000|2020-12-18 20:27:10|648.25|645.25|648.34|645.34|648.41|645.41|648.25|645.25|27
1608323240000|2020-12-18 20:27:20|648.37|645.37|648.41|645.41|648.41|645.41|648.32|645.32|31
1608323250000|2020-12-18 20:27:30|648.37|645.37|648.45|645.45|648.46|645.46|648.35|645.35|25
1608323260000|2020-12-18 20:27:40|648.46|645.46|648.63|645.63|648.65|645.65|648.43|645.43|18
1608323270000|2020-12-18 20:27:50|648.62|645.62|648.65|645.65|648.66|645.66|648.62|645.62|9
1608323280000|2020-12-18 20:28:00|648.64|645.64|648.68|645.68|648.71|645.71|648.64|645.64|21
1608323290000|2020-12-18 20:28:10|648.71|645.71|648.69|645.69|648.71|645.71|648.65|645.65|14
1608323300000|2020-12-18 20:28:20|648.66|645.66|648.69|645.69|648.72|645.72|648.66|645.66|15
1608323310000|2020-12-18 20:28:30|648.73|645.73|648.77|645.77|648.77|645.77|648.67|645.67|17
1608323320000|2020-12-18 20:28:40|648.75|645.75|648.72|645.72|648.76|645.76|648.68|645.68|19
1608323330000|2020-12-18 20:28:50|648.74|645.74|648.83|645.83|648.84|645.84|648.73|645.73|13
1608323340000|2020-12-18 20:29:00|648.82|645.82|648.85|645.85|648.85|645.85|648.82|645.82|6
1608323350000|2020-12-18 20:29:10|648.86|645.86|649.01|646.01|649.02|646.02|648.86|645.86|18
1608323360000|2020-12-18 20:29:20|649.02|646.02|648.99|645.99|649.02|646.02|648.99|645.99|6
1608323370000|2020-12-18 20:29:30|648.98|645.98|649.15|646.15|649.18|646.18|648.96|645.96|17
1608323380000|2020-12-18 20:29:40|649.18|646.18|649.18|646.18|649.19|646.19|649.12|646.12|15
1608323390000|2020-12-18 20:29:50|649.17|646.17|649.16|646.16|649.17|646.17|649.16|646.16|2
1608323400000|2020-12-18 20:30:00|649.17|646.17|649.2|646.2|649.2|646.2|649.14|646.14|17
1608323410000|2020-12-18 20:30:10|649.21|646.21|649.21|646.21|649.22|646.22|649.2|646.2|7
1608323420000|2020-12-18 20:30:20|649.19|646.19|648.79|645.79|649.19|646.19|648.79|645.79|19
1608323430000|2020-12-18 20:30:30|648.81|645.81|648.51|645.51|648.81|645.81|648.51|645.51|11
1608323440000|2020-12-18 20:30:40|648.48|645.48|648.7|645.7|648.74|645.74|648.48|645.48|23
1608323450000|2020-12-18 20:30:50|648.72|645.72|648.6|645.6|648.75|645.75|648.58|645.58|17
1608323460000|2020-12-18 20:31:00|648.59|645.59|648.58|645.58|648.65|645.65|648.58|645.58|19
1608323470000|2020-12-18 20:31:10|648.55|645.55|648.51|645.51|648.55|645.55|648.51|645.51|11
1608323480000|2020-12-18 20:31:20|648.48|645.48|648.06|645.06|648.48|645.48|648.05|645.05|12
1608323490000|2020-12-18 20:31:30|648.02|645.02|647.9|644.9|648.05|645.05|647.9|644.9|17
1608323500000|2020-12-18 20:31:40|647.88|644.88|647.81|644.81|647.9|644.9|647.81|644.81|19
1608323510000|2020-12-18 20:31:50|647.82|644.82|647.97|644.97|647.97|644.97|647.81|644.81|15
1608323520000|2020-12-18 20:32:00|647.96|644.96|647.81|644.81|647.96|644.96|647.81|644.81|9
1608323530000|2020-12-18 20:32:10|647.82|644.82|647.66|644.66|647.83|644.83|647.65|644.65|15
1608323540000|2020-12-18 20:32:20|647.68|644.68|647.46|644.46|647.69|644.69|647.46|644.46|17
1608323550000|2020-12-18 20:32:30|647.47|644.47|647.51|644.51|647.53|644.53|647.46|644.46|10
1608323560000|2020-12-18 20:32:40|647.5|644.5|647.47|644.47|647.5|644.5|647.46|644.46|5
1608323570000|2020-12-18 20:32:50|647.41|644.41|647.35|644.35|647.41|644.41|647.33|644.33|13
1608323580000|2020-12-18 20:33:00|647.34|644.34|647.45|644.45|647.48|644.48|647.34|644.34|19
1608323590000|2020-12-18 20:33:10|647.44|644.44|647.37|644.37|647.45|644.45|647.37|644.37|12
1608323600000|2020-12-18 20:33:20|647.36|644.36|647.34|644.34|647.36|644.36|647.33|644.33|4
1608323610000|2020-12-18 20:33:30|647.33|644.33|647.24|644.24|647.33|644.33|647.24|644.24|14
1608323620000|2020-12-18 20:33:40|647.21|644.21|647.01|644.01|647.21|644.21|647.01|644.01|7
1608323630000|2020-12-18 20:33:50|647|644|646.99|643.99|647.02|644.02|646.97|643.97|16
1608323640000|2020-12-18 20:34:00|646.98|643.98|646.72|643.72|646.99|643.99|646.72|643.72|21
1608323650000|2020-12-18 20:34:10|646.73|643.73|646.77|643.77|646.84|643.84|646.73|643.73|19
1608323660000|2020-12-18 20:34:20|646.78|643.78|646.66|643.66|646.78|643.78|646.66|643.66|13
1608323670000|2020-12-18 20:34:30|646.64|643.64|646.58|643.58|646.64|643.64|646.58|643.58|8
1608323680000|2020-12-18 20:34:40|646.59|643.59|646.53|643.53|646.59|643.59|646.52|643.52|5
1608323690000|2020-12-18 20:34:50|646.57|643.57|646.88|643.88|646.92|643.92|646.57|643.57|16
1608323700000|2020-12-18 20:35:00|646.86|643.86|646.79|643.79|646.87|643.87|646.79|643.79|10
1608323710000|2020-12-18 20:35:10|646.8|643.8|646.59|643.59|646.8|643.8|646.59|643.59|22
1608323720000|2020-12-18 20:35:20|646.6|643.6|646.39|643.39|646.61|643.61|646.39|643.39|19
1608323730000|2020-12-18 20:35:30|646.4|643.4|646.39|643.39|646.48|643.48|646.39|643.39|19
1608323740000|2020-12-18 20:35:40|646.38|643.38|646.47|643.47|646.48|643.48|646.32|643.32|19
1608323750000|2020-12-18 20:35:50|646.45|643.45|646.32|643.32|646.45|643.45|646.31|643.31|14
1608323760000|2020-12-18 20:36:00|646.33|643.33|646.42|643.42|646.46|643.46|646.33|643.33|19
1608323770000|2020-12-18 20:36:10|646.41|643.41|646.34|643.34|646.42|643.42|646.34|643.34|7
1608323780000|2020-12-18 20:36:20|646.36|643.36|646.14|643.14|646.36|643.36|646.11|643.11|22
1608323790000|2020-12-18 20:36:30|646.13|643.13|646.18|643.18|646.3|643.3|646.13|643.13|20
1608323800000|2020-12-18 20:36:40|646.17|643.17|646.16|643.16|646.25|643.25|646.15|643.15|15
1608323810000|2020-12-18 20:36:50|646.15|643.15|646.22|643.22|646.28|643.28|646.15|643.15|20
1608323820000|2020-12-18 20:37:00|646.24|643.24|646.27|643.27|646.27|643.27|646.21|643.21|10
1608323830000|2020-12-18 20:37:10|646.28|643.28|646.27|643.27|646.29|643.29|646.25|643.25|14
1608323840000|2020-12-18 20:37:20|646.29|643.29|646.05|643.05|646.29|643.29|646.05|643.05|20
1608323850000|2020-12-18 20:37:30|646.06|643.06|646.12|643.12|646.14|643.14|646.02|643.02|17
1608323860000|2020-12-18 20:37:40|646.11|643.11|646.12|643.12|646.13|643.13|646.09|643.09|13
1608323870000|2020-12-18 20:37:50|646.1|643.1|646.12|643.12|646.13|643.13|646.09|643.09|7
1608323880000|2020-12-18 20:38:00|646.11|643.11|646.11|643.11|646.16|643.16|646.11|643.11|13
1608323890000|2020-12-18 20:38:10|646.1|643.1|646.08|643.08|646.1|643.1|646.06|643.06|5
1608323900000|2020-12-18 20:38:20|646.1|643.1|646.11|643.11|646.12|643.12|646.1|643.1|4
1608323910000|2020-12-18 20:38:30|646.12|643.12|646.12|643.12|646.2|643.2|646.03|643.03|23
1608323920000|2020-12-18 20:38:40|646.13|643.13|645.73|642.73|646.13|643.13|645.71|642.71|25
1608323930000|2020-12-18 20:38:50|645.74|642.74|645.85|642.85|645.86|642.86|645.74|642.74|25
1608323940000|2020-12-18 20:39:00|645.82|642.82|645.82|642.82|645.94|642.94|645.77|642.77|29
1608323950000|2020-12-18 20:39:10|645.78|642.78|645.65|642.65|645.82|642.82|645.65|642.65|21
1608323960000|2020-12-18 20:39:20|645.66|642.66|645.65|642.65|645.71|642.71|645.64|642.64|15
1608323970000|2020-12-18 20:39:30|645.68|642.68|645.65|642.65|645.76|642.76|645.65|642.65|16
1608323980000|2020-12-18 20:39:40|645.67|642.67|645.54|642.54|645.67|642.67|645.52|642.52|17
1608323990000|2020-12-18 20:39:50|645.55|642.55|645.64|642.64|645.65|642.65|645.54|642.54|17
1608324000000|2020-12-18 20:40:00|645.66|642.66|645.86|642.86|645.87|642.87|645.66|642.66|19
1608324010000|2020-12-18 20:40:10|645.85|642.85|645.99|642.99|645.99|642.99|645.74|642.74|22
1608324020000|2020-12-18 20:40:20|646|643|646.19|643.19|646.31|643.31|646|643|23
1608324030000|2020-12-18 20:40:30|646.2|643.2|646.12|643.12|646.26|643.26|646.12|643.12|13
1608324040000|2020-12-18 20:40:40|646.11|643.11|646.14|643.14|646.15|643.15|646.08|643.08|18
1608324050000|2020-12-18 20:40:50|646.17|643.17|646.34|643.34|646.35|643.35|646.16|643.16|23
1608324060000|2020-12-18 20:41:00|646.35|643.35|646.38|643.38|646.38|643.38|646.34|643.34|10
1608324070000|2020-12-18 20:41:10|646.34|643.34|646.26|643.26|646.35|643.35|646.23|643.23|16
1608324080000|2020-12-18 20:41:20|646.23|643.23|646.29|643.29|646.32|643.32|646.23|643.23|21
1608324090000|2020-12-18 20:41:30|646.28|643.28|646.19|643.19|646.32|643.32|646.19|643.19|11
1608324100000|2020-12-18 20:41:40|646.18|643.18|646.51|643.51|646.52|643.52|646.18|643.18|14
1608324110000|2020-12-18 20:41:50|646.52|643.52|646.5|643.5|646.55|643.55|646.49|643.49|18
1608324120000|2020-12-18 20:42:00|646.51|643.51|646.5|643.5|646.53|643.53|646.44|643.44|16
1608324130000|2020-12-18 20:42:10|646.53|643.53|646.94|643.94|646.94|643.94|646.53|643.53|26
1608324140000|2020-12-18 20:42:20|646.96|643.96|646.59|643.59|646.96|643.96|646.59|643.59|26
1608324150000|2020-12-18 20:42:30|646.6|643.6|646.36|643.36|646.6|643.6|646.34|643.34|22
1608324160000|2020-12-18 20:42:40|646.37|643.37|646.34|643.34|646.44|643.44|646.33|643.33|24
1608324170000|2020-12-18 20:42:50|646.35|643.35|646.4|643.4|646.4|643.4|646.35|643.35|10
1608324180000|2020-12-18 20:43:00|646.41|643.41|646.84|643.84|646.91|643.91|646.4|643.4|25
1608324190000|2020-12-18 20:43:10|646.85|643.85|646.85|643.85|646.86|643.86|646.83|643.83|16
1608324200000|2020-12-18 20:43:20|646.95|643.95|646.99|643.99|647.04|644.04|646.92|643.92|13
1608324210000|2020-12-18 20:43:30|646.92|643.92|647.13|644.13|647.13|644.13|646.92|643.92|16
1608324220000|2020-12-18 20:43:40|647.12|644.12|647.18|644.18|647.21|644.21|647.11|644.11|9
1608324230000|2020-12-18 20:43:50|647.19|644.19|647.15|644.15|647.21|644.21|647.14|644.14|18
1608324240000|2020-12-18 20:44:00|647.16|644.16|647.42|644.42|647.45|644.45|647.07|644.07|12
1608324250000|2020-12-18 20:44:10|647.41|644.41|647.44|644.44|647.5|644.5|647.39|644.39|24
1608324260000|2020-12-18 20:44:20|647.46|644.46|647.5|644.5|647.5|644.5|647.35|644.35|23
1608324270000|2020-12-18 20:44:30|647.52|644.52|647.55|644.55|647.74|644.74|647.52|644.52|20
1608324280000|2020-12-18 20:44:40|647.56|644.56|647.49|644.49|647.56|644.56|647.39|644.39|25
1608324290000|2020-12-18 20:44:50|647.47|644.47|647.5|644.5|647.52|644.52|647.42|644.42|23
1608324300000|2020-12-18 20:45:00|647.51|644.51|647.42|644.42|647.57|644.57|647.41|644.41|26
1608324310000|2020-12-18 20:45:10|647.44|644.44|647.47|644.47|647.47|644.47|647.43|644.43|7
1608324320000|2020-12-18 20:45:20|647.54|644.54|647.54|644.54|647.57|644.57|647.52|644.52|15
1608324330000|2020-12-18 20:45:30|647.49|644.49|647.7|644.7|647.77|644.77|647.49|644.49|19
1608324340000|2020-12-18 20:45:40|647.68|644.68|647.74|644.74|647.74|644.74|647.67|644.67|18
1608324350000|2020-12-18 20:45:50|647.75|644.75|647.75|644.75|647.8|644.8|647.65|644.65|19
1608324360000|2020-12-18 20:46:00|647.73|644.73|647.99|644.99|648.13|645.13|647.72|644.72|24
1608324370000|2020-12-18 20:46:10|648|645|648.09|645.09|648.13|645.13|648|645|24
1608324380000|2020-12-18 20:46:20|648.08|645.08|648.09|645.09|648.11|645.11|648.08|645.08|14
1608324390000|2020-12-18 20:46:30|648.08|645.08|648.28|645.28|648.3|645.3|648.08|645.08|11
1608324400000|2020-12-18 20:46:40|648.27|645.27|648.31|645.31|648.31|645.31|648.23|645.23|14
1608324410000|2020-12-18 20:46:50|648.29|645.29|648.41|645.41|648.43|645.43|648.29|645.29|19
1608324420000|2020-12-18 20:47:00|648.4|645.4|648.67|645.67|648.67|645.67|648.38|645.38|25
1608324430000|2020-12-18 20:47:10|648.71|645.71|648.76|645.76|648.78|645.78|648.69|645.69|9
1608324440000|2020-12-18 20:47:20|648.77|645.77|648.73|645.73|648.77|645.77|648.68|645.68|19
1608324450000|2020-12-18 20:47:30|648.74|645.74|648.76|645.76|648.76|645.76|648.72|645.72|23
1608324460000|2020-12-18 20:47:40|648.75|645.75|648.71|645.71|648.78|645.78|648.68|645.68|19
1608324470000|2020-12-18 20:47:50|648.7|645.7|648.71|645.71|648.71|645.71|648.69|645.69|3
1608324480000|2020-12-18 20:48:00|648.7|645.7|648.77|645.77|648.77|645.77|648.67|645.67|7
1608324490000|2020-12-18 20:48:10|648.76|645.76|649.09|646.09|649.11|646.11|648.76|645.76|18
1608324500000|2020-12-18 20:48:20|649.1|646.1|649.06|646.06|649.1|646.1|649.06|646.06|11
1608324510000|2020-12-18 20:48:30|649.07|646.07|648.95|645.95|649.07|646.07|648.84|645.84|16
1608324520000|2020-12-18 20:48:40|648.94|645.94|648.89|645.89|648.95|645.95|648.87|645.87|17
1608324530000|2020-12-18 20:48:50|648.87|645.87|648.87|645.87|648.88|645.88|648.86|645.86|4
1608324540000|2020-12-18 20:49:00|648.88|645.88|648.86|645.86|648.98|645.98|648.82|645.82|27
1608324550000|2020-12-18 20:49:10|648.88|645.88|648.81|645.81|648.94|645.94|648.81|645.81|13
1608324560000|2020-12-18 20:49:20|648.82|645.82|648.66|645.66|648.82|645.82|648.66|645.66|19
1608324570000|2020-12-18 20:49:30|648.63|645.63|648.37|645.37|648.63|645.63|648.37|645.37|19
1608324580000|2020-12-18 20:49:40|648.39|645.39|648.43|645.43|648.44|645.44|648.39|645.39|9
1608324590000|2020-12-18 20:49:50|648.44|645.44|648.29|645.29|648.44|645.44|648.28|645.28|7
1608324600000|2020-12-18 20:50:00|648.3|645.3|648.53|645.53|648.55|645.55|648.3|645.3|14
1608324610000|2020-12-18 20:50:10|648.51|645.51|648.47|645.47|648.51|645.51|648.46|645.46|13
1608324620000|2020-12-18 20:50:20|648.48|645.48|648.36|645.36|648.48|645.48|648.36|645.36|10
1608324630000|2020-12-18 20:50:30|648.37|645.37|648.37|645.37|648.38|645.38|648.35|645.35|12
1608324640000|2020-12-18 20:50:40|648.38|645.38|648.35|645.35|648.38|645.38|648.33|645.33|7
1608324650000|2020-12-18 20:50:50|648.34|645.34|648.35|645.35|648.39|645.39|648.32|645.32|9
1608324660000|2020-12-18 20:51:00|648.36|645.36|648.23|645.23|648.38|645.38|648.19|645.19|21
1608324670000|2020-12-18 20:51:10|648.24|645.24|648.25|645.25|648.26|645.26|648.2|645.2|22
1608324680000|2020-12-18 20:51:20|648.24|645.24|648.21|645.21|648.24|645.24|648.2|645.2|17
1608324690000|2020-12-18 20:51:30|648.22|645.22|648.23|645.23|648.23|645.23|648.21|645.21|6
1608324700000|2020-12-18 20:51:40|648.21|645.21|648.21|645.21|648.22|645.22|648.2|645.2|9
1608324710000|2020-12-18 20:51:50|648.2|645.2|648.2|645.2|648.22|645.22|648.2|645.2|4
1608324720000|2020-12-18 20:52:00|648.24|645.24|648.47|645.47|648.49|645.49|648.24|645.24|20
1608324730000|2020-12-18 20:52:10|648.48|645.48|648.63|645.63|648.63|645.63|648.48|645.48|14
1608324740000|2020-12-18 20:52:20|648.65|645.65|648.85|645.85|648.86|645.86|648.55|645.55|25
1608324750000|2020-12-18 20:52:30|648.82|645.82|648.84|645.84|648.95|645.95|648.82|645.82|23
1608324760000|2020-12-18 20:52:40|648.85|645.85|648.86|645.86|648.87|645.87|648.83|645.83|20
1608324770000|2020-12-18 20:52:50|648.85|645.85|648.85|645.85|648.86|645.86|648.75|645.75|19
1608324780000|2020-12-18 20:53:00|648.84|645.84|649.1|646.1|649.18|646.18|648.84|645.84|20
1608324790000|2020-12-18 20:53:10|649.06|646.06|648.96|645.96|649.08|646.08|648.95|645.95|25
1608324800000|2020-12-18 20:53:20|648.94|645.94|648.95|645.95|648.98|645.98|648.94|645.94|20
1608324810000|2020-12-18 20:53:30|648.96|645.96|648.98|645.98|648.99|645.99|648.94|645.94|10
1608324820000|2020-12-18 20:53:40|648.97|645.97|649.13|646.13|649.13|646.13|648.97|645.97|19
1608324830000|2020-12-18 20:53:50|649.15|646.15|649.16|646.16|649.16|646.16|649.1|646.1|13
1608324840000|2020-12-18 20:54:00|649.15|646.15|649.18|646.18|649.2|646.2|649.13|646.13|17
1608324850000|2020-12-18 20:54:10|649.17|646.17|649.26|646.26|649.26|646.26|649.15|646.15|17
1608324860000|2020-12-18 20:54:20|649.28|646.28|649.33|646.33|649.34|646.34|649.28|646.28|8
1608324870000|2020-12-18 20:54:30|649.32|646.32|649.25|646.25|649.34|646.34|649.25|646.25|8
1608324880000|2020-12-18 20:54:40|649.24|646.24|649.21|646.21|649.28|646.28|649.07|646.07|28
1608324890000|2020-12-18 20:54:50|649.19|646.19|649.28|646.28|649.28|646.28|649.16|646.16|25
1608324900000|2020-12-18 20:55:00|649.27|646.27|649.43|646.43|649.45|646.45|649.27|646.27|12
1608324910000|2020-12-18 20:55:10|649.42|646.42|649.41|646.41|649.42|646.42|649.41|646.41|6
1608324920000|2020-12-18 20:55:20|649.42|646.42|649.43|646.43|649.45|646.45|649.33|646.33|18
1608324930000|2020-12-18 20:55:30|649.45|646.45|649.54|646.54|649.54|646.54|649.45|646.45|6
1608324940000|2020-12-18 20:55:40|649.55|646.55|649.53|646.53|649.58|646.58|649.53|646.53|7
1608324950000|2020-12-18 20:55:50|649.54|646.54|649.58|646.58|649.59|646.59|649.53|646.53|18
1608324960000|2020-12-18 20:56:00|649.59|646.59|649.61|646.61|649.61|646.61|649.56|646.56|9
1608324970000|2020-12-18 20:56:10|649.59|646.59|649.73|646.73|649.74|646.74|649.58|646.58|9
1608324980000|2020-12-18 20:56:20|649.72|646.72|650.1|647.1|650.11|647.11|649.72|646.72|18
1608324990000|2020-12-18 20:56:30|650.05|647.05|650.41|647.41|650.41|647.41|650.03|647.03|13
1608325000000|2020-12-18 20:56:40|650.37|647.37|650.4|647.4|650.4|647.4|650.36|647.36|7
1608325010000|2020-12-18 20:56:50|650.38|647.38|650.38|647.38|650.41|647.41|650.32|647.32|19
1608325020000|2020-12-18 20:57:00|650.39|647.39|650.5|647.5|650.5|647.5|650.36|647.36|19
1608325030000|2020-12-18 20:57:10|650.54|647.54|650.59|647.59|650.59|647.59|650.52|647.52|17
1608325040000|2020-12-18 20:57:20|650.6|647.6|650.43|647.43|650.63|647.63|650.43|647.43|13
1608325050000|2020-12-18 20:57:30|650.45|647.45|650.37|647.37|650.45|647.45|650.37|647.37|9
1608325060000|2020-12-18 20:57:40|650.35|647.35|650.23|647.23|650.35|647.35|650.23|647.23|8
1608325070000|2020-12-18 20:57:50|650.24|647.24|650.23|647.23|650.24|647.24|650.21|647.21|13
1608325080000|2020-12-18 20:58:00|650.25|647.25|650.46|647.46|650.5|647.5|650.25|647.25|25
1608325090000|2020-12-18 20:58:10|650.48|647.48|650.52|647.52|650.55|647.55|650.48|647.48|6
1608325100000|2020-12-18 20:58:20|650.53|647.53|650.48|647.48|650.57|647.57|650.48|647.48|6
1608325110000|2020-12-18 20:58:30|650.47|647.47|650.53|647.53|650.56|647.56|650.46|647.46|17
1608325120000|2020-12-18 20:58:40|650.52|647.52|650.52|647.52|650.55|647.55|650.52|647.52|5
1608325130000|2020-12-18 20:58:50|650.51|647.51|650.57|647.57|650.58|647.58|650.51|647.51|13
1608325140000|2020-12-18 20:59:00|650.56|647.56|650.55|647.55|650.59|647.59|650.55|647.55|8
1608325150000|2020-12-18 20:59:10|650.54|647.54|650.58|647.58|650.61|647.61|650.47|647.47|12
1608325170000|2020-12-18 20:59:30|650.59|647.59|650.55|647.55|650.59|647.59|650.51|647.51|11
1608325180000|2020-12-18 20:59:40|650.56|647.56|650.62|647.62|650.62|647.62|650.55|647.55|8
1608325190000|2020-12-18 20:59:50|650.59|647.59|650.53|647.53|650.62|647.62|650.53|647.53|7
1608325200000|2020-12-18 21:00:00|650.49|647.49|650.69|647.69|650.72|647.72|650.49|647.49|20
1608325210000|2020-12-18 21:00:10|650.7|647.7|650.67|647.67|650.72|647.72|650.62|647.62|13
1608325220000|2020-12-18 21:00:20|650.64|647.64|650.9|647.9|650.9|647.9|650.64|647.64|19
1608325230000|2020-12-18 21:00:30|650.92|647.92|650.97|647.97|650.97|647.97|650.91|647.91|10
1608325240000|2020-12-18 21:00:40|650.96|647.96|650.99|647.99|651.01|648.01|650.92|647.92|12
1608325250000|2020-12-18 21:00:50|650.97|647.97|651.04|648.04|651.07|648.07|650.97|647.97|17
1608325260000|2020-12-18 21:01:00|651.05|648.05|650.93|647.93|651.05|648.05|650.93|647.93|17
1608325270000|2020-12-18 21:01:10|650.91|647.91|651.08|648.08|651.1|648.1|650.87|647.87|23
1608325280000|2020-12-18 21:01:20|651.09|648.09|651.08|648.08|651.11|648.11|651.07|648.07|13
1608325290000|2020-12-18 21:01:30|651.09|648.09|651.12|648.12|651.12|648.12|651.08|648.08|4
1608325300000|2020-12-18 21:01:40|651.11|648.11|651.24|648.24|651.25|648.25|651.1|648.1|7
1608325310000|2020-12-18 21:01:50|651.25|648.25|651.25|648.25|651.26|648.26|651.24|648.24|7
1608325320000|2020-12-18 21:02:00|651.26|648.26|651.26|648.26|651.27|648.27|651.26|648.26|5
1608325330000|2020-12-18 21:02:10|651.27|648.27|651.18|648.18|651.27|648.27|651.1|648.1|23
1608325340000|2020-12-18 21:02:20|651.21|648.21|651.16|648.16|651.28|648.28|651.15|648.15|21
1608325350000|2020-12-18 21:02:30|651.17|648.17|651.24|648.24|651.24|648.24|651.17|648.17|8
1608325360000|2020-12-18 21:02:40|651.21|648.21|651.19|648.19|651.21|648.21|651.16|648.16|8
1608325370000|2020-12-18 21:02:50|651.2|648.2|651.22|648.22|651.23|648.23|651.2|648.2|4
1608325380000|2020-12-18 21:03:00|651.2|648.2|651.2|648.2|651.22|648.22|651.15|648.15|13
1608325390000|2020-12-18 21:03:10|651.21|648.21|651.51|648.51|651.51|648.51|651.21|648.21|14
1608325400000|2020-12-18 21:03:20|651.54|648.54|651.58|648.58|651.6|648.6|651.54|648.54|12
1608325410000|2020-12-18 21:03:30|651.59|648.59|651.72|648.72|651.72|648.72|651.58|648.58|11
1608325420000|2020-12-18 21:03:40|651.71|648.71|651.76|648.76|651.78|648.78|651.71|648.71|15
1608325430000|2020-12-18 21:03:50|651.75|648.75|651.78|648.78|651.79|648.79|651.75|648.75|9
1608325440000|2020-12-18 21:04:00|651.79|648.79|651.83|648.83|651.83|648.83|651.79|648.79|16
1608325450000|2020-12-18 21:04:10|651.82|648.82|651.85|648.85|651.85|648.85|651.81|648.81|18
1608325460000|2020-12-18 21:04:20|651.83|648.83|651.91|648.91|651.94|648.94|651.82|648.82|24
1608325470000|2020-12-18 21:04:30|651.92|648.92|651.87|648.87|651.94|648.94|651.83|648.83|29
1608325480000|2020-12-18 21:04:40|651.89|648.89|651.84|648.84|651.92|648.92|651.8|648.8|24
1608325490000|2020-12-18 21:04:50|651.86|648.86|651.78|648.78|651.86|648.86|651.76|648.76|16
1608325500000|2020-12-18 21:05:00|651.79|648.79|651.79|648.79|651.85|648.85|651.69|648.69|29
1608325510000|2020-12-18 21:05:10|651.8|648.8|651.81|648.81|651.86|648.86|651.8|648.8|25
1608325520000|2020-12-18 21:05:20|651.8|648.8|652.02|649.02|652.02|649.02|651.79|648.79|27
1608325530000|2020-12-18 21:05:30|652.01|649.01|652.17|649.17|652.18|649.18|652.01|649.01|17
1608325540000|2020-12-18 21:05:40|652.18|649.18|652.33|649.33|652.42|649.42|652.18|649.18|21
1608325550000|2020-12-18 21:05:50|652.32|649.32|651.77|648.77|652.32|649.32|651.72|648.72|33
1608325560000|2020-12-18 21:06:00|651.78|648.78|651.68|648.68|651.78|648.78|651.58|648.58|26
1608325570000|2020-12-18 21:06:10|651.69|648.69|652.3|649.3|652.31|649.31|651.69|648.69|22
1608325580000|2020-12-18 21:06:20|652.36|649.36|652.46|649.46|652.46|649.46|652.36|649.36|18
1608325590000|2020-12-18 21:06:30|652.44|649.44|652.18|649.18|652.45|649.45|652.13|649.13|28
1608325600000|2020-12-18 21:06:40|652.19|649.19|652.04|649.04|652.19|649.19|651.96|648.96|24
1608325610000|2020-12-18 21:06:50|652.05|649.05|652.15|649.15|652.23|649.23|652|649|20
1608325620000|2020-12-18 21:07:00|652.14|649.14|651.79|648.79|652.14|649.14|651.78|648.78|23
1608325630000|2020-12-18 21:07:10|651.81|648.81|652.01|649.01|652.09|649.09|651.77|648.77|28
1608325640000|2020-12-18 21:07:20|652.02|649.02|652.04|649.04|652.08|649.08|651.95|648.95|27
1608325650000|2020-12-18 21:07:30|652.03|649.03|652.04|649.04|652.04|649.04|651.99|648.99|16
1608325660000|2020-12-18 21:07:40|652.03|649.03|652.18|649.18|652.19|649.19|652.03|649.03|8
1608325670000|2020-12-18 21:07:50|652.19|649.19|652.32|649.32|652.37|649.37|652.18|649.18|14
1608325680000|2020-12-18 21:08:00|652.31|649.31|652.34|649.34|652.34|649.34|652.3|649.3|18
1608325690000|2020-12-18 21:08:10|652.33|649.33|652.51|649.51|652.59|649.59|652.33|649.33|17
1608325700000|2020-12-18 21:08:20|652.53|649.53|652.6|649.6|652.62|649.62|652.52|649.52|22
1608325710000|2020-12-18 21:08:30|652.59|649.59|652.55|649.55|652.59|649.59|652.53|649.53|21
1608325720000|2020-12-18 21:08:40|652.59|649.59|652.6|649.6|652.6|649.6|652.55|649.55|13
1608325730000|2020-12-18 21:08:50|652.59|649.59|652.68|649.68|652.75|649.75|652.59|649.59|23
1608325740000|2020-12-18 21:09:00|652.67|649.67|652.94|649.94|652.97|649.97|652.67|649.67|19
1608325750000|2020-12-18 21:09:10|652.93|649.93|652.96|649.96|652.96|649.96|652.86|649.86|23
1608325760000|2020-12-18 21:09:20|652.97|649.97|653.03|650.03|653.05|650.05|652.97|649.97|26
1608325770000|2020-12-18 21:09:30|653.04|650.04|653.14|650.14|653.15|650.15|653.02|650.02|17
1608325780000|2020-12-18 21:09:40|653.15|650.15|653.15|650.15|653.18|650.18|653.15|650.15|6
1608325790000|2020-12-18 21:09:50|653.16|650.16|653.18|650.18|653.19|650.19|653.12|650.12|12
1608325800000|2020-12-18 21:10:00|653.19|650.19|653.28|650.28|653.28|650.28|653.19|650.19|2
1608325810000|2020-12-18 21:10:10|653.27|650.27|653.28|650.28|653.3|650.3|653.27|650.27|7
1608325820000|2020-12-18 21:10:20|653.27|650.27|653.22|650.22|653.28|650.28|653.19|650.19|15
1608325830000|2020-12-18 21:10:30|653.25|650.25|653.33|650.33|653.33|650.33|653.25|650.25|18
1608325840000|2020-12-18 21:10:40|653.34|650.34|653.32|650.32|653.35|650.35|653.32|650.32|16
1608325850000|2020-12-18 21:10:50|653.31|650.31|653.33|650.33|653.33|650.33|653.31|650.31|6
1608325860000|2020-12-18 21:11:00|653.3|650.3|653.07|650.07|653.3|650.3|653.07|650.07|13
1608325870000|2020-12-18 21:11:10|653.06|650.06|652.95|649.95|653.11|650.11|652.95|649.95|15
1608325880000|2020-12-18 21:11:20|652.94|649.94|652.85|649.85|652.95|649.95|652.85|649.85|18
1608325890000|2020-12-18 21:11:30|652.84|649.84|652.63|649.63|652.84|649.84|652.62|649.62|13
1608325900000|2020-12-18 21:11:40|652.62|649.62|652.52|649.52|652.64|649.64|652.52|649.52|22
1608325910000|2020-12-18 21:11:50|652.53|649.53|652.39|649.39|652.53|649.53|652.39|649.39|26
1608325920000|2020-12-18 21:12:00|652.41|649.41|652.41|649.41|652.46|649.46|652.38|649.38|20
1608325930000|2020-12-18 21:12:10|652.4|649.4|652.4|649.4|652.42|649.42|652.36|649.36|23
1608325940000|2020-12-18 21:12:20|652.39|649.39|652.22|649.22|652.39|649.39|652.21|649.21|15
1608325950000|2020-12-18 21:12:30|652.23|649.23|652.53|649.53|652.53|649.53|652.23|649.23|15
1608325960000|2020-12-18 21:12:40|652.51|649.51|652.29|649.29|652.51|649.51|652.25|649.25|21
1608325970000|2020-12-18 21:12:50|652.33|649.33|652.36|649.36|652.41|649.41|652.33|649.33|10
1608325980000|2020-12-18 21:13:00|652.37|649.37|652.35|649.35|652.39|649.39|652.33|649.33|15
1608325990000|2020-12-18 21:13:10|652.36|649.36|652.31|649.31|652.36|649.36|652.31|649.31|12
1608326000000|2020-12-18 21:13:20|652.32|649.32|652.37|649.37|652.41|649.41|652.32|649.32|17
1608326010000|2020-12-18 21:13:30|652.39|649.39|652.38|649.38|652.4|649.4|652.37|649.37|17
1608326020000|2020-12-18 21:13:40|652.39|649.39|652.51|649.51|652.51|649.51|652.39|649.39|14
1608326030000|2020-12-18 21:13:50|652.54|649.54|652.73|649.73|652.78|649.78|652.54|649.54|22
1608326040000|2020-12-18 21:14:00|652.74|649.74|652.79|649.79|652.79|649.79|652.74|649.74|14
1608326050000|2020-12-18 21:14:10|652.78|649.78|653.02|650.02|653.09|650.09|652.78|649.78|22
1608326060000|2020-12-18 21:14:20|653.01|650.01|653.09|650.09|653.1|650.1|653.01|650.01|14
1608326070000|2020-12-18 21:14:30|653.05|650.05|652.82|649.82|653.06|650.06|652.75|649.75|21
1608326080000|2020-12-18 21:14:40|652.87|649.87|653.07|650.07|653.07|650.07|652.87|649.87|21
1608326090000|2020-12-18 21:14:50|653.08|650.08|653.08|650.08|653.08|650.08|653.07|650.07|5
1608326100000|2020-12-18 21:15:00|653.1|650.1|653.06|650.06|653.1|650.1|653.06|650.06|10
1608326110000|2020-12-18 21:15:10|653.07|650.07|652.99|649.99|653.08|650.08|652.79|649.79|25
1608326120000|2020-12-18 21:15:20|652.91|649.91|652.96|649.96|652.97|649.97|652.9|649.9|19
1608326130000|2020-12-18 21:15:30|652.99|649.99|652.8|649.8|653.02|650.02|652.77|649.77|27
1608326140000|2020-12-18 21:15:40|652.82|649.82|652.76|649.76|652.85|649.85|652.76|649.76|18
1608326150000|2020-12-18 21:15:50|652.75|649.75|652.82|649.82|652.82|649.82|652.75|649.75|10
1608326160000|2020-12-18 21:16:00|652.81|649.81|653.09|650.09|653.1|650.1|652.8|649.8|17
1608326170000|2020-12-18 21:16:10|653.1|650.1|653.03|650.03|653.1|650.1|653.03|650.03|12
1608326180000|2020-12-18 21:16:20|653.04|650.04|652.99|649.99|653.05|650.05|652.98|649.98|12
1608326190000|2020-12-18 21:16:30|653|650|652.81|649.81|653|650|652.69|649.69|27
1608326200000|2020-12-18 21:16:40|652.8|649.8|652.88|649.88|652.88|649.88|652.77|649.77|12
1608326210000|2020-12-18 21:16:50|652.89|649.89|653.05|650.05|653.09|650.09|652.87|649.87|22
1608326220000|2020-12-18 21:17:00|653.04|650.04|652.93|649.93|653.04|650.04|652.92|649.92|15
1608326230000|2020-12-18 21:17:10|652.94|649.94|652.88|649.88|652.96|649.96|652.88|649.88|10
1608326240000|2020-12-18 21:17:20|652.81|649.81|652.97|649.97|653.03|650.03|652.72|649.72|28
1608326250000|2020-12-18 21:17:30|652.96|649.96|653|650|653.01|650.01|652.93|649.93|19
1608326260000|2020-12-18 21:17:40|653.01|650.01|653.04|650.04|653.05|650.05|653|650|9
1608326270000|2020-12-18 21:17:50|653.06|650.06|653.03|650.03|653.08|650.08|653.02|650.02|23
1608326280000|2020-12-18 21:18:00|653.04|650.04|653.07|650.07|653.09|650.09|653.03|650.03|16
1608326290000|2020-12-18 21:18:10|653.06|650.06|653.31|650.31|653.31|650.31|653.06|650.06|13
1608326300000|2020-12-18 21:18:20|653.29|650.29|653.27|650.27|653.32|650.32|653.25|650.25|11
1608326310000|2020-12-18 21:18:30|653.25|650.25|653.18|650.18|653.25|650.25|653.18|650.18|9
1608326320000|2020-12-18 21:18:40|653.17|650.17|653.2|650.2|653.2|650.2|653.07|650.07|14
1608326330000|2020-12-18 21:18:50|653.21|650.21|653.32|650.32|653.32|650.32|653.21|650.21|8
1608326340000|2020-12-18 21:19:00|653.31|650.31|653.34|650.34|653.35|650.35|653.31|650.31|9
1608326350000|2020-12-18 21:19:10|653.47|650.47|653.52|650.52|653.53|650.53|653.46|650.46|12
1608326360000|2020-12-18 21:19:20|653.57|650.57|653.63|650.63|653.64|650.64|653.54|650.54|6
1608326370000|2020-12-18 21:19:30|653.62|650.62|653.63|650.63|653.63|650.63|653.62|650.62|6
1608326380000|2020-12-18 21:19:40|653.6|650.6|653.56|650.56|653.64|650.64|653.55|650.55|20
1608326390000|2020-12-18 21:19:50|653.57|650.57|653.63|650.63|653.63|650.63|653.56|650.56|15
1608326400000|2020-12-18 21:20:00|653.64|650.64|653.63|650.63|653.65|650.65|653.59|650.59|15
1608326410000|2020-12-18 21:20:10|653.61|650.61|653.55|650.55|653.61|650.61|653.55|650.55|8
1608326420000|2020-12-18 21:20:20|653.56|650.56|653.57|650.57|653.58|650.58|653.55|650.55|17
1608326430000|2020-12-18 21:20:30|653.56|650.56|653.56|650.56|653.57|650.57|653.56|650.56|5
1608326440000|2020-12-18 21:20:40|653.57|650.57|653.56|650.56|653.57|650.57|653.56|650.56|6
1608326450000|2020-12-18 21:20:50|653.54|650.54|653.2|650.2|653.54|650.54|653.19|650.19|15
1608326460000|2020-12-18 21:21:00|653.21|650.21|653.34|650.34|653.35|650.35|653.21|650.21|15
1608326470000|2020-12-18 21:21:10|653.35|650.35|653.28|650.28|653.36|650.36|653.27|650.27|17
1608326480000|2020-12-18 21:21:20|653.26|650.26|653.21|650.21|653.27|650.27|653.21|650.21|12
1608326490000|2020-12-18 21:21:30|653.2|650.2|653.02|650.02|653.21|650.21|652.97|649.97|24
1608326500000|2020-12-18 21:21:40|653.04|650.04|653.12|650.12|653.12|650.12|653.02|650.02|15
1608326510000|2020-12-18 21:21:50|653.1|650.1|653.03|650.03|653.1|650.1|653.03|650.03|15
1608326520000|2020-12-18 21:22:00|653.05|650.05|653|650|653.05|650.05|652.98|649.98|11
1608326530000|2020-12-18 21:22:10|652.99|649.99|653.01|650.01|653.02|650.02|652.91|649.91|14
1608326540000|2020-12-18 21:22:20|653.02|650.02|652.89|649.89|653.04|650.04|652.87|649.87|21
1608326550000|2020-12-18 21:22:30|652.88|649.88|652.56|649.56|652.94|649.94|652.49|649.49|25
1608326560000|2020-12-18 21:22:40|652.53|649.53|652.53|649.53|652.58|649.58|652.47|649.47|26
1608326570000|2020-12-18 21:22:50|652.5|649.5|652.51|649.51|652.55|649.55|652.45|649.45|16
1608326580000|2020-12-18 21:23:00|652.5|649.5|652.39|649.39|652.51|649.51|652.39|649.39|14
1608326590000|2020-12-18 21:23:10|652.38|649.38|652.38|649.38|652.38|649.38|652.36|649.36|7
1608326600000|2020-12-18 21:23:20|652.37|649.37|652.31|649.31|652.38|649.38|652.31|649.31|17
1608326610000|2020-12-18 21:23:30|652.32|649.32|652.78|649.78|652.78|649.78|652.32|649.32|23
1608326620000|2020-12-18 21:23:40|652.77|649.77|652.68|649.68|652.77|649.77|652.64|649.64|12
1608326630000|2020-12-18 21:23:50|652.67|649.67|652.57|649.57|652.68|649.68|652.56|649.56|13
1608326640000|2020-12-18 21:24:00|652.58|649.58|652.62|649.62|652.63|649.63|652.57|649.57|14
1608326650000|2020-12-18 21:24:10|652.64|649.64|652.59|649.59|652.64|649.64|652.47|649.47|26
1608326660000|2020-12-18 21:24:20|652.57|649.57|652.66|649.66|652.66|649.66|652.56|649.56|15
1608326670000|2020-12-18 21:24:30|652.65|649.65|652.75|649.75|652.75|649.75|652.63|649.63|15
1608326680000|2020-12-18 21:24:40|652.74|649.74|652.48|649.48|652.74|649.74|652.48|649.48|23
1608326690000|2020-12-18 21:24:50|652.58|649.58|652.59|649.59|652.65|649.65|652.56|649.56|24
1608326700000|2020-12-18 21:25:00|652.6|649.6|652.68|649.68|652.68|649.68|652.6|649.6|16
1608326710000|2020-12-18 21:25:10|652.67|649.67|652.66|649.66|652.69|649.69|652.64|649.64|16
1608326720000|2020-12-18 21:25:20|652.67|649.67|652.72|649.72|652.72|649.72|652.65|649.65|14
1608326730000|2020-12-18 21:25:30|652.8|649.8|653.09|650.09|653.09|650.09|652.8|649.8|19
1608326740000|2020-12-18 21:25:40|653.08|650.08|653.14|650.14|653.17|650.17|653.08|650.08|10
1608326750000|2020-12-18 21:25:50|653.17|650.17|653.24|650.24|653.26|650.26|653.08|650.08|18
1608326760000|2020-12-18 21:26:00|653.23|650.23|653.54|650.54|653.54|650.54|653.23|650.23|14
1608326770000|2020-12-18 21:26:10|653.57|650.57|653.55|650.55|653.57|650.57|653.47|650.47|23
1608326780000|2020-12-18 21:26:20|653.56|650.56|653.59|650.59|653.63|650.63|653.54|650.54|16
1608326790000|2020-12-18 21:26:30|653.61|650.61|653.66|650.66|653.67|650.67|653.59|650.59|29
1608326800000|2020-12-18 21:26:40|653.64|650.64|653.47|650.47|653.67|650.67|653.47|650.47|22
1608326810000|2020-12-18 21:26:50|653.5|650.5|653.65|650.65|653.65|650.65|653.5|650.5|18
1608326820000|2020-12-18 21:27:00|653.61|650.61|653.67|650.67|653.69|650.69|653.61|650.61|18
1608326830000|2020-12-18 21:27:10|653.65|650.65|653.66|650.66|653.68|650.68|653.57|650.57|16
1608326840000|2020-12-18 21:27:20|653.68|650.68|653.64|650.64|653.68|650.68|653.63|650.63|10
1608326850000|2020-12-18 21:27:30|653.65|650.65|653.65|650.65|653.65|650.65|653.64|650.64|7
1608326860000|2020-12-18 21:27:40|653.66|650.66|653.76|650.76|653.76|650.76|653.57|650.57|14
1608326870000|2020-12-18 21:27:50|653.78|650.78|653.8|650.8|653.81|650.81|653.78|650.78|5
1608326880000|2020-12-18 21:28:00|653.81|650.81|653.83|650.83|653.83|650.83|653.8|650.8|5
1608326890000|2020-12-18 21:28:10|653.84|650.84|653.84|650.84|653.84|650.84|653.83|650.83|3
1608326900000|2020-12-18 21:28:20|653.89|650.89|654.15|651.15|654.15|651.15|653.88|650.88|12
1608326910000|2020-12-18 21:28:30|654.14|651.14|654.18|651.18|654.18|651.18|654.13|651.13|22
1608326920000|2020-12-18 21:28:40|654.16|651.16|654.16|651.16|654.21|651.21|654.16|651.16|16
1608326930000|2020-12-18 21:28:50|654.15|651.15|654.01|651.01|654.33|651.33|654.01|651.01|18
1608326940000|2020-12-18 21:29:00|654|651|654.07|651.07|654.07|651.07|654|651|17
1608326950000|2020-12-18 21:29:10|654.08|651.08|654.18|651.18|654.18|651.18|654.03|651.03|20
1608326960000|2020-12-18 21:29:20|654.17|651.17|654.18|651.18|654.2|651.2|654.17|651.17|19
1608326970000|2020-12-18 21:29:30|654.19|651.19|654.34|651.34|654.35|651.35|654.19|651.19|24
1608326980000|2020-12-18 21:29:40|654.4|651.4|654.46|651.46|654.48|651.48|654.4|651.4|17
1608326990000|2020-12-18 21:29:50|654.45|651.45|654.38|651.38|654.46|651.46|654.38|651.38|17
1608327000000|2020-12-18 21:30:00|654.39|651.39|654.62|651.62|654.74|651.74|654.39|651.39|18
1608327010000|2020-12-18 21:30:10|654.71|651.71|654.62|651.62|654.71|651.71|654.57|651.57|17
1608327020000|2020-12-18 21:30:20|654.61|651.61|654.46|651.46|654.61|651.61|654.43|651.43|21
1608327030000|2020-12-18 21:30:30|654.45|651.45|654.49|651.49|654.51|651.51|654.4|651.4|14
1608327040000|2020-12-18 21:30:40|654.5|651.5|654.43|651.43|654.5|651.5|654.4|651.4|15
1608327050000|2020-12-18 21:30:50|654.44|651.44|654.53|651.53|654.53|651.53|654.35|651.35|11
1608327060000|2020-12-18 21:31:00|654.54|651.54|654.45|651.45|654.54|651.54|654.35|651.35|21
1608327070000|2020-12-18 21:31:10|654.46|651.46|654.32|651.32|654.46|651.46|654.15|651.15|25
1608327080000|2020-12-18 21:31:20|654.33|651.33|654.81|651.81|654.81|651.81|654.33|651.33|25
1608327090000|2020-12-18 21:31:30|654.84|651.84|655.17|652.17|655.21|652.21|654.83|651.83|25
1608327100000|2020-12-18 21:31:40|655.12|652.12|655.1|652.1|655.21|652.21|655.07|652.07|30
1608327110000|2020-12-18 21:31:50|655.13|652.13|655.15|652.15|655.2|652.2|655.07|652.07|30
1608327120000|2020-12-18 21:32:00|655.16|652.16|655.57|652.57|655.58|652.58|655.09|652.09|22
1608327130000|2020-12-18 21:32:10|655.61|652.61|655.61|652.61|655.66|652.66|655.58|652.58|22
1608327140000|2020-12-18 21:32:20|655.62|652.62|655.57|652.57|655.64|652.64|655.56|652.56|21
1608327150000|2020-12-18 21:32:30|655.58|652.58|655.11|652.11|655.58|652.58|655.11|652.11|26
1608327160000|2020-12-18 21:32:40|655.01|652.01|654.88|651.88|655.01|652.01|654.71|651.71|26
1608327170000|2020-12-18 21:32:50|654.89|651.89|654.84|651.84|654.92|651.92|654.83|651.83|19
1608327180000|2020-12-18 21:33:00|654.79|651.79|654.58|651.58|654.84|651.84|654.5|651.5|21
1608327190000|2020-12-18 21:33:10|654.59|651.59|654.43|651.43|654.6|651.6|654.39|651.39|20
1608327200000|2020-12-18 21:33:20|654.42|651.42|654.4|651.4|654.47|651.47|654.4|651.4|21
1608327210000|2020-12-18 21:33:30|654.37|651.37|654.35|651.35|654.42|651.42|654.32|651.32|20
1608327220000|2020-12-18 21:33:40|654.28|651.28|654.25|651.25|654.29|651.29|654.2|651.2|21
1608327230000|2020-12-18 21:33:50|654.27|651.27|654.37|651.37|654.56|651.56|654.27|651.27|26
1608327240000|2020-12-18 21:34:00|654.38|651.38|654.37|651.37|654.41|651.41|654.33|651.33|16
1608327250000|2020-12-18 21:34:10|654.36|651.36|654.23|651.23|654.38|651.38|654.23|651.23|20
1608327260000|2020-12-18 21:34:20|654.2|651.2|654.17|651.17|654.23|651.23|654.17|651.17|14
1608327270000|2020-12-18 21:34:30|654.16|651.16|654.07|651.07|654.17|651.17|654.06|651.06|15
1608327280000|2020-12-18 21:34:40|654.06|651.06|654.2|651.2|654.22|651.22|654.04|651.04|18
1608327290000|2020-12-18 21:34:50|654.21|651.21|654.04|651.04|654.21|651.21|654.03|651.03|24
1608327300000|2020-12-18 21:35:00|653.96|650.96|653.98|650.98|654.01|651.01|653.89|650.89|14
1608327310000|2020-12-18 21:35:10|653.96|650.96|653.96|650.96|654|651|653.95|650.95|19
1608327320000|2020-12-18 21:35:20|653.95|650.95|653.7|650.7|653.95|650.95|653.7|650.7|18
1608327330000|2020-12-18 21:35:30|653.69|650.69|653.67|650.67|653.72|650.72|653.67|650.67|10
1608327340000|2020-12-18 21:35:40|653.69|650.69|653.66|650.66|653.7|650.7|653.65|650.65|17
1608327350000|2020-12-18 21:35:50|653.67|650.67|653.82|650.82|653.91|650.91|653.67|650.67|20
1608327360000|2020-12-18 21:36:00|653.83|650.83|653.91|650.91|653.91|650.91|653.79|650.79|16
1608327370000|2020-12-18 21:36:10|653.9|650.9|653.82|650.82|653.91|650.91|653.82|650.82|17
1608327380000|2020-12-18 21:36:20|653.83|650.83|653.86|650.86|653.86|650.86|653.82|650.82|12
1608327390000|2020-12-18 21:36:30|653.87|650.87|653.96|650.96|653.96|650.96|653.87|650.87|12
1608327400000|2020-12-18 21:36:40|653.98|650.98|653.98|650.98|653.99|650.99|653.95|650.95|10
1608327410000|2020-12-18 21:36:50|653.99|650.99|654.1|651.1|654.12|651.12|653.99|650.99|9
1608327420000|2020-12-18 21:37:00|654.09|651.09|654.3|651.3|654.36|651.36|654.09|651.09|22
1608327430000|2020-12-18 21:37:10|654.31|651.31|654.29|651.29|654.31|651.31|654.25|651.25|7
1608327440000|2020-12-18 21:37:20|654.3|651.3|654.47|651.47|654.48|651.48|654.29|651.29|8
1608327450000|2020-12-18 21:37:30|654.49|651.49|654.23|651.23|654.49|651.49|654.22|651.22|19
1608327460000|2020-12-18 21:37:40|654.24|651.24|654.65|651.65|654.65|651.65|654.24|651.24|27
1608327470000|2020-12-18 21:37:50|654.64|651.64|654.68|651.68|654.84|651.84|654.64|651.64|22
1608327480000|2020-12-18 21:38:00|654.69|651.69|654.7|651.7|654.74|651.74|654.69|651.69|12
1608327490000|2020-12-18 21:38:10|654.68|651.68|654.55|651.55|654.68|651.68|654.55|651.55|14
1608327500000|2020-12-18 21:38:20|654.54|651.54|654.33|651.33|654.54|651.54|654.31|651.31|24
1608327510000|2020-12-18 21:38:30|654.32|651.32|654.36|651.36|654.38|651.38|654.25|651.25|23
1608327520000|2020-12-18 21:38:40|654.37|651.37|654.29|651.29|654.38|651.38|654.26|651.26|17
1608327530000|2020-12-18 21:38:50|654.3|651.3|654.34|651.34|654.42|651.42|654.3|651.3|25
1608327540000|2020-12-18 21:39:00|654.33|651.33|654.25|651.25|654.33|651.33|654.2|651.2|14
1608327550000|2020-12-18 21:39:10|654.26|651.26|654.43|651.43|654.43|651.43|654.26|651.26|21
1608327560000|2020-12-18 21:39:20|654.44|651.44|654.26|651.26|654.45|651.45|654.26|651.26|26
1608327570000|2020-12-18 21:39:30|654.25|651.25|654.36|651.36|654.36|651.36|654.25|651.25|12
1608327580000|2020-12-18 21:39:40|654.37|651.37|654.37|651.37|654.39|651.39|654.3|651.3|22
1608327590000|2020-12-18 21:39:50|654.35|651.35|654.35|651.35|654.37|651.37|654.19|651.19|27
1608327600000|2020-12-18 21:40:00|654.37|651.37|654.38|651.38|654.38|651.38|654.37|651.37|12
1608327610000|2020-12-18 21:40:10|654.39|651.39|654.55|651.55|654.55|651.55|654.39|651.39|9
1608327620000|2020-12-18 21:40:20|654.52|651.52|654.37|651.37|654.52|651.52|654.35|651.35|20
1608327630000|2020-12-18 21:40:30|654.36|651.36|654.4|651.4|654.4|651.4|654.36|651.36|5
1608327640000|2020-12-18 21:40:40|654.41|651.41|654.43|651.43|654.55|651.55|654.41|651.41|14
1608327650000|2020-12-18 21:40:50|654.42|651.42|654.57|651.57|654.57|651.57|654.42|651.42|14
1608327660000|2020-12-18 21:41:00|654.58|651.58|654.62|651.62|654.63|651.63|654.58|651.58|12
1608327670000|2020-12-18 21:41:10|654.63|651.63|654.59|651.59|654.63|651.63|654.58|651.58|13
1608327680000|2020-12-18 21:41:20|654.6|651.6|654.62|651.62|654.62|651.62|654.59|651.59|10
1608327700000|2020-12-18 21:41:40|654.6|651.6|654.6|651.6|654.6|651.6|654.58|651.58|5
1608327710000|2020-12-18 21:41:50|654.61|651.61|654.58|651.58|654.63|651.63|654.57|651.57|10
1608327720000|2020-12-18 21:42:00|654.57|651.57|654.57|651.57|654.6|651.6|654.57|651.57|7
1608327730000|2020-12-18 21:42:10|654.58|651.58|654.58|651.58|654.58|651.58|654.57|651.57|7
1608327740000|2020-12-18 21:42:20|654.57|651.57|654.57|651.57|654.61|651.61|654.57|651.57|11
1608327750000|2020-12-18 21:42:30|654.58|651.58|654.57|651.57|654.58|651.58|654.57|651.57|2
1608327760000|2020-12-18 21:42:40|654.58|651.58|654.6|651.6|654.6|651.6|654.57|651.57|5
1608327770000|2020-12-18 21:42:50|654.58|651.58|654.84|651.84|654.85|651.85|654.58|651.58|11
1608327780000|2020-12-18 21:43:00|654.83|651.83|654.9|651.9|655.02|652.02|654.82|651.82|19
1608327790000|2020-12-18 21:43:10|654.87|651.87|654.98|651.98|655.01|652.01|654.87|651.87|11
1608327800000|2020-12-18 21:43:20|654.97|651.97|655.03|652.03|655.03|652.03|654.96|651.96|9
1608327810000|2020-12-18 21:43:30|655.04|652.04|655.1|652.1|655.11|652.11|655.04|652.04|14
1608327820000|2020-12-18 21:43:40|655.11|652.11|655.19|652.19|655.19|652.19|655.11|652.11|7
1608327830000|2020-12-18 21:43:50|655.18|652.18|655.19|652.19|655.2|652.2|655.18|652.18|7
1608327840000|2020-12-18 21:44:00|655.18|652.18|655.3|652.3|655.35|652.35|655.18|652.18|15
1608327850000|2020-12-18 21:44:10|655.43|652.43|655.52|652.52|655.52|652.52|655.34|652.34|23
1608327860000|2020-12-18 21:44:20|655.51|652.51|655.55|652.55|655.6|652.6|655.51|652.51|11
1608327870000|2020-12-18 21:44:30|655.56|652.56|655.73|652.73|655.74|652.74|655.55|652.55|11
1608327880000|2020-12-18 21:44:40|655.72|652.72|655.73|652.73|655.73|652.73|655.69|652.69|7
1608327890000|2020-12-18 21:44:50|655.74|652.74|655.76|652.76|655.76|652.76|655.74|652.74|10
1608327900000|2020-12-18 21:45:00|655.75|652.75|655.47|652.47|655.75|652.75|655.47|652.47|17
1608327910000|2020-12-18 21:45:10|655.44|652.44|655.47|652.47|655.5|652.5|655.44|652.44|16
1608327920000|2020-12-18 21:45:20|655.35|652.35|655.35|652.35|655.36|652.36|655.35|652.35|7
1608327930000|2020-12-18 21:45:30|655.34|652.34|655.19|652.19|655.34|652.34|655.19|652.19|17
1608327940000|2020-12-18 21:45:40|655.2|652.2|655.18|652.18|655.21|652.21|655.18|652.18|14
1608327950000|2020-12-18 21:45:50|655.21|652.21|655.22|652.22|655.23|652.23|655.17|652.17|18
1608327960000|2020-12-18 21:46:00|655.19|652.19|655.27|652.27|655.28|652.28|655.19|652.19|13
1608327970000|2020-12-18 21:46:10|655.28|652.28|655.22|652.22|655.3|652.3|655.22|652.22|19
1608327980000|2020-12-18 21:46:20|655.23|652.23|655.21|652.21|655.23|652.23|655.21|652.21|8
1608327990000|2020-12-18 21:46:30|655.22|652.22|654.7|651.7|655.22|652.22|654.7|651.7|25
1608328000000|2020-12-18 21:46:40|654.69|651.69|654.68|651.68|654.72|651.72|654.68|651.68|11
1608328010000|2020-12-18 21:46:50|654.69|651.69|654.55|651.55|654.69|651.69|654.54|651.54|18
1608328020000|2020-12-18 21:47:00|654.53|651.53|654.47|651.47|654.53|651.53|654.45|651.45|12
1608328030000|2020-12-18 21:47:10|654.48|651.48|654.46|651.46|654.48|651.48|654.44|651.44|13
1608328040000|2020-12-18 21:47:20|654.47|651.47|654.46|651.46|654.47|651.47|654.46|651.46|8
1608328050000|2020-12-18 21:47:30|654.47|651.47|654.53|651.53|654.53|651.53|654.46|651.46|9
1608328060000|2020-12-18 21:47:40|654.52|651.52|654.53|651.53|654.54|651.54|654.52|651.52|7
1608328070000|2020-12-18 21:47:50|654.52|651.52|654.68|651.68|654.74|651.74|654.52|651.52|15
1608328080000|2020-12-18 21:48:00|654.67|651.67|654.86|651.86|654.86|651.86|654.67|651.67|23
1608328090000|2020-12-18 21:48:10|654.85|651.85|654.63|651.63|654.85|651.85|654.63|651.63|16
1608328100000|2020-12-18 21:48:20|654.62|651.62|654.5|651.5|654.62|651.62|654.5|651.5|12
1608328110000|2020-12-18 21:48:30|654.49|651.49|654.46|651.46|654.49|651.49|654.46|651.46|14
1608328120000|2020-12-18 21:48:40|654.45|651.45|654.34|651.34|654.45|651.45|654.33|651.33|9
1608328130000|2020-12-18 21:48:50|654.33|651.33|654.33|651.33|654.34|651.34|654.32|651.32|5
1608328140000|2020-12-18 21:49:00|654.32|651.32|654.37|651.37|654.37|651.37|654.32|651.32|11
1608328150000|2020-12-18 21:49:10|654.38|651.38|654.37|651.37|654.39|651.39|654.37|651.37|7
1608328160000|2020-12-18 21:49:20|654.38|651.38|654.41|651.41|654.41|651.41|654.37|651.37|5
1608328170000|2020-12-18 21:49:30|654.4|651.4|654.04|651.04|654.4|651.4|654.04|651.04|19
1608328180000|2020-12-18 21:49:40|654.02|651.02|653.72|650.72|654.02|651.02|653.53|650.53|29
1608328190000|2020-12-18 21:49:50|653.71|650.71|653.81|650.81|653.9|650.9|653.68|650.68|23
1608328200000|2020-12-18 21:50:00|653.78|650.78|653.76|650.76|653.79|650.79|653.74|650.74|10
1608328210000|2020-12-18 21:50:10|653.75|650.75|653.7|650.7|653.77|650.77|653.69|650.69|14
1608328220000|2020-12-18 21:50:20|653.71|650.71|653.72|650.72|653.76|650.76|653.68|650.68|16
1608328230000|2020-12-18 21:50:30|653.71|650.71|653.84|650.84|653.85|650.85|653.71|650.71|6
1608328240000|2020-12-18 21:50:40|653.85|650.85|653.86|650.86|653.87|650.87|653.82|650.82|13
1608328250000|2020-12-18 21:50:50|653.85|650.85|653.85|650.85|653.86|650.86|653.83|650.83|15
1608328260000|2020-12-18 21:51:00|653.86|650.86|653.76|650.76|653.86|650.86|653.76|650.76|10
1608328270000|2020-12-18 21:51:10|653.75|650.75|653.73|650.73|653.77|650.77|653.73|650.73|5
1608328280000|2020-12-18 21:51:20|653.72|650.72|653.72|650.72|653.73|650.73|653.72|650.72|5
1608328290000|2020-12-18 21:51:30|653.74|650.74|653.74|650.74|653.75|650.75|653.73|650.73|9
1608328300000|2020-12-18 21:51:40|653.75|650.75|653.74|650.74|653.75|650.75|653.73|650.73|10
1608328310000|2020-12-18 21:51:50|653.75|650.75|653.78|650.78|653.78|650.78|653.73|650.73|6
1608328320000|2020-12-18 21:52:00|653.75|650.75|653.75|650.75|653.76|650.76|653.75|650.75|5
1608328330000|2020-12-18 21:52:10|653.74|650.74|653.61|650.61|653.76|650.76|653.57|650.57|15
1608328340000|2020-12-18 21:52:20|653.6|650.6|653.03|650.03|653.6|650.6|653.03|650.03|20
1608328350000|2020-12-18 21:52:30|652.97|649.97|652.55|649.55|652.97|649.97|652.55|649.55|26
1608328360000|2020-12-18 21:52:40|652.56|649.56|652.19|649.19|652.58|649.58|652.13|649.13|23
1608328370000|2020-12-18 21:52:50|652.13|649.13|651.66|648.66|652.3|649.3|651.66|648.66|19
1608328380000|2020-12-18 21:53:00|651.65|648.65|652.17|649.17|652.18|649.18|651.62|648.62|24
1608328390000|2020-12-18 21:53:10|652.16|649.16|652.35|649.35|652.36|649.36|652.09|649.09|29
1608328400000|2020-12-18 21:53:20|652.39|649.39|652.4|649.4|652.6|649.6|652.26|649.26|20
1608328410000|2020-12-18 21:53:30|652.41|649.41|652.52|649.52|652.52|649.52|652.41|649.41|15
1608328420000|2020-12-18 21:53:40|652.48|649.48|652.51|649.51|652.51|649.51|652.42|649.42|17
1608328430000|2020-12-18 21:53:50|652.53|649.53|652.7|649.7|652.72|649.72|652.53|649.53|15
1608328440000|2020-12-18 21:54:00|652.71|649.71|652.47|649.47|652.71|649.71|652.43|649.43|22
1608328450000|2020-12-18 21:54:10|652.45|649.45|652.74|649.74|652.75|649.75|652.42|649.42|26
1608328460000|2020-12-18 21:54:20|652.73|649.73|652.76|649.76|652.8|649.8|652.73|649.73|17
1608328470000|2020-12-18 21:54:30|652.74|649.74|652.93|649.93|652.93|649.93|652.74|649.74|14
1608328480000|2020-12-18 21:54:40|652.98|649.98|653.09|650.09|653.11|650.11|652.98|649.98|17
1608328490000|2020-12-18 21:54:50|653.1|650.1|653.04|650.04|653.11|650.11|652.97|649.97|15
1608328500000|2020-12-18 21:55:00|653.06|650.06|652.95|649.95|653.18|650.18|652.94|649.94|32
1608328510000|2020-12-18 21:55:10|652.87|649.87|652.41|649.41|652.88|649.88|652.41|649.41|28
1608328520000|2020-12-18 21:55:20|652.35|649.35|651.81|648.81|652.35|649.35|651.81|648.81|33
1608328530000|2020-12-18 21:55:30|651.82|648.82|651.86|648.86|651.86|648.86|651.67|648.67|20
1608328540000|2020-12-18 21:55:40|651.82|648.82|651.77|648.77|651.86|648.86|651.75|648.75|27
1608328550000|2020-12-18 21:55:50|651.78|648.78|651.72|648.72|651.78|648.78|651.5|648.5|24
1608328560000|2020-12-18 21:56:00|651.7|648.7|651.5|648.5|651.72|648.72|651.49|648.49|34
1608328570000|2020-12-18 21:56:10|651.51|648.51|651.68|648.68|651.68|648.68|651.51|648.51|26
1608328580000|2020-12-18 21:56:20|651.7|648.7|651.72|648.72|651.76|648.76|651.59|648.59|26
1608328590000|2020-12-18 21:56:30|651.74|648.74|651.95|648.95|652.01|649.01|651.74|648.74|28
1608328600000|2020-12-18 21:56:40|651.94|648.94|651.78|648.78|651.94|648.94|651.77|648.77|18
1608328610000|2020-12-18 21:56:50|651.8|648.8|651.77|648.77|651.8|648.8|651.74|648.74|25
1608328620000|2020-12-18 21:57:00|651.79|648.79|652.27|649.27|652.29|649.29|651.79|648.79|28
1608328630000|2020-12-18 21:57:10|652.28|649.28|652.28|649.28|652.35|649.35|652.23|649.23|21
1608328640000|2020-12-18 21:57:20|652.3|649.3|652.33|649.33|652.34|649.34|652.27|649.27|18
1608328650000|2020-12-18 21:57:30|652.34|649.34|652.34|649.34|652.4|649.4|652.33|649.33|9
1608328660000|2020-12-18 21:57:40|652.33|649.33|652.76|649.76|652.78|649.78|652.33|649.33|27
1608328670000|2020-12-18 21:57:50|652.74|649.74|652.86|649.86|652.89|649.89|652.74|649.74|15
1608328680000|2020-12-18 21:58:00|652.89|649.89|652.86|649.86|652.89|649.89|652.83|649.83|22
1608328690000|2020-12-18 21:58:10|652.88|649.88|652.97|649.97|653.05|650.05|652.87|649.87|26
1608328700000|2020-12-18 21:58:20|652.95|649.95|653.01|650.01|653.01|650.01|652.95|649.95|26
1608328710000|2020-12-18 21:58:30|653|650|653.06|650.06|653.07|650.07|652.99|649.99|14
1608328720000|2020-12-18 21:58:40|653.07|650.07|653.06|650.06|653.08|650.08|653.04|650.04|22
1608328730000|2020-12-18 21:58:50|653.07|650.07|653.03|650.03|653.07|650.07|653.03|650.03|7
1608366490000|2020-12-19 08:28:10|652.49|649.49|652.62|649.62|652.63|649.63|652.48|649.48|16
1608366500000|2020-12-19 08:28:20|652.63|649.63|652.64|649.64|652.71|649.71|652.63|649.63|17
1608366510000|2020-12-19 08:28:30|652.63|649.63|652.62|649.62|652.63|649.63|652.62|649.62|2
1608366520000|2020-12-19 08:28:40|652.63|649.63|652.65|649.65|652.65|649.65|652.62|649.62|22
1608366530000|2020-12-19 08:28:50|652.64|649.64|652.67|649.67|652.67|649.67|652.63|649.63|13
1608366540000|2020-12-19 08:29:00|652.68|649.68|652.71|649.71|652.71|649.71|652.68|649.68|21
1608366550000|2020-12-19 08:29:10|652.7|649.7|652.72|649.72|652.74|649.74|652.7|649.7|12
1608366560000|2020-12-19 08:29:20|652.71|649.71|652.52|649.52|652.74|649.74|652.52|649.52|13
1608366570000|2020-12-19 08:29:30|652.51|649.51|652.5|649.5|652.52|649.52|652.5|649.5|4
1608366580000|2020-12-19 08:29:40|652.51|649.51|652.59|649.59|652.63|649.63|652.51|649.51|18
1608366590000|2020-12-19 08:29:50|652.6|649.6|652.59|649.59|652.61|649.61|652.59|649.59|10
1608366600000|2020-12-19 08:30:00|652.6|649.6|652.45|649.45|652.6|649.6|652.44|649.44|19
1608366610000|2020-12-19 08:30:10|652.44|649.44|652.45|649.45|652.45|649.45|652.44|649.44|2
1608366620000|2020-12-19 08:30:20|652.46|649.46|652.48|649.48|652.49|649.49|652.46|649.46|5
1608366630000|2020-12-19 08:30:30|652.49|649.49|652.49|649.49|652.52|649.52|652.48|649.48|14
1608366640000|2020-12-19 08:30:40|652.5|649.5|652.47|649.47|652.5|649.5|652.47|649.47|15
1608366650000|2020-12-19 08:30:50|652.48|649.48|652.48|649.48|652.48|649.48|652.47|649.47|9
1608366660000|2020-12-19 08:31:00|652.47|649.47|652.48|649.48|652.49|649.49|652.47|649.47|13
1608366670000|2020-12-19 08:31:10|652.5|649.5|652.71|649.71|652.72|649.72|652.5|649.5|19
1608366680000|2020-12-19 08:31:20|652.7|649.7|652.49|649.49|652.71|649.71|652.49|649.49|20
1608366690000|2020-12-19 08:31:30|652.5|649.5|652.54|649.54|652.55|649.55|652.5|649.5|22
1608366700000|2020-12-19 08:31:40|652.53|649.53|652.42|649.42|652.53|649.53|652.3|649.3|20
1608366710000|2020-12-19 08:31:50|652.38|649.38|652.42|649.42|652.43|649.43|652.36|649.36|10
1608366720000|2020-12-19 08:32:00|652.45|649.45|652.7|649.7|652.71|649.71|652.45|649.45|25
1608366730000|2020-12-19 08:32:10|652.69|649.69|652.79|649.79|652.79|649.79|652.69|649.69|23
1608366740000|2020-12-19 08:32:20|652.76|649.76|652.84|649.84|652.88|649.88|652.76|649.76|14
1608366750000|2020-12-19 08:32:30|652.86|649.86|652.8|649.8|652.86|649.86|652.78|649.78|18
1608366760000|2020-12-19 08:32:40|652.78|649.78|652.81|649.81|652.82|649.82|652.77|649.77|15
1608366770000|2020-12-19 08:32:50|652.84|649.84|653.06|650.06|653.07|650.07|652.84|649.84|21
1608366780000|2020-12-19 08:33:00|653.07|650.07|653.08|650.08|653.1|650.1|653.07|650.07|11
1608366790000|2020-12-19 08:33:10|653.05|650.05|653.08|650.08|653.08|650.08|653.05|650.05|6
1608366800000|2020-12-19 08:33:20|653.07|650.07|653.12|650.12|653.18|650.18|653.07|650.07|18
1608366810000|2020-12-19 08:33:30|653.11|650.11|653.11|650.11|653.23|650.23|653.1|650.1|22
1608366820000|2020-12-19 08:33:40|653.12|650.12|653.07|650.07|653.13|650.13|653.01|650.01|17
1608366830000|2020-12-19 08:33:50|653.09|650.09|653.13|650.13|653.16|650.16|653.09|650.09|17
1608366840000|2020-12-19 08:34:00|653.14|650.14|653.16|650.16|653.18|650.18|653.14|650.14|11
1608366850000|2020-12-19 08:34:10|653.17|650.17|653.22|650.22|653.25|650.25|653.14|650.14|11
1608366860000|2020-12-19 08:34:20|653.23|650.23|653.21|650.21|653.23|650.23|653.19|650.19|18
1608366870000|2020-12-19 08:34:30|653.2|650.2|653.28|650.28|653.28|650.28|653.18|650.18|12
1608366880000|2020-12-19 08:34:40|653.29|650.29|653.31|650.31|653.33|650.33|653.28|650.28|8
1608366890000|2020-12-19 08:34:50|653.29|650.29|653.65|650.65|653.65|650.65|653.29|650.29|17
1608366900000|2020-12-19 08:35:00|653.64|650.64|653.5|650.5|653.65|650.65|653.5|650.5|25
1608366910000|2020-12-19 08:35:10|653.49|650.49|653.62|650.62|653.62|650.62|653.49|650.49|16
1608366920000|2020-12-19 08:35:20|653.63|650.63|653.59|650.59|653.65|650.65|653.57|650.57|26
1608366930000|2020-12-19 08:35:30|653.57|650.57|653.52|650.52|653.59|650.59|653.49|650.49|17
1608366940000|2020-12-19 08:35:40|653.53|650.53|653.52|650.52|653.53|650.53|653.52|650.52|4
1608366950000|2020-12-19 08:35:50|653.54|650.54|653.55|650.55|653.6|650.6|653.54|650.54|8
1608366960000|2020-12-19 08:36:00|653.56|650.56|653.44|650.44|653.57|650.57|653.43|650.43|15
1608366970000|2020-12-19 08:36:10|653.43|650.43|653.36|650.36|653.43|650.43|653.35|650.35|22
1608366980000|2020-12-19 08:36:20|653.37|650.37|653.36|650.36|653.37|650.37|653.34|650.34|16
1608366990000|2020-12-19 08:36:30|653.35|650.35|653.09|650.09|653.36|650.36|653.07|650.07|20
1608367000000|2020-12-19 08:36:40|653.08|650.08|652.76|649.76|653.08|650.08|652.76|649.76|12
1608367010000|2020-12-19 08:36:50|652.7|649.7|652.7|649.7|652.72|649.72|652.67|649.67|21
1608367020000|2020-12-19 08:37:00|652.71|649.71|652.93|649.93|652.93|649.93|652.71|649.71|26
1608367030000|2020-12-19 08:37:10|652.92|649.92|653.07|650.07|653.11|650.11|652.92|649.92|16
1608367040000|2020-12-19 08:37:20|653.1|650.1|653.13|650.13|653.14|650.14|653.08|650.08|14
1608367050000|2020-12-19 08:37:30|653.17|650.17|653.09|650.09|653.17|650.17|653.09|650.09|23
1608367060000|2020-12-19 08:37:40|653.08|650.08|652.96|649.96|653.08|650.08|652.92|649.92|25
1608367070000|2020-12-19 08:37:50|652.95|649.95|653.07|650.07|653.07|650.07|652.9|649.9|21
1608367080000|2020-12-19 08:38:00|653.11|650.11|653|650|653.13|650.13|652.94|649.94|21
1608367090000|2020-12-19 08:38:10|653.01|650.01|653.19|650.19|653.19|650.19|652.99|649.99|15
1608367100000|2020-12-19 08:38:20|653.17|650.17|653.18|650.18|653.22|650.22|653.11|650.11|8
1608367110000|2020-12-19 08:38:30|653.22|650.22|653.08|650.08|653.22|650.22|653.07|650.07|14
1608367120000|2020-12-19 08:38:40|653.07|650.07|653.29|650.29|653.29|650.29|653.06|650.06|24
1608367130000|2020-12-19 08:38:50|653.28|650.28|653.53|650.53|653.55|650.55|653.26|650.26|28
1608367140000|2020-12-19 08:39:00|653.54|650.54|653.74|650.74|653.74|650.74|653.52|650.52|16
1608367150000|2020-12-19 08:39:10|653.75|650.75|653.74|650.74|653.75|650.75|653.73|650.73|12
1608367160000|2020-12-19 08:39:20|653.75|650.75|653.62|650.62|653.75|650.75|653.61|650.61|14
1608367170000|2020-12-19 08:39:30|653.61|650.61|653.68|650.68|653.69|650.69|653.6|650.6|23
1608367180000|2020-12-19 08:39:40|653.69|650.69|653.68|650.68|653.69|650.69|653.59|650.59|24
1608367190000|2020-12-19 08:39:50|653.63|650.63|653.63|650.63|653.65|650.65|653.56|650.56|23
1608367200000|2020-12-19 08:40:00|653.64|650.64|653.62|650.62|653.64|650.64|653.58|650.58|15
1608367210000|2020-12-19 08:40:10|653.64|650.64|653.59|650.59|653.64|650.64|653.59|650.59|12
1608367220000|2020-12-19 08:40:20|653.6|650.6|653.63|650.63|653.64|650.64|653.59|650.59|15
1608367230000|2020-12-19 08:40:30|653.64|650.64|653.64|650.64|653.64|650.64|653.6|650.6|16
1608367240000|2020-12-19 08:40:40|653.63|650.63|653.64|650.64|653.65|650.65|653.63|650.63|16
1608367250000|2020-12-19 08:40:50|653.65|650.65|653.64|650.64|653.65|650.65|653.62|650.62|10
1608367260000|2020-12-19 08:41:00|653.68|650.68|653.61|650.61|653.68|650.68|653.61|650.61|15
1608367270000|2020-12-19 08:41:10|653.59|650.59|653.55|650.55|653.59|650.59|653.48|650.48|19
1608367280000|2020-12-19 08:41:20|653.54|650.54|653.58|650.58|653.61|650.61|653.54|650.54|25
1608367290000|2020-12-19 08:41:30|653.6|650.6|653.64|650.64|653.71|650.71|653.58|650.58|20
1608367300000|2020-12-19 08:41:40|653.65|650.65|653.59|650.59|653.65|650.65|653.58|650.58|26
1608367310000|2020-12-19 08:41:50|653.63|650.63|653.55|650.55|653.63|650.63|653.54|650.54|13
1608367320000|2020-12-19 08:42:00|653.54|650.54|653.56|650.56|653.58|650.58|653.53|650.53|7
1608367330000|2020-12-19 08:42:10|653.57|650.57|653.56|650.56|653.57|650.57|653.55|650.55|6
1608367340000|2020-12-19 08:42:20|653.61|650.61|653.55|650.55|653.65|650.65|653.53|650.53|11
1608367350000|2020-12-19 08:42:30|653.53|650.53|653.51|650.51|653.53|650.53|653.48|650.48|12
1608367360000|2020-12-19 08:42:40|653.5|650.5|653.43|650.43|653.5|650.5|653.43|650.43|7
1608367370000|2020-12-19 08:42:50|653.44|650.44|653.51|650.51|653.51|650.51|653.44|650.44|11
1608367380000|2020-12-19 08:43:00|653.5|650.5|653.48|650.48|653.5|650.5|653.44|650.44|21
1608367390000|2020-12-19 08:43:10|653.49|650.49|653.49|650.49|653.53|650.53|653.47|650.47|19
1608367400000|2020-12-19 08:43:20|653.5|650.5|653.45|650.45|653.5|650.5|653.45|650.45|9
1608367410000|2020-12-19 08:43:30|653.43|650.43|653.37|650.37|653.43|650.43|653.37|650.37|11
1608367420000|2020-12-19 08:43:40|653.38|650.38|653.35|650.35|653.38|650.38|653.33|650.33|14
1608367430000|2020-12-19 08:43:50|653.34|650.34|653.35|650.35|653.36|650.36|653.34|650.34|10
1608367440000|2020-12-19 08:44:00|653.36|650.36|653.38|650.38|653.42|650.42|653.35|650.35|21
1608367450000|2020-12-19 08:44:10|653.39|650.39|653.25|650.25|653.39|650.39|653.25|650.25|6
1608367460000|2020-12-19 08:44:20|653.27|650.27|653.33|650.33|653.36|650.36|653.25|650.25|22
1608367470000|2020-12-19 08:44:30|653.27|650.27|653.33|650.33|653.33|650.33|653.27|650.27|16
1608367480000|2020-12-19 08:44:40|653.34|650.34|653.37|650.37|653.41|650.41|653.34|650.34|15
1608367490000|2020-12-19 08:44:50|653.36|650.36|653.37|650.37|653.38|650.38|653.36|650.36|6
1608367500000|2020-12-19 08:45:00|653.38|650.38|653.54|650.54|653.61|650.61|653.37|650.37|21
1608367510000|2020-12-19 08:45:10|653.53|650.53|653.32|650.32|653.54|650.54|653.32|650.32|14
1608367520000|2020-12-19 08:45:20|653.29|650.29|653.21|650.21|653.29|650.29|653.21|650.21|6
1608367530000|2020-12-19 08:45:30|653.26|650.26|653.33|650.33|653.33|650.33|653.26|650.26|7
1608367540000|2020-12-19 08:45:40|653.32|650.32|653.33|650.33|653.33|650.33|653.32|650.32|2
1608367550000|2020-12-19 08:45:50|653.31|650.31|653.28|650.28|653.31|650.31|653.28|650.28|4
1608367560000|2020-12-19 08:46:00|653.29|650.29|653.29|650.29|653.29|650.29|653.28|650.28|5
1608367570000|2020-12-19 08:46:10|653.28|650.28|653.33|650.33|653.33|650.33|653.27|650.27|5
1608367580000|2020-12-19 08:46:20|653.4|650.4|653.47|650.47|653.48|650.48|653.34|650.34|14
1608367590000|2020-12-19 08:46:30|653.49|650.49|653.44|650.44|653.55|650.55|653.44|650.44|11
1608367600000|2020-12-19 08:46:40|653.45|650.45|653.46|650.46|653.46|650.46|653.45|650.45|4
1608367610000|2020-12-19 08:46:50|653.45|650.45|653.48|650.48|653.48|650.48|653.43|650.43|13
1608367620000|2020-12-19 08:47:00|653.47|650.47|653.23|650.23|653.5|650.5|653.22|650.22|20
1608367630000|2020-12-19 08:47:10|653.22|650.22|653.4|650.4|653.44|650.44|653.22|650.22|17
1608367640000|2020-12-19 08:47:20|653.42|650.42|653.44|650.44|653.44|650.44|653.42|650.42|5
1608367650000|2020-12-19 08:47:30|653.43|650.43|653.42|650.42|653.43|650.43|653.42|650.42|2
1608367660000|2020-12-19 08:47:40|653.37|650.37|653.39|650.39|653.39|650.39|653.33|650.33|22
1608367670000|2020-12-19 08:47:50|653.37|650.37|653.39|650.39|653.41|650.41|653.36|650.36|24
1608367680000|2020-12-19 08:48:00|653.4|650.4|653.39|650.39|653.42|650.42|653.38|650.38|18
1608367690000|2020-12-19 08:48:10|653.38|650.38|653.34|650.34|653.38|650.38|653.33|650.33|15
1608367700000|2020-12-19 08:48:20|653.33|650.33|653.34|650.34|653.37|650.37|653.33|650.33|13
1608367710000|2020-12-19 08:48:30|653.35|650.35|653.22|650.22|653.35|650.35|653.22|650.22|14
1608367720000|2020-12-19 08:48:40|653.23|650.23|653.14|650.14|653.23|650.23|653.14|650.14|14
1608367730000|2020-12-19 08:48:50|653.13|650.13|653.14|650.14|653.14|650.14|653.13|650.13|2
1608367740000|2020-12-19 08:49:00|653.15|650.15|653.12|650.12|653.15|650.15|653.11|650.11|10
1608367750000|2020-12-19 08:49:10|653.11|650.11|652.98|649.98|653.11|650.11|652.98|649.98|13
1608367760000|2020-12-19 08:49:20|652.99|649.99|652.59|649.59|653.01|650.01|652.57|649.57|30
1608367770000|2020-12-19 08:49:30|652.61|649.61|652.8|649.8|652.87|649.87|652.61|649.61|20
1608367780000|2020-12-19 08:49:40|652.82|649.82|652.7|649.7|652.82|649.82|652.7|649.7|18
1608367790000|2020-12-19 08:49:50|652.71|649.71|652.43|649.43|652.71|649.71|652.43|649.43|17
1608367800000|2020-12-19 08:50:00|652.45|649.45|652.53|649.53|652.54|649.54|652.4|649.4|24
1608367810000|2020-12-19 08:50:10|652.52|649.52|652.52|649.52|652.52|649.52|652.5|649.5|11
1608367820000|2020-12-19 08:50:20|652.53|649.53|652.8|649.8|652.8|649.8|652.53|649.53|16
1608367830000|2020-12-19 08:50:30|652.83|649.83|652.83|649.83|652.88|649.88|652.81|649.81|27
1608367840000|2020-12-19 08:50:40|652.84|649.84|652.85|649.85|652.86|649.86|652.84|649.84|16
1608367850000|2020-12-19 08:50:50|652.86|649.86|652.84|649.84|652.86|649.86|652.81|649.81|20
1608367860000|2020-12-19 08:51:00|652.83|649.83|653.02|650.02|653.03|650.03|652.83|649.83|12
1608367870000|2020-12-19 08:51:10|653.01|650.01|653.01|650.01|653.03|650.03|653.01|650.01|10
1608367880000|2020-12-19 08:51:20|653.02|650.02|653.05|650.05|653.11|650.11|653.02|650.02|21
1608367890000|2020-12-19 08:51:30|653.04|650.04|653.04|650.04|653.06|650.06|653.01|650.01|14
1608367900000|2020-12-19 08:51:40|653.03|650.03|653.2|650.2|653.22|650.22|653.03|650.03|8
1608367910000|2020-12-19 08:51:50|653.22|650.22|653.21|650.21|653.22|650.22|653.21|650.21|6
1608367920000|2020-12-19 08:52:00|653.22|650.22|653.31|650.31|653.33|650.33|653.21|650.21|13
1608367930000|2020-12-19 08:52:10|653.32|650.32|653.34|650.34|653.36|650.36|653.32|650.32|8
1608367940000|2020-12-19 08:52:20|653.36|650.36|653.36|650.36|653.39|650.39|653.32|650.32|21
1608367950000|2020-12-19 08:52:30|653.37|650.37|653.69|650.69|653.71|650.71|653.34|650.34|18
1608367960000|2020-12-19 08:52:40|653.68|650.68|653.82|650.82|653.84|650.84|653.68|650.68|12
1608367970000|2020-12-19 08:52:50|653.84|650.84|654.13|651.13|654.13|651.13|653.83|650.83|21
1608367980000|2020-12-19 08:53:00|654.09|651.09|654.31|651.31|654.31|651.31|654.09|651.09|12
1608367990000|2020-12-19 08:53:10|654.32|651.32|654.61|651.61|654.65|651.65|654.3|651.3|28
1608368000000|2020-12-19 08:53:20|654.6|651.6|654.96|651.96|654.97|651.97|654.6|651.6|11
1608368010000|2020-12-19 08:53:30|654.97|651.97|654.94|651.94|654.98|651.98|654.94|651.94|17
1608368020000|2020-12-19 08:53:40|654.95|651.95|654.93|651.93|654.96|651.96|654.93|651.93|9
1608368030000|2020-12-19 08:53:50|654.94|651.94|654.94|651.94|654.94|651.94|654.93|651.93|9
1608368040000|2020-12-19 08:54:00|654.91|651.91|654.82|651.82|654.91|651.91|654.82|651.82|21
1608368050000|2020-12-19 08:54:10|654.83|651.83|654.89|651.89|654.91|651.91|654.83|651.83|8
1608368060000|2020-12-19 08:54:20|654.9|651.9|654.84|651.84|654.9|651.9|654.84|651.84|15
1608368070000|2020-12-19 08:54:30|654.83|651.83|654.76|651.76|654.85|651.85|654.76|651.76|14
1608368080000|2020-12-19 08:54:40|654.77|651.77|654.26|651.26|654.77|651.77|654.26|651.26|30
1608368090000|2020-12-19 08:54:50|654.27|651.27|654.32|651.32|654.34|651.34|654.27|651.27|7
1608368100000|2020-12-19 08:55:00|654.31|651.31|654.41|651.41|654.41|651.41|654.31|651.31|18
1608368110000|2020-12-19 08:55:10|654.39|651.39|654.42|651.42|654.45|651.45|654.38|651.38|15
1608368120000|2020-12-19 08:55:20|654.44|651.44|654.44|651.44|654.46|651.46|654.42|651.42|16
1608368130000|2020-12-19 08:55:30|654.42|651.42|654.4|651.4|654.42|651.42|654.4|651.4|3
1608368140000|2020-12-19 08:55:40|654.41|651.41|654.1|651.1|654.41|651.41|654.1|651.1|14
1608368150000|2020-12-19 08:55:50|654.07|651.07|654.02|651.02|654.11|651.11|654.01|651.01|25
1608368160000|2020-12-19 08:56:00|654.04|651.04|654.11|651.11|654.14|651.14|654.04|651.04|18
1608368170000|2020-12-19 08:56:10|654.12|651.12|654.02|651.02|654.12|651.12|653.99|650.99|16
1608368180000|2020-12-19 08:56:20|654.01|651.01|654.11|651.11|654.11|651.11|654|651|26
1608368190000|2020-12-19 08:56:30|654.1|651.1|654.21|651.21|654.26|651.26|654.08|651.08|19
1608368200000|2020-12-19 08:56:40|654.19|651.19|654.16|651.16|654.2|651.2|654.14|651.14|13
1608368210000|2020-12-19 08:56:50|654.17|651.17|654.29|651.29|654.29|651.29|654.16|651.16|16
1608368220000|2020-12-19 08:57:00|654.3|651.3|654.38|651.38|654.43|651.43|654.3|651.3|16
1608368230000|2020-12-19 08:57:10|654.39|651.39|654.4|651.4|654.4|651.4|654.38|651.38|6
1608368240000|2020-12-19 08:57:20|654.46|651.46|654.76|651.76|654.77|651.77|654.46|651.46|26
1608368250000|2020-12-19 08:57:30|654.75|651.75|654.79|651.79|654.8|651.8|654.64|651.64|19
1608368260000|2020-12-19 08:57:40|654.8|651.8|654.79|651.79|654.81|651.81|654.79|651.79|5
1608368270000|2020-12-19 08:57:50|654.8|651.8|654.8|651.8|654.81|651.81|654.78|651.78|6
1608368280000|2020-12-19 08:58:00|654.79|651.79|654.88|651.88|654.88|651.88|654.79|651.79|5
1608368290000|2020-12-19 08:58:10|654.87|651.87|654.87|651.87|654.91|651.91|654.87|651.87|7
1608368300000|2020-12-19 08:58:20|654.89|651.89|655|652|655|652|654.87|651.87|14
1608368310000|2020-12-19 08:58:30|655.01|652.01|655.03|652.03|655.03|652.03|655|652|7
1608368320000|2020-12-19 08:58:40|655.05|652.05|655.04|652.04|655.05|652.05|655.01|652.01|14
1608368330000|2020-12-19 08:58:50|655.03|652.03|654.99|651.99|655.09|652.09|654.99|651.99|20
1608368340000|2020-12-19 08:59:00|655.02|652.02|654.98|651.98|655.02|652.02|654.98|651.98|16
1608368350000|2020-12-19 08:59:10|655|652|655.03|652.03|655.06|652.06|654.98|651.98|14
1608368360000|2020-12-19 08:59:20|655.02|652.02|655.03|652.03|655.03|652.03|655|652|11
1608368370000|2020-12-19 08:59:30|655.02|652.02|655.17|652.17|655.19|652.19|655.01|652.01|13
1608368380000|2020-12-19 08:59:40|655.23|652.23|655.23|652.23|655.24|652.24|655.23|652.23|3
1608368390000|2020-12-19 08:59:50|655.25|652.25|655.01|652.01|655.26|652.26|655|652|13
1608368400000|2020-12-19 09:00:00|655|652|655.39|652.39|655.39|652.39|655|652|29
1608368410000|2020-12-19 09:00:10|655.4|652.4|655.8|652.8|655.83|652.83|655.37|652.37|26
1608368420000|2020-12-19 09:00:20|655.81|652.81|655.89|652.89|656.1|653.1|655.8|652.8|27
1608368430000|2020-12-19 09:00:30|655.9|652.9|656.16|653.16|656.21|653.21|655.88|652.88|23
1608368440000|2020-12-19 09:00:40|656.15|653.15|655.9|652.9|656.15|653.15|655.9|652.9|27
1608368450000|2020-12-19 09:00:50|655.92|652.92|655.92|652.92|655.92|652.92|655.91|652.91|3
1608368460000|2020-12-19 09:01:00|655.87|652.87|655.77|652.77|655.87|652.87|655.77|652.77|13
1608368470000|2020-12-19 09:01:10|655.74|652.74|655.52|652.52|655.74|652.74|655.44|652.44|20
1608368480000|2020-12-19 09:01:20|655.51|652.51|655.47|652.47|655.55|652.55|655.43|652.43|20
1608368490000|2020-12-19 09:01:30|655.51|652.51|655.56|652.56|655.6|652.6|655.51|652.51|30
1608368500000|2020-12-19 09:01:40|655.54|652.54|655.83|652.83|655.83|652.83|655.53|652.53|24
1608368510000|2020-12-19 09:01:50|655.77|652.77|655.79|652.79|655.79|652.79|655.68|652.68|24
1608368520000|2020-12-19 09:02:00|655.78|652.78|655.6|652.6|655.78|652.78|655.57|652.57|26
1608368530000|2020-12-19 09:02:10|655.61|652.61|655.55|652.55|655.61|652.61|655.54|652.54|16
1608368540000|2020-12-19 09:02:20|655.56|652.56|655.43|652.43|655.58|652.58|655.43|652.43|21
1608368550000|2020-12-19 09:02:30|655.44|652.44|655.45|652.45|655.47|652.47|655.44|652.44|18
1608368560000|2020-12-19 09:02:40|655.44|652.44|655.42|652.42|655.46|652.46|655.41|652.41|18
1608368570000|2020-12-19 09:02:50|655.43|652.43|655.41|652.41|655.47|652.47|655.39|652.39|20
1608368580000|2020-12-19 09:03:00|655.42|652.42|655.39|652.39|655.42|652.42|655.39|652.39|13
1608368590000|2020-12-19 09:03:10|655.38|652.38|655.4|652.4|655.41|652.41|655.38|652.38|17
1608368600000|2020-12-19 09:03:20|655.41|652.41|655.4|652.4|655.41|652.41|655.36|652.36|26
1608368610000|2020-12-19 09:03:30|655.38|652.38|655.27|652.27|655.41|652.41|655.26|652.26|24
1608368620000|2020-12-19 09:03:40|655.24|652.24|654.97|651.97|655.26|652.26|654.95|651.95|24
1608368630000|2020-12-19 09:03:50|654.94|651.94|655.05|652.05|655.18|652.18|654.94|651.94|26
1608368640000|2020-12-19 09:04:00|655.08|652.08|655.07|652.07|655.09|652.09|654.97|651.97|13
1608368650000|2020-12-19 09:04:10|655.06|652.06|654.64|651.64|655.06|652.06|654.64|651.64|19
1608368660000|2020-12-19 09:04:20|654.63|651.63|654.68|651.68|654.73|651.73|654.63|651.63|15
1608368670000|2020-12-19 09:04:30|654.69|651.69|654.52|651.52|654.69|651.69|654.52|651.52|21
1608368680000|2020-12-19 09:04:40|654.51|651.51|654.52|651.52|654.52|651.52|654.48|651.48|13
1608368690000|2020-12-19 09:04:50|654.51|651.51|654.49|651.49|654.51|651.51|654.48|651.48|5
1608368700000|2020-12-19 09:05:00|654.38|651.38|654.59|651.59|654.59|651.59|654.37|651.37|12
1608368710000|2020-12-19 09:05:10|654.6|651.6|654.69|651.69|654.72|651.72|654.59|651.59|19
1608368720000|2020-12-19 09:05:20|654.71|651.71|654.75|651.75|654.78|651.78|654.68|651.68|23
1608368730000|2020-12-19 09:05:30|654.76|651.76|654.75|651.75|654.76|651.76|654.74|651.74|17
1608368740000|2020-12-19 09:05:40|654.76|651.76|654.95|651.95|654.95|651.95|654.76|651.76|19
1608368750000|2020-12-19 09:05:50|654.94|651.94|654.94|651.94|654.95|651.95|654.85|651.85|21
1608368760000|2020-12-19 09:06:00|654.93|651.93|654.92|651.92|654.94|651.94|654.9|651.9|12
1608368770000|2020-12-19 09:06:10|654.93|651.93|655.08|652.08|655.08|652.08|654.91|651.91|17
1608368780000|2020-12-19 09:06:20|655.1|652.1|655.23|652.23|655.24|652.24|655.09|652.09|15
1608368790000|2020-12-19 09:06:30|655.22|652.22|655.06|652.06|655.22|652.22|655.03|652.03|16
1608368800000|2020-12-19 09:06:40|655.07|652.07|655.07|652.07|655.11|652.11|655.05|652.05|21
1608368810000|2020-12-19 09:06:50|655.08|652.08|655.09|652.09|655.09|652.09|655.07|652.07|15
1608368820000|2020-12-19 09:07:00|655.08|652.08|655.18|652.18|655.19|652.19|655.07|652.07|16
1608368830000|2020-12-19 09:07:10|655.16|652.16|655.18|652.18|655.18|652.18|655.16|652.16|5
1608368840000|2020-12-19 09:07:20|655.19|652.19|655.16|652.16|655.19|652.19|655.16|652.16|5
1608368850000|2020-12-19 09:07:30|655.14|652.14|655.13|652.13|655.14|652.14|655.1|652.1|15
1608368860000|2020-12-19 09:07:40|655.14|652.14|655.16|652.16|655.16|652.16|655.14|652.14|3
1608368870000|2020-12-19 09:07:50|655.15|652.15|655.19|652.19|655.21|652.21|655.15|652.15|17
1608368880000|2020-12-19 09:08:00|655.2|652.2|655.2|652.2|655.24|652.24|655.19|652.19|11
1608368900000|2020-12-19 09:08:20|655.19|652.19|655.17|652.17|655.2|652.2|655.17|652.17|12
1608368910000|2020-12-19 09:08:30|655.16|652.16|655.18|652.18|655.18|652.18|655.16|652.16|12
1608368920000|2020-12-19 09:08:40|655.17|652.17|655.17|652.17|655.19|652.19|655.16|652.16|21
1608368930000|2020-12-19 09:08:50|655.18|652.18|655.22|652.22|655.24|652.24|655.16|652.16|25
1608368940000|2020-12-19 09:09:00|655.16|652.16|654.94|651.94|655.16|652.16|654.86|651.86|29
1608368950000|2020-12-19 09:09:10|654.91|651.91|654.91|651.91|654.94|651.94|654.9|651.9|21
1608368960000|2020-12-19 09:09:20|654.92|651.92|654.82|651.82|654.92|651.92|654.82|651.82|17
1608368970000|2020-12-19 09:09:30|654.83|651.83|654.62|651.62|654.84|651.84|654.62|651.62|24
1608368980000|2020-12-19 09:09:40|654.61|651.61|654.66|651.66|654.72|651.72|654.61|651.61|23
1608368990000|2020-12-19 09:09:50|654.6|651.6|654.51|651.51|654.63|651.63|654.45|651.45|25
1608369000000|2020-12-19 09:10:00|654.5|651.5|654.41|651.41|654.52|651.52|654.39|651.39|21
1608369010000|2020-12-19 09:10:10|654.39|651.39|654.4|651.4|654.42|651.42|654.39|651.39|11
1608369020000|2020-12-19 09:10:20|654.41|651.41|654.34|651.34|654.42|651.42|654.34|651.34|11
1608369030000|2020-12-19 09:10:30|654.37|651.37|654.65|651.65|654.67|651.67|654.37|651.37|20
1608369040000|2020-12-19 09:10:40|654.66|651.66|654.76|651.76|654.76|651.76|654.63|651.63|18
1608369050000|2020-12-19 09:10:50|654.75|651.75|654.82|651.82|654.82|651.82|654.75|651.75|9
1608369060000|2020-12-19 09:11:00|654.77|651.77|654.78|651.78|654.82|651.82|654.76|651.76|18
1608369070000|2020-12-19 09:11:10|654.79|651.79|654.75|651.75|654.83|651.83|654.72|651.72|22
1608369080000|2020-12-19 09:11:20|654.78|651.78|654.96|651.96|654.98|651.98|654.78|651.78|14
1608369090000|2020-12-19 09:11:30|654.95|651.95|654.83|651.83|654.95|651.95|654.83|651.83|11
1608369100000|2020-12-19 09:11:40|654.85|651.85|654.73|651.73|654.86|651.86|654.71|651.71|16
1608369110000|2020-12-19 09:11:50|654.72|651.72|654.7|651.7|654.73|651.73|654.67|651.67|19
1608369120000|2020-12-19 09:12:00|654.69|651.69|654.81|651.81|654.83|651.83|654.69|651.69|18
1608369130000|2020-12-19 09:12:10|654.82|651.82|654.82|651.82|654.84|651.84|654.8|651.8|16
1608369140000|2020-12-19 09:12:20|654.83|651.83|654.81|651.81|654.84|651.84|654.79|651.79|17
1608369150000|2020-12-19 09:12:30|654.79|651.79|654.66|651.66|654.79|651.79|654.64|651.64|12
1608369160000|2020-12-19 09:12:40|654.67|651.67|654.67|651.67|654.69|651.69|654.63|651.63|17
1608369170000|2020-12-19 09:12:50|654.66|651.66|654.72|651.72|654.72|651.72|654.61|651.61|13
1608369180000|2020-12-19 09:13:00|654.73|651.73|654.64|651.64|654.75|651.75|654.64|651.64|16
1608369190000|2020-12-19 09:13:10|654.63|651.63|654.8|651.8|654.8|651.8|654.63|651.63|23
1608369200000|2020-12-19 09:13:20|654.79|651.79|654.73|651.73|654.79|651.79|654.72|651.72|13
1608369210000|2020-12-19 09:13:30|654.74|651.74|654.73|651.73|654.78|651.78|654.7|651.7|18
1608369220000|2020-12-19 09:13:40|654.71|651.71|654.7|651.7|654.72|651.72|654.64|651.64|12
1608369230000|2020-12-19 09:13:50|654.72|651.72|654.69|651.69|654.73|651.73|654.67|651.67|12
1608369250000|2020-12-19 09:14:10|654.68|651.68|654.69|651.69|654.69|651.69|654.66|651.66|13
1608369260000|2020-12-19 09:14:20|654.67|651.67|654.67|651.67|654.7|651.7|654.65|651.65|10
1608369270000|2020-12-19 09:14:30|654.74|651.74|654.74|651.74|654.75|651.75|654.74|651.74|3
1608369280000|2020-12-19 09:14:40|654.67|651.67|654.68|651.68|654.73|651.73|654.67|651.67|5
1608369290000|2020-12-19 09:14:50|654.67|651.67|654.7|651.7|654.73|651.73|654.67|651.67|6
1608369300000|2020-12-19 09:15:00|654.73|651.73|654.73|651.73|654.73|651.73|654.7|651.7|5
1608369310000|2020-12-19 09:15:10|654.74|651.74|654.73|651.73|654.74|651.74|654.73|651.73|2
1608369320000|2020-12-19 09:15:20|654.74|651.74|654.77|651.77|654.77|651.77|654.73|651.73|5
1608369330000|2020-12-19 09:15:30|654.75|651.75|654.78|651.78|654.81|651.81|654.74|651.74|14
1608369340000|2020-12-19 09:15:40|654.76|651.76|654.76|651.76|654.76|651.76|654.76|651.76|1
1608369360000|2020-12-19 09:16:00|654.75|651.75|654.47|651.47|654.75|651.75|654.47|651.47|14
1608369370000|2020-12-19 09:16:10|654.45|651.45|654.56|651.56|654.6|651.6|654.45|651.45|21
1608369380000|2020-12-19 09:16:20|654.59|651.59|654.55|651.55|654.59|651.59|654.53|651.53|18
1608369390000|2020-12-19 09:16:30|654.56|651.56|654.69|651.69|654.71|651.71|654.53|651.53|22
1608369400000|2020-12-19 09:16:40|654.7|651.7|654.62|651.62|654.71|651.71|654.61|651.61|15
1608369410000|2020-12-19 09:16:50|654.63|651.63|654.55|651.55|654.63|651.63|654.55|651.55|16
1608369420000|2020-12-19 09:17:00|654.54|651.54|654.81|651.81|654.82|651.82|654.54|651.54|22
1608369430000|2020-12-19 09:17:10|654.82|651.82|654.83|651.83|654.83|651.83|654.8|651.8|9
1608369440000|2020-12-19 09:17:20|654.82|651.82|654.82|651.82|654.83|651.83|654.82|651.82|3
1608369450000|2020-12-19 09:17:30|654.83|651.83|654.86|651.86|654.89|651.89|654.82|651.82|15
1608369460000|2020-12-19 09:17:40|654.87|651.87|654.89|651.89|654.91|651.91|654.86|651.86|14
1608369470000|2020-12-19 09:17:50|654.88|651.88|654.89|651.89|654.91|651.91|654.88|651.88|8
1608369480000|2020-12-19 09:18:00|654.88|651.88|654.74|651.74|654.9|651.9|654.73|651.73|14
1608369490000|2020-12-19 09:18:10|654.75|651.75|654.76|651.76|654.8|651.8|654.75|651.75|11
1608369500000|2020-12-19 09:18:20|654.75|651.75|654.65|651.65|654.76|651.76|654.65|651.65|12
1608369510000|2020-12-19 09:18:30|654.66|651.66|654.65|651.65|654.66|651.66|654.64|651.64|9
1608369520000|2020-12-19 09:18:40|654.67|651.67|654.64|651.64|654.7|651.7|654.62|651.62|11
1608369530000|2020-12-19 09:18:50|654.67|651.67|654.63|651.63|654.69|651.69|654.63|651.63|15
1608369540000|2020-12-19 09:19:00|654.64|651.64|654.63|651.63|654.65|651.65|654.61|651.61|11
1608369550000|2020-12-19 09:19:10|654.62|651.62|654.67|651.67|654.68|651.68|654.62|651.62|18
1608369560000|2020-12-19 09:19:20|654.68|651.68|654.66|651.66|654.69|651.69|654.66|651.66|15
1608369570000|2020-12-19 09:19:30|654.67|651.67|654.59|651.59|654.67|651.67|654.58|651.58|18
1608369580000|2020-12-19 09:19:40|654.61|651.61|654.59|651.59|654.63|651.63|654.59|651.59|18
1608369590000|2020-12-19 09:19:50|654.6|651.6|654.56|651.56|654.6|651.6|654.56|651.56|14
1608369600000|2020-12-19 09:20:00|654.57|651.57|654.56|651.56|654.57|651.57|654.55|651.55|18
1608369610000|2020-12-19 09:20:10|654.55|651.55|654.65|651.65|654.66|651.66|654.54|651.54|14
1608369620000|2020-12-19 09:20:20|654.64|651.64|654.65|651.65|654.68|651.68|654.63|651.63|13
1608369630000|2020-12-19 09:20:30|654.64|651.64|654.67|651.67|654.68|651.68|654.63|651.63|21
1608369640000|2020-12-19 09:20:40|654.68|651.68|654.66|651.66|654.69|651.69|654.66|651.66|19
1608369650000|2020-12-19 09:20:50|654.67|651.67|654.6|651.6|654.68|651.68|654.59|651.59|22
1608369660000|2020-12-19 09:21:00|654.61|651.61|654.57|651.57|654.61|651.61|654.57|651.57|8
1608369670000|2020-12-19 09:21:10|654.58|651.58|654.5|651.5|654.58|651.58|654.48|651.48|16
1608369680000|2020-12-19 09:21:20|654.49|651.49|654.52|651.52|654.53|651.53|654.48|651.48|17
1608369690000|2020-12-19 09:21:30|654.5|651.5|654.53|651.53|654.54|651.54|654.5|651.5|27
1608369700000|2020-12-19 09:21:40|654.55|651.55|654.54|651.54|654.55|651.55|654.52|651.52|20
1608369710000|2020-12-19 09:21:50|654.53|651.53|654.54|651.54|654.55|651.55|654.52|651.52|21
1608369720000|2020-12-19 09:22:00|654.53|651.53|654.53|651.53|654.55|651.55|654.52|651.52|19
1608369730000|2020-12-19 09:22:10|654.54|651.54|654.53|651.53|654.54|651.54|654.52|651.52|24
1608369740000|2020-12-19 09:22:20|654.52|651.52|654.49|651.49|654.53|651.53|654.41|651.41|15
1608369750000|2020-12-19 09:22:30|654.5|651.5|654.48|651.48|654.53|651.53|654.46|651.46|11
1608369760000|2020-12-19 09:22:40|654.49|651.49|654.49|651.49|654.49|651.49|654.47|651.47|11
1608369770000|2020-12-19 09:22:50|654.48|651.48|654.48|651.48|654.49|651.49|654.45|651.45|10
1608369780000|2020-12-19 09:23:00|654.46|651.46|654.42|651.42|654.46|651.46|654.39|651.39|6
1608369810000|2020-12-19 09:23:30|654.43|651.43|654.42|651.42|654.43|651.43|654.42|651.42|2
1608369820000|2020-12-19 09:23:40|654.43|651.43|654.43|651.43|654.43|651.43|654.42|651.42|5
1608369830000|2020-12-19 09:23:50|654.42|651.42|654.42|651.42|654.45|651.45|654.4|651.4|15
1608369840000|2020-12-19 09:24:00|654.4|651.4|654.07|651.07|654.4|651.4|654.07|651.07|16
1608369850000|2020-12-19 09:24:10|654.06|651.06|653.99|650.99|654.12|651.12|653.99|650.99|7
1608369860000|2020-12-19 09:24:20|654.02|651.02|654.15|651.15|654.15|651.15|654.02|651.02|10
1608369870000|2020-12-19 09:24:30|654.16|651.16|654.27|651.27|654.27|651.27|654.07|651.07|11
1608369880000|2020-12-19 09:24:40|654.28|651.28|654.2|651.2|654.28|651.28|654.2|651.2|15
1608369890000|2020-12-19 09:24:50|654.19|651.19|654.2|651.2|654.2|651.2|654.19|651.19|2
1608369910000|2020-12-19 09:25:10|654.19|651.19|654.34|651.34|654.37|651.37|654.19|651.19|14
1608369920000|2020-12-19 09:25:20|654.35|651.35|654.36|651.36|654.36|651.36|654.33|651.33|10
1608369930000|2020-12-19 09:25:30|654.37|651.37|654.45|651.45|654.45|651.45|654.34|651.34|14
1608369940000|2020-12-19 09:25:40|654.44|651.44|654.57|651.57|654.58|651.58|654.44|651.44|11
1608369950000|2020-12-19 09:25:50|654.56|651.56|654.62|651.62|654.66|651.66|654.56|651.56|13
1608369960000|2020-12-19 09:26:00|654.63|651.63|654.6|651.6|654.63|651.63|654.6|651.6|4
1608369970000|2020-12-19 09:26:10|654.59|651.59|654.53|651.53|654.59|651.59|654.53|651.53|20
1608369980000|2020-12-19 09:26:20|654.54|651.54|654.54|651.54|654.55|651.55|654.54|651.54|5
1608369990000|2020-12-19 09:26:30|654.58|651.58|654.61|651.61|654.62|651.62|654.58|651.58|20
1608370000000|2020-12-19 09:26:40|654.62|651.62|654.61|651.61|654.65|651.65|654.61|651.61|10
1608370010000|2020-12-19 09:26:50|654.62|651.62|654.68|651.68|654.7|651.7|654.62|651.62|8
1608370020000|2020-12-19 09:27:00|654.69|651.69|654.92|651.92|654.92|651.92|654.68|651.68|10
1608370030000|2020-12-19 09:27:10|654.96|651.96|654.96|651.96|654.98|651.98|654.93|651.93|12
1608370040000|2020-12-19 09:27:20|654.95|651.95|654.93|651.93|654.95|651.95|654.78|651.78|22
1608370050000|2020-12-19 09:27:30|654.96|651.96|655.13|652.13|655.13|652.13|654.96|651.96|16
1608370060000|2020-12-19 09:27:40|655.12|652.12|655.09|652.09|655.13|652.13|655.07|652.07|9
1608370070000|2020-12-19 09:27:50|655.06|652.06|654.9|651.9|655.07|652.07|654.87|651.87|26
1608370080000|2020-12-19 09:28:00|654.89|651.89|655.07|652.07|655.07|652.07|654.85|651.85|22
1608370090000|2020-12-19 09:28:10|655.08|652.08|655.19|652.19|655.19|652.19|655.02|652.02|17
1608370100000|2020-12-19 09:28:20|655.2|652.2|655.22|652.22|655.26|652.26|655.2|652.2|8
1608370110000|2020-12-19 09:28:30|655.21|652.21|655.21|652.21|655.22|652.22|655.2|652.2|16
1608370120000|2020-12-19 09:28:40|655.2|652.2|654.99|651.99|655.21|652.21|654.99|651.99|18
1608370130000|2020-12-19 09:28:50|655|652|655.01|652.01|655.02|652.02|654.99|651.99|8
1608370140000|2020-12-19 09:29:00|655.04|652.04|655.06|652.06|655.07|652.07|654.93|651.93|18
1608370150000|2020-12-19 09:29:10|655.05|652.05|654.91|651.91|655.07|652.07|654.9|651.9|26
1608370160000|2020-12-19 09:29:20|654.9|651.9|654.9|651.9|655|652|654.89|651.89|20
1608370170000|2020-12-19 09:29:30|654.91|651.91|654.46|651.46|654.91|651.91|654.44|651.44|23
1608370180000|2020-12-19 09:29:40|654.45|651.45|654.38|651.38|654.47|651.47|654.37|651.37|18
1608370190000|2020-12-19 09:29:50|654.36|651.36|654.33|651.33|654.36|651.36|654.33|651.33|6
1608370200000|2020-12-19 09:30:00|654.34|651.34|654.41|651.41|654.42|651.42|654.33|651.33|14
1608370210000|2020-12-19 09:30:10|654.42|651.42|654.44|651.44|654.49|651.49|654.41|651.41|17
1608370220000|2020-12-19 09:30:20|654.43|651.43|654.38|651.38|654.44|651.44|654.38|651.38|13
1608370230000|2020-12-19 09:30:30|654.33|651.33|654.25|651.25|654.34|651.34|654.24|651.24|8
1608370240000|2020-12-19 09:30:40|654.28|651.28|654.28|651.28|654.28|651.28|654.28|651.28|1
1608370250000|2020-12-19 09:30:50|654.26|651.26|654.22|651.22|654.26|651.26|654.22|651.22|9
1608370260000|2020-12-19 09:31:00|654.21|651.21|654.21|651.21|654.22|651.22|654.2|651.2|7
1608370270000|2020-12-19 09:31:10|654.2|651.2|654.25|651.25|654.29|651.29|654.19|651.19|18
1608370280000|2020-12-19 09:31:20|654.24|651.24|654.27|651.27|654.27|651.27|654.23|651.23|8
1608370290000|2020-12-19 09:31:30|654.26|651.26|654.2|651.2|654.26|651.26|654.19|651.19|7
1608370300000|2020-12-19 09:31:40|654.14|651.14|654.02|651.02|654.14|651.14|653.97|650.97|22
1608370310000|2020-12-19 09:31:50|654.04|651.04|653.95|650.95|654.06|651.06|653.93|650.93|15
1608370320000|2020-12-19 09:32:00|653.92|650.92|653.97|650.97|653.98|650.98|653.91|650.91|18
1608370330000|2020-12-19 09:32:10|653.89|650.89|653.77|650.77|653.89|650.89|653.76|650.76|13
1608370340000|2020-12-19 09:32:20|653.76|650.76|653.79|650.79|653.79|650.79|653.74|650.74|10
1608370350000|2020-12-19 09:32:30|653.8|650.8|653.83|650.83|653.87|650.87|653.8|650.8|19
1608370360000|2020-12-19 09:32:40|653.82|650.82|653.68|650.68|653.82|650.82|653.68|650.68|10
1608370370000|2020-12-19 09:32:50|653.67|650.67|653.65|650.65|653.67|650.67|653.58|650.58|12
1608370380000|2020-12-19 09:33:00|653.7|650.7|653.74|650.74|653.79|650.79|653.69|650.69|13
1608370390000|2020-12-19 09:33:10|653.75|650.75|653.65|650.65|653.76|650.76|653.65|650.65|10
1608370400000|2020-12-19 09:33:20|653.64|650.64|653.71|650.71|653.71|650.71|653.64|650.64|9
1608370410000|2020-12-19 09:33:30|653.72|650.72|653.68|650.68|653.75|650.75|653.66|650.66|13
1608370420000|2020-12-19 09:33:40|653.66|650.66|653.59|650.59|653.66|650.66|653.57|650.57|19
1608370430000|2020-12-19 09:33:50|653.58|650.58|653.6|650.6|653.6|650.6|653.56|650.56|11
1608370440000|2020-12-19 09:34:00|653.59|650.59|653.64|650.64|653.64|650.64|653.59|650.59|9
1608370450000|2020-12-19 09:34:10|653.66|650.66|653.69|650.69|653.69|650.69|653.64|650.64|24
1608370460000|2020-12-19 09:34:20|653.7|650.7|654.16|651.16|654.16|651.16|653.7|650.7|27
1608370470000|2020-12-19 09:34:30|654.15|651.15|654.13|651.13|654.17|651.17|654.13|651.13|19
1608370480000|2020-12-19 09:34:40|654.14|651.14|654.27|651.27|654.27|651.27|654.14|651.14|16
1608370490000|2020-12-19 09:34:50|654.26|651.26|654.4|651.4|654.41|651.41|654.26|651.26|21
1608370500000|2020-12-19 09:35:00|654.42|651.42|654.45|651.45|654.45|651.45|654.42|651.42|4
1608370510000|2020-12-19 09:35:10|654.44|651.44|654.32|651.32|654.45|651.45|654.3|651.3|19
1608370520000|2020-12-19 09:35:20|654.31|651.31|653.78|650.78|654.31|651.31|653.76|650.76|25
1608370530000|2020-12-19 09:35:30|653.76|650.76|653.79|650.79|653.8|650.8|653.75|650.75|10
1608370540000|2020-12-19 09:35:40|653.8|650.8|653.88|650.88|653.88|650.88|653.79|650.79|16
1608370550000|2020-12-19 09:35:50|653.89|650.89|653.88|650.88|653.9|650.9|653.88|650.88|11
1608370560000|2020-12-19 09:36:00|653.87|650.87|653.62|650.62|653.88|650.88|653.62|650.62|21
1608370570000|2020-12-19 09:36:10|653.63|650.63|653.7|650.7|653.72|650.72|653.63|650.63|17
1608370580000|2020-12-19 09:36:20|653.71|650.71|653.71|650.71|653.75|650.75|653.7|650.7|6
1608370590000|2020-12-19 09:36:30|653.7|650.7|653.7|650.7|653.72|650.72|653.7|650.7|5
1608370600000|2020-12-19 09:36:40|653.72|650.72|653.72|650.72|653.72|650.72|653.71|650.71|3
1608370610000|2020-12-19 09:36:50|653.76|650.76|653.87|650.87|653.89|650.89|653.76|650.76|19
1608370620000|2020-12-19 09:37:00|653.86|650.86|653.88|650.88|653.88|650.88|653.85|650.85|8
1608370630000|2020-12-19 09:37:10|653.87|650.87|653.97|650.97|654|651|653.87|650.87|14
1608370640000|2020-12-19 09:37:20|653.95|650.95|653.95|650.95|654|651|653.95|650.95|16
1608370650000|2020-12-19 09:37:30|653.96|650.96|653.98|650.98|653.98|650.98|653.95|650.95|11
1608370660000|2020-12-19 09:37:40|653.97|650.97|653.95|650.95|653.97|650.97|653.94|650.94|10
1608370670000|2020-12-19 09:37:50|653.92|650.92|653.67|650.67|653.93|650.93|653.61|650.61|21
1608370680000|2020-12-19 09:38:00|653.68|650.68|653.68|650.68|653.7|650.7|653.68|650.68|13
1608370690000|2020-12-19 09:38:10|653.69|650.69|653.79|650.79|653.8|650.8|653.69|650.69|7
1608370700000|2020-12-19 09:38:20|653.8|650.8|653.89|650.89|653.89|650.89|653.8|650.8|8
1608370710000|2020-12-19 09:38:30|653.88|650.88|654.04|651.04|654.04|651.04|653.88|650.88|9
1608370720000|2020-12-19 09:38:40|654.03|651.03|654.03|651.03|654.11|651.11|654.03|651.03|7
1608370730000|2020-12-19 09:38:50|654.06|651.06|654.06|651.06|654.06|651.06|654.05|651.05|3
1608370740000|2020-12-19 09:39:00|654.05|651.05|654.24|651.24|654.24|651.24|654.05|651.05|13
1608370750000|2020-12-19 09:39:10|654.22|651.22|654.35|651.35|654.36|651.36|654.22|651.22|8
1608370760000|2020-12-19 09:39:20|654.36|651.36|654.35|651.35|654.36|651.36|654.32|651.32|6
1608370770000|2020-12-19 09:39:30|654.36|651.36|654.58|651.58|654.58|651.58|654.36|651.36|9
1608370780000|2020-12-19 09:39:40|654.59|651.59|654.65|651.65|654.7|651.7|654.59|651.59|8
1608370790000|2020-12-19 09:39:50|654.62|651.62|654.42|651.42|654.64|651.64|654.35|651.35|18
1608370800000|2020-12-19 09:40:00|654.4|651.4|654.63|651.63|654.63|651.63|654.4|651.4|14
1608370810000|2020-12-19 09:40:10|654.61|651.61|654.76|651.76|654.76|651.76|654.61|651.61|18
1608370820000|2020-12-19 09:40:20|654.71|651.71|654.72|651.72|654.75|651.75|654.71|651.71|6
1608370830000|2020-12-19 09:40:30|654.73|651.73|654.94|651.94|654.94|651.94|654.73|651.73|21
1608370840000|2020-12-19 09:40:40|654.95|651.95|654.96|651.96|654.98|651.98|654.93|651.93|8
1608370850000|2020-12-19 09:40:50|655.06|652.06|655.13|652.13|655.18|652.18|655.06|652.06|17
1608370860000|2020-12-19 09:41:00|655.14|652.14|655.31|652.31|655.34|652.34|655.14|652.14|21
1608370870000|2020-12-19 09:41:10|655.3|652.3|655.29|652.29|655.31|652.31|655.29|652.29|6
1608370880000|2020-12-19 09:41:20|655.3|652.3|655.39|652.39|655.4|652.4|655.28|652.28|6
1608370890000|2020-12-19 09:41:30|655.4|652.4|655.41|652.41|655.42|652.42|655.4|652.4|12
1608370900000|2020-12-19 09:41:40|655.42|652.42|655.42|652.42|655.43|652.43|655.42|652.42|3
1608370910000|2020-12-19 09:41:50|655.41|652.41|655.42|652.42|655.42|652.42|655.4|652.4|6
1608370920000|2020-12-19 09:42:00|655.41|652.41|655.4|652.4|655.42|652.42|655.4|652.4|6
1608370930000|2020-12-19 09:42:10|655.41|652.41|655.39|652.39|655.41|652.41|655.39|652.39|3
1608370940000|2020-12-19 09:42:20|655.4|652.4|655.15|652.15|655.4|652.4|655.13|652.13|15
1608370950000|2020-12-19 09:42:30|655.16|652.16|655.18|652.18|655.18|652.18|655.15|652.15|10
1608370960000|2020-12-19 09:42:40|655.14|652.14|655.12|652.12|655.14|652.14|655.11|652.11|7
1608370970000|2020-12-19 09:42:50|655.11|652.11|655.12|652.12|655.13|652.13|655.11|652.11|4
1608370980000|2020-12-19 09:43:00|655.13|652.13|655.13|652.13|655.14|652.14|655.13|652.13|5
1608370990000|2020-12-19 09:43:10|655.15|652.15|655.27|652.27|655.27|652.27|655.15|652.15|10
1608371000000|2020-12-19 09:43:20|655.29|652.29|655.31|652.31|655.32|652.32|655.27|652.27|19
1608371010000|2020-12-19 09:43:30|655.32|652.32|655.13|652.13|655.32|652.32|655.11|652.11|18
1608371020000|2020-12-19 09:43:40|655.14|652.14|655.24|652.24|655.25|652.25|655.14|652.14|18
1608371030000|2020-12-19 09:43:50|655.25|652.25|655.2|652.2|655.25|652.25|655.17|652.17|22
1608371040000|2020-12-19 09:44:00|655.17|652.17|655.17|652.17|655.17|652.17|655.17|652.17|1
1608371050000|2020-12-19 09:44:10|655.16|652.16|655.16|652.16|655.16|652.16|655.12|652.12|13
1608371060000|2020-12-19 09:44:20|655.15|652.15|655.13|652.13|655.15|652.15|655.12|652.12|16
1608371070000|2020-12-19 09:44:30|655.14|652.14|655.04|652.04|655.15|652.15|655.03|652.03|22
1608371080000|2020-12-19 09:44:40|655.05|652.05|655.07|652.07|655.1|652.1|655.05|652.05|12
1608371090000|2020-12-19 09:44:50|655.08|652.08|655.03|652.03|655.09|652.09|655.02|652.02|11
1608371100000|2020-12-19 09:45:00|655.01|652.01|655.16|652.16|655.16|652.16|655.01|652.01|19
1608371110000|2020-12-19 09:45:10|655.15|652.15|655.14|652.14|655.17|652.17|655.14|652.14|21
1608371120000|2020-12-19 09:45:20|655.15|652.15|655.15|652.15|655.18|652.18|655.09|652.09|14
1608371130000|2020-12-19 09:45:30|655.14|652.14|655.12|652.12|655.15|652.15|655.11|652.11|11
1608371140000|2020-12-19 09:45:40|655.11|652.11|655.04|652.04|655.15|652.15|655.02|652.02|22
1608371150000|2020-12-19 09:45:50|655.05|652.05|654.93|651.93|655.05|652.05|654.87|651.87|17
1608371160000|2020-12-19 09:46:00|654.9|651.9|654.9|651.9|654.92|651.92|654.89|651.89|12
1608371170000|2020-12-19 09:46:10|654.84|651.84|654.51|651.51|654.84|651.84|654.49|651.49|28
1608371180000|2020-12-19 09:46:20|654.49|651.49|654.54|651.54|654.57|651.57|654.49|651.49|24
1608371190000|2020-12-19 09:46:30|654.55|651.55|654.55|651.55|654.56|651.56|654.52|651.52|25
1608371200000|2020-12-19 09:46:40|654.54|651.54|654.47|651.47|654.56|651.56|654.47|651.47|17
1608371210000|2020-12-19 09:46:50|654.48|651.48|654.44|651.44|654.48|651.48|654.44|651.44|8
1608371220000|2020-12-19 09:47:00|654.45|651.45|654.42|651.42|654.45|651.45|654.4|651.4|12
1608371230000|2020-12-19 09:47:10|654.41|651.41|654.44|651.44|654.44|651.44|654.41|651.41|6
1608371250000|2020-12-19 09:47:30|654.47|651.47|654.54|651.54|654.55|651.55|654.47|651.47|13
1608371260000|2020-12-19 09:47:40|654.53|651.53|654.56|651.56|654.57|651.57|654.53|651.53|13
1608371270000|2020-12-19 09:47:50|654.57|651.57|654.56|651.56|654.57|651.57|654.54|651.54|13
1608371280000|2020-12-19 09:48:00|654.57|651.57|654.51|651.51|654.57|651.57|654.5|651.5|24
1608371290000|2020-12-19 09:48:10|654.5|651.5|654.51|651.51|654.51|651.51|654.5|651.5|8
1608371300000|2020-12-19 09:48:20|654.5|651.5|654.48|651.48|654.51|651.51|654.46|651.46|12
1608371310000|2020-12-19 09:48:30|654.49|651.49|654.43|651.43|654.49|651.49|654.42|651.42|9
1608371320000|2020-12-19 09:48:40|654.44|651.44|654.44|651.44|654.45|651.45|654.44|651.44|5
1608371330000|2020-12-19 09:48:50|654.45|651.45|654.45|651.45|654.46|651.46|654.44|651.44|11
1608371340000|2020-12-19 09:49:00|654.44|651.44|654.45|651.45|654.46|651.46|654.44|651.44|12
1608371350000|2020-12-19 09:49:10|654.46|651.46|654.46|651.46|654.47|651.47|654.46|651.46|9
1608371360000|2020-12-19 09:49:20|654.49|651.49|654.57|651.57|654.57|651.57|654.48|651.48|12
1608371370000|2020-12-19 09:49:30|654.56|651.56|654.55|651.55|654.56|651.56|654.54|651.54|4
1608371380000|2020-12-19 09:49:40|654.56|651.56|654.56|651.56|654.56|651.56|654.55|651.55|5
1608371400000|2020-12-19 09:50:00|654.57|651.57|654.58|651.58|654.59|651.59|654.57|651.57|4
1608371410000|2020-12-19 09:50:10|654.59|651.59|654.58|651.58|654.59|651.59|654.58|651.58|2
1608371420000|2020-12-19 09:50:20|654.59|651.59|654.57|651.57|654.59|651.59|654.57|651.57|3
1608371430000|2020-12-19 09:50:30|654.58|651.58|654.57|651.57|654.58|651.58|654.56|651.56|4
1608371440000|2020-12-19 09:50:40|654.56|651.56|654.57|651.57|654.57|651.57|654.56|651.56|4
1608371450000|2020-12-19 09:50:50|654.58|651.58|654.39|651.39|654.58|651.58|654.38|651.38|16
1608371460000|2020-12-19 09:51:00|654.4|651.4|654.18|651.18|654.4|651.4|654.18|651.18|25
1608371470000|2020-12-19 09:51:10|654.19|651.19|654.19|651.19|654.19|651.19|654.17|651.17|9
1608371480000|2020-12-19 09:51:20|654.2|651.2|654.21|651.21|654.21|651.21|654.19|651.19|7
1608371490000|2020-12-19 09:51:30|654.19|651.19|654.19|651.19|654.22|651.22|654.19|651.19|10
1608371500000|2020-12-19 09:51:40|654.17|651.17|653.7|650.7|654.17|651.17|653.7|650.7|25
1608371510000|2020-12-19 09:51:50|653.63|650.63|653.69|650.69|653.71|650.71|653.62|650.62|15
1608371520000|2020-12-19 09:52:00|653.68|650.68|653.77|650.77|653.79|650.79|653.68|650.68|19
1608371530000|2020-12-19 09:52:10|653.76|650.76|653.78|650.78|653.79|650.79|653.73|650.73|24
1608371540000|2020-12-19 09:52:20|653.77|650.77|653.88|650.88|653.88|650.88|653.75|650.75|9
1608371550000|2020-12-19 09:52:30|653.81|650.81|653.88|650.88|653.88|650.88|653.8|650.8|10
1608371560000|2020-12-19 09:52:40|653.86|650.86|653.98|650.98|654.04|651.04|653.75|650.75|22
1608371570000|2020-12-19 09:52:50|654.11|651.11|654.1|651.1|654.12|651.12|654.1|651.1|8
1608371580000|2020-12-19 09:53:00|654.09|651.09|654.08|651.08|654.09|651.09|654.05|651.05|7
1608371590000|2020-12-19 09:53:10|654.07|651.07|653.99|650.99|654.08|651.08|653.97|650.97|27
1608371600000|2020-12-19 09:53:20|653.97|650.97|653.92|650.92|654|651|653.92|650.92|21
1608371620000|2020-12-19 09:53:40|653.93|650.93|653.95|650.95|653.98|650.98|653.93|650.93|5
1608371630000|2020-12-19 09:53:50|653.96|650.96|653.95|650.95|653.97|650.97|653.95|650.95|9
1608371640000|2020-12-19 09:54:00|653.94|650.94|653.95|650.95|653.95|650.95|653.93|650.93|3
1608371650000|2020-12-19 09:54:10|653.94|650.94|653.95|650.95|653.96|650.96|653.94|650.94|11
1608371660000|2020-12-19 09:54:20|653.98|650.98|654.02|651.02|654.05|651.05|653.98|650.98|20
1608371670000|2020-12-19 09:54:30|654.03|651.03|654.12|651.12|654.13|651.13|653.98|650.98|14
1608371680000|2020-12-19 09:54:40|654.05|651.05|654.05|651.05|654.07|651.07|654.04|651.04|10
1608371690000|2020-12-19 09:54:50|654.06|651.06|654.11|651.11|654.11|651.11|654.04|651.04|5
1608371700000|2020-12-19 09:55:00|654.12|651.12|654.12|651.12|654.12|651.12|654.11|651.11|3
1608371710000|2020-12-19 09:55:10|654.05|651.05|654.03|651.03|654.06|651.06|654.03|651.03|5
1608371720000|2020-12-19 09:55:20|654.05|651.05|654.04|651.04|654.05|651.05|654.02|651.02|6
1608371730000|2020-12-19 09:55:30|654.03|651.03|653.96|650.96|654.03|651.03|653.96|650.96|7
1608371750000|2020-12-19 09:55:50|653.95|650.95|653.95|650.95|653.95|650.95|653.95|650.95|1
1608371760000|2020-12-19 09:56:00|653.96|650.96|654.04|651.04|654.04|651.04|653.94|650.94|9
1608371770000|2020-12-19 09:56:10|654.06|651.06|654.02|651.02|654.06|651.06|654.01|651.01|6
1608371780000|2020-12-19 09:56:20|654.01|651.01|654.03|651.03|654.04|651.04|654.01|651.01|12
1608371790000|2020-12-19 09:56:30|654.02|651.02|653.98|650.98|654.02|651.02|653.98|650.98|7
1608371800000|2020-12-19 09:56:40|653.99|650.99|654.08|651.08|654.09|651.09|653.99|650.99|11
1608371810000|2020-12-19 09:56:50|654.07|651.07|654.06|651.06|654.08|651.08|654.06|651.06|6
1608371820000|2020-12-19 09:57:00|654.08|651.08|654.16|651.16|654.16|651.16|654.06|651.06|17
1608371830000|2020-12-19 09:57:10|654.14|651.14|654.2|651.2|654.22|651.22|654.12|651.12|12
1608371840000|2020-12-19 09:57:20|654.24|651.24|654.29|651.29|654.29|651.29|654.23|651.23|10
1608371850000|2020-12-19 09:57:30|654.25|651.25|654.25|651.25|654.27|651.27|654.25|651.25|5
1608371860000|2020-12-19 09:57:40|654.44|651.44|654.46|651.46|654.47|651.47|654.34|651.34|14
1608371870000|2020-12-19 09:57:50|654.48|651.48|654.43|651.43|654.48|651.48|654.42|651.42|10
1608371880000|2020-12-19 09:58:00|654.44|651.44|654.21|651.21|654.44|651.44|654.18|651.18|22
1608371890000|2020-12-19 09:58:10|654.22|651.22|654.17|651.17|654.22|651.22|654.17|651.17|3
1608371900000|2020-12-19 09:58:20|654.18|651.18|654.19|651.19|654.19|651.19|654.17|651.17|6
1608371910000|2020-12-19 09:58:30|654.18|651.18|654.37|651.37|654.39|651.39|654.18|651.18|16
1608371920000|2020-12-19 09:58:40|654.39|651.39|654.39|651.39|654.39|651.39|654.39|651.39|1
1608371930000|2020-12-19 09:58:50|654.38|651.38|654.38|651.38|654.4|651.4|654.38|651.38|6
1608371940000|2020-12-19 09:59:00|654.4|651.4|654.4|651.4|654.4|651.4|654.38|651.38|3
1608371950000|2020-12-19 09:59:10|654.38|651.38|654.4|651.4|654.4|651.4|654.38|651.38|2
1608371960000|2020-12-19 09:59:20|654.39|651.39|654.47|651.47|654.47|651.47|654.39|651.39|6
1608371980000|2020-12-19 09:59:40|654.48|651.48|654.47|651.47|654.48|651.48|654.47|651.47|2
1608371990000|2020-12-19 09:59:50|654.49|651.49|654.49|651.49|654.49|651.49|654.49|651.49|1
1608372000000|2020-12-19 10:00:00|654.5|651.5|654.6|651.6|654.63|651.63|654.5|651.5|9
1608372010000|2020-12-19 10:00:10|654.61|651.61|654.99|651.99|655.02|652.02|654.59|651.59|14
1608372020000|2020-12-19 10:00:20|655.06|652.06|655.29|652.29|655.29|652.29|655.05|652.05|17
1608372030000|2020-12-19 10:00:30|655.28|652.28|655.39|652.39|655.46|652.46|655.28|652.28|13
1608372040000|2020-12-19 10:00:40|655.36|652.36|655.34|652.34|655.38|652.38|655.34|652.34|10
1608372050000|2020-12-19 10:00:50|655.35|652.35|655.16|652.16|655.35|652.35|655.16|652.16|18
1608372060000|2020-12-19 10:01:00|655.17|652.17|655.2|652.2|655.21|652.21|655.06|652.06|21
1608372070000|2020-12-19 10:01:10|655.18|652.18|655.37|652.37|655.38|652.38|655.16|652.16|16
1608372080000|2020-12-19 10:01:20|655.34|652.34|655.33|652.33|655.34|652.34|655.33|652.33|2
1608372090000|2020-12-19 10:01:30|655.31|652.31|655.36|652.36|655.37|652.37|655.31|652.31|5
1608372100000|2020-12-19 10:01:40|655.39|652.39|655.49|652.49|655.49|652.49|655.36|652.36|10
1608372110000|2020-12-19 10:01:50|655.46|652.46|655.41|652.41|655.46|652.46|655.41|652.41|8
1608372120000|2020-12-19 10:02:00|655.42|652.42|655.42|652.42|655.45|652.45|655.41|652.41|8
1608372130000|2020-12-19 10:02:10|655.43|652.43|655.49|652.49|655.49|652.49|655.43|652.43|5
1608372140000|2020-12-19 10:02:20|655.5|652.5|655.56|652.56|655.58|652.58|655.48|652.48|9
1608372160000|2020-12-19 10:02:40|655.57|652.57|656.04|653.04|656.11|653.11|655.57|652.57|15
1608372170000|2020-12-19 10:02:50|656.11|653.11|656.7|653.7|656.81|653.81|656.11|653.11|20
1608372180000|2020-12-19 10:03:00|656.74|653.74|656.85|653.85|656.85|653.85|656.74|653.74|10
1608372190000|2020-12-19 10:03:10|656.86|653.86|656.88|653.88|656.9|653.9|656.86|653.86|5
1608372200000|2020-12-19 10:03:20|656.87|653.87|656.88|653.88|656.91|653.91|656.85|653.85|14
1608372210000|2020-12-19 10:03:30|656.89|653.89|656.89|653.89|656.9|653.9|656.88|653.88|6
1608372220000|2020-12-19 10:03:40|656.9|653.9|656.89|653.89|656.9|653.9|656.89|653.89|4
1608372230000|2020-12-19 10:03:50|656.9|653.9|656.89|653.89|656.91|653.91|656.89|653.89|6
1608372240000|2020-12-19 10:04:00|656.86|653.86|656.91|653.91|656.91|653.91|656.86|653.86|2
1608372250000|2020-12-19 10:04:10|656.92|653.92|656.92|653.92|656.98|653.98|656.91|653.91|25
1608372260000|2020-12-19 10:04:20|656.94|653.94|656.86|653.86|656.94|653.94|656.81|653.81|22
1608372270000|2020-12-19 10:04:30|656.83|653.83|656.81|653.81|656.83|653.83|656.79|653.79|6
1608372280000|2020-12-19 10:04:40|656.79|653.79|656.75|653.75|656.79|653.79|656.73|653.73|14
1608372290000|2020-12-19 10:04:50|656.77|653.77|656.61|653.61|656.77|653.77|656.61|653.61|22
1608372300000|2020-12-19 10:05:00|656.53|653.53|656.46|653.46|656.56|653.56|656.37|653.37|18
1608372310000|2020-12-19 10:05:10|656.47|653.47|656.27|653.27|656.47|653.47|656.26|653.26|17
1608372320000|2020-12-19 10:05:20|656.3|653.3|656.3|653.3|656.32|653.32|656.28|653.28|10
1608372330000|2020-12-19 10:05:30|656.31|653.31|656.31|653.31|656.31|653.31|656.31|653.31|1
1608372340000|2020-12-19 10:05:40|656.35|653.35|656.35|653.35|656.37|653.37|656.34|653.34|11
1608372350000|2020-12-19 10:05:50|656.34|653.34|656.42|653.42|656.43|653.43|656.33|653.33|18
1608372360000|2020-12-19 10:06:00|656.41|653.41|656.55|653.55|656.56|653.56|656.4|653.4|18
1608372370000|2020-12-19 10:06:10|656.56|653.56|656.55|653.55|656.56|653.56|656.55|653.55|4
1608372380000|2020-12-19 10:06:20|656.56|653.56|656.53|653.53|656.57|653.57|656.52|653.52|10
1608372390000|2020-12-19 10:06:30|656.55|653.55|656.77|653.77|656.77|653.77|656.52|653.52|11
1608372400000|2020-12-19 10:06:40|656.8|653.8|656.96|653.96|656.97|653.97|656.79|653.79|18
1608372410000|2020-12-19 10:06:50|656.94|653.94|657.08|654.08|657.09|654.09|656.94|653.94|12
1608372420000|2020-12-19 10:07:00|657.11|654.11|657.33|654.33|657.33|654.33|657.11|654.11|17
1608372430000|2020-12-19 10:07:10|657.32|654.32|657.25|654.25|657.33|654.33|657.24|654.24|15
1608372440000|2020-12-19 10:07:20|657.26|654.26|657.05|654.05|657.26|654.26|657.05|654.05|17
1608372450000|2020-12-19 10:07:30|657.04|654.04|656.8|653.8|657.04|654.04|656.78|653.78|27
1608372460000|2020-12-19 10:07:40|656.82|653.82|656.95|653.95|656.95|653.95|656.81|653.81|16
1608372470000|2020-12-19 10:07:50|656.96|653.96|657|654|657.13|654.13|656.95|653.95|28
1608372480000|2020-12-19 10:08:00|656.98|653.98|657.22|654.22|657.22|654.22|656.98|653.98|15
1608372490000|2020-12-19 10:08:10|657.23|654.23|657.32|654.32|657.32|654.32|657.16|654.16|11
1608372500000|2020-12-19 10:08:20|657.29|654.29|657.29|654.29|657.29|654.29|657.29|654.29|1
1608372510000|2020-12-19 10:08:30|657.31|654.31|657.42|654.42|657.42|654.42|657.26|654.26|14
1608372520000|2020-12-19 10:08:40|657.48|654.48|657.5|654.5|657.8|654.8|657.48|654.48|29
1608372530000|2020-12-19 10:08:50|657.52|654.52|657.57|654.57|657.74|654.74|657.5|654.5|23
1608372540000|2020-12-19 10:09:00|657.58|654.58|657.86|654.86|657.86|654.86|657.55|654.55|8
1608372550000|2020-12-19 10:09:10|657.87|654.87|657.65|654.65|657.87|654.87|657.63|654.63|17
1608372560000|2020-12-19 10:09:20|657.62|654.62|657.2|654.2|657.62|654.62|657.2|654.2|19
1608372570000|2020-12-19 10:09:30|657.22|654.22|657.32|654.32|657.33|654.33|657.21|654.21|21
1608372580000|2020-12-19 10:09:40|657.33|654.33|657.29|654.29|657.33|654.33|657.29|654.29|8
1608372590000|2020-12-19 10:09:50|657.3|654.3|657.61|654.61|657.61|654.61|657.3|654.3|13
1608372600000|2020-12-19 10:10:00|657.64|654.64|657.51|654.51|657.65|654.65|657.51|654.51|18
1608372610000|2020-12-19 10:10:10|657.52|654.52|657.38|654.38|657.52|654.52|657.3|654.3|19
1608372620000|2020-12-19 10:10:20|657.39|654.39|657.44|654.44|657.44|654.44|657.38|654.38|12
1608372630000|2020-12-19 10:10:30|657.43|654.43|657.59|654.59|657.59|654.59|657.42|654.42|25
1608372640000|2020-12-19 10:10:40|657.58|654.58|657.47|654.47|657.58|654.58|657.45|654.45|18
1608372650000|2020-12-19 10:10:50|657.45|654.45|657.49|654.49|657.51|654.51|657.44|654.44|11
1608372660000|2020-12-19 10:11:00|657.5|654.5|657.55|654.55|657.59|654.59|657.5|654.5|28
1608372670000|2020-12-19 10:11:10|657.57|654.57|657.58|654.58|657.58|654.58|657.48|654.48|20
1608372680000|2020-12-19 10:11:20|657.57|654.57|657.7|654.7|657.73|654.73|657.57|654.57|13
1608372690000|2020-12-19 10:11:30|657.71|654.71|657.74|654.74|657.75|654.75|657.7|654.7|9
1608372700000|2020-12-19 10:11:40|657.73|654.73|657.73|654.73|657.75|654.75|657.72|654.72|9
1608372710000|2020-12-19 10:11:50|657.74|654.74|657.74|654.74|657.75|654.75|657.73|654.73|7
1608372720000|2020-12-19 10:12:00|657.73|654.73|657.7|654.7|657.75|654.75|657.61|654.61|22
1608372730000|2020-12-19 10:12:10|657.71|654.71|657.6|654.6|657.71|654.71|657.58|654.58|22
1608372740000|2020-12-19 10:12:20|657.58|654.58|657.2|654.2|657.6|654.6|657.19|654.19|26
1608372750000|2020-12-19 10:12:30|657.21|654.21|657.21|654.21|657.25|654.25|657.13|654.13|26
1608372760000|2020-12-19 10:12:40|657.19|654.19|657.18|654.18|657.21|654.21|657.17|654.17|17
1608372770000|2020-12-19 10:12:50|657.17|654.17|657.19|654.19|657.2|654.2|657.17|654.17|12
1608372780000|2020-12-19 10:13:00|657.2|654.2|657.29|654.29|657.29|654.29|657.17|654.17|18
1608372790000|2020-12-19 10:13:10|657.27|654.27|658|655|658.02|655.02|657.27|654.27|14
1608372800000|2020-12-19 10:13:20|658.04|655.04|657.93|654.93|658.05|655.05|657.79|654.79|25
1608372810000|2020-12-19 10:13:30|658|655|658.66|655.66|658.66|655.66|658|655|22
1608372820000|2020-12-19 10:13:40|658.67|655.67|658.51|655.51|658.67|655.67|658.47|655.47|26
1608372830000|2020-12-19 10:13:50|658.52|655.52|658.43|655.43|658.53|655.53|658.43|655.43|26
1608372840000|2020-12-19 10:14:00|658.44|655.44|658.3|655.3|658.44|655.44|658.22|655.22|31
1608372850000|2020-12-19 10:14:10|658.29|655.29|658.2|655.2|658.31|655.31|658.17|655.17|16
1608372860000|2020-12-19 10:14:20|658.21|655.21|658.23|655.23|658.23|655.23|658.2|655.2|7
1608372870000|2020-12-19 10:14:30|658.24|655.24|658.47|655.47|658.5|655.5|658.24|655.24|22
1608372880000|2020-12-19 10:14:40|658.48|655.48|658.49|655.49|658.5|655.5|658.45|655.45|22
1608372890000|2020-12-19 10:14:50|658.55|655.55|658.51|655.51|658.59|655.59|658.51|655.51|18
1608372900000|2020-12-19 10:15:00|658.57|655.57|658.74|655.74|658.76|655.76|658.49|655.49|22
1608372910000|2020-12-19 10:15:10|658.72|655.72|658.53|655.53|658.72|655.72|658.53|655.53|28
1608372920000|2020-12-19 10:15:20|658.54|655.54|658.33|655.33|658.54|655.54|658.32|655.32|20
1608372930000|2020-12-19 10:15:30|658.32|655.32|658.24|655.24|658.32|655.32|658.18|655.18|16
1608372940000|2020-12-19 10:15:40|658.23|655.23|658.34|655.34|658.37|655.37|658.23|655.23|15
1608372950000|2020-12-19 10:15:50|658.33|655.33|658.27|655.27|658.43|655.43|658.25|655.25|22
1608372960000|2020-12-19 10:16:00|658.26|655.26|658.23|655.23|658.28|655.28|658.22|655.22|13
1608372970000|2020-12-19 10:16:10|658.24|655.24|658.12|655.12|658.29|655.29|658.11|655.11|17
1608372980000|2020-12-19 10:16:20|658.13|655.13|657.46|654.46|658.13|655.13|657.46|654.46|26
1608372990000|2020-12-19 10:16:30|657.44|654.44|657.26|654.26|657.52|654.52|657.26|654.26|22
1608373000000|2020-12-19 10:16:40|657.25|654.25|657.07|654.07|657.28|654.28|657.07|654.07|19
1608373010000|2020-12-19 10:16:50|657.09|654.09|657.15|654.15|657.21|654.21|657.09|654.09|18
1608373020000|2020-12-19 10:17:00|657.14|654.14|657.19|654.19|657.19|654.19|657.13|654.13|18
1608373030000|2020-12-19 10:17:10|657.24|654.24|657.25|654.25|657.3|654.3|657.2|654.2|25
1608373040000|2020-12-19 10:17:20|657.26|654.26|657.19|654.19|657.27|654.27|657.18|654.18|16
1608373050000|2020-12-19 10:17:30|657.17|654.17|657.21|654.21|657.24|654.24|657.17|654.17|13
1608373060000|2020-12-19 10:17:40|657.2|654.2|657.19|654.19|657.25|654.25|657.18|654.18|26
1608373070000|2020-12-19 10:17:50|657.2|654.2|657.2|654.2|657.23|654.23|657.19|654.19|22
1608373080000|2020-12-19 10:18:00|657.21|654.21|657.39|654.39|657.39|654.39|656.88|653.88|27
1608373090000|2020-12-19 10:18:10|657.43|654.43|657.41|654.41|657.45|654.45|657.35|654.35|24
1608373100000|2020-12-19 10:18:20|657.4|654.4|657.2|654.2|657.42|654.42|657.2|654.2|21
1608373110000|2020-12-19 10:18:30|657.18|654.18|657.12|654.12|657.2|654.2|657.11|654.11|11
1608373120000|2020-12-19 10:18:40|657.13|654.13|657.23|654.23|657.26|654.26|657.12|654.12|24
1608373130000|2020-12-19 10:18:50|657.25|654.25|657.31|654.31|657.33|654.33|657.24|654.24|20
1608373140000|2020-12-19 10:19:00|657.32|654.32|657.24|654.24|657.33|654.33|657.21|654.21|27
1608373150000|2020-12-19 10:19:10|657.25|654.25|657.4|654.4|657.48|654.48|657.24|654.24|23
1608373160000|2020-12-19 10:19:20|657.39|654.39|657.39|654.39|657.47|654.47|657.38|654.38|17
1608373170000|2020-12-19 10:19:30|657.38|654.38|657.44|654.44|657.45|654.45|657.34|654.34|19
1608373180000|2020-12-19 10:19:40|657.43|654.43|657.5|654.5|657.52|654.52|657.43|654.43|27
1608373190000|2020-12-19 10:19:50|657.49|654.49|657.59|654.59|657.61|654.61|657.48|654.48|24
1608373200000|2020-12-19 10:20:00|657.6|654.6|657.64|654.64|657.64|654.64|657.6|654.6|15
1608373210000|2020-12-19 10:20:10|657.65|654.65|657.55|654.55|657.65|654.65|657.52|654.52|13
1608373220000|2020-12-19 10:20:20|657.53|654.53|657.57|654.57|657.59|654.59|657.52|654.52|9
1608373230000|2020-12-19 10:20:30|657.56|654.56|657.56|654.56|657.57|654.57|657.55|654.55|6
1608373240000|2020-12-19 10:20:40|657.55|654.55|657.56|654.56|657.56|654.56|657.54|654.54|4
1608373250000|2020-12-19 10:20:50|657.55|654.55|657.42|654.42|657.56|654.56|657.41|654.41|15
1608373260000|2020-12-19 10:21:00|657.43|654.43|657.45|654.45|657.46|654.46|657.42|654.42|14
1608373270000|2020-12-19 10:21:10|657.46|654.46|657.45|654.45|657.46|654.46|657.43|654.43|8
1608373280000|2020-12-19 10:21:20|657.38|654.38|657.4|654.4|657.44|654.44|657.38|654.38|11
1608373290000|2020-12-19 10:21:30|657.42|654.42|657.51|654.51|657.51|654.51|657.4|654.4|18
1608373300000|2020-12-19 10:21:40|657.5|654.5|657.42|654.42|657.51|654.51|657.42|654.42|11
1608373310000|2020-12-19 10:21:50|657.4|654.4|657.34|654.34|657.41|654.41|657.34|654.34|5
1608373320000|2020-12-19 10:22:00|657.35|654.35|657.32|654.32|657.36|654.36|657.31|654.31|22
1608373330000|2020-12-19 10:22:10|657.31|654.31|657.03|654.03|657.31|654.31|657.01|654.01|29
1608373340000|2020-12-19 10:22:20|657.02|654.02|656.92|653.92|657.04|654.04|656.92|653.92|31
1608373350000|2020-12-19 10:22:30|656.89|653.89|656.96|653.96|656.96|653.96|656.81|653.81|17
1608373360000|2020-12-19 10:22:40|656.97|653.97|657.02|654.02|657.08|654.08|656.97|653.97|19
1608373370000|2020-12-19 10:22:50|657.01|654.01|656.87|653.87|657.02|654.02|656.83|653.83|11
1608373380000|2020-12-19 10:23:00|656.79|653.79|656.88|653.88|656.89|653.89|656.78|653.78|24
1608373390000|2020-12-19 10:23:10|656.87|653.87|657|654|657.02|654.02|656.87|653.87|19
1608373400000|2020-12-19 10:23:20|657.01|654.01|657.07|654.07|657.09|654.09|657.01|654.01|17
1608373410000|2020-12-19 10:23:30|657.06|654.06|657.07|654.07|657.07|654.07|657.05|654.05|6
1608373420000|2020-12-19 10:23:40|657.08|654.08|657.1|654.1|657.1|654.1|657.08|654.08|7
1608373430000|2020-12-19 10:23:50|657.09|654.09|657.08|654.08|657.11|654.11|657.08|654.08|13
1608373450000|2020-12-19 10:24:10|657.09|654.09|657.08|654.08|657.09|654.09|657.08|654.08|4
1608373460000|2020-12-19 10:24:20|657.07|654.07|656.82|653.82|657.08|654.08|656.81|653.81|12
1608373470000|2020-12-19 10:24:30|656.8|653.8|656.71|653.71|656.8|653.8|656.7|653.7|18
1608373480000|2020-12-19 10:24:40|656.61|653.61|656.67|653.67|656.69|653.69|656.61|653.61|16
1608373490000|2020-12-19 10:24:50|656.66|653.66|656.63|653.63|656.68|653.68|656.59|653.59|14
1608373500000|2020-12-19 10:25:00|656.6|653.6|656.76|653.76|656.76|653.76|656.6|653.6|17
1608373510000|2020-12-19 10:25:10|656.74|653.74|656.72|653.72|656.75|653.75|656.68|653.68|24
1608373520000|2020-12-19 10:25:20|656.71|653.71|656.78|653.78|656.8|653.8|656.71|653.71|17
1608373530000|2020-12-19 10:25:30|656.79|653.79|656.9|653.9|656.9|653.9|656.78|653.78|13
1608373540000|2020-12-19 10:25:40|656.91|653.91|656.96|653.96|656.97|653.97|656.89|653.89|12
1608373550000|2020-12-19 10:25:50|656.95|653.95|657.16|654.16|657.16|654.16|656.95|653.95|4
1608373560000|2020-12-19 10:26:00|657.18|654.18|657.38|654.38|657.38|654.38|657.18|654.18|11
1608373570000|2020-12-19 10:26:10|657.37|654.37|657.39|654.39|657.51|654.51|657.37|654.37|16
1608373580000|2020-12-19 10:26:20|657.38|654.38|657.27|654.27|657.41|654.41|657.27|654.27|21
1608373590000|2020-12-19 10:26:30|657.25|654.25|657.24|654.24|657.31|654.31|657.21|654.21|25
1608373600000|2020-12-19 10:26:40|657.23|654.23|656.97|653.97|657.24|654.24|656.94|653.94|21
1608373610000|2020-12-19 10:26:50|656.98|653.98|657.02|654.02|657.02|654.02|656.95|653.95|12
1608373620000|2020-12-19 10:27:00|657.04|654.04|657.11|654.11|657.12|654.12|657.03|654.03|20
1608373630000|2020-12-19 10:27:10|657.1|654.1|656.8|653.8|657.11|654.11|656.8|653.8|24
1608373640000|2020-12-19 10:27:20|656.79|653.79|656.71|653.71|656.79|653.79|656.7|653.7|19
1608373650000|2020-12-19 10:27:30|656.7|653.7|656.64|653.64|656.72|653.72|656.62|653.62|22
1608373660000|2020-12-19 10:27:40|656.49|653.49|656.55|653.55|656.56|653.56|656.49|653.49|12
1608373670000|2020-12-19 10:27:50|656.54|653.54|656.31|653.31|656.54|653.54|656.31|653.31|15
1608373680000|2020-12-19 10:28:00|656.32|653.32|656.31|653.31|656.34|653.34|656.29|653.29|23
1608373690000|2020-12-19 10:28:10|656.3|653.3|656.23|653.23|656.32|653.32|656.23|653.23|25
1608373700000|2020-12-19 10:28:20|656.21|653.21|656.12|653.12|656.22|653.22|656.12|653.12|13
1608373710000|2020-12-19 10:28:30|656.14|653.14|656.12|653.12|656.14|653.14|656.11|653.11|21
1608373720000|2020-12-19 10:28:40|656.13|653.13|655.84|652.84|656.15|653.15|655.84|652.84|17
1608373730000|2020-12-19 10:28:50|655.82|652.82|655.7|652.7|655.82|652.82|655.65|652.65|19
1608373740000|2020-12-19 10:29:00|655.68|652.68|655.57|652.57|655.72|652.72|655.57|652.57|20
1608373750000|2020-12-19 10:29:10|655.58|652.58|655.37|652.37|655.59|652.59|655.37|652.37|23
1608373760000|2020-12-19 10:29:20|655.38|652.38|655.46|652.46|655.56|652.56|655.38|652.38|25
1608373770000|2020-12-19 10:29:30|655.47|652.47|655.59|652.59|655.62|652.62|655.43|652.43|18
1608373780000|2020-12-19 10:29:40|655.61|652.61|655.53|652.53|655.62|652.62|655.48|652.48|28
1608373790000|2020-12-19 10:29:50|655.54|652.54|655.5|652.5|655.54|652.54|655.49|652.49|23
1608373800000|2020-12-19 10:30:00|655.49|652.49|655.55|652.55|655.57|652.57|655.49|652.49|20
1608373810000|2020-12-19 10:30:10|655.54|652.54|655.6|652.6|655.6|652.6|655.54|652.54|13
1608373820000|2020-12-19 10:30:20|655.61|652.61|655.6|652.6|655.61|652.61|655.59|652.59|11
1608373830000|2020-12-19 10:30:30|655.63|652.63|655.78|652.78|655.78|652.78|655.63|652.63|6
1608373840000|2020-12-19 10:30:40|655.77|652.77|655.77|652.77|655.77|652.77|655.77|652.77|1
1608373850000|2020-12-19 10:30:50|655.79|652.79|655.84|652.84|655.85|652.85|655.77|652.77|6
1608373860000|2020-12-19 10:31:00|655.85|652.85|655.98|652.98|655.98|652.98|655.85|652.85|6
1608373880000|2020-12-19 10:31:20|655.99|652.99|656.19|653.19|656.19|653.19|655.99|652.99|7
1608373890000|2020-12-19 10:31:30|656.17|653.17|656.18|653.18|656.2|653.2|656.17|653.17|15
1608373900000|2020-12-19 10:31:40|656.19|653.19|656.47|653.47|656.48|653.48|656.18|653.18|15
1608373910000|2020-12-19 10:31:50|656.48|653.48|656.55|653.55|656.57|653.57|656.45|653.45|25
1608373920000|2020-12-19 10:32:00|656.54|653.54|656.56|653.56|656.58|653.58|656.52|653.52|20
1608373930000|2020-12-19 10:32:10|656.57|653.57|656.73|653.73|656.73|653.73|656.52|653.52|32
1608373940000|2020-12-19 10:32:20|656.86|653.86|656.54|653.54|656.87|653.87|656.54|653.54|25
1608373950000|2020-12-19 10:32:30|656.57|653.57|656.59|653.59|656.61|653.61|656.46|653.46|22
1608373960000|2020-12-19 10:32:40|656.6|653.6|656.63|653.63|656.67|653.67|656.6|653.6|20
1608373970000|2020-12-19 10:32:50|656.62|653.62|656.63|653.63|656.65|653.65|656.59|653.59|25
1608373980000|2020-12-19 10:33:00|656.62|653.62|656.78|653.78|656.78|653.78|656.62|653.62|27
1608373990000|2020-12-19 10:33:10|656.77|653.77|656.78|653.78|656.79|653.79|656.76|653.76|14
1608374000000|2020-12-19 10:33:20|656.77|653.77|656.74|653.74|656.77|653.77|656.72|653.72|17
1608374010000|2020-12-19 10:33:30|656.75|653.75|656.5|653.5|656.77|653.77|656.5|653.5|30
1608374020000|2020-12-19 10:33:40|656.52|653.52|656.49|653.49|656.54|653.54|656.46|653.46|20
1608374030000|2020-12-19 10:33:50|656.53|653.53|656.48|653.48|656.53|653.53|656.47|653.47|18
1608374040000|2020-12-19 10:34:00|656.49|653.49|656.53|653.53|656.54|653.54|656.48|653.48|18
1608374050000|2020-12-19 10:34:10|656.54|653.54|656.45|653.45|656.54|653.54|656.43|653.43|26
1608374060000|2020-12-19 10:34:20|656.44|653.44|656.56|653.56|656.56|653.56|656.43|653.43|16
1608374070000|2020-12-19 10:34:30|656.57|653.57|656.91|653.91|656.91|653.91|656.57|653.57|20
1608374080000|2020-12-19 10:34:40|656.98|653.98|657.07|654.07|657.07|654.07|656.96|653.96|22
1608374090000|2020-12-19 10:34:50|657.08|654.08|657.14|654.14|657.15|654.15|657.07|654.07|26
1608374100000|2020-12-19 10:35:00|657.13|654.13|657.31|654.31|657.34|654.34|657.1|654.1|19
1608374110000|2020-12-19 10:35:10|657.32|654.32|657.52|654.52|657.61|654.61|657.32|654.32|19
1608374120000|2020-12-19 10:35:20|657.54|654.54|657.57|654.57|657.57|654.57|657.52|654.52|11
1608374130000|2020-12-19 10:35:30|657.59|654.59|657.63|654.63|657.67|654.67|657.56|654.56|19
1608374140000|2020-12-19 10:35:40|657.65|654.65|657.93|654.93|657.99|654.99|657.63|654.63|21
1608374150000|2020-12-19 10:35:50|657.94|654.94|657.93|654.93|657.96|654.96|657.91|654.91|19
1608374160000|2020-12-19 10:36:00|657.92|654.92|657.97|654.97|657.97|654.97|657.89|654.89|22
1608374170000|2020-12-19 10:36:10|657.98|654.98|657.99|654.99|657.99|654.99|657.96|654.96|12
1608374180000|2020-12-19 10:36:20|658|655|658.01|655.01|658.02|655.02|657.91|654.91|19
1608374190000|2020-12-19 10:36:30|658.02|655.02|658.03|655.03|658.1|655.1|658.01|655.01|23
1608374200000|2020-12-19 10:36:40|658.02|655.02|657.99|654.99|658.04|655.04|657.96|654.96|15
1608374210000|2020-12-19 10:36:50|657.98|654.98|657.79|654.79|658|655|657.79|654.79|15
1608374220000|2020-12-19 10:37:00|657.72|654.72|657.5|654.5|657.73|654.73|657.49|654.49|27
1608374230000|2020-12-19 10:37:10|657.52|654.52|657.44|654.44|657.52|654.52|657.41|654.41|20
1608374240000|2020-12-19 10:37:20|657.43|654.43|657.35|654.35|657.43|654.43|657.3|654.3|24
1608374250000|2020-12-19 10:37:30|657.34|654.34|657.47|654.47|657.48|654.48|657.33|654.33|13
1608374260000|2020-12-19 10:37:40|657.53|654.53|657.36|654.36|657.53|654.53|657.36|654.36|19
1608374270000|2020-12-19 10:37:50|657.35|654.35|657.33|654.33|657.36|654.36|657.31|654.31|10
1608374280000|2020-12-19 10:38:00|657.34|654.34|657.35|654.35|657.36|654.36|657.34|654.34|10
1608374290000|2020-12-19 10:38:10|657.34|654.34|657.35|654.35|657.35|654.35|657.34|654.34|2
1608374300000|2020-12-19 10:38:20|657.34|654.34|657.24|654.24|657.34|654.34|657.24|654.24|13
1608374310000|2020-12-19 10:38:30|657.25|654.25|657.09|654.09|657.25|654.25|657.09|654.09|17
1608374320000|2020-12-19 10:38:40|657.08|654.08|656.81|653.81|657.08|654.08|656.81|653.81|22
1608374330000|2020-12-19 10:38:50|656.8|653.8|656.8|653.8|656.81|653.81|656.78|653.78|9
1608374340000|2020-12-19 10:39:00|656.81|653.81|656.92|653.92|656.92|653.92|656.81|653.81|10
1608374350000|2020-12-19 10:39:10|656.96|653.96|657.03|654.03|657.05|654.05|656.96|653.96|18
1608374360000|2020-12-19 10:39:20|657.05|654.05|657.04|654.04|657.05|654.05|657.02|654.02|4
1608374370000|2020-12-19 10:39:30|657.02|654.02|656.78|653.78|657.02|654.02|656.78|653.78|23
1608374380000|2020-12-19 10:39:40|656.77|653.77|656.32|653.32|656.77|653.77|656.32|653.32|26
1608374390000|2020-12-19 10:39:50|656.34|653.34|656.23|653.23|656.34|653.34|656.23|653.23|19
1608374400000|2020-12-19 10:40:00|656.24|653.24|656.14|653.14|656.24|653.24|656.13|653.13|14
1608374410000|2020-12-19 10:40:10|656.13|653.13|656|653|656.15|653.15|655.95|652.95|14
1608374420000|2020-12-19 10:40:20|656.05|653.05|656.03|653.03|656.05|653.05|656.03|653.03|2
1608374430000|2020-12-19 10:40:30|656.04|653.04|655.89|652.89|656.06|653.06|655.86|652.86|17
1608374440000|2020-12-19 10:40:40|655.87|652.87|655.85|652.85|655.87|652.87|655.84|652.84|11
1608374450000|2020-12-19 10:40:50|655.83|652.83|655.83|652.83|655.85|652.85|655.83|652.83|9
1608374460000|2020-12-19 10:41:00|655.84|652.84|655.85|652.85|655.86|652.86|655.83|652.83|12
1608374470000|2020-12-19 10:41:10|655.86|652.86|656.01|653.01|656.07|653.07|655.83|652.83|18
1608374480000|2020-12-19 10:41:20|656|653|656.25|653.25|656.25|653.25|655.99|652.99|22
1608374490000|2020-12-19 10:41:30|656.24|653.24|656.11|653.11|656.29|653.29|656.06|653.06|18
1608374500000|2020-12-19 10:41:40|656.12|653.12|656.18|653.18|656.29|653.29|656.12|653.12|26
1608374510000|2020-12-19 10:41:50|656.19|653.19|656.31|653.31|656.31|653.31|656.16|653.16|23
1608374520000|2020-12-19 10:42:00|656.3|653.3|656.35|653.35|656.36|653.36|656.29|653.29|24
1608374530000|2020-12-19 10:42:10|656.36|653.36|656.32|653.32|656.37|653.37|656.32|653.32|14
1608374540000|2020-12-19 10:42:20|656.33|653.33|656.21|653.21|656.36|653.36|656.18|653.18|19
1608374550000|2020-12-19 10:42:30|656.23|653.23|656.14|653.14|656.24|653.24|656.09|653.09|17
1608374560000|2020-12-19 10:42:40|656.15|653.15|656.09|653.09|656.15|653.15|656.08|653.08|21
1608374570000|2020-12-19 10:42:50|656.08|653.08|656.07|653.07|656.08|653.08|656.07|653.07|4
1608374580000|2020-12-19 10:43:00|656.08|653.08|655.97|652.97|656.08|653.08|655.97|652.97|17
1608374590000|2020-12-19 10:43:10|655.98|652.98|655.89|652.89|655.98|652.98|655.88|652.88|17
1608374600000|2020-12-19 10:43:20|655.88|652.88|655.87|652.87|655.89|652.89|655.86|652.86|8
1608374610000|2020-12-19 10:43:30|655.75|652.75|655.82|652.82|655.83|652.83|655.73|652.73|22
1608374620000|2020-12-19 10:43:40|655.83|652.83|655.76|652.76|655.83|652.83|655.74|652.74|25
1608374630000|2020-12-19 10:43:50|655.74|652.74|655.75|652.75|655.76|652.76|655.72|652.72|26
1608374640000|2020-12-19 10:44:00|655.74|652.74|655.69|652.69|655.78|652.78|655.66|652.66|23
1608374650000|2020-12-19 10:44:10|655.68|652.68|655.62|652.62|655.7|652.7|655.6|652.6|20
1608374660000|2020-12-19 10:44:20|655.61|652.61|655.59|652.59|655.63|652.63|655.55|652.55|31
1608374670000|2020-12-19 10:44:30|655.57|652.57|655.62|652.62|655.63|652.63|655.57|652.57|21
1608374680000|2020-12-19 10:44:40|655.61|652.61|655.56|652.56|655.61|652.61|655.54|652.54|10
1608374690000|2020-12-19 10:44:50|655.53|652.53|655.57|652.57|655.58|652.58|655.53|652.53|22
1608374700000|2020-12-19 10:45:00|655.59|652.59|655.67|652.67|655.74|652.74|655.56|652.56|21
1608374710000|2020-12-19 10:45:10|655.68|652.68|655.65|652.65|655.68|652.68|655.64|652.64|20
1608374720000|2020-12-19 10:45:20|655.64|652.64|655.6|652.6|655.67|652.67|655.6|652.6|21
1608374730000|2020-12-19 10:45:30|655.61|652.61|655.48|652.48|655.61|652.61|655.48|652.48|13
1608374740000|2020-12-19 10:45:40|655.47|652.47|655.42|652.42|655.48|652.48|655.42|652.42|6
1608374750000|2020-12-19 10:45:50|655.45|652.45|655.38|652.38|655.46|652.46|655.38|652.38|13
1608374760000|2020-12-19 10:46:00|655.39|652.39|655.11|652.11|655.39|652.39|655.1|652.1|26
1608374770000|2020-12-19 10:46:10|655.1|652.1|655.23|652.23|655.36|652.36|654.99|651.99|24
1608374780000|2020-12-19 10:46:20|655.21|652.21|655.22|652.22|655.22|652.22|655.09|652.09|27
1608374790000|2020-12-19 10:46:30|655.23|652.23|655.18|652.18|655.27|652.27|655.18|652.18|16
1608374800000|2020-12-19 10:46:40|655.16|652.16|655.02|652.02|655.16|652.16|654.97|651.97|22
1608374810000|2020-12-19 10:46:50|655.03|652.03|654.9|651.9|655.06|652.06|654.9|651.9|20
1608374820000|2020-12-19 10:47:00|654.89|651.89|655.04|652.04|655.04|652.04|654.89|651.89|18
1608374830000|2020-12-19 10:47:10|655.09|652.09|655.07|652.07|655.1|652.1|655.06|652.06|11
1608374840000|2020-12-19 10:47:20|655.06|652.06|655.09|652.09|655.09|652.09|655.04|652.04|7
1608374850000|2020-12-19 10:47:30|655.08|652.08|655.28|652.28|655.28|652.28|655.07|652.07|24
1608374860000|2020-12-19 10:47:40|655.29|652.29|655.27|652.27|655.3|652.3|655.26|652.26|23
1608374870000|2020-12-19 10:47:50|655.28|652.28|655.32|652.32|655.37|652.37|655.27|652.27|22
1608374880000|2020-12-19 10:48:00|655.3|652.3|655.33|652.33|655.36|652.36|655.27|652.27|29
1608374890000|2020-12-19 10:48:10|655.34|652.34|655.35|652.35|655.37|652.37|655.32|652.32|17
1608374900000|2020-12-19 10:48:20|655.34|652.34|655.28|652.28|655.34|652.34|655.26|652.26|20
1608374910000|2020-12-19 10:48:30|655.27|652.27|655.26|652.26|655.29|652.29|655.25|652.25|27
1608374920000|2020-12-19 10:48:40|655.27|652.27|655.32|652.32|655.36|652.36|655.26|652.26|16
1608374930000|2020-12-19 10:48:50|655.33|652.33|655.32|652.32|655.34|652.34|655.31|652.31|20
1608374940000|2020-12-19 10:49:00|655.33|652.33|655.32|652.32|655.34|652.34|655.32|652.32|23
1608374950000|2020-12-19 10:49:10|655.33|652.33|655.32|652.32|655.34|652.34|655.3|652.3|28
1608374960000|2020-12-19 10:49:20|655.33|652.33|655.32|652.32|655.33|652.33|655.32|652.32|10
1608374970000|2020-12-19 10:49:30|655.33|652.33|655.34|652.34|655.35|652.35|655.31|652.31|20
1608374980000|2020-12-19 10:49:40|655.33|652.33|655.39|652.39|655.39|652.39|655.32|652.32|9
1608374990000|2020-12-19 10:49:50|655.42|652.42|655.43|652.43|655.44|652.44|655.4|652.4|11
1608375000000|2020-12-19 10:50:00|655.44|652.44|655.43|652.43|655.46|652.46|655.42|652.42|22
1608375010000|2020-12-19 10:50:10|655.44|652.44|655.51|652.51|655.52|652.52|655.44|652.44|18
1608375020000|2020-12-19 10:50:20|655.52|652.52|655.63|652.63|655.63|652.63|655.5|652.5|18
1608375030000|2020-12-19 10:50:30|655.62|652.62|655.63|652.63|655.64|652.64|655.56|652.56|22
1608375040000|2020-12-19 10:50:40|655.59|652.59|655.46|652.46|655.59|652.59|655.45|652.45|18
1608375050000|2020-12-19 10:50:50|655.45|652.45|655.49|652.49|655.49|652.49|655.45|652.45|3
1608375060000|2020-12-19 10:51:00|655.48|652.48|655.53|652.53|655.53|652.53|655.45|652.45|23
1608375070000|2020-12-19 10:51:10|655.52|652.52|655.48|652.48|655.55|652.55|655.47|652.47|23
1608375080000|2020-12-19 10:51:20|655.47|652.47|655.31|652.31|655.48|652.48|655.31|652.31|12
1608375090000|2020-12-19 10:51:30|655.32|652.32|655.24|652.24|655.35|652.35|655.24|652.24|17
1608375100000|2020-12-19 10:51:40|655.26|652.26|655.23|652.23|655.27|652.27|655.23|652.23|11
1608375110000|2020-12-19 10:51:50|655.22|652.22|655.24|652.24|655.24|652.24|655.22|652.22|5
1608375120000|2020-12-19 10:52:00|655.26|652.26|655.28|652.28|655.3|652.3|655.26|652.26|5
1608375130000|2020-12-19 10:52:10|655.29|652.29|655.28|652.28|655.29|652.29|655.25|652.25|20
1608375140000|2020-12-19 10:52:20|655.27|652.27|655.27|652.27|655.28|652.28|655.25|652.25|10
1608375150000|2020-12-19 10:52:30|655.29|652.29|654.61|651.61|655.29|652.29|654.6|651.6|26
1608375160000|2020-12-19 10:52:40|654.57|651.57|654.57|651.57|654.58|651.58|654.55|651.55|16
1608375170000|2020-12-19 10:52:50|654.54|651.54|654.61|651.61|654.66|651.66|654.48|651.48|29
1608375180000|2020-12-19 10:53:00|654.64|651.64|654.82|651.82|654.84|651.84|654.64|651.64|25
1608375190000|2020-12-19 10:53:10|654.83|651.83|654.77|651.77|654.84|651.84|654.77|651.77|26
1608375200000|2020-12-19 10:53:20|654.81|651.81|654.92|651.92|654.92|651.92|654.78|651.78|17
1608375210000|2020-12-19 10:53:30|654.91|651.91|654.92|651.92|654.94|651.94|654.91|651.91|17
1608375220000|2020-12-19 10:53:40|654.91|651.91|654.87|651.87|654.92|651.92|654.87|651.87|26
1608375230000|2020-12-19 10:53:50|654.84|651.84|654.79|651.79|654.86|651.86|654.79|651.79|26
1608375240000|2020-12-19 10:54:00|654.8|651.8|654.84|651.84|654.85|651.85|654.78|651.78|17
1608375250000|2020-12-19 10:54:10|654.83|651.83|654.89|651.89|654.97|651.97|654.83|651.83|23
1608375260000|2020-12-19 10:54:20|654.9|651.9|654.91|651.91|654.93|651.93|654.89|651.89|20
1608375270000|2020-12-19 10:54:30|654.93|651.93|655.32|652.32|655.34|652.34|654.9|651.9|25
1608375280000|2020-12-19 10:54:40|655.3|652.3|655.23|652.23|655.32|652.32|655.22|652.22|15
1608375290000|2020-12-19 10:54:50|655.21|652.21|655.17|652.17|655.23|652.23|655.16|652.16|14
1608375300000|2020-12-19 10:55:00|655.2|652.2|655.21|652.21|655.23|652.23|655.19|652.19|4
1608375310000|2020-12-19 10:55:10|655.2|652.2|655.19|652.19|655.21|652.21|655.18|652.18|7
1608375320000|2020-12-19 10:55:20|655.18|652.18|655.14|652.14|655.19|652.19|655.13|652.13|9
1608375330000|2020-12-19 10:55:30|655.13|652.13|655.17|652.17|655.17|652.17|655.1|652.1|22
1608375340000|2020-12-19 10:55:40|655.16|652.16|655.18|652.18|655.18|652.18|655.14|652.14|11
1608375350000|2020-12-19 10:55:50|655.19|652.19|655.22|652.22|655.22|652.22|655.19|652.19|6
1608375360000|2020-12-19 10:56:00|655.23|652.23|655.4|652.4|655.4|652.4|655.23|652.23|11
1608375370000|2020-12-19 10:56:10|655.38|652.38|655.38|652.38|655.41|652.41|655.36|652.36|22
1608375380000|2020-12-19 10:56:20|655.36|652.36|655.34|652.34|655.4|652.4|655.33|652.33|15
1608375390000|2020-12-19 10:56:30|655.33|652.33|655.3|652.3|655.37|652.37|655.3|652.3|26
1608375400000|2020-12-19 10:56:40|655.31|652.31|655.26|652.26|655.31|652.31|655.23|652.23|19
1608375410000|2020-12-19 10:56:50|655.25|652.25|655.24|652.24|655.27|652.27|655.24|652.24|12
1608375420000|2020-12-19 10:57:00|655.25|652.25|655.29|652.29|655.3|652.3|655.24|652.24|18
1608375430000|2020-12-19 10:57:10|655.3|652.3|655.31|652.31|655.33|652.33|655.3|652.3|6
1608375440000|2020-12-19 10:57:20|655.3|652.3|655.3|652.3|655.32|652.32|655.3|652.3|9
1608375450000|2020-12-19 10:57:30|655.31|652.31|655.31|652.31|655.33|652.33|655.29|652.29|20
1608375460000|2020-12-19 10:57:40|655.3|652.3|655.22|652.22|655.3|652.3|655.22|652.22|19
1608375470000|2020-12-19 10:57:50|655.24|652.24|655.13|652.13|655.24|652.24|655.13|652.13|21
1608375480000|2020-12-19 10:58:00|655.12|652.12|655.13|652.13|655.15|652.15|655.11|652.11|23
1608375490000|2020-12-19 10:58:10|655.14|652.14|655.1|652.1|655.16|652.16|655.1|652.1|16
1608375500000|2020-12-19 10:58:20|655.12|652.12|655.19|652.19|655.2|652.2|655.12|652.12|26
1608375510000|2020-12-19 10:58:30|655.18|652.18|655.29|652.29|655.33|652.33|655.18|652.18|30
1608375520000|2020-12-19 10:58:40|655.3|652.3|655.28|652.28|655.3|652.3|655.27|652.27|20
1608375530000|2020-12-19 10:58:50|655.27|652.27|655.28|652.28|655.32|652.32|655.27|652.27|21
1608375540000|2020-12-19 10:59:00|655.27|652.27|655.33|652.33|655.35|652.35|655.25|652.25|14
1608375550000|2020-12-19 10:59:10|655.35|652.35|655.52|652.52|655.53|652.53|655.33|652.33|17
1608375560000|2020-12-19 10:59:20|655.53|652.53|655.54|652.54|655.54|652.54|655.48|652.48|8
1608375570000|2020-12-19 10:59:30|655.58|652.58|655.73|652.73|655.73|652.73|655.57|652.57|19
1608375580000|2020-12-19 10:59:40|655.72|652.72|655.75|652.75|655.75|652.75|655.66|652.66|23
1608375590000|2020-12-19 10:59:50|655.73|652.73|655.73|652.73|655.76|652.76|655.72|652.72|26
1608375600000|2020-12-19 11:00:00|655.75|652.75|655.8|652.8|655.82|652.82|655.73|652.73|23
1608375610000|2020-12-19 11:00:10|655.82|652.82|655.83|652.83|655.84|652.84|655.8|652.8|15
1608375620000|2020-12-19 11:00:20|655.89|652.89|655.96|652.96|656.01|653.01|655.89|652.89|28
1608375630000|2020-12-19 11:00:30|655.95|652.95|656.04|653.04|656.04|653.04|655.95|652.95|17
1608375640000|2020-12-19 11:00:40|656.03|653.03|656.04|653.04|656.05|653.05|656.01|653.01|7
1608375650000|2020-12-19 11:00:50|656.03|653.03|656.08|653.08|656.1|653.1|655.96|652.96|26
1608375660000|2020-12-19 11:01:00|656.07|653.07|656.22|653.22|656.23|653.23|656.07|653.07|28
1608375670000|2020-12-19 11:01:10|656.21|653.21|656.07|653.07|656.22|653.22|656.07|653.07|22
1608375680000|2020-12-19 11:01:20|656.05|653.05|656.01|653.01|656.07|653.07|656|653|16
1608375690000|2020-12-19 11:01:30|656.02|653.02|655.99|652.99|656.02|653.02|655.99|652.99|8
1608375700000|2020-12-19 11:01:40|656|653|655.83|652.83|656|653|655.82|652.82|26
1608375710000|2020-12-19 11:01:50|655.84|652.84|655.73|652.73|655.84|652.84|655.73|652.73|19
1608375720000|2020-12-19 11:02:00|655.74|652.74|655.66|652.66|655.74|652.74|655.63|652.63|25
1608375730000|2020-12-19 11:02:10|655.67|652.67|655.69|652.69|655.7|652.7|655.66|652.66|23
1608375740000|2020-12-19 11:02:20|655.68|652.68|655.69|652.69|655.72|652.72|655.68|652.68|21
1608375750000|2020-12-19 11:02:30|655.68|652.68|655.69|652.69|655.78|652.78|655.67|652.67|26
1608375760000|2020-12-19 11:02:40|655.68|652.68|655.68|652.68|655.7|652.7|655.67|652.67|16
1608375770000|2020-12-19 11:02:50|655.69|652.69|655.67|652.67|655.7|652.7|655.65|652.65|17
1608375780000|2020-12-19 11:03:00|655.69|652.69|655.8|652.8|655.81|652.81|655.69|652.69|22
1608375790000|2020-12-19 11:03:10|655.86|652.86|655.99|652.99|655.99|652.99|655.86|652.86|12
1608375800000|2020-12-19 11:03:20|655.98|652.98|655.99|652.99|656|653|655.97|652.97|14
1608375810000|2020-12-19 11:03:30|656|653|656.05|653.05|656.07|653.07|655.99|652.99|17
1608375820000|2020-12-19 11:03:40|656.04|653.04|656.04|653.04|656.05|653.05|656.04|653.04|5
1608375830000|2020-12-19 11:03:50|656.03|653.03|656|653|656.03|653.03|656|653|3
1608375840000|2020-12-19 11:04:00|656.01|653.01|656.06|653.06|656.08|653.08|656.01|653.01|25
1608375850000|2020-12-19 11:04:10|656.08|653.08|656.18|653.18|656.19|653.19|656.04|653.04|17
1608375860000|2020-12-19 11:04:20|656.19|653.19|656.19|653.19|656.19|653.19|656.17|653.17|8
1608375870000|2020-12-19 11:04:30|656.18|653.18|656.03|653.03|656.18|653.18|656.03|653.03|18
1608375880000|2020-12-19 11:04:40|656.07|653.07|656.05|653.05|656.08|653.08|656.03|653.03|24
1608375890000|2020-12-19 11:04:50|656.04|653.04|656.09|653.09|656.11|653.11|656.03|653.03|23
1608375900000|2020-12-19 11:05:00|656.04|653.04|656.1|653.1|656.1|653.1|656.04|653.04|25
1608375910000|2020-12-19 11:05:10|656.11|653.11|656.1|653.1|656.11|653.11|656.06|653.06|15
1608375920000|2020-12-19 11:05:20|656.11|653.11|656.11|653.11|656.13|653.13|656.09|653.09|21
1608375930000|2020-12-19 11:05:30|656.08|653.08|656.09|653.09|656.11|653.11|656.04|653.04|28
1608375940000|2020-12-19 11:05:40|656.11|653.11|656.08|653.08|656.16|653.16|656.05|653.05|21
1608375950000|2020-12-19 11:05:50|656.05|653.05|655.94|652.94|656.09|653.09|655.93|652.93|26
1608375960000|2020-12-19 11:06:00|655.93|652.93|655.92|652.92|655.96|652.96|655.88|652.88|15
1608375970000|2020-12-19 11:06:10|655.93|652.93|655.91|652.91|655.97|652.97|655.91|652.91|10
1608375980000|2020-12-19 11:06:20|655.89|652.89|655.89|652.89|655.92|652.92|655.89|652.89|8
1608375990000|2020-12-19 11:06:30|655.88|652.88|655.88|652.88|655.91|652.91|655.87|652.87|16
1608376000000|2020-12-19 11:06:40|655.87|652.87|655.87|652.87|655.88|652.88|655.85|652.85|13
1608376010000|2020-12-19 11:06:50|655.88|652.88|655.86|652.86|655.89|652.89|655.86|652.86|10
1608376020000|2020-12-19 11:07:00|655.85|652.85|656.13|653.13|656.16|653.16|655.85|652.85|27
1608376030000|2020-12-19 11:07:10|656.12|653.12|656.16|653.16|656.17|653.17|656.07|653.07|15
1608376040000|2020-12-19 11:07:20|656.17|653.17|656.19|653.19|656.21|653.21|656.14|653.14|17
1608376050000|2020-12-19 11:07:30|656.22|653.22|656.22|653.22|656.27|653.27|656.2|653.2|17
1608376060000|2020-12-19 11:07:40|656.26|653.26|656.72|653.72|656.72|653.72|656.2|653.2|21
1608376070000|2020-12-19 11:07:50|656.71|653.71|656.69|653.69|656.71|653.71|656.59|653.59|24
1608376080000|2020-12-19 11:08:00|656.68|653.68|656.62|653.62|656.69|653.69|656.61|653.61|14
1608376090000|2020-12-19 11:08:10|656.6|653.6|656.76|653.76|656.77|653.77|656.58|653.58|22
1608376100000|2020-12-19 11:08:20|656.77|653.77|656.8|653.8|656.81|653.81|656.77|653.77|16
1608376110000|2020-12-19 11:08:30|656.79|653.79|656.75|653.75|656.79|653.79|656.75|653.75|5
1608376120000|2020-12-19 11:08:40|656.79|653.79|656.76|653.76|656.8|653.8|656.76|653.76|14
1608376130000|2020-12-19 11:08:50|656.77|653.77|656.77|653.77|656.78|653.78|656.75|653.75|15
1608376140000|2020-12-19 11:09:00|656.76|653.76|656.77|653.77|656.78|653.78|656.75|653.75|14
1608376150000|2020-12-19 11:09:10|656.76|653.76|656.83|653.83|656.83|653.83|656.76|653.76|21
1608376160000|2020-12-19 11:09:20|656.84|653.84|657.07|654.07|657.07|654.07|656.82|653.82|13
1608376170000|2020-12-19 11:09:30|657.08|654.08|657.12|654.12|657.13|654.13|657.07|654.07|10
1608376180000|2020-12-19 11:09:40|657.15|654.15|657.14|654.14|657.16|654.16|657.13|654.13|15
1608376190000|2020-12-19 11:09:50|657.15|654.15|657.38|654.38|657.38|654.38|657.15|654.15|12
1608376200000|2020-12-19 11:10:00|657.36|654.36|657.32|654.32|657.38|654.38|657.31|654.31|18
1608376210000|2020-12-19 11:10:10|657.37|654.37|657.41|654.41|657.42|654.42|657.3|654.3|18
1608376220000|2020-12-19 11:10:20|657.4|654.4|657.31|654.31|657.43|654.43|657.29|654.29|23
1608376230000|2020-12-19 11:10:30|657.3|654.3|657.27|654.27|657.32|654.32|657.26|654.26|13
1608376240000|2020-12-19 11:10:40|657.28|654.28|657.32|654.32|657.35|654.35|657.28|654.28|19
1608376250000|2020-12-19 11:10:50|657.31|654.31|657.26|654.26|657.32|654.32|657.26|654.26|19
1608376260000|2020-12-19 11:11:00|657.29|654.29|657.27|654.27|657.29|654.29|657.24|654.24|27
1608376270000|2020-12-19 11:11:10|657.26|654.26|657.43|654.43|657.43|654.43|657.26|654.26|16
1608376280000|2020-12-19 11:11:20|657.42|654.42|657.34|654.34|657.42|654.42|657.34|654.34|13
1608376290000|2020-12-19 11:11:30|657.35|654.35|657.36|654.36|657.36|654.36|657.35|654.35|2
1608376300000|2020-12-19 11:11:40|657.35|654.35|657.13|654.13|657.37|654.37|657.13|654.13|18
1608376310000|2020-12-19 11:11:50|657.14|654.14|657.1|654.1|657.14|654.14|657.09|654.09|4
1608376320000|2020-12-19 11:12:00|657.09|654.09|657.15|654.15|657.2|654.2|657.09|654.09|18
1608376330000|2020-12-19 11:12:10|657.16|654.16|657.29|654.29|657.33|654.33|657.16|654.16|16
1608376340000|2020-12-19 11:12:20|657.28|654.28|657.22|654.22|657.28|654.28|657.21|654.21|24
1608376350000|2020-12-19 11:12:30|657.21|654.21|657.13|654.13|657.23|654.23|657.11|654.11|19
1608376360000|2020-12-19 11:12:40|657.14|654.14|657.17|654.17|657.18|654.18|657.11|654.11|21
1608376370000|2020-12-19 11:12:50|657.16|654.16|657.15|654.15|657.18|654.18|657.1|654.1|25
1608376380000|2020-12-19 11:13:00|657.14|654.14|657.36|654.36|657.4|654.4|657.14|654.14|18
1608376390000|2020-12-19 11:13:10|657.38|654.38|657.42|654.42|657.43|654.43|657.37|654.37|8
1608376400000|2020-12-19 11:13:20|657.41|654.41|657.36|654.36|657.41|654.41|657.35|654.35|13
1608376410000|2020-12-19 11:13:30|657.38|654.38|657.37|654.37|657.38|654.38|657.31|654.31|28
1608376420000|2020-12-19 11:13:40|657.35|654.35|657.27|654.27|657.39|654.39|657.26|654.26|22
1608376430000|2020-12-19 11:13:50|657.26|654.26|657.26|654.26|657.27|654.27|657.26|654.26|13
1608376440000|2020-12-19 11:14:00|657.27|654.27|657.28|654.28|657.28|654.28|657.26|654.26|8
1608376450000|2020-12-19 11:14:10|657.29|654.29|657.38|654.38|657.38|654.38|657.29|654.29|10
1608376460000|2020-12-19 11:14:20|657.37|654.37|657.37|654.37|657.37|654.37|657.37|654.37|1
1608376470000|2020-12-19 11:14:30|657.38|654.38|657.29|654.29|657.38|654.38|657.29|654.29|16
1608376480000|2020-12-19 11:14:40|657.31|654.31|657.28|654.28|657.31|654.31|657.28|654.28|5
1608376490000|2020-12-19 11:14:50|657.27|654.27|657.24|654.24|657.28|654.28|657.23|654.23|15
1608376500000|2020-12-19 11:15:00|657.23|654.23|657.17|654.17|657.26|654.26|657.16|654.16|15
1608376510000|2020-12-19 11:15:10|657.18|654.18|657.04|654.04|657.19|654.19|657.04|654.04|22
1608376520000|2020-12-19 11:15:20|657.03|654.03|656.46|653.46|657.03|654.03|656.46|653.46|26
1608376530000|2020-12-19 11:15:30|656.42|653.42|656.38|653.38|656.47|653.47|656.37|653.37|21
1608376540000|2020-12-19 11:15:40|656.39|653.39|655.97|652.97|656.4|653.4|655.92|652.92|20
1608376550000|2020-12-19 11:15:50|655.91|652.91|655.88|652.88|655.98|652.98|655.87|652.87|27
1608376560000|2020-12-19 11:16:00|655.89|652.89|655.69|652.69|655.89|652.89|655.69|652.69|26
1608376570000|2020-12-19 11:16:10|655.7|652.7|655.73|652.73|655.75|652.75|655.68|652.68|16
1608376580000|2020-12-19 11:16:20|655.74|652.74|655.74|652.74|655.79|652.79|655.72|652.72|26
1608376590000|2020-12-19 11:16:30|655.73|652.73|655.91|652.91|655.95|652.95|655.73|652.73|19
1608376600000|2020-12-19 11:16:40|655.92|652.92|655.79|652.79|655.94|652.94|655.74|652.74|20
1608376610000|2020-12-19 11:16:50|655.78|652.78|655.77|652.77|655.81|652.81|655.77|652.77|23
1608376620000|2020-12-19 11:17:00|655.79|652.79|655.79|652.79|655.83|652.83|655.76|652.76|12
1608376630000|2020-12-19 11:17:10|655.78|652.78|655.78|652.78|655.79|652.79|655.77|652.77|9
1608376640000|2020-12-19 11:17:20|655.73|652.73|655.69|652.69|655.73|652.73|655.66|652.66|11
1608376650000|2020-12-19 11:17:30|655.68|652.68|655.57|652.57|655.68|652.68|655.52|652.52|26
1608376660000|2020-12-19 11:17:40|655.55|652.55|655.52|652.52|655.55|652.55|655.5|652.5|21
1608376670000|2020-12-19 11:17:50|655.51|652.51|655.44|652.44|655.59|652.59|655.44|652.44|22
1608376680000|2020-12-19 11:18:00|655.42|652.42|655.38|652.38|655.43|652.43|655.37|652.37|23
1608376690000|2020-12-19 11:18:10|655.37|652.37|655.38|652.38|655.5|652.5|655.37|652.37|25
1608376700000|2020-12-19 11:18:20|655.37|652.37|655.37|652.37|655.39|652.39|655.35|652.35|18
1608376710000|2020-12-19 11:18:30|655.39|652.39|655.42|652.42|655.45|652.45|655.34|652.34|25
1608376720000|2020-12-19 11:18:40|655.41|652.41|655.3|652.3|655.42|652.42|655.3|652.3|21
1608376730000|2020-12-19 11:18:50|655.31|652.31|655.31|652.31|655.34|652.34|655.3|652.3|16
1608376740000|2020-12-19 11:19:00|655.3|652.3|655.29|652.29|655.31|652.31|655.28|652.28|21
1608376750000|2020-12-19 11:19:10|655.31|652.31|655.25|652.25|655.31|652.31|655.25|652.25|9
1608376760000|2020-12-19 11:19:20|655.26|652.26|655.25|652.25|655.28|652.28|655.22|652.22|17
1608376770000|2020-12-19 11:19:30|655.24|652.24|655.24|652.24|655.25|652.25|655.22|652.22|11
1608376780000|2020-12-19 11:19:40|655.23|652.23|654.99|651.99|655.23|652.23|654.96|651.96|27
1608376790000|2020-12-19 11:19:50|654.97|651.97|654.85|651.85|654.99|651.99|654.8|651.8|22
1608376800000|2020-12-19 11:20:00|654.83|651.83|654.76|651.76|654.85|651.85|654.75|651.75|12
1608376810000|2020-12-19 11:20:10|654.69|651.69|654.49|651.49|654.69|651.69|654.43|651.43|19
1608376820000|2020-12-19 11:20:20|654.5|651.5|654.44|651.44|654.57|651.57|654.44|651.44|23
1608376830000|2020-12-19 11:20:30|654.46|651.46|654.02|651.02|654.49|651.49|654.02|651.02|23
1608376840000|2020-12-19 11:20:40|653.98|650.98|653.94|650.94|653.98|650.98|653.88|650.88|26
1608376850000|2020-12-19 11:20:50|653.96|650.96|653.86|650.86|653.97|650.97|653.86|650.86|19
1608376860000|2020-12-19 11:21:00|653.87|650.87|654.03|651.03|654.03|651.03|653.82|650.82|20
1608376870000|2020-12-19 11:21:10|654.05|651.05|654.16|651.16|654.19|651.19|654.03|651.03|31
1608376880000|2020-12-19 11:21:20|654.17|651.17|654.22|651.22|654.25|651.25|654.01|651.01|29
1608376890000|2020-12-19 11:21:30|654.25|651.25|654.38|651.38|654.4|651.4|654.25|651.25|23
1608376900000|2020-12-19 11:21:40|654.37|651.37|654.41|651.41|654.49|651.49|654.37|651.37|23
1608376910000|2020-12-19 11:21:50|654.47|651.47|654.46|651.46|654.53|651.53|654.43|651.43|22
1608376920000|2020-12-19 11:22:00|654.45|651.45|654.55|651.55|654.55|651.55|654.39|651.39|26
1608376930000|2020-12-19 11:22:10|654.57|651.57|654.69|651.69|654.78|651.78|654.56|651.56|25
1608376940000|2020-12-19 11:22:20|654.68|651.68|654.7|651.7|654.71|651.71|654.68|651.68|14
1608376950000|2020-12-19 11:22:30|654.69|651.69|654.61|651.61|654.7|651.7|654.57|651.57|28
1608376960000|2020-12-19 11:22:40|654.59|651.59|654.72|651.72|654.73|651.73|654.58|651.58|22
1608376970000|2020-12-19 11:22:50|654.74|651.74|654.69|651.69|654.81|651.81|654.69|651.69|21
1608376980000|2020-12-19 11:23:00|654.68|651.68|654.67|651.67|654.69|651.69|654.67|651.67|10
1608376990000|2020-12-19 11:23:10|654.65|651.65|654.73|651.73|654.77|651.77|654.65|651.65|15
1608377000000|2020-12-19 11:23:20|654.74|651.74|654.62|651.62|654.74|651.74|654.62|651.62|15
1608377010000|2020-12-19 11:23:30|654.61|651.61|654.48|651.48|654.61|651.61|654.48|651.48|5
1608377020000|2020-12-19 11:23:40|654.46|651.46|654.42|651.42|654.46|651.46|654.41|651.41|3
1608377030000|2020-12-19 11:23:50|654.45|651.45|654.43|651.43|654.51|651.51|654.43|651.43|8
1608377040000|2020-12-19 11:24:00|654.44|651.44|654.44|651.44|654.44|651.44|654.43|651.43|5
1608377050000|2020-12-19 11:24:10|654.43|651.43|654.43|651.43|654.44|651.44|654.41|651.41|11
1608377060000|2020-12-19 11:24:20|654.44|651.44|654.37|651.37|654.44|651.44|654.33|651.33|19
1608377070000|2020-12-19 11:24:30|654.33|651.33|654.36|651.36|654.37|651.37|654.32|651.32|13
1608377080000|2020-12-19 11:24:40|654.35|651.35|654.36|651.36|654.36|651.36|654.35|651.35|2
1608377090000|2020-12-19 11:24:50|654.37|651.37|654.33|651.33|654.37|651.37|654.33|651.33|6
1608377100000|2020-12-19 11:25:00|654.35|651.35|654.7|651.7|654.7|651.7|654.35|651.35|23
1608377110000|2020-12-19 11:25:10|654.69|651.69|654.71|651.71|654.73|651.73|654.61|651.61|24
1608377120000|2020-12-19 11:25:20|654.69|651.69|654.92|651.92|654.93|651.93|654.69|651.69|17
1608377130000|2020-12-19 11:25:30|654.91|651.91|655.04|652.04|655.04|652.04|654.9|651.9|18
1608377140000|2020-12-19 11:25:40|655.02|652.02|654.73|651.73|655.02|652.02|654.73|651.73|21
1608377150000|2020-12-19 11:25:50|654.72|651.72|654.61|651.61|654.79|651.79|654.6|651.6|21
1608377160000|2020-12-19 11:26:00|654.59|651.59|654.72|651.72|654.72|651.72|654.56|651.56|24
1608377170000|2020-12-19 11:26:10|654.7|651.7|654.82|651.82|654.83|651.83|654.69|651.69|25
1608377180000|2020-12-19 11:26:20|654.83|651.83|654.78|651.78|654.83|651.83|654.78|651.78|16
1608377190000|2020-12-19 11:26:30|654.8|651.8|654.77|651.77|654.82|651.82|654.75|651.75|14
1608377200000|2020-12-19 11:26:40|654.75|651.75|654.8|651.8|654.82|651.82|654.75|651.75|15
1608377210000|2020-12-19 11:26:50|654.79|651.79|654.7|651.7|654.82|651.82|654.7|651.7|14
1608377220000|2020-12-19 11:27:00|654.71|651.71|654.77|651.77|654.78|651.78|654.7|651.7|20
1608377230000|2020-12-19 11:27:10|654.75|651.75|654.9|651.9|654.91|651.91|654.73|651.73|27
1608377240000|2020-12-19 11:27:20|654.91|651.91|654.89|651.89|654.95|651.95|654.87|651.87|27
1608377250000|2020-12-19 11:27:30|654.88|651.88|654.81|651.81|654.91|651.91|654.81|651.81|28
1608377260000|2020-12-19 11:27:40|654.8|651.8|654.88|651.88|654.89|651.89|654.79|651.79|27
1608377270000|2020-12-19 11:27:50|654.89|651.89|654.85|651.85|654.9|651.9|654.84|651.84|22
1608377280000|2020-12-19 11:28:00|654.84|651.84|654.83|651.83|654.86|651.86|654.83|651.83|19
1608377290000|2020-12-19 11:28:10|654.84|651.84|654.88|651.88|654.88|651.88|654.79|651.79|18
1608377300000|2020-12-19 11:28:20|654.89|651.89|654.94|651.94|654.94|651.94|654.87|651.87|15
1608377310000|2020-12-19 11:28:30|654.93|651.93|654.94|651.94|654.97|651.97|654.92|651.92|13
1608377320000|2020-12-19 11:28:40|654.95|651.95|654.85|651.85|654.95|651.95|654.83|651.83|15
1608377330000|2020-12-19 11:28:50|654.84|651.84|654.95|651.95|654.95|651.95|654.84|651.84|19
1608377340000|2020-12-19 11:29:00|654.96|651.96|654.86|651.86|654.96|651.96|654.86|651.86|21
1608377350000|2020-12-19 11:29:10|654.85|651.85|654.85|651.85|654.89|651.89|654.83|651.83|18
1608377360000|2020-12-19 11:29:20|654.87|651.87|654.82|651.82|654.87|651.87|654.79|651.79|15
1608377370000|2020-12-19 11:29:30|654.83|651.83|654.73|651.73|654.84|651.84|654.73|651.73|16
1608377380000|2020-12-19 11:29:40|654.72|651.72|654.67|651.67|654.74|651.74|654.66|651.66|11
1608377390000|2020-12-19 11:29:50|654.66|651.66|654.64|651.64|654.68|651.68|654.63|651.63|20
1608377400000|2020-12-19 11:30:00|654.62|651.62|654.42|651.42|654.63|651.63|654.42|651.42|17
1608377410000|2020-12-19 11:30:10|654.43|651.43|654.49|651.49|654.49|651.49|654.4|651.4|15
1608377420000|2020-12-19 11:30:20|654.5|651.5|654.48|651.48|654.51|651.51|654.47|651.47|24
1608377430000|2020-12-19 11:30:30|654.46|651.46|654.43|651.43|654.47|651.47|654.39|651.39|30
1608377440000|2020-12-19 11:30:40|654.42|651.42|654.41|651.41|654.44|651.44|654.39|651.39|22
1608377450000|2020-12-19 11:30:50|654.43|651.43|654.48|651.48|654.48|651.48|654.36|651.36|19
1608377460000|2020-12-19 11:31:00|654.49|651.49|654.65|651.65|654.65|651.65|654.49|651.49|22
1608377470000|2020-12-19 11:31:10|654.66|651.66|654.88|651.88|654.91|651.91|654.66|651.66|15
1608377480000|2020-12-19 11:31:20|654.9|651.9|654.87|651.87|654.9|651.9|654.87|651.87|5
1608377490000|2020-12-19 11:31:30|654.88|651.88|655.06|652.06|655.06|652.06|654.87|651.87|18
1608377500000|2020-12-19 11:31:40|655.05|652.05|655.06|652.06|655.07|652.07|655.03|652.03|16
1608377510000|2020-12-19 11:31:50|655.07|652.07|655.25|652.25|655.26|652.26|655.05|652.05|19
1608377520000|2020-12-19 11:32:00|655.28|652.28|655.31|652.31|655.31|652.31|655.27|652.27|10
1608377530000|2020-12-19 11:32:10|655.3|652.3|655.3|652.3|655.3|652.3|655.28|652.28|11
1608377540000|2020-12-19 11:32:20|655.29|652.29|655.3|652.3|655.32|652.32|655.29|652.29|8
1608377550000|2020-12-19 11:32:30|655.31|652.31|655.33|652.33|655.4|652.4|655.3|652.3|16
1608377560000|2020-12-19 11:32:40|655.32|652.32|655.33|652.33|655.34|652.34|655.31|652.31|10
1608377570000|2020-12-19 11:32:50|655.32|652.32|655.33|652.33|655.33|652.33|655.32|652.32|2
1608377580000|2020-12-19 11:33:00|655.32|652.32|655.33|652.33|655.33|652.33|655.32|652.32|4
1608377590000|2020-12-19 11:33:10|655.34|652.34|655.2|652.2|655.35|652.35|655.18|652.18|15
1608377600000|2020-12-19 11:33:20|655.19|652.19|654.94|651.94|655.19|652.19|654.94|651.94|23
1608377610000|2020-12-19 11:33:30|654.93|651.93|654.85|651.85|654.93|651.93|654.82|651.82|14
1608377620000|2020-12-19 11:33:40|654.91|651.91|654.94|651.94|654.95|651.95|654.91|651.91|8
1608377630000|2020-12-19 11:33:50|654.95|651.95|654.93|651.93|654.99|651.99|654.93|651.93|11
1608377640000|2020-12-19 11:34:00|654.92|651.92|654.96|651.96|654.96|651.96|654.86|651.86|16
1608377650000|2020-12-19 11:34:10|654.95|651.95|655|652|655.01|652.01|654.95|651.95|11
1608377660000|2020-12-19 11:34:20|655.01|652.01|655.01|652.01|655.02|652.02|654.99|651.99|9
1608377670000|2020-12-19 11:34:30|655|652|654.92|651.92|655|652|654.91|651.91|12
1608377680000|2020-12-19 11:34:40|654.93|651.93|654.96|651.96|654.96|651.96|654.93|651.93|2
1608377690000|2020-12-19 11:34:50|654.94|651.94|654.95|651.95|654.96|651.96|654.93|651.93|10
1608377700000|2020-12-19 11:35:00|654.96|651.96|654.95|651.95|654.97|651.97|654.94|651.94|18
1608377710000|2020-12-19 11:35:10|654.96|651.96|655.01|652.01|655.01|652.01|654.94|651.94|9
1608377720000|2020-12-19 11:35:20|655|652|655.01|652.01|655.01|652.01|655|652|6
1608377730000|2020-12-19 11:35:30|655.02|652.02|655.02|652.02|655.03|652.03|655.02|652.02|5
1608377750000|2020-12-19 11:35:50|655.03|652.03|655.1|652.1|655.12|652.12|655.02|652.02|9
1608377760000|2020-12-19 11:36:00|655.11|652.11|655.17|652.17|655.17|652.17|655.11|652.11|9
1608377770000|2020-12-19 11:36:10|655.16|652.16|655.11|652.11|655.16|652.16|655.08|652.08|13
1608377780000|2020-12-19 11:36:20|655.1|652.1|655.12|652.12|655.12|652.12|655.1|652.1|7
1608377790000|2020-12-19 11:36:30|655.11|652.11|655.12|652.12|655.12|652.12|655.11|652.11|6
1608377800000|2020-12-19 11:36:40|655.13|652.13|655.13|652.13|655.13|652.13|655.12|652.12|3
1608377810000|2020-12-19 11:36:50|655.09|652.09|655.13|652.13|655.13|652.13|655.09|652.09|9
1608377820000|2020-12-19 11:37:00|655.1|652.1|655.38|652.38|655.5|652.5|655.1|652.1|23
1608377830000|2020-12-19 11:37:10|655.39|652.39|655.36|652.36|655.42|652.42|655.35|652.35|14
1608377840000|2020-12-19 11:37:20|655.34|652.34|654.78|651.78|655.34|652.34|654.78|651.78|26
1608377850000|2020-12-19 11:37:30|654.76|651.76|654.77|651.77|654.81|651.81|654.75|651.75|14
1608377860000|2020-12-19 11:37:40|654.76|651.76|654.78|651.78|654.8|651.8|654.76|651.76|10
1608377870000|2020-12-19 11:37:50|654.8|651.8|654.81|651.81|654.81|651.81|654.78|651.78|13
1608377880000|2020-12-19 11:38:00|654.8|651.8|654.82|651.82|654.94|651.94|654.77|651.77|21
1608377890000|2020-12-19 11:38:10|654.83|651.83|654.74|651.74|654.83|651.83|654.74|651.74|16
1608377900000|2020-12-19 11:38:20|654.72|651.72|654.49|651.49|654.72|651.72|654.49|651.49|16
1608377910000|2020-12-19 11:38:30|654.5|651.5|654.49|651.49|654.54|651.54|654.46|651.46|14
1608377920000|2020-12-19 11:38:40|654.48|651.48|654.49|651.49|654.57|651.57|654.42|651.42|22
1608377930000|2020-12-19 11:38:50|654.48|651.48|654.38|651.38|654.51|651.51|654.38|651.38|20
1608377940000|2020-12-19 11:39:00|654.39|651.39|654.4|651.4|654.46|651.46|654.37|651.37|24
1608377950000|2020-12-19 11:39:10|654.39|651.39|654.35|651.35|654.39|651.39|654.34|651.34|15
1608377960000|2020-12-19 11:39:20|654.34|651.34|654.43|651.43|654.43|651.43|654.34|651.34|24
1608377970000|2020-12-19 11:39:30|654.42|651.42|654.43|651.43|654.44|651.44|654.41|651.41|15
1608377980000|2020-12-19 11:39:40|654.44|651.44|654.45|651.45|654.46|651.46|654.43|651.43|8
1608377990000|2020-12-19 11:39:50|654.46|651.46|654.46|651.46|654.46|651.46|654.45|651.45|5
1608378000000|2020-12-19 11:40:00|654.45|651.45|654.49|651.49|654.5|651.5|654.44|651.44|13
1608378010000|2020-12-19 11:40:10|654.48|651.48|654.47|651.47|654.49|651.49|654.46|651.46|8
1608378020000|2020-12-19 11:40:20|654.46|651.46|654.45|651.45|654.48|651.48|654.45|651.45|16
1608378030000|2020-12-19 11:40:30|654.46|651.46|654.44|651.44|654.47|651.47|654.44|651.44|15
1608378040000|2020-12-19 11:40:40|654.4|651.4|654.37|651.37|654.4|651.4|654.31|651.31|20
1608378050000|2020-12-19 11:40:50|654.39|651.39|654.33|651.33|654.42|651.42|654.32|651.32|22
1608378060000|2020-12-19 11:41:00|654.32|651.32|654.33|651.33|654.34|651.34|654.32|651.32|16
1608378070000|2020-12-19 11:41:10|654.26|651.26|654.24|651.24|654.27|651.27|654.23|651.23|12
1608378080000|2020-12-19 11:41:20|654.23|651.23|654.14|651.14|654.23|651.23|654.14|651.14|17
1608378090000|2020-12-19 11:41:30|654.15|651.15|654.08|651.08|654.16|651.16|654.08|651.08|12
1608378100000|2020-12-19 11:41:40|654.09|651.09|654.09|651.09|654.1|651.1|654.07|651.07|14
1608378110000|2020-12-19 11:41:50|654.1|651.1|654.1|651.1|654.13|651.13|654.05|651.05|23
1608378120000|2020-12-19 11:42:00|654.09|651.09|654|651|654.1|651.1|653.99|650.99|15
1608378130000|2020-12-19 11:42:10|653.99|650.99|653.94|650.94|654|651|653.94|650.94|11
1608378140000|2020-12-19 11:42:20|653.95|650.95|653.89|650.89|653.95|650.95|653.89|650.89|6
1608378150000|2020-12-19 11:42:30|653.9|650.9|653.38|650.38|653.9|650.9|653.37|650.37|25
1608378160000|2020-12-19 11:42:40|653.39|650.39|653.53|650.53|653.63|650.63|653.39|650.39|25
1608378170000|2020-12-19 11:42:50|653.56|650.56|653.5|650.5|653.56|650.56|653.46|650.46|21
1608378180000|2020-12-19 11:43:00|653.51|650.51|653.67|650.67|653.68|650.68|653.51|650.51|25
1608378190000|2020-12-19 11:43:10|653.66|650.66|653.75|650.75|653.78|650.78|653.64|650.64|21
1608378200000|2020-12-19 11:43:20|653.76|650.76|653.76|650.76|653.79|650.79|653.73|650.73|25
1608378210000|2020-12-19 11:43:30|653.74|650.74|653.72|650.72|653.75|650.75|653.71|650.71|10
1608378220000|2020-12-19 11:43:40|653.71|650.71|653.54|650.54|653.73|650.73|653.52|650.52|26
1608378230000|2020-12-19 11:43:50|653.56|650.56|653.55|650.55|653.63|650.63|653.55|650.55|25
1608378240000|2020-12-19 11:44:00|653.56|650.56|653.61|650.61|653.61|650.61|653.55|650.55|20
1608378250000|2020-12-19 11:44:10|653.62|650.62|653.57|650.57|653.64|650.64|653.53|650.53|18
1608378260000|2020-12-19 11:44:20|653.56|650.56|653.6|650.6|653.6|650.6|653.54|650.54|22
1608378270000|2020-12-19 11:44:30|653.58|650.58|653.68|650.68|653.8|650.8|653.58|650.58|25
1608378280000|2020-12-19 11:44:40|653.71|650.71|653.74|650.74|653.74|650.74|653.68|650.68|15
1608378290000|2020-12-19 11:44:50|653.81|650.81|653.86|650.86|653.86|650.86|653.81|650.81|12
1608378300000|2020-12-19 11:45:00|653.77|650.77|653.68|650.68|653.77|650.77|653.68|650.68|11
1608378310000|2020-12-19 11:45:10|653.69|650.69|653.62|650.62|653.69|650.69|653.59|650.59|22
1608378320000|2020-12-19 11:45:20|653.63|650.63|653.71|650.71|653.72|650.72|653.6|650.6|22
1608378330000|2020-12-19 11:45:30|653.7|650.7|653.56|650.56|653.72|650.72|653.56|650.56|19
1608378340000|2020-12-19 11:45:40|653.55|650.55|653.45|650.45|653.56|650.56|653.45|650.45|17
1608378350000|2020-12-19 11:45:50|653.4|650.4|653.15|650.15|653.4|650.4|653.15|650.15|18
1608378360000|2020-12-19 11:46:00|653.16|650.16|652.95|649.95|653.16|650.16|652.94|649.94|11
1608378370000|2020-12-19 11:46:10|652.93|649.93|652.93|649.93|652.93|649.93|652.93|649.93|1
1608378380000|2020-12-19 11:46:20|652.94|649.94|653.03|650.03|653.03|650.03|652.94|649.94|13
1608378390000|2020-12-19 11:46:30|653.01|650.01|653.12|650.12|653.14|650.14|653.01|650.01|11
1608378400000|2020-12-19 11:46:40|653.09|650.09|653.05|650.05|653.09|650.09|652.99|649.99|19
1608378410000|2020-12-19 11:46:50|653.04|650.04|652.95|649.95|653.07|650.07|652.95|649.95|20
1608378420000|2020-12-19 11:47:00|652.93|649.93|652.98|649.98|653|650|652.93|649.93|18
1608378430000|2020-12-19 11:47:10|652.95|649.95|652.95|649.95|652.95|649.95|652.92|649.92|9
1608378440000|2020-12-19 11:47:20|652.94|649.94|652.93|649.93|652.95|649.95|652.93|649.93|8
1608378450000|2020-12-19 11:47:30|652.94|649.94|653.08|650.08|653.09|650.09|652.94|649.94|16
1608378460000|2020-12-19 11:47:40|653.07|650.07|652.97|649.97|653.08|650.08|652.94|649.94|26
1608378470000|2020-12-19 11:47:50|652.98|649.98|652.98|649.98|653.01|650.01|652.95|649.95|27
1608378480000|2020-12-19 11:48:00|652.99|649.99|652.92|649.92|652.99|649.99|652.89|649.89|21
1608378490000|2020-12-19 11:48:10|652.9|649.9|653.07|650.07|653.11|650.11|652.89|649.89|20
1608378500000|2020-12-19 11:48:20|653.05|650.05|653.1|650.1|653.1|650.1|653.05|650.05|19
1608378510000|2020-12-19 11:48:30|653.11|650.11|653.12|650.12|653.13|650.13|653.11|650.11|12
1608378520000|2020-12-19 11:48:40|653.13|650.13|653.13|650.13|653.14|650.14|653.12|650.12|7
1608378530000|2020-12-19 11:48:50|653.14|650.14|653.15|650.15|653.15|650.15|653.14|650.14|2
1608378540000|2020-12-19 11:49:00|653.16|650.16|653.11|650.11|653.19|650.19|653.11|650.11|6
1608378550000|2020-12-19 11:49:10|653.12|650.12|653.08|650.08|653.15|650.15|653.04|650.04|16
1608378560000|2020-12-19 11:49:20|653.11|650.11|653.04|650.04|653.13|650.13|653.04|650.04|15
1608378570000|2020-12-19 11:49:30|653.06|650.06|652.97|649.97|653.06|650.06|652.96|649.96|20
1608378580000|2020-12-19 11:49:40|652.99|649.99|652.91|649.91|652.99|649.99|652.9|649.9|22
1608378590000|2020-12-19 11:49:50|652.86|649.86|652.42|649.42|652.86|649.86|652.42|649.42|8
1608378600000|2020-12-19 11:50:00|652.33|649.33|651.87|648.87|652.33|649.33|651.87|648.87|29
1608378610000|2020-12-19 11:50:10|651.71|648.71|651.64|648.64|651.71|648.71|651.64|648.64|13
1608378620000|2020-12-19 11:50:20|651.65|648.65|651.65|648.65|651.72|648.72|651.65|648.65|13
1608378630000|2020-12-19 11:50:30|651.64|648.64|651.2|648.2|651.65|648.65|651.09|648.09|23
1608378640000|2020-12-19 11:50:40|651.19|648.19|651.12|648.12|651.19|648.19|651|648|31
1608378650000|2020-12-19 11:50:50|651.09|648.09|651.06|648.06|651.12|648.12|651|648|26
1608378660000|2020-12-19 11:51:00|651.03|648.03|651.24|648.24|651.24|648.24|651.03|648.03|33
1608378670000|2020-12-19 11:51:10|651.3|648.3|651.48|648.48|651.49|648.49|651.3|648.3|28
1608378680000|2020-12-19 11:51:20|651.49|648.49|651.74|648.74|651.75|648.75|651.49|648.49|14
1608378690000|2020-12-19 11:51:30|651.73|648.73|651.78|648.78|651.78|648.78|651.73|648.73|17
1608378700000|2020-12-19 11:51:40|651.8|648.8|652.03|649.03|652.03|649.03|651.8|648.8|21
1608378710000|2020-12-19 11:51:50|652.12|649.12|652.12|649.12|652.14|649.14|652.08|649.08|20
1608378720000|2020-12-19 11:52:00|652.11|649.11|652|649|652.17|649.17|652|649|18
1608378730000|2020-12-19 11:52:10|652.02|649.02|651.92|648.92|652.09|649.09|651.9|648.9|22
1608378740000|2020-12-19 11:52:20|651.93|648.93|651.95|648.95|651.97|648.97|651.91|648.91|10
1608378750000|2020-12-19 11:52:30|651.96|648.96|651.95|648.95|651.96|648.96|651.91|648.91|12
1608378760000|2020-12-19 11:52:40|651.94|648.94|651.78|648.78|651.95|648.95|651.78|648.78|18
1608378770000|2020-12-19 11:52:50|651.79|648.79|651.86|648.86|651.9|648.9|651.79|648.79|28
1608378780000|2020-12-19 11:53:00|651.89|648.89|652.13|649.13|652.16|649.16|651.88|648.88|20
1608378790000|2020-12-19 11:53:10|652.12|649.12|652.13|649.13|652.15|649.15|652.07|649.07|13
1608378800000|2020-12-19 11:53:20|652.14|649.14|652.13|649.13|652.14|649.14|652.07|649.07|17
1608378810000|2020-12-19 11:53:30|652.19|649.19|652.14|649.14|652.19|649.19|652.13|649.13|10
1608378820000|2020-12-19 11:53:40|652.15|649.15|652.2|649.2|652.2|649.2|652.1|649.1|18
1608378830000|2020-12-19 11:53:50|652.24|649.24|652.22|649.22|652.24|649.24|652.22|649.22|7
1608378840000|2020-12-19 11:54:00|652.23|649.23|652.44|649.44|652.44|649.44|652.23|649.23|13
1608378850000|2020-12-19 11:54:10|652.45|649.45|652.46|649.46|652.46|649.46|652.43|649.43|8
1608378860000|2020-12-19 11:54:20|652.44|649.44|652.52|649.52|652.52|649.52|652.44|649.44|6
1608378870000|2020-12-19 11:54:30|652.49|649.49|652.38|649.38|652.49|649.49|652.37|649.37|18
1608378880000|2020-12-19 11:54:40|652.41|649.41|652.48|649.48|652.48|649.48|652.41|649.41|7
1608378890000|2020-12-19 11:54:50|652.51|649.51|652.62|649.62|652.65|649.65|652.51|649.51|12
1608378900000|2020-12-19 11:55:00|652.67|649.67|652.71|649.71|652.71|649.71|652.65|649.65|4
1608378910000|2020-12-19 11:55:10|652.69|649.69|652.81|649.81|652.81|649.81|652.69|649.69|10
1608378920000|2020-12-19 11:55:20|652.78|649.78|652.67|649.67|652.78|649.78|652.62|649.62|13
1608378930000|2020-12-19 11:55:30|652.68|649.68|652.35|649.35|652.69|649.69|652.34|649.34|22
1608378940000|2020-12-19 11:55:40|652.36|649.36|652.32|649.32|652.36|649.36|652.32|649.32|7
1608378950000|2020-12-19 11:55:50|652.33|649.33|652.33|649.33|652.34|649.34|652.33|649.33|3
1608378960000|2020-12-19 11:56:00|652.34|649.34|652.75|649.75|652.77|649.77|652.34|649.34|13
1608378970000|2020-12-19 11:56:10|652.76|649.76|652.86|649.86|652.86|649.86|652.76|649.76|6
1608378980000|2020-12-19 11:56:20|652.76|649.76|652.99|649.99|653|650|652.76|649.76|13
1608378990000|2020-12-19 11:56:30|653|650|653.01|650.01|653.01|650.01|652.99|649.99|5
1608379000000|2020-12-19 11:56:40|653|650|653.35|650.35|653.35|650.35|653|650|19
1608379010000|2020-12-19 11:56:50|653.4|650.4|653.62|650.62|653.62|650.62|653.4|650.4|14
1608379020000|2020-12-19 11:57:00|653.61|650.61|653.57|650.57|653.61|650.61|653.57|650.57|6
1608379030000|2020-12-19 11:57:10|653.58|650.58|653.58|650.58|653.6|650.6|653.58|650.58|4
1608379040000|2020-12-19 11:57:20|653.63|650.63|653.68|650.68|653.68|650.68|653.63|650.63|4
1608379050000|2020-12-19 11:57:30|653.69|650.69|653.59|650.59|653.73|650.73|653.59|650.59|17
1608379060000|2020-12-19 11:57:40|653.6|650.6|653.6|650.6|653.62|650.62|653.54|650.54|15
1608379070000|2020-12-19 11:57:50|653.61|650.61|653.61|650.61|653.65|650.65|653.61|650.61|7
1608379080000|2020-12-19 11:58:00|653.62|650.62|653.64|650.64|653.64|650.64|653.62|650.62|4
1608379090000|2020-12-19 11:58:10|653.65|650.65|653.76|650.76|653.77|650.77|653.65|650.65|8
1608379100000|2020-12-19 11:58:20|653.77|650.77|653.66|650.66|653.78|650.78|653.66|650.66|9
1608379110000|2020-12-19 11:58:30|653.68|650.68|653.69|650.69|653.69|650.69|653.67|650.67|7
1608379120000|2020-12-19 11:58:40|653.59|650.59|653.38|650.38|653.59|650.59|653.35|650.35|18
1608379130000|2020-12-19 11:58:50|653.37|650.37|653.31|650.31|653.37|650.37|653.29|650.29|21
1608379140000|2020-12-19 11:59:00|653.29|650.29|653.31|650.31|653.31|650.31|653.27|650.27|6
1608379150000|2020-12-19 11:59:10|653.3|650.3|653.29|650.29|653.31|650.31|653.29|650.29|4
1608379160000|2020-12-19 11:59:20|653.3|650.3|653.26|650.26|653.31|650.31|653.22|650.22|11
1608379170000|2020-12-19 11:59:30|653.27|650.27|653.26|650.26|653.27|650.27|653.26|650.26|2
1608379180000|2020-12-19 11:59:40|653.25|650.25|653.14|650.14|653.27|650.27|653.14|650.14|10
1608379190000|2020-12-19 11:59:50|653.13|650.13|653.1|650.1|653.14|650.14|653.09|650.09|10
1608379200000|2020-12-19 12:00:00|653.09|650.09|653.11|650.11|653.14|650.14|653.06|650.06|23
1608379210000|2020-12-19 12:00:10|653.12|650.12|653.08|650.08|653.17|650.17|653.06|650.06|9
1608379220000|2020-12-19 12:00:20|653.09|650.09|653.49|650.49|653.49|650.49|653.09|650.09|20
1608379230000|2020-12-19 12:00:30|653.48|650.48|653.59|650.59|653.59|650.59|653.44|650.44|15
1608379240000|2020-12-19 12:00:40|653.6|650.6|653.76|650.76|653.84|650.84|653.6|650.6|32
1608379250000|2020-12-19 12:00:50|653.75|650.75|653.84|650.84|653.87|650.87|653.75|650.75|20
1608379260000|2020-12-19 12:01:00|653.9|650.9|654|651|654|651|653.87|650.87|18
1608379270000|2020-12-19 12:01:10|653.98|650.98|654.2|651.2|654.2|651.2|653.8|650.8|11
1608379280000|2020-12-19 12:01:20|654.14|651.14|654.15|651.15|654.19|651.19|653.96|650.96|21
1608379290000|2020-12-19 12:01:30|654.12|651.12|654.28|651.28|654.29|651.29|654.12|651.12|15
1608379300000|2020-12-19 12:01:40|654.26|651.26|654.42|651.42|654.42|651.42|654.26|651.26|13
1608379310000|2020-12-19 12:01:50|654.37|651.37|654.59|651.59|654.6|651.6|654.37|651.37|16
1608379320000|2020-12-19 12:02:00|654.58|651.58|654.69|651.69|654.7|651.7|654.57|651.57|24
1608379330000|2020-12-19 12:02:10|654.7|651.7|654.63|651.63|654.7|651.7|654.59|651.59|18
1608379340000|2020-12-19 12:02:20|654.77|651.77|654.89|651.89|654.89|651.89|654.74|651.74|23
1608379350000|2020-12-19 12:02:30|654.88|651.88|654.85|651.85|654.88|651.88|654.83|651.83|14
1608379360000|2020-12-19 12:02:40|654.84|651.84|654.96|651.96|654.96|651.96|654.83|651.83|4
1608379370000|2020-12-19 12:02:50|654.98|651.98|655|652|655.02|652.02|654.98|651.98|12
1608379380000|2020-12-19 12:03:00|654.96|651.96|655.01|652.01|655.01|652.01|654.96|651.96|15
1608379390000|2020-12-19 12:03:10|655.02|652.02|655.05|652.05|655.05|652.05|655.01|652.01|8
1608379400000|2020-12-19 12:03:20|655.04|652.04|655.08|652.08|655.08|652.08|655.04|652.04|9
1608379410000|2020-12-19 12:03:30|655.11|652.11|655.22|652.22|655.22|652.22|655.11|652.11|9
1608379420000|2020-12-19 12:03:40|655.21|652.21|655.23|652.23|655.25|652.25|655.14|652.14|16
1608379430000|2020-12-19 12:03:50|655.32|652.32|655.56|652.56|655.56|652.56|655.31|652.31|16
1608379440000|2020-12-19 12:04:00|655.55|652.55|655.53|652.53|655.59|652.59|655.52|652.52|19
1608379450000|2020-12-19 12:04:10|655.51|652.51|655.22|652.22|655.55|652.55|655.2|652.2|26
1608379460000|2020-12-19 12:04:20|655.21|652.21|655.19|652.19|655.24|652.24|655.18|652.18|8
1608379470000|2020-12-19 12:04:30|655.18|652.18|654.97|651.97|655.19|652.19|654.87|651.87|26
1608379480000|2020-12-19 12:04:40|654.98|651.98|655.08|652.08|655.08|652.08|654.97|651.97|24
1608379490000|2020-12-19 12:04:50|655.07|652.07|655.3|652.3|655.3|652.3|655.07|652.07|21
1608379500000|2020-12-19 12:05:00|655.29|652.29|655.14|652.14|655.29|652.29|655.13|652.13|19
1608379510000|2020-12-19 12:05:10|655.17|652.17|654.99|651.99|655.17|652.17|654.99|651.99|19
1608379520000|2020-12-19 12:05:20|655|652|654.84|651.84|655|652|654.84|651.84|19
1608379530000|2020-12-19 12:05:30|654.83|651.83|654.18|651.18|654.84|651.84|654.18|651.18|19
1608379540000|2020-12-19 12:05:40|654.19|651.19|654.15|651.15|654.2|651.2|654.1|651.1|31
1608379550000|2020-12-19 12:05:50|654.14|651.14|654.36|651.36|654.36|651.36|654.07|651.07|18
1608379560000|2020-12-19 12:06:00|654.37|651.37|654.59|651.59|654.65|651.65|654.37|651.37|24
1608379570000|2020-12-19 12:06:10|654.58|651.58|654.47|651.47|654.6|651.6|654.4|651.4|28
1608379580000|2020-12-19 12:06:20|654.49|651.49|654.38|651.38|654.54|651.54|654.38|651.38|20
1608379590000|2020-12-19 12:06:30|654.39|651.39|654.43|651.43|654.43|651.43|654.38|651.38|11
1608379600000|2020-12-19 12:06:40|654.46|651.46|654.48|651.48|654.52|651.52|654.44|651.44|10
1608379610000|2020-12-19 12:06:50|654.52|651.52|654.58|651.58|654.63|651.63|654.5|651.5|18
1608379620000|2020-12-19 12:07:00|654.83|651.83|654.82|651.82|654.84|651.84|654.78|651.78|16
1608379630000|2020-12-19 12:07:10|654.83|651.83|654.83|651.83|654.83|651.83|654.83|651.83|1
1608379640000|2020-12-19 12:07:20|654.85|651.85|654.93|651.93|654.95|651.95|654.83|651.83|13
1608379650000|2020-12-19 12:07:30|654.92|651.92|654.9|651.9|655|652|654.9|651.9|14
1608379660000|2020-12-19 12:07:40|654.89|651.89|654.87|651.87|654.89|651.89|654.83|651.83|15
1608379670000|2020-12-19 12:07:50|654.88|651.88|654.89|651.89|654.89|651.89|654.87|651.87|13
1608379680000|2020-12-19 12:08:00|654.9|651.9|654.94|651.94|654.98|651.98|654.9|651.9|17
1608379690000|2020-12-19 12:08:10|654.95|651.95|654.91|651.91|654.95|651.95|654.9|651.9|3
1608379700000|2020-12-19 12:08:20|654.94|651.94|654.87|651.87|654.94|651.94|654.87|651.87|4
1608379710000|2020-12-19 12:08:30|654.86|651.86|654.89|651.89|654.89|651.89|654.86|651.86|13
1608379720000|2020-12-19 12:08:40|654.88|651.88|654.89|651.89|654.89|651.89|654.87|651.87|10
1608379730000|2020-12-19 12:08:50|654.9|651.9|654.9|651.9|654.9|651.9|654.9|651.9|1
1608379740000|2020-12-19 12:09:00|654.91|651.91|654.72|651.72|654.95|651.95|654.71|651.71|17
1608379750000|2020-12-19 12:09:10|654.71|651.71|654.72|651.72|654.73|651.73|654.7|651.7|14
1608379770000|2020-12-19 12:09:30|654.67|651.67|654.61|651.61|654.67|651.67|654.56|651.56|21
1608379780000|2020-12-19 12:09:40|654.63|651.63|654.73|651.73|654.74|651.74|654.61|651.61|14
1608379790000|2020-12-19 12:09:50|654.75|651.75|654.7|651.7|654.79|651.79|654.69|651.69|19
1608379800000|2020-12-19 12:10:00|654.71|651.71|654.75|651.75|654.76|651.76|654.7|651.7|22
1608379810000|2020-12-19 12:10:10|654.8|651.8|654.9|651.9|654.93|651.93|654.8|651.8|12
1608379820000|2020-12-19 12:10:20|654.88|651.88|654.84|651.84|654.89|651.89|654.81|651.81|14
1608379830000|2020-12-19 12:10:30|654.85|651.85|654.78|651.78|654.85|651.85|654.78|651.78|20
1608379840000|2020-12-19 12:10:40|654.69|651.69|654.64|651.64|654.69|651.69|654.57|651.57|16
1608379850000|2020-12-19 12:10:50|654.62|651.62|654.74|651.74|654.74|651.74|654.62|651.62|8
1608379860000|2020-12-19 12:11:00|654.78|651.78|654.67|651.67|654.78|651.78|654.67|651.67|16
1608379870000|2020-12-19 12:11:10|654.62|651.62|654.77|651.77|654.77|651.77|654.58|651.58|17
1608379880000|2020-12-19 12:11:20|654.75|651.75|654.78|651.78|654.78|651.78|654.72|651.72|22
1608379890000|2020-12-19 12:11:30|654.77|651.77|654.73|651.73|654.78|651.78|654.68|651.68|20
1608379900000|2020-12-19 12:11:40|654.76|651.76|654.66|651.66|654.76|651.76|654.64|651.64|16
1608379910000|2020-12-19 12:11:50|654.67|651.67|654.48|651.48|654.67|651.67|654.47|651.47|21
1608379920000|2020-12-19 12:12:00|654.47|651.47|654.34|651.34|654.5|651.5|654.32|651.32|23
1608379930000|2020-12-19 12:12:10|654.35|651.35|654.35|651.35|654.38|651.38|654.27|651.27|27
1608379940000|2020-12-19 12:12:20|654.37|651.37|654.61|651.61|654.61|651.61|654.37|651.37|19
1608379950000|2020-12-19 12:12:30|654.59|651.59|654.8|651.8|654.8|651.8|654.57|651.57|18
1608379960000|2020-12-19 12:12:40|654.85|651.85|654.83|651.83|654.87|651.87|654.81|651.81|13
1608379970000|2020-12-19 12:12:50|654.84|651.84|654.88|651.88|654.89|651.89|654.84|651.84|21
1608379980000|2020-12-19 12:13:00|654.89|651.89|654.83|651.83|654.89|651.89|654.83|651.83|26
1608379990000|2020-12-19 12:13:10|654.84|651.84|654.94|651.94|654.94|651.94|654.82|651.82|24
1608380000000|2020-12-19 12:13:20|654.93|651.93|654.92|651.92|654.93|651.93|654.87|651.87|26
1608380010000|2020-12-19 12:13:30|654.91|651.91|654.99|651.99|654.99|651.99|654.87|651.87|16
1608380020000|2020-12-19 12:13:40|655.01|652.01|655.03|652.03|655.03|652.03|655|652|11
1608380030000|2020-12-19 12:13:50|655.02|652.02|655.02|652.02|655.04|652.04|655.02|652.02|9
1608380040000|2020-12-19 12:14:00|655.03|652.03|655.03|652.03|655.03|652.03|655.03|652.03|1
1608380050000|2020-12-19 12:14:10|655.02|652.02|655.11|652.11|655.11|652.11|654.89|651.89|25
1608380060000|2020-12-19 12:14:20|655.12|652.12|655.35|652.35|655.35|652.35|655.12|652.12|17
1608380070000|2020-12-19 12:14:30|655.34|652.34|655.25|652.25|655.34|652.34|655.2|652.2|17
1608380080000|2020-12-19 12:14:40|655.26|652.26|655.5|652.5|655.51|652.51|655.25|652.25|16
1608380090000|2020-12-19 12:14:50|655.55|652.55|655.75|652.75|655.76|652.76|655.55|652.55|22
1608380100000|2020-12-19 12:15:00|655.76|652.76|655.79|652.79|655.8|652.8|655.76|652.76|11
1608380110000|2020-12-19 12:15:10|655.8|652.8|655.9|652.9|655.9|652.9|655.8|652.8|6
1608380120000|2020-12-19 12:15:20|655.92|652.92|656.12|653.12|656.14|653.14|655.92|652.92|28
1608380130000|2020-12-19 12:15:30|656.13|653.13|656.16|653.16|656.18|653.18|656.07|653.07|26
1608380140000|2020-12-19 12:15:40|656.11|653.11|655.9|652.9|656.11|653.11|655.9|652.9|19
1608380150000|2020-12-19 12:15:50|655.93|652.93|655.93|652.93|655.95|652.95|655.9|652.9|25
1608380160000|2020-12-19 12:16:00|655.94|652.94|655.7|652.7|655.94|652.94|655.7|652.7|22
1608380170000|2020-12-19 12:16:10|655.71|652.71|655.67|652.67|655.71|652.71|655.65|652.65|29
1608380180000|2020-12-19 12:16:20|655.66|652.66|655.71|652.71|655.75|652.75|655.66|652.66|23
1608380190000|2020-12-19 12:16:30|655.72|652.72|655.67|652.67|655.72|652.72|655.63|652.63|19
1608380200000|2020-12-19 12:16:40|655.66|652.66|655.27|652.27|655.66|652.66|655.2|652.2|27
1608380210000|2020-12-19 12:16:50|655.28|652.28|655.48|652.48|655.49|652.49|655.28|652.28|26
1608380220000|2020-12-19 12:17:00|655.49|652.49|655.46|652.46|655.49|652.49|655.46|652.46|14
1608380230000|2020-12-19 12:17:10|655.47|652.47|655.58|652.58|655.63|652.63|655.47|652.47|26
1608380240000|2020-12-19 12:17:20|655.57|652.57|655.61|652.61|655.62|652.62|655.57|652.57|25
1608380250000|2020-12-19 12:17:30|655.6|652.6|655.78|652.78|655.78|652.78|655.6|652.6|20
1608380260000|2020-12-19 12:17:40|655.79|652.79|655.82|652.82|655.83|652.83|655.79|652.79|10
1608380270000|2020-12-19 12:17:50|655.83|652.83|655.88|652.88|655.94|652.94|655.82|652.82|22
1608380280000|2020-12-19 12:18:00|655.89|652.89|655.8|652.8|655.91|652.91|655.79|652.79|25
1608380290000|2020-12-19 12:18:10|655.81|652.81|655.65|652.65|655.81|652.81|655.63|652.63|21
1608380300000|2020-12-19 12:18:20|655.64|652.64|655.6|652.6|655.67|652.67|655.58|652.58|28
1608380310000|2020-12-19 12:18:30|655.61|652.61|655.39|652.39|655.61|652.61|655.34|652.34|24
1608380320000|2020-12-19 12:18:40|655.38|652.38|655.36|652.36|655.43|652.43|655.36|652.36|19
1608380330000|2020-12-19 12:18:50|655.34|652.34|655.25|652.25|655.41|652.41|655.24|652.24|19
1608380340000|2020-12-19 12:19:00|655.26|652.26|655.28|652.28|655.35|652.35|655.26|652.26|22
1608380350000|2020-12-19 12:19:10|655.27|652.27|655.14|652.14|655.28|652.28|655.13|652.13|15
1608380360000|2020-12-19 12:19:20|655.15|652.15|654.99|651.99|655.15|652.15|654.99|651.99|16
1608380370000|2020-12-19 12:19:30|655|652|654.86|651.86|655.01|652.01|654.85|651.85|14
1608380380000|2020-12-19 12:19:40|654.85|651.85|654.74|651.74|654.85|651.85|654.65|651.65|19
1608380390000|2020-12-19 12:19:50|654.75|651.75|654.85|651.85|654.89|651.89|654.75|651.75|18
1608380400000|2020-12-19 12:20:00|654.86|651.86|655.14|652.14|655.14|652.14|654.86|651.86|17
1608380410000|2020-12-19 12:20:10|655.2|652.2|655.22|652.22|655.29|652.29|655.19|652.19|14
1608380420000|2020-12-19 12:20:20|655.23|652.23|655.3|652.3|655.3|652.3|655.14|652.14|24
1608380430000|2020-12-19 12:20:30|655.29|652.29|655.26|652.26|655.29|652.29|655.23|652.23|22
1608380440000|2020-12-19 12:20:40|655.25|652.25|655.02|652.02|655.28|652.28|655.01|652.01|29
1608380450000|2020-12-19 12:20:50|655.03|652.03|654.97|651.97|655.03|652.03|654.95|651.95|21
1608380460000|2020-12-19 12:21:00|654.96|651.96|654.95|651.95|655.06|652.06|654.95|651.95|23
1608380470000|2020-12-19 12:21:10|654.96|651.96|655.07|652.07|655.08|652.08|654.96|651.96|29
1608380480000|2020-12-19 12:21:20|655.06|652.06|655.18|652.18|655.19|652.19|655.05|652.05|14
1608380490000|2020-12-19 12:21:30|655.19|652.19|655.15|652.15|655.32|652.32|655.14|652.14|26
1608380500000|2020-12-19 12:21:40|655.17|652.17|655.16|652.16|655.2|652.2|655.14|652.14|25
1608380510000|2020-12-19 12:21:50|655.17|652.17|655.11|652.11|655.18|652.18|655.11|652.11|18
1608380520000|2020-12-19 12:22:00|655.1|652.1|655.01|652.01|655.11|652.11|654.86|651.86|27
1608380530000|2020-12-19 12:22:10|655|652|655.03|652.03|655.03|652.03|654.99|651.99|14
1608380540000|2020-12-19 12:22:20|655.01|652.01|655.01|652.01|655.02|652.02|654.98|651.98|26
1608380550000|2020-12-19 12:22:30|655|652|654.94|651.94|655.03|652.03|654.92|651.92|31
1608380560000|2020-12-19 12:22:40|654.95|651.95|655.06|652.06|655.06|652.06|654.95|651.95|20
1608380570000|2020-12-19 12:22:50|655.05|652.05|655|652|655.06|652.06|654.99|651.99|15
1608380580000|2020-12-19 12:23:00|654.99|651.99|654.9|651.9|654.99|651.99|654.89|651.89|18
1608380590000|2020-12-19 12:23:10|654.93|651.93|654.97|651.97|654.97|651.97|654.93|651.93|19
1608380600000|2020-12-19 12:23:20|654.96|651.96|654.95|651.95|654.97|651.97|654.95|651.95|6
1608380610000|2020-12-19 12:23:30|654.92|651.92|654.92|651.92|654.95|651.95|654.89|651.89|18
1608380620000|2020-12-19 12:23:40|654.94|651.94|654.93|651.93|654.94|651.94|654.92|651.92|10
1608380630000|2020-12-19 12:23:50|654.94|651.94|654.92|651.92|654.94|651.94|654.92|651.92|3
1608380640000|2020-12-19 12:24:00|654.91|651.91|654.91|651.91|654.92|651.92|654.91|651.91|9
1608380650000|2020-12-19 12:24:10|654.92|651.92|654.85|651.85|654.92|651.92|654.85|651.85|9
1608380660000|2020-12-19 12:24:20|654.86|651.86|654.83|651.83|654.87|651.87|654.82|651.82|4
1608380670000|2020-12-19 12:24:30|654.82|651.82|654.83|651.83|654.83|651.83|654.82|651.82|2
1608380680000|2020-12-19 12:24:40|654.84|651.84|655.03|652.03|655.03|652.03|654.83|651.83|15
1608380690000|2020-12-19 12:24:50|655.04|652.04|655.15|652.15|655.2|652.2|655|652|16
1608380700000|2020-12-19 12:25:00|655.16|652.16|655.16|652.16|655.2|652.2|655.15|652.15|16
1608380710000|2020-12-19 12:25:10|655.15|652.15|655.12|652.12|655.15|652.15|655.1|652.1|6
1608380720000|2020-12-19 12:25:20|655.13|652.13|655.14|652.14|655.17|652.17|655.12|652.12|16
1608380730000|2020-12-19 12:25:30|655.13|652.13|655.17|652.17|655.17|652.17|655.13|652.13|5
1608380740000|2020-12-19 12:25:40|655.2|652.2|655.31|652.31|655.31|652.31|655.2|652.2|8
1608380750000|2020-12-19 12:25:50|655.34|652.34|655.31|652.31|655.34|652.34|655.3|652.3|12
1608380760000|2020-12-19 12:26:00|655.3|652.3|655.32|652.32|655.33|652.33|655.3|652.3|13
1608380770000|2020-12-19 12:26:10|655.3|652.3|655.35|652.35|655.37|652.37|655.22|652.22|23
1608380780000|2020-12-19 12:26:20|655.36|652.36|655.69|652.69|655.7|652.7|655.35|652.35|23
1608380790000|2020-12-19 12:26:30|655.7|652.7|655.66|652.66|655.7|652.7|655.66|652.66|6
1608380800000|2020-12-19 12:26:40|655.65|652.65|655.67|652.67|655.68|652.68|655.64|652.64|9
1608380810000|2020-12-19 12:26:50|655.68|652.68|655.59|652.59|655.68|652.68|655.58|652.58|18
1608380820000|2020-12-19 12:27:00|655.58|652.58|655.37|652.37|655.58|652.58|655.36|652.36|14
1608380830000|2020-12-19 12:27:10|655.38|652.38|655.4|652.4|655.41|652.41|655.35|652.35|12
1608380840000|2020-12-19 12:27:20|655.41|652.41|655.42|652.42|655.42|652.42|655.41|652.41|4
1608380850000|2020-12-19 12:27:30|655.41|652.41|655.4|652.4|655.44|652.44|655.37|652.37|9
1608380860000|2020-12-19 12:27:40|655.39|652.39|655.34|652.34|655.4|652.4|655.34|652.34|9
1608380870000|2020-12-19 12:27:50|655.35|652.35|655.35|652.35|655.35|652.35|655.3|652.3|10
1608380880000|2020-12-19 12:28:00|655.34|652.34|655.21|652.21|655.34|652.34|655.18|652.18|21
1608380890000|2020-12-19 12:28:10|655.22|652.22|655.16|652.16|655.22|652.22|655.16|652.16|8
1608380900000|2020-12-19 12:28:20|655.17|652.17|655.15|652.15|655.17|652.17|655.13|652.13|20
1608380910000|2020-12-19 12:28:30|655.16|652.16|655.17|652.17|655.18|652.18|655.15|652.15|11
1608380920000|2020-12-19 12:28:40|655.18|652.18|654.91|651.91|655.18|652.18|654.88|651.88|17
1608380930000|2020-12-19 12:28:50|654.88|651.88|654.5|651.5|654.88|651.88|654.43|651.43|27
1608380940000|2020-12-19 12:29:00|654.49|651.49|654.48|651.48|654.5|651.5|654.46|651.46|21
1608380950000|2020-12-19 12:29:10|654.45|651.45|654.44|651.44|654.5|651.5|654.44|651.44|23
1608380960000|2020-12-19 12:29:20|654.45|651.45|654.56|651.56|654.56|651.56|654.44|651.44|25
1608380970000|2020-12-19 12:29:30|654.62|651.62|654.63|651.63|654.67|651.67|654.6|651.6|15
1608380980000|2020-12-19 12:29:40|654.62|651.62|654.83|651.83|654.83|651.83|654.62|651.62|20
1608380990000|2020-12-19 12:29:50|654.82|651.82|654.84|651.84|654.84|651.84|654.79|651.79|25
1608381000000|2020-12-19 12:30:00|654.85|651.85|654.82|651.82|654.87|651.87|654.77|651.77|25
1608381010000|2020-12-19 12:30:10|654.81|651.81|654.86|651.86|654.86|651.86|654.79|651.79|24
1608381020000|2020-12-19 12:30:20|654.87|651.87|655.03|652.03|655.03|652.03|654.84|651.84|15
1608381030000|2020-12-19 12:30:30|655.06|652.06|655.49|652.49|655.49|652.49|655.06|652.06|20
1608381040000|2020-12-19 12:30:40|655.51|652.51|655.64|652.64|655.64|652.64|655.48|652.48|18
1608381050000|2020-12-19 12:30:50|655.69|652.69|655.73|652.73|655.73|652.73|655.68|652.68|11
1608381060000|2020-12-19 12:31:00|655.72|652.72|655.82|652.82|655.82|652.82|655.72|652.72|13
1608381070000|2020-12-19 12:31:10|655.84|652.84|655.81|652.81|655.84|652.84|655.81|652.81|14
1608381080000|2020-12-19 12:31:20|655.83|652.83|655.96|652.96|655.98|652.98|655.81|652.81|15
1608381090000|2020-12-19 12:31:30|655.97|652.97|656.14|653.14|656.16|653.16|655.96|652.96|20
1608381100000|2020-12-19 12:31:40|656.13|653.13|656.33|653.33|656.34|653.34|656.12|653.12|19
1608381110000|2020-12-19 12:31:50|656.34|653.34|656.45|653.45|656.45|653.45|656.34|653.34|20
1608381120000|2020-12-19 12:32:00|656.46|653.46|656.88|653.88|656.88|653.88|656.46|653.46|22
1608381130000|2020-12-19 12:32:10|656.89|653.89|657.13|654.13|657.33|654.33|656.89|653.89|31
1608381140000|2020-12-19 12:32:20|657.12|654.12|656.83|653.83|657.12|654.12|656.77|653.77|32
1608381150000|2020-12-19 12:32:30|656.82|653.82|656.84|653.84|656.84|653.84|656.78|653.78|17
1608381160000|2020-12-19 12:32:40|656.83|653.83|656.85|653.85|656.85|653.85|656.75|653.75|28
1608381170000|2020-12-19 12:32:50|656.86|653.86|656.9|653.9|656.9|653.9|656.82|653.82|20
1608381180000|2020-12-19 12:33:00|656.89|653.89|656.94|653.94|656.95|653.95|656.89|653.89|27
1608381190000|2020-12-19 12:33:10|656.96|653.96|657.02|654.02|657.02|654.02|656.9|653.9|28
1608381200000|2020-12-19 12:33:20|657.03|654.03|657.03|654.03|657.03|654.03|656.98|653.98|26
1608381210000|2020-12-19 12:33:30|657.01|654.01|657.29|654.29|657.3|654.3|657|654|26
1608381220000|2020-12-19 12:33:40|657.28|654.28|657.5|654.5|657.5|654.5|657.28|654.28|23
1608381230000|2020-12-19 12:33:50|657.49|654.49|657.48|654.48|657.56|654.56|657.47|654.47|19
1608381240000|2020-12-19 12:34:00|657.57|654.57|657.62|654.62|657.63|654.63|657.48|654.48|28
1608381250000|2020-12-19 12:34:10|657.61|654.61|657.68|654.68|657.78|654.78|657.61|654.61|24
1608381260000|2020-12-19 12:34:20|657.69|654.69|657.73|654.73|657.74|654.74|657.69|654.69|14
1608381270000|2020-12-19 12:34:30|657.76|654.76|657.76|654.76|657.77|654.77|657.74|654.74|7
1608381280000|2020-12-19 12:34:40|657.75|654.75|657.75|654.75|657.81|654.81|657.69|654.69|21
1608381290000|2020-12-19 12:34:50|657.74|654.74|657.77|654.77|657.79|654.79|657.71|654.71|21
1608381300000|2020-12-19 12:35:00|657.76|654.76|657.94|654.94|657.96|654.96|657.76|654.76|24
1608381310000|2020-12-19 12:35:10|658|655|658.22|655.22|658.35|655.35|658|655|24
1608381320000|2020-12-19 12:35:20|658.21|655.21|658.54|655.54|658.54|655.54|658.17|655.17|31
1608381330000|2020-12-19 12:35:30|658.6|655.6|658.73|655.73|658.86|655.86|658.6|655.6|30
1608381340000|2020-12-19 12:35:40|658.74|655.74|658.72|655.72|658.88|655.88|658.64|655.64|33
1608381350000|2020-12-19 12:35:50|658.71|655.71|658.61|655.61|658.72|655.72|658.61|655.61|22
1608381360000|2020-12-19 12:36:00|658.59|655.59|658.24|655.24|658.59|655.59|658.22|655.22|26
1608381370000|2020-12-19 12:36:10|658.23|655.23|658.71|655.71|658.73|655.73|658.23|655.23|30
1608381380000|2020-12-19 12:36:20|658.7|655.7|659.16|656.16|659.17|656.17|658.7|655.7|30
1608381390000|2020-12-19 12:36:30|659.17|656.17|659.17|656.17|659.2|656.2|659.07|656.07|30
1608381400000|2020-12-19 12:36:40|659.25|656.25|659.17|656.17|659.27|656.27|659.06|656.06|28
1608381410000|2020-12-19 12:36:50|659.19|656.19|659.52|656.52|659.52|656.52|659.19|656.19|29
1608381420000|2020-12-19 12:37:00|659.53|656.53|659.21|656.21|659.67|656.67|659.17|656.17|30
1608381430000|2020-12-19 12:37:10|659.2|656.2|659.45|656.45|659.45|656.45|659.17|656.17|25
1608381440000|2020-12-19 12:37:20|659.47|656.47|659.53|656.53|659.61|656.61|659.45|656.45|33
1608381450000|2020-12-19 12:37:30|659.52|656.52|659.54|656.54|659.59|656.59|659.51|656.51|16
1608381460000|2020-12-19 12:37:40|659.53|656.53|659.74|656.74|659.77|656.77|659.47|656.47|24
1608381470000|2020-12-19 12:37:50|659.72|656.72|660.02|657.02|660.03|657.03|659.69|656.69|21
1608381480000|2020-12-19 12:38:00|660|657|660|657|660.07|657.07|659.94|656.94|19
1608381490000|2020-12-19 12:38:10|659.99|656.99|659.76|656.76|660|657|659.75|656.75|31
1608381500000|2020-12-19 12:38:20|659.79|656.79|659.93|656.93|659.94|656.94|659.78|656.78|27
1608381510000|2020-12-19 12:38:30|659.95|656.95|659.86|656.86|660.13|657.13|659.83|656.83|28
1608381520000|2020-12-19 12:38:40|659.85|656.85|659.49|656.49|659.87|656.87|659.49|656.49|22
1608381530000|2020-12-19 12:38:50|659.51|656.51|659.62|656.62|659.62|656.62|659.41|656.41|34
1608381540000|2020-12-19 12:39:00|659.68|656.68|659.53|656.53|659.68|656.68|659.52|656.52|28
1608381550000|2020-12-19 12:39:10|659.55|656.55|659.64|656.64|659.64|656.64|659.43|656.43|29
1608381560000|2020-12-19 12:39:20|659.6|656.6|659.6|656.6|659.67|656.67|659.54|656.54|28
1608381570000|2020-12-19 12:39:30|659.62|656.62|659.84|656.84|659.84|656.84|659.62|656.62|22
1608381580000|2020-12-19 12:39:40|659.92|656.92|660.16|657.16|660.21|657.21|659.89|656.89|28
1608381590000|2020-12-19 12:39:50|660.15|657.15|660.1|657.1|660.15|657.15|659.99|656.99|31
1608381600000|2020-12-19 12:40:00|660.08|657.08|660.07|657.07|660.1|657.1|660|657|27
1608381610000|2020-12-19 12:40:10|660.08|657.08|660.14|657.14|660.15|657.15|660.08|657.08|23
1608381620000|2020-12-19 12:40:20|660.16|657.16|660.13|657.13|660.19|657.19|660.13|657.13|27
1608381630000|2020-12-19 12:40:30|660.12|657.12|660.23|657.23|660.23|657.23|660.03|657.03|29
1608381640000|2020-12-19 12:40:40|660.24|657.24|660.67|657.67|660.67|657.67|660.24|657.24|34
1608381650000|2020-12-19 12:40:50|660.66|657.66|661.07|658.07|661.07|658.07|660.66|657.66|29
1608381660000|2020-12-19 12:41:00|661.08|658.08|661.51|658.51|661.51|658.51|661|658|28
1608381670000|2020-12-19 12:41:10|661.49|658.49|661.34|658.34|661.55|658.55|661.34|658.34|26
1608381680000|2020-12-19 12:41:20|661.3|658.3|661.46|658.46|661.46|658.46|661.12|658.12|32
1608381690000|2020-12-19 12:41:30|661.45|658.45|661.39|658.39|661.6|658.6|661.31|658.31|30
1608381700000|2020-12-19 12:41:40|661.38|658.38|661.51|658.51|661.52|658.52|661.36|658.36|18
1608381710000|2020-12-19 12:41:50|661.53|658.53|661.43|658.43|661.56|658.56|661.43|658.43|25
1608381720000|2020-12-19 12:42:00|661.42|658.42|661.32|658.32|661.42|658.42|661.32|658.32|17
1608381730000|2020-12-19 12:42:10|661.31|658.31|660.95|657.95|661.32|658.32|660.95|657.95|25
1608381740000|2020-12-19 12:42:20|660.96|657.96|660.53|657.53|660.96|657.96|660.53|657.53|25
1608381750000|2020-12-19 12:42:30|660.54|657.54|660.49|657.49|660.56|657.56|660.49|657.49|10
1608381760000|2020-12-19 12:42:40|660.51|657.51|660.5|657.5|660.53|657.53|660.49|657.49|22
1608381770000|2020-12-19 12:42:50|660.51|657.51|660.17|657.17|660.51|657.51|660.04|657.04|26
1608381780000|2020-12-19 12:43:00|660.21|657.21|660.28|657.28|660.36|657.36|660.21|657.21|30
1608381790000|2020-12-19 12:43:10|660.29|657.29|660.27|657.27|660.3|657.3|660.26|657.26|21
1608381800000|2020-12-19 12:43:20|660.26|657.26|660.08|657.08|660.27|657.27|660.05|657.05|22
1608381810000|2020-12-19 12:43:30|660.07|657.07|659.96|656.96|660.09|657.09|659.96|656.96|21
1608381820000|2020-12-19 12:43:40|659.98|656.98|659.9|656.9|659.99|656.99|659.87|656.87|23
1608381830000|2020-12-19 12:43:50|659.89|656.89|659.84|656.84|659.93|656.93|659.83|656.83|27
1608381840000|2020-12-19 12:44:00|659.82|656.82|659.57|656.57|659.82|656.82|659.57|656.57|21
1608381850000|2020-12-19 12:44:10|659.56|656.56|658.6|655.6|659.56|656.56|658.6|655.6|25
1608381860000|2020-12-19 12:44:20|658.64|655.64|659.15|656.15|659.15|656.15|658.63|655.63|32
1608381870000|2020-12-19 12:44:30|659.18|656.18|659.46|656.46|659.46|656.46|659.18|656.18|26
1608381880000|2020-12-19 12:44:40|659.47|656.47|659.57|656.57|659.63|656.63|659.41|656.41|28
1608381890000|2020-12-19 12:44:50|659.66|656.66|659.41|656.41|659.7|656.7|659.41|656.41|28
1608381900000|2020-12-19 12:45:00|659.45|656.45|659.43|656.43|659.45|656.45|659.33|656.33|33
1608381910000|2020-12-19 12:45:10|659.45|656.45|659.67|656.67|659.71|656.71|659.45|656.45|24
1608381920000|2020-12-19 12:45:20|659.69|656.69|659.78|656.78|659.81|656.81|659.69|656.69|19
1608381930000|2020-12-19 12:45:30|659.79|656.79|659.99|656.99|660.01|657.01|659.79|656.79|14
1608381940000|2020-12-19 12:45:40|660.08|657.08|659.99|656.99|660.1|657.1|659.99|656.99|17
1608381950000|2020-12-19 12:45:50|659.98|656.98|660.05|657.05|660.1|657.1|659.98|656.98|19
1608381960000|2020-12-19 12:46:00|660.06|657.06|660.08|657.08|660.15|657.15|660.04|657.04|26
1608381970000|2020-12-19 12:46:10|660.09|657.09|660.09|657.09|660.12|657.12|660.08|657.08|8
1608381980000|2020-12-19 12:46:20|660.1|657.1|660.08|657.08|660.1|657.1|660.06|657.06|15
1608381990000|2020-12-19 12:46:30|660.07|657.07|659.97|656.97|660.09|657.09|659.97|656.97|12
1608382000000|2020-12-19 12:46:40|659.95|656.95|659.79|656.79|659.95|656.95|659.79|656.79|18
1608382010000|2020-12-19 12:46:50|659.81|656.81|659.7|656.7|659.87|656.87|659.7|656.7|15
1608382020000|2020-12-19 12:47:00|659.69|656.69|659.46|656.46|659.75|656.75|659.43|656.43|28
1608382030000|2020-12-19 12:47:10|659.45|656.45|659.75|656.75|659.79|656.79|659.34|656.34|34
1608382040000|2020-12-19 12:47:20|659.74|656.74|659.84|656.84|659.87|656.87|659.67|656.67|25
1608382050000|2020-12-19 12:47:30|659.83|656.83|659.84|656.84|659.84|656.84|659.81|656.81|14
1608382060000|2020-12-19 12:47:40|659.85|656.85|659.41|656.41|659.85|656.85|659.4|656.4|28
1608382070000|2020-12-19 12:47:50|659.42|656.42|659.45|656.45|659.51|656.51|659.41|656.41|26
1608382080000|2020-12-19 12:48:00|659.46|656.46|659.7|656.7|659.7|656.7|659.46|656.46|26
1608382090000|2020-12-19 12:48:10|659.71|656.71|659.77|656.77|659.77|656.77|659.68|656.68|16
1608382100000|2020-12-19 12:48:20|659.74|656.74|659.7|656.7|659.76|656.76|659.69|656.69|20
1608382110000|2020-12-19 12:48:30|659.68|656.68|659.72|656.72|659.75|656.75|659.68|656.68|14
1608382120000|2020-12-19 12:48:40|659.71|656.71|659.73|656.73|659.76|656.76|659.7|656.7|13
1608382130000|2020-12-19 12:48:50|659.75|656.75|659.77|656.77|659.78|656.78|659.72|656.72|18
1608382140000|2020-12-19 12:49:00|659.74|656.74|659.61|656.61|659.83|656.83|659.61|656.61|24
1608382150000|2020-12-19 12:49:10|659.6|656.6|659.51|656.51|659.61|656.61|659.45|656.45|20
1608382160000|2020-12-19 12:49:20|659.52|656.52|659.73|656.73|659.73|656.73|659.52|656.52|15
1608382170000|2020-12-19 12:49:30|659.74|656.74|659.8|656.8|659.87|656.87|659.74|656.74|27
1608382180000|2020-12-19 12:49:40|659.81|656.81|659.89|656.89|659.93|656.93|659.8|656.8|18
1608382190000|2020-12-19 12:49:50|659.92|656.92|659.89|656.89|659.95|656.95|659.88|656.88|20
1608382200000|2020-12-19 12:50:00|659.9|656.9|659.82|656.82|659.9|656.9|659.69|656.69|27
1608382210000|2020-12-19 12:50:10|659.83|656.83|659.96|656.96|659.96|656.96|659.82|656.82|15
1608382220000|2020-12-19 12:50:20|659.94|656.94|659.99|656.99|659.99|656.99|659.93|656.93|24
1608382230000|2020-12-19 12:50:30|659.98|656.98|660.07|657.07|660.07|657.07|659.98|656.98|11
1608382240000|2020-12-19 12:50:40|660.06|657.06|660.27|657.27|660.29|657.29|660.01|657.01|21
1608382250000|2020-12-19 12:50:50|660.28|657.28|660.32|657.32|660.32|657.32|660.26|657.26|17
1608382260000|2020-12-19 12:51:00|660.31|657.31|660.45|657.45|660.49|657.49|660.31|657.31|26
1608382270000|2020-12-19 12:51:10|660.46|657.46|660.43|657.43|660.53|657.53|660.43|657.43|23
1608382280000|2020-12-19 12:51:20|660.44|657.44|660.48|657.48|660.49|657.49|660.44|657.44|12
1608382290000|2020-12-19 12:51:30|660.47|657.47|660.49|657.49|660.53|657.53|660.47|657.47|11
1608382300000|2020-12-19 12:51:40|660.5|657.5|660.18|657.18|660.5|657.5|660.17|657.17|18
1608382310000|2020-12-19 12:51:50|660.17|657.17|659.9|656.9|660.17|657.17|659.88|656.88|28
1608382320000|2020-12-19 12:52:00|659.89|656.89|659.42|656.42|659.93|656.93|659.42|656.42|26
1608382330000|2020-12-19 12:52:10|659.41|656.41|659.37|656.37|659.49|656.49|659.22|656.22|29
1608382340000|2020-12-19 12:52:20|659.36|656.36|659.12|656.12|659.36|656.36|659.11|656.11|21
1608382350000|2020-12-19 12:52:30|659.11|656.11|658.93|655.93|659.11|656.11|658.92|655.92|20
1608382360000|2020-12-19 12:52:40|658.94|655.94|658.5|655.5|658.99|655.99|658.5|655.5|26
1608382370000|2020-12-19 12:52:50|658.51|655.51|658.05|655.05|658.54|655.54|658.05|655.05|25
1608382380000|2020-12-19 12:53:00|658.04|655.04|658.37|655.37|658.45|655.45|658.03|655.03|25
1608382390000|2020-12-19 12:53:10|658.26|655.26|658.28|655.28|658.35|655.35|658.13|655.13|31
1608382400000|2020-12-19 12:53:20|658.3|655.3|658.26|655.26|658.31|655.31|658.14|655.14|32
1608382410000|2020-12-19 12:53:30|658.24|655.24|658.37|655.37|658.37|655.37|658.24|655.24|20
1608382420000|2020-12-19 12:53:40|658.4|655.4|658.32|655.32|658.43|655.43|658.3|655.3|14
1608382430000|2020-12-19 12:53:50|658.31|655.31|658.27|655.27|658.38|655.38|658.27|655.27|22
1608382440000|2020-12-19 12:54:00|658.28|655.28|658.03|655.03|658.3|655.3|658.02|655.02|23
1608382450000|2020-12-19 12:54:10|657.97|654.97|657.96|654.96|658.02|655.02|657.91|654.91|22
1608382460000|2020-12-19 12:54:20|657.99|654.99|657.54|654.54|657.99|654.99|657.53|654.53|30
1608382470000|2020-12-19 12:54:30|657.53|654.53|657.34|654.34|657.53|654.53|657.32|654.32|27
1608382480000|2020-12-19 12:54:40|657.37|654.37|657.33|654.33|657.37|654.37|657.31|654.31|20
1608382490000|2020-12-19 12:54:50|657.34|654.34|657.5|654.5|657.56|654.56|657.33|654.33|26
1608382500000|2020-12-19 12:55:00|657.49|654.49|657.43|654.43|657.68|654.68|657.39|654.39|26
1608382510000|2020-12-19 12:55:10|657.44|654.44|657.92|654.92|657.92|654.92|657.44|654.44|24
1608382520000|2020-12-19 12:55:20|657.95|654.95|658.11|655.11|658.13|655.13|657.95|654.95|27
1608382530000|2020-12-19 12:55:30|658.12|655.12|657.8|654.8|658.16|655.16|657.78|654.78|24
1608382540000|2020-12-19 12:55:40|657.77|654.77|657.52|654.52|657.77|654.77|657.51|654.51|17
1608382550000|2020-12-19 12:55:50|657.51|654.51|657.37|654.37|657.59|654.59|657.34|654.34|32
1608382560000|2020-12-19 12:56:00|657.36|654.36|657.29|654.29|657.36|654.36|657.23|654.23|20
1608382570000|2020-12-19 12:56:10|657.3|654.3|657.56|654.56|657.56|654.56|657.22|654.22|32
1608382580000|2020-12-19 12:56:20|657.52|654.52|657.83|654.83|657.83|654.83|657.51|654.51|24
1608382590000|2020-12-19 12:56:30|657.82|654.82|657.8|654.8|657.83|654.83|657.77|654.77|30
1608382600000|2020-12-19 12:56:40|657.81|654.81|657.56|654.56|657.9|654.9|657.56|654.56|25
1608382610000|2020-12-19 12:56:50|657.55|654.55|657.46|654.46|657.55|654.55|657.39|654.39|21
1608382620000|2020-12-19 12:57:00|657.45|654.45|657.08|654.08|657.45|654.45|657.06|654.06|25
1608382630000|2020-12-19 12:57:10|657.09|654.09|657.29|654.29|657.29|654.29|657.07|654.07|23
1608382640000|2020-12-19 12:57:20|657.31|654.31|657.32|654.32|657.48|654.48|657.28|654.28|22
1608382650000|2020-12-19 12:57:30|657.37|654.37|657.21|654.21|657.41|654.41|657.17|654.17|32
1608382660000|2020-12-19 12:57:40|657.22|654.22|657.19|654.19|657.23|654.23|657.17|654.17|21
1608382670000|2020-12-19 12:57:50|657.18|654.18|657.37|654.37|657.37|654.37|657.18|654.18|29
1608382680000|2020-12-19 12:58:00|657.39|654.39|657.69|654.69|657.69|654.69|657.38|654.38|24
1608382690000|2020-12-19 12:58:10|657.68|654.68|657.58|654.58|657.73|654.73|657.55|654.55|22
1608382700000|2020-12-19 12:58:20|657.59|654.59|657.8|654.8|657.81|654.81|657.57|654.57|17
1608382710000|2020-12-19 12:58:30|657.79|654.79|657.89|654.89|657.89|654.89|657.78|654.78|6
1608382720000|2020-12-19 12:58:40|657.91|654.91|657.8|654.8|657.91|654.91|657.78|654.78|24
1608382730000|2020-12-19 12:58:50|657.72|654.72|657.81|654.81|657.81|654.81|657.71|654.71|24
1608382740000|2020-12-19 12:59:00|657.8|654.8|657.77|654.77|657.84|654.84|657.76|654.76|22
1608382750000|2020-12-19 12:59:10|657.76|654.76|657.86|654.86|657.87|654.87|657.76|654.76|28
1608382760000|2020-12-19 12:59:20|657.87|654.87|657.76|654.76|657.87|654.87|657.74|654.74|22
1608382770000|2020-12-19 12:59:30|657.77|654.77|657.56|654.56|657.83|654.83|657.53|654.53|29
1608382780000|2020-12-19 12:59:40|657.54|654.54|657.5|654.5|657.56|654.56|657.49|654.49|17
1608382790000|2020-12-19 12:59:50|657.49|654.49|657.24|654.24|657.49|654.49|657.24|654.24|19
1608382800000|2020-12-19 13:00:00|657.23|654.23|657.2|654.2|657.26|654.26|657.17|654.17|28
1608382810000|2020-12-19 13:00:10|657.17|654.17|657.57|654.57|657.58|654.58|657.16|654.16|28
1608382820000|2020-12-19 13:00:20|657.52|654.52|657.44|654.44|657.54|654.54|657.44|654.44|25
1608382830000|2020-12-19 13:00:30|657.45|654.45|657.58|654.58|657.59|654.59|657.45|654.45|24
1608382840000|2020-12-19 13:00:40|657.56|654.56|657.47|654.47|657.56|654.56|657.46|654.46|24
1608382850000|2020-12-19 13:00:50|657.44|654.44|657.48|654.48|657.49|654.49|657.42|654.42|17
1608382860000|2020-12-19 13:01:00|657.49|654.49|657.63|654.63|657.63|654.63|657.46|654.46|10
1608382870000|2020-12-19 13:01:10|657.65|654.65|657.89|654.89|657.91|654.91|657.64|654.64|17
1608382880000|2020-12-19 13:01:20|657.87|654.87|658.06|655.06|658.08|655.08|657.84|654.84|23
1608382890000|2020-12-19 13:01:30|658.07|655.07|657.77|654.77|658.07|655.07|657.77|654.77|20
1608382900000|2020-12-19 13:01:40|657.7|654.7|657.7|654.7|657.71|654.71|657.58|654.58|19
1608382910000|2020-12-19 13:01:50|657.69|654.69|657.63|654.63|657.69|654.69|657.6|654.6|19
1608382920000|2020-12-19 13:02:00|657.64|654.64|657.53|654.53|657.64|654.64|657.53|654.53|24
1608382930000|2020-12-19 13:02:10|657.54|654.54|657.36|654.36|657.54|654.54|657.35|654.35|22
1608382940000|2020-12-19 13:02:20|657.37|654.37|656.61|653.61|657.4|654.4|656.61|653.61|27
1608382950000|2020-12-19 13:02:30|656.62|653.62|656.65|653.65|656.66|653.66|656.55|653.55|26
1608382960000|2020-12-19 13:02:40|656.62|653.62|656.46|653.46|656.63|653.63|656.44|653.44|17
1608382970000|2020-12-19 13:02:50|656.45|653.45|656.47|653.47|656.5|653.5|656.4|653.4|25
1608382980000|2020-12-19 13:03:00|656.49|653.49|656.31|653.31|656.5|653.5|656.2|653.2|28
1608382990000|2020-12-19 13:03:10|656.33|653.33|656.66|653.66|656.7|653.7|656.33|653.33|22
1608383000000|2020-12-19 13:03:20|656.65|653.65|656.7|653.7|656.7|653.7|656.56|653.56|22
1608383010000|2020-12-19 13:03:30|656.71|653.71|657.06|654.06|657.06|654.06|656.67|653.67|24
1608383020000|2020-12-19 13:03:40|657.07|654.07|657.08|654.08|657.25|654.25|657.07|654.07|19
1608383030000|2020-12-19 13:03:50|657.09|654.09|657.1|654.1|657.14|654.14|657.06|654.06|20
1608383040000|2020-12-19 13:04:00|657.08|654.08|656.96|653.96|657.08|654.08|656.94|653.94|24
1608383050000|2020-12-19 13:04:10|656.95|653.95|656.81|653.81|656.97|653.97|656.74|653.74|22
1608383060000|2020-12-19 13:04:20|656.8|653.8|656.65|653.65|656.81|653.81|656.59|653.59|18
1608383070000|2020-12-19 13:04:30|656.66|653.66|656.54|653.54|656.66|653.66|656.5|653.5|10
1608383080000|2020-12-19 13:04:40|656.55|653.55|656.46|653.46|656.56|653.56|656.46|653.46|16
1608383090000|2020-12-19 13:04:50|656.44|653.44|656.62|653.62|656.62|653.62|656.43|653.43|17
1608383100000|2020-12-19 13:05:00|656.61|653.61|656.62|653.62|656.63|653.63|656.56|653.56|14
1608383110000|2020-12-19 13:05:10|656.63|653.63|656.65|653.65|656.65|653.65|656.62|653.62|16
1608383120000|2020-12-19 13:05:20|656.68|653.68|656.75|653.75|656.82|653.82|656.68|653.68|15
1608383130000|2020-12-19 13:05:30|656.73|653.73|656.85|653.85|656.9|653.9|656.73|653.73|24
1608383140000|2020-12-19 13:05:40|657.04|654.04|656.92|653.92|657.16|654.16|656.92|653.92|18
1608383150000|2020-12-19 13:05:50|656.91|653.91|657.07|654.07|657.08|654.08|656.91|653.91|22
1608383160000|2020-12-19 13:06:00|657.04|654.04|656.88|653.88|657.04|654.04|656.78|653.78|20
1608383170000|2020-12-19 13:06:10|656.85|653.85|656.28|653.28|656.89|653.89|656.28|653.28|35
1608383180000|2020-12-19 13:06:20|656.23|653.23|656.24|653.24|656.26|653.26|656.09|653.09|24
1608383190000|2020-12-19 13:06:30|656.25|653.25|656.02|653.02|656.26|653.26|655.98|652.98|24
1608383200000|2020-12-19 13:06:40|655.99|652.99|655.66|652.66|656|653|655.38|652.38|34
1608383210000|2020-12-19 13:06:50|655.69|652.69|655.49|652.49|655.83|652.83|655.49|652.49|32
1608383220000|2020-12-19 13:07:00|655.47|652.47|655.84|652.84|655.84|652.84|655.31|652.31|20
1608383230000|2020-12-19 13:07:10|655.79|652.79|655.73|652.73|655.82|652.82|655.65|652.65|11
1608383240000|2020-12-19 13:07:20|655.7|652.7|655.72|652.72|655.74|652.74|655.64|652.64|26
1608383250000|2020-12-19 13:07:30|655.7|652.7|655.39|652.39|655.71|652.71|655.37|652.37|29
1608383260000|2020-12-19 13:07:40|655.4|652.4|655.46|652.46|655.48|652.48|655.4|652.4|8
1608383270000|2020-12-19 13:07:50|655.47|652.47|655.75|652.75|655.75|652.75|655.47|652.47|21
1608383280000|2020-12-19 13:08:00|655.76|652.76|655.7|652.7|655.76|652.76|655.66|652.66|16
1608383290000|2020-12-19 13:08:10|655.65|652.65|655.3|652.3|655.65|652.65|655.28|652.28|29
1608383300000|2020-12-19 13:08:20|655.29|652.29|654.97|651.97|655.29|652.29|654.9|651.9|20
1608383310000|2020-12-19 13:08:30|654.96|651.96|654.94|651.94|655.03|652.03|654.92|651.92|30
1608383320000|2020-12-19 13:08:40|654.93|651.93|655.05|652.05|655.05|652.05|654.91|651.91|25
1608383330000|2020-12-19 13:08:50|655.07|652.07|655.14|652.14|655.14|652.14|654.97|651.97|29
1608383340000|2020-12-19 13:09:00|655.17|652.17|654.88|651.88|655.22|652.22|654.88|651.88|26
1608383350000|2020-12-19 13:09:10|654.89|651.89|654.83|651.83|654.99|651.99|654.83|651.83|25
1608383360000|2020-12-19 13:09:20|654.8|651.8|654.84|651.84|654.88|651.88|654.71|651.71|26
1608383370000|2020-12-19 13:09:30|654.86|651.86|654.69|651.69|654.92|651.92|654.6|651.6|28
1608383380000|2020-12-19 13:09:40|654.68|651.68|654.75|651.75|654.79|651.79|654.64|651.64|26
1608383390000|2020-12-19 13:09:50|654.78|651.78|655.01|652.01|655.07|652.07|654.74|651.74|25
1608383400000|2020-12-19 13:10:00|654.95|651.95|654.45|651.45|654.97|651.97|654.42|651.42|29
1608383410000|2020-12-19 13:10:10|654.47|651.47|654.61|651.61|654.63|651.63|654.41|651.41|29
1608383420000|2020-12-19 13:10:20|654.64|651.64|654.5|651.5|654.74|651.74|654.5|651.5|25
1608383430000|2020-12-19 13:10:30|654.49|651.49|654.58|651.58|654.68|651.68|654.45|651.45|25
1608383440000|2020-12-19 13:10:40|654.57|651.57|654.57|651.57|654.61|651.61|654.57|651.57|19
1608383450000|2020-12-19 13:10:50|654.56|651.56|654.48|651.48|654.58|651.58|654.48|651.48|16
1608383460000|2020-12-19 13:11:00|654.5|651.5|654.35|651.35|654.5|651.5|654.35|651.35|17
1608383470000|2020-12-19 13:11:10|654.32|651.32|654.64|651.64|654.68|651.68|654.3|651.3|27
1608383480000|2020-12-19 13:11:20|654.65|651.65|654.66|651.66|654.66|651.66|654.61|651.61|16
1608383490000|2020-12-19 13:11:30|654.64|651.64|654.76|651.76|654.77|651.77|654.63|651.63|16
1608383500000|2020-12-19 13:11:40|654.81|651.81|654.84|651.84|654.84|651.84|654.76|651.76|28
1608383510000|2020-12-19 13:11:50|654.86|651.86|654.72|651.72|654.88|651.88|654.72|651.72|28
1608383520000|2020-12-19 13:12:00|654.74|651.74|654.71|651.71|654.74|651.74|654.7|651.7|17
1608383530000|2020-12-19 13:12:10|654.73|651.73|654.79|651.79|654.87|651.87|654.71|651.71|22
1608383540000|2020-12-19 13:12:20|654.8|651.8|654.41|651.41|654.8|651.8|654.38|651.38|28
1608383550000|2020-12-19 13:12:30|654.42|651.42|654.44|651.44|654.5|651.5|654.42|651.42|20
1608383560000|2020-12-19 13:12:40|654.43|651.43|654.34|651.34|654.44|651.44|654.34|651.34|22
1608383570000|2020-12-19 13:12:50|654.35|651.35|654.46|651.46|654.47|651.47|654.32|651.32|16
1608383580000|2020-12-19 13:13:00|654.45|651.45|654.34|651.34|654.45|651.45|654.34|651.34|23
1608383590000|2020-12-19 13:13:10|654.29|651.29|654.55|651.55|654.57|651.57|654.29|651.29|24
1608383600000|2020-12-19 13:13:20|654.52|651.52|654.49|651.49|654.54|651.54|654.47|651.47|16
1608383610000|2020-12-19 13:13:30|654.45|651.45|654.33|651.33|654.47|651.47|654.29|651.29|27
1608383620000|2020-12-19 13:13:40|654.32|651.32|654.13|651.13|654.32|651.32|653.99|650.99|32
1608383630000|2020-12-19 13:13:50|654.15|651.15|654.23|651.23|654.3|651.3|654.14|651.14|22
1608383640000|2020-12-19 13:14:00|654.24|651.24|654.41|651.41|654.41|651.41|654.22|651.22|14
1608383650000|2020-12-19 13:14:10|654.4|651.4|654.24|651.24|654.43|651.43|654.22|651.22|21
1608383660000|2020-12-19 13:14:20|654.23|651.23|654.19|651.19|654.24|651.24|654.16|651.16|17
1608383670000|2020-12-19 13:14:30|654.2|651.2|654.19|651.19|654.2|651.2|654.18|651.18|15
1608383680000|2020-12-19 13:14:40|654.18|651.18|654.09|651.09|654.19|651.19|654.09|651.09|13
1608383690000|2020-12-19 13:14:50|654.1|651.1|654.04|651.04|654.13|651.13|654.04|651.04|29
1608383700000|2020-12-19 13:15:00|654.06|651.06|654|651|654.06|651.06|654|651|19
1608383710000|2020-12-19 13:15:10|654.01|651.01|654.21|651.21|654.22|651.22|654.01|651.01|20
1608383720000|2020-12-19 13:15:20|654.23|651.23|654.34|651.34|654.6|651.6|654.23|651.23|25
1608383730000|2020-12-19 13:15:30|654.33|651.33|654.68|651.68|654.7|651.7|654.3|651.3|26
1608383740000|2020-12-19 13:15:40|654.69|651.69|654.63|651.63|654.71|651.71|654.6|651.6|28
1608383750000|2020-12-19 13:15:50|654.62|651.62|654.63|651.63|654.69|651.69|654.58|651.58|21
1608383760000|2020-12-19 13:16:00|654.64|651.64|654.77|651.77|654.77|651.77|654.64|651.64|18
1608383770000|2020-12-19 13:16:10|654.78|651.78|654.66|651.66|654.78|651.78|654.56|651.56|27
1608383780000|2020-12-19 13:16:20|654.63|651.63|654.66|651.66|654.68|651.68|654.56|651.56|18
1608383790000|2020-12-19 13:16:30|654.67|651.67|654.89|651.89|654.89|651.89|654.67|651.67|13
1608383800000|2020-12-19 13:16:40|654.88|651.88|654.87|651.87|654.89|651.89|654.86|651.86|8
1608383810000|2020-12-19 13:16:50|654.88|651.88|654.94|651.94|654.95|651.95|654.87|651.87|19
1608383820000|2020-12-19 13:17:00|654.93|651.93|654.95|651.95|654.95|651.95|654.91|651.91|20
1608383830000|2020-12-19 13:17:10|654.96|651.96|654.96|651.96|654.97|651.97|654.93|651.93|15
1608383840000|2020-12-19 13:17:20|654.97|651.97|655|652|655.03|652.03|654.97|651.97|16
1608383850000|2020-12-19 13:17:30|655.01|652.01|655.2|652.2|655.21|652.21|655.01|652.01|21
1608383860000|2020-12-19 13:17:40|655.19|652.19|655.43|652.43|655.43|652.43|655.19|652.19|19
1608383870000|2020-12-19 13:17:50|655.46|652.46|655.75|652.75|655.75|652.75|655.3|652.3|23
1608383880000|2020-12-19 13:18:00|655.72|652.72|655.53|652.53|655.79|652.79|655.52|652.52|25
1608383890000|2020-12-19 13:18:10|655.54|652.54|655.68|652.68|655.71|652.71|655.53|652.53|22
1608383900000|2020-12-19 13:18:20|655.67|652.67|655.73|652.73|655.77|652.77|655.67|652.67|13
1608383910000|2020-12-19 13:18:30|655.72|652.72|655.52|652.52|655.73|652.73|655.52|652.52|19
1608383920000|2020-12-19 13:18:40|655.5|652.5|655.52|652.52|655.54|652.54|655.49|652.49|26
1608383930000|2020-12-19 13:18:50|655.53|652.53|655.51|652.51|655.53|652.53|655.49|652.49|21
1608383940000|2020-12-19 13:19:00|655.52|652.52|655.3|652.3|655.52|652.52|655.26|652.26|20
1608383950000|2020-12-19 13:19:10|655.32|652.32|655.26|652.26|655.33|652.33|655.26|652.26|17
1608383960000|2020-12-19 13:19:20|655.29|652.29|655.23|652.23|655.29|652.29|655.22|652.22|15
1608383970000|2020-12-19 13:19:30|655.22|652.22|655.2|652.2|655.23|652.23|655.2|652.2|16
1608383980000|2020-12-19 13:19:40|655.21|652.21|655.46|652.46|655.49|652.49|655.21|652.21|19
1608383990000|2020-12-19 13:19:50|655.47|652.47|655.26|652.26|655.47|652.47|655.26|652.26|18
1608384000000|2020-12-19 13:20:00|655.25|652.25|655.31|652.31|655.31|652.31|655.25|652.25|15
1608384010000|2020-12-19 13:20:10|655.33|652.33|655.66|652.66|655.68|652.68|655.33|652.33|13
1608384020000|2020-12-19 13:20:20|655.65|652.65|655.59|652.59|655.65|652.65|655.55|652.55|18
1608384030000|2020-12-19 13:20:30|655.58|652.58|655.59|652.59|655.59|652.59|655.56|652.56|11
1608384040000|2020-12-19 13:20:40|655.55|652.55|655.57|652.57|655.59|652.59|655.54|652.54|7
1608384050000|2020-12-19 13:20:50|655.56|652.56|655.58|652.58|655.58|652.58|655.56|652.56|5
1608384060000|2020-12-19 13:21:00|655.55|652.55|655.66|652.66|655.66|652.66|655.54|652.54|15
1608384070000|2020-12-19 13:21:10|655.67|652.67|655.72|652.72|655.72|652.72|655.67|652.67|13
1608384090000|2020-12-19 13:21:30|655.71|652.71|655.71|652.71|655.71|652.71|655.69|652.69|7
1608384100000|2020-12-19 13:21:40|655.72|652.72|655.98|652.98|656.04|653.04|655.72|652.72|15
1608384110000|2020-12-19 13:21:50|655.99|652.99|655.95|652.95|655.99|652.99|655.95|652.95|5
1608384120000|2020-12-19 13:22:00|655.96|652.96|656.27|653.27|656.41|653.41|655.96|652.96|26
1608384130000|2020-12-19 13:22:10|656.3|653.3|656.3|653.3|656.32|653.32|656.29|653.29|17
1608384140000|2020-12-19 13:22:20|656.31|653.31|656.24|653.24|656.31|653.31|656.23|653.23|15
1608384150000|2020-12-19 13:22:30|656.23|653.23|656.17|653.17|656.23|653.23|656.16|653.16|13
1608384160000|2020-12-19 13:22:40|656.16|653.16|656.12|653.12|656.17|653.17|656.12|653.12|13
1608384170000|2020-12-19 13:22:50|656.14|653.14|656.15|653.15|656.15|653.15|656.14|653.14|4
1608384180000|2020-12-19 13:23:00|656.14|653.14|656.4|653.4|656.4|653.4|656.14|653.14|29
1608384190000|2020-12-19 13:23:10|656.39|653.39|656.36|653.36|656.41|653.41|656.36|653.36|8
1608384200000|2020-12-19 13:23:20|656.35|653.35|656.28|653.28|656.36|653.36|656.27|653.27|8
1608384210000|2020-12-19 13:23:30|656.29|653.29|656.27|653.27|656.29|653.29|656.25|653.25|10
1608384220000|2020-12-19 13:23:40|656.26|653.26|656.25|653.25|656.27|653.27|656.23|653.23|10
1608384230000|2020-12-19 13:23:50|656.27|653.27|656.39|653.39|656.39|653.39|656.27|653.27|8
1608384240000|2020-12-19 13:24:00|656.36|653.36|656.16|653.16|656.37|653.37|656.14|653.14|15
1608384250000|2020-12-19 13:24:10|656.15|653.15|655.87|652.87|656.16|653.16|655.87|652.87|19
1608384260000|2020-12-19 13:24:20|655.86|652.86|655.97|652.97|655.97|652.97|655.86|652.86|22
1608384270000|2020-12-19 13:24:30|655.96|652.96|655.9|652.9|655.98|652.98|655.9|652.9|21
1608384280000|2020-12-19 13:24:40|655.89|652.89|655.72|652.72|655.89|652.89|655.72|652.72|12
1608384290000|2020-12-19 13:24:50|655.71|652.71|655.71|652.71|655.71|652.71|655.7|652.7|3
1608384300000|2020-12-19 13:25:00|655.7|652.7|655.79|652.79|655.8|652.8|655.7|652.7|11
1608384310000|2020-12-19 13:25:10|655.8|652.8|655.81|652.81|655.86|652.86|655.75|652.75|19
1608384320000|2020-12-19 13:25:20|655.82|652.82|655.85|652.85|655.86|652.86|655.81|652.81|19
1608384330000|2020-12-19 13:25:30|655.86|652.86|655.89|652.89|656.04|653.04|655.86|652.86|18
1608384340000|2020-12-19 13:25:40|655.9|652.9|655.94|652.94|655.96|652.96|655.86|652.86|23
1608384350000|2020-12-19 13:25:50|655.92|652.92|655.73|652.73|655.92|652.92|655.73|652.73|20
1608384360000|2020-12-19 13:26:00|655.75|652.75|655.72|652.72|655.75|652.75|655.69|652.69|25
1608384370000|2020-12-19 13:26:10|655.69|652.69|655.71|652.71|655.73|652.73|655.69|652.69|12
1608384380000|2020-12-19 13:26:20|655.7|652.7|655.61|652.61|655.7|652.7|655.61|652.61|9
1608384390000|2020-12-19 13:26:30|655.58|652.58|655.5|652.5|655.58|652.58|655.47|652.47|8
1608384400000|2020-12-19 13:26:40|655.49|652.49|655.76|652.76|655.76|652.76|655.49|652.49|21
1608384410000|2020-12-19 13:26:50|655.77|652.77|655.76|652.76|655.77|652.77|655.75|652.75|10
1608384420000|2020-12-19 13:27:00|655.75|652.75|655.79|652.79|655.79|652.79|655.74|652.74|12
1608384430000|2020-12-19 13:27:10|655.77|652.77|656.03|653.03|656.04|653.04|655.77|652.77|21
1608384440000|2020-12-19 13:27:20|656.04|653.04|656.08|653.08|656.08|653.08|655.83|652.83|27
1608384450000|2020-12-19 13:27:30|656.09|653.09|656.07|653.07|656.09|653.09|656.05|653.05|17
1608384460000|2020-12-19 13:27:40|656.06|653.06|656.06|653.06|656.09|653.09|656.01|653.01|17
1608384470000|2020-12-19 13:27:50|656.07|653.07|656.06|653.06|656.07|653.07|656.04|653.04|16
1608384480000|2020-12-19 13:28:00|656.05|653.05|656.06|653.06|656.07|653.07|656.05|653.05|11
1608384490000|2020-12-19 13:28:10|656.05|653.05|656.23|653.23|656.23|653.23|656.05|653.05|12
1608384500000|2020-12-19 13:28:20|656.21|653.21|656.56|653.56|656.56|653.56|656.19|653.19|21
1608384510000|2020-12-19 13:28:30|656.58|653.58|657|654|657.02|654.02|656.58|653.58|23
1608384520000|2020-12-19 13:28:40|657.01|654.01|656.88|653.88|657.03|654.03|656.85|653.85|30
1608384530000|2020-12-19 13:28:50|656.89|653.89|656.87|653.87|656.92|653.92|656.87|653.87|23
1608384540000|2020-12-19 13:29:00|656.86|653.86|656.89|653.89|656.89|653.89|656.78|653.78|23
1608384550000|2020-12-19 13:29:10|656.88|653.88|657.01|654.01|657.05|654.05|656.88|653.88|17
1608384560000|2020-12-19 13:29:20|656.98|653.98|656.81|653.81|657.01|654.01|656.8|653.8|28
1608384570000|2020-12-19 13:29:30|656.8|653.8|656.7|653.7|656.81|653.81|656.7|653.7|17
1608384580000|2020-12-19 13:29:40|656.68|653.68|656.71|653.71|656.71|653.71|656.66|653.66|12
1608384590000|2020-12-19 13:29:50|656.7|653.7|656.69|653.69|656.72|653.72|656.68|653.68|9
1608384600000|2020-12-19 13:30:00|656.68|653.68|656.85|653.85|656.86|653.86|656.68|653.68|25
1608384610000|2020-12-19 13:30:10|656.89|653.89|656.88|653.88|656.89|653.89|656.84|653.84|18
1608384620000|2020-12-19 13:30:20|656.93|653.93|656.94|653.94|656.97|653.97|656.9|653.9|15
1608384630000|2020-12-19 13:30:30|656.92|653.92|657.05|654.05|657.14|654.14|656.91|653.91|22
1608384640000|2020-12-19 13:30:40|657.09|654.09|657.06|654.06|657.11|654.11|656.95|653.95|23
1608384650000|2020-12-19 13:30:50|657.05|654.05|657.47|654.47|657.5|654.5|657.02|654.02|26
1608384660000|2020-12-19 13:31:00|657.5|654.5|657.44|654.44|657.52|654.52|657.36|654.36|23
1608384670000|2020-12-19 13:31:10|657.45|654.45|657.25|654.25|657.48|654.48|657.23|654.23|23
1608384680000|2020-12-19 13:31:20|657.23|654.23|657.02|654.02|657.26|654.26|657.02|654.02|21
1608384690000|2020-12-19 13:31:30|657.04|654.04|657.14|654.14|657.16|654.16|657.04|654.04|23
1608384700000|2020-12-19 13:31:40|657.12|654.12|656.82|653.82|657.13|654.13|656.82|653.82|26
1608384710000|2020-12-19 13:31:50|656.8|653.8|656.84|653.84|656.9|653.9|656.8|653.8|24
1608384720000|2020-12-19 13:32:00|656.72|653.72|656.81|653.81|656.83|653.83|656.68|653.68|22
1608384730000|2020-12-19 13:32:10|656.83|653.83|656.79|653.79|656.84|653.84|656.75|653.75|26
1608384740000|2020-12-19 13:32:20|656.83|653.83|656.74|653.74|656.84|653.84|656.74|653.74|23
1608384750000|2020-12-19 13:32:30|656.76|653.76|656.64|653.64|656.78|653.78|656.64|653.64|24
1608384760000|2020-12-19 13:32:40|656.65|653.65|656.42|653.42|656.65|653.65|656.37|653.37|26
1608384770000|2020-12-19 13:32:50|656.41|653.41|656.41|653.41|656.46|653.46|656.38|653.38|28
1608384780000|2020-12-19 13:33:00|656.43|653.43|656.4|653.4|656.43|653.43|656.37|653.37|16
1608384790000|2020-12-19 13:33:10|656.37|653.37|656.29|653.29|656.38|653.38|656.29|653.29|11
1608384800000|2020-12-19 13:33:20|656.3|653.3|656.3|653.3|656.31|653.31|656.29|653.29|16
1608384810000|2020-12-19 13:33:30|656.29|653.29|656.23|653.23|656.29|653.29|656.23|653.23|18
1608384820000|2020-12-19 13:33:40|656.25|653.25|656.3|653.3|656.32|653.32|656.22|653.22|24
1608384830000|2020-12-19 13:33:50|656.31|653.31|656.01|653.01|656.31|653.31|655.98|652.98|25
1608384840000|2020-12-19 13:34:00|656|653|655.96|652.96|656.01|653.01|655.95|652.95|19
1608384850000|2020-12-19 13:34:10|655.97|652.97|656.38|653.38|656.38|653.38|655.97|652.97|23
1608384860000|2020-12-19 13:34:20|656.39|653.39|656.22|653.22|656.39|653.39|656.22|653.22|22
1608384870000|2020-12-19 13:34:30|656.23|653.23|656.08|653.08|656.24|653.24|656.02|653.02|25
1608384880000|2020-12-19 13:34:40|656.05|653.05|656.04|653.04|656.07|653.07|656.01|653.01|20
1608384890000|2020-12-19 13:34:50|656.03|653.03|655.83|652.83|656.05|653.05|655.83|652.83|24
1608384900000|2020-12-19 13:35:00|655.84|652.84|655.85|652.85|655.88|652.88|655.83|652.83|27
1608384910000|2020-12-19 13:35:10|655.86|652.86|655.79|652.79|655.86|652.86|655.79|652.79|13
1608384920000|2020-12-19 13:35:20|655.77|652.77|655.78|652.78|655.78|652.78|655.75|652.75|17
1608384930000|2020-12-19 13:35:30|655.76|652.76|655.42|652.42|655.77|652.77|655.42|652.42|19
1608384940000|2020-12-19 13:35:40|655.32|652.32|655.31|652.31|655.32|652.32|655.18|652.18|28
1608384950000|2020-12-19 13:35:50|655.3|652.3|655.1|652.1|655.32|652.32|655.1|652.1|23
1608384960000|2020-12-19 13:36:00|655.11|652.11|655.2|652.2|655.2|652.2|655.1|652.1|16
1608384970000|2020-12-19 13:36:10|655.19|652.19|655.46|652.46|655.55|652.55|655.19|652.19|29
1608384980000|2020-12-19 13:36:20|655.49|652.49|655.66|652.66|655.69|652.69|655.44|652.44|33
1608384990000|2020-12-19 13:36:30|655.7|652.7|655.67|652.67|655.73|652.73|655.62|652.62|21
1608385000000|2020-12-19 13:36:40|655.64|652.64|655.87|652.87|655.92|652.92|655.55|652.55|27
1608385010000|2020-12-19 13:36:50|655.85|652.85|655.58|652.58|655.88|652.88|655.58|652.58|20
1608385020000|2020-12-19 13:37:00|655.63|652.63|655.57|652.57|655.66|652.66|655.55|652.55|23
1608385030000|2020-12-19 13:37:10|655.56|652.56|655.53|652.53|655.57|652.57|655.46|652.46|19
1608385040000|2020-12-19 13:37:20|655.54|652.54|655.86|652.86|655.96|652.96|655.53|652.53|28
1608385050000|2020-12-19 13:37:30|655.85|652.85|655.84|652.84|655.86|652.86|655.77|652.77|22
1608385060000|2020-12-19 13:37:40|655.83|652.83|655.89|652.89|655.9|652.9|655.69|652.69|30
1608385070000|2020-12-19 13:37:50|655.9|652.9|655.97|652.97|655.97|652.97|655.89|652.89|14
1608385080000|2020-12-19 13:38:00|655.98|652.98|656.15|653.15|656.2|653.2|655.96|652.96|19
1608385090000|2020-12-19 13:38:10|656.16|653.16|656.42|653.42|656.52|653.52|656.15|653.15|9
1608385100000|2020-12-19 13:38:20|656.47|653.47|656.8|653.8|656.8|653.8|656.47|653.47|24
1608385110000|2020-12-19 13:38:30|656.76|653.76|656.86|653.86|656.89|653.89|656.72|653.72|25
1608385120000|2020-12-19 13:38:40|656.88|653.88|656.87|653.87|656.94|653.94|656.84|653.84|14
1608385130000|2020-12-19 13:38:50|656.88|653.88|657.09|654.09|657.17|654.17|656.87|653.87|18
1608385140000|2020-12-19 13:39:00|657.08|654.08|657.13|654.13|657.19|654.19|657.05|654.05|18
1608385150000|2020-12-19 13:39:10|657.14|654.14|657.26|654.26|657.28|654.28|657.14|654.14|11
1608385160000|2020-12-19 13:39:20|657.28|654.28|657.17|654.17|657.29|654.29|657.16|654.16|8
1608385170000|2020-12-19 13:39:30|657.16|654.16|657.35|654.35|657.43|654.43|657.16|654.16|22
1608385180000|2020-12-19 13:39:40|657.32|654.32|657.51|654.51|657.53|654.53|657.32|654.32|17
1608385190000|2020-12-19 13:39:50|657.48|654.48|657.11|654.11|657.48|654.48|657.09|654.09|21
1608385200000|2020-12-19 13:40:00|657.14|654.14|657.39|654.39|657.4|654.4|657.14|654.14|19
1608385210000|2020-12-19 13:40:10|657.41|654.41|657.51|654.51|657.52|654.52|657.41|654.41|13
1608385220000|2020-12-19 13:40:20|657.49|654.49|657.3|654.3|657.5|654.5|657.3|654.3|20
1608385230000|2020-12-19 13:40:30|657.31|654.31|657.24|654.24|657.36|654.36|657.24|654.24|18
1608385240000|2020-12-19 13:40:40|657.25|654.25|657.22|654.22|657.26|654.26|657.19|654.19|19
1608385250000|2020-12-19 13:40:50|657.23|654.23|657.24|654.24|657.24|654.24|657.21|654.21|16
1608385260000|2020-12-19 13:41:00|657.25|654.25|657.26|654.26|657.27|654.27|657.2|654.2|19
1608385270000|2020-12-19 13:41:10|657.25|654.25|657.21|654.21|657.27|654.27|657.21|654.21|15
1608385280000|2020-12-19 13:41:20|657.13|654.13|657.22|654.22|657.27|654.27|657.11|654.11|24
1608385290000|2020-12-19 13:41:30|657.21|654.21|657.24|654.24|657.27|654.27|657.19|654.19|10
1608385300000|2020-12-19 13:41:40|657.25|654.25|657.18|654.18|657.26|654.26|657.18|654.18|20
1608385310000|2020-12-19 13:41:50|657.17|654.17|657.23|654.23|657.25|654.25|657.15|654.15|20
1608385320000|2020-12-19 13:42:00|657.22|654.22|657.2|654.2|657.23|654.23|657.19|654.19|9
1608385330000|2020-12-19 13:42:10|657.21|654.21|657.06|654.06|657.21|654.21|657.06|654.06|21
1608385340000|2020-12-19 13:42:20|657.07|654.07|657.1|654.1|657.1|654.1|657.07|654.07|16
1608385350000|2020-12-19 13:42:30|657.09|654.09|657.07|654.07|657.1|654.1|657.07|654.07|10
1608385360000|2020-12-19 13:42:40|657.06|654.06|657.21|654.21|657.21|654.21|657.05|654.05|12
1608385370000|2020-12-19 13:42:50|657.23|654.23|657.25|654.25|657.26|654.26|657.22|654.22|15
1608385380000|2020-12-19 13:43:00|657.23|654.23|657.12|654.12|657.23|654.23|657.12|654.12|13
1608385390000|2020-12-19 13:43:10|657.11|654.11|657.02|654.02|657.13|654.13|657.02|654.02|16
1608385400000|2020-12-19 13:43:20|657.01|654.01|656.73|653.73|657.01|654.01|656.71|653.71|19
1608385410000|2020-12-19 13:43:30|656.74|653.74|656.85|653.85|656.86|653.86|656.74|653.74|18
1608385420000|2020-12-19 13:43:40|656.84|653.84|657.1|654.1|657.1|654.1|656.83|653.83|24
1608385430000|2020-12-19 13:43:50|657.11|654.11|657.06|654.06|657.11|654.11|657.05|654.05|14
1608385440000|2020-12-19 13:44:00|657.05|654.05|656.83|653.83|657.05|654.05|656.79|653.79|21
1608385450000|2020-12-19 13:44:10|656.82|653.82|656.77|653.77|656.85|653.85|656.77|653.77|17
1608385460000|2020-12-19 13:44:20|656.74|653.74|656.73|653.73|656.74|653.74|656.71|653.71|6
1608385470000|2020-12-19 13:44:30|656.74|653.74|656.73|653.73|656.79|653.79|656.71|653.71|18
1608385480000|2020-12-19 13:44:40|656.72|653.72|656.76|653.76|656.87|653.87|656.69|653.69|19
1608385490000|2020-12-19 13:44:50|656.71|653.71|656.88|653.88|656.91|653.91|656.71|653.71|20
1608385500000|2020-12-19 13:45:00|656.9|653.9|656.96|653.96|656.96|653.96|656.89|653.89|20
1608385510000|2020-12-19 13:45:10|656.95|653.95|657.07|654.07|657.11|654.11|656.95|653.95|16
1608385520000|2020-12-19 13:45:20|657.09|654.09|657.04|654.04|657.09|654.09|657.01|654.01|22
1608385530000|2020-12-19 13:45:30|657.06|654.06|657.02|654.02|657.07|654.07|657.01|654.01|23
1608385540000|2020-12-19 13:45:40|656.98|653.98|656.85|653.85|656.99|653.99|656.85|653.85|23
1608385550000|2020-12-19 13:45:50|656.86|653.86|656.86|653.86|656.87|653.87|656.84|653.84|8
1608385560000|2020-12-19 13:46:00|656.84|653.84|656.81|653.81|656.84|653.84|656.76|653.76|10
1608385570000|2020-12-19 13:46:10|656.79|653.79|656.53|653.53|656.8|653.8|656.53|653.53|19
1608385580000|2020-12-19 13:46:20|656.51|653.51|656.43|653.43|656.51|653.51|656.43|653.43|15
1608385590000|2020-12-19 13:46:30|656.42|653.42|656.06|653.06|656.42|653.42|656.06|653.06|10
1608385600000|2020-12-19 13:46:40|656.07|653.07|656.32|653.32|656.44|653.44|656.07|653.07|17
1608385610000|2020-12-19 13:46:50|656.33|653.33|656.37|653.37|656.37|653.37|656.33|653.33|8
1608385620000|2020-12-19 13:47:00|656.36|653.36|656.63|653.63|656.64|653.64|656.36|653.36|24
1608385630000|2020-12-19 13:47:10|656.64|653.64|656.64|653.64|656.65|653.65|656.63|653.63|7
1608385640000|2020-12-19 13:47:20|656.75|653.75|656.68|653.68|656.77|653.77|656.65|653.65|11
1608385650000|2020-12-19 13:47:30|656.67|653.67|656.67|653.67|656.68|653.68|656.64|653.64|25
1608385660000|2020-12-19 13:47:40|656.66|653.66|656.74|653.74|656.75|653.75|656.62|653.62|23
1608385670000|2020-12-19 13:47:50|656.75|653.75|657.08|654.08|657.13|654.13|656.75|653.75|20
1608385680000|2020-12-19 13:48:00|657.09|654.09|656.91|653.91|657.09|654.09|656.87|653.87|24
1608385690000|2020-12-19 13:48:10|656.9|653.9|656.94|653.94|656.95|653.95|656.79|653.79|21
1608385700000|2020-12-19 13:48:20|656.99|653.99|657.16|654.16|657.16|654.16|656.99|653.99|18
1608385710000|2020-12-19 13:48:30|657.18|654.18|657.2|654.2|657.25|654.25|657.18|654.18|15
1608385720000|2020-12-19 13:48:40|657.19|654.19|657.15|654.15|657.2|654.2|657.15|654.15|13
1608385730000|2020-12-19 13:48:50|657.14|654.14|657.05|654.05|657.19|654.19|657.05|654.05|26
1608385740000|2020-12-19 13:49:00|657.06|654.06|657.1|654.1|657.13|654.13|657.06|654.06|11
1608385750000|2020-12-19 13:49:10|657.12|654.12|657.04|654.04|657.12|654.12|657.04|654.04|10
1608385760000|2020-12-19 13:49:20|657.02|654.02|656.85|653.85|657.02|654.02|656.84|653.84|20
1608385770000|2020-12-19 13:49:30|656.86|653.86|656.9|653.9|656.94|653.94|656.85|653.85|19
1608385780000|2020-12-19 13:49:40|656.89|653.89|656.9|653.9|656.94|653.94|656.89|653.89|15
1608385790000|2020-12-19 13:49:50|656.92|653.92|656.86|653.86|656.92|653.92|656.83|653.83|16
1608385800000|2020-12-19 13:50:00|656.85|653.85|656.85|653.85|656.86|653.86|656.83|653.83|10
1608385810000|2020-12-19 13:50:10|656.88|653.88|657.22|654.22|657.22|654.22|656.86|653.86|18
1608385820000|2020-12-19 13:50:20|657.23|654.23|657.29|654.29|657.37|654.37|657.21|654.21|26
1608385830000|2020-12-19 13:50:30|657.28|654.28|657.22|654.22|657.28|654.28|657.13|654.13|33
1608385840000|2020-12-19 13:50:40|657.26|654.26|657.21|654.21|657.27|654.27|657.2|654.2|22
1608385850000|2020-12-19 13:50:50|657.19|654.19|657.21|654.21|657.24|654.24|657.16|654.16|17
1608385860000|2020-12-19 13:51:00|657.2|654.2|657.4|654.4|657.4|654.4|657.2|654.2|20
1608385870000|2020-12-19 13:51:10|657.41|654.41|657.53|654.53|657.54|654.54|657.41|654.41|25
1608385880000|2020-12-19 13:51:20|657.51|654.51|657.32|654.32|657.52|654.52|657.32|654.32|28
1608385890000|2020-12-19 13:51:30|657.27|654.27|657.22|654.22|657.3|654.3|657.22|654.22|18
1608385900000|2020-12-19 13:51:40|657.25|654.25|657.13|654.13|657.25|654.25|657.08|654.08|27
1608385910000|2020-12-19 13:51:50|657.12|654.12|656.96|653.96|657.12|654.12|656.94|653.94|22
1608385920000|2020-12-19 13:52:00|656.95|653.95|657.54|654.54|657.54|654.54|656.95|653.95|26
1608385930000|2020-12-19 13:52:10|657.55|654.55|657.47|654.47|657.57|654.57|657.46|654.46|24
1608385940000|2020-12-19 13:52:20|657.49|654.49|657.5|654.5|657.54|654.54|657.43|654.43|24
1608385950000|2020-12-19 13:52:30|657.51|654.51|657.64|654.64|657.64|654.64|657.47|654.47|24
1608385960000|2020-12-19 13:52:40|657.65|654.65|657.56|654.56|657.66|654.66|657.54|654.54|24
1608385970000|2020-12-19 13:52:50|657.57|654.57|657.62|654.62|657.65|654.65|657.57|654.57|24
1608385980000|2020-12-19 13:53:00|657.61|654.61|657.76|654.76|657.76|654.76|657.61|654.61|27
1608385990000|2020-12-19 13:53:10|657.73|654.73|657.65|654.65|657.75|654.75|657.65|654.65|19
1608386000000|2020-12-19 13:53:20|657.68|654.68|657.9|654.9|657.9|654.9|657.66|654.66|18
1608386010000|2020-12-19 13:53:30|657.88|654.88|658.07|655.07|658.13|655.13|657.88|654.88|24
1608386020000|2020-12-19 13:53:40|658.11|655.11|658.05|655.05|658.11|655.11|657.95|654.95|24
1608386030000|2020-12-19 13:53:50|658.08|655.08|658.18|655.18|658.19|655.19|658.04|655.04|22
1608386040000|2020-12-19 13:54:00|658.2|655.2|658.28|655.28|658.33|655.33|658.18|655.18|30
1608386050000|2020-12-19 13:54:10|658.3|655.3|658.3|655.3|658.33|655.33|658.16|655.16|23
1608386060000|2020-12-19 13:54:20|658.26|655.26|658.38|655.38|658.44|655.44|658.25|655.25|31
1608386070000|2020-12-19 13:54:30|658.35|655.35|658.56|655.56|658.58|655.58|658.33|655.33|24
1608386080000|2020-12-19 13:54:40|658.57|655.57|658.56|655.56|658.59|655.59|658.55|655.55|12
1608386090000|2020-12-19 13:54:50|658.63|655.63|658.58|655.58|658.64|655.64|658.58|655.58|9
1608386100000|2020-12-19 13:55:00|658.59|655.59|658.45|655.45|658.59|655.59|658.44|655.44|8
1608386110000|2020-12-19 13:55:10|658.42|655.42|658.13|655.13|658.42|655.42|658.11|655.11|23
1608386120000|2020-12-19 13:55:20|658.12|655.12|657.9|654.9|658.15|655.15|657.9|654.9|22
1608386130000|2020-12-19 13:55:30|657.91|654.91|657.97|654.97|657.97|654.97|657.9|654.9|8
1608386140000|2020-12-19 13:55:40|657.98|654.98|658.01|655.01|658.05|655.05|657.98|654.98|10
1608386150000|2020-12-19 13:55:50|657.99|654.99|658.14|655.14|658.14|655.14|657.93|654.93|14
1608386160000|2020-12-19 13:56:00|658.13|655.13|658.04|655.04|658.14|655.14|658.04|655.04|17
1608386170000|2020-12-19 13:56:10|658.06|655.06|658.02|655.02|658.06|655.06|658.01|655.01|17
1608386180000|2020-12-19 13:56:20|658.01|655.01|658.12|655.12|658.15|655.15|658.01|655.01|23
1608386190000|2020-12-19 13:56:30|658.13|655.13|658.1|655.1|658.14|655.14|658.1|655.1|21
1608386200000|2020-12-19 13:56:40|658.11|655.11|658.14|655.14|658.17|655.17|658.1|655.1|25
1608386210000|2020-12-19 13:56:50|658.13|655.13|658.19|655.19|658.24|655.24|658.12|655.12|21
1608386220000|2020-12-19 13:57:00|658.3|655.3|658.44|655.44|658.46|655.46|658.28|655.28|19
1608386230000|2020-12-19 13:57:10|658.45|655.45|658.41|655.41|658.47|655.47|658.34|655.34|21
1608386240000|2020-12-19 13:57:20|658.42|655.42|658.52|655.52|658.52|655.52|658.33|655.33|23
1608386250000|2020-12-19 13:57:30|658.51|655.51|658.53|655.53|658.56|655.56|658.51|655.51|19
1608386260000|2020-12-19 13:57:40|658.5|655.5|658.38|655.38|658.5|655.5|658.34|655.34|21
1608386270000|2020-12-19 13:57:50|658.39|655.39|658.38|655.38|658.51|655.51|658.37|655.37|24
1608386280000|2020-12-19 13:58:00|658.39|655.39|658.38|655.38|658.39|655.39|658.33|655.33|20
1608386290000|2020-12-19 13:58:10|658.36|655.36|658.3|655.3|658.37|655.37|658.29|655.29|15
1608386300000|2020-12-19 13:58:20|658.28|655.28|658.43|655.43|658.43|655.43|658.28|655.28|16
1608386310000|2020-12-19 13:58:30|658.42|655.42|658.45|655.45|658.45|655.45|658.36|655.36|17
1608386320000|2020-12-19 13:58:40|658.44|655.44|658.43|655.43|658.5|655.5|658.42|655.42|18
1608386330000|2020-12-19 13:58:50|658.38|655.38|658.38|655.38|658.39|655.39|658.37|655.37|9
1608386340000|2020-12-19 13:59:00|658.4|655.4|658.36|655.36|658.4|655.4|658.34|655.34|15
1608386350000|2020-12-19 13:59:10|658.37|655.37|658.39|655.39|658.39|655.39|658.34|655.34|23
1608386360000|2020-12-19 13:59:20|658.38|655.38|658.37|655.37|658.4|655.4|658.35|655.35|17
1608386370000|2020-12-19 13:59:30|658.39|655.39|658.54|655.54|658.54|655.54|658.37|655.37|22
1608386380000|2020-12-19 13:59:40|658.52|655.52|658.53|655.53|658.54|655.54|658.5|655.5|18
1608386390000|2020-12-19 13:59:50|658.52|655.52|658.5|655.5|658.54|655.54|658.5|655.5|12
1608386400000|2020-12-19 14:00:00|658.51|655.51|658.58|655.58|658.58|655.58|658.48|655.48|17
1608386410000|2020-12-19 14:00:10|658.57|655.57|658.86|655.86|658.87|655.87|658.57|655.57|23
1608386420000|2020-12-19 14:00:20|658.85|655.85|658.81|655.81|658.86|655.86|658.79|655.79|26
1608386430000|2020-12-19 14:00:30|658.8|655.8|658.89|655.89|658.89|655.89|658.8|655.8|17
1608386440000|2020-12-19 14:00:40|658.87|655.87|659.54|656.54|659.55|656.55|658.85|655.85|29
1608386450000|2020-12-19 14:00:50|659.55|656.55|659.96|656.96|659.96|656.96|659.55|656.55|29
1608386460000|2020-12-19 14:01:00|659.97|656.97|660.18|657.18|660.2|657.2|659.96|656.96|24
1608386470000|2020-12-19 14:01:10|660.19|657.19|660.28|657.28|660.4|657.4|660.19|657.19|21
1608386480000|2020-12-19 14:01:20|660.25|657.25|660.35|657.35|660.45|657.45|660.24|657.24|29
1608386490000|2020-12-19 14:01:30|660.32|657.32|660.48|657.48|660.51|657.51|660.32|657.32|28
1608386500000|2020-12-19 14:01:40|660.5|657.5|661.08|658.08|661.18|658.18|660.5|657.5|30
1608386510000|2020-12-19 14:01:50|661.15|658.15|661.44|658.44|661.45|658.45|661.06|658.06|27
1608386520000|2020-12-19 14:02:00|661.43|658.43|661.15|658.15|661.52|658.52|661.15|658.15|30
1608386530000|2020-12-19 14:02:10|661.12|658.12|660.29|657.29|661.12|658.12|660.26|657.26|34
1608386540000|2020-12-19 14:02:20|660.28|657.28|659.76|656.76|660.33|657.33|659.76|656.76|28
1608386550000|2020-12-19 14:02:30|659.72|656.72|659.53|656.53|659.73|656.73|659.42|656.42|37
1608386560000|2020-12-19 14:02:40|659.52|656.52|659.65|656.65|659.83|656.83|659.5|656.5|36
1608386570000|2020-12-19 14:02:50|659.67|656.67|659.77|656.77|659.87|656.87|659.59|656.59|34
1608386580000|2020-12-19 14:03:00|659.81|656.81|659.87|656.87|659.87|656.87|659.75|656.75|18
1608386590000|2020-12-19 14:03:10|659.85|656.85|659.94|656.94|660.19|657.19|659.85|656.85|35
1608386600000|2020-12-19 14:03:20|659.88|656.88|659.99|656.99|659.99|656.99|659.6|656.6|32
1608386610000|2020-12-19 14:03:30|659.97|656.97|659.76|656.76|659.97|656.97|659.75|656.75|19
1608386620000|2020-12-19 14:03:40|659.74|656.74|660.06|657.06|660.18|657.18|659.73|656.73|29
1608386630000|2020-12-19 14:03:50|660.05|657.05|660.29|657.29|660.31|657.31|660|657|30
1608386640000|2020-12-19 14:04:00|660.3|657.3|660.43|657.43|660.43|657.43|660.26|657.26|22
1608386650000|2020-12-19 14:04:10|660.42|657.42|660.5|657.5|660.52|657.52|660.42|657.42|26
1608386660000|2020-12-19 14:04:20|660.49|657.49|660.61|657.61|660.61|657.61|660.49|657.49|19
1608386670000|2020-12-19 14:04:30|660.67|657.67|660.78|657.78|660.86|657.86|660.67|657.67|24
1608386680000|2020-12-19 14:04:40|660.8|657.8|660.9|657.9|660.93|657.93|660.79|657.79|22
1608386690000|2020-12-19 14:04:50|660.91|657.91|661.14|658.14|661.14|658.14|660.88|657.88|27
1608386700000|2020-12-19 14:05:00|661.15|658.15|660.91|657.91|661.2|658.2|660.91|657.91|19
1608386710000|2020-12-19 14:05:10|661.12|658.12|660.87|657.87|661.14|658.14|660.83|657.83|21
1608386720000|2020-12-19 14:05:20|660.84|657.84|660.98|657.98|660.99|657.99|660.72|657.72|27
1608386730000|2020-12-19 14:05:30|660.96|657.96|660.97|657.97|661.04|658.04|660.92|657.92|29
1608386740000|2020-12-19 14:05:40|660.99|657.99|661.25|658.25|661.28|658.28|660.99|657.99|16
1608386750000|2020-12-19 14:05:50|661.26|658.26|661.18|658.18|661.27|658.27|661.03|658.03|26
1608386760000|2020-12-19 14:06:00|661.17|658.17|661.28|658.28|661.32|658.32|661.17|658.17|24
1608386770000|2020-12-19 14:06:10|661.29|658.29|661.5|658.5|661.5|658.5|661.27|658.27|29
1608386780000|2020-12-19 14:06:20|661.52|658.52|661.55|658.55|661.65|658.65|661.52|658.52|24
1608386790000|2020-12-19 14:06:30|661.56|658.56|661.65|658.65|661.69|658.69|661.55|658.55|26
1608386800000|2020-12-19 14:06:40|661.62|658.62|661.78|658.78|661.84|658.84|661.62|658.62|26
1608386810000|2020-12-19 14:06:50|661.75|658.75|661.73|658.73|661.89|658.89|661.72|658.72|25
1608386820000|2020-12-19 14:07:00|661.75|658.75|661.85|658.85|662.24|659.24|661.75|658.75|25
1608386830000|2020-12-19 14:07:10|661.84|658.84|661.45|658.45|662.03|659.03|661.45|658.45|29
1608386840000|2020-12-19 14:07:20|661.47|658.47|661.31|658.31|661.56|658.56|661.29|658.29|32
1608386850000|2020-12-19 14:07:30|661.3|658.3|660.63|657.63|661.34|658.34|660.63|657.63|34
1608386860000|2020-12-19 14:07:40|660.58|657.58|661.08|658.08|661.08|658.08|660.46|657.46|34
1608386870000|2020-12-19 14:07:50|661.19|658.19|661.24|658.24|661.39|658.39|661.13|658.13|28
1608386880000|2020-12-19 14:08:00|661.26|658.26|661.29|658.29|661.44|658.44|661.25|658.25|30
1608386890000|2020-12-19 14:08:10|661.28|658.28|661.2|658.2|661.44|658.44|661.16|658.16|28
1608386900000|2020-12-19 14:08:20|661.21|658.21|661.32|658.32|661.35|658.35|661.2|658.2|24
1608386910000|2020-12-19 14:08:30|661.31|658.31|661.37|658.37|661.37|658.37|661.22|658.22|24
1608386920000|2020-12-19 14:08:40|661.36|658.36|661.13|658.13|661.36|658.36|661.13|658.13|29
1608386930000|2020-12-19 14:08:50|661.09|658.09|661.4|658.4|661.4|658.4|661.03|658.03|25
1608386940000|2020-12-19 14:09:00|661.39|658.39|661.3|658.3|661.41|658.41|661.19|658.19|31
1608386950000|2020-12-19 14:09:10|661.28|658.28|661.15|658.15|661.34|658.34|661.15|658.15|16
1608386960000|2020-12-19 14:09:20|661.16|658.16|660.94|657.94|661.16|658.16|660.9|657.9|28
1608386970000|2020-12-19 14:09:30|660.93|657.93|660.68|657.68|660.93|657.93|660.68|657.68|24
1608386980000|2020-12-19 14:09:40|660.69|657.69|660.54|657.54|660.77|657.77|660.5|657.5|32
1608386990000|2020-12-19 14:09:50|660.52|657.52|660.18|657.18|660.54|657.54|660.18|657.18|30
1608387000000|2020-12-19 14:10:00|660.2|657.2|660.4|657.4|660.49|657.49|660.18|657.18|31
1608387010000|2020-12-19 14:10:10|660.38|657.38|660.37|657.37|660.41|657.41|660.34|657.34|20
1608387020000|2020-12-19 14:10:20|660.39|657.39|660.51|657.51|660.55|657.55|660.34|657.34|19
1608387030000|2020-12-19 14:10:30|660.52|657.52|660.45|657.45|660.53|657.53|660.45|657.45|26
1608387040000|2020-12-19 14:10:40|660.47|657.47|660.44|657.44|660.51|657.51|660.44|657.44|18
1608387050000|2020-12-19 14:10:50|660.41|657.41|660.26|657.26|660.41|657.41|660.25|657.25|19
1608387060000|2020-12-19 14:11:00|660.28|657.28|660.34|657.34|660.36|657.36|660.06|657.06|29
1608387070000|2020-12-19 14:11:10|660.36|657.36|660.58|657.58|660.61|657.61|660.36|657.36|22
1608387080000|2020-12-19 14:11:20|660.55|657.55|660.3|657.3|660.58|657.58|660.3|657.3|21
1608387090000|2020-12-19 14:11:30|660.34|657.34|660.32|657.32|660.35|657.35|660.22|657.22|22
1608387100000|2020-12-19 14:11:40|660.34|657.34|660.58|657.58|660.61|657.61|660.34|657.34|25
1608387110000|2020-12-19 14:11:50|660.6|657.6|660.75|657.75|660.76|657.76|660.58|657.58|17
1608387120000|2020-12-19 14:12:00|660.74|657.74|660.78|657.78|660.82|657.82|660.67|657.67|30
1608387130000|2020-12-19 14:12:10|660.76|657.76|660.85|657.85|660.86|657.86|660.65|657.65|18
1608387140000|2020-12-19 14:12:20|660.86|657.86|660.99|657.99|661|658|660.84|657.84|21
1608387150000|2020-12-19 14:12:30|661|658|661.73|658.73|661.74|658.74|660.98|657.98|31
1608387160000|2020-12-19 14:12:40|661.74|658.74|661.14|658.14|661.74|658.74|661.07|658.07|30
1608387170000|2020-12-19 14:12:50|661.13|658.13|660.81|657.81|661.17|658.17|660.81|657.81|29
1608387180000|2020-12-19 14:13:00|660.82|657.82|660.55|657.55|660.82|657.82|660.53|657.53|22
1608387190000|2020-12-19 14:13:10|660.57|657.57|660.93|657.93|661|658|660.57|657.57|28
1608387200000|2020-12-19 14:13:20|660.94|657.94|661.01|658.01|661.03|658.03|660.88|657.88|13
1608387210000|2020-12-19 14:13:30|660.99|657.99|661.28|658.28|661.28|658.28|660.87|657.87|19
1608387220000|2020-12-19 14:13:40|661.29|658.29|661.26|658.26|661.31|658.31|661.2|658.2|25
1608387230000|2020-12-19 14:13:50|661.24|658.24|661.39|658.39|661.44|658.44|661.19|658.19|22
1608387240000|2020-12-19 14:14:00|661.37|658.37|661.35|658.35|661.38|658.38|661.2|658.2|21
1608387250000|2020-12-19 14:14:10|661.36|658.36|661.22|658.22|661.36|658.36|661.17|658.17|23
1608387260000|2020-12-19 14:14:20|661.21|658.21|661.12|658.12|661.21|658.21|661.11|658.11|28
1608387270000|2020-12-19 14:14:30|661.13|658.13|661.19|658.19|661.19|658.19|661.01|658.01|23
1608387280000|2020-12-19 14:14:40|661.18|658.18|661.22|658.22|661.34|658.34|661.18|658.18|23
1608387290000|2020-12-19 14:14:50|661.25|658.25|661.08|658.08|661.26|658.26|661.06|658.06|21
1608387300000|2020-12-19 14:15:00|661.07|658.07|661.62|658.62|661.67|658.67|661.07|658.07|31
1608387310000|2020-12-19 14:15:10|661.61|658.61|661.67|658.67|661.79|658.79|661.6|658.6|24
1608387320000|2020-12-19 14:15:20|661.66|658.66|662.28|659.28|662.28|659.28|661.66|658.66|25
1608387330000|2020-12-19 14:15:30|662.27|659.27|662.38|659.38|662.4|659.4|662.23|659.23|22
1608387340000|2020-12-19 14:15:40|662.4|659.4|662.32|659.32|662.42|659.42|662.32|659.32|19
1608387350000|2020-12-19 14:15:50|662.3|659.3|662.32|659.32|662.44|659.44|662.28|659.28|26
1608387360000|2020-12-19 14:16:00|662.31|659.31|662.34|659.34|662.36|659.36|662.25|659.25|33
1608387370000|2020-12-19 14:16:10|662.33|659.33|662.55|659.55|662.59|659.59|662.27|659.27|27
1608387380000|2020-12-19 14:16:20|662.54|659.54|662.55|659.55|662.57|659.57|662.54|659.54|20
1608387390000|2020-12-19 14:16:30|662.56|659.56|662.64|659.64|662.64|659.64|662.52|659.52|20
1608387400000|2020-12-19 14:16:40|662.63|659.63|662.57|659.57|662.65|659.65|662.52|659.52|27
1608387410000|2020-12-19 14:16:50|662.56|659.56|662.57|659.57|662.59|659.59|662.47|659.47|21
1608387420000|2020-12-19 14:17:00|662.59|659.59|662.2|659.2|662.6|659.6|662.2|659.2|26
1608387430000|2020-12-19 14:17:10|662.15|659.15|661.37|658.37|662.15|659.15|661.33|658.33|32
1608387440000|2020-12-19 14:17:20|661.38|658.38|661.91|658.91|661.93|658.93|661.37|658.37|31
1608387450000|2020-12-19 14:17:30|661.92|658.92|661.87|658.87|662.09|659.09|661.86|658.86|27
1608387460000|2020-12-19 14:17:40|661.86|658.86|661.62|658.62|661.93|658.93|661.6|658.6|30
1608387470000|2020-12-19 14:17:50|661.6|658.6|661.58|658.58|661.64|658.64|661.53|658.53|19
1608387480000|2020-12-19 14:18:00|661.54|658.54|660.55|657.55|661.54|658.54|660.54|657.54|30
1608387490000|2020-12-19 14:18:10|660.53|657.53|660.3|657.3|660.54|657.54|660.13|657.13|31
1608387500000|2020-12-19 14:18:20|660.32|657.32|659.92|656.92|660.33|657.33|659.86|656.86|33
1608387510000|2020-12-19 14:18:30|659.93|656.93|659.82|656.82|659.93|656.93|659.72|656.72|24
1608387520000|2020-12-19 14:18:40|659.83|656.83|659.71|656.71|659.88|656.88|659.67|656.67|27
1608387530000|2020-12-19 14:18:50|659.7|656.7|659.48|656.48|659.7|656.7|659.22|656.22|33
1608387540000|2020-12-19 14:19:00|659.49|656.49|659.35|656.35|659.57|656.57|659.35|656.35|29
1608387550000|2020-12-19 14:19:10|659.33|656.33|659.26|656.26|659.41|656.41|659.22|656.22|36
1608387560000|2020-12-19 14:19:20|659.25|656.25|659.59|656.59|659.8|656.8|659.25|656.25|33
1608387570000|2020-12-19 14:19:30|659.55|656.55|659.7|656.7|659.73|656.73|659.52|656.52|26
1608387580000|2020-12-19 14:19:40|659.71|656.71|659.78|656.78|659.78|656.78|659.64|656.64|26
1608387590000|2020-12-19 14:19:50|659.79|656.79|660.22|657.22|660.29|657.29|659.78|656.78|31
1608387600000|2020-12-19 14:20:00|660.23|657.23|660.23|657.23|660.31|657.31|660.21|657.21|26
1608387610000|2020-12-19 14:20:10|660.21|657.21|660.16|657.16|660.21|657.21|660.14|657.14|24
1608387620000|2020-12-19 14:20:20|660.15|657.15|660.21|657.21|660.22|657.22|660.11|657.11|22
1608387630000|2020-12-19 14:20:30|660.2|657.2|660.36|657.36|660.36|657.36|660.16|657.16|30
1608387640000|2020-12-19 14:20:40|660.4|657.4|660.44|657.44|660.48|657.48|660.35|657.35|24
1608387650000|2020-12-19 14:20:50|660.41|657.41|660.57|657.57|660.61|657.61|660.41|657.41|26
1608387660000|2020-12-19 14:21:00|660.56|657.56|660.28|657.28|660.6|657.6|660.21|657.21|31
1608387670000|2020-12-19 14:21:10|660.3|657.3|660.27|657.27|660.32|657.32|660.24|657.24|30
1608387680000|2020-12-19 14:21:20|660.25|657.25|660.07|657.07|660.28|657.28|660.04|657.04|24
1608387690000|2020-12-19 14:21:30|660.03|657.03|660.4|657.4|660.46|657.46|660.03|657.03|32
1608387700000|2020-12-19 14:21:40|660.41|657.41|660.5|657.5|660.5|657.5|660.38|657.38|30
1608387710000|2020-12-19 14:21:50|660.52|657.52|660.61|657.61|660.67|657.67|660.52|657.52|21
1608387720000|2020-12-19 14:22:00|660.57|657.57|660.38|657.38|660.57|657.57|660.35|657.35|28
1608387730000|2020-12-19 14:22:10|660.32|657.32|660.19|657.19|660.39|657.39|660.19|657.19|23
1608387740000|2020-12-19 14:22:20|660.18|657.18|659.92|656.92|660.19|657.19|659.91|656.91|27
1608387750000|2020-12-19 14:22:30|659.91|656.91|659.81|656.81|659.91|656.91|659.81|656.81|27
1608387760000|2020-12-19 14:22:40|659.73|656.73|659.71|656.71|659.74|656.74|659.49|656.49|28
1608387770000|2020-12-19 14:22:50|659.7|656.7|659.33|656.33|659.7|656.7|659.29|656.29|26
1608387780000|2020-12-19 14:23:00|659.36|656.36|659.58|656.58|659.73|656.73|659.36|656.36|25
1608387790000|2020-12-19 14:23:10|659.56|656.56|659.67|656.67|659.71|656.71|659.56|656.56|26
1608387800000|2020-12-19 14:23:20|659.65|656.65|659.49|656.49|659.69|656.69|659.49|656.49|27
1608387810000|2020-12-19 14:23:30|659.48|656.48|659.4|656.4|659.48|656.48|659.37|656.37|19
1608387820000|2020-12-19 14:23:40|659.39|656.39|659.4|656.4|659.41|656.41|659.39|656.39|19
1608387830000|2020-12-19 14:23:50|659.39|656.39|659.48|656.48|659.59|656.59|659.39|656.39|22
1608387840000|2020-12-19 14:24:00|659.47|656.47|659.55|656.55|659.55|656.55|659.47|656.47|16
1608387850000|2020-12-19 14:24:10|659.53|656.53|659.33|656.33|659.53|656.53|659.33|656.33|24
1608387860000|2020-12-19 14:24:20|659.35|656.35|658.94|655.94|659.35|656.35|658.92|655.92|25
1608387870000|2020-12-19 14:24:30|658.95|655.95|659.33|656.33|659.45|656.45|658.95|655.95|30
1608387880000|2020-12-19 14:24:40|659.32|656.32|659.35|656.35|659.37|656.37|659.29|656.29|28
1608387890000|2020-12-19 14:24:50|659.37|656.37|659.48|656.48|659.48|656.48|659.3|656.3|24
1608387900000|2020-12-19 14:25:00|659.49|656.49|659.4|656.4|659.65|656.65|659.4|656.4|27
1608387910000|2020-12-19 14:25:10|659.39|656.39|659.42|656.42|659.43|656.43|659.36|656.36|19
1608387920000|2020-12-19 14:25:20|659.44|656.44|659.63|656.63|659.63|656.63|659.44|656.44|24
1608387930000|2020-12-19 14:25:30|659.62|656.62|659.64|656.64|659.7|656.7|659.55|656.55|32
1608387940000|2020-12-19 14:25:40|659.63|656.63|659.47|656.47|659.63|656.63|659.46|656.46|22
1608387950000|2020-12-19 14:25:50|659.43|656.43|659.4|656.4|659.46|656.46|659.38|656.38|18
1608387960000|2020-12-19 14:26:00|659.38|656.38|659.68|656.68|659.73|656.73|659.37|656.37|28
1608387970000|2020-12-19 14:26:10|659.67|656.67|659.36|656.36|659.67|656.67|659.31|656.31|22
1608387980000|2020-12-19 14:26:20|659.37|656.37|659.38|656.38|659.48|656.48|659.35|656.35|25
1608387990000|2020-12-19 14:26:30|659.37|656.37|658.99|655.99|659.37|656.37|658.96|655.96|22
1608388000000|2020-12-19 14:26:40|659.02|656.02|659.29|656.29|659.33|656.33|658.98|655.98|33
1608388010000|2020-12-19 14:26:50|659.27|656.27|658.96|655.96|659.27|656.27|658.94|655.94|26
1608388020000|2020-12-19 14:27:00|658.95|655.95|658.75|655.75|658.96|655.96|658.75|655.75|24
1608388030000|2020-12-19 14:27:10|658.73|655.73|658.6|655.6|658.73|655.73|658.59|655.59|13
1608388040000|2020-12-19 14:27:20|658.62|655.62|658.43|655.43|658.65|655.65|658.43|655.43|18
1608388050000|2020-12-19 14:27:30|658.44|655.44|657.97|654.97|658.45|655.45|657.92|654.92|32
1608388060000|2020-12-19 14:27:40|657.98|654.98|658.38|655.38|658.48|655.48|657.98|654.98|35
1608388070000|2020-12-19 14:27:50|658.37|655.37|658.51|655.51|658.55|655.55|658.15|655.15|29
1608388080000|2020-12-19 14:28:00|658.49|655.49|657.73|654.73|658.53|655.53|657.73|654.73|33
1608388090000|2020-12-19 14:28:10|657.77|654.77|656.76|653.76|657.77|654.77|656.74|653.74|29
1608388100000|2020-12-19 14:28:20|656.77|653.77|656.18|653.18|657|654|656.14|653.14|36
1608388110000|2020-12-19 14:28:30|656.11|653.11|655.19|652.19|656.11|653.11|655.17|652.17|33
1608388120000|2020-12-19 14:28:40|655.18|652.18|652.55|649.55|655.18|652.18|652.5|649.5|36
1608388130000|2020-12-19 14:28:50|652.67|649.67|652.67|649.67|653.28|650.28|652.59|649.59|37
1608388140000|2020-12-19 14:29:00|652.7|649.7|653.17|650.17|653.28|650.28|652.7|649.7|32
1608388150000|2020-12-19 14:29:10|653.06|650.06|652.55|649.55|653.06|650.06|652.27|649.27|31
1608388160000|2020-12-19 14:29:20|652.63|649.63|652.94|649.94|653.46|650.46|652.63|649.63|32
1608388170000|2020-12-19 14:29:30|652.9|649.9|652.24|649.24|652.9|649.9|652.21|649.21|30
1608388180000|2020-12-19 14:29:40|652.25|649.25|653.04|650.04|653.04|650.04|652.19|649.19|40
1608388190000|2020-12-19 14:29:50|653.05|650.05|652.6|649.6|653.05|650.05|652.59|649.59|34
1608388200000|2020-12-19 14:30:00|652.61|649.61|652.41|649.41|652.62|649.62|652.3|649.3|27
1608388210000|2020-12-19 14:30:10|652.42|649.42|653.6|650.6|653.6|650.6|652.42|649.42|34
1608388220000|2020-12-19 14:30:20|653.63|650.63|653.77|650.77|653.94|650.94|653.52|650.52|31
1608388230000|2020-12-19 14:30:30|653.7|650.7|654.19|651.19|654.19|651.19|653.62|650.62|31
1608388240000|2020-12-19 14:30:40|654.2|651.2|654|651|654.44|651.44|654|651|29
1608388250000|2020-12-19 14:30:50|654.01|651.01|654.14|651.14|654.14|651.14|653.84|650.84|31
1608388260000|2020-12-19 14:31:00|654.15|651.15|654.21|651.21|654.21|651.21|653.87|650.87|30
1608388270000|2020-12-19 14:31:10|654.2|651.2|654.09|651.09|654.2|651.2|654.04|651.04|25
1608388280000|2020-12-19 14:31:20|654.08|651.08|654.15|651.15|654.2|651.2|653.74|650.74|28
1608388290000|2020-12-19 14:31:30|654.14|651.14|654.49|651.49|654.49|651.49|654.14|651.14|22
1608388300000|2020-12-19 14:31:40|654.47|651.47|654.58|651.58|654.6|651.6|654.46|651.46|25
1608388310000|2020-12-19 14:31:50|654.59|651.59|654.22|651.22|654.8|651.8|654.22|651.22|34
1608388320000|2020-12-19 14:32:00|654.2|651.2|654.31|651.31|654.4|651.4|654.19|651.19|28
1608388330000|2020-12-19 14:32:10|654.3|651.3|654.44|651.44|654.44|651.44|654.14|651.14|23
1608388340000|2020-12-19 14:32:20|654.43|651.43|654.32|651.32|654.46|651.46|654.19|651.19|24
1608388350000|2020-12-19 14:32:30|654.38|651.38|654.25|651.25|654.49|651.49|654.24|651.24|29
1608388360000|2020-12-19 14:32:40|654.22|651.22|654.34|651.34|654.44|651.44|654.18|651.18|29
1608388370000|2020-12-19 14:32:50|654.32|651.32|654.59|651.59|654.62|651.62|654.25|651.25|32
1608388380000|2020-12-19 14:33:00|654.57|651.57|654.53|651.53|654.72|651.72|654.52|651.52|24
1608388390000|2020-12-19 14:33:10|654.51|651.51|654.62|651.62|654.69|651.69|654.49|651.49|32
1608388400000|2020-12-19 14:33:20|654.63|651.63|654.35|651.35|654.64|651.64|654.32|651.32|30
1608388410000|2020-12-19 14:33:30|654.36|651.36|653.85|650.85|654.36|651.36|653.85|650.85|20
1608388420000|2020-12-19 14:33:40|653.84|650.84|654.7|651.7|654.75|651.75|653.84|650.84|28
1608388430000|2020-12-19 14:33:50|654.69|651.69|654.62|651.62|654.69|651.69|654.55|651.55|26
1608388440000|2020-12-19 14:34:00|654.67|651.67|654.74|651.74|654.75|651.75|654.67|651.67|19
1608388450000|2020-12-19 14:34:10|654.72|651.72|654.64|651.64|654.72|651.72|654.58|651.58|19
1608388460000|2020-12-19 14:34:20|654.62|651.62|654.71|651.71|654.72|651.72|654.55|651.55|28
1608388470000|2020-12-19 14:34:30|654.72|651.72|654.99|651.99|654.99|651.99|654.72|651.72|12
1608388480000|2020-12-19 14:34:40|654.97|651.97|655.22|652.22|655.22|652.22|654.97|651.97|6
1608388490000|2020-12-19 14:34:50|655.2|652.2|655.15|652.15|655.2|652.2|654.92|651.92|17
1608388500000|2020-12-19 14:35:00|655.17|652.17|655.28|652.28|655.28|652.28|655.17|652.17|6
1608388510000|2020-12-19 14:35:10|655.27|652.27|655.23|652.23|655.29|652.29|655.22|652.22|12
1608388520000|2020-12-19 14:35:20|655.24|652.24|655.33|652.33|655.33|652.33|655.23|652.23|13
1608388530000|2020-12-19 14:35:30|655.35|652.35|655.57|652.57|655.63|652.63|655.35|652.35|24
1608388540000|2020-12-19 14:35:40|655.56|652.56|655.54|652.54|655.56|652.56|655.36|652.36|21
1608388550000|2020-12-19 14:35:50|655.53|652.53|655.57|652.57|655.57|652.57|655.52|652.52|11
1608388560000|2020-12-19 14:36:00|655.55|652.55|655.61|652.61|655.63|652.63|655.54|652.54|10
1608388570000|2020-12-19 14:36:10|655.62|652.62|655.52|652.52|655.62|652.62|655.37|652.37|27
1608388580000|2020-12-19 14:36:20|655.5|652.5|655.62|652.62|655.62|652.62|655.42|652.42|18
1608388590000|2020-12-19 14:36:30|655.61|652.61|655.73|652.73|655.73|652.73|655.61|652.61|14
1608388600000|2020-12-19 14:36:40|655.82|652.82|655.91|652.91|655.91|652.91|655.62|652.62|28
1608388610000|2020-12-19 14:36:50|655.92|652.92|656.59|653.59|656.59|653.59|655.9|652.9|26
1608388620000|2020-12-19 14:37:00|656.58|653.58|656.86|653.86|656.88|653.88|656.58|653.58|18
1608388630000|2020-12-19 14:37:10|656.87|653.87|656.62|653.62|656.89|653.89|656.62|653.62|13
1608388640000|2020-12-19 14:37:20|656.57|653.57|656.26|653.26|656.57|653.57|656.18|653.18|30
1608388650000|2020-12-19 14:37:30|656.27|653.27|656.4|653.4|656.4|653.4|655.88|652.88|27
1608388660000|2020-12-19 14:37:40|656.44|653.44|656.95|653.95|657.01|654.01|656.44|653.44|28
1608388670000|2020-12-19 14:37:50|656.94|653.94|657.19|654.19|657.2|654.2|656.93|653.93|22
1608388680000|2020-12-19 14:38:00|657.2|654.2|657.24|654.24|657.24|654.24|657.12|654.12|17
1608388690000|2020-12-19 14:38:10|657.26|654.26|657.38|654.38|657.38|654.38|657.19|654.19|22
1608388700000|2020-12-19 14:38:20|657.35|654.35|657.09|654.09|657.46|654.46|657.07|654.07|27
1608388710000|2020-12-19 14:38:30|657.1|654.1|657.13|654.13|657.14|654.14|656.88|653.88|19
1608388720000|2020-12-19 14:38:40|657.14|654.14|657.43|654.43|657.49|654.49|657.14|654.14|24
1608388730000|2020-12-19 14:38:50|657.42|654.42|657.2|654.2|657.42|654.42|657.03|654.03|27
1608388740000|2020-12-19 14:39:00|657.18|654.18|657.02|654.02|657.18|654.18|656.97|653.97|23
1608388750000|2020-12-19 14:39:10|657.01|654.01|656.95|653.95|657.02|654.02|656.94|653.94|26
1608388760000|2020-12-19 14:39:20|656.94|653.94|656.63|653.63|656.94|653.94|656.63|653.63|19
1608388770000|2020-12-19 14:39:30|656.62|653.62|656.52|653.52|656.62|653.62|656.52|653.52|16
1608388780000|2020-12-19 14:39:40|656.51|653.51|656.51|653.51|656.56|653.56|656.48|653.48|25
1608388790000|2020-12-19 14:39:50|656.5|653.5|656.51|653.51|656.56|653.56|656.49|653.49|14
1608388800000|2020-12-19 14:40:00|656.5|653.5|656.25|653.25|656.55|653.55|656.25|653.25|25
1608388810000|2020-12-19 14:40:10|656.21|653.21|656.01|653.01|656.21|653.21|655.9|652.9|29
1608388820000|2020-12-19 14:40:20|655.99|652.99|656.01|653.01|656.09|653.09|655.95|652.95|20
1608388830000|2020-12-19 14:40:30|656|653|656.38|653.38|656.48|653.48|655.94|652.94|29
1608388840000|2020-12-19 14:40:40|656.3|653.3|656.17|653.17|656.3|653.3|656.01|653.01|31
1608388850000|2020-12-19 14:40:50|656.19|653.19|656.37|653.37|656.37|653.37|656.19|653.19|16
1608388860000|2020-12-19 14:41:00|656.36|653.36|656.49|653.49|656.65|653.65|656.36|653.36|23
1608388870000|2020-12-19 14:41:10|656.51|653.51|656.64|653.64|656.7|653.7|656.38|653.38|31
1608388880000|2020-12-19 14:41:20|656.67|653.67|656.62|653.62|656.79|653.79|656.62|653.62|19
1608388890000|2020-12-19 14:41:30|656.49|653.49|656.19|653.19|656.49|653.49|656.19|653.19|25
1608388900000|2020-12-19 14:41:40|656.17|653.17|655.86|652.86|656.17|653.17|655.85|652.85|26
1608388910000|2020-12-19 14:41:50|655.85|652.85|655.75|652.75|655.93|652.93|655.74|652.74|30
1608388920000|2020-12-19 14:42:00|655.76|652.76|656.09|653.09|656.1|653.1|655.35|652.35|31
1608388930000|2020-12-19 14:42:10|656.1|653.1|656.44|653.44|656.48|653.48|656.1|653.1|24
1608388940000|2020-12-19 14:42:20|656.28|653.28|656.25|653.25|656.37|653.37|656.24|653.24|23
1608388950000|2020-12-19 14:42:30|656.27|653.27|656.05|653.05|656.27|653.27|655.99|652.99|15
1608388960000|2020-12-19 14:42:40|656.1|653.1|656.33|653.33|656.34|653.34|656.1|653.1|23
1608388970000|2020-12-19 14:42:50|656.32|653.32|656.36|653.36|656.37|653.37|656.25|653.25|22
1608388980000|2020-12-19 14:43:00|656.3|653.3|656.31|653.31|656.41|653.41|656.3|653.3|18
1608388990000|2020-12-19 14:43:10|656.32|653.32|656.55|653.55|656.65|653.65|656.32|653.32|28
1608389000000|2020-12-19 14:43:20|656.58|653.58|656.55|653.55|656.58|653.58|656.54|653.54|18
1608389010000|2020-12-19 14:43:30|656.56|653.56|656.97|653.97|657.01|654.01|656.56|653.56|26
1608389020000|2020-12-19 14:43:40|656.99|653.99|656.93|653.93|657.01|654.01|656.75|653.75|23
1608389030000|2020-12-19 14:43:50|656.92|653.92|656.91|653.91|656.98|653.98|656.87|653.87|24
1608389040000|2020-12-19 14:44:00|656.88|653.88|656.96|653.96|656.98|653.98|656.7|653.7|28
1608389050000|2020-12-19 14:44:10|656.98|653.98|657.03|654.03|657.06|654.06|656.92|653.92|16
1608389060000|2020-12-19 14:44:20|657.05|654.05|657.26|654.26|657.29|654.29|657.05|654.05|26
1608389070000|2020-12-19 14:44:30|657.24|654.24|657.35|654.35|657.37|654.37|657.11|654.11|32
1608389080000|2020-12-19 14:44:40|657.32|654.32|657.35|654.35|657.35|654.35|657.21|654.21|23
1608389090000|2020-12-19 14:44:50|657.34|654.34|657.05|654.05|657.37|654.37|657.05|654.05|26
1608389100000|2020-12-19 14:45:00|657.04|654.04|657.28|654.28|657.28|654.28|657.04|654.04|18
1608389110000|2020-12-19 14:45:10|657.3|654.3|657.54|654.54|657.54|654.54|657.28|654.28|24
1608389120000|2020-12-19 14:45:20|657.53|654.53|657.78|654.78|657.78|654.78|657.53|654.53|14
1608389130000|2020-12-19 14:45:30|657.81|654.81|657.75|654.75|657.82|654.82|657.75|654.75|16
1608389140000|2020-12-19 14:45:40|657.76|654.76|657.75|654.75|657.78|654.78|657.64|654.64|18
1608389150000|2020-12-19 14:45:50|657.7|654.7|657.84|654.84|657.9|654.9|657.66|654.66|22
1608389160000|2020-12-19 14:46:00|657.87|654.87|657.8|654.8|657.95|654.95|657.8|654.8|19
1608389170000|2020-12-19 14:46:10|657.69|654.69|657.68|654.68|657.72|654.72|657.59|654.59|27
1608389180000|2020-12-19 14:46:20|657.69|654.69|657.98|654.98|658.02|655.02|657.69|654.69|28
1608389190000|2020-12-19 14:46:30|657.96|654.96|657.88|654.88|657.97|654.97|657.87|654.87|17
1608389200000|2020-12-19 14:46:40|657.92|654.92|657.85|654.85|657.97|654.97|657.84|654.84|14
1608389210000|2020-12-19 14:46:50|657.82|654.82|657.84|654.84|657.84|654.84|657.81|654.81|21
1608389220000|2020-12-19 14:47:00|657.83|654.83|657.15|654.15|657.83|654.83|657.15|654.15|30
1608389230000|2020-12-19 14:47:10|657.14|654.14|656.97|653.97|657.14|654.14|656.81|653.81|27
1608389240000|2020-12-19 14:47:20|656.96|653.96|657.13|654.13|657.34|654.34|656.9|653.9|34
1608389250000|2020-12-19 14:47:30|657.09|654.09|657.06|654.06|657.23|654.23|657.03|654.03|29
1608389260000|2020-12-19 14:47:40|657.07|654.07|657.05|654.05|657.1|654.1|657.05|654.05|26
1608389270000|2020-12-19 14:47:50|657.07|654.07|656.92|653.92|657.09|654.09|656.9|653.9|28
1608389280000|2020-12-19 14:48:00|656.91|653.91|656.94|653.94|656.99|653.99|656.91|653.91|13
1608389290000|2020-12-19 14:48:10|656.95|653.95|657.02|654.02|657.03|654.03|656.95|653.95|9
1608389300000|2020-12-19 14:48:20|657.03|654.03|657.31|654.31|657.31|654.31|657.03|654.03|21
1608389310000|2020-12-19 14:48:30|657.29|654.29|658.04|655.04|658.04|655.04|657.29|654.29|24
1608389320000|2020-12-19 14:48:40|658.06|655.06|658.04|655.04|658.18|655.18|658.03|655.03|23
1608389330000|2020-12-19 14:48:50|658.03|655.03|657.94|654.94|658.03|655.03|657.78|654.78|27
1608389340000|2020-12-19 14:49:00|657.96|654.96|657.57|654.57|658.05|655.05|657.5|654.5|32
1608389350000|2020-12-19 14:49:10|657.58|654.58|657.76|654.76|657.9|654.9|657.58|654.58|28
1608389360000|2020-12-19 14:49:20|657.84|654.84|657.83|654.83|657.88|654.88|657.82|654.82|21
1608389370000|2020-12-19 14:49:30|657.82|654.82|657.68|654.68|657.89|654.89|657.67|654.67|22
1608389380000|2020-12-19 14:49:40|657.69|654.69|657.66|654.66|657.71|654.71|657.64|654.64|21
1608389390000|2020-12-19 14:49:50|657.64|654.64|657.72|654.72|657.75|654.75|657.64|654.64|23
1608389400000|2020-12-19 14:50:00|657.68|654.68|657.75|654.75|657.83|654.83|657.68|654.68|25
1608389410000|2020-12-19 14:50:10|657.76|654.76|657.55|654.55|657.79|654.79|657.55|654.55|26
1608389420000|2020-12-19 14:50:20|657.51|654.51|657.41|654.41|657.51|654.51|657.18|654.18|32
1608389430000|2020-12-19 14:50:30|657.39|654.39|657.4|654.4|657.45|654.45|657.37|654.37|17
1608389440000|2020-12-19 14:50:40|657.41|654.41|657.43|654.43|657.49|654.49|657.41|654.41|15
1608389450000|2020-12-19 14:50:50|657.39|654.39|657.24|654.24|657.48|654.48|657.2|654.2|29
1608389460000|2020-12-19 14:51:00|657.23|654.23|656.92|653.92|657.23|654.23|656.82|653.82|26
1608389470000|2020-12-19 14:51:10|656.97|653.97|656.94|653.94|657.09|654.09|656.91|653.91|31
1608389480000|2020-12-19 14:51:20|656.91|653.91|656.89|653.89|656.99|653.99|656.88|653.88|17
1608389490000|2020-12-19 14:51:30|656.88|653.88|656.65|653.65|656.88|653.88|656.64|653.64|30
1608389500000|2020-12-19 14:51:40|656.64|653.64|656.51|653.51|656.65|653.65|656.51|653.51|17
1608389510000|2020-12-19 14:51:50|656.49|653.49|656.31|653.31|656.5|653.5|656.31|653.31|26
1608389520000|2020-12-19 14:52:00|656.32|653.32|655.95|652.95|656.32|653.32|655.93|652.93|26
1608389530000|2020-12-19 14:52:10|655.93|652.93|655.99|652.99|655.99|652.99|655.77|652.77|19
1608389540000|2020-12-19 14:52:20|656.05|653.05|656.24|653.24|656.26|653.26|656.02|653.02|26
1608389550000|2020-12-19 14:52:30|656.21|653.21|656.05|653.05|656.21|653.21|655.99|652.99|31
1608389560000|2020-12-19 14:52:40|656.06|653.06|655.96|652.96|656.13|653.13|655.93|652.93|28
1608389570000|2020-12-19 14:52:50|655.98|652.98|656.12|653.12|656.13|653.13|655.97|652.97|29
1608389580000|2020-12-19 14:53:00|656.13|653.13|656.2|653.2|656.2|653.2|656.06|653.06|21
1608389590000|2020-12-19 14:53:10|656.21|653.21|656.32|653.32|656.51|653.51|656.21|653.21|24
1608389600000|2020-12-19 14:53:20|656.33|653.33|656.35|653.35|656.41|653.41|656.32|653.32|21
1608389610000|2020-12-19 14:53:30|656.36|653.36|656.4|653.4|656.51|653.51|656.35|653.35|17
1608389620000|2020-12-19 14:53:40|656.42|653.42|656.64|653.64|656.65|653.65|656.42|653.42|9
1608389630000|2020-12-19 14:53:50|656.65|653.65|656.86|653.86|656.86|653.86|656.65|653.65|21
1608389640000|2020-12-19 14:54:00|656.85|653.85|657.01|654.01|657.01|654.01|656.85|653.85|13
1608389650000|2020-12-19 14:54:10|656.98|653.98|656.64|653.64|656.99|653.99|656.64|653.64|16
1608389660000|2020-12-19 14:54:20|656.65|653.65|656.53|653.53|656.69|653.69|656.53|653.53|26
1608389670000|2020-12-19 14:54:30|656.54|653.54|656.21|653.21|656.54|653.54|656.13|653.13|17
1608389680000|2020-12-19 14:54:40|656.2|653.2|656.72|653.72|656.72|653.72|656.18|653.18|21
1608389690000|2020-12-19 14:54:50|656.75|653.75|656.63|653.63|656.75|653.75|656.44|653.44|22
1608389700000|2020-12-19 14:55:00|656.62|653.62|656.2|653.2|656.62|653.62|656.19|653.19|27
1608389710000|2020-12-19 14:55:10|656.14|653.14|656.33|653.33|656.33|653.33|656.14|653.14|16
1608389720000|2020-12-19 14:55:20|656.36|653.36|656.4|653.4|656.44|653.44|656.34|653.34|20
1608389730000|2020-12-19 14:55:30|656.41|653.41|656.48|653.48|656.48|653.48|656.4|653.4|18
1608389740000|2020-12-19 14:55:40|656.5|653.5|656.63|653.63|656.65|653.65|656.5|653.5|25
1608389750000|2020-12-19 14:55:50|656.65|653.65|656.56|653.56|656.7|653.7|656.55|653.55|18
1608389760000|2020-12-19 14:56:00|656.57|653.57|656.85|653.85|656.85|653.85|656.55|653.55|22
1608389770000|2020-12-19 14:56:10|656.87|653.87|656.96|653.96|657.04|654.04|656.87|653.87|24
1608389780000|2020-12-19 14:56:20|656.97|653.97|656.84|653.84|656.99|653.99|656.84|653.84|24
1608389790000|2020-12-19 14:56:30|656.81|653.81|656.87|653.87|656.91|653.91|656.69|653.69|23
1608389800000|2020-12-19 14:56:40|656.88|653.88|656.9|653.9|656.93|653.93|656.86|653.86|21
1608389810000|2020-12-19 14:56:50|656.89|653.89|656.99|653.99|657.09|654.09|656.89|653.89|22
1608389820000|2020-12-19 14:57:00|657|654|656.95|653.95|657.08|654.08|656.94|653.94|21
1608389830000|2020-12-19 14:57:10|656.96|653.96|656.85|653.85|656.96|653.96|656.72|653.72|23
1608389840000|2020-12-19 14:57:20|656.86|653.86|656.63|653.63|656.87|653.87|656.62|653.62|28
1608389850000|2020-12-19 14:57:30|656.64|653.64|656.51|653.51|656.69|653.69|656.5|653.5|32
1608389860000|2020-12-19 14:57:40|656.53|653.53|656.68|653.68|656.69|653.69|656.53|653.53|22
1608389870000|2020-12-19 14:57:50|656.67|653.67|656.7|653.7|656.75|653.75|656.67|653.67|18
1608389880000|2020-12-19 14:58:00|656.71|653.71|656.97|653.97|656.97|653.97|656.71|653.71|23
1608389890000|2020-12-19 14:58:10|657|654|657|654|657.01|654.01|656.97|653.97|20
1608389900000|2020-12-19 14:58:20|656.98|653.98|656.89|653.89|657.01|654.01|656.86|653.86|19
1608389910000|2020-12-19 14:58:30|656.9|653.9|656.89|653.89|656.92|653.92|656.89|653.89|14
1608389920000|2020-12-19 14:58:40|656.9|653.9|656.99|653.99|657.01|654.01|656.89|653.89|16
1608389930000|2020-12-19 14:58:50|656.97|653.97|657.01|654.01|657.01|654.01|656.97|653.97|9
1608389940000|2020-12-19 14:59:00|657|654|657.04|654.04|657.04|654.04|657|654|7
1608389950000|2020-12-19 14:59:10|657.03|654.03|656.88|653.88|657.03|654.03|656.86|653.86|23
1608389960000|2020-12-19 14:59:20|656.89|653.89|657.11|654.11|657.11|654.11|656.89|653.89|15
1608389970000|2020-12-19 14:59:30|657.17|654.17|657.02|654.02|657.33|654.33|657.01|654.01|23
1608389980000|2020-12-19 14:59:40|657.03|654.03|657.19|654.19|657.2|654.2|657.01|654.01|18
1608389990000|2020-12-19 14:59:50|657.22|654.22|657.29|654.29|657.3|654.3|657.2|654.2|13
1608390000000|2020-12-19 15:00:00|657.28|654.28|657.64|654.64|657.64|654.64|657.26|654.26|23
1608390010000|2020-12-19 15:00:10|657.63|654.63|657.76|654.76|657.79|654.79|657.62|654.62|31
1608390020000|2020-12-19 15:00:20|657.79|654.79|657.8|654.8|657.83|654.83|657.74|654.74|22
1608390030000|2020-12-19 15:00:30|657.83|654.83|657.67|654.67|657.83|654.83|657.62|654.62|19
1608390040000|2020-12-19 15:00:40|657.68|654.68|657.73|654.73|657.74|654.74|657.58|654.58|21
1608390050000|2020-12-19 15:00:50|657.74|654.74|657.72|654.72|657.8|654.8|657.71|654.71|17
1608390060000|2020-12-19 15:01:00|657.73|654.73|657.77|654.77|657.78|654.78|657.72|654.72|16
1608390070000|2020-12-19 15:01:10|657.78|654.78|657.81|654.81|657.82|654.82|657.78|654.78|10
1608390080000|2020-12-19 15:01:20|657.82|654.82|657.81|654.81|657.82|654.82|657.81|654.81|2
1608390090000|2020-12-19 15:01:30|657.82|654.82|657.81|654.81|657.82|654.82|657.81|654.81|2
1608390100000|2020-12-19 15:01:40|657.82|654.82|657.81|654.81|657.83|654.83|657.81|654.81|16
1608390110000|2020-12-19 15:01:50|657.82|654.82|657.82|654.82|657.82|654.82|657.81|654.81|3
1608390120000|2020-12-19 15:02:00|657.91|654.91|657.77|654.77|657.92|654.92|657.72|654.72|14
1608390130000|2020-12-19 15:02:10|657.78|654.78|657.55|654.55|657.78|654.78|657.54|654.54|17
1608390140000|2020-12-19 15:02:20|657.56|654.56|657.56|654.56|657.58|654.58|657.53|654.53|16
1608390150000|2020-12-19 15:02:30|657.57|654.57|657.46|654.46|657.6|654.6|657.46|654.46|13
1608390160000|2020-12-19 15:02:40|657.47|654.47|657.45|654.45|657.47|654.47|657.45|654.45|3
1608390170000|2020-12-19 15:02:50|657.41|654.41|657.33|654.33|657.42|654.42|657.31|654.31|12
1608390180000|2020-12-19 15:03:00|657.34|654.34|657.33|654.33|657.35|654.35|657.27|654.27|17
1608390190000|2020-12-19 15:03:10|657.32|654.32|657.66|654.66|657.66|654.66|657.32|654.32|20
1608390200000|2020-12-19 15:03:20|657.68|654.68|657.73|654.73|657.74|654.74|657.67|654.67|18
1608390210000|2020-12-19 15:03:30|657.71|654.71|657.73|654.73|657.73|654.73|657.69|654.69|9
1608390220000|2020-12-19 15:03:40|657.74|654.74|657.83|654.83|657.83|654.83|657.68|654.68|12
1608390230000|2020-12-19 15:03:50|657.85|654.85|657.89|654.89|657.9|654.9|657.85|654.85|16
1608390240000|2020-12-19 15:04:00|657.88|654.88|657.83|654.83|657.89|654.89|657.82|654.82|19
1608390250000|2020-12-19 15:04:10|657.85|654.85|657.85|654.85|657.89|654.89|657.84|654.84|16
1608390260000|2020-12-19 15:04:20|657.86|654.86|657.87|654.87|657.87|654.87|657.84|654.84|17
1608390270000|2020-12-19 15:04:30|657.88|654.88|657.92|654.92|657.92|654.92|657.87|654.87|18
1608390280000|2020-12-19 15:04:40|657.91|654.91|657.9|654.9|657.92|654.92|657.89|654.89|9
1608390290000|2020-12-19 15:04:50|657.91|654.91|657.84|654.84|657.92|654.92|657.84|654.84|17
1608390300000|2020-12-19 15:05:00|657.83|654.83|657.88|654.88|657.9|654.9|657.83|654.83|14
1608390310000|2020-12-19 15:05:10|657.89|654.89|658.23|655.23|658.23|655.23|657.89|654.89|24
1608390320000|2020-12-19 15:05:20|658.26|655.26|658.84|655.84|658.84|655.84|658.25|655.25|20
1608390330000|2020-12-19 15:05:30|658.83|655.83|658.67|655.67|658.88|655.88|658.58|655.58|28
1608390340000|2020-12-19 15:05:40|658.66|655.66|658.84|655.84|658.85|655.85|658.66|655.66|21
1608390350000|2020-12-19 15:05:50|658.89|655.89|659|656|659.02|656.02|658.84|655.84|27
1608390360000|2020-12-19 15:06:00|658.98|655.98|659.18|656.18|659.19|656.19|658.98|655.98|11
1608390370000|2020-12-19 15:06:10|659.14|656.14|659.1|656.1|659.14|656.14|658.96|655.96|15
1608390380000|2020-12-19 15:06:20|659.14|656.14|659.27|656.27|659.31|656.31|659.14|656.14|18
1608390390000|2020-12-19 15:06:30|659.26|656.26|659.3|656.3|659.38|656.38|659.26|656.26|29
1608390400000|2020-12-19 15:06:40|659.32|656.32|659.35|656.35|659.36|656.36|659.26|656.26|17
1608390410000|2020-12-19 15:06:50|659.34|656.34|659.13|656.13|659.34|656.34|659.13|656.13|25
1608390420000|2020-12-19 15:07:00|659.14|656.14|658.82|655.82|659.14|656.14|658.72|655.72|23
1608390430000|2020-12-19 15:07:10|658.83|655.83|658.88|655.88|658.94|655.94|658.82|655.82|20
1608390440000|2020-12-19 15:07:20|658.77|655.77|658.55|655.55|658.82|655.82|658.55|655.55|21
1608390450000|2020-12-19 15:07:30|658.54|655.54|659.17|656.17|659.17|656.17|658.46|655.46|27
1608390460000|2020-12-19 15:07:40|659.19|656.19|659.26|656.26|659.29|656.29|659.13|656.13|26
1608390470000|2020-12-19 15:07:50|659.27|656.27|659.29|656.29|659.37|656.37|659.16|656.16|26
1608390480000|2020-12-19 15:08:00|659.27|656.27|659.28|656.28|659.29|656.29|659.18|656.18|30
1608390490000|2020-12-19 15:08:10|659.27|656.27|659.39|656.39|659.45|656.45|659.24|656.24|23
1608390500000|2020-12-19 15:08:20|659.42|656.42|659.4|656.4|659.42|656.42|659.35|656.35|11
1608390510000|2020-12-19 15:08:30|659.39|656.39|659.44|656.44|659.44|656.44|659.19|656.19|22
1608390520000|2020-12-19 15:08:40|659.42|656.42|659.96|656.96|659.97|656.97|659.42|656.42|27
1608390530000|2020-12-19 15:08:50|659.97|656.97|659.7|656.7|659.98|656.98|659.7|656.7|32
1608390540000|2020-12-19 15:09:00|659.69|656.69|659.66|656.66|659.69|656.69|659.61|656.61|20
1608390550000|2020-12-19 15:09:10|659.67|656.67|659.53|656.53|659.67|656.67|659.53|656.53|27
1608390560000|2020-12-19 15:09:20|659.52|656.52|659.61|656.61|659.68|656.68|659.47|656.47|29
1608390570000|2020-12-19 15:09:30|659.63|656.63|659.79|656.79|659.79|656.79|659.63|656.63|18
1608390580000|2020-12-19 15:09:40|659.78|656.78|660.02|657.02|660.07|657.07|659.78|656.78|24
1608390590000|2020-12-19 15:09:50|659.99|656.99|660.29|657.29|660.31|657.31|659.99|656.99|23
1608390600000|2020-12-19 15:10:00|660.28|657.28|660.47|657.47|660.47|657.47|660.28|657.28|28
1608390610000|2020-12-19 15:10:10|660.43|657.43|660.71|657.71|660.71|657.71|660.42|657.42|28
1608390620000|2020-12-19 15:10:20|660.7|657.7|660.67|657.67|660.73|657.73|660.65|657.65|23
1608390630000|2020-12-19 15:10:30|660.66|657.66|660.82|657.82|660.82|657.82|660.66|657.66|13
1608390640000|2020-12-19 15:10:40|660.83|657.83|660.53|657.53|660.83|657.83|660.52|657.52|20
1608390650000|2020-12-19 15:10:50|660.54|657.54|660.87|657.87|660.89|657.89|660.53|657.53|29
1608390660000|2020-12-19 15:11:00|660.86|657.86|661.02|658.02|661.03|658.03|660.86|657.86|27
1608390670000|2020-12-19 15:11:10|661.01|658.01|661.09|658.09|661.13|658.13|660.97|657.97|25
1608390680000|2020-12-19 15:11:20|661.05|658.05|661.13|658.13|661.16|658.16|661.04|658.04|13
1608390690000|2020-12-19 15:11:30|661.14|658.14|661.17|658.17|661.17|658.17|661.12|658.12|15
1608390700000|2020-12-19 15:11:40|661.16|658.16|661.04|658.04|661.18|658.18|661.03|658.03|21
1608390710000|2020-12-19 15:11:50|661.06|658.06|660.97|657.97|661.08|658.08|660.92|657.92|22
1608390720000|2020-12-19 15:12:00|660.99|657.99|661.09|658.09|661.09|658.09|660.99|657.99|18
1608390730000|2020-12-19 15:12:10|661.11|658.11|660.96|657.96|661.11|658.11|660.95|657.95|19
1608390740000|2020-12-19 15:12:20|660.97|657.97|660.66|657.66|661|658|660.66|657.66|28
1608390750000|2020-12-19 15:12:30|660.68|657.68|660.52|657.52|660.68|657.68|660.52|657.52|23
1608390760000|2020-12-19 15:12:40|660.48|657.48|660.39|657.39|660.49|657.49|660.38|657.38|22
1608390770000|2020-12-19 15:12:50|660.37|657.37|660.91|657.91|660.91|657.91|660.31|657.31|29
1608390780000|2020-12-19 15:13:00|660.93|657.93|660.88|657.88|660.96|657.96|660.78|657.78|27
1608390790000|2020-12-19 15:13:10|660.89|657.89|660.64|657.64|660.99|657.99|660.63|657.63|26
1608390800000|2020-12-19 15:13:20|660.65|657.65|660.6|657.6|660.65|657.65|660.49|657.49|29
1608390810000|2020-12-19 15:13:30|660.59|657.59|660.19|657.19|660.59|657.59|660.19|657.19|24
1608390820000|2020-12-19 15:13:40|660.2|657.2|660.28|657.28|660.34|657.34|660.2|657.2|15
1608390830000|2020-12-19 15:13:50|660.29|657.29|660.56|657.56|660.56|657.56|660.29|657.29|21
1608390840000|2020-12-19 15:14:00|660.62|657.62|660.66|657.66|660.79|657.79|660.62|657.62|29
1608390850000|2020-12-19 15:14:10|660.67|657.67|660.56|657.56|660.67|657.67|660.51|657.51|17
1608390860000|2020-12-19 15:14:20|660.54|657.54|660.57|657.57|660.62|657.62|660.5|657.5|22
1608390870000|2020-12-19 15:14:30|660.56|657.56|660.51|657.51|660.56|657.56|660.43|657.43|21
1608390880000|2020-12-19 15:14:40|660.48|657.48|660.49|657.49|660.51|657.51|660.48|657.48|6
1608390890000|2020-12-19 15:14:50|660.5|657.5|660.55|657.55|660.67|657.67|660.5|657.5|20
1608390900000|2020-12-19 15:15:00|660.54|657.54|660.73|657.73|660.85|657.85|660.53|657.53|27
1608390910000|2020-12-19 15:15:10|660.71|657.71|660.64|657.64|660.72|657.72|660.63|657.63|18
1608390920000|2020-12-19 15:15:20|660.63|657.63|660.64|657.64|660.67|657.67|660.61|657.61|10
1608390930000|2020-12-19 15:15:30|660.63|657.63|660.66|657.66|660.67|657.67|660.52|657.52|20
1608390940000|2020-12-19 15:15:40|660.71|657.71|660.66|657.66|660.77|657.77|660.64|657.64|16
1608390950000|2020-12-19 15:15:50|660.65|657.65|660.77|657.77|660.77|657.77|660.62|657.62|16
1608390960000|2020-12-19 15:16:00|660.76|657.76|660.58|657.58|660.76|657.76|660.57|657.57|25
1608390970000|2020-12-19 15:16:10|660.59|657.59|660.58|657.58|660.6|657.6|660.57|657.57|12
1608390980000|2020-12-19 15:16:20|660.59|657.59|660.57|657.57|660.59|657.59|660.56|657.56|5
1608390990000|2020-12-19 15:16:30|660.58|657.58|660.66|657.66|660.68|657.68|660.57|657.57|13
1608391000000|2020-12-19 15:16:40|660.69|657.69|660.8|657.8|660.8|657.8|660.6|657.6|30
1608391010000|2020-12-19 15:16:50|660.84|657.84|660.96|657.96|660.97|657.97|660.84|657.84|9
1608391020000|2020-12-19 15:17:00|660.95|657.95|661.03|658.03|661.05|658.05|660.95|657.95|21
1608391030000|2020-12-19 15:17:10|661.04|658.04|661.3|658.3|661.32|658.32|660.98|657.98|27
1608391040000|2020-12-19 15:17:20|661.29|658.29|661.34|658.34|661.43|658.43|661.22|658.22|25
1608391050000|2020-12-19 15:17:30|661.35|658.35|661.55|658.55|661.55|658.55|661.33|658.33|27
1608391060000|2020-12-19 15:17:40|661.52|658.52|661.42|658.42|661.52|658.52|661.36|658.36|23
1608391070000|2020-12-19 15:17:50|661.43|658.43|661.36|658.36|661.44|658.44|661.36|658.36|22
1608391080000|2020-12-19 15:18:00|661.39|658.39|661.5|658.5|661.64|658.64|661.32|658.32|21
1608391090000|2020-12-19 15:18:10|661.52|658.52|661.73|658.73|661.89|658.89|661.52|658.52|29
1608391100000|2020-12-19 15:18:20|661.77|658.77|661.82|658.82|661.84|658.84|661.75|658.75|21
1608391110000|2020-12-19 15:18:30|661.84|658.84|661.88|658.88|661.93|658.93|661.82|658.82|20
1608391120000|2020-12-19 15:18:40|661.89|658.89|661.88|658.88|661.93|658.93|661.82|658.82|26
1608391130000|2020-12-19 15:18:50|661.86|658.86|661.91|658.91|661.95|658.95|661.86|658.86|20
1608391140000|2020-12-19 15:19:00|661.87|658.87|662.07|659.07|662.07|659.07|661.87|658.87|14
1608391150000|2020-12-19 15:19:10|662.08|659.08|662.12|659.12|662.14|659.14|662.05|659.05|20
1608391160000|2020-12-19 15:19:20|662.07|659.07|662.02|659.02|662.07|659.07|661.95|658.95|22
1608391170000|2020-12-19 15:19:30|662.03|659.03|662.06|659.06|662.06|659.06|661.99|658.99|26
1608391180000|2020-12-19 15:19:40|662.07|659.07|661.52|658.52|662.07|659.07|661.44|658.44|32
1608391190000|2020-12-19 15:19:50|661.6|658.6|661.81|658.81|661.84|658.84|661.6|658.6|29
1608391200000|2020-12-19 15:20:00|661.83|658.83|661.81|658.81|661.87|658.87|661.75|658.75|26
1608391210000|2020-12-19 15:20:10|661.82|658.82|661.63|658.63|661.82|658.82|661.59|658.59|15
1608391220000|2020-12-19 15:20:20|661.59|658.59|661.71|658.71|661.71|658.71|661.59|658.59|17
1608391230000|2020-12-19 15:20:30|661.7|658.7|661.62|658.62|661.7|658.7|661.58|658.58|17
1608391240000|2020-12-19 15:20:40|661.63|658.63|661.32|658.32|661.63|658.63|661.32|658.32|15
1608391250000|2020-12-19 15:20:50|661.33|658.33|661.16|658.16|661.33|658.33|661.15|658.15|23
1608391260000|2020-12-19 15:21:00|661.17|658.17|661.13|658.13|661.17|658.17|661.13|658.13|11
1608391270000|2020-12-19 15:21:10|661.12|658.12|661.12|658.12|661.17|658.17|661.11|658.11|13
1608391280000|2020-12-19 15:21:20|661.11|658.11|661.04|658.04|661.3|658.3|661.03|658.03|21
1608391290000|2020-12-19 15:21:30|661.05|658.05|660.98|657.98|661.05|658.05|660.94|657.94|20
1608391300000|2020-12-19 15:21:40|660.97|657.97|660.65|657.65|660.98|657.98|660.59|657.59|28
1608391310000|2020-12-19 15:21:50|660.64|657.64|660.71|657.71|660.75|657.75|660.63|657.63|32
1608391320000|2020-12-19 15:22:00|660.72|657.72|660.43|657.43|660.73|657.73|660.37|657.37|27
1608391330000|2020-12-19 15:22:10|660.42|657.42|660.34|657.34|660.43|657.43|660.18|657.18|22
1608391340000|2020-12-19 15:22:20|660.33|657.33|660.06|657.06|660.37|657.37|660.06|657.06|27
1608391350000|2020-12-19 15:22:30|660.05|657.05|659.51|656.51|660.05|657.05|659.51|656.51|17
1608391360000|2020-12-19 15:22:40|659.53|656.53|659.7|656.7|659.71|656.71|659.53|656.53|30
1608391370000|2020-12-19 15:22:50|659.68|656.68|659.52|656.52|659.68|656.68|659.32|656.32|34
1608391380000|2020-12-19 15:23:00|659.54|656.54|659.86|656.86|659.86|656.86|659.53|656.53|23
1608391390000|2020-12-19 15:23:10|659.87|656.87|659.82|656.82|659.9|656.9|659.82|656.82|19
1608391400000|2020-12-19 15:23:20|659.81|656.81|659.76|656.76|659.81|656.81|659.73|656.73|13
1608391410000|2020-12-19 15:23:30|659.73|656.73|659.7|656.7|659.76|656.76|659.6|656.6|28
1608391420000|2020-12-19 15:23:40|659.69|656.69|659.6|656.6|659.7|656.7|659.59|656.59|25
1608391430000|2020-12-19 15:23:50|659.61|656.61|659.64|656.64|659.64|656.64|659.53|656.53|19
1608391440000|2020-12-19 15:24:00|659.69|656.69|659.69|656.69|659.75|656.75|659.67|656.67|19
1608391450000|2020-12-19 15:24:10|659.68|656.68|659.71|656.71|659.71|656.71|659.6|656.6|20
1608391460000|2020-12-19 15:24:20|659.72|656.72|659.98|656.98|659.98|656.98|659.72|656.72|22
1608391470000|2020-12-19 15:24:30|660|657|660.2|657.2|660.21|657.21|660|657|26
1608391480000|2020-12-19 15:24:40|660.21|657.21|659.93|656.93|660.26|657.26|659.93|656.93|33
1608391490000|2020-12-19 15:24:50|659.9|656.9|659.71|656.71|659.91|656.91|659.71|656.71|22
1608391500000|2020-12-19 15:25:00|659.84|656.84|659.75|656.75|659.84|656.84|659.71|656.71|8
1608391510000|2020-12-19 15:25:10|659.76|656.76|659.77|656.77|659.78|656.78|659.75|656.75|9
1608391520000|2020-12-19 15:25:20|659.76|656.76|659.85|656.85|659.88|656.88|659.68|656.68|24
1608391530000|2020-12-19 15:25:30|659.84|656.84|660.05|657.05|660.06|657.06|659.84|656.84|13
1608391540000|2020-12-19 15:25:40|660.06|657.06|660.24|657.24|660.26|657.26|660.04|657.04|16
1608391550000|2020-12-19 15:25:50|660.25|657.25|659.98|656.98|660.26|657.26|659.97|656.97|27
1608391560000|2020-12-19 15:26:00|660.01|657.01|659.91|656.91|660.05|657.05|659.91|656.91|16
1608391570000|2020-12-19 15:26:10|659.9|656.9|660.02|657.02|660.03|657.03|659.87|656.87|24
1608391580000|2020-12-19 15:26:20|660|657|660.01|657.01|660.09|657.09|660|657|18
1608391590000|2020-12-19 15:26:30|660.03|657.03|660.27|657.27|660.27|657.27|659.99|656.99|23
1608391600000|2020-12-19 15:26:40|660.26|657.26|660.36|657.36|660.45|657.45|660.26|657.26|26
1608391610000|2020-12-19 15:26:50|660.38|657.38|660.38|657.38|660.44|657.44|660.33|657.33|24
1608391620000|2020-12-19 15:27:00|660.39|657.39|660.44|657.44|660.45|657.45|660.39|657.39|21
1608391630000|2020-12-19 15:27:10|660.43|657.43|660.43|657.43|660.45|657.45|660.41|657.41|12
1608391640000|2020-12-19 15:27:20|660.42|657.42|660.25|657.25|660.44|657.44|660.25|657.25|11
1608391650000|2020-12-19 15:27:30|660.26|657.26|660.39|657.39|660.39|657.39|660.25|657.25|9
1608391660000|2020-12-19 15:27:40|660.41|657.41|660.42|657.42|660.42|657.42|660.31|657.31|19
1608391670000|2020-12-19 15:27:50|660.41|657.41|660.35|657.35|660.41|657.41|660.33|657.33|13
1608391680000|2020-12-19 15:28:00|660.33|657.33|660.33|657.33|660.35|657.35|660.31|657.31|11
1608391690000|2020-12-19 15:28:10|660.31|657.31|660.24|657.24|660.31|657.31|660.24|657.24|7
1608391700000|2020-12-19 15:28:20|660.25|657.25|660|657|660.27|657.27|660|657|24
1608391710000|2020-12-19 15:28:30|659.99|656.99|659.78|656.78|659.99|656.99|659.76|656.76|22
1608391720000|2020-12-19 15:28:40|659.85|656.85|659.95|656.95|659.96|656.96|659.85|656.85|17
1608391730000|2020-12-19 15:28:50|659.94|656.94|660.14|657.14|660.14|657.14|659.94|656.94|26
1608391740000|2020-12-19 15:29:00|660.13|657.13|659.86|656.86|660.14|657.14|659.85|656.85|27
1608391750000|2020-12-19 15:29:10|659.87|656.87|659.95|656.95|659.97|656.97|659.85|656.85|19
1608391760000|2020-12-19 15:29:20|659.96|656.96|660.02|657.02|660.02|657.02|659.94|656.94|23
1608391770000|2020-12-19 15:29:30|660.03|657.03|659.97|656.97|660.09|657.09|659.96|656.96|20
1608391780000|2020-12-19 15:29:40|659.96|656.96|660.09|657.09|660.09|657.09|659.95|656.95|23
1608391790000|2020-12-19 15:29:50|660.1|657.1|660.15|657.15|660.16|657.16|660.08|657.08|23
1608391800000|2020-12-19 15:30:00|660.14|657.14|659.81|656.81|660.17|657.17|659.81|656.81|28
1608391810000|2020-12-19 15:30:10|659.8|656.8|659.71|656.71|659.81|656.81|659.71|656.71|8
1608391820000|2020-12-19 15:30:20|659.72|656.72|658.71|655.71|659.73|656.73|658.66|655.66|37
1608391830000|2020-12-19 15:30:30|658.66|655.66|659|656|659.01|656.01|658.66|655.66|35
1608391840000|2020-12-19 15:30:40|659.09|656.09|658.71|655.71|659.12|656.12|658.71|655.71|25
1608391850000|2020-12-19 15:30:50|658.72|655.72|658|655|658.74|655.74|657.99|654.99|22
1608391860000|2020-12-19 15:31:00|657.97|654.97|657.83|654.83|657.99|654.99|657.78|654.78|21
1608391870000|2020-12-19 15:31:10|657.81|654.81|657.69|654.69|657.81|654.81|657.69|654.69|21
1608391880000|2020-12-19 15:31:20|657.7|654.7|658.01|655.01|658.03|655.03|657.63|654.63|26
1608391890000|2020-12-19 15:31:30|658|655|658.2|655.2|658.2|655.2|657.91|654.91|24
1608391900000|2020-12-19 15:31:40|658.21|655.21|658.27|655.27|658.3|655.3|658.16|655.16|14
1608391910000|2020-12-19 15:31:50|658.26|655.26|658.27|655.27|658.31|655.31|658.22|655.22|9
1608391920000|2020-12-19 15:32:00|658.3|655.3|658.43|655.43|658.69|655.69|658.26|655.26|22
1608391930000|2020-12-19 15:32:10|658.4|655.4|658.36|655.36|658.4|655.4|658.22|655.22|21
1608391940000|2020-12-19 15:32:20|658.37|655.37|658.55|655.55|658.55|655.55|658.34|655.34|19
1608391950000|2020-12-19 15:32:30|658.54|655.54|658.57|655.57|658.6|655.6|658.54|655.54|19
1608391960000|2020-12-19 15:32:40|658.58|655.58|658.65|655.65|658.73|655.73|658.56|655.56|21
1608391970000|2020-12-19 15:32:50|658.64|655.64|658.59|655.59|658.66|655.66|658.59|655.59|15
1608391980000|2020-12-19 15:33:00|658.6|655.6|658.71|655.71|658.71|655.71|658.6|655.6|17
1608391990000|2020-12-19 15:33:10|658.72|655.72|658.94|655.94|658.94|655.94|658.71|655.71|19
1608392000000|2020-12-19 15:33:20|658.99|655.99|658.97|655.97|659.08|656.08|658.93|655.93|24
1608392010000|2020-12-19 15:33:30|658.94|655.94|658.96|655.96|658.97|655.97|658.94|655.94|11
1608392020000|2020-12-19 15:33:40|658.93|655.93|658.93|655.93|658.93|655.93|658.9|655.9|7
1608392030000|2020-12-19 15:33:50|658.94|655.94|658.86|655.86|658.94|655.94|658.84|655.84|14
1608392040000|2020-12-19 15:34:00|658.87|655.87|658.88|655.88|658.88|655.88|658.84|655.84|7
1608392050000|2020-12-19 15:34:10|658.89|655.89|659.02|656.02|659.02|656.02|658.88|655.88|12
1608392060000|2020-12-19 15:34:20|659.01|656.01|659.17|656.17|659.17|656.17|659.01|656.01|17
1608392070000|2020-12-19 15:34:30|659.2|656.2|659.18|656.18|659.23|656.23|659.18|656.18|7
1608392080000|2020-12-19 15:34:40|659.16|656.16|659.18|656.18|659.18|656.18|659.16|656.16|2
1608392090000|2020-12-19 15:34:50|659.21|656.21|659.3|656.3|659.3|656.3|659.21|656.21|5
1608392100000|2020-12-19 15:35:00|659.31|656.31|659.52|656.52|659.61|656.61|659.31|656.31|19
1608392110000|2020-12-19 15:35:10|659.53|656.53|659.36|656.36|659.56|656.56|659.36|656.36|22
1608392120000|2020-12-19 15:35:20|659.39|656.39|659.33|656.33|659.39|656.39|659.33|656.33|20
1608392130000|2020-12-19 15:35:30|659.32|656.32|658.76|655.76|659.32|656.32|658.64|655.64|27
1608392140000|2020-12-19 15:35:40|658.77|655.77|658.89|655.89|658.9|655.9|658.77|655.77|21
1608392150000|2020-12-19 15:35:50|658.88|655.88|658.94|655.94|658.95|655.95|658.84|655.84|23
1608392160000|2020-12-19 15:36:00|658.95|655.95|658.83|655.83|658.97|655.97|658.83|655.83|12
1608392170000|2020-12-19 15:36:10|658.82|655.82|658.88|655.88|658.92|655.92|658.67|655.67|22
1608392180000|2020-12-19 15:36:20|658.87|655.87|658.75|655.75|658.88|655.88|658.75|655.75|20
1608392190000|2020-12-19 15:36:30|658.73|655.73|658.87|655.87|658.89|655.89|658.73|655.73|20
1608392200000|2020-12-19 15:36:40|658.84|655.84|658.72|655.72|658.87|655.87|658.72|655.72|13
1608392210000|2020-12-19 15:36:50|658.69|655.69|658.24|655.24|658.69|655.69|658.24|655.24|24
1608392220000|2020-12-19 15:37:00|658.23|655.23|657.9|654.9|658.29|655.29|657.89|654.89|29
1608392230000|2020-12-19 15:37:10|657.89|654.89|657.65|654.65|657.89|654.89|657.65|654.65|24
1608392240000|2020-12-19 15:37:20|657.63|654.63|656.6|653.6|657.63|654.63|656.6|653.6|37
1608392250000|2020-12-19 15:37:30|656.66|653.66|656.84|653.84|656.96|653.96|656.66|653.66|28
1608392260000|2020-12-19 15:37:40|656.83|653.83|656.96|653.96|656.97|653.97|656.81|653.81|30
1608392270000|2020-12-19 15:37:50|656.95|653.95|656.66|653.66|656.95|653.95|656.61|653.61|34
1608392280000|2020-12-19 15:38:00|656.71|653.71|656.89|653.89|656.94|653.94|656.71|653.71|29
1608392290000|2020-12-19 15:38:10|656.8|653.8|656.89|653.89|657.02|654.02|656.74|653.74|29
1608392300000|2020-12-19 15:38:20|656.87|653.87|656.68|653.68|656.87|653.87|656.68|653.68|27
1608392310000|2020-12-19 15:38:30|656.71|653.71|655.44|652.44|656.72|653.72|655.3|652.3|36
1608392320000|2020-12-19 15:38:40|655.46|652.46|655.95|652.95|656.01|653.01|655.18|652.18|35
1608392330000|2020-12-19 15:38:50|655.9|652.9|656.33|653.33|656.36|653.36|655.82|652.82|35
1608392340000|2020-12-19 15:39:00|656.34|653.34|656.9|653.9|656.93|653.93|656.34|653.34|30
1608392350000|2020-12-19 15:39:10|656.91|653.91|656.92|653.92|656.94|653.94|656.5|653.5|33
1608392360000|2020-12-19 15:39:20|656.93|653.93|657.03|654.03|657.16|654.16|656.93|653.93|28
1608392370000|2020-12-19 15:39:30|656.98|653.98|657.15|654.15|657.19|654.19|656.95|653.95|22
1608392380000|2020-12-19 15:39:40|657.11|654.11|657.36|654.36|657.46|654.46|657.11|654.11|25
1608392390000|2020-12-19 15:39:50|657.41|654.41|657.64|654.64|657.68|654.68|657.34|654.34|33
1608392400000|2020-12-19 15:40:00|657.65|654.65|658.15|655.15|658.15|655.15|657.6|654.6|25
1608392410000|2020-12-19 15:40:10|658.12|655.12|657.64|654.64|658.14|655.14|657.64|654.64|26
1608392420000|2020-12-19 15:40:20|657.63|654.63|656.98|653.98|657.63|654.63|656.98|653.98|23
1608392430000|2020-12-19 15:40:30|656.96|653.96|657.11|654.11|657.14|654.14|656.93|653.93|26
1608392440000|2020-12-19 15:40:40|657.1|654.1|657.44|654.44|657.45|654.45|657.1|654.1|24
1608392450000|2020-12-19 15:40:50|657.45|654.45|657.43|654.43|657.46|654.46|657.37|654.37|13
1608392460000|2020-12-19 15:41:00|657.42|654.42|657.45|654.45|657.55|654.55|657.37|654.37|22
1608392470000|2020-12-19 15:41:10|657.42|654.42|657.43|654.43|657.46|654.46|657.22|654.22|27
1608392480000|2020-12-19 15:41:20|657.44|654.44|657.41|654.41|657.45|654.45|657.38|654.38|18
1608392490000|2020-12-19 15:41:30|657.42|654.42|657.6|654.6|657.67|654.67|657.41|654.41|16
1608392500000|2020-12-19 15:41:40|657.87|654.87|657.86|654.86|657.89|654.89|657.76|654.76|20
1608392510000|2020-12-19 15:41:50|658.02|655.02|658.16|655.16|658.2|655.2|658.01|655.01|28
1608392520000|2020-12-19 15:42:00|658.17|655.17|658.37|655.37|658.39|655.39|658.17|655.17|24
1608392530000|2020-12-19 15:42:10|658.47|655.47|658.4|655.4|658.62|655.62|658.39|655.39|23
1608392540000|2020-12-19 15:42:20|658.43|655.43|658.4|655.4|658.54|655.54|658.4|655.4|18
1608392550000|2020-12-19 15:42:30|658.38|655.38|658|655|658.38|655.38|658|655|30
1608392560000|2020-12-19 15:42:40|657.96|654.96|657.99|654.99|658.03|655.03|657.93|654.93|28
1608392570000|2020-12-19 15:42:50|658.01|655.01|658.47|655.47|658.49|655.49|657.99|654.99|30
1608392580000|2020-12-19 15:43:00|658.46|655.46|657.99|654.99|658.53|655.53|657.96|654.96|23
1608392590000|2020-12-19 15:43:10|657.98|654.98|657.3|654.3|657.99|654.99|657.26|654.26|23
1608392600000|2020-12-19 15:43:20|657.27|654.27|657.36|654.36|657.48|654.48|657.23|654.23|25
1608392610000|2020-12-19 15:43:30|657.38|654.38|657.32|654.32|657.42|654.42|657.25|654.25|20
1608392620000|2020-12-19 15:43:40|657.31|654.31|657.71|654.71|657.71|654.71|657.31|654.31|28
1608392630000|2020-12-19 15:43:50|657.73|654.73|657.93|654.93|657.97|654.97|657.73|654.73|30
1608392640000|2020-12-19 15:44:00|657.92|654.92|658.41|655.41|658.42|655.42|657.91|654.91|30
1608392650000|2020-12-19 15:44:10|658.43|655.43|658.27|655.27|658.47|655.47|658.23|655.23|31
1608392660000|2020-12-19 15:44:20|658.28|655.28|658.06|655.06|658.29|655.29|658|655|29
1608392670000|2020-12-19 15:44:30|658.04|655.04|657.8|654.8|658.06|655.06|657.77|654.77|23
1608392680000|2020-12-19 15:44:40|657.79|654.79|657.66|654.66|657.8|654.8|657.66|654.66|17
1608392690000|2020-12-19 15:44:50|657.61|654.61|657.46|654.46|657.61|654.61|657.4|654.4|30
1608392700000|2020-12-19 15:45:00|657.5|654.5|657.37|654.37|657.56|654.56|657.36|654.36|27
1608392710000|2020-12-19 15:45:10|657.35|654.35|657.53|654.53|657.55|654.55|657.35|654.35|23
1608392720000|2020-12-19 15:45:20|657.55|654.55|657.69|654.69|657.69|654.69|657.49|654.49|24
1608392730000|2020-12-19 15:45:30|657.68|654.68|657.79|654.79|657.8|654.8|657.65|654.65|24
1608392740000|2020-12-19 15:45:40|657.78|654.78|657.9|654.9|657.94|654.94|657.75|654.75|26
1608392750000|2020-12-19 15:45:50|657.91|654.91|657.78|654.78|658.04|655.04|657.77|654.77|27
1608392760000|2020-12-19 15:46:00|657.79|654.79|657.98|654.98|657.99|654.99|657.77|654.77|16
1608392770000|2020-12-19 15:46:10|657.99|654.99|658|655|658|655|657.97|654.97|11
1608392780000|2020-12-19 15:46:20|658.02|655.02|658.19|655.19|658.24|655.24|658.02|655.02|21
1608392790000|2020-12-19 15:46:30|658.2|655.2|658.65|655.65|658.65|655.65|658.17|655.17|29
1608392800000|2020-12-19 15:46:40|658.64|655.64|658.3|655.3|658.64|655.64|658.3|655.3|15
1608392810000|2020-12-19 15:46:50|658.31|655.31|658.59|655.59|658.59|655.59|658.31|655.31|15
1608392820000|2020-12-19 15:47:00|658.58|655.58|658.24|655.24|658.58|655.58|658.24|655.24|27
1608392830000|2020-12-19 15:47:10|658.23|655.23|658.1|655.1|658.31|655.31|658.09|655.09|19
1608392840000|2020-12-19 15:47:20|658.11|655.11|657.7|654.7|658.12|655.12|657.7|654.7|27
1608392850000|2020-12-19 15:47:30|657.72|654.72|657.61|654.61|657.85|654.85|657.61|654.61|27
1608392860000|2020-12-19 15:47:40|657.62|654.62|657.75|654.75|657.76|654.76|657.5|654.5|27
1608392870000|2020-12-19 15:47:50|657.77|654.77|657.7|654.7|657.82|654.82|657.69|654.69|18
1608392880000|2020-12-19 15:48:00|657.71|654.71|657.69|654.69|657.77|654.77|657.67|654.67|17
1608392890000|2020-12-19 15:48:10|657.66|654.66|657.19|654.19|657.67|654.67|657.19|654.19|28
1608392900000|2020-12-19 15:48:20|657.18|654.18|657.17|654.17|657.18|654.18|657.03|654.03|25
1608392910000|2020-12-19 15:48:30|657.16|654.16|657.26|654.26|657.26|654.26|657.15|654.15|19
1608392920000|2020-12-19 15:48:40|657.27|654.27|657.49|654.49|657.52|654.52|657.27|654.27|14
1608392930000|2020-12-19 15:48:50|657.48|654.48|657.36|654.36|657.52|654.52|657.36|654.36|11
1608392940000|2020-12-19 15:49:00|657.38|654.38|657.35|654.35|657.46|654.46|657.26|654.26|24
1608392950000|2020-12-19 15:49:10|657.37|654.37|657.35|654.35|657.38|654.38|657.34|654.34|13
1608392960000|2020-12-19 15:49:20|657.38|654.38|657.7|654.7|657.7|654.7|657.38|654.38|18
1608392970000|2020-12-19 15:49:30|657.69|654.69|657.65|654.65|657.69|654.69|657.64|654.64|12
1608392980000|2020-12-19 15:49:40|657.66|654.66|657.66|654.66|657.68|654.68|657.62|654.62|11
1608392990000|2020-12-19 15:49:50|657.65|654.65|657.53|654.53|657.65|654.65|657.5|654.5|19
1608393000000|2020-12-19 15:50:00|657.57|654.57|657.49|654.49|657.58|654.58|657.49|654.49|13
1608393010000|2020-12-19 15:50:10|657.48|654.48|657.17|654.17|657.48|654.48|657.07|654.07|20
1608393020000|2020-12-19 15:50:20|657.16|654.16|657.07|654.07|657.16|654.16|657.02|654.02|20
1608393030000|2020-12-19 15:50:30|657.05|654.05|656.68|653.68|657.05|654.05|656.66|653.66|22
1608393040000|2020-12-19 15:50:40|656.66|653.66|656.74|653.74|656.79|653.79|656.66|653.66|18
1608393050000|2020-12-19 15:50:50|656.72|653.72|656.99|653.99|657|654|656.71|653.71|23
1608393060000|2020-12-19 15:51:00|657.01|654.01|657.03|654.03|657.09|654.09|657.01|654.01|17
1608393070000|2020-12-19 15:51:10|657.04|654.04|657.06|654.06|657.06|654.06|657.02|654.02|13
1608393080000|2020-12-19 15:51:20|657.08|654.08|657.3|654.3|657.3|654.3|657.04|654.04|19
1608393090000|2020-12-19 15:51:30|657.31|654.31|657.75|654.75|657.75|654.75|657.3|654.3|27
1608393100000|2020-12-19 15:51:40|657.76|654.76|657.88|654.88|657.88|654.88|657.76|654.76|10
1608393110000|2020-12-19 15:51:50|657.85|654.85|657.87|654.87|657.97|654.97|657.85|654.85|13
1608393120000|2020-12-19 15:52:00|657.88|654.88|657.95|654.95|657.97|654.97|657.88|654.88|27
1608393130000|2020-12-19 15:52:10|657.93|654.93|657.95|654.95|657.95|654.95|657.88|654.88|16
1608393140000|2020-12-19 15:52:20|657.93|654.93|657.59|654.59|657.96|654.96|657.59|654.59|24
1608393150000|2020-12-19 15:52:30|657.57|654.57|657.31|654.31|657.57|654.57|657.31|654.31|23
1608393160000|2020-12-19 15:52:40|657.29|654.29|657.49|654.49|657.51|654.51|657.29|654.29|15
1608393170000|2020-12-19 15:52:50|657.5|654.5|657.32|654.32|657.5|654.5|657.32|654.32|12
1608393180000|2020-12-19 15:53:00|657.28|654.28|657.24|654.24|657.31|654.31|657.24|654.24|17
1608393190000|2020-12-19 15:53:10|657.23|654.23|657.29|654.29|657.3|654.3|657.23|654.23|23
1608393200000|2020-12-19 15:53:20|657.3|654.3|657.18|654.18|657.32|654.32|657.18|654.18|16
1608393210000|2020-12-19 15:53:30|657.16|654.16|657.04|654.04|657.16|654.16|657.04|654.04|16
1608393220000|2020-12-19 15:53:40|657.03|654.03|657.06|654.06|657.06|654.06|656.99|653.99|14
1608393230000|2020-12-19 15:53:50|657.07|654.07|657.21|654.21|657.21|654.21|657.07|654.07|26
1608393240000|2020-12-19 15:54:00|657.22|654.22|657.11|654.11|657.22|654.22|657.08|654.08|23
1608393250000|2020-12-19 15:54:10|657.12|654.12|657.12|654.12|657.15|654.15|657.12|654.12|14
1608393260000|2020-12-19 15:54:20|657.11|654.11|657.08|654.08|657.15|654.15|657.08|654.08|8
1608393270000|2020-12-19 15:54:30|657.09|654.09|657.14|654.14|657.19|654.19|657.09|654.09|16
1608393280000|2020-12-19 15:54:40|657.15|654.15|656.81|653.81|657.15|654.15|656.81|653.81|24
1608393290000|2020-12-19 15:54:50|656.79|653.79|656.82|653.82|656.86|653.86|656.78|653.78|21
1608393300000|2020-12-19 15:55:00|656.83|653.83|657.09|654.09|657.11|654.11|656.8|653.8|24
1608393310000|2020-12-19 15:55:10|657.11|654.11|657.45|654.45|657.46|654.46|657.09|654.09|27
1608393320000|2020-12-19 15:55:20|657.44|654.44|657.47|654.47|657.54|654.54|657.44|654.44|19
1608393330000|2020-12-19 15:55:30|657.46|654.46|657.7|654.7|657.7|654.7|657.45|654.45|21
1608393340000|2020-12-19 15:55:40|657.6|654.6|657.92|654.92|657.92|654.92|657.6|654.6|26
1608393350000|2020-12-19 15:55:50|657.93|654.93|658.4|655.4|658.41|655.41|657.93|654.93|27
1608393360000|2020-12-19 15:56:00|658.41|655.41|658.42|655.42|658.49|655.49|658.36|655.36|24
1608393370000|2020-12-19 15:56:10|658.43|655.43|658.36|655.36|658.43|655.43|658.32|655.32|18
1608393380000|2020-12-19 15:56:20|658.35|655.35|658.28|655.28|658.43|655.43|658.26|655.26|18
1608393390000|2020-12-19 15:56:30|658.29|655.29|658.35|655.35|658.39|655.39|658.29|655.29|27
1608393400000|2020-12-19 15:56:40|658.38|655.38|658.79|655.79|658.81|655.81|658.38|655.38|23
1608393410000|2020-12-19 15:56:50|658.71|655.71|658.78|655.78|658.78|655.78|658.51|655.51|23
1608393420000|2020-12-19 15:57:00|658.79|655.79|658.7|655.7|658.83|655.83|658.7|655.7|24
1608393430000|2020-12-19 15:57:10|658.68|655.68|658.54|655.54|658.68|655.68|658.54|655.54|17
1608393440000|2020-12-19 15:57:20|658.55|655.55|658.23|655.23|658.55|655.55|658.23|655.23|24
1608393450000|2020-12-19 15:57:30|658.22|655.22|658.29|655.29|658.3|655.3|658.21|655.21|25
1608393460000|2020-12-19 15:57:40|658.34|655.34|658.3|655.3|658.47|655.47|658.3|655.3|20
1608393470000|2020-12-19 15:57:50|658.26|655.26|658.24|655.24|658.29|655.29|658.24|655.24|17
1608393480000|2020-12-19 15:58:00|658.23|655.23|658.36|655.36|658.36|655.36|658.23|655.23|18
1608393490000|2020-12-19 15:58:10|658.34|655.34|658.63|655.63|658.71|655.71|658.34|655.34|26
1608393500000|2020-12-19 15:58:20|658.64|655.64|658.53|655.53|658.69|655.69|658.48|655.48|26
1608393510000|2020-12-19 15:58:30|658.49|655.49|658.48|655.48|658.51|655.51|658.46|655.46|25
1608393520000|2020-12-19 15:58:40|658.49|655.49|658.21|655.21|658.54|655.54|658.21|655.21|28
1608393530000|2020-12-19 15:58:50|658.2|655.2|657.6|654.6|658.2|655.2|657.59|654.59|23
1608393540000|2020-12-19 15:59:00|657.61|654.61|657.84|654.84|657.99|654.99|657.53|654.53|32
1608393550000|2020-12-19 15:59:10|657.82|654.82|657.61|654.61|657.82|654.82|657.57|654.57|28
1608393560000|2020-12-19 15:59:20|657.62|654.62|657.8|654.8|657.82|654.82|657.62|654.62|25
1608393570000|2020-12-19 15:59:30|657.81|654.81|657.77|654.77|657.9|654.9|657.75|654.75|27
1608393580000|2020-12-19 15:59:40|657.76|654.76|657.7|654.7|657.78|654.78|657.69|654.69|21
1608393590000|2020-12-19 15:59:50|657.69|654.69|657.68|654.68|657.7|654.7|657.41|654.41|26
1608393600000|2020-12-19 16:00:00|657.67|654.67|658.17|655.17|658.17|655.17|657.65|654.65|26
1608393610000|2020-12-19 16:00:10|658.18|655.18|659.18|656.18|659.2|656.2|658.18|655.18|28
1608393620000|2020-12-19 16:00:20|659.17|656.17|659.52|656.52|659.52|656.52|659.17|656.17|19
1608393630000|2020-12-19 16:00:30|659.55|656.55|659.71|656.71|659.91|656.91|659.54|656.54|24
1608393640000|2020-12-19 16:00:40|659.7|656.7|659.82|656.82|659.82|656.82|659.65|656.65|26
1608393650000|2020-12-19 16:00:50|659.79|656.79|660.17|657.17|660.17|657.17|659.79|656.79|27
1608393660000|2020-12-19 16:01:00|660.23|657.23|659.95|656.95|660.37|657.37|659.94|656.94|33
1608393670000|2020-12-19 16:01:10|659.96|656.96|659.49|656.49|659.97|656.97|659.41|656.41|32
1608393680000|2020-12-19 16:01:20|659.45|656.45|659.47|656.47|659.52|656.52|659.23|656.23|28
1608393690000|2020-12-19 16:01:30|659.49|656.49|660.01|657.01|660.02|657.02|659.49|656.49|31
1608393700000|2020-12-19 16:01:40|659.99|656.99|660.07|657.07|660.15|657.15|659.99|656.99|27
1608393710000|2020-12-19 16:01:50|660.1|657.1|660.12|657.12|660.29|657.29|660.1|657.1|29
1608393720000|2020-12-19 16:02:00|660.16|657.16|660.28|657.28|660.28|657.28|660.1|657.1|24
1608393730000|2020-12-19 16:02:10|660.25|657.25|660.3|657.3|660.3|657.3|660.21|657.21|19
1608393740000|2020-12-19 16:02:20|660.34|657.34|660.98|657.98|661.04|658.04|660.33|657.33|23
1608393750000|2020-12-19 16:02:30|661|658|661.05|658.05|661.11|658.11|660.97|657.97|22
1608393760000|2020-12-19 16:02:40|661.01|658.01|661.42|658.42|661.45|658.45|660.96|657.96|36
1608393770000|2020-12-19 16:02:50|661.35|658.35|661.36|658.36|661.76|658.76|661.35|658.35|32
1608393780000|2020-12-19 16:03:00|661.57|658.57|661.41|658.41|661.63|658.63|661.31|658.31|34
1608393790000|2020-12-19 16:03:10|661.39|658.39|661.32|658.32|661.64|658.64|661.28|658.28|37
1608393800000|2020-12-19 16:03:20|661.22|658.22|661.24|658.24|661.24|658.24|660.9|657.9|28
1608393810000|2020-12-19 16:03:30|661.26|658.26|660.62|657.62|661.59|658.59|660.52|657.52|30
1608393820000|2020-12-19 16:03:40|660.5|657.5|659.77|656.77|660.6|657.6|659.76|656.76|32
1608393830000|2020-12-19 16:03:50|659.75|656.75|659.32|656.32|659.75|656.75|659.31|656.31|27
1608393840000|2020-12-19 16:04:00|659.28|656.28|658.6|655.6|659.28|656.28|658.6|655.6|28
1608393850000|2020-12-19 16:04:10|658.59|655.59|658.33|655.33|658.59|655.59|658.21|655.21|32
1608393860000|2020-12-19 16:04:20|658.18|655.18|657.54|654.54|658.18|655.18|657.3|654.3|34
1608393870000|2020-12-19 16:04:30|657.58|654.58|657.86|654.86|657.86|654.86|657.56|654.56|35
1608393880000|2020-12-19 16:04:40|657.96|654.96|658.35|655.35|658.35|655.35|657.56|654.56|35
1608393890000|2020-12-19 16:04:50|658.34|655.34|658.34|655.34|658.5|655.5|658.2|655.2|30
1608393900000|2020-12-19 16:05:00|658.35|655.35|659.1|656.1|659.1|656.1|658.35|655.35|32
1608393910000|2020-12-19 16:05:10|659.05|656.05|659.64|656.64|659.64|656.64|659.05|656.05|35
1608393920000|2020-12-19 16:05:20|659.73|656.73|660.82|657.82|660.82|657.82|659.73|656.73|35
1608393930000|2020-12-19 16:05:30|660.81|657.81|660.73|657.73|661.29|658.29|660.7|657.7|36
1608393940000|2020-12-19 16:05:40|660.81|657.81|660.13|657.13|660.97|657.97|659.65|656.65|39
1608393950000|2020-12-19 16:05:50|660.12|657.12|660.48|657.48|661.02|658.02|660.12|657.12|34
1608393960000|2020-12-19 16:06:00|660.49|657.49|660.18|657.18|660.49|657.49|660.09|657.09|34
1608393970000|2020-12-19 16:06:10|660.17|657.17|660|657|660.17|657.17|660|657|24
1608393980000|2020-12-19 16:06:20|659.8|656.8|659.44|656.44|659.84|656.84|659.07|656.07|35
1608393990000|2020-12-19 16:06:30|659.43|656.43|659.76|656.76|659.77|656.77|659.32|656.32|36
1608394000000|2020-12-19 16:06:40|659.77|656.77|659.95|656.95|660.11|657.11|659.75|656.75|33
1608394010000|2020-12-19 16:06:50|659.92|656.92|659.13|656.13|659.92|656.92|659.13|656.13|33
1608394020000|2020-12-19 16:07:00|659.19|656.19|659.3|656.3|659.31|656.31|658.84|655.84|35
1608394030000|2020-12-19 16:07:10|659.28|656.28|659|656|659.28|656.28|658.99|655.99|25
1608394040000|2020-12-19 16:07:20|659.02|656.02|659.15|656.15|659.2|656.2|659.02|656.02|20
1608394050000|2020-12-19 16:07:30|659.16|656.16|659|656|659.16|656.16|658.96|655.96|14
1608394060000|2020-12-19 16:07:40|658.98|655.98|659.6|656.6|659.6|656.6|658.98|655.98|28
1608394070000|2020-12-19 16:07:50|659.58|656.58|659.47|656.47|659.74|656.74|659.43|656.43|30
1608394080000|2020-12-19 16:08:00|659.46|656.46|659.69|656.69|659.69|656.69|659.45|656.45|29
1608394090000|2020-12-19 16:08:10|659.74|656.74|659.75|656.75|659.77|656.77|659.62|656.62|32
1608394100000|2020-12-19 16:08:20|659.73|656.73|660.22|657.22|660.22|657.22|659.58|656.58|28
1608394110000|2020-12-19 16:08:30|660.24|657.24|659.74|656.74|660.24|657.24|659.66|656.66|28
1608394120000|2020-12-19 16:08:40|659.75|656.75|659.58|656.58|659.75|656.75|659.55|656.55|28
1608394130000|2020-12-19 16:08:50|659.57|656.57|658.76|655.76|659.58|656.58|658.7|655.7|24
1608394140000|2020-12-19 16:09:00|658.77|655.77|658.27|655.27|658.78|655.78|658.2|655.2|26
1608394150000|2020-12-19 16:09:10|658.3|655.3|658|655|658.3|655.3|657.94|654.94|25
1608394160000|2020-12-19 16:09:20|657.99|654.99|658.43|655.43|658.43|655.43|657.9|654.9|26
1608394170000|2020-12-19 16:09:30|658.42|655.42|657.95|654.95|658.44|655.44|657.94|654.94|25
1608394180000|2020-12-19 16:09:40|657.98|654.98|658.06|655.06|658.06|655.06|657.89|654.89|30
1608394190000|2020-12-19 16:09:50|658.11|655.11|658.77|655.77|658.77|655.77|658.11|655.11|25
1608394200000|2020-12-19 16:10:00|658.76|655.76|658.3|655.3|658.76|655.76|658.26|655.26|33
1608394210000|2020-12-19 16:10:10|658.29|655.29|658.61|655.61|658.7|655.7|658.29|655.29|30
1608394220000|2020-12-19 16:10:20|658.57|655.57|658.55|655.55|658.64|655.64|658.54|655.54|26
1608394230000|2020-12-19 16:10:30|658.54|655.54|658.46|655.46|658.54|655.54|658.44|655.44|27
1608394240000|2020-12-19 16:10:40|658.47|655.47|658.7|655.7|658.7|655.7|658.44|655.44|27
1608394250000|2020-12-19 16:10:50|658.69|655.69|658.59|655.59|658.74|655.74|658.57|655.57|28
1608394260000|2020-12-19 16:11:00|658.57|655.57|658.33|655.33|658.61|655.61|658.31|655.31|27
1608394270000|2020-12-19 16:11:10|658.32|655.32|658.15|655.15|658.34|655.34|658.15|655.15|28
1608394280000|2020-12-19 16:11:20|658.14|655.14|658.24|655.24|658.26|655.26|658.08|655.08|22
1608394290000|2020-12-19 16:11:30|658.31|655.31|658.31|655.31|658.33|655.33|658.27|655.27|23
1608394300000|2020-12-19 16:11:40|658.32|655.32|658.32|655.32|658.34|655.34|658.28|655.28|15
1608394310000|2020-12-19 16:11:50|658.29|655.29|658.5|655.5|658.5|655.5|658.21|655.21|29
1608394320000|2020-12-19 16:12:00|658.55|655.55|658.51|655.51|658.59|655.59|658.45|655.45|29
1608394330000|2020-12-19 16:12:10|658.58|655.58|658.69|655.69|658.7|655.7|658.52|655.52|24
1608394340000|2020-12-19 16:12:20|658.7|655.7|658.87|655.87|658.87|655.87|658.64|655.64|29
1608394350000|2020-12-19 16:12:30|658.88|655.88|659.91|656.91|660.01|657.01|658.88|655.88|31
1608394360000|2020-12-19 16:12:40|659.92|656.92|660.19|657.19|660.2|657.2|659.77|656.77|32
1608394370000|2020-12-19 16:12:50|660.21|657.21|660.08|657.08|660.46|657.46|659.86|656.86|32
1608394380000|2020-12-19 16:13:00|660.18|657.18|659.14|656.14|660.25|657.25|659.14|656.14|33
1608394390000|2020-12-19 16:13:10|659.08|656.08|659.42|656.42|659.48|656.48|659.08|656.08|32
1608394400000|2020-12-19 16:13:20|659.45|656.45|659.87|656.87|659.89|656.89|659.45|656.45|25
1608394410000|2020-12-19 16:13:30|659.85|656.85|660.79|657.79|660.79|657.79|659.83|656.83|28
1608394420000|2020-12-19 16:13:40|660.74|657.74|661.11|658.11|661.12|658.12|660.58|657.58|33
1608394430000|2020-12-19 16:13:50|661.12|658.12|660.62|657.62|661.12|658.12|660.59|657.59|31
1608394440000|2020-12-19 16:14:00|660.61|657.61|661.14|658.14|661.14|658.14|660.61|657.61|34
1608394450000|2020-12-19 16:14:10|661.11|658.11|661.68|658.68|661.85|658.85|661.04|658.04|30
1608394460000|2020-12-19 16:14:20|661.77|658.77|661.67|658.67|661.85|658.85|661.37|658.37|32
1608394470000|2020-12-19 16:14:30|661.71|658.71|661.1|658.1|661.74|658.74|661.09|658.09|34
1608394480000|2020-12-19 16:14:40|661.08|658.08|661.52|658.52|661.53|658.53|661.01|658.01|27
1608394490000|2020-12-19 16:14:50|661.53|658.53|661.56|658.56|661.84|658.84|661.48|658.48|31
1608394500000|2020-12-19 16:15:00|661.54|658.54|660.82|657.82|661.54|658.54|660.82|657.82|37
1608394510000|2020-12-19 16:15:10|660.81|657.81|660.65|657.65|660.92|657.92|660.63|657.63|28
1608394520000|2020-12-19 16:15:20|660.64|657.64|660.76|657.76|661.01|658.01|660.59|657.59|34
1608394530000|2020-12-19 16:15:30|660.81|657.81|661.01|658.01|661.03|658.03|660.79|657.79|31
1608394540000|2020-12-19 16:15:40|660.99|657.99|661.27|658.27|661.27|658.27|660.93|657.93|25
1608394550000|2020-12-19 16:15:50|661.25|658.25|660.9|657.9|661.25|658.25|660.9|657.9|27
1608394560000|2020-12-19 16:16:00|660.95|657.95|661.81|658.81|661.88|658.88|660.95|657.95|32
1608394570000|2020-12-19 16:16:10|661.67|658.67|662.53|659.53|662.55|659.55|661.67|658.67|33
1608394580000|2020-12-19 16:16:20|662.54|659.54|662.1|659.1|662.56|659.56|662.03|659.03|33
1608394590000|2020-12-19 16:16:30|662.13|659.13|662.85|659.85|662.86|659.86|662.03|659.03|35
1608394600000|2020-12-19 16:16:40|662.89|659.89|663.21|660.21|663.21|660.21|662.76|659.76|27
1608394610000|2020-12-19 16:16:50|663.2|660.2|663.37|660.37|663.43|660.43|663.18|660.18|22
1608394620000|2020-12-19 16:17:00|663.38|660.38|663.07|660.07|663.55|660.55|663.05|660.05|30
1608394630000|2020-12-19 16:17:10|663.05|660.05|663.09|660.09|663.09|660.09|662.85|659.85|32
1608394640000|2020-12-19 16:17:20|663.08|660.08|663.32|660.32|663.32|660.32|663.03|660.03|29
1608394650000|2020-12-19 16:17:30|663.33|660.33|664.32|661.32|664.32|661.32|663.2|660.2|34
1608394660000|2020-12-19 16:17:40|664.34|661.34|665.13|662.13|665.42|662.42|664.34|661.34|39
1608394670000|2020-12-19 16:17:50|665.17|662.17|665.59|662.59|665.66|662.66|665.17|662.17|36
1608394680000|2020-12-19 16:18:00|665.61|662.61|664.83|661.83|665.71|662.71|664.55|661.55|39
1608394690000|2020-12-19 16:18:10|664.84|661.84|664.37|661.37|665.01|662.01|664.05|661.05|37
1608394700000|2020-12-19 16:18:20|664.31|661.31|663.76|660.76|664.31|661.31|663.62|660.62|35
1608394710000|2020-12-19 16:18:30|663.55|660.55|664.83|661.83|664.92|661.92|663.55|660.55|34
1608394720000|2020-12-19 16:18:40|664.91|661.91|664.8|661.8|665.06|662.06|664.78|661.78|29
1608394730000|2020-12-19 16:18:50|664.81|661.81|664.76|661.76|664.86|661.86|664.67|661.67|26
1608394740000|2020-12-19 16:19:00|664.79|661.79|664.05|661.05|664.79|661.79|664.05|661.05|32
1608394750000|2020-12-19 16:19:10|664.08|661.08|663.8|660.8|664.14|661.14|663.73|660.73|34
1608394760000|2020-12-19 16:19:20|663.77|660.77|664.22|661.22|664.24|661.24|663.64|660.64|34
1608394770000|2020-12-19 16:19:30|664.27|661.27|664.12|661.12|664.3|661.3|664.09|661.09|32
1608394780000|2020-12-19 16:19:40|664.11|661.11|664.73|661.73|664.73|661.73|664.06|661.06|30
1608394790000|2020-12-19 16:19:50|664.57|661.57|664.18|661.18|664.66|661.66|664.16|661.16|27
1608394800000|2020-12-19 16:20:00|664.39|661.39|664.71|661.71|664.71|661.71|664.35|661.35|26
1608394810000|2020-12-19 16:20:10|664.74|661.74|664.7|661.7|664.74|661.74|664.68|661.68|27
1608394820000|2020-12-19 16:20:20|664.71|661.71|664.56|661.56|664.84|661.84|664.56|661.56|23
1608394830000|2020-12-19 16:20:30|664.57|661.57|664.77|661.77|664.79|661.79|664.29|661.29|30
1608394840000|2020-12-19 16:20:40|664.76|661.76|664.91|661.91|665|662|664.69|661.69|28
1608394850000|2020-12-19 16:20:50|664.9|661.9|664.85|661.85|664.92|661.92|664.61|661.61|33
1608394860000|2020-12-19 16:21:00|664.84|661.84|665.21|662.21|665.32|662.32|664.84|661.84|29
1608394870000|2020-12-19 16:21:10|665.2|662.2|665.33|662.33|665.37|662.37|665.19|662.19|30
1608394880000|2020-12-19 16:21:20|665.19|662.19|664.99|661.99|665.19|662.19|664.88|661.88|30
1608394890000|2020-12-19 16:21:30|664.96|661.96|665.26|662.26|665.35|662.35|664.94|661.94|27
1608394900000|2020-12-19 16:21:40|665.21|662.21|665.2|662.2|665.28|662.28|665.07|662.07|34
1608394910000|2020-12-19 16:21:50|665.19|662.19|664.89|661.89|665.23|662.23|664.8|661.8|25
1608394920000|2020-12-19 16:22:00|664.92|661.92|664.97|661.97|665.07|662.07|664.85|661.85|33
1608394930000|2020-12-19 16:22:10|664.98|661.98|664.53|661.53|664.98|661.98|664.53|661.53|30
1608394940000|2020-12-19 16:22:20|664.52|661.52|664.21|661.21|664.78|661.78|664.21|661.21|34
1608394950000|2020-12-19 16:22:30|664.23|661.23|663.07|660.07|664.23|661.23|663.07|660.07|34
1608394960000|2020-12-19 16:22:40|663.08|660.08|663.49|660.49|663.64|660.64|663.04|660.04|30
1608394970000|2020-12-19 16:22:50|663.5|660.5|662.47|659.47|663.69|660.69|662.47|659.47|35
1608394980000|2020-12-19 16:23:00|662.48|659.48|662.3|659.3|662.55|659.55|662.3|659.3|28
1608394990000|2020-12-19 16:23:10|662.28|659.28|660.28|657.28|662.28|659.28|660.28|657.28|34
1608395000000|2020-12-19 16:23:20|660.21|657.21|658.92|655.92|660.21|657.21|658.74|655.74|36
1608395010000|2020-12-19 16:23:30|658.88|655.88|660.41|657.41|660.52|657.52|658.88|655.88|37
1608395020000|2020-12-19 16:23:40|660.4|657.4|660.28|657.28|660.58|657.58|660.23|657.23|32
1608395030000|2020-12-19 16:23:50|660.27|657.27|660.45|657.45|660.46|657.46|660.18|657.18|35
1608395040000|2020-12-19 16:24:00|660.43|657.43|660.39|657.39|660.49|657.49|660.26|657.26|31
1608395050000|2020-12-19 16:24:10|660.41|657.41|660.58|657.58|660.76|657.76|660.38|657.38|32
1608395060000|2020-12-19 16:24:20|660.6|657.6|660.72|657.72|660.88|657.88|660.6|657.6|30
1608395070000|2020-12-19 16:24:30|660.75|657.75|661.08|658.08|661.1|658.1|660.75|657.75|34
1608395080000|2020-12-19 16:24:40|661.12|658.12|661.58|658.58|661.58|658.58|661.12|658.12|28
1608395090000|2020-12-19 16:24:50|661.57|658.57|661.91|658.91|662.12|659.12|661.57|658.57|33
1608395100000|2020-12-19 16:25:00|661.89|658.89|662.68|659.68|662.75|659.75|661.88|658.88|33
1608395110000|2020-12-19 16:25:10|662.62|659.62|662.5|659.5|662.64|659.64|662.35|659.35|23
1608395120000|2020-12-19 16:25:20|662.49|659.49|663.14|660.14|663.14|660.14|662.49|659.49|33
1608395130000|2020-12-19 16:25:30|663.13|660.13|662.77|659.77|663.15|660.15|662.44|659.44|33
1608395140000|2020-12-19 16:25:40|662.76|659.76|662.9|659.9|662.94|659.94|662.66|659.66|34
1608395150000|2020-12-19 16:25:50|662.88|659.88|662.5|659.5|662.96|659.96|662.48|659.48|30
1608395160000|2020-12-19 16:26:00|662.46|659.46|661.85|658.85|662.56|659.56|661.77|658.77|35
1608395170000|2020-12-19 16:26:10|661.87|658.87|661.82|658.82|661.89|658.89|661.54|658.54|36
1608395180000|2020-12-19 16:26:20|661.85|658.85|661.57|658.57|662.02|659.02|661.51|658.51|35
1608395190000|2020-12-19 16:26:30|661.6|658.6|661.69|658.69|661.96|658.96|661.6|658.6|29
1608395200000|2020-12-19 16:26:40|661.7|658.7|661.41|658.41|661.72|658.72|661.35|658.35|24
1608395210000|2020-12-19 16:26:50|661.42|658.42|661.1|658.1|661.42|658.42|661.1|658.1|25
1608395220000|2020-12-19 16:27:00|661.14|658.14|660.9|657.9|661.14|658.14|660.88|657.88|26
1608395230000|2020-12-19 16:27:10|660.85|657.85|660.82|657.82|660.87|657.87|660.8|657.8|11
1608395240000|2020-12-19 16:27:20|660.81|657.81|660.8|657.8|660.85|657.85|660.8|657.8|12
1608395250000|2020-12-19 16:27:30|660.81|657.81|660.76|657.76|660.83|657.83|660.74|657.74|22
1608395260000|2020-12-19 16:27:40|660.77|657.77|660.88|657.88|660.91|657.91|660.77|657.77|23
1608395270000|2020-12-19 16:27:50|660.91|657.91|660.86|657.86|660.98|657.98|660.85|657.85|30
1608395280000|2020-12-19 16:28:00|660.88|657.88|660.74|657.74|660.88|657.88|660.71|657.71|22
1608395290000|2020-12-19 16:28:10|660.59|657.59|660.03|657.03|660.68|657.68|659.99|656.99|31
1608395300000|2020-12-19 16:28:20|660.02|657.02|659.77|656.77|660.02|657.02|659.66|656.66|29
1608395310000|2020-12-19 16:28:30|659.78|656.78|660|657|660.05|657.05|659.78|656.78|25
1608395320000|2020-12-19 16:28:40|659.99|656.99|659.93|656.93|660.06|657.06|659.9|656.9|21
1608395330000|2020-12-19 16:28:50|659.92|656.92|660.01|657.01|660.19|657.19|659.91|656.91|27
1608395340000|2020-12-19 16:29:00|659.99|656.99|659.86|656.86|660.04|657.04|659.85|656.85|27
1608395350000|2020-12-19 16:29:10|659.87|656.87|659.77|656.77|659.95|656.95|659.72|656.72|26
1608395360000|2020-12-19 16:29:20|659.76|656.76|659.62|656.62|659.77|656.77|659.6|656.6|24
1608395370000|2020-12-19 16:29:30|659.63|656.63|659.58|656.58|659.68|656.68|659.55|656.55|19
1608395380000|2020-12-19 16:29:40|659.52|656.52|659.91|656.91|660|657|659.44|656.44|27
1608395390000|2020-12-19 16:29:50|659.93|656.93|660.29|657.29|660.3|657.3|659.91|656.91|33
1608395400000|2020-12-19 16:30:00|660.33|657.33|659.35|656.35|660.35|657.35|659.35|656.35|30
1608395410000|2020-12-19 16:30:10|659.37|656.37|659.04|656.04|659.39|656.39|658.89|655.89|30
1608395420000|2020-12-19 16:30:20|659.01|656.01|658.89|655.89|659.01|656.01|658.88|655.88|17
1608395430000|2020-12-19 16:30:30|658.9|655.9|658.51|655.51|658.91|655.91|658.43|655.43|30
1608395440000|2020-12-19 16:30:40|658.52|655.52|659.26|656.26|659.26|656.26|658.52|655.52|29
1608395450000|2020-12-19 16:30:50|659.3|656.3|659.36|656.36|659.61|656.61|659.3|656.3|30
1608395460000|2020-12-19 16:31:00|659.35|656.35|659.27|656.27|659.39|656.39|659.25|656.25|22
1608395470000|2020-12-19 16:31:10|659.25|656.25|659.55|656.55|659.68|656.68|659.25|656.25|30
1608395480000|2020-12-19 16:31:20|659.59|656.59|659.16|656.16|659.59|656.59|659.1|656.1|27
1608395490000|2020-12-19 16:31:30|659.18|656.18|659.13|656.13|659.22|656.22|659.01|656.01|25
1608395500000|2020-12-19 16:31:40|659.14|656.14|659.49|656.49|659.51|656.51|659.13|656.13|28
1608395510000|2020-12-19 16:31:50|659.48|656.48|659.29|656.29|659.48|656.48|659.17|656.17|22
1608395520000|2020-12-19 16:32:00|659.28|656.28|659.45|656.45|659.53|656.53|659.25|656.25|30
1608395530000|2020-12-19 16:32:10|659.51|656.51|659.43|656.43|659.57|656.57|659.43|656.43|19
1608395540000|2020-12-19 16:32:20|659.44|656.44|659.86|656.86|659.87|656.87|659.43|656.43|25
1608395550000|2020-12-19 16:32:30|659.85|656.85|660.26|657.26|660.26|657.26|659.85|656.85|25
1608395560000|2020-12-19 16:32:40|660.25|657.25|660.19|657.19|660.34|657.34|660.17|657.17|31
1608395570000|2020-12-19 16:32:50|660.23|657.23|660.25|657.25|660.33|657.33|660.22|657.22|26
1608395580000|2020-12-19 16:33:00|660.22|657.22|660.44|657.44|660.47|657.47|660.16|657.16|23
1608395590000|2020-12-19 16:33:10|660.41|657.41|660.42|657.42|660.46|657.46|660.22|657.22|24
1608395600000|2020-12-19 16:33:20|660.45|657.45|660.66|657.66|660.67|657.67|660.45|657.45|17
1608395610000|2020-12-19 16:33:30|660.74|657.74|661.12|658.12|661.12|658.12|660.74|657.74|25
1608395620000|2020-12-19 16:33:40|661.11|658.11|660.8|657.8|661.3|658.3|660.8|657.8|30
1608395630000|2020-12-19 16:33:50|660.81|657.81|660.95|657.95|661.09|658.09|660.81|657.81|26
1608395640000|2020-12-19 16:34:00|660.96|657.96|660.9|657.9|661|658|660.83|657.83|25
1608395650000|2020-12-19 16:34:10|660.91|657.91|660.98|657.98|661.09|658.09|660.83|657.83|25
1608395660000|2020-12-19 16:34:20|660.92|657.92|661.28|658.28|661.29|658.29|660.89|657.89|31
1608395670000|2020-12-19 16:34:30|661.2|658.2|661.38|658.38|661.49|658.49|661.19|658.19|27
1608395680000|2020-12-19 16:34:40|661.43|658.43|661.46|658.46|661.51|658.51|661.43|658.43|21
1608395690000|2020-12-19 16:34:50|661.43|658.43|661.51|658.51|661.52|658.52|661.4|658.4|21
1608395700000|2020-12-19 16:35:00|661.54|658.54|661.75|658.75|661.75|658.75|661.51|658.51|26
1608395710000|2020-12-19 16:35:10|661.73|658.73|661.56|658.56|661.78|658.78|661.48|658.48|28
1608395720000|2020-12-19 16:35:20|661.55|658.55|661.36|658.36|661.58|658.58|661.35|658.35|28
1608395730000|2020-12-19 16:35:30|661.37|658.37|661.48|658.48|661.55|658.55|661.34|658.34|25
1608395740000|2020-12-19 16:35:40|661.42|658.42|661.42|658.42|661.44|658.44|661.23|658.23|22
1608395750000|2020-12-19 16:35:50|661.43|658.43|661.44|658.44|661.44|658.44|661.27|658.27|27
1608395760000|2020-12-19 16:36:00|661.38|658.38|661.17|658.17|661.5|658.5|661.17|658.17|25
1608395770000|2020-12-19 16:36:10|661.12|658.12|660.34|657.34|661.12|658.12|660.34|657.34|34
1608395780000|2020-12-19 16:36:20|660.35|657.35|660.13|657.13|660.58|657.58|660.1|657.1|32
1608395790000|2020-12-19 16:36:30|660.12|657.12|659.94|656.94|660.12|657.12|659.69|656.69|28
1608395800000|2020-12-19 16:36:40|659.95|656.95|659.79|656.79|660|657|659.62|656.62|28
1608395810000|2020-12-19 16:36:50|659.8|656.8|660.37|657.37|660.37|657.37|659.8|656.8|28
1608395820000|2020-12-19 16:37:00|660.36|657.36|660.3|657.3|660.38|657.38|660.23|657.23|26
1608395830000|2020-12-19 16:37:10|660.29|657.29|659.81|656.81|660.29|657.29|659.8|656.8|19
1608395840000|2020-12-19 16:37:20|659.82|656.82|659.84|656.84|659.92|656.92|659.8|656.8|26
1608395850000|2020-12-19 16:37:30|659.85|656.85|659.92|656.92|659.96|656.96|659.84|656.84|20
1608395860000|2020-12-19 16:37:40|659.93|656.93|660.01|657.01|660.01|657.01|659.91|656.91|18
1608395870000|2020-12-19 16:37:50|660.02|657.02|659.6|656.6|660.02|657.02|659.56|656.56|23
1608395880000|2020-12-19 16:38:00|659.64|656.64|659.77|656.77|659.78|656.78|659.42|656.42|28
1608395890000|2020-12-19 16:38:10|659.74|656.74|659.9|656.9|659.9|656.9|659.74|656.74|26
1608395900000|2020-12-19 16:38:20|659.91|656.91|660.01|657.01|660.07|657.07|659.91|656.91|24
1608395910000|2020-12-19 16:38:30|660|657|659.93|656.93|660.01|657.01|659.9|656.9|13
1608395920000|2020-12-19 16:38:40|659.91|656.91|659.95|656.95|659.96|656.96|659.91|656.91|19
1608395930000|2020-12-19 16:38:50|659.96|656.96|660.22|657.22|660.26|657.26|659.95|656.95|22
1608395940000|2020-12-19 16:39:00|660.24|657.24|660.2|657.2|660.44|657.44|660.2|657.2|30
1608395950000|2020-12-19 16:39:10|660.19|657.19|660.16|657.16|660.19|657.19|660.16|657.16|5
1608395960000|2020-12-19 16:39:20|660.15|657.15|660.37|657.37|660.39|657.39|660.15|657.15|24
1608395970000|2020-12-19 16:39:30|660.35|657.35|660.38|657.38|660.38|657.38|660.35|657.35|23
1608395980000|2020-12-19 16:39:40|660.36|657.36|660.79|657.79|660.81|657.81|660.36|657.36|26
1608395990000|2020-12-19 16:39:50|660.82|657.82|660.92|657.92|660.96|657.96|660.7|657.7|23
1608396000000|2020-12-19 16:40:00|660.9|657.9|660.83|657.83|660.97|657.97|660.82|657.82|22
1608396010000|2020-12-19 16:40:10|660.82|657.82|660.71|657.71|660.84|657.84|660.71|657.71|18
1608396020000|2020-12-19 16:40:20|660.74|657.74|660.73|657.73|660.74|657.74|660.66|657.66|16
1608396030000|2020-12-19 16:40:30|660.72|657.72|660.53|657.53|660.74|657.74|660.53|657.53|15
1608396040000|2020-12-19 16:40:40|660.55|657.55|660.58|657.58|660.61|657.61|660.51|657.51|21
1608396050000|2020-12-19 16:40:50|660.57|657.57|660.63|657.63|660.7|657.7|660.56|657.56|26
1608396060000|2020-12-19 16:41:00|660.64|657.64|660.66|657.66|660.66|657.66|660.5|657.5|24
1608396070000|2020-12-19 16:41:10|660.65|657.65|660.59|657.59|660.67|657.67|660.54|657.54|22
1608396080000|2020-12-19 16:41:20|660.63|657.63|661.04|658.04|661.04|658.04|660.61|657.61|30
1608396090000|2020-12-19 16:41:30|661.03|658.03|661.46|658.46|661.46|658.46|661.03|658.03|29
1608396100000|2020-12-19 16:41:40|661.51|658.51|661.41|658.41|661.51|658.51|661.39|658.39|21
1608396110000|2020-12-19 16:41:50|661.39|658.39|661.36|658.36|661.4|658.4|661.31|658.31|22
1608396120000|2020-12-19 16:42:00|661.35|658.35|661.58|658.58|661.67|658.67|661.34|658.34|24
1608396130000|2020-12-19 16:42:10|661.59|658.59|661.72|658.72|661.72|658.72|661.58|658.58|22
1608396140000|2020-12-19 16:42:20|661.71|658.71|661.74|658.74|661.81|658.81|661.65|658.65|24
1608396150000|2020-12-19 16:42:30|661.9|658.9|662.06|659.06|662.06|659.06|661.85|658.85|26
1608396160000|2020-12-19 16:42:40|662.07|659.07|662.13|659.13|662.13|659.13|661.91|658.91|29
1608396170000|2020-12-19 16:42:50|662.22|659.22|662.14|659.14|662.22|659.22|661.99|658.99|25
1608396180000|2020-12-19 16:43:00|662.13|659.13|662.53|659.53|662.75|659.75|662.1|659.1|24
1608396190000|2020-12-19 16:43:10|662.64|659.64|662.57|659.57|662.69|659.69|662.55|659.55|19
1608396200000|2020-12-19 16:43:20|662.54|659.54|662.67|659.67|662.84|659.84|662.52|659.52|20
1608396210000|2020-12-19 16:43:30|662.63|659.63|662.95|659.95|663.04|660.04|662.48|659.48|31
1608396220000|2020-12-19 16:43:40|662.82|659.82|663.06|660.06|663.06|660.06|662.76|659.76|26
1608396230000|2020-12-19 16:43:50|663.05|660.05|663.27|660.27|663.27|660.27|663.01|660.01|19
1608396240000|2020-12-19 16:44:00|663.28|660.28|663.33|660.33|663.39|660.39|663.28|660.28|24
1608396250000|2020-12-19 16:44:10|663.26|660.26|663.33|660.33|663.34|660.34|663.26|660.26|10
1608396260000|2020-12-19 16:44:20|663.27|660.27|663.72|660.72|663.78|660.78|663.26|660.26|26
1608396270000|2020-12-19 16:44:30|663.75|660.75|663.79|660.79|663.85|660.85|663.4|660.4|29
1608396280000|2020-12-19 16:44:40|663.83|660.83|664.33|661.33|664.33|661.33|663.81|660.81|24
1608396290000|2020-12-19 16:44:50|664.34|661.34|664.16|661.16|664.35|661.35|664.15|661.15|21
1608396300000|2020-12-19 16:45:00|664.15|661.15|664.08|661.08|664.15|661.15|663.95|660.95|24
1608396310000|2020-12-19 16:45:10|664.12|661.12|664.03|661.03|664.14|661.14|664.03|661.03|28
1608396320000|2020-12-19 16:45:20|664.02|661.02|664.19|661.19|664.19|661.19|664.02|661.02|15
1608396330000|2020-12-19 16:45:30|664.21|661.21|664.61|661.61|664.67|661.67|664.2|661.2|26
1608396340000|2020-12-19 16:45:40|664.68|661.68|664.99|661.99|664.99|661.99|664.61|661.61|12
1608396350000|2020-12-19 16:45:50|665.1|662.1|665.07|662.07|665.15|662.15|665.07|662.07|12
1608396360000|2020-12-19 16:46:00|665.08|662.08|664.83|661.83|665.08|662.08|664.82|661.82|20
1608396370000|2020-12-19 16:46:10|664.85|661.85|664.74|661.74|664.89|661.89|664.69|661.69|30
1608396380000|2020-12-19 16:46:20|664.73|661.73|664.41|661.41|664.75|661.75|664.34|661.34|33
1608396390000|2020-12-19 16:46:30|664.42|661.42|664.41|661.41|664.42|661.42|664.38|661.38|18
1608396400000|2020-12-19 16:46:40|664.42|661.42|664.36|661.36|664.44|661.44|664.36|661.36|20
1608396410000|2020-12-19 16:46:50|664.3|661.3|664.36|661.36|664.43|661.43|664.3|661.3|26
1608396420000|2020-12-19 16:47:00|664.38|661.38|664.36|661.36|664.48|661.48|664.33|661.33|26
1608396430000|2020-12-19 16:47:10|664.37|661.37|664.48|661.48|664.5|661.5|664.37|661.37|22
1608396440000|2020-12-19 16:47:20|664.41|661.41|664.31|661.31|664.41|661.41|664.31|661.31|19
1608396450000|2020-12-19 16:47:30|664.32|661.32|664.06|661.06|664.32|661.32|664.04|661.04|21
1608396460000|2020-12-19 16:47:40|664.07|661.07|664.05|661.05|664.07|661.07|663.99|660.99|19
1608396470000|2020-12-19 16:47:50|664.06|661.06|664.05|661.05|664.14|661.14|664|661|18
1608396480000|2020-12-19 16:48:00|664.04|661.04|664.04|661.04|664.11|661.11|663.96|660.96|25
1608396490000|2020-12-19 16:48:10|664.05|661.05|663.39|660.39|664.05|661.05|663.39|660.39|27
1608396500000|2020-12-19 16:48:20|663.4|660.4|663.23|660.23|663.47|660.47|663.2|660.2|24
1608396510000|2020-12-19 16:48:30|663.22|660.22|662.99|659.99|663.22|660.22|662.71|659.71|25
1608396520000|2020-12-19 16:48:40|663|660|662.89|659.89|663.04|660.04|662.88|659.88|20
1608396530000|2020-12-19 16:48:50|662.88|659.88|662.84|659.84|662.96|659.96|662.78|659.78|25
1608396540000|2020-12-19 16:49:00|662.85|659.85|662.81|659.81|662.87|659.87|662.8|659.8|20
1608396550000|2020-12-19 16:49:10|662.83|659.83|662.73|659.73|662.9|659.9|662.73|659.73|25
1608396560000|2020-12-19 16:49:20|662.75|659.75|662.77|659.77|662.8|659.8|662.73|659.73|24
1608396570000|2020-12-19 16:49:30|662.76|659.76|662.85|659.85|662.87|659.87|662.76|659.76|15
1608396580000|2020-12-19 16:49:40|662.89|659.89|663.13|660.13|663.2|660.2|662.89|659.89|16
1608396590000|2020-12-19 16:49:50|663.14|660.14|663.14|660.14|663.24|660.24|663.12|660.12|25
1608396600000|2020-12-19 16:50:00|663.16|660.16|663.82|660.82|663.82|660.82|663.16|660.16|28
1608396610000|2020-12-19 16:50:10|663.91|660.91|663.8|660.8|663.98|660.98|663.77|660.77|33
1608396620000|2020-12-19 16:50:20|663.81|660.81|664.1|661.1|664.1|661.1|663.8|660.8|21
1608396630000|2020-12-19 16:50:30|664.09|661.09|664.2|661.2|664.34|661.34|664.09|661.09|23
1608396640000|2020-12-19 16:50:40|664.22|661.22|664.28|661.28|664.29|661.29|664.2|661.2|23
1608396650000|2020-12-19 16:50:50|664.27|661.27|664.39|661.39|664.42|661.42|664.27|661.27|23
1608396660000|2020-12-19 16:51:00|664.4|661.4|664.18|661.18|664.43|661.43|664.15|661.15|23
1608396670000|2020-12-19 16:51:10|664.19|661.19|664.37|661.37|664.46|661.46|664.15|661.15|24
1608396680000|2020-12-19 16:51:20|664.33|661.33|664.57|661.57|664.6|661.6|664.33|661.33|27
1608396690000|2020-12-19 16:51:30|664.59|661.59|664.58|661.58|664.6|661.6|664.5|661.5|18
1608396700000|2020-12-19 16:51:40|664.6|661.6|664.32|661.32|664.64|661.64|664.32|661.32|23
1608396710000|2020-12-19 16:51:50|664.38|661.38|664.37|661.37|664.41|661.41|664.33|661.33|22
1608396720000|2020-12-19 16:52:00|664.35|661.35|663.67|660.67|664.35|661.35|663.66|660.66|27
1608396730000|2020-12-19 16:52:10|663.66|660.66|663.73|660.73|663.73|660.73|663.62|660.62|24
1608396740000|2020-12-19 16:52:20|663.74|660.74|663.62|660.62|663.77|660.77|663.61|660.61|20
1608396750000|2020-12-19 16:52:30|663.61|660.61|663.38|660.38|663.61|660.61|663.37|660.37|18
1608396760000|2020-12-19 16:52:40|663.39|660.39|663.46|660.46|663.46|660.46|663.35|660.35|28
1608396770000|2020-12-19 16:52:50|663.5|660.5|663.52|660.52|663.68|660.68|663.46|660.46|23
1608396780000|2020-12-19 16:53:00|663.51|660.51|663.29|660.29|663.51|660.51|663.26|660.26|20
1608396790000|2020-12-19 16:53:10|663.3|660.3|663.44|660.44|663.5|660.5|663.3|660.3|25
1608396800000|2020-12-19 16:53:20|663.42|660.42|663.39|660.39|663.42|660.42|663.37|660.37|18
1608396810000|2020-12-19 16:53:30|663.4|660.4|663.19|660.19|663.43|660.43|663.19|660.19|27
1608396820000|2020-12-19 16:53:40|663.18|660.18|663.36|660.36|663.36|660.36|663.1|660.1|21
1608396830000|2020-12-19 16:53:50|663.33|660.33|663.32|660.32|663.34|660.34|663.27|660.27|14
1608396840000|2020-12-19 16:54:00|663.31|660.31|662.86|659.86|663.31|660.31|662.84|659.84|26
1608396850000|2020-12-19 16:54:10|662.85|659.85|662.3|659.3|662.9|659.9|662.26|659.26|29
1608396860000|2020-12-19 16:54:20|662.26|659.26|662.3|659.3|662.37|659.37|662.26|659.26|16
1608396870000|2020-12-19 16:54:30|662.17|659.17|662.55|659.55|662.64|659.64|662.17|659.17|32
1608396880000|2020-12-19 16:54:40|662.58|659.58|663.12|660.12|663.12|660.12|662.58|659.58|23
1608396890000|2020-12-19 16:54:50|663.19|660.19|663.3|660.3|663.48|660.48|663.19|660.19|31
1608396900000|2020-12-19 16:55:00|663.31|660.31|663.17|660.17|663.33|660.33|663.17|660.17|23
1608396910000|2020-12-19 16:55:10|663.18|660.18|662.77|659.77|663.19|660.19|662.76|659.76|25
1608396920000|2020-12-19 16:55:20|662.8|659.8|662.88|659.88|662.88|659.88|662.7|659.7|27
1608396930000|2020-12-19 16:55:30|662.91|659.91|663.01|660.01|663.03|660.03|662.91|659.91|24
1608396940000|2020-12-19 16:55:40|663.03|660.03|663.12|660.12|663.12|660.12|662.95|659.95|21
1608396950000|2020-12-19 16:55:50|663.08|660.08|663.68|660.68|663.75|660.75|663.08|660.08|26
1608396960000|2020-12-19 16:56:00|663.7|660.7|663.38|660.38|663.7|660.7|663.32|660.32|27
1608396970000|2020-12-19 16:56:10|663.41|660.41|663.77|660.77|663.77|660.77|663.37|660.37|29
1608396980000|2020-12-19 16:56:20|663.78|660.78|663.52|660.52|663.78|660.78|663.5|660.5|21
1608396990000|2020-12-19 16:56:30|663.55|660.55|663.35|660.35|663.64|660.64|663.35|660.35|20
1608397000000|2020-12-19 16:56:40|663.34|660.34|663.16|660.16|663.37|660.37|663.16|660.16|25
1608397010000|2020-12-19 16:56:50|663.14|660.14|663.39|660.39|663.39|660.39|663.14|660.14|21
1608397020000|2020-12-19 16:57:00|663.43|660.43|663.79|660.79|663.79|660.79|663.41|660.41|34
1608397030000|2020-12-19 16:57:10|663.82|660.82|663.73|660.73|663.85|660.85|663.59|660.59|29
1608397040000|2020-12-19 16:57:20|663.76|660.76|663.81|660.81|663.81|660.81|663.66|660.66|18
1608397050000|2020-12-19 16:57:30|663.8|660.8|663.71|660.71|663.85|660.85|663.69|660.69|17
1608397060000|2020-12-19 16:57:40|663.73|660.73|663.83|660.83|663.93|660.93|663.73|660.73|17
1608397070000|2020-12-19 16:57:50|663.84|660.84|663.83|660.83|663.89|660.89|663.79|660.79|20
1608397080000|2020-12-19 16:58:00|663.85|660.85|663.6|660.6|663.88|660.88|663.59|660.59|24
1608397090000|2020-12-19 16:58:10|663.51|660.51|663.99|660.99|664.05|661.05|663.51|660.51|23
1608397100000|2020-12-19 16:58:20|663.98|660.98|663.71|660.71|664.07|661.07|663.7|660.7|28
1608397110000|2020-12-19 16:58:30|663.7|660.7|663.8|660.8|663.82|660.82|663.7|660.7|24
1608397120000|2020-12-19 16:58:40|663.78|660.78|663.78|660.78|663.86|660.86|663.76|660.76|26
1608397130000|2020-12-19 16:58:50|663.79|660.79|663.84|660.84|664.05|661.05|663.79|660.79|27
1608397140000|2020-12-19 16:59:00|663.83|660.83|664|661|664.01|661.01|663.83|660.83|22
1608397150000|2020-12-19 16:59:10|663.98|660.98|663.78|660.78|663.98|660.98|663.73|660.73|20
1608397160000|2020-12-19 16:59:20|663.82|660.82|663.83|660.83|663.88|660.88|663.8|660.8|23
1608397170000|2020-12-19 16:59:30|663.82|660.82|663.92|660.92|663.97|660.97|663.82|660.82|29
1608397180000|2020-12-19 16:59:40|663.93|660.93|663.98|660.98|663.99|660.99|663.91|660.91|24
1608397190000|2020-12-19 16:59:50|664|661|664.21|661.21|664.21|661.21|663.98|660.98|21
1608397200000|2020-12-19 17:00:00|664.2|661.2|664.41|661.41|664.42|661.42|664.2|661.2|27
1608397210000|2020-12-19 17:00:10|664.4|661.4|664.28|661.28|664.42|661.42|664.25|661.25|20
1608397220000|2020-12-19 17:00:20|664.32|661.32|664.32|661.32|664.38|661.38|664.32|661.32|17
1608397230000|2020-12-19 17:00:30|664.31|661.31|664.33|661.33|664.37|661.37|664.27|661.27|22
1608397240000|2020-12-19 17:00:40|664.32|661.32|664.25|661.25|664.34|661.34|664.25|661.25|18
1608397250000|2020-12-19 17:00:50|664.26|661.26|664.34|661.34|664.35|661.35|664.26|661.26|12
1608397260000|2020-12-19 17:01:00|664.35|661.35|664.54|661.54|664.54|661.54|664.34|661.34|17
1608397270000|2020-12-19 17:01:10|664.55|661.55|664.79|661.79|664.79|661.79|664.54|661.54|14
1608397280000|2020-12-19 17:01:20|664.8|661.8|665.38|662.38|665.39|662.39|664.8|661.8|23
1608397290000|2020-12-19 17:01:30|665.36|662.36|665.23|662.23|665.37|662.37|665.16|662.16|22
1608397300000|2020-12-19 17:01:40|665.25|662.25|665.48|662.48|665.48|662.48|665.25|662.25|14
1608397310000|2020-12-19 17:01:50|665.47|662.47|665.6|662.6|665.63|662.63|665.47|662.47|22
1608397320000|2020-12-19 17:02:00|665.59|662.59|665.56|662.56|665.68|662.68|665.56|662.56|24
1608397330000|2020-12-19 17:02:10|665.57|662.57|665.46|662.46|665.57|662.57|665.45|662.45|21
1608397340000|2020-12-19 17:02:20|665.47|662.47|665.79|662.79|665.79|662.79|665.47|662.47|20
1608397350000|2020-12-19 17:02:30|665.77|662.77|665.57|662.57|665.77|662.77|665.51|662.51|17
1608397360000|2020-12-19 17:02:40|665.64|662.64|665.82|662.82|665.83|662.83|665.64|662.64|20
1608397370000|2020-12-19 17:02:50|665.83|662.83|665.97|662.97|665.97|662.97|665.82|662.82|13
1608397380000|2020-12-19 17:03:00|665.96|662.96|666.09|663.09|666.09|663.09|665.96|662.96|10
1608397390000|2020-12-19 17:03:10|666.13|663.13|666.12|663.12|666.13|663.13|666.11|663.11|4
1608397400000|2020-12-19 17:03:20|666.2|663.2|666.51|663.51|666.51|663.51|666.2|663.2|19
1608397410000|2020-12-19 17:03:30|666.6|663.6|666.66|663.66|667.04|664.04|666.57|663.57|28
1608397420000|2020-12-19 17:03:40|666.65|663.65|666.65|663.65|666.7|663.7|666.61|663.61|29
1608397430000|2020-12-19 17:03:50|666.71|663.71|666.36|663.36|666.75|663.75|666.36|663.36|32
1608397440000|2020-12-19 17:04:00|666.35|663.35|666.29|663.29|666.42|663.42|666.29|663.29|14
1608397450000|2020-12-19 17:04:10|666.3|663.3|665.78|662.78|666.36|663.36|665.72|662.72|17
1608397460000|2020-12-19 17:04:20|665.85|662.85|665.79|662.79|665.89|662.89|665.76|662.76|11
1608397470000|2020-12-19 17:04:30|665.78|662.78|665.78|662.78|665.82|662.82|665.78|662.78|14
1608397480000|2020-12-19 17:04:40|666|663|665.96|662.96|666.06|663.06|665.96|662.96|13
1608397490000|2020-12-19 17:04:50|665.97|662.97|666.05|663.05|666.18|663.18|665.97|662.97|20
1608397500000|2020-12-19 17:05:00|666.04|663.04|666.08|663.08|666.11|663.11|666.04|663.04|11
1608397510000|2020-12-19 17:05:10|666.22|663.22|666.36|663.36|666.49|663.49|666.2|663.2|21
1608397520000|2020-12-19 17:05:20|666.37|663.37|666.55|663.55|666.55|663.55|666.37|663.37|13
1608397530000|2020-12-19 17:05:30|666.52|663.52|666.8|663.8|666.8|663.8|666.52|663.52|24
1608397540000|2020-12-19 17:05:40|666.79|663.79|666.89|663.89|667.06|664.06|666.79|663.79|19
1608397550000|2020-12-19 17:05:50|666.88|663.88|666.82|663.82|666.94|663.94|666.8|663.8|27
1608397560000|2020-12-19 17:06:00|666.85|663.85|666.89|663.89|666.96|663.96|666.84|663.84|18
1608397570000|2020-12-19 17:06:10|666.9|663.9|666.77|663.77|666.94|663.94|666.76|663.76|20
1608397580000|2020-12-19 17:06:20|666.79|663.79|666.77|663.77|666.82|663.82|666.71|663.71|21
1608397590000|2020-12-19 17:06:30|666.76|663.76|666.83|663.83|666.85|663.85|666.74|663.74|24
1608397600000|2020-12-19 17:06:40|666.82|663.82|666.85|663.85|666.91|663.91|666.81|663.81|19
1608397610000|2020-12-19 17:06:50|666.86|663.86|666.87|663.87|666.91|663.91|666.85|663.85|15
1608397620000|2020-12-19 17:07:00|666.82|663.82|666.14|663.14|666.82|663.82|666.14|663.14|22
1608397630000|2020-12-19 17:07:10|666.15|663.15|666.09|663.09|666.15|663.15|666.02|663.02|24
1608397640000|2020-12-19 17:07:20|666.1|663.1|665.96|662.96|666.13|663.13|665.91|662.91|26
1608397650000|2020-12-19 17:07:30|666.08|663.08|666.34|663.34|666.44|663.44|665.95|662.95|26
1608397660000|2020-12-19 17:07:40|666.35|663.35|666.61|663.61|666.61|663.61|666.23|663.23|13
1608397670000|2020-12-19 17:07:50|666.65|663.65|667.06|664.06|667.1|664.1|666.61|663.61|25
1608397680000|2020-12-19 17:08:00|667.02|664.02|666.97|663.97|667.16|664.16|666.96|663.96|24
1608397690000|2020-12-19 17:08:10|666.94|663.94|666.57|663.57|667|664|666.57|663.57|24
1608397700000|2020-12-19 17:08:20|666.55|663.55|666.93|663.93|666.95|663.95|666.55|663.55|21
1608397710000|2020-12-19 17:08:30|666.91|663.91|667.04|664.04|667.1|664.1|666.89|663.89|27
1608397720000|2020-12-19 17:08:40|667.05|664.05|666.99|663.99|667.05|664.05|666.94|663.94|8
1608397730000|2020-12-19 17:08:50|666.98|663.98|667.23|664.23|667.33|664.33|666.98|663.98|31
1608397740000|2020-12-19 17:09:00|667.22|664.22|667.89|664.89|667.89|664.89|667.12|664.12|26
1608397750000|2020-12-19 17:09:10|667.88|664.88|667.82|664.82|667.99|664.99|667.73|664.73|26
1608397760000|2020-12-19 17:09:20|667.88|664.88|668.18|665.18|668.24|665.24|667.84|664.84|22
1608397770000|2020-12-19 17:09:30|668.19|665.19|668.99|665.99|669.09|666.09|667.85|664.85|28
1608397780000|2020-12-19 17:09:40|669.02|666.02|668.74|665.74|669.02|666.02|668.7|665.7|26
1608397790000|2020-12-19 17:09:50|668.71|665.71|668.89|665.89|668.89|665.89|668.71|665.71|24
1608397800000|2020-12-19 17:10:00|668.96|665.96|669.16|666.16|669.38|666.38|668.9|665.9|23
1608397810000|2020-12-19 17:10:10|669.17|666.17|669.86|666.86|669.86|666.86|669.16|666.16|31
1608397820000|2020-12-19 17:10:20|669.81|666.81|670.3|667.3|670.3|667.3|669.68|666.68|31
1608397830000|2020-12-19 17:10:30|670.32|667.32|670.15|667.15|670.36|667.36|670.15|667.15|20
1608397840000|2020-12-19 17:10:40|670.09|667.09|670.04|667.04|670.14|667.14|669.92|666.92|26
1608397850000|2020-12-19 17:10:50|670.06|667.06|670.18|667.18|670.44|667.44|670.04|667.04|26
1608397860000|2020-12-19 17:11:00|670.19|667.19|670.37|667.37|670.55|667.55|670.19|667.19|23
1608397870000|2020-12-19 17:11:10|670.36|667.36|670.33|667.33|670.36|667.36|670.3|667.3|10
1608397880000|2020-12-19 17:11:20|670.34|667.34|670.29|667.29|670.47|667.47|670.29|667.29|15
1608397890000|2020-12-19 17:11:30|670.28|667.28|670.28|667.28|670.36|667.36|669.99|666.99|28
1608397900000|2020-12-19 17:11:40|670.34|667.34|670.52|667.52|671.52|668.52|670.19|667.19|24
1608397910000|2020-12-19 17:11:50|670.6|667.6|670.97|667.97|670.99|667.99|670.51|667.51|21
1608397920000|2020-12-19 17:12:00|670.81|667.81|670.81|667.81|670.95|667.95|670.75|667.75|26
1608397930000|2020-12-19 17:12:10|670.78|667.78|670.71|667.71|670.86|667.86|670.71|667.71|13
1608397940000|2020-12-19 17:12:20|670.8|667.8|670.55|667.55|670.82|667.82|670.55|667.55|7
1608397950000|2020-12-19 17:12:30|670.56|667.56|670.25|667.25|670.61|667.61|670.25|667.25|11
1608397960000|2020-12-19 17:12:40|670.24|667.24|670.15|667.15|670.33|667.33|670.15|667.15|15
1608397970000|2020-12-19 17:12:50|670.13|667.13|670.29|667.29|670.49|667.49|669.97|666.97|24
1608397980000|2020-12-19 17:13:00|670.28|667.28|670.9|667.9|671.04|668.04|670.28|667.28|30
1608397990000|2020-12-19 17:13:10|670.89|667.89|670.93|667.93|671.23|668.23|670.89|667.89|19
1608398000000|2020-12-19 17:13:20|670.94|667.94|670.88|667.88|671.15|668.15|670.88|667.88|18
1608398010000|2020-12-19 17:13:30|670.63|667.63|670.68|667.68|670.95|667.95|670.62|667.62|20
1608398020000|2020-12-19 17:13:40|670.59|667.59|670.66|667.66|670.69|667.69|670.58|667.58|19
1608398030000|2020-12-19 17:13:50|670.6|667.6|670.14|667.14|670.6|667.6|670.14|667.14|22
1608398040000|2020-12-19 17:14:00|670.15|667.15|670.14|667.14|670.3|667.3|670.09|667.09|18
1608398050000|2020-12-19 17:14:10|670.13|667.13|669.58|666.58|670.25|667.25|669.5|666.5|34
1608398060000|2020-12-19 17:14:20|669.57|666.57|669.18|666.18|669.6|666.6|669.06|666.06|29
1608398070000|2020-12-19 17:14:30|669.22|666.22|669.77|666.77|669.77|666.77|669.16|666.16|33
1608398080000|2020-12-19 17:14:40|669.78|666.78|669.32|666.32|669.95|666.95|669.25|666.25|31
1608398090000|2020-12-19 17:14:50|669.31|666.31|669.19|666.19|669.31|666.31|669.14|666.14|20
1608398100000|2020-12-19 17:15:00|669.18|666.18|668.37|665.37|669.18|666.18|668.2|665.2|17
1608398110000|2020-12-19 17:15:10|668.45|665.45|668.46|665.46|668.56|665.56|668.4|665.4|28
1608398120000|2020-12-19 17:15:20|668.34|665.34|668.16|665.16|668.35|665.35|667.75|664.75|32
1608398130000|2020-12-19 17:15:30|668.14|665.14|667.92|664.92|668.14|665.14|667.88|664.88|29
1608398140000|2020-12-19 17:15:40|667.93|664.93|667.61|664.61|668.07|665.07|667.61|664.61|25
1608398150000|2020-12-19 17:15:50|667.6|664.6|667.16|664.16|667.6|664.6|667.16|664.16|30
1608398160000|2020-12-19 17:16:00|667.15|664.15|666.37|663.37|667.15|664.15|666.37|663.37|34
1608398170000|2020-12-19 17:16:10|666.34|663.34|666.16|663.16|666.34|663.34|665.84|662.84|32
1608398180000|2020-12-19 17:16:20|666.07|663.07|666.83|663.83|666.83|663.83|666.05|663.05|34
1608398190000|2020-12-19 17:16:30|666.82|663.82|665.92|662.92|666.82|663.82|665.85|662.85|38
1608398200000|2020-12-19 17:16:40|665.93|662.93|665.89|662.89|666.07|663.07|665.84|662.84|32
1608398210000|2020-12-19 17:16:50|665.91|662.91|665.36|662.36|666|663|665.36|662.36|25
1608398220000|2020-12-19 17:17:00|665.3|662.3|665.13|662.13|665.33|662.33|664.6|661.6|35
1608398230000|2020-12-19 17:17:10|665.1|662.1|665.79|662.79|665.85|662.85|665.1|662.1|28
1608398240000|2020-12-19 17:17:20|665.69|662.69|665.29|662.29|665.69|662.69|665.25|662.25|35
1608398250000|2020-12-19 17:17:30|665.33|662.33|665.69|662.69|665.82|662.82|665.31|662.31|27
1608398260000|2020-12-19 17:17:40|665.55|662.55|665.45|662.45|665.57|662.57|665.43|662.43|27
1608398270000|2020-12-19 17:17:50|665.49|662.49|665.78|662.78|665.84|662.84|665.49|662.49|34
1608398280000|2020-12-19 17:18:00|665.77|662.77|666.01|663.01|666.13|663.13|665.77|662.77|32
1608398290000|2020-12-19 17:18:10|666.06|663.06|666.16|663.16|666.32|663.32|666.06|663.06|22
1608398300000|2020-12-19 17:18:20|666.17|663.17|666.2|663.2|666.21|663.21|666.05|663.05|31
1608398310000|2020-12-19 17:18:30|666.21|663.21|666.54|663.54|666.64|663.64|666.21|663.21|27
1608398320000|2020-12-19 17:18:40|666.44|663.44|666.04|663.04|666.51|663.51|666.03|663.03|25
1608398330000|2020-12-19 17:18:50|666.09|663.09|666.18|663.18|666.19|663.19|666.08|663.08|27
1608398340000|2020-12-19 17:19:00|666.16|663.16|665.89|662.89|666.19|663.19|665.7|662.7|23
1608398350000|2020-12-19 17:19:10|665.88|662.88|665.89|662.89|665.97|662.97|665.83|662.83|30
1608398360000|2020-12-19 17:19:20|665.85|662.85|665.44|662.44|665.85|662.85|665.43|662.43|26
1608398370000|2020-12-19 17:19:30|665.2|662.2|665.39|662.39|665.4|662.4|665.13|662.13|30
1608398380000|2020-12-19 17:19:40|665.41|662.41|665.49|662.49|665.66|662.66|665.39|662.39|29
1608398390000|2020-12-19 17:19:50|665.42|662.42|665.32|662.32|665.42|662.42|664.9|661.9|30
1608398400000|2020-12-19 17:20:00|665.31|662.31|665.42|662.42|665.44|662.44|665.27|662.27|25
1608398410000|2020-12-19 17:20:10|665.47|662.47|665.3|662.3|665.48|662.48|665.29|662.29|17
1608398420000|2020-12-19 17:20:20|665.34|662.34|665.2|662.2|665.34|662.34|665.17|662.17|28
1608398430000|2020-12-19 17:20:30|665.22|662.22|665.79|662.79|665.82|662.82|665.15|662.15|26
1608398440000|2020-12-19 17:20:40|665.81|662.81|665.63|662.63|665.95|662.95|665.63|662.63|30
1608398450000|2020-12-19 17:20:50|665.61|662.61|665.57|662.57|665.62|662.62|665.44|662.44|28
1608398460000|2020-12-19 17:21:00|665.59|662.59|665.43|662.43|665.6|662.6|665.42|662.42|28
1608398470000|2020-12-19 17:21:10|665.42|662.42|665.56|662.56|665.56|662.56|665.35|662.35|20
1608398480000|2020-12-19 17:21:20|665.57|662.57|665.65|662.65|665.66|662.66|665.54|662.54|25
1608398490000|2020-12-19 17:21:30|665.59|662.59|665.37|662.37|665.59|662.59|665.34|662.34|22
1608398500000|2020-12-19 17:21:40|665.36|662.36|665.53|662.53|665.6|662.6|665.36|662.36|22
1608398510000|2020-12-19 17:21:50|665.54|662.54|665.47|662.47|665.54|662.54|665.45|662.45|24
1608398520000|2020-12-19 17:22:00|665.45|662.45|665.37|662.37|665.47|662.47|665.28|662.28|29
1608398530000|2020-12-19 17:22:10|665.36|662.36|665.46|662.46|665.48|662.48|665.35|662.35|24
1608398540000|2020-12-19 17:22:20|665.49|662.49|666.4|663.4|666.4|663.4|665.49|662.49|28
1608398550000|2020-12-19 17:22:30|666.38|663.38|666.29|663.29|666.44|663.44|666.27|663.27|20
1608398560000|2020-12-19 17:22:40|666.32|663.32|666.51|663.51|666.56|663.56|666.3|663.3|32
1608398570000|2020-12-19 17:22:50|666.56|663.56|666.77|663.77|666.78|663.78|666.48|663.48|28
1608398580000|2020-12-19 17:23:00|666.76|663.76|666.44|663.44|666.78|663.78|666.44|663.44|32
1608398590000|2020-12-19 17:23:10|666.43|663.43|666.52|663.52|666.53|663.53|666.39|663.39|18
1608398600000|2020-12-19 17:23:20|666.51|663.51|666.5|663.5|666.55|663.55|666.45|663.45|28
1608398610000|2020-12-19 17:23:30|666.51|663.51|666.45|663.45|666.52|663.52|666.37|663.37|19
1608398620000|2020-12-19 17:23:40|666.44|663.44|666.69|663.69|666.69|663.69|666.43|663.43|19
1608398630000|2020-12-19 17:23:50|666.67|663.67|666.58|663.58|666.72|663.72|666.54|663.54|17
1608398640000|2020-12-19 17:24:00|666.57|663.57|666.67|663.67|666.68|663.68|666.57|663.57|15
1608398650000|2020-12-19 17:24:10|666.7|663.7|666.81|663.81|666.82|663.82|666.7|663.7|13
1608398660000|2020-12-19 17:24:20|666.8|663.8|666.83|663.83|666.85|663.85|666.78|663.78|17
1608398670000|2020-12-19 17:24:30|666.85|663.85|667.3|664.3|667.3|664.3|666.81|663.81|21
1608398680000|2020-12-19 17:24:40|667.29|664.29|667.38|664.38|667.39|664.39|667.27|664.27|23
1608398690000|2020-12-19 17:24:50|667.37|664.37|667.17|664.17|667.39|664.39|667.17|664.17|17
1608398700000|2020-12-19 17:25:00|667.16|664.16|666.96|663.96|667.17|664.17|666.89|663.89|28
1608398710000|2020-12-19 17:25:10|666.94|663.94|666.52|663.52|666.99|663.99|666.51|663.51|31
1608398720000|2020-12-19 17:25:20|666.48|663.48|666.33|663.33|666.49|663.49|666.19|663.19|29
1608398730000|2020-12-19 17:25:30|666.35|663.35|666.25|663.25|666.51|663.51|666.24|663.24|31
1608398740000|2020-12-19 17:25:40|666.16|663.16|666.48|663.48|666.49|663.49|666.15|663.15|18
1608398750000|2020-12-19 17:25:50|666.53|663.53|666.73|663.73|666.94|663.94|666.53|663.53|25
1608398760000|2020-12-19 17:26:00|666.75|663.75|666.47|663.47|666.76|663.76|666.47|663.47|28
1608398770000|2020-12-19 17:26:10|666.45|663.45|665.96|662.96|666.45|663.45|665.94|662.94|25
1608398780000|2020-12-19 17:26:20|665.98|662.98|666.4|663.4|666.43|663.43|665.95|662.95|30
1608398790000|2020-12-19 17:26:30|666.42|663.42|666.42|663.42|666.43|663.43|666.39|663.39|17
1608398800000|2020-12-19 17:26:40|666.41|663.41|666.31|663.31|666.41|663.41|666.24|663.24|21
1608398810000|2020-12-19 17:26:50|666.32|663.32|666.36|663.36|666.44|663.44|666.22|663.22|26
1608398820000|2020-12-19 17:27:00|666.37|663.37|666.58|663.58|666.61|663.61|666.37|663.37|22
1608398830000|2020-12-19 17:27:10|666.59|663.59|666.23|663.23|666.59|663.59|666.2|663.2|29
1608398840000|2020-12-19 17:27:20|666.29|663.29|666.4|663.4|666.51|663.51|666.29|663.29|26
1608398850000|2020-12-19 17:27:30|666.35|663.35|666.22|663.22|666.35|663.35|666.19|663.19|23
1608398860000|2020-12-19 17:27:40|666.2|663.2|665.89|662.89|666.2|663.2|665.84|662.84|29
1608398870000|2020-12-19 17:27:50|665.9|662.9|666.23|663.23|666.24|663.24|665.85|662.85|29
1608398880000|2020-12-19 17:28:00|666.24|663.24|666.19|663.19|666.24|663.24|666.12|663.12|16
1608398890000|2020-12-19 17:28:10|666.17|663.17|666.2|663.2|666.21|663.21|666.16|663.16|12
1608398900000|2020-12-19 17:28:20|666.19|663.19|666.25|663.25|666.25|663.25|666.16|663.16|16
1608398910000|2020-12-19 17:28:30|666.26|663.26|666.32|663.32|666.4|663.4|666.26|663.26|23
1608398920000|2020-12-19 17:28:40|666.31|663.31|666.49|663.49|666.5|663.5|666.31|663.31|20
1608398930000|2020-12-19 17:28:50|666.5|663.5|666.54|663.54|666.54|663.54|666.49|663.49|18
1608398940000|2020-12-19 17:29:00|666.55|663.55|666.33|663.33|666.55|663.55|666.33|663.33|20
1608398950000|2020-12-19 17:29:10|666.36|663.36|666.36|663.36|666.45|663.45|666.33|663.33|22
1608398960000|2020-12-19 17:29:20|666.37|663.37|666.84|663.84|666.84|663.84|666.37|663.37|23
1608398970000|2020-12-19 17:29:30|666.82|663.82|666.63|663.63|666.96|663.96|666.63|663.63|30
1608398980000|2020-12-19 17:29:40|666.62|663.62|666.81|663.81|666.82|663.82|666.62|663.62|19
1608398990000|2020-12-19 17:29:50|666.82|663.82|666.94|663.94|667.06|664.06|666.75|663.75|31
1608399000000|2020-12-19 17:30:00|666.95|663.95|667.14|664.14|667.14|664.14|666.92|663.92|27
1608399010000|2020-12-19 17:30:10|667.16|664.16|667.24|664.24|667.25|664.25|667.14|664.14|28
1608399020000|2020-12-19 17:30:20|667.28|664.28|667.3|664.3|667.32|664.32|667.22|664.22|28
1608399030000|2020-12-19 17:30:30|667.33|664.33|667.36|664.36|667.36|664.36|667.26|664.26|16
1608399040000|2020-12-19 17:30:40|667.38|664.38|667.5|664.5|667.5|664.5|667.37|664.37|12
1608399050000|2020-12-19 17:30:50|667.49|664.49|667.44|664.44|667.51|664.51|667.44|664.44|21
1608399060000|2020-12-19 17:31:00|667.47|664.47|667.49|664.49|667.53|664.53|667.44|664.44|25
1608399070000|2020-12-19 17:31:10|667.5|664.5|667.46|664.46|667.54|664.54|667.36|664.36|16
1608399080000|2020-12-19 17:31:20|667.47|664.47|667.52|664.52|667.52|664.52|667.42|664.42|20
1608399090000|2020-12-19 17:31:30|667.5|664.5|667.51|664.51|667.52|664.52|667.48|664.48|15
1608399100000|2020-12-19 17:31:40|667.5|664.5|667.42|664.42|667.5|664.5|667.39|664.39|10
1608399110000|2020-12-19 17:31:50|667.41|664.41|667.48|664.48|667.5|664.5|667.41|664.41|17
1608399120000|2020-12-19 17:32:00|667.47|664.47|667.45|664.45|667.48|664.48|667.42|664.42|24
1608399130000|2020-12-19 17:32:10|667.46|664.46|666.63|663.63|667.46|664.46|666.63|663.63|30
1608399140000|2020-12-19 17:32:20|666.64|663.64|666.1|663.1|666.64|663.64|666.1|663.1|29
1608399150000|2020-12-19 17:32:30|666.12|663.12|666.36|663.36|666.38|663.38|666.1|663.1|29
1608399160000|2020-12-19 17:32:40|666.46|663.46|666.27|663.27|666.57|663.57|666.23|663.23|30
1608399170000|2020-12-19 17:32:50|666.31|663.31|666.35|663.35|666.39|663.39|666.26|663.26|23
1608399180000|2020-12-19 17:33:00|666.39|663.39|666.49|663.49|666.51|663.51|666.36|663.36|20
1608399190000|2020-12-19 17:33:10|666.43|663.43|666.41|663.41|666.5|663.5|666.39|663.39|22
1608399200000|2020-12-19 17:33:20|666.45|663.45|666.51|663.51|666.54|663.54|666.4|663.4|14
1608399210000|2020-12-19 17:33:30|666.52|663.52|666.77|663.77|666.77|663.77|666.48|663.48|20
1608399220000|2020-12-19 17:33:40|666.82|663.82|667.06|664.06|667.06|664.06|666.82|663.82|16
1608399230000|2020-12-19 17:33:50|667.07|664.07|667.12|664.12|667.23|664.23|667.05|664.05|25
1608399240000|2020-12-19 17:34:00|667.17|664.17|667.33|664.33|667.34|664.34|667.11|664.11|25
1608399250000|2020-12-19 17:34:10|667.28|664.28|666.97|663.97|667.43|664.43|666.97|663.97|31
1608399260000|2020-12-19 17:34:20|666.98|663.98|666.55|663.55|667.01|664.01|666.55|663.55|22
1608399270000|2020-12-19 17:34:30|666.57|663.57|666.66|663.66|666.66|663.66|666.5|663.5|19
1608399280000|2020-12-19 17:34:40|666.73|663.73|667.31|664.31|667.31|664.31|666.73|663.73|31
1608399290000|2020-12-19 17:34:50|667.21|664.21|667.42|664.42|667.42|664.42|667.21|664.21|19
1608399300000|2020-12-19 17:35:00|667.44|664.44|667.36|664.36|667.49|664.49|667.3|664.3|29
1608399310000|2020-12-19 17:35:10|667.37|664.37|667.15|664.15|667.4|664.4|667.15|664.15|24
1608399320000|2020-12-19 17:35:20|667.2|664.2|667.21|664.21|667.22|664.22|666.97|663.97|21
1608399330000|2020-12-19 17:35:30|667.19|664.19|667.11|664.11|667.19|664.19|667.08|664.08|25
1608399340000|2020-12-19 17:35:40|667.12|664.12|667.03|664.03|667.19|664.19|667.03|664.03|29
1608399350000|2020-12-19 17:35:50|667.02|664.02|666.85|663.85|667.02|664.02|666.83|663.83|25
1608399360000|2020-12-19 17:36:00|666.86|663.86|666.93|663.93|667.13|664.13|666.86|663.86|27
1608399370000|2020-12-19 17:36:10|666.94|663.94|666.87|663.87|667.11|664.11|666.86|663.86|22
1608399380000|2020-12-19 17:36:20|666.76|663.76|666.47|663.47|666.76|663.76|666.42|663.42|26
1608399390000|2020-12-19 17:36:30|666.46|663.46|666|663|666.46|663.46|665.98|662.98|27
1608399400000|2020-12-19 17:36:40|665.98|662.98|665.89|662.89|666.01|663.01|665.89|662.89|12
1608399410000|2020-12-19 17:36:50|665.88|662.88|665.61|662.61|665.88|662.88|665.61|662.61|21
1608399420000|2020-12-19 17:37:00|665.6|662.6|664.99|661.99|665.6|662.6|664.91|661.91|26
1608399430000|2020-12-19 17:37:10|665|662|665.35|662.35|665.43|662.43|665|662|31
1608399440000|2020-12-19 17:37:20|665.4|662.4|665.36|662.36|665.43|662.43|665.35|662.35|23
1608399450000|2020-12-19 17:37:30|665.37|662.37|665.38|662.38|665.42|662.42|665.35|662.35|21
1608399460000|2020-12-19 17:37:40|665.37|662.37|665.4|662.4|665.53|662.53|665.37|662.37|25
1608399470000|2020-12-19 17:37:50|665.42|662.42|665.39|662.39|665.48|662.48|665.39|662.39|16
1608399480000|2020-12-19 17:38:00|665.4|662.4|664.94|661.94|665.41|662.41|664.93|661.93|26
1608399490000|2020-12-19 17:38:10|664.96|661.96|664.53|661.53|665.16|662.16|664.53|661.53|32
1608399500000|2020-12-19 17:38:20|664.51|661.51|664.23|661.23|664.51|661.51|664.17|661.17|30
1608399510000|2020-12-19 17:38:30|664.26|661.26|664.52|661.52|664.52|661.52|664.19|661.19|29
1608399520000|2020-12-19 17:38:40|664.55|661.55|664.6|661.6|664.6|661.6|664.55|661.55|23
1608399530000|2020-12-19 17:38:50|664.59|661.59|664.7|661.7|664.7|661.7|664.55|661.55|21
1608399540000|2020-12-19 17:39:00|664.71|661.71|664.73|661.73|664.77|661.77|664.68|661.68|20
1608399550000|2020-12-19 17:39:10|664.71|661.71|665.21|662.21|665.22|662.22|664.71|661.71|18
1608399560000|2020-12-19 17:39:20|665.18|662.18|665.29|662.29|665.38|662.38|665.18|662.18|23
1608399570000|2020-12-19 17:39:30|665.3|662.3|664.75|661.75|665.3|662.3|664.75|661.75|25
1608399580000|2020-12-19 17:39:40|664.72|661.72|664.8|661.8|664.8|661.8|664.58|661.58|26
1608399590000|2020-12-19 17:39:50|664.76|661.76|664.53|661.53|664.8|661.8|664.53|661.53|16
1608399600000|2020-12-19 17:40:00|664.5|661.5|664.5|661.5|664.68|661.68|664.5|661.5|20
1608399610000|2020-12-19 17:40:10|664.45|661.45|664.22|661.22|664.45|661.45|664.22|661.22|21
1608399620000|2020-12-19 17:40:20|664.21|661.21|664.12|661.12|664.28|661.28|664.12|661.12|24
1608399630000|2020-12-19 17:40:30|664.11|661.11|663.88|660.88|664.13|661.13|663.88|660.88|26
1608399640000|2020-12-19 17:40:40|663.85|660.85|663.73|660.73|663.86|660.86|663.42|660.42|28
1608399650000|2020-12-19 17:40:50|663.69|660.69|663.58|660.58|663.83|660.83|663.58|660.58|28
1608399660000|2020-12-19 17:41:00|663.6|660.6|663.92|660.92|663.92|660.92|663.59|660.59|25
1608399670000|2020-12-19 17:41:10|663.96|660.96|664.15|661.15|664.18|661.18|663.96|660.96|19
1608399680000|2020-12-19 17:41:20|664.14|661.14|664|661|664.14|661.14|664|661|21
1608399690000|2020-12-19 17:41:30|664.01|661.01|664.03|661.03|664.06|661.06|663.96|660.96|12
1608399700000|2020-12-19 17:41:40|664.04|661.04|664.11|661.11|664.18|661.18|664.04|661.04|19
1608399710000|2020-12-19 17:41:50|664.24|661.24|664.67|661.67|664.72|661.72|664.24|661.24|27
1608399720000|2020-12-19 17:42:00|664.68|661.68|664.56|661.56|664.69|661.69|664.55|661.55|23
1608399730000|2020-12-19 17:42:10|664.57|661.57|664.53|661.53|664.67|661.67|664.49|661.49|29
1608399740000|2020-12-19 17:42:20|664.59|661.59|664.59|661.59|664.69|661.69|664.58|661.58|21
1608399750000|2020-12-19 17:42:30|664.6|661.6|664.66|661.66|664.7|661.7|664.6|661.6|13
1608399760000|2020-12-19 17:42:40|664.65|661.65|664.73|661.73|664.74|661.74|664.6|661.6|15
1608399770000|2020-12-19 17:42:50|664.74|661.74|664.76|661.76|664.77|661.77|664.72|661.72|16
1608399780000|2020-12-19 17:43:00|664.74|661.74|664.4|661.4|664.75|661.75|664.4|661.4|17
1608399790000|2020-12-19 17:43:10|664.35|661.35|664.08|661.08|664.35|661.35|664.08|661.08|25
1608399800000|2020-12-19 17:43:20|664.07|661.07|664.15|661.15|664.16|661.16|664.07|661.07|19
1608399810000|2020-12-19 17:43:30|664.14|661.14|664.18|661.18|664.19|661.19|664.06|661.06|22
1608399820000|2020-12-19 17:43:40|664.2|661.2|664.23|661.23|664.23|661.23|664.14|661.14|27
1608399830000|2020-12-19 17:43:50|664.21|661.21|664.32|661.32|664.35|661.35|664.21|661.21|25
1608399840000|2020-12-19 17:44:00|664.33|661.33|664.32|661.32|664.35|661.35|664.29|661.29|20
1608399850000|2020-12-19 17:44:10|664.29|661.29|663.77|660.77|664.29|661.29|663.69|660.69|30
1608399860000|2020-12-19 17:44:20|663.74|660.74|663.52|660.52|663.77|660.77|663.52|660.52|31
1608399870000|2020-12-19 17:44:30|663.39|660.39|663.03|660.03|663.39|660.39|662.99|659.99|27
1608399880000|2020-12-19 17:44:40|662.99|659.99|663.43|660.43|663.55|660.55|662.97|659.97|30
1608399890000|2020-12-19 17:44:50|663.42|660.42|663.22|660.22|663.43|660.43|663.16|660.16|29
1608399900000|2020-12-19 17:45:00|663.23|660.23|663.46|660.46|663.51|660.51|663.19|660.19|30
1608399910000|2020-12-19 17:45:10|663.45|660.45|663.72|660.72|663.72|660.72|663.45|660.45|25
1608399920000|2020-12-19 17:45:20|663.73|660.73|664.27|661.27|664.27|661.27|663.71|660.71|26
1608399930000|2020-12-19 17:45:30|664.25|661.25|664.44|661.44|664.45|661.45|664.25|661.25|26
1608399940000|2020-12-19 17:45:40|664.48|661.48|664.49|661.49|664.51|661.51|664.43|661.43|23
1608399950000|2020-12-19 17:45:50|664.5|661.5|664.54|661.54|664.55|661.55|664.45|661.45|20
1608399960000|2020-12-19 17:46:00|664.52|661.52|664.39|661.39|664.52|661.52|664.25|661.25|20
1608399970000|2020-12-19 17:46:10|664.45|661.45|664.8|661.8|664.8|661.8|664.45|661.45|26
1608399980000|2020-12-19 17:46:20|664.79|661.79|665|662|665.02|662.02|664.77|661.77|29
1608399990000|2020-12-19 17:46:30|664.98|661.98|665.04|662.04|665.2|662.2|664.98|661.98|14
1608400000000|2020-12-19 17:46:40|665.46|662.46|665.57|662.57|665.62|662.62|665.46|662.46|22
1608400010000|2020-12-19 17:46:50|665.59|662.59|665.55|662.55|665.6|662.6|665.45|662.45|30
1608400020000|2020-12-19 17:47:00|665.57|662.57|665.65|662.65|665.66|662.66|665.57|662.57|24
1608400030000|2020-12-19 17:47:10|665.66|662.66|665.83|662.83|665.91|662.91|665.65|662.65|19
1608400040000|2020-12-19 17:47:20|665.91|662.91|666.1|663.1|666.14|663.14|665.91|662.91|16
1608400050000|2020-12-19 17:47:30|666.11|663.11|665.99|662.99|666.11|663.11|665.93|662.93|24
1608400060000|2020-12-19 17:47:40|666|663|665.91|662.91|666.02|663.02|665.91|662.91|17
1608400070000|2020-12-19 17:47:50|665.93|662.93|665.95|662.95|665.95|662.95|665.92|662.92|10
1608400080000|2020-12-19 17:48:00|665.97|662.97|666.26|663.26|666.29|663.29|665.95|662.95|16
1608400090000|2020-12-19 17:48:10|666.27|663.27|666.33|663.33|666.33|663.33|666.26|663.26|8
1608400100000|2020-12-19 17:48:20|666.34|663.34|666.02|663.02|666.36|663.36|666|663|25
1608400110000|2020-12-19 17:48:30|666|663|666.07|663.07|666.07|663.07|665.81|662.81|29
1608400120000|2020-12-19 17:48:40|666.06|663.06|666.01|663.01|666.06|663.06|666.01|663.01|15
1608400130000|2020-12-19 17:48:50|666.02|663.02|666.06|663.06|666.09|663.09|666|663|16
1608400140000|2020-12-19 17:49:00|666.07|663.07|665.82|662.82|666.09|663.09|665.82|662.82|23
1608400150000|2020-12-19 17:49:10|665.8|662.8|665.6|662.6|665.8|662.8|665.6|662.6|19
1608400160000|2020-12-19 17:49:20|665.56|662.56|665.54|662.54|665.57|662.57|665.49|662.49|19
1608400170000|2020-12-19 17:49:30|665.53|662.53|665.49|662.49|665.54|662.54|665.47|662.47|15
1608400180000|2020-12-19 17:49:40|665.5|662.5|665.63|662.63|665.63|662.63|665.34|662.34|26
1608400190000|2020-12-19 17:49:50|665.59|662.59|665.65|662.65|665.66|662.66|665.59|662.59|21
1608400200000|2020-12-19 17:50:00|665.6|662.6|665.43|662.43|665.62|662.62|665.42|662.42|12
1608400210000|2020-12-19 17:50:10|665.44|662.44|665.43|662.43|665.49|662.49|665.42|662.42|19
1608400220000|2020-12-19 17:50:20|665.42|662.42|664.92|661.92|665.42|662.42|664.91|661.91|26
1608400230000|2020-12-19 17:50:30|665.01|662.01|664.99|661.99|665.24|662.24|664.96|661.96|26
1608400240000|2020-12-19 17:50:40|664.92|661.92|664.7|661.7|664.92|661.92|664.67|661.67|23
1608400250000|2020-12-19 17:50:50|664.72|661.72|664.88|661.88|664.88|661.88|664.69|661.69|29
1608400260000|2020-12-19 17:51:00|664.94|661.94|665.07|662.07|665.15|662.15|664.94|661.94|25
1608400270000|2020-12-19 17:51:10|665.06|662.06|664.94|661.94|665.1|662.1|664.91|661.91|26
1608400280000|2020-12-19 17:51:20|664.95|661.95|664.85|661.85|664.95|661.95|664.85|661.85|25
1608400290000|2020-12-19 17:51:30|664.83|661.83|664.8|661.8|664.83|661.83|664.78|661.78|20
1608400300000|2020-12-19 17:51:40|664.77|661.77|664.72|661.72|664.79|661.79|664.72|661.72|16
1608400310000|2020-12-19 17:51:50|664.68|661.68|664.64|661.64|664.68|661.68|664.63|661.63|24
1608400320000|2020-12-19 17:52:00|664.63|661.63|664.53|661.53|664.63|661.63|664.51|661.51|20
1608400330000|2020-12-19 17:52:10|664.54|661.54|664.26|661.26|664.54|661.54|664.24|661.24|28
1608400340000|2020-12-19 17:52:20|664.28|661.28|664.41|661.41|664.46|661.46|664.28|661.28|25
1608400350000|2020-12-19 17:52:30|664.43|661.43|664.41|661.41|664.44|661.44|664.41|661.41|16
1608400360000|2020-12-19 17:52:40|664.42|661.42|664.81|661.81|664.81|661.81|664.41|661.41|20
1608400370000|2020-12-19 17:52:50|664.83|661.83|664.84|661.84|664.84|661.84|664.8|661.8|15
1608400380000|2020-12-19 17:53:00|664.78|661.78|664.79|661.79|664.79|661.79|664.72|661.72|13
1608400390000|2020-12-19 17:53:10|664.77|661.77|665.36|662.36|665.36|662.36|664.77|661.77|25
1608400400000|2020-12-19 17:53:20|665.37|662.37|665.49|662.49|665.49|662.49|665.36|662.36|22
1608400410000|2020-12-19 17:53:30|665.5|662.5|665.58|662.58|665.58|662.58|665.5|662.5|20
1608400420000|2020-12-19 17:53:40|665.59|662.59|665.58|662.58|665.63|662.63|665.58|662.58|10
1608400430000|2020-12-19 17:53:50|665.69|662.69|665.53|662.53|665.69|662.69|665.41|662.41|22
1608400440000|2020-12-19 17:54:00|665.55|662.55|665.34|662.34|665.55|662.55|665.31|662.31|19
1608400450000|2020-12-19 17:54:10|665.33|662.33|665.16|662.16|665.33|662.33|665.14|662.14|22
1608400460000|2020-12-19 17:54:20|665.23|662.23|665.12|662.12|665.25|662.25|665.1|662.1|16
1608400470000|2020-12-19 17:54:30|665.11|662.11|665.1|662.1|665.11|662.11|664.97|661.97|19
1608400480000|2020-12-19 17:54:40|665.09|662.09|665.28|662.28|665.28|662.28|665.08|662.08|26
1608400490000|2020-12-19 17:54:50|665.29|662.29|665.24|662.24|665.29|662.29|665.21|662.21|15
1608400500000|2020-12-19 17:55:00|665.23|662.23|665.12|662.12|665.24|662.24|665.12|662.12|21
1608400510000|2020-12-19 17:55:10|665.13|662.13|665.08|662.08|665.13|662.13|665.06|662.06|11
1608400520000|2020-12-19 17:55:20|665.09|662.09|665.11|662.11|665.13|662.13|665.09|662.09|13
1608400530000|2020-12-19 17:55:30|665.09|662.09|664.81|661.81|665.09|662.09|664.81|661.81|17
1608400540000|2020-12-19 17:55:40|664.78|661.78|664.7|661.7|664.8|661.8|664.7|661.7|24
1608400550000|2020-12-19 17:55:50|664.71|661.71|664.75|661.75|664.8|661.8|664.69|661.69|18
1608400560000|2020-12-19 17:56:00|664.76|661.76|664.76|661.76|664.78|661.78|664.75|661.75|19
1608400570000|2020-12-19 17:56:10|664.75|661.75|664.77|661.77|664.79|661.79|664.75|661.75|17
1608400580000|2020-12-19 17:56:20|664.82|661.82|664.8|661.8|664.86|661.86|664.79|661.79|8
1608400590000|2020-12-19 17:56:30|664.85|661.85|664.89|661.89|664.89|661.89|664.8|661.8|13
1608400600000|2020-12-19 17:56:40|664.9|661.9|665.09|662.09|665.11|662.11|664.9|661.9|16
1608400610000|2020-12-19 17:56:50|665.06|662.06|665.31|662.31|665.32|662.32|665.06|662.06|8
1608400620000|2020-12-19 17:57:00|665.32|662.32|665.35|662.35|665.36|662.36|665.32|662.32|9
1608400630000|2020-12-19 17:57:10|665.36|662.36|665.34|662.34|665.36|662.36|665.34|662.34|11
1608400640000|2020-12-19 17:57:20|665.35|662.35|665.34|662.34|665.35|662.35|665.34|662.34|8
1608400650000|2020-12-19 17:57:30|665.35|662.35|665.34|662.34|665.35|662.35|665.34|662.34|4
1608400660000|2020-12-19 17:57:40|665.35|662.35|665.36|662.36|665.36|662.36|665.33|662.33|12
1608400670000|2020-12-19 17:57:50|665.38|662.38|665.56|662.56|665.58|662.58|665.36|662.36|26
1608400680000|2020-12-19 17:58:00|665.58|662.58|665.82|662.82|665.89|662.89|665.58|662.58|22
1608400690000|2020-12-19 17:58:10|665.78|662.78|665.92|662.92|665.93|662.93|665.72|662.72|26
1608400700000|2020-12-19 17:58:20|665.93|662.93|665.98|662.98|665.99|662.99|665.75|662.75|20
1608400710000|2020-12-19 17:58:30|665.99|662.99|666.02|663.02|666.02|663.02|665.92|662.92|24
1608400720000|2020-12-19 17:58:40|666.03|663.03|666.04|663.04|666.05|663.05|665.99|662.99|8
1608400730000|2020-12-19 17:58:50|666.07|663.07|666.16|663.16|666.2|663.2|666.06|663.06|19
1608400740000|2020-12-19 17:59:00|666.15|663.15|666.09|663.09|666.15|663.15|666.05|663.05|14
1608400750000|2020-12-19 17:59:10|666.12|663.12|665.71|662.71|666.13|663.13|665.71|662.71|19
1608400760000|2020-12-19 17:59:20|665.68|662.68|665.57|662.57|665.69|662.69|665.55|662.55|15
1608400770000|2020-12-19 17:59:30|665.56|662.56|665.69|662.69|665.72|662.72|665.55|662.55|19
1608400780000|2020-12-19 17:59:40|665.67|662.67|665.76|662.76|665.78|662.78|665.67|662.67|25
1608400790000|2020-12-19 17:59:50|665.77|662.77|665.62|662.62|665.77|662.77|665.62|662.62|17
1608400800000|2020-12-19 18:00:00|665.61|662.61|665.42|662.42|665.62|662.62|665.42|662.42|20
1608400810000|2020-12-19 18:00:10|665.4|662.4|665.44|662.44|665.48|662.48|665.4|662.4|32
1608400820000|2020-12-19 18:00:20|665.43|662.43|665.54|662.54|665.55|662.55|665.43|662.43|26
1608400830000|2020-12-19 18:00:30|665.56|662.56|665.52|662.52|665.62|662.62|665.51|662.51|14
1608400840000|2020-12-19 18:00:40|665.51|662.51|665.43|662.43|665.51|662.51|665.4|662.4|19
1608400850000|2020-12-19 18:00:50|665.41|662.41|665.38|662.38|665.41|662.41|665.34|662.34|25
1608400860000|2020-12-19 18:01:00|665.37|662.37|665.18|662.18|665.37|662.37|665.18|662.18|20
1608400870000|2020-12-19 18:01:10|665.15|662.15|665.11|662.11|665.16|662.16|665.1|662.1|11
1608400880000|2020-12-19 18:01:20|665.09|662.09|665.06|662.06|665.18|662.18|665.01|662.01|22
1608400890000|2020-12-19 18:01:30|665|662|664.93|661.93|665.05|662.05|664.83|661.83|23
1608400900000|2020-12-19 18:01:40|664.94|661.94|664.9|661.9|664.94|661.94|664.89|661.89|19
1608400910000|2020-12-19 18:01:50|664.91|661.91|664.83|661.83|664.95|661.95|664.82|661.82|19
1608400920000|2020-12-19 18:02:00|664.81|661.81|664.69|661.69|664.81|661.81|664.69|661.69|15
1608400930000|2020-12-19 18:02:10|664.73|661.73|664.66|661.66|664.74|661.74|664.66|661.66|21
1608400940000|2020-12-19 18:02:20|664.65|661.65|664.69|661.69|664.7|661.7|664.64|661.64|8
1608400950000|2020-12-19 18:02:30|664.71|661.71|664.81|661.81|664.82|661.82|664.71|661.71|17
1608400960000|2020-12-19 18:02:40|664.8|661.8|664.91|661.91|664.93|661.93|664.79|661.79|18
1608400970000|2020-12-19 18:02:50|664.92|661.92|664.74|661.74|664.92|661.92|664.74|661.74|15
1608400980000|2020-12-19 18:03:00|664.71|661.71|664.74|661.74|664.76|661.76|664.64|661.64|20
1608400990000|2020-12-19 18:03:10|664.73|661.73|664.79|661.79|664.79|661.79|664.71|661.71|21
1608401000000|2020-12-19 18:03:20|664.83|661.83|664.8|661.8|664.84|661.84|664.8|661.8|5
1608401010000|2020-12-19 18:03:30|664.79|661.79|664.76|661.76|664.79|661.79|664.74|661.74|15
1608401020000|2020-12-19 18:03:40|664.77|661.77|664.68|661.68|664.77|661.77|664.68|661.68|11
1608401030000|2020-12-19 18:03:50|664.66|661.66|664.67|661.67|664.67|661.67|664.65|661.65|11
1608401040000|2020-12-19 18:04:00|664.68|661.68|664.87|661.87|664.87|661.87|664.67|661.67|19
1608401050000|2020-12-19 18:04:10|664.88|661.88|665.15|662.15|665.16|662.16|664.88|661.88|14
1608401060000|2020-12-19 18:04:20|665.17|662.17|665.15|662.15|665.19|662.19|665.05|662.05|24
1608401070000|2020-12-19 18:04:30|665.16|662.16|665.13|662.13|665.18|662.18|665.12|662.12|19
1608401080000|2020-12-19 18:04:40|665.12|662.12|665.25|662.25|665.27|662.27|665.12|662.12|17
1608401090000|2020-12-19 18:04:50|665.26|662.26|665.2|662.2|665.26|662.26|665.15|662.15|17
1608401100000|2020-12-19 18:05:00|665.19|662.19|664.85|661.85|665.2|662.2|664.85|661.85|26
1608401110000|2020-12-19 18:05:10|664.87|661.87|664.87|661.87|664.95|661.95|664.85|661.85|24
1608401120000|2020-12-19 18:05:20|664.88|661.88|664.84|661.84|664.88|661.88|664.81|661.81|20
1608401130000|2020-12-19 18:05:30|664.85|661.85|665|662|665.01|662.01|664.85|661.85|23
1608401140000|2020-12-19 18:05:40|664.98|661.98|664.98|661.98|664.99|661.99|664.98|661.98|3
1608401150000|2020-12-19 18:05:50|664.99|661.99|664.99|661.99|665.03|662.03|664.98|661.98|22
1608401160000|2020-12-19 18:06:00|665|662|665.09|662.09|665.11|662.11|665|662|14
1608401170000|2020-12-19 18:06:10|665.08|662.08|665.33|662.33|665.33|662.33|665.08|662.08|9
1608401180000|2020-12-19 18:06:20|665.34|662.34|665.49|662.49|665.54|662.54|665.33|662.33|25
1608401190000|2020-12-19 18:06:30|665.5|662.5|665.95|662.95|665.95|662.95|665.48|662.48|18
1608401200000|2020-12-19 18:06:40|665.96|662.96|665.76|662.76|665.99|662.99|665.76|662.76|25
1608401210000|2020-12-19 18:06:50|665.77|662.77|665.71|662.71|665.77|662.77|665.68|662.68|28
1608401220000|2020-12-19 18:07:00|665.7|662.7|665.53|662.53|665.71|662.71|665.47|662.47|28
1608401230000|2020-12-19 18:07:10|665.51|662.51|665.66|662.66|665.66|662.66|665.51|662.51|25
1608401240000|2020-12-19 18:07:20|665.69|662.69|665.35|662.35|665.74|662.74|665.35|662.35|29
1608401250000|2020-12-19 18:07:30|665.36|662.36|665.32|662.32|665.4|662.4|665.32|662.32|22
1608401260000|2020-12-19 18:07:40|665.33|662.33|665.34|662.34|665.35|662.35|665.31|662.31|22
1608401270000|2020-12-19 18:07:50|665.35|662.35|665.65|662.65|665.68|662.68|665.34|662.34|26
1608401280000|2020-12-19 18:08:00|665.67|662.67|665.49|662.49|665.67|662.67|665.46|662.46|30
1608401290000|2020-12-19 18:08:10|665.5|662.5|665.63|662.63|665.7|662.7|665.49|662.49|30
1608401300000|2020-12-19 18:08:20|665.65|662.65|665.67|662.67|665.69|662.69|665.61|662.61|20
1608401310000|2020-12-19 18:08:30|665.68|662.68|665.63|662.63|665.7|662.7|665.57|662.57|25
1608401320000|2020-12-19 18:08:40|665.62|662.62|665.68|662.68|665.71|662.71|665.62|662.62|22
1608401330000|2020-12-19 18:08:50|665.67|662.67|665.75|662.75|665.75|662.75|665.66|662.66|18
1608401340000|2020-12-19 18:09:00|665.77|662.77|665.72|662.72|665.8|662.8|665.7|662.7|17
1608401350000|2020-12-19 18:09:10|665.71|662.71|665.55|662.55|665.85|662.85|665.55|662.55|23
1608401360000|2020-12-19 18:09:20|665.54|662.54|665.51|662.51|665.56|662.56|665.51|662.51|17
1608401370000|2020-12-19 18:09:30|665.52|662.52|665.57|662.57|665.57|662.57|665.51|662.51|16
1608401380000|2020-12-19 18:09:40|665.58|662.58|665.5|662.5|665.63|662.63|665.5|662.5|23
1608401390000|2020-12-19 18:09:50|665.47|662.47|665.26|662.26|665.47|662.47|665.25|662.25|26
1608401400000|2020-12-19 18:10:00|665.25|662.25|665.39|662.39|665.45|662.45|665.25|662.25|29
1608401410000|2020-12-19 18:10:10|665.37|662.37|665.43|662.43|665.44|662.44|665.36|662.36|21
1608401420000|2020-12-19 18:10:20|665.44|662.44|665.46|662.46|665.47|662.47|665.4|662.4|21
1608401430000|2020-12-19 18:10:30|665.47|662.47|665.48|662.48|665.49|662.49|665.43|662.43|23
1608401440000|2020-12-19 18:10:40|665.49|662.49|665.49|662.49|665.51|662.51|665.49|662.49|10
1608401450000|2020-12-19 18:10:50|665.5|662.5|665.44|662.44|665.53|662.53|665.44|662.44|12
1608401460000|2020-12-19 18:11:00|665.45|662.45|665.22|662.22|665.5|662.5|665.22|662.22|27
1608401470000|2020-12-19 18:11:10|665.19|662.19|665.05|662.05|665.19|662.19|664.98|661.98|24
1608401480000|2020-12-19 18:11:20|665.03|662.03|665.26|662.26|665.28|662.28|665.03|662.03|26
1608401490000|2020-12-19 18:11:30|665.25|662.25|665.27|662.27|665.3|662.3|665.24|662.24|11
1608401500000|2020-12-19 18:11:40|665.24|662.24|665.17|662.17|665.24|662.24|665.17|662.17|9
1608401510000|2020-12-19 18:11:50|665.16|662.16|665.06|662.06|665.19|662.19|665.04|662.04|22
1608401520000|2020-12-19 18:12:00|665.02|662.02|664.58|661.58|665.02|662.02|664.58|661.58|27
1608401530000|2020-12-19 18:12:10|664.59|661.59|664.62|661.62|664.63|661.63|664.58|661.58|22
1608401540000|2020-12-19 18:12:20|664.61|661.61|664.57|661.57|664.66|661.66|664.57|661.57|21
1608401550000|2020-12-19 18:12:30|664.58|661.58|664.57|661.57|664.65|661.65|664.53|661.53|29
1608401560000|2020-12-19 18:12:40|664.58|661.58|664.21|661.21|664.58|661.58|664.2|661.2|33
1608401570000|2020-12-19 18:12:50|664.2|661.2|664.07|661.07|664.21|661.21|664.02|661.02|17
1608401580000|2020-12-19 18:13:00|664.1|661.1|664.07|661.07|664.1|661.1|664.07|661.07|4
1608401590000|2020-12-19 18:13:10|664.08|661.08|664.12|661.12|664.18|661.18|664.08|661.08|22
1608401600000|2020-12-19 18:13:20|664.14|661.14|664.12|661.12|664.2|661.2|664.09|661.09|17
1608401610000|2020-12-19 18:13:30|664.13|661.13|664.12|661.12|664.13|661.13|664.1|661.1|20
1608401620000|2020-12-19 18:13:40|664.1|661.1|663.9|660.9|664.13|661.13|663.9|660.9|26
1608401630000|2020-12-19 18:13:50|663.89|660.89|663.74|660.74|663.91|660.91|663.7|660.7|16
1608401640000|2020-12-19 18:14:00|663.73|660.73|662.85|659.85|663.73|660.73|662.85|659.85|12
1608401650000|2020-12-19 18:14:10|662.87|659.87|662.34|659.34|662.87|659.87|662.34|659.34|30
1608401660000|2020-12-19 18:14:20|662.25|659.25|661.97|658.97|662.25|659.25|661.94|658.94|22
1608401670000|2020-12-19 18:14:30|661.96|658.96|661.65|658.65|662.04|659.04|661.65|658.65|29
1608401680000|2020-12-19 18:14:40|661.68|658.68|661.66|658.66|661.88|658.88|661.66|658.66|31
1608401690000|2020-12-19 18:14:50|661.64|658.64|661.6|658.6|661.7|658.7|661.59|658.59|18
1608401700000|2020-12-19 18:15:00|661.59|658.59|661.06|658.06|661.59|658.59|661.06|658.06|22
1608401710000|2020-12-19 18:15:10|661.07|658.07|661.9|658.9|661.91|658.91|661.07|658.07|35
1608401720000|2020-12-19 18:15:20|661.91|658.91|661.88|658.88|661.95|658.95|661.87|658.87|26
1608401730000|2020-12-19 18:15:30|661.85|658.85|661.47|658.47|661.85|658.85|661.47|658.47|28
1608401740000|2020-12-19 18:15:40|661.5|658.5|661.44|658.44|661.5|658.5|661.43|658.43|22
1608401750000|2020-12-19 18:15:50|661.45|658.45|661.47|658.47|661.48|658.48|661.41|658.41|23
1608401760000|2020-12-19 18:16:00|661.46|658.46|660.9|657.9|661.47|658.47|660.9|657.9|30
1608401770000|2020-12-19 18:16:10|660.91|657.91|660.18|657.18|660.91|657.91|660.03|657.03|33
1608401780000|2020-12-19 18:16:20|660.17|657.17|660.03|657.03|660.42|657.42|660.03|657.03|32
1608401790000|2020-12-19 18:16:30|660.01|657.01|659.52|656.52|660.01|657.01|659.36|656.36|32
1608401800000|2020-12-19 18:16:40|659.43|656.43|659.61|656.61|659.61|656.61|659.34|656.34|28
1608401810000|2020-12-19 18:16:50|659.6|656.6|659.82|656.82|659.89|656.89|659.59|656.59|30
1608401820000|2020-12-19 18:17:00|659.84|656.84|660.03|657.03|660.07|657.07|659.84|656.84|24
1608401830000|2020-12-19 18:17:10|660.02|657.02|659.3|656.3|660.05|657.05|659.26|656.26|30
1608401840000|2020-12-19 18:17:20|659.29|656.29|659.08|656.08|659.29|656.29|658.7|655.7|32
1608401850000|2020-12-19 18:17:30|659.05|656.05|658.83|655.83|659.05|656.05|658.61|655.61|34
1608401860000|2020-12-19 18:17:40|658.82|655.82|658.83|655.83|658.86|655.86|658.75|655.75|25
1608401870000|2020-12-19 18:17:50|658.84|655.84|658.68|655.68|658.93|655.93|658.68|655.68|28
1608401880000|2020-12-19 18:18:00|658.69|655.69|658.07|655.07|658.81|655.81|658.07|655.07|31
1608401890000|2020-12-19 18:18:10|658.06|655.06|658.58|655.58|658.58|655.58|658.06|655.06|25
1608401900000|2020-12-19 18:18:20|658.63|655.63|659.16|656.16|659.22|656.22|658.63|655.63|34
1608401910000|2020-12-19 18:18:30|659.15|656.15|659.09|656.09|659.17|656.17|659.05|656.05|30
1608401920000|2020-12-19 18:18:40|659.11|656.11|658.99|655.99|659.12|656.12|658.91|655.91|31
1608401930000|2020-12-19 18:18:50|658.96|655.96|658.9|655.9|658.96|655.96|658.74|655.74|26
1608401940000|2020-12-19 18:19:00|658.91|655.91|658.97|655.97|658.99|655.99|658.88|655.88|26
1608401950000|2020-12-19 18:19:10|658.96|655.96|659.38|656.38|659.38|656.38|658.85|655.85|29
1608401960000|2020-12-19 18:19:20|659.37|656.37|659.59|656.59|659.67|656.67|659.36|656.36|23
1608401970000|2020-12-19 18:19:30|659.58|656.58|659.78|656.78|659.78|656.78|659.49|656.49|29
1608401980000|2020-12-19 18:19:40|659.77|656.77|659.69|656.69|659.79|656.79|659.69|656.69|22
1608401990000|2020-12-19 18:19:50|659.73|656.73|659.69|656.69|659.76|656.76|659.63|656.63|26
1608402000000|2020-12-19 18:20:00|659.67|656.67|660.09|657.09|660.09|657.09|659.67|656.67|31
1608402010000|2020-12-19 18:20:10|660.07|657.07|660.1|657.1|660.15|657.15|660.05|657.05|23
1608402020000|2020-12-19 18:20:20|660.11|657.11|660.11|657.11|660.15|657.15|660.01|657.01|29
1608402030000|2020-12-19 18:20:30|660.12|657.12|660.15|657.15|660.18|657.18|660.03|657.03|20
1608402040000|2020-12-19 18:20:40|660.16|657.16|660.7|657.7|660.79|657.79|660.15|657.15|26
1608402050000|2020-12-19 18:20:50|660.71|657.71|660.88|657.88|660.88|657.88|660.71|657.71|21
1608402060000|2020-12-19 18:21:00|660.89|657.89|661.01|658.01|661.05|658.05|660.79|657.79|29
1608402070000|2020-12-19 18:21:10|661|658|660.52|657.52|661.01|658.01|660.52|657.52|21
1608402080000|2020-12-19 18:21:20|660.5|657.5|660.07|657.07|660.5|657.5|660.06|657.06|30
1608402090000|2020-12-19 18:21:30|660.14|657.14|660.1|657.1|660.21|657.21|660.07|657.07|21
1608402100000|2020-12-19 18:21:40|660.09|657.09|660.46|657.46|660.46|657.46|659.98|656.98|25
1608402110000|2020-12-19 18:21:50|660.47|657.47|660.32|657.32|660.47|657.47|660.32|657.32|16
1608402120000|2020-12-19 18:22:00|660.35|657.35|660.48|657.48|660.48|657.48|660.34|657.34|20
1608402130000|2020-12-19 18:22:10|660.46|657.46|660.44|657.44|660.51|657.51|660.43|657.43|11
1608402140000|2020-12-19 18:22:20|660.45|657.45|660.65|657.65|660.7|657.7|660.45|657.45|15
1608402150000|2020-12-19 18:22:30|660.75|657.75|660.87|657.87|660.88|657.88|660.74|657.74|22
1608402160000|2020-12-19 18:22:40|660.86|657.86|660.85|657.85|660.94|657.94|660.84|657.84|20
1608402170000|2020-12-19 18:22:50|660.84|657.84|660.89|657.89|660.92|657.92|660.83|657.83|20
1608402180000|2020-12-19 18:23:00|660.9|657.9|660.63|657.63|660.92|657.92|660.62|657.62|17
1608402190000|2020-12-19 18:23:10|660.62|657.62|660.63|657.63|660.63|657.63|660.62|657.62|6
1608402200000|2020-12-19 18:23:20|660.62|657.62|660.56|657.56|660.62|657.62|660.47|657.47|18
1608402210000|2020-12-19 18:23:30|660.58|657.58|660.51|657.51|660.58|657.58|660.5|657.5|24
1608402220000|2020-12-19 18:23:40|660.5|657.5|660.82|657.82|660.82|657.82|660.42|657.42|16
1608402230000|2020-12-19 18:23:50|660.88|657.88|660.86|657.86|660.88|657.88|660.67|657.67|28
1608402240000|2020-12-19 18:24:00|660.88|657.88|660.92|657.92|660.93|657.93|660.88|657.88|20
1608402250000|2020-12-19 18:24:10|660.91|657.91|661.09|658.09|661.12|658.12|660.91|657.91|19
1608402260000|2020-12-19 18:24:20|661.1|658.1|661.22|658.22|661.22|658.22|661.1|658.1|18
1608402270000|2020-12-19 18:24:30|661.2|658.2|661.22|658.22|661.24|658.24|661.18|658.18|20
1608402280000|2020-12-19 18:24:40|661.17|658.17|661.03|658.03|661.17|658.17|661.02|658.02|19
1608402290000|2020-12-19 18:24:50|661.04|658.04|660.93|657.93|661.04|658.04|660.9|657.9|10
1608402300000|2020-12-19 18:25:00|660.92|657.92|660.77|657.77|660.93|657.93|660.77|657.77|14
1608402310000|2020-12-19 18:25:10|660.76|657.76|660.36|657.36|660.76|657.76|660.3|657.3|26
1608402320000|2020-12-19 18:25:20|660.33|657.33|660.72|657.72|660.72|657.72|660.33|657.33|21
1608402330000|2020-12-19 18:25:30|660.77|657.77|661.08|658.08|661.11|658.11|660.77|657.77|25
1608402340000|2020-12-19 18:25:40|661.09|658.09|661.06|658.06|661.09|658.09|661.01|658.01|13
1608402350000|2020-12-19 18:25:50|661.03|658.03|661.12|658.12|661.14|658.14|661.01|658.01|20
1608402360000|2020-12-19 18:26:00|661.11|658.11|661|658|661.14|658.14|660.94|657.94|18
1608402370000|2020-12-19 18:26:10|660.98|657.98|661.28|658.28|661.28|658.28|660.98|657.98|15
1608402380000|2020-12-19 18:26:20|661.27|658.27|661.35|658.35|661.36|658.36|661.26|658.26|13
1608402390000|2020-12-19 18:26:30|661.36|658.36|661.48|658.48|661.49|658.49|661.34|658.34|11
1608402400000|2020-12-19 18:26:40|661.49|658.49|661.42|658.42|661.49|658.49|661.42|658.42|22
1608402410000|2020-12-19 18:26:50|661.4|658.4|661.48|658.48|661.48|658.48|661.34|658.34|24
1608402420000|2020-12-19 18:27:00|661.47|658.47|661.59|658.59|661.59|658.59|661.46|658.46|10
1608402430000|2020-12-19 18:27:10|661.58|658.58|661.51|658.51|661.61|658.61|661.51|658.51|17
1608402440000|2020-12-19 18:27:20|661.52|658.52|661.37|658.37|661.53|658.53|661.33|658.33|19
1608402450000|2020-12-19 18:27:30|661.39|658.39|661.58|658.58|661.61|658.61|661.39|658.39|11
1608402460000|2020-12-19 18:27:40|661.57|658.57|661.56|658.56|661.57|658.57|661.52|658.52|6
1608402470000|2020-12-19 18:27:50|661.54|658.54|661.49|658.49|661.54|658.54|661.46|658.46|10
1608402480000|2020-12-19 18:28:00|661.5|658.5|661.37|658.37|661.5|658.5|661.25|658.25|22
1608402490000|2020-12-19 18:28:10|661.38|658.38|661.37|658.37|661.38|658.38|661.34|658.34|14
1608402500000|2020-12-19 18:28:20|661.36|658.36|661.4|658.4|661.4|658.4|661.3|658.3|17
1608402510000|2020-12-19 18:28:30|661.37|658.37|661.37|658.37|661.38|658.38|661.32|658.32|17
1608402520000|2020-12-19 18:28:40|661.36|658.36|661.37|658.37|661.38|658.38|661.36|658.36|8
1608402530000|2020-12-19 18:28:50|661.38|658.38|661.44|658.44|661.45|658.45|661.38|658.38|8
1608402540000|2020-12-19 18:29:00|661.43|658.43|661.43|658.43|661.46|658.46|661.41|658.41|13
1608402550000|2020-12-19 18:29:10|661.42|658.42|661.17|658.17|661.42|658.42|661.16|658.16|23
1608402560000|2020-12-19 18:29:20|661.18|658.18|661.14|658.14|661.19|658.19|661.13|658.13|11
1608402570000|2020-12-19 18:29:30|661.13|658.13|660.92|657.92|661.15|658.15|660.87|657.87|28
1608402580000|2020-12-19 18:29:40|660.89|657.89|661.14|658.14|661.15|658.15|660.89|657.89|26
1608402590000|2020-12-19 18:29:50|661.15|658.15|661.23|658.23|661.25|658.25|661.12|658.12|18
1608402600000|2020-12-19 18:30:00|661.26|658.26|661.31|658.31|661.31|658.31|661.23|658.23|12
1608402610000|2020-12-19 18:30:10|661.32|658.32|661.43|658.43|661.43|658.43|661.32|658.32|17
1608402620000|2020-12-19 18:30:20|661.41|658.41|661.56|658.56|661.56|658.56|661.39|658.39|9
1608402630000|2020-12-19 18:30:30|661.57|658.57|661.63|658.63|661.65|658.65|661.56|658.56|19
1608402640000|2020-12-19 18:30:40|661.58|658.58|661.67|658.67|661.72|658.72|661.58|658.58|23
1608402650000|2020-12-19 18:30:50|661.65|658.65|661.81|658.81|661.83|658.83|661.62|658.62|16
1608402660000|2020-12-19 18:31:00|661.83|658.83|661.92|658.92|661.98|658.98|661.82|658.82|28
1608402670000|2020-12-19 18:31:10|661.95|658.95|662.14|659.14|662.15|659.15|661.9|658.9|20
1608402680000|2020-12-19 18:31:20|662.15|659.15|662.41|659.41|662.46|659.46|662.15|659.15|23
1608402690000|2020-12-19 18:31:30|662.38|659.38|662.38|659.38|662.38|659.38|662.26|659.26|21
1608402700000|2020-12-19 18:31:40|662.4|659.4|662.45|659.45|662.45|659.45|662.4|659.4|15
1608402710000|2020-12-19 18:31:50|662.46|659.46|662.41|659.41|662.53|659.53|662.41|659.41|20
1608402720000|2020-12-19 18:32:00|662.42|659.42|662.27|659.27|662.43|659.43|662.2|659.2|19
1608402730000|2020-12-19 18:32:10|662.28|659.28|662.33|659.33|662.44|659.44|662.27|659.27|26
1608402740000|2020-12-19 18:32:20|662.34|659.34|662.45|659.45|662.45|659.45|662.32|659.32|17
1608402750000|2020-12-19 18:32:30|662.46|659.46|662.6|659.6|662.6|659.6|662.45|659.45|17
1608402760000|2020-12-19 18:32:40|662.61|659.61|662.65|659.65|662.69|659.69|662.6|659.6|20
1608402770000|2020-12-19 18:32:50|662.64|659.64|662.67|659.67|662.67|659.67|662.62|659.62|12
1608402780000|2020-12-19 18:33:00|662.66|659.66|662.73|659.73|662.73|659.73|662.66|659.66|22
1608402790000|2020-12-19 18:33:10|662.74|659.74|662.41|659.41|662.74|659.74|662.4|659.4|27
1608402800000|2020-12-19 18:33:20|662.42|659.42|662.58|659.58|662.59|659.59|662.41|659.41|29
1608402810000|2020-12-19 18:33:30|662.6|659.6|662.64|659.64|662.66|659.66|662.6|659.6|17
1608402820000|2020-12-19 18:33:40|662.65|659.65|662.83|659.83|662.83|659.83|662.64|659.64|21
1608402830000|2020-12-19 18:33:50|662.81|659.81|662.69|659.69|662.81|659.81|662.69|659.69|13
1608402840000|2020-12-19 18:34:00|662.68|659.68|662.83|659.83|662.83|659.83|662.65|659.65|22
1608402850000|2020-12-19 18:34:10|662.84|659.84|662.82|659.82|662.85|659.85|662.81|659.81|11
1608402860000|2020-12-19 18:34:20|662.81|659.81|662.79|659.79|662.84|659.84|662.77|659.77|16
1608402870000|2020-12-19 18:34:30|662.77|659.77|662.65|659.65|662.79|659.79|662.63|659.63|20
1608402880000|2020-12-19 18:34:40|662.69|659.69|662.66|659.66|662.69|659.69|662.64|659.64|28
1608402890000|2020-12-19 18:34:50|662.67|659.67|662.66|659.66|662.68|659.68|662.63|659.63|20
1608402900000|2020-12-19 18:35:00|662.65|659.65|662.94|659.94|662.96|659.96|662.65|659.65|25
1608402910000|2020-12-19 18:35:10|662.95|659.95|662.75|659.75|662.96|659.96|662.75|659.75|20
1608402920000|2020-12-19 18:35:20|662.76|659.76|662.78|659.78|662.82|659.82|662.74|659.74|27
1608402930000|2020-12-19 18:35:30|662.8|659.8|662.78|659.78|662.8|659.8|662.77|659.77|17
1608402940000|2020-12-19 18:35:40|662.79|659.79|662.84|659.84|662.84|659.84|662.77|659.77|17
1608402950000|2020-12-19 18:35:50|662.85|659.85|662.81|659.81|662.85|659.85|662.81|659.81|13
1608402960000|2020-12-19 18:36:00|662.82|659.82|662.83|659.83|662.84|659.84|662.82|659.82|10
1608402970000|2020-12-19 18:36:10|662.82|659.82|662.75|659.75|662.82|659.82|662.75|659.75|6
1608402980000|2020-12-19 18:36:20|662.66|659.66|662.7|659.7|662.74|659.74|662.58|659.58|25
1608402990000|2020-12-19 18:36:30|662.72|659.72|662.73|659.73|662.77|659.77|662.71|659.71|15
1608403000000|2020-12-19 18:36:40|662.72|659.72|662.59|659.59|662.72|659.72|662.58|659.58|20
1608403010000|2020-12-19 18:36:50|662.6|659.6|662.49|659.49|662.62|659.62|662.48|659.48|26
1608403020000|2020-12-19 18:37:00|662.48|659.48|662.46|659.46|662.58|659.58|662.42|659.42|18
1608403030000|2020-12-19 18:37:10|662.45|659.45|661.47|658.47|662.46|659.46|661.47|658.47|27
1608403040000|2020-12-19 18:37:20|661.46|658.46|661.26|658.26|661.46|658.46|661.26|658.26|28
1608403050000|2020-12-19 18:37:30|661.25|658.25|661.28|658.28|661.29|658.29|661.25|658.25|10
1608403060000|2020-12-19 18:37:40|661.25|658.25|661.35|658.35|661.37|658.37|661.19|658.19|25
1608403070000|2020-12-19 18:37:50|661.36|658.36|661.3|658.3|661.36|658.36|661.26|658.26|11
1608403080000|2020-12-19 18:38:00|661.29|658.29|661.41|658.41|661.41|658.41|661.15|658.15|17
1608403090000|2020-12-19 18:38:10|661.42|658.42|661.73|658.73|661.76|658.76|661.42|658.42|18
1608403100000|2020-12-19 18:38:20|661.94|658.94|661.94|658.94|661.94|658.94|661.94|658.94|1
1608403110000|2020-12-19 18:38:30|661.96|658.96|662.31|659.31|662.34|659.34|661.96|658.96|20
1608403120000|2020-12-19 18:38:40|662.34|659.34|662.3|659.3|662.4|659.4|662.24|659.24|23
1608403130000|2020-12-19 18:38:50|662.27|659.27|662.36|659.36|662.36|659.36|662.27|659.27|11
1608403140000|2020-12-19 18:39:00|662.28|659.28|662.57|659.57|662.57|659.57|662.19|659.19|18
1608403150000|2020-12-19 18:39:10|662.58|659.58|662.55|659.55|662.71|659.71|662.55|659.55|22
1608403160000|2020-12-19 18:39:20|662.52|659.52|662.26|659.26|662.52|659.52|662.26|659.26|19
1608403170000|2020-12-19 18:39:30|662.27|659.27|662.5|659.5|662.51|659.51|662.27|659.27|18
1608403180000|2020-12-19 18:39:40|662.49|659.49|662.39|659.39|662.49|659.49|662.3|659.3|23
1608403190000|2020-12-19 18:39:50|662.41|659.41|662.48|659.48|662.53|659.53|662.41|659.41|20
1608403200000|2020-12-19 18:40:00|662.46|659.46|662.34|659.34|662.48|659.48|662.34|659.34|17
1608403210000|2020-12-19 18:40:10|662.33|659.33|662.37|659.37|662.37|659.37|662.31|659.31|13
1608403220000|2020-12-19 18:40:20|662.35|659.35|661.85|658.85|662.35|659.35|661.85|658.85|21
1608403230000|2020-12-19 18:40:30|661.88|658.88|661.9|658.9|661.96|658.96|661.8|658.8|14
1608403240000|2020-12-19 18:40:40|661.91|658.91|661.75|658.75|661.91|658.91|661.75|658.75|13
1608403250000|2020-12-19 18:40:50|661.76|658.76|661.77|658.77|661.78|658.78|661.73|658.73|15
1608403260000|2020-12-19 18:41:00|661.76|658.76|661.66|658.66|661.78|658.78|661.66|658.66|15
1608403270000|2020-12-19 18:41:10|661.67|658.67|661.61|658.61|661.69|658.69|661.61|658.61|7
1608403280000|2020-12-19 18:41:20|661.62|658.62|661.67|658.67|661.69|658.69|661.62|658.62|20
1608403290000|2020-12-19 18:41:30|661.57|658.57|662.02|659.02|662.02|659.02|661.57|658.57|21
1608403300000|2020-12-19 18:41:40|662|659|661.96|658.96|662.01|659.01|661.94|658.94|23
1608403310000|2020-12-19 18:41:50|661.97|658.97|662.16|659.16|662.17|659.17|661.92|658.92|22
1608403320000|2020-12-19 18:42:00|662.17|659.17|661.84|658.84|662.17|659.17|661.83|658.83|25
1608403330000|2020-12-19 18:42:10|661.83|658.83|661.52|658.52|661.85|658.85|661.52|658.52|27
1608403340000|2020-12-19 18:42:20|661.5|658.5|661.38|658.38|661.53|658.53|661.38|658.38|17
1608403350000|2020-12-19 18:42:30|661.37|658.37|661.36|658.36|661.37|658.37|661.36|658.36|2
1608403360000|2020-12-19 18:42:40|661.37|658.37|661.07|658.07|661.37|658.37|661.05|658.05|14
1608403370000|2020-12-19 18:42:50|661.08|658.08|661.25|658.25|661.26|658.26|661.08|658.08|20
1608403380000|2020-12-19 18:43:00|661.28|658.28|661.44|658.44|661.47|658.47|661.19|658.19|27
1608403390000|2020-12-19 18:43:10|661.42|658.42|661.22|658.22|661.42|658.42|661.21|658.21|17
1608403400000|2020-12-19 18:43:20|661.2|658.2|661.18|658.18|661.21|658.21|661.14|658.14|23
1608403410000|2020-12-19 18:43:30|661.19|658.19|661.49|658.49|661.49|658.49|661.19|658.19|12
1608403420000|2020-12-19 18:43:40|661.53|658.53|661.36|658.36|661.53|658.53|661.36|658.36|10
1608403430000|2020-12-19 18:43:50|661.35|658.35|661.85|658.85|661.85|658.85|661.33|658.33|26
1608403440000|2020-12-19 18:44:00|661.84|658.84|661.85|658.85|661.86|658.86|661.84|658.84|10
1608403450000|2020-12-19 18:44:10|661.75|658.75|661.45|658.45|661.75|658.75|661.44|658.44|22
1608403460000|2020-12-19 18:44:20|661.47|658.47|661.48|658.48|661.5|658.5|661.45|658.45|20
1608403470000|2020-12-19 18:44:30|661.5|658.5|661.58|658.58|661.59|658.59|661.47|658.47|18
1608403480000|2020-12-19 18:44:40|661.59|658.59|661.57|658.57|661.65|658.65|661.57|658.57|12
1608403490000|2020-12-19 18:44:50|661.58|658.58|661.4|658.4|661.59|658.59|661.38|658.38|25
1608403500000|2020-12-19 18:45:00|661.39|658.39|661.34|658.34|661.39|658.39|661.34|658.34|13
1608403510000|2020-12-19 18:45:10|661.33|658.33|661.11|658.11|661.33|658.33|661.09|658.09|19
1608403520000|2020-12-19 18:45:20|661.1|658.1|661.29|658.29|661.33|658.33|661.08|658.08|23
1608403530000|2020-12-19 18:45:30|661.3|658.3|661.25|658.25|661.33|658.33|661.22|658.22|23
1608403540000|2020-12-19 18:45:40|661.26|658.26|661.25|658.25|661.32|658.32|661.23|658.23|18
1608403550000|2020-12-19 18:45:50|661.24|658.24|661.29|658.29|661.3|658.3|661.23|658.23|16
1608403560000|2020-12-19 18:46:00|661.31|658.31|661.36|658.36|661.36|658.36|661.31|658.31|16
1608403570000|2020-12-19 18:46:10|661.33|658.33|661.36|658.36|661.36|658.36|661.33|658.33|10
1608403580000|2020-12-19 18:46:20|661.35|658.35|661.36|658.36|661.37|658.37|661.33|658.33|10
1608403590000|2020-12-19 18:46:30|661.37|658.37|661.55|658.55|661.55|658.55|661.37|658.37|20
1608403600000|2020-12-19 18:46:40|661.68|658.68|661.9|658.9|661.9|658.9|661.68|658.68|17
1608403610000|2020-12-19 18:46:50|661.91|658.91|661.93|658.93|661.93|658.93|661.91|658.91|10
1608403620000|2020-12-19 18:47:00|662|659|661.98|658.98|662.24|659.24|661.98|658.98|19
1608403630000|2020-12-19 18:47:10|661.97|658.97|661.69|658.69|661.97|658.97|661.66|658.66|20
1608403640000|2020-12-19 18:47:20|661.68|658.68|661.46|658.46|661.68|658.68|661.45|658.45|17
1608403650000|2020-12-19 18:47:30|661.47|658.47|661.41|658.41|661.47|658.47|661.41|658.41|19
1608403660000|2020-12-19 18:47:40|661.36|658.36|661.38|658.38|661.44|658.44|661.36|658.36|12
1608403670000|2020-12-19 18:47:50|661.31|658.31|661.25|658.25|661.31|658.31|661.21|658.21|16
1608403680000|2020-12-19 18:48:00|661.26|658.26|660.92|657.92|661.26|658.26|660.92|657.92|14
1608403690000|2020-12-19 18:48:10|660.93|657.93|660.96|657.96|660.96|657.96|660.93|657.93|9
1608403700000|2020-12-19 18:48:20|660.95|657.95|660.79|657.79|660.95|657.95|660.78|657.78|19
1608403710000|2020-12-19 18:48:30|660.78|657.78|660.77|657.77|660.8|657.8|660.74|657.74|15
1608403720000|2020-12-19 18:48:40|660.73|657.73|660.57|657.57|660.73|657.73|660.56|657.56|16
1608403730000|2020-12-19 18:48:50|660.55|657.55|660.45|657.45|660.57|657.57|660.45|657.45|9
1608403740000|2020-12-19 18:49:00|660.44|657.44|660.01|657.01|660.44|657.44|660.01|657.01|14
1608403750000|2020-12-19 18:49:10|660|657|660.01|657.01|660.02|657.02|659.99|656.99|12
1608403760000|2020-12-19 18:49:20|660.02|657.02|660.35|657.35|660.35|657.35|660.01|657.01|18
1608403770000|2020-12-19 18:49:30|660.38|657.38|660.39|657.39|660.51|657.51|660.38|657.38|24
1608403780000|2020-12-19 18:49:40|660.47|657.47|660.67|657.67|660.68|657.68|660.46|657.46|18
1608403790000|2020-12-19 18:49:50|660.66|657.66|661.11|658.11|661.11|658.11|660.66|657.66|23
1608403800000|2020-12-19 18:50:00|661.13|658.13|661.13|658.13|661.18|658.18|661.08|658.08|26
1608403810000|2020-12-19 18:50:10|661.14|658.14|660.68|657.68|661.14|658.14|660.66|657.66|33
1608403820000|2020-12-19 18:50:20|660.67|657.67|660.68|657.68|660.72|657.72|660.66|657.66|18
1608403830000|2020-12-19 18:50:30|660.69|657.69|660.53|657.53|660.69|657.69|660.51|657.51|16
1608403840000|2020-12-19 18:50:40|660.56|657.56|660.62|657.62|660.62|657.62|660.53|657.53|24
1608403850000|2020-12-19 18:50:50|660.61|657.61|660.57|657.57|660.61|657.61|660.56|657.56|7
1608403860000|2020-12-19 18:51:00|660.56|657.56|660.23|657.23|660.57|657.57|660.23|657.23|17
1608403870000|2020-12-19 18:51:10|660.22|657.22|660.12|657.12|660.22|657.22|660.08|657.08|22
1608403880000|2020-12-19 18:51:20|660.13|657.13|660.16|657.16|660.19|657.19|660.13|657.13|9
1608403890000|2020-12-19 18:51:30|660.17|657.17|660.36|657.36|660.36|657.36|660.16|657.16|15
1608403900000|2020-12-19 18:51:40|660.33|657.33|660.42|657.42|660.42|657.42|660.24|657.24|27
1608403910000|2020-12-19 18:51:50|660.4|657.4|660.1|657.1|660.41|657.41|660.08|657.08|23
1608403920000|2020-12-19 18:52:00|660.15|657.15|660.16|657.16|660.21|657.21|660.15|657.15|19
1608403930000|2020-12-19 18:52:10|660.15|657.15|660.18|657.18|660.2|657.2|660.15|657.15|4
1608403940000|2020-12-19 18:52:20|660.17|657.17|660.15|657.15|660.17|657.17|660.15|657.15|3
1608403950000|2020-12-19 18:52:30|660.17|657.17|660.17|657.17|660.18|657.18|660.16|657.16|11
1608403960000|2020-12-19 18:52:40|660.18|657.18|660.17|657.17|660.23|657.23|660.15|657.15|20
1608403970000|2020-12-19 18:52:50|660.16|657.16|660.16|657.16|660.19|657.19|660.09|657.09|19
1608403980000|2020-12-19 18:53:00|660.19|657.19|660.2|657.2|660.22|657.22|660.17|657.17|24
1608403990000|2020-12-19 18:53:10|660.18|657.18|660.12|657.12|660.2|657.2|660.04|657.04|18
1608404000000|2020-12-19 18:53:20|660.13|657.13|660.17|657.17|660.18|657.18|660.1|657.1|14
1608404010000|2020-12-19 18:53:30|660.19|657.19|660.4|657.4|660.4|657.4|660.19|657.19|10
1608404020000|2020-12-19 18:53:40|660.41|657.41|660.62|657.62|660.64|657.64|660.41|657.41|18
1608404030000|2020-12-19 18:53:50|660.66|657.66|660.66|657.66|660.67|657.67|660.66|657.66|9
1608404040000|2020-12-19 18:54:00|660.67|657.67|660.62|657.62|660.67|657.67|660.62|657.62|5
1608404050000|2020-12-19 18:54:10|660.64|657.64|660.64|657.64|660.65|657.65|660.64|657.64|9
1608404060000|2020-12-19 18:54:20|660.65|657.65|660.87|657.87|660.89|657.89|660.65|657.65|27
1608404070000|2020-12-19 18:54:30|660.95|657.95|660.95|657.95|660.97|657.97|660.88|657.88|24
1608404080000|2020-12-19 18:54:40|660.97|657.97|661.11|658.11|661.11|658.11|660.95|657.95|13
1608404090000|2020-12-19 18:54:50|661.08|658.08|660.87|657.87|661.22|658.22|660.87|657.87|22
1608404100000|2020-12-19 18:55:00|660.88|657.88|660.89|657.89|660.96|657.96|660.87|657.87|16
1608404110000|2020-12-19 18:55:10|660.88|657.88|661.07|658.07|661.09|658.09|660.88|657.88|23
1608404120000|2020-12-19 18:55:20|661.08|658.08|661.03|658.03|661.08|658.08|661.03|658.03|11
1608404130000|2020-12-19 18:55:30|661.02|658.02|661.04|658.04|661.05|658.05|661.02|658.02|11
1608404140000|2020-12-19 18:55:40|661.02|658.02|660.97|657.97|661.06|658.06|660.96|657.96|9
1608404150000|2020-12-19 18:55:50|660.98|657.98|661.05|658.05|661.07|658.07|660.97|657.97|16
1608404160000|2020-12-19 18:56:00|661.06|658.06|661.02|658.02|661.06|658.06|660.99|657.99|13
1608404170000|2020-12-19 18:56:10|661.03|658.03|661.02|658.02|661.04|658.04|661.01|658.01|7
1608404180000|2020-12-19 18:56:20|661.03|658.03|661.01|658.01|661.03|658.03|661|658|12
1608404190000|2020-12-19 18:56:30|660.99|657.99|660.81|657.81|661.01|658.01|660.81|657.81|9
1608404200000|2020-12-19 18:56:40|660.8|657.8|660.61|657.61|660.82|657.82|660.59|657.59|21
1608404210000|2020-12-19 18:56:50|660.63|657.63|660.62|657.62|660.66|657.66|660.62|657.62|7
1608404220000|2020-12-19 18:57:00|660.63|657.63|660.66|657.66|660.67|657.67|660.63|657.63|17
1608404230000|2020-12-19 18:57:10|660.67|657.67|660.64|657.64|660.68|657.68|660.64|657.64|15
1608404240000|2020-12-19 18:57:20|660.65|657.65|660.63|657.63|660.67|657.67|660.63|657.63|8
1608404250000|2020-12-19 18:57:30|660.64|657.64|660.61|657.61|660.64|657.64|660.61|657.61|3
1608404260000|2020-12-19 18:57:40|660.64|657.64|660.74|657.74|660.74|657.74|660.63|657.63|15
1608404270000|2020-12-19 18:57:50|660.73|657.73|660.75|657.75|660.76|657.76|660.73|657.73|5
1608404280000|2020-12-19 18:58:00|660.73|657.73|660.72|657.72|660.74|657.74|660.71|657.71|7
1608404290000|2020-12-19 18:58:10|660.71|657.71|660.83|657.83|660.83|657.83|660.71|657.71|8
1608404300000|2020-12-19 18:58:20|660.82|657.82|660.82|657.82|660.83|657.83|660.81|657.81|9
1608404310000|2020-12-19 18:58:30|660.83|657.83|661.01|658.01|661.02|658.02|660.82|657.82|19
1608404320000|2020-12-19 18:58:40|660.99|657.99|661.11|658.11|661.12|658.12|660.99|657.99|10
1608404330000|2020-12-19 18:58:50|661.09|658.09|661.01|658.01|661.09|658.09|661|658|9
1608404340000|2020-12-19 18:59:00|661.03|658.03|661.14|658.14|661.14|658.14|660.99|657.99|12
1608404350000|2020-12-19 18:59:10|661.17|658.17|661.22|658.22|661.24|658.24|661.17|658.17|12
1608404360000|2020-12-19 18:59:20|661.21|658.21|661.45|658.45|661.47|658.47|661.21|658.21|21
1608404370000|2020-12-19 18:59:30|661.47|658.47|661.52|658.52|661.52|658.52|661.45|658.45|13
1608404380000|2020-12-19 18:59:40|661.5|658.5|661.52|658.52|661.54|658.54|661.48|658.48|18
1608404390000|2020-12-19 18:59:50|661.49|658.49|661.49|658.49|661.54|658.54|661.49|658.49|28
1608404400000|2020-12-19 19:00:00|661.5|658.5|661.67|658.67|661.69|658.69|661.5|658.5|25
1608404410000|2020-12-19 19:00:10|661.65|658.65|661.71|658.71|661.71|658.71|661.65|658.65|23
1608404420000|2020-12-19 19:00:20|661.72|658.72|662.11|659.11|662.11|659.11|661.72|658.72|23
1608404430000|2020-12-19 19:00:30|662.08|659.08|662.28|659.28|662.31|659.31|662.07|659.07|26
1608404440000|2020-12-19 19:00:40|662.27|659.27|662.44|659.44|662.49|659.49|662.27|659.27|26
1608404450000|2020-12-19 19:00:50|662.46|659.46|662.47|659.47|662.66|659.66|662.35|659.35|18
1608404460000|2020-12-19 19:01:00|662.46|659.46|662.42|659.42|662.46|659.46|662.41|659.41|15
1608404470000|2020-12-19 19:01:10|662.44|659.44|662.45|659.45|662.45|659.45|662.35|659.35|20
1608404480000|2020-12-19 19:01:20|662.44|659.44|662.44|659.44|662.45|659.45|662.42|659.42|11
1608404490000|2020-12-19 19:01:30|662.43|659.43|662.53|659.53|662.54|659.54|662.42|659.42|20
1608404500000|2020-12-19 19:01:40|662.56|659.56|662.52|659.52|662.56|659.56|662.45|659.45|23
1608404510000|2020-12-19 19:01:50|662.55|659.55|662.42|659.42|662.56|659.56|662.36|659.36|19
1608404520000|2020-12-19 19:02:00|662.47|659.47|662.46|659.46|662.55|659.55|662.46|659.46|23
1608404530000|2020-12-19 19:02:10|662.45|659.45|662.49|659.49|662.54|659.54|662.45|659.45|19
1608404540000|2020-12-19 19:02:20|662.5|659.5|662.39|659.39|662.54|659.54|662.37|659.37|28
1608404550000|2020-12-19 19:02:30|662.34|659.34|662.36|659.36|662.39|659.39|662.34|659.34|22
1608404560000|2020-12-19 19:02:40|662.34|659.34|661.91|658.91|662.36|659.36|661.91|658.91|20
1608404570000|2020-12-19 19:02:50|661.9|658.9|661.88|658.88|661.95|658.95|661.85|658.85|25
1608404580000|2020-12-19 19:03:00|661.87|658.87|662|659|662|659|661.86|658.86|21
1608404590000|2020-12-19 19:03:10|661.96|658.96|661.91|658.91|661.97|658.97|661.91|658.91|8
1608404600000|2020-12-19 19:03:20|661.88|658.88|661.72|658.72|661.88|658.88|661.7|658.7|15
1608404610000|2020-12-19 19:03:30|661.73|658.73|661.49|658.49|661.73|658.73|661.49|658.49|13
1608404620000|2020-12-19 19:03:40|661.48|658.48|661.47|658.47|661.52|658.52|661.47|658.47|9
1608404630000|2020-12-19 19:03:50|661.48|658.48|661.47|658.47|661.48|658.48|661.44|658.44|11
1608404640000|2020-12-19 19:04:00|661.46|658.46|661.51|658.51|661.52|658.52|661.45|658.45|15
1608404650000|2020-12-19 19:04:10|661.52|658.52|661.74|658.74|661.76|658.76|661.49|658.49|19
1608404660000|2020-12-19 19:04:20|661.73|658.73|661.57|658.57|661.73|658.73|661.57|658.57|22
1608404670000|2020-12-19 19:04:30|661.56|658.56|661.55|658.55|661.56|658.56|661.54|658.54|4
1608404680000|2020-12-19 19:04:40|661.56|658.56|661.59|658.59|661.66|658.66|661.56|658.56|18
1608404690000|2020-12-19 19:04:50|661.58|658.58|661.56|658.56|661.58|658.58|661.54|658.54|16
1608404700000|2020-12-19 19:05:00|661.55|658.55|661.57|658.57|661.58|658.58|661.55|658.55|13
1608404710000|2020-12-19 19:05:10|661.58|658.58|661.64|658.64|661.65|658.65|661.58|658.58|14
1608404720000|2020-12-19 19:05:20|661.66|658.66|661.64|658.64|661.67|658.67|661.62|658.62|13
1608404730000|2020-12-19 19:05:30|661.63|658.63|661.64|658.64|661.72|658.72|661.63|658.63|9
1608404740000|2020-12-19 19:05:40|661.63|658.63|661.53|658.53|661.63|658.63|661.53|658.53|7
1608404750000|2020-12-19 19:05:50|661.59|658.59|661.57|658.57|661.59|658.59|661.53|658.53|6
1608404760000|2020-12-19 19:06:00|661.5|658.5|661.51|658.51|661.51|658.51|661.33|658.33|23
1608404770000|2020-12-19 19:06:10|661.5|658.5|661.41|658.41|661.5|658.5|661.41|658.41|11
1608404780000|2020-12-19 19:06:20|661.44|658.44|661.34|658.34|661.45|658.45|661.29|658.29|15
1608404790000|2020-12-19 19:06:30|661.29|658.29|661.34|658.34|661.34|658.34|661.25|658.25|10
1608404800000|2020-12-19 19:06:40|661.29|658.29|661.25|658.25|661.33|658.33|661.23|658.23|12
1608404810000|2020-12-19 19:06:50|661.23|658.23|661|658|661.25|658.25|661|658|15
1608404820000|2020-12-19 19:07:00|661.01|658.01|661.03|658.03|661.06|658.06|661|658|14
1608404830000|2020-12-19 19:07:10|661.04|658.04|661.55|658.55|661.55|658.55|661.04|658.04|21
1608404840000|2020-12-19 19:07:20|661.54|658.54|661.63|658.63|661.64|658.64|661.53|658.53|20
1608404850000|2020-12-19 19:07:30|661.62|658.62|661.72|658.72|661.73|658.73|661.62|658.62|15
1608404860000|2020-12-19 19:07:40|661.73|658.73|661.74|658.74|661.74|658.74|661.73|658.73|4
1608404870000|2020-12-19 19:07:50|661.73|658.73|661.71|658.71|661.75|658.75|661.71|658.71|10
1608404880000|2020-12-19 19:08:00|661.7|658.7|661.65|658.65|661.72|658.72|661.65|658.65|9
1608404890000|2020-12-19 19:08:10|661.64|658.64|661.64|658.64|661.64|658.64|661.64|658.64|1
1608404900000|2020-12-19 19:08:20|661.63|658.63|661.57|658.57|661.64|658.64|661.57|658.57|10
1608404910000|2020-12-19 19:08:30|661.59|658.59|661.61|658.61|661.61|658.61|661.59|658.59|2
1608404920000|2020-12-19 19:08:40|661.6|658.6|661.65|658.65|661.67|658.67|661.6|658.6|10
1608404930000|2020-12-19 19:08:50|661.66|658.66|661.65|658.65|661.66|658.66|661.64|658.64|8
1608404940000|2020-12-19 19:09:00|661.68|658.68|661.69|658.69|661.7|658.7|661.68|658.68|3
1608404950000|2020-12-19 19:09:10|661.68|658.68|661.59|658.59|661.69|658.69|661.58|658.58|20
1608404960000|2020-12-19 19:09:20|661.6|658.6|661.62|658.62|661.62|658.62|661.59|658.59|10
1608404970000|2020-12-19 19:09:30|661.63|658.63|661.47|658.47|661.63|658.63|661.43|658.43|14
1608404980000|2020-12-19 19:09:40|661.44|658.44|661.13|658.13|661.47|658.47|661.12|658.12|19
1608404990000|2020-12-19 19:09:50|661.14|658.14|661.13|658.13|661.18|658.18|661.13|658.13|10
1608405000000|2020-12-19 19:10:00|661.12|658.12|661.46|658.46|661.47|658.47|661.12|658.12|14
1608405010000|2020-12-19 19:10:10|661.44|658.44|661.48|658.48|661.48|658.48|661.44|658.44|13
1608405020000|2020-12-19 19:10:20|661.47|658.47|661.5|658.5|661.54|658.54|661.46|658.46|19
1608405030000|2020-12-19 19:10:30|661.52|658.52|661.38|658.38|661.52|658.52|661.38|658.38|20
1608405040000|2020-12-19 19:10:40|661.39|658.39|661.31|658.31|661.4|658.4|661.3|658.3|18
1608405050000|2020-12-19 19:10:50|661.3|658.3|661.22|658.22|661.32|658.32|661.22|658.22|18
1608405060000|2020-12-19 19:11:00|661.23|658.23|661.22|658.22|661.23|658.23|661.21|658.21|21
1608405070000|2020-12-19 19:11:10|661.21|658.21|661.16|658.16|661.22|658.22|661.14|658.14|12
1608405080000|2020-12-19 19:11:20|661.09|658.09|661.09|658.09|661.13|658.13|661.07|658.07|13
1608405090000|2020-12-19 19:11:30|661.08|658.08|661.09|658.09|661.1|658.1|661.07|658.07|18
1608405100000|2020-12-19 19:11:40|661.08|658.08|661.13|658.13|661.13|658.13|661.08|658.08|9
1608405110000|2020-12-19 19:11:50|661.14|658.14|661.13|658.13|661.15|658.15|661.13|658.13|13
1608405120000|2020-12-19 19:12:00|661.09|658.09|661.06|658.06|661.09|658.09|661.06|658.06|17
1608405130000|2020-12-19 19:12:10|661.07|658.07|661.08|658.08|661.09|658.09|661.06|658.06|22
1608405140000|2020-12-19 19:12:20|661.1|658.1|661.1|658.1|661.14|658.14|661.09|658.09|17
1608405150000|2020-12-19 19:12:30|661.11|658.11|661.11|658.11|661.11|658.11|661.1|658.1|13
1608405160000|2020-12-19 19:12:40|661.1|658.1|661.12|658.12|661.12|658.12|661.09|658.09|15
1608405170000|2020-12-19 19:12:50|661.11|658.11|661.11|658.11|661.11|658.11|661.09|658.09|7
1608405180000|2020-12-19 19:13:00|661.12|658.12|660.95|657.95|661.12|658.12|660.95|657.95|9
1608405190000|2020-12-19 19:13:10|660.89|657.89|660.88|657.88|660.89|657.89|660.84|657.84|22
1608405200000|2020-12-19 19:13:20|660.87|657.87|660.7|657.7|660.87|657.87|660.7|657.7|18
1608405210000|2020-12-19 19:13:30|660.69|657.69|660.77|657.77|660.78|657.78|660.67|657.67|22
1608405220000|2020-12-19 19:13:40|660.78|657.78|660.7|657.7|660.81|657.81|660.7|657.7|30
1608405230000|2020-12-19 19:13:50|660.69|657.69|660.69|657.69|660.7|657.7|660.68|657.68|14
1608405240000|2020-12-19 19:14:00|660.71|657.71|660.69|657.69|660.71|657.71|660.68|657.68|12
1608405250000|2020-12-19 19:14:10|660.71|657.71|660.61|657.61|660.71|657.71|660.61|657.61|24
1608405260000|2020-12-19 19:14:20|660.6|657.6|660.95|657.95|660.97|657.97|660.45|657.45|30
1608405270000|2020-12-19 19:14:30|660.96|657.96|661.06|658.06|661.08|658.08|660.96|657.96|17
1608405280000|2020-12-19 19:14:40|661.07|658.07|660.99|657.99|661.09|658.09|660.97|657.97|20
1608405290000|2020-12-19 19:14:50|660.98|657.98|661.02|658.02|661.03|658.03|660.98|657.98|14
1608405300000|2020-12-19 19:15:00|661.01|658.01|660.97|657.97|661.03|658.03|660.97|657.97|11
1608405310000|2020-12-19 19:15:10|660.96|657.96|660.81|657.81|660.96|657.96|660.81|657.81|16
1608405320000|2020-12-19 19:15:20|660.76|657.76|660.52|657.52|660.76|657.76|660.5|657.5|21
1608405330000|2020-12-19 19:15:30|660.51|657.51|660.46|657.46|660.51|657.51|660.41|657.41|14
1608405340000|2020-12-19 19:15:40|660.41|657.41|660.33|657.33|660.43|657.43|660.25|657.25|13
1608405350000|2020-12-19 19:15:50|660.29|657.29|660.42|657.42|660.46|657.46|660.29|657.29|15
1608405360000|2020-12-19 19:16:00|660.41|657.41|660.38|657.38|660.41|657.41|660.37|657.37|6
1608405370000|2020-12-19 19:16:10|660.4|657.4|660.76|657.76|660.76|657.76|660.4|657.4|16
1608405380000|2020-12-19 19:16:20|660.79|657.79|661.07|658.07|661.07|658.07|660.79|657.79|17
1608405390000|2020-12-19 19:16:30|661.08|658.08|661.24|658.24|661.26|658.26|661.07|658.07|14
1608405400000|2020-12-19 19:16:40|661.26|658.26|661.22|658.22|661.26|658.26|661.18|658.18|22
1608405410000|2020-12-19 19:16:50|661.23|658.23|661.26|658.26|661.26|658.26|661.22|658.22|13
1608405420000|2020-12-19 19:17:00|661.27|658.27|661.14|658.14|661.29|658.29|661.14|658.14|13
1608405430000|2020-12-19 19:17:10|661.13|658.13|661.11|658.11|661.13|658.13|661.1|658.1|4
1608405440000|2020-12-19 19:17:20|661.12|658.12|661.17|658.17|661.21|658.21|661.12|658.12|26
1608405450000|2020-12-19 19:17:30|661.15|658.15|661.21|658.21|661.24|658.24|661.15|658.15|27
1608405460000|2020-12-19 19:17:40|661.18|658.18|661.27|658.27|661.27|658.27|661.17|658.17|15
1608405470000|2020-12-19 19:17:50|661.28|658.28|661.16|658.16|661.28|658.28|661.14|658.14|24
1608405480000|2020-12-19 19:18:00|661.17|658.17|661.29|658.29|661.29|658.29|661.16|658.16|10
1608405490000|2020-12-19 19:18:10|661.3|658.3|661.23|658.23|661.31|658.31|661.23|658.23|9
1608405500000|2020-12-19 19:18:20|661.24|658.24|661.22|658.22|661.26|658.26|661.2|658.2|29
1608405510000|2020-12-19 19:18:30|661.21|658.21|661.17|658.17|661.21|658.21|661.16|658.16|6
1608405520000|2020-12-19 19:18:40|661.16|658.16|661.16|658.16|661.16|658.16|661.15|658.15|5
1608405530000|2020-12-19 19:18:50|661.15|658.15|660.76|657.76|661.16|658.16|660.73|657.73|25
1608405540000|2020-12-19 19:19:00|660.75|657.75|660.72|657.72|660.76|657.76|660.72|657.72|24
1608405550000|2020-12-19 19:19:10|660.74|657.74|660.82|657.82|660.85|657.85|660.72|657.72|17
1608405560000|2020-12-19 19:19:20|660.83|657.83|660.68|657.68|660.83|657.83|660.68|657.68|20
1608405570000|2020-12-19 19:19:30|660.67|657.67|660.65|657.65|660.68|657.68|660.62|657.62|14
1608405580000|2020-12-19 19:19:40|660.64|657.64|660.67|657.67|660.67|657.67|660.64|657.64|10
1608405590000|2020-12-19 19:19:50|660.66|657.66|660.66|657.66|660.67|657.67|660.65|657.65|10
1608405600000|2020-12-19 19:20:00|660.65|657.65|660.67|657.67|660.67|657.67|660.65|657.65|17
1608405610000|2020-12-19 19:20:10|660.66|657.66|660.66|657.66|660.67|657.67|660.64|657.64|17
1608405620000|2020-12-19 19:20:20|660.65|657.65|660.48|657.48|660.65|657.65|660.46|657.46|23
1608405630000|2020-12-19 19:20:30|660.49|657.49|660.52|657.52|660.53|657.53|660.47|657.47|21
1608405640000|2020-12-19 19:20:40|660.51|657.51|660.51|657.51|660.56|657.56|660.5|657.5|21
1608405650000|2020-12-19 19:20:50|660.53|657.53|660.48|657.48|660.53|657.53|660.46|657.46|17
1608405660000|2020-12-19 19:21:00|660.49|657.49|660.62|657.62|660.62|657.62|660.49|657.49|14
1608405670000|2020-12-19 19:21:10|660.63|657.63|660.63|657.63|660.64|657.64|660.62|657.62|18
1608405680000|2020-12-19 19:21:20|660.65|657.65|660.6|657.6|660.7|657.7|660.6|657.6|20
1608405690000|2020-12-19 19:21:30|660.58|657.58|660.58|657.58|660.6|657.6|660.58|657.58|15
1608405700000|2020-12-19 19:21:40|660.59|657.59|660.59|657.59|660.6|657.6|660.58|657.58|14
1608405710000|2020-12-19 19:21:50|660.61|657.61|660.59|657.59|660.62|657.62|660.58|657.58|15
1608405720000|2020-12-19 19:22:00|660.6|657.6|660.71|657.71|660.71|657.71|660.6|657.6|20
1608405730000|2020-12-19 19:22:10|660.67|657.67|660.72|657.72|660.72|657.72|660.67|657.67|15
1608405740000|2020-12-19 19:22:20|660.7|657.7|660.7|657.7|660.72|657.72|660.66|657.66|13
1608405750000|2020-12-19 19:22:30|660.72|657.72|661.21|658.21|661.24|658.24|660.72|657.72|25
1608405760000|2020-12-19 19:22:40|661.11|658.11|661.1|658.1|661.2|658.2|661.07|658.07|27
1608405770000|2020-12-19 19:22:50|661.15|658.15|661.08|658.08|661.36|658.36|661.07|658.07|18
1608405780000|2020-12-19 19:23:00|661.09|658.09|660.98|657.98|661.09|658.09|660.97|657.97|23
1608405790000|2020-12-19 19:23:10|660.97|657.97|661|658|661|658|660.97|657.97|22
1608405800000|2020-12-19 19:23:20|660.99|657.99|660.92|657.92|661|658|660.91|657.91|15
1608405810000|2020-12-19 19:23:30|660.95|657.95|660.97|657.97|660.97|657.97|660.93|657.93|19
1608405820000|2020-12-19 19:23:40|660.96|657.96|661|658|661.03|658.03|660.96|657.96|15
1608405830000|2020-12-19 19:23:50|660.99|657.99|660.8|657.8|661|658|660.79|657.79|17
1608405840000|2020-12-19 19:24:00|660.81|657.81|660.83|657.83|660.84|657.84|660.8|657.8|6
1608405850000|2020-12-19 19:24:10|660.84|657.84|660.83|657.83|660.87|657.87|660.82|657.82|14
1608405860000|2020-12-19 19:24:20|660.84|657.84|660.67|657.67|660.88|657.88|660.65|657.65|28
1608405870000|2020-12-19 19:24:30|660.68|657.68|660.63|657.63|660.69|657.69|660.63|657.63|4
1608405880000|2020-12-19 19:24:40|660.65|657.65|660.3|657.3|660.65|657.65|660.3|657.3|22
1608405890000|2020-12-19 19:24:50|660.27|657.27|659.94|656.94|660.27|657.27|659.87|656.87|22
1608405900000|2020-12-19 19:25:00|659.92|656.92|659.87|656.87|659.96|656.96|659.86|656.86|22
1608405910000|2020-12-19 19:25:10|659.86|656.86|659.88|656.88|659.88|656.88|659.86|656.86|20
1608405920000|2020-12-19 19:25:20|659.87|656.87|659.82|656.82|659.89|656.89|659.78|656.78|20
1608405930000|2020-12-19 19:25:30|659.83|656.83|659.5|656.5|659.83|656.83|659.49|656.49|25
1608405940000|2020-12-19 19:25:40|659.49|656.49|659.3|656.3|659.49|656.49|659.3|656.3|29
1608405950000|2020-12-19 19:25:50|659.32|656.32|659.53|656.53|659.54|656.54|659.29|656.29|32
1608405960000|2020-12-19 19:26:00|659.59|656.59|659.7|656.7|659.7|656.7|659.47|656.47|26
1608405970000|2020-12-19 19:26:10|659.71|656.71|659.93|656.93|659.93|656.93|659.7|656.7|24
1608405980000|2020-12-19 19:26:20|659.94|656.94|659.96|656.96|659.96|656.96|659.9|656.9|19
1608405990000|2020-12-19 19:26:30|659.97|656.97|660.2|657.2|660.23|657.23|659.94|656.94|25
1608406000000|2020-12-19 19:26:40|660.13|657.13|660.2|657.2|660.2|657.2|660.13|657.13|19
1608406010000|2020-12-19 19:26:50|660.18|657.18|660.2|657.2|660.24|657.24|660.16|657.16|21
1608406020000|2020-12-19 19:27:00|660.16|657.16|660.02|657.02|660.2|657.2|659.96|656.96|25
1608406030000|2020-12-19 19:27:10|660.03|657.03|659.98|656.98|660.03|657.03|659.98|656.98|22
1608406040000|2020-12-19 19:27:20|659.99|656.99|660.01|657.01|660.02|657.02|659.95|656.95|17
1608406050000|2020-12-19 19:27:30|660.08|657.08|660.11|657.11|660.14|657.14|660.07|657.07|17
1608406060000|2020-12-19 19:27:40|660.1|657.1|660.1|657.1|660.11|657.11|660.07|657.07|18
1608406070000|2020-12-19 19:27:50|660.08|657.08|660.09|657.09|660.11|657.11|660.07|657.07|11
1608406080000|2020-12-19 19:28:00|660.1|657.1|659.99|656.99|660.12|657.12|659.99|656.99|19
1608406090000|2020-12-19 19:28:10|660|657|660.09|657.09|660.1|657.1|659.99|656.99|12
1608406100000|2020-12-19 19:28:20|660.14|657.14|659.92|656.92|660.18|657.18|659.92|656.92|20
1608406110000|2020-12-19 19:28:30|659.93|656.93|659.93|656.93|659.96|656.96|659.92|656.92|7
1608406120000|2020-12-19 19:28:40|659.92|656.92|659.92|656.92|659.93|656.93|659.89|656.89|17
1608406130000|2020-12-19 19:28:50|659.91|656.91|659.61|656.61|659.91|656.91|659.53|656.53|24
1608406140000|2020-12-19 19:29:00|659.62|656.62|659.62|656.62|659.65|656.65|659.58|656.58|14
1608406150000|2020-12-19 19:29:10|659.63|656.63|659.81|656.81|659.83|656.83|659.63|656.63|22
1608406160000|2020-12-19 19:29:20|659.8|656.8|659.79|656.79|659.88|656.88|659.79|656.79|22
1608406170000|2020-12-19 19:29:30|659.81|656.81|660.08|657.08|660.08|657.08|659.79|656.79|22
1608406180000|2020-12-19 19:29:40|660.09|657.09|660.22|657.22|660.22|657.22|660.09|657.09|11
1608406190000|2020-12-19 19:29:50|660.26|657.26|660.27|657.27|660.35|657.35|660.26|657.26|21
1608406200000|2020-12-19 19:30:00|660.28|657.28|660.28|657.28|660.29|657.29|660.23|657.23|11
1608406210000|2020-12-19 19:30:10|660.27|657.27|660.38|657.38|660.39|657.39|660.24|657.24|17
1608406220000|2020-12-19 19:30:20|660.46|657.46|660.47|657.47|660.49|657.49|660.4|657.4|26
1608406230000|2020-12-19 19:30:30|660.45|657.45|660.48|657.48|660.5|657.5|660.45|657.45|15
1608406240000|2020-12-19 19:30:40|660.47|657.47|660.46|657.46|660.48|657.48|660.44|657.44|19
1608406250000|2020-12-19 19:30:50|660.45|657.45|660.44|657.44|660.46|657.46|660.44|657.44|3
1608406260000|2020-12-19 19:31:00|660.46|657.46|660.3|657.3|660.49|657.49|660.3|657.3|14
1608406270000|2020-12-19 19:31:10|660.29|657.29|660.34|657.34|660.34|657.34|660.29|657.29|11
1608406280000|2020-12-19 19:31:20|660.32|657.32|659.99|656.99|660.32|657.32|659.95|656.95|24
1608406290000|2020-12-19 19:31:30|660.01|657.01|660.02|657.02|660.02|657.02|659.99|656.99|17
1608406300000|2020-12-19 19:31:40|660.01|657.01|660.05|657.05|660.05|657.05|659.93|656.93|13
1608406310000|2020-12-19 19:31:50|660.03|657.03|660.31|657.31|660.31|657.31|660.03|657.03|19
1608406320000|2020-12-19 19:32:00|660.32|657.32|660.42|657.42|660.47|657.47|660.29|657.29|18
1608406330000|2020-12-19 19:32:10|660.43|657.43|660.6|657.6|660.6|657.6|660.42|657.42|18
1608406340000|2020-12-19 19:32:20|660.59|657.59|660.64|657.64|660.64|657.64|660.59|657.59|9
1608406350000|2020-12-19 19:32:30|660.63|657.63|660.61|657.61|660.63|657.63|660.6|657.6|7
1608406360000|2020-12-19 19:32:40|660.62|657.62|660.59|657.59|660.62|657.62|660.58|657.58|8
1608406370000|2020-12-19 19:32:50|660.57|657.57|660.55|657.55|660.58|657.58|660.52|657.52|12
1608406380000|2020-12-19 19:33:00|660.56|657.56|660.6|657.6|660.6|657.6|660.56|657.56|3
1608406390000|2020-12-19 19:33:10|660.63|657.63|660.69|657.69|660.69|657.69|660.63|657.63|7
1608406400000|2020-12-19 19:33:20|660.68|657.68|660.7|657.7|660.71|657.71|660.68|657.68|7
1608406410000|2020-12-19 19:33:30|660.71|657.71|660.69|657.69|660.71|657.71|660.69|657.69|3
1608406420000|2020-12-19 19:33:40|660.72|657.72|660.64|657.64|660.78|657.78|660.62|657.62|20
1608406430000|2020-12-19 19:33:50|660.66|657.66|660.8|657.8|660.8|657.8|660.66|657.66|16
1608406440000|2020-12-19 19:34:00|660.81|657.81|660.81|657.81|660.83|657.83|660.81|657.81|13
1608406450000|2020-12-19 19:34:10|660.86|657.86|661.2|658.2|661.2|658.2|660.86|657.86|21
1608406460000|2020-12-19 19:34:20|661.19|658.19|660.92|657.92|661.19|658.19|660.91|657.91|22
1608406470000|2020-12-19 19:34:30|660.91|657.91|660.95|657.95|660.95|657.95|660.88|657.88|13
1608406480000|2020-12-19 19:34:40|660.96|657.96|660.97|657.97|661.12|658.12|660.95|657.95|25
1608406490000|2020-12-19 19:34:50|660.96|657.96|661.02|658.02|661.02|658.02|660.95|657.95|19
1608406500000|2020-12-19 19:35:00|661.03|658.03|661.03|658.03|661.09|658.09|661.03|658.03|19
1608406510000|2020-12-19 19:35:10|661.04|658.04|661.01|658.01|661.08|658.08|661.01|658.01|19
1608406520000|2020-12-19 19:35:20|661|658|661.01|658.01|661.02|658.02|661|658|6
1608406530000|2020-12-19 19:35:30|661|658|660.96|657.96|661.02|658.02|660.96|657.96|8
1608406540000|2020-12-19 19:35:40|660.91|657.91|660.86|657.86|660.91|657.91|660.85|657.85|9
1608406550000|2020-12-19 19:35:50|660.85|657.85|660.88|657.88|660.88|657.88|660.85|657.85|6
1608406560000|2020-12-19 19:36:00|660.89|657.89|660.95|657.95|660.95|657.95|660.89|657.89|12
1608406570000|2020-12-19 19:36:10|660.94|657.94|660.91|657.91|660.95|657.95|660.91|657.91|19
1608406580000|2020-12-19 19:36:20|660.92|657.92|660.92|657.92|660.93|657.93|660.91|657.91|11
1608406590000|2020-12-19 19:36:30|660.93|657.93|660.92|657.92|660.95|657.95|660.91|657.91|18
1608406600000|2020-12-19 19:36:40|660.91|657.91|660.86|657.86|660.92|657.92|660.62|657.62|22
1608406610000|2020-12-19 19:36:50|660.87|657.87|660.91|657.91|660.92|657.92|660.83|657.83|19
1608406620000|2020-12-19 19:37:00|660.92|657.92|660.9|657.9|660.92|657.92|660.9|657.9|2
1608406630000|2020-12-19 19:37:10|660.89|657.89|660.7|657.7|660.89|657.89|660.7|657.7|25
1608406640000|2020-12-19 19:37:20|660.71|657.71|660.91|657.91|660.91|657.91|660.71|657.71|24
1608406650000|2020-12-19 19:37:30|660.96|657.96|661.12|658.12|661.14|658.14|660.93|657.93|25
1608406660000|2020-12-19 19:37:40|661.14|658.14|661.13|658.13|661.14|658.14|661.11|658.11|10
1608406670000|2020-12-19 19:37:50|661.14|658.14|661.04|658.04|661.15|658.15|661.02|658.02|19
1608406680000|2020-12-19 19:38:00|661.05|658.05|661.14|658.14|661.15|658.15|661.03|658.03|28
1608406690000|2020-12-19 19:38:10|661.13|658.13|661.11|658.11|661.19|658.19|661.09|658.09|19
1608406700000|2020-12-19 19:38:20|661.09|658.09|661.18|658.18|661.21|658.21|661.08|658.08|25
1608406710000|2020-12-19 19:38:30|661.22|658.22|661.1|658.1|661.34|658.34|661.09|658.09|26
1608406720000|2020-12-19 19:38:40|661.11|658.11|661.06|658.06|661.11|658.11|661.06|658.06|10
1608406730000|2020-12-19 19:38:50|661.08|658.08|660.07|657.07|661.08|658.08|660.06|657.06|23
1608406740000|2020-12-19 19:39:00|660.13|657.13|659.82|656.82|660.18|657.18|659.82|656.82|24
1608406750000|2020-12-19 19:39:10|659.77|656.77|659.58|656.58|659.91|656.91|659.55|656.55|28
1608406760000|2020-12-19 19:39:20|659.56|656.56|659.85|656.85|659.85|656.85|659.49|656.49|29
1608406770000|2020-12-19 19:39:30|659.86|656.86|660.07|657.07|660.11|657.11|659.85|656.85|29
1608406780000|2020-12-19 19:39:40|660.04|657.04|660.08|657.08|660.08|657.08|659.99|656.99|27
1608406790000|2020-12-19 19:39:50|660.07|657.07|660.09|657.09|660.09|657.09|660.05|657.05|17
1608406800000|2020-12-19 19:40:00|660.1|657.1|659.84|656.84|660.1|657.1|659.84|656.84|19
1608406810000|2020-12-19 19:40:10|659.85|656.85|659.66|656.66|659.87|656.87|659.66|656.66|17
1608406820000|2020-12-19 19:40:20|659.67|656.67|659.57|656.57|659.68|656.68|659.56|656.56|20
1608406830000|2020-12-19 19:40:30|659.56|656.56|659.49|656.49|659.59|656.59|659.46|656.46|17
1608406840000|2020-12-19 19:40:40|659.5|656.5|659.77|656.77|659.77|656.77|659.5|656.5|16
1608406850000|2020-12-19 19:40:50|659.76|656.76|659.75|656.75|659.78|656.78|659.74|656.74|15
1608406860000|2020-12-19 19:41:00|659.74|656.74|659.75|656.75|659.76|656.76|659.7|656.7|15
1608406870000|2020-12-19 19:41:10|659.77|656.77|659.79|656.79|659.8|656.8|659.76|656.76|18
1608406880000|2020-12-19 19:41:20|659.78|656.78|659.75|656.75|659.79|656.79|659.74|656.74|12
1608406890000|2020-12-19 19:41:30|659.76|656.76|659.75|656.75|659.77|656.77|659.74|656.74|10
1608406900000|2020-12-19 19:41:40|659.76|656.76|659.65|656.65|659.76|656.76|659.64|656.64|10
1608406910000|2020-12-19 19:41:50|659.68|656.68|660.12|657.12|660.12|657.12|659.68|656.68|22
1608406920000|2020-12-19 19:42:00|660.11|657.11|660.1|657.1|660.13|657.13|660.1|657.1|20
1608406930000|2020-12-19 19:42:10|660.11|657.11|660.03|657.03|660.17|657.17|660.01|657.01|27
1608406940000|2020-12-19 19:42:20|660.02|657.02|660.23|657.23|660.23|657.23|660.01|657.01|27
1608406950000|2020-12-19 19:42:30|660.25|657.25|660.33|657.33|660.36|657.36|660.23|657.23|23
1608406960000|2020-12-19 19:42:40|660.34|657.34|660.37|657.37|660.38|657.38|660.32|657.32|27
1608406970000|2020-12-19 19:42:50|660.35|657.35|660.38|657.38|660.38|657.38|660.35|657.35|16
1608406980000|2020-12-19 19:43:00|660.37|657.37|660.5|657.5|660.5|657.5|660.37|657.37|20
1608406990000|2020-12-19 19:43:10|660.46|657.46|660.62|657.62|660.63|657.63|660.46|657.46|12
1608407000000|2020-12-19 19:43:20|660.63|657.63|660.62|657.62|660.64|657.64|660.61|657.61|22
1608407010000|2020-12-19 19:43:30|660.72|657.72|660.74|657.74|660.74|657.74|660.67|657.67|20
1608407020000|2020-12-19 19:43:40|660.76|657.76|661.08|658.08|661.08|658.08|660.76|657.76|9
1608407030000|2020-12-19 19:43:50|661.07|658.07|661.17|658.17|661.18|658.18|661.07|658.07|28
1608407040000|2020-12-19 19:44:00|661.16|658.16|661.09|658.09|661.17|658.17|661.06|658.06|18
1608407050000|2020-12-19 19:44:10|661.07|658.07|661.09|658.09|661.1|658.1|661.07|658.07|12
1608407060000|2020-12-19 19:44:20|661.1|658.1|661.06|658.06|661.1|658.1|661.06|658.06|10
1608407070000|2020-12-19 19:44:30|661.07|658.07|661.06|658.06|661.07|658.07|661.05|658.05|10
1608407080000|2020-12-19 19:44:40|661.08|658.08|661.08|658.08|661.09|658.09|661.08|658.08|11
1608407090000|2020-12-19 19:44:50|661.09|658.09|661.08|658.08|661.09|658.09|661.08|658.08|8
1608407100000|2020-12-19 19:45:00|661.09|658.09|661.24|658.24|661.25|658.25|661.08|658.08|21
1608407110000|2020-12-19 19:45:10|661.23|658.23|661.3|658.3|661.3|658.3|661.23|658.23|15
1608407120000|2020-12-19 19:45:20|661.31|658.31|661.5|658.5|661.5|658.5|661.31|658.31|14
1608407130000|2020-12-19 19:45:30|661.51|658.51|661.57|658.57|661.58|658.58|661.51|658.51|19
1608407140000|2020-12-19 19:45:40|661.58|658.58|661.52|658.52|661.58|658.58|661.44|658.44|11
1608407150000|2020-12-19 19:45:50|661.51|658.51|661.52|658.52|661.52|658.52|661.51|658.51|2
1608407160000|2020-12-19 19:46:00|661.53|658.53|661.53|658.53|661.54|658.54|661.53|658.53|5
1608407170000|2020-12-19 19:46:10|661.52|658.52|661.5|658.5|661.53|658.53|661.5|658.5|4
1608407180000|2020-12-19 19:46:20|661.49|658.49|661.33|658.33|661.49|658.49|661.33|658.33|6
1608407200000|2020-12-19 19:46:40|661.34|658.34|661.28|658.28|661.34|658.34|661.28|658.28|6
1608407210000|2020-12-19 19:46:50|661.27|658.27|661.27|658.27|661.29|658.29|661.26|658.26|14
1608407220000|2020-12-19 19:47:00|661.23|658.23|661.31|658.31|661.31|658.31|661.22|658.22|6
1608407230000|2020-12-19 19:47:10|661.32|658.32|661.39|658.39|661.4|658.4|661.32|658.32|11
1608407240000|2020-12-19 19:47:20|661.4|658.4|661.53|658.53|661.53|658.53|661.39|658.39|9
1608407250000|2020-12-19 19:47:30|661.52|658.52|661.4|658.4|661.52|658.52|661.39|658.39|14
1608407260000|2020-12-19 19:47:40|661.41|658.41|661.49|658.49|661.49|658.49|661.41|658.41|10
1608407270000|2020-12-19 19:47:50|661.48|658.48|661.48|658.48|661.49|658.49|661.48|658.48|3
1608407280000|2020-12-19 19:48:00|661.49|658.49|661.49|658.49|661.49|658.49|661.49|658.49|1
1608407300000|2020-12-19 19:48:20|661.48|658.48|661.39|658.39|661.48|658.48|661.39|658.39|16
1608407310000|2020-12-19 19:48:30|661.42|658.42|661.37|658.37|661.44|658.44|661.37|658.37|20
1608407320000|2020-12-19 19:48:40|661.38|658.38|661.39|658.39|661.39|658.39|661.37|658.37|11
1608407330000|2020-12-19 19:48:50|661.41|658.41|661.36|658.36|661.41|658.41|661.36|658.36|14
1608407340000|2020-12-19 19:49:00|661.35|658.35|661.24|658.24|661.38|658.38|661.23|658.23|12
1608407350000|2020-12-19 19:49:10|661.23|658.23|661.09|658.09|661.23|658.23|661.08|658.08|18
1608407360000|2020-12-19 19:49:20|661.1|658.1|661.11|658.11|661.11|658.11|661.09|658.09|16
1608407370000|2020-12-19 19:49:30|661.13|658.13|661.17|658.17|661.18|658.18|661.11|658.11|18
1608407380000|2020-12-19 19:49:40|661.15|658.15|661.17|658.17|661.18|658.18|661.15|658.15|24
1608407390000|2020-12-19 19:49:50|661.18|658.18|661.15|658.15|661.21|658.21|661.15|658.15|15
1608407400000|2020-12-19 19:50:00|661.16|658.16|661.04|658.04|661.16|658.16|661.04|658.04|15
1608407410000|2020-12-19 19:50:10|661.05|658.05|661.11|658.11|661.11|658.11|661.05|658.05|11
1608407420000|2020-12-19 19:50:20|661.1|658.1|661.08|658.08|661.12|658.12|661.07|658.07|22
1608407430000|2020-12-19 19:50:30|661.09|658.09|661.04|658.04|661.12|658.12|661.04|658.04|10
1608407440000|2020-12-19 19:50:40|661.03|658.03|661.04|658.04|661.04|658.04|661.03|658.03|2
1608407450000|2020-12-19 19:50:50|661|658|661.03|658.03|661.03|658.03|661|658|8
1608407460000|2020-12-19 19:51:00|661.02|658.02|661.01|658.01|661.03|658.03|661.01|658.01|11
1608407470000|2020-12-19 19:51:10|661.02|658.02|660.95|657.95|661.02|658.02|660.95|657.95|11
1608407480000|2020-12-19 19:51:20|660.94|657.94|660.95|657.95|660.95|657.95|660.94|657.94|2
1608407490000|2020-12-19 19:51:30|660.96|657.96|660.96|657.96|660.97|657.97|660.96|657.96|5
1608407500000|2020-12-19 19:51:40|660.97|657.97|660.89|657.89|660.97|657.97|660.89|657.89|9
1608407510000|2020-12-19 19:51:50|660.9|657.9|660.9|657.9|660.9|657.9|660.89|657.89|5
1608407520000|2020-12-19 19:52:00|660.89|657.89|661.28|658.28|661.28|658.28|660.89|657.89|14
1608407530000|2020-12-19 19:52:10|661.27|658.27|661.42|658.42|661.42|658.42|661.26|658.26|12
1608407540000|2020-12-19 19:52:20|661.43|658.43|661.52|658.52|661.52|658.52|661.38|658.38|13
1608407550000|2020-12-19 19:52:30|661.54|658.54|661.62|658.62|661.62|658.62|661.54|658.54|9
1608407560000|2020-12-19 19:52:40|661.63|658.63|661.76|658.76|661.76|658.76|661.62|658.62|14
1608407570000|2020-12-19 19:52:50|661.77|658.77|661.93|658.93|661.93|658.93|661.77|658.77|22
1608407580000|2020-12-19 19:53:00|661.94|658.94|662|659|662.03|659.03|661.94|658.94|28
1608407590000|2020-12-19 19:53:10|661.99|658.99|661.94|658.94|661.99|658.99|661.81|658.81|28
1608407600000|2020-12-19 19:53:20|661.93|658.93|662.03|659.03|662.03|659.03|661.93|658.93|20
1608407610000|2020-12-19 19:53:30|661.99|658.99|662.03|659.03|662.04|659.04|661.99|658.99|18
1608407620000|2020-12-19 19:53:40|662.04|659.04|661.88|658.88|662.05|659.05|661.86|658.86|22
1608407630000|2020-12-19 19:53:50|661.87|658.87|661.83|658.83|661.89|658.89|661.81|658.81|22
1608407640000|2020-12-19 19:54:00|661.84|658.84|661.84|658.84|661.84|658.84|661.83|658.83|15
1608407650000|2020-12-19 19:54:10|661.83|658.83|661.83|658.83|661.85|658.85|661.83|658.83|20
1608407660000|2020-12-19 19:54:20|661.84|658.84|661.96|658.96|661.96|658.96|661.82|658.82|17
1608407670000|2020-12-19 19:54:30|661.97|658.97|661.97|658.97|661.97|658.97|661.95|658.95|19
1608407680000|2020-12-19 19:54:40|661.96|658.96|661.97|658.97|661.98|658.98|661.95|658.95|19
1608407690000|2020-12-19 19:54:50|661.98|658.98|661.9|658.9|662.03|659.03|661.9|658.9|23
1608407700000|2020-12-19 19:55:00|661.88|658.88|661.8|658.8|661.95|658.95|661.79|658.79|21
1608407710000|2020-12-19 19:55:10|661.81|658.81|661.85|658.85|661.89|658.89|661.81|658.81|15
1608407720000|2020-12-19 19:55:20|661.87|658.87|661.8|658.8|661.88|658.88|661.79|658.79|15
1608407730000|2020-12-19 19:55:30|661.82|658.82|661.82|658.82|661.82|658.82|661.8|658.8|3
1608407740000|2020-12-19 19:55:40|661.83|658.83|661.79|658.79|661.83|658.83|661.79|658.79|3
1608407760000|2020-12-19 19:56:00|661.8|658.8|661.78|658.78|661.8|658.8|661.78|658.78|5
1608407770000|2020-12-19 19:56:10|661.79|658.79|661.78|658.78|661.79|658.79|661.78|658.78|10
1608407780000|2020-12-19 19:56:20|661.79|658.79|661.76|658.76|661.79|658.79|661.76|658.76|10
1608407790000|2020-12-19 19:56:30|661.75|658.75|661.64|658.64|661.76|658.76|661.63|658.63|9
1608407800000|2020-12-19 19:56:40|661.65|658.65|661.68|658.68|661.68|658.68|661.65|658.65|3
1608407810000|2020-12-19 19:56:50|661.69|658.69|661.68|658.68|661.69|658.69|661.68|658.68|2
1608407820000|2020-12-19 19:57:00|661.69|658.69|661.79|658.79|661.8|658.8|661.69|658.69|10
1608407830000|2020-12-19 19:57:10|661.8|658.8|661.78|658.78|661.8|658.8|661.76|658.76|13
1608407840000|2020-12-19 19:57:20|661.79|658.79|661.79|658.79|661.79|658.79|661.74|658.74|15
1608407850000|2020-12-19 19:57:30|661.84|658.84|661.9|658.9|661.9|658.9|661.83|658.83|13
1608407860000|2020-12-19 19:57:40|661.88|658.88|661.91|658.91|661.93|658.93|661.88|658.88|16
1608407870000|2020-12-19 19:57:50|661.92|658.92|661.89|658.89|661.92|658.92|661.87|658.87|4
1608407880000|2020-12-19 19:58:00|661.88|658.88|661.87|658.87|661.89|658.89|661.87|658.87|10
1608407890000|2020-12-19 19:58:10|661.83|658.83|661.51|658.51|661.83|658.83|661.51|658.51|27
1608407900000|2020-12-19 19:58:20|661.5|658.5|661.48|658.48|661.51|658.51|661.46|658.46|26
1608407910000|2020-12-19 19:58:30|661.47|658.47|661.35|658.35|661.47|658.47|661.35|658.35|10
1608407920000|2020-12-19 19:58:40|661.36|658.36|661.24|658.24|661.36|658.36|661.23|658.23|22
1608407930000|2020-12-19 19:58:50|661.23|658.23|661.16|658.16|661.24|658.24|661.16|658.16|10
1608407940000|2020-12-19 19:59:00|661.15|658.15|660.75|657.75|661.15|658.15|660.75|657.75|25
1608407950000|2020-12-19 19:59:10|660.74|657.74|660.92|657.92|660.92|657.92|660.74|657.74|28
1608407960000|2020-12-19 19:59:20|660.95|657.95|661.05|658.05|661.06|658.06|660.95|657.95|12
1608407970000|2020-12-19 19:59:30|661.04|658.04|661|658|661.05|658.05|661|658|7
1608407980000|2020-12-19 19:59:40|660.99|657.99|661.12|658.12|661.14|658.14|660.99|657.99|12
1608407990000|2020-12-19 19:59:50|661.14|658.14|661.07|658.07|661.14|658.14|661.06|658.06|5
1608408000000|2020-12-19 20:00:00|661.06|658.06|661.04|658.04|661.06|658.06|660.99|657.99|19
1608408010000|2020-12-19 20:00:10|661.05|658.05|661.06|658.06|661.07|658.07|661.04|658.04|19
1608408020000|2020-12-19 20:00:20|661.07|658.07|661.39|658.39|661.39|658.39|661.05|658.05|20
1608408030000|2020-12-19 20:00:30|661.4|658.4|661.6|658.6|661.6|658.6|661.39|658.39|25
1608408040000|2020-12-19 20:00:40|661.61|658.61|661.73|658.73|661.73|658.73|661.59|658.59|14
1608408050000|2020-12-19 20:00:50|661.71|658.71|661.77|658.77|661.77|658.77|661.64|658.64|18
1608408060000|2020-12-19 20:01:00|661.76|658.76|661.75|658.75|661.76|658.76|661.71|658.71|10
1608408070000|2020-12-19 20:01:10|661.76|658.76|661.93|658.93|661.93|658.93|661.74|658.74|23
1608408080000|2020-12-19 20:01:20|661.92|658.92|662.18|659.18|662.18|659.18|661.92|658.92|23
1608408090000|2020-12-19 20:01:30|662.17|659.17|662.19|659.19|662.19|659.19|662.16|659.16|19
1608408100000|2020-12-19 20:01:40|662.18|659.18|661.9|658.9|662.26|659.26|661.9|658.9|29
1608408110000|2020-12-19 20:01:50|661.91|658.91|661.9|658.9|661.98|658.98|661.88|658.88|23
1608408120000|2020-12-19 20:02:00|661.89|658.89|662.02|659.02|662.02|659.02|661.82|658.82|24
1608408130000|2020-12-19 20:02:10|662.01|659.01|662.06|659.06|662.08|659.08|662.01|659.01|27
1608408140000|2020-12-19 20:02:20|662.07|659.07|662.03|659.03|662.08|659.08|662.03|659.03|22
1608408150000|2020-12-19 20:02:30|662.06|659.06|662.67|659.67|662.67|659.67|662.06|659.06|19
1608408160000|2020-12-19 20:02:40|662.66|659.66|662.7|659.7|662.73|659.73|662.66|659.66|20
1608408170000|2020-12-19 20:02:50|662.72|659.72|662.8|659.8|662.81|659.81|662.7|659.7|28
1608408180000|2020-12-19 20:03:00|662.82|659.82|662.86|659.86|662.88|659.88|662.8|659.8|18
1608408190000|2020-12-19 20:03:10|662.88|659.88|662.92|659.92|662.95|659.95|662.88|659.88|18
1608408200000|2020-12-19 20:03:20|662.94|659.94|663.02|660.02|663.03|660.03|662.92|659.92|29
1608408210000|2020-12-19 20:03:30|663.01|660.01|663|660|663.02|660.02|662.98|659.98|25
1608408220000|2020-12-19 20:03:40|663.13|660.13|663.2|660.2|663.2|660.2|663.12|660.12|16
1608408230000|2020-12-19 20:03:50|663.19|660.19|663.12|660.12|663.19|660.19|663.11|660.11|15
1608408240000|2020-12-19 20:04:00|663.14|660.14|663.14|660.14|663.17|660.17|663.12|660.12|19
1608408250000|2020-12-19 20:04:10|663.16|660.16|663.16|660.16|663.21|660.21|663.14|660.14|20
1608408260000|2020-12-19 20:04:20|663.19|660.19|663.46|660.46|663.46|660.46|663.15|660.15|19
1608408270000|2020-12-19 20:04:30|663.47|660.47|663.41|660.41|663.5|660.5|663.41|660.41|17
1608408280000|2020-12-19 20:04:40|663.42|660.42|663.42|660.42|663.43|660.43|663.41|660.41|15
1608408290000|2020-12-19 20:04:50|663.37|660.37|663.13|660.13|663.37|660.37|663.09|660.09|26
1608408300000|2020-12-19 20:05:00|663.14|660.14|663.05|660.05|663.2|660.2|663.04|660.04|17
1608408310000|2020-12-19 20:05:10|663.07|660.07|663.05|660.05|663.09|660.09|663.05|660.05|18
1608408320000|2020-12-19 20:05:20|663.06|660.06|662.69|659.69|663.07|660.07|662.69|659.69|28
1608408330000|2020-12-19 20:05:30|662.6|659.6|662.62|659.62|662.65|659.65|662.52|659.52|28
1608408340000|2020-12-19 20:05:40|662.61|659.61|662.79|659.79|662.79|659.79|662.47|659.47|29
1608408350000|2020-12-19 20:05:50|662.8|659.8|663.28|660.28|663.29|660.29|662.8|659.8|26
1608408360000|2020-12-19 20:06:00|663.26|660.26|663.31|660.31|663.32|660.32|663.23|660.23|14
1608408370000|2020-12-19 20:06:10|663.33|660.33|663.37|660.37|663.37|660.37|663.33|660.33|7
1608408380000|2020-12-19 20:06:20|663.39|660.39|663.32|660.32|663.41|660.41|663.32|660.32|20
1608408390000|2020-12-19 20:06:30|663.37|660.37|663.34|660.34|663.37|660.37|663.31|660.31|16
1608408400000|2020-12-19 20:06:40|663.33|660.33|663.23|660.23|663.34|660.34|663.23|660.23|10
1608408410000|2020-12-19 20:06:50|663.18|660.18|663.11|660.11|663.18|660.18|663.1|660.1|27
1608408420000|2020-12-19 20:07:00|663.09|660.09|663.27|660.27|663.27|660.27|663.09|660.09|17
1608408430000|2020-12-19 20:07:10|663.28|660.28|663.26|660.26|663.28|660.28|663.25|660.25|5
1608408440000|2020-12-19 20:07:20|663.27|660.27|663.26|660.26|663.27|660.27|663.26|660.26|6
1608408450000|2020-12-19 20:07:30|663.25|660.25|663.24|660.24|663.3|660.3|663.24|660.24|13
1608408460000|2020-12-19 20:07:40|663.25|660.25|663.79|660.79|663.82|660.82|663.25|660.25|28
1608408470000|2020-12-19 20:07:50|663.78|660.78|664.49|661.49|664.49|661.49|663.75|660.75|16
1608408480000|2020-12-19 20:08:00|664.51|661.51|664.27|661.27|664.55|661.55|664.27|661.27|15
1608408490000|2020-12-19 20:08:10|664.28|661.28|664.59|661.59|664.59|661.59|664.17|661.17|12
1608408500000|2020-12-19 20:08:20|664.63|661.63|664.62|661.62|664.66|661.66|664.61|661.61|15
1608408510000|2020-12-19 20:08:30|664.64|661.64|664.67|661.67|664.68|661.68|664.62|661.62|12
1608408520000|2020-12-19 20:08:40|664.68|661.68|664.77|661.77|664.78|661.78|664.63|661.63|26
1608408530000|2020-12-19 20:08:50|664.73|661.73|665.02|662.02|665.02|662.02|664.71|661.71|16
1608408540000|2020-12-19 20:09:00|665.03|662.03|665.02|662.02|665.05|662.05|665.01|662.01|15
1608408550000|2020-12-19 20:09:10|665.01|662.01|665.1|662.1|665.12|662.12|665.01|662.01|11
1608408560000|2020-12-19 20:09:20|665.11|662.11|665.22|662.22|665.24|662.24|665.1|662.1|13
1608408570000|2020-12-19 20:09:30|665.23|662.23|665.55|662.55|665.56|662.56|665.19|662.19|20
1608408580000|2020-12-19 20:09:40|665.57|662.57|665.81|662.81|665.83|662.83|665.49|662.49|12
1608408590000|2020-12-19 20:09:50|665.82|662.82|665.9|662.9|665.92|662.92|665.82|662.82|6
1608408600000|2020-12-19 20:10:00|665.92|662.92|666.04|663.04|666.05|663.05|665.9|662.9|13
1608408610000|2020-12-19 20:10:10|666.05|663.05|665.9|662.9|666.05|663.05|665.9|662.9|20
1608408620000|2020-12-19 20:10:20|665.96|662.96|666.03|663.03|666.08|663.08|665.96|662.96|17
1608408630000|2020-12-19 20:10:30|666.02|663.02|665.58|662.58|666.02|663.02|665.43|662.43|32
1608408640000|2020-12-19 20:10:40|665.56|662.56|665.49|662.49|665.63|662.63|665.48|662.48|24
1608408650000|2020-12-19 20:10:50|665.48|662.48|665.33|662.33|665.48|662.48|665.33|662.33|14
1608408660000|2020-12-19 20:11:00|665.39|662.39|665.24|662.24|665.41|662.41|665.23|662.23|21
1608408670000|2020-12-19 20:11:10|665.25|662.25|665.26|662.26|665.27|662.27|665.24|662.24|10
1608408680000|2020-12-19 20:11:20|665.24|662.24|665.21|662.21|665.24|662.24|665.17|662.17|8
1608408690000|2020-12-19 20:11:30|665.23|662.23|665.52|662.52|665.54|662.54|665.23|662.23|23
1608408700000|2020-12-19 20:11:40|665.53|662.53|665.62|662.62|665.62|662.62|665.51|662.51|11
1608408710000|2020-12-19 20:11:50|665.63|662.63|665.73|662.73|665.76|662.76|665.63|662.63|21
1608408720000|2020-12-19 20:12:00|665.72|662.72|665.59|662.59|665.76|662.76|665.58|662.58|31
1608408730000|2020-12-19 20:12:10|665.56|662.56|665.52|662.52|665.61|662.61|665.51|662.51|23
1608408740000|2020-12-19 20:12:20|665.51|662.51|665.64|662.64|665.64|662.64|665.49|662.49|14
1608408750000|2020-12-19 20:12:30|665.65|662.65|665.73|662.73|665.76|662.76|665.65|662.65|13
1608408760000|2020-12-19 20:12:40|665.75|662.75|665.79|662.79|665.8|662.8|665.74|662.74|16
1608408770000|2020-12-19 20:12:50|665.8|662.8|665.7|662.7|665.84|662.84|665.69|662.69|21
1608408780000|2020-12-19 20:13:00|665.66|662.66|665.5|662.5|665.66|662.66|665.46|662.46|16
1608408790000|2020-12-19 20:13:10|665.49|662.49|665.61|662.61|665.61|662.61|665.45|662.45|14
1608408800000|2020-12-19 20:13:20|665.62|662.62|665.62|662.62|665.66|662.66|665.61|662.61|14
1608408810000|2020-12-19 20:13:30|665.61|662.61|665.5|662.5|665.63|662.63|665.46|662.46|14
1608408820000|2020-12-19 20:13:40|665.51|662.51|665.5|662.5|665.51|662.51|665.46|662.46|20
1608408830000|2020-12-19 20:13:50|665.48|662.48|665.42|662.42|665.49|662.49|665.42|662.42|19
1608408840000|2020-12-19 20:14:00|665.41|662.41|665.24|662.24|665.41|662.41|665.23|662.23|20
1608408850000|2020-12-19 20:14:10|665.22|662.22|664.93|661.93|665.23|662.23|664.93|661.93|18
1608408860000|2020-12-19 20:14:20|664.9|661.9|664.72|661.72|664.9|661.9|664.65|661.65|24
1608408870000|2020-12-19 20:14:30|664.71|661.71|664.54|661.54|664.71|661.71|664.53|661.53|15
1608408880000|2020-12-19 20:14:40|664.56|661.56|664.55|661.55|664.63|661.63|664.54|661.54|18
1608408890000|2020-12-19 20:14:50|664.54|661.54|664.55|661.55|664.57|661.57|664.54|661.54|11
1608408900000|2020-12-19 20:15:00|664.56|661.56|664.23|661.23|664.56|661.56|664.15|661.15|21
1608408910000|2020-12-19 20:15:10|664.2|661.2|663.97|660.97|664.23|661.23|663.97|660.97|14
1608408920000|2020-12-19 20:15:20|663.95|660.95|663.88|660.88|664|661|663.88|660.88|17
1608408930000|2020-12-19 20:15:30|663.87|660.87|663.66|660.66|663.87|660.87|663.65|660.65|23
1608408940000|2020-12-19 20:15:40|663.67|660.67|663.64|660.64|663.68|660.68|663.46|660.46|26
1608408950000|2020-12-19 20:15:50|663.65|660.65|663.76|660.76|663.8|660.8|663.65|660.65|8
1608408960000|2020-12-19 20:16:00|663.8|660.8|664.08|661.08|664.13|661.13|663.79|660.79|24
1608408970000|2020-12-19 20:16:10|664.09|661.09|663.97|660.97|664.14|661.14|663.96|660.96|27
1608408980000|2020-12-19 20:16:20|663.99|660.99|664.29|661.29|664.31|661.31|663.97|660.97|14
1608408990000|2020-12-19 20:16:30|664.3|661.3|664.24|661.24|664.32|661.32|664.21|661.21|17
1608409000000|2020-12-19 20:16:40|664.22|661.22|664.44|661.44|664.44|661.44|664.2|661.2|15
1608409010000|2020-12-19 20:16:50|664.46|661.46|664.56|661.56|664.57|661.57|664.46|661.46|20
1608409020000|2020-12-19 20:17:00|664.57|661.57|664.47|661.47|664.6|661.6|664.46|661.46|12
1608409030000|2020-12-19 20:17:10|664.46|661.46|664.43|661.43|664.47|661.47|664.39|661.39|13
1608409040000|2020-12-19 20:17:20|664.42|661.42|664.43|661.43|664.46|661.46|664.41|661.41|10
1608409050000|2020-12-19 20:17:30|664.42|661.42|664.46|661.46|664.46|661.46|664.39|661.39|13
1608409060000|2020-12-19 20:17:40|664.47|661.47|664.65|661.65|664.65|661.65|664.47|661.47|9
1608409070000|2020-12-19 20:17:50|664.66|661.66|664.62|661.62|664.67|661.67|664.61|661.61|15
1608409080000|2020-12-19 20:18:00|664.63|661.63|664.49|661.49|664.63|661.63|664.48|661.48|17
1608409090000|2020-12-19 20:18:10|664.47|661.47|664.46|661.46|664.47|661.47|664.43|661.43|6
1608409100000|2020-12-19 20:18:20|664.49|661.49|664.47|661.47|664.49|661.49|664.43|661.43|8
1608409110000|2020-12-19 20:18:30|664.44|661.44|664.59|661.59|664.59|661.59|664.4|661.4|15
1608409120000|2020-12-19 20:18:40|664.58|661.58|664.68|661.68|664.68|661.68|664.58|661.58|9
1608409130000|2020-12-19 20:18:50|664.66|661.66|664.68|661.68|664.68|661.68|664.66|661.66|2
1608409140000|2020-12-19 20:19:00|664.69|661.69|664.58|661.58|664.69|661.69|664.51|661.51|13
1608409150000|2020-12-19 20:19:10|664.57|661.57|664.51|661.51|664.58|661.58|664.51|661.51|6
1608409160000|2020-12-19 20:19:20|664.5|661.5|664.49|661.49|664.5|661.5|664.48|661.48|3
1608409170000|2020-12-19 20:19:30|664.47|661.47|664.17|661.17|664.47|661.47|664.16|661.16|28
1608409180000|2020-12-19 20:19:40|664.16|661.16|664.3|661.3|664.32|661.32|664.16|661.16|10
1608409190000|2020-12-19 20:19:50|664.31|661.31|664.24|661.24|664.34|661.34|664.24|661.24|23
1608409200000|2020-12-19 20:20:00|664.25|661.25|664.25|661.25|664.37|661.37|664.25|661.25|16
1608409210000|2020-12-19 20:20:10|664.26|661.26|664.25|661.25|664.26|661.26|664.18|661.18|18
1608409220000|2020-12-19 20:20:20|664.26|661.26|664.33|661.33|664.36|661.36|664.26|661.26|23
1608409230000|2020-12-19 20:20:30|664.35|661.35|664.34|661.34|664.35|661.35|664.31|661.31|23
1608409240000|2020-12-19 20:20:40|664.32|661.32|664.34|661.34|664.35|661.35|664.32|661.32|16
1608409250000|2020-12-19 20:20:50|664.32|661.32|664.34|661.34|664.35|661.35|664.31|661.31|12
1608409260000|2020-12-19 20:21:00|664.35|661.35|664.3|661.3|664.38|661.38|664.3|661.3|8
1608409270000|2020-12-19 20:21:10|664.31|661.31|664.03|661.03|664.31|661.31|664.03|661.03|16
1608409280000|2020-12-19 20:21:20|664.02|661.02|664|661|664.04|661.04|664|661|21
1608409290000|2020-12-19 20:21:30|664.01|661.01|664.01|661.01|664.02|661.02|664|661|9
1608409300000|2020-12-19 20:21:40|664.02|661.02|664.02|661.02|664.06|661.06|664.01|661.01|8
1608409310000|2020-12-19 20:21:50|663.99|660.99|664|661|664|661|663.98|660.98|4
1608409320000|2020-12-19 20:22:00|664.01|661.01|664.03|661.03|664.13|661.13|664|661|23
1608409330000|2020-12-19 20:22:10|664.07|661.07|664.03|661.03|664.07|661.07|663.97|660.97|14
1608409340000|2020-12-19 20:22:20|664.01|661.01|663.95|660.95|664.04|661.04|663.94|660.94|24
1608409350000|2020-12-19 20:22:30|663.97|660.97|663.72|660.72|663.97|660.97|663.71|660.71|19
1608409360000|2020-12-19 20:22:40|663.73|660.73|663.73|660.73|663.73|660.73|663.72|660.72|7
1608409370000|2020-12-19 20:22:50|663.82|660.82|663.97|660.97|663.97|660.97|663.82|660.82|10
1608409380000|2020-12-19 20:23:00|663.98|660.98|663.94|660.94|663.99|660.99|663.94|660.94|14
1608409390000|2020-12-19 20:23:10|663.93|660.93|663.98|660.98|663.98|660.98|663.89|660.89|28
1608409400000|2020-12-19 20:23:20|663.97|660.97|663.98|660.98|663.98|660.98|663.94|660.94|22
1608409410000|2020-12-19 20:23:30|663.97|660.97|664.08|661.08|664.08|661.08|663.95|660.95|21
1608409420000|2020-12-19 20:23:40|664.12|661.12|664.14|661.14|664.18|661.18|664.12|661.12|9
1608409430000|2020-12-19 20:23:50|664.09|661.09|664.04|661.04|664.09|661.09|664.03|661.03|12
1608409440000|2020-12-19 20:24:00|664.05|661.05|663.97|660.97|664.11|661.11|663.96|660.96|16
1608409450000|2020-12-19 20:24:10|663.99|660.99|663.91|660.91|664|661|663.91|660.91|21
1608409460000|2020-12-19 20:24:20|663.9|660.9|663.96|660.96|663.97|660.97|663.9|660.9|24
1608409470000|2020-12-19 20:24:30|663.95|660.95|663.85|660.85|663.95|660.95|663.82|660.82|11
1608409480000|2020-12-19 20:24:40|663.86|660.86|663.86|660.86|663.91|660.91|663.84|660.84|14
1608409490000|2020-12-19 20:24:50|663.85|660.85|663.71|660.71|663.86|660.86|663.67|660.67|25
1608409500000|2020-12-19 20:25:00|663.72|660.72|663.94|660.94|663.95|660.95|663.72|660.72|17
1608409510000|2020-12-19 20:25:10|663.95|660.95|664.48|661.48|664.48|661.48|663.95|660.95|23
1608409520000|2020-12-19 20:25:20|664.49|661.49|664.6|661.6|664.6|661.6|664.47|661.47|16
1608409530000|2020-12-19 20:25:30|664.59|661.59|664.24|661.24|664.6|661.6|664.15|661.15|24
1608409540000|2020-12-19 20:25:40|664.31|661.31|664.38|661.38|664.44|661.44|664.31|661.31|22
1608409550000|2020-12-19 20:25:50|664.43|661.43|664.56|661.56|664.56|661.56|664.38|661.38|15
1608409560000|2020-12-19 20:26:00|664.58|661.58|664.65|661.65|664.67|661.67|664.58|661.58|18
1608409570000|2020-12-19 20:26:10|664.62|661.62|664.71|661.71|664.74|661.74|664.62|661.62|22
1608409580000|2020-12-19 20:26:20|664.73|661.73|664.78|661.78|664.78|661.78|664.71|661.71|22
1608409590000|2020-12-19 20:26:30|664.79|661.79|664.83|661.83|664.85|661.85|664.76|661.76|18
1608409600000|2020-12-19 20:26:40|664.82|661.82|664.87|661.87|664.87|661.87|664.82|661.82|12
1608409610000|2020-12-19 20:26:50|664.85|661.85|664.87|661.87|664.87|661.87|664.85|661.85|2
1608409620000|2020-12-19 20:27:00|664.88|661.88|664.98|661.98|664.98|661.98|664.87|661.87|15
1608409630000|2020-12-19 20:27:10|664.99|661.99|664.99|661.99|665.04|662.04|664.95|661.95|13
1608409640000|2020-12-19 20:27:20|664.98|661.98|665.27|662.27|665.27|662.27|664.98|661.98|6
1608409650000|2020-12-19 20:27:30|665.26|662.26|665.29|662.29|665.3|662.3|665.24|662.24|10
1608409660000|2020-12-19 20:27:40|665.28|662.28|665.22|662.22|665.28|662.28|665.14|662.14|19
1608409670000|2020-12-19 20:27:50|665.2|662.2|665.28|662.28|665.28|662.28|665.19|662.19|23
1608409680000|2020-12-19 20:28:00|665.26|662.26|665.19|662.19|665.28|662.28|665.05|662.05|28
1608409690000|2020-12-19 20:28:10|665.17|662.17|665.35|662.35|665.37|662.37|665.17|662.17|24
1608409700000|2020-12-19 20:28:20|665.36|662.36|665.52|662.52|665.52|662.52|665.36|662.36|12
1608409710000|2020-12-19 20:28:30|665.51|662.51|665.51|662.51|665.51|662.51|665.48|662.48|18
1608409720000|2020-12-19 20:28:40|665.5|662.5|665.53|662.53|665.56|662.56|665.5|662.5|22
1608409730000|2020-12-19 20:28:50|665.52|662.52|665.53|662.53|665.57|662.57|665.52|662.52|20
1608409740000|2020-12-19 20:29:00|665.54|662.54|665.84|662.84|665.84|662.84|665.53|662.53|22
1608409750000|2020-12-19 20:29:10|665.83|662.83|665.83|662.83|665.84|662.84|665.82|662.82|15
1608409760000|2020-12-19 20:29:20|665.86|662.86|665.8|662.8|665.86|662.86|665.75|662.75|18
1608409770000|2020-12-19 20:29:30|665.78|662.78|666.04|663.04|666.05|663.05|665.78|662.78|6
1608409780000|2020-12-19 20:29:40|666.13|663.13|666.1|663.1|666.14|663.14|666.1|663.1|7
1608409790000|2020-12-19 20:29:50|666.11|663.11|665.98|662.98|666.11|663.11|665.97|662.97|25
1608409800000|2020-12-19 20:30:00|665.99|662.99|666.1|663.1|666.1|663.1|665.98|662.98|15
1608409810000|2020-12-19 20:30:10|666.16|663.16|666.09|663.09|666.17|663.17|666.05|663.05|13
1608409820000|2020-12-19 20:30:20|666.07|663.07|666.08|663.08|666.08|663.08|666.07|663.07|2
1608409830000|2020-12-19 20:30:30|666.09|663.09|666.09|663.09|666.09|663.09|666.09|663.09|1
1608409840000|2020-12-19 20:30:40|666.02|663.02|665.68|662.68|666.02|663.02|665.62|662.62|19
1608409850000|2020-12-19 20:30:50|665.72|662.72|665.76|662.76|665.84|662.84|665.71|662.71|21
1608409860000|2020-12-19 20:31:00|665.77|662.77|665.91|662.91|665.92|662.92|665.77|662.77|10
1608409870000|2020-12-19 20:31:10|665.92|662.92|666|663|666|663|665.92|662.92|14
1608409880000|2020-12-19 20:31:20|666.01|663.01|665.98|662.98|666.02|663.02|665.98|662.98|6
1608409890000|2020-12-19 20:31:30|665.99|662.99|666.04|663.04|666.07|663.07|665.99|662.99|5
1608409900000|2020-12-19 20:31:40|666.02|663.02|666.06|663.06|666.06|663.06|666.02|663.02|10
1608409910000|2020-12-19 20:31:50|666.05|663.05|665.84|662.84|666.06|663.06|665.8|662.8|24
1608409920000|2020-12-19 20:32:00|665.83|662.83|665.89|662.89|665.94|662.94|665.83|662.83|22
1608409930000|2020-12-19 20:32:10|665.9|662.9|665.95|662.95|665.96|662.96|665.9|662.9|12
1608409940000|2020-12-19 20:32:20|665.96|662.96|666.03|663.03|666.05|663.05|665.96|662.96|13
1608409950000|2020-12-19 20:32:30|666.04|663.04|666.03|663.03|666.04|663.04|666.03|663.03|4
1608409960000|2020-12-19 20:32:40|666.04|663.04|666.05|663.05|666.05|663.05|666.02|663.02|8
1608409970000|2020-12-19 20:32:50|666.08|663.08|666.16|663.16|666.16|663.16|666.05|663.05|15
1608409980000|2020-12-19 20:33:00|666.15|663.15|666.22|663.22|666.26|663.26|666.15|663.15|18
1608409990000|2020-12-19 20:33:10|666.23|663.23|666.26|663.26|666.31|663.31|666.22|663.22|14
1608410000000|2020-12-19 20:33:20|666.24|663.24|666.26|663.26|666.26|663.26|666.2|663.2|10
1608410010000|2020-12-19 20:33:30|666.24|663.24|666.25|663.25|666.25|663.25|666.24|663.24|2
1608410020000|2020-12-19 20:33:40|666.26|663.26|666.36|663.36|666.38|663.38|666.26|663.26|8
1608410030000|2020-12-19 20:33:50|666.37|663.37|666.4|663.4|666.41|663.41|666.3|663.3|12
1608410040000|2020-12-19 20:34:00|666.41|663.41|666.4|663.4|666.41|663.41|666.38|663.38|14
1608410050000|2020-12-19 20:34:10|666.41|663.41|666.41|663.41|666.41|663.41|666.41|663.41|1
1608410060000|2020-12-19 20:34:20|666.4|663.4|666.34|663.34|666.41|663.41|666.34|663.34|7
1608410070000|2020-12-19 20:34:30|666.35|663.35|666.35|663.35|666.35|663.35|666.34|663.34|3
1608410080000|2020-12-19 20:34:40|666.34|663.34|665.91|662.91|666.35|663.35|665.89|662.89|18
1608410090000|2020-12-19 20:34:50|665.92|662.92|666.07|663.07|666.07|663.07|665.92|662.92|12
1608410100000|2020-12-19 20:35:00|666.06|663.06|666.12|663.12|666.13|663.13|666.06|663.06|24
1608410110000|2020-12-19 20:35:10|666.11|663.11|665.98|662.98|666.11|663.11|665.98|662.98|11
1608410120000|2020-12-19 20:35:20|665.99|662.99|665.95|662.95|666.04|663.04|665.91|662.91|28
1608410130000|2020-12-19 20:35:30|665.94|662.94|665.98|662.98|666.02|663.02|665.92|662.92|16
1608410140000|2020-12-19 20:35:40|665.99|662.99|665.81|662.81|665.99|662.99|665.68|662.68|19
1608410150000|2020-12-19 20:35:50|665.86|662.86|665.79|662.79|665.87|662.87|665.79|662.79|18
1608410160000|2020-12-19 20:36:00|665.82|662.82|666.05|663.05|666.08|663.08|665.82|662.82|19
1608410170000|2020-12-19 20:36:10|666.04|663.04|665.99|662.99|666.08|663.08|665.99|662.99|21
1608410180000|2020-12-19 20:36:20|666.02|663.02|666.01|663.01|666.02|663.02|666.01|663.01|4
1608410190000|2020-12-19 20:36:30|666.02|663.02|666|663|666.07|663.07|665.99|662.99|22
1608410200000|2020-12-19 20:36:40|666.01|663.01|665.99|662.99|666.01|663.01|665.98|662.98|9
1608410210000|2020-12-19 20:36:50|666|663|666.02|663.02|666.12|663.12|666|663|19
1608410220000|2020-12-19 20:37:00|666.03|663.03|666.21|663.21|666.21|663.21|665.98|662.98|16
1608410230000|2020-12-19 20:37:10|666.22|663.22|666.27|663.27|666.29|663.29|666.22|663.22|16
1608410240000|2020-12-19 20:37:20|666.28|663.28|666.3|663.3|666.3|663.3|666.26|663.26|15
1608410250000|2020-12-19 20:37:30|666.31|663.31|666.44|663.44|666.45|663.45|666.31|663.31|9
1608410260000|2020-12-19 20:37:40|666.45|663.45|666.48|663.48|666.49|663.49|666.43|663.43|15
1608410270000|2020-12-19 20:37:50|666.47|663.47|666.65|663.65|666.67|663.67|666.47|663.47|16
1608410280000|2020-12-19 20:38:00|666.64|663.64|666.68|663.68|666.7|663.7|666.64|663.64|19
1608410290000|2020-12-19 20:38:10|666.66|663.66|666.65|663.65|666.66|663.66|666.58|663.58|20
1608410300000|2020-12-19 20:38:20|666.64|663.64|666.79|663.79|666.8|663.8|666.64|663.64|18
1608410310000|2020-12-19 20:38:30|666.81|663.81|666.74|663.74|666.81|663.81|666.74|663.74|12
1608410320000|2020-12-19 20:38:40|666.75|663.75|666.71|663.71|666.75|663.75|666.6|663.6|17
1608410330000|2020-12-19 20:38:50|666.75|663.75|666.81|663.81|666.81|663.81|666.71|663.71|20
1608410340000|2020-12-19 20:39:00|666.79|663.79|666.97|663.97|666.97|663.97|666.74|663.74|19
1608410350000|2020-12-19 20:39:10|666.98|663.98|666.93|663.93|666.98|663.98|666.93|663.93|6
1608410360000|2020-12-19 20:39:20|666.94|663.94|666.67|663.67|666.94|663.94|666.67|663.67|15
1608410370000|2020-12-19 20:39:30|666.66|663.66|666.81|663.81|666.82|663.82|666.66|663.66|15
1608410380000|2020-12-19 20:39:40|666.8|663.8|666.8|663.8|666.81|663.81|666.8|663.8|7
1608410390000|2020-12-19 20:39:50|666.82|663.82|666.78|663.78|666.86|663.86|666.78|663.78|16
1608410400000|2020-12-19 20:40:00|666.8|663.8|666.81|663.81|666.83|663.83|666.79|663.79|17
1608410410000|2020-12-19 20:40:10|666.79|663.79|666.64|663.64|666.8|663.8|666.64|663.64|15
1608410420000|2020-12-19 20:40:20|666.62|663.62|666.59|663.59|666.62|663.62|666.59|663.59|9
1608410430000|2020-12-19 20:40:30|666.6|663.6|666.6|663.6|666.61|663.61|666.59|663.59|11
1608410440000|2020-12-19 20:40:40|666.53|663.53|666.57|663.57|666.58|663.58|666.52|663.52|18
1608410450000|2020-12-19 20:40:50|666.55|663.55|666.53|663.53|666.56|663.56|666.52|663.52|11
1608410460000|2020-12-19 20:41:00|666.52|663.52|666.73|663.73|666.76|663.76|666.52|663.52|27
1608410470000|2020-12-19 20:41:10|666.71|663.71|666.54|663.54|666.71|663.71|666.54|663.54|15
1608410480000|2020-12-19 20:41:20|666.53|663.53|666.44|663.44|666.53|663.53|666.44|663.44|12
1608410490000|2020-12-19 20:41:30|666.45|663.45|666.38|663.38|666.45|663.45|666.38|663.38|18
1608410500000|2020-12-19 20:41:40|666.33|663.33|666.22|663.22|666.33|663.33|666.14|663.14|19
1608410510000|2020-12-19 20:41:50|666.23|663.23|666.18|663.18|666.24|663.24|666.12|663.12|25
1608410520000|2020-12-19 20:42:00|666.17|663.17|666.24|663.24|666.25|663.25|666.15|663.15|23
1608410530000|2020-12-19 20:42:10|666.27|663.27|666.36|663.36|666.39|663.39|666.22|663.22|20
1608410540000|2020-12-19 20:42:20|666.34|663.34|666.35|663.35|666.35|663.35|666.34|663.34|2
1608410550000|2020-12-19 20:42:30|666.36|663.36|666.18|663.18|666.36|663.36|666.15|663.15|18
1608410560000|2020-12-19 20:42:40|666.17|663.17|666.14|663.14|666.17|663.17|666.11|663.11|13
1608410570000|2020-12-19 20:42:50|666.15|663.15|665.82|662.82|666.15|663.15|665.81|662.81|15
1608410580000|2020-12-19 20:43:00|665.8|662.8|665.61|662.61|665.8|662.8|665.61|662.61|6
1608410590000|2020-12-19 20:43:10|665.65|662.65|665.35|662.35|665.65|662.65|665.35|662.35|18
1608410600000|2020-12-19 20:43:20|665.33|662.33|665.38|662.38|665.42|662.42|665.31|662.31|20
1608410610000|2020-12-19 20:43:30|665.39|662.39|665.31|662.31|665.39|662.39|665.3|662.3|15
1608410620000|2020-12-19 20:43:40|665.3|662.3|665.57|662.57|665.57|662.57|665.3|662.3|26
1608410630000|2020-12-19 20:43:50|665.53|662.53|665.56|662.56|665.59|662.59|665.53|662.53|20
1608410640000|2020-12-19 20:44:00|665.54|662.54|665.55|662.55|665.57|662.57|665.52|662.52|17
1608410650000|2020-12-19 20:44:10|665.54|662.54|665.71|662.71|665.74|662.74|665.53|662.53|21
1608410660000|2020-12-19 20:44:20|665.73|662.73|665.5|662.5|665.73|662.73|665.48|662.48|20
1608410670000|2020-12-19 20:44:30|665.51|662.51|665.58|662.58|665.58|662.58|665.48|662.48|21
1608410680000|2020-12-19 20:44:40|665.55|662.55|665.64|662.64|665.65|662.65|665.55|662.55|14
1608410690000|2020-12-19 20:44:50|665.63|662.63|665.57|662.57|665.64|662.64|665.57|662.57|24
1608410700000|2020-12-19 20:45:00|665.55|662.55|665.62|662.62|665.62|662.62|665.53|662.53|21
1608410710000|2020-12-19 20:45:10|665.61|662.61|665.61|662.61|665.62|662.62|665.61|662.61|3
1608410720000|2020-12-19 20:45:20|665.62|662.62|665.57|662.57|665.64|662.64|665.57|662.57|13
1608410730000|2020-12-19 20:45:30|665.55|662.55|665.48|662.48|665.55|662.55|665.46|662.46|20
1608410740000|2020-12-19 20:45:40|665.47|662.47|665.46|662.46|665.48|662.48|665.46|662.46|8
1608410750000|2020-12-19 20:45:50|665.48|662.48|665.48|662.48|665.48|662.48|665.48|662.48|1
1608410760000|2020-12-19 20:46:00|665.47|662.47|665.46|662.46|665.48|662.48|665.44|662.44|12
1608410770000|2020-12-19 20:46:10|665.43|662.43|665.46|662.46|665.46|662.46|665.43|662.43|7
1608410780000|2020-12-19 20:46:20|665.44|662.44|666.01|663.01|666.01|663.01|665.43|662.43|23
1608410790000|2020-12-19 20:46:30|666|663|665.87|662.87|666.03|663.03|665.8|662.8|27
1608410800000|2020-12-19 20:46:40|665.89|662.89|665.99|662.99|666.1|663.1|665.89|662.89|12
1608410810000|2020-12-19 20:46:50|666|663|666.09|663.09|666.09|663.09|666|663|6
1608410820000|2020-12-19 20:47:00|666.1|663.1|666|663|666.15|663.15|665.99|662.99|12
1608410830000|2020-12-19 20:47:10|665.99|662.99|666.14|663.14|666.14|663.14|665.99|662.99|7
1608410840000|2020-12-19 20:47:20|666.15|663.15|666.27|663.27|666.27|663.27|666.14|663.14|10
1608410850000|2020-12-19 20:47:30|666.26|663.26|666.3|663.3|666.3|663.3|666.24|663.24|14
1608410860000|2020-12-19 20:47:40|666.31|663.31|666.45|663.45|666.45|663.45|666.31|663.31|13
1608410870000|2020-12-19 20:47:50|666.46|663.46|666.52|663.52|666.58|663.58|666.46|663.46|14
1608410880000|2020-12-19 20:48:00|666.51|663.51|666.51|663.51|666.55|663.55|666.51|663.51|9
1608410890000|2020-12-19 20:48:10|666.52|663.52|666.55|663.55|666.55|663.55|666.51|663.51|4
1608410900000|2020-12-19 20:48:20|666.56|663.56|666.64|663.64|666.64|663.64|666.56|663.56|7
1608410910000|2020-12-19 20:48:30|666.65|663.65|666.62|663.62|666.65|663.65|666.62|663.62|9
1608410920000|2020-12-19 20:48:40|666.63|663.63|666.8|663.8|666.8|663.8|666.63|663.63|12
1608410930000|2020-12-19 20:48:50|666.78|663.78|666.79|663.79|666.79|663.79|666.78|663.78|2
1608410940000|2020-12-19 20:49:00|666.84|663.84|666.84|663.84|666.84|663.84|666.84|663.84|1
1608410950000|2020-12-19 20:49:10|666.83|663.83|666.81|663.81|666.88|663.88|666.78|663.78|16
1608410960000|2020-12-19 20:49:20|666.83|663.83|666.79|663.79|666.83|663.83|666.78|663.78|5
1608410970000|2020-12-19 20:49:30|666.78|663.78|666.71|663.71|666.78|663.78|666.68|663.68|15
1608410980000|2020-12-19 20:49:40|666.73|663.73|666.77|663.77|666.78|663.78|666.73|663.73|7
1608410990000|2020-12-19 20:49:50|666.78|663.78|666.74|663.74|666.78|663.78|666.7|663.7|16
1608411000000|2020-12-19 20:50:00|666.75|663.75|666.61|663.61|666.75|663.75|666.61|663.61|22
1608411010000|2020-12-19 20:50:10|666.6|663.6|666.59|663.59|666.63|663.63|666.55|663.55|14
1608411020000|2020-12-19 20:50:20|666.6|663.6|666.69|663.69|666.7|663.7|666.59|663.59|14
1608411030000|2020-12-19 20:50:30|666.7|663.7|666.65|663.65|666.7|663.7|666.64|663.64|6
1608411040000|2020-12-19 20:50:40|666.64|663.64|666.7|663.7|666.71|663.71|666.64|663.64|13
1608411050000|2020-12-19 20:50:50|666.67|663.67|666.59|663.59|666.67|663.67|666.58|663.58|12
1608411060000|2020-12-19 20:51:00|666.58|663.58|666.57|663.57|666.58|663.58|666.53|663.53|5
1608411070000|2020-12-19 20:51:10|666.58|663.58|666.64|663.64|666.66|663.66|666.58|663.58|16
1608411080000|2020-12-19 20:51:20|666.65|663.65|666.66|663.66|666.66|663.66|666.63|663.63|12
1608411090000|2020-12-19 20:51:30|666.64|663.64|666.6|663.6|666.65|663.65|666.6|663.6|10
1608411100000|2020-12-19 20:51:40|666.61|663.61|666.71|663.71|666.71|663.71|666.61|663.61|7
1608411110000|2020-12-19 20:51:50|666.7|663.7|666.73|663.73|666.73|663.73|666.7|663.7|6
1608411120000|2020-12-19 20:52:00|666.74|663.74|666.75|663.75|666.75|663.75|666.72|663.72|21
1608411130000|2020-12-19 20:52:10|666.73|663.73|666.75|663.75|666.75|663.75|666.73|663.73|13
1608411140000|2020-12-19 20:52:20|666.74|663.74|666.78|663.78|666.79|663.79|666.74|663.74|9
1608411150000|2020-12-19 20:52:30|666.79|663.79|666.79|663.79|666.79|663.79|666.79|663.79|1
1608411160000|2020-12-19 20:52:40|666.78|663.78|666.93|663.93|666.94|663.94|666.78|663.78|11
1608411170000|2020-12-19 20:52:50|666.94|663.94|667.04|664.04|667.04|664.04|666.94|663.94|17
1608411180000|2020-12-19 20:53:00|667.03|664.03|667.05|664.05|667.05|664.05|667.02|664.02|18
1608411190000|2020-12-19 20:53:10|667.07|664.07|667.3|664.3|667.34|664.34|667.05|664.05|18
1608411200000|2020-12-19 20:53:20|667.29|664.29|667.32|664.32|667.32|664.32|667.28|664.28|15
1608411210000|2020-12-19 20:53:30|667.31|664.31|667.48|664.48|667.49|664.49|667.3|664.3|17
1608411220000|2020-12-19 20:53:40|667.46|664.46|667.61|664.61|667.61|664.61|667.32|664.32|22
1608411230000|2020-12-19 20:53:50|667.63|664.63|667.73|664.73|667.73|664.73|667.62|664.62|11
1608411240000|2020-12-19 20:54:00|667.74|664.74|667.76|664.76|667.76|664.76|667.74|664.74|5
1608411250000|2020-12-19 20:54:10|667.75|664.75|667.78|664.78|667.79|664.79|667.75|664.75|15
1608411260000|2020-12-19 20:54:20|667.77|664.77|667.78|664.78|667.79|664.79|667.77|664.77|6
1608411270000|2020-12-19 20:54:30|667.81|664.81|667.81|664.81|667.81|664.81|667.81|664.81|1
1608411280000|2020-12-19 20:54:40|667.74|664.74|667.74|664.74|667.74|664.74|667.63|664.63|14
1608411290000|2020-12-19 20:54:50|667.73|664.73|667.67|664.67|667.74|664.74|667.67|664.67|14
1608411300000|2020-12-19 20:55:00|667.66|664.66|667.66|664.66|667.66|664.66|667.66|664.66|1
1608411310000|2020-12-19 20:55:10|667.67|664.67|667.61|664.61|667.67|664.67|667.55|664.55|13
1608411320000|2020-12-19 20:55:20|667.62|664.62|667.6|664.6|667.63|664.63|667.59|664.59|9
1608411330000|2020-12-19 20:55:30|667.61|664.61|667.65|664.65|667.65|664.65|667.61|664.61|6
1608411340000|2020-12-19 20:55:40|667.66|664.66|667.77|664.77|667.92|664.92|667.65|664.65|23
1608411350000|2020-12-19 20:55:50|667.78|664.78|667.72|664.72|667.79|664.79|667.7|664.7|12
1608411360000|2020-12-19 20:56:00|667.71|664.71|667.7|664.7|667.72|664.72|667.7|664.7|14
1608411370000|2020-12-19 20:56:10|667.71|664.71|667.72|664.72|667.72|664.72|667.71|664.71|6
1608411380000|2020-12-19 20:56:20|667.7|664.7|667.71|664.71|667.72|664.72|667.7|664.7|4
1608411390000|2020-12-19 20:56:30|667.72|664.72|667.74|664.74|667.75|664.75|667.71|664.71|8
1608411400000|2020-12-19 20:56:40|667.71|664.71|667.82|664.82|667.83|664.83|667.71|664.71|10
1608411410000|2020-12-19 20:56:50|667.78|664.78|667.73|664.73|667.78|664.78|667.73|664.73|8
1608411420000|2020-12-19 20:57:00|667.74|664.74|667.63|664.63|667.74|664.74|667.6|664.6|17
1608411430000|2020-12-19 20:57:10|667.64|664.64|667.79|664.79|667.81|664.81|667.63|664.63|14
1608411440000|2020-12-19 20:57:20|667.78|664.78|667.78|664.78|667.79|664.79|667.78|664.78|3
1608411450000|2020-12-19 20:57:30|667.79|664.79|667.79|664.79|667.8|664.8|667.79|664.79|3
1608411460000|2020-12-19 20:57:40|667.8|664.8|667.85|664.85|667.94|664.94|667.8|664.8|12
1608411470000|2020-12-19 20:57:50|667.84|664.84|667.94|664.94|667.96|664.96|667.83|664.83|11
1608411480000|2020-12-19 20:58:00|667.93|664.93|668.15|665.15|668.21|665.21|667.91|664.91|13
1608411490000|2020-12-19 20:58:10|668.16|665.16|668.2|665.2|668.2|665.2|668.13|665.13|11
1608411500000|2020-12-19 20:58:20|668.18|665.18|668.63|665.63|668.63|665.63|668.13|665.13|8
1608411510000|2020-12-19 20:58:30|668.64|665.64|668.63|665.63|668.72|665.72|668.62|665.62|14
1608411520000|2020-12-19 20:58:40|668.65|665.65|668.75|665.75|668.79|665.79|668.61|665.61|13
1608411530000|2020-12-19 20:58:50|668.78|665.78|668.81|665.81|669.02|666.02|668.74|665.74|18
1608411540000|2020-12-19 20:59:00|668.83|665.83|669.08|666.08|669.08|666.08|668.81|665.81|12
1608411550000|2020-12-19 20:59:10|669.07|666.07|669.25|666.25|669.25|666.25|669.06|666.06|15
1608411560000|2020-12-19 20:59:20|669.22|666.22|669.44|666.44|669.48|666.48|669.22|666.22|16
1608411570000|2020-12-19 20:59:30|669.43|666.43|669.59|666.59|669.76|666.76|669.43|666.43|16
1608411580000|2020-12-19 20:59:40|669.61|666.61|669.45|666.45|669.61|666.61|669.41|666.41|22
1608411590000|2020-12-19 20:59:50|669.44|666.44|669.36|666.36|669.45|666.45|669.36|666.36|15
1608411600000|2020-12-19 21:00:00|669.37|666.37|669.1|666.1|669.37|666.37|669.08|666.08|18
1608411610000|2020-12-19 21:00:10|669.09|666.09|669.13|666.13|669.16|666.16|669.08|666.08|20
1608411620000|2020-12-19 21:00:20|669.12|666.12|668.69|665.69|669.12|666.12|668.69|665.69|19
1608411630000|2020-12-19 21:00:30|668.71|665.71|668.39|665.39|668.71|665.71|668.37|665.37|24
1608411640000|2020-12-19 21:00:40|668.37|665.37|668.23|665.23|668.37|665.37|668.23|665.23|20
1608411650000|2020-12-19 21:00:50|668.06|665.06|668.1|665.1|668.1|665.1|668.03|665.03|8
1608411660000|2020-12-19 21:01:00|668.07|665.07|667.98|664.98|668.11|665.11|667.97|664.97|16
1608411670000|2020-12-19 21:01:10|667.97|664.97|667.76|664.76|667.97|664.97|667.76|664.76|2
1608411680000|2020-12-19 21:01:20|667.75|664.75|667.79|664.79|667.79|664.79|667.72|664.72|14
1608411690000|2020-12-19 21:01:30|667.8|664.8|667.75|664.75|667.8|664.8|667.72|664.72|20
1608411700000|2020-12-19 21:01:40|667.74|664.74|667.7|664.7|667.75|664.75|667.69|664.69|12
1608411710000|2020-12-19 21:01:50|667.66|664.66|667.64|664.64|667.68|664.68|667.64|664.64|3
1608411720000|2020-12-19 21:02:00|667.69|664.69|667.74|664.74|667.76|664.76|667.69|664.69|13
1608411730000|2020-12-19 21:02:10|667.75|664.75|667.75|664.75|667.76|664.76|667.72|664.72|16
1608411740000|2020-12-19 21:02:20|667.74|664.74|667.73|664.73|667.76|664.76|667.64|664.64|24
1608411750000|2020-12-19 21:02:30|667.72|664.72|667.73|664.73|667.73|664.73|667.7|664.7|7
1608411760000|2020-12-19 21:02:40|667.74|664.74|667.74|664.74|667.78|664.78|667.73|664.73|6
1608411770000|2020-12-19 21:02:50|667.73|664.73|667.76|664.76|667.79|664.79|667.7|664.7|16
1608411780000|2020-12-19 21:03:00|667.75|664.75|667.8|664.8|667.81|664.81|667.74|664.74|26
1608411790000|2020-12-19 21:03:10|667.81|664.81|667.89|664.89|667.89|664.89|667.8|664.8|20
1608411800000|2020-12-19 21:03:20|667.88|664.88|667.83|664.83|667.9|664.9|667.77|664.77|23
1608411810000|2020-12-19 21:03:30|667.82|664.82|667.81|664.81|667.82|664.82|667.78|664.78|19
1608411820000|2020-12-19 21:03:40|667.83|664.83|667.81|664.81|667.83|664.83|667.76|664.76|30
1608411830000|2020-12-19 21:03:50|667.8|664.8|667.8|664.8|667.8|664.8|667.8|664.8|1
1608411840000|2020-12-19 21:04:00|667.79|664.79|667.82|664.82|667.83|664.83|667.79|664.79|6
1608411850000|2020-12-19 21:04:10|667.84|664.84|667.82|664.82|667.84|664.84|667.81|664.81|15
1608411860000|2020-12-19 21:04:20|667.83|664.83|667.82|664.82|667.84|664.84|667.82|664.82|10
1608411880000|2020-12-19 21:04:40|667.83|664.83|667.81|664.81|667.83|664.83|667.77|664.77|7
1608411900000|2020-12-19 21:05:00|667.8|664.8|667.8|664.8|667.8|664.8|667.79|664.79|3
1608411920000|2020-12-19 21:05:20|667.78|664.78|667.63|664.63|667.78|664.78|667.63|664.63|12
1608411930000|2020-12-19 21:05:30|667.68|664.68|667.66|664.66|667.68|664.68|667.66|664.66|5
1608411940000|2020-12-19 21:05:40|667.6|664.6|667.71|664.71|667.72|664.72|667.6|664.6|17
1608411950000|2020-12-19 21:05:50|667.7|664.7|667.67|664.67|667.71|664.71|667.67|664.67|9
1608411960000|2020-12-19 21:06:00|667.68|664.68|667.55|664.55|667.68|664.68|667.54|664.54|8
1608411970000|2020-12-19 21:06:10|667.52|664.52|667.42|664.42|667.52|664.52|667.41|664.41|18
1608411980000|2020-12-19 21:06:20|667.41|664.41|667.42|664.42|667.46|664.46|667.41|664.41|11
1608411990000|2020-12-19 21:06:30|667.39|664.39|667.4|664.4|667.4|664.4|667.37|664.37|7
1608412000000|2020-12-19 21:06:40|667.41|664.41|667.45|664.45|667.45|664.45|667.41|664.41|5
1608412010000|2020-12-19 21:06:50|667.44|664.44|667.33|664.33|667.44|664.44|667.32|664.32|17
1608412020000|2020-12-19 21:07:00|667.32|664.32|667.29|664.29|667.32|664.32|667.27|664.27|12
1608412030000|2020-12-19 21:07:10|667.28|664.28|667.31|664.31|667.31|664.31|667.22|664.22|17
1608412040000|2020-12-19 21:07:20|667.34|664.34|667.25|664.25|667.35|664.35|667.24|664.24|13
1608412050000|2020-12-19 21:07:30|667.24|664.24|667.22|664.22|667.25|664.25|667.21|664.21|17
1608412060000|2020-12-19 21:07:40|667.23|664.23|667.26|664.26|667.26|664.26|667.21|664.21|8
1608412070000|2020-12-19 21:07:50|667.25|664.25|667.16|664.16|667.25|664.25|667.16|664.16|6
1608412080000|2020-12-19 21:08:00|667.15|664.15|667.15|664.15|667.15|664.15|667.14|664.14|5
1608412090000|2020-12-19 21:08:10|667.13|664.13|667.12|664.12|667.14|664.14|667.12|664.12|6
1608412100000|2020-12-19 21:08:20|667.11|664.11|667.07|664.07|667.11|664.11|667.07|664.07|5
1608412110000|2020-12-19 21:08:30|667.08|664.08|667.09|664.09|667.09|664.09|667.03|664.03|10
1608412120000|2020-12-19 21:08:40|667.08|664.08|667.11|664.11|667.11|664.11|667.08|664.08|13
1608412130000|2020-12-19 21:08:50|667.1|664.1|667.28|664.28|667.28|664.28|667.09|664.09|11
1608412140000|2020-12-19 21:09:00|667.26|664.26|667.85|664.85|667.93|664.93|667.26|664.26|30
1608412150000|2020-12-19 21:09:10|667.83|664.83|667.73|664.73|667.85|664.85|667.68|664.68|19
1608412160000|2020-12-19 21:09:20|667.71|664.71|667.92|664.92|667.92|664.92|667.71|664.71|14
1608412170000|2020-12-19 21:09:30|667.9|664.9|667.89|664.89|668.23|665.23|667.84|664.84|11
1608412180000|2020-12-19 21:09:40|667.88|664.88|667.81|664.81|667.88|664.88|667.75|664.75|21
1608412190000|2020-12-19 21:09:50|667.82|664.82|667.88|664.88|667.89|664.89|667.8|664.8|22
1608412200000|2020-12-19 21:10:00|667.87|664.87|667.87|664.87|667.89|664.89|667.87|664.87|18
1608412210000|2020-12-19 21:10:10|667.88|664.88|667.78|664.78|667.88|664.88|667.78|664.78|20
1608412220000|2020-12-19 21:10:20|667.79|664.79|667.77|664.77|667.79|664.79|667.77|664.77|7
1608412230000|2020-12-19 21:10:30|667.82|664.82|667.69|664.69|667.82|664.82|667.69|664.69|6
1608412240000|2020-12-19 21:10:40|667.71|664.71|667.71|664.71|667.71|664.71|667.71|664.71|1
1608412250000|2020-12-19 21:10:50|667.68|664.68|667.42|664.42|667.68|664.68|667.42|664.42|20
1608412260000|2020-12-19 21:11:00|667.43|664.43|667.31|664.31|667.43|664.43|667.3|664.3|17
1608412270000|2020-12-19 21:11:10|667.29|664.29|667.4|664.4|667.4|664.4|667.29|664.29|13
1608412280000|2020-12-19 21:11:20|667.39|664.39|667.29|664.29|667.43|664.43|667.29|664.29|15
1608412290000|2020-12-19 21:11:30|667.28|664.28|667.19|664.19|667.28|664.28|667.18|664.18|15
1608412300000|2020-12-19 21:11:40|667.13|664.13|666.89|663.89|667.13|664.13|666.87|663.87|24
1608412310000|2020-12-19 21:11:50|666.88|663.88|666.88|663.88|666.96|663.96|666.82|663.82|30
1608412320000|2020-12-19 21:12:00|666.86|663.86|666.86|663.86|666.87|663.87|666.85|663.85|10
1608412330000|2020-12-19 21:12:10|666.81|663.81|666.88|663.88|666.97|663.97|666.81|663.81|24
1608412340000|2020-12-19 21:12:20|666.95|663.95|666.88|663.88|666.98|663.98|666.85|663.85|20
1608412350000|2020-12-19 21:12:30|666.89|663.89|666.9|663.9|666.91|663.91|666.87|663.87|16
1608412360000|2020-12-19 21:12:40|666.89|663.89|666.96|663.96|666.96|663.96|666.89|663.89|20
1608412370000|2020-12-19 21:12:50|666.95|663.95|666.95|663.95|666.96|663.96|666.93|663.93|8
1608412380000|2020-12-19 21:13:00|666.94|663.94|666.8|663.8|666.96|663.96|666.8|663.8|13
1608412390000|2020-12-19 21:13:10|666.81|663.81|666.77|663.77|666.81|663.81|666.74|663.74|25
1608412400000|2020-12-19 21:13:20|666.75|663.75|666.73|663.73|666.76|663.76|666.72|663.72|9
1608412410000|2020-12-19 21:13:30|666.74|663.74|666.72|663.72|666.74|663.74|666.7|663.7|10
1608412420000|2020-12-19 21:13:40|666.71|663.71|666.72|663.72|666.73|663.73|666.7|663.7|11
1608412430000|2020-12-19 21:13:50|666.71|663.71|666.64|663.64|666.72|663.72|666.62|663.62|15
1608412440000|2020-12-19 21:14:00|666.67|663.67|666.9|663.9|666.9|663.9|666.67|663.67|19
1608412450000|2020-12-19 21:14:10|666.91|663.91|667.19|664.19|667.23|664.23|666.88|663.88|23
1608412460000|2020-12-19 21:14:20|667.2|664.2|667.14|664.14|667.2|664.2|667.09|664.09|23
1608412470000|2020-12-19 21:14:30|667.13|664.13|667.18|664.18|667.18|664.18|667.12|664.12|21
1608412480000|2020-12-19 21:14:40|667.17|664.17|667.26|664.26|667.26|664.26|667.17|664.17|18
1608412490000|2020-12-19 21:14:50|667.28|664.28|667.46|664.46|667.47|664.47|667.28|664.28|22
1608412500000|2020-12-19 21:15:00|667.45|664.45|667.65|664.65|667.72|664.72|667.45|664.45|18
1608412510000|2020-12-19 21:15:10|667.69|664.69|667.61|664.61|667.72|664.72|667.55|664.55|24
1608412520000|2020-12-19 21:15:20|667.55|664.55|667.28|664.28|667.55|664.55|667.28|664.28|20
1608412530000|2020-12-19 21:15:30|667.29|664.29|667.47|664.47|667.47|664.47|667.29|664.29|20
1608412540000|2020-12-19 21:15:40|667.46|664.46|667.64|664.64|667.64|664.64|667.46|664.46|18
1608412550000|2020-12-19 21:15:50|667.65|664.65|667.59|664.59|667.71|664.71|667.58|664.58|21
1608412560000|2020-12-19 21:16:00|667.57|664.57|667.39|664.39|667.57|664.57|667.37|664.37|9
1608412570000|2020-12-19 21:16:10|667.38|664.38|667.34|664.34|667.38|664.38|667.32|664.32|5
1608412580000|2020-12-19 21:16:20|667.35|664.35|667.36|664.36|667.39|664.39|667.34|664.34|24
1608412590000|2020-12-19 21:16:30|667.35|664.35|667.49|664.49|667.49|664.49|667.35|664.35|10
1608412600000|2020-12-19 21:16:40|667.48|664.48|667.51|664.51|667.52|664.52|667.48|664.48|16
1608412610000|2020-12-19 21:16:50|667.48|664.48|667.39|664.39|667.5|664.5|667.39|664.39|8
1608412620000|2020-12-19 21:17:00|667.37|664.37|667.39|664.39|667.39|664.39|667.37|664.37|2
1608412630000|2020-12-19 21:17:10|667.51|664.51|667.73|664.73|667.73|664.73|667.51|664.51|15
1608412640000|2020-12-19 21:17:20|667.74|664.74|667.75|664.75|667.79|664.79|667.74|664.74|24
1608412650000|2020-12-19 21:17:30|667.79|664.79|667.74|664.74|667.82|664.82|667.67|664.67|28
1608412660000|2020-12-19 21:17:40|667.75|664.75|667.77|664.77|667.79|664.79|667.75|664.75|6
1608412680000|2020-12-19 21:18:00|667.75|664.75|668.24|665.24|668.26|665.26|667.75|664.75|16
1608412690000|2020-12-19 21:18:10|668.26|665.26|668.61|665.61|668.61|665.61|668.24|665.24|14
1608412700000|2020-12-19 21:18:20|668.6|665.6|668.79|665.79|668.79|665.79|668.6|665.6|8
1608412710000|2020-12-19 21:18:30|668.77|665.77|668.78|665.78|668.79|665.79|668.77|665.77|4
1608412720000|2020-12-19 21:18:40|668.79|665.79|668.79|665.79|668.81|665.81|668.78|665.78|11
1608412730000|2020-12-19 21:18:50|668.8|665.8|668.9|665.9|668.91|665.91|668.8|665.8|15
1608412740000|2020-12-19 21:19:00|668.91|665.91|668.9|665.9|668.91|665.91|668.9|665.9|2
1608412750000|2020-12-19 21:19:10|668.97|665.97|669.07|666.07|669.18|666.18|668.97|665.97|16
1608412760000|2020-12-19 21:19:20|669.09|666.09|669.39|666.39|669.39|666.39|669.07|666.07|13
1608412770000|2020-12-19 21:19:30|669.42|666.42|669.72|666.72|669.84|666.84|669.42|666.42|21
1608412780000|2020-12-19 21:19:40|669.8|666.8|669.88|666.88|669.97|666.97|669.7|666.7|22
1608412790000|2020-12-19 21:19:50|669.99|666.99|670.07|667.07|670.08|667.08|669.99|666.99|9
1608412800000|2020-12-19 21:20:00|670.06|667.06|670.15|667.15|670.25|667.25|670.06|667.06|19
1608412810000|2020-12-19 21:20:10|670.14|667.14|670.31|667.31|670.31|667.31|670.14|667.14|6
1608412820000|2020-12-19 21:20:20|670.32|667.32|670.45|667.45|670.47|667.47|670.32|667.32|7
1608412830000|2020-12-19 21:20:30|670.48|667.48|670|667|670.49|667.49|669.98|666.98|24
1608412840000|2020-12-19 21:20:40|670.01|667.01|670.14|667.14|670.14|667.14|669.96|666.96|23
1608412850000|2020-12-19 21:20:50|670.13|667.13|670|667|670.13|667.13|669.99|666.99|16
1608412860000|2020-12-19 21:21:00|669.98|666.98|669.83|666.83|670.03|667.03|669.83|666.83|17
1608412870000|2020-12-19 21:21:10|669.8|666.8|669.41|666.41|669.8|666.8|669.41|666.41|30
1608412880000|2020-12-19 21:21:20|669.43|666.43|669.46|666.46|669.52|666.52|669.42|666.42|28
1608412890000|2020-12-19 21:21:30|669.45|666.45|669.31|666.31|669.45|666.45|669.3|666.3|12
1608412900000|2020-12-19 21:21:40|669.29|666.29|669.14|666.14|669.33|666.33|669.14|666.14|7
1608412910000|2020-12-19 21:21:50|669.13|666.13|669.56|666.56|669.56|666.56|669.04|666.04|28
1608412920000|2020-12-19 21:22:00|669.57|666.57|670.16|667.16|670.17|667.17|669.57|666.57|30
1608412930000|2020-12-19 21:22:10|670.17|667.17|670.36|667.36|670.38|667.38|670.16|667.16|25
1608412940000|2020-12-19 21:22:20|670.35|667.35|670.31|667.31|670.35|667.35|670.3|667.3|10
1608412950000|2020-12-19 21:22:30|670.3|667.3|670.37|667.37|670.37|667.37|670.22|667.22|17
1608412960000|2020-12-19 21:22:40|670.38|667.38|670.27|667.27|670.51|667.51|670.25|667.25|21
1608412970000|2020-12-19 21:22:50|670.28|667.28|670.29|667.29|670.36|667.36|670.26|667.26|21
1608412980000|2020-12-19 21:23:00|670.3|667.3|670.55|667.55|670.55|667.55|670.29|667.29|14
1608412990000|2020-12-19 21:23:10|670.51|667.51|670.31|667.31|670.51|667.51|670.26|667.26|27
1608413000000|2020-12-19 21:23:20|670.35|667.35|670.22|667.22|670.35|667.35|670.22|667.22|19
1608413010000|2020-12-19 21:23:30|670.15|667.15|670.22|667.22|670.22|667.22|670.07|667.07|30
1608413020000|2020-12-19 21:23:40|670.21|667.21|670.04|667.04|670.28|667.28|670.03|667.03|20
1608413030000|2020-12-19 21:23:50|670.05|667.05|670.02|667.02|670.1|667.1|670.02|667.02|10
1608413040000|2020-12-19 21:24:00|670.01|667.01|670.01|667.01|670.01|667.01|670|667|5
1608413050000|2020-12-19 21:24:10|670.07|667.07|669.95|666.95|670.08|667.08|669.95|666.95|13
1608413060000|2020-12-19 21:24:20|669.94|666.94|669.94|666.94|669.99|666.99|669.91|666.91|29
1608413070000|2020-12-19 21:24:30|669.91|666.91|670.1|667.1|670.16|667.16|669.91|666.91|26
1608413080000|2020-12-19 21:24:40|670.11|667.11|670.04|667.04|670.13|667.13|670.04|667.04|23
1608413090000|2020-12-19 21:24:50|670.02|667.02|669.98|666.98|670.09|667.09|669.97|666.97|12
1608413100000|2020-12-19 21:25:00|669.97|666.97|669.98|666.98|669.99|666.99|669.95|666.95|23
1608413110000|2020-12-19 21:25:10|669.97|666.97|669.99|666.99|669.99|666.99|669.94|666.94|23
1608413120000|2020-12-19 21:25:20|669.98|666.98|669.97|666.97|669.98|666.98|669.96|666.96|12
1608413130000|2020-12-19 21:25:30|669.98|666.98|669.93|666.93|669.98|666.98|669.92|666.92|19
1608413140000|2020-12-19 21:25:40|669.94|666.94|670.04|667.04|670.05|667.05|669.93|666.93|15
1608413150000|2020-12-19 21:25:50|670.05|667.05|670.11|667.11|670.11|667.11|670.04|667.04|10
1608413160000|2020-12-19 21:26:00|670.1|667.1|670.12|667.12|670.12|667.12|670.09|667.09|18
1608413170000|2020-12-19 21:26:10|670.13|667.13|670.42|667.42|670.42|667.42|670.11|667.11|23
1608413180000|2020-12-19 21:26:20|670.43|667.43|670.38|667.38|670.44|667.44|670.37|667.37|20
1608413190000|2020-12-19 21:26:30|670.36|667.36|670.55|667.55|670.55|667.55|670.34|667.34|16
1608413200000|2020-12-19 21:26:40|670.6|667.6|670.64|667.64|670.65|667.65|670.46|667.46|32
1608413210000|2020-12-19 21:26:50|670.68|667.68|670.61|667.61|670.69|667.69|670.6|667.6|23
1608413220000|2020-12-19 21:27:00|670.62|667.62|670.63|667.63|670.69|667.69|670.62|667.62|14
1608413230000|2020-12-19 21:27:10|670.62|667.62|670.71|667.71|670.73|667.73|670.62|667.62|16
1608413240000|2020-12-19 21:27:20|670.72|667.72|670.65|667.65|670.78|667.78|670.65|667.65|19
1608413250000|2020-12-19 21:27:30|670.63|667.63|670.47|667.47|670.63|667.63|670.47|667.47|17
1608413260000|2020-12-19 21:27:40|670.48|667.48|670.44|667.44|670.48|667.48|670.44|667.44|17
1608413270000|2020-12-19 21:27:50|670.45|667.45|670.44|667.44|670.46|667.46|670.42|667.42|16
1608413280000|2020-12-19 21:28:00|670.47|667.47|670.52|667.52|670.55|667.55|670.47|667.47|17
1608413290000|2020-12-19 21:28:10|670.49|667.49|670.5|667.5|670.54|667.54|670.28|667.28|22
1608413300000|2020-12-19 21:28:20|670.54|667.54|670.53|667.53|670.67|667.67|670.49|667.49|26
1608413310000|2020-12-19 21:28:30|670.54|667.54|670.38|667.38|670.54|667.54|670.37|667.37|28
1608413320000|2020-12-19 21:28:40|670.37|667.37|670.02|667.02|670.48|667.48|670.02|667.02|32
1608413330000|2020-12-19 21:28:50|669.97|666.97|669.9|666.9|669.98|666.98|669.86|666.86|26
1608413340000|2020-12-19 21:29:00|669.94|666.94|669.91|666.91|669.98|666.98|669.89|666.89|18
1608413350000|2020-12-19 21:29:10|669.9|666.9|669.87|666.87|669.91|666.91|669.77|666.77|18
1608413360000|2020-12-19 21:29:20|669.85|666.85|669.6|666.6|669.86|666.86|669.6|666.6|23
1608413370000|2020-12-19 21:29:30|669.61|666.61|669.52|666.52|669.77|666.77|669.52|666.52|26
1608413380000|2020-12-19 21:29:40|669.53|666.53|669.51|666.51|669.55|666.55|669.44|666.44|25
1608413390000|2020-12-19 21:29:50|669.5|666.5|669.48|666.48|669.55|666.55|669.46|666.46|26
1608413400000|2020-12-19 21:30:00|669.51|666.51|669.5|666.5|669.54|666.54|669.41|666.41|19
1608413410000|2020-12-19 21:30:10|669.52|666.52|669.51|666.51|669.52|666.52|669.46|666.46|13
1608413420000|2020-12-19 21:30:20|669.5|666.5|669.58|666.58|669.58|666.58|669.42|666.42|25
1608413430000|2020-12-19 21:30:30|669.56|666.56|669.84|666.84|669.84|666.84|669.52|666.52|27
1608413440000|2020-12-19 21:30:40|669.82|666.82|670.33|667.33|670.42|667.42|669.79|666.79|29
1608413450000|2020-12-19 21:30:50|670.34|667.34|670.38|667.38|670.4|667.4|670.32|667.32|25
1608413460000|2020-12-19 21:31:00|670.36|667.36|670.31|667.31|670.37|667.37|670.27|667.27|18
1608413470000|2020-12-19 21:31:10|670.28|667.28|670.22|667.22|670.31|667.31|670.09|667.09|31
1608413480000|2020-12-19 21:31:20|670.14|667.14|670.46|667.46|670.49|667.49|670.09|667.09|22
1608413490000|2020-12-19 21:31:30|670.45|667.45|670.51|667.51|670.51|667.51|670.45|667.45|21
1608413500000|2020-12-19 21:31:40|670.52|667.52|670.43|667.43|670.52|667.52|670.32|667.32|17
1608413510000|2020-12-19 21:31:50|670.42|667.42|670.72|667.72|670.72|667.72|670.41|667.41|22
1608413520000|2020-12-19 21:32:00|670.66|667.66|670.6|667.6|670.7|667.7|670.59|667.59|14
1608413530000|2020-12-19 21:32:10|670.61|667.61|670.6|667.6|670.62|667.62|670.59|667.59|14
1608413540000|2020-12-19 21:32:20|670.61|667.61|670.68|667.68|670.73|667.73|670.61|667.61|14
1608413550000|2020-12-19 21:32:30|670.67|667.67|670.62|667.62|670.68|667.68|670.57|667.57|25
1608413560000|2020-12-19 21:32:40|670.61|667.61|670.35|667.35|670.61|667.61|670.33|667.33|25
1608413570000|2020-12-19 21:32:50|670.36|667.36|670.17|667.17|670.36|667.36|670.17|667.17|22
1608413580000|2020-12-19 21:33:00|670.16|667.16|670.45|667.45|670.45|667.45|670.13|667.13|18
1608413590000|2020-12-19 21:33:10|670.46|667.46|670.48|667.48|670.5|667.5|670.45|667.45|23
1608413600000|2020-12-19 21:33:20|670.47|667.47|670.31|667.31|670.48|667.48|670.3|667.3|12
1608413610000|2020-12-19 21:33:30|670.33|667.33|670.25|667.25|670.33|667.33|670.18|667.18|27
1608413620000|2020-12-19 21:33:40|670.26|667.26|670.36|667.36|670.37|667.37|670.16|667.16|27
1608413630000|2020-12-19 21:33:50|670.35|667.35|670.39|667.39|670.39|667.39|670.32|667.32|9
1608413640000|2020-12-19 21:34:00|670.38|667.38|670.43|667.43|670.47|667.47|670.38|667.38|15
1608413650000|2020-12-19 21:34:10|670.45|667.45|670.36|667.36|670.45|667.45|670.35|667.35|20
1608413660000|2020-12-19 21:34:20|670.37|667.37|670.25|667.25|670.37|667.37|670.16|667.16|14
1608413670000|2020-12-19 21:34:30|670.26|667.26|670.35|667.35|670.35|667.35|670.21|667.21|22
1608413680000|2020-12-19 21:34:40|670.36|667.36|670.4|667.4|670.43|667.43|670.36|667.36|16
1608413690000|2020-12-19 21:34:50|670.41|667.41|670.44|667.44|670.47|667.47|670.41|667.41|21
1608413700000|2020-12-19 21:35:00|670.43|667.43|670.38|667.38|670.44|667.44|670.36|667.36|20
1608413710000|2020-12-19 21:35:10|670.39|667.39|670.46|667.46|670.49|667.49|670.36|667.36|24
1608413720000|2020-12-19 21:35:20|670.45|667.45|670.56|667.56|670.57|667.57|670.44|667.44|23
1608413730000|2020-12-19 21:35:30|670.57|667.57|670.4|667.4|670.57|667.57|670.35|667.35|21
1608413740000|2020-12-19 21:35:40|670.41|667.41|670.45|667.45|670.46|667.46|670.39|667.39|14
1608413750000|2020-12-19 21:35:50|670.46|667.46|670.55|667.55|670.57|667.57|670.45|667.45|18
1608413760000|2020-12-19 21:36:00|670.56|667.56|670.42|667.42|670.58|667.58|670.42|667.42|24
1608413770000|2020-12-19 21:36:10|670.4|667.4|670.31|667.31|670.4|667.4|670.31|667.31|13
1608413780000|2020-12-19 21:36:20|670.32|667.32|670.08|667.08|670.32|667.32|670|667|31
1608413790000|2020-12-19 21:36:30|670.05|667.05|670.04|667.04|670.08|667.08|670.03|667.03|23
1608413800000|2020-12-19 21:36:40|670.03|667.03|669.86|666.86|670.06|667.06|669.86|666.86|12
1608413810000|2020-12-19 21:36:50|669.88|666.88|669.83|666.83|669.88|666.88|669.78|666.78|19
1608413820000|2020-12-19 21:37:00|669.85|666.85|669.68|666.68|669.89|666.89|669.67|666.67|19
1608413830000|2020-12-19 21:37:10|669.63|666.63|669.65|666.65|669.67|666.67|669.63|666.63|25
1608413840000|2020-12-19 21:37:20|669.63|666.63|669.62|666.62|669.65|666.65|669.59|666.59|16
1608413850000|2020-12-19 21:37:30|669.63|666.63|669.4|666.4|669.63|666.63|669.37|666.37|18
1608413860000|2020-12-19 21:37:40|669.39|666.39|669.25|666.25|669.4|666.4|669.24|666.24|9
1608413870000|2020-12-19 21:37:50|669.13|666.13|668.99|665.99|669.14|666.14|668.95|665.95|19
1608413880000|2020-12-19 21:38:00|669|666|669.16|666.16|669.21|666.21|669|666|16
1608413890000|2020-12-19 21:38:10|669.15|666.15|669.14|666.14|669.17|666.17|669.13|666.13|24
1608413900000|2020-12-19 21:38:20|669.13|666.13|669.08|666.08|669.14|666.14|669.01|666.01|7
1608413910000|2020-12-19 21:38:30|669.09|666.09|669.32|666.32|669.35|666.35|669.09|666.09|16
1608413920000|2020-12-19 21:38:40|669.37|666.37|669.77|666.77|669.78|666.78|669.36|666.36|25
1608413930000|2020-12-19 21:38:50|669.76|666.76|669.78|666.78|669.79|666.79|669.66|666.66|25
1608413940000|2020-12-19 21:39:00|669.81|666.81|669.7|666.7|669.92|666.92|669.7|666.7|23
1608413950000|2020-12-19 21:39:10|669.71|666.71|669.45|666.45|669.75|666.75|669.45|666.45|20
1608413960000|2020-12-19 21:39:20|669.49|666.49|669.53|666.53|669.54|666.54|669.47|666.47|22
1608413970000|2020-12-19 21:39:30|669.54|666.54|669.52|666.52|669.56|666.56|669.46|666.46|20
1608413980000|2020-12-19 21:39:40|669.53|666.53|669.48|666.48|669.59|666.59|669.48|666.48|18
1608413990000|2020-12-19 21:39:50|669.47|666.47|669.49|666.49|669.5|666.5|669.43|666.43|13
1608414000000|2020-12-19 21:40:00|669.43|666.43|669.46|666.46|669.46|666.46|669.43|666.43|3
1608414010000|2020-12-19 21:40:10|669.44|666.44|669.46|666.46|669.47|666.47|669.43|666.43|11
1608414020000|2020-12-19 21:40:20|669.47|666.47|669.38|666.38|669.47|666.47|669.35|666.35|25
1608414030000|2020-12-19 21:40:30|669.39|666.39|669.48|666.48|669.48|666.48|669.37|666.37|10
1608414040000|2020-12-19 21:40:40|669.51|666.51|669.58|666.58|669.6|666.6|669.51|666.51|21
1608414050000|2020-12-19 21:40:50|669.61|666.61|669.56|666.56|669.61|666.61|669.55|666.55|17
1608414060000|2020-12-19 21:41:00|669.57|666.57|669.67|666.67|669.67|666.67|669.56|666.56|17
1608414070000|2020-12-19 21:41:10|669.69|666.69|669.66|666.66|669.72|666.72|669.66|666.66|24
1608414080000|2020-12-19 21:41:20|669.67|666.67|669.51|666.51|669.7|666.7|669.51|666.51|11
1608414090000|2020-12-19 21:41:30|669.52|666.52|669.5|666.5|669.52|666.52|669.49|666.49|4
1608414100000|2020-12-19 21:41:40|669.48|666.48|669.46|666.46|669.51|666.51|669.45|666.45|9
1608414110000|2020-12-19 21:41:50|669.47|666.47|669.49|666.49|669.49|666.49|669.47|666.47|4
1608414120000|2020-12-19 21:42:00|669.47|666.47|669.49|666.49|669.52|666.52|669.47|666.47|5
1608414130000|2020-12-19 21:42:10|669.46|666.46|669.45|666.45|669.47|666.47|669.44|666.44|12
1608414140000|2020-12-19 21:42:20|669.47|666.47|669.45|666.45|669.48|666.48|669.42|666.42|12
1608414150000|2020-12-19 21:42:30|669.42|666.42|669.26|666.26|669.45|666.45|669.26|666.26|9
1608414160000|2020-12-19 21:42:40|669.21|666.21|669.17|666.17|669.21|666.21|669.16|666.16|7
1608414170000|2020-12-19 21:42:50|669.13|666.13|669.13|666.13|669.13|666.13|669.11|666.11|11
1608414180000|2020-12-19 21:43:00|669.12|666.12|669.11|666.11|669.18|666.18|669.11|666.11|11
1608414190000|2020-12-19 21:43:10|669.1|666.1|668.8|665.8|669.12|666.12|668.8|665.8|20
1608414200000|2020-12-19 21:43:20|668.78|665.78|668.43|665.43|668.78|665.78|668.41|665.41|19
1608414210000|2020-12-19 21:43:30|668.42|665.42|668.37|665.37|668.51|665.51|668.37|665.37|19
1608414220000|2020-12-19 21:43:40|668.38|665.38|668.32|665.32|668.41|665.41|668.32|665.32|21
1608414230000|2020-12-19 21:43:50|668.3|665.3|668.37|665.37|668.39|665.39|668.27|665.27|16
1608414240000|2020-12-19 21:44:00|668.4|665.4|668.15|665.15|668.4|665.4|668.14|665.14|24
1608414250000|2020-12-19 21:44:10|668.14|665.14|667.55|664.55|668.14|665.14|667.55|664.55|18
1608414260000|2020-12-19 21:44:20|667.54|664.54|667.7|664.7|667.76|664.76|667.46|664.46|32
1608414270000|2020-12-19 21:44:30|667.71|664.71|667.48|664.48|667.77|664.77|667.48|664.48|32
1608414280000|2020-12-19 21:44:40|667.49|664.49|667.39|664.39|667.51|664.51|667.33|664.33|24
1608414290000|2020-12-19 21:44:50|667.4|664.4|667.69|664.69|667.73|664.73|667.4|664.4|23
1608414300000|2020-12-19 21:45:00|667.68|664.68|667.6|664.6|667.68|664.68|667.59|664.59|16
1608414310000|2020-12-19 21:45:10|667.54|664.54|667.48|664.48|667.55|664.55|667.48|664.48|11
1608414320000|2020-12-19 21:45:20|667.5|664.5|667.41|664.41|667.51|664.51|667.39|664.39|22
1608414330000|2020-12-19 21:45:30|667.43|664.43|667.49|664.49|667.53|664.53|667.41|664.41|22
1608414340000|2020-12-19 21:45:40|667.5|664.5|667.39|664.39|667.53|664.53|667.39|664.39|19
1608414360000|2020-12-19 21:46:00|667.38|664.38|667.39|664.39|667.4|664.4|667.38|664.38|8
1608414370000|2020-12-19 21:46:10|667.38|664.38|667.43|664.43|667.44|664.44|667.27|664.27|19
1608414380000|2020-12-19 21:46:20|667.42|664.42|667.52|664.52|667.52|664.52|667.42|664.42|15
1608414390000|2020-12-19 21:46:30|667.51|664.51|667.54|664.54|667.54|664.54|667.48|664.48|12
1608414400000|2020-12-19 21:46:40|667.51|664.51|667.52|664.52|667.52|664.52|667.48|664.48|10
1608414410000|2020-12-19 21:46:50|667.54|664.54|667.67|664.67|667.67|664.67|667.54|664.54|14
1608414420000|2020-12-19 21:47:00|667.64|664.64|667.68|664.68|667.68|664.68|667.6|664.6|21
1608414430000|2020-12-19 21:47:10|667.71|664.71|667.78|664.78|667.9|664.9|667.71|664.71|17
1608414440000|2020-12-19 21:47:20|667.77|664.77|667.76|664.76|667.77|664.77|667.74|664.74|3
1608414450000|2020-12-19 21:47:30|667.77|664.77|667.83|664.83|667.86|664.86|667.77|664.77|16
1608414460000|2020-12-19 21:47:40|667.84|664.84|667.87|664.87|667.89|664.89|667.82|664.82|25
1608414470000|2020-12-19 21:47:50|667.86|664.86|668.04|665.04|668.04|665.04|667.86|664.86|27
1608414480000|2020-12-19 21:48:00|668.03|665.03|668.05|665.05|668.05|665.05|667.99|664.99|20
1608414490000|2020-12-19 21:48:10|668|665|668.37|665.37|668.38|665.38|668|665|18
1608414500000|2020-12-19 21:48:20|668.39|665.39|668.28|665.28|668.47|665.47|668.28|665.28|16
1608414510000|2020-12-19 21:48:30|668.27|665.27|668.31|665.31|668.31|665.31|668.27|665.27|12
1608414520000|2020-12-19 21:48:40|668.29|665.29|668.21|665.21|668.31|665.31|668.21|665.21|21
1608414530000|2020-12-19 21:48:50|668.23|665.23|668.32|665.32|668.32|665.32|668.22|665.22|20
1608414540000|2020-12-19 21:49:00|668.31|665.31|668.32|665.32|668.35|665.35|668.31|665.31|10
1608414550000|2020-12-19 21:49:10|668.33|665.33|668.28|665.28|668.33|665.33|668.28|665.28|3
1608414560000|2020-12-19 21:49:20|668.29|665.29|668.29|665.29|668.29|665.29|668.29|665.29|1
1608414580000|2020-12-19 21:49:40|668.27|665.27|668.08|665.08|668.27|665.27|668.06|665.06|10
1608414590000|2020-12-19 21:49:50|668.07|665.07|668.1|665.1|668.11|665.11|668.05|665.05|21
1608414600000|2020-12-19 21:50:00|668.09|665.09|668.06|665.06|668.1|665.1|668.06|665.06|11
1608414610000|2020-12-19 21:50:10|668.08|665.08|667.85|664.85|668.09|665.09|667.84|664.84|23
1608414620000|2020-12-19 21:50:20|667.87|664.87|667.87|664.87|667.88|664.88|667.85|664.85|13
1608414630000|2020-12-19 21:50:30|667.86|664.86|667.72|664.72|667.86|664.86|667.69|664.69|13
1608414640000|2020-12-19 21:50:40|667.71|664.71|667.65|664.65|667.72|664.72|667.61|664.61|18
1608414650000|2020-12-19 21:50:50|667.67|664.67|667.65|664.65|667.67|664.67|667.53|664.53|23
1608414660000|2020-12-19 21:51:00|667.64|664.64|667.6|664.6|667.64|664.64|667.58|664.58|15
1608414670000|2020-12-19 21:51:10|667.59|664.59|667.57|664.57|667.6|664.6|667.57|664.57|21
1608414680000|2020-12-19 21:51:20|667.56|664.56|667.69|664.69|667.7|664.7|667.56|664.56|17
1608414690000|2020-12-19 21:51:30|667.7|664.7|667.68|664.68|667.71|664.71|667.67|664.67|6
1608414700000|2020-12-19 21:51:40|667.66|664.66|667.6|664.6|667.67|664.67|667.58|664.58|13
1608414710000|2020-12-19 21:51:50|667.56|664.56|667.6|664.6|667.62|664.62|667.52|664.52|16
1608414720000|2020-12-19 21:52:00|667.59|664.59|667.53|664.53|667.61|664.61|667.53|664.53|19
1608414730000|2020-12-19 21:52:10|667.54|664.54|667.55|664.55|667.55|664.55|667.52|664.52|12
1608414740000|2020-12-19 21:52:20|667.56|664.56|667.46|664.46|667.56|664.56|667.45|664.45|15
1608414750000|2020-12-19 21:52:30|667.47|664.47|667.4|664.4|667.49|664.49|667.39|664.39|11
1608414760000|2020-12-19 21:52:40|667.43|664.43|667.43|664.43|667.43|664.43|667.4|664.4|7
1608414770000|2020-12-19 21:52:50|667.42|664.42|667.46|664.46|667.46|664.46|667.41|664.41|10
1608414780000|2020-12-19 21:53:00|667.47|664.47|667.56|664.56|667.56|664.56|667.46|664.46|13
1608414790000|2020-12-19 21:53:10|667.57|664.57|667.67|664.67|667.67|664.67|667.56|664.56|7
1608414800000|2020-12-19 21:53:20|667.66|664.66|667.71|664.71|667.71|664.71|667.66|664.66|6
1608414810000|2020-12-19 21:53:30|667.74|664.74|667.73|664.73|667.8|664.8|667.73|664.73|11
1608414820000|2020-12-19 21:53:40|667.74|664.74|667.71|664.71|667.78|664.78|667.69|664.69|19
1608414830000|2020-12-19 21:53:50|667.7|664.7|667.71|664.71|667.72|664.72|667.68|664.68|25
1608414840000|2020-12-19 21:54:00|667.72|664.72|667.76|664.76|667.77|664.77|667.71|664.71|11
1608414850000|2020-12-19 21:54:10|667.77|664.77|667.79|664.79|667.8|664.8|667.77|664.77|9
1608414860000|2020-12-19 21:54:20|667.81|664.81|667.9|664.9|667.92|664.92|667.81|664.81|12
1608414870000|2020-12-19 21:54:30|667.91|664.91|667.86|664.86|667.91|664.91|667.85|664.85|18
1608414880000|2020-12-19 21:54:40|667.87|664.87|667.86|664.86|667.87|664.87|667.84|664.84|15
1608414890000|2020-12-19 21:54:50|667.85|664.85|667.94|664.94|667.94|664.94|667.85|664.85|21
1608414900000|2020-12-19 21:55:00|667.95|664.95|668.06|665.06|668.06|665.06|667.94|664.94|13
1608414910000|2020-12-19 21:55:10|668.07|665.07|668.13|665.13|668.15|665.15|668.07|665.07|16
1608414920000|2020-12-19 21:55:20|668.14|665.14|668.21|665.21|668.21|665.21|668.12|665.12|14
1608414930000|2020-12-19 21:55:30|668.2|665.2|668.43|665.43|668.43|665.43|668.2|665.2|13
1608414940000|2020-12-19 21:55:40|668.47|665.47|668.49|665.49|668.51|665.51|668.46|665.46|12
1608414950000|2020-12-19 21:55:50|668.5|665.5|668.52|665.52|668.52|665.52|668.5|665.5|14
1608414960000|2020-12-19 21:56:00|668.53|665.53|668.49|665.49|668.54|665.54|668.49|665.49|12
1608414970000|2020-12-19 21:56:10|668.5|665.5|668.38|665.38|668.55|665.55|668.32|665.32|24
1608414980000|2020-12-19 21:56:20|668.34|665.34|668.28|665.28|668.4|665.4|668.28|665.28|9
1608414990000|2020-12-19 21:56:30|668.27|665.27|668.16|665.16|668.28|665.28|668.16|665.16|9
1608415000000|2020-12-19 21:56:40|668.15|665.15|668.16|665.16|668.19|665.19|668.14|665.14|8
1608415020000|2020-12-19 21:57:00|668.17|665.17|668.16|665.16|668.19|665.19|668.15|665.15|13
1608415030000|2020-12-19 21:57:10|668.19|665.19|668.19|665.19|668.22|665.22|668.18|665.18|17
1608415040000|2020-12-19 21:57:20|668.2|665.2|668.24|665.24|668.24|665.24|668.2|665.2|9
1608415050000|2020-12-19 21:57:30|668.25|665.25|668.32|665.32|668.32|665.32|668.24|665.24|12
1608415060000|2020-12-19 21:57:40|668.35|665.35|668.32|665.32|668.39|665.39|668.29|665.29|23
1608415070000|2020-12-19 21:57:50|668.31|665.31|668.35|665.35|668.35|665.35|668.29|665.29|22
1608415080000|2020-12-19 21:58:00|668.36|665.36|668.4|665.4|668.4|665.4|668.35|665.35|4
1608415090000|2020-12-19 21:58:10|668.41|665.41|668.5|665.5|668.5|665.5|668.41|665.41|13
1608415100000|2020-12-19 21:58:20|668.49|665.49|668.47|665.47|668.49|665.49|668.41|665.41|15
1608415110000|2020-12-19 21:58:30|668.49|665.49|668.47|665.47|668.49|665.49|668.43|665.43|7
1608415120000|2020-12-19 21:58:40|668.43|665.43|668.41|665.41|668.47|665.47|668.4|665.4|14
1608415130000|2020-12-19 21:58:50|668.39|665.39|668.4|665.4|668.41|665.41|668.39|665.39|14
1608415140000|2020-12-19 21:59:00|668.43|665.43|668.46|665.46|668.48|665.48|668.39|665.39|17
1608415150000|2020-12-19 21:59:10|668.44|665.44|668.42|665.42|668.46|665.46|668.41|665.41|12
1608415160000|2020-12-19 21:59:20|668.41|665.41|668.45|665.45|668.45|665.45|668.41|665.41|6
1608415170000|2020-12-19 21:59:30|668.44|665.44|668.45|665.45|668.45|665.45|668.44|665.44|4
1608415180000|2020-12-19 21:59:40|668.44|665.44|668.44|665.44|668.44|665.44|668.43|665.43|3
1608415190000|2020-12-19 21:59:50|668.43|665.43|668.43|665.43|668.44|665.44|668.43|665.43|3
1608415200000|2020-12-19 22:00:00|668.42|665.42|668.42|665.42|668.42|665.42|668.42|665.42|1
1608415210000|2020-12-19 22:00:10|668.43|665.43|668.36|665.36|668.43|665.43|668.36|665.36|6
1608415220000|2020-12-19 22:00:20|668.34|665.34|668.32|665.32|668.34|665.34|668.31|665.31|3
1608415240000|2020-12-19 22:00:40|668.33|665.33|668.35|665.35|668.35|665.35|668.33|665.33|2
1608415250000|2020-12-19 22:00:50|668.34|665.34|668.37|665.37|668.4|665.4|668.34|665.34|17
1608415260000|2020-12-19 22:01:00|668.38|665.38|668.4|665.4|668.41|665.41|668.37|665.37|12
1608415270000|2020-12-19 22:01:10|668.41|665.41|668.4|665.4|668.41|665.41|668.39|665.39|10
1608415280000|2020-12-19 22:01:20|668.41|665.41|668.4|665.4|668.41|665.41|668.39|665.39|8
1608415290000|2020-12-19 22:01:30|668.39|665.39|668.36|665.36|668.41|665.41|668.34|665.34|12
1608415300000|2020-12-19 22:01:40|668.35|665.35|668.33|665.33|668.36|665.36|668.33|665.33|5
1608415310000|2020-12-19 22:01:50|668.34|665.34|668.34|665.34|668.34|665.34|668.34|665.34|1
1608415320000|2020-12-19 22:02:00|668.32|665.32|668.31|665.31|668.32|665.32|668.31|665.31|2
1608415330000|2020-12-19 22:02:10|668.32|665.32|668.31|665.31|668.32|665.32|668.31|665.31|2
1608415340000|2020-12-19 22:02:20|668.33|665.33|668.35|665.35|668.36|665.36|668.33|665.33|5
1608415350000|2020-12-19 22:02:30|668.34|665.34|668.33|665.33|668.35|665.35|668.33|665.33|4
1608415360000|2020-12-19 22:02:40|668.34|665.34|668.34|665.34|668.34|665.34|668.33|665.33|7
1608415370000|2020-12-19 22:02:50|668.33|665.33|668.35|665.35|668.35|665.35|668.33|665.33|9
1608415380000|2020-12-19 22:03:00|668.36|665.36|668.35|665.35|668.36|665.36|668.35|665.35|2
1608415390000|2020-12-19 22:03:10|668.36|665.36|668.39|665.39|668.39|665.39|668.34|665.34|8
1608415400000|2020-12-19 22:03:20|668.38|665.38|668.28|665.28|668.39|665.39|668.28|665.28|8
1608415410000|2020-12-19 22:03:30|668.29|665.29|668.2|665.2|668.29|665.29|668.2|665.2|12
1608415420000|2020-12-19 22:03:40|668.18|665.18|668.14|665.14|668.19|665.19|668.13|665.13|12
1608415430000|2020-12-19 22:03:50|668.05|665.05|667.97|664.97|668.05|665.05|667.96|664.96|12
1608415440000|2020-12-19 22:04:00|667.96|664.96|667.68|664.68|667.96|664.96|667.68|664.68|22
1608415450000|2020-12-19 22:04:10|667.67|664.67|667.64|664.64|667.67|664.67|667.64|664.64|13
1608415460000|2020-12-19 22:04:20|667.62|664.62|667.56|664.56|667.63|664.63|667.56|664.56|14
1608415470000|2020-12-19 22:04:30|667.57|664.57|667.48|664.48|667.57|664.57|667.47|664.47|10
1608415480000|2020-12-19 22:04:40|667.49|664.49|667.45|664.45|667.49|664.49|667.45|664.45|7
1608415490000|2020-12-19 22:04:50|667.48|664.48|667.46|664.46|667.48|664.48|667.46|664.46|2
1608415500000|2020-12-19 22:05:00|667.37|664.37|667.16|664.16|667.37|664.37|667.16|664.16|7
1608415510000|2020-12-19 22:05:10|667.17|664.17|666.94|663.94|667.17|664.17|666.92|663.92|30
1608415520000|2020-12-19 22:05:20|666.85|663.85|665.66|662.66|666.86|663.86|665.66|662.66|31
1608415530000|2020-12-19 22:05:30|665.51|662.51|665.26|662.26|665.51|662.51|665.1|662.1|34
1608415540000|2020-12-19 22:05:40|665.22|662.22|664.67|661.67|665.26|662.26|664.67|661.67|30
1608415550000|2020-12-19 22:05:50|664.57|661.57|664.34|661.34|664.61|661.61|664.34|661.34|35
1608415560000|2020-12-19 22:06:00|664.35|661.35|664.31|661.31|664.36|661.36|664.17|661.17|29
1608415570000|2020-12-19 22:06:10|664.3|661.3|664.23|661.23|664.31|661.31|664.2|661.2|24
1608415580000|2020-12-19 22:06:20|664.24|661.24|664.32|661.32|664.34|661.34|664.23|661.23|14
1608415590000|2020-12-19 22:06:30|664.33|661.33|664.45|661.45|664.49|661.49|664.32|661.32|29
1608415600000|2020-12-19 22:06:40|664.44|661.44|664.46|661.46|664.58|661.58|664.44|661.44|27
1608415610000|2020-12-19 22:06:50|664.45|661.45|664.37|661.37|664.52|661.52|664.37|661.37|25
1608415620000|2020-12-19 22:07:00|664.36|661.36|664.07|661.07|664.37|661.37|664.07|661.07|27
1608415630000|2020-12-19 22:07:10|664.08|661.08|663.67|660.67|664.1|661.1|663.55|660.55|34
1608415640000|2020-12-19 22:07:20|663.66|660.66|663.9|660.9|663.9|660.9|663.66|660.66|27
1608415650000|2020-12-19 22:07:30|663.91|660.91|664.03|661.03|664.04|661.04|663.9|660.9|24
1608415660000|2020-12-19 22:07:40|664.01|661.01|664.14|661.14|664.17|661.17|664.01|661.01|30
1608415670000|2020-12-19 22:07:50|664.11|661.11|664.2|661.2|664.32|661.32|664.11|661.11|27
1608415680000|2020-12-19 22:08:00|664.26|661.26|664.84|661.84|664.84|661.84|664.19|661.19|32
1608415690000|2020-12-19 22:08:10|664.85|661.85|664.9|661.9|665.01|662.01|664.83|661.83|29
1608415700000|2020-12-19 22:08:20|664.91|661.91|665|662|665.21|662.21|664.88|661.88|33
1608415710000|2020-12-19 22:08:30|664.97|661.97|665.02|662.02|665.04|662.04|664.96|661.96|29
1608415720000|2020-12-19 22:08:40|665.03|662.03|664.93|661.93|665.03|662.03|664.91|661.91|12
1608415730000|2020-12-19 22:08:50|664.94|661.94|665.07|662.07|665.07|662.07|664.9|661.9|17
1608415740000|2020-12-19 22:09:00|665.08|662.08|665.12|662.12|665.14|662.14|665.04|662.04|25
1608415750000|2020-12-19 22:09:10|665.13|662.13|665.36|662.36|665.36|662.36|665.13|662.13|23
1608415760000|2020-12-19 22:09:20|665.39|662.39|665.67|662.67|665.67|662.67|665.37|662.37|28
1608415770000|2020-12-19 22:09:30|665.69|662.69|665.88|662.88|665.88|662.88|665.62|662.62|20
1608415780000|2020-12-19 22:09:40|665.87|662.87|665.75|662.75|665.9|662.9|665.75|662.75|18
1608415790000|2020-12-19 22:09:50|665.8|662.8|665.76|662.76|665.8|662.8|665.71|662.71|19
1608415800000|2020-12-19 22:10:00|665.74|662.74|665.75|662.75|665.86|662.86|665.74|662.74|26
1608415810000|2020-12-19 22:10:10|665.85|662.85|665.86|662.86|665.87|662.87|665.76|662.76|21
1608415820000|2020-12-19 22:10:20|665.83|662.83|665.86|662.86|665.86|662.86|665.82|662.82|16
1608415830000|2020-12-19 22:10:30|665.85|662.85|665.77|662.77|665.92|662.92|665.77|662.77|12
1608415840000|2020-12-19 22:10:40|665.82|662.82|665.76|662.76|665.83|662.83|665.76|662.76|19
1608415850000|2020-12-19 22:10:50|665.77|662.77|665.66|662.66|665.8|662.8|665.66|662.66|26
1608415860000|2020-12-19 22:11:00|665.67|662.67|665.48|662.48|665.68|662.68|665.47|662.47|24
1608415870000|2020-12-19 22:11:10|665.52|662.52|665.52|662.52|665.55|662.55|665.47|662.47|32
1608415880000|2020-12-19 22:11:20|665.53|662.53|665.51|662.51|665.54|662.54|665.44|662.44|22
1608415890000|2020-12-19 22:11:30|665.49|662.49|665.78|662.78|665.78|662.78|665.49|662.49|12
1608415900000|2020-12-19 22:11:40|665.77|662.77|665.86|662.86|665.87|662.87|665.77|662.77|27
1608415910000|2020-12-19 22:11:50|665.87|662.87|665.86|662.86|665.9|662.9|665.86|662.86|22
1608415920000|2020-12-19 22:12:00|665.88|662.88|665.91|662.91|665.93|662.93|665.87|662.87|20
1608415930000|2020-12-19 22:12:10|665.9|662.9|665.93|662.93|665.94|662.94|665.9|662.9|19
1608415940000|2020-12-19 22:12:20|665.94|662.94|665.93|662.93|665.94|662.94|665.91|662.91|15
1608415950000|2020-12-19 22:12:30|665.92|662.92|665.95|662.95|665.96|662.96|665.92|662.92|19
1608415960000|2020-12-19 22:12:40|665.93|662.93|665.95|662.95|665.96|662.96|665.93|662.93|18
1608415970000|2020-12-19 22:12:50|665.94|662.94|665.99|662.99|665.99|662.99|665.94|662.94|12
1608415980000|2020-12-19 22:13:00|666.04|663.04|666.04|663.04|666.04|663.04|666.04|663.04|1
1608415990000|2020-12-19 22:13:10|666.03|663.03|666.08|663.08|666.08|663.08|666.03|663.03|11
1608416000000|2020-12-19 22:13:20|666.09|663.09|666.25|663.25|666.25|663.25|666.09|663.09|10
1608416010000|2020-12-19 22:13:30|666.26|663.26|666.33|663.33|666.33|663.33|666.24|663.24|5
1608416020000|2020-12-19 22:13:40|666.31|663.31|666.32|663.32|666.32|663.32|666.31|663.31|4
1608416040000|2020-12-19 22:14:00|666.34|663.34|666.51|663.51|666.52|663.52|666.34|663.34|6
1608416050000|2020-12-19 22:14:10|666.52|663.52|666.58|663.58|666.58|663.58|666.5|663.5|10
1608416060000|2020-12-19 22:14:20|666.59|663.59|666.68|663.68|666.68|663.68|666.58|663.58|16
1608416070000|2020-12-19 22:14:30|666.67|663.67|666.7|663.7|666.7|663.7|666.66|663.66|13
1608416080000|2020-12-19 22:14:40|666.71|663.71|666.71|663.71|666.71|663.71|666.7|663.7|3
1608416090000|2020-12-19 22:14:50|666.72|663.72|666.73|663.73|666.73|663.73|666.71|663.71|4
1608416100000|2020-12-19 22:15:00|666.75|663.75|666.78|663.78|666.78|663.78|666.75|663.75|3
1608416110000|2020-12-19 22:15:10|666.81|663.81|666.95|663.95|666.95|663.95|666.81|663.81|10
1608416120000|2020-12-19 22:15:20|666.94|663.94|667.13|664.13|667.13|664.13|666.94|663.94|14
1608416130000|2020-12-19 22:15:30|667.14|664.14|667.16|664.16|667.17|664.17|667.14|664.14|7
1608416140000|2020-12-19 22:15:40|667.15|664.15|667.16|664.16|667.18|664.18|667.15|664.15|13
1608416150000|2020-12-19 22:15:50|667.17|664.17|667.43|664.43|667.44|664.44|667.16|664.16|9
1608416160000|2020-12-19 22:16:00|667.44|664.44|667.45|664.45|667.45|664.45|667.41|664.41|13
1608416170000|2020-12-19 22:16:10|667.44|664.44|667.49|664.49|667.49|664.49|667.44|664.44|6
1608416180000|2020-12-19 22:16:20|667.5|664.5|667.56|664.56|667.56|664.56|667.49|664.49|6
1608416190000|2020-12-19 22:16:30|667.55|664.55|667.57|664.57|667.62|664.62|667.53|664.53|13
1608416200000|2020-12-19 22:16:40|667.56|664.56|667.53|664.53|667.56|664.56|667.48|664.48|12
1608416210000|2020-12-19 22:16:50|667.51|664.51|667.54|664.54|667.54|664.54|667.51|664.51|3
1608416220000|2020-12-19 22:17:00|667.56|664.56|667.56|664.56|667.56|664.56|667.55|664.55|3
1608416230000|2020-12-19 22:17:10|667.54|664.54|667.55|664.55|667.55|664.55|667.53|664.53|3
1608416240000|2020-12-19 22:17:20|667.56|664.56|667.39|664.39|667.57|664.57|667.39|664.39|18
1608416250000|2020-12-19 22:17:30|667.44|664.44|667.33|664.33|667.49|664.49|667.32|664.32|21
1608416260000|2020-12-19 22:17:40|667.31|664.31|667.28|664.28|667.32|664.32|667.28|664.28|13
1608416270000|2020-12-19 22:17:50|667.26|664.26|667.11|664.11|667.26|664.26|667.1|664.1|10
1608416280000|2020-12-19 22:18:00|667.1|664.1|667.09|664.09|667.11|664.11|667.08|664.08|11
1608416290000|2020-12-19 22:18:10|667.1|664.1|667.08|664.08|667.1|664.1|667.07|664.07|13
1608416300000|2020-12-19 22:18:20|667.09|664.09|666.83|663.83|667.09|664.09|666.83|663.83|5
1608416310000|2020-12-19 22:18:30|666.82|663.82|666.66|663.66|666.82|663.82|666.66|663.66|21
1608416320000|2020-12-19 22:18:40|666.67|663.67|666.64|663.64|666.67|663.67|666.63|663.63|8
1608416330000|2020-12-19 22:18:50|666.62|663.62|666.39|663.39|666.63|663.63|666.39|663.39|14
1608416340000|2020-12-19 22:19:00|666.41|663.41|666.39|663.39|666.42|663.42|666.39|663.39|14
1608416350000|2020-12-19 22:19:10|666.37|663.37|666.11|663.11|666.37|663.37|666.09|663.09|22
1608416360000|2020-12-19 22:19:20|666.1|663.1|666.15|663.15|666.15|663.15|666.1|663.1|20
1608416370000|2020-12-19 22:19:30|666.14|663.14|666.09|663.09|666.14|663.14|665.99|662.99|19
1608416380000|2020-12-19 22:19:40|666.08|663.08|666.08|663.08|666.09|663.09|666.05|663.05|14
1608416390000|2020-12-19 22:19:50|666.09|663.09|666.02|663.02|666.1|663.1|665.99|662.99|15
1608416400000|2020-12-19 22:20:00|666|663|666.01|663.01|666.04|663.04|666|663|16
1608416410000|2020-12-19 22:20:10|666.02|663.02|666.1|663.1|666.1|663.1|666.02|663.02|18
1608416420000|2020-12-19 22:20:20|666.09|663.09|666.17|663.17|666.17|663.17|666.08|663.08|14
1608416430000|2020-12-19 22:20:30|666.16|663.16|666.18|663.18|666.18|663.18|666.16|663.16|11
1608416440000|2020-12-19 22:20:40|666.17|663.17|666.35|663.35|666.35|663.35|666.17|663.17|26
1608416450000|2020-12-19 22:20:50|666.34|663.34|666.31|663.31|666.35|663.35|666.29|663.29|13
1608416460000|2020-12-19 22:21:00|666.32|663.32|666.31|663.31|666.32|663.32|666.31|663.31|6
1608416470000|2020-12-19 22:21:10|666.3|663.3|666.21|663.21|666.3|663.3|666.21|663.21|11
1608416480000|2020-12-19 22:21:20|666.22|663.22|666.19|663.19|666.23|663.23|666.18|663.18|20
1608416490000|2020-12-19 22:21:30|666.2|663.2|666.21|663.21|666.22|663.22|666.19|663.19|18
1608416500000|2020-12-19 22:21:40|666.23|663.23|666.3|663.3|666.3|663.3|666.18|663.18|19
1608416510000|2020-12-19 22:21:50|666.31|663.31|666.31|663.31|666.31|663.31|666.29|663.29|8
1608416520000|2020-12-19 22:22:00|666.32|663.32|666.34|663.34|666.34|663.34|666.29|663.29|16
1608416530000|2020-12-19 22:22:10|666.32|663.32|666.38|663.38|666.38|663.38|666.32|663.32|7
1608416540000|2020-12-19 22:22:20|666.39|663.39|666.39|663.39|666.39|663.39|666.39|663.39|1
1608416550000|2020-12-19 22:22:30|666.41|663.41|666.42|663.42|666.42|663.42|666.39|663.39|3
1608416560000|2020-12-19 22:22:40|666.44|663.44|666.45|663.45|666.46|663.46|666.44|663.44|4
1608416580000|2020-12-19 22:23:00|666.46|663.46|666.46|663.46|666.46|663.46|666.44|663.44|4
1608416590000|2020-12-19 22:23:10|666.45|663.45|666.42|663.42|666.49|663.49|666.42|663.42|6
1608416600000|2020-12-19 22:23:20|666.47|663.47|666.45|663.45|666.47|663.47|666.44|663.44|24
1608416610000|2020-12-19 22:23:30|666.46|663.46|666.45|663.45|666.47|663.47|666.45|663.45|32
1608416620000|2020-12-19 22:23:40|666.46|663.46|666.47|663.47|666.47|663.47|666.45|663.45|6
1608416630000|2020-12-19 22:23:50|666.46|663.46|666.48|663.48|666.48|663.48|666.46|663.46|3
1608416640000|2020-12-19 22:24:00|666.49|663.49|666.48|663.48|666.49|663.49|666.48|663.48|2
1608416660000|2020-12-19 22:24:20|666.49|663.49|666.48|663.48|666.49|663.49|666.48|663.48|4
1608416670000|2020-12-19 22:24:30|666.49|663.49|666.48|663.48|666.5|663.5|666.48|663.48|4
1608416680000|2020-12-19 22:24:40|666.47|663.47|666.47|663.47|666.47|663.47|666.47|663.47|1
1608416690000|2020-12-19 22:24:50|666.48|663.48|666.48|663.48|666.48|663.48|666.48|663.48|1
1608416710000|2020-12-19 22:25:10|666.47|663.47|666.48|663.48|666.48|663.48|666.47|663.47|2
1608416720000|2020-12-19 22:25:20|666.47|663.47|666.48|663.48|666.53|663.53|666.47|663.47|7
1608416730000|2020-12-19 22:25:30|666.47|663.47|666.49|663.49|666.51|663.51|666.46|663.46|13
1608416740000|2020-12-19 22:25:40|666.5|663.5|666.5|663.5|666.51|663.51|666.49|663.49|11
1608416750000|2020-12-19 22:25:50|666.51|663.51|666.52|663.52|666.53|663.53|666.49|663.49|19
1608416760000|2020-12-19 22:26:00|666.53|663.53|666.53|663.53|666.54|663.54|666.52|663.52|13
1608416770000|2020-12-19 22:26:10|666.54|663.54|666.54|663.54|666.54|663.54|666.53|663.53|17
1608416780000|2020-12-19 22:26:20|666.53|663.53|666.55|663.55|666.56|663.56|666.53|663.53|13
1608416790000|2020-12-19 22:26:30|666.56|663.56|666.36|663.36|666.56|663.56|666.36|663.36|17
1608416800000|2020-12-19 22:26:40|666.33|663.33|666.1|663.1|666.33|663.33|666.07|663.07|18
1608416810000|2020-12-19 22:26:50|666.08|663.08|665.92|662.92|666.08|663.08|665.92|662.92|19
1608416820000|2020-12-19 22:27:00|665.91|662.91|665.83|662.83|665.92|662.92|665.81|662.81|15
1608416830000|2020-12-19 22:27:10|665.8|662.8|665.79|662.79|665.84|662.84|665.78|662.78|16
1608416840000|2020-12-19 22:27:20|665.78|662.78|665.7|662.7|665.78|662.78|665.67|662.67|16
1608416850000|2020-12-19 22:27:30|665.69|662.69|665.53|662.53|665.72|662.72|665.53|662.53|24
1608416860000|2020-12-19 22:27:40|665.52|662.52|665.51|662.51|665.54|662.54|665.5|662.5|26
1608416870000|2020-12-19 22:27:50|665.53|662.53|665.39|662.39|665.53|662.53|665.39|662.39|21
1608416880000|2020-12-19 22:28:00|665.4|662.4|664.03|661.03|665.4|662.4|664.02|661.02|28
1608416890000|2020-12-19 22:28:10|664.04|661.04|663.98|660.98|664.04|661.04|663.97|660.97|27
1608416900000|2020-12-19 22:28:20|663.96|660.96|664.07|661.07|664.09|661.09|663.95|660.95|28
1608416910000|2020-12-19 22:28:30|664.05|661.05|663.73|660.73|664.05|661.05|663.73|660.73|22
1608416920000|2020-12-19 22:28:40|663.74|660.74|663.7|660.7|663.74|660.74|663.68|660.68|14
1608416930000|2020-12-19 22:28:50|663.71|660.71|663.69|660.69|663.72|660.72|663.69|660.69|17
1608416940000|2020-12-19 22:29:00|663.68|660.68|663.69|660.69|663.7|660.7|663.68|660.68|8
1608416950000|2020-12-19 22:29:10|663.74|660.74|663.84|660.84|663.84|660.84|663.74|660.74|13
1608416960000|2020-12-19 22:29:20|663.86|660.86|663.86|660.86|663.86|660.86|663.82|660.82|7
1608416970000|2020-12-19 22:29:30|663.87|660.87|663.85|660.85|663.87|660.87|663.85|660.85|7
1608416980000|2020-12-19 22:29:40|663.87|660.87|663.84|660.84|663.87|660.87|663.82|660.82|4
1608416990000|2020-12-19 22:29:50|663.85|660.85|663.88|660.88|663.88|660.88|663.83|660.83|17
1608417000000|2020-12-19 22:30:00|663.9|660.9|664.01|661.01|664.01|661.01|663.9|660.9|9
1608417010000|2020-12-19 22:30:10|663.97|660.97|663.97|660.97|664.01|661.01|663.96|660.96|8
1608417020000|2020-12-19 22:30:20|664.01|661.01|663.96|660.96|664.01|661.01|663.96|660.96|9
1608417030000|2020-12-19 22:30:30|664|661|664.08|661.08|664.08|661.08|663.96|660.96|10
1608417040000|2020-12-19 22:30:40|664.03|661.03|664.02|661.02|664.1|661.1|664.02|661.02|7
1608417050000|2020-12-19 22:30:50|664.08|661.08|664.02|661.02|664.09|661.09|664.02|661.02|6
1608417060000|2020-12-19 22:31:00|664.09|661.09|664.18|661.18|664.19|661.19|664.08|661.08|17
1608417070000|2020-12-19 22:31:10|664.16|661.16|664.14|661.14|664.18|661.18|664.1|661.1|23
1608417080000|2020-12-19 22:31:20|664.15|661.15|664.12|661.12|664.15|661.15|664.07|661.07|21
1608417090000|2020-12-19 22:31:30|664.11|661.11|664.1|661.1|664.13|661.13|664.09|661.09|17
1608417100000|2020-12-19 22:31:40|664.09|661.09|664.14|661.14|664.14|661.14|664.09|661.09|13
1608417110000|2020-12-19 22:31:50|664.13|661.13|664.08|661.08|664.13|661.13|664.08|661.08|7
1608417120000|2020-12-19 22:32:00|664.09|661.09|664.09|661.09|664.15|661.15|664.08|661.08|21
1608417130000|2020-12-19 22:32:10|664.1|661.1|664.08|661.08|664.11|661.11|664.08|661.08|11
1608417140000|2020-12-19 22:32:20|664.09|661.09|664.05|661.05|664.09|661.09|664.04|661.04|6
1608417150000|2020-12-19 22:32:30|664.04|661.04|664.03|661.03|664.05|661.05|664.03|661.03|6
1608417160000|2020-12-19 22:32:40|664.04|661.04|664.02|661.02|664.04|661.04|664.02|661.02|9
1608417170000|2020-12-19 22:32:50|664.03|661.03|664|661|664.03|661.03|663.99|660.99|4
1608417180000|2020-12-19 22:33:00|663.99|660.99|664|661|664.02|661.02|663.98|660.98|15
1608417190000|2020-12-19 22:33:10|663.99|660.99|663.98|660.98|663.99|660.99|663.97|660.97|7
1608417200000|2020-12-19 22:33:20|663.97|660.97|663.97|660.97|663.98|660.98|663.97|660.97|11
1608417210000|2020-12-19 22:33:30|663.98|660.98|663.98|660.98|663.98|660.98|663.97|660.97|3
1608417220000|2020-12-19 22:33:40|663.99|660.99|663.99|660.99|664|661|663.97|660.97|14
1608417230000|2020-12-19 22:33:50|663.97|660.97|663.97|660.97|663.97|660.97|663.97|660.97|1
1608417240000|2020-12-19 22:34:00|663.99|660.99|664.01|661.01|664.01|661.01|663.99|660.99|3
1608417250000|2020-12-19 22:34:10|664.02|661.02|664.01|661.01|664.03|661.03|664|661|6
1608417260000|2020-12-19 22:34:20|664.02|661.02|664|661|664.02|661.02|664|661|8
1608417270000|2020-12-19 22:34:30|664.03|661.03|664.04|661.04|664.07|661.07|664.03|661.03|9
1608417280000|2020-12-19 22:34:40|664.03|661.03|664.06|661.06|664.06|661.06|664.03|661.03|3
1608417290000|2020-12-19 22:34:50|664.05|661.05|664.05|661.05|664.05|661.05|664.05|661.05|1
1608417300000|2020-12-19 22:35:00|664.06|661.06|664.05|661.05|664.06|661.06|664.05|661.05|2
1608417310000|2020-12-19 22:35:10|664.06|661.06|664.08|661.08|664.08|661.08|664.05|661.05|4
1608417320000|2020-12-19 22:35:20|664.15|661.15|664.24|661.24|664.24|661.24|664.15|661.15|8
1608417330000|2020-12-19 22:35:30|664.26|661.26|664.24|661.24|664.26|661.26|664.24|661.24|2
1608417340000|2020-12-19 22:35:40|664.26|661.26|664.3|661.3|664.3|661.3|664.26|661.26|5
1608417350000|2020-12-19 22:35:50|664.32|661.32|664.35|661.35|664.35|661.35|664.32|661.32|4
1608417360000|2020-12-19 22:36:00|664.36|661.36|664.42|661.42|664.42|661.42|664.36|661.36|8
1608417370000|2020-12-19 22:36:10|664.43|661.43|664.49|661.49|664.53|661.53|664.41|661.41|12
1608417380000|2020-12-19 22:36:20|664.5|661.5|664.79|661.79|664.79|661.79|664.48|661.48|25
1608417390000|2020-12-19 22:36:30|664.83|661.83|664.86|661.86|664.89|661.89|664.73|661.73|23
1608417400000|2020-12-19 22:36:40|664.89|661.89|665.2|662.2|665.24|662.24|664.81|661.81|20
1608417410000|2020-12-19 22:36:50|665.19|662.19|665.21|662.21|665.23|662.23|665.16|662.16|18
1608417420000|2020-12-19 22:37:00|665.17|662.17|665.11|662.11|665.21|662.21|665.11|662.11|14
1608417430000|2020-12-19 22:37:10|665.28|662.28|665.28|662.28|665.3|662.3|665.27|662.27|13
1608417440000|2020-12-19 22:37:20|665.29|662.29|665.35|662.35|665.35|662.35|665.28|662.28|10
1608417450000|2020-12-19 22:37:30|665.36|662.36|665.39|662.39|665.4|662.4|665.36|662.36|10
1608417460000|2020-12-19 22:37:40|665.4|662.4|665.47|662.47|665.47|662.47|665.39|662.39|13
1608417470000|2020-12-19 22:37:50|665.45|662.45|665.49|662.49|665.49|662.49|665.45|662.45|21
1608417480000|2020-12-19 22:38:00|665.48|662.48|665.48|662.48|665.49|662.49|665.48|662.48|7
1608417490000|2020-12-19 22:38:10|665.47|662.47|665.59|662.59|665.59|662.59|665.47|662.47|21
1608417500000|2020-12-19 22:38:20|665.58|662.58|665.66|662.66|665.66|662.66|665.57|662.57|22
1608417510000|2020-12-19 22:38:30|665.67|662.67|665.65|662.65|665.67|662.67|665.65|662.65|5
1608417520000|2020-12-19 22:38:40|665.66|662.66|665.64|662.64|665.66|662.66|665.64|662.64|7
1608417530000|2020-12-19 22:38:50|665.62|662.62|665.52|662.52|665.62|662.62|665.52|662.52|9
1608417540000|2020-12-19 22:39:00|665.48|662.48|665.33|662.33|665.48|662.48|665.33|662.33|14
1608417550000|2020-12-19 22:39:10|665.32|662.32|665.06|662.06|665.32|662.32|665.06|662.06|9
1608417560000|2020-12-19 22:39:20|665.05|662.05|664.88|661.88|665.07|662.07|664.88|661.88|14
1608417570000|2020-12-19 22:39:30|664.89|661.89|664.72|661.72|664.9|661.9|664.69|661.69|34
1608417580000|2020-12-19 22:39:40|664.73|661.73|664.7|661.7|664.74|661.74|664.68|661.68|13
1608417590000|2020-12-19 22:39:50|664.71|661.71|664.28|661.28|664.74|661.74|664.24|661.24|26
1608417600000|2020-12-19 22:40:00|664.31|661.31|664.2|661.2|664.31|661.31|664.15|661.15|28
1608417610000|2020-12-19 22:40:10|664.22|661.22|664.25|661.25|664.28|661.28|664.19|661.19|24
1608417620000|2020-12-19 22:40:20|664.27|661.27|664.44|661.44|664.44|661.44|664.23|661.23|28
1608417630000|2020-12-19 22:40:30|664.43|661.43|664.48|661.48|664.53|661.53|664.41|661.41|18
1608417640000|2020-12-19 22:40:40|664.49|661.49|664.49|661.49|664.52|661.52|664.48|661.48|12
1608417650000|2020-12-19 22:40:50|664.5|661.5|664.59|661.59|664.59|661.59|664.47|661.47|16
1608417660000|2020-12-19 22:41:00|664.6|661.6|664.57|661.57|664.6|661.6|664.57|661.57|15
1608417670000|2020-12-19 22:41:10|664.58|661.58|664.85|661.85|664.86|661.86|664.58|661.58|22
1608417680000|2020-12-19 22:41:20|664.86|661.86|665.12|662.12|665.12|662.12|664.85|661.85|23
1608417690000|2020-12-19 22:41:30|665.08|662.08|665.29|662.29|665.29|662.29|665.08|662.08|27
1608417700000|2020-12-19 22:41:40|665.3|662.3|665.6|662.6|665.6|662.6|665.29|662.29|16
1608417710000|2020-12-19 22:41:50|665.59|662.59|665.59|662.59|665.63|662.63|665.59|662.59|15
1608417720000|2020-12-19 22:42:00|665.6|662.6|665.6|662.6|665.6|662.6|665.59|662.59|3
1608417730000|2020-12-19 22:42:10|665.59|662.59|665.59|662.59|665.6|662.6|665.56|662.56|4
1608417740000|2020-12-19 22:42:20|665.6|662.6|665.66|662.66|665.66|662.66|665.6|662.6|4
1608417750000|2020-12-19 22:42:30|665.7|662.7|665.81|662.81|665.82|662.82|665.7|662.7|16
1608417760000|2020-12-19 22:42:40|665.8|662.8|665.81|662.81|665.82|662.82|665.8|662.8|4
1608417770000|2020-12-19 22:42:50|665.82|662.82|665.84|662.84|665.84|662.84|665.82|662.82|3
1608417780000|2020-12-19 22:43:00|665.85|662.85|665.85|662.85|665.86|662.86|665.85|662.85|5
1608417790000|2020-12-19 22:43:10|665.86|662.86|665.83|662.83|665.86|662.86|665.83|662.83|8
1608417800000|2020-12-19 22:43:20|665.82|662.82|665.82|662.82|665.82|662.82|665.82|662.82|1
1608417810000|2020-12-19 22:43:30|665.83|662.83|665.78|662.78|665.83|662.83|665.78|662.78|4
1608417820000|2020-12-19 22:43:40|665.77|662.77|665.78|662.78|665.78|662.78|665.76|662.76|3
1608417830000|2020-12-19 22:43:50|665.75|662.75|665.77|662.77|665.78|662.78|665.75|662.75|7
1608417840000|2020-12-19 22:44:00|665.78|662.78|665.64|662.64|665.78|662.78|665.63|662.63|10
1608417850000|2020-12-19 22:44:10|665.61|662.61|665.59|662.59|665.61|662.61|665.59|662.59|3
1608417860000|2020-12-19 22:44:20|665.53|662.53|665.4|662.4|665.55|662.55|665.39|662.39|9
1608417870000|2020-12-19 22:44:30|665.39|662.39|665.37|662.37|665.4|662.4|665.35|662.35|12
1608417880000|2020-12-19 22:44:40|665.36|662.36|665.34|662.34|665.37|662.37|665.32|662.32|7
1608417890000|2020-12-19 22:44:50|665.36|662.36|665.2|662.2|665.36|662.36|665.18|662.18|17
1608417900000|2020-12-19 22:45:00|665.18|662.18|665.11|662.11|665.19|662.19|665.09|662.09|9
1608417910000|2020-12-19 22:45:10|665.14|662.14|665.34|662.34|665.34|662.34|665.13|662.13|17
1608417920000|2020-12-19 22:45:20|665.33|662.33|665.52|662.52|665.52|662.52|665.33|662.33|22
1608417930000|2020-12-19 22:45:30|665.51|662.51|665.5|662.5|665.53|662.53|665.48|662.48|19
1608417940000|2020-12-19 22:45:40|665.49|662.49|665.5|662.5|665.51|662.51|665.46|662.46|26
1608417950000|2020-12-19 22:45:50|665.49|662.49|665.52|662.52|665.52|662.52|665.49|662.49|9
1608417960000|2020-12-19 22:46:00|665.51|662.51|665.53|662.53|665.54|662.54|665.51|662.51|9
1608417970000|2020-12-19 22:46:10|665.56|662.56|665.6|662.6|665.61|662.61|665.55|662.55|16
1608417980000|2020-12-19 22:46:20|665.61|662.61|665.69|662.69|665.7|662.7|665.59|662.59|19
1608417990000|2020-12-19 22:46:30|665.72|662.72|665.92|662.92|665.93|662.93|665.72|662.72|21
1608418000000|2020-12-19 22:46:40|665.96|662.96|666.16|663.16|666.16|663.16|665.96|662.96|17
1608418010000|2020-12-19 22:46:50|666.15|663.15|666.3|663.3|666.31|663.31|666.15|663.15|20
1608418020000|2020-12-19 22:47:00|666.33|663.33|666.25|663.25|666.33|663.33|666.24|663.24|17
1608418030000|2020-12-19 22:47:10|666.24|663.24|666.26|663.26|666.28|663.28|666.24|663.24|16
1608418040000|2020-12-19 22:47:20|666.27|663.27|666.31|663.31|666.31|663.31|666.25|663.25|17
1608418050000|2020-12-19 22:47:30|666.35|663.35|666.38|663.38|666.39|663.39|666.34|663.34|7
1608418060000|2020-12-19 22:47:40|666.34|663.34|666.15|663.15|666.34|663.34|666.14|663.14|15
1608418070000|2020-12-19 22:47:50|666.14|663.14|666.15|663.15|666.15|663.15|666.13|663.13|7
1608418080000|2020-12-19 22:48:00|666.14|663.14|666.21|663.21|666.22|663.22|666.13|663.13|18
1608418090000|2020-12-19 22:48:10|666.2|663.2|666.2|663.2|666.23|663.23|666.2|663.2|10
1608418100000|2020-12-19 22:48:20|666.25|663.25|666.25|663.25|666.25|663.25|666.25|663.25|1
1608418110000|2020-12-19 22:48:30|666.24|663.24|666.22|663.22|666.24|663.24|666.22|663.22|3
1608418120000|2020-12-19 22:48:40|666.21|663.21|666.21|663.21|666.21|663.21|666.21|663.21|1
1608418130000|2020-12-19 22:48:50|666.22|663.22|666.22|663.22|666.22|663.22|666.22|663.22|1
1608418140000|2020-12-19 22:49:00|666.21|663.21|666.23|663.23|666.23|663.23|666.21|663.21|3
1608418160000|2020-12-19 22:49:20|666.21|663.21|666.21|663.21|666.21|663.21|666.21|663.21|1
1608418170000|2020-12-19 22:49:30|666.22|663.22|666.27|663.27|666.27|663.27|666.22|663.22|3
1608418180000|2020-12-19 22:49:40|666.25|663.25|666.16|663.16|666.26|663.26|666.16|663.16|12
1608418190000|2020-12-19 22:49:50|666.14|663.14|666.21|663.21|666.22|663.22|666.12|663.12|14
1608418200000|2020-12-19 22:50:00|666.2|663.2|666.28|663.28|666.28|663.28|666.2|663.2|8
1608418210000|2020-12-19 22:50:10|666.26|663.26|666.25|663.25|666.29|663.29|666.25|663.25|13
1608418220000|2020-12-19 22:50:20|666.23|663.23|666.25|663.25|666.27|663.27|666.23|663.23|4
1608418230000|2020-12-19 22:50:30|666.26|663.26|666.27|663.27|666.27|663.27|666.26|663.26|2
1608418240000|2020-12-19 22:50:40|666.26|663.26|666.24|663.24|666.27|663.27|666.24|663.24|7
1608418250000|2020-12-19 22:50:50|666.23|663.23|666.22|663.22|666.23|663.23|666.21|663.21|3
1608418270000|2020-12-19 22:51:10|666.19|663.19|666.14|663.14|666.19|663.19|666.14|663.14|3
1608418280000|2020-12-19 22:51:20|666.16|663.16|666.16|663.16|666.17|663.17|666.16|663.16|3
1608418290000|2020-12-19 22:51:30|666.17|663.17|666.06|663.06|666.17|663.17|666.06|663.06|12
1608418300000|2020-12-19 22:51:40|666.04|663.04|666.04|663.04|666.04|663.04|666.03|663.03|7
1608418310000|2020-12-19 22:51:50|666.03|663.03|665.95|662.95|666.03|663.03|665.94|662.94|11
1608418320000|2020-12-19 22:52:00|665.97|662.97|665.93|662.93|665.97|662.97|665.92|662.92|7
1608418330000|2020-12-19 22:52:10|665.92|662.92|665.92|662.92|665.92|662.92|665.92|662.92|1
1608418340000|2020-12-19 22:52:20|665.93|662.93|665.9|662.9|665.93|662.93|665.9|662.9|13
1608418350000|2020-12-19 22:52:30|665.91|662.91|665.88|662.88|665.92|662.92|665.88|662.88|10
1608418360000|2020-12-19 22:52:40|665.87|662.87|665.72|662.72|665.87|662.87|665.72|662.72|9
1608418370000|2020-12-19 22:52:50|665.73|662.73|665.72|662.72|665.74|662.74|665.72|662.72|5
1608418380000|2020-12-19 22:53:00|665.74|662.74|665.63|662.63|665.74|662.74|665.63|662.63|6
1608418390000|2020-12-19 22:53:10|665.64|662.64|665.54|662.54|665.64|662.64|665.54|662.54|9
1608418400000|2020-12-19 22:53:20|665.53|662.53|665.65|662.65|665.66|662.66|665.53|662.53|21
1608418410000|2020-12-19 22:53:30|665.66|662.66|665.63|662.63|665.66|662.66|665.63|662.63|18
1608418420000|2020-12-19 22:53:40|665.65|662.65|665.63|662.63|665.66|662.66|665.62|662.62|18
1608418430000|2020-12-19 22:53:50|665.64|662.64|665.58|662.58|665.64|662.64|665.58|662.58|11
1608418440000|2020-12-19 22:54:00|665.59|662.59|665.62|662.62|665.62|662.62|665.58|662.58|9
1608418450000|2020-12-19 22:54:10|665.63|662.63|665.64|662.64|665.66|662.66|665.63|662.63|8
1608418460000|2020-12-19 22:54:20|665.66|662.66|665.66|662.66|665.67|662.67|665.66|662.66|3
1608418470000|2020-12-19 22:54:30|665.67|662.67|665.65|662.65|665.67|662.67|665.65|662.65|9
1608418480000|2020-12-19 22:54:40|665.66|662.66|665.64|662.64|665.67|662.67|665.64|662.64|17
1608418490000|2020-12-19 22:54:50|665.65|662.65|665.64|662.64|665.66|662.66|665.64|662.64|15
1608418500000|2020-12-19 22:55:00|665.65|662.65|665.64|662.64|665.67|662.67|665.64|662.64|15
1608418510000|2020-12-19 22:55:10|665.65|662.65|665.66|662.66|665.66|662.66|665.64|662.64|3
1608418520000|2020-12-19 22:55:20|665.65|662.65|665.65|662.65|665.66|662.66|665.65|662.65|3
1608418530000|2020-12-19 22:55:30|665.66|662.66|665.65|662.65|665.66|662.66|665.65|662.65|6
1608418540000|2020-12-19 22:55:40|665.64|662.64|665.65|662.65|665.65|662.65|665.64|662.64|4
1608418550000|2020-12-19 22:55:50|665.64|662.64|665.58|662.58|665.66|662.66|665.58|662.58|10
1608418560000|2020-12-19 22:56:00|665.6|662.6|665.59|662.59|665.6|662.6|665.58|662.58|15
1608418570000|2020-12-19 22:56:10|665.56|662.56|665.56|662.56|665.56|662.56|665.56|662.56|1
1608418580000|2020-12-19 22:56:20|665.52|662.52|665.23|662.23|665.53|662.53|665.23|662.23|15
1608418590000|2020-12-19 22:56:30|665.24|662.24|664.93|661.93|665.24|662.24|664.93|661.93|16
1608418600000|2020-12-19 22:56:40|664.91|661.91|664.82|661.82|664.91|661.91|664.82|661.82|6
1608418610000|2020-12-19 22:56:50|664.84|661.84|664.84|661.84|664.85|661.85|664.82|661.82|18
1608418620000|2020-12-19 22:57:00|664.85|661.85|664.98|661.98|664.98|661.98|664.71|661.71|25
1608418630000|2020-12-19 22:57:10|665|662|665.14|662.14|665.2|662.2|664.99|661.99|24
1608418640000|2020-12-19 22:57:20|665.17|662.17|665.11|662.11|665.18|662.18|665.11|662.11|29
1608418650000|2020-12-19 22:57:30|665.13|662.13|665.13|662.13|665.16|662.16|665.1|662.1|17
1608418660000|2020-12-19 22:57:40|665.15|662.15|665.14|662.14|665.17|662.17|665.05|662.05|25
1608418670000|2020-12-19 22:57:50|665.15|662.15|665.2|662.2|665.21|662.21|665.12|662.12|16
1608418680000|2020-12-19 22:58:00|665.19|662.19|665.43|662.43|665.43|662.43|665.18|662.18|28
1608418690000|2020-12-19 22:58:10|665.42|662.42|665.61|662.61|665.66|662.66|665.42|662.42|22
1608418700000|2020-12-19 22:58:20|665.6|662.6|665.87|662.87|665.99|662.99|665.6|662.6|19
1608418710000|2020-12-19 22:58:30|665.88|662.88|665.75|662.75|665.88|662.88|665.75|662.75|18
1608418720000|2020-12-19 22:58:40|665.74|662.74|665.69|662.69|665.75|662.75|665.69|662.69|10
1608418730000|2020-12-19 22:58:50|665.7|662.7|665.74|662.74|665.78|662.78|665.68|662.68|16
1608418740000|2020-12-19 22:59:00|665.73|662.73|665.72|662.72|665.74|662.74|665.71|662.71|9
1608418750000|2020-12-19 22:59:10|665.73|662.73|665.72|662.72|665.74|662.74|665.72|662.72|6
1608418760000|2020-12-19 22:59:20|665.7|662.7|665.67|662.67|665.7|662.7|665.67|662.67|3
1608418770000|2020-12-19 22:59:30|665.66|662.66|665.57|662.57|665.66|662.66|665.57|662.57|12
1608418780000|2020-12-19 22:59:40|665.58|662.58|665.55|662.55|665.58|662.58|665.53|662.53|5
1608418790000|2020-12-19 22:59:50|665.54|662.54|665.53|662.53|665.54|662.54|665.53|662.53|2
1608418800000|2020-12-19 23:00:00|665.55|662.55|665.38|662.38|665.55|662.55|665.38|662.38|9
1608418810000|2020-12-19 23:00:10|665.36|662.36|665.26|662.26|665.36|662.36|665.26|662.26|15
1608418820000|2020-12-19 23:00:20|665.25|662.25|665.22|662.22|665.26|662.26|665.22|662.22|8
1608418830000|2020-12-19 23:00:30|665.23|662.23|665.21|662.21|665.23|662.23|665.21|662.21|5
1608418840000|2020-12-19 23:00:40|665.18|662.18|665.11|662.11|665.18|662.18|665.1|662.1|6
1608418850000|2020-12-19 23:00:50|665.12|662.12|665.17|662.17|665.19|662.19|665.12|662.12|14
1608418860000|2020-12-19 23:01:00|665.16|662.16|665.2|662.2|665.2|662.2|665.16|662.16|13
1608418870000|2020-12-19 23:01:10|665.19|662.19|665.21|662.21|665.22|662.22|665.17|662.17|21
1608418880000|2020-12-19 23:01:20|665.17|662.17|665.16|662.16|665.17|662.17|665.16|662.16|2
1608418890000|2020-12-19 23:01:30|665.15|662.15|665.18|662.18|665.21|662.21|665.15|662.15|6
1608418900000|2020-12-19 23:01:40|665.15|662.15|665.12|662.12|665.15|662.15|665.11|662.11|7
1608418910000|2020-12-19 23:01:50|665.15|662.15|665.07|662.07|665.16|662.16|665.07|662.07|12
1608418920000|2020-12-19 23:02:00|665.06|662.06|665.03|662.03|665.06|662.06|665.03|662.03|11
1608418930000|2020-12-19 23:02:10|665.04|662.04|664.8|661.8|665.04|662.04|664.8|661.8|19
1608418940000|2020-12-19 23:02:20|664.77|661.77|664.61|661.61|664.77|661.77|664.61|661.61|5
1608418950000|2020-12-19 23:02:30|664.56|661.56|664.38|661.38|664.58|661.58|664.33|661.33|21
1608418960000|2020-12-19 23:02:40|664.37|661.37|664.24|661.24|664.4|661.4|664.23|661.23|20
1608418970000|2020-12-19 23:02:50|664.23|661.23|664.14|661.14|664.25|661.25|664.14|661.14|17
1608418980000|2020-12-19 23:03:00|664.15|661.15|664.01|661.01|664.15|661.15|663.96|660.96|18
1608418990000|2020-12-19 23:03:10|664|661|664.41|661.41|664.41|661.41|664|661|17
1608419000000|2020-12-19 23:03:20|664.39|661.39|664.38|661.38|664.43|661.43|664.38|661.38|13
1608419010000|2020-12-19 23:03:30|664.49|661.49|664.49|661.49|664.49|661.49|664.49|661.49|1
1608419020000|2020-12-19 23:03:40|664.5|661.5|664.87|661.87|664.87|661.87|664.41|661.41|23
1608419030000|2020-12-19 23:03:50|664.86|661.86|664.86|661.86|664.87|661.87|664.86|661.86|3
1608419040000|2020-12-19 23:04:00|664.87|661.87|664.85|661.85|664.87|661.87|664.85|661.85|2
1608419050000|2020-12-19 23:04:10|664.86|661.86|664.87|661.87|664.87|661.87|664.86|661.86|4
1608419060000|2020-12-19 23:04:20|664.85|661.85|664.84|661.84|664.86|661.86|664.84|661.84|5
1608419070000|2020-12-19 23:04:30|664.82|661.82|664.88|661.88|664.88|661.88|664.82|661.82|19
1608419080000|2020-12-19 23:04:40|664.87|661.87|664.84|661.84|664.88|661.88|664.84|661.84|5
1608419090000|2020-12-19 23:04:50|664.81|661.81|664.76|661.76|664.81|661.81|664.74|661.74|16
1608419100000|2020-12-19 23:05:00|664.73|661.73|664.62|661.62|664.73|661.73|664.62|661.62|13
1608419110000|2020-12-19 23:05:10|664.61|661.61|664.54|661.54|664.64|661.64|664.54|661.54|20
1608419120000|2020-12-19 23:05:20|664.55|661.55|664.61|661.61|664.65|661.65|664.55|661.55|17
1608419130000|2020-12-19 23:05:30|664.6|661.6|664.57|661.57|664.61|661.61|664.56|661.56|18
1608419140000|2020-12-19 23:05:40|664.55|661.55|664.47|661.47|664.56|661.56|664.45|661.45|17
1608419150000|2020-12-19 23:05:50|664.45|661.45|664.35|661.35|664.46|661.46|664.34|661.34|17
1608419160000|2020-12-19 23:06:00|664.34|661.34|664.2|661.2|664.34|661.34|664.2|661.2|18
1608419170000|2020-12-19 23:06:10|664.22|661.22|664.15|661.15|664.22|661.22|664.14|661.14|15
1608419180000|2020-12-19 23:06:20|664.13|661.13|663.81|660.81|664.15|661.15|663.8|660.8|27
1608419190000|2020-12-19 23:06:30|663.8|660.8|663.74|660.74|663.8|660.8|663.72|660.72|19
1608419200000|2020-12-19 23:06:40|663.73|660.73|663.67|660.67|663.74|660.74|663.67|660.67|16
1608419210000|2020-12-19 23:06:50|663.66|660.66|663.54|660.54|663.66|660.66|663.54|660.54|11
1608419220000|2020-12-19 23:07:00|663.55|660.55|663.45|660.45|663.57|660.57|663.45|660.45|6
1608419230000|2020-12-19 23:07:10|663.46|660.46|663.5|660.5|663.52|660.52|663.46|660.46|13
1608419240000|2020-12-19 23:07:20|663.51|660.51|663.42|660.42|663.52|660.52|663.42|660.42|11
1608419250000|2020-12-19 23:07:30|663.41|660.41|663.41|660.41|663.42|660.42|663.4|660.4|5
1608419260000|2020-12-19 23:07:40|663.4|660.4|663.4|660.4|663.41|660.41|663.39|660.39|7
1608419270000|2020-12-19 23:07:50|663.39|660.39|663.38|660.38|663.39|660.39|663.38|660.38|2
1608419280000|2020-12-19 23:08:00|663.37|660.37|663.36|660.36|663.37|660.37|663.36|660.36|2
1608419290000|2020-12-19 23:08:10|663.35|660.35|663.32|660.32|663.36|660.36|663.32|660.32|6
1608419300000|2020-12-19 23:08:20|663.31|660.31|663.3|660.3|663.31|660.31|663.3|660.3|6
1608419310000|2020-12-19 23:08:30|663.28|660.28|663.18|660.18|663.28|660.28|663.18|660.18|9
1608419320000|2020-12-19 23:08:40|663.09|660.09|662.88|659.88|663.11|660.11|662.86|659.86|19
1608419330000|2020-12-19 23:08:50|662.87|659.87|662.63|659.63|662.87|659.87|662.63|659.63|28
1608419340000|2020-12-19 23:09:00|662.64|659.64|662.73|659.73|662.8|659.8|662.51|659.51|27
1608419350000|2020-12-19 23:09:10|662.72|659.72|662.76|659.76|662.77|659.77|662.71|659.71|10
1608419360000|2020-12-19 23:09:20|662.75|659.75|662.86|659.86|662.86|659.86|662.75|659.75|14
1608419370000|2020-12-19 23:09:30|662.93|659.93|662.93|659.93|663.01|660.01|662.92|659.92|24
1608419380000|2020-12-19 23:09:40|662.92|659.92|662.81|659.81|662.94|659.94|662.81|659.81|28
1608419390000|2020-12-19 23:09:50|662.82|659.82|662.77|659.77|662.86|659.86|662.77|659.77|22
1608419400000|2020-12-19 23:10:00|662.78|659.78|662.94|659.94|662.95|659.95|662.78|659.78|12
1608419410000|2020-12-19 23:10:10|662.93|659.93|662.93|659.93|662.94|659.94|662.92|659.92|7
1608419420000|2020-12-19 23:10:20|662.92|659.92|662.98|659.98|662.99|659.99|662.91|659.91|10
1608419430000|2020-12-19 23:10:30|662.99|659.99|663.2|660.2|663.2|660.2|662.99|659.99|15
1608419440000|2020-12-19 23:10:40|663.21|660.21|663.2|660.2|663.23|660.23|663.14|660.14|20
1608419450000|2020-12-19 23:10:50|663.21|660.21|663.22|660.22|663.23|660.23|663.21|660.21|9
1608419460000|2020-12-19 23:11:00|663.23|660.23|663.27|660.27|663.28|660.28|663.22|660.22|18
1608419470000|2020-12-19 23:11:10|663.26|660.26|663.26|660.26|663.27|660.27|663.23|660.23|20
1608419480000|2020-12-19 23:11:20|663.25|660.25|663.27|660.27|663.28|660.28|663.25|660.25|15
1608419490000|2020-12-19 23:11:30|663.28|660.28|663.29|660.29|663.29|660.29|663.27|660.27|6
1608419500000|2020-12-19 23:11:40|663.26|660.26|663.33|660.33|663.33|660.33|663.26|660.26|10
1608419510000|2020-12-19 23:11:50|663.34|660.34|663.26|660.26|663.34|660.34|663.26|660.26|14
1608419520000|2020-12-19 23:12:00|663.27|660.27|663.25|660.25|663.29|660.29|663.25|660.25|20
1608419530000|2020-12-19 23:12:10|663.27|660.27|663.24|660.24|663.27|660.27|663.23|660.23|21
1608419540000|2020-12-19 23:12:20|663.23|660.23|663.23|660.23|663.25|660.25|663.22|660.22|18
1608419560000|2020-12-19 23:12:40|663.25|660.25|663.31|660.31|663.36|660.36|663.25|660.25|16
1608419570000|2020-12-19 23:12:50|663.32|660.32|663.34|660.34|663.36|660.36|663.31|660.31|24
1608419580000|2020-12-19 23:13:00|663.36|660.36|663.36|660.36|663.37|660.37|663.27|660.27|25
1608419590000|2020-12-19 23:13:10|663.37|660.37|663.66|660.66|663.66|660.66|663.32|660.32|26
1608419600000|2020-12-19 23:13:20|663.63|660.63|664.14|661.14|664.17|661.17|663.63|660.63|27
1608419610000|2020-12-19 23:13:30|664.23|661.23|664.47|661.47|664.47|661.47|664.23|661.23|19
1608419620000|2020-12-19 23:13:40|664.45|661.45|664.39|661.39|664.61|661.61|664.38|661.38|26
1608419630000|2020-12-19 23:13:50|664.43|661.43|664.31|661.31|664.44|661.44|664.31|661.31|21
1608419640000|2020-12-19 23:14:00|664.29|661.29|664.12|661.12|664.29|661.29|664.12|661.12|17
1608419650000|2020-12-19 23:14:10|664.13|661.13|663.83|660.83|664.13|661.13|663.83|660.83|20
1608419660000|2020-12-19 23:14:20|663.84|660.84|663.54|660.54|663.87|660.87|663.52|660.52|20
1608419670000|2020-12-19 23:14:30|663.53|660.53|663.23|660.23|663.53|660.53|663.22|660.22|13
1608419680000|2020-12-19 23:14:40|663.22|660.22|663.35|660.35|663.39|660.39|663.22|660.22|20
1608419690000|2020-12-19 23:14:50|663.34|660.34|663.09|660.09|663.35|660.35|663.04|660.04|25
1608419700000|2020-12-19 23:15:00|663.08|660.08|663.04|660.04|663.1|660.1|663.03|660.03|21
1608419710000|2020-12-19 23:15:10|663.02|660.02|662.98|659.98|663.04|660.04|662.98|659.98|14
1608419720000|2020-12-19 23:15:20|662.97|659.97|662.93|659.93|663.02|660.02|662.92|659.92|23
1608419730000|2020-12-19 23:15:30|662.92|659.92|662.9|659.9|662.94|659.94|662.9|659.9|24
1608419740000|2020-12-19 23:15:40|662.89|659.89|662.52|659.52|662.89|659.89|662.52|659.52|16
1608419750000|2020-12-19 23:15:50|662.51|659.51|661.75|658.75|662.51|659.51|661.75|658.75|27
1608419760000|2020-12-19 23:16:00|661.74|658.74|661.45|658.45|661.74|658.74|661.42|658.42|21
1608419770000|2020-12-19 23:16:10|661.46|658.46|661.22|658.22|661.46|658.46|661.22|658.22|22
1608419780000|2020-12-19 23:16:20|661.21|658.21|661.44|658.44|661.44|658.44|660.87|657.87|30
1608419790000|2020-12-19 23:16:30|661.45|658.45|661.63|658.63|661.63|658.63|661.44|658.44|20
1608419800000|2020-12-19 23:16:40|661.85|658.85|661.64|658.64|661.85|658.85|661.53|658.53|24
1608419810000|2020-12-19 23:16:50|661.67|658.67|661.85|658.85|661.96|658.96|661.67|658.67|24
1608419820000|2020-12-19 23:17:00|661.79|658.79|661.75|658.75|661.81|658.81|661.73|658.73|17
1608419830000|2020-12-19 23:17:10|661.76|658.76|661.26|658.26|661.76|658.76|661.26|658.26|26
1608419840000|2020-12-19 23:17:20|661.25|658.25|661.42|658.42|661.45|658.45|661.12|658.12|27
1608419850000|2020-12-19 23:17:30|661.44|658.44|661.77|658.77|661.8|658.8|661.44|658.44|29
1608419860000|2020-12-19 23:17:40|661.78|658.78|662.05|659.05|662.05|659.05|661.69|658.69|24
1608419870000|2020-12-19 23:17:50|662.07|659.07|662.25|659.25|662.37|659.37|662.05|659.05|32
1608419880000|2020-12-19 23:18:00|662.43|659.43|662.8|659.8|662.93|659.93|662.43|659.43|28
1608419890000|2020-12-19 23:18:10|662.79|659.79|662.51|659.51|662.79|659.79|662.45|659.45|26
1608419900000|2020-12-19 23:18:20|662.5|659.5|662.22|659.22|662.5|659.5|662.17|659.17|27
1608419910000|2020-12-19 23:18:30|662.26|659.26|662.46|659.46|662.48|659.48|662.24|659.24|24
1608419920000|2020-12-19 23:18:40|662.47|659.47|662.64|659.64|662.64|659.64|662.47|659.47|15
1608419930000|2020-12-19 23:18:50|662.63|659.63|662.63|659.63|662.63|659.63|662.63|659.63|1
1608419940000|2020-12-19 23:19:00|662.64|659.64|662.33|659.33|662.78|659.78|662.33|659.33|26
1608419950000|2020-12-19 23:19:10|662.34|659.34|662.25|659.25|662.38|659.38|662.23|659.23|24
1608419960000|2020-12-19 23:19:20|662.24|659.24|662.3|659.3|662.33|659.33|662.24|659.24|17
1608419970000|2020-12-19 23:19:30|662.31|659.31|662.25|659.25|662.31|659.31|662.25|659.25|13
1608419980000|2020-12-19 23:19:40|662.24|659.24|661.72|658.72|662.24|659.24|661.71|658.71|19
1608419990000|2020-12-19 23:19:50|661.71|658.71|661.89|658.89|661.89|658.89|661.66|658.66|20
1608420000000|2020-12-19 23:20:00|661.9|658.9|661.75|658.75|661.95|658.95|661.75|658.75|22
1608420010000|2020-12-19 23:20:10|661.69|658.69|661.69|658.69|661.74|658.74|661.64|658.64|17
1608420020000|2020-12-19 23:20:20|661.68|658.68|661.55|658.55|661.69|658.69|661.55|658.55|21
1608420030000|2020-12-19 23:20:30|661.58|658.58|661.55|658.55|661.58|658.58|661.54|658.54|11
1608420040000|2020-12-19 23:20:40|661.49|658.49|661.46|658.46|661.49|658.49|661.46|658.46|18
1608420050000|2020-12-19 23:20:50|661.48|658.48|661.72|658.72|661.72|658.72|661.46|658.46|11
1608420060000|2020-12-19 23:21:00|661.69|658.69|661.79|658.79|661.86|658.86|661.69|658.69|19
1608420070000|2020-12-19 23:21:10|661.78|658.78|662|659|662|659|661.72|658.72|28
1608420080000|2020-12-19 23:21:20|662.03|659.03|661.92|658.92|662.1|659.1|661.92|658.92|28
1608420090000|2020-12-19 23:21:30|661.93|658.93|661.76|658.76|661.93|658.93|661.75|658.75|18
1608420100000|2020-12-19 23:21:40|661.78|658.78|661.7|658.7|661.78|658.78|661.68|658.68|20
1608420110000|2020-12-19 23:21:50|661.67|658.67|661.73|658.73|661.74|658.74|661.65|658.65|19
1608420120000|2020-12-19 23:22:00|661.75|658.75|661.8|658.8|661.81|658.81|661.75|658.75|7
1608420130000|2020-12-19 23:22:10|661.81|658.81|661.69|658.69|661.81|658.81|661.69|658.69|5
1608420140000|2020-12-19 23:22:20|661.7|658.7|661.48|658.48|661.74|658.74|661.48|658.48|27
1608420150000|2020-12-19 23:22:30|661.47|658.47|661.06|658.06|661.47|658.47|661.06|658.06|23
1608420160000|2020-12-19 23:22:40|661.03|658.03|660.57|657.57|661.03|658.03|660.42|657.42|29
1608420170000|2020-12-19 23:22:50|660.63|657.63|660.45|657.45|660.67|657.67|660.39|657.39|26
1608420180000|2020-12-19 23:23:00|660.46|657.46|660.42|657.42|660.46|657.46|660.36|657.36|25
1608420190000|2020-12-19 23:23:10|660.44|657.44|660.28|657.28|660.44|657.44|660.22|657.22|18
1608420200000|2020-12-19 23:23:20|660.26|657.26|660.16|657.16|660.45|657.45|660.16|657.16|34
1608420210000|2020-12-19 23:23:30|660.15|657.15|660.04|657.04|660.15|657.15|660.04|657.04|24
1608420220000|2020-12-19 23:23:40|660.05|657.05|660.47|657.47|660.47|657.47|660.05|657.05|24
1608420230000|2020-12-19 23:23:50|660.53|657.53|660.41|657.41|660.59|657.59|660.41|657.41|28
1608420240000|2020-12-19 23:24:00|660.4|657.4|660.4|657.4|660.42|657.42|660.38|657.38|26
1608420250000|2020-12-19 23:24:10|660.39|657.39|660.41|657.41|660.43|657.43|660.39|657.39|12
1608420260000|2020-12-19 23:24:20|660.42|657.42|660.57|657.57|660.57|657.57|660.38|657.38|27
1608420270000|2020-12-19 23:24:30|660.56|657.56|660.73|657.73|660.74|657.74|660.56|657.56|13
1608420280000|2020-12-19 23:24:40|660.74|657.74|660.44|657.44|660.74|657.74|660.43|657.43|26
1608420290000|2020-12-19 23:24:50|660.45|657.45|660.69|657.69|660.69|657.69|660.43|657.43|27
1608420300000|2020-12-19 23:25:00|660.7|657.7|660.75|657.75|660.78|657.78|660.66|657.66|22
1608420310000|2020-12-19 23:25:10|660.76|657.76|660.74|657.74|660.78|657.78|660.68|657.68|18
1608420320000|2020-12-19 23:25:20|660.78|657.78|660.93|657.93|661.03|658.03|660.78|657.78|20
1608420330000|2020-12-19 23:25:30|660.94|657.94|660.9|657.9|660.98|657.98|660.9|657.9|14
1608420340000|2020-12-19 23:25:40|660.83|657.83|660.39|657.39|660.83|657.83|660.38|657.38|31
1608420350000|2020-12-19 23:25:50|660.38|657.38|660.35|657.35|660.45|657.45|660.33|657.33|20
1608420360000|2020-12-19 23:26:00|660.34|657.34|660.06|657.06|660.34|657.34|660.06|657.06|24
1608420370000|2020-12-19 23:26:10|660.03|657.03|658.54|655.54|660.03|657.03|658.54|655.54|31
1608420380000|2020-12-19 23:26:20|658.43|655.43|658.28|655.28|658.43|655.43|658.11|655.11|32
1608420390000|2020-12-19 23:26:30|658.29|655.29|658.57|655.57|658.61|655.61|658.21|655.21|31
1608420400000|2020-12-19 23:26:40|658.6|655.6|658.76|655.76|658.78|655.78|658.37|655.37|30
1608420410000|2020-12-19 23:26:50|658.81|655.81|658.91|655.91|658.94|655.94|658.8|655.8|26
1608420420000|2020-12-19 23:27:00|658.96|655.96|659.14|656.14|659.15|656.15|658.92|655.92|25
1608420430000|2020-12-19 23:27:10|659.13|656.13|659.38|656.38|659.38|656.38|658.9|655.9|24
1608420440000|2020-12-19 23:27:20|659.39|656.39|659.41|656.41|659.45|656.45|659.24|656.24|26
1608420450000|2020-12-19 23:27:30|659.42|656.42|659.44|656.44|659.45|656.45|659.37|656.37|23
1608420460000|2020-12-19 23:27:40|659.48|656.48|659.63|656.63|659.74|656.74|659.48|656.48|28
1608420470000|2020-12-19 23:27:50|659.58|656.58|659.76|656.76|659.78|656.78|659.58|656.58|26
1608420480000|2020-12-19 23:28:00|659.77|656.77|660.18|657.18|660.18|657.18|659.76|656.76|25
1608420490000|2020-12-19 23:28:10|660.32|657.32|660.44|657.44|660.55|657.55|660.28|657.28|24
1608420500000|2020-12-19 23:28:20|660.43|657.43|660.82|657.82|660.82|657.82|660.4|657.4|18
1608420510000|2020-12-19 23:28:30|660.85|657.85|660.96|657.96|661.08|658.08|660.85|657.85|30
1608420520000|2020-12-19 23:28:40|660.98|657.98|661.01|658.01|661.02|658.02|660.92|657.92|30
1608420530000|2020-12-19 23:28:50|661.02|658.02|660.65|657.65|661.07|658.07|660.65|657.65|21
1608420540000|2020-12-19 23:29:00|660.66|657.66|660.52|657.52|660.75|657.75|660.52|657.52|30
1608420550000|2020-12-19 23:29:10|660.54|657.54|660.2|657.2|660.54|657.54|660.2|657.2|26
1608420560000|2020-12-19 23:29:20|660.19|657.19|660.04|657.04|660.22|657.22|660.03|657.03|21
1608420570000|2020-12-19 23:29:30|660.03|657.03|660.16|657.16|660.19|657.19|659.79|656.79|22
1608420580000|2020-12-19 23:29:40|660.17|657.17|660.44|657.44|660.44|657.44|660.16|657.16|20
1608420590000|2020-12-19 23:29:50|660.45|657.45|660.27|657.27|660.45|657.45|660.26|657.26|20
1608420600000|2020-12-19 23:30:00|660.26|657.26|660.61|657.61|660.61|657.61|660.21|657.21|29
1608420610000|2020-12-19 23:30:10|660.62|657.62|660.87|657.87|660.94|657.94|660.62|657.62|24
1608420620000|2020-12-19 23:30:20|660.88|657.88|661.01|658.01|661.01|658.01|660.86|657.86|17
1608420630000|2020-12-19 23:30:30|661.06|658.06|661.32|658.32|661.32|658.32|661.01|658.01|28
1608420640000|2020-12-19 23:30:40|661.35|658.35|661.33|658.33|661.38|658.38|661.24|658.24|30
1608420650000|2020-12-19 23:30:50|661.46|658.46|661.3|658.3|661.46|658.46|661.27|658.27|16
1608420660000|2020-12-19 23:31:00|661.29|658.29|661.55|658.55|661.62|658.62|661.29|658.29|25
1608420670000|2020-12-19 23:31:10|661.58|658.58|661.34|658.34|661.59|658.59|661.28|658.28|25
1608420680000|2020-12-19 23:31:20|661.33|658.33|661.77|658.77|661.78|658.78|661.33|658.33|26
1608420690000|2020-12-19 23:31:30|661.78|658.78|661.51|658.51|661.78|658.78|661.32|658.32|29
1608420700000|2020-12-19 23:31:40|661.52|658.52|661.38|658.38|661.54|658.54|661.37|658.37|24
1608420710000|2020-12-19 23:31:50|661.4|658.4|661.3|658.3|661.4|658.4|661.3|658.3|9
1608420720000|2020-12-19 23:32:00|661.35|658.35|661.42|658.42|661.42|658.42|661.3|658.3|13
1608420730000|2020-12-19 23:32:10|661.43|658.43|661.53|658.53|661.53|658.53|661.43|658.43|12
1608420740000|2020-12-19 23:32:20|661.54|658.54|661.5|658.5|661.57|658.57|661.49|658.49|12
1608420750000|2020-12-19 23:32:30|661.51|658.51|661.31|658.31|661.51|658.51|661.31|658.31|7
1608420760000|2020-12-19 23:32:40|661.25|658.25|661.01|658.01|661.25|658.25|660.99|657.99|21
1608420770000|2020-12-19 23:32:50|660.99|657.99|660.9|657.9|661.07|658.07|660.9|657.9|23
1608420780000|2020-12-19 23:33:00|660.87|657.87|660.8|657.8|660.87|657.87|660.63|657.63|17
1608420790000|2020-12-19 23:33:10|660.82|657.82|660.84|657.84|660.91|657.91|660.78|657.78|26
1608420800000|2020-12-19 23:33:20|660.89|657.89|660.79|657.79|660.89|657.89|660.79|657.79|14
1608420810000|2020-12-19 23:33:30|660.8|657.8|660.86|657.86|660.87|657.87|660.8|657.8|13
1608420820000|2020-12-19 23:33:40|660.84|657.84|660.71|657.71|660.84|657.84|660.65|657.65|17
1608420830000|2020-12-19 23:33:50|660.67|657.67|660.56|657.56|660.67|657.67|660.53|657.53|12
1608420840000|2020-12-19 23:34:00|660.54|657.54|660.86|657.86|660.86|657.86|660.54|657.54|19
1608420850000|2020-12-19 23:34:10|660.83|657.83|660.88|657.88|660.88|657.88|660.83|657.83|4
1608420860000|2020-12-19 23:34:20|660.89|657.89|660.96|657.96|660.98|657.98|660.89|657.89|9
1608420870000|2020-12-19 23:34:30|660.95|657.95|660.94|657.94|660.97|657.97|660.93|657.93|16
1608420880000|2020-12-19 23:34:40|660.93|657.93|660.88|657.88|661|658|660.78|657.78|20
1608420890000|2020-12-19 23:34:50|660.78|657.78|660.71|657.71|660.85|657.85|660.71|657.71|12
1608420900000|2020-12-19 23:35:00|660.77|657.77|660.75|657.75|660.77|657.77|660.68|657.68|12
1608420910000|2020-12-19 23:35:10|660.77|657.77|660.76|657.76|660.8|657.8|660.75|657.75|12
1608420920000|2020-12-19 23:35:20|660.77|657.77|660.68|657.68|660.81|657.81|660.65|657.65|19
1608420930000|2020-12-19 23:35:30|660.65|657.65|660.68|657.68|660.68|657.68|660.65|657.65|11
1608420940000|2020-12-19 23:35:40|660.65|657.65|660.63|657.63|660.66|657.66|660.61|657.61|9
1608420950000|2020-12-19 23:35:50|660.64|657.64|660.67|657.67|660.67|657.67|660.62|657.62|12
1608420960000|2020-12-19 23:36:00|660.68|657.68|660.69|657.69|660.7|657.7|660.67|657.67|9
1608420970000|2020-12-19 23:36:10|660.68|657.68|660.8|657.8|660.8|657.8|660.68|657.68|15
1608420980000|2020-12-19 23:36:20|660.81|657.81|660.95|657.95|660.95|657.95|660.81|657.81|17
1608420990000|2020-12-19 23:36:30|660.94|657.94|660.89|657.89|660.95|657.95|660.78|657.78|13
1608421000000|2020-12-19 23:36:40|660.87|657.87|660.78|657.78|660.87|657.87|660.78|657.78|9
1608421010000|2020-12-19 23:36:50|660.8|657.8|660.68|657.68|660.82|657.82|660.67|657.67|18
1608421020000|2020-12-19 23:37:00|660.61|657.61|660.24|657.24|660.61|657.61|660.1|657.1|23
1608421030000|2020-12-19 23:37:10|660.25|657.25|660.49|657.49|660.49|657.49|660.25|657.25|16
1608421040000|2020-12-19 23:37:20|660.48|657.48|660.76|657.76|660.81|657.81|660.48|657.48|22
1608421050000|2020-12-19 23:37:30|660.72|657.72|660.52|657.52|660.72|657.72|660.52|657.52|19
1608421060000|2020-12-19 23:37:40|660.53|657.53|660.71|657.71|660.71|657.71|660.52|657.52|18
1608421070000|2020-12-19 23:37:50|660.72|657.72|660.71|657.71|660.82|657.82|660.64|657.64|29
1608421080000|2020-12-19 23:38:00|660.7|657.7|660.86|657.86|660.93|657.93|660.69|657.69|26
1608421090000|2020-12-19 23:38:10|661.07|658.07|661.35|658.35|661.35|658.35|661.05|658.05|24
1608421100000|2020-12-19 23:38:20|661.36|658.36|661.42|658.42|661.42|658.42|661.3|658.3|19
1608421110000|2020-12-19 23:38:30|661.41|658.41|661.23|658.23|661.41|658.41|661.15|658.15|25
1608421120000|2020-12-19 23:38:40|661.25|658.25|661.45|658.45|661.46|658.46|661.25|658.25|13
1608421130000|2020-12-19 23:38:50|661.43|658.43|661.44|658.44|661.46|658.46|661.42|658.42|17
1608421140000|2020-12-19 23:39:00|661.43|658.43|660.84|657.84|661.45|658.45|660.84|657.84|26
1608421150000|2020-12-19 23:39:10|660.83|657.83|661.18|658.18|661.19|658.19|660.83|657.83|34
1608421160000|2020-12-19 23:39:20|661.16|658.16|661.13|658.13|661.16|658.16|661.1|658.1|10
1608421170000|2020-12-19 23:39:30|661.12|658.12|661.19|658.19|661.19|658.19|661.05|658.05|21
1608421180000|2020-12-19 23:39:40|661.17|658.17|661.01|658.01|661.17|658.17|660.94|657.94|27
1608421190000|2020-12-19 23:39:50|661.03|658.03|660.87|657.87|661.03|658.03|660.86|657.86|26
1608421200000|2020-12-19 23:40:00|660.86|657.86|660.65|657.65|660.99|657.99|660.64|657.64|28
1608421210000|2020-12-19 23:40:10|660.68|657.68|660.8|657.8|660.81|657.81|660.68|657.68|20
1608421220000|2020-12-19 23:40:20|660.84|657.84|660.9|657.9|660.91|657.91|660.73|657.73|20
1608421230000|2020-12-19 23:40:30|660.91|657.91|660.65|657.65|660.91|657.91|660.65|657.65|23
1608421240000|2020-12-19 23:40:40|660.66|657.66|660.52|657.52|660.67|657.67|660.51|657.51|17
1608421250000|2020-12-19 23:40:50|660.51|657.51|660.5|657.5|660.52|657.52|660.49|657.49|16
1608421260000|2020-12-19 23:41:00|660.51|657.51|660.87|657.87|660.89|657.89|660.5|657.5|23
1608421270000|2020-12-19 23:41:10|660.84|657.84|661.02|658.02|661.02|658.02|660.81|657.81|19
1608421280000|2020-12-19 23:41:20|661.03|658.03|661.1|658.1|661.11|658.11|661.03|658.03|13
1608421290000|2020-12-19 23:41:30|661.09|658.09|661.14|658.14|661.14|658.14|661.08|658.08|6
1608421300000|2020-12-19 23:41:40|661.15|658.15|661.19|658.19|661.22|658.22|661.15|658.15|13
1608421310000|2020-12-19 23:41:50|661.2|658.2|661.24|658.24|661.28|658.28|661.19|658.19|11
1608421320000|2020-12-19 23:42:00|661.19|658.19|661.43|658.43|661.43|658.43|661.19|658.19|28
1608421330000|2020-12-19 23:42:10|661.42|658.42|661.39|658.39|661.42|658.42|661.37|658.37|9
1608421340000|2020-12-19 23:42:20|661.37|658.37|661.39|658.39|661.39|658.39|661.37|658.37|5
1608421350000|2020-12-19 23:42:30|661.38|658.38|661.43|658.43|661.46|658.46|661.36|658.36|17
1608421360000|2020-12-19 23:42:40|661.42|658.42|661.44|658.44|661.5|658.5|661.4|658.4|18
1608421370000|2020-12-19 23:42:50|661.43|658.43|661.6|658.6|661.64|658.64|661.43|658.43|15
1608421380000|2020-12-19 23:43:00|661.62|658.62|661.76|658.76|661.77|658.77|661.6|658.6|9
1608421390000|2020-12-19 23:43:10|661.75|658.75|661.73|658.73|661.77|658.77|661.73|658.73|12
1608421400000|2020-12-19 23:43:20|661.72|658.72|661.49|658.49|661.72|658.72|661.49|658.49|22
1608421410000|2020-12-19 23:43:30|661.48|658.48|661.29|658.29|661.48|658.48|661.21|658.21|13
1608421420000|2020-12-19 23:43:40|661.3|658.3|661.04|658.04|661.31|658.31|661.04|658.04|11
1608421430000|2020-12-19 23:43:50|661.03|658.03|661.07|658.07|661.09|658.09|661.03|658.03|11
1608421440000|2020-12-19 23:44:00|661.06|658.06|661.11|658.11|661.11|658.11|661.05|658.05|14
1608421450000|2020-12-19 23:44:10|661.1|658.1|661.31|658.31|661.36|658.36|661.06|658.06|22
1608421460000|2020-12-19 23:44:20|661.34|658.34|661.3|658.3|661.43|658.43|661.29|658.29|18
1608421470000|2020-12-19 23:44:30|661.31|658.31|661.42|658.42|661.42|658.42|661.23|658.23|17
1608421480000|2020-12-19 23:44:40|661.41|658.41|661.31|658.31|661.42|658.42|661.31|658.31|14
1608421490000|2020-12-19 23:44:50|661.33|658.33|661.31|658.31|661.33|658.33|661.31|658.31|2
1608421500000|2020-12-19 23:45:00|661.32|658.32|661.62|658.62|661.62|658.62|661.3|658.3|26
1608421510000|2020-12-19 23:45:10|661.61|658.61|661.57|658.57|661.61|658.61|661.45|658.45|14
1608421520000|2020-12-19 23:45:20|661.56|658.56|661.42|658.42|661.59|658.59|661.42|658.42|23
1608421530000|2020-12-19 23:45:30|661.38|658.38|661.22|658.22|661.38|658.38|661.22|658.22|11
1608421540000|2020-12-19 23:45:40|661.23|658.23|661.29|658.29|661.29|658.29|661.23|658.23|5
1608421550000|2020-12-19 23:45:50|661.3|658.3|661.38|658.38|661.43|658.43|661.27|658.27|16
1608421560000|2020-12-19 23:46:00|661.44|658.44|661.34|658.34|661.45|658.45|661.34|658.34|8
1608421570000|2020-12-19 23:46:10|661.35|658.35|661.34|658.34|661.46|658.46|661.34|658.34|16
1608421580000|2020-12-19 23:46:20|661.33|658.33|661.28|658.28|661.33|658.33|661.25|658.25|11
1608421590000|2020-12-19 23:46:30|661.27|658.27|660.94|657.94|661.28|658.28|660.94|657.94|22
1608421600000|2020-12-19 23:46:40|660.95|657.95|660.97|657.97|660.98|657.98|660.95|657.95|6
1608421610000|2020-12-19 23:46:50|660.95|657.95|660.94|657.94|660.96|657.96|660.92|657.92|8
1608421620000|2020-12-19 23:47:00|660.96|657.96|661.04|658.04|661.04|658.04|660.86|657.86|27
1608421630000|2020-12-19 23:47:10|661.07|658.07|661.12|658.12|661.13|658.13|661|658|20
1608421640000|2020-12-19 23:47:20|661.1|658.1|661.1|658.1|661.12|658.12|661.1|658.1|6
1608421650000|2020-12-19 23:47:30|661.11|658.11|661.11|658.11|661.11|658.11|661.1|658.1|3
1608421660000|2020-12-19 23:47:40|661.1|658.1|661.04|658.04|661.1|658.1|661|658|18
1608421670000|2020-12-19 23:47:50|661.02|658.02|661.03|658.03|661.04|658.04|661.02|658.02|6
1608421680000|2020-12-19 23:48:00|661.04|658.04|661.11|658.11|661.14|658.14|661.04|658.04|17
1608421690000|2020-12-19 23:48:10|661.13|658.13|661.09|658.09|661.14|658.14|661.08|658.08|9
1608421700000|2020-12-19 23:48:20|661.08|658.08|660.92|657.92|661.08|658.08|660.9|657.9|24
1608421710000|2020-12-19 23:48:30|660.93|657.93|661.08|658.08|661.08|658.08|660.9|657.9|21
1608421720000|2020-12-19 23:48:40|661.07|658.07|661.08|658.08|661.1|658.1|661.05|658.05|9
1608421730000|2020-12-19 23:48:50|661.07|658.07|661.24|658.24|661.24|658.24|661.07|658.07|15
1608421740000|2020-12-19 23:49:00|661.23|658.23|661.17|658.17|661.23|658.23|661.16|658.16|19
1608421750000|2020-12-19 23:49:10|661.27|658.27|661.19|658.19|661.28|658.28|661.19|658.19|10
1608421760000|2020-12-19 23:49:20|661.2|658.2|661.16|658.16|661.2|658.2|661.13|658.13|18
1608421770000|2020-12-19 23:49:30|661.17|658.17|661.15|658.15|661.17|658.17|661.14|658.14|16
1608421780000|2020-12-19 23:49:40|661.14|658.14|660.93|657.93|661.15|658.15|660.93|657.93|19
1608421790000|2020-12-19 23:49:50|660.94|657.94|661|658|661|658|660.77|657.77|18
1608421800000|2020-12-19 23:50:00|660.98|657.98|660.94|657.94|660.98|657.98|660.79|657.79|25
1608421810000|2020-12-19 23:50:10|660.96|657.96|661.14|658.14|661.14|658.14|660.93|657.93|24
1608421820000|2020-12-19 23:50:20|661.12|658.12|661.05|658.05|661.13|658.13|661.05|658.05|14
1608421830000|2020-12-19 23:50:30|661.06|658.06|660.89|657.89|661.06|658.06|660.89|657.89|15
1608421840000|2020-12-19 23:50:40|660.9|657.9|660.86|657.86|660.9|657.9|660.86|657.86|9
1608421850000|2020-12-19 23:50:50|660.82|657.82|660.81|657.81|660.83|657.83|660.81|657.81|10
1608421860000|2020-12-19 23:51:00|660.8|657.8|661|658|661.01|658.01|660.8|657.8|23
1608421870000|2020-12-19 23:51:10|660.99|657.99|661.03|658.03|661.03|658.03|660.99|657.99|11
1608421880000|2020-12-19 23:51:20|661|658|660.99|657.99|661.08|658.08|660.97|657.97|17
1608421890000|2020-12-19 23:51:30|660.98|657.98|661.02|658.02|661.02|658.02|660.98|657.98|8
1608421900000|2020-12-19 23:51:40|661.01|658.01|661.11|658.11|661.11|658.11|661.01|658.01|18
1608421910000|2020-12-19 23:51:50|661.1|658.1|661.08|658.08|661.13|658.13|661.07|658.07|16
1608421920000|2020-12-19 23:52:00|661.1|658.1|661.19|658.19|661.19|658.19|661.09|658.09|13
1608421930000|2020-12-19 23:52:10|661.2|658.2|661.2|658.2|661.21|658.21|661.2|658.2|3
1608421940000|2020-12-19 23:52:20|661.21|658.21|661.16|658.16|661.21|658.21|661.16|658.16|6
1608421950000|2020-12-19 23:52:30|661.19|658.19|661.19|658.19|661.19|658.19|661.19|658.19|1
1608421960000|2020-12-19 23:52:40|661.18|658.18|661.18|658.18|661.18|658.18|661.17|658.17|3
1608421970000|2020-12-19 23:52:50|661.2|658.2|661.15|658.15|661.25|658.25|661.15|658.15|15
1608421980000|2020-12-19 23:53:00|661.16|658.16|661.41|658.41|661.42|658.42|661.16|658.16|25
1608421990000|2020-12-19 23:53:10|661.43|658.43|661.43|658.43|661.43|658.43|661.43|658.43|1
1608422000000|2020-12-19 23:53:20|661.41|658.41|661.42|658.42|661.43|658.43|661.41|658.41|7
1608422010000|2020-12-19 23:53:30|661.4|658.4|661.37|658.37|661.41|658.41|661.37|658.37|9
1608422020000|2020-12-19 23:53:40|661.34|658.34|661.35|658.35|661.39|658.39|661.31|658.31|21
1608422030000|2020-12-19 23:53:50|661.32|658.32|661.3|658.3|661.33|658.33|661.29|658.29|16
1608422040000|2020-12-19 23:54:00|661.31|658.31|661.46|658.46|661.46|658.46|661.31|658.31|13
1608422060000|2020-12-19 23:54:20|661.45|658.45|661.46|658.46|661.46|658.46|661.45|658.45|4
1608422070000|2020-12-19 23:54:30|661.45|658.45|661.42|658.42|661.46|658.46|661.41|658.41|9
1608422080000|2020-12-19 23:54:40|661.41|658.41|661.33|658.33|661.42|658.42|661.33|658.33|8
1608422090000|2020-12-19 23:54:50|661.32|658.32|661.36|658.36|661.36|658.36|661.25|658.25|19
1608422100000|2020-12-19 23:55:00|661.35|658.35|661.31|658.31|661.36|658.36|661.31|658.31|21
1608422110000|2020-12-19 23:55:10|661.3|658.3|661.1|658.1|661.33|658.33|661.07|658.07|20
1608422120000|2020-12-19 23:55:20|661.09|658.09|661.24|658.24|661.24|658.24|661.07|658.07|23
1608422130000|2020-12-19 23:55:30|661.25|658.25|661.23|658.23|661.25|658.25|661.22|658.22|12
1608422140000|2020-12-19 23:55:40|661.22|658.22|661.18|658.18|661.23|658.23|661.17|658.17|9
1608422150000|2020-12-19 23:55:50|661.19|658.19|661.21|658.21|661.22|658.22|661.19|658.19|7
1608422160000|2020-12-19 23:56:00|661.22|658.22|661.23|658.23|661.23|658.23|661.18|658.18|14
1608422170000|2020-12-19 23:56:10|661.24|658.24|661.21|658.21|661.24|658.24|661.21|658.21|7
1608422180000|2020-12-19 23:56:20|661.22|658.22|661.21|658.21|661.22|658.22|661.21|658.21|10
1608422190000|2020-12-19 23:56:30|661.22|658.22|661.21|658.21|661.22|658.22|661.15|658.15|16
1608422200000|2020-12-19 23:56:40|661.22|658.22|661.22|658.22|661.23|658.23|661.21|658.21|9
1608422210000|2020-12-19 23:56:50|661.2|658.2|661.2|658.2|661.21|658.21|661.19|658.19|7
1608422220000|2020-12-19 23:57:00|661.19|658.19|661.33|658.33|661.33|658.33|661.19|658.19|11
1608422230000|2020-12-19 23:57:10|661.31|658.31|661.35|658.35|661.37|658.37|661.31|658.31|14
1608422240000|2020-12-19 23:57:20|661.37|658.37|661.34|658.34|661.37|658.37|661.34|658.34|15
1608422250000|2020-12-19 23:57:30|661.35|658.35|661.23|658.23|661.35|658.35|661.21|658.21|20
1608422260000|2020-12-19 23:57:40|661.24|658.24|661.23|658.23|661.24|658.24|661.21|658.21|9
1608422270000|2020-12-19 23:57:50|661.22|658.22|661.21|658.21|661.23|658.23|661.21|658.21|6
1608422280000|2020-12-19 23:58:00|661.19|658.19|661.1|658.1|661.19|658.19|661.08|658.08|5
1608422290000|2020-12-19 23:58:10|661.09|658.09|661.11|658.11|661.13|658.13|661.03|658.03|13
1608422300000|2020-12-19 23:58:20|661.14|658.14|661.13|658.13|661.14|658.14|661.08|658.08|8
1608422310000|2020-12-19 23:58:30|661.12|658.12|661.12|658.12|661.12|658.12|661.12|658.12|1
1608422320000|2020-12-19 23:58:40|661.11|658.11|660.92|657.92|661.11|658.11|660.9|657.9|17
1608422330000|2020-12-19 23:58:50|660.91|657.91|660.88|657.88|660.93|657.93|660.88|657.88|21
1608422340000|2020-12-19 23:59:00|660.89|657.89|660.86|657.86|660.89|657.89|660.81|657.81|21
1608422350000|2020-12-19 23:59:10|660.84|657.84|660.75|657.75|660.88|657.88|660.75|657.75|26
1608422360000|2020-12-19 23:59:20|660.74|657.74|660.56|657.56|660.74|657.74|660.56|657.56|19
1608422370000|2020-12-19 23:59:30|660.52|657.52|660.44|657.44|660.54|657.54|660.44|657.44|8
1608422380000|2020-12-19 23:59:40|660.4|657.4|660.3|657.3|660.4|657.4|660.28|657.28|9
1608422390000|2020-12-19 23:59:50|660.28|657.28|660.29|657.29|660.35|657.35|660.19|657.19|24
1608422400000|2020-12-20 00:00:00|660.3|657.3|660.14|657.14|660.3|657.3|660.1|657.1|24
1608422410000|2020-12-20 00:00:10|660.17|657.17|660.04|657.04|660.2|657.2|660.03|657.03|28
1608422420000|2020-12-20 00:00:20|660.06|657.06|660.07|657.07|660.14|657.14|660.05|657.05|23
1608422430000|2020-12-20 00:00:30|660.06|657.06|659.98|656.98|660.06|657.06|659.97|656.97|17
1608422440000|2020-12-20 00:00:40|659.81|656.81|659.84|656.84|659.9|656.9|659.81|656.81|14
1608422450000|2020-12-20 00:00:50|659.82|656.82|659.63|656.63|659.82|656.82|659.63|656.63|16
1608422460000|2020-12-20 00:01:00|659.6|656.6|659.25|656.25|659.6|656.6|659.15|656.15|26
1608422470000|2020-12-20 00:01:10|659.26|656.26|659.19|656.19|659.26|656.26|659.19|656.19|12
1608422480000|2020-12-20 00:01:20|659.2|656.2|658.99|655.99|659.21|656.21|658.99|655.99|25
1608422490000|2020-12-20 00:01:30|659|656|658.74|655.74|659.01|656.01|658.73|655.73|21
1608422500000|2020-12-20 00:01:40|658.71|655.71|658.44|655.44|658.71|655.71|658.43|655.43|22
1608422510000|2020-12-20 00:01:50|658.43|655.43|658.29|655.29|658.51|655.51|658.29|655.29|25
1608422520000|2020-12-20 00:02:00|658.28|655.28|658.25|655.25|658.29|655.29|658.25|655.25|13
1608422530000|2020-12-20 00:02:10|658.24|655.24|658.11|655.11|658.24|655.24|658.01|655.01|32
1608422540000|2020-12-20 00:02:20|658.12|655.12|658.41|655.41|658.43|655.43|658.12|655.12|23
1608422550000|2020-12-20 00:02:30|658.49|655.49|658.3|655.3|658.5|655.5|658.23|655.23|25
1608422560000|2020-12-20 00:02:40|658.43|655.43|658.2|655.2|658.44|655.44|658.17|655.17|23
1608422570000|2020-12-20 00:02:50|658.19|655.19|658.18|655.18|658.26|655.26|658.15|655.15|19
1608422580000|2020-12-20 00:03:00|658.17|655.17|658.44|655.44|658.46|655.46|658.17|655.17|24
1608422590000|2020-12-20 00:03:10|658.47|655.47|658.8|655.8|658.85|655.85|658.46|655.46|33
1608422600000|2020-12-20 00:03:20|658.83|655.83|659.06|656.06|659.21|656.21|658.83|655.83|28
1608422610000|2020-12-20 00:03:30|659.07|656.07|659.27|656.27|659.27|656.27|659.07|656.07|22
1608422620000|2020-12-20 00:03:40|659.23|656.23|658.9|655.9|659.26|656.26|658.9|655.9|27
1608422630000|2020-12-20 00:03:50|658.89|655.89|658.7|655.7|658.89|655.89|658.7|655.7|17
1608422640000|2020-12-20 00:04:00|658.66|655.66|658.67|655.67|658.67|655.67|658.62|655.62|13
1608422650000|2020-12-20 00:04:10|658.69|655.69|658.81|655.81|658.89|655.89|658.69|655.69|21
1608422660000|2020-12-20 00:04:20|658.83|655.83|659.16|656.16|659.16|656.16|658.8|655.8|24
1608422670000|2020-12-20 00:04:30|659.15|656.15|659.13|656.13|659.37|656.37|659.1|656.1|22
1608422680000|2020-12-20 00:04:40|659.03|656.03|658.87|655.87|659.03|656.03|658.85|655.85|28
1608422690000|2020-12-20 00:04:50|658.88|655.88|658.98|655.98|658.99|655.99|658.88|655.88|22
1608422700000|2020-12-20 00:05:00|658.97|655.97|658.86|655.86|658.98|655.98|658.75|655.75|21
1608422710000|2020-12-20 00:05:10|658.9|655.9|659.25|656.25|659.31|656.31|658.9|655.9|25
1608422720000|2020-12-20 00:05:20|659.24|656.24|659.01|656.01|659.26|656.26|659.01|656.01|20
1608422730000|2020-12-20 00:05:30|659.02|656.02|658.74|655.74|659.06|656.06|658.67|655.67|25
1608422740000|2020-12-20 00:05:40|658.73|655.73|658.7|655.7|658.75|655.75|658.69|655.69|24
1608422750000|2020-12-20 00:05:50|658.71|655.71|658.71|655.71|658.72|655.72|658.68|655.68|22
1608422760000|2020-12-20 00:06:00|658.72|655.72|658.67|655.67|658.73|655.73|658.67|655.67|18
1608422770000|2020-12-20 00:06:10|658.66|655.66|658.46|655.46|658.67|655.67|658.46|655.46|24
1608422780000|2020-12-20 00:06:20|658.47|655.47|658.32|655.32|658.48|655.48|658.06|655.06|28
1608422790000|2020-12-20 00:06:30|658.16|655.16|657.84|654.84|658.3|655.3|657.84|654.84|22
1608422800000|2020-12-20 00:06:40|657.83|654.83|657.73|654.73|657.83|654.83|657.69|654.69|24
1608422810000|2020-12-20 00:06:50|657.71|654.71|657.02|654.02|657.71|654.71|657.01|654.01|32
1608422820000|2020-12-20 00:07:00|657.07|654.07|656.57|653.57|657.08|654.08|656.57|653.57|32
1608422830000|2020-12-20 00:07:10|656.58|653.58|656.51|653.51|656.61|653.61|656.44|653.44|24
1608422840000|2020-12-20 00:07:20|656.53|653.53|657.25|654.25|657.31|654.31|656.51|653.51|33
1608422850000|2020-12-20 00:07:30|657.23|654.23|656.81|653.81|657.23|654.23|656.78|653.78|32
1608422860000|2020-12-20 00:07:40|656.82|653.82|657.11|654.11|657.11|654.11|656.73|653.73|26
1608422870000|2020-12-20 00:07:50|657.07|654.07|656.79|653.79|657.07|654.07|656.76|653.76|32
1608422880000|2020-12-20 00:08:00|656.81|653.81|656.85|653.85|656.86|653.86|656.75|653.75|32
1608422890000|2020-12-20 00:08:10|656.86|653.86|657.01|654.01|657.01|654.01|656.84|653.84|24
1608422900000|2020-12-20 00:08:20|657.02|654.02|657.04|654.04|657.05|654.05|657.02|654.02|15
1608422910000|2020-12-20 00:08:30|657.02|654.02|656.88|653.88|657.03|654.03|656.72|653.72|30
1608422920000|2020-12-20 00:08:40|656.86|653.86|656.91|653.91|656.94|653.94|656.82|653.82|25
1608422930000|2020-12-20 00:08:50|656.92|653.92|656.88|653.88|656.98|653.98|656.86|653.86|27
1608422940000|2020-12-20 00:09:00|656.87|653.87|656.71|653.71|656.88|653.88|656.7|653.7|19
1608422950000|2020-12-20 00:09:10|656.7|653.7|656.9|653.9|656.9|653.9|656.7|653.7|15
1608422960000|2020-12-20 00:09:20|656.92|653.92|656.97|653.97|657.01|654.01|656.91|653.91|19
1608422970000|2020-12-20 00:09:30|656.94|653.94|657.03|654.03|657.04|654.04|656.94|653.94|21
1608422980000|2020-12-20 00:09:40|657.04|654.04|657.09|654.09|657.11|654.11|657|654|18
1608422990000|2020-12-20 00:09:50|657.11|654.11|657.12|654.12|657.18|654.18|657.08|654.08|29
1608423000000|2020-12-20 00:10:00|657.14|654.14|657.15|654.15|657.17|654.17|657.14|654.14|21
1608423010000|2020-12-20 00:10:10|657.16|654.16|657.29|654.29|657.3|654.3|657.12|654.12|22
1608423020000|2020-12-20 00:10:20|657.41|654.41|657.32|654.32|657.41|654.41|657.31|654.31|26
1608423030000|2020-12-20 00:10:30|657.31|654.31|657.4|654.4|657.46|654.46|657.31|654.31|23
1608423040000|2020-12-20 00:10:40|657.38|654.38|657.51|654.51|657.52|654.52|657.38|654.38|20
1608423050000|2020-12-20 00:10:50|657.48|654.48|657.37|654.37|657.48|654.48|657.35|654.35|27
1608423060000|2020-12-20 00:11:00|657.35|654.35|657.39|654.39|657.4|654.4|657.31|654.31|26
1608423070000|2020-12-20 00:11:10|657.4|654.4|657.26|654.26|657.41|654.41|657.25|654.25|16
1608423080000|2020-12-20 00:11:20|657.2|654.2|657.24|654.24|657.26|654.26|657.2|654.2|18
1608423090000|2020-12-20 00:11:30|657.25|654.25|657.27|654.27|657.27|654.27|657.23|654.23|12
1608423100000|2020-12-20 00:11:40|657.26|654.26|657.45|654.45|657.47|654.47|657.26|654.26|24
1608423110000|2020-12-20 00:11:50|657.51|654.51|657.6|654.6|657.66|654.66|657.51|654.51|20
1608423120000|2020-12-20 00:12:00|657.89|654.89|657.98|654.98|658.06|655.06|657.87|654.87|26
1608423130000|2020-12-20 00:12:10|657.99|654.99|657.99|654.99|658|655|657.94|654.94|18
1608423140000|2020-12-20 00:12:20|658|655|657.96|654.96|658.03|655.03|657.96|654.96|13
1608423150000|2020-12-20 00:12:30|657.94|654.94|657.86|654.86|658.02|655.02|657.7|654.7|26
1608423160000|2020-12-20 00:12:40|657.85|654.85|657.96|654.96|657.96|654.96|657.85|654.85|22
1608423170000|2020-12-20 00:12:50|657.98|654.98|658.02|655.02|658.02|655.02|657.95|654.95|18
1608423180000|2020-12-20 00:13:00|658.14|655.14|658.11|655.11|658.2|655.2|658.09|655.09|17
1608423190000|2020-12-20 00:13:10|658.09|655.09|658.16|655.16|658.16|655.16|658.09|655.09|13
1608423200000|2020-12-20 00:13:20|658.15|655.15|658.07|655.07|658.17|655.17|658.03|655.03|27
1608423210000|2020-12-20 00:13:30|658.05|655.05|658.01|655.01|658.11|655.11|658|655|25
1608423220000|2020-12-20 00:13:40|657.98|654.98|657.93|654.93|658.02|655.02|657.92|654.92|20
1608423230000|2020-12-20 00:13:50|657.94|654.94|657.93|654.93|657.95|654.95|657.92|654.92|14
1608423240000|2020-12-20 00:14:00|657.94|654.94|657.94|654.94|657.96|654.96|657.93|654.93|15
1608423250000|2020-12-20 00:14:10|657.96|654.96|657.93|654.93|657.97|654.97|657.9|654.9|16
1608423260000|2020-12-20 00:14:20|657.92|654.92|657.95|654.95|657.96|654.96|657.92|654.92|13
1608423270000|2020-12-20 00:14:30|657.96|654.96|657.97|654.97|657.98|654.98|657.94|654.94|11
1608423280000|2020-12-20 00:14:40|657.98|654.98|657.97|654.97|657.99|654.99|657.97|654.97|5
1608423290000|2020-12-20 00:14:50|657.98|654.98|658.1|655.1|658.1|655.1|657.97|654.97|9
1608423300000|2020-12-20 00:15:00|658.11|655.11|658.05|655.05|658.11|655.11|657.98|654.98|12
1608423310000|2020-12-20 00:15:10|658.06|655.06|657.94|654.94|658.08|655.08|657.94|654.94|12
1608423320000|2020-12-20 00:15:20|657.93|654.93|657.55|654.55|657.98|654.98|657.53|654.53|24
1608423330000|2020-12-20 00:15:30|657.53|654.53|657.46|654.46|657.53|654.53|657.39|654.39|20
1608423340000|2020-12-20 00:15:40|657.44|654.44|657.38|654.38|657.44|654.44|657.34|654.34|21
1608423350000|2020-12-20 00:15:50|657.39|654.39|657.38|654.38|657.39|654.39|657.37|654.37|8
1608423360000|2020-12-20 00:16:00|657.37|654.37|657.36|654.36|657.38|654.38|657.36|654.36|7
1608423370000|2020-12-20 00:16:10|657.37|654.37|656.87|653.87|657.37|654.37|656.87|653.87|26
1608423380000|2020-12-20 00:16:20|656.84|653.84|656.39|653.39|656.84|653.84|656.39|653.39|25
1608423390000|2020-12-20 00:16:30|656.43|653.43|656.5|653.5|656.58|653.58|656.43|653.43|23
1608423400000|2020-12-20 00:16:40|656.45|653.45|656.47|653.47|656.47|653.47|656.42|653.42|19
1608423410000|2020-12-20 00:16:50|656.46|653.46|655.5|652.5|656.46|653.46|655.26|652.26|29
1608423420000|2020-12-20 00:17:00|655.51|652.51|655.58|652.58|655.72|652.72|655.47|652.47|30
1608423430000|2020-12-20 00:17:10|655.62|652.62|655.36|652.36|655.73|652.73|655.35|652.35|34
1608423440000|2020-12-20 00:17:20|655.4|652.4|654.6|651.6|655.4|652.4|654.6|651.6|28
1608423450000|2020-12-20 00:17:30|654.59|651.59|654.35|651.35|654.67|651.67|654.19|651.19|29
1608423460000|2020-12-20 00:17:40|654.34|651.34|653.8|650.8|654.35|651.35|653.8|650.8|27
1608423470000|2020-12-20 00:17:50|653.81|650.81|654.57|651.57|654.67|651.67|653.8|650.8|34
1608423480000|2020-12-20 00:18:00|654.55|651.55|654.78|651.78|654.8|651.8|654.55|651.55|30
1608423490000|2020-12-20 00:18:10|654.79|651.79|654.92|651.92|654.97|651.97|654.72|651.72|28
1608423500000|2020-12-20 00:18:20|654.93|651.93|654.84|651.84|655.18|652.18|654.84|651.84|26
1608423510000|2020-12-20 00:18:30|654.83|651.83|654.98|651.98|655.03|652.03|654.76|651.76|27
1608423520000|2020-12-20 00:18:40|655.01|652.01|655.26|652.26|655.3|652.3|655.01|652.01|26
1608423530000|2020-12-20 00:18:50|655.24|652.24|655.27|652.27|655.32|652.32|655.16|652.16|25
1608423540000|2020-12-20 00:19:00|655.26|652.26|655.27|652.27|655.35|652.35|655.26|652.26|15
1608423550000|2020-12-20 00:19:10|655.25|652.25|655.15|652.15|655.36|652.36|655.07|652.07|20
1608423560000|2020-12-20 00:19:20|655.06|652.06|655.03|652.03|655.13|652.13|655.01|652.01|29
1608423570000|2020-12-20 00:19:30|655.04|652.04|654.8|651.8|655.09|652.09|654.8|651.8|29
1608423580000|2020-12-20 00:19:40|654.75|651.75|654.07|651.07|654.75|651.75|654.07|651.07|27
1608423590000|2020-12-20 00:19:50|653.94|650.94|654.03|651.03|654.09|651.09|653.93|650.93|19
1608423600000|2020-12-20 00:20:00|654.02|651.02|652.44|649.44|654.03|651.03|652.44|649.44|32
1608423610000|2020-12-20 00:20:10|652.61|649.61|652.09|649.09|652.61|649.61|651.99|648.99|36
1608423620000|2020-12-20 00:20:20|652.05|649.05|651.92|648.92|652.13|649.13|651.76|648.76|31
1608423630000|2020-12-20 00:20:30|651.81|648.81|651.69|648.69|651.81|648.81|651.24|648.24|34
1608423640000|2020-12-20 00:20:40|651.72|648.72|651.5|648.5|651.94|648.94|651.31|648.31|29
1608423650000|2020-12-20 00:20:50|651.59|648.59|651.9|648.9|651.98|648.98|651.48|648.48|33
1608423660000|2020-12-20 00:21:00|651.89|648.89|651.51|648.51|651.93|648.93|651.31|648.31|31
1608423670000|2020-12-20 00:21:10|651.54|648.54|651.71|648.71|652.05|649.05|651.54|648.54|36
1608423680000|2020-12-20 00:21:20|651.74|648.74|651.92|648.92|651.92|648.92|651.46|648.46|34
1608423690000|2020-12-20 00:21:30|652.09|649.09|652.38|649.38|652.4|649.4|652.03|649.03|30
1608423700000|2020-12-20 00:21:40|652.39|649.39|652.07|649.07|652.42|649.42|651.99|648.99|25
1608423710000|2020-12-20 00:21:50|652.09|649.09|652.11|649.11|652.15|649.15|652.04|649.04|29
1608423720000|2020-12-20 00:22:00|652.1|649.1|652.26|649.26|652.26|649.26|651.8|648.8|32
1608423730000|2020-12-20 00:22:10|652.25|649.25|652.63|649.63|652.63|649.63|652.25|649.25|21
1608423740000|2020-12-20 00:22:20|652.62|649.62|653.01|650.01|653.01|650.01|652.62|649.62|26
1608423750000|2020-12-20 00:22:30|653.02|650.02|653.15|650.15|653.17|650.17|652.81|649.81|25
1608423760000|2020-12-20 00:22:40|653.14|650.14|653.29|650.29|653.33|650.33|653.14|650.14|25
1608423770000|2020-12-20 00:22:50|653.23|650.23|653.24|650.24|653.28|650.28|653.17|650.17|24
1608423780000|2020-12-20 00:23:00|653.23|650.23|652.72|649.72|653.3|650.3|652.63|649.63|33
1608423790000|2020-12-20 00:23:10|652.7|649.7|652.7|649.7|652.81|649.81|652.65|649.65|28
1608423800000|2020-12-20 00:23:20|652.69|649.69|652.8|649.8|652.84|649.84|652.69|649.69|26
1608423810000|2020-12-20 00:23:30|652.78|649.78|652.68|649.68|652.86|649.86|652.64|649.64|28
1608423820000|2020-12-20 00:23:40|652.69|649.69|652.47|649.47|652.72|649.72|652.41|649.41|25
1608423830000|2020-12-20 00:23:50|652.48|649.48|652.56|649.56|652.56|649.56|652.42|649.42|29
1608423840000|2020-12-20 00:24:00|652.55|649.55|652.04|649.04|652.55|649.55|652.04|649.04|27
1608423850000|2020-12-20 00:24:10|652.01|649.01|652.03|649.03|652.16|649.16|651.8|648.8|34
1608423860000|2020-12-20 00:24:20|652.05|649.05|651.92|648.92|652.14|649.14|651.92|648.92|31
1608423870000|2020-12-20 00:24:30|651.91|648.91|652.03|649.03|652.04|649.04|651.91|648.91|25
1608423880000|2020-12-20 00:24:40|652.05|649.05|651.67|648.67|652.14|649.14|651.64|648.64|26
1608423890000|2020-12-20 00:24:50|651.66|648.66|651.21|648.21|651.66|648.66|651.09|648.09|23
1608423900000|2020-12-20 00:25:00|651.2|648.2|650.79|647.79|651.2|648.2|650.64|647.64|28
1608423910000|2020-12-20 00:25:10|650.78|647.78|650.47|647.47|650.81|647.81|650.46|647.46|28
1608423920000|2020-12-20 00:25:20|650.63|647.63|650.75|647.75|650.75|647.75|650.49|647.49|30
1608423930000|2020-12-20 00:25:30|650.78|647.78|650.54|647.54|650.95|647.95|650.54|647.54|34
1608423940000|2020-12-20 00:25:40|650.51|647.51|650.02|647.02|650.51|647.51|650|647|27
1608423950000|2020-12-20 00:25:50|650.07|647.07|649.78|646.78|650.07|647.07|649.66|646.66|34
1608423960000|2020-12-20 00:26:00|649.79|646.79|650.13|647.13|650.13|647.13|649.75|646.75|29
1608423970000|2020-12-20 00:26:10|650.1|647.1|649.8|646.8|650.2|647.2|649.8|646.8|24
1608423980000|2020-12-20 00:26:20|649.79|646.79|649.55|646.55|649.79|646.79|649.55|646.55|23
1608423990000|2020-12-20 00:26:30|649.54|646.54|648.83|645.83|649.57|646.57|648.79|645.79|28
1608424000000|2020-12-20 00:26:40|648.47|645.47|648.34|645.34|648.73|645.73|647.98|644.98|34
1608424010000|2020-12-20 00:26:50|648.35|645.35|647.98|644.98|648.48|645.48|647.91|644.91|26
1608424020000|2020-12-20 00:27:00|647.93|644.93|647.8|644.8|648|645|647.8|644.8|27
1608424030000|2020-12-20 00:27:10|647.79|644.79|646.75|643.75|647.79|644.79|646.68|643.68|33
1608424040000|2020-12-20 00:27:20|646.67|643.67|646.15|643.15|646.68|643.68|645.94|642.94|35
1608424050000|2020-12-20 00:27:30|646.29|643.29|646.31|643.31|646.46|643.46|645.67|642.67|33
1608424060000|2020-12-20 00:27:40|646.3|643.3|646.2|643.2|646.51|643.51|645.87|642.87|36
1608424070000|2020-12-20 00:27:50|646.31|643.31|646.37|643.37|646.46|643.46|645.85|642.85|34
1608424080000|2020-12-20 00:28:00|646.27|643.27|646.23|643.23|646.38|643.38|646.17|643.17|32
1608424090000|2020-12-20 00:28:10|646.24|643.24|645.76|642.76|646.26|643.26|645.7|642.7|28
1608424100000|2020-12-20 00:28:20|645.79|642.79|645.98|642.98|646.04|643.04|645.73|642.73|30
1608424110000|2020-12-20 00:28:30|645.95|642.95|645.48|642.48|645.95|642.95|645.19|642.19|35
1608424120000|2020-12-20 00:28:40|645.5|642.5|646.11|643.11|646.11|643.11|645.5|642.5|29
1608424130000|2020-12-20 00:28:50|646.13|643.13|646.33|643.33|646.43|643.43|646.07|643.07|24
1608424140000|2020-12-20 00:29:00|646.34|643.34|646.49|643.49|646.49|643.49|646.33|643.33|30
1608424150000|2020-12-20 00:29:10|646.48|643.48|646.67|643.67|646.86|643.86|646.48|643.48|30
1608424160000|2020-12-20 00:29:20|646.72|643.72|646.9|643.9|646.9|643.9|646.71|643.71|27
1608424170000|2020-12-20 00:29:30|647|644|647.47|644.47|647.49|644.49|647|644|28
1608424180000|2020-12-20 00:29:40|647.48|644.48|647.82|644.82|647.9|644.9|647.48|644.48|24
1608424190000|2020-12-20 00:29:50|647.65|644.65|647.73|644.73|647.73|644.73|647.52|644.52|28
1608424200000|2020-12-20 00:30:00|647.72|644.72|647.07|644.07|647.72|644.72|647.07|644.07|31
1608424210000|2020-12-20 00:30:10|647.05|644.05|646.57|643.57|647.07|644.07|646.32|643.32|33
1608424220000|2020-12-20 00:30:20|646.64|643.64|646.92|643.92|646.99|643.99|646.64|643.64|33
1608424230000|2020-12-20 00:30:30|646.94|643.94|646.96|643.96|647.04|644.04|646.73|643.73|34
1608424240000|2020-12-20 00:30:40|646.97|643.97|646.94|643.94|647.35|644.35|646.94|643.94|33
1608424250000|2020-12-20 00:30:50|646.93|643.93|646.62|643.62|647.1|644.1|646.62|643.62|25
1608424260000|2020-12-20 00:31:00|646.59|643.59|646.04|643.04|646.59|643.59|646.04|643.04|29
1608424270000|2020-12-20 00:31:10|646.06|643.06|645.64|642.64|646.34|643.34|645.62|642.62|32
1608424280000|2020-12-20 00:31:20|645.59|642.59|645.83|642.83|645.83|642.83|645.51|642.51|32
1608424290000|2020-12-20 00:31:30|645.82|642.82|645.37|642.37|645.86|642.86|645.18|642.18|33
1608424300000|2020-12-20 00:31:40|645.38|642.38|645.37|642.37|645.59|642.59|645.35|642.35|35
1608424310000|2020-12-20 00:31:50|645.32|642.32|645.87|642.87|645.87|642.87|645.25|642.25|30
1608424320000|2020-12-20 00:32:00|645.9|642.9|645.83|642.83|645.99|642.99|645.69|642.69|30
1608424330000|2020-12-20 00:32:10|645.82|642.82|645.87|642.87|645.91|642.91|645.78|642.78|18
1608424340000|2020-12-20 00:32:20|645.9|642.9|646.09|643.09|646.09|643.09|645.9|642.9|20
1608424350000|2020-12-20 00:32:30|646.08|643.08|646.6|643.6|646.64|643.64|646.08|643.08|26
1608424360000|2020-12-20 00:32:40|646.63|643.63|646.71|643.71|647.05|644.05|646.56|643.56|27
1608424370000|2020-12-20 00:32:50|646.89|643.89|647.13|644.13|647.16|644.16|646.67|643.67|28
1608424380000|2020-12-20 00:33:00|647.18|644.18|647.74|644.74|647.75|644.75|647.12|644.12|25
1608424390000|2020-12-20 00:33:10|647.75|644.75|647.76|644.76|647.78|644.78|647.63|644.63|29
1608424400000|2020-12-20 00:33:20|647.77|644.77|648.47|645.47|648.47|645.47|647.77|644.77|32
1608424410000|2020-12-20 00:33:30|648.5|645.5|648.21|645.21|648.5|645.5|648.05|645.05|31
1608424420000|2020-12-20 00:33:40|648.25|645.25|648.42|645.42|648.44|645.44|648.24|645.24|19
1608424430000|2020-12-20 00:33:50|648.43|645.43|649.26|646.26|649.27|646.27|648.4|645.4|28
1608424440000|2020-12-20 00:34:00|649.25|646.25|649.54|646.54|649.54|646.54|649.25|646.25|34
1608424450000|2020-12-20 00:34:10|649.5|646.5|648.99|645.99|649.61|646.61|648.99|645.99|30
1608424460000|2020-12-20 00:34:20|649.02|646.02|649.22|646.22|649.22|646.22|648.88|645.88|24
1608424470000|2020-12-20 00:34:30|649.26|646.26|649.31|646.31|649.36|646.36|649.26|646.26|11
1608424480000|2020-12-20 00:34:40|649.32|646.32|649.54|646.54|649.61|646.61|649.32|646.32|31
1608424490000|2020-12-20 00:34:50|649.53|646.53|649.29|646.29|649.6|646.6|649.27|646.27|24
1608424500000|2020-12-20 00:35:00|649.28|646.28|648.77|645.77|649.3|646.3|648.68|645.68|26
1608424510000|2020-12-20 00:35:10|648.76|645.76|649.33|646.33|649.33|646.33|648.76|645.76|25
1608424520000|2020-12-20 00:35:20|649.32|646.32|649.47|646.47|649.47|646.47|649.22|646.22|22
1608424530000|2020-12-20 00:35:30|649.51|646.51|649.96|646.96|649.96|646.96|649.51|646.51|24
1608424540000|2020-12-20 00:35:40|649.93|646.93|650.12|647.12|650.12|647.12|649.89|646.89|18
1608424550000|2020-12-20 00:35:50|650.13|647.13|650.19|647.19|650.31|647.31|650.12|647.12|21
1608424560000|2020-12-20 00:36:00|650.18|647.18|650.1|647.1|650.18|647.18|650.06|647.06|26
1608424570000|2020-12-20 00:36:10|650.11|647.11|649.63|646.63|650.11|647.11|649.59|646.59|31
1608424580000|2020-12-20 00:36:20|649.64|646.64|649.66|646.66|649.7|646.7|649.64|646.64|17
1608424590000|2020-12-20 00:36:30|649.67|646.67|649.36|646.36|649.67|646.67|649.34|646.34|28
1608424600000|2020-12-20 00:36:40|649.35|646.35|649.33|646.33|649.44|646.44|649.3|646.3|25
1608424610000|2020-12-20 00:36:50|649.34|646.34|649.26|646.26|649.39|646.39|649.26|646.26|23
1608424620000|2020-12-20 00:37:00|649.27|646.27|649.47|646.47|649.47|646.47|649.25|646.25|30
1608424630000|2020-12-20 00:37:10|649.49|646.49|649.44|646.44|649.55|646.55|649.43|646.43|27
1608424640000|2020-12-20 00:37:20|649.45|646.45|649.25|646.25|649.45|646.45|649.25|646.25|23
1608424650000|2020-12-20 00:37:30|649.24|646.24|649.04|646.04|649.24|646.24|649.01|646.01|24
1608424660000|2020-12-20 00:37:40|649.05|646.05|648.74|645.74|649.05|646.05|648.72|645.72|21
1608424670000|2020-12-20 00:37:50|648.71|645.71|648.99|645.99|649.02|646.02|648.71|645.71|24
1608424680000|2020-12-20 00:38:00|649|646|648.49|645.49|649.02|646.02|648.49|645.49|19
1608424690000|2020-12-20 00:38:10|648.48|645.48|648.36|645.36|648.48|645.48|648.36|645.36|15
1608424700000|2020-12-20 00:38:20|648.33|645.33|648.34|645.34|648.35|645.35|648.32|645.32|10
1608424710000|2020-12-20 00:38:30|648.35|645.35|648.32|645.32|648.35|645.35|648.27|645.27|13
1608424720000|2020-12-20 00:38:40|648.28|645.28|648.24|645.24|648.28|645.28|648.24|645.24|8
1608424730000|2020-12-20 00:38:50|648.22|645.22|647.89|644.89|648.22|645.22|647.85|644.85|18
1608424740000|2020-12-20 00:39:00|647.88|644.88|647.32|644.32|647.97|644.97|647.32|644.32|27
1608424750000|2020-12-20 00:39:10|647.29|644.29|646.62|643.62|647.3|644.3|646.59|643.59|25
1608424760000|2020-12-20 00:39:20|646.58|643.58|646.88|643.88|646.9|643.9|646.57|643.57|25
1608424770000|2020-12-20 00:39:30|646.87|643.87|646.95|643.95|646.95|643.95|646.83|643.83|27
1608424780000|2020-12-20 00:39:40|646.96|643.96|647.21|644.21|647.24|644.24|646.96|643.96|32
1608424790000|2020-12-20 00:39:50|647.2|644.2|647.06|644.06|647.34|644.34|647.03|644.03|30
1608424800000|2020-12-20 00:40:00|647.07|644.07|647.11|644.11|647.21|644.21|647.02|644.02|22
1608424810000|2020-12-20 00:40:10|647.13|644.13|647.09|644.09|647.13|644.13|647.09|644.09|12
1608424820000|2020-12-20 00:40:20|647.21|644.21|647.19|644.19|647.22|644.22|647.18|644.18|13
1608424830000|2020-12-20 00:40:30|647.18|644.18|647.07|644.07|647.2|644.2|647.07|644.07|13
1608424840000|2020-12-20 00:40:40|647.06|644.06|646.85|643.85|647.06|644.06|646.84|643.84|20
1608424850000|2020-12-20 00:40:50|646.84|643.84|646.75|643.75|646.84|643.84|646.67|643.67|22
1608424860000|2020-12-20 00:41:00|646.78|643.78|646.79|643.79|646.82|643.82|646.7|643.7|23
1608424870000|2020-12-20 00:41:10|646.78|643.78|646.83|643.83|646.84|643.84|646.77|643.77|11
1608424880000|2020-12-20 00:41:20|646.78|643.78|646.79|643.79|646.81|643.81|646.76|643.76|10
1608424890000|2020-12-20 00:41:30|646.77|643.77|646.83|643.83|646.83|643.83|646.77|643.77|5
1608424900000|2020-12-20 00:41:40|646.82|643.82|647.27|644.27|647.27|644.27|646.82|643.82|22
1608424910000|2020-12-20 00:41:50|647.34|644.34|647.86|644.86|647.91|644.91|647.34|644.34|28
1608424920000|2020-12-20 00:42:00|647.87|644.87|648.1|645.1|648.18|645.18|647.87|644.87|19
1608424930000|2020-12-20 00:42:10|648.02|645.02|648.29|645.29|648.29|645.29|647.96|644.96|24
1608424940000|2020-12-20 00:42:20|648.28|645.28|648.27|645.27|648.29|645.29|648.19|645.19|12
1608424950000|2020-12-20 00:42:30|648.28|645.28|648.12|645.12|648.29|645.29|648.12|645.12|13
1608424960000|2020-12-20 00:42:40|648.15|645.15|648.43|645.43|648.44|645.44|648.13|645.13|19
1608424970000|2020-12-20 00:42:50|648.44|645.44|648.66|645.66|648.68|645.68|648.43|645.43|20
1608424980000|2020-12-20 00:43:00|648.67|645.67|649|646|649|646|648.67|645.67|22
1608424990000|2020-12-20 00:43:10|649.01|646.01|649.02|646.02|649.04|646.04|649.01|646.01|7
1608425000000|2020-12-20 00:43:20|649.09|646.09|649.31|646.31|649.31|646.31|649.09|646.09|9
1608425010000|2020-12-20 00:43:30|649.32|646.32|649.39|646.39|649.39|646.39|649.32|646.32|18
1608425020000|2020-12-20 00:43:40|649.4|646.4|649.68|646.68|649.74|646.74|649.4|646.4|21
1608425030000|2020-12-20 00:43:50|649.71|646.71|649.67|646.67|649.75|646.75|649.62|646.62|19
1608425040000|2020-12-20 00:44:00|649.68|646.68|649.39|646.39|649.69|646.69|649.39|646.39|23
1608425050000|2020-12-20 00:44:10|649.34|646.34|649.29|646.29|649.4|646.4|649.27|646.27|14
1608425060000|2020-12-20 00:44:20|649.26|646.26|649.17|646.17|649.26|646.26|649.17|646.17|16
1608425070000|2020-12-20 00:44:30|649.15|646.15|648.33|645.33|649.15|646.15|648.17|645.17|31
1608425080000|2020-12-20 00:44:40|648.28|645.28|648.11|645.11|648.29|645.29|648.06|645.06|21
1608425090000|2020-12-20 00:44:50|648.13|645.13|648.72|645.72|648.72|645.72|648.13|645.13|29
1608425100000|2020-12-20 00:45:00|648.71|645.71|648.65|645.65|648.72|645.72|648.59|645.59|20
1608425110000|2020-12-20 00:45:10|648.66|645.66|648.3|645.3|648.68|645.68|648.29|645.29|29
1608425120000|2020-12-20 00:45:20|648.28|645.28|647.98|644.98|648.28|645.28|647.98|644.98|23
1608425130000|2020-12-20 00:45:30|647.99|644.99|647.68|644.68|648.01|645.01|647.64|644.64|21
1608425140000|2020-12-20 00:45:40|647.71|644.71|647.94|644.94|647.95|644.95|647.7|644.7|30
1608425150000|2020-12-20 00:45:50|647.98|644.98|648.06|645.06|648.13|645.13|647.98|644.98|26
1608425160000|2020-12-20 00:46:00|648.05|645.05|647.92|644.92|648.07|645.07|647.91|644.91|18
1608425170000|2020-12-20 00:46:10|647.91|644.91|647.67|644.67|647.92|644.92|647.66|644.66|24
1608425180000|2020-12-20 00:46:20|647.72|644.72|647.75|644.75|647.75|644.75|647.67|644.67|24
1608425190000|2020-12-20 00:46:30|647.79|644.79|648.1|645.1|648.1|645.1|647.79|644.79|23
1608425200000|2020-12-20 00:46:40|648.12|645.12|648.03|645.03|648.12|645.12|647.93|644.93|22
1608425210000|2020-12-20 00:46:50|648.04|645.04|647.79|644.79|648.05|645.05|647.77|644.77|18
1608425220000|2020-12-20 00:47:00|647.78|644.78|647.89|644.89|647.89|644.89|647.78|644.78|18
1608425230000|2020-12-20 00:47:10|647.86|644.86|647.99|644.99|647.99|644.99|647.84|644.84|22
1608425240000|2020-12-20 00:47:20|648|645|647.76|644.76|648.01|645.01|647.73|644.73|24
1608425250000|2020-12-20 00:47:30|647.75|644.75|647.86|644.86|647.86|644.86|647.72|644.72|8
1608425260000|2020-12-20 00:47:40|647.85|644.85|647.95|644.95|647.96|644.96|647.85|644.85|14
1608425270000|2020-12-20 00:47:50|647.98|644.98|648|645|648|645|647.97|644.97|4
1608425280000|2020-12-20 00:48:00|647.99|644.99|647.85|644.85|647.99|644.99|647.82|644.82|18
1608425290000|2020-12-20 00:48:10|647.86|644.86|647.67|644.67|647.88|644.88|647.67|644.67|19
1608425300000|2020-12-20 00:48:20|647.57|644.57|647.69|644.69|647.69|644.69|647.57|644.57|9
1608425310000|2020-12-20 00:48:30|647.7|644.7|647.72|644.72|647.72|644.72|647.69|644.69|10
1608425320000|2020-12-20 00:48:40|647.73|644.73|647.85|644.85|647.85|644.85|647.73|644.73|8
1608425330000|2020-12-20 00:48:50|647.84|644.84|648.07|645.07|648.07|645.07|647.84|644.84|16
1608425340000|2020-12-20 00:49:00|648.1|645.1|648.44|645.44|648.45|645.45|648.1|645.1|19
1608425350000|2020-12-20 00:49:10|648.43|645.43|648.59|645.59|648.6|645.6|648.43|645.43|12
1608425360000|2020-12-20 00:49:20|648.6|645.6|648.85|645.85|648.85|645.85|648.58|645.58|14
1608425370000|2020-12-20 00:49:30|648.87|645.87|649.17|646.17|649.19|646.19|648.83|645.83|21
1608425380000|2020-12-20 00:49:40|649.3|646.3|649.31|646.31|649.36|646.36|649.24|646.24|17
1608425390000|2020-12-20 00:49:50|649.3|646.3|649.38|646.38|649.38|646.38|649.3|646.3|7
1608425400000|2020-12-20 00:50:00|649.39|646.39|649.63|646.63|649.63|646.63|649.26|646.26|15
1608425410000|2020-12-20 00:50:10|649.64|646.64|649.6|646.6|649.65|646.65|649.6|646.6|10
1608425420000|2020-12-20 00:50:20|649.61|646.61|649.61|646.61|649.62|646.62|649.57|646.57|13
1608425430000|2020-12-20 00:50:30|649.62|646.62|649.65|646.65|649.67|646.67|649.62|646.62|11
1608425440000|2020-12-20 00:50:40|649.64|646.64|649.64|646.64|649.65|646.65|649.62|646.62|12
1608425450000|2020-12-20 00:50:50|649.65|646.65|649.41|646.41|649.65|646.65|649.3|646.3|17
1608425460000|2020-12-20 00:51:00|649.39|646.39|649.16|646.16|649.4|646.4|649.15|646.15|18
1608425470000|2020-12-20 00:51:10|649.13|646.13|648.6|645.6|649.13|646.13|648.6|645.6|19
1608425480000|2020-12-20 00:51:20|648.53|645.53|648.41|645.41|648.53|645.53|648.39|645.39|15
1608425490000|2020-12-20 00:51:30|648.4|645.4|648.5|645.5|648.55|645.55|648.4|645.4|22
1608425500000|2020-12-20 00:51:40|648.48|645.48|647.96|644.96|648.48|645.48|647.96|644.96|15
1608425510000|2020-12-20 00:51:50|647.91|644.91|648.15|645.15|648.17|645.17|647.86|644.86|28
1608425520000|2020-12-20 00:52:00|648.16|645.16|648.42|645.42|648.42|645.42|648.15|645.15|19
1608425530000|2020-12-20 00:52:10|648.39|645.39|648.43|645.43|648.61|645.61|648.32|645.32|28
1608425540000|2020-12-20 00:52:20|648.45|645.45|648.91|645.91|648.99|645.99|648.43|645.43|25
1608425550000|2020-12-20 00:52:30|648.89|645.89|648.76|645.76|648.9|645.9|648.76|645.76|29
1608425560000|2020-12-20 00:52:40|648.77|645.77|648.76|645.76|648.85|645.85|648.72|645.72|14
1608425570000|2020-12-20 00:52:50|648.93|645.93|648.97|645.97|648.99|645.99|648.93|645.93|15
1608425580000|2020-12-20 00:53:00|648.98|645.98|649.07|646.07|649.07|646.07|648.92|645.92|23
1608425590000|2020-12-20 00:53:10|649.06|646.06|649.07|646.07|649.08|646.08|649.04|646.04|13
1608425600000|2020-12-20 00:53:20|649.09|646.09|649.16|646.16|649.16|646.16|649.09|646.09|4
1608425610000|2020-12-20 00:53:30|649.17|646.17|649.31|646.31|649.35|646.35|649.13|646.13|22
1608425620000|2020-12-20 00:53:40|649.33|646.33|649.31|646.31|649.33|646.33|649.27|646.27|16
1608425630000|2020-12-20 00:53:50|649.35|646.35|649.49|646.49|649.5|646.5|649.33|646.33|13
1608425640000|2020-12-20 00:54:00|649.48|646.48|649.51|646.51|649.53|646.53|649.48|646.48|14
1608425650000|2020-12-20 00:54:10|649.5|646.5|649.5|646.5|649.5|646.5|649.49|646.49|3
1608425660000|2020-12-20 00:54:20|649.51|646.51|649.46|646.46|649.51|646.51|649.38|646.38|14
1608425670000|2020-12-20 00:54:30|649.48|646.48|649.49|646.49|649.5|646.5|649.45|646.45|11
1608425680000|2020-12-20 00:54:40|649.5|646.5|649.54|646.54|649.57|646.57|649.48|646.48|19
1608425690000|2020-12-20 00:54:50|649.53|646.53|649.56|646.56|649.57|646.57|649.51|646.51|16
1608425700000|2020-12-20 00:55:00|649.6|646.6|649.65|646.65|649.66|646.66|649.58|646.58|18
1608425710000|2020-12-20 00:55:10|649.66|646.66|649.55|646.55|649.67|646.67|649.55|646.55|16
1608425720000|2020-12-20 00:55:20|649.52|646.52|649.46|646.46|649.52|646.52|649.44|646.44|4
1608425730000|2020-12-20 00:55:30|649.47|646.47|649.39|646.39|649.47|646.47|649.39|646.39|7
1608425740000|2020-12-20 00:55:40|649.37|646.37|649.23|646.23|649.37|646.37|649.23|646.23|11
1608425750000|2020-12-20 00:55:50|649.27|646.27|648.9|645.9|649.27|646.27|648.9|645.9|22
1608425760000|2020-12-20 00:56:00|648.93|645.93|648.69|645.69|648.95|645.95|648.68|645.68|23
1608425770000|2020-12-20 00:56:10|648.68|645.68|648.92|645.92|648.92|645.92|648.67|645.67|26
1608425780000|2020-12-20 00:56:20|648.93|645.93|648.95|645.95|649.07|646.07|648.91|645.91|28
1608425790000|2020-12-20 00:56:30|648.96|645.96|649|646|649.02|646.02|648.95|645.95|21
1608425800000|2020-12-20 00:56:40|649.03|646.03|649.2|646.2|649.21|646.21|649.03|646.03|20
1608425810000|2020-12-20 00:56:50|649.21|646.21|649.13|646.13|649.21|646.21|649.1|646.1|16
1608425820000|2020-12-20 00:57:00|649.18|646.18|649.34|646.34|649.34|646.34|649.18|646.18|32
1608425830000|2020-12-20 00:57:10|649.33|646.33|649.61|646.61|649.61|646.61|649.33|646.33|31
1608425840000|2020-12-20 00:57:20|649.62|646.62|649.62|646.62|649.66|646.66|649.61|646.61|9
1608425850000|2020-12-20 00:57:30|649.64|646.64|649.65|646.65|649.65|646.65|649.62|646.62|5
1608425860000|2020-12-20 00:57:40|649.7|646.7|649.72|646.72|649.72|646.72|649.7|646.7|5
1608425870000|2020-12-20 00:57:50|649.71|646.71|649.66|646.66|649.71|646.71|649.66|646.66|4
1608425880000|2020-12-20 00:58:00|649.65|646.65|649.43|646.43|649.65|646.65|649.39|646.39|18
1608425890000|2020-12-20 00:58:10|649.42|646.42|649.81|646.81|649.81|646.81|649.41|646.41|31
1608425900000|2020-12-20 00:58:20|649.8|646.8|649.9|646.9|649.9|646.9|649.71|646.71|26
1608425910000|2020-12-20 00:58:30|649.93|646.93|649.93|646.93|649.93|646.93|649.87|646.87|25
1608425920000|2020-12-20 00:58:40|649.9|646.9|649.98|646.98|649.99|646.99|649.9|646.9|25
1608425930000|2020-12-20 00:58:50|649.99|646.99|649.99|646.99|650.02|647.02|649.99|646.99|15
1608425940000|2020-12-20 00:59:00|650.02|647.02|649.99|646.99|650.02|647.02|649.95|646.95|19
1608425950000|2020-12-20 00:59:10|650|647|650.03|647.03|650.03|647.03|649.99|646.99|17
1608425960000|2020-12-20 00:59:20|650.01|647.01|650.08|647.08|650.08|647.08|650.01|647.01|17
1608425970000|2020-12-20 00:59:30|650.07|647.07|650.33|647.33|650.33|647.33|650.07|647.07|26
1608425980000|2020-12-20 00:59:40|650.3|647.3|650.23|647.23|650.3|647.3|650.2|647.2|7
1608425990000|2020-12-20 00:59:50|650.2|647.2|650.28|647.28|650.29|647.29|650.2|647.2|7
1608426000000|2020-12-20 01:00:00|650.3|647.3|650.32|647.32|650.32|647.32|650.27|647.27|15
1608426010000|2020-12-20 01:00:10|650.31|647.31|650.44|647.44|650.45|647.45|650.31|647.31|24
1608426020000|2020-12-20 01:00:20|650.43|647.43|650.46|647.46|650.47|647.47|650.41|647.41|21
1608426030000|2020-12-20 01:00:30|650.47|647.47|650.62|647.62|650.62|647.62|650.47|647.47|28
1608426040000|2020-12-20 01:00:40|650.59|647.59|650.76|647.76|650.77|647.77|650.59|647.59|16
1608426050000|2020-12-20 01:00:50|650.77|647.77|650.95|647.95|650.95|647.95|650.77|647.77|18
1608426060000|2020-12-20 01:01:00|650.92|647.92|651.01|648.01|651.02|648.02|650.92|647.92|12
1608426070000|2020-12-20 01:01:10|651.02|648.02|651|648|651.03|648.03|651|648|13
1608426080000|2020-12-20 01:01:20|651.01|648.01|651.17|648.17|651.21|648.21|651|648|14
1608426090000|2020-12-20 01:01:30|651.2|648.2|651.32|648.32|651.36|648.36|651.2|648.2|18
1608426100000|2020-12-20 01:01:40|651.33|648.33|651.38|648.38|651.38|648.38|651.2|648.2|13
1608426110000|2020-12-20 01:01:50|651.39|648.39|651.38|648.38|651.41|648.41|651.38|648.38|16
1608426120000|2020-12-20 01:02:00|651.36|648.36|651.16|648.16|651.37|648.37|651.15|648.15|10
1608426130000|2020-12-20 01:02:10|651.14|648.14|651.17|648.17|651.17|648.17|651.14|648.14|13
1608426140000|2020-12-20 01:02:20|651.15|648.15|651.14|648.14|651.16|648.16|651.1|648.1|21
1608426150000|2020-12-20 01:02:30|651.15|648.15|651.1|648.1|651.15|648.15|651.09|648.09|14
1608426160000|2020-12-20 01:02:40|651.09|648.09|651.13|648.13|651.15|648.15|651.07|648.07|20
1608426170000|2020-12-20 01:02:50|651.14|648.14|651.11|648.11|651.14|648.14|651.1|648.1|8
1608426180000|2020-12-20 01:03:00|651.13|648.13|651.4|648.4|651.42|648.42|651.11|648.11|24
1608426190000|2020-12-20 01:03:10|651.41|648.41|651.45|648.45|651.45|648.45|651.4|648.4|19
1608426200000|2020-12-20 01:03:20|651.44|648.44|651.56|648.56|651.57|648.57|651.44|648.44|11
1608426210000|2020-12-20 01:03:30|651.55|648.55|651.56|648.56|651.58|648.58|651.55|648.55|12
1608426220000|2020-12-20 01:03:40|651.57|648.57|651.64|648.64|651.65|648.65|651.57|648.57|11
1608426230000|2020-12-20 01:03:50|651.66|648.66|651.9|648.9|651.9|648.9|651.66|648.66|9
1608426240000|2020-12-20 01:04:00|651.89|648.89|651.86|648.86|651.91|648.91|651.85|648.85|8
1608426250000|2020-12-20 01:04:10|651.85|648.85|651.56|648.56|651.86|648.86|651.56|648.56|16
1608426260000|2020-12-20 01:04:20|651.57|648.57|651.33|648.33|651.57|648.57|651.33|648.33|19
1608426270000|2020-12-20 01:04:30|651.32|648.32|651.33|648.33|651.33|648.33|651.31|648.31|6
1608426280000|2020-12-20 01:04:40|651.34|648.34|651.28|648.28|651.34|648.34|651.26|648.26|13
1608426290000|2020-12-20 01:04:50|651.29|648.29|651.22|648.22|651.31|648.31|651.22|648.22|10
1608426300000|2020-12-20 01:05:00|651.21|648.21|651.16|648.16|651.21|648.21|651.14|648.14|11
1608426310000|2020-12-20 01:05:10|651.14|648.14|650.97|647.97|651.14|648.14|650.94|647.94|15
1608426320000|2020-12-20 01:05:20|650.96|647.96|650.72|647.72|650.96|647.96|650.65|647.65|22
1608426330000|2020-12-20 01:05:30|650.71|647.71|650.62|647.62|650.71|647.71|650.62|647.62|10
1608426340000|2020-12-20 01:05:40|650.61|647.61|650.4|647.4|650.61|647.61|650.4|647.4|17
1608426350000|2020-12-20 01:05:50|650.42|647.42|650.38|647.38|650.43|647.43|650.38|647.38|19
1608426360000|2020-12-20 01:06:00|650.16|647.16|650.61|647.61|650.62|647.62|650.16|647.16|28
1608426370000|2020-12-20 01:06:10|650.62|647.62|650.58|647.58|650.63|647.63|650.56|647.56|11
1608426380000|2020-12-20 01:06:20|650.59|647.59|650.46|647.46|650.59|647.59|650.46|647.46|17
1608426390000|2020-12-20 01:06:30|650.45|647.45|650.28|647.28|650.46|647.46|650.26|647.26|12
1608426400000|2020-12-20 01:06:40|650.29|647.29|650.13|647.13|650.31|647.31|650.13|647.13|17
1608426410000|2020-12-20 01:06:50|650.1|647.1|649.88|646.88|650.1|647.1|649.75|646.75|21
1608426420000|2020-12-20 01:07:00|649.85|646.85|649.73|646.73|649.87|646.87|649.7|646.7|24
1608426430000|2020-12-20 01:07:10|649.72|646.72|649.29|646.29|649.73|646.73|649.28|646.28|24
1608426440000|2020-12-20 01:07:20|649.34|646.34|649.28|646.28|649.35|646.35|649.27|646.27|10
1608426450000|2020-12-20 01:07:30|649.27|646.27|649.18|646.18|649.28|646.28|649.15|646.15|29
1608426460000|2020-12-20 01:07:40|649.17|646.17|649.05|646.05|649.21|646.21|649.05|646.05|27
1608426470000|2020-12-20 01:07:50|649.03|646.03|648.93|645.93|649.03|646.03|648.79|645.79|22
1608426480000|2020-12-20 01:08:00|648.92|645.92|648.75|645.75|648.97|645.97|648.75|645.75|25
1608426490000|2020-12-20 01:08:10|648.76|645.76|648.77|645.77|648.78|645.78|648.73|645.73|13
1608426500000|2020-12-20 01:08:20|648.79|645.79|648.76|645.76|648.79|645.79|648.73|645.73|9
1608426510000|2020-12-20 01:08:30|648.77|645.77|648.76|645.76|648.77|645.77|648.73|645.73|11
1608426520000|2020-12-20 01:08:40|648.68|645.68|649.07|646.07|649.07|646.07|648.68|645.68|15
1608426530000|2020-12-20 01:08:50|649.05|646.05|649.44|646.44|649.44|646.44|649.04|646.04|22
1608426540000|2020-12-20 01:09:00|649.45|646.45|649.34|646.34|649.5|646.5|649.31|646.31|21
1608426550000|2020-12-20 01:09:10|649.37|646.37|649.74|646.74|649.8|646.8|649.34|646.34|20
1608426560000|2020-12-20 01:09:20|649.7|646.7|649.51|646.51|649.7|646.7|649.49|646.49|22
1608426570000|2020-12-20 01:09:30|649.46|646.46|649.48|646.48|649.52|646.52|649.43|646.43|27
1608426580000|2020-12-20 01:09:40|649.47|646.47|649.49|646.49|649.5|646.5|649.45|646.45|18
1608426590000|2020-12-20 01:09:50|649.46|646.46|649.36|646.36|649.48|646.48|649.34|646.34|20
1608426600000|2020-12-20 01:10:00|649.39|646.39|649.66|646.66|649.67|646.67|649.39|646.39|25
1608426610000|2020-12-20 01:10:10|649.65|646.65|649.31|646.31|649.65|646.65|649.3|646.3|23
1608426620000|2020-12-20 01:10:20|649.32|646.32|649.16|646.16|649.32|646.32|649.08|646.08|24
1608426630000|2020-12-20 01:10:30|649.18|646.18|649.23|646.23|649.25|646.25|649.16|646.16|31
1608426640000|2020-12-20 01:10:40|649.2|646.2|649.49|646.49|649.5|646.5|649.19|646.19|18
1608426650000|2020-12-20 01:10:50|649.5|646.5|649.46|646.46|649.51|646.51|649.45|646.45|11
1608426660000|2020-12-20 01:11:00|649.45|646.45|649.25|646.25|649.45|646.45|649.19|646.19|26
1608426670000|2020-12-20 01:11:10|649.24|646.24|649.17|646.17|649.24|646.24|649.17|646.17|20
1608426680000|2020-12-20 01:11:20|649.15|646.15|649.17|646.17|649.17|646.17|649.15|646.15|13
1608426690000|2020-12-20 01:11:30|649.11|646.11|649.2|646.2|649.2|646.2|649.11|646.11|15
1608426700000|2020-12-20 01:11:40|649.21|646.21|649.18|646.18|649.21|646.21|649.18|646.18|12
1608426710000|2020-12-20 01:11:50|649.19|646.19|649.18|646.18|649.19|646.19|649.17|646.17|10
1608426720000|2020-12-20 01:12:00|649.19|646.19|649.26|646.26|649.28|646.28|649.09|646.09|18
1608426730000|2020-12-20 01:12:10|649.34|646.34|649.77|646.77|649.77|646.77|649.34|646.34|22
1608426740000|2020-12-20 01:12:20|649.78|646.78|649.67|646.67|649.78|646.78|649.65|646.65|24
1608426750000|2020-12-20 01:12:30|649.66|646.66|649.57|646.57|649.69|646.69|649.56|646.56|15
1608426760000|2020-12-20 01:12:40|649.58|646.58|649.86|646.86|649.9|646.9|649.58|646.58|22
1608426770000|2020-12-20 01:12:50|649.87|646.87|649.81|646.81|649.91|646.91|649.79|646.79|18
1608426780000|2020-12-20 01:13:00|649.8|646.8|650.04|647.04|650.07|647.07|649.79|646.79|22
1608426790000|2020-12-20 01:13:10|650.05|647.05|650.12|647.12|650.12|647.12|650.02|647.02|20
1608426800000|2020-12-20 01:13:20|650.13|647.13|650.17|647.17|650.24|647.24|650.11|647.11|13
1608426810000|2020-12-20 01:13:30|650.19|647.19|650.21|647.21|650.24|647.24|650.18|647.18|20
1608426820000|2020-12-20 01:13:40|650.22|647.22|650.21|647.21|650.22|647.22|650.16|647.16|13
1608426830000|2020-12-20 01:13:50|650.2|647.2|650.31|647.31|650.33|647.33|650.18|647.18|14
1608426840000|2020-12-20 01:14:00|650.32|647.32|650.3|647.3|650.33|647.33|650.29|647.29|16
1608426850000|2020-12-20 01:14:10|650.31|647.31|650.32|647.32|650.33|647.33|650.3|647.3|12
1608426860000|2020-12-20 01:14:20|650.31|647.31|650.4|647.4|650.4|647.4|650.3|647.3|12
1608426870000|2020-12-20 01:14:30|650.45|647.45|650.43|647.43|650.5|647.5|650.43|647.43|11
1608426880000|2020-12-20 01:14:40|650.42|647.42|650.53|647.53|650.53|647.53|650.42|647.42|7
1608426890000|2020-12-20 01:14:50|650.54|647.54|650.54|647.54|650.55|647.55|650.52|647.52|8
1608426900000|2020-12-20 01:15:00|650.55|647.55|650.42|647.42|650.55|647.55|650.39|647.39|11
1608426910000|2020-12-20 01:15:10|650.43|647.43|650.27|647.27|650.43|647.43|650.24|647.24|10
1608426920000|2020-12-20 01:15:20|650.22|647.22|649.97|646.97|650.22|647.22|649.92|646.92|19
1608426930000|2020-12-20 01:15:30|650|647|650.02|647.02|650.03|647.03|649.96|646.96|16
1608426940000|2020-12-20 01:15:40|650|647|649.99|646.99|650|647|649.99|646.99|14
1608426950000|2020-12-20 01:15:50|650|647|649.74|646.74|650|647|649.72|646.72|22
1608426960000|2020-12-20 01:16:00|649.75|646.75|649.76|646.76|649.76|646.76|649.73|646.73|17
1608426970000|2020-12-20 01:16:10|649.75|646.75|649.92|646.92|649.94|646.94|649.75|646.75|22
1608426980000|2020-12-20 01:16:20|649.93|646.93|649.95|646.95|649.96|646.96|649.92|646.92|21
1608426990000|2020-12-20 01:16:30|649.91|646.91|649.92|646.92|649.92|646.92|649.88|646.88|15
1608427000000|2020-12-20 01:16:40|649.91|646.91|649.98|646.98|649.99|646.99|649.91|646.91|16
1608427010000|2020-12-20 01:16:50|649.99|646.99|649.98|646.98|650.01|647.01|649.98|646.98|6
1608427020000|2020-12-20 01:17:00|649.93|646.93|649.81|646.81|649.93|646.93|649.81|646.81|9
1608427030000|2020-12-20 01:17:10|649.8|646.8|649.78|646.78|649.8|646.8|649.77|646.77|17
1608427040000|2020-12-20 01:17:20|649.77|646.77|649.76|646.76|649.78|646.78|649.75|646.75|11
1608427050000|2020-12-20 01:17:30|649.75|646.75|649.75|646.75|649.77|646.77|649.75|646.75|21
1608427060000|2020-12-20 01:17:40|649.76|646.76|649.75|646.75|649.76|646.76|649.73|646.73|13
1608427070000|2020-12-20 01:17:50|649.73|646.73|649.57|646.57|649.75|646.75|649.57|646.57|15
1608427080000|2020-12-20 01:18:00|649.58|646.58|649.48|646.48|649.58|646.58|649.48|646.48|9
1608427090000|2020-12-20 01:18:10|649.44|646.44|649.44|646.44|649.44|646.44|649.44|646.44|1
1608427100000|2020-12-20 01:18:20|649.41|646.41|649.32|646.32|649.41|646.41|649.31|646.31|13
1608427110000|2020-12-20 01:18:30|649.34|646.34|649.35|646.35|649.36|646.36|649.34|646.34|9
1608427120000|2020-12-20 01:18:40|649.34|646.34|649.31|646.31|649.34|646.34|649.29|646.29|7
1608427130000|2020-12-20 01:18:50|649.3|646.3|649.29|646.29|649.31|646.31|649.22|646.22|18
1608427140000|2020-12-20 01:19:00|649.28|646.28|649.3|646.3|649.32|646.32|649.28|646.28|11
1608427150000|2020-12-20 01:19:10|649.29|646.29|649.36|646.36|649.39|646.39|649.28|646.28|21
1608427160000|2020-12-20 01:19:20|649.38|646.38|649.35|646.35|649.38|646.38|649.34|646.34|14
1608427170000|2020-12-20 01:19:30|649.36|646.36|649.35|646.35|649.38|646.38|649.32|646.32|24
1608427180000|2020-12-20 01:19:40|649.34|646.34|649.34|646.34|649.35|646.35|649.34|646.34|9
1608427190000|2020-12-20 01:19:50|649.35|646.35|649.34|646.34|649.36|646.36|649.34|646.34|12
1608427200000|2020-12-20 01:20:00|649.33|646.33|649.31|646.31|649.34|646.34|649.31|646.31|9
1608427210000|2020-12-20 01:20:10|649.28|646.28|648.72|645.72|649.29|646.29|648.7|645.7|21
1608427220000|2020-12-20 01:20:20|648.74|645.74|648.54|645.54|648.74|645.74|648.54|645.54|13
1608427230000|2020-12-20 01:20:30|648.52|645.52|648.36|645.36|648.52|645.52|648.15|645.15|22
1608427240000|2020-12-20 01:20:40|648.37|645.37|648.46|645.46|648.54|645.54|648.37|645.37|23
1608427250000|2020-12-20 01:20:50|648.47|645.47|648.43|645.43|648.48|645.48|648.39|645.39|16
1608427260000|2020-12-20 01:21:00|648.42|645.42|648.54|645.54|648.55|645.55|648.42|645.42|21
1608427270000|2020-12-20 01:21:10|648.55|645.55|648.63|645.63|648.71|645.71|648.55|645.55|21
1608427280000|2020-12-20 01:21:20|648.62|645.62|648.66|645.66|648.7|645.7|648.62|645.62|11
1608427290000|2020-12-20 01:21:30|648.67|645.67|648.68|645.68|648.7|645.7|648.64|645.64|13
1608427300000|2020-12-20 01:21:40|648.66|645.66|648.52|645.52|648.68|645.68|648.49|645.49|18
1608427310000|2020-12-20 01:21:50|648.53|645.53|648.76|645.76|648.8|645.8|648.53|645.53|23
1608427320000|2020-12-20 01:22:00|648.77|645.77|648.71|645.71|648.77|645.77|648.71|645.71|11
1608427330000|2020-12-20 01:22:10|648.72|645.72|648.65|645.65|648.72|645.72|648.56|645.56|20
1608427340000|2020-12-20 01:22:20|648.68|645.68|648.85|645.85|648.86|645.86|648.68|645.68|24
1608427350000|2020-12-20 01:22:30|648.84|645.84|648.71|645.71|648.88|645.88|648.71|645.71|18
1608427360000|2020-12-20 01:22:40|648.74|645.74|648.75|645.75|648.77|645.77|648.72|645.72|12
1608427370000|2020-12-20 01:22:50|648.77|645.77|649|646|649.05|646.05|648.76|645.76|18
1608427380000|2020-12-20 01:23:00|649.02|646.02|648.86|645.86|649.02|646.02|648.86|645.86|15
1608427390000|2020-12-20 01:23:10|648.85|645.85|648.48|645.48|648.85|645.85|648.47|645.47|22
1608427400000|2020-12-20 01:23:20|648.5|645.5|648.51|645.51|648.51|645.51|648.47|645.47|12
1608427410000|2020-12-20 01:23:30|648.5|645.5|648.58|645.58|648.58|645.58|648.5|645.5|13
1608427420000|2020-12-20 01:23:40|648.59|645.59|648.76|645.76|648.76|645.76|648.59|645.59|19
1608427430000|2020-12-20 01:23:50|648.74|645.74|648.69|645.69|648.75|645.75|648.68|645.68|14
1608427440000|2020-12-20 01:24:00|648.71|645.71|648.93|645.93|648.93|645.93|648.71|645.71|18
1608427450000|2020-12-20 01:24:10|648.94|645.94|649.12|646.12|649.18|646.18|648.93|645.93|19
1608427460000|2020-12-20 01:24:20|649.14|646.14|649.14|646.14|649.2|646.2|649.13|646.13|23
1608427470000|2020-12-20 01:24:30|649.16|646.16|649.17|646.17|649.22|646.22|649.11|646.11|23
1608427480000|2020-12-20 01:24:40|649.21|646.21|649.39|646.39|649.43|646.43|649.15|646.15|28
1608427490000|2020-12-20 01:24:50|649.44|646.44|649.77|646.77|649.78|646.78|649.39|646.39|16
1608427500000|2020-12-20 01:25:00|649.78|646.78|649.79|646.79|649.81|646.81|649.75|646.75|17
1608427510000|2020-12-20 01:25:10|649.78|646.78|649.62|646.62|649.78|646.78|649.61|646.61|17
1608427520000|2020-12-20 01:25:20|649.63|646.63|649.69|646.69|649.69|646.69|649.6|646.6|15
1608427530000|2020-12-20 01:25:30|649.7|646.7|649.72|646.72|649.79|646.79|649.7|646.7|16
1608427540000|2020-12-20 01:25:40|649.71|646.71|649.77|646.77|649.78|646.78|649.69|646.69|17
1608427550000|2020-12-20 01:25:50|649.78|646.78|649.91|646.91|649.92|646.92|649.78|646.78|12
1608427560000|2020-12-20 01:26:00|649.89|646.89|649.97|646.97|649.98|646.98|649.89|646.89|9
1608427570000|2020-12-20 01:26:10|649.96|646.96|649.97|646.97|649.97|646.97|649.96|646.96|2
1608427590000|2020-12-20 01:26:30|649.96|646.96|649.97|646.97|649.97|646.97|649.96|646.96|2
1608427600000|2020-12-20 01:26:40|649.98|646.98|650.15|647.15|650.23|647.23|649.98|646.98|14
1608427610000|2020-12-20 01:26:50|650.16|647.16|650.21|647.21|650.21|647.21|650.15|647.15|12
1608427620000|2020-12-20 01:27:00|650.3|647.3|650.37|647.37|650.38|647.38|650.3|647.3|12
1608427630000|2020-12-20 01:27:10|650.36|647.36|650.43|647.43|650.45|647.45|650.35|647.35|18
1608427640000|2020-12-20 01:27:20|650.44|647.44|650.61|647.61|650.61|647.61|650.44|647.44|24
1608427650000|2020-12-20 01:27:30|650.6|647.6|650.72|647.72|650.72|647.72|650.6|647.6|23
1608427660000|2020-12-20 01:27:40|650.71|647.71|650.81|647.81|650.81|647.81|650.71|647.71|7
1608427670000|2020-12-20 01:27:50|650.77|647.77|650.81|647.81|650.83|647.83|650.77|647.77|20
1608427680000|2020-12-20 01:28:00|650.93|647.93|651.13|648.13|651.15|648.15|650.93|647.93|17
1608427690000|2020-12-20 01:28:10|651.14|648.14|651.19|648.19|651.19|648.19|651.12|648.12|15
1608427700000|2020-12-20 01:28:20|651.2|648.2|651.38|648.38|651.43|648.43|651.2|648.2|24
1608427710000|2020-12-20 01:28:30|651.39|648.39|651.54|648.54|651.54|648.54|651.37|648.37|20
1608427720000|2020-12-20 01:28:40|651.53|648.53|651.57|648.57|651.73|648.73|651.53|648.53|13
1608427730000|2020-12-20 01:28:50|651.58|648.58|651.63|648.63|651.63|648.63|651.58|648.58|11
1608427740000|2020-12-20 01:29:00|651.62|648.62|651.6|648.6|651.63|648.63|651.6|648.6|15
1608427750000|2020-12-20 01:29:10|651.62|648.62|651.61|648.61|651.63|648.63|651.61|648.61|10
1608427760000|2020-12-20 01:29:20|651.62|648.62|651.53|648.53|651.63|648.63|651.53|648.53|12
1608427770000|2020-12-20 01:29:30|651.54|648.54|651.19|648.19|651.54|648.54|651.19|648.19|25
1608427780000|2020-12-20 01:29:40|651.2|648.2|650.88|647.88|651.2|648.2|650.88|647.88|18
1608427790000|2020-12-20 01:29:50|650.89|647.89|650.7|647.7|650.92|647.92|650.7|647.7|24
1608427800000|2020-12-20 01:30:00|650.71|647.71|650.89|647.89|650.94|647.94|650.7|647.7|23
1608427810000|2020-12-20 01:30:10|650.84|647.84|650.51|647.51|650.84|647.84|650.51|647.51|21
1608427820000|2020-12-20 01:30:20|650.53|647.53|650.41|647.41|650.56|647.56|650.41|647.41|23
1608427830000|2020-12-20 01:30:30|650.4|647.4|650.37|647.37|650.42|647.42|650.37|647.37|6
1608427840000|2020-12-20 01:30:40|650.33|647.33|650.34|647.34|650.34|647.34|650.33|647.33|2
1608427850000|2020-12-20 01:30:50|650.33|647.33|650.27|647.27|650.33|647.33|650.27|647.27|17
1608427860000|2020-12-20 01:31:00|650.26|647.26|650.16|647.16|650.27|647.27|650.16|647.16|7
1608427870000|2020-12-20 01:31:10|650.15|647.15|650.1|647.1|650.31|647.31|650.1|647.1|28
1608427880000|2020-12-20 01:31:20|650.09|647.09|650.03|647.03|650.09|647.09|650.03|647.03|10
1608427890000|2020-12-20 01:31:30|650.04|647.04|650.05|647.05|650.07|647.07|650.04|647.04|3
1608427900000|2020-12-20 01:31:40|650.04|647.04|650.05|647.05|650.05|647.05|650.01|647.01|7
1608427910000|2020-12-20 01:31:50|650.1|647.1|650.22|647.22|650.22|647.22|650.01|647.01|21
1608427920000|2020-12-20 01:32:00|650.25|647.25|650.87|647.87|650.91|647.91|650.25|647.25|27
1608427930000|2020-12-20 01:32:10|650.89|647.89|651.01|648.01|651.01|648.01|650.87|647.87|28
1608427940000|2020-12-20 01:32:20|651.04|648.04|651.12|648.12|651.12|648.12|651.04|648.04|13
1608427950000|2020-12-20 01:32:30|651.1|648.1|651.41|648.41|651.41|648.41|651.02|648.02|20
1608427960000|2020-12-20 01:32:40|651.39|648.39|651.37|648.37|651.43|648.43|651.31|648.31|23
1608427970000|2020-12-20 01:32:50|651.35|648.35|651.31|648.31|651.38|648.38|651.31|648.31|15
1608427980000|2020-12-20 01:33:00|651.32|648.32|651.47|648.47|651.47|648.47|651.31|648.31|14
1608427990000|2020-12-20 01:33:10|651.48|648.48|651.43|648.43|651.53|648.53|651.41|648.41|18
1608428000000|2020-12-20 01:33:20|651.45|648.45|651.59|648.59|651.66|648.66|651.44|648.44|15
1608428010000|2020-12-20 01:33:30|651.62|648.62|651.53|648.53|651.71|648.71|651.53|648.53|24
1608428020000|2020-12-20 01:33:40|651.52|648.52|651.5|648.5|651.53|648.53|651.49|648.49|12
1608428030000|2020-12-20 01:33:50|651.47|648.47|651.17|648.17|651.47|648.47|651.16|648.16|22
1608428040000|2020-12-20 01:34:00|651.14|648.14|650.97|647.97|651.14|648.14|650.95|647.95|13
1608428050000|2020-12-20 01:34:10|650.98|647.98|650.92|647.92|651.08|648.08|650.88|647.88|21
1608428060000|2020-12-20 01:34:20|650.93|647.93|651.14|648.14|651.14|648.14|650.92|647.92|18
1608428070000|2020-12-20 01:34:30|651.13|648.13|651.11|648.11|651.14|648.14|651.11|648.11|4
1608428080000|2020-12-20 01:34:40|651.04|648.04|651.01|648.01|651.05|648.05|651|648|14
1608428090000|2020-12-20 01:34:50|651|648|651.02|648.02|651.1|648.1|651|648|14
1608428100000|2020-12-20 01:35:00|651.01|648.01|651.02|648.02|651.05|648.05|651.01|648.01|8
1608428110000|2020-12-20 01:35:10|651.03|648.03|651.08|648.08|651.1|648.1|651.02|648.02|9
1608428120000|2020-12-20 01:35:20|651.1|648.1|651.1|648.1|651.11|648.11|651.08|648.08|11
1608428130000|2020-12-20 01:35:30|651.11|648.11|651.13|648.13|651.13|648.13|651.1|648.1|10
1608428140000|2020-12-20 01:35:40|651.18|648.18|651.26|648.26|651.27|648.27|651.18|648.18|18
1608428150000|2020-12-20 01:35:50|651.24|648.24|651.27|648.27|651.27|648.27|651.24|648.24|5
1608428160000|2020-12-20 01:36:00|651.26|648.26|651.19|648.19|651.26|648.26|651.15|648.15|19
1608428170000|2020-12-20 01:36:10|651.21|648.21|651.24|648.24|651.24|648.24|651.18|648.18|21
1608428180000|2020-12-20 01:36:20|651.25|648.25|651.25|648.25|651.27|648.27|651.22|648.22|25
1608428190000|2020-12-20 01:36:30|651.24|648.24|651.18|648.18|651.25|648.25|651.17|648.17|19
1608428200000|2020-12-20 01:36:40|651.17|648.17|651.19|648.19|651.19|648.19|651.17|648.17|8
1608428210000|2020-12-20 01:36:50|651.26|648.26|651.14|648.14|651.26|648.26|651.14|648.14|9
1608428220000|2020-12-20 01:37:00|651.18|648.18|651.12|648.12|651.18|648.18|651.12|648.12|7
1608428230000|2020-12-20 01:37:10|651.13|648.13|651.12|648.12|651.13|648.13|651.11|648.11|12
1608428240000|2020-12-20 01:37:20|651.09|648.09|650.73|647.73|651.09|648.09|650.73|647.73|18
1608428250000|2020-12-20 01:37:30|650.72|647.72|650.78|647.78|650.78|647.78|650.7|647.7|19
1608428260000|2020-12-20 01:37:40|650.77|647.77|650.92|647.92|650.96|647.96|650.75|647.75|27
1608428270000|2020-12-20 01:37:50|650.94|647.94|650.94|647.94|650.96|647.96|650.92|647.92|15
1608428280000|2020-12-20 01:38:00|650.93|647.93|650.93|647.93|650.94|647.94|650.91|647.91|13
1608428290000|2020-12-20 01:38:10|650.92|647.92|650.89|647.89|650.93|647.93|650.87|647.87|15
1608428300000|2020-12-20 01:38:20|650.88|647.88|650.81|647.81|650.9|647.9|650.81|647.81|16
1608428310000|2020-12-20 01:38:30|650.82|647.82|650.81|647.81|650.83|647.83|650.81|647.81|16
1608428320000|2020-12-20 01:38:40|650.82|647.82|650.81|647.81|650.82|647.82|650.81|647.81|6
1608428330000|2020-12-20 01:38:50|650.79|647.79|650.81|647.81|650.82|647.82|650.78|647.78|14
1608428340000|2020-12-20 01:39:00|650.8|647.8|650.87|647.87|650.88|647.88|650.66|647.66|22
1608428350000|2020-12-20 01:39:10|650.92|647.92|650.89|647.89|650.92|647.92|650.89|647.89|4
1608428360000|2020-12-20 01:39:20|650.9|647.9|650.88|647.88|650.9|647.9|650.87|647.87|14
1608428370000|2020-12-20 01:39:30|650.87|647.87|650.87|647.87|650.88|647.88|650.87|647.87|11
1608428380000|2020-12-20 01:39:40|650.86|647.86|650.87|647.87|650.88|647.88|650.86|647.86|16
1608428390000|2020-12-20 01:39:50|650.88|647.88|650.67|647.67|650.88|647.88|650.66|647.66|16
1608428400000|2020-12-20 01:40:00|650.68|647.68|650.63|647.63|650.68|647.68|650.61|647.61|14
1608428410000|2020-12-20 01:40:10|650.64|647.64|650.55|647.55|650.64|647.64|650.53|647.53|4
1608428420000|2020-12-20 01:40:20|650.54|647.54|650.53|647.53|650.57|647.57|650.53|647.53|19
1608428430000|2020-12-20 01:40:30|650.54|647.54|650.53|647.53|650.56|647.56|650.52|647.52|20
1608428440000|2020-12-20 01:40:40|650.5|647.5|650.5|647.5|650.51|647.51|650.5|647.5|9
1608428450000|2020-12-20 01:40:50|650.51|647.51|650.48|647.48|650.55|647.55|650.48|647.48|21
1608428460000|2020-12-20 01:41:00|650.51|647.51|650.48|647.48|650.51|647.51|650.47|647.47|17
1608428470000|2020-12-20 01:41:10|650.47|647.47|650.46|647.46|650.48|647.48|650.46|647.46|8
1608428480000|2020-12-20 01:41:20|650.47|647.47|650.25|647.25|650.48|647.48|650.25|647.25|19
1608428490000|2020-12-20 01:41:30|650.23|647.23|650.19|647.19|650.25|647.25|650.18|647.18|11
1608428500000|2020-12-20 01:41:40|650.18|647.18|649.99|646.99|650.19|647.19|649.98|646.98|19
1608428510000|2020-12-20 01:41:50|649.98|646.98|649.97|646.97|649.99|646.99|649.96|646.96|12
1608428520000|2020-12-20 01:42:00|649.98|646.98|650.03|647.03|650.15|647.15|649.98|646.98|22
1608428530000|2020-12-20 01:42:10|650.04|647.04|650.05|647.05|650.05|647.05|650.02|647.02|17
1608428540000|2020-12-20 01:42:20|650.04|647.04|650.04|647.04|650.05|647.05|650.02|647.02|14
1608428550000|2020-12-20 01:42:30|650.02|647.02|649.84|646.84|650.02|647.02|649.84|646.84|21
1608428560000|2020-12-20 01:42:40|649.83|646.83|650|647|650.13|647.13|649.83|646.83|28
1608428570000|2020-12-20 01:42:50|649.98|646.98|649.97|646.97|650|647|649.97|646.97|15
1608428580000|2020-12-20 01:43:00|649.98|646.98|649.83|646.83|649.99|646.99|649.83|646.83|14
1608428590000|2020-12-20 01:43:10|649.84|646.84|649.84|646.84|649.84|646.84|649.83|646.83|7
1608428600000|2020-12-20 01:43:20|649.7|646.7|649.66|646.66|649.7|646.7|649.65|646.65|5
1608428610000|2020-12-20 01:43:30|649.65|646.65|649.66|646.66|649.66|646.66|649.65|646.65|2
1608428620000|2020-12-20 01:43:40|649.65|646.65|649.65|646.65|649.66|646.66|649.65|646.65|5
1608428630000|2020-12-20 01:43:50|649.64|646.64|649.64|646.64|649.64|646.64|649.64|646.64|1
1608428640000|2020-12-20 01:44:00|649.65|646.65|649.75|646.75|649.76|646.76|649.63|646.63|12
1608428650000|2020-12-20 01:44:10|649.76|646.76|650.1|647.1|650.12|647.12|649.76|646.76|26
1608428660000|2020-12-20 01:44:20|650.09|647.09|650.06|647.06|650.11|647.11|650.05|647.05|16
1608428670000|2020-12-20 01:44:30|650.03|647.03|650.05|647.05|650.06|647.06|650.02|647.02|9
1608428680000|2020-12-20 01:44:40|650.06|647.06|650.05|647.05|650.06|647.06|650.02|647.02|11
1608428690000|2020-12-20 01:44:50|650.06|647.06|649.95|646.95|650.06|647.06|649.94|646.94|11
1608428700000|2020-12-20 01:45:00|649.92|646.92|649.88|646.88|649.92|646.92|649.88|646.88|3
1608428710000|2020-12-20 01:45:10|649.86|646.86|649.95|646.95|650|647|649.83|646.83|20
1608428720000|2020-12-20 01:45:20|649.94|646.94|649.8|646.8|649.95|646.95|649.8|646.8|13
1608428730000|2020-12-20 01:45:30|649.69|646.69|649.71|646.71|649.72|646.72|649.67|646.67|9
1608428740000|2020-12-20 01:45:40|649.7|646.7|649.7|646.7|649.7|646.7|649.69|646.69|3
1608428750000|2020-12-20 01:45:50|649.69|646.69|649.61|646.61|649.7|646.7|649.61|646.61|9
1608428760000|2020-12-20 01:46:00|649.6|646.6|649.61|646.61|649.62|646.62|649.6|646.6|5
1608428770000|2020-12-20 01:46:10|649.62|646.62|649.6|646.6|649.62|646.62|649.6|646.6|5
1608428780000|2020-12-20 01:46:20|649.62|646.62|649.6|646.6|649.63|646.63|649.6|646.6|11
1608428790000|2020-12-20 01:46:30|649.57|646.57|649.55|646.55|649.58|646.58|649.55|646.55|9
1608428800000|2020-12-20 01:46:40|649.53|646.53|649.61|646.61|649.61|646.61|649.52|646.52|11
1608428810000|2020-12-20 01:46:50|649.65|646.65|649.73|646.73|649.73|646.73|649.65|646.65|14
1608428820000|2020-12-20 01:47:00|649.72|646.72|649.71|646.71|649.72|646.72|649.7|646.7|12
1608428830000|2020-12-20 01:47:10|649.69|646.69|649.73|646.73|649.76|646.76|649.69|646.69|20
1608428840000|2020-12-20 01:47:20|649.78|646.78|649.87|646.87|649.89|646.89|649.78|646.78|10
1608428850000|2020-12-20 01:47:30|649.88|646.88|649.82|646.82|649.88|646.88|649.82|646.82|6
1608428860000|2020-12-20 01:47:40|649.81|646.81|649.83|646.83|649.84|646.84|649.81|646.81|9
1608428870000|2020-12-20 01:47:50|649.84|646.84|649.86|646.86|649.87|646.87|649.84|646.84|3
1608428880000|2020-12-20 01:48:00|649.87|646.87|650.33|647.33|650.33|647.33|649.87|646.87|24
1608428890000|2020-12-20 01:48:10|650.34|647.34|650.45|647.45|650.45|647.45|650.32|647.32|18
1608428900000|2020-12-20 01:48:20|650.56|647.56|650.77|647.77|650.96|647.96|650.48|647.48|25
1608428910000|2020-12-20 01:48:30|650.76|647.76|651.28|648.28|651.28|648.28|650.76|647.76|22
1608428920000|2020-12-20 01:48:40|651.29|648.29|651.33|648.33|651.34|648.34|651.29|648.29|7
1608428930000|2020-12-20 01:48:50|651.34|648.34|651.59|648.59|651.61|648.61|651.34|648.34|16
1608428940000|2020-12-20 01:49:00|651.6|648.6|651.36|648.36|651.61|648.61|651.36|648.36|17
1608428950000|2020-12-20 01:49:10|651.35|648.35|651.48|648.48|651.5|648.5|651.35|648.35|19
1608428960000|2020-12-20 01:49:20|651.5|648.5|651.53|648.53|651.56|648.56|651.5|648.5|16
1608428970000|2020-12-20 01:49:30|651.52|648.52|651.52|648.52|651.54|648.54|651.52|648.52|9
1608428980000|2020-12-20 01:49:40|651.53|648.53|651.61|648.61|651.61|648.61|651.53|648.53|7
1608428990000|2020-12-20 01:49:50|651.62|648.62|651.68|648.68|651.69|648.69|651.59|648.59|12
1608429000000|2020-12-20 01:50:00|651.69|648.69|651.63|648.63|651.69|648.69|651.63|648.63|3
1608429010000|2020-12-20 01:50:10|651.64|648.64|651.94|648.94|651.94|648.94|651.64|648.64|18
1608429020000|2020-12-20 01:50:20|651.95|648.95|652.21|649.21|652.21|649.21|651.95|648.95|14
1608429030000|2020-12-20 01:50:30|652.07|649.07|652.22|649.22|652.22|649.22|652.02|649.02|27
1608429040000|2020-12-20 01:50:40|652.21|649.21|652.17|649.17|652.22|649.22|652.17|649.17|6
1608429050000|2020-12-20 01:50:50|652.21|649.21|652.31|649.31|652.32|649.32|652.17|649.17|19
1608429060000|2020-12-20 01:51:00|652.32|649.32|652.31|649.31|652.32|649.32|652.29|649.29|10
1608429070000|2020-12-20 01:51:10|652.32|649.32|652.14|649.14|652.32|649.32|652.14|649.14|16
1608429080000|2020-12-20 01:51:20|652.13|649.13|652.15|649.15|652.15|649.15|652.1|649.1|11
1608429090000|2020-12-20 01:51:30|652.16|649.16|651.83|648.83|652.16|649.16|651.83|648.83|21
1608429100000|2020-12-20 01:51:40|651.85|648.85|651.85|648.85|651.87|648.87|651.84|648.84|15
1608429110000|2020-12-20 01:51:50|651.82|648.82|651.64|648.64|651.84|648.84|651.64|648.64|9
1608429120000|2020-12-20 01:52:00|651.65|648.65|651.7|648.7|651.73|648.73|651.65|648.65|14
1608429130000|2020-12-20 01:52:10|651.69|648.69|651.8|648.8|651.89|648.89|651.69|648.69|23
1608429140000|2020-12-20 01:52:20|651.82|648.82|651.77|648.77|651.82|648.82|651.76|648.76|5
1608429150000|2020-12-20 01:52:30|651.76|648.76|651.75|648.75|651.76|648.76|651.75|648.75|2
1608429160000|2020-12-20 01:52:40|651.76|648.76|651.75|648.75|651.8|648.8|651.75|648.75|5
1608429170000|2020-12-20 01:52:50|651.74|648.74|651.74|648.74|651.74|648.74|651.74|648.74|1
1608429180000|2020-12-20 01:53:00|651.75|648.75|651.82|648.82|651.85|648.85|651.75|648.75|11
1608429190000|2020-12-20 01:53:10|651.83|648.83|651.88|648.88|651.9|648.9|651.81|648.81|15
1608429200000|2020-12-20 01:53:20|651.89|648.89|651.75|648.75|651.93|648.93|651.75|648.75|22
1608429210000|2020-12-20 01:53:30|651.76|648.76|651.74|648.74|651.76|648.76|651.7|648.7|12
1608429220000|2020-12-20 01:53:40|651.7|648.7|651.66|648.66|651.71|648.71|651.66|648.66|10
1608429230000|2020-12-20 01:53:50|651.64|648.64|651.58|648.58|651.67|648.67|651.58|648.58|16
1608429240000|2020-12-20 01:54:00|651.57|648.57|651.25|648.25|651.57|648.57|651.25|648.25|14
1608429250000|2020-12-20 01:54:10|651.27|648.27|651.18|648.18|651.27|648.27|651.15|648.15|11
1608429260000|2020-12-20 01:54:20|651.19|648.19|651.16|648.16|651.19|648.19|651.16|648.16|5
1608429270000|2020-12-20 01:54:30|651.15|648.15|650.82|647.82|651.15|648.15|650.81|647.81|10
1608429280000|2020-12-20 01:54:40|650.83|647.83|650.74|647.74|650.89|647.89|650.74|647.74|19
1608429290000|2020-12-20 01:54:50|650.75|647.75|650.88|647.88|650.88|647.88|650.73|647.73|14
1608429300000|2020-12-20 01:55:00|650.92|647.92|650.94|647.94|650.97|647.97|650.89|647.89|19
1608429310000|2020-12-20 01:55:10|650.97|647.97|651.1|648.1|651.1|648.1|650.95|647.95|23
1608429320000|2020-12-20 01:55:20|651.19|648.19|651.08|648.08|651.22|648.22|651.05|648.05|15
1608429330000|2020-12-20 01:55:30|651.06|648.06|650.46|647.46|651.06|648.06|650.44|647.44|26
1608429340000|2020-12-20 01:55:40|650.45|647.45|650.38|647.38|650.46|647.46|650.38|647.38|7
1608429350000|2020-12-20 01:55:50|650.39|647.39|650.48|647.48|650.49|647.49|650.38|647.38|15
1608429360000|2020-12-20 01:56:00|650.46|647.46|650.38|647.38|650.48|647.48|650.35|647.35|12
1608429370000|2020-12-20 01:56:10|650.43|647.43|650.31|647.31|650.51|647.51|650.31|647.31|25
1608429380000|2020-12-20 01:56:20|650.3|647.3|650.21|647.21|650.3|647.3|650.21|647.21|7
1608429390000|2020-12-20 01:56:30|650.2|647.2|650.3|647.3|650.3|647.3|650.2|647.2|10
1608429400000|2020-12-20 01:56:40|650.28|647.28|650.28|647.28|650.36|647.36|650.28|647.28|15
1608429410000|2020-12-20 01:56:50|650.29|647.29|650.27|647.27|650.3|647.3|650.2|647.2|15
1608429420000|2020-12-20 01:57:00|650.28|647.28|650.27|647.27|650.3|647.3|650.26|647.26|16
1608429430000|2020-12-20 01:57:10|650.28|647.28|650.22|647.22|650.28|647.28|650.22|647.22|12
1608429440000|2020-12-20 01:57:20|650.21|647.21|649.66|646.66|650.22|647.22|649.65|646.65|16
1608429450000|2020-12-20 01:57:30|649.63|646.63|649.58|646.58|649.64|646.64|649.58|646.58|8
1608429460000|2020-12-20 01:57:40|649.53|646.53|649.52|646.52|649.54|646.54|649.51|646.51|8
1608429470000|2020-12-20 01:57:50|649.51|646.51|649.65|646.65|649.65|646.65|649.38|646.38|19
1608429480000|2020-12-20 01:58:00|649.69|646.69|649.58|646.58|649.72|646.72|649.57|646.57|21
1608429490000|2020-12-20 01:58:10|649.57|646.57|649.54|646.54|649.59|646.59|649.53|646.53|17
1608429500000|2020-12-20 01:58:20|649.55|646.55|649.58|646.58|649.6|646.6|649.52|646.52|27
1608429510000|2020-12-20 01:58:30|649.57|646.57|649.34|646.34|649.58|646.58|649.34|646.34|21
1608429520000|2020-12-20 01:58:40|649.33|646.33|649.35|646.35|649.35|646.35|649.33|646.33|5
1608429530000|2020-12-20 01:58:50|649.34|646.34|649.18|646.18|649.35|646.35|649.07|646.07|18
1608429540000|2020-12-20 01:59:00|649.19|646.19|649.12|646.12|649.19|646.19|649.05|646.05|23
1608429550000|2020-12-20 01:59:10|649.13|646.13|649.66|646.66|649.66|646.66|649.12|646.12|23
1608429560000|2020-12-20 01:59:20|649.65|646.65|649.77|646.77|649.77|646.77|649.64|646.64|16
1608429570000|2020-12-20 01:59:30|649.8|646.8|649.92|646.92|649.96|646.96|649.73|646.73|21
1608429580000|2020-12-20 01:59:40|649.9|646.9|649.88|646.88|649.9|646.9|649.86|646.86|9
1608429590000|2020-12-20 01:59:50|649.86|646.86|649.81|646.81|649.96|646.96|649.77|646.77|17
1608429600000|2020-12-20 02:00:00|649.82|646.82|649.69|646.69|649.82|646.82|649.69|646.69|20
1608429610000|2020-12-20 02:00:10|649.72|646.72|649.47|646.47|649.72|646.72|649.47|646.47|15
1608429620000|2020-12-20 02:00:20|649.46|646.46|649.65|646.65|649.66|646.66|649.46|646.46|15
1608429630000|2020-12-20 02:00:30|649.66|646.66|649.74|646.74|649.74|646.74|649.61|646.61|20
1608429640000|2020-12-20 02:00:40|649.75|646.75|649.74|646.74|649.75|646.75|649.74|646.74|2
1608429650000|2020-12-20 02:00:50|649.73|646.73|649.88|646.88|649.88|646.88|649.73|646.73|26
1608429660000|2020-12-20 02:01:00|649.86|646.86|649.81|646.81|649.88|646.88|649.78|646.78|14
1608429670000|2020-12-20 02:01:10|649.82|646.82|650.04|647.04|650.09|647.09|649.82|646.82|26
1608429680000|2020-12-20 02:01:20|650.07|647.07|650.12|647.12|650.12|647.12|649.98|646.98|21
1608429690000|2020-12-20 02:01:30|650.14|647.14|650.12|647.12|650.14|647.14|650.08|647.08|15
1608429700000|2020-12-20 02:01:40|650.13|647.13|650.09|647.09|650.13|647.13|649.99|646.99|25
1608429710000|2020-12-20 02:01:50|650.1|647.1|650.13|647.13|650.14|647.14|650.05|647.05|22
1608429720000|2020-12-20 02:02:00|650.14|647.14|650.12|647.12|650.14|647.14|650.04|647.04|23
1608429730000|2020-12-20 02:02:10|650.13|647.13|650.31|647.31|650.33|647.33|650.13|647.13|23
1608429740000|2020-12-20 02:02:20|650.32|647.32|650.32|647.32|650.34|647.34|650.3|647.3|17
1608429750000|2020-12-20 02:02:30|650.28|647.28|650.32|647.32|650.36|647.36|650.28|647.28|7
1608429760000|2020-12-20 02:02:40|650.38|647.38|650.35|647.35|650.38|647.38|650.35|647.35|7
1608429770000|2020-12-20 02:02:50|650.36|647.36|650.44|647.44|650.46|647.46|650.35|647.35|13
1608429780000|2020-12-20 02:03:00|650.43|647.43|650.44|647.44|650.5|647.5|650.43|647.43|6
1608429800000|2020-12-20 02:03:20|650.43|647.43|650.47|647.47|650.48|647.48|650.41|647.41|19
1608429810000|2020-12-20 02:03:30|650.48|647.48|650.21|647.21|650.48|647.48|650.2|647.2|17
1608429820000|2020-12-20 02:03:40|650.22|647.22|650.22|647.22|650.22|647.22|650.22|647.22|1
1608429830000|2020-12-20 02:03:50|650.18|647.18|650.05|647.05|650.19|647.19|650.05|647.05|11
1608429840000|2020-12-20 02:04:00|650.01|647.01|650.04|647.04|650.1|647.1|650|647|13
1608429850000|2020-12-20 02:04:10|650.03|647.03|650.09|647.09|650.1|647.1|650.01|647.01|20
1608429860000|2020-12-20 02:04:20|650.1|647.1|650.08|647.08|650.1|647.1|650.08|647.08|9
1608429870000|2020-12-20 02:04:30|650.09|647.09|650.07|647.07|650.09|647.09|650.07|647.07|6
1608429880000|2020-12-20 02:04:40|650.09|647.09|650.06|647.06|650.09|647.09|650.05|647.05|10
1608429890000|2020-12-20 02:04:50|650.05|647.05|649.97|646.97|650.05|647.05|649.97|646.97|7
1608429900000|2020-12-20 02:05:00|649.98|646.98|650.32|647.32|650.32|647.32|649.96|646.96|14
1608429910000|2020-12-20 02:05:10|650.33|647.33|650.45|647.45|650.45|647.45|650.33|647.33|12
1608429920000|2020-12-20 02:05:20|650.46|647.46|650.59|647.59|650.6|647.6|650.46|647.46|23
1608429930000|2020-12-20 02:05:30|650.56|647.56|650.65|647.65|650.65|647.65|650.56|647.56|16
1608429940000|2020-12-20 02:05:40|650.64|647.64|650.69|647.69|650.73|647.73|650.64|647.64|22
1608429950000|2020-12-20 02:05:50|650.68|647.68|650.53|647.53|650.68|647.68|650.53|647.53|14
1608429960000|2020-12-20 02:06:00|650.54|647.54|650.47|647.47|650.54|647.54|650.46|647.46|13
1608429970000|2020-12-20 02:06:10|650.48|647.48|650.47|647.47|650.48|647.48|650.47|647.47|4
1608429980000|2020-12-20 02:06:20|650.43|647.43|650.22|647.22|650.43|647.43|650.22|647.22|10
1608429990000|2020-12-20 02:06:30|650.24|647.24|649.91|646.91|650.24|647.24|649.89|646.89|21
1608430000000|2020-12-20 02:06:40|649.89|646.89|650.18|647.18|650.2|647.2|649.85|646.85|22
1608430010000|2020-12-20 02:06:50|650.19|647.19|650.18|647.18|650.19|647.19|650.18|647.18|2
1608430020000|2020-12-20 02:07:00|650.17|647.17|650.21|647.21|650.21|647.21|650.17|647.17|13
1608430030000|2020-12-20 02:07:10|650.23|647.23|650.22|647.22|650.26|647.26|650.22|647.22|23
1608430040000|2020-12-20 02:07:20|650.23|647.23|650.16|647.16|650.25|647.25|650.15|647.15|21
1608430050000|2020-12-20 02:07:30|650.15|647.15|649.99|646.99|650.15|647.15|649.98|646.98|14
1608430060000|2020-12-20 02:07:40|649.96|646.96|649.66|646.66|649.97|646.97|649.65|646.65|18
1608430070000|2020-12-20 02:07:50|649.65|646.65|649.62|646.62|649.66|646.66|649.58|646.58|8
1608430080000|2020-12-20 02:08:00|649.64|646.64|649.76|646.76|649.77|646.77|649.5|646.5|21
1608430090000|2020-12-20 02:08:10|649.75|646.75|649.68|646.68|649.75|646.75|649.68|646.68|18
1608430100000|2020-12-20 02:08:20|649.69|646.69|649.67|646.67|649.69|646.69|649.67|646.67|3
1608430110000|2020-12-20 02:08:30|649.56|646.56|649.36|646.36|649.56|646.56|649.34|646.34|13
1608430120000|2020-12-20 02:08:40|649.37|646.37|649.29|646.29|649.37|646.37|649.28|646.28|13
1608430130000|2020-12-20 02:08:50|649.3|646.3|649.39|646.39|649.4|646.4|649.3|646.3|22
1608430140000|2020-12-20 02:09:00|649.4|646.4|649.37|646.37|649.41|646.41|649.36|646.36|15
1608430150000|2020-12-20 02:09:10|649.38|646.38|649.42|646.42|649.42|646.42|649.38|646.38|6
1608430160000|2020-12-20 02:09:20|649.41|646.41|649.42|646.42|649.42|646.42|649.41|646.41|2
1608430170000|2020-12-20 02:09:30|649.41|646.41|649.34|646.34|649.42|646.42|649.34|646.34|7
1608430180000|2020-12-20 02:09:40|649.35|646.35|649.35|646.35|649.36|646.36|649.34|646.34|13
1608430190000|2020-12-20 02:09:50|649.36|646.36|649.36|646.36|649.39|646.39|649.34|646.34|12
1608430200000|2020-12-20 02:10:00|649.34|646.34|649.38|646.38|649.39|646.39|649.33|646.33|10
1608430210000|2020-12-20 02:10:10|649.37|646.37|649.39|646.39|649.39|646.39|649.37|646.37|3
1608430220000|2020-12-20 02:10:20|649.38|646.38|649.65|646.65|649.66|646.66|649.37|646.37|15
1608430230000|2020-12-20 02:10:30|649.7|646.7|649.68|646.68|649.71|646.71|649.65|646.65|17
1608430240000|2020-12-20 02:10:40|649.69|646.69|649.6|646.6|649.71|646.71|649.6|646.6|19
1608430250000|2020-12-20 02:10:50|649.61|646.61|649.25|646.25|649.61|646.61|649.24|646.24|16
1608430260000|2020-12-20 02:11:00|649.26|646.26|649.29|646.29|649.31|646.31|649.25|646.25|30
1608430270000|2020-12-20 02:11:10|649.3|646.3|649.28|646.28|649.31|646.31|649.23|646.23|21
1608430280000|2020-12-20 02:11:20|649.29|646.29|649.29|646.29|649.32|646.32|649.23|646.23|19
1608430290000|2020-12-20 02:11:30|649.3|646.3|649.29|646.29|649.3|646.3|649.27|646.27|13
1608430300000|2020-12-20 02:11:40|649.28|646.28|649.29|646.29|649.3|646.3|649.28|646.28|5
1608430310000|2020-12-20 02:11:50|649.28|646.28|649.31|646.31|649.32|646.32|649.28|646.28|4
1608430320000|2020-12-20 02:12:00|649.29|646.29|649.65|646.65|649.65|646.65|649.29|646.29|25
1608430330000|2020-12-20 02:12:10|649.66|646.66|649.58|646.58|649.66|646.66|649.57|646.57|9
1608430340000|2020-12-20 02:12:20|649.57|646.57|649.51|646.51|649.62|646.62|649.51|646.51|14
1608430350000|2020-12-20 02:12:30|649.52|646.52|649.36|646.36|649.52|646.52|649.35|646.35|25
1608430360000|2020-12-20 02:12:40|649.35|646.35|649.37|646.37|649.39|646.39|649.35|646.35|16
1608430370000|2020-12-20 02:12:50|649.38|646.38|649.4|646.4|649.42|646.42|649.38|646.38|11
1608430380000|2020-12-20 02:13:00|649.41|646.41|649.44|646.44|649.45|646.45|649.39|646.39|20
1608430390000|2020-12-20 02:13:10|649.43|646.43|649.51|646.51|649.52|646.52|649.43|646.43|16
1608430400000|2020-12-20 02:13:20|649.5|646.5|649.48|646.48|649.51|646.51|649.48|646.48|8
1608430410000|2020-12-20 02:13:30|649.49|646.49|649.46|646.46|649.49|646.49|649.46|646.46|12
1608430420000|2020-12-20 02:13:40|649.47|646.47|649.44|646.44|649.49|646.49|649.43|646.43|7
1608430430000|2020-12-20 02:13:50|649.43|646.43|649.25|646.25|649.43|646.43|649.21|646.21|12
1608430440000|2020-12-20 02:14:00|649.24|646.24|649.22|646.22|649.25|646.25|649.22|646.22|6
1608430450000|2020-12-20 02:14:10|649.23|646.23|649.41|646.41|649.41|646.41|649.23|646.23|14
1608430460000|2020-12-20 02:14:20|649.42|646.42|649.47|646.47|649.47|646.47|649.4|646.4|14
1608430470000|2020-12-20 02:14:30|649.46|646.46|649.45|646.45|649.49|646.49|649.43|646.43|18
1608430480000|2020-12-20 02:14:40|649.43|646.43|649.43|646.43|649.45|646.45|649.42|646.42|25
1608430490000|2020-12-20 02:14:50|649.45|646.45|649.47|646.47|649.5|646.5|649.43|646.43|12
1608430500000|2020-12-20 02:15:00|649.46|646.46|649.41|646.41|649.46|646.46|649.4|646.4|10
1608430510000|2020-12-20 02:15:10|649.4|646.4|649.35|646.35|649.4|646.4|649.32|646.32|12
1608430520000|2020-12-20 02:15:20|649.34|646.34|649.35|646.35|649.35|646.35|649.32|646.32|16
1608430530000|2020-12-20 02:15:30|649.34|646.34|649.35|646.35|649.37|646.37|649.3|646.3|19
1608430540000|2020-12-20 02:15:40|649.34|646.34|649.33|646.33|649.35|646.35|649.32|646.32|7
1608430550000|2020-12-20 02:15:50|649.34|646.34|649.32|646.32|649.34|646.34|649.32|646.32|3
1608430560000|2020-12-20 02:16:00|649.23|646.23|649.22|646.22|649.25|646.25|649.21|646.21|9
1608430570000|2020-12-20 02:16:10|649.23|646.23|649.21|646.21|649.23|646.23|649.2|646.2|8
1608430580000|2020-12-20 02:16:20|649.2|646.2|648.91|645.91|649.2|646.2|648.91|645.91|18
1608430590000|2020-12-20 02:16:30|648.9|645.9|648.72|645.72|648.9|645.9|648.71|645.71|11
1608430600000|2020-12-20 02:16:40|648.7|645.7|648.41|645.41|648.7|645.7|648.39|645.39|27
1608430610000|2020-12-20 02:16:50|648.39|645.39|648.28|645.28|648.42|645.42|648.25|645.25|25
1608430620000|2020-12-20 02:17:00|648.27|645.27|648.05|645.05|648.28|645.28|648.05|645.05|19
1608430630000|2020-12-20 02:17:10|648.08|645.08|648.02|645.02|648.15|645.15|648|645|19
1608430640000|2020-12-20 02:17:20|648|645|648.43|645.43|648.44|645.44|648|645|30
1608430650000|2020-12-20 02:17:30|648.47|645.47|648.33|645.33|648.47|645.47|648.32|645.32|21
1608430660000|2020-12-20 02:17:40|648.34|645.34|648.32|645.32|648.34|645.34|648.31|645.31|18
1608430670000|2020-12-20 02:17:50|648.31|645.31|648.44|645.44|648.44|645.44|648.29|645.29|22
1608430680000|2020-12-20 02:18:00|648.43|645.43|648.55|645.55|648.55|645.55|648.39|645.39|21
1608430690000|2020-12-20 02:18:10|648.54|645.54|648.73|645.73|648.75|645.75|648.54|645.54|26
1608430700000|2020-12-20 02:18:20|648.72|645.72|648.69|645.69|648.74|645.74|648.68|645.68|23
1608430710000|2020-12-20 02:18:30|648.7|645.7|648.65|645.65|648.7|645.7|648.6|645.6|21
1608430720000|2020-12-20 02:18:40|648.75|645.75|648.79|645.79|648.8|645.8|648.74|645.74|17
1608430730000|2020-12-20 02:18:50|648.8|645.8|648.71|645.71|648.8|645.8|648.69|645.69|18
1608430740000|2020-12-20 02:19:00|648.7|645.7|648.9|645.9|648.9|645.9|648.7|645.7|14
1608430750000|2020-12-20 02:19:10|648.96|645.96|649.17|646.17|649.17|646.17|648.93|645.93|23
1608430760000|2020-12-20 02:19:20|649.16|646.16|649.12|646.12|649.21|646.21|649.12|646.12|21
1608430770000|2020-12-20 02:19:30|649.13|646.13|649.07|646.07|649.13|646.13|649.01|646.01|20
1608430780000|2020-12-20 02:19:40|649.06|646.06|649.02|646.02|649.11|646.11|649.01|646.01|20
1608430790000|2020-12-20 02:19:50|649.03|646.03|648.96|645.96|649.03|646.03|648.95|645.95|7
1608430800000|2020-12-20 02:20:00|648.95|645.95|649.1|646.1|649.1|646.1|648.95|645.95|15
1608430810000|2020-12-20 02:20:10|649.12|646.12|649.14|646.14|649.16|646.16|649.12|646.12|8
1608430820000|2020-12-20 02:20:20|649.13|646.13|649.13|646.13|649.14|646.14|649.13|646.13|3
1608430830000|2020-12-20 02:20:30|649.14|646.14|649.17|646.17|649.18|646.18|649.13|646.13|13
1608430840000|2020-12-20 02:20:40|649.18|646.18|649.25|646.25|649.26|646.26|649.15|646.15|18
1608430850000|2020-12-20 02:20:50|649.24|646.24|649.24|646.24|649.25|646.25|649.22|646.22|20
1608430860000|2020-12-20 02:21:00|649.26|646.26|649.18|646.18|649.26|646.26|649.16|646.16|17
1608430870000|2020-12-20 02:21:10|649.19|646.19|649.22|646.22|649.22|646.22|649.17|646.17|12
1608430880000|2020-12-20 02:21:20|649.21|646.21|649.22|646.22|649.22|646.22|649.2|646.2|15
1608430890000|2020-12-20 02:21:30|649.24|646.24|649.26|646.26|649.29|646.29|649.24|646.24|11
1608430900000|2020-12-20 02:21:40|649.25|646.25|649.25|646.25|649.27|646.27|649.24|646.24|13
1608430910000|2020-12-20 02:21:50|649.24|646.24|649.23|646.23|649.25|646.25|649.23|646.23|11
1608430920000|2020-12-20 02:22:00|649.22|646.22|649.24|646.24|649.24|646.24|649.22|646.22|15
1608430930000|2020-12-20 02:22:10|649.23|646.23|649.15|646.15|649.23|646.23|649.13|646.13|17
1608430940000|2020-12-20 02:22:20|649.14|646.14|649.2|646.2|649.21|646.21|649.14|646.14|23
1608430950000|2020-12-20 02:22:30|649.21|646.21|649.17|646.17|649.21|646.21|649.16|646.16|21
1608430960000|2020-12-20 02:22:40|649.16|646.16|649.35|646.35|649.36|646.36|649.15|646.15|17
1608430970000|2020-12-20 02:22:50|649.36|646.36|649.37|646.37|649.37|646.37|649.36|646.36|2
1608430980000|2020-12-20 02:23:00|649.39|646.39|649.46|646.46|649.47|646.47|649.39|646.39|12
1608430990000|2020-12-20 02:23:10|649.47|646.47|649.37|646.37|649.47|646.47|649.37|646.37|14
1608431000000|2020-12-20 02:23:20|649.38|646.38|649.39|646.39|649.41|646.41|649.37|646.37|10
1608431010000|2020-12-20 02:23:30|649.4|646.4|649.51|646.51|649.52|646.52|649.39|646.39|15
1608431020000|2020-12-20 02:23:40|649.53|646.53|649.5|646.5|649.53|646.53|649.49|646.49|10
1608431030000|2020-12-20 02:23:50|649.51|646.51|649.49|646.49|649.51|646.51|649.49|646.49|9
1608431040000|2020-12-20 02:24:00|649.48|646.48|649.57|646.57|649.58|646.58|649.48|646.48|16
1608431050000|2020-12-20 02:24:10|649.56|646.56|649.58|646.58|649.6|646.6|649.52|646.52|18
1608431060000|2020-12-20 02:24:20|649.59|646.59|649.56|646.56|649.6|646.6|649.55|646.55|7
1608431070000|2020-12-20 02:24:30|649.57|646.57|649.63|646.63|649.63|646.63|649.55|646.55|7
1608431080000|2020-12-20 02:24:40|649.62|646.62|649.74|646.74|649.74|646.74|649.62|646.62|15
1608431090000|2020-12-20 02:24:50|649.73|646.73|649.71|646.71|649.73|646.73|649.66|646.66|14
1608431100000|2020-12-20 02:25:00|649.72|646.72|649.91|646.91|649.91|646.91|649.72|646.72|16
1608431110000|2020-12-20 02:25:10|649.9|646.9|650.16|647.16|650.16|647.16|649.89|646.89|21
1608431120000|2020-12-20 02:25:20|650.17|647.17|650.32|647.32|650.33|647.33|650.17|647.17|18
1608431130000|2020-12-20 02:25:30|650.31|647.31|650.4|647.4|650.4|647.4|650.29|647.29|13
1608431140000|2020-12-20 02:25:40|650.57|647.57|650.6|647.6|650.61|647.61|650.56|647.56|13
1608431150000|2020-12-20 02:25:50|650.63|647.63|650.61|647.61|650.64|647.64|650.59|647.59|17
1608431160000|2020-12-20 02:26:00|650.62|647.62|650.5|647.5|650.62|647.62|650.48|647.48|24
1608431170000|2020-12-20 02:26:10|650.48|647.48|650.57|647.57|650.57|647.57|650.47|647.47|19
1608431180000|2020-12-20 02:26:20|650.55|647.55|650.6|647.6|650.6|647.6|650.54|647.54|18
1608431190000|2020-12-20 02:26:30|650.62|647.62|650.64|647.64|650.64|647.64|650.62|647.62|15
1608431200000|2020-12-20 02:26:40|650.63|647.63|650.63|647.63|650.63|647.63|650.62|647.62|9
1608431210000|2020-12-20 02:26:50|650.62|647.62|650.63|647.63|650.64|647.64|650.62|647.62|10
1608431220000|2020-12-20 02:27:00|650.64|647.64|650.64|647.64|650.69|647.69|650.64|647.64|24
1608431230000|2020-12-20 02:27:10|650.65|647.65|650.66|647.66|650.67|647.67|650.63|647.63|16
1608431240000|2020-12-20 02:27:20|650.65|647.65|650.71|647.71|650.72|647.72|650.65|647.65|6
1608431250000|2020-12-20 02:27:30|650.7|647.7|650.71|647.71|650.71|647.71|650.7|647.7|2
1608431260000|2020-12-20 02:27:40|650.72|647.72|650.72|647.72|650.72|647.72|650.71|647.71|7
1608431270000|2020-12-20 02:27:50|650.74|647.74|650.8|647.8|650.81|647.81|650.73|647.73|18
1608431280000|2020-12-20 02:28:00|650.81|647.81|650.81|647.81|650.81|647.81|650.79|647.79|11
1608431290000|2020-12-20 02:28:10|650.8|647.8|650.85|647.85|650.88|647.88|650.8|647.8|14
1608431300000|2020-12-20 02:28:20|650.88|647.88|650.85|647.85|650.88|647.88|650.85|647.85|6
1608431310000|2020-12-20 02:28:30|650.86|647.86|650.85|647.85|650.86|647.86|650.85|647.85|4
1608431320000|2020-12-20 02:28:40|650.86|647.86|650.83|647.83|650.86|647.86|650.83|647.83|4
1608431330000|2020-12-20 02:28:50|650.84|647.84|650.63|647.63|650.85|647.85|650.61|647.61|11
1608431340000|2020-12-20 02:29:00|650.6|647.6|650.58|647.58|650.62|647.62|650.58|647.58|8
1608431350000|2020-12-20 02:29:10|650.59|647.59|650.6|647.6|650.61|647.61|650.59|647.59|7
1608431360000|2020-12-20 02:29:20|650.61|647.61|650.49|647.49|650.61|647.61|650.48|647.48|19
1608431370000|2020-12-20 02:29:30|650.5|647.5|650.44|647.44|650.5|647.5|650.43|647.43|12
1608431380000|2020-12-20 02:29:40|650.45|647.45|650.53|647.53|650.53|647.53|650.44|647.44|10
1608431390000|2020-12-20 02:29:50|650.51|647.51|650.47|647.47|650.51|647.51|650.47|647.47|4
1608431400000|2020-12-20 02:30:00|650.41|647.41|650.25|647.25|650.43|647.43|650.25|647.25|10
1608431410000|2020-12-20 02:30:10|650.2|647.2|649.91|646.91|650.2|647.2|649.9|646.9|17
1608431420000|2020-12-20 02:30:20|649.92|646.92|649.88|646.88|649.92|646.92|649.88|646.88|6
1608431430000|2020-12-20 02:30:30|649.87|646.87|649.91|646.91|649.91|646.91|649.85|646.85|15
1608431440000|2020-12-20 02:30:40|649.94|646.94|649.83|646.83|649.94|646.94|649.82|646.82|13
1608431450000|2020-12-20 02:30:50|649.85|646.85|649.83|646.83|649.85|646.85|649.83|646.83|5
1608431460000|2020-12-20 02:31:00|649.84|646.84|649.84|646.84|649.86|646.86|649.83|646.83|10
1608431470000|2020-12-20 02:31:10|649.86|646.86|649.86|646.86|649.87|646.87|649.84|646.84|10
1608431480000|2020-12-20 02:31:20|649.87|646.87|649.86|646.86|649.87|646.87|649.86|646.86|6
1608431490000|2020-12-20 02:31:30|649.85|646.85|649.81|646.81|649.85|646.85|649.81|646.81|6
1608431500000|2020-12-20 02:31:40|649.79|646.79|649.74|646.74|649.79|646.79|649.74|646.74|11
1608431510000|2020-12-20 02:31:50|649.73|646.73|649.72|646.72|649.74|646.74|649.72|646.72|4
1608431520000|2020-12-20 02:32:00|649.7|646.7|649.81|646.81|649.82|646.82|649.7|646.7|8
1608431530000|2020-12-20 02:32:10|649.8|646.8|649.84|646.84|649.86|646.86|649.8|646.8|16
1608431540000|2020-12-20 02:32:20|649.85|646.85|649.84|646.84|649.85|646.85|649.84|646.84|6
1608431550000|2020-12-20 02:32:30|649.81|646.81|649.78|646.78|649.81|646.81|649.75|646.75|17
1608431560000|2020-12-20 02:32:40|649.79|646.79|649.9|646.9|649.9|646.9|649.77|646.77|10
1608431570000|2020-12-20 02:32:50|649.87|646.87|649.81|646.81|649.87|646.87|649.81|646.81|7
1608431580000|2020-12-20 02:33:00|649.79|646.79|649.75|646.75|649.8|646.8|649.74|646.74|12
1608431590000|2020-12-20 02:33:10|649.73|646.73|649.31|646.31|649.73|646.73|649.31|646.31|20
1608431600000|2020-12-20 02:33:20|649.23|646.23|649.24|646.24|649.28|646.28|649.22|646.22|17
1608431610000|2020-12-20 02:33:30|649.22|646.22|649.11|646.11|649.24|646.24|649.11|646.11|16
1608431620000|2020-12-20 02:33:40|649.12|646.12|649.13|646.13|649.14|646.14|649.12|646.12|5
1608431630000|2020-12-20 02:33:50|649.12|646.12|649.06|646.06|649.13|646.13|649.06|646.06|11
1608431640000|2020-12-20 02:34:00|649.07|646.07|649.11|646.11|649.14|646.14|649.06|646.06|15
1608431650000|2020-12-20 02:34:10|649.13|646.13|649.05|646.05|649.13|646.13|649.03|646.03|12
1608431660000|2020-12-20 02:34:20|649.02|646.02|649.09|646.09|649.09|646.09|649.01|646.01|9
1608431670000|2020-12-20 02:34:30|649.08|646.08|648.99|645.99|649.08|646.08|648.97|645.97|8
1608431680000|2020-12-20 02:34:40|648.98|645.98|648.93|645.93|648.99|645.99|648.93|645.93|15
1608431690000|2020-12-20 02:34:50|648.92|645.92|648.94|645.94|648.95|645.95|648.82|645.82|24
1608431700000|2020-12-20 02:35:00|648.85|645.85|648.85|645.85|648.85|645.85|648.85|645.85|1
1608431710000|2020-12-20 02:35:10|648.88|645.88|648.85|645.85|648.89|645.89|648.85|645.85|19
1608431720000|2020-12-20 02:35:20|648.84|645.84|648.81|645.81|648.84|645.84|648.81|645.81|9
1608431730000|2020-12-20 02:35:30|648.78|645.78|648.47|645.47|648.78|645.78|648.47|645.47|12
1608431740000|2020-12-20 02:35:40|648.49|645.49|648.52|645.52|648.59|645.59|648.49|645.49|11
1608431750000|2020-12-20 02:35:50|648.53|645.53|648.41|645.41|648.53|645.53|648.41|645.41|10
1608431760000|2020-12-20 02:36:00|648.43|645.43|648.35|645.35|648.44|645.44|648.35|645.35|8
1608431770000|2020-12-20 02:36:10|648.33|645.33|648.06|645.06|648.33|645.33|648|645|28
1608431780000|2020-12-20 02:36:20|648.07|645.07|648.13|645.13|648.14|645.14|648.05|645.05|20
1608431790000|2020-12-20 02:36:30|648.18|645.18|648.14|645.14|648.24|645.24|648.12|645.12|21
1608431800000|2020-12-20 02:36:40|648.13|645.13|648.04|645.04|648.14|645.14|648.04|645.04|22
1608431810000|2020-12-20 02:36:50|648.02|645.02|647.87|644.87|648.02|645.02|647.84|644.84|18
1608431820000|2020-12-20 02:37:00|647.88|644.88|647.85|644.85|647.89|644.89|647.83|644.83|15
1608431830000|2020-12-20 02:37:10|647.86|644.86|647.82|644.82|647.89|644.89|647.82|644.82|16
1608431840000|2020-12-20 02:37:20|647.81|644.81|647.42|644.42|647.81|644.81|647.42|644.42|13
1608431850000|2020-12-20 02:37:30|647.47|644.47|647.53|644.53|647.56|644.56|647.47|644.47|19
1608431860000|2020-12-20 02:37:40|647.52|644.52|647.55|644.55|647.6|644.6|647.52|644.52|28
1608431870000|2020-12-20 02:37:50|647.57|644.57|647.6|644.6|647.61|644.61|647.55|644.55|27
1608431880000|2020-12-20 02:38:00|647.59|644.59|647.7|644.7|647.73|644.73|647.58|644.58|24
1608431890000|2020-12-20 02:38:10|647.71|644.71|648.11|645.11|648.17|645.17|647.71|644.71|27
1608431900000|2020-12-20 02:38:20|648.13|645.13|648.31|645.31|648.4|645.4|648.13|645.13|26
1608431910000|2020-12-20 02:38:30|648.32|645.32|648.3|645.3|648.34|645.34|648.29|645.29|16
1608431920000|2020-12-20 02:38:40|648.32|645.32|648.55|645.55|648.56|645.56|648.29|645.29|23
1608431930000|2020-12-20 02:38:50|648.54|645.54|648.48|645.48|648.63|645.63|648.48|645.48|21
1608431940000|2020-12-20 02:39:00|648.49|645.49|648.65|645.65|648.65|645.65|648.49|645.49|21
1608431950000|2020-12-20 02:39:10|648.64|645.64|648.65|645.65|648.67|645.67|648.61|645.61|23
1608431960000|2020-12-20 02:39:20|648.66|645.66|648.69|645.69|648.71|645.71|648.65|645.65|19
1608431970000|2020-12-20 02:39:30|648.7|645.7|648.95|645.95|648.96|645.96|648.7|645.7|19
1608431980000|2020-12-20 02:39:40|648.94|645.94|648.95|645.95|648.95|645.95|648.94|645.94|8
1608431990000|2020-12-20 02:39:50|648.93|645.93|648.72|645.72|648.93|645.93|648.72|645.72|25
1608432000000|2020-12-20 02:40:00|648.75|645.75|648.74|645.74|648.75|645.75|648.68|645.68|23
1608432010000|2020-12-20 02:40:10|648.73|645.73|648.7|645.7|648.73|645.73|648.7|645.7|16
1608432020000|2020-12-20 02:40:20|648.71|645.71|648.95|645.95|648.95|645.95|648.69|645.69|23
1608432030000|2020-12-20 02:40:30|648.98|645.98|648.87|645.87|648.98|645.98|648.86|645.86|21
1608432040000|2020-12-20 02:40:40|648.86|645.86|648.83|645.83|648.87|645.87|648.83|645.83|10
1608432050000|2020-12-20 02:40:50|648.81|645.81|648.46|645.46|648.81|645.81|648.43|645.43|13
1608432060000|2020-12-20 02:41:00|648.45|645.45|648.6|645.6|648.62|645.62|648.45|645.45|15
1608432070000|2020-12-20 02:41:10|648.59|645.59|648.56|645.56|648.66|645.66|648.53|645.53|25
1608432080000|2020-12-20 02:41:20|648.53|645.53|648.12|645.12|648.56|645.56|648.12|645.12|26
1608432090000|2020-12-20 02:41:30|648.14|645.14|647.69|644.69|648.16|645.16|647.69|644.69|29
1608432100000|2020-12-20 02:41:40|647.7|644.7|647.74|644.74|647.74|644.74|647.68|644.68|10
1608432110000|2020-12-20 02:41:50|647.77|644.77|647.83|644.83|647.83|644.83|647.75|644.75|27
1608432120000|2020-12-20 02:42:00|647.85|644.85|648.23|645.23|648.29|645.29|647.82|644.82|29
1608432130000|2020-12-20 02:42:10|648.24|645.24|648.3|645.3|648.33|645.33|648.24|645.24|22
1608432140000|2020-12-20 02:42:20|648.31|645.31|648.24|645.24|648.34|645.34|648.24|645.24|22
1608432150000|2020-12-20 02:42:30|648.23|645.23|648.08|645.08|648.23|645.23|648.06|645.06|19
1608432160000|2020-12-20 02:42:40|648.09|645.09|648.47|645.47|648.52|645.52|648.09|645.09|24
1608432170000|2020-12-20 02:42:50|648.48|645.48|648.51|645.51|648.54|645.54|648.37|645.37|24
1608432180000|2020-12-20 02:43:00|648.49|645.49|648.97|645.97|648.97|645.97|648.48|645.48|23
1608432190000|2020-12-20 02:43:10|648.96|645.96|648.94|645.94|648.97|645.97|648.93|645.93|8
1608432200000|2020-12-20 02:43:20|648.95|645.95|648.97|645.97|648.98|645.98|648.93|645.93|6
1608432210000|2020-12-20 02:43:30|648.96|645.96|648.93|645.93|648.97|645.97|648.92|645.92|8
1608432220000|2020-12-20 02:43:40|648.94|645.94|648.93|645.93|648.96|645.96|648.91|645.91|16
1608432230000|2020-12-20 02:43:50|648.96|645.96|648.97|645.97|648.97|645.97|648.93|645.93|17
1608432240000|2020-12-20 02:44:00|648.98|645.98|649.07|646.07|649.07|646.07|648.98|645.98|20
1608432250000|2020-12-20 02:44:10|649.09|646.09|649.34|646.34|649.36|646.36|649.09|646.09|15
1608432260000|2020-12-20 02:44:20|649.29|646.29|649.37|646.37|649.4|646.4|649.27|646.27|19
1608432270000|2020-12-20 02:44:30|649.38|646.38|649.32|646.32|649.39|646.39|649.31|646.31|13
1608432280000|2020-12-20 02:44:40|649.3|646.3|649.34|646.34|649.34|646.34|649.3|646.3|15
1608432290000|2020-12-20 02:44:50|649.36|646.36|649.39|646.39|649.39|646.39|649.35|646.35|13
1608432300000|2020-12-20 02:45:00|649.4|646.4|649.34|646.34|649.41|646.41|649.33|646.33|25
1608432310000|2020-12-20 02:45:10|649.36|646.36|649.34|646.34|649.36|646.36|649.33|646.33|21
1608432320000|2020-12-20 02:45:20|649.36|646.36|649.34|646.34|649.36|646.36|649.33|646.33|9
1608432330000|2020-12-20 02:45:30|649.33|646.33|649.34|646.34|649.42|646.42|649.32|646.32|17
1608432340000|2020-12-20 02:45:40|649.36|646.36|649.38|646.38|649.38|646.38|649.36|646.36|10
1608432350000|2020-12-20 02:45:50|649.37|646.37|649.36|646.36|649.38|646.38|649.35|646.35|9
1608432360000|2020-12-20 02:46:00|649.34|646.34|649.19|646.19|649.34|646.34|649.18|646.18|9
1608432370000|2020-12-20 02:46:10|649.17|646.17|648.89|645.89|649.17|646.17|648.89|645.89|18
1608432380000|2020-12-20 02:46:20|648.87|645.87|648.92|645.92|648.93|645.93|648.81|645.81|18
1608432390000|2020-12-20 02:46:30|648.91|645.91|649.04|646.04|649.06|646.06|648.9|645.9|13
1608432400000|2020-12-20 02:46:40|649.05|646.05|649.04|646.04|649.07|646.07|649.03|646.03|18
1608432410000|2020-12-20 02:46:50|649.07|646.07|649.06|646.06|649.11|646.11|649.04|646.04|19
1608432420000|2020-12-20 02:47:00|649.05|646.05|648.99|645.99|649.07|646.07|648.96|645.96|25
1608432430000|2020-12-20 02:47:10|649.01|646.01|648.99|645.99|649.03|646.03|648.96|645.96|25
1608432440000|2020-12-20 02:47:20|649.01|646.01|648.95|645.95|649.01|646.01|648.94|645.94|11
1608432450000|2020-12-20 02:47:30|648.94|645.94|648.97|645.97|648.99|645.99|648.94|645.94|20
1608432460000|2020-12-20 02:47:40|648.96|645.96|649.02|646.02|649.02|646.02|648.94|645.94|17
1608432470000|2020-12-20 02:47:50|649|646|649.02|646.02|649.03|646.03|648.99|645.99|21
1608432480000|2020-12-20 02:48:00|649.01|646.01|649.02|646.02|649.04|646.04|649.01|646.01|20
1608432490000|2020-12-20 02:48:10|649.01|646.01|649.08|646.08|649.08|646.08|649.01|646.01|11
1608432500000|2020-12-20 02:48:20|649.05|646.05|649.04|646.04|649.05|646.05|649.02|646.02|6
1608432510000|2020-12-20 02:48:30|649.05|646.05|649.11|646.11|649.15|646.15|649.03|646.03|19
1608432520000|2020-12-20 02:48:40|649.14|646.14|649.1|646.1|649.15|646.15|649.1|646.1|14
1608432530000|2020-12-20 02:48:50|649.11|646.11|649.14|646.14|649.14|646.14|649.1|646.1|7
1608432540000|2020-12-20 02:49:00|649.17|646.17|649.27|646.27|649.27|646.27|649.15|646.15|20
1608432550000|2020-12-20 02:49:10|649.26|646.26|649.35|646.35|649.42|646.42|649.26|646.26|15
1608432560000|2020-12-20 02:49:20|649.34|646.34|649.41|646.41|649.44|646.44|649.34|646.34|19
1608432570000|2020-12-20 02:49:30|649.42|646.42|649.44|646.44|649.44|646.44|649.41|646.41|7
1608432580000|2020-12-20 02:49:40|649.57|646.57|649.66|646.66|649.79|646.79|649.55|646.55|27
1608432590000|2020-12-20 02:49:50|649.65|646.65|649.63|646.63|649.66|646.66|649.62|646.62|16
1608432600000|2020-12-20 02:50:00|649.62|646.62|649.68|646.68|649.69|646.69|649.61|646.61|17
1608432610000|2020-12-20 02:50:10|649.69|646.69|649.63|646.63|649.69|646.69|649.62|646.62|13
1608432620000|2020-12-20 02:50:20|649.64|646.64|649.63|646.63|649.64|646.64|649.63|646.63|18
1608432630000|2020-12-20 02:50:30|649.62|646.62|649.67|646.67|649.67|646.67|649.62|646.62|17
1608432640000|2020-12-20 02:50:40|649.66|646.66|649.65|646.65|649.71|646.71|649.65|646.65|17
1608432650000|2020-12-20 02:50:50|649.64|646.64|649.63|646.63|649.69|646.69|649.62|646.62|16
1608432660000|2020-12-20 02:51:00|649.62|646.62|649.65|646.65|649.68|646.68|649.61|646.61|21
1608432670000|2020-12-20 02:51:10|649.64|646.64|649.6|646.6|649.66|646.66|649.6|646.6|14
1608432680000|2020-12-20 02:51:20|649.61|646.61|649.61|646.61|649.62|646.62|649.6|646.6|6
1608432700000|2020-12-20 02:51:40|649.62|646.62|649.8|646.8|649.8|646.8|649.61|646.61|10
1608432710000|2020-12-20 02:51:50|649.81|646.81|649.74|646.74|649.81|646.81|649.74|646.74|7
1608432720000|2020-12-20 02:52:00|649.75|646.75|649.47|646.47|649.75|646.75|649.47|646.47|15
1608432730000|2020-12-20 02:52:10|649.48|646.48|649.52|646.52|649.53|646.53|649.44|646.44|14
1608432740000|2020-12-20 02:52:20|649.51|646.51|649.52|646.52|649.52|646.52|649.5|646.5|4
1608432750000|2020-12-20 02:52:30|649.51|646.51|649.51|646.51|649.51|646.51|649.51|646.51|1
1608432760000|2020-12-20 02:52:40|649.5|646.5|649.49|646.49|649.51|646.51|649.49|646.49|8
1608432770000|2020-12-20 02:52:50|649.5|646.5|649.49|646.49|649.51|646.51|649.49|646.49|9
1608432780000|2020-12-20 02:53:00|649.48|646.48|649.47|646.47|649.48|646.48|649.44|646.44|4
1608432790000|2020-12-20 02:53:10|649.44|646.44|649.47|646.47|649.47|646.47|649.44|646.44|4
1608432800000|2020-12-20 02:53:20|649.49|646.49|649.52|646.52|649.55|646.55|649.45|646.45|10
1608432810000|2020-12-20 02:53:30|649.54|646.54|649.55|646.55|649.57|646.57|649.53|646.53|9
1608432820000|2020-12-20 02:53:40|649.56|646.56|649.51|646.51|649.56|646.56|649.48|646.48|19
1608432830000|2020-12-20 02:53:50|649.52|646.52|649.53|646.53|649.56|646.56|649.51|646.51|18
1608432840000|2020-12-20 02:54:00|649.55|646.55|649.42|646.42|649.55|646.55|649.42|646.42|16
1608432850000|2020-12-20 02:54:10|649.41|646.41|649.41|646.41|649.42|646.42|649.39|646.39|11
1608432860000|2020-12-20 02:54:20|649.4|646.4|649.37|646.37|649.42|646.42|649.37|646.37|7
1608432880000|2020-12-20 02:54:40|649.39|646.39|649.41|646.41|649.42|646.42|649.38|646.38|6
1608432890000|2020-12-20 02:54:50|649.4|646.4|649.32|646.32|649.4|646.4|649.32|646.32|6
1608432900000|2020-12-20 02:55:00|649.33|646.33|649.34|646.34|649.34|646.34|649.33|646.33|2
1608432910000|2020-12-20 02:55:10|649.35|646.35|649.33|646.33|649.37|646.37|649.32|646.32|14
1608432920000|2020-12-20 02:55:20|649.34|646.34|649.45|646.45|649.45|646.45|649.34|646.34|6
1608432930000|2020-12-20 02:55:30|649.46|646.46|649.59|646.59|649.6|646.6|649.46|646.46|14
1608432950000|2020-12-20 02:55:50|649.6|646.6|649.59|646.59|649.6|646.6|649.59|646.59|4
1608432960000|2020-12-20 02:56:00|649.6|646.6|649.58|646.58|649.6|646.6|649.58|646.58|9
1608432970000|2020-12-20 02:56:10|649.59|646.59|649.67|646.67|649.69|646.69|649.58|646.58|12
1608432980000|2020-12-20 02:56:20|649.68|646.68|649.68|646.68|649.69|646.69|649.67|646.67|11
1608432990000|2020-12-20 02:56:30|649.69|646.69|649.69|646.69|649.7|646.7|649.67|646.67|18
1608433000000|2020-12-20 02:56:40|649.7|646.7|649.7|646.7|649.71|646.71|649.68|646.68|14
1608433010000|2020-12-20 02:56:50|649.71|646.71|649.76|646.76|649.78|646.78|649.7|646.7|14
1608433020000|2020-12-20 02:57:00|649.77|646.77|649.78|646.78|649.78|646.78|649.75|646.75|10
1608433030000|2020-12-20 02:57:10|649.76|646.76|649.76|646.76|649.76|646.76|649.75|646.75|7
1608433040000|2020-12-20 02:57:20|649.75|646.75|649.73|646.73|649.76|646.76|649.73|646.73|9
1608433050000|2020-12-20 02:57:30|649.74|646.74|649.74|646.74|649.74|646.74|649.74|646.74|1
1608433060000|2020-12-20 02:57:40|649.73|646.73|649.71|646.71|649.78|646.78|649.71|646.71|10
1608433070000|2020-12-20 02:57:50|649.7|646.7|649.71|646.71|649.71|646.71|649.7|646.7|2
1608433080000|2020-12-20 02:58:00|649.72|646.72|649.83|646.83|649.83|646.83|649.7|646.7|13
1608433090000|2020-12-20 02:58:10|649.79|646.79|649.79|646.79|649.82|646.82|649.79|646.79|10
1608433100000|2020-12-20 02:58:20|649.8|646.8|649.77|646.77|649.81|646.81|649.77|646.77|14
1608433110000|2020-12-20 02:58:30|649.78|646.78|649.76|646.76|649.79|646.79|649.76|646.76|23
1608433120000|2020-12-20 02:58:40|649.77|646.77|649.73|646.73|649.79|646.79|649.73|646.73|15
1608433130000|2020-12-20 02:58:50|649.72|646.72|649.73|646.73|649.73|646.73|649.72|646.72|14
1608433140000|2020-12-20 02:59:00|649.74|646.74|649.46|646.46|649.74|646.74|649.46|646.46|14
1608433150000|2020-12-20 02:59:10|649.47|646.47|649.39|646.39|649.48|646.48|649.39|646.39|13
1608433160000|2020-12-20 02:59:20|649.35|646.35|649.32|646.32|649.39|646.39|649.31|646.31|6
1608433170000|2020-12-20 02:59:30|649.33|646.33|649.3|646.3|649.35|646.35|649.28|646.28|8
1608433180000|2020-12-20 02:59:40|649.28|646.28|649.33|646.33|649.34|646.34|649.28|646.28|10
1608433190000|2020-12-20 02:59:50|649.34|646.34|649.33|646.33|649.34|646.34|649.32|646.32|5
1608433200000|2020-12-20 03:00:00|649.32|646.32|649.22|646.22|649.34|646.34|649.22|646.22|11
1608433210000|2020-12-20 03:00:10|649.18|646.18|649.1|646.1|649.22|646.22|649.08|646.08|21
1608433220000|2020-12-20 03:00:20|649.11|646.11|649.1|646.1|649.12|646.12|649.09|646.09|19
1608433230000|2020-12-20 03:00:30|649.11|646.11|649.11|646.11|649.11|646.11|649.11|646.11|1
1608433240000|2020-12-20 03:00:40|649.09|646.09|649.08|646.08|649.09|646.09|649.07|646.07|6
1608433250000|2020-12-20 03:00:50|649.06|646.06|649.01|646.01|649.06|646.06|649|646|10
1608433260000|2020-12-20 03:01:00|649.02|646.02|648.97|645.97|649.02|646.02|648.96|645.96|20
1608433270000|2020-12-20 03:01:10|648.98|645.98|649.07|646.07|649.07|646.07|648.97|645.97|15
1608433280000|2020-12-20 03:01:20|649.09|646.09|649.07|646.07|649.09|646.09|649.07|646.07|26
1608433290000|2020-12-20 03:01:30|649.06|646.06|648.97|645.97|649.13|646.13|648.97|645.97|25
1608433300000|2020-12-20 03:01:40|648.9|645.9|648.85|645.85|648.9|645.9|648.83|645.83|15
1608433310000|2020-12-20 03:01:50|648.86|645.86|648.89|645.89|648.93|645.93|648.85|645.85|16
1608433320000|2020-12-20 03:02:00|648.9|645.9|648.87|645.87|648.9|645.9|648.87|645.87|4
1608433330000|2020-12-20 03:02:10|648.86|645.86|648.95|645.95|648.95|645.95|648.86|645.86|7
1608433340000|2020-12-20 03:02:20|648.96|645.96|649.09|646.09|649.09|646.09|648.96|645.96|8
1608433350000|2020-12-20 03:02:30|649.17|646.17|649.24|646.24|649.25|646.25|649.17|646.17|12
1608433360000|2020-12-20 03:02:40|649.22|646.22|649.32|646.32|649.38|646.38|649.22|646.22|18
1608433370000|2020-12-20 03:02:50|649.31|646.31|649.36|646.36|649.39|646.39|649.31|646.31|20
1608433380000|2020-12-20 03:03:00|649.35|646.35|649.37|646.37|649.38|646.38|649.35|646.35|12
1608433390000|2020-12-20 03:03:10|649.36|646.36|649.23|646.23|649.36|646.36|649.19|646.19|15
1608433400000|2020-12-20 03:03:20|649.25|646.25|649.19|646.19|649.25|646.25|649.17|646.17|15
1608433410000|2020-12-20 03:03:30|649.24|646.24|649.21|646.21|649.26|646.26|649.21|646.21|14
1608433420000|2020-12-20 03:03:40|649.2|646.2|649.2|646.2|649.27|646.27|649.18|646.18|17
1608433430000|2020-12-20 03:03:50|649.19|646.19|649.23|646.23|649.24|646.24|649.19|646.19|3
1608433440000|2020-12-20 03:04:00|649.22|646.22|648.89|645.89|649.22|646.22|648.88|645.88|16
1608433450000|2020-12-20 03:04:10|648.88|645.88|648.79|645.79|648.88|645.88|648.79|645.79|18
1608433460000|2020-12-20 03:04:20|648.77|645.77|648.6|645.6|648.79|645.79|648.6|645.6|17
1608433470000|2020-12-20 03:04:30|648.65|645.65|648.53|645.53|648.65|645.65|648.53|645.53|6
1608433480000|2020-12-20 03:04:40|648.55|645.55|648.56|645.56|648.58|645.58|648.54|645.54|12
1608433490000|2020-12-20 03:04:50|648.55|645.55|648.2|645.2|648.55|645.55|648.2|645.2|21
1608433500000|2020-12-20 03:05:00|648.19|645.19|647.95|644.95|648.19|645.19|647.93|644.93|15
1608433510000|2020-12-20 03:05:10|647.97|644.97|647.91|644.91|647.97|644.97|647.89|644.89|16
1608433520000|2020-12-20 03:05:20|647.92|644.92|647.89|644.89|647.92|644.92|647.86|644.86|13
1608433530000|2020-12-20 03:05:30|647.88|644.88|647.89|644.89|647.92|644.92|647.85|644.85|20
1608433540000|2020-12-20 03:05:40|647.88|644.88|647.87|644.87|647.89|644.89|647.85|644.85|20
1608433550000|2020-12-20 03:05:50|647.88|644.88|647.9|644.9|647.96|644.96|647.87|644.87|29
1608433560000|2020-12-20 03:06:00|647.89|644.89|647.9|644.9|647.91|644.91|647.89|644.89|20
1608433570000|2020-12-20 03:06:10|647.89|644.89|647.86|644.86|647.96|644.96|647.86|644.86|18
1608433580000|2020-12-20 03:06:20|647.85|644.85|647.79|644.79|647.86|644.86|647.79|644.79|8
1608433590000|2020-12-20 03:06:30|647.78|644.78|647.65|644.65|647.78|644.78|647.65|644.65|13
1608433600000|2020-12-20 03:06:40|647.66|644.66|647.34|644.34|647.66|644.66|647.34|644.34|15
1608433610000|2020-12-20 03:06:50|647.33|644.33|646.94|643.94|647.33|644.33|646.86|643.86|21
1608433620000|2020-12-20 03:07:00|646.95|643.95|646.6|643.6|646.95|643.95|646.6|643.6|18
1608433630000|2020-12-20 03:07:10|646.59|643.59|646.63|643.63|646.67|643.67|646.57|643.57|28
1608433640000|2020-12-20 03:07:20|646.64|643.64|646.71|643.71|646.73|643.73|646.6|643.6|19
1608433650000|2020-12-20 03:07:30|646.72|643.72|646.39|643.39|646.72|643.72|646.39|643.39|24
1608433660000|2020-12-20 03:07:40|646.36|643.36|646.32|643.32|646.37|643.37|646.19|643.19|17
1608433670000|2020-12-20 03:07:50|646.31|643.31|646.41|643.41|646.41|643.41|646.11|643.11|28
1608433680000|2020-12-20 03:08:00|646.46|643.46|646.57|643.57|646.61|643.61|646.46|643.46|27
1608433690000|2020-12-20 03:08:10|646.56|643.56|646.62|643.62|646.62|643.62|646.56|643.56|23
1608433700000|2020-12-20 03:08:20|646.6|643.6|646.48|643.48|646.62|643.62|646.48|643.48|11
1608433710000|2020-12-20 03:08:30|646.44|643.44|646.46|643.46|646.5|643.5|646.41|643.41|17
1608433720000|2020-12-20 03:08:40|646.47|643.47|646.36|643.36|646.47|643.47|646.36|643.36|17
1608433730000|2020-12-20 03:08:50|646.38|643.38|645.89|642.89|646.38|643.38|645.88|642.88|20
1608433740000|2020-12-20 03:09:00|645.86|642.86|646.32|643.32|646.33|643.33|645.8|642.8|26
1608433750000|2020-12-20 03:09:10|646.31|643.31|646.42|643.42|646.42|643.42|646.2|643.2|20
1608433760000|2020-12-20 03:09:20|646.41|643.41|646.52|643.52|646.6|643.6|646.39|643.39|33
1608433770000|2020-12-20 03:09:30|646.56|643.56|646.17|643.17|646.56|643.56|646.17|643.17|27
1608433780000|2020-12-20 03:09:40|646.18|643.18|646.41|643.41|646.47|643.47|646.12|643.12|27
1608433790000|2020-12-20 03:09:50|646.42|643.42|646.34|643.34|646.46|643.46|646.31|643.31|26
1608433800000|2020-12-20 03:10:00|646.33|643.33|646.3|643.3|646.33|643.33|646.29|643.29|18
1608433810000|2020-12-20 03:10:10|646.33|643.33|646.64|643.64|646.64|643.64|646.33|643.33|24
1608433820000|2020-12-20 03:10:20|646.66|643.66|646.84|643.84|646.84|643.84|646.58|643.58|25
1608433830000|2020-12-20 03:10:30|646.81|643.81|646.8|643.8|646.81|643.81|646.75|643.75|22
1608433840000|2020-12-20 03:10:40|646.81|643.81|646.65|643.65|646.81|643.81|646.6|643.6|10
1608433850000|2020-12-20 03:10:50|646.66|643.66|646.83|643.83|646.83|643.83|646.64|643.64|25
1608433860000|2020-12-20 03:11:00|646.81|643.81|646.82|643.82|646.84|643.84|646.81|643.81|9
1608433870000|2020-12-20 03:11:10|646.83|643.83|646.72|643.72|646.87|643.87|646.72|643.72|19
1608433880000|2020-12-20 03:11:20|646.73|643.73|646.73|643.73|646.73|643.73|646.72|643.72|21
1608433890000|2020-12-20 03:11:30|646.72|643.72|646.85|643.85|646.85|643.85|646.72|643.72|16
1608433900000|2020-12-20 03:11:40|646.84|643.84|646.86|643.86|646.86|643.86|646.83|643.83|11
1608433910000|2020-12-20 03:11:50|646.85|643.85|646.87|643.87|646.92|643.92|646.84|643.84|16
1608433920000|2020-12-20 03:12:00|646.88|643.88|646.85|643.85|646.89|643.89|646.85|643.85|14
1608433930000|2020-12-20 03:12:10|646.86|643.86|646.87|643.87|646.89|643.89|646.85|643.85|15
1608433940000|2020-12-20 03:12:20|646.88|643.88|646.98|643.98|647|644|646.87|643.87|15
1608433950000|2020-12-20 03:12:30|646.96|643.96|647.07|644.07|647.07|644.07|646.96|643.96|18
1608433960000|2020-12-20 03:12:40|647.03|644.03|647.24|644.24|647.24|644.24|647.03|644.03|25
1608433970000|2020-12-20 03:12:50|647.23|644.23|647.24|644.24|647.24|644.24|647.21|644.21|17
1608433980000|2020-12-20 03:13:00|647.22|644.22|647.25|644.25|647.27|644.27|647.2|644.2|22
1608433990000|2020-12-20 03:13:10|647.24|644.24|647.28|644.28|647.31|644.31|647.23|644.23|21
1608434000000|2020-12-20 03:13:20|647.27|644.27|647.23|644.23|647.27|644.27|647.2|644.2|13
1608434010000|2020-12-20 03:13:30|647.22|644.22|647.12|644.12|647.22|644.22|647.11|644.11|23
1608434020000|2020-12-20 03:13:40|647.11|644.11|647.03|644.03|647.13|644.13|647.02|644.02|20
1608434030000|2020-12-20 03:13:50|647.02|644.02|647.03|644.03|647.04|644.04|647|644|28
1608434040000|2020-12-20 03:14:00|647.02|644.02|646.96|643.96|647.04|644.04|646.95|643.95|20
1608434050000|2020-12-20 03:14:10|646.95|643.95|646.33|643.33|646.96|643.96|646.33|643.33|26
1608434060000|2020-12-20 03:14:20|646.37|643.37|646.08|643.08|646.51|643.51|646.08|643.08|19
1608434070000|2020-12-20 03:14:30|646.09|643.09|645.95|642.95|646.2|643.2|645.94|642.94|18
1608434080000|2020-12-20 03:14:40|645.96|642.96|646.15|643.15|646.15|643.15|645.96|642.96|24
1608434090000|2020-12-20 03:14:50|646.17|643.17|646.14|643.14|646.2|643.2|646.14|643.14|22
1608434100000|2020-12-20 03:15:00|646.15|643.15|645.4|642.4|646.18|643.18|645.37|642.37|26
1608434110000|2020-12-20 03:15:10|645.38|642.38|645.52|642.52|645.55|642.55|645.27|642.27|32
1608434120000|2020-12-20 03:15:20|645.49|642.49|645.34|642.34|645.56|642.56|645.33|642.33|29
1608434130000|2020-12-20 03:15:30|645.37|642.37|645.74|642.74|645.75|642.75|645.27|642.27|33
1608434140000|2020-12-20 03:15:40|645.73|642.73|646.27|643.27|646.27|643.27|645.73|642.73|20
1608434150000|2020-12-20 03:15:50|646.28|643.28|646.68|643.68|646.68|643.68|646.27|643.27|26
1608434160000|2020-12-20 03:16:00|646.7|643.7|646.57|643.57|646.77|643.77|646.55|643.55|26
1608434170000|2020-12-20 03:16:10|646.56|643.56|646.67|643.67|646.69|643.69|646.56|643.56|22
1608434180000|2020-12-20 03:16:20|646.66|643.66|646.56|643.56|646.69|643.69|646.56|643.56|13
1608434190000|2020-12-20 03:16:30|646.55|643.55|646.4|643.4|646.56|643.56|646.33|643.33|28
1608434200000|2020-12-20 03:16:40|646.44|643.44|646.21|643.21|646.44|643.44|646.11|643.11|28
1608434210000|2020-12-20 03:16:50|646.19|643.19|646.55|643.55|646.56|643.56|646.17|643.17|24
1608434220000|2020-12-20 03:17:00|646.54|643.54|647.03|644.03|647.04|644.04|646.44|643.44|31
1608434230000|2020-12-20 03:17:10|647.01|644.01|647.23|644.23|647.26|644.26|647|644|25
1608434240000|2020-12-20 03:17:20|647.24|644.24|647.18|644.18|647.24|644.24|647.18|644.18|14
1608434250000|2020-12-20 03:17:30|647.19|644.19|647.17|644.17|647.36|644.36|647.17|644.17|23
1608434260000|2020-12-20 03:17:40|647.18|644.18|647.27|644.27|647.29|644.29|647.18|644.18|16
1608434270000|2020-12-20 03:17:50|647.3|644.3|647.41|644.41|647.42|644.42|647.28|644.28|18
1608434280000|2020-12-20 03:18:00|647.39|644.39|647.28|644.28|647.41|644.41|647.28|644.28|19
1608434290000|2020-12-20 03:18:10|647.27|644.27|647.22|644.22|647.27|644.27|647.12|644.12|22
1608434300000|2020-12-20 03:18:20|647.23|644.23|647.43|644.43|647.43|644.43|647.22|644.22|29
1608434310000|2020-12-20 03:18:30|647.42|644.42|647.35|644.35|647.42|644.42|647.33|644.33|21
1608434320000|2020-12-20 03:18:40|647.36|644.36|647.51|644.51|647.52|644.52|647.33|644.33|23
1608434330000|2020-12-20 03:18:50|647.52|644.52|647.61|644.61|647.61|644.61|647.51|644.51|15
1608434340000|2020-12-20 03:19:00|647.62|644.62|647.66|644.66|647.69|644.69|647.61|644.61|21
1608434350000|2020-12-20 03:19:10|647.68|644.68|647.83|644.83|647.83|644.83|647.66|644.66|28
1608434360000|2020-12-20 03:19:20|647.84|644.84|647.91|644.91|647.92|644.92|647.84|644.84|23
1608434370000|2020-12-20 03:19:30|647.9|644.9|647.89|644.89|647.92|644.92|647.88|644.88|13
1608434380000|2020-12-20 03:19:40|647.9|644.9|647.95|644.95|647.95|644.95|647.88|644.88|7
1608434390000|2020-12-20 03:19:50|647.94|644.94|648.16|645.16|648.16|645.16|647.93|644.93|19
1608434400000|2020-12-20 03:20:00|648.17|645.17|648.23|645.23|648.23|645.23|648.16|645.16|12
1608434410000|2020-12-20 03:20:10|648.22|645.22|648.11|645.11|648.22|645.22|648.08|645.08|20
1608434420000|2020-12-20 03:20:20|648.12|645.12|648.09|645.09|648.12|645.12|648.08|645.08|9
1608434430000|2020-12-20 03:20:30|648.08|645.08|648.43|645.43|648.43|645.43|648.08|645.08|16
1608434440000|2020-12-20 03:20:40|648.45|645.45|648.48|645.48|648.48|645.48|648.32|645.32|18
1608434450000|2020-12-20 03:20:50|648.62|645.62|648.59|645.59|648.64|645.64|648.59|645.59|11
1608434460000|2020-12-20 03:21:00|648.6|645.6|648.57|645.57|648.63|645.63|648.57|645.57|13
1608434470000|2020-12-20 03:21:10|648.59|645.59|648.62|645.62|648.67|645.67|648.57|645.57|21
1608434480000|2020-12-20 03:21:20|648.61|645.61|648.51|645.51|648.65|645.65|648.49|645.49|21
1608434490000|2020-12-20 03:21:30|648.5|645.5|648.49|645.49|648.59|645.59|648.49|645.49|19
1608434500000|2020-12-20 03:21:40|648.5|645.5|648.54|645.54|648.54|645.54|648.47|645.47|15
1608434510000|2020-12-20 03:21:50|648.53|645.53|648.63|645.63|648.64|645.64|648.53|645.53|18
1608434520000|2020-12-20 03:22:00|648.64|645.64|648.51|645.51|648.64|645.64|648.43|645.43|23
1608434530000|2020-12-20 03:22:10|648.53|645.53|648.66|645.66|648.66|645.66|648.49|645.49|17
1608434540000|2020-12-20 03:22:20|648.67|645.67|648.77|645.77|648.78|645.78|648.67|645.67|19
1608434550000|2020-12-20 03:22:30|648.75|645.75|648.92|645.92|648.93|645.93|648.75|645.75|12
1608434560000|2020-12-20 03:22:40|648.93|645.93|648.9|645.9|648.95|645.95|648.9|645.9|15
1608434570000|2020-12-20 03:22:50|648.91|645.91|648.84|645.84|648.91|645.91|648.83|645.83|9
1608434580000|2020-12-20 03:23:00|648.83|645.83|648.64|645.64|648.84|645.84|648.63|645.63|25
1608434590000|2020-12-20 03:23:10|648.63|645.63|648.65|645.65|648.67|645.67|648.6|645.6|26
1608434600000|2020-12-20 03:23:20|648.67|645.67|648.72|645.72|648.72|645.72|648.67|645.67|11
1608434610000|2020-12-20 03:23:30|648.69|645.69|648.74|645.74|648.75|645.75|648.68|645.68|19
1608434620000|2020-12-20 03:23:40|648.75|645.75|648.53|645.53|648.78|645.78|648.49|645.49|29
1608434630000|2020-12-20 03:23:50|648.52|645.52|648.36|645.36|648.57|645.57|648.34|645.34|22
1608434640000|2020-12-20 03:24:00|648.38|645.38|648.31|645.31|648.39|645.39|648.26|645.26|14
1608434650000|2020-12-20 03:24:10|648.3|645.3|648.36|645.36|648.39|645.39|648.28|645.28|18
1608434660000|2020-12-20 03:24:20|648.37|645.37|648.53|645.53|648.53|645.53|648.32|645.32|22
1608434670000|2020-12-20 03:24:30|648.55|645.55|648.54|645.54|648.57|645.57|648.49|645.49|16
1608434680000|2020-12-20 03:24:40|648.55|645.55|648.61|645.61|648.63|645.63|648.47|645.47|25
1608434690000|2020-12-20 03:24:50|648.6|645.6|648.81|645.81|648.83|645.83|648.6|645.6|23
1608434700000|2020-12-20 03:25:00|648.8|645.8|648.96|645.96|648.96|645.96|648.78|645.78|21
1608434710000|2020-12-20 03:25:10|648.98|645.98|649.03|646.03|649.04|646.04|648.98|645.98|16
1608434720000|2020-12-20 03:25:20|649.02|646.02|649.02|646.02|649.04|646.04|648.87|645.87|17
1608434730000|2020-12-20 03:25:30|649|646|649.03|646.03|649.04|646.04|649|646|16
1608434740000|2020-12-20 03:25:40|649.04|646.04|649.14|646.14|649.14|646.14|649.02|646.02|21
1608434750000|2020-12-20 03:25:50|649.13|646.13|649.14|646.14|649.16|646.16|649.13|646.13|16
1608434760000|2020-12-20 03:26:00|649.15|646.15|649.15|646.15|649.16|646.16|649.14|646.14|13
1608434770000|2020-12-20 03:26:10|649.14|646.14|649.13|646.13|649.15|646.15|649.12|646.12|10
1608434780000|2020-12-20 03:26:20|649.15|646.15|649.13|646.13|649.15|646.15|649.07|646.07|14
1608434790000|2020-12-20 03:26:30|649.12|646.12|649.19|646.19|649.2|646.2|649.12|646.12|18
1608434800000|2020-12-20 03:26:40|649.2|646.2|649.22|646.22|649.24|646.24|649.2|646.2|12
1608434810000|2020-12-20 03:26:50|649.23|646.23|649.23|646.23|649.24|646.24|649.23|646.23|5
1608434820000|2020-12-20 03:27:00|649.24|646.24|649.25|646.25|649.25|646.25|649.23|646.23|5
1608434830000|2020-12-20 03:27:10|649.26|646.26|649.52|646.52|649.54|646.54|649.26|646.26|22
1608434840000|2020-12-20 03:27:20|649.58|646.58|649.68|646.68|649.71|646.71|649.58|646.58|10
1608434850000|2020-12-20 03:27:30|649.67|646.67|649.72|646.72|649.73|646.73|649.67|646.67|11
1608434860000|2020-12-20 03:27:40|649.74|646.74|649.71|646.71|649.76|646.76|649.69|646.69|21
1608434870000|2020-12-20 03:27:50|649.72|646.72|649.8|646.8|649.8|646.8|649.72|646.72|14
1608434880000|2020-12-20 03:28:00|649.74|646.74|649.82|646.82|649.82|646.82|649.74|646.74|9
1608434890000|2020-12-20 03:28:10|649.83|646.83|649.88|646.88|649.88|646.88|649.82|646.82|13
1608434900000|2020-12-20 03:28:20|649.87|646.87|649.9|646.9|649.9|646.9|649.87|646.87|10
1608434910000|2020-12-20 03:28:30|649.88|646.88|650.22|647.22|650.22|647.22|649.86|646.86|14
1608434920000|2020-12-20 03:28:40|650.21|647.21|650.22|647.22|650.22|647.22|650.21|647.21|2
1608434930000|2020-12-20 03:28:50|650.2|647.2|650.22|647.22|650.32|647.32|650.08|647.08|20
1608434940000|2020-12-20 03:29:00|650.24|647.24|650.16|647.16|650.24|647.24|650.16|647.16|10
1608434950000|2020-12-20 03:29:10|650.2|647.2|650.07|647.07|650.21|647.21|650.07|647.07|17
1608434960000|2020-12-20 03:29:20|650.08|647.08|650.05|647.05|650.08|647.08|650.04|647.04|9
1608434970000|2020-12-20 03:29:30|650.1|647.1|650.05|647.05|650.17|647.17|650.05|647.05|14
1608434980000|2020-12-20 03:29:40|650.07|647.07|650|647|650.07|647.07|649.96|646.96|18
1608434990000|2020-12-20 03:29:50|650.01|647.01|650.1|647.1|650.1|647.1|650.01|647.01|12
1608435000000|2020-12-20 03:30:00|650.05|647.05|650.07|647.07|650.07|647.07|650.04|647.04|12
1608435010000|2020-12-20 03:30:10|650.06|647.06|650.04|647.04|650.1|647.1|650.02|647.02|16
1608435020000|2020-12-20 03:30:20|650.03|647.03|649.98|646.98|650.04|647.04|649.98|646.98|9
1608435030000|2020-12-20 03:30:30|650|647|650.01|647.01|650.01|647.01|650|647|2
1608435040000|2020-12-20 03:30:40|650.02|647.02|650.03|647.03|650.03|647.03|650.01|647.01|6
1608435050000|2020-12-20 03:30:50|650.07|647.07|650.17|647.17|650.17|647.17|650.07|647.07|10
1608435060000|2020-12-20 03:31:00|650.18|647.18|650.03|647.03|650.18|647.18|650.03|647.03|17
1608435070000|2020-12-20 03:31:10|650.04|647.04|650.05|647.05|650.05|647.05|650.03|647.03|3
1608435080000|2020-12-20 03:31:20|650.03|647.03|650.03|647.03|650.04|647.04|650.03|647.03|3
1608435090000|2020-12-20 03:31:30|650.04|647.04|649.99|646.99|650.04|647.04|649.99|646.99|7
1608435100000|2020-12-20 03:31:40|650|647|649.82|646.82|650.02|647.02|649.82|646.82|15
1608435110000|2020-12-20 03:31:50|649.78|646.78|649.7|646.7|649.84|646.84|649.7|646.7|26
1608435120000|2020-12-20 03:32:00|649.71|646.71|649.82|646.82|649.82|646.82|649.71|646.71|19
1608435130000|2020-12-20 03:32:10|649.83|646.83|649.85|646.85|649.87|646.87|649.83|646.83|21
1608435140000|2020-12-20 03:32:20|649.84|646.84|649.87|646.87|649.89|646.89|649.83|646.83|16
1608435150000|2020-12-20 03:32:30|649.86|646.86|649.85|646.85|649.87|646.87|649.84|646.84|7
1608435160000|2020-12-20 03:32:40|649.83|646.83|649.71|646.71|649.84|646.84|649.7|646.7|12
1608435170000|2020-12-20 03:32:50|649.69|646.69|649.71|646.71|649.71|646.71|649.68|646.68|10
1608435180000|2020-12-20 03:33:00|649.72|646.72|650.03|647.03|650.04|647.04|649.72|646.72|16
1608435190000|2020-12-20 03:33:10|650.02|647.02|650.1|647.1|650.11|647.11|650.02|647.02|15
1608435200000|2020-12-20 03:33:20|650.11|647.11|650.13|647.13|650.13|647.13|650.09|647.09|8
1608435210000|2020-12-20 03:33:30|650.12|647.12|650.11|647.11|650.12|647.12|650.11|647.11|2
1608435220000|2020-12-20 03:33:40|650.15|647.15|650.14|647.14|650.15|647.15|650.14|647.14|2
1608435230000|2020-12-20 03:33:50|650.13|647.13|649.95|646.95|650.13|647.13|649.89|646.89|25
1608435240000|2020-12-20 03:34:00|649.96|646.96|649.95|646.95|649.97|646.97|649.92|646.92|16
1608435250000|2020-12-20 03:34:10|649.97|646.97|650.01|647.01|650.02|647.02|649.97|646.97|10
1608435260000|2020-12-20 03:34:20|650.03|647.03|649.91|646.91|650.03|647.03|649.91|646.91|16
1608435270000|2020-12-20 03:34:30|649.89|646.89|649.89|646.89|649.9|646.9|649.88|646.88|18
1608435280000|2020-12-20 03:34:40|649.9|646.9|649.89|646.89|649.9|646.9|649.88|646.88|8
1608435290000|2020-12-20 03:34:50|649.88|646.88|649.89|646.89|649.89|646.89|649.88|646.88|4
1608435300000|2020-12-20 03:35:00|649.87|646.87|649.86|646.86|649.88|646.88|649.86|646.86|3
1608435310000|2020-12-20 03:35:10|649.85|646.85|649.69|646.69|649.85|646.85|649.69|646.69|6
1608435320000|2020-12-20 03:35:20|649.7|646.7|649.45|646.45|649.7|646.7|649.42|646.42|20
1608435330000|2020-12-20 03:35:30|649.46|646.46|649.42|646.42|649.46|646.46|649.42|646.42|17
1608435340000|2020-12-20 03:35:40|649.43|646.43|649.46|646.46|649.47|646.47|649.43|646.43|8
1608435350000|2020-12-20 03:35:50|649.45|646.45|649.46|646.46|649.48|646.48|649.45|646.45|9
1608435360000|2020-12-20 03:36:00|649.47|646.47|649.67|646.67|649.67|646.67|649.47|646.47|13
1608435370000|2020-12-20 03:36:10|649.64|646.64|649.59|646.59|649.67|646.67|649.55|646.55|16
1608435380000|2020-12-20 03:36:20|649.6|646.6|649.69|646.69|649.69|646.69|649.6|646.6|9
1608435390000|2020-12-20 03:36:30|649.68|646.68|649.77|646.77|649.77|646.77|649.68|646.68|14
1608435400000|2020-12-20 03:36:40|649.82|646.82|649.85|646.85|649.9|646.9|649.82|646.82|17
1608435410000|2020-12-20 03:36:50|649.84|646.84|649.85|646.85|649.86|646.86|649.84|646.84|16
1608435420000|2020-12-20 03:37:00|649.84|646.84|649.77|646.77|649.88|646.88|649.76|646.76|16
1608435430000|2020-12-20 03:37:10|649.78|646.78|649.78|646.78|649.79|646.79|649.75|646.75|13
1608435440000|2020-12-20 03:37:20|649.81|646.81|649.69|646.69|649.84|646.84|649.69|646.69|8
1608435450000|2020-12-20 03:37:30|649.68|646.68|649.63|646.63|649.69|646.69|649.63|646.63|11
1608435460000|2020-12-20 03:37:40|649.64|646.64|649.62|646.62|649.64|646.64|649.62|646.62|15
1608435470000|2020-12-20 03:37:50|649.6|646.6|649.57|646.57|649.62|646.62|649.57|646.57|3
1608435480000|2020-12-20 03:38:00|649.56|646.56|649.29|646.29|649.57|646.57|649.18|646.18|11
1608435490000|2020-12-20 03:38:10|649.16|646.16|649.25|646.25|649.34|646.34|649.16|646.16|20
1608435500000|2020-12-20 03:38:20|649.29|646.29|649.07|646.07|649.29|646.29|649.06|646.06|20
1608435510000|2020-12-20 03:38:30|649.08|646.08|649.09|646.09|649.15|646.15|649.07|646.07|13
1608435520000|2020-12-20 03:38:40|649.08|646.08|649.13|646.13|649.16|646.16|649.08|646.08|26
1608435530000|2020-12-20 03:38:50|649.11|646.11|649.07|646.07|649.13|646.13|649.06|646.06|13
1608435540000|2020-12-20 03:39:00|649.08|646.08|649.18|646.18|649.19|646.19|649.08|646.08|9
1608435550000|2020-12-20 03:39:10|649.17|646.17|649.22|646.22|649.22|646.22|649.17|646.17|12
1608435560000|2020-12-20 03:39:20|649.21|646.21|649.23|646.23|649.23|646.23|649.2|646.2|7
1608435570000|2020-12-20 03:39:30|649.27|646.27|649.28|646.28|649.28|646.28|649.26|646.26|9
1608435580000|2020-12-20 03:39:40|649.29|646.29|649.26|646.26|649.29|646.29|649.26|646.26|7
1608435590000|2020-12-20 03:39:50|649.25|646.25|649.2|646.2|649.25|646.25|649.18|646.18|15
1608435600000|2020-12-20 03:40:00|649.19|646.19|649.01|646.01|649.19|646.19|649.01|646.01|7
1608435610000|2020-12-20 03:40:10|649.02|646.02|648.88|645.88|649.02|646.02|648.87|645.87|12
1608435620000|2020-12-20 03:40:20|648.89|645.89|648.86|645.86|648.93|645.93|648.8|645.8|21
1608435630000|2020-12-20 03:40:30|648.87|645.87|648.85|645.85|648.92|645.92|648.84|645.84|15
1608435640000|2020-12-20 03:40:40|648.84|645.84|648.73|645.73|648.85|645.85|648.7|645.7|15
1608435650000|2020-12-20 03:40:50|648.74|645.74|648.85|645.85|648.88|645.88|648.74|645.74|13
1608435660000|2020-12-20 03:41:00|648.86|645.86|648.86|645.86|648.86|645.86|648.85|645.85|5
1608435670000|2020-12-20 03:41:10|648.85|645.85|648.9|645.9|648.92|645.92|648.83|645.83|8
1608435680000|2020-12-20 03:41:20|648.88|645.88|649.12|646.12|649.13|646.13|648.88|645.88|19
1608435690000|2020-12-20 03:41:30|649.14|646.14|649.08|646.08|649.23|646.23|649.08|646.08|14
1608435700000|2020-12-20 03:41:40|649.06|646.06|649.06|646.06|649.1|646.1|649.06|646.06|13
1608435710000|2020-12-20 03:41:50|649.04|646.04|648.94|645.94|649.04|646.04|648.87|645.87|19
1608435720000|2020-12-20 03:42:00|648.93|645.93|648.92|645.92|648.95|645.95|648.92|645.92|14
1608435730000|2020-12-20 03:42:10|648.93|645.93|648.93|645.93|648.96|645.96|648.92|645.92|6
1608435740000|2020-12-20 03:42:20|648.94|645.94|649.05|646.05|649.05|646.05|648.94|645.94|4
1608435750000|2020-12-20 03:42:30|649.04|646.04|649.02|646.02|649.05|646.05|649.02|646.02|5
1608435760000|2020-12-20 03:42:40|649|646|649.01|646.01|649.02|646.02|649|646|5
1608435770000|2020-12-20 03:42:50|649.02|646.02|649.04|646.04|649.04|646.04|649.02|646.02|3
1608435780000|2020-12-20 03:43:00|649.03|646.03|649.25|646.25|649.27|646.27|649.03|646.03|17
1608435790000|2020-12-20 03:43:10|649.27|646.27|649.46|646.46|649.46|646.46|649.27|646.27|16
1608435800000|2020-12-20 03:43:20|649.43|646.43|649.43|646.43|649.53|646.53|649.43|646.43|17
1608435810000|2020-12-20 03:43:30|649.39|646.39|649.61|646.61|649.61|646.61|649.39|646.39|10
1608435820000|2020-12-20 03:43:40|649.62|646.62|649.58|646.58|649.62|646.62|649.58|646.58|11
1608435830000|2020-12-20 03:43:50|649.6|646.6|649.6|646.6|649.63|646.63|649.6|646.6|7
1608435840000|2020-12-20 03:44:00|649.62|646.62|649.51|646.51|649.63|646.63|649.46|646.46|28
1608435850000|2020-12-20 03:44:10|649.52|646.52|649.47|646.47|649.52|646.52|649.46|646.46|17
1608435860000|2020-12-20 03:44:20|649.48|646.48|649.46|646.46|649.48|646.48|649.45|646.45|9
1608435870000|2020-12-20 03:44:30|649.45|646.45|649.53|646.53|649.55|646.55|649.45|646.45|22
1608435880000|2020-12-20 03:44:40|649.52|646.52|649.47|646.47|649.54|646.54|649.47|646.47|14
1608435890000|2020-12-20 03:44:50|649.46|646.46|649.49|646.49|649.49|646.49|649.46|646.46|6
1608435900000|2020-12-20 03:45:00|649.51|646.51|649.52|646.52|649.53|646.53|649.5|646.5|13
1608435910000|2020-12-20 03:45:10|649.55|646.55|649.6|646.6|649.6|646.6|649.51|646.51|20
1608435920000|2020-12-20 03:45:20|649.61|646.61|649.61|646.61|649.61|646.61|649.58|646.58|8
1608435930000|2020-12-20 03:45:30|649.59|646.59|649.6|646.6|649.61|646.61|649.59|646.59|5
1608435940000|2020-12-20 03:45:40|649.59|646.59|649.63|646.63|649.63|646.63|649.59|646.59|12
1608435950000|2020-12-20 03:45:50|649.62|646.62|649.63|646.63|649.63|646.63|649.62|646.62|2
1608435960000|2020-12-20 03:46:00|649.64|646.64|649.64|646.64|649.64|646.64|649.63|646.63|3
1608435970000|2020-12-20 03:46:10|649.63|646.63|649.56|646.56|649.63|646.63|649.55|646.55|14
1608435980000|2020-12-20 03:46:20|649.55|646.55|649.54|646.54|649.55|646.55|649.53|646.53|6
1608435990000|2020-12-20 03:46:30|649.53|646.53|649.37|646.37|649.53|646.53|649.37|646.37|12
1608436000000|2020-12-20 03:46:40|649.33|646.33|649.16|646.16|649.36|646.36|649.16|646.16|9
1608436010000|2020-12-20 03:46:50|649.17|646.17|649.21|646.21|649.22|646.22|649.17|646.17|6
1608436020000|2020-12-20 03:47:00|649.14|646.14|649.01|646.01|649.14|646.14|649.01|646.01|9
1608436030000|2020-12-20 03:47:10|649|646|649.22|646.22|649.23|646.23|649|646|19
1608436040000|2020-12-20 03:47:20|649.24|646.24|649.23|646.23|649.26|646.26|649.22|646.22|15
1608436050000|2020-12-20 03:47:30|649.24|646.24|649.37|646.37|649.37|646.37|649.23|646.23|13
1608436060000|2020-12-20 03:47:40|649.36|646.36|649.35|646.35|649.36|646.36|649.35|646.35|2
1608436080000|2020-12-20 03:48:00|649.34|646.34|649.19|646.19|649.34|646.34|649.19|646.19|14
1608436090000|2020-12-20 03:48:10|649.18|646.18|649.11|646.11|649.2|646.2|649.11|646.11|14
1608436100000|2020-12-20 03:48:20|649.12|646.12|649.13|646.13|649.16|646.16|649.07|646.07|24
1608436110000|2020-12-20 03:48:30|649.14|646.14|649.08|646.08|649.15|646.15|649.08|646.08|7
1608436120000|2020-12-20 03:48:40|649.07|646.07|649.11|646.11|649.11|646.11|649.07|646.07|5
1608436130000|2020-12-20 03:48:50|649.1|646.1|649.15|646.15|649.17|646.17|649.1|646.1|14
1608436140000|2020-12-20 03:49:00|649.14|646.14|649.09|646.09|649.14|646.14|649.09|646.09|17
1608436150000|2020-12-20 03:49:10|649.06|646.06|648.98|645.98|649.06|646.06|648.98|645.98|11
1608436160000|2020-12-20 03:49:20|648.99|645.99|648.98|645.98|648.99|645.99|648.93|645.93|12
1608436170000|2020-12-20 03:49:30|648.99|645.99|648.94|645.94|648.99|645.99|648.93|645.93|6
1608436180000|2020-12-20 03:49:40|648.95|645.95|648.95|645.95|648.98|645.98|648.88|645.88|12
1608436190000|2020-12-20 03:49:50|648.96|645.96|648.67|645.67|648.96|645.96|648.65|645.65|25
1608436200000|2020-12-20 03:50:00|648.68|645.68|648.78|645.78|648.82|645.82|648.67|645.67|24
1608436210000|2020-12-20 03:50:10|648.8|645.8|648.75|645.75|648.8|645.8|648.72|645.72|23
1608436220000|2020-12-20 03:50:20|648.72|645.72|648.73|645.73|648.77|645.77|648.72|645.72|12
1608436230000|2020-12-20 03:50:30|648.72|645.72|648.64|645.64|648.72|645.72|648.63|645.63|12
1608436240000|2020-12-20 03:50:40|648.63|645.63|648.62|645.62|648.67|645.67|648.62|645.62|10
1608436250000|2020-12-20 03:50:50|648.63|645.63|648.66|645.66|648.66|645.66|648.63|645.63|7
1608436260000|2020-12-20 03:51:00|648.65|645.65|648.66|645.66|648.66|645.66|648.65|645.65|8
1608436270000|2020-12-20 03:51:10|648.65|645.65|648.62|645.62|648.66|645.66|648.62|645.62|11
1608436280000|2020-12-20 03:51:20|648.6|645.6|648.6|645.6|648.61|645.61|648.59|645.59|9
1608436290000|2020-12-20 03:51:30|648.59|645.59|648.47|645.47|648.6|645.6|648.47|645.47|9
1608436300000|2020-12-20 03:51:40|648.46|645.46|648.44|645.44|648.46|645.46|648.37|645.37|21
1608436310000|2020-12-20 03:51:50|648.45|645.45|648.59|645.59|648.6|645.6|648.44|645.44|12
1608436320000|2020-12-20 03:52:00|648.57|645.57|648.49|645.49|648.57|645.57|648.47|645.47|23
1608436330000|2020-12-20 03:52:10|648.48|645.48|648.45|645.45|648.49|645.49|648.45|645.45|11
1608436340000|2020-12-20 03:52:20|648.46|645.46|648.45|645.45|648.46|645.46|648.43|645.43|9
1608436350000|2020-12-20 03:52:30|648.43|645.43|648.19|645.19|648.44|645.44|648.19|645.19|18
1608436360000|2020-12-20 03:52:40|648.17|645.17|648.01|645.01|648.18|645.18|648.01|645.01|21
1608436370000|2020-12-20 03:52:50|648|645|647.92|644.92|648|645|647.9|644.9|20
1608436380000|2020-12-20 03:53:00|647.93|644.93|647.93|644.93|647.97|644.97|647.88|644.88|18
1608436390000|2020-12-20 03:53:10|647.94|644.94|647.97|644.97|647.97|644.97|647.87|644.87|19
1608436400000|2020-12-20 03:53:20|648|645|648.15|645.15|648.15|645.15|648|645|21
1608436410000|2020-12-20 03:53:30|648.14|645.14|647.92|644.92|648.17|645.17|647.92|644.92|16
1608436420000|2020-12-20 03:53:40|647.93|644.93|647.63|644.63|647.93|644.93|647.56|644.56|19
1608436430000|2020-12-20 03:53:50|647.67|644.67|647.65|644.65|647.67|644.67|647.63|644.63|7
1608436440000|2020-12-20 03:54:00|647.64|644.64|647.61|644.61|647.67|644.67|647.6|644.6|9
1608436450000|2020-12-20 03:54:10|647.6|644.6|647.56|644.56|647.6|644.6|647.54|644.54|15
1608436460000|2020-12-20 03:54:20|647.52|644.52|647.48|644.48|647.6|644.6|647.48|644.48|19
1608436470000|2020-12-20 03:54:30|647.5|644.5|647.51|644.51|647.54|644.54|647.49|644.49|17
1608436480000|2020-12-20 03:54:40|647.52|644.52|647.48|644.48|647.52|644.52|647.47|644.47|12
1608436490000|2020-12-20 03:54:50|647.46|644.46|647.51|644.51|647.52|644.52|647.46|644.46|17
1608436500000|2020-12-20 03:55:00|647.52|644.52|647.57|644.57|647.6|644.6|647.42|644.42|26
1608436510000|2020-12-20 03:55:10|647.64|644.64|647.87|644.87|647.88|644.88|647.63|644.63|10
1608436520000|2020-12-20 03:55:20|647.89|644.89|647.89|644.89|647.89|644.89|647.88|644.88|7
1608436530000|2020-12-20 03:55:30|647.88|644.88|647.7|644.7|647.88|644.88|647.69|644.69|19
1608436540000|2020-12-20 03:55:40|647.71|644.71|647.71|644.71|647.72|644.72|647.53|644.53|21
1608436550000|2020-12-20 03:55:50|647.78|644.78|647.9|644.9|647.9|644.9|647.78|644.78|14
1608436560000|2020-12-20 03:56:00|647.91|644.91|648.05|645.05|648.05|645.05|647.85|644.85|20
1608436570000|2020-12-20 03:56:10|648.06|645.06|648.31|645.31|648.36|645.36|648.06|645.06|17
1608436580000|2020-12-20 03:56:20|648.3|645.3|648.21|645.21|648.33|645.33|648.21|645.21|8
1608436590000|2020-12-20 03:56:30|648.22|645.22|648.11|645.11|648.22|645.22|648.09|645.09|20
1608436600000|2020-12-20 03:56:40|648.12|645.12|648.23|645.23|648.26|645.26|648.1|645.1|16
1608436610000|2020-12-20 03:56:50|648.2|645.2|648.2|645.2|648.21|645.21|648.16|645.16|15
1608436620000|2020-12-20 03:57:00|648.19|645.19|648.3|645.3|648.36|645.36|648.19|645.19|18
1608436630000|2020-12-20 03:57:10|648.29|645.29|648.44|645.44|648.48|645.48|648.29|645.29|18
1608436640000|2020-12-20 03:57:20|648.43|645.43|648.31|645.31|648.44|645.44|648.3|645.3|11
1608436650000|2020-12-20 03:57:30|648.3|645.3|648.26|645.26|648.3|645.3|648.26|645.26|18
1608436660000|2020-12-20 03:57:40|648.3|645.3|648.5|645.5|648.5|645.5|648.3|645.3|11
1608436670000|2020-12-20 03:57:50|648.49|645.49|648.53|645.53|648.53|645.53|648.49|645.49|9
1608436680000|2020-12-20 03:58:00|648.52|645.52|648.52|645.52|648.54|645.54|648.52|645.52|17
1608436690000|2020-12-20 03:58:10|648.54|645.54|648.5|645.5|648.54|645.54|648.45|645.45|18
1608436700000|2020-12-20 03:58:20|648.49|645.49|648.51|645.51|648.54|645.54|648.49|645.49|21
1608436710000|2020-12-20 03:58:30|648.52|645.52|648.53|645.53|648.54|645.54|648.52|645.52|18
1608436720000|2020-12-20 03:58:40|648.54|645.54|648.61|645.61|648.63|645.63|648.53|645.53|18
1608436730000|2020-12-20 03:58:50|648.59|645.59|648.67|645.67|648.67|645.67|648.58|645.58|12
1608436740000|2020-12-20 03:59:00|648.66|645.66|648.53|645.53|648.67|645.67|648.52|645.52|14
1608436750000|2020-12-20 03:59:10|648.55|645.55|648.49|645.49|648.55|645.55|648.48|645.48|12
1608436760000|2020-12-20 03:59:20|648.5|645.5|648.55|645.55|648.55|645.55|648.49|645.49|9
1608436770000|2020-12-20 03:59:30|648.56|645.56|648.42|645.42|648.57|645.57|648.42|645.42|19
1608436780000|2020-12-20 03:59:40|648.43|645.43|648.26|645.26|648.43|645.43|648.26|645.26|21
1608436790000|2020-12-20 03:59:50|648.27|645.27|648.25|645.25|648.3|645.3|648.24|645.24|21
1608436800000|2020-12-20 04:00:00|648.24|645.24|647.72|644.72|648.24|645.24|647.71|644.71|22
1608436810000|2020-12-20 04:00:10|647.71|644.71|647.63|644.63|647.72|644.72|647.52|644.52|22
1608436820000|2020-12-20 04:00:20|647.61|644.61|647.62|644.62|647.62|644.62|647.58|644.58|15
1608436830000|2020-12-20 04:00:30|647.61|644.61|647.35|644.35|647.61|644.61|647.3|644.3|21
1608436840000|2020-12-20 04:00:40|647.33|644.33|647.57|644.57|647.66|644.66|647.33|644.33|27
1608436850000|2020-12-20 04:00:50|647.58|644.58|647.5|644.5|647.59|644.59|647.48|644.48|21
1608436860000|2020-12-20 04:01:00|647.48|644.48|646.92|643.92|647.5|644.5|646.87|643.87|26
1608436870000|2020-12-20 04:01:10|646.93|643.93|646.92|643.92|646.96|643.96|646.9|643.9|14
1608436880000|2020-12-20 04:01:20|646.91|643.91|646.9|643.9|646.91|643.91|646.88|643.88|6
1608436890000|2020-12-20 04:01:30|646.89|643.89|646.75|643.75|646.91|643.91|646.72|643.72|15
1608436900000|2020-12-20 04:01:40|646.74|643.74|646.62|643.62|646.74|643.74|646.61|643.61|8
1608436910000|2020-12-20 04:01:50|646.64|643.64|646.37|643.37|646.68|643.68|646.37|643.37|13
1608436920000|2020-12-20 04:02:00|646.38|643.38|646.09|643.09|646.38|643.38|646.09|643.09|22
1608436930000|2020-12-20 04:02:10|646.12|643.12|646.38|643.38|646.38|643.38|646.11|643.11|23
1608436940000|2020-12-20 04:02:20|646.4|643.4|646.37|643.37|646.45|643.45|646.35|643.35|24
1608436950000|2020-12-20 04:02:30|646.34|643.34|646.33|643.33|646.34|643.34|646.3|643.3|17
1608436960000|2020-12-20 04:02:40|646.34|643.34|646.38|643.38|646.39|643.39|646.31|643.31|22
1608436970000|2020-12-20 04:02:50|646.39|643.39|646.23|643.23|646.39|643.39|646.22|643.22|20
1608436980000|2020-12-20 04:03:00|646.22|643.22|646.49|643.49|646.49|643.49|646.22|643.22|29
1608436990000|2020-12-20 04:03:10|646.48|643.48|646.95|643.95|646.95|643.95|646.47|643.47|23
1608437000000|2020-12-20 04:03:20|646.96|643.96|647.08|644.08|647.22|644.22|646.96|643.96|30
1608437010000|2020-12-20 04:03:30|647.1|644.1|646.71|643.71|647.1|644.1|646.67|643.67|25
1608437020000|2020-12-20 04:03:40|646.73|643.73|646.75|643.75|646.78|643.78|646.73|643.73|17
1608437030000|2020-12-20 04:03:50|646.76|643.76|646.76|643.76|646.77|643.77|646.74|643.74|18
1608437040000|2020-12-20 04:04:00|646.75|643.75|646.76|643.76|646.77|643.77|646.74|643.74|18
1608437050000|2020-12-20 04:04:10|646.75|643.75|646.68|643.68|646.75|643.75|646.67|643.67|17
1608437060000|2020-12-20 04:04:20|646.67|643.67|646.63|643.63|646.68|643.68|646.61|643.61|20
1608437070000|2020-12-20 04:04:30|646.62|643.62|646.17|643.17|646.62|643.62|646.16|643.16|23
1608437080000|2020-12-20 04:04:40|646.19|643.19|646.23|643.23|646.24|643.24|646.18|643.18|15
1608437090000|2020-12-20 04:04:50|646.24|643.24|646.29|643.29|646.32|643.32|646.24|643.24|9
1608437100000|2020-12-20 04:05:00|646.28|643.28|646.2|643.2|646.29|643.29|646.19|643.19|20
1608437110000|2020-12-20 04:05:10|646.21|643.21|646.21|643.21|646.21|643.21|646.2|643.2|11
1608437120000|2020-12-20 04:05:20|646.2|643.2|646.21|643.21|646.21|643.21|646.2|643.2|2
1608437130000|2020-12-20 04:05:30|646.23|643.23|646.68|643.68|646.69|643.69|646.23|643.23|26
1608437140000|2020-12-20 04:05:40|646.69|643.69|646.66|643.66|646.69|643.69|646.66|643.66|9
1608437150000|2020-12-20 04:05:50|646.67|643.67|646.7|643.7|646.7|643.7|646.65|643.65|11
1608437160000|2020-12-20 04:06:00|646.69|643.69|646.95|643.95|646.95|643.95|646.68|643.68|13
1608437170000|2020-12-20 04:06:10|646.97|643.97|647.37|644.37|647.37|644.37|646.96|643.96|27
1608437180000|2020-12-20 04:06:20|647.38|644.38|647.39|644.39|647.45|644.45|647.33|644.33|18
1608437190000|2020-12-20 04:06:30|647.41|644.41|647.41|644.41|647.47|644.47|647.37|644.37|23
1608437200000|2020-12-20 04:06:40|647.45|644.45|647.27|644.27|647.47|644.47|647.23|644.23|22
1608437210000|2020-12-20 04:06:50|647.26|644.26|647.46|644.46|647.46|644.46|647.24|644.24|20
1608437220000|2020-12-20 04:07:00|647.51|644.51|647.45|644.45|647.57|644.57|647.45|644.45|9
1608437230000|2020-12-20 04:07:10|647.46|644.46|647.56|644.56|647.56|644.56|647.43|644.43|20
1608437240000|2020-12-20 04:07:20|647.55|644.55|647.49|644.49|647.56|644.56|647.42|644.42|22
1608437250000|2020-12-20 04:07:30|647.48|644.48|647.44|644.44|647.49|644.49|647.43|644.43|16
1608437260000|2020-12-20 04:07:40|647.45|644.45|647.44|644.44|647.47|644.47|647.42|644.42|19
1608437270000|2020-12-20 04:07:50|647.45|644.45|647.43|644.43|647.45|644.45|647.42|644.42|14
1608437280000|2020-12-20 04:08:00|647.44|644.44|647.45|644.45|647.46|644.46|647.44|644.44|12
1608437290000|2020-12-20 04:08:10|647.44|644.44|647.43|644.43|647.44|644.44|647.43|644.43|8
1608437310000|2020-12-20 04:08:30|647.44|644.44|647.44|644.44|647.44|644.44|647.44|644.44|1
1608437320000|2020-12-20 04:08:40|647.43|644.43|647.43|644.43|647.43|644.43|647.43|644.43|1
1608437330000|2020-12-20 04:08:50|647.42|644.42|647.48|644.48|647.48|644.48|647.42|644.42|10
1608437340000|2020-12-20 04:09:00|647.46|644.46|647.45|644.45|647.5|644.5|647.44|644.44|15
1608437350000|2020-12-20 04:09:10|647.44|644.44|647.35|644.35|647.46|644.46|647.34|644.34|17
1608437360000|2020-12-20 04:09:20|647.36|644.36|647.38|644.38|647.4|644.4|647.35|644.35|26
1608437370000|2020-12-20 04:09:30|647.39|644.39|647.41|644.41|647.41|644.41|647.39|644.39|7
1608437380000|2020-12-20 04:09:40|647.42|644.42|647.41|644.41|647.42|644.42|647.4|644.4|4
1608437390000|2020-12-20 04:09:50|647.38|644.38|647.38|644.38|647.38|644.38|647.38|644.38|1
1608437400000|2020-12-20 04:10:00|647.4|644.4|647.33|644.33|647.4|644.4|647.33|644.33|10
1608437410000|2020-12-20 04:10:10|647.32|644.32|647.33|644.33|647.34|644.34|647.31|644.31|22
1608437420000|2020-12-20 04:10:20|647.34|644.34|647.34|644.34|647.34|644.34|647.31|644.31|8
1608437430000|2020-12-20 04:10:30|647.33|644.33|647.34|644.34|647.34|644.34|647.3|644.3|10
1608437440000|2020-12-20 04:10:40|647.35|644.35|647.35|644.35|647.35|644.35|647.34|644.34|15
1608437450000|2020-12-20 04:10:50|647.34|644.34|647.34|644.34|647.35|644.35|647.34|644.34|11
1608437460000|2020-12-20 04:11:00|647.35|644.35|647.28|644.28|647.35|644.35|647.28|644.28|15
1608437470000|2020-12-20 04:11:10|647.26|644.26|647.27|644.27|647.27|644.27|647.26|644.26|4
1608437480000|2020-12-20 04:11:20|647.28|644.28|647.16|644.16|647.28|644.28|647.15|644.15|18
1608437490000|2020-12-20 04:11:30|647.17|644.17|647.15|644.15|647.17|644.17|647.14|644.14|11
1608437500000|2020-12-20 04:11:40|647.16|644.16|647.15|644.15|647.16|644.16|647.14|644.14|18
1608437510000|2020-12-20 04:11:50|647.14|644.14|646.88|643.88|647.15|644.15|646.88|643.88|22
1608437520000|2020-12-20 04:12:00|646.87|643.87|646.71|643.71|646.87|643.87|646.7|643.7|16
1608437530000|2020-12-20 04:12:10|646.72|643.72|646.67|643.67|646.72|643.72|646.66|643.66|14
1608437540000|2020-12-20 04:12:20|646.66|643.66|646.53|643.53|646.66|643.66|646.52|643.52|15
1608437550000|2020-12-20 04:12:30|646.54|643.54|646.62|643.62|646.62|643.62|646.5|643.5|20
1608437560000|2020-12-20 04:12:40|646.61|643.61|646.81|643.81|646.82|643.82|646.61|643.61|24
1608437570000|2020-12-20 04:12:50|646.8|643.8|646.76|643.76|646.82|643.82|646.76|643.76|17
1608437580000|2020-12-20 04:13:00|646.77|643.77|646.71|643.71|646.77|643.77|646.71|643.71|15
1608437590000|2020-12-20 04:13:10|646.7|643.7|646.37|643.37|646.7|643.7|646.37|643.37|23
1608437600000|2020-12-20 04:13:20|646.33|643.33|646.29|643.29|646.34|643.34|646.27|643.27|14
1608437610000|2020-12-20 04:13:30|646.28|643.28|645.99|642.99|646.3|643.3|645.99|642.99|24
1608437620000|2020-12-20 04:13:40|646.01|643.01|645.92|642.92|646.07|643.07|645.91|642.91|22
1608437630000|2020-12-20 04:13:50|645.91|642.91|645.55|642.55|645.92|642.92|645.55|642.55|24
1608437640000|2020-12-20 04:14:00|645.56|642.56|645.69|642.69|645.71|642.71|645.55|642.55|22
1608437650000|2020-12-20 04:14:10|645.68|642.68|645.58|642.58|645.68|642.68|645.58|642.58|16
1608437660000|2020-12-20 04:14:20|645.57|642.57|645.55|642.55|645.59|642.59|645.54|642.54|10
1608437670000|2020-12-20 04:14:30|645.52|642.52|645.46|642.46|645.52|642.52|645.45|642.45|13
1608437680000|2020-12-20 04:14:40|645.45|642.45|645.42|642.42|645.46|642.46|645.42|642.42|8
1608437690000|2020-12-20 04:14:50|645.39|642.39|645.1|642.1|645.4|642.4|645.09|642.09|25
1608437700000|2020-12-20 04:15:00|645.11|642.11|645.11|642.11|645.14|642.14|645.1|642.1|22
1608437710000|2020-12-20 04:15:10|645.12|642.12|645.22|642.22|645.23|642.23|644.97|641.97|16
1608437720000|2020-12-20 04:15:20|645.23|642.23|645.34|642.34|645.47|642.47|645.22|642.22|23
1608437730000|2020-12-20 04:15:30|645.35|642.35|645.3|642.3|645.35|642.35|645.29|642.29|20
1608437740000|2020-12-20 04:15:40|645.29|642.29|645.39|642.39|645.39|642.39|645.23|642.23|13
1608437750000|2020-12-20 04:15:50|645.37|642.37|645.6|642.6|645.61|642.61|645.37|642.37|17
1608437760000|2020-12-20 04:16:00|645.61|642.61|645.59|642.59|645.67|642.67|645.59|642.59|27
1608437770000|2020-12-20 04:16:10|645.58|642.58|645.56|642.56|645.58|642.58|645.54|642.54|7
1608437780000|2020-12-20 04:16:20|645.55|642.55|645.55|642.55|645.56|642.56|645.54|642.54|13
1608437790000|2020-12-20 04:16:30|645.54|642.54|645.45|642.45|645.55|642.55|645.44|642.44|20
1608437800000|2020-12-20 04:16:40|645.43|642.43|645.46|642.46|645.46|642.46|645.35|642.35|18
1608437810000|2020-12-20 04:16:50|645.45|642.45|645.59|642.59|645.62|642.62|645.43|642.43|27
1608437820000|2020-12-20 04:17:00|645.62|642.62|645.48|642.48|645.65|642.65|645.46|642.46|27
1608437830000|2020-12-20 04:17:10|645.47|642.47|645.22|642.22|645.47|642.47|645.22|642.22|14
1608437840000|2020-12-20 04:17:20|645.23|642.23|644.92|641.92|645.23|642.23|644.92|641.92|12
1608437850000|2020-12-20 04:17:30|644.91|641.91|644.83|641.83|644.93|641.93|644.83|641.83|17
1608437860000|2020-12-20 04:17:40|644.84|641.84|644.93|641.93|644.95|641.95|644.84|641.84|18
1608437870000|2020-12-20 04:17:50|644.92|641.92|644.85|641.85|644.92|641.92|644.81|641.81|13
1608437880000|2020-12-20 04:18:00|644.84|641.84|644.18|641.18|644.85|641.85|644.13|641.13|29
1608437890000|2020-12-20 04:18:10|644.19|641.19|644.07|641.07|644.19|641.19|644.04|641.04|30
1608437900000|2020-12-20 04:18:20|644.11|641.11|643.6|640.6|644.15|641.15|643.6|640.6|32
1608437910000|2020-12-20 04:18:30|643.59|640.59|643.92|640.92|643.92|640.92|643.5|640.5|23
1608437920000|2020-12-20 04:18:40|643.96|640.96|644.1|641.1|644.1|641.1|643.86|640.86|22
1608437930000|2020-12-20 04:18:50|644.09|641.09|644.49|641.49|644.53|641.53|644.09|641.09|34
1608437940000|2020-12-20 04:19:00|644.5|641.5|644.4|641.4|644.65|641.65|644.37|641.37|27
1608437950000|2020-12-20 04:19:10|644.41|641.41|644.74|641.74|644.9|641.9|644.41|641.41|29
1608437960000|2020-12-20 04:19:20|644.75|641.75|644.88|641.88|644.92|641.92|644.74|641.74|30
1608437970000|2020-12-20 04:19:30|644.87|641.87|645.15|642.15|645.15|642.15|644.87|641.87|20
1608437980000|2020-12-20 04:19:40|645.18|642.18|645.18|642.18|645.34|642.34|645.15|642.15|28
1608437990000|2020-12-20 04:19:50|645.14|642.14|645.18|642.18|645.22|642.22|645.08|642.08|27
1608438000000|2020-12-20 04:20:00|645.19|642.19|644.95|641.95|645.2|642.2|644.95|641.95|26
1608438010000|2020-12-20 04:20:10|644.93|641.93|644.97|641.97|644.99|641.99|644.93|641.93|9
1608438020000|2020-12-20 04:20:20|644.91|641.91|644.81|641.81|644.91|641.91|644.81|641.81|9
1608438030000|2020-12-20 04:20:30|644.8|641.8|644.49|641.49|644.8|641.8|644.46|641.46|23
1608438040000|2020-12-20 04:20:40|644.5|641.5|644.39|641.39|644.53|641.53|644.38|641.38|24
1608438050000|2020-12-20 04:20:50|644.41|641.41|644.3|641.3|644.41|641.41|644.3|641.3|20
1608438060000|2020-12-20 04:21:00|644.29|641.29|644.46|641.46|644.46|641.46|644.29|641.29|26
1608438070000|2020-12-20 04:21:10|644.45|641.45|644.72|641.72|644.73|641.73|644.44|641.44|18
1608438080000|2020-12-20 04:21:20|644.71|641.71|644.78|641.78|644.78|641.78|644.69|641.69|22
1608438090000|2020-12-20 04:21:30|644.77|641.77|644.67|641.67|644.78|641.78|644.61|641.61|19
1608438100000|2020-12-20 04:21:40|644.64|641.64|644.6|641.6|644.65|641.65|644.46|641.46|22
1608438110000|2020-12-20 04:21:50|644.59|641.59|644.45|641.45|644.59|641.59|644.42|641.42|19
1608438120000|2020-12-20 04:22:00|644.48|641.48|644.54|641.54|644.59|641.59|644.48|641.48|20
1608438130000|2020-12-20 04:22:10|644.52|641.52|644.47|641.47|644.61|641.61|644.47|641.47|21
1608438140000|2020-12-20 04:22:20|644.46|641.46|644.4|641.4|644.51|641.51|644.4|641.4|23
1608438150000|2020-12-20 04:22:30|644.41|641.41|644.48|641.48|644.48|641.48|644.4|641.4|19
1608438160000|2020-12-20 04:22:40|644.49|641.49|644.36|641.36|644.49|641.49|644.36|641.36|14
1608438170000|2020-12-20 04:22:50|644.37|641.37|644.29|641.29|644.37|641.37|644.27|641.27|21
1608438180000|2020-12-20 04:23:00|644.28|641.28|644.05|641.05|644.29|641.29|644.03|641.03|17
1608438190000|2020-12-20 04:23:10|644.04|641.04|644.02|641.02|644.05|641.05|644.01|641.01|19
1608438200000|2020-12-20 04:23:20|644.03|641.03|643.82|640.82|644.03|641.03|643.81|640.81|17
1608438210000|2020-12-20 04:23:30|643.77|640.77|643.76|640.76|643.83|640.83|643.71|640.71|23
1608438220000|2020-12-20 04:23:40|643.78|640.78|643.98|640.98|644|641|643.77|640.77|21
1608438230000|2020-12-20 04:23:50|643.97|640.97|644.05|641.05|644.06|641.06|643.97|640.97|21
1608438240000|2020-12-20 04:24:00|644.03|641.03|644.72|641.72|644.72|641.72|644.03|641.03|17
1608438250000|2020-12-20 04:24:10|644.66|641.66|644.72|641.72|644.82|641.82|644.66|641.66|25
1608438260000|2020-12-20 04:24:20|644.71|641.71|644.25|641.25|644.72|641.72|644.25|641.25|25
1608438270000|2020-12-20 04:24:30|644.26|641.26|644.16|641.16|644.26|641.26|644.16|641.16|26
1608438280000|2020-12-20 04:24:40|644.15|641.15|643.66|640.66|644.16|641.16|643.66|640.66|30
1608438290000|2020-12-20 04:24:50|643.68|640.68|643.72|640.72|643.76|640.76|643.66|640.66|22
1608438300000|2020-12-20 04:25:00|643.71|640.71|643.76|640.76|644.01|641.01|643.71|640.71|27
1608438310000|2020-12-20 04:25:10|643.75|640.75|643.7|640.7|643.76|640.76|643.61|640.61|28
1608438320000|2020-12-20 04:25:20|643.71|640.71|643.8|640.8|643.94|640.94|643.7|640.7|29
1608438330000|2020-12-20 04:25:30|643.79|640.79|643.91|640.91|643.95|640.95|643.78|640.78|24
1608438340000|2020-12-20 04:25:40|643.87|640.87|643.88|640.88|643.89|640.89|643.87|640.87|10
1608438350000|2020-12-20 04:25:50|643.87|640.87|643.97|640.97|644|641|643.87|640.87|20
1608438360000|2020-12-20 04:26:00|643.95|640.95|644.52|641.52|644.54|641.54|643.95|640.95|22
1608438370000|2020-12-20 04:26:10|644.56|641.56|644.69|641.69|644.69|641.69|644.52|641.52|22
1608438380000|2020-12-20 04:26:20|644.73|641.73|644.98|641.98|645.03|642.03|644.73|641.73|15
1608438390000|2020-12-20 04:26:30|644.99|641.99|644.85|641.85|645.08|642.08|644.82|641.82|23
1608438400000|2020-12-20 04:26:40|644.84|641.84|645.17|642.17|645.18|642.18|644.78|641.78|26
1608438410000|2020-12-20 04:26:50|645.18|642.18|645.1|642.1|645.19|642.19|645.08|642.08|16
1608438420000|2020-12-20 04:27:00|645.11|642.11|645.03|642.03|645.11|642.11|644.77|641.77|30
1608438430000|2020-12-20 04:27:10|645.06|642.06|645.28|642.28|645.3|642.3|645.06|642.06|19
1608438440000|2020-12-20 04:27:20|645.27|642.27|645.31|642.31|645.38|642.38|645.27|642.27|23
1608438450000|2020-12-20 04:27:30|645.3|642.3|645.36|642.36|645.36|642.36|645.3|642.3|7
1608438460000|2020-12-20 04:27:40|645.29|642.29|645.1|642.1|645.29|642.29|645.1|642.1|16
1608438470000|2020-12-20 04:27:50|645.11|642.11|644.89|641.89|645.11|642.11|644.84|641.84|28
1608438480000|2020-12-20 04:28:00|644.88|641.88|644.69|641.69|644.9|641.9|644.69|641.69|28
1608438490000|2020-12-20 04:28:10|644.7|641.7|644.72|641.72|644.8|641.8|644.68|641.68|21
1608438500000|2020-12-20 04:28:20|644.73|641.73|644.67|641.67|644.78|641.78|644.65|641.65|22
1608438510000|2020-12-20 04:28:30|644.65|641.65|644.66|641.66|644.66|641.66|644.63|641.63|7
1608438520000|2020-12-20 04:28:40|644.67|641.67|644.73|641.73|644.75|641.75|644.66|641.66|20
1608438530000|2020-12-20 04:28:50|644.74|641.74|644.88|641.88|644.91|641.91|644.73|641.73|25
1608438540000|2020-12-20 04:29:00|644.9|641.9|645.05|642.05|645.05|642.05|644.79|641.79|24
1608438550000|2020-12-20 04:29:10|645.03|642.03|645.12|642.12|645.12|642.12|645.03|642.03|22
1608438560000|2020-12-20 04:29:20|645.14|642.14|645.12|642.12|645.17|642.17|645.12|642.12|22
1608438570000|2020-12-20 04:29:30|645.17|642.17|645.39|642.39|645.4|642.4|645.17|642.17|23
1608438580000|2020-12-20 04:29:40|645.4|642.4|645.32|642.32|645.4|642.4|645.3|642.3|23
1608438590000|2020-12-20 04:29:50|645.33|642.33|645.26|642.26|645.33|642.33|645.26|642.26|16
1608438600000|2020-12-20 04:30:00|645.27|642.27|644.98|641.98|645.27|642.27|644.98|641.98|22
1608438610000|2020-12-20 04:30:10|644.95|641.95|644.78|641.78|644.95|641.95|644.78|641.78|14
1608438620000|2020-12-20 04:30:20|644.79|641.79|644.78|641.78|644.8|641.8|644.76|641.76|10
1608438630000|2020-12-20 04:30:30|644.77|641.77|644.86|641.86|644.89|641.89|644.74|641.74|21
1608438640000|2020-12-20 04:30:40|644.87|641.87|644.9|641.9|644.9|641.9|644.87|641.87|8
1608438650000|2020-12-20 04:30:50|644.77|641.77|645.11|642.11|645.11|642.11|644.75|641.75|25
1608438660000|2020-12-20 04:31:00|645.1|642.1|645.16|642.16|645.18|642.18|645.1|642.1|4
1608438670000|2020-12-20 04:31:10|645.17|642.17|645.32|642.32|645.32|642.32|645.16|642.16|19
1608438680000|2020-12-20 04:31:20|645.34|642.34|645.53|642.53|645.53|642.53|645.32|642.32|14
1608438690000|2020-12-20 04:31:30|645.52|642.52|645.82|642.82|645.82|642.82|645.49|642.49|16
1608438700000|2020-12-20 04:31:40|645.81|642.81|645.95|642.95|645.95|642.95|645.81|642.81|20
1608438710000|2020-12-20 04:31:50|645.93|642.93|646.28|643.28|646.28|643.28|645.93|642.93|10
1608438720000|2020-12-20 04:32:00|646.27|643.27|646.43|643.43|646.46|643.46|646.27|643.27|19
1608438730000|2020-12-20 04:32:10|646.44|643.44|646.38|643.38|646.47|643.47|646.38|643.38|15
1608438740000|2020-12-20 04:32:20|646.35|643.35|646.26|643.26|646.35|643.35|646.26|643.26|26
1608438750000|2020-12-20 04:32:30|646.27|643.27|646.4|643.4|646.4|643.4|646.27|643.27|14
1608438760000|2020-12-20 04:32:40|646.31|643.31|646.54|643.54|646.61|643.61|646.31|643.31|21
1608438770000|2020-12-20 04:32:50|646.52|643.52|646.62|643.62|646.62|643.62|646.52|643.52|10
1608438780000|2020-12-20 04:33:00|646.64|643.64|646.65|643.65|646.66|643.66|646.63|643.63|20
1608438790000|2020-12-20 04:33:10|646.64|643.64|646.71|643.71|646.73|643.73|646.63|643.63|21
1608438800000|2020-12-20 04:33:20|646.7|643.7|646.78|643.78|646.79|643.79|646.67|643.67|17
1608438810000|2020-12-20 04:33:30|646.77|643.77|646.92|643.92|646.94|643.94|646.77|643.77|11
1608438820000|2020-12-20 04:33:40|646.94|643.94|647.29|644.29|647.3|644.3|646.94|643.94|19
1608438830000|2020-12-20 04:33:50|647.28|644.28|647.33|644.33|647.35|644.35|647.28|644.28|14
1608438840000|2020-12-20 04:34:00|647.32|644.32|647.33|644.33|647.37|644.37|647.24|644.24|25
1608438850000|2020-12-20 04:34:10|647.34|644.34|647.14|644.14|647.34|644.34|647.13|644.13|17
1608438860000|2020-12-20 04:34:20|647.13|644.13|647.15|644.15|647.15|644.15|647.12|644.12|8
1608438870000|2020-12-20 04:34:30|647.17|644.17|647.28|644.28|647.28|644.28|647.16|644.16|11
1608438880000|2020-12-20 04:34:40|647.3|644.3|647.46|644.46|647.47|644.47|647.3|644.3|6
1608438890000|2020-12-20 04:34:50|647.47|644.47|647.47|644.47|647.47|644.47|647.47|644.47|1
1608438900000|2020-12-20 04:35:00|647.43|644.43|647.75|644.75|647.79|644.79|647.43|644.43|14
1608438910000|2020-12-20 04:35:10|647.71|644.71|647.74|644.74|647.75|644.75|647.58|644.58|14
1608438920000|2020-12-20 04:35:20|647.76|644.76|647.26|644.26|647.94|644.94|647.26|644.26|27
1608438930000|2020-12-20 04:35:30|647.28|644.28|647.52|644.52|647.52|644.52|647.18|644.18|17
1608438940000|2020-12-20 04:35:40|647.54|644.54|647.67|644.67|647.68|644.68|647.53|644.53|24
1608438950000|2020-12-20 04:35:50|647.69|644.69|647.58|644.58|647.69|644.69|647.57|644.57|17
1608438960000|2020-12-20 04:36:00|647.57|644.57|647.57|644.57|647.61|644.61|647.57|644.57|8
1608438970000|2020-12-20 04:36:10|647.58|644.58|647.61|644.61|647.62|644.62|647.58|644.58|4
1608438980000|2020-12-20 04:36:20|647.66|644.66|647.68|644.68|647.69|644.69|647.66|644.66|7
1608438990000|2020-12-20 04:36:30|647.67|644.67|647.46|644.46|647.67|644.67|647.45|644.45|13
1608439000000|2020-12-20 04:36:40|647.45|644.45|647.42|644.42|647.45|644.45|647.42|644.42|6
1608439010000|2020-12-20 04:36:50|647.43|644.43|647.3|644.3|647.43|644.43|647.3|644.3|10
1608439020000|2020-12-20 04:37:00|647.33|644.33|647.55|644.55|647.63|644.63|647.33|644.33|15
1608439030000|2020-12-20 04:37:10|647.57|644.57|647.62|644.62|647.62|644.62|647.55|644.55|4
1608439040000|2020-12-20 04:37:20|647.63|644.63|647.84|644.84|647.84|644.84|647.63|644.63|15
1608439050000|2020-12-20 04:37:30|647.93|644.93|647.9|644.9|647.93|644.93|647.9|644.9|3
1608439060000|2020-12-20 04:37:40|647.91|644.91|648.11|645.11|648.12|645.12|647.91|644.91|9
1608439070000|2020-12-20 04:37:50|648.12|645.12|648.23|645.23|648.24|645.24|648.12|645.12|21
1608439080000|2020-12-20 04:38:00|648.22|645.22|648.24|645.24|648.25|645.25|648.21|645.21|16
1608439090000|2020-12-20 04:38:10|648.25|645.25|648.29|645.29|648.31|645.31|648.23|645.23|22
1608439100000|2020-12-20 04:38:20|648.3|645.3|648.34|645.34|648.35|645.35|648.29|645.29|15
1608439110000|2020-12-20 04:38:30|648.35|645.35|648.58|645.58|648.58|645.58|648.33|645.33|14
1608439120000|2020-12-20 04:38:40|648.62|645.62|648.52|645.52|648.64|645.64|648.52|645.52|9
1608439130000|2020-12-20 04:38:50|648.49|645.49|648.47|645.47|648.49|645.49|648.41|645.41|20
1608439140000|2020-12-20 04:39:00|648.49|645.49|648.8|645.8|648.82|645.82|648.48|645.48|24
1608439150000|2020-12-20 04:39:10|648.81|645.81|648.95|645.95|648.95|645.95|648.78|645.78|11
1608439160000|2020-12-20 04:39:20|648.94|645.94|649.04|646.04|649.05|646.05|648.93|645.93|8
1608439170000|2020-12-20 04:39:30|649.03|646.03|648.63|645.63|649.03|646.03|648.61|645.61|24
1608439180000|2020-12-20 04:39:40|648.62|645.62|648.67|645.67|648.69|645.69|648.61|645.61|22
1608439190000|2020-12-20 04:39:50|648.68|645.68|648.82|645.82|648.82|645.82|648.68|645.68|12
1608439200000|2020-12-20 04:40:00|648.81|645.81|648.98|645.98|649.04|646.04|648.81|645.81|26
1608439210000|2020-12-20 04:40:10|648.97|645.97|648.95|645.95|648.97|645.97|648.95|645.95|2
1608439220000|2020-12-20 04:40:20|648.93|645.93|648.97|645.97|648.97|645.97|648.89|645.89|7
1608439230000|2020-12-20 04:40:30|648.98|645.98|648.89|645.89|648.98|645.98|648.89|645.89|14
1608439240000|2020-12-20 04:40:40|648.9|645.9|648.73|645.73|648.9|645.9|648.72|645.72|15
1608439250000|2020-12-20 04:40:50|648.72|645.72|648.68|645.68|648.72|645.72|648.65|645.65|16
1608439260000|2020-12-20 04:41:00|648.69|645.69|648.7|645.7|648.73|645.73|648.69|645.69|7
1608439270000|2020-12-20 04:41:10|648.72|645.72|648.88|645.88|648.88|645.88|648.72|645.72|6
1608439280000|2020-12-20 04:41:20|648.87|645.87|648.9|645.9|648.9|645.9|648.87|645.87|4
1608439290000|2020-12-20 04:41:30|648.96|645.96|649.04|646.04|649.04|646.04|648.89|645.89|12
1608439300000|2020-12-20 04:41:40|648.99|645.99|648.97|645.97|648.99|645.99|648.96|645.96|5
1608439310000|2020-12-20 04:41:50|648.98|645.98|649.18|646.18|649.18|646.18|648.98|645.98|9
1608439320000|2020-12-20 04:42:00|649.2|646.2|649.18|646.18|649.2|646.2|649.18|646.18|3
1608439330000|2020-12-20 04:42:10|649.19|646.19|649.07|646.07|649.23|646.23|649.07|646.07|11
1608439340000|2020-12-20 04:42:20|649.05|646.05|649.09|646.09|649.09|646.09|649.05|646.05|13
1608439350000|2020-12-20 04:42:30|649.1|646.1|649.12|646.12|649.13|646.13|649.1|646.1|12
1608439360000|2020-12-20 04:42:40|649.13|646.13|649.11|646.11|649.16|646.16|649.11|646.11|11
1608439370000|2020-12-20 04:42:50|649.07|646.07|649.11|646.11|649.15|646.15|649.05|646.05|26
1608439380000|2020-12-20 04:43:00|649.12|646.12|649.13|646.13|649.16|646.16|649.1|646.1|11
1608439390000|2020-12-20 04:43:10|649.12|646.12|648.97|645.97|649.12|646.12|648.96|645.96|12
1608439400000|2020-12-20 04:43:20|648.96|645.96|648.87|645.87|648.96|645.96|648.84|645.84|10
1608439410000|2020-12-20 04:43:30|648.84|645.84|649.04|646.04|649.05|646.05|648.84|645.84|21
1608439420000|2020-12-20 04:43:40|649.05|646.05|649|646|649.05|646.05|648.92|645.92|15
1608439430000|2020-12-20 04:43:50|649.01|646.01|649.04|646.04|649.06|646.06|648.96|645.96|14
1608439440000|2020-12-20 04:44:00|649.14|646.14|649.17|646.17|649.18|646.18|649.14|646.14|15
1608439450000|2020-12-20 04:44:10|649.18|646.18|649.18|646.18|649.18|646.18|649.18|646.18|1
1608439460000|2020-12-20 04:44:20|649.17|646.17|649.16|646.16|649.17|646.17|649.15|646.15|7
1608439480000|2020-12-20 04:44:40|649.15|646.15|649.16|646.16|649.16|646.16|649.15|646.15|4
1608439500000|2020-12-20 04:45:00|649.15|646.15|649.09|646.09|649.16|646.16|649.09|646.09|7
1608439510000|2020-12-20 04:45:10|649.08|646.08|648.97|645.97|649.08|646.08|648.96|645.96|14
1608439520000|2020-12-20 04:45:20|648.98|645.98|648.99|645.99|649|646|648.97|645.97|13
1608439530000|2020-12-20 04:45:30|648.98|645.98|648.96|645.96|648.98|645.98|648.95|645.95|9
1608439540000|2020-12-20 04:45:40|648.95|645.95|648.89|645.89|648.96|645.96|648.89|645.89|4
1608439550000|2020-12-20 04:45:50|648.87|645.87|648.86|645.86|649.01|646.01|648.84|645.84|13
1608439560000|2020-12-20 04:46:00|648.87|645.87|648.77|645.77|648.87|645.87|648.77|645.77|12
1608439570000|2020-12-20 04:46:10|648.75|645.75|648.62|645.62|648.75|645.75|648.62|645.62|9
1608439580000|2020-12-20 04:46:20|648.63|645.63|648.53|645.53|648.63|645.63|648.53|645.53|17
1608439590000|2020-12-20 04:46:30|648.57|645.57|648.43|645.43|648.7|645.7|648.42|645.42|21
1608439600000|2020-12-20 04:46:40|648.44|645.44|648.73|645.73|648.73|645.73|648.42|645.42|25
1608439610000|2020-12-20 04:46:50|648.72|645.72|648.61|645.61|648.72|645.72|648.61|645.61|15
1608439620000|2020-12-20 04:47:00|648.62|645.62|648.67|645.67|648.67|645.67|648.61|645.61|12
1608439630000|2020-12-20 04:47:10|648.68|645.68|648.69|645.69|648.69|645.69|648.67|645.67|8
1608439640000|2020-12-20 04:47:20|648.68|645.68|648.7|645.7|648.7|645.7|648.68|645.68|5
1608439650000|2020-12-20 04:47:30|648.69|645.69|648.85|645.85|648.85|645.85|648.69|645.69|16
1608439660000|2020-12-20 04:47:40|648.86|645.86|649.04|646.04|649.07|646.07|648.85|645.85|16
1608439670000|2020-12-20 04:47:50|649.05|646.05|649.11|646.11|649.11|646.11|649|646|13
1608439680000|2020-12-20 04:48:00|649.13|646.13|649.16|646.16|649.17|646.17|649.13|646.13|8
1608439690000|2020-12-20 04:48:10|649.15|646.15|649.14|646.14|649.16|646.16|649.04|646.04|19
1608439700000|2020-12-20 04:48:20|649.15|646.15|649.1|646.1|649.15|646.15|649.05|646.05|17
1608439710000|2020-12-20 04:48:30|649.07|646.07|649.19|646.19|649.19|646.19|649.05|646.05|14
1608439720000|2020-12-20 04:48:40|649.26|646.26|649.28|646.28|649.28|646.28|649.26|646.26|5
1608439730000|2020-12-20 04:48:50|649.26|646.26|649.28|646.28|649.28|646.28|649.26|646.26|8
1608439740000|2020-12-20 04:49:00|649.27|646.27|649.32|646.32|649.32|646.32|649.27|646.27|6
1608439750000|2020-12-20 04:49:10|649.33|646.33|649.32|646.32|649.38|646.38|649.29|646.29|18
1608439760000|2020-12-20 04:49:20|649.33|646.33|649.3|646.3|649.33|646.33|649.29|646.29|11
1608439770000|2020-12-20 04:49:30|649.29|646.29|649.32|646.32|649.32|646.32|649.29|646.29|7
1608439780000|2020-12-20 04:49:40|649.31|646.31|649.34|646.34|649.38|646.38|649.3|646.3|15
1608439790000|2020-12-20 04:49:50|649.36|646.36|649.49|646.49|649.5|646.5|649.36|646.36|18
1608439800000|2020-12-20 04:50:00|649.48|646.48|649.36|646.36|649.52|646.52|649.35|646.35|19
1608439810000|2020-12-20 04:50:10|649.37|646.37|649.36|646.36|649.37|646.37|649.34|646.34|6
1608439820000|2020-12-20 04:50:20|649.35|646.35|649.34|646.34|649.39|646.39|649.33|646.33|16
1608439830000|2020-12-20 04:50:30|649.33|646.33|649.42|646.42|649.46|646.46|649.33|646.33|21
1608439840000|2020-12-20 04:50:40|649.39|646.39|649.35|646.35|649.4|646.4|649.35|646.35|15
1608439850000|2020-12-20 04:50:50|649.36|646.36|649.34|646.34|649.36|646.36|649.34|646.34|4
1608439860000|2020-12-20 04:51:00|649.37|646.37|649.47|646.47|649.47|646.47|649.36|646.36|14
1608439870000|2020-12-20 04:51:10|649.46|646.46|649.47|646.47|649.48|646.48|649.45|646.45|20
1608439880000|2020-12-20 04:51:20|649.45|646.45|649.48|646.48|649.5|646.5|649.45|646.45|11
1608439890000|2020-12-20 04:51:30|649.47|646.47|649.42|646.42|649.48|646.48|649.41|646.41|15
1608439900000|2020-12-20 04:51:40|649.43|646.43|649.5|646.5|649.52|646.52|649.42|646.42|15
1608439910000|2020-12-20 04:51:50|649.51|646.51|649.54|646.54|649.62|646.62|649.51|646.51|18
1608439920000|2020-12-20 04:52:00|649.53|646.53|649.6|646.6|649.6|646.6|649.52|646.52|8
1608439930000|2020-12-20 04:52:10|649.59|646.59|649.59|646.59|649.61|646.61|649.57|646.57|11
1608439940000|2020-12-20 04:52:20|649.58|646.58|649.64|646.64|649.64|646.64|649.58|646.58|8
1608439950000|2020-12-20 04:52:30|649.63|646.63|649.7|646.7|649.7|646.7|649.63|646.63|6
1608439960000|2020-12-20 04:52:40|649.71|646.71|649.87|646.87|650.01|647.01|649.71|646.71|28
1608439970000|2020-12-20 04:52:50|649.86|646.86|649.88|646.88|649.88|646.88|649.78|646.78|17
1608439980000|2020-12-20 04:53:00|649.87|646.87|650.02|647.02|650.03|647.03|649.87|646.87|19
1608439990000|2020-12-20 04:53:10|649.99|646.99|649.97|646.97|650.02|647.02|649.97|646.97|6
1608440000000|2020-12-20 04:53:20|650.01|647.01|649.96|646.96|650.03|647.03|649.96|646.96|17
1608440010000|2020-12-20 04:53:30|649.98|646.98|650.07|647.07|650.07|647.07|649.96|646.96|13
1608440020000|2020-12-20 04:53:40|650.08|647.08|650.24|647.24|650.25|647.25|650.07|647.07|22
1608440030000|2020-12-20 04:53:50|650.25|647.25|650.21|647.21|650.25|647.25|650.13|647.13|19
1608440040000|2020-12-20 04:54:00|650.22|647.22|650.39|647.39|650.42|647.42|650.22|647.22|25
1608440050000|2020-12-20 04:54:10|650.38|647.38|650.22|647.22|650.42|647.42|650.22|647.22|32
1608440060000|2020-12-20 04:54:20|650.23|647.23|649.9|646.9|650.24|647.24|649.89|646.89|22
1608440070000|2020-12-20 04:54:30|649.89|646.89|649.93|646.93|650.01|647.01|649.89|646.89|23
1608440080000|2020-12-20 04:54:40|649.89|646.89|650.04|647.04|650.04|647.04|649.89|646.89|17
1608440090000|2020-12-20 04:54:50|650.03|647.03|649.98|646.98|650.04|647.04|649.98|646.98|17
1608440100000|2020-12-20 04:55:00|649.94|646.94|650.14|647.14|650.14|647.14|649.84|646.84|18
1608440110000|2020-12-20 04:55:10|650.15|647.15|650.24|647.24|650.31|647.31|650.15|647.15|22
1608440120000|2020-12-20 04:55:20|650.23|647.23|650.42|647.42|650.43|647.43|650.19|647.19|21
1608440130000|2020-12-20 04:55:30|650.4|647.4|650.51|647.51|650.52|647.52|650.39|647.39|23
1608440140000|2020-12-20 04:55:40|650.49|647.49|650.33|647.33|650.54|647.54|650.33|647.33|24
1608440150000|2020-12-20 04:55:50|650.3|647.3|650.03|647.03|650.3|647.3|650.01|647.01|11
1608440160000|2020-12-20 04:56:00|650.04|647.04|650.31|647.31|650.32|647.32|650.03|647.03|23
1608440170000|2020-12-20 04:56:10|650.32|647.32|650.31|647.31|650.32|647.32|650.31|647.31|2
1608440180000|2020-12-20 04:56:20|650.33|647.33|650.56|647.56|650.56|647.56|650.33|647.33|15
1608440190000|2020-12-20 04:56:30|650.55|647.55|650.56|647.56|650.59|647.59|650.51|647.51|14
1608440200000|2020-12-20 04:56:40|650.54|647.54|650.47|647.47|650.54|647.54|650.3|647.3|18
1608440210000|2020-12-20 04:56:50|650.48|647.48|650.45|647.45|650.49|647.49|650.45|647.45|11
1608440220000|2020-12-20 04:57:00|650.44|647.44|650.31|647.31|650.44|647.44|650.31|647.31|8
1608440230000|2020-12-20 04:57:10|650.3|647.3|650.29|647.29|650.3|647.3|650.24|647.24|12
1608440240000|2020-12-20 04:57:20|650.3|647.3|650.43|647.43|650.43|647.43|650.26|647.26|21
1608440250000|2020-12-20 04:57:30|650.44|647.44|650.38|647.38|650.44|647.44|650.38|647.38|16
1608440260000|2020-12-20 04:57:40|650.39|647.39|650.39|647.39|650.4|647.4|650.39|647.39|5
1608440270000|2020-12-20 04:57:50|650.37|647.37|650.36|647.36|650.37|647.37|650.35|647.35|3
1608440280000|2020-12-20 04:58:00|650.26|647.26|650.07|647.07|650.27|647.27|650.07|647.07|22
1608440290000|2020-12-20 04:58:10|650.08|647.08|650.01|647.01|650.09|647.09|649.96|646.96|25
1608440300000|2020-12-20 04:58:20|650|647|649.9|646.9|650|647|649.9|646.9|13
1608440310000|2020-12-20 04:58:30|649.89|646.89|649.96|646.96|649.96|646.96|649.82|646.82|12
1608440320000|2020-12-20 04:58:40|649.98|646.98|650.12|647.12|650.14|647.14|649.98|646.98|16
1608440330000|2020-12-20 04:58:50|650.13|647.13|650.09|647.09|650.13|647.13|650.07|647.07|7
1608440340000|2020-12-20 04:59:00|650.08|647.08|649.92|646.92|650.08|647.08|649.92|646.92|10
1608440350000|2020-12-20 04:59:10|649.93|646.93|649.89|646.89|649.93|646.93|649.88|646.88|17
1608440360000|2020-12-20 04:59:20|649.9|646.9|649.87|646.87|649.9|646.9|649.86|646.86|7
1608440370000|2020-12-20 04:59:30|649.81|646.81|649.92|646.92|649.92|646.92|649.81|646.81|13
1608440380000|2020-12-20 04:59:40|649.91|646.91|649.97|646.97|649.98|646.98|649.88|646.88|15
1608440390000|2020-12-20 04:59:50|649.98|646.98|650.05|647.05|650.06|647.06|649.97|646.97|15
1608440400000|2020-12-20 05:00:00|650.04|647.04|649.76|646.76|650.04|647.04|649.76|646.76|25
1608440410000|2020-12-20 05:00:10|649.77|646.77|649.5|646.5|649.77|646.77|649.47|646.47|18
1608440420000|2020-12-20 05:00:20|649.49|646.49|649.52|646.52|649.57|646.57|649.45|646.45|21
1608440430000|2020-12-20 05:00:30|649.48|646.48|649.34|646.34|649.5|646.5|649.33|646.33|18
1608440440000|2020-12-20 05:00:40|649.35|646.35|649.49|646.49|649.5|646.5|649.35|646.35|12
1608440450000|2020-12-20 05:00:50|649.59|646.59|649.77|646.77|649.77|646.77|649.59|646.59|16
1608440460000|2020-12-20 05:01:00|649.78|646.78|649.65|646.65|649.78|646.78|649.63|646.63|17
1608440470000|2020-12-20 05:01:10|649.63|646.63|649.62|646.62|649.66|646.66|649.61|646.61|21
1608440480000|2020-12-20 05:01:20|649.63|646.63|649.65|646.65|649.71|646.71|649.62|646.62|23
1608440490000|2020-12-20 05:01:30|649.67|646.67|649.59|646.59|649.67|646.67|649.59|646.59|11
1608440500000|2020-12-20 05:01:40|649.58|646.58|649.47|646.47|649.6|646.6|649.47|646.47|14
1608440510000|2020-12-20 05:01:50|649.48|646.48|649.37|646.37|649.52|646.52|649.37|646.37|20
1608440520000|2020-12-20 05:02:00|649.35|646.35|649.33|646.33|649.36|646.36|649.32|646.32|13
1608440530000|2020-12-20 05:02:10|649.32|646.32|649.38|646.38|649.39|646.39|649.28|646.28|14
1608440540000|2020-12-20 05:02:20|649.4|646.4|649.62|646.62|649.62|646.62|649.4|646.4|13
1608440550000|2020-12-20 05:02:30|649.63|646.63|649.45|646.45|649.63|646.63|649.45|646.45|19
1608440560000|2020-12-20 05:02:40|649.49|646.49|649.45|646.45|649.49|646.49|649.39|646.39|21
1608440570000|2020-12-20 05:02:50|649.43|646.43|649.48|646.48|649.5|646.5|649.43|646.43|12
1608440580000|2020-12-20 05:03:00|649.49|646.49|649.47|646.47|649.49|646.49|649.47|646.47|17
1608440590000|2020-12-20 05:03:10|649.48|646.48|649.64|646.64|649.64|646.64|649.48|646.48|7
1608440600000|2020-12-20 05:03:20|649.65|646.65|649.71|646.71|649.71|646.71|649.65|646.65|7
1608440610000|2020-12-20 05:03:30|649.72|646.72|649.83|646.83|649.83|646.83|649.72|646.72|6
1608440620000|2020-12-20 05:03:40|649.84|646.84|649.98|646.98|650.06|647.06|649.84|646.84|14
1608440630000|2020-12-20 05:03:50|650.03|647.03|650.14|647.14|650.14|647.14|650.03|647.03|12
1608440640000|2020-12-20 05:04:00|650.13|647.13|650.12|647.12|650.19|647.19|650.12|647.12|20
1608440650000|2020-12-20 05:04:10|650.13|647.13|650.11|647.11|650.13|647.13|650.08|647.08|9
1608440660000|2020-12-20 05:04:20|650.12|647.12|650.24|647.24|650.25|647.25|650.12|647.12|18
1608440670000|2020-12-20 05:04:30|650.23|647.23|650.39|647.39|650.39|647.39|650.22|647.22|18
1608440680000|2020-12-20 05:04:40|650.38|647.38|650.32|647.32|650.52|647.52|650.32|647.32|25
1608440690000|2020-12-20 05:04:50|650.27|647.27|650.07|647.07|650.3|647.3|650.03|647.03|16
1608440700000|2020-12-20 05:05:00|650.06|647.06|650.04|647.04|650.06|647.06|650.03|647.03|4
1608440710000|2020-12-20 05:05:10|650.03|647.03|650.03|647.03|650.03|647.03|650|647|12
1608440720000|2020-12-20 05:05:20|650.02|647.02|650.1|647.1|650.14|647.14|650.02|647.02|21
1608440730000|2020-12-20 05:05:30|650.11|647.11|650.35|647.35|650.35|647.35|650.11|647.11|17
1608440740000|2020-12-20 05:05:40|650.34|647.34|650.98|647.98|650.98|647.98|650.34|647.34|18
1608440750000|2020-12-20 05:05:50|650.95|647.95|651.24|648.24|651.24|648.24|650.95|647.95|11
1608440760000|2020-12-20 05:06:00|651.2|648.2|651.1|648.1|651.21|648.21|651.09|648.09|13
1608440770000|2020-12-20 05:06:10|651.13|648.13|650.78|647.78|651.13|648.13|650.78|647.78|18
1608440780000|2020-12-20 05:06:20|650.81|647.81|650.57|647.57|650.81|647.81|650.57|647.57|26
1608440790000|2020-12-20 05:06:30|650.56|647.56|650.56|647.56|650.57|647.57|650.52|647.52|13
1608440800000|2020-12-20 05:06:40|650.57|647.57|650.77|647.77|650.82|647.82|650.57|647.57|27
1608440810000|2020-12-20 05:06:50|650.72|647.72|650.66|647.66|650.72|647.72|650.65|647.65|14
1608440820000|2020-12-20 05:07:00|650.65|647.65|650.54|647.54|650.66|647.66|650.54|647.54|12
1608440830000|2020-12-20 05:07:10|650.51|647.51|650.66|647.66|650.72|647.72|650.44|647.44|25
1608440840000|2020-12-20 05:07:20|650.7|647.7|650.82|647.82|650.83|647.83|650.69|647.69|13
1608440850000|2020-12-20 05:07:30|650.83|647.83|650.83|647.83|650.83|647.83|650.83|647.83|1
1608440860000|2020-12-20 05:07:40|650.81|647.81|650.74|647.74|650.81|647.81|650.66|647.66|18
1608440870000|2020-12-20 05:07:50|650.75|647.75|650.5|647.5|650.75|647.75|650.5|647.5|26
1608440880000|2020-12-20 05:08:00|650.49|647.49|650.48|647.48|650.5|647.5|650.46|647.46|17
1608440890000|2020-12-20 05:08:10|650.47|647.47|650.29|647.29|650.47|647.47|650.22|647.22|26
1608440900000|2020-12-20 05:08:20|650.22|647.22|650.61|647.61|650.61|647.61|650.22|647.22|25
1608440910000|2020-12-20 05:08:30|650.62|647.62|650.69|647.69|650.69|647.69|650.6|647.6|26
1608440920000|2020-12-20 05:08:40|650.7|647.7|650.64|647.64|650.7|647.7|650.64|647.64|5
1608440930000|2020-12-20 05:08:50|650.62|647.62|650.28|647.28|650.64|647.64|650.23|647.23|26
1608440940000|2020-12-20 05:09:00|650.33|647.33|650.39|647.39|650.54|647.54|650.33|647.33|25
1608440950000|2020-12-20 05:09:10|650.41|647.41|650.29|647.29|650.41|647.41|650.26|647.26|19
1608440960000|2020-12-20 05:09:20|650.36|647.36|650.24|647.24|650.36|647.36|650.23|647.23|21
1608440970000|2020-12-20 05:09:30|650.22|647.22|650.21|647.21|650.22|647.22|650.2|647.2|17
1608440980000|2020-12-20 05:09:40|650.22|647.22|650.31|647.31|650.31|647.31|650.2|647.2|20
1608440990000|2020-12-20 05:09:50|650.3|647.3|650.63|647.63|650.67|647.67|650.27|647.27|22
1608441000000|2020-12-20 05:10:00|650.62|647.62|650.56|647.56|650.64|647.64|650.52|647.52|21
1608441010000|2020-12-20 05:10:10|650.57|647.57|650.42|647.42|650.57|647.57|650.42|647.42|17
1608441020000|2020-12-20 05:10:20|650.43|647.43|650.25|647.25|650.43|647.43|650.25|647.25|12
1608441030000|2020-12-20 05:10:30|650.26|647.26|650.14|647.14|650.26|647.26|650.14|647.14|4
1608441040000|2020-12-20 05:10:40|650.13|647.13|650.02|647.02|650.14|647.14|650.01|647.01|6
1608441050000|2020-12-20 05:10:50|650.01|647.01|650.04|647.04|650.04|647.04|650.01|647.01|6
1608441060000|2020-12-20 05:11:00|650.03|647.03|650.06|647.06|650.06|647.06|650.03|647.03|6
1608441070000|2020-12-20 05:11:10|650.05|647.05|650.19|647.19|650.19|647.19|650.04|647.04|8
1608441080000|2020-12-20 05:11:20|650.18|647.18|650.19|647.19|650.26|647.26|650.18|647.18|13
1608441090000|2020-12-20 05:11:30|650.2|647.2|650.26|647.26|650.26|647.26|650.19|647.19|15
1608441100000|2020-12-20 05:11:40|650.25|647.25|650.27|647.27|650.27|647.27|650.25|647.25|4
1608441110000|2020-12-20 05:11:50|650.28|647.28|650.28|647.28|650.28|647.28|650.27|647.27|11
1608441120000|2020-12-20 05:12:00|650.29|647.29|650.25|647.25|650.29|647.29|650.25|647.25|6
1608441130000|2020-12-20 05:12:10|650.24|647.24|650.17|647.17|650.28|647.28|650.17|647.17|17
1608441140000|2020-12-20 05:12:20|650.16|647.16|650.09|647.09|650.16|647.16|650.09|647.09|13
1608441150000|2020-12-20 05:12:30|650.11|647.11|650.14|647.14|650.15|647.15|650.11|647.11|3
1608441160000|2020-12-20 05:12:40|650.13|647.13|650.24|647.24|650.24|647.24|650.13|647.13|15
1608441170000|2020-12-20 05:12:50|650.23|647.23|650.27|647.27|650.27|647.27|650.23|647.23|3
1608441180000|2020-12-20 05:13:00|650.26|647.26|650.26|647.26|650.27|647.27|650.25|647.25|11
1608441190000|2020-12-20 05:13:10|650.27|647.27|650.26|647.26|650.27|647.27|650.25|647.25|8
1608441200000|2020-12-20 05:13:20|650.27|647.27|650.28|647.28|650.29|647.29|650.26|647.26|9
1608441210000|2020-12-20 05:13:30|650.29|647.29|650.43|647.43|650.43|647.43|650.28|647.28|12
1608441220000|2020-12-20 05:13:40|650.44|647.44|650.48|647.48|650.48|647.48|650.35|647.35|26
1608441230000|2020-12-20 05:13:50|650.47|647.47|650.5|647.5|650.53|647.53|650.47|647.47|14
1608441240000|2020-12-20 05:14:00|650.53|647.53|650.5|647.5|650.57|647.57|650.5|647.5|11
1608441250000|2020-12-20 05:14:10|650.49|647.49|650.49|647.49|650.49|647.49|650.49|647.49|1
1608441260000|2020-12-20 05:14:20|650.48|647.48|650.5|647.5|650.51|647.51|650.46|647.46|7
1608441270000|2020-12-20 05:14:30|650.51|647.51|650.58|647.58|650.6|647.6|650.5|647.5|14
1608441280000|2020-12-20 05:14:40|650.6|647.6|650.6|647.6|650.61|647.61|650.58|647.58|16
1608441290000|2020-12-20 05:14:50|650.59|647.59|650.4|647.4|650.61|647.61|650.4|647.4|15
1608441300000|2020-12-20 05:15:00|650.37|647.37|650.62|647.62|650.68|647.68|650.35|647.35|21
1608441310000|2020-12-20 05:15:10|650.63|647.63|650.67|647.67|650.72|647.72|650.62|647.62|22
1608441320000|2020-12-20 05:15:20|650.68|647.68|650.54|647.54|650.68|647.68|650.53|647.53|18
1608441330000|2020-12-20 05:15:30|650.55|647.55|650.41|647.41|650.55|647.55|650.4|647.4|17
1608441340000|2020-12-20 05:15:40|650.42|647.42|650.39|647.39|650.42|647.42|650.39|647.39|4
1608441350000|2020-12-20 05:15:50|650.38|647.38|650.46|647.46|650.46|647.46|650.37|647.37|13
1608441360000|2020-12-20 05:16:00|650.45|647.45|650.44|647.44|650.47|647.47|650.44|647.44|5
1608441370000|2020-12-20 05:16:10|650.38|647.38|649.95|646.95|650.38|647.38|649.92|646.92|15
1608441380000|2020-12-20 05:16:20|649.93|646.93|650.05|647.05|650.06|647.06|649.92|646.92|12
1608441390000|2020-12-20 05:16:30|650.04|647.04|649.98|646.98|650.06|647.06|649.98|646.98|15
1608441400000|2020-12-20 05:16:40|649.97|646.97|649.94|646.94|649.97|646.97|649.94|646.94|12
1608441410000|2020-12-20 05:16:50|649.93|646.93|649.83|646.83|649.94|646.94|649.83|646.83|5
1608441420000|2020-12-20 05:17:00|649.84|646.84|649.91|646.91|649.91|646.91|649.84|646.84|9
1608441430000|2020-12-20 05:17:10|649.9|646.9|650.06|647.06|650.06|647.06|649.9|646.9|18
1608441440000|2020-12-20 05:17:20|650.05|647.05|650.14|647.14|650.14|647.14|650.05|647.05|5
1608441450000|2020-12-20 05:17:30|650.13|647.13|650.13|647.13|650.13|647.13|650.13|647.13|1
1608441460000|2020-12-20 05:17:40|650.04|647.04|649.98|646.98|650.04|647.04|649.98|646.98|17
1608441470000|2020-12-20 05:17:50|649.99|646.99|649.99|646.99|650|647|649.98|646.98|11
1608441480000|2020-12-20 05:18:00|649.98|646.98|649.89|646.89|649.99|646.99|649.89|646.89|11
1608441490000|2020-12-20 05:18:10|649.9|646.9|649.85|646.85|649.9|646.9|649.85|646.85|4
1608441500000|2020-12-20 05:18:20|649.86|646.86|649.98|646.98|649.98|646.98|649.84|646.84|12
1608441510000|2020-12-20 05:18:30|650|647|649.99|646.99|650.02|647.02|649.99|646.99|5
1608441520000|2020-12-20 05:18:40|649.96|646.96|649.96|646.96|649.96|646.96|649.95|646.95|3
1608441530000|2020-12-20 05:18:50|649.97|646.97|649.96|646.96|649.97|646.97|649.95|646.95|8
1608441540000|2020-12-20 05:19:00|649.97|646.97|649.9|646.9|649.97|646.97|649.89|646.89|12
1608441550000|2020-12-20 05:19:10|649.89|646.89|649.88|646.88|649.9|646.9|649.88|646.88|8
1608441560000|2020-12-20 05:19:20|649.89|646.89|649.89|646.89|649.92|646.92|649.88|646.88|13
1608441570000|2020-12-20 05:19:30|649.88|646.88|649.85|646.85|649.88|646.88|649.83|646.83|7
1608441580000|2020-12-20 05:19:40|649.84|646.84|649.94|646.94|649.94|646.94|649.83|646.83|12
1608441590000|2020-12-20 05:19:50|649.95|646.95|649.95|646.95|649.97|646.97|649.94|646.94|16
1608441600000|2020-12-20 05:20:00|649.96|646.96|650.22|647.22|650.24|647.24|649.95|646.95|17
1608441610000|2020-12-20 05:20:10|650.23|647.23|650.23|647.23|650.24|647.24|650.22|647.22|17
1608441620000|2020-12-20 05:20:20|650.21|647.21|650.18|647.18|650.23|647.23|650.16|647.16|19
1608441630000|2020-12-20 05:20:30|650.19|647.19|650.19|647.19|650.19|647.19|650.15|647.15|16
1608441640000|2020-12-20 05:20:40|650.18|647.18|650.18|647.18|650.19|647.19|650.17|647.17|11
1608441650000|2020-12-20 05:20:50|650.19|647.19|650|647|650.2|647.2|650|647|12
1608441660000|2020-12-20 05:21:00|650.01|647.01|649.98|646.98|650.03|647.03|649.96|646.96|12
1608441670000|2020-12-20 05:21:10|649.97|646.97|649.97|646.97|649.98|646.98|649.91|646.91|21
1608441680000|2020-12-20 05:21:20|650.01|647.01|650.05|647.05|650.06|647.06|650.01|647.01|12
1608441690000|2020-12-20 05:21:30|650.06|647.06|650.01|647.01|650.06|647.06|650|647|17
1608441700000|2020-12-20 05:21:40|650.04|647.04|650.04|647.04|650.06|647.06|650.01|647.01|13
1608441710000|2020-12-20 05:21:50|650.03|647.03|649.98|646.98|650.06|647.06|649.95|646.95|14
1608441720000|2020-12-20 05:22:00|649.99|646.99|650|647|650.01|647.01|649.96|646.96|17
1608441730000|2020-12-20 05:22:10|650.01|647.01|649.98|646.98|650.01|647.01|649.96|646.96|11
1608441740000|2020-12-20 05:22:20|649.97|646.97|650.21|647.21|650.21|647.21|649.95|646.95|21
1608441750000|2020-12-20 05:22:30|650.18|647.18|650.14|647.14|650.18|647.18|650.12|647.12|6
1608441760000|2020-12-20 05:22:40|650.11|647.11|650.21|647.21|650.25|647.25|650.11|647.11|15
1608441770000|2020-12-20 05:22:50|650.2|647.2|650.16|647.16|650.2|647.2|650.15|647.15|17
1608441780000|2020-12-20 05:23:00|650.15|647.15|650.17|647.17|650.18|647.18|650.13|647.13|20
1608441790000|2020-12-20 05:23:10|650.18|647.18|650.12|647.12|650.21|647.21|650.12|647.12|16
1608441800000|2020-12-20 05:23:20|650.13|647.13|650.06|647.06|650.13|647.13|649.98|646.98|15
1608441810000|2020-12-20 05:23:30|650.05|647.05|650.24|647.24|650.26|647.26|650.05|647.05|23
1608441820000|2020-12-20 05:23:40|650.25|647.25|650.44|647.44|650.45|647.45|650.23|647.23|18
1608441830000|2020-12-20 05:23:50|650.42|647.42|650.57|647.57|650.57|647.57|650.41|647.41|19
1608441840000|2020-12-20 05:24:00|650.54|647.54|650.5|647.5|650.54|647.54|650.49|647.49|13
1608441850000|2020-12-20 05:24:10|650.53|647.53|650.47|647.47|650.53|647.53|650.47|647.47|17
1608441860000|2020-12-20 05:24:20|650.49|647.49|650.48|647.48|650.5|647.5|650.47|647.47|7
1608441870000|2020-12-20 05:24:30|650.49|647.49|650.49|647.49|650.5|647.5|650.49|647.49|5
1608441880000|2020-12-20 05:24:40|650.5|647.5|650.5|647.5|650.52|647.52|650.47|647.47|11
1608441890000|2020-12-20 05:24:50|650.49|647.49|650.6|647.6|650.6|647.6|650.49|647.49|19
1608441900000|2020-12-20 05:25:00|650.58|647.58|650.51|647.51|650.6|647.6|650.51|647.51|20
1608441910000|2020-12-20 05:25:10|650.52|647.52|650.26|647.26|650.52|647.52|650.2|647.2|16
1608441920000|2020-12-20 05:25:20|650.27|647.27|650.23|647.23|650.29|647.29|650.23|647.23|10
1608441930000|2020-12-20 05:25:30|650.24|647.24|650.26|647.26|650.33|647.33|650.24|647.24|16
1608441940000|2020-12-20 05:25:40|650.27|647.27|650.28|647.28|650.29|647.29|650.24|647.24|14
1608441950000|2020-12-20 05:25:50|650.29|647.29|650.18|647.18|650.29|647.29|650.16|647.16|16
1608441960000|2020-12-20 05:26:00|650.17|647.17|650.19|647.19|650.19|647.19|650.17|647.17|7
1608441970000|2020-12-20 05:26:10|650.2|647.2|650.15|647.15|650.2|647.2|650.15|647.15|16
1608441980000|2020-12-20 05:26:20|650.16|647.16|650.16|647.16|650.16|647.16|650.16|647.16|1
1608441990000|2020-12-20 05:26:30|650.17|647.17|650.17|647.17|650.19|647.19|650.16|647.16|18
1608442000000|2020-12-20 05:26:40|650.16|647.16|650.18|647.18|650.18|647.18|650.15|647.15|9
1608442010000|2020-12-20 05:26:50|650.17|647.17|650.18|647.18|650.19|647.19|650.17|647.17|8
1608442020000|2020-12-20 05:27:00|650.17|647.17|650.17|647.17|650.19|647.19|650.17|647.17|9
1608442030000|2020-12-20 05:27:10|650.16|647.16|650.15|647.15|650.16|647.16|650.13|647.13|5
1608442040000|2020-12-20 05:27:20|650.14|647.14|649.98|646.98|650.14|647.14|649.96|646.96|16
1608442050000|2020-12-20 05:27:30|649.99|646.99|650.01|647.01|650.02|647.02|649.99|646.99|12
1608442060000|2020-12-20 05:27:40|650|647|650.01|647.01|650.03|647.03|649.97|646.97|13
1608442070000|2020-12-20 05:27:50|650|647|650.13|647.13|650.16|647.16|650|647|16
1608442080000|2020-12-20 05:28:00|650.12|647.12|650.18|647.18|650.19|647.19|650.12|647.12|12
1608442090000|2020-12-20 05:28:10|650.17|647.17|650.11|647.11|650.17|647.17|650.11|647.11|13
1608442100000|2020-12-20 05:28:20|650.12|647.12|650.14|647.14|650.15|647.15|650.11|647.11|17
1608442110000|2020-12-20 05:28:30|650.16|647.16|650.19|647.19|650.2|647.2|650.14|647.14|9
1608442120000|2020-12-20 05:28:40|650.18|647.18|650.25|647.25|650.26|647.26|650.18|647.18|18
1608442130000|2020-12-20 05:28:50|650.26|647.26|650.26|647.26|650.28|647.28|650.24|647.24|15
1608442140000|2020-12-20 05:29:00|650.25|647.25|650.18|647.18|650.28|647.28|650.18|647.18|21
1608442150000|2020-12-20 05:29:10|650.17|647.17|650.1|647.1|650.17|647.17|650.08|647.08|11
1608442160000|2020-12-20 05:29:20|650.09|647.09|650.09|647.09|650.1|647.1|650.09|647.09|3
1608442170000|2020-12-20 05:29:30|650.1|647.1|650.1|647.1|650.11|647.11|650.1|647.1|5
1608442180000|2020-12-20 05:29:40|650.09|647.09|650.09|647.09|650.09|647.09|650.09|647.09|1
1608442190000|2020-12-20 05:29:50|650.08|647.08|650.08|647.08|650.08|647.08|650.07|647.07|5
1608442200000|2020-12-20 05:30:00|650.06|647.06|650.02|647.02|650.06|647.06|650.02|647.02|4
1608442210000|2020-12-20 05:30:10|649.98|646.98|649.79|646.79|649.98|646.98|649.79|646.79|12
1608442220000|2020-12-20 05:30:20|649.77|646.77|649.8|646.8|649.8|646.8|649.71|646.71|10
1608442230000|2020-12-20 05:30:30|649.85|646.85|649.86|646.86|649.88|646.88|649.83|646.83|19
1608442240000|2020-12-20 05:30:40|649.88|646.88|649.81|646.81|649.88|646.88|649.81|646.81|6
1608442250000|2020-12-20 05:30:50|649.85|646.85|649.75|646.75|649.86|646.86|649.75|646.75|18
1608442260000|2020-12-20 05:31:00|649.73|646.73|649.68|646.68|649.73|646.73|649.67|646.67|13
1608442270000|2020-12-20 05:31:10|649.69|646.69|649.67|646.67|649.71|646.71|649.66|646.66|12
1608442280000|2020-12-20 05:31:20|649.68|646.68|649.68|646.68|649.69|646.69|649.66|646.66|17
1608442290000|2020-12-20 05:31:30|649.69|646.69|649.74|646.74|649.75|646.75|649.67|646.67|19
1608442300000|2020-12-20 05:31:40|649.73|646.73|649.85|646.85|649.87|646.87|649.72|646.72|17
1608442310000|2020-12-20 05:31:50|649.86|646.86|649.76|646.76|649.88|646.88|649.76|646.76|10
1608442320000|2020-12-20 05:32:00|649.77|646.77|649.71|646.71|649.77|646.77|649.69|646.69|16
1608442330000|2020-12-20 05:32:10|649.69|646.69|649.66|646.66|649.69|646.69|649.66|646.66|3
1608442340000|2020-12-20 05:32:20|649.67|646.67|649.67|646.67|649.69|646.69|649.66|646.66|7
1608442350000|2020-12-20 05:32:30|649.68|646.68|649.65|646.65|649.68|646.68|649.65|646.65|5
1608442360000|2020-12-20 05:32:40|649.66|646.66|649.67|646.67|649.67|646.67|649.65|646.65|14
1608442370000|2020-12-20 05:32:50|649.68|646.68|649.69|646.69|649.7|646.7|649.67|646.67|11
1608442380000|2020-12-20 05:33:00|649.7|646.7|649.6|646.6|649.73|646.73|649.6|646.6|15
1608442390000|2020-12-20 05:33:10|649.56|646.56|649.42|646.42|649.58|646.58|649.42|646.42|16
1608442400000|2020-12-20 05:33:20|649.39|646.39|649.35|646.35|649.39|646.39|649.29|646.29|24
1608442410000|2020-12-20 05:33:30|649.36|646.36|649.34|646.34|649.37|646.37|649.33|646.33|23
1608442420000|2020-12-20 05:33:40|649.35|646.35|649.27|646.27|649.35|646.35|649.26|646.26|11
1608442430000|2020-12-20 05:33:50|649.26|646.26|649.24|646.24|649.26|646.26|649.22|646.22|21
1608442440000|2020-12-20 05:34:00|649.22|646.22|649.22|646.22|649.24|646.24|649.21|646.21|17
1608442450000|2020-12-20 05:34:10|649.21|646.21|649.23|646.23|649.25|646.25|649.2|646.2|16
1608442460000|2020-12-20 05:34:20|649.21|646.21|649.24|646.24|649.26|646.26|649.21|646.21|13
1608442470000|2020-12-20 05:34:30|649.25|646.25|649.29|646.29|649.31|646.31|649.25|646.25|8
1608442480000|2020-12-20 05:34:40|649.31|646.31|649.3|646.3|649.31|646.31|649.3|646.3|4
1608442490000|2020-12-20 05:34:50|649.31|646.31|649.4|646.4|649.4|646.4|649.31|646.31|9
1608442500000|2020-12-20 05:35:00|649.41|646.41|649.32|646.32|649.42|646.42|649.31|646.31|11
1608442510000|2020-12-20 05:35:10|649.34|646.34|649.34|646.34|649.35|646.35|649.33|646.33|10
1608442520000|2020-12-20 05:35:20|649.33|646.33|649.32|646.32|649.34|646.34|649.32|646.32|5
1608442530000|2020-12-20 05:35:30|649.33|646.33|649.38|646.38|649.39|646.39|649.32|646.32|11
1608442540000|2020-12-20 05:35:40|649.39|646.39|649.44|646.44|649.45|646.45|649.38|646.38|15
1608442550000|2020-12-20 05:35:50|649.45|646.45|649.54|646.54|649.54|646.54|649.44|646.44|19
1608442560000|2020-12-20 05:36:00|649.52|646.52|649.45|646.45|649.52|646.52|649.45|646.45|8
1608442570000|2020-12-20 05:36:10|649.46|646.46|649.39|646.39|649.46|646.46|649.39|646.39|5
1608442580000|2020-12-20 05:36:20|649.4|646.4|649.4|646.4|649.41|646.41|649.39|646.39|10
1608442590000|2020-12-20 05:36:30|649.41|646.41|649.44|646.44|649.44|646.44|649.41|646.41|5
1608442600000|2020-12-20 05:36:40|649.45|646.45|649.44|646.44|649.45|646.45|649.43|646.43|4
1608442610000|2020-12-20 05:36:50|649.45|646.45|649.46|646.46|649.46|646.46|649.44|646.44|3
1608442620000|2020-12-20 05:37:00|649.42|646.42|649.46|646.46|649.46|646.46|649.42|646.42|3
1608442630000|2020-12-20 05:37:10|649.45|646.45|649.45|646.45|649.48|646.48|649.45|646.45|14
1608442640000|2020-12-20 05:37:20|649.46|646.46|649.46|646.46|649.46|646.46|649.44|646.44|3
1608442650000|2020-12-20 05:37:30|649.47|646.47|649.4|646.4|649.48|646.48|649.4|646.4|6
1608442660000|2020-12-20 05:37:40|649.38|646.38|649.39|646.39|649.39|646.39|649.38|646.38|2
1608442670000|2020-12-20 05:37:50|649.4|646.4|649.39|646.39|649.43|646.43|649.39|646.39|11
1608442680000|2020-12-20 05:38:00|649.4|646.4|649.41|646.41|649.42|646.42|649.4|646.4|4
1608442690000|2020-12-20 05:38:10|649.4|646.4|649.46|646.46|649.47|646.47|649.4|646.4|6
1608442700000|2020-12-20 05:38:20|649.45|646.45|649.47|646.47|649.48|646.48|649.45|646.45|19
1608442710000|2020-12-20 05:38:30|649.48|646.48|649.55|646.55|649.57|646.57|649.47|646.47|14
1608442720000|2020-12-20 05:38:40|649.56|646.56|649.56|646.56|649.57|646.57|649.56|646.56|3
1608442730000|2020-12-20 05:38:50|649.57|646.57|649.59|646.59|649.59|646.59|649.57|646.57|4
1608442740000|2020-12-20 05:39:00|649.58|646.58|649.56|646.56|649.59|646.59|649.56|646.56|4
1608442750000|2020-12-20 05:39:10|649.57|646.57|649.87|646.87|649.93|646.93|649.57|646.57|23
1608442760000|2020-12-20 05:39:20|649.93|646.93|649.93|646.93|649.93|646.93|649.87|646.87|18
1608442770000|2020-12-20 05:39:30|649.91|646.91|649.91|646.91|649.96|646.96|649.88|646.88|23
1608442780000|2020-12-20 05:39:40|649.92|646.92|649.73|646.73|649.92|646.92|649.73|646.73|22
1608442790000|2020-12-20 05:39:50|649.72|646.72|649.82|646.82|649.84|646.84|649.72|646.72|24
1608442800000|2020-12-20 05:40:00|649.81|646.81|649.84|646.84|649.85|646.85|649.81|646.81|11
1608442810000|2020-12-20 05:40:10|649.82|646.82|649.89|646.89|649.9|646.9|649.82|646.82|12
1608442820000|2020-12-20 05:40:20|649.88|646.88|649.75|646.75|649.88|646.88|649.75|646.75|6
1608442830000|2020-12-20 05:40:30|649.73|646.73|649.76|646.76|649.77|646.77|649.73|646.73|5
1608442840000|2020-12-20 05:40:40|649.77|646.77|649.83|646.83|649.83|646.83|649.76|646.76|8
1608442850000|2020-12-20 05:40:50|649.82|646.82|649.82|646.82|649.83|646.83|649.81|646.81|16
1608442860000|2020-12-20 05:41:00|649.83|646.83|649.8|646.8|649.83|646.83|649.79|646.79|15
1608442870000|2020-12-20 05:41:10|649.79|646.79|649.84|646.84|649.86|646.86|649.79|646.79|14
1608442880000|2020-12-20 05:41:20|649.85|646.85|649.86|646.86|649.86|646.86|649.83|646.83|11
1608442890000|2020-12-20 05:41:30|649.85|646.85|649.92|646.92|649.93|646.93|649.83|646.83|10
1608442900000|2020-12-20 05:41:40|649.91|646.91|649.95|646.95|649.96|646.96|649.9|646.9|13
1608442910000|2020-12-20 05:41:50|649.94|646.94|649.96|646.96|649.96|646.96|649.94|646.94|2
1608442930000|2020-12-20 05:42:10|649.95|646.95|649.95|646.95|649.95|646.95|649.95|646.95|1
1608442940000|2020-12-20 05:42:20|649.96|646.96|649.96|646.96|649.96|646.96|649.94|646.94|3
1608442950000|2020-12-20 05:42:30|649.97|646.97|649.99|646.99|649.99|646.99|649.95|646.95|9
1608442960000|2020-12-20 05:42:40|649.98|646.98|650|647|650.01|647.01|649.98|646.98|5
1608442970000|2020-12-20 05:42:50|650.01|647.01|649.99|646.99|650.01|647.01|649.99|646.99|4
1608442980000|2020-12-20 05:43:00|650.01|647.01|650.17|647.17|650.19|647.19|650.01|647.01|10
1608442990000|2020-12-20 05:43:10|650.2|647.2|650.19|647.19|650.2|647.2|650.17|647.17|4
1608443000000|2020-12-20 05:43:20|650.18|647.18|650.16|647.16|650.22|647.22|650.13|647.13|9
1608443010000|2020-12-20 05:43:30|650.15|647.15|650.19|647.19|650.22|647.22|650.11|647.11|7
1608443030000|2020-12-20 05:43:50|650.18|647.18|650.18|647.18|650.19|647.19|650.18|647.18|3
1608443040000|2020-12-20 05:44:00|650.19|647.19|650.2|647.2|650.2|647.2|650.17|647.17|4
1608443060000|2020-12-20 05:44:20|650.22|647.22|650.35|647.35|650.36|647.36|650.21|647.21|8
1608443070000|2020-12-20 05:44:30|650.36|647.36|650.67|647.67|650.67|647.67|650.36|647.36|15
1608443080000|2020-12-20 05:44:40|650.71|647.71|651.01|648.01|651.01|648.01|650.71|647.71|18
1608443090000|2020-12-20 05:44:50|651|648|651.05|648.05|651.07|648.07|651|648|10
1608443100000|2020-12-20 05:45:00|651.06|648.06|651.11|648.11|651.11|648.11|651.06|648.06|9
1608443110000|2020-12-20 05:45:10|651.15|648.15|651.38|648.38|651.38|648.38|651.05|648.05|25
1608443120000|2020-12-20 05:45:20|651.41|648.41|651.37|648.37|651.45|648.45|651.37|648.37|20
1608443130000|2020-12-20 05:45:30|651.42|648.42|651.63|648.63|651.68|648.68|651.37|648.37|29
1608443140000|2020-12-20 05:45:40|651.64|648.64|651.7|648.7|651.78|648.78|651.64|648.64|20
1608443150000|2020-12-20 05:45:50|651.71|648.71|652.1|649.1|652.12|649.12|651.71|648.71|26
1608443160000|2020-12-20 05:46:00|652.11|649.11|652.15|649.15|652.16|649.16|652.1|649.1|15
1608443170000|2020-12-20 05:46:10|652.16|649.16|652.6|649.6|652.64|649.64|652.13|649.13|25
1608443180000|2020-12-20 05:46:20|652.59|649.59|652.64|649.64|652.66|649.66|652.59|649.59|21
1608443190000|2020-12-20 05:46:30|652.63|649.63|652.66|649.66|652.66|649.66|652.6|649.6|18
1608443200000|2020-12-20 05:46:40|652.65|649.65|652.69|649.69|652.7|649.7|652.65|649.65|12
1608443210000|2020-12-20 05:46:50|652.7|649.7|652.62|649.62|652.75|649.75|652.61|649.61|15
1608443220000|2020-12-20 05:47:00|652.59|649.59|652.65|649.65|652.65|649.65|652.55|649.55|16
1608443230000|2020-12-20 05:47:10|652.66|649.66|652.56|649.56|652.66|649.66|652.56|649.56|16
1608443240000|2020-12-20 05:47:20|652.54|649.54|652.38|649.38|652.55|649.55|652.37|649.37|16
1608443250000|2020-12-20 05:47:30|652.37|649.37|652.36|649.36|652.39|649.39|652.35|649.35|10
1608443260000|2020-12-20 05:47:40|652.37|649.37|652.47|649.47|652.51|649.51|652.29|649.29|19
1608443270000|2020-12-20 05:47:50|652.48|649.48|652.52|649.52|652.52|649.52|652.43|649.43|15
1608443280000|2020-12-20 05:48:00|652.51|649.51|652.46|649.46|652.52|649.52|652.45|649.45|12
1608443290000|2020-12-20 05:48:10|652.47|649.47|652.49|649.49|652.54|649.54|652.47|649.47|13
1608443300000|2020-12-20 05:48:20|652.5|649.5|652.47|649.47|652.5|649.5|652.45|649.45|9
1608443310000|2020-12-20 05:48:30|652.48|649.48|652.51|649.51|652.53|649.53|652.48|649.48|9
1608443320000|2020-12-20 05:48:40|652.52|649.52|652.44|649.44|652.52|649.52|652.33|649.33|22
1608443330000|2020-12-20 05:48:50|652.45|649.45|652.41|649.41|652.45|649.45|652.4|649.4|17
1608443340000|2020-12-20 05:49:00|652.43|649.43|652.43|649.43|652.45|649.45|652.41|649.41|15
1608443350000|2020-12-20 05:49:10|652.45|649.45|652.43|649.43|652.45|649.45|652.43|649.43|4
1608443360000|2020-12-20 05:49:20|652.41|649.41|652.41|649.41|652.42|649.42|652.41|649.41|5
1608443370000|2020-12-20 05:49:30|652.35|649.35|652.49|649.49|652.49|649.49|652.35|649.35|8
1608443380000|2020-12-20 05:49:40|652.48|649.48|652.5|649.5|652.52|649.52|652.48|649.48|10
1608443390000|2020-12-20 05:49:50|652.49|649.49|652.36|649.36|652.5|649.5|652.36|649.36|12
1608443400000|2020-12-20 05:50:00|652.37|649.37|652.34|649.34|652.37|649.37|652.33|649.33|8
1608443410000|2020-12-20 05:50:10|652.33|649.33|652.29|649.29|652.34|649.34|652.26|649.26|5
1608443420000|2020-12-20 05:50:20|652.26|649.26|652.3|649.3|652.37|649.37|652.24|649.24|20
1608443430000|2020-12-20 05:50:30|652.28|649.28|652.25|649.25|652.31|649.31|652.25|649.25|11
1608443440000|2020-12-20 05:50:40|652.26|649.26|652.29|649.29|652.3|649.3|652.2|649.2|10
1608443450000|2020-12-20 05:50:50|652.3|649.3|652.31|649.31|652.31|649.31|652.29|649.29|4
1608443460000|2020-12-20 05:51:00|652.3|649.3|652.16|649.16|652.3|649.3|652.16|649.16|8
1608443470000|2020-12-20 05:51:10|652.14|649.14|652.09|649.09|652.14|649.14|652.06|649.06|8
1608443480000|2020-12-20 05:51:20|652.04|649.04|652.03|649.03|652.04|649.04|652.02|649.02|3
1608443490000|2020-12-20 05:51:30|652.02|649.02|652.04|649.04|652.07|649.07|651.97|648.97|10
1608443510000|2020-12-20 05:51:50|652.02|649.02|652.02|649.02|652.03|649.03|652.01|649.01|8
1608443520000|2020-12-20 05:52:00|652.03|649.03|651.99|648.99|652.05|649.05|651.99|648.99|7
1608443530000|2020-12-20 05:52:10|651.98|648.98|651.97|648.97|651.99|648.99|651.94|648.94|17
1608443540000|2020-12-20 05:52:20|651.99|648.99|651.95|648.95|651.99|648.99|651.95|648.95|17
1608443550000|2020-12-20 05:52:30|651.96|648.96|651.89|648.89|651.98|648.98|651.87|648.87|11
1608443560000|2020-12-20 05:52:40|651.92|648.92|651.78|648.78|651.92|648.92|651.75|648.75|12
1608443570000|2020-12-20 05:52:50|651.77|648.77|651.72|648.72|651.77|648.77|651.72|648.72|3
1608443580000|2020-12-20 05:53:00|651.77|648.77|651.77|648.77|651.77|648.77|651.76|648.76|5
1608443590000|2020-12-20 05:53:10|651.76|648.76|651.74|648.74|651.77|648.77|651.72|648.72|7
1608443600000|2020-12-20 05:53:20|651.75|648.75|651.56|648.56|651.75|648.75|651.56|648.56|12
1608443610000|2020-12-20 05:53:30|651.55|648.55|651.56|648.56|651.56|648.56|651.55|648.55|8
1608443620000|2020-12-20 05:53:40|651.55|648.55|651.52|648.52|651.55|648.55|651.5|648.5|15
1608443630000|2020-12-20 05:53:50|651.51|648.51|651.53|648.53|651.53|648.53|651.51|648.51|5
1608443640000|2020-12-20 05:54:00|651.54|648.54|651.5|648.5|651.54|648.54|651.5|648.5|3
1608443650000|2020-12-20 05:54:10|651.48|648.48|651.48|648.48|651.52|648.52|651.48|648.48|3
1608443660000|2020-12-20 05:54:20|651.39|648.39|651.35|648.35|651.39|648.39|651.35|648.35|4
1608443670000|2020-12-20 05:54:30|651.36|648.36|651.36|648.36|651.36|648.36|651.35|648.35|7
1608443680000|2020-12-20 05:54:40|651.37|648.37|651.34|648.34|651.37|648.37|651.34|648.34|5
1608443690000|2020-12-20 05:54:50|651.36|648.36|651.24|648.24|651.36|648.36|651.24|648.24|13
1608443700000|2020-12-20 05:55:00|651.22|648.22|651.18|648.18|651.23|648.23|651.14|648.14|14
1608443710000|2020-12-20 05:55:10|651.17|648.17|651.11|648.11|651.24|648.24|651.1|648.1|11
1608443720000|2020-12-20 05:55:20|651.08|648.08|651.38|648.38|651.4|648.4|651.08|648.08|24
1608443730000|2020-12-20 05:55:30|651.4|648.4|651.31|648.31|651.4|648.4|651.31|648.31|21
1608443740000|2020-12-20 05:55:40|651.32|648.32|651.2|648.2|651.32|648.32|651.2|648.2|8
1608443750000|2020-12-20 05:55:50|651.22|648.22|651.24|648.24|651.25|648.25|651.16|648.16|10
1608443760000|2020-12-20 05:56:00|651.21|648.21|651.23|648.23|651.24|648.24|651.21|648.21|12
1608443770000|2020-12-20 05:56:10|651.21|648.21|651.19|648.19|651.22|648.22|651.19|648.19|9
1608443780000|2020-12-20 05:56:20|651.2|648.2|651.36|648.36|651.37|648.37|651.2|648.2|11
1608443790000|2020-12-20 05:56:30|651.35|648.35|651.53|648.53|651.53|648.53|651.35|648.35|9
1608443800000|2020-12-20 05:56:40|651.52|648.52|651.61|648.61|651.61|648.61|651.52|648.52|12
1608443810000|2020-12-20 05:56:50|651.6|648.6|651.58|648.58|651.65|648.65|651.58|648.58|19
1608443820000|2020-12-20 05:57:00|651.59|648.59|651.41|648.41|651.6|648.6|651.41|648.41|11
1608443830000|2020-12-20 05:57:10|651.39|648.39|651.31|648.31|651.39|648.39|651.31|648.31|9
1608443840000|2020-12-20 05:57:20|651.3|648.3|651.27|648.27|651.3|648.3|651.27|648.27|7
1608443850000|2020-12-20 05:57:30|651.26|648.26|651.22|648.22|651.29|648.29|651.19|648.19|16
1608443860000|2020-12-20 05:57:40|651.23|648.23|651.22|648.22|651.25|648.25|651.2|648.2|18
1608443870000|2020-12-20 05:57:50|651.21|648.21|651.11|648.11|651.22|648.22|651.11|648.11|15
1608443880000|2020-12-20 05:58:00|651.1|648.1|650.85|647.85|651.11|648.11|650.85|647.85|11
1608443890000|2020-12-20 05:58:10|650.86|647.86|650.91|647.91|650.91|647.91|650.83|647.83|10
1608443900000|2020-12-20 05:58:20|650.89|647.89|650.87|647.87|650.91|647.91|650.86|647.86|16
1608443910000|2020-12-20 05:58:30|650.88|647.88|650.88|647.88|650.89|647.89|650.87|647.87|9
1608443920000|2020-12-20 05:58:40|650.89|647.89|650.91|647.91|650.93|647.93|650.89|647.89|8
1608443930000|2020-12-20 05:58:50|650.9|647.9|650.87|647.87|650.94|647.94|650.85|647.85|16
1608443940000|2020-12-20 05:59:00|650.88|647.88|650.53|647.53|650.88|647.88|650.53|647.53|24
1608443950000|2020-12-20 05:59:10|650.52|647.52|650.52|647.52|650.52|647.52|650.51|647.51|3
1608443960000|2020-12-20 05:59:20|650.5|647.5|650.31|647.31|650.5|647.5|650.31|647.31|9
1608443970000|2020-12-20 05:59:30|650.28|647.28|650.31|647.31|650.32|647.32|650.27|647.27|13
1608443980000|2020-12-20 05:59:40|650.3|647.3|650.31|647.31|650.32|647.32|650.28|647.28|16
1608443990000|2020-12-20 05:59:50|650.3|647.3|650.06|647.06|650.3|647.3|650.04|647.04|21
1608444000000|2020-12-20 06:00:00|650.05|647.05|650.07|647.07|650.07|647.07|650|647|19
1608444010000|2020-12-20 06:00:10|650.08|647.08|650.02|647.02|650.08|647.08|650|647|14
1608444020000|2020-12-20 06:00:20|650.05|647.05|650.03|647.03|650.08|647.08|650.02|647.02|18
1608444030000|2020-12-20 06:00:30|650.04|647.04|650.05|647.05|650.05|647.05|650.04|647.04|2
1608444040000|2020-12-20 06:00:40|650.04|647.04|650.06|647.06|650.07|647.07|650.03|647.03|18
1608444050000|2020-12-20 06:00:50|650.08|647.08|650|647|650.08|647.08|649.98|646.98|18
1608444060000|2020-12-20 06:01:00|650.01|647.01|650.25|647.25|650.25|647.25|650.01|647.01|23
1608444070000|2020-12-20 06:01:10|650.24|647.24|650.27|647.27|650.28|647.28|650.24|647.24|10
1608444080000|2020-12-20 06:01:20|650.28|647.28|650.25|647.25|650.28|647.28|650.25|647.25|9
1608444090000|2020-12-20 06:01:30|650.27|647.27|650.26|647.26|650.27|647.27|650.25|647.25|4
1608444100000|2020-12-20 06:01:40|650.24|647.24|650.28|647.28|650.29|647.29|650.24|647.24|5
1608444110000|2020-12-20 06:01:50|650.29|647.29|650.25|647.25|650.29|647.29|650.25|647.25|3
1608444120000|2020-12-20 06:02:00|650.26|647.26|650.11|647.11|650.26|647.26|650.11|647.11|15
1608444130000|2020-12-20 06:02:10|650.1|647.1|649.9|646.9|650.1|647.1|649.89|646.89|15
1608444140000|2020-12-20 06:02:20|649.89|646.89|649.92|646.92|649.92|646.92|649.89|646.89|13
1608444150000|2020-12-20 06:02:30|649.91|646.91|649.9|646.9|649.92|646.92|649.87|646.87|12
1608444160000|2020-12-20 06:02:40|649.89|646.89|649.64|646.64|649.9|646.9|649.62|646.62|16
1608444170000|2020-12-20 06:02:50|649.63|646.63|649.61|646.61|649.64|646.64|649.6|646.6|11
1608444180000|2020-12-20 06:03:00|649.62|646.62|649.74|646.74|649.74|646.74|649.62|646.62|15
1608444190000|2020-12-20 06:03:10|649.72|646.72|649.8|646.8|649.8|646.8|649.72|646.72|10
1608444200000|2020-12-20 06:03:20|649.82|646.82|649.82|646.82|649.83|646.83|649.8|646.8|7
1608444210000|2020-12-20 06:03:30|649.83|646.83|649.86|646.86|649.88|646.88|649.81|646.81|13
1608444220000|2020-12-20 06:03:40|649.85|646.85|649.85|646.85|649.91|646.91|649.84|646.84|12
1608444230000|2020-12-20 06:03:50|649.84|646.84|649.87|646.87|649.89|646.89|649.84|646.84|14
1608444240000|2020-12-20 06:04:00|649.89|646.89|649.78|646.78|649.89|646.89|649.78|646.78|3
1608444250000|2020-12-20 06:04:10|649.8|646.8|649.93|646.93|649.94|646.94|649.8|646.8|16
1608444260000|2020-12-20 06:04:20|649.92|646.92|649.9|646.9|649.95|646.95|649.9|646.9|21
1608444270000|2020-12-20 06:04:30|649.89|646.89|649.9|646.9|649.93|646.93|649.89|646.89|17
1608444280000|2020-12-20 06:04:40|649.89|646.89|649.93|646.93|649.95|646.95|649.89|646.89|12
1608444290000|2020-12-20 06:04:50|649.94|646.94|650.03|647.03|650.03|647.03|649.93|646.93|21
1608444300000|2020-12-20 06:05:00|650.01|647.01|650|647|650.05|647.05|650|647|14
1608444310000|2020-12-20 06:05:10|649.98|646.98|649.93|646.93|649.99|646.99|649.92|646.92|22
1608444320000|2020-12-20 06:05:20|649.89|646.89|649.9|646.9|649.93|646.93|649.88|646.88|20
1608444330000|2020-12-20 06:05:30|649.88|646.88|649.88|646.88|649.91|646.91|649.86|646.86|9
1608444340000|2020-12-20 06:05:40|649.82|646.82|649.76|646.76|649.83|646.83|649.75|646.75|10
1608444350000|2020-12-20 06:05:50|649.75|646.75|649.63|646.63|649.75|646.75|649.63|646.63|8
1608444360000|2020-12-20 06:06:00|649.64|646.64|649.6|646.6|649.66|646.66|649.58|646.58|22
1608444370000|2020-12-20 06:06:10|649.61|646.61|649.62|646.62|649.63|646.63|649.59|646.59|14
1608444380000|2020-12-20 06:06:20|649.61|646.61|649.58|646.58|649.62|646.62|649.57|646.57|18
1608444390000|2020-12-20 06:06:30|649.47|646.47|649.26|646.26|649.48|646.48|649.26|646.26|16
1608444400000|2020-12-20 06:06:40|649.28|646.28|649.27|646.27|649.42|646.42|649.27|646.27|13
1608444410000|2020-12-20 06:06:50|649.28|646.28|649.32|646.32|649.36|646.36|649.26|646.26|15
1608444420000|2020-12-20 06:07:00|649.3|646.3|649.34|646.34|649.34|646.34|649.27|646.27|6
1608444430000|2020-12-20 06:07:10|649.33|646.33|649.35|646.35|649.35|646.35|649.33|646.33|4
1608444440000|2020-12-20 06:07:20|649.36|646.36|649.39|646.39|649.39|646.39|649.36|646.36|3
1608444450000|2020-12-20 06:07:30|649.4|646.4|649.39|646.39|649.4|646.4|649.39|646.39|2
1608444470000|2020-12-20 06:07:50|649.48|646.48|649.56|646.56|649.56|646.56|649.47|646.47|5
1608444490000|2020-12-20 06:08:10|649.55|646.55|649.5|646.5|649.55|646.55|649.47|646.47|11
1608444500000|2020-12-20 06:08:20|649.47|646.47|649.43|646.43|649.47|646.47|649.42|646.42|5
1608444510000|2020-12-20 06:08:30|649.44|646.44|649.45|646.45|649.48|646.48|649.44|646.44|11
1608444520000|2020-12-20 06:08:40|649.44|646.44|649.52|646.52|649.54|646.54|649.44|646.44|18
1608444530000|2020-12-20 06:08:50|649.54|646.54|649.51|646.51|649.54|646.54|649.49|646.49|21
1608444540000|2020-12-20 06:09:00|649.5|646.5|649.51|646.51|649.52|646.52|649.5|646.5|10
1608444550000|2020-12-20 06:09:10|649.49|646.49|649.51|646.51|649.51|646.51|649.48|646.48|8
1608444560000|2020-12-20 06:09:20|649.52|646.52|649.5|646.5|649.52|646.52|649.5|646.5|3
1608444570000|2020-12-20 06:09:30|649.49|646.49|649.5|646.5|649.5|646.5|649.49|646.49|2
1608444580000|2020-12-20 06:09:40|649.51|646.51|649.7|646.7|649.7|646.7|649.51|646.51|14
1608444590000|2020-12-20 06:09:50|649.69|646.69|649.59|646.59|649.7|646.7|649.59|646.59|14
1608444600000|2020-12-20 06:10:00|649.61|646.61|649.73|646.73|649.74|646.74|649.59|646.59|8
1608444610000|2020-12-20 06:10:10|649.74|646.74|649.74|646.74|649.74|646.74|649.7|646.7|5
1608444620000|2020-12-20 06:10:20|649.75|646.75|649.76|646.76|649.76|646.76|649.7|646.7|8
1608444630000|2020-12-20 06:10:30|649.75|646.75|649.63|646.63|649.76|646.76|649.63|646.63|17
1608444640000|2020-12-20 06:10:40|649.62|646.62|649.57|646.57|649.62|646.62|649.55|646.55|6
1608444650000|2020-12-20 06:10:50|649.56|646.56|649.56|646.56|649.56|646.56|649.55|646.55|5
1608444660000|2020-12-20 06:11:00|649.55|646.55|649.56|646.56|649.56|646.56|649.55|646.55|4
1608444670000|2020-12-20 06:11:10|649.55|646.55|649.56|646.56|649.56|646.56|649.54|646.54|8
1608444680000|2020-12-20 06:11:20|649.53|646.53|649.55|646.55|649.56|646.56|649.53|646.53|12
1608444690000|2020-12-20 06:11:30|649.54|646.54|649.64|646.64|649.64|646.64|649.54|646.54|9
1608444700000|2020-12-20 06:11:40|649.65|646.65|649.65|646.65|649.65|646.65|649.64|646.64|3
1608444710000|2020-12-20 06:11:50|649.71|646.71|649.75|646.75|649.75|646.75|649.71|646.71|6
1608444720000|2020-12-20 06:12:00|649.74|646.74|649.71|646.71|649.74|646.74|649.71|646.71|3
1608444730000|2020-12-20 06:12:10|649.7|646.7|649.69|646.69|649.7|646.7|649.68|646.68|5
1608444740000|2020-12-20 06:12:20|649.77|646.77|649.62|646.62|649.8|646.8|649.62|646.62|8
1608444750000|2020-12-20 06:12:30|649.63|646.63|649.65|646.65|649.65|646.65|649.62|646.62|4
1608444760000|2020-12-20 06:12:40|649.66|646.66|649.62|646.62|649.66|646.66|649.61|646.61|12
1608444770000|2020-12-20 06:12:50|649.63|646.63|649.68|646.68|649.68|646.68|649.63|646.63|5
1608444780000|2020-12-20 06:13:00|649.67|646.67|649.67|646.67|649.67|646.67|649.67|646.67|1
1608444790000|2020-12-20 06:13:10|649.65|646.65|649.69|646.69|649.69|646.69|649.65|646.65|7
1608444800000|2020-12-20 06:13:20|649.65|646.65|649.68|646.68|649.7|646.7|649.65|646.65|7
1608444810000|2020-12-20 06:13:30|649.64|646.64|649.64|646.64|649.64|646.64|649.63|646.63|7
1608444820000|2020-12-20 06:13:40|649.63|646.63|649.66|646.66|649.66|646.66|649.63|646.63|2
1608444830000|2020-12-20 06:13:50|649.68|646.68|649.71|646.71|649.75|646.75|649.65|646.65|10
1608444840000|2020-12-20 06:14:00|649.73|646.73|649.75|646.75|649.75|646.75|649.73|646.73|5
1608444850000|2020-12-20 06:14:10|649.71|646.71|649.76|646.76|649.76|646.76|649.71|646.71|2
1608444860000|2020-12-20 06:14:20|649.71|646.71|649.6|646.6|649.77|646.77|649.6|646.6|12
1608444870000|2020-12-20 06:14:30|649.61|646.61|649.53|646.53|649.61|646.61|649.5|646.5|10
1608444880000|2020-12-20 06:14:40|649.55|646.55|649.54|646.54|649.55|646.55|649.53|646.53|3
1608444890000|2020-12-20 06:14:50|649.52|646.52|649.65|646.65|649.67|646.67|649.52|646.52|14
1608444900000|2020-12-20 06:15:00|649.66|646.66|649.64|646.64|649.69|646.69|649.64|646.64|4
1608444910000|2020-12-20 06:15:10|649.63|646.63|649.95|646.95|649.95|646.95|649.63|646.63|20
1608444920000|2020-12-20 06:15:20|649.94|646.94|650.42|647.42|650.48|647.48|649.94|646.94|22
1608444930000|2020-12-20 06:15:30|650.56|647.56|650.63|647.63|650.64|647.64|650.56|647.56|10
1608444940000|2020-12-20 06:15:40|650.59|647.59|650.73|647.73|650.73|647.73|650.59|647.59|7
1608444950000|2020-12-20 06:15:50|650.66|647.66|650.79|647.79|650.79|647.79|650.58|647.58|14
1608444960000|2020-12-20 06:16:00|650.8|647.8|650.84|647.84|650.92|647.92|650.74|647.74|28
1608444970000|2020-12-20 06:16:10|650.88|647.88|650.79|647.79|650.88|647.88|650.74|647.74|17
1608444980000|2020-12-20 06:16:20|650.78|647.78|650.79|647.79|650.87|647.87|650.66|647.66|17
1608444990000|2020-12-20 06:16:30|650.93|647.93|650.87|647.87|650.93|647.93|650.83|647.83|5
1608445010000|2020-12-20 06:16:50|650.88|647.88|650.87|647.87|650.91|647.91|650.87|647.87|5
1608445020000|2020-12-20 06:17:00|650.77|647.77|650.55|647.55|650.77|647.77|650.55|647.55|24
1608445030000|2020-12-20 06:17:10|650.57|647.57|650.62|647.62|650.64|647.64|650.55|647.55|12
1608445040000|2020-12-20 06:17:20|650.63|647.63|650.65|647.65|650.69|647.69|650.63|647.63|12
1608445050000|2020-12-20 06:17:30|650.67|647.67|650.52|647.52|650.68|647.68|650.52|647.52|10
1608445060000|2020-12-20 06:17:40|650.55|647.55|650.44|647.44|650.55|647.55|650.4|647.4|13
1608445070000|2020-12-20 06:17:50|650.4|647.4|650.52|647.52|650.52|647.52|650.4|647.4|10
1608445080000|2020-12-20 06:18:00|650.53|647.53|650.54|647.54|650.55|647.55|650.51|647.51|11
1608445090000|2020-12-20 06:18:10|650.55|647.55|650.8|647.8|650.8|647.8|650.55|647.55|6
1608445100000|2020-12-20 06:18:20|650.81|647.81|650.78|647.78|650.82|647.82|650.78|647.78|5
1608445110000|2020-12-20 06:18:30|650.76|647.76|650.81|647.81|650.86|647.86|650.76|647.76|11
1608445120000|2020-12-20 06:18:40|650.83|647.83|650.84|647.84|650.84|647.84|650.83|647.83|2
1608445130000|2020-12-20 06:18:50|650.83|647.83|650.84|647.84|650.84|647.84|650.83|647.83|2
1608445140000|2020-12-20 06:19:00|650.85|647.85|651.02|648.02|651.08|648.08|650.85|647.85|14
1608445150000|2020-12-20 06:19:10|651.03|648.03|651.09|648.09|651.13|648.13|651.03|648.03|8
1608445160000|2020-12-20 06:19:20|651.1|648.1|651.07|648.07|651.1|648.1|651.07|648.07|4
1608445170000|2020-12-20 06:19:30|651.03|648.03|651.14|648.14|651.14|648.14|651.03|648.03|11
1608445180000|2020-12-20 06:19:40|651.11|648.11|651.09|648.09|651.13|648.13|651.08|648.08|6
1608445210000|2020-12-20 06:20:10|651.06|648.06|651.09|648.09|651.09|648.09|651.04|648.04|13
1608445220000|2020-12-20 06:20:20|651.08|648.08|650.82|647.82|651.08|648.08|650.82|647.82|14
1608445230000|2020-12-20 06:20:30|650.83|647.83|650.82|647.82|650.83|647.83|650.82|647.82|4
1608445240000|2020-12-20 06:20:40|650.81|647.81|650.47|647.47|650.81|647.81|650.47|647.47|14
1608445250000|2020-12-20 06:20:50|650.5|647.5|650.43|647.43|650.5|647.5|650.41|647.41|12
1608445260000|2020-12-20 06:21:00|650.48|647.48|650.58|647.58|650.58|647.58|650.48|647.48|8
1608445270000|2020-12-20 06:21:10|650.61|647.61|650.62|647.62|650.63|647.63|650.55|647.55|8
1608445280000|2020-12-20 06:21:20|650.61|647.61|650.6|647.6|650.62|647.62|650.59|647.59|6
1608445290000|2020-12-20 06:21:30|650.59|647.59|650.47|647.47|650.59|647.59|650.47|647.47|11
1608445300000|2020-12-20 06:21:40|650.48|647.48|650.42|647.42|650.49|647.49|650.42|647.42|9
1608445310000|2020-12-20 06:21:50|650.41|647.41|650.44|647.44|650.44|647.44|650.41|647.41|4
1608445320000|2020-12-20 06:22:00|650.43|647.43|650.65|647.65|650.65|647.65|650.43|647.43|15
1608445330000|2020-12-20 06:22:10|650.68|647.68|650.68|647.68|650.69|647.69|650.64|647.64|8
1608445340000|2020-12-20 06:22:20|650.71|647.71|650.7|647.7|650.71|647.71|650.7|647.7|4
1608445350000|2020-12-20 06:22:30|650.69|647.69|650.61|647.61|650.69|647.69|650.61|647.61|10
1608445360000|2020-12-20 06:22:40|650.6|647.6|650.49|647.49|650.6|647.6|650.49|647.49|7
1608445370000|2020-12-20 06:22:50|650.5|647.5|650.59|647.59|650.59|647.59|650.5|647.5|6
1608445380000|2020-12-20 06:23:00|650.57|647.57|650.56|647.56|650.57|647.57|650.55|647.55|3
1608445390000|2020-12-20 06:23:10|650.57|647.57|650.77|647.77|650.79|647.79|650.57|647.57|17
1608445400000|2020-12-20 06:23:20|650.76|647.76|650.73|647.73|650.76|647.76|650.73|647.73|12
1608445410000|2020-12-20 06:23:30|650.72|647.72|650.62|647.62|650.72|647.72|650.61|647.61|16
1608445420000|2020-12-20 06:23:40|650.63|647.63|650.44|647.44|650.63|647.63|650.44|647.44|12
1608445430000|2020-12-20 06:23:50|650.43|647.43|650.44|647.44|650.44|647.44|650.43|647.43|4
1608445440000|2020-12-20 06:24:00|650.43|647.43|650.54|647.54|650.54|647.54|650.43|647.43|17
1608445450000|2020-12-20 06:24:10|650.55|647.55|650.7|647.7|650.7|647.7|650.55|647.55|13
1608445460000|2020-12-20 06:24:20|650.71|647.71|650.72|647.72|650.73|647.73|650.71|647.71|20
1608445470000|2020-12-20 06:24:30|650.71|647.71|650.71|647.71|650.72|647.72|650.71|647.71|7
1608445480000|2020-12-20 06:24:40|650.73|647.73|650.73|647.73|650.73|647.73|650.73|647.73|1
1608445490000|2020-12-20 06:24:50|650.72|647.72|650.7|647.7|650.73|647.73|650.7|647.7|10
1608445500000|2020-12-20 06:25:00|650.71|647.71|650.69|647.69|650.72|647.72|650.69|647.69|13
1608445510000|2020-12-20 06:25:10|650.7|647.7|650.71|647.71|650.72|647.72|650.69|647.69|13
1608445520000|2020-12-20 06:25:20|650.7|647.7|650.57|647.57|650.7|647.7|650.57|647.57|18
1608445530000|2020-12-20 06:25:30|650.55|647.55|650.38|647.38|650.57|647.57|650.36|647.36|20
1608445540000|2020-12-20 06:25:40|650.4|647.4|650.48|647.48|650.48|647.48|650.33|647.33|20
1608445550000|2020-12-20 06:25:50|650.47|647.47|650.42|647.42|650.47|647.47|650.41|647.41|7
1608445560000|2020-12-20 06:26:00|650.43|647.43|650.67|647.67|650.67|647.67|650.42|647.42|9
1608445570000|2020-12-20 06:26:10|650.66|647.66|650.66|647.66|650.66|647.66|650.65|647.65|3
1608445580000|2020-12-20 06:26:20|650.67|647.67|650.69|647.69|650.69|647.69|650.67|647.67|2
1608445590000|2020-12-20 06:26:30|650.68|647.68|650.69|647.69|650.69|647.69|650.66|647.66|6
1608445600000|2020-12-20 06:26:40|650.68|647.68|650.66|647.66|650.68|647.68|650.63|647.63|12
1608445610000|2020-12-20 06:26:50|650.67|647.67|650.7|647.7|650.7|647.7|650.67|647.67|4
1608445620000|2020-12-20 06:27:00|650.69|647.69|650.72|647.72|650.75|647.75|650.69|647.69|3
1608445630000|2020-12-20 06:27:10|650.71|647.71|650.87|647.87|650.88|647.88|650.71|647.71|10
1608445640000|2020-12-20 06:27:20|650.88|647.88|650.91|647.91|650.93|647.93|650.88|647.88|3
1608445660000|2020-12-20 06:27:40|650.96|647.96|650.91|647.91|650.96|647.96|650.9|647.9|4
1608445670000|2020-12-20 06:27:50|650.89|647.89|650.89|647.89|650.89|647.89|650.89|647.89|1
1608445680000|2020-12-20 06:28:00|650.91|647.91|650.94|647.94|650.95|647.95|650.91|647.91|7
1608445690000|2020-12-20 06:28:10|650.92|647.92|651.02|648.02|651.02|648.02|650.92|647.92|4
1608445710000|2020-12-20 06:28:30|651.03|648.03|651.01|648.01|651.04|648.04|651.01|648.01|4
1608445720000|2020-12-20 06:28:40|651.02|648.02|651.03|648.03|651.03|648.03|651.02|648.02|2
1608445730000|2020-12-20 06:28:50|651.04|648.04|651.06|648.06|651.06|648.06|651.04|648.04|3
1608445750000|2020-12-20 06:29:10|651.04|648.04|651.06|648.06|651.06|648.06|651.04|648.04|4
1608445760000|2020-12-20 06:29:20|651.03|648.03|651.05|648.05|651.06|648.06|651.03|648.03|7
1608445770000|2020-12-20 06:29:30|651.04|648.04|651.05|648.05|651.05|648.05|651.04|648.04|2
1608445780000|2020-12-20 06:29:40|651.06|648.06|651.07|648.07|651.07|648.07|651.03|648.03|17
1608445790000|2020-12-20 06:29:50|651.06|648.06|651.07|648.07|651.07|648.07|651.05|648.05|3
1608445800000|2020-12-20 06:30:00|651.06|648.06|651.04|648.04|651.06|648.06|651.03|648.03|3
1608445810000|2020-12-20 06:30:10|650.99|647.99|650.97|647.97|651.01|648.01|650.95|647.95|11
1608445820000|2020-12-20 06:30:20|650.96|647.96|650.96|647.96|650.96|647.96|650.95|647.95|7
1608445830000|2020-12-20 06:30:30|650.95|647.95|650.97|647.97|650.97|647.97|650.95|647.95|3
1608445840000|2020-12-20 06:30:40|650.98|647.98|651.03|648.03|651.03|648.03|650.98|647.98|5
1608445850000|2020-12-20 06:30:50|651.04|648.04|651.12|648.12|651.12|648.12|651.01|648.01|15
1608445860000|2020-12-20 06:31:00|651.11|648.11|651.2|648.2|651.22|648.22|651.11|648.11|17
1608445870000|2020-12-20 06:31:10|651.19|648.19|651.17|648.17|651.21|648.21|651.17|648.17|13
1608445880000|2020-12-20 06:31:20|651.18|648.18|651.16|648.16|651.23|648.23|651.16|648.16|15
1608445890000|2020-12-20 06:31:30|651.18|648.18|651.3|648.3|651.3|648.3|651.17|648.17|21
1608445900000|2020-12-20 06:31:40|651.32|648.32|651.28|648.28|651.32|648.32|651.27|648.27|19
1608445910000|2020-12-20 06:31:50|651.29|648.29|651.29|648.29|651.31|648.31|651.29|648.29|9
1608445920000|2020-12-20 06:32:00|651.3|648.3|651.39|648.39|651.39|648.39|651.3|648.3|6
1608445930000|2020-12-20 06:32:10|651.38|648.38|651.39|648.39|651.39|648.39|651.37|648.37|3
1608445940000|2020-12-20 06:32:20|651.41|648.41|651.56|648.56|651.56|648.56|651.41|648.41|7
1608445950000|2020-12-20 06:32:30|651.52|648.52|651.58|648.58|651.59|648.59|651.51|648.51|11
1608445960000|2020-12-20 06:32:40|651.59|648.59|651.65|648.65|651.65|648.65|651.59|648.59|5
1608445970000|2020-12-20 06:32:50|651.66|648.66|651.7|648.7|651.73|648.73|651.66|648.66|19
1608445980000|2020-12-20 06:33:00|651.67|648.67|651.59|648.59|651.73|648.73|651.59|648.59|18
1608445990000|2020-12-20 06:33:10|651.6|648.6|651.66|648.66|651.68|648.68|651.6|648.6|15
1608446000000|2020-12-20 06:33:20|651.68|648.68|651.7|648.7|651.7|648.7|651.66|648.66|11
1608446010000|2020-12-20 06:33:30|651.69|648.69|651.71|648.71|651.72|648.72|651.67|648.67|13
1608446020000|2020-12-20 06:33:40|651.7|648.7|651.57|648.57|651.7|648.7|651.57|648.57|17
1608446030000|2020-12-20 06:33:50|651.56|648.56|651.54|648.54|651.57|648.57|651.54|648.54|10
1608446040000|2020-12-20 06:34:00|651.53|648.53|651.56|648.56|651.56|648.56|651.49|648.49|9
1608446050000|2020-12-20 06:34:10|651.6|648.6|651.68|648.68|651.7|648.7|651.6|648.6|8
1608446060000|2020-12-20 06:34:20|651.69|648.69|651.69|648.69|651.69|648.69|651.63|648.63|19
1608446070000|2020-12-20 06:34:30|651.68|648.68|652.03|649.03|652.04|649.04|651.67|648.67|12
1608446080000|2020-12-20 06:34:40|652.04|649.04|652.13|649.13|652.13|649.13|652.01|649.01|16
1608446090000|2020-12-20 06:34:50|652.18|649.18|652.2|649.2|652.21|649.21|652.18|649.18|7
1608446100000|2020-12-20 06:35:00|652.21|649.21|652.19|649.19|652.22|649.22|652.19|649.19|10
1608446110000|2020-12-20 06:35:10|652.18|649.18|652.29|649.29|652.3|649.3|652.17|649.17|17
1608446120000|2020-12-20 06:35:20|652.35|649.35|652.85|649.85|652.85|649.85|652.35|649.35|27
1608446130000|2020-12-20 06:35:30|652.87|649.87|652.89|649.89|652.91|649.91|652.85|649.85|9
1608446140000|2020-12-20 06:35:40|652.88|649.88|652.89|649.89|652.91|649.91|652.8|649.8|17
1608446150000|2020-12-20 06:35:50|652.93|649.93|652.94|649.94|653.05|650.05|652.85|649.85|18
1608446160000|2020-12-20 06:36:00|652.95|649.95|653.03|650.03|653.03|650.03|652.93|649.93|18
1608446170000|2020-12-20 06:36:10|653.01|650.01|653.03|650.03|653.03|650.03|653.01|650.01|5
1608446180000|2020-12-20 06:36:20|653.02|650.02|653.44|650.44|653.45|650.45|652.99|649.99|18
1608446190000|2020-12-20 06:36:30|653.45|650.45|653.58|650.58|653.58|650.58|653.41|650.41|12
1608446200000|2020-12-20 06:36:40|653.59|650.59|653.82|650.82|653.83|650.83|653.56|650.56|25
1608446210000|2020-12-20 06:36:50|653.83|650.83|653.82|650.82|653.83|650.83|653.8|650.8|6
1608446220000|2020-12-20 06:37:00|653.8|650.8|653.83|650.83|653.83|650.83|653.8|650.8|12
1608446230000|2020-12-20 06:37:10|653.82|650.82|653.55|650.55|653.82|650.82|653.55|650.55|10
1608446240000|2020-12-20 06:37:20|653.54|650.54|652.95|649.95|653.54|650.54|652.92|649.92|24
1608446250000|2020-12-20 06:37:30|652.92|649.92|653.09|650.09|653.11|650.11|652.92|649.92|19
1608446260000|2020-12-20 06:37:40|652.97|649.97|653.09|650.09|653.12|650.12|652.96|649.96|20
1608446270000|2020-12-20 06:37:50|653.1|650.1|653.22|650.22|653.23|650.23|653.1|650.1|27
1608446280000|2020-12-20 06:38:00|653.23|650.23|653.12|650.12|653.42|650.42|653.11|650.11|30
1608446290000|2020-12-20 06:38:10|653.1|650.1|653.08|650.08|653.11|650.11|653.06|650.06|22
1608446300000|2020-12-20 06:38:20|653.07|650.07|653.07|650.07|653.11|650.11|653.07|650.07|28
1608446310000|2020-12-20 06:38:30|653.08|650.08|652.83|649.83|653.1|650.1|652.83|649.83|26
1608446320000|2020-12-20 06:38:40|652.81|649.81|652.71|649.71|652.81|649.81|652.67|649.67|23
1608446330000|2020-12-20 06:38:50|652.72|649.72|652.84|649.84|652.88|649.88|652.69|649.69|20
1608446340000|2020-12-20 06:39:00|652.82|649.82|652.99|649.99|653.04|650.04|652.82|649.82|30
1608446350000|2020-12-20 06:39:10|653|650|653|650|653.02|650.02|652.99|649.99|21
1608446360000|2020-12-20 06:39:20|653.01|650.01|652.75|649.75|653.02|650.02|652.75|649.75|27
1608446370000|2020-12-20 06:39:30|652.76|649.76|652.65|649.65|652.76|649.76|652.65|649.65|13
1608446380000|2020-12-20 06:39:40|652.68|649.68|652.77|649.77|652.79|649.79|652.68|649.68|20
1608446390000|2020-12-20 06:39:50|652.79|649.79|652.77|649.77|652.87|649.87|652.74|649.74|23
1608446400000|2020-12-20 06:40:00|652.79|649.79|652.93|649.93|652.97|649.97|652.79|649.79|27
1608446410000|2020-12-20 06:40:10|652.92|649.92|652.86|649.86|652.94|649.94|652.85|649.85|11
1608446420000|2020-12-20 06:40:20|652.87|649.87|652.84|649.84|652.87|649.87|652.84|649.84|12
1608446430000|2020-12-20 06:40:30|652.85|649.85|652.83|649.83|652.85|649.85|652.82|649.82|6
1608446440000|2020-12-20 06:40:40|652.84|649.84|652.78|649.78|652.84|649.84|652.78|649.78|2
1608446450000|2020-12-20 06:40:50|652.79|649.79|652.84|649.84|652.84|649.84|652.79|649.79|12
1608446460000|2020-12-20 06:41:00|652.8|649.8|652.81|649.81|652.84|649.84|652.76|649.76|17
1608446470000|2020-12-20 06:41:10|652.82|649.82|652.73|649.73|652.82|649.82|652.72|649.72|15
1608446480000|2020-12-20 06:41:20|652.72|649.72|652.73|649.73|652.74|649.74|652.71|649.71|18
1608446490000|2020-12-20 06:41:30|652.74|649.74|652.72|649.72|652.74|649.74|652.72|649.72|19
1608446500000|2020-12-20 06:41:40|652.73|649.73|652.68|649.68|652.73|649.73|652.67|649.67|14
1608446510000|2020-12-20 06:41:50|652.67|649.67|652.68|649.68|652.72|649.72|652.67|649.67|16
1608446520000|2020-12-20 06:42:00|652.67|649.67|652.7|649.7|652.71|649.71|652.67|649.67|15
1608446530000|2020-12-20 06:42:10|652.71|649.71|652.7|649.7|652.71|649.71|652.69|649.69|7
1608446540000|2020-12-20 06:42:20|652.71|649.71|652.66|649.66|652.71|649.71|652.66|649.66|11
1608446550000|2020-12-20 06:42:30|652.65|649.65|652.64|649.64|652.65|649.65|652.64|649.64|2
1608446560000|2020-12-20 06:42:40|652.63|649.63|652.63|649.63|652.63|649.63|652.61|649.61|7
1608446580000|2020-12-20 06:43:00|652.59|649.59|652.59|649.59|652.59|649.59|652.58|649.58|3
1608446590000|2020-12-20 06:43:10|652.6|649.6|652.61|649.61|652.61|649.61|652.58|649.58|8
1608446600000|2020-12-20 06:43:20|652.62|649.62|652.78|649.78|652.79|649.79|652.62|649.62|20
1608446610000|2020-12-20 06:43:30|652.79|649.79|652.59|649.59|652.79|649.79|652.59|649.59|15
1608446620000|2020-12-20 06:43:40|652.58|649.58|652.57|649.57|652.58|649.58|652.57|649.57|4
1608446630000|2020-12-20 06:43:50|652.59|649.59|652.57|649.57|652.59|649.59|652.57|649.57|2
1608446640000|2020-12-20 06:44:00|652.56|649.56|652.56|649.56|652.56|649.56|652.56|649.56|1
1608446650000|2020-12-20 06:44:10|652.55|649.55|652.52|649.52|652.56|649.56|652.52|649.52|5
1608446660000|2020-12-20 06:44:20|652.53|649.53|652.52|649.52|652.53|649.53|652.52|649.52|4
1608446670000|2020-12-20 06:44:30|652.51|649.51|652.54|649.54|652.54|649.54|652.51|649.51|3
1608446690000|2020-12-20 06:44:50|652.53|649.53|652.49|649.49|652.54|649.54|652.48|649.48|10
1608446700000|2020-12-20 06:45:00|652.5|649.5|652.5|649.5|652.52|649.52|652.49|649.49|7
1608446710000|2020-12-20 06:45:10|652.49|649.49|652.23|649.23|652.49|649.49|652.23|649.23|11
1608446720000|2020-12-20 06:45:20|652.17|649.17|652.08|649.08|652.17|649.17|652.07|649.07|18
1608446730000|2020-12-20 06:45:30|652.03|649.03|652.03|649.03|652.05|649.05|652.03|649.03|4
1608446740000|2020-12-20 06:45:40|652.04|649.04|652.03|649.03|652.04|649.04|652.03|649.03|2
1608446750000|2020-12-20 06:45:50|652.01|649.01|651.94|648.94|652.01|649.01|651.94|648.94|3
1608446760000|2020-12-20 06:46:00|651.93|648.93|651.88|648.88|651.94|648.94|651.88|648.88|6
1608446770000|2020-12-20 06:46:10|651.89|648.89|651.92|648.92|651.92|648.92|651.89|648.89|6
1608446790000|2020-12-20 06:46:30|651.98|648.98|652.15|649.15|652.17|649.17|651.98|648.98|9
1608446800000|2020-12-20 06:46:40|652.17|649.17|652.19|649.19|652.21|649.21|652.17|649.17|18
1608446810000|2020-12-20 06:46:50|652.32|649.32|652.34|649.34|652.35|649.35|652.31|649.31|5
1608446820000|2020-12-20 06:47:00|652.35|649.35|652.27|649.27|652.36|649.36|652.27|649.27|11
1608446830000|2020-12-20 06:47:10|652.26|649.26|652.26|649.26|652.27|649.27|652.26|649.26|5
1608446840000|2020-12-20 06:47:20|652.27|649.27|651.92|648.92|652.27|649.27|651.91|648.91|18
1608446850000|2020-12-20 06:47:30|651.99|648.99|651.98|648.98|652.04|649.04|651.98|648.98|23
1608446860000|2020-12-20 06:47:40|651.94|648.94|651.95|648.95|651.95|648.95|651.94|648.94|2
1608446870000|2020-12-20 06:47:50|651.84|648.84|651.87|648.87|651.87|648.87|651.82|648.82|5
1608446880000|2020-12-20 06:48:00|651.86|648.86|651.85|648.85|651.87|648.87|651.85|648.85|4
1608446890000|2020-12-20 06:48:10|651.86|648.86|651.86|648.86|651.88|648.88|651.86|648.86|14
1608446900000|2020-12-20 06:48:20|651.83|648.83|651.83|648.83|651.83|648.83|651.81|648.81|3
1608446910000|2020-12-20 06:48:30|651.81|648.81|651.76|648.76|651.81|648.81|651.76|648.76|8
1608446920000|2020-12-20 06:48:40|651.78|648.78|651.76|648.76|651.78|648.78|651.75|648.75|7
1608446930000|2020-12-20 06:48:50|651.75|648.75|651.75|648.75|651.75|648.75|651.74|648.74|3
1608446940000|2020-12-20 06:49:00|651.74|648.74|651.71|648.71|651.74|648.74|651.69|648.69|12
1608446950000|2020-12-20 06:49:10|651.7|648.7|651.72|648.72|651.72|648.72|651.7|648.7|5
1608446960000|2020-12-20 06:49:20|651.71|648.71|651.71|648.71|651.72|648.72|651.7|648.7|11
1608446970000|2020-12-20 06:49:30|651.72|648.72|651.74|648.74|651.77|648.77|651.71|648.71|6
1608446980000|2020-12-20 06:49:40|651.73|648.73|651.72|648.72|651.73|648.73|651.72|648.72|6
1608446990000|2020-12-20 06:49:50|651.73|648.73|651.7|648.7|651.73|648.73|651.7|648.7|7
1608447000000|2020-12-20 06:50:00|651.69|648.69|651.7|648.7|651.71|648.71|651.69|648.69|7
1608447010000|2020-12-20 06:50:10|651.71|648.71|651.66|648.66|651.71|648.71|651.65|648.65|6
1608447020000|2020-12-20 06:50:20|651.64|648.64|651.63|648.63|651.64|648.64|651.62|648.62|4
1608447030000|2020-12-20 06:50:30|651.65|648.65|651.64|648.64|651.65|648.65|651.63|648.63|6
1608447040000|2020-12-20 06:50:40|651.63|648.63|651.65|648.65|651.65|648.65|651.62|648.62|7
1608447050000|2020-12-20 06:50:50|651.64|648.64|651.64|648.64|651.64|648.64|651.64|648.64|1
1608447060000|2020-12-20 06:51:00|651.62|648.62|651.69|648.69|651.7|648.7|651.62|648.62|5
1608447070000|2020-12-20 06:51:10|651.75|648.75|651.73|648.73|651.75|648.75|651.71|648.71|13
1608447080000|2020-12-20 06:51:20|651.72|648.72|651.71|648.71|651.77|648.77|651.69|648.69|16
1608447090000|2020-12-20 06:51:30|651.7|648.7|651.71|648.71|651.72|648.72|651.69|648.69|12
1608447100000|2020-12-20 06:51:40|651.69|648.69|651.76|648.76|651.82|648.82|651.69|648.69|14
1608447110000|2020-12-20 06:51:50|651.77|648.77|651.8|648.8|651.8|648.8|651.77|648.77|5
1608447120000|2020-12-20 06:52:00|651.79|648.79|651.79|648.79|651.8|648.8|651.79|648.79|5
1608447130000|2020-12-20 06:52:10|651.8|648.8|651.68|648.68|651.8|648.8|651.68|648.68|11
1608447140000|2020-12-20 06:52:20|651.67|648.67|651.68|648.68|651.7|648.7|651.67|648.67|6
1608447150000|2020-12-20 06:52:30|651.67|648.67|651.7|648.7|651.7|648.7|651.66|648.66|5
1608447170000|2020-12-20 06:52:50|651.68|648.68|651.68|648.68|651.68|648.68|651.68|648.68|1
1608447180000|2020-12-20 06:53:00|651.67|648.67|651.65|648.65|651.7|648.7|651.65|648.65|5
1608447190000|2020-12-20 06:53:10|651.69|648.69|651.69|648.69|651.69|648.69|651.65|648.65|3
1608447200000|2020-12-20 06:53:20|651.68|648.68|651.65|648.65|651.69|648.69|651.65|648.65|3
1608447210000|2020-12-20 06:53:30|651.66|648.66|651.66|648.66|651.66|648.66|651.66|648.66|1
1608447220000|2020-12-20 06:53:40|651.67|648.67|651.68|648.68|651.69|648.69|651.64|648.64|8
1608447230000|2020-12-20 06:53:50|651.69|648.69|651.64|648.64|651.69|648.69|651.62|648.62|5
1608447240000|2020-12-20 06:54:00|651.68|648.68|651.7|648.7|651.7|648.7|651.67|648.67|7
1608447250000|2020-12-20 06:54:10|651.69|648.69|651.83|648.83|651.86|648.86|651.63|648.63|16
1608447260000|2020-12-20 06:54:20|651.79|648.79|651.91|648.91|651.91|648.91|651.79|648.79|7
1608447270000|2020-12-20 06:54:30|651.93|648.93|651.98|648.98|652.02|649.02|651.93|648.93|23
1608447280000|2020-12-20 06:54:40|652|649|651.98|648.98|652|649|651.92|648.92|15
1608447290000|2020-12-20 06:54:50|651.97|648.97|651.78|648.78|652|649|651.78|648.78|19
1608447300000|2020-12-20 06:55:00|651.8|648.8|651.68|648.68|651.8|648.8|651.65|648.65|20
1608447310000|2020-12-20 06:55:10|651.67|648.67|651.63|648.63|651.69|648.69|651.63|648.63|12
1608447320000|2020-12-20 06:55:20|651.64|648.64|651.69|648.69|651.69|648.69|651.64|648.64|4
1608447330000|2020-12-20 06:55:30|651.68|648.68|651.68|648.68|651.69|648.69|651.64|648.64|10
1608447340000|2020-12-20 06:55:40|651.69|648.69|651.69|648.69|651.69|648.69|651.67|648.67|10
1608447350000|2020-12-20 06:55:50|651.7|648.7|651.71|648.71|651.71|648.71|651.69|648.69|4
1608447360000|2020-12-20 06:56:00|651.72|648.72|651.72|648.72|651.73|648.73|651.72|648.72|3
1608447370000|2020-12-20 06:56:10|651.73|648.73|651.72|648.72|651.73|648.73|651.71|648.71|4
1608447380000|2020-12-20 06:56:20|651.71|648.71|651.71|648.71|651.71|648.71|651.71|648.71|1
1608447390000|2020-12-20 06:56:30|651.7|648.7|651.69|648.69|651.7|648.7|651.67|648.67|5
1608447400000|2020-12-20 06:56:40|651.68|648.68|651.84|648.84|651.84|648.84|651.68|648.68|13
1608447410000|2020-12-20 06:56:50|651.83|648.83|651.92|648.92|651.94|648.94|651.79|648.79|16
1608447420000|2020-12-20 06:57:00|651.89|648.89|651.93|648.93|651.95|648.95|651.84|648.84|17
1608447430000|2020-12-20 06:57:10|651.86|648.86|651.85|648.85|651.96|648.96|651.8|648.8|23
1608447440000|2020-12-20 06:57:20|651.84|648.84|651.84|648.84|651.86|648.86|651.81|648.81|9
1608447450000|2020-12-20 06:57:30|651.83|648.83|651.84|648.84|651.86|648.86|651.82|648.82|5
1608447460000|2020-12-20 06:57:40|651.85|648.85|651.84|648.84|651.86|648.86|651.81|648.81|13
1608447470000|2020-12-20 06:57:50|651.92|648.92|651.85|648.85|651.92|648.92|651.85|648.85|12
1608447480000|2020-12-20 06:58:00|651.82|648.82|651.95|648.95|651.95|648.95|651.82|648.82|18
1608447490000|2020-12-20 06:58:10|651.92|648.92|651.9|648.9|651.92|648.92|651.86|648.86|11
1608447500000|2020-12-20 06:58:20|651.91|648.91|651.92|648.92|651.93|648.93|651.9|648.9|6
1608447510000|2020-12-20 06:58:30|651.91|648.91|651.85|648.85|651.92|648.92|651.85|648.85|9
1608447520000|2020-12-20 06:58:40|651.86|648.86|651.9|648.9|651.9|648.9|651.85|648.85|9
1608447530000|2020-12-20 06:58:50|651.88|648.88|651.85|648.85|651.9|648.9|651.84|648.84|8
1608447540000|2020-12-20 06:59:00|651.83|648.83|651.88|648.88|651.9|648.9|651.83|648.83|18
1608447550000|2020-12-20 06:59:10|651.89|648.89|651.89|648.89|651.91|648.91|651.88|648.88|20
1608447560000|2020-12-20 06:59:20|651.88|648.88|651.72|648.72|651.9|648.9|651.7|648.7|18
1608447570000|2020-12-20 06:59:30|651.71|648.71|651.67|648.67|651.73|648.73|651.66|648.66|19
1608447580000|2020-12-20 06:59:40|651.68|648.68|651.69|648.69|651.69|648.69|651.67|648.67|10
1608447590000|2020-12-20 06:59:50|651.59|648.59|651.57|648.57|651.59|648.59|651.55|648.55|11
1608447600000|2020-12-20 07:00:00|651.58|648.58|651.58|648.58|651.59|648.59|651.56|648.56|5
1608447610000|2020-12-20 07:00:10|651.57|648.57|651.52|648.52|651.58|648.58|651.52|648.52|10
1608447620000|2020-12-20 07:00:20|651.53|648.53|651.52|648.52|651.54|648.54|651.49|648.49|17
1608447630000|2020-12-20 07:00:30|651.51|648.51|651.52|648.52|651.53|648.53|651.45|648.45|10
1608447640000|2020-12-20 07:00:40|651.54|648.54|651.65|648.65|651.65|648.65|651.53|648.53|5
1608447650000|2020-12-20 07:00:50|651.66|648.66|651.76|648.76|651.77|648.77|651.66|648.66|14
1608447660000|2020-12-20 07:01:00|651.74|648.74|651.76|648.76|651.76|648.76|651.72|648.72|21
1608447670000|2020-12-20 07:01:10|651.77|648.77|651.73|648.73|651.77|648.77|651.7|648.7|21
1608447680000|2020-12-20 07:01:20|651.72|648.72|651.71|648.71|651.74|648.74|651.71|648.71|12
1608447690000|2020-12-20 07:01:30|651.72|648.72|651.7|648.7|651.73|648.73|651.7|648.7|13
1608447700000|2020-12-20 07:01:40|651.71|648.71|651.73|648.73|651.73|648.73|651.7|648.7|11
1608447710000|2020-12-20 07:01:50|651.72|648.72|651.75|648.75|651.77|648.77|651.72|648.72|16
1608447720000|2020-12-20 07:02:00|651.76|648.76|651.65|648.65|651.76|648.76|651.65|648.65|11
1608447730000|2020-12-20 07:02:10|651.63|648.63|651.64|648.64|651.65|648.65|651.63|648.63|14
1608447740000|2020-12-20 07:02:20|651.62|648.62|651.47|648.47|651.62|648.62|651.47|648.47|15
1608447750000|2020-12-20 07:02:30|651.48|648.48|651.49|648.49|651.5|648.5|651.47|648.47|10
1608447760000|2020-12-20 07:02:40|651.5|648.5|651.46|648.46|651.51|648.51|651.46|648.46|13
1608447770000|2020-12-20 07:02:50|651.47|648.47|651.43|648.43|651.47|648.47|651.41|648.41|10
1608447780000|2020-12-20 07:03:00|651.42|648.42|651.43|648.43|651.44|648.44|651.42|648.42|5
1608447790000|2020-12-20 07:03:10|651.44|648.44|651.47|648.47|651.48|648.48|651.43|648.43|17
1608447800000|2020-12-20 07:03:20|651.48|648.48|651.53|648.53|651.53|648.53|651.46|648.46|11
1608447810000|2020-12-20 07:03:30|651.55|648.55|651.65|648.65|651.65|648.65|651.55|648.55|9
1608447820000|2020-12-20 07:03:40|651.64|648.64|651.63|648.63|651.65|648.65|651.63|648.63|16
1608447830000|2020-12-20 07:03:50|651.65|648.65|651.6|648.6|651.65|648.65|651.6|648.6|12
1608447840000|2020-12-20 07:04:00|651.61|648.61|651.64|648.64|651.64|648.64|651.61|648.61|17
1608447850000|2020-12-20 07:04:10|651.63|648.63|651.63|648.63|651.64|648.64|651.63|648.63|7
1608447860000|2020-12-20 07:04:20|651.64|648.64|651.78|648.78|651.78|648.78|651.64|648.64|23
1608447870000|2020-12-20 07:04:30|651.74|648.74|651.81|648.81|651.85|648.85|651.73|648.73|13
1608447880000|2020-12-20 07:04:40|651.82|648.82|651.87|648.87|651.9|648.9|651.8|648.8|15
1608447890000|2020-12-20 07:04:50|651.88|648.88|651.89|648.89|651.89|648.89|651.87|648.87|11
1608447900000|2020-12-20 07:05:00|651.86|648.86|651.88|648.88|651.92|648.92|651.86|648.86|16
1608447910000|2020-12-20 07:05:10|651.89|648.89|651.86|648.86|651.9|648.9|651.86|648.86|10
1608447920000|2020-12-20 07:05:20|651.87|648.87|651.87|648.87|651.88|648.88|651.87|648.87|3
1608447930000|2020-12-20 07:05:30|651.89|648.89|651.86|648.86|651.89|648.89|651.86|648.86|4
1608447940000|2020-12-20 07:05:40|651.87|648.87|651.9|648.9|651.9|648.9|651.85|648.85|5
1608447950000|2020-12-20 07:05:50|651.92|648.92|651.9|648.9|651.92|648.92|651.9|648.9|8
1608447960000|2020-12-20 07:06:00|651.96|648.96|652.41|649.41|652.41|649.41|651.96|648.96|18
1608447970000|2020-12-20 07:06:10|652.38|649.38|652.31|649.31|652.38|649.38|652.31|649.31|10
1608447980000|2020-12-20 07:06:20|652.32|649.32|652.46|649.46|652.46|649.46|652.32|649.32|10
1608447990000|2020-12-20 07:06:30|652.58|649.58|652.53|649.53|652.59|649.59|652.53|649.53|10
1608448000000|2020-12-20 07:06:40|652.52|649.52|652.41|649.41|652.52|649.52|652.4|649.4|11
1608448010000|2020-12-20 07:06:50|652.42|649.42|652.39|649.39|652.42|649.42|652.36|649.36|11
1608448020000|2020-12-20 07:07:00|652.4|649.4|652.37|649.37|652.42|649.42|652.35|649.35|21
1608448030000|2020-12-20 07:07:10|652.38|649.38|652.43|649.43|652.48|649.48|652.37|649.37|18
1608448040000|2020-12-20 07:07:20|652.42|649.42|652.42|649.42|652.48|649.48|652.41|649.41|10
1608448050000|2020-12-20 07:07:30|652.41|649.41|652.29|649.29|652.42|649.42|652.29|649.29|9
1608448060000|2020-12-20 07:07:40|652.3|649.3|652.38|649.38|652.39|649.39|652.29|649.29|14
1608448070000|2020-12-20 07:07:50|652.37|649.37|652.35|649.35|652.38|649.38|652.34|649.34|6
1608448080000|2020-12-20 07:08:00|652.39|649.39|652.47|649.47|652.47|649.47|652.39|649.39|11
1608448090000|2020-12-20 07:08:10|652.46|649.46|652.44|649.44|652.46|649.46|652.39|649.39|16
1608448100000|2020-12-20 07:08:20|652.45|649.45|652.44|649.44|652.45|649.45|652.44|649.44|4
1608448110000|2020-12-20 07:08:30|652.45|649.45|652.51|649.51|652.52|649.52|652.45|649.45|5
1608448120000|2020-12-20 07:08:40|652.5|649.5|652.36|649.36|652.51|649.51|652.36|649.36|11
1608448130000|2020-12-20 07:08:50|652.35|649.35|652.34|649.34|652.36|649.36|652.34|649.34|4
1608448140000|2020-12-20 07:09:00|652.36|649.36|652.3|649.3|652.37|649.37|652.3|649.3|18
1608448150000|2020-12-20 07:09:10|652.34|649.34|652.31|649.31|652.34|649.34|652.31|649.31|9
1608448160000|2020-12-20 07:09:20|652.32|649.32|652.29|649.29|652.32|649.32|652.29|649.29|8
1608448170000|2020-12-20 07:09:30|652.28|649.28|652.32|649.32|652.32|649.32|652.22|649.22|8
1608448180000|2020-12-20 07:09:40|652.31|649.31|652.31|649.31|652.32|649.32|652.3|649.3|5
1608448190000|2020-12-20 07:09:50|652.32|649.32|652.27|649.27|652.32|649.32|652.27|649.27|8
1608448200000|2020-12-20 07:10:00|652.24|649.24|652.14|649.14|652.24|649.24|652.14|649.14|14
1608448210000|2020-12-20 07:10:10|652.15|649.15|652.18|649.18|652.21|649.21|652.15|649.15|15
1608448220000|2020-12-20 07:10:20|652.19|649.19|652.2|649.2|652.22|649.22|652.17|649.17|12
1608448230000|2020-12-20 07:10:30|652.21|649.21|652.3|649.3|652.35|649.35|652.18|649.18|18
1608448240000|2020-12-20 07:10:40|652.29|649.29|652.29|649.29|652.32|649.32|652.28|649.28|11
1608448250000|2020-12-20 07:10:50|652.3|649.3|652.3|649.3|652.31|649.31|652.29|649.29|13
1608448260000|2020-12-20 07:11:00|652.31|649.31|652.31|649.31|652.33|649.33|652.31|649.31|12
1608448270000|2020-12-20 07:11:10|652.32|649.32|652.57|649.57|652.6|649.6|652.3|649.3|19
1608448280000|2020-12-20 07:11:20|652.66|649.66|652.65|649.65|652.67|649.67|652.64|649.64|14
1608448290000|2020-12-20 07:11:30|652.69|649.69|652.69|649.69|652.71|649.71|652.68|649.68|15
1608448300000|2020-12-20 07:11:40|652.68|649.68|652.68|649.68|652.7|649.7|652.68|649.68|14
1608448310000|2020-12-20 07:11:50|652.69|649.69|652.71|649.71|652.72|649.72|652.68|649.68|12
1608448320000|2020-12-20 07:12:00|652.72|649.72|652.78|649.78|652.78|649.78|652.72|649.72|4
1608448330000|2020-12-20 07:12:10|652.79|649.79|652.79|649.79|652.8|649.8|652.79|649.79|13
1608448340000|2020-12-20 07:12:20|652.8|649.8|652.76|649.76|652.8|649.8|652.76|649.76|5
1608448350000|2020-12-20 07:12:30|652.74|649.74|652.78|649.78|652.79|649.79|652.74|649.74|5
1608448360000|2020-12-20 07:12:40|652.8|649.8|652.77|649.77|652.8|649.8|652.77|649.77|6
1608448370000|2020-12-20 07:12:50|652.78|649.78|652.8|649.8|652.81|649.81|652.77|649.77|9
1608448380000|2020-12-20 07:13:00|652.82|649.82|652.81|649.81|652.82|649.82|652.81|649.81|4
1608448400000|2020-12-20 07:13:20|652.87|649.87|653.33|650.33|653.33|650.33|652.87|649.87|18
1608448410000|2020-12-20 07:13:30|653.34|650.34|653.39|650.39|653.4|650.4|653.34|650.34|7
1608448420000|2020-12-20 07:13:40|653.4|650.4|653.37|650.37|653.4|650.4|653.37|650.37|9
1608448430000|2020-12-20 07:13:50|653.38|650.38|653.47|650.47|653.47|650.47|653.38|650.38|5
1608448440000|2020-12-20 07:14:00|653.48|650.48|653.7|650.7|653.71|650.71|653.48|650.48|14
1608448450000|2020-12-20 07:14:10|653.69|650.69|653.72|650.72|653.73|650.73|653.69|650.69|14
1608448460000|2020-12-20 07:14:20|653.76|650.76|653.84|650.84|653.88|650.88|653.74|650.74|16
1608448470000|2020-12-20 07:14:30|653.86|650.86|653.86|650.86|653.87|650.87|653.86|650.86|3
1608448480000|2020-12-20 07:14:40|653.87|650.87|653.75|650.75|653.87|650.87|653.75|650.75|13
1608448490000|2020-12-20 07:14:50|653.73|650.73|653.82|650.82|653.83|650.83|653.72|650.72|18
1608448500000|2020-12-20 07:15:00|653.8|650.8|654.04|651.04|654.05|651.05|653.8|650.8|19
1608448510000|2020-12-20 07:15:10|654.12|651.12|654.05|651.05|654.12|651.12|654.04|651.04|7
1608448520000|2020-12-20 07:15:20|654.04|651.04|654.03|651.03|654.04|651.04|654.01|651.01|8
1608448530000|2020-12-20 07:15:30|654.02|651.02|654.06|651.06|654.07|651.07|654.02|651.02|10
1608448540000|2020-12-20 07:15:40|654.07|651.07|654.04|651.04|654.07|651.07|654.03|651.03|10
1608448550000|2020-12-20 07:15:50|654.03|651.03|653.94|650.94|654.04|651.04|653.94|650.94|10
1608448560000|2020-12-20 07:16:00|653.92|650.92|653.85|650.85|653.92|650.92|653.84|650.84|17
1608448570000|2020-12-20 07:16:10|653.84|650.84|653.84|650.84|653.85|650.85|653.84|650.84|9
1608448580000|2020-12-20 07:16:20|653.85|650.85|653.85|650.85|653.85|650.85|653.84|650.84|11
1608448590000|2020-12-20 07:16:30|653.84|650.84|653.87|650.87|653.87|650.87|653.84|650.84|5
1608448600000|2020-12-20 07:16:40|653.88|650.88|653.86|650.86|653.88|650.88|653.85|650.85|11
1608448610000|2020-12-20 07:16:50|653.88|650.88|653.99|650.99|653.99|650.99|653.88|650.88|7
1608448640000|2020-12-20 07:17:20|654.01|651.01|654.09|651.09|654.13|651.13|654.01|651.01|18
1608448650000|2020-12-20 07:17:30|654.1|651.1|654.15|651.15|654.15|651.15|654.1|651.1|11
1608448660000|2020-12-20 07:17:40|654.19|651.19|654.19|651.19|654.2|651.2|654.19|651.19|5
1608448670000|2020-12-20 07:17:50|654.2|651.2|654.19|651.19|654.2|651.2|654.19|651.19|6
1608448680000|2020-12-20 07:18:00|654.17|651.17|654.19|651.19|654.2|651.2|654.17|651.17|11
1608448690000|2020-12-20 07:18:10|654.2|651.2|654.29|651.29|654.29|651.29|654.19|651.19|11
1608448700000|2020-12-20 07:18:20|654.28|651.28|654.29|651.29|654.29|651.29|654.27|651.27|7
1608448710000|2020-12-20 07:18:30|654.28|651.28|654.28|651.28|654.28|651.28|654.28|651.28|1
1608448720000|2020-12-20 07:18:40|654.29|651.29|654.29|651.29|654.3|651.3|654.28|651.28|7
1608448730000|2020-12-20 07:18:50|654.3|651.3|654.29|651.29|654.3|651.3|654.29|651.29|4
1608448740000|2020-12-20 07:19:00|654.28|651.28|654.29|651.29|654.31|651.31|654.28|651.28|3
1608448770000|2020-12-20 07:19:30|654.31|651.31|654.32|651.32|654.32|651.32|654.31|651.31|2
1608448780000|2020-12-20 07:19:40|654.33|651.33|654.35|651.35|654.36|651.36|654.33|651.33|3
1608448790000|2020-12-20 07:19:50|654.4|651.4|654.4|651.4|654.4|651.4|654.4|651.4|1
1608448800000|2020-12-20 07:20:00|654.38|651.38|654.08|651.08|654.38|651.38|654.08|651.08|16
1608448810000|2020-12-20 07:20:10|654.1|651.1|653.8|650.8|654.1|651.1|653.8|650.8|19
1608448820000|2020-12-20 07:20:20|653.79|650.79|653.79|650.79|653.8|650.8|653.78|650.78|6
1608448830000|2020-12-20 07:20:30|653.82|650.82|654.07|651.07|654.07|651.07|653.82|650.82|21
1608448840000|2020-12-20 07:20:40|654.05|651.05|653.97|650.97|654.05|651.05|653.92|650.92|16
1608448850000|2020-12-20 07:20:50|653.98|650.98|653.82|650.82|653.98|650.98|653.82|650.82|16
1608448860000|2020-12-20 07:21:00|653.83|650.83|653.88|650.88|653.89|650.89|653.82|650.82|11
1608448870000|2020-12-20 07:21:10|653.87|650.87|653.87|650.87|653.91|650.91|653.83|650.83|22
1608448880000|2020-12-20 07:21:20|653.9|650.9|654.22|651.22|654.23|651.23|653.9|650.9|14
1608448890000|2020-12-20 07:21:30|654.13|651.13|654.11|651.11|654.23|651.23|654.1|651.1|12
1608448900000|2020-12-20 07:21:40|654.12|651.12|654.08|651.08|654.19|651.19|654.08|651.08|18
1608448910000|2020-12-20 07:21:50|654.19|651.19|654.1|651.1|654.19|651.19|654.1|651.1|21
1608448920000|2020-12-20 07:22:00|654.14|651.14|654.08|651.08|654.14|651.14|654.06|651.06|14
1608448930000|2020-12-20 07:22:10|654.07|651.07|654.15|651.15|654.15|651.15|654.07|651.07|20
1608448940000|2020-12-20 07:22:20|654.14|651.14|654.11|651.11|654.14|651.14|654.1|651.1|5
1608448950000|2020-12-20 07:22:30|654.1|651.1|654.1|651.1|654.11|651.11|654.08|651.08|16
1608448960000|2020-12-20 07:22:40|654.11|651.11|654.08|651.08|654.11|651.11|654.08|651.08|12
1608448970000|2020-12-20 07:22:50|654.06|651.06|654.01|651.01|654.06|651.06|653.98|650.98|24
1608448980000|2020-12-20 07:23:00|654.02|651.02|653.86|650.86|654.02|651.02|653.85|650.85|20
1608448990000|2020-12-20 07:23:10|653.87|650.87|653.86|650.86|653.87|650.87|653.86|650.86|6
1608449000000|2020-12-20 07:23:20|653.85|650.85|653.78|650.78|653.85|650.85|653.78|650.78|8
1608449010000|2020-12-20 07:23:30|653.74|650.74|653.34|650.34|653.74|650.74|653.33|650.33|24
1608449020000|2020-12-20 07:23:40|653.35|650.35|653.17|650.17|653.36|650.36|653.17|650.17|18
1608449030000|2020-12-20 07:23:50|653.18|650.18|653.2|650.2|653.2|650.2|653.13|650.13|16
1608449040000|2020-12-20 07:24:00|653.21|650.21|653.36|650.36|653.38|650.38|653.2|650.2|18
1608449050000|2020-12-20 07:24:10|653.37|650.37|653.35|650.35|653.37|650.37|653.35|650.35|10
1608449060000|2020-12-20 07:24:20|653.31|650.31|653.28|650.28|653.34|650.34|653.27|650.27|13
1608449070000|2020-12-20 07:24:30|653.29|650.29|653.21|650.21|653.39|650.39|653.2|650.2|20
1608449080000|2020-12-20 07:24:40|653.22|650.22|653.2|650.2|653.25|650.25|653.17|650.17|21
1608449090000|2020-12-20 07:24:50|653.17|650.17|653.04|650.04|653.17|650.17|653.04|650.04|5
1608449100000|2020-12-20 07:25:00|653.01|650.01|652.92|649.92|653.01|650.01|652.92|649.92|19
1608449110000|2020-12-20 07:25:10|652.91|649.91|652.89|649.89|652.92|649.92|652.83|649.83|15
1608449120000|2020-12-20 07:25:20|652.86|649.86|652.61|649.61|652.86|649.86|652.61|649.61|14
1608449130000|2020-12-20 07:25:30|652.59|649.59|652.59|649.59|652.6|649.6|652.58|649.58|9
1608449140000|2020-12-20 07:25:40|652.58|649.58|652.29|649.29|652.58|649.58|652.29|649.29|15
1608449150000|2020-12-20 07:25:50|652.31|649.31|652.32|649.32|652.34|649.34|652.29|649.29|20
1608449160000|2020-12-20 07:26:00|652.3|649.3|652.32|649.32|652.33|649.33|652.25|649.25|16
1608449170000|2020-12-20 07:26:10|652.31|649.31|652.04|649.04|652.31|649.31|652.01|649.01|25
1608449180000|2020-12-20 07:26:20|652.03|649.03|651.83|648.83|652.03|649.03|651.83|648.83|11
1608449190000|2020-12-20 07:26:30|651.77|648.77|651.85|648.85|651.89|648.89|651.77|648.77|25
1608449200000|2020-12-20 07:26:40|651.86|648.86|651.81|648.81|651.88|648.88|651.8|648.8|16
1608449210000|2020-12-20 07:26:50|651.82|648.82|651.87|648.87|651.87|648.87|651.73|648.73|16
1608449220000|2020-12-20 07:27:00|651.89|648.89|651.76|648.76|651.9|648.9|651.76|648.76|15
1608449230000|2020-12-20 07:27:10|651.77|648.77|651.82|648.82|651.85|648.85|651.77|648.77|17
1608449240000|2020-12-20 07:27:20|651.83|648.83|652.14|649.14|652.16|649.16|651.81|648.81|21
1608449250000|2020-12-20 07:27:30|652.13|649.13|652.32|649.32|652.32|649.32|652.13|649.13|9
1608449260000|2020-12-20 07:27:40|652.41|649.41|652.44|649.44|652.47|649.47|652.4|649.4|15
1608449270000|2020-12-20 07:27:50|652.47|649.47|652.49|649.49|652.5|649.5|652.43|649.43|12
1608449280000|2020-12-20 07:28:00|652.5|649.5|652.62|649.62|652.64|649.64|652.49|649.49|13
1608449290000|2020-12-20 07:28:10|652.63|649.63|652.6|649.6|652.7|649.7|652.58|649.58|15
1608449300000|2020-12-20 07:28:20|652.59|649.59|652.69|649.69|652.69|649.69|652.58|649.58|23
1608449310000|2020-12-20 07:28:30|652.68|649.68|652.71|649.71|652.71|649.71|652.64|649.64|18
1608449320000|2020-12-20 07:28:40|652.73|649.73|652.64|649.64|652.73|649.73|652.62|649.62|14
1608449330000|2020-12-20 07:28:50|652.65|649.65|652.55|649.55|652.7|649.7|652.54|649.54|18
1608449340000|2020-12-20 07:29:00|652.56|649.56|652.6|649.6|652.63|649.63|652.56|649.56|6
1608449350000|2020-12-20 07:29:10|652.61|649.61|652.62|649.62|652.65|649.65|652.6|649.6|22
1608449360000|2020-12-20 07:29:20|652.63|649.63|652.55|649.55|652.63|649.63|652.55|649.55|15
1608449370000|2020-12-20 07:29:30|652.53|649.53|652.54|649.54|652.56|649.56|652.53|649.53|6
1608449380000|2020-12-20 07:29:40|652.53|649.53|652.36|649.36|652.53|649.53|652.34|649.34|14
1608449390000|2020-12-20 07:29:50|652.35|649.35|652.48|649.48|652.48|649.48|652.35|649.35|14
1608449400000|2020-12-20 07:30:00|652.47|649.47|652.59|649.59|652.61|649.61|652.47|649.47|15
1608449410000|2020-12-20 07:30:10|652.6|649.6|652.72|649.72|652.72|649.72|652.57|649.57|13
1608449420000|2020-12-20 07:30:20|652.71|649.71|652.77|649.77|652.78|649.78|652.71|649.71|10
1608449430000|2020-12-20 07:30:30|652.76|649.76|652.69|649.69|652.76|649.76|652.69|649.69|7
1608449440000|2020-12-20 07:30:40|652.68|649.68|652.68|649.68|652.7|649.7|652.68|649.68|10
1608449450000|2020-12-20 07:30:50|652.69|649.69|652.8|649.8|652.8|649.8|652.68|649.68|10
1608449460000|2020-12-20 07:31:00|652.79|649.79|652.77|649.77|652.79|649.79|652.76|649.76|7
1608449470000|2020-12-20 07:31:10|652.76|649.76|652.78|649.78|652.79|649.79|652.75|649.75|13
1608449480000|2020-12-20 07:31:20|652.81|649.81|652.78|649.78|652.81|649.81|652.78|649.78|3
1608449490000|2020-12-20 07:31:30|652.79|649.79|652.77|649.77|652.79|649.79|652.77|649.77|3
1608449500000|2020-12-20 07:31:40|652.72|649.72|652.64|649.64|652.72|649.72|652.63|649.63|11
1608449510000|2020-12-20 07:31:50|652.63|649.63|652.47|649.47|652.63|649.63|652.46|649.46|17
1608449520000|2020-12-20 07:32:00|652.46|649.46|652.45|649.45|652.47|649.47|652.44|649.44|5
1608449530000|2020-12-20 07:32:10|652.44|649.44|652.41|649.41|652.49|649.49|652.41|649.41|17
1608449540000|2020-12-20 07:32:20|652.42|649.42|652.5|649.5|652.53|649.53|652.41|649.41|14
1608449550000|2020-12-20 07:32:30|652.51|649.51|652.43|649.43|652.51|649.51|652.43|649.43|14
1608449560000|2020-12-20 07:32:40|652.41|649.41|652.36|649.36|652.42|649.42|652.36|649.36|13
1608449570000|2020-12-20 07:32:50|652.34|649.34|652.35|649.35|652.36|649.36|652.28|649.28|16
1608449580000|2020-12-20 07:33:00|652.34|649.34|652.51|649.51|652.52|649.52|652.32|649.32|26
1608449590000|2020-12-20 07:33:10|652.5|649.5|652.51|649.51|652.51|649.51|652.48|649.48|14
1608449600000|2020-12-20 07:33:20|652.52|649.52|652.42|649.42|652.52|649.52|652.42|649.42|13
1608449610000|2020-12-20 07:33:30|652.44|649.44|652.32|649.32|652.45|649.45|652.3|649.3|21
1608449620000|2020-12-20 07:33:40|652.33|649.33|652.18|649.18|652.33|649.33|652.14|649.14|20
1608449630000|2020-12-20 07:33:50|652.17|649.17|652.31|649.31|652.33|649.33|652.16|649.16|24
1608449640000|2020-12-20 07:34:00|652.3|649.3|652.39|649.39|652.39|649.39|652.3|649.3|17
1608449650000|2020-12-20 07:34:10|652.38|649.38|652.32|649.32|652.4|649.4|652.31|649.31|27
1608449660000|2020-12-20 07:34:20|652.31|649.31|652.24|649.24|652.34|649.34|652.21|649.21|21
1608449670000|2020-12-20 07:34:30|652.23|649.23|652.32|649.32|652.35|649.35|652.22|649.22|21
1608449680000|2020-12-20 07:34:40|652.35|649.35|652.37|649.37|652.38|649.38|652.34|649.34|9
1608449690000|2020-12-20 07:34:50|652.38|649.38|652.44|649.44|652.44|649.44|652.37|649.37|8
1608449700000|2020-12-20 07:35:00|652.41|649.41|652.65|649.65|652.65|649.65|652.4|649.4|12
1608449710000|2020-12-20 07:35:10|652.66|649.66|652.59|649.59|652.73|649.73|652.58|649.58|20
1608449720000|2020-12-20 07:35:20|652.6|649.6|652.59|649.59|652.64|649.64|652.59|649.59|18
1608449730000|2020-12-20 07:35:30|652.58|649.58|652.33|649.33|652.58|649.58|652.31|649.31|13
1608449740000|2020-12-20 07:35:40|652.34|649.34|652.21|649.21|652.34|649.34|652.21|649.21|11
1608449750000|2020-12-20 07:35:50|652.22|649.22|652.37|649.37|652.37|649.37|652.2|649.2|22
1608449760000|2020-12-20 07:36:00|652.33|649.33|652.26|649.26|652.36|649.36|652.25|649.25|19
1608449770000|2020-12-20 07:36:10|652.25|649.25|652.24|649.24|652.25|649.25|652.22|649.22|14
1608449780000|2020-12-20 07:36:20|652.23|649.23|652.23|649.23|652.23|649.23|652.23|649.23|1
1608449790000|2020-12-20 07:36:30|652.24|649.24|652.17|649.17|652.24|649.24|652.17|649.17|6
1608449800000|2020-12-20 07:36:40|652.16|649.16|652.14|649.14|652.16|649.16|652.13|649.13|8
1608449810000|2020-12-20 07:36:50|652.15|649.15|652.28|649.28|652.28|649.28|652.15|649.15|10
1608449820000|2020-12-20 07:37:00|652.27|649.27|652.28|649.28|652.28|649.28|652.27|649.27|6
1608449830000|2020-12-20 07:37:10|652.27|649.27|652.37|649.37|652.37|649.37|652.27|649.27|13
1608449840000|2020-12-20 07:37:20|652.38|649.38|652.55|649.55|652.56|649.56|652.37|649.37|9
1608449850000|2020-12-20 07:37:30|652.56|649.56|652.57|649.57|652.57|649.57|652.56|649.56|2
1608449860000|2020-12-20 07:37:40|652.55|649.55|652.52|649.52|652.57|649.57|652.51|649.51|16
1608449870000|2020-12-20 07:37:50|652.51|649.51|652.62|649.62|652.62|649.62|652.51|649.51|7
1608449880000|2020-12-20 07:38:00|652.68|649.68|652.68|649.68|652.68|649.68|652.68|649.68|1
1608449890000|2020-12-20 07:38:10|652.67|649.67|652.66|649.66|652.68|649.68|652.66|649.66|3
1608449900000|2020-12-20 07:38:20|652.59|649.59|652.54|649.54|652.59|649.59|652.53|649.53|6
1608449910000|2020-12-20 07:38:30|652.53|649.53|652.45|649.45|652.54|649.54|652.44|649.44|10
1608449920000|2020-12-20 07:38:40|652.46|649.46|652.21|649.21|652.48|649.48|652.21|649.21|16
1608449930000|2020-12-20 07:38:50|652.2|649.2|652.2|649.2|652.21|649.21|652.17|649.17|16
1608449940000|2020-12-20 07:39:00|652.19|649.19|652.24|649.24|652.24|649.24|652.18|649.18|12
1608449950000|2020-12-20 07:39:10|652.28|649.28|652.32|649.32|652.34|649.34|652.28|649.28|23
1608449960000|2020-12-20 07:39:20|652.34|649.34|652.25|649.25|652.34|649.34|652.23|649.23|16
1608449970000|2020-12-20 07:39:30|652.24|649.24|652.25|649.25|652.25|649.25|652.23|649.23|23
1608449980000|2020-12-20 07:39:40|652.31|649.31|652.23|649.23|652.31|649.31|652.23|649.23|9
1608449990000|2020-12-20 07:39:50|652.24|649.24|652.29|649.29|652.3|649.3|652.23|649.23|16
1608450000000|2020-12-20 07:40:00|652.3|649.3|652.31|649.31|652.31|649.31|652.29|649.29|4
1608450010000|2020-12-20 07:40:10|652.27|649.27|652.22|649.22|652.28|649.28|652.22|649.22|11
1608450020000|2020-12-20 07:40:20|652.23|649.23|652.24|649.24|652.24|649.24|652.22|649.22|4
1608450030000|2020-12-20 07:40:30|652.23|649.23|652.2|649.2|652.23|649.23|652.2|649.2|5
1608450040000|2020-12-20 07:40:40|652.19|649.19|652.13|649.13|652.19|649.19|652.12|649.12|10
1608450050000|2020-12-20 07:40:50|652.12|649.12|652.12|649.12|652.13|649.13|652.12|649.12|3
1608450060000|2020-12-20 07:41:00|652.09|649.09|651.77|648.77|652.09|649.09|651.77|648.77|24
1608450070000|2020-12-20 07:41:10|651.76|648.76|651.77|648.77|651.77|648.77|651.74|648.74|16
1608450080000|2020-12-20 07:41:20|651.76|648.76|651.7|648.7|651.78|648.78|651.7|648.7|19
1608450090000|2020-12-20 07:41:30|651.69|648.69|651.67|648.67|651.69|648.69|651.48|648.48|21
1608450100000|2020-12-20 07:41:40|651.68|648.68|651.61|648.61|651.72|648.72|651.6|648.6|19
1608450110000|2020-12-20 07:41:50|651.62|648.62|651.45|648.45|651.62|648.62|651.44|648.44|19
1608450120000|2020-12-20 07:42:00|651.43|648.43|651.43|648.43|651.44|648.44|651.42|648.42|9
1608450130000|2020-12-20 07:42:10|651.37|648.37|651.3|648.3|651.37|648.37|651.29|648.29|4
1608450140000|2020-12-20 07:42:20|651.29|648.29|651.87|648.87|651.88|648.88|651.29|648.29|22
1608450150000|2020-12-20 07:42:30|651.86|648.86|651.69|648.69|651.88|648.88|651.68|648.68|25
1608450160000|2020-12-20 07:42:40|651.7|648.7|651.7|648.7|651.73|648.73|651.68|648.68|15
1608450170000|2020-12-20 07:42:50|651.71|648.71|651.72|648.72|651.72|648.72|651.55|648.55|24
1608450180000|2020-12-20 07:43:00|651.73|648.73|651.6|648.6|651.73|648.73|651.59|648.59|19
1608450190000|2020-12-20 07:43:10|651.58|648.58|651.46|648.46|651.59|648.59|651.46|648.46|12
1608450200000|2020-12-20 07:43:20|651.47|648.47|651.49|648.49|651.51|648.51|651.46|648.46|14
1608450210000|2020-12-20 07:43:30|651.48|648.48|651.79|648.79|651.81|648.81|651.47|648.47|18
1608450220000|2020-12-20 07:43:40|651.8|648.8|652.09|649.09|652.18|649.18|651.79|648.79|23
1608450230000|2020-12-20 07:43:50|652.08|649.08|652.09|649.09|652.12|649.12|652.07|649.07|16
1608450240000|2020-12-20 07:44:00|652.08|649.08|652.04|649.04|652.09|649.09|652.04|649.04|15
1608450250000|2020-12-20 07:44:10|652.05|649.05|652.05|649.05|652.21|649.21|652.04|649.04|27
1608450260000|2020-12-20 07:44:20|652.09|649.09|652.11|649.11|652.28|649.28|652.08|649.08|25
1608450270000|2020-12-20 07:44:30|652.1|649.1|652.2|649.2|652.25|649.25|652.09|649.09|27
1608450280000|2020-12-20 07:44:40|652.23|649.23|652.22|649.22|652.24|649.24|652.16|649.16|9
1608450290000|2020-12-20 07:44:50|652.2|649.2|652.21|649.21|652.25|649.25|652.2|649.2|6
1608450300000|2020-12-20 07:45:00|652.29|649.29|652.37|649.37|652.41|649.41|652.29|649.29|23
1608450310000|2020-12-20 07:45:10|652.38|649.38|652.35|649.35|652.38|649.38|652.32|649.32|15
1608450320000|2020-12-20 07:45:20|652.37|649.37|652.36|649.36|652.37|649.37|652.36|649.36|2
1608450330000|2020-12-20 07:45:30|652.37|649.37|652.42|649.42|652.42|649.42|652.35|649.35|6
1608450340000|2020-12-20 07:45:40|652.43|649.43|652.74|649.74|652.76|649.76|652.41|649.41|22
1608450350000|2020-12-20 07:45:50|652.75|649.75|652.75|649.75|652.78|649.78|652.73|649.73|21
1608450360000|2020-12-20 07:46:00|652.8|649.8|652.79|649.79|652.82|649.82|652.78|649.78|12
1608450370000|2020-12-20 07:46:10|652.8|649.8|652.86|649.86|652.86|649.86|652.8|649.8|6
1608450380000|2020-12-20 07:46:20|652.88|649.88|652.94|649.94|652.96|649.96|652.88|649.88|11
1608450390000|2020-12-20 07:46:30|652.96|649.96|652.86|649.86|652.96|649.96|652.86|649.86|10
1608450400000|2020-12-20 07:46:40|652.89|649.89|652.84|649.84|652.89|649.89|652.83|649.83|10
1608450410000|2020-12-20 07:46:50|652.85|649.85|652.91|649.91|652.91|649.91|652.85|649.85|9
1608450420000|2020-12-20 07:47:00|652.9|649.9|653.25|650.25|653.25|650.25|652.9|649.9|15
1608450430000|2020-12-20 07:47:10|653.28|650.28|653.29|650.29|653.3|650.3|653.24|650.24|9
1608450440000|2020-12-20 07:47:20|653.3|650.3|653.44|650.44|653.44|650.44|653.28|650.28|14
1608450450000|2020-12-20 07:47:30|653.43|650.43|653.47|650.47|653.51|650.51|653.34|650.34|24
1608450460000|2020-12-20 07:47:40|653.48|650.48|653.51|650.51|653.52|650.52|653.47|650.47|16
1608450470000|2020-12-20 07:47:50|653.52|650.52|653.64|650.64|653.64|650.64|653.52|650.52|11
1608450480000|2020-12-20 07:48:00|653.66|650.66|653.93|650.93|653.93|650.93|653.62|650.62|27
1608450490000|2020-12-20 07:48:10|653.91|650.91|654.34|651.34|654.37|651.37|653.91|650.91|17
1608450500000|2020-12-20 07:48:20|654.4|651.4|654.42|651.42|654.44|651.44|654.34|651.34|24
1608450510000|2020-12-20 07:48:30|654.4|651.4|654.37|651.37|654.4|651.4|654.34|651.34|20
1608450520000|2020-12-20 07:48:40|654.39|651.39|654.14|651.14|654.4|651.4|654.14|651.14|21
1608450530000|2020-12-20 07:48:50|654.15|651.15|654.26|651.26|654.28|651.28|654.13|651.13|13
1608450540000|2020-12-20 07:49:00|654.25|651.25|654.32|651.32|654.32|651.32|654.25|651.25|5
1608450550000|2020-12-20 07:49:10|654.31|651.31|654.49|651.49|654.49|651.49|654.28|651.28|19
1608450560000|2020-12-20 07:49:20|654.48|651.48|654.48|651.48|654.48|651.48|654.47|651.47|3
1608450570000|2020-12-20 07:49:30|654.49|651.49|655|652|655.01|652.01|654.49|651.49|18
1608450580000|2020-12-20 07:49:40|655.09|652.09|655.18|652.18|655.2|652.2|655.04|652.04|24
1608450590000|2020-12-20 07:49:50|655.17|652.17|655.21|652.21|655.22|652.22|655.17|652.17|12
1608450600000|2020-12-20 07:50:00|655.22|652.22|655.57|652.57|655.68|652.68|655.22|652.22|21
1608450610000|2020-12-20 07:50:10|655.54|652.54|655.57|652.57|655.59|652.59|655.51|652.51|22
1608450620000|2020-12-20 07:50:20|655.59|652.59|655.62|652.62|655.62|652.62|655.58|652.58|4
1608450630000|2020-12-20 07:50:30|655.59|652.59|655.73|652.73|655.73|652.73|655.56|652.56|6
1608450640000|2020-12-20 07:50:40|655.74|652.74|655.81|652.81|655.81|652.81|655.66|652.66|15
1608450650000|2020-12-20 07:50:50|655.84|652.84|656.38|653.38|656.39|653.39|655.65|652.65|24
1608450660000|2020-12-20 07:51:00|656.37|653.37|656.45|653.45|656.47|653.47|656.37|653.37|17
1608450670000|2020-12-20 07:51:10|656.43|653.43|656.52|653.52|656.53|653.53|656.4|653.4|16
1608450680000|2020-12-20 07:51:20|656.53|653.53|656.14|653.14|656.53|653.53|656.1|653.1|21
1608450690000|2020-12-20 07:51:30|656.16|653.16|656.24|653.24|656.25|653.25|656.14|653.14|16
1608450700000|2020-12-20 07:51:40|656.23|653.23|656.51|653.51|656.51|653.51|656.21|653.21|27
1608450710000|2020-12-20 07:51:50|656.5|653.5|656.49|653.49|656.5|653.5|656.49|653.49|2
1608450720000|2020-12-20 07:52:00|656.48|653.48|656.44|653.44|656.5|653.5|656.41|653.41|23
1608450730000|2020-12-20 07:52:10|656.43|653.43|656.49|653.49|656.49|653.49|656.43|653.43|19
1608450740000|2020-12-20 07:52:20|656.5|653.5|656.69|653.69|656.69|653.69|656.5|653.5|20
1608450750000|2020-12-20 07:52:30|656.7|653.7|656.61|653.61|656.7|653.7|656.55|653.55|16
1608450760000|2020-12-20 07:52:40|656.62|653.62|656.52|653.52|656.62|653.62|656.52|653.52|17
1608450770000|2020-12-20 07:52:50|656.53|653.53|656.55|653.55|656.55|653.55|656.53|653.53|21
1608450780000|2020-12-20 07:53:00|656.54|653.54|656.55|653.55|656.55|653.55|656.54|653.54|16
1608450790000|2020-12-20 07:53:10|656.54|653.54|656.58|653.58|656.58|653.58|656.52|653.52|13
1608450800000|2020-12-20 07:53:20|656.57|653.57|656.52|653.52|656.57|653.57|656.52|653.52|6
1608450810000|2020-12-20 07:53:30|656.51|653.51|656.57|653.57|656.58|653.58|656.51|653.51|16
1608450820000|2020-12-20 07:53:40|656.56|653.56|657.19|654.19|657.19|654.19|656.56|653.56|18
1608450830000|2020-12-20 07:53:50|657.2|654.2|657.45|654.45|657.48|654.48|657.14|654.14|21
1608450840000|2020-12-20 07:54:00|657.46|654.46|657.44|654.44|657.49|654.49|657.37|654.37|9
1608450850000|2020-12-20 07:54:10|657.45|654.45|657.46|654.46|657.46|654.46|657.44|654.44|10
1608450860000|2020-12-20 07:54:20|657.47|654.47|657.7|654.7|657.7|654.7|657.46|654.46|14
1608450870000|2020-12-20 07:54:30|657.67|654.67|657.73|654.73|657.74|654.74|657.64|654.64|16
1608450880000|2020-12-20 07:54:40|657.72|654.72|657.73|654.73|657.75|654.75|657.71|654.71|17
1608450890000|2020-12-20 07:54:50|657.74|654.74|657.75|654.75|657.8|654.8|657.7|654.7|16
1608450900000|2020-12-20 07:55:00|657.74|654.74|657.81|654.81|657.87|654.87|657.74|654.74|19
1608450910000|2020-12-20 07:55:10|657.82|654.82|658.14|655.14|658.14|655.14|657.82|654.82|19
1608450920000|2020-12-20 07:55:20|658.15|655.15|657.97|654.97|658.2|655.2|657.94|654.94|19
1608450930000|2020-12-20 07:55:30|657.98|654.98|658.05|655.05|658.05|655.05|657.98|654.98|6
1608450940000|2020-12-20 07:55:40|658.09|655.09|658.36|655.36|658.36|655.36|658.09|655.09|15
1608450950000|2020-12-20 07:55:50|658.4|655.4|658.39|655.39|658.46|655.46|658.37|655.37|9
1608450960000|2020-12-20 07:56:00|658.38|655.38|658.39|655.39|658.46|655.46|658.34|655.34|19
1608450970000|2020-12-20 07:56:10|658.44|655.44|658.43|655.43|658.45|655.45|658.42|655.42|10
1608450980000|2020-12-20 07:56:20|658.42|655.42|658.44|655.44|658.45|655.45|658.42|655.42|10
1608450990000|2020-12-20 07:56:30|658.45|655.45|658.68|655.68|658.69|655.69|658.45|655.45|10
1608451000000|2020-12-20 07:56:40|658.69|655.69|658.69|655.69|658.69|655.69|658.67|655.67|6
1608451010000|2020-12-20 07:56:50|658.72|655.72|658.73|655.73|658.73|655.73|658.72|655.72|2
1608451020000|2020-12-20 07:57:00|658.72|655.72|658.86|655.86|658.86|655.86|658.72|655.72|14
1608451030000|2020-12-20 07:57:10|658.85|655.85|658.66|655.66|658.87|655.87|658.66|655.66|10
1608451040000|2020-12-20 07:57:20|658.65|655.65|658.73|655.73|658.75|655.75|658.65|655.65|17
1608451050000|2020-12-20 07:57:30|658.72|655.72|658.55|655.55|658.79|655.79|658.55|655.55|18
1608451060000|2020-12-20 07:57:40|658.53|655.53|658.27|655.27|658.53|655.53|658.19|655.19|26
1608451070000|2020-12-20 07:57:50|658.25|655.25|658.43|655.43|658.43|655.43|658.19|655.19|25
1608451080000|2020-12-20 07:58:00|658.34|655.34|658.14|655.14|658.41|655.41|658.14|655.14|19
1608451090000|2020-12-20 07:58:10|658.15|655.15|658.14|655.14|658.27|655.27|658.14|655.14|23
1608451100000|2020-12-20 07:58:20|658.12|655.12|658.07|655.07|658.14|655.14|658.07|655.07|8
1608451110000|2020-12-20 07:58:30|658.06|655.06|657.69|654.69|658.08|655.08|657.68|654.68|25
1608451120000|2020-12-20 07:58:40|657.71|654.71|657.7|654.7|657.75|654.75|657.57|654.57|20
1608451130000|2020-12-20 07:58:50|657.69|654.69|657.86|654.86|657.9|654.9|657.69|654.69|24
1608451140000|2020-12-20 07:59:00|657.82|654.82|657.46|654.46|657.82|654.82|657.46|654.46|19
1608451150000|2020-12-20 07:59:10|657.45|654.45|657.77|654.77|657.77|654.77|657.38|654.38|23
1608451160000|2020-12-20 07:59:20|657.71|654.71|657.65|654.65|657.71|654.71|657.62|654.62|10
1608451170000|2020-12-20 07:59:30|657.67|654.67|657.74|654.74|657.75|654.75|657.67|654.67|16
1608451180000|2020-12-20 07:59:40|657.73|654.73|657.76|654.76|657.76|654.76|657.73|654.73|10
1608451190000|2020-12-20 07:59:50|657.82|654.82|658.08|655.08|658.15|655.15|657.82|654.82|23
1608451200000|2020-12-20 08:00:00|658.09|655.09|658.39|655.39|658.39|655.39|658.09|655.09|22
1608451210000|2020-12-20 08:00:10|658.38|655.38|658.88|655.88|658.91|655.91|658.37|655.37|31
1608451220000|2020-12-20 08:00:20|658.89|655.89|659.14|656.14|659.14|656.14|658.87|655.87|21
1608451230000|2020-12-20 08:00:30|659.13|656.13|659.27|656.27|659.27|656.27|659.08|656.08|18
1608451240000|2020-12-20 08:00:40|659.28|656.28|658.62|655.62|659.28|656.28|658.6|655.6|28
1608451250000|2020-12-20 08:00:50|658.63|655.63|658.87|655.87|658.87|655.87|658.6|655.6|24
1608451260000|2020-12-20 08:01:00|658.91|655.91|658.99|655.99|659.03|656.03|658.87|655.87|29
1608451270000|2020-12-20 08:01:10|659.01|656.01|658.72|655.72|659.01|656.01|658.72|655.72|19
1608451280000|2020-12-20 08:01:20|658.73|655.73|658.04|655.04|658.73|655.73|658.04|655.04|27
1608451290000|2020-12-20 08:01:30|658.03|655.03|658.7|655.7|658.81|655.81|658.02|655.02|28
1608451300000|2020-12-20 08:01:40|658.71|655.71|658.74|655.74|658.74|655.74|658.68|655.68|19
1608451310000|2020-12-20 08:01:50|658.75|655.75|658.47|655.47|658.76|655.76|658.47|655.47|14
1608451320000|2020-12-20 08:02:00|658.46|655.46|658.4|655.4|658.46|655.46|658.38|655.38|11
1608451330000|2020-12-20 08:02:10|658.41|655.41|658.19|655.19|658.42|655.42|658.19|655.19|20
1608451340000|2020-12-20 08:02:20|658.2|655.2|658.17|655.17|658.33|655.33|658.14|655.14|28
1608451350000|2020-12-20 08:02:30|658.16|655.16|658.52|655.52|658.52|655.52|658.16|655.16|23
1608451360000|2020-12-20 08:02:40|658.51|655.51|658.16|655.16|658.51|655.51|658.15|655.15|19
1608451370000|2020-12-20 08:02:50|658.15|655.15|657.99|654.99|658.16|655.16|657.99|654.99|11
1608451380000|2020-12-20 08:03:00|657.96|654.96|657.98|654.98|658.04|655.04|657.89|654.89|17
1608451390000|2020-12-20 08:03:10|657.99|654.99|657.85|654.85|657.99|654.99|657.85|654.85|19
1608451400000|2020-12-20 08:03:20|657.86|654.86|657.77|654.77|657.86|654.86|657.71|654.71|18
1608451410000|2020-12-20 08:03:30|657.78|654.78|658.06|655.06|658.06|655.06|657.78|654.78|9
1608451420000|2020-12-20 08:03:40|658.05|655.05|658.19|655.19|658.2|655.2|658.02|655.02|17
1608451430000|2020-12-20 08:03:50|658.18|655.18|658.26|655.26|658.26|655.26|658.18|655.18|15
1608451440000|2020-12-20 08:04:00|658.27|655.27|658.46|655.46|658.48|655.48|658.27|655.27|14
1608451450000|2020-12-20 08:04:10|658.47|655.47|658.4|655.4|658.58|655.58|658.4|655.4|14
1608451460000|2020-12-20 08:04:20|658.37|655.37|658.19|655.19|658.4|655.4|658.17|655.17|23
1608451470000|2020-12-20 08:04:30|658.18|655.18|658.1|655.1|658.2|655.2|658.09|655.09|13
1608451480000|2020-12-20 08:04:40|658.11|655.11|658.16|655.16|658.17|655.17|658.11|655.11|15
1608451490000|2020-12-20 08:04:50|658.18|655.18|658.1|655.1|658.18|655.18|658.09|655.09|11
1608451500000|2020-12-20 08:05:00|658.09|655.09|658.07|655.07|658.1|655.1|658.07|655.07|9
1608451510000|2020-12-20 08:05:10|658.06|655.06|657.94|654.94|658.06|655.06|657.94|654.94|7
1608451520000|2020-12-20 08:05:20|657.93|654.93|657.44|654.44|657.93|654.93|657.44|654.44|18
1608451530000|2020-12-20 08:05:30|657.45|654.45|657.36|654.36|657.45|654.45|657.35|654.35|13
1608451540000|2020-12-20 08:05:40|657.37|654.37|657.37|654.37|657.43|654.43|657.37|654.37|5
1608451550000|2020-12-20 08:05:50|657.35|654.35|656.91|653.91|657.35|654.35|656.91|653.91|23
1608451560000|2020-12-20 08:06:00|656.9|653.9|656.76|653.76|656.9|653.9|656.76|653.76|23
1608451570000|2020-12-20 08:06:10|656.73|653.73|656.21|653.21|656.73|653.73|656.21|653.21|25
1608451580000|2020-12-20 08:06:20|656.13|653.13|656.29|653.29|656.45|653.45|656.02|653.02|27
1608451590000|2020-12-20 08:06:30|656.28|653.28|656.23|653.23|656.3|653.3|656.21|653.21|9
1608451600000|2020-12-20 08:06:40|656.35|653.35|656.6|653.6|656.6|653.6|656.18|653.18|25
1608451610000|2020-12-20 08:06:50|656.59|653.59|656.27|653.27|656.59|653.59|656.26|653.26|26
1608451620000|2020-12-20 08:07:00|656.24|653.24|655.86|652.86|656.24|653.24|655.86|652.86|26
1608451630000|2020-12-20 08:07:10|655.82|652.82|655.77|652.77|655.82|652.82|655.75|652.75|17
1608451640000|2020-12-20 08:07:20|655.76|652.76|655.57|652.57|655.77|652.77|655.54|652.54|21
1608451650000|2020-12-20 08:07:30|655.58|652.58|655.39|652.39|655.58|652.58|655.25|652.25|25
1608451660000|2020-12-20 08:07:40|655.45|652.45|655.58|652.58|655.75|652.75|655.45|652.45|20
1608451670000|2020-12-20 08:07:50|655.57|652.57|655.33|652.33|655.57|652.57|655.32|652.32|21
1608451680000|2020-12-20 08:08:00|655.34|652.34|655.53|652.53|655.53|652.53|655.34|652.34|28
1608451690000|2020-12-20 08:08:10|655.52|652.52|655.88|652.88|655.91|652.91|655.52|652.52|22
1608451700000|2020-12-20 08:08:20|655.94|652.94|655.97|652.97|656|653|655.82|652.82|26
1608451710000|2020-12-20 08:08:30|656|653|655.98|652.98|656.13|653.13|655.98|652.98|21
1608451720000|2020-12-20 08:08:40|655.99|652.99|655.85|652.85|655.99|652.99|655.84|652.84|25
1608451730000|2020-12-20 08:08:50|655.86|652.86|655.94|652.94|655.97|652.97|655.86|652.86|21
1608451740000|2020-12-20 08:09:00|655.93|652.93|656|653|656|653|655.93|652.93|11
1608451750000|2020-12-20 08:09:10|655.99|652.99|655.92|652.92|655.99|652.99|655.86|652.86|23
1608451760000|2020-12-20 08:09:20|655.91|652.91|656|653|656.02|653.02|655.91|652.91|13
1608451770000|2020-12-20 08:09:30|655.97|652.97|655.89|652.89|655.97|652.97|655.88|652.88|9
1608451780000|2020-12-20 08:09:40|655.86|652.86|655.99|652.99|656.02|653.02|655.81|652.81|29
1608451790000|2020-12-20 08:09:50|655.97|652.97|655.95|652.95|655.99|652.99|655.94|652.94|11
1608451800000|2020-12-20 08:10:00|655.97|652.97|656.09|653.09|656.26|653.26|655.96|652.96|25
1608451810000|2020-12-20 08:10:10|656.07|653.07|656.13|653.13|656.15|653.15|656.06|653.06|25
1608451820000|2020-12-20 08:10:20|656.12|653.12|655.98|652.98|656.13|653.13|655.97|652.97|19
1608451830000|2020-12-20 08:10:30|655.96|652.96|655.92|652.92|655.96|652.96|655.92|652.92|11
1608451840000|2020-12-20 08:10:40|655.91|652.91|655.84|652.84|655.92|652.92|655.77|652.77|18
1608451850000|2020-12-20 08:10:50|655.85|652.85|655.85|652.85|655.85|652.85|655.85|652.85|1
1608451860000|2020-12-20 08:11:00|655.87|652.87|655.92|652.92|655.92|652.92|655.87|652.87|5
1608451880000|2020-12-20 08:11:20|655.91|652.91|655.84|652.84|655.91|652.91|655.83|652.83|13
1608451890000|2020-12-20 08:11:30|655.85|652.85|655.79|652.79|655.86|652.86|655.78|652.78|11
1608451900000|2020-12-20 08:11:40|655.78|652.78|655.74|652.74|655.78|652.78|655.67|652.67|15
1608451910000|2020-12-20 08:11:50|655.76|652.76|655.78|652.78|655.79|652.79|655.76|652.76|6
1608451920000|2020-12-20 08:12:00|655.79|652.79|655.77|652.77|655.81|652.81|655.77|652.77|12
1608451930000|2020-12-20 08:12:10|655.78|652.78|655.71|652.71|655.81|652.81|655.71|652.71|15
1608451940000|2020-12-20 08:12:20|655.72|652.72|655.68|652.68|655.73|652.73|655.68|652.68|17
1608451950000|2020-12-20 08:12:30|655.69|652.69|655.7|652.7|655.74|652.74|655.68|652.68|21
1608451960000|2020-12-20 08:12:40|655.71|652.71|655.46|652.46|655.72|652.72|655.39|652.39|26
1608451970000|2020-12-20 08:12:50|655.48|652.48|655.57|652.57|655.57|652.57|655.47|652.47|13
1608451980000|2020-12-20 08:13:00|655.56|652.56|655.49|652.49|655.57|652.57|655.47|652.47|15
1608451990000|2020-12-20 08:13:10|655.48|652.48|655.43|652.43|655.49|652.49|655.41|652.41|25
1608452000000|2020-12-20 08:13:20|655.41|652.41|655.45|652.45|655.45|652.45|655.4|652.4|17
1608452010000|2020-12-20 08:13:30|655.46|652.46|655.45|652.45|655.46|652.46|655.44|652.44|10
1608452020000|2020-12-20 08:13:40|655.46|652.46|655.45|652.45|655.46|652.46|655.43|652.43|12
1608452030000|2020-12-20 08:13:50|655.44|652.44|655.44|652.44|655.45|652.45|655.43|652.43|9
1608452040000|2020-12-20 08:14:00|655.43|652.43|655.4|652.4|655.46|652.46|655.4|652.4|13
1608452050000|2020-12-20 08:14:10|655.37|652.37|655.5|652.5|655.5|652.5|655.36|652.36|20
1608452060000|2020-12-20 08:14:20|655.45|652.45|655.44|652.44|655.46|652.46|655.43|652.43|6
1608452070000|2020-12-20 08:14:30|655.45|652.45|655.44|652.44|655.46|652.46|655.44|652.44|7
1608452080000|2020-12-20 08:14:40|655.45|652.45|655.44|652.44|655.46|652.46|655.44|652.44|12
1608452090000|2020-12-20 08:14:50|655.42|652.42|655.19|652.19|655.42|652.42|655.17|652.17|25
1608452100000|2020-12-20 08:15:00|655.22|652.22|655.17|652.17|655.22|652.22|655.17|652.17|23
1608452110000|2020-12-20 08:15:10|655.19|652.19|655.22|652.22|655.22|652.22|655.17|652.17|12
1608452120000|2020-12-20 08:15:20|655.19|652.19|655.27|652.27|655.27|652.27|655.09|652.09|23
1608452130000|2020-12-20 08:15:30|655.33|652.33|655.74|652.74|655.74|652.74|655.33|652.33|21
1608452140000|2020-12-20 08:15:40|655.75|652.75|655.48|652.48|655.77|652.77|655.46|652.46|29
1608452150000|2020-12-20 08:15:50|655.46|652.46|655.57|652.57|655.57|652.57|655.44|652.44|25
1608452160000|2020-12-20 08:16:00|655.58|652.58|655.72|652.72|655.76|652.76|655.57|652.57|24
1608452170000|2020-12-20 08:16:10|655.76|652.76|655.72|652.72|655.76|652.76|655.71|652.71|16
1608452180000|2020-12-20 08:16:20|655.73|652.73|655.7|652.7|655.77|652.77|655.7|652.7|21
1608452190000|2020-12-20 08:16:30|655.71|652.71|656.17|653.17|656.2|653.2|655.71|652.71|27
1608452200000|2020-12-20 08:16:40|656.18|653.18|656.4|653.4|656.41|653.41|656.17|653.17|9
1608452210000|2020-12-20 08:16:50|656.35|653.35|656.37|653.37|656.4|653.4|656.31|653.31|18
1608452220000|2020-12-20 08:17:00|656.35|653.35|656.53|653.53|656.54|653.54|656.34|653.34|20
1608452230000|2020-12-20 08:17:10|656.52|653.52|656.6|653.6|656.62|653.62|656.48|653.48|23
1608452240000|2020-12-20 08:17:20|656.59|653.59|656.58|653.58|656.68|653.68|656.56|653.56|22
1608452250000|2020-12-20 08:17:30|656.59|653.59|656.69|653.69|656.72|653.72|656.57|653.57|17
1608452260000|2020-12-20 08:17:40|656.71|653.71|656.91|653.91|656.91|653.91|656.69|653.69|18
1608452270000|2020-12-20 08:17:50|656.95|653.95|656.9|653.9|656.95|653.95|656.87|653.87|9
1608452280000|2020-12-20 08:18:00|656.87|653.87|657.03|654.03|657.04|654.04|656.82|653.82|23
1608452290000|2020-12-20 08:18:10|657.05|654.05|657.15|654.15|657.15|654.15|657.01|654.01|14
1608452300000|2020-12-20 08:18:20|657.21|654.21|657.33|654.33|657.33|654.33|657.15|654.15|16
1608452310000|2020-12-20 08:18:30|657.39|654.39|657.48|654.48|657.54|654.54|657.39|654.39|15
1608452320000|2020-12-20 08:18:40|657.51|654.51|657.56|654.56|657.58|654.58|657.5|654.5|17
1608452330000|2020-12-20 08:18:50|657.55|654.55|657.66|654.66|657.66|654.66|657.55|654.55|11
1608452340000|2020-12-20 08:19:00|657.63|654.63|657.97|654.97|658.05|655.05|657.63|654.63|23
1608452350000|2020-12-20 08:19:10|657.99|654.99|658|655|658.01|655.01|657.98|654.98|11
1608452360000|2020-12-20 08:19:20|657.98|654.98|658.05|655.05|658.05|655.05|657.97|654.97|17
1608452370000|2020-12-20 08:19:30|658.06|655.06|658.16|655.16|658.18|655.18|658.04|655.04|21
1608452380000|2020-12-20 08:19:40|658.17|655.17|658.25|655.25|658.27|655.27|658.06|655.06|22
1608452390000|2020-12-20 08:19:50|658.27|655.27|658.31|655.31|658.41|655.41|658.24|655.24|16
1608452400000|2020-12-20 08:20:00|658.29|655.29|657.29|654.29|658.29|655.29|657.29|654.29|30
1608452410000|2020-12-20 08:20:10|657.27|654.27|657.3|654.3|657.34|654.34|657.27|654.27|18
1608452420000|2020-12-20 08:20:20|657.31|654.31|657.31|654.31|657.34|654.34|657.31|654.31|7
1608452430000|2020-12-20 08:20:30|657.32|654.32|657.36|654.36|657.36|654.36|657.3|654.3|8
1608452440000|2020-12-20 08:20:40|657.35|654.35|657.31|654.31|657.36|654.36|657.25|654.25|19
1608452450000|2020-12-20 08:20:50|657.3|654.3|657.35|654.35|657.35|654.35|657.25|654.25|16
1608452460000|2020-12-20 08:21:00|657.34|654.34|657.34|654.34|657.35|654.35|657.33|654.33|5
1608452470000|2020-12-20 08:21:10|657.33|654.33|657.08|654.08|657.33|654.33|657.05|654.05|16
1608452480000|2020-12-20 08:21:20|657.11|654.11|657.15|654.15|657.17|654.17|657.11|654.11|14
1608452490000|2020-12-20 08:21:30|657.12|654.12|656.95|653.95|657.12|654.12|656.95|653.95|14
1608452500000|2020-12-20 08:21:40|656.94|653.94|656.27|653.27|656.94|653.94|656.27|653.27|21
1608452510000|2020-12-20 08:21:50|656.03|653.03|656.07|653.07|656.15|653.15|656.03|653.03|21
1608452520000|2020-12-20 08:22:00|656.09|653.09|656.64|653.64|656.64|653.64|656.02|653.02|30
1608452530000|2020-12-20 08:22:10|656.72|653.72|657.09|654.09|657.09|654.09|656.72|653.72|28
1608452540000|2020-12-20 08:22:20|657.08|654.08|657.21|654.21|657.21|654.21|657.06|654.06|22
1608452550000|2020-12-20 08:22:30|657.2|654.2|657.2|654.2|657.21|654.21|657.06|654.06|25
1608452560000|2020-12-20 08:22:40|657.18|654.18|657.51|654.51|657.52|654.52|657.17|654.17|25
1608452570000|2020-12-20 08:22:50|657.52|654.52|657.55|654.55|657.55|654.55|657.39|654.39|23
1608452580000|2020-12-20 08:23:00|657.56|654.56|657.6|654.6|657.76|654.76|657.52|654.52|29
1608452590000|2020-12-20 08:23:10|657.59|654.59|657.99|654.99|657.99|654.99|657.38|654.38|32
1608452600000|2020-12-20 08:23:20|658|655|657.98|654.98|658.03|655.03|657.87|654.87|24
1608452610000|2020-12-20 08:23:30|657.97|654.97|657.7|654.7|657.97|654.97|657.66|654.66|23
1608452620000|2020-12-20 08:23:40|657.72|654.72|657.84|654.84|657.86|654.86|657.7|654.7|21
1608452630000|2020-12-20 08:23:50|657.85|654.85|658.11|655.11|658.11|655.11|657.85|654.85|14
1608452640000|2020-12-20 08:24:00|658.14|655.14|657.81|654.81|658.21|655.21|657.81|654.81|31
1608452650000|2020-12-20 08:24:10|657.84|654.84|657.69|654.69|657.85|654.85|657.68|654.68|18
1608452660000|2020-12-20 08:24:20|657.68|654.68|657.6|654.6|657.72|654.72|657.59|654.59|23
1608452670000|2020-12-20 08:24:30|657.61|654.61|657.65|654.65|657.65|654.65|657.61|654.61|13
1608452680000|2020-12-20 08:24:40|657.66|654.66|657.6|654.6|657.67|654.67|657.6|654.6|10
1608452690000|2020-12-20 08:24:50|657.61|654.61|657.59|654.59|657.61|654.61|657.57|654.57|7
1608452700000|2020-12-20 08:25:00|657.6|654.6|657.66|654.66|657.69|654.69|657.6|654.6|9
1608452710000|2020-12-20 08:25:10|657.65|654.65|657.57|654.57|657.72|654.72|657.57|654.57|13
1608452720000|2020-12-20 08:25:20|657.5|654.5|657.49|654.49|657.5|654.5|657.48|654.48|4
1608452730000|2020-12-20 08:25:30|657.5|654.5|657.62|654.62|657.63|654.63|657.5|654.5|17
1608452740000|2020-12-20 08:25:40|657.61|654.61|657.53|654.53|657.61|654.61|657.5|654.5|17
1608452750000|2020-12-20 08:25:50|657.51|654.51|657.4|654.4|657.51|654.51|657.32|654.32|22
1608452760000|2020-12-20 08:26:00|657.39|654.39|657.35|654.35|657.39|654.39|657.34|654.34|16
1608452770000|2020-12-20 08:26:10|657.34|654.34|657.17|654.17|657.36|654.36|657.13|654.13|17
1608452780000|2020-12-20 08:26:20|657.16|654.16|657.09|654.09|657.21|654.21|657.06|654.06|22
1608452790000|2020-12-20 08:26:30|657.1|654.1|657.47|654.47|657.54|654.54|657.09|654.09|23
1608452800000|2020-12-20 08:26:40|657.49|654.49|657.41|654.41|657.49|654.49|657.34|654.34|16
1608452810000|2020-12-20 08:26:50|657.36|654.36|657.63|654.63|657.63|654.63|657.34|654.34|22
1608452820000|2020-12-20 08:27:00|657.62|654.62|657.69|654.69|657.69|654.69|657.62|654.62|9
1608452830000|2020-12-20 08:27:10|657.7|654.7|657.67|654.67|657.7|654.7|657.63|654.63|14
1608452840000|2020-12-20 08:27:20|657.66|654.66|657.67|654.67|657.69|654.69|657.65|654.65|13
1608452850000|2020-12-20 08:27:30|657.68|654.68|657.74|654.74|657.74|654.74|657.68|654.68|13
1608452860000|2020-12-20 08:27:40|657.75|654.75|658.03|655.03|658.04|655.04|657.74|654.74|17
1608452870000|2020-12-20 08:27:50|658.06|655.06|658.05|655.05|658.07|655.07|658.04|655.04|8
1608452880000|2020-12-20 08:28:00|658.06|655.06|658.37|655.37|658.37|655.37|658.05|655.05|11
1608452890000|2020-12-20 08:28:10|658.38|655.38|658.26|655.26|658.4|655.4|658.18|655.18|21
1608452900000|2020-12-20 08:28:20|658.39|655.39|658.37|655.37|658.39|655.39|658.37|655.37|17
1608452910000|2020-12-20 08:28:30|658.38|655.38|658.56|655.56|658.56|655.56|658.37|655.37|24
1608452920000|2020-12-20 08:28:40|658.55|655.55|658.5|655.5|658.57|655.57|658.48|655.48|26
1608452930000|2020-12-20 08:28:50|658.51|655.51|658.5|655.5|658.57|655.57|658.48|655.48|16
1608452940000|2020-12-20 08:29:00|658.51|655.51|658.48|655.48|658.52|655.52|658.45|655.45|22
1608452950000|2020-12-20 08:29:10|658.49|655.49|658.64|655.64|658.64|655.64|658.48|655.48|23
1608452960000|2020-12-20 08:29:20|658.74|655.74|658.87|655.87|658.87|655.87|658.71|655.71|11
1608452970000|2020-12-20 08:29:30|658.88|655.88|658.83|655.83|658.88|655.88|658.67|655.67|27
1608452980000|2020-12-20 08:29:40|658.82|655.82|658.88|655.88|658.93|655.93|658.82|655.82|24
1608452990000|2020-12-20 08:29:50|658.87|655.87|659.04|656.04|659.04|656.04|658.86|655.86|20
1608453000000|2020-12-20 08:30:00|659.02|656.02|658.98|655.98|659.15|656.15|658.94|655.94|25
1608453010000|2020-12-20 08:30:10|658.99|655.99|658.92|655.92|659.02|656.02|658.9|655.9|24
1608453020000|2020-12-20 08:30:20|658.93|655.93|658.57|655.57|658.93|655.93|658.53|655.53|24
1608453030000|2020-12-20 08:30:30|658.55|655.55|658.5|655.5|658.56|655.56|658.5|655.5|7
1608453040000|2020-12-20 08:30:40|658.47|655.47|658.61|655.61|658.61|655.61|658.47|655.47|11
1608453050000|2020-12-20 08:30:50|658.65|655.65|658.63|655.63|658.77|655.77|658.61|655.61|22
1608453060000|2020-12-20 08:31:00|658.64|655.64|658.53|655.53|658.64|655.64|658.51|655.51|17
1608453070000|2020-12-20 08:31:10|658.48|655.48|658.4|655.4|658.48|655.48|658.36|655.36|31
1608453080000|2020-12-20 08:31:20|658.36|655.36|658.19|655.19|658.36|655.36|658.16|655.16|19
1608453090000|2020-12-20 08:31:30|658.17|655.17|657.98|654.98|658.17|655.17|657.98|654.98|3
1608453100000|2020-12-20 08:31:40|657.99|654.99|657.96|654.96|658.02|655.02|657.94|654.94|22
1608453110000|2020-12-20 08:31:50|657.95|654.95|658.17|655.17|658.19|655.19|657.95|654.95|19
1608453120000|2020-12-20 08:32:00|658.15|655.15|658.12|655.12|658.15|655.15|658.06|655.06|19
1608453130000|2020-12-20 08:32:10|658.11|655.11|657.98|654.98|658.11|655.11|657.95|654.95|22
1608453140000|2020-12-20 08:32:20|657.97|654.97|657.9|654.9|658.03|655.03|657.9|654.9|20
1608453150000|2020-12-20 08:32:30|657.91|654.91|657.9|654.9|657.91|654.91|657.88|654.88|12
1608453160000|2020-12-20 08:32:40|657.91|654.91|657.95|654.95|657.96|654.96|657.88|654.88|19
1608453170000|2020-12-20 08:32:50|657.94|654.94|657.93|654.93|657.95|654.95|657.92|654.92|13
1608453180000|2020-12-20 08:33:00|657.94|654.94|657.95|654.95|657.97|654.97|657.93|654.93|14
1608453190000|2020-12-20 08:33:10|657.94|654.94|657.96|654.96|657.96|654.96|657.94|654.94|8
1608453200000|2020-12-20 08:33:20|657.95|654.95|658.07|655.07|658.14|655.14|657.92|654.92|26
1608453210000|2020-12-20 08:33:30|658.09|655.09|658.47|655.47|658.47|655.47|658.07|655.07|25
1608453220000|2020-12-20 08:33:40|658.48|655.48|658.57|655.57|658.58|655.58|658.47|655.47|13
1608453230000|2020-12-20 08:33:50|658.58|655.58|658.41|655.41|658.58|655.58|658.4|655.4|28
1608453240000|2020-12-20 08:34:00|658.43|655.43|658.51|655.51|658.51|655.51|658.4|655.4|27
1608453250000|2020-12-20 08:34:10|658.5|655.5|658.47|655.47|658.51|655.51|658.46|655.46|20
1608453260000|2020-12-20 08:34:20|658.48|655.48|658.33|655.33|658.5|655.5|658.33|655.33|27
1608453270000|2020-12-20 08:34:30|658.31|655.31|657.98|654.98|658.32|655.32|657.98|654.98|31
1608453280000|2020-12-20 08:34:40|657.95|654.95|658.01|655.01|658.02|655.02|657.93|654.93|29
1608453290000|2020-12-20 08:34:50|658|655|657.92|654.92|658.01|655.01|657.92|654.92|18
1608453300000|2020-12-20 08:35:00|657.93|654.93|657.94|654.94|657.94|654.94|657.9|654.9|20
1608453310000|2020-12-20 08:35:10|657.93|654.93|657.93|654.93|657.94|654.94|657.91|654.91|17
1608453320000|2020-12-20 08:35:20|657.87|654.87|657.84|654.84|657.87|654.87|657.83|654.83|20
1608453330000|2020-12-20 08:35:30|657.83|654.83|657.57|654.57|657.84|654.84|657.56|654.56|23
1608453340000|2020-12-20 08:35:40|657.46|654.46|657.26|654.26|657.46|654.46|657.24|654.24|26
1608453350000|2020-12-20 08:35:50|657.27|654.27|657.27|654.27|657.28|654.28|657.21|654.21|24
1608453360000|2020-12-20 08:36:00|657.26|654.26|657.2|654.2|657.26|654.26|657.2|654.2|16
1608453370000|2020-12-20 08:36:10|657.19|654.19|657.2|654.2|657.21|654.21|657.19|654.19|19
1608453380000|2020-12-20 08:36:20|657.23|654.23|657.17|654.17|657.35|654.35|657.13|654.13|19
1608453390000|2020-12-20 08:36:30|657.15|654.15|656.97|653.97|657.15|654.15|656.97|653.97|12
1608453400000|2020-12-20 08:36:40|656.99|653.99|656.92|653.92|656.99|653.99|656.75|653.75|17
1608453410000|2020-12-20 08:36:50|656.94|653.94|656.99|653.99|657.02|654.02|656.93|653.93|11
1608453420000|2020-12-20 08:37:00|657|654|656.93|653.93|657.01|654.01|656.92|653.92|10
1608453430000|2020-12-20 08:37:10|656.92|653.92|657.02|654.02|657.02|654.02|656.92|653.92|18
1608453440000|2020-12-20 08:37:20|657.01|654.01|656.83|653.83|657.05|654.05|656.83|653.83|24
1608453450000|2020-12-20 08:37:30|656.86|653.86|656.81|653.81|656.9|653.9|656.81|653.81|19
1608453460000|2020-12-20 08:37:40|656.77|653.77|656.81|653.81|656.83|653.83|656.75|653.75|19
1608453470000|2020-12-20 08:37:50|656.82|653.82|657.11|654.11|657.28|654.28|656.81|653.81|23
1608453480000|2020-12-20 08:38:00|657.12|654.12|656.87|653.87|657.12|654.12|656.87|653.87|18
1608453490000|2020-12-20 08:38:10|656.85|653.85|656.94|653.94|656.98|653.98|656.81|653.81|19
1608453500000|2020-12-20 08:38:20|656.95|653.95|657.16|654.16|657.16|654.16|656.84|653.84|25
1608453510000|2020-12-20 08:38:30|657.17|654.17|657.09|654.09|657.17|654.17|657.07|654.07|22
1608453520000|2020-12-20 08:38:40|657.07|654.07|657.52|654.52|657.53|654.53|657.07|654.07|23
1608453530000|2020-12-20 08:38:50|657.51|654.51|657.51|654.51|657.54|654.54|657.45|654.45|22
1608453540000|2020-12-20 08:39:00|657.5|654.5|657.5|654.5|657.55|654.55|657.5|654.5|12
1608453550000|2020-12-20 08:39:10|657.51|654.51|657.37|654.37|657.52|654.52|657.35|654.35|24
1608453560000|2020-12-20 08:39:20|657.36|654.36|657.42|654.42|657.47|654.47|657.36|654.36|19
1608453570000|2020-12-20 08:39:30|657.41|654.41|657.37|654.37|657.42|654.42|657.08|654.08|28
1608453580000|2020-12-20 08:39:40|657.38|654.38|657.23|654.23|657.38|654.38|657.23|654.23|15
1608453590000|2020-12-20 08:39:50|657.24|654.24|657.24|654.24|657.25|654.25|657.2|654.2|8
1608453600000|2020-12-20 08:40:00|657.25|654.25|657.39|654.39|657.4|654.4|657.22|654.22|28
1608453610000|2020-12-20 08:40:10|657.41|654.41|657.45|654.45|657.57|654.57|657.31|654.31|26
1608453620000|2020-12-20 08:40:20|657.46|654.46|657.43|654.43|657.51|654.51|657.41|654.41|14
1608453630000|2020-12-20 08:40:30|657.41|654.41|657.32|654.32|657.41|654.41|657.29|654.29|23
1608453640000|2020-12-20 08:40:40|657.31|654.31|657.3|654.3|657.41|654.41|657.3|654.3|20
1608453650000|2020-12-20 08:40:50|657.29|654.29|657.33|654.33|657.33|654.33|657.28|654.28|16
1608453660000|2020-12-20 08:41:00|657.31|654.31|657.28|654.28|657.34|654.34|657.27|654.27|21
1608453670000|2020-12-20 08:41:10|657.26|654.26|657.2|654.2|657.3|654.3|657.2|654.2|12
1608453680000|2020-12-20 08:41:20|657.19|654.19|657.1|654.1|657.2|654.2|657.07|654.07|22
1608453690000|2020-12-20 08:41:30|657.09|654.09|657.04|654.04|657.12|654.12|657.03|654.03|16
1608453700000|2020-12-20 08:41:40|657.03|654.03|657.1|654.1|657.13|654.13|656.92|653.92|23
1608453710000|2020-12-20 08:41:50|657.09|654.09|657.11|654.11|657.11|654.11|657.02|654.02|21
1608453720000|2020-12-20 08:42:00|657.12|654.12|657.18|654.18|657.18|654.18|657.12|654.12|9
1608453730000|2020-12-20 08:42:10|657.17|654.17|657.06|654.06|657.17|654.17|657.04|654.04|19
1608453740000|2020-12-20 08:42:20|657.04|654.04|656.99|653.99|657.07|654.07|656.99|653.99|14
1608453750000|2020-12-20 08:42:30|657|654|656.98|653.98|657.04|654.04|656.97|653.97|16
1608453760000|2020-12-20 08:42:40|656.96|653.96|657.03|654.03|657.03|654.03|656.91|653.91|24
1608453770000|2020-12-20 08:42:50|657.02|654.02|657.04|654.04|657.06|654.06|657|654|11
1608453780000|2020-12-20 08:43:00|657.01|654.01|657.03|654.03|657.05|654.05|657.01|654.01|23
1608453790000|2020-12-20 08:43:10|657.02|654.02|656.98|653.98|657.02|654.02|656.96|653.96|15
1608453800000|2020-12-20 08:43:20|656.99|653.99|656.96|653.96|657|654|656.96|653.96|13
1608453810000|2020-12-20 08:43:30|656.97|653.97|656.96|653.96|656.97|653.97|656.96|653.96|12
1608453820000|2020-12-20 08:43:40|656.94|653.94|657.12|654.12|657.13|654.13|656.92|653.92|18
1608453830000|2020-12-20 08:43:50|657.16|654.16|657.13|654.13|657.16|654.16|657.11|654.11|7
1608453840000|2020-12-20 08:44:00|657.14|654.14|657.27|654.27|657.37|654.37|657.13|654.13|22
1608453850000|2020-12-20 08:44:10|657.28|654.28|657.38|654.38|657.46|654.46|657.27|654.27|15
1608453860000|2020-12-20 08:44:20|657.37|654.37|657.39|654.39|657.41|654.41|657.37|654.37|15
1608453870000|2020-12-20 08:44:30|657.4|654.4|657.27|654.27|657.41|654.41|657.21|654.21|22
1608453880000|2020-12-20 08:44:40|657.31|654.31|657.32|654.32|657.32|654.32|657.31|654.31|2
1608453890000|2020-12-20 08:44:50|657.33|654.33|657.28|654.28|657.33|654.33|657.26|654.26|12
1608453900000|2020-12-20 08:45:00|657.32|654.32|657.58|654.58|657.59|654.59|657.3|654.3|35
1608453910000|2020-12-20 08:45:10|657.57|654.57|657.59|654.59|657.59|654.59|657.53|654.53|7
1608453920000|2020-12-20 08:45:20|657.6|654.6|657.54|654.54|657.63|654.63|657.54|654.54|15
1608453930000|2020-12-20 08:45:30|657.53|654.53|657.55|654.55|657.62|654.62|657.53|654.53|20
1608453940000|2020-12-20 08:45:40|657.56|654.56|657.59|654.59|657.59|654.59|657.54|654.54|18
1608453950000|2020-12-20 08:45:50|657.55|654.55|657.48|654.48|657.55|654.55|657.48|654.48|23
1608453960000|2020-12-20 08:46:00|657.5|654.5|657.83|654.83|657.83|654.83|657.48|654.48|18
1608453970000|2020-12-20 08:46:10|657.85|654.85|657.92|654.92|657.92|654.92|657.85|654.85|6
1608453980000|2020-12-20 08:46:20|657.91|654.91|658.18|655.18|658.18|655.18|657.91|654.91|20
1608453990000|2020-12-20 08:46:30|658.19|655.19|658.2|655.2|658.21|655.21|658.17|655.17|17
1608454000000|2020-12-20 08:46:40|658.19|655.19|658.35|655.35|658.37|655.37|658.19|655.19|22
1608454010000|2020-12-20 08:46:50|658.34|655.34|658.35|655.35|658.37|655.37|658.31|655.31|17
1608454020000|2020-12-20 08:47:00|658.38|655.38|658.42|655.42|658.48|655.48|658.38|655.38|24
1608454030000|2020-12-20 08:47:10|658.43|655.43|658.6|655.6|658.6|655.6|658.43|655.43|12
1608454040000|2020-12-20 08:47:20|658.61|655.61|658.8|655.8|658.85|655.85|658.6|655.6|16
1608454050000|2020-12-20 08:47:30|658.81|655.81|658.95|655.95|658.95|655.95|658.81|655.81|18
1608454060000|2020-12-20 08:47:40|658.94|655.94|659.04|656.04|659.05|656.05|658.92|655.92|16
1608454070000|2020-12-20 08:47:50|659.11|656.11|659.11|656.11|659.11|656.11|659.1|656.1|3
1608454080000|2020-12-20 08:48:00|659.1|656.1|659.29|656.29|659.35|656.35|659.1|656.1|23
1608454090000|2020-12-20 08:48:10|659.3|656.3|659.44|656.44|659.44|656.44|659.29|656.29|15
1608454100000|2020-12-20 08:48:20|659.45|656.45|659.45|656.45|659.51|656.51|659.45|656.45|15
1608454110000|2020-12-20 08:48:30|659.5|656.5|659.56|656.56|659.61|656.61|659.49|656.49|8
1608454120000|2020-12-20 08:48:40|659.57|656.57|659.7|656.7|659.7|656.7|659.56|656.56|21
1608454130000|2020-12-20 08:48:50|659.69|656.69|659.63|656.63|659.73|656.73|659.62|656.62|19
1608454140000|2020-12-20 08:49:00|659.62|656.62|659.35|656.35|659.64|656.64|659.35|656.35|21
1608454150000|2020-12-20 08:49:10|659.32|656.32|658.96|655.96|659.34|656.34|658.95|655.95|22
1608454160000|2020-12-20 08:49:20|658.95|655.95|659.03|656.03|659.03|656.03|658.95|655.95|27
1608454170000|2020-12-20 08:49:30|659.02|656.02|659.13|656.13|659.18|656.18|658.99|655.99|21
1608454180000|2020-12-20 08:49:40|659.12|656.12|659.04|656.04|659.13|656.13|659.02|656.02|23
1608454190000|2020-12-20 08:49:50|659.05|656.05|659.01|656.01|659.05|656.05|658.98|655.98|16
1608454200000|2020-12-20 08:50:00|659|656|658.93|655.93|659.01|656.01|658.93|655.93|9
1608454210000|2020-12-20 08:50:10|658.92|655.92|658.91|655.91|658.95|655.95|658.91|655.91|5
1608454220000|2020-12-20 08:50:20|658.9|655.9|658.89|655.89|658.91|655.91|658.88|655.88|20
1608454230000|2020-12-20 08:50:30|658.9|655.9|658.9|655.9|658.91|655.91|658.89|655.89|16
1608454240000|2020-12-20 08:50:40|658.89|655.89|658.95|655.95|658.97|655.97|658.88|655.88|14
1608454250000|2020-12-20 08:50:50|658.94|655.94|658.8|655.8|658.94|655.94|658.8|655.8|15
1608454260000|2020-12-20 08:51:00|658.77|655.77|658.77|655.77|658.83|655.83|658.76|655.76|17
1608454270000|2020-12-20 08:51:10|658.76|655.76|658.72|655.72|658.85|655.85|658.72|655.72|26
1608454280000|2020-12-20 08:51:20|658.73|655.73|658.74|655.74|658.74|655.74|658.73|655.73|6
1608454290000|2020-12-20 08:51:30|658.65|655.65|658.59|655.59|658.65|655.65|658.59|655.59|4
1608454300000|2020-12-20 08:51:40|658.61|655.61|658.37|655.37|658.61|655.61|658.37|655.37|16
1608454310000|2020-12-20 08:51:50|658.33|655.33|658.18|655.18|658.33|655.33|658.11|655.11|26
1608454320000|2020-12-20 08:52:00|658.19|655.19|658.05|655.05|658.2|655.2|658.05|655.05|17
1608454330000|2020-12-20 08:52:10|658.03|655.03|658.02|655.02|658.05|655.05|658.02|655.02|7
1608454340000|2020-12-20 08:52:20|658.04|655.04|658.05|655.05|658.07|655.07|658.04|655.04|14
1608454350000|2020-12-20 08:52:30|658.04|655.04|657.95|654.95|658.04|655.04|657.95|654.95|14
1608454360000|2020-12-20 08:52:40|657.94|654.94|657.65|654.65|657.94|654.94|657.63|654.63|21
1608454370000|2020-12-20 08:52:50|657.66|654.66|657.69|654.69|657.74|654.74|657.66|654.66|10
1608454380000|2020-12-20 08:53:00|657.7|654.7|657.93|654.93|657.95|654.95|657.69|654.69|11
1608454390000|2020-12-20 08:53:10|657.92|654.92|658.4|655.4|658.41|655.41|657.92|654.92|29
1608454400000|2020-12-20 08:53:20|658.41|655.41|658.43|655.43|658.44|655.44|658.4|655.4|23
1608454410000|2020-12-20 08:53:30|658.44|655.44|658.3|655.3|658.5|655.5|658.3|655.3|25
1608454420000|2020-12-20 08:53:40|658.29|655.29|658.24|655.24|658.29|655.29|658.24|655.24|12
1608454430000|2020-12-20 08:53:50|658.22|655.22|658.19|655.19|658.22|655.22|658.12|655.12|19
1608454440000|2020-12-20 08:54:00|658.17|655.17|658.06|655.06|658.17|655.17|658.05|655.05|20
1608454450000|2020-12-20 08:54:10|658.04|655.04|657.79|654.79|658.05|655.05|657.77|654.77|19
1608454460000|2020-12-20 08:54:20|657.78|654.78|658.17|655.17|658.21|655.21|657.78|654.78|26
1608454470000|2020-12-20 08:54:30|658.18|655.18|657.99|654.99|658.18|655.18|657.98|654.98|17
1608454480000|2020-12-20 08:54:40|657.98|654.98|658.05|655.05|658.06|655.06|657.97|654.97|15
1608454490000|2020-12-20 08:54:50|658.06|655.06|658.09|655.09|658.09|655.09|658.05|655.05|20
1608454500000|2020-12-20 08:55:00|658.07|655.07|657.96|654.96|658.09|655.09|657.96|654.96|24
1608454510000|2020-12-20 08:55:10|657.94|654.94|657.99|654.99|658|655|657.94|654.94|13
1608454520000|2020-12-20 08:55:20|657.98|654.98|657.96|654.96|658.02|655.02|657.94|654.94|21
1608454530000|2020-12-20 08:55:30|657.94|654.94|657.82|654.82|657.94|654.94|657.81|654.81|16
1608454540000|2020-12-20 08:55:40|657.81|654.81|657.82|654.82|657.9|654.9|657.81|654.81|10
1608454550000|2020-12-20 08:55:50|657.85|654.85|657.86|654.86|657.89|654.89|657.83|654.83|19
1608454560000|2020-12-20 08:56:00|657.85|654.85|657.87|654.87|657.88|654.88|657.85|654.85|21
1608454570000|2020-12-20 08:56:10|657.86|654.86|657.89|654.89|657.89|654.89|657.83|654.83|9
1608454580000|2020-12-20 08:56:20|657.91|654.91|658.18|655.18|658.18|655.18|657.91|654.91|17
1608454590000|2020-12-20 08:56:30|658.17|655.17|658.13|655.13|658.19|655.19|658.13|655.13|26
1608454600000|2020-12-20 08:56:40|658.14|655.14|658.06|655.06|658.14|655.14|658.05|655.05|20
1608454610000|2020-12-20 08:56:50|658.07|655.07|658.09|655.09|658.12|655.12|658.06|655.06|15
1608454620000|2020-12-20 08:57:00|658.1|655.1|658.07|655.07|658.1|655.1|658.05|655.05|17
1608454630000|2020-12-20 08:57:10|658.06|655.06|657.89|654.89|658.07|655.07|657.87|654.87|15
1608454640000|2020-12-20 08:57:20|657.9|654.9|657.93|654.93|657.93|654.93|657.9|654.9|6
1608454650000|2020-12-20 08:57:30|657.98|654.98|657.98|654.98|657.99|654.99|657.94|654.94|15
1608454660000|2020-12-20 08:57:40|657.99|654.99|657.99|654.99|658.01|655.01|657.97|654.97|19
1608454670000|2020-12-20 08:57:50|658|655|658|655|658|655|657.98|654.98|17
1608454680000|2020-12-20 08:58:00|658.01|655.01|658|655|658.01|655.01|657.97|654.97|18
1608454690000|2020-12-20 08:58:10|657.98|654.98|657.96|654.96|658.01|655.01|657.95|654.95|26
1608454700000|2020-12-20 08:58:20|657.94|654.94|657.95|654.95|657.96|654.96|657.93|654.93|12
1608454710000|2020-12-20 08:58:30|657.96|654.96|657.99|654.99|657.99|654.99|657.95|654.95|18
1608454720000|2020-12-20 08:58:40|658|655|658|655|658.01|655.01|657.98|654.98|9
1608454730000|2020-12-20 08:58:50|657.99|654.99|658.02|655.02|658.02|655.02|657.99|654.99|6
1608454740000|2020-12-20 08:59:00|658.01|655.01|657.97|654.97|658.02|655.02|657.97|654.97|13
1608454750000|2020-12-20 08:59:10|657.96|654.96|658.05|655.05|658.09|655.09|657.96|654.96|17
1608454760000|2020-12-20 08:59:20|658.04|655.04|657.96|654.96|658.05|655.05|657.95|654.95|9
1608454770000|2020-12-20 08:59:30|657.95|654.95|657.95|654.95|657.95|654.95|657.93|654.93|4
1608454780000|2020-12-20 08:59:40|657.97|654.97|657.98|654.98|657.98|654.98|657.95|654.95|10
1608454790000|2020-12-20 08:59:50|657.99|654.99|658.18|655.18|658.18|655.18|657.97|654.97|25
1608454800000|2020-12-20 09:00:00|658.21|655.21|658.2|655.2|658.22|655.22|658.2|655.2|4
1608454810000|2020-12-20 09:00:10|658.22|655.22|658.38|655.38|658.38|655.38|658.21|655.21|16
1608454820000|2020-12-20 09:00:20|658.39|655.39|658.38|655.38|658.4|655.4|658.37|655.37|15
1608454830000|2020-12-20 09:00:30|658.37|655.37|658.39|655.39|658.4|655.4|658.37|655.37|15
1608454840000|2020-12-20 09:00:40|658.38|655.38|658.48|655.48|658.48|655.48|658.38|655.38|9
1608454850000|2020-12-20 09:00:50|658.5|655.5|658.56|655.56|658.57|655.57|658.5|655.5|7
1608454860000|2020-12-20 09:01:00|658.58|655.58|658.94|655.94|658.94|655.94|658.58|655.58|15
1608454870000|2020-12-20 09:01:10|658.93|655.93|659.11|656.11|659.13|656.13|658.91|655.91|14
1608454880000|2020-12-20 09:01:20|659.12|656.12|659.21|656.21|659.21|656.21|659.12|656.12|13
1608454890000|2020-12-20 09:01:30|659.19|656.19|659.27|656.27|659.29|656.29|659.19|656.19|21
1608454900000|2020-12-20 09:01:40|659.21|656.21|659.29|656.29|659.29|656.29|659.18|656.18|23
1608454910000|2020-12-20 09:01:50|659.27|656.27|659.19|656.19|659.31|656.31|659.17|656.17|27
1608454920000|2020-12-20 09:02:00|659.24|656.24|659.18|656.18|659.29|656.29|659.13|656.13|21
1608454930000|2020-12-20 09:02:10|659.19|656.19|659.46|656.46|659.48|656.48|659.16|656.16|24
1608454940000|2020-12-20 09:02:20|659.48|656.48|659.19|656.19|659.48|656.48|659.19|656.19|22
1608454950000|2020-12-20 09:02:30|659.17|656.17|659|656|659.19|656.19|658.98|655.98|23
1608454960000|2020-12-20 09:02:40|659.02|656.02|659.06|656.06|659.07|656.07|658.98|655.98|16
1608454970000|2020-12-20 09:02:50|659.07|656.07|659.06|656.06|659.1|656.1|659.03|656.03|22
1608454980000|2020-12-20 09:03:00|659.05|656.05|659.06|656.06|659.08|656.08|659.02|656.02|24
1608454990000|2020-12-20 09:03:10|659.05|656.05|658.88|655.88|659.08|656.08|658.88|655.88|24
1608455000000|2020-12-20 09:03:20|658.87|655.87|658.51|655.51|658.87|655.87|658.51|655.51|20
1608455010000|2020-12-20 09:03:30|658.52|655.52|658.23|655.23|658.52|655.52|658.23|655.23|18
1608455020000|2020-12-20 09:03:40|658.24|655.24|658.28|655.28|658.3|655.3|658.22|655.22|23
1608455030000|2020-12-20 09:03:50|658.29|655.29|658.26|655.26|658.31|655.31|658.26|655.26|11
1608455040000|2020-12-20 09:04:00|658.21|655.21|657.97|654.97|658.21|655.21|657.97|654.97|18
1608455050000|2020-12-20 09:04:10|657.96|654.96|657.88|654.88|657.96|654.96|657.88|654.88|5
1608455060000|2020-12-20 09:04:20|657.85|654.85|657.76|654.76|657.85|654.85|657.7|654.7|17
1608455070000|2020-12-20 09:04:30|657.78|654.78|657.96|654.96|658.04|655.04|657.78|654.78|21
1608455080000|2020-12-20 09:04:40|657.95|654.95|657.85|654.85|657.95|654.95|657.8|654.8|20
1608455090000|2020-12-20 09:04:50|657.84|654.84|657.88|654.88|657.9|654.9|657.81|654.81|27
1608455100000|2020-12-20 09:05:00|657.87|654.87|657.91|654.91|657.91|654.91|657.81|654.81|32
1608455110000|2020-12-20 09:05:10|657.82|654.82|657.7|654.7|657.88|654.88|657.64|654.64|25
1608455120000|2020-12-20 09:05:20|657.65|654.65|657.6|654.6|657.65|654.65|657.52|654.52|28
1608455130000|2020-12-20 09:05:30|657.61|654.61|658.03|655.03|658.06|655.06|657.61|654.61|31
1608455140000|2020-12-20 09:05:40|658.04|655.04|657.68|654.68|658.04|655.04|657.66|654.66|25
1608455150000|2020-12-20 09:05:50|657.65|654.65|657.95|654.95|657.95|654.95|657.63|654.63|18
1608455160000|2020-12-20 09:06:00|657.94|654.94|658.08|655.08|658.14|655.14|657.94|654.94|19
1608455170000|2020-12-20 09:06:10|658.11|655.11|657.92|654.92|658.13|655.13|657.92|654.92|21
1608455180000|2020-12-20 09:06:20|657.9|654.9|658|655|658.04|655.04|657.87|654.87|27
1608455190000|2020-12-20 09:06:30|657.99|654.99|658.19|655.19|658.2|655.2|657.98|654.98|21
1608455200000|2020-12-20 09:06:40|658.2|655.2|658.49|655.49|658.51|655.51|658.19|655.19|21
1608455210000|2020-12-20 09:06:50|658.42|655.42|658.4|655.4|658.44|655.44|658.39|655.39|14
1608455220000|2020-12-20 09:07:00|658.42|655.42|658.45|655.45|658.48|655.48|658.41|655.41|21
1608455230000|2020-12-20 09:07:10|658.46|655.46|658.38|655.38|658.49|655.49|658.38|655.38|15
1608455240000|2020-12-20 09:07:20|658.29|655.29|658.37|655.37|658.37|655.37|658.2|655.2|26
1608455250000|2020-12-20 09:07:30|658.39|655.39|658.32|655.32|658.42|655.42|658.32|655.32|10
1608455260000|2020-12-20 09:07:40|658.33|655.33|658.18|655.18|658.33|655.33|658.18|655.18|22
1608455270000|2020-12-20 09:07:50|658.16|655.16|658.22|655.22|658.28|655.28|658.14|655.14|22
1608455280000|2020-12-20 09:08:00|658.21|655.21|658.29|655.29|658.29|655.29|658.21|655.21|20
1608455290000|2020-12-20 09:08:10|658.28|655.28|658.3|655.3|658.3|655.3|658.26|655.26|13
1608455300000|2020-12-20 09:08:20|658.31|655.31|658.3|655.3|658.32|655.32|658.3|655.3|5
1608455310000|2020-12-20 09:08:30|658.31|655.31|658.29|655.29|658.31|655.31|658.29|655.29|20
1608455320000|2020-12-20 09:08:40|658.3|655.3|658.31|655.31|658.32|655.32|658.27|655.27|17
1608455330000|2020-12-20 09:08:50|658.32|655.32|658.3|655.3|658.32|655.32|658.28|655.28|8
1608455340000|2020-12-20 09:09:00|658.27|655.27|658.01|655.01|658.27|655.27|657.99|654.99|22
1608455350000|2020-12-20 09:09:10|657.99|654.99|658.02|655.02|658.04|655.04|657.97|654.97|28
1608455360000|2020-12-20 09:09:20|658.01|655.01|658.04|655.04|658.04|655.04|657.98|654.98|14
1608455370000|2020-12-20 09:09:30|658.05|655.05|658.11|655.11|658.14|655.14|658.04|655.04|20
1608455380000|2020-12-20 09:09:40|658.1|655.1|657.75|654.75|658.1|655.1|657.75|654.75|21
1608455390000|2020-12-20 09:09:50|657.76|654.76|657.8|654.8|657.8|654.8|657.75|654.75|18
1608455400000|2020-12-20 09:10:00|657.79|654.79|657.8|654.8|657.81|654.81|657.64|654.64|25
1608455410000|2020-12-20 09:10:10|657.82|654.82|657.84|654.84|658.03|655.03|657.82|654.82|26
1608455420000|2020-12-20 09:10:20|657.83|654.83|657.62|654.62|657.84|654.84|657.58|654.58|27
1608455430000|2020-12-20 09:10:30|657.65|654.65|657.71|654.71|657.74|654.74|657.62|654.62|16
1608455440000|2020-12-20 09:10:40|657.7|654.7|657.69|654.69|657.73|654.73|657.67|654.67|13
1608455450000|2020-12-20 09:10:50|657.66|654.66|657.56|654.56|657.67|654.67|657.56|654.56|15
1608455460000|2020-12-20 09:11:00|657.55|654.55|657.6|654.6|657.66|654.66|657.55|654.55|24
1608455470000|2020-12-20 09:11:10|657.61|654.61|657.56|654.56|657.61|654.61|657.56|654.56|12
1608455480000|2020-12-20 09:11:20|657.57|654.57|657.49|654.49|657.58|654.58|657.43|654.43|17
1608455490000|2020-12-20 09:11:30|657.48|654.48|657.63|654.63|657.63|654.63|657.45|654.45|24
1608455500000|2020-12-20 09:11:40|657.62|654.62|657.53|654.53|657.62|654.62|657.53|654.53|13
1608455510000|2020-12-20 09:11:50|657.52|654.52|657.54|654.54|657.54|654.54|657.46|654.46|26
1608455520000|2020-12-20 09:12:00|657.53|654.53|657.47|654.47|657.53|654.53|657.46|654.46|14
1608455530000|2020-12-20 09:12:10|657.48|654.48|657.46|654.46|657.49|654.49|657.45|654.45|16
1608455540000|2020-12-20 09:12:20|657.48|654.48|657.44|654.44|657.59|654.59|657.43|654.43|27
1608455550000|2020-12-20 09:12:30|657.43|654.43|657.4|654.4|657.43|654.43|657.37|654.37|10
1608455560000|2020-12-20 09:12:40|657.38|654.38|657.37|654.37|657.4|654.4|657.36|654.36|10
1608455570000|2020-12-20 09:12:50|657.35|654.35|657.37|654.37|657.37|654.37|657.35|654.35|10
1608455580000|2020-12-20 09:13:00|657.36|654.36|657.38|654.38|657.38|654.38|657.35|654.35|11
1608455590000|2020-12-20 09:13:10|657.37|654.37|657.38|654.38|657.39|654.39|657.36|654.36|12
1608455600000|2020-12-20 09:13:20|657.37|654.37|657.51|654.51|657.51|654.51|657.37|654.37|14
1608455610000|2020-12-20 09:13:30|657.52|654.52|657.49|654.49|657.53|654.53|657.48|654.48|23
1608455620000|2020-12-20 09:13:40|657.48|654.48|657.34|654.34|657.5|654.5|657.34|654.34|19
1608455630000|2020-12-20 09:13:50|657.33|654.33|657.27|654.27|657.35|654.35|657.27|654.27|19
1608455640000|2020-12-20 09:14:00|657.26|654.26|657.12|654.12|657.28|654.28|657.12|654.12|15
1608455650000|2020-12-20 09:14:10|657.11|654.11|656.54|653.54|657.12|654.12|656.54|653.54|17
1608455660000|2020-12-20 09:14:20|656.58|653.58|656.78|653.78|656.8|653.8|656.54|653.54|14
1608455670000|2020-12-20 09:14:30|656.77|653.77|656.74|653.74|656.77|653.77|656.72|653.72|5
1608455680000|2020-12-20 09:14:40|656.73|653.73|656.75|653.75|656.76|653.76|656.73|653.73|15
1608455690000|2020-12-20 09:14:50|656.76|653.76|656.72|653.72|656.76|653.76|656.72|653.72|11
1608455700000|2020-12-20 09:15:00|656.73|653.73|656.71|653.71|656.74|653.74|656.71|653.71|10
1608455710000|2020-12-20 09:15:10|656.73|653.73|656.85|653.85|656.92|653.92|656.73|653.73|27
1608455720000|2020-12-20 09:15:20|656.82|653.82|656.83|653.83|656.83|653.83|656.8|653.8|11
1608455730000|2020-12-20 09:15:30|656.82|653.82|656.82|653.82|656.85|653.85|656.81|653.81|16
1608455740000|2020-12-20 09:15:40|656.83|653.83|657|654|657|654|656.81|653.81|14
1608455750000|2020-12-20 09:15:50|657.06|654.06|657.23|654.23|657.23|654.23|657.02|654.02|27
1608455760000|2020-12-20 09:16:00|657.21|654.21|657.14|654.14|657.23|654.23|657.14|654.14|22
1608455770000|2020-12-20 09:16:10|657.15|654.15|657.2|654.2|657.22|654.22|657.15|654.15|20
1608455780000|2020-12-20 09:16:20|657.21|654.21|657.2|654.2|657.24|654.24|657.19|654.19|22
1608455790000|2020-12-20 09:16:30|657.21|654.21|657.37|654.37|657.37|654.37|657.2|654.2|12
1608455800000|2020-12-20 09:16:40|657.36|654.36|657.37|654.37|657.38|654.38|657.36|654.36|7
1608455810000|2020-12-20 09:16:50|657.38|654.38|657.38|654.38|657.39|654.39|657.37|654.37|11
1608455820000|2020-12-20 09:17:00|657.39|654.39|657.3|654.3|657.39|654.39|657.3|654.3|23
1608455830000|2020-12-20 09:17:10|657.32|654.32|657.4|654.4|657.4|654.4|657.29|654.29|19
1608455840000|2020-12-20 09:17:20|657.41|654.41|657.61|654.61|657.62|654.62|657.37|654.37|26
1608455850000|2020-12-20 09:17:30|657.6|654.6|657.77|654.77|657.77|654.77|657.59|654.59|16
1608455860000|2020-12-20 09:17:40|657.78|654.78|657.98|654.98|657.99|654.99|657.77|654.77|17
1608455870000|2020-12-20 09:17:50|657.99|654.99|658.07|655.07|658.08|655.08|657.92|654.92|12
1608455880000|2020-12-20 09:18:00|658.09|655.09|658|655|658.09|655.09|657.99|654.99|20
1608455890000|2020-12-20 09:18:10|658.01|655.01|658.08|655.08|658.09|655.09|658|655|19
1608455900000|2020-12-20 09:18:20|658.07|655.07|658.11|655.11|658.12|655.12|658.07|655.07|13
1608455910000|2020-12-20 09:18:30|658.12|655.12|658.07|655.07|658.13|655.13|658.06|655.06|13
1608455920000|2020-12-20 09:18:40|658.08|655.08|657.98|654.98|658.09|655.09|657.98|654.98|25
1608455930000|2020-12-20 09:18:50|658.02|655.02|658.01|655.01|658.02|655.02|657.96|654.96|22
1608455940000|2020-12-20 09:19:00|658|655|657.99|654.99|658.08|655.08|657.99|654.99|24
1608455950000|2020-12-20 09:19:10|658|655|658.01|655.01|658.02|655.02|657.99|654.99|18
1608455960000|2020-12-20 09:19:20|658.02|655.02|657.97|654.97|658.02|655.02|657.97|654.97|7
1608455970000|2020-12-20 09:19:30|657.96|654.96|657.69|654.69|657.97|654.97|657.69|654.69|14
1608455980000|2020-12-20 09:19:40|657.67|654.67|657.44|654.44|657.75|654.75|657.44|654.44|23
1608455990000|2020-12-20 09:19:50|657.45|654.45|657.58|654.58|657.6|654.6|657.44|654.44|22
1608456000000|2020-12-20 09:20:00|657.57|654.57|657.56|654.56|657.58|654.58|657.56|654.56|4
1608456010000|2020-12-20 09:20:10|657.55|654.55|657.5|654.5|657.55|654.55|657.48|654.48|5
1608456020000|2020-12-20 09:20:20|657.51|654.51|657.6|654.6|657.63|654.63|657.51|654.51|21
1608456030000|2020-12-20 09:20:30|657.56|654.56|657.51|654.51|657.56|654.56|657.49|654.49|21
1608456040000|2020-12-20 09:20:40|657.5|654.5|657.5|654.5|657.52|654.52|657.5|654.5|8
1608456050000|2020-12-20 09:20:50|657.49|654.49|657.39|654.39|657.49|654.49|657.3|654.3|21
1608456060000|2020-12-20 09:21:00|657.38|654.38|657.37|654.37|657.39|654.39|657.35|654.35|11
1608456070000|2020-12-20 09:21:10|657.39|654.39|657.26|654.26|657.42|654.42|657.25|654.25|23
1608456080000|2020-12-20 09:21:20|657.27|654.27|657.17|654.17|657.27|654.27|657.15|654.15|19
1608456090000|2020-12-20 09:21:30|657.16|654.16|657.37|654.37|657.37|654.37|657.11|654.11|22
1608456100000|2020-12-20 09:21:40|657.36|654.36|657.37|654.37|657.37|654.37|657.31|654.31|12
1608456110000|2020-12-20 09:21:50|657.36|654.36|657.39|654.39|657.43|654.43|657.28|654.28|17
1608456120000|2020-12-20 09:22:00|657.42|654.42|657.43|654.43|657.45|654.45|657.38|654.38|25
1608456130000|2020-12-20 09:22:10|657.41|654.41|657.45|654.45|657.45|654.45|657.35|654.35|13
1608456140000|2020-12-20 09:22:20|657.44|654.44|657.45|654.45|657.45|654.45|657.44|654.44|2
1608456150000|2020-12-20 09:22:30|657.46|654.46|657.6|654.6|657.6|654.6|657.46|654.46|10
1608456160000|2020-12-20 09:22:40|657.61|654.61|657.67|654.67|657.69|654.69|657.61|654.61|12
1608456170000|2020-12-20 09:22:50|657.65|654.65|657.72|654.72|657.72|654.72|657.65|654.65|7
1608456180000|2020-12-20 09:23:00|657.73|654.73|657.56|654.56|657.73|654.73|657.54|654.54|21
1608456190000|2020-12-20 09:23:10|657.57|654.57|657.63|654.63|657.63|654.63|657.55|654.55|18
1608456200000|2020-12-20 09:23:20|657.59|654.59|657.6|654.6|657.61|654.61|657.57|654.57|16
1608456210000|2020-12-20 09:23:30|657.61|654.61|657.63|654.63|657.63|654.63|657.6|654.6|5
1608456220000|2020-12-20 09:23:40|657.65|654.65|657.83|654.83|657.83|654.83|657.64|654.64|16
1608456230000|2020-12-20 09:23:50|657.84|654.84|657.86|654.86|657.87|654.87|657.84|654.84|20
1608456240000|2020-12-20 09:24:00|657.85|654.85|657.85|654.85|657.86|654.86|657.81|654.81|16
1608456250000|2020-12-20 09:24:10|657.84|654.84|657.9|654.9|657.9|654.9|657.84|654.84|7
1608456260000|2020-12-20 09:24:20|657.89|654.89|657.73|654.73|658.02|655.02|657.73|654.73|25
1608456270000|2020-12-20 09:24:30|657.72|654.72|657.73|654.73|657.75|654.75|657.71|654.71|8
1608456280000|2020-12-20 09:24:40|657.71|654.71|657.7|654.7|657.71|654.71|657.7|654.7|2
1608456290000|2020-12-20 09:24:50|657.68|654.68|657.66|654.66|657.7|654.7|657.63|654.63|21
1608456300000|2020-12-20 09:25:00|657.65|654.65|657.53|654.53|657.65|654.65|657.52|654.52|18
1608456310000|2020-12-20 09:25:10|657.52|654.52|657.47|654.47|657.52|654.52|657.42|654.42|17
1608456320000|2020-12-20 09:25:20|657.42|654.42|657.39|654.39|657.46|654.46|657.37|654.37|17
1608456330000|2020-12-20 09:25:30|657.38|654.38|657.31|654.31|657.4|654.4|657.31|654.31|21
1608456340000|2020-12-20 09:25:40|657.21|654.21|657.15|654.15|657.21|654.21|657.15|654.15|6
1608456350000|2020-12-20 09:25:50|657.12|654.12|657.07|654.07|657.12|654.12|657.03|654.03|17
1608456360000|2020-12-20 09:26:00|657.06|654.06|657.03|654.03|657.09|654.09|657.03|654.03|12
1608456370000|2020-12-20 09:26:10|657.05|654.05|656.98|653.98|657.05|654.05|656.98|653.98|2
1608456380000|2020-12-20 09:26:20|656.97|653.97|656.88|653.88|656.97|653.97|656.88|653.88|3
1608456390000|2020-12-20 09:26:30|656.91|653.91|656.93|653.93|656.95|653.95|656.91|653.91|17
1608456400000|2020-12-20 09:26:40|656.92|653.92|656.96|653.96|656.97|653.97|656.92|653.92|14
1608456410000|2020-12-20 09:26:50|656.98|653.98|656.94|653.94|657|654|656.94|653.94|18
1608456420000|2020-12-20 09:27:00|656.93|653.93|656.93|653.93|656.97|653.97|656.93|653.93|13
1608456430000|2020-12-20 09:27:10|656.94|653.94|656.84|653.84|656.95|653.95|656.84|653.84|14
1608456440000|2020-12-20 09:27:20|656.85|653.85|656.84|653.84|656.86|653.86|656.84|653.84|3
1608456450000|2020-12-20 09:27:30|656.83|653.83|656.75|653.75|656.83|653.83|656.72|653.72|13
1608456460000|2020-12-20 09:27:40|656.74|653.74|656.6|653.6|656.74|653.74|656.59|653.59|11
1608456470000|2020-12-20 09:27:50|656.58|653.58|656.48|653.48|656.58|653.58|656.47|653.47|10
1608456480000|2020-12-20 09:28:00|656.47|653.47|656.54|653.54|656.54|653.54|656.47|653.47|9
1608456490000|2020-12-20 09:28:10|656.52|653.52|656.38|653.38|656.52|653.52|656.37|653.37|11
1608456500000|2020-12-20 09:28:20|656.39|653.39|656.54|653.54|656.55|653.55|656.39|653.39|10
1608456510000|2020-12-20 09:28:30|656.55|653.55|656.53|653.53|656.55|653.55|656.5|653.5|20
1608456520000|2020-12-20 09:28:40|656.52|653.52|656.52|653.52|656.53|653.53|656.52|653.52|5
1608456530000|2020-12-20 09:28:50|656.53|653.53|656.41|653.41|656.53|653.53|656.41|653.41|13
1608456540000|2020-12-20 09:29:00|656.39|653.39|656.43|653.43|656.44|653.44|656.39|653.39|9
1608456550000|2020-12-20 09:29:10|656.44|653.44|656.46|653.46|656.48|653.48|656.44|653.44|6
1608456560000|2020-12-20 09:29:20|656.47|653.47|656.84|653.84|656.84|653.84|656.47|653.47|22
1608456570000|2020-12-20 09:29:30|656.83|653.83|656.82|653.82|657|654|656.81|653.81|21
1608456580000|2020-12-20 09:29:40|656.81|653.81|656.83|653.83|656.83|653.83|656.81|653.81|3
1608456590000|2020-12-20 09:29:50|656.84|653.84|656.87|653.87|656.87|653.87|656.84|653.84|4
1608456600000|2020-12-20 09:30:00|656.88|653.88|656.91|653.91|656.93|653.93|656.88|653.88|6
1608456610000|2020-12-20 09:30:10|656.93|653.93|656.98|653.98|656.99|653.99|656.93|653.93|7
1608456620000|2020-12-20 09:30:20|657.03|654.03|657.05|654.05|657.1|654.1|657.03|654.03|25
1608456630000|2020-12-20 09:30:30|657.12|654.12|657.23|654.23|657.24|654.24|657.12|654.12|15
1608456640000|2020-12-20 09:30:40|657.24|654.24|657.36|654.36|657.36|654.36|657.21|654.21|11
1608456650000|2020-12-20 09:30:50|657.35|654.35|657.33|654.33|657.36|654.36|657.33|654.33|3
1608456660000|2020-12-20 09:31:00|657.35|654.35|657.41|654.41|657.41|654.41|657.35|654.35|5
1608456670000|2020-12-20 09:31:10|657.42|654.42|657.42|654.42|657.42|654.42|657.42|654.42|1
1608456680000|2020-12-20 09:31:20|657.43|654.43|657.47|654.47|657.48|654.48|657.43|654.43|6
1608456690000|2020-12-20 09:31:30|657.49|654.49|657.6|654.6|657.61|654.61|657.49|654.49|9
1608456700000|2020-12-20 09:31:40|657.61|654.61|657.6|654.6|657.61|654.61|657.6|654.6|4
1608456710000|2020-12-20 09:31:50|657.61|654.61|657.6|654.6|657.61|654.61|657.6|654.6|2
1608456720000|2020-12-20 09:32:00|657.61|654.61|657.64|654.64|657.64|654.64|657.6|654.6|15
1608456730000|2020-12-20 09:32:10|657.62|654.62|657.72|654.72|657.72|654.72|657.62|654.62|22
1608456740000|2020-12-20 09:32:20|657.73|654.73|657.9|654.9|657.91|654.91|657.72|654.72|13
1608456750000|2020-12-20 09:32:30|657.93|654.93|658.05|655.05|658.07|655.07|657.93|654.93|17
1608456760000|2020-12-20 09:32:40|658.04|655.04|658.33|655.33|658.33|655.33|658.04|655.04|7
1608456770000|2020-12-20 09:32:50|658.34|655.34|658.57|655.57|658.58|655.58|658.28|655.28|21
1608456780000|2020-12-20 09:33:00|658.58|655.58|658.59|655.59|658.6|655.6|658.57|655.57|15
1608456790000|2020-12-20 09:33:10|658.6|655.6|658.57|655.57|658.62|655.62|658.56|655.56|15
1608456800000|2020-12-20 09:33:20|658.58|655.58|658.6|655.6|658.6|655.6|658.57|655.57|13
1608456810000|2020-12-20 09:33:30|658.59|655.59|658.55|655.55|658.59|655.59|658.52|655.52|19
1608456820000|2020-12-20 09:33:40|658.54|655.54|658.55|655.55|658.55|655.55|658.52|655.52|17
1608456830000|2020-12-20 09:33:50|658.56|655.56|658.53|655.53|658.56|655.56|658.49|655.49|18
1608456840000|2020-12-20 09:34:00|658.52|655.52|658.27|655.27|658.57|655.57|658.27|655.27|20
1608456850000|2020-12-20 09:34:10|658.28|655.28|658.09|655.09|658.28|655.28|658.02|655.02|19
1608456860000|2020-12-20 09:34:20|658.03|655.03|658.32|655.32|658.32|655.32|658.03|655.03|23
1608456870000|2020-12-20 09:34:30|658.34|655.34|658.39|655.39|658.4|655.4|658.32|655.32|12
1608456880000|2020-12-20 09:34:40|658.38|655.38|658.28|655.28|658.38|655.38|658.27|655.27|13
1608456890000|2020-12-20 09:34:50|658.29|655.29|658.36|655.36|658.36|655.36|658.28|655.28|13
1608456900000|2020-12-20 09:35:00|658.37|655.37|658.43|655.43|658.43|655.43|658.37|655.37|10
1608456910000|2020-12-20 09:35:10|658.41|655.41|658.47|655.47|658.47|655.47|658.39|655.39|10
1608456920000|2020-12-20 09:35:20|658.46|655.46|658.28|655.28|658.46|655.46|658.25|655.25|13
1608456930000|2020-12-20 09:35:30|658.29|655.29|658.4|655.4|658.41|655.41|658.27|655.27|18
1608456940000|2020-12-20 09:35:40|658.39|655.39|658.42|655.42|658.42|655.42|658.39|655.39|6
1608456950000|2020-12-20 09:35:50|658.4|655.4|658.23|655.23|658.4|655.4|658.23|655.23|10
1608456960000|2020-12-20 09:36:00|658.24|655.24|658.21|655.21|658.24|655.24|658.15|655.15|16
1608456970000|2020-12-20 09:36:10|658.22|655.22|658.5|655.5|658.51|655.51|658.22|655.22|26
1608456980000|2020-12-20 09:36:20|658.51|655.51|658.51|655.51|658.54|655.54|658.49|655.49|19
1608456990000|2020-12-20 09:36:30|658.52|655.52|658.51|655.51|658.52|655.52|658.5|655.5|6
1608457000000|2020-12-20 09:36:40|658.61|655.61|658.66|655.66|658.67|655.67|658.61|655.61|18
1608457010000|2020-12-20 09:36:50|658.64|655.64|658.61|655.61|658.69|655.69|658.61|655.61|28
1608457020000|2020-12-20 09:37:00|658.62|655.62|658.8|655.8|658.8|655.8|658.62|655.62|18
1608457030000|2020-12-20 09:37:10|658.81|655.81|658.8|655.8|658.82|655.82|658.79|655.79|14
1608457040000|2020-12-20 09:37:20|658.81|655.81|658.78|655.78|658.82|655.82|658.78|655.78|15
1608457050000|2020-12-20 09:37:30|658.79|655.79|658.77|655.77|658.81|655.81|658.76|655.76|22
1608457060000|2020-12-20 09:37:40|658.81|655.81|658.79|655.79|658.82|655.82|658.77|655.77|23
1608457070000|2020-12-20 09:37:50|658.81|655.81|658.86|655.86|658.9|655.9|658.79|655.79|17
1608457080000|2020-12-20 09:38:00|658.85|655.85|658.96|655.96|658.97|655.97|658.79|655.79|15
1608457090000|2020-12-20 09:38:10|659.1|656.1|659.43|656.43|659.52|656.52|659.07|656.07|29
1608457100000|2020-12-20 09:38:20|659.42|656.42|659.55|656.55|659.55|656.55|659.42|656.42|20
1608457110000|2020-12-20 09:38:30|659.54|656.54|659.78|656.78|659.82|656.82|659.54|656.54|28
1608457120000|2020-12-20 09:38:40|659.7|656.7|659.81|656.81|659.9|656.9|659.7|656.7|30
1608457130000|2020-12-20 09:38:50|659.8|656.8|659.86|656.86|660.11|657.11|659.8|656.8|29
1608457140000|2020-12-20 09:39:00|659.87|656.87|660.02|657.02|660.02|657.02|659.84|656.84|21
1608457150000|2020-12-20 09:39:10|660.01|657.01|660.09|657.09|660.12|657.12|659.97|656.97|31
1608457160000|2020-12-20 09:39:20|660.1|657.1|660.15|657.15|660.16|657.16|660|657|29
1608457170000|2020-12-20 09:39:30|660.16|657.16|660.25|657.25|660.26|657.26|660.16|657.16|14
1608457180000|2020-12-20 09:39:40|660.24|657.24|660.31|657.31|660.31|657.31|660.24|657.24|23
1608457190000|2020-12-20 09:39:50|660.3|657.3|660.58|657.58|660.6|657.6|660.3|657.3|27
1608457200000|2020-12-20 09:40:00|660.56|657.56|660.64|657.64|660.64|657.64|660.56|657.56|21
1608457210000|2020-12-20 09:40:10|660.63|657.63|660.89|657.89|660.89|657.89|660.63|657.63|23
1608457220000|2020-12-20 09:40:20|660.9|657.9|661.15|658.15|661.15|658.15|660.9|657.9|21
1608457230000|2020-12-20 09:40:30|661.27|658.27|661.15|658.15|661.27|658.27|661.05|658.05|25
1608457240000|2020-12-20 09:40:40|661.1|658.1|661.37|658.37|661.37|658.37|661.09|658.09|18
1608457250000|2020-12-20 09:40:50|661.35|658.35|661.75|658.75|661.75|658.75|661.32|658.32|32
1608457260000|2020-12-20 09:41:00|661.76|658.76|662.41|659.41|662.41|659.41|661.76|658.76|27
1608457270000|2020-12-20 09:41:10|662.45|659.45|662.32|659.32|662.6|659.6|662.32|659.32|22
1608457280000|2020-12-20 09:41:20|662.33|659.33|662.31|659.31|662.38|659.38|662.18|659.18|20
1608457290000|2020-12-20 09:41:30|662.35|659.35|662.52|659.52|662.53|659.53|662.31|659.31|26
1608457300000|2020-12-20 09:41:40|662.44|659.44|662.45|659.45|662.45|659.45|662.37|659.37|25
1608457310000|2020-12-20 09:41:50|662.47|659.47|661.79|658.79|662.48|659.48|661.79|658.79|28
1608457320000|2020-12-20 09:42:00|661.8|658.8|661.81|658.81|661.89|658.89|661.75|658.75|17
1608457330000|2020-12-20 09:42:10|661.71|658.71|661.41|658.41|661.72|658.72|661.41|658.41|20
1608457340000|2020-12-20 09:42:20|661.38|658.38|661.12|658.12|661.38|658.38|660.99|657.99|22
1608457350000|2020-12-20 09:42:30|661.14|658.14|661.03|658.03|661.17|658.17|660.99|657.99|16
1608457360000|2020-12-20 09:42:40|661.02|658.02|661|658|661.03|658.03|661|658|15
1608457370000|2020-12-20 09:42:50|661.01|658.01|661.1|658.1|661.11|658.11|661|658|13
1608457380000|2020-12-20 09:43:00|661.11|658.11|660.87|657.87|661.11|658.11|660.82|657.82|23
1608457390000|2020-12-20 09:43:10|660.86|657.86|661.12|658.12|661.14|658.14|660.83|657.83|22
1608457400000|2020-12-20 09:43:20|661.14|658.14|661.26|658.26|661.26|658.26|661.12|658.12|14
1608457410000|2020-12-20 09:43:30|661.28|658.28|661.62|658.62|661.62|658.62|661.28|658.28|15
1608457420000|2020-12-20 09:43:40|661.63|658.63|661.91|658.91|661.91|658.91|661.63|658.63|9
1608457430000|2020-12-20 09:43:50|661.92|658.92|661.84|658.84|661.94|658.94|661.84|658.84|24
1608457440000|2020-12-20 09:44:00|661.83|658.83|661.66|658.66|661.83|658.83|661.66|658.66|15
1608457450000|2020-12-20 09:44:10|661.62|658.62|661.31|658.31|661.67|658.67|661.27|658.27|24
1608457460000|2020-12-20 09:44:20|661.32|658.32|661.3|658.3|661.34|658.34|661.29|658.29|10
1608457470000|2020-12-20 09:44:30|661.31|658.31|661.17|658.17|661.31|658.31|661.16|658.16|8
1608457480000|2020-12-20 09:44:40|661.14|658.14|661.11|658.11|661.15|658.15|661.1|658.1|16
1608457490000|2020-12-20 09:44:50|661.08|658.08|661.07|658.07|661.11|658.11|661.06|658.06|8
1608457500000|2020-12-20 09:45:00|661.08|658.08|660.82|657.82|661.08|658.08|660.82|657.82|13
1608457510000|2020-12-20 09:45:10|660.75|657.75|660.65|657.65|660.75|657.75|660.65|657.65|16
1608457520000|2020-12-20 09:45:20|660.62|657.62|660.6|657.6|660.62|657.62|660.58|657.58|7
1608457530000|2020-12-20 09:45:30|660.59|657.59|660.44|657.44|660.59|657.59|660.44|657.44|12
1608457540000|2020-12-20 09:45:40|660.43|657.43|660.11|657.11|660.43|657.43|660.09|657.09|20
1608457550000|2020-12-20 09:45:50|660.12|657.12|660.12|657.12|660.14|657.14|660.1|657.1|20
1608457560000|2020-12-20 09:46:00|660.11|657.11|659.98|656.98|660.11|657.11|659.98|656.98|9
1608457570000|2020-12-20 09:46:10|659.99|656.99|659.29|656.29|659.99|656.99|659.29|656.29|20
1608457580000|2020-12-20 09:46:20|659.3|656.3|659.09|656.09|659.3|656.3|658.94|655.94|31
1608457590000|2020-12-20 09:46:30|659.07|656.07|659.4|656.4|659.44|656.44|659.07|656.07|30
1608457600000|2020-12-20 09:46:40|659.42|656.42|659.47|656.47|659.51|656.51|659.4|656.4|16
1608457610000|2020-12-20 09:46:50|659.46|656.46|659|656|659.46|656.46|658.99|655.99|28
1608457620000|2020-12-20 09:47:00|659.02|656.02|658.9|655.9|659.02|656.02|658.9|655.9|13
1608457630000|2020-12-20 09:47:10|658.91|655.91|658.86|655.86|658.91|655.91|658.82|655.82|19
1608457640000|2020-12-20 09:47:20|658.88|655.88|658.47|655.47|658.89|655.89|658.44|655.44|24
1608457650000|2020-12-20 09:47:30|658.46|655.46|658.2|655.2|658.5|655.5|658.2|655.2|24
1608457660000|2020-12-20 09:47:40|658.19|655.19|658.22|655.22|658.28|655.28|658.18|655.18|21
1608457670000|2020-12-20 09:47:50|658.23|655.23|658.39|655.39|658.39|655.39|658.22|655.22|25
1608457680000|2020-12-20 09:48:00|658.36|655.36|658.37|655.37|658.38|655.38|658.22|655.22|27
1608457690000|2020-12-20 09:48:10|658.35|655.35|658.28|655.28|658.39|655.39|658.27|655.27|23
1608457700000|2020-12-20 09:48:20|658.26|655.26|658.06|655.06|658.28|655.28|658.05|655.05|17
1608457710000|2020-12-20 09:48:30|658.05|655.05|658.25|655.25|658.26|655.26|658.05|655.05|20
1608457720000|2020-12-20 09:48:40|658.26|655.26|658.08|655.08|658.26|655.26|658.06|655.06|18
1608457730000|2020-12-20 09:48:50|658.09|655.09|658.26|655.26|658.26|655.26|658.07|655.07|14
1608457740000|2020-12-20 09:49:00|658.27|655.27|657.88|654.88|658.27|655.27|657.88|654.88|26
1608457750000|2020-12-20 09:49:10|657.87|654.87|657.76|654.76|657.87|654.87|657.63|654.63|25
1608457760000|2020-12-20 09:49:20|657.67|654.67|657.73|654.73|657.73|654.73|657.55|654.55|18
1608457770000|2020-12-20 09:49:30|657.72|654.72|657.79|654.79|657.79|654.79|657.5|654.5|27
1608457780000|2020-12-20 09:49:40|657.78|654.78|657.97|654.97|657.99|654.99|657.77|654.77|21
1608457790000|2020-12-20 09:49:50|657.99|654.99|658.03|655.03|658.06|655.06|657.97|654.97|24
1608457800000|2020-12-20 09:50:00|658.02|655.02|658.42|655.42|658.44|655.44|658.01|655.01|26
1608457810000|2020-12-20 09:50:10|658.43|655.43|658.89|655.89|658.9|655.9|658.43|655.43|16
1608457820000|2020-12-20 09:50:20|658.9|655.9|658.91|655.91|658.94|655.94|658.86|655.86|14
1608457830000|2020-12-20 09:50:30|658.92|655.92|658.55|655.55|658.92|655.92|658.53|655.53|23
1608457840000|2020-12-20 09:50:40|658.56|655.56|658.21|655.21|658.56|655.56|658.15|655.15|28
1608457850000|2020-12-20 09:50:50|658.19|655.19|658.14|655.14|658.22|655.22|658.13|655.13|23
1608457860000|2020-12-20 09:51:00|658.15|655.15|658.19|655.19|658.21|655.21|658.11|655.11|22
1608457870000|2020-12-20 09:51:10|658.2|655.2|658.27|655.27|658.27|655.27|658.13|655.13|14
1608457880000|2020-12-20 09:51:20|658.08|655.08|658.23|655.23|658.23|655.23|658.08|655.08|26
1608457890000|2020-12-20 09:51:30|658.27|655.27|658.18|655.18|658.27|655.27|658.18|655.18|14
1608457900000|2020-12-20 09:51:40|658.17|655.17|657.9|654.9|658.18|655.18|657.89|654.89|24
1608457910000|2020-12-20 09:51:50|657.91|654.91|658.05|655.05|658.09|655.09|657.9|654.9|22
1608457920000|2020-12-20 09:52:00|658.06|655.06|657.93|654.93|658.09|655.09|657.93|654.93|26
1608457930000|2020-12-20 09:52:10|657.94|654.94|658.07|655.07|658.11|655.11|657.94|654.94|21
1608457940000|2020-12-20 09:52:20|658.06|655.06|658.21|655.21|658.33|655.33|658.06|655.06|27
1608457950000|2020-12-20 09:52:30|658.22|655.22|658.28|655.28|658.36|655.36|658.18|655.18|25
1608457960000|2020-12-20 09:52:40|658.29|655.29|658.43|655.43|658.43|655.43|658.28|655.28|15
1608457970000|2020-12-20 09:52:50|658.42|655.42|658.43|655.43|658.45|655.45|658.4|655.4|14
1608457980000|2020-12-20 09:53:00|658.42|655.42|658.41|655.41|658.43|655.43|658.4|655.4|6
1608457990000|2020-12-20 09:53:10|658.4|655.4|658.25|655.25|658.4|655.4|658.25|655.25|7
1608458000000|2020-12-20 09:53:20|658.24|655.24|658.06|655.06|658.24|655.24|658.01|655.01|21
1608458010000|2020-12-20 09:53:30|658.07|655.07|658.01|655.01|658.08|655.08|658|655|19
1608458020000|2020-12-20 09:53:40|658.03|655.03|657.99|654.99|658.17|655.17|657.98|654.98|23
1608458030000|2020-12-20 09:53:50|657.92|654.92|657.97|654.97|657.98|654.98|657.89|654.89|24
1608458040000|2020-12-20 09:54:00|657.95|654.95|658.08|655.08|658.11|655.11|657.95|654.95|26
1608458050000|2020-12-20 09:54:10|658.09|655.09|658.1|655.1|658.1|655.1|658.08|655.08|11
1608458060000|2020-12-20 09:54:20|658.11|655.11|658.08|655.08|658.11|655.11|658.08|655.08|6
1608458070000|2020-12-20 09:54:30|658.07|655.07|657.95|654.95|658.09|655.09|657.95|654.95|11
1608458080000|2020-12-20 09:54:40|658.02|655.02|658|655|658.02|655.02|657.99|654.99|16
1608458090000|2020-12-20 09:54:50|657.99|654.99|658.01|655.01|658.04|655.04|657.99|654.99|17
1608458100000|2020-12-20 09:55:00|658.02|655.02|658.05|655.05|658.07|655.07|658|655|15
1608458110000|2020-12-20 09:55:10|658.06|655.06|657.91|654.91|658.06|655.06|657.91|654.91|14
1608458120000|2020-12-20 09:55:20|657.93|654.93|657.93|654.93|657.99|654.99|657.93|654.93|16
1608458130000|2020-12-20 09:55:30|657.94|654.94|657.94|654.94|657.94|654.94|657.93|654.93|3
1608458140000|2020-12-20 09:55:40|657.93|654.93|657.9|654.9|657.95|654.95|657.89|654.89|7
1608458150000|2020-12-20 09:55:50|657.87|654.87|657.7|654.7|657.9|654.9|657.7|654.7|15
1608458160000|2020-12-20 09:56:00|657.71|654.71|657.69|654.69|657.72|654.72|657.69|654.69|20
1608458170000|2020-12-20 09:56:10|657.68|654.68|657.93|654.93|657.93|654.93|657.68|654.68|29
1608458180000|2020-12-20 09:56:20|657.92|654.92|657.91|654.91|657.97|654.97|657.91|654.91|20
1608458190000|2020-12-20 09:56:30|657.9|654.9|657.88|654.88|657.91|654.91|657.86|654.86|12
1608458200000|2020-12-20 09:56:40|657.87|654.87|657.81|654.81|657.88|654.88|657.81|654.81|20
1608458210000|2020-12-20 09:56:50|657.79|654.79|657.58|654.58|657.8|654.8|657.58|654.58|18
1608458220000|2020-12-20 09:57:00|657.6|654.6|657.59|654.59|657.62|654.62|657.59|654.59|6
1608458230000|2020-12-20 09:57:10|657.57|654.57|657.51|654.51|657.57|654.57|657.5|654.5|14
1608458240000|2020-12-20 09:57:20|657.48|654.48|657.49|654.49|657.54|654.54|657.47|654.47|20
1608458250000|2020-12-20 09:57:30|657.48|654.48|657.5|654.5|657.53|654.53|657.46|654.46|19
1608458260000|2020-12-20 09:57:40|657.51|654.51|657.53|654.53|657.57|654.57|657.51|654.51|18
1608458270000|2020-12-20 09:57:50|657.52|654.52|657.54|654.54|657.55|654.55|657.48|654.48|16
1608458280000|2020-12-20 09:58:00|657.55|654.55|658.27|655.27|658.27|655.27|657.54|654.54|27
1608458290000|2020-12-20 09:58:10|658.32|655.32|658.35|655.35|658.41|655.41|658.32|655.32|20
1608458300000|2020-12-20 09:58:20|658.33|655.33|658.48|655.48|658.48|655.48|658.33|655.33|24
1608458310000|2020-12-20 09:58:30|658.47|655.47|658.49|655.49|658.49|655.49|658.46|655.46|11
1608458320000|2020-12-20 09:58:40|658.48|655.48|658.4|655.4|658.48|655.48|658.38|655.38|20
1608458330000|2020-12-20 09:58:50|658.41|655.41|658.43|655.43|658.43|655.43|658.4|655.4|15
1608458340000|2020-12-20 09:59:00|658.45|655.45|658.43|655.43|658.53|655.53|658.43|655.43|11
1608458350000|2020-12-20 09:59:10|658.44|655.44|658.33|655.33|658.44|655.44|658.18|655.18|33
1608458360000|2020-12-20 09:59:20|658.31|655.31|658.27|655.27|658.33|655.33|658.22|655.22|25
1608458370000|2020-12-20 09:59:30|658.26|655.26|658.29|655.29|658.32|655.32|658.25|655.25|17
1608458380000|2020-12-20 09:59:40|658.26|655.26|658.41|655.41|658.42|655.42|658.26|655.26|13
1608458390000|2020-12-20 09:59:50|658.42|655.42|658.5|655.5|658.53|655.53|658.41|655.41|15
1608458400000|2020-12-20 10:00:00|658.51|655.51|658.54|655.54|658.54|655.54|658.5|655.5|18
1608458410000|2020-12-20 10:00:10|658.55|655.55|658.59|655.59|658.59|655.59|658.55|655.55|3
1608458420000|2020-12-20 10:00:20|658.58|655.58|658.57|655.57|658.61|655.61|658.56|655.56|11
1608458430000|2020-12-20 10:00:30|658.55|655.55|658.58|655.58|658.59|655.59|658.52|655.52|20
1608458440000|2020-12-20 10:00:40|658.55|655.55|658.67|655.67|658.68|655.68|658.55|655.55|20
1608458450000|2020-12-20 10:00:50|658.68|655.68|658.63|655.63|658.68|655.68|658.62|655.62|14
1608458460000|2020-12-20 10:01:00|658.64|655.64|658.62|655.62|658.67|655.67|658.62|655.62|18
1608458470000|2020-12-20 10:01:10|658.63|655.63|658.63|655.63|658.64|655.64|658.62|655.62|7
1608458480000|2020-12-20 10:01:20|658.62|655.62|658.41|655.41|658.62|655.62|658.4|655.4|16
1608458490000|2020-12-20 10:01:30|658.42|655.42|658.38|655.38|658.44|655.44|658.38|655.38|13
1608458500000|2020-12-20 10:01:40|658.37|655.37|658.35|655.35|658.44|655.44|658.35|655.35|24
1608458510000|2020-12-20 10:01:50|658.28|655.28|658|655|658.31|655.31|657.99|654.99|22
1608458520000|2020-12-20 10:02:00|657.99|654.99|658.01|655.01|658.06|655.06|657.98|654.98|22
1608458530000|2020-12-20 10:02:10|658.02|655.02|657.87|654.87|658.02|655.02|657.87|654.87|25
1608458540000|2020-12-20 10:02:20|657.88|654.88|657.9|654.9|657.9|654.9|657.86|654.86|20
1608458550000|2020-12-20 10:02:30|657.91|654.91|657.87|654.87|657.91|654.91|657.85|654.85|21
1608458560000|2020-12-20 10:02:40|657.88|654.88|657.81|654.81|657.89|654.89|657.81|654.81|21
1608458570000|2020-12-20 10:02:50|657.57|654.57|657.61|654.61|657.62|654.62|657.55|654.55|16
1608458580000|2020-12-20 10:03:00|657.6|654.6|657.61|654.61|657.61|654.61|657.6|654.6|2
1608458590000|2020-12-20 10:03:10|657.6|654.6|657.71|654.71|657.71|654.71|657.6|654.6|11
1608458600000|2020-12-20 10:03:20|657.69|654.69|658.07|655.07|658.07|655.07|657.69|654.69|20
1608458610000|2020-12-20 10:03:30|658.06|655.06|658.23|655.23|658.24|655.24|658.06|655.06|18
1608458620000|2020-12-20 10:03:40|658.22|655.22|658.22|655.22|658.25|655.25|658.21|655.21|15
1608458630000|2020-12-20 10:03:50|658.23|655.23|658.48|655.48|658.55|655.55|658.23|655.23|17
1608458640000|2020-12-20 10:04:00|658.49|655.49|658.56|655.56|658.6|655.6|658.48|655.48|16
1608458650000|2020-12-20 10:04:10|658.52|655.52|658.58|655.58|658.61|655.61|658.52|655.52|25
1608458660000|2020-12-20 10:04:20|658.59|655.59|658.6|655.6|658.63|655.63|658.59|655.59|11
1608458670000|2020-12-20 10:04:30|658.59|655.59|658.6|655.6|658.62|655.62|658.59|655.59|12
1608458680000|2020-12-20 10:04:40|658.59|655.59|658.32|655.32|658.61|655.61|658.27|655.27|24
1608458690000|2020-12-20 10:04:50|658.31|655.31|658.37|655.37|658.37|655.37|658.3|655.3|12
1608458700000|2020-12-20 10:05:00|658.38|655.38|658.19|655.19|658.4|655.4|658.19|655.19|23
1608458710000|2020-12-20 10:05:10|658.04|655.04|658.05|655.05|658.13|655.13|658.03|655.03|26
1608458720000|2020-12-20 10:05:20|658.04|655.04|658.14|655.14|658.18|655.18|658.04|655.04|19
1608458730000|2020-12-20 10:05:30|658.13|655.13|658.02|655.02|658.16|655.16|658.02|655.02|16
1608458740000|2020-12-20 10:05:40|658.03|655.03|658.07|655.07|658.09|655.09|658.02|655.02|11
1608458750000|2020-12-20 10:05:50|658.08|655.08|658.24|655.24|658.24|655.24|658.03|655.03|16
1608458760000|2020-12-20 10:06:00|658.25|655.25|658.41|655.41|658.41|655.41|658.25|655.25|20
1608458770000|2020-12-20 10:06:10|658.39|655.39|658.82|655.82|658.91|655.91|658.39|655.39|22
1608458780000|2020-12-20 10:06:20|658.81|655.81|658.96|655.96|658.96|655.96|658.77|655.77|25
1608458790000|2020-12-20 10:06:30|658.97|655.97|658.97|655.97|659.04|656.04|658.97|655.97|21
1608458800000|2020-12-20 10:06:40|658.98|655.98|658.88|655.88|659|656|658.87|655.87|20
1608458810000|2020-12-20 10:06:50|658.89|655.89|658.9|655.9|658.91|655.91|658.89|655.89|11
1608458820000|2020-12-20 10:07:00|658.88|655.88|658.76|655.76|658.88|655.88|658.68|655.68|17
1608458830000|2020-12-20 10:07:10|658.77|655.77|658.72|655.72|658.8|655.8|658.71|655.71|11
1608458840000|2020-12-20 10:07:20|658.7|655.7|658.76|655.76|658.81|655.81|658.7|655.7|18
1608458850000|2020-12-20 10:07:30|658.74|655.74|658.21|655.21|658.76|655.76|658.2|655.2|25
1608458860000|2020-12-20 10:07:40|658.15|655.15|658.07|655.07|658.16|655.16|658.02|655.02|16
1608458870000|2020-12-20 10:07:50|658.01|655.01|658.16|655.16|658.28|655.28|658.01|655.01|16
1608458880000|2020-12-20 10:08:00|658.18|655.18|658.11|655.11|658.26|655.26|658.11|655.11|15
1608458890000|2020-12-20 10:08:10|658.1|655.1|658.06|655.06|658.1|655.1|658.03|655.03|16
1608458900000|2020-12-20 10:08:20|658.07|655.07|658.08|655.08|658.08|655.08|658.07|655.07|8
1608458910000|2020-12-20 10:08:30|658.09|655.09|657.92|654.92|658.11|655.11|657.92|654.92|23
1608458920000|2020-12-20 10:08:40|657.9|654.9|657.76|654.76|657.93|654.93|657.76|654.76|16
1608458930000|2020-12-20 10:08:50|657.75|654.75|657.62|654.62|657.78|654.78|657.62|654.62|10
1608458940000|2020-12-20 10:09:00|657.61|654.61|657.11|654.11|657.61|654.61|657.05|654.05|14
1608458950000|2020-12-20 10:09:10|657.14|654.14|657.26|654.26|657.43|654.43|657.13|654.13|30
1608458960000|2020-12-20 10:09:20|657.27|654.27|657.21|654.21|657.27|654.27|657.21|654.21|12
1608458970000|2020-12-20 10:09:30|657.22|654.22|657.05|654.05|657.22|654.22|657.05|654.05|19
1608458980000|2020-12-20 10:09:40|657.07|654.07|656.83|653.83|657.07|654.07|656.83|653.83|25
1608458990000|2020-12-20 10:09:50|656.8|653.8|656.9|653.9|656.95|653.95|656.8|653.8|23
1608459000000|2020-12-20 10:10:00|656.91|653.91|656.88|653.88|656.98|653.98|656.85|653.85|21
1608459010000|2020-12-20 10:10:10|656.87|653.87|657|654|657|654|656.85|653.85|21
1608459020000|2020-12-20 10:10:20|656.99|653.99|656.89|653.89|656.99|653.99|656.88|653.88|15
1608459030000|2020-12-20 10:10:30|656.9|653.9|656.83|653.83|656.9|653.9|656.8|653.8|13
1608459040000|2020-12-20 10:10:40|656.82|653.82|656.69|653.69|656.82|653.82|656.68|653.68|21
1608459050000|2020-12-20 10:10:50|656.65|653.65|656.64|653.64|656.67|653.67|656.64|653.64|21
1608459060000|2020-12-20 10:11:00|656.65|653.65|656.69|653.69|656.69|653.69|656.61|653.61|19
1608459070000|2020-12-20 10:11:10|656.68|653.68|656.68|653.68|656.68|653.68|656.65|653.65|13
1608459080000|2020-12-20 10:11:20|656.66|653.66|656.62|653.62|656.69|653.69|656.61|653.61|21
1608459090000|2020-12-20 10:11:30|656.61|653.61|656.4|653.4|656.61|653.61|656.4|653.4|17
1608459100000|2020-12-20 10:11:40|656.41|653.41|656.4|653.4|656.42|653.42|656.37|653.37|21
1608459110000|2020-12-20 10:11:50|656.39|653.39|656.33|653.33|656.39|653.39|656.33|653.33|10
1608459120000|2020-12-20 10:12:00|656.34|653.34|656.33|653.33|656.34|653.34|656.33|653.33|6
1608459130000|2020-12-20 10:12:10|656.34|653.34|656.32|653.32|656.34|653.34|656.3|653.3|6
1608459140000|2020-12-20 10:12:20|656.33|653.33|656.12|653.12|656.33|653.33|656.11|653.11|15
1608459150000|2020-12-20 10:12:30|656.13|653.13|656.34|653.34|656.34|653.34|656.13|653.13|13
1608459160000|2020-12-20 10:12:40|656.33|653.33|656.39|653.39|656.39|653.39|656.33|653.33|13
1608459170000|2020-12-20 10:12:50|656.42|653.42|656.42|653.42|656.42|653.42|656.41|653.41|7
1608459180000|2020-12-20 10:13:00|656.41|653.41|656.47|653.47|656.47|653.47|656.36|653.36|24
1608459190000|2020-12-20 10:13:10|656.46|653.46|656.3|653.3|656.5|653.5|656.28|653.28|18
1608459200000|2020-12-20 10:13:20|656.29|653.29|656.29|653.29|656.35|653.35|656.28|653.28|22
1608459210000|2020-12-20 10:13:30|656.3|653.3|656.3|653.3|656.3|653.3|656.29|653.29|11
1608459220000|2020-12-20 10:13:40|656.29|653.29|656.3|653.3|656.3|653.3|656.29|653.29|6
1608459230000|2020-12-20 10:13:50|656.31|653.31|656.23|653.23|656.31|653.31|656.23|653.23|12
1608459240000|2020-12-20 10:14:00|656.24|653.24|656.16|653.16|656.27|653.27|656.11|653.11|17
1608459250000|2020-12-20 10:14:10|656.15|653.15|656.4|653.4|656.41|653.41|656.15|653.15|11
1608459260000|2020-12-20 10:14:20|656.46|653.46|656.46|653.46|656.46|653.46|656.46|653.46|1
1608459270000|2020-12-20 10:14:30|656.45|653.45|656.98|653.98|656.98|653.98|656.45|653.45|25
1608459280000|2020-12-20 10:14:40|656.95|653.95|657.1|654.1|657.11|654.11|656.95|653.95|19
1608459290000|2020-12-20 10:14:50|657.12|654.12|657.15|654.15|657.15|654.15|657.09|654.09|10
1608459300000|2020-12-20 10:15:00|657.16|654.16|657.3|654.3|657.33|654.33|657.14|654.14|22
1608459310000|2020-12-20 10:15:10|657.29|654.29|657.34|654.34|657.35|654.35|657.29|654.29|21
1608459320000|2020-12-20 10:15:20|657.35|654.35|657.54|654.54|657.54|654.54|657.34|654.34|21
1608459330000|2020-12-20 10:15:30|657.58|654.58|657.53|654.53|657.58|654.58|657.53|654.53|10
1608459340000|2020-12-20 10:15:40|657.52|654.52|657.64|654.64|657.65|654.65|657.51|654.51|17
1608459350000|2020-12-20 10:15:50|657.65|654.65|657.75|654.75|657.75|654.75|657.64|654.64|31
1608459360000|2020-12-20 10:16:00|657.73|654.73|657.73|654.73|657.75|654.75|657.71|654.71|14
1608459370000|2020-12-20 10:16:10|657.84|654.84|657.44|654.44|657.86|654.86|657.43|654.43|22
1608459380000|2020-12-20 10:16:20|657.43|654.43|656.84|653.84|657.44|654.44|656.84|653.84|22
1608459390000|2020-12-20 10:16:30|656.85|653.85|656.83|653.83|656.89|653.89|656.82|653.82|22
1608459400000|2020-12-20 10:16:40|656.82|653.82|656.89|653.89|656.9|653.9|656.82|653.82|10
1608459410000|2020-12-20 10:16:50|656.9|653.9|656.94|653.94|657.09|654.09|656.9|653.9|17
1608459420000|2020-12-20 10:17:00|656.92|653.92|656.77|653.77|656.92|653.92|656.75|653.75|21
1608459430000|2020-12-20 10:17:10|656.78|653.78|656.6|653.6|656.78|653.78|656.6|653.6|12
1608459440000|2020-12-20 10:17:20|656.54|653.54|656.33|653.33|656.54|653.54|656.3|653.3|21
1608459450000|2020-12-20 10:17:30|656.31|653.31|656.3|653.3|656.32|653.32|656.3|653.3|16
1608459460000|2020-12-20 10:17:40|656.32|653.32|656.39|653.39|656.41|653.41|656.32|653.32|21
1608459470000|2020-12-20 10:17:50|656.38|653.38|656.47|653.47|656.48|653.48|656.38|653.38|28
1608459480000|2020-12-20 10:18:00|656.48|653.48|656.43|653.43|656.49|653.49|656.38|653.38|15
1608459490000|2020-12-20 10:18:10|656.41|653.41|656.42|653.42|656.44|653.44|656.39|653.39|9
1608459500000|2020-12-20 10:18:20|656.43|653.43|656.4|653.4|656.43|653.43|656.39|653.39|12
1608459510000|2020-12-20 10:18:30|656.39|653.39|656.29|653.29|656.43|653.43|656.29|653.29|19
1608459520000|2020-12-20 10:18:40|656.28|653.28|656.25|653.25|656.3|653.3|656.25|653.25|17
1608459530000|2020-12-20 10:18:50|656.26|653.26|656.23|653.23|656.27|653.27|656.23|653.23|12
1608459540000|2020-12-20 10:19:00|656.2|653.2|656.27|653.27|656.29|653.29|656.2|653.2|16
1608459550000|2020-12-20 10:19:10|656.24|653.24|656.11|653.11|656.25|653.25|656.09|653.09|23
1608459560000|2020-12-20 10:19:20|656.12|653.12|656.14|653.14|656.15|653.15|656.1|653.1|23
1608459570000|2020-12-20 10:19:30|656.13|653.13|655.88|652.88|656.13|653.13|655.88|652.88|14
1608459580000|2020-12-20 10:19:40|655.87|652.87|655.15|652.15|655.87|652.87|655.11|652.11|29
1608459590000|2020-12-20 10:19:50|655.09|652.09|655.09|652.09|655.11|652.11|655.07|652.07|23
1608459600000|2020-12-20 10:20:00|655.1|652.1|655.04|652.04|655.13|652.13|655.04|652.04|25
1608459610000|2020-12-20 10:20:10|655.05|652.05|654.51|651.51|655.05|652.05|654.51|651.51|31
1608459620000|2020-12-20 10:20:20|654.57|651.57|654.49|651.49|654.6|651.6|654.48|651.48|27
1608459630000|2020-12-20 10:20:30|654.5|651.5|654.71|651.71|654.71|651.71|654.3|651.3|31
1608459640000|2020-12-20 10:20:40|654.72|651.72|654.92|651.92|654.92|651.92|654.72|651.72|12
1608459650000|2020-12-20 10:20:50|654.91|651.91|654.64|651.64|654.92|651.92|654.64|651.64|15
1608459660000|2020-12-20 10:21:00|654.66|651.66|654.44|651.44|654.66|651.66|654.42|651.42|28
1608459670000|2020-12-20 10:21:10|654.43|651.43|654.66|651.66|654.68|651.68|654.43|651.43|21
1608459680000|2020-12-20 10:21:20|654.68|651.68|654.58|651.58|654.69|651.69|654.56|651.56|19
1608459690000|2020-12-20 10:21:30|654.56|651.56|654.63|651.63|654.63|651.63|654.47|651.47|26
1608459700000|2020-12-20 10:21:40|654.64|651.64|654.69|651.69|654.7|651.7|654.63|651.63|16
1608459710000|2020-12-20 10:21:50|654.7|651.7|654.58|651.58|654.73|651.73|654.54|651.54|29
1608459720000|2020-12-20 10:22:00|654.59|651.59|654.62|651.62|654.65|651.65|654.59|651.59|18
1608459730000|2020-12-20 10:22:10|654.63|651.63|654.46|651.46|654.64|651.64|654.46|651.46|18
1608459740000|2020-12-20 10:22:20|654.44|651.44|654.47|651.47|654.49|651.49|654.44|651.44|22
1608459750000|2020-12-20 10:22:30|654.48|651.48|654.54|651.54|654.64|651.64|654.47|651.47|23
1608459760000|2020-12-20 10:22:40|654.53|651.53|654.4|651.4|654.55|651.55|654.4|651.4|17
1608459770000|2020-12-20 10:22:50|654.41|651.41|654.23|651.23|654.44|651.44|654.23|651.23|25
1608459780000|2020-12-20 10:23:00|654.22|651.22|654.15|651.15|654.22|651.22|654.14|651.14|12
1608459790000|2020-12-20 10:23:10|654.14|651.14|653.68|650.68|654.14|651.14|653.68|650.68|28
1608459800000|2020-12-20 10:23:20|653.72|650.72|653.43|650.43|653.79|650.79|653.43|650.43|25
1608459810000|2020-12-20 10:23:30|653.33|650.33|653.45|650.45|653.45|650.45|653.31|650.31|30
1608459820000|2020-12-20 10:23:40|653.44|650.44|653.92|650.92|653.92|650.92|653.44|650.44|29
1608459830000|2020-12-20 10:23:50|653.91|650.91|654.11|651.11|654.13|651.13|653.83|650.83|26
1608459840000|2020-12-20 10:24:00|654.07|651.07|654.17|651.17|654.18|651.18|653.8|650.8|31
1608459850000|2020-12-20 10:24:10|654.19|651.19|654.21|651.21|654.28|651.28|654.19|651.19|23
1608459860000|2020-12-20 10:24:20|654.2|651.2|654.48|651.48|654.48|651.48|654.15|651.15|27
1608459870000|2020-12-20 10:24:30|654.32|651.32|654.68|651.68|654.71|651.71|654.3|651.3|25
1608459880000|2020-12-20 10:24:40|654.71|651.71|654.9|651.9|654.9|651.9|654.66|651.66|16
1608459890000|2020-12-20 10:24:50|654.92|651.92|655.06|652.06|655.06|652.06|654.9|651.9|26
1608459900000|2020-12-20 10:25:00|655.07|652.07|654.88|651.88|655.09|652.09|654.88|651.88|25
1608459910000|2020-12-20 10:25:10|654.8|651.8|654.92|651.92|654.94|651.94|654.7|651.7|29
1608459920000|2020-12-20 10:25:20|654.94|651.94|655.02|652.02|655.1|652.1|654.93|651.93|20
1608459930000|2020-12-20 10:25:30|655.07|652.07|655.18|652.18|655.18|652.18|655.04|652.04|14
1608459940000|2020-12-20 10:25:40|655.17|652.17|655.11|652.11|655.25|652.25|654.97|651.97|30
1608459950000|2020-12-20 10:25:50|655.12|652.12|655.27|652.27|655.27|652.27|655.12|652.12|22
1608459960000|2020-12-20 10:26:00|655.33|652.33|655.46|652.46|655.61|652.61|655.32|652.32|24
1608459970000|2020-12-20 10:26:10|655.47|652.47|655.4|652.4|655.47|652.47|655.31|652.31|20
1608459980000|2020-12-20 10:26:20|655.42|652.42|655.47|652.47|655.49|652.49|655.38|652.38|20
1608459990000|2020-12-20 10:26:30|655.48|652.48|655.61|652.61|655.61|652.61|655.47|652.47|14
1608460000000|2020-12-20 10:26:40|655.63|652.63|655.6|652.6|655.67|652.67|655.59|652.59|22
1608460010000|2020-12-20 10:26:50|655.61|652.61|655.6|652.6|655.62|652.62|655.59|652.59|24
1608460020000|2020-12-20 10:27:00|655.61|652.61|655.56|652.56|655.66|652.66|655.55|652.55|27
1608460030000|2020-12-20 10:27:10|655.53|652.53|655.62|652.62|655.63|652.63|655.52|652.52|22
1608460040000|2020-12-20 10:27:20|655.63|652.63|655.62|652.62|655.65|652.65|655.6|652.6|17
1608460050000|2020-12-20 10:27:30|655.6|652.6|655.63|652.63|655.68|652.68|655.6|652.6|22
1608460060000|2020-12-20 10:27:40|655.62|652.62|655.62|652.62|655.62|652.62|655.61|652.61|3
1608460070000|2020-12-20 10:27:50|655.61|652.61|655.61|652.61|655.61|652.61|655.61|652.61|1
1608460080000|2020-12-20 10:28:00|655.6|652.6|655.57|652.57|655.61|652.61|655.56|652.56|16
1608460090000|2020-12-20 10:28:10|655.59|652.59|655.56|652.56|655.6|652.6|655.54|652.54|16
1608460100000|2020-12-20 10:28:20|655.57|652.57|655.59|652.59|655.59|652.59|655.56|652.56|11
1608460110000|2020-12-20 10:28:30|655.6|652.6|655.56|652.56|655.6|652.6|655.56|652.56|15
1608460120000|2020-12-20 10:28:40|655.57|652.57|655.75|652.75|655.75|652.75|655.57|652.57|16
1608460130000|2020-12-20 10:28:50|655.79|652.79|655.65|652.65|655.89|652.89|655.63|652.63|21
1608460140000|2020-12-20 10:29:00|655.63|652.63|655.7|652.7|655.75|652.75|655.63|652.63|13
1608460150000|2020-12-20 10:29:10|655.68|652.68|655.75|652.75|655.75|652.75|655.67|652.67|21
1608460160000|2020-12-20 10:29:20|655.76|652.76|655.6|652.6|655.76|652.76|655.6|652.6|6
1608460170000|2020-12-20 10:29:30|655.63|652.63|655.65|652.65|655.66|652.66|655.63|652.63|9
1608460180000|2020-12-20 10:29:40|655.64|652.64|655.68|652.68|655.68|652.68|655.59|652.59|17
1608460190000|2020-12-20 10:29:50|655.67|652.67|655.72|652.72|655.72|652.72|655.67|652.67|5
1608460200000|2020-12-20 10:30:00|655.7|652.7|655.86|652.86|655.86|652.86|655.7|652.7|8
1608460210000|2020-12-20 10:30:10|655.87|652.87|655.79|652.79|655.87|652.87|655.79|652.79|6
1608460220000|2020-12-20 10:30:20|655.75|652.75|655.77|652.77|655.78|652.78|655.75|652.75|19
1608460230000|2020-12-20 10:30:30|655.79|652.79|655.73|652.73|655.79|652.79|655.69|652.69|26
1608460240000|2020-12-20 10:30:40|655.74|652.74|655.78|652.78|655.81|652.81|655.73|652.73|19
1608460250000|2020-12-20 10:30:50|655.77|652.77|655.97|652.97|655.98|652.98|655.77|652.77|24
1608460260000|2020-12-20 10:31:00|655.96|652.96|656.24|653.24|656.24|653.24|655.95|652.95|16
1608460270000|2020-12-20 10:31:10|656.4|653.4|656.58|653.58|656.58|653.58|656.38|653.38|13
1608460280000|2020-12-20 10:31:20|656.59|653.59|656.59|653.59|656.59|653.59|656.58|653.58|3
1608460290000|2020-12-20 10:31:30|656.6|653.6|656.69|653.69|656.69|653.69|656.59|653.59|10
1608460300000|2020-12-20 10:31:40|656.68|653.68|656.68|653.68|656.81|653.81|656.66|653.66|21
1608460310000|2020-12-20 10:31:50|656.67|653.67|656.7|653.7|656.71|653.71|656.66|653.66|11
1608460320000|2020-12-20 10:32:00|656.72|653.72|657.16|654.16|657.18|654.18|656.72|653.72|20
1608460330000|2020-12-20 10:32:10|657.17|654.17|657.26|654.26|657.26|654.26|657.17|654.17|9
1608460340000|2020-12-20 10:32:20|657.25|654.25|657.19|654.19|657.26|654.26|657.14|654.14|15
1608460350000|2020-12-20 10:32:30|657.2|654.2|657.28|654.28|657.28|654.28|657.2|654.2|13
1608460360000|2020-12-20 10:32:40|657.29|654.29|657.14|654.14|657.3|654.3|657.14|654.14|18
1608460370000|2020-12-20 10:32:50|657.15|654.15|657.19|654.19|657.19|654.19|657.07|654.07|21
1608460380000|2020-12-20 10:33:00|657.2|654.2|656.96|653.96|657.2|654.2|656.96|653.96|28
1608460390000|2020-12-20 10:33:10|656.94|653.94|656.97|653.97|657|654|656.91|653.91|27
1608460400000|2020-12-20 10:33:20|656.96|653.96|657.03|654.03|657.03|654.03|656.94|653.94|20
1608460410000|2020-12-20 10:33:30|657.04|654.04|656.95|653.95|657.05|654.05|656.95|653.95|15
1608460420000|2020-12-20 10:33:40|656.96|653.96|656.77|653.77|656.96|653.96|656.77|653.77|20
1608460430000|2020-12-20 10:33:50|656.76|653.76|656.76|653.76|656.84|653.84|656.73|653.73|23
1608460440000|2020-12-20 10:34:00|656.77|653.77|656.44|653.44|656.82|653.82|656.43|653.43|21
1608460450000|2020-12-20 10:34:10|656.43|653.43|656.02|653.02|656.43|653.43|656.02|653.02|28
1608460460000|2020-12-20 10:34:20|656.01|653.01|656.01|653.01|656.05|653.05|656.01|653.01|18
1608460470000|2020-12-20 10:34:30|656.02|653.02|655.79|652.79|656.03|653.03|655.79|652.79|16
1608460480000|2020-12-20 10:34:40|655.81|652.81|655.93|652.93|655.93|652.93|655.75|652.75|17
1608460490000|2020-12-20 10:34:50|655.92|652.92|656.08|653.08|656.13|653.13|655.92|652.92|24
1608460500000|2020-12-20 10:35:00|656.05|653.05|655.71|652.71|656.05|653.05|655.69|652.69|23
1608460510000|2020-12-20 10:35:10|655.72|652.72|655.62|652.62|655.74|652.74|655.62|652.62|17
1608460520000|2020-12-20 10:35:20|655.63|652.63|655.64|652.64|655.66|652.66|655.62|652.62|11
1608460530000|2020-12-20 10:35:30|655.65|652.65|655.76|652.76|655.76|652.76|655.65|652.65|10
1608460540000|2020-12-20 10:35:40|655.78|652.78|655.74|652.74|655.83|652.83|655.74|652.74|7
1608460550000|2020-12-20 10:35:50|655.7|652.7|655.71|652.71|655.72|652.72|655.69|652.69|16
1608460560000|2020-12-20 10:36:00|655.72|652.72|655.85|652.85|655.85|652.85|655.71|652.71|15
1608460570000|2020-12-20 10:36:10|655.84|652.84|655.82|652.82|655.85|652.85|655.82|652.82|10
1608460580000|2020-12-20 10:36:20|655.84|652.84|655.96|652.96|655.96|652.96|655.84|652.84|14
1608460590000|2020-12-20 10:36:30|655.95|652.95|655.98|652.98|655.98|652.98|655.94|652.94|14
1608460600000|2020-12-20 10:36:40|655.97|652.97|655.86|652.86|655.98|652.98|655.84|652.84|20
1608460610000|2020-12-20 10:36:50|655.85|652.85|655.87|652.87|655.87|652.87|655.85|652.85|7
1608460620000|2020-12-20 10:37:00|655.86|652.86|655.88|652.88|655.88|652.88|655.86|652.86|3
1608460630000|2020-12-20 10:37:10|655.89|652.89|656.03|653.03|656.04|653.04|655.89|652.89|20
1608460640000|2020-12-20 10:37:20|656.02|653.02|656.44|653.44|656.47|653.47|656.02|653.02|19
1608460650000|2020-12-20 10:37:30|656.45|653.45|656.27|653.27|656.45|653.45|656.27|653.27|25
1608460660000|2020-12-20 10:37:40|656.28|653.28|656.29|653.29|656.3|653.3|656.27|653.27|9
1608460670000|2020-12-20 10:37:50|656.28|653.28|656.34|653.34|656.36|653.36|656.28|653.28|17
1608460680000|2020-12-20 10:38:00|656.37|653.37|656.57|653.57|656.57|653.57|656.36|653.36|16
1608460690000|2020-12-20 10:38:10|656.53|653.53|656.34|653.34|656.57|653.57|656.34|653.34|18
1608460700000|2020-12-20 10:38:20|656.36|653.36|656.19|653.19|656.37|653.37|656.18|653.18|21
1608460710000|2020-12-20 10:38:30|656.17|653.17|656.07|653.07|656.17|653.17|656.07|653.07|9
1608460720000|2020-12-20 10:38:40|656.08|653.08|656.13|653.13|656.16|653.16|656.05|653.05|24
1608460730000|2020-12-20 10:38:50|656.12|653.12|655.97|652.97|656.16|653.16|655.96|652.96|24
1608460740000|2020-12-20 10:39:00|655.96|652.96|655.75|652.75|655.98|652.98|655.73|652.73|19
1608460750000|2020-12-20 10:39:10|655.76|652.76|655.63|652.63|655.76|652.76|655.63|652.63|24
1608460760000|2020-12-20 10:39:20|655.65|652.65|655.34|652.34|655.66|652.66|655.34|652.34|26
1608460770000|2020-12-20 10:39:30|655.04|652.04|654.81|651.81|655.04|652.04|654.8|651.8|23
1608460780000|2020-12-20 10:39:40|654.82|651.82|654.73|651.73|654.83|651.83|654.71|651.71|19
1608460790000|2020-12-20 10:39:50|654.7|651.7|654.27|651.27|654.7|651.7|654.26|651.26|26
1608460800000|2020-12-20 10:40:00|654.26|651.26|654.22|651.22|654.28|651.28|654.21|651.21|17
1608460810000|2020-12-20 10:40:10|654.18|651.18|654.29|651.29|654.29|651.29|654.14|651.14|24
1608460820000|2020-12-20 10:40:20|654.36|651.36|654.51|651.51|654.52|651.52|654.36|651.36|26
1608460830000|2020-12-20 10:40:30|654.52|651.52|654.43|651.43|654.71|651.71|654.4|651.4|26
1608460840000|2020-12-20 10:40:40|654.42|651.42|654.15|651.15|654.46|651.46|654.06|651.06|27
1608460850000|2020-12-20 10:40:50|654.18|651.18|654.38|651.38|654.42|651.42|654.18|651.18|20
1608460860000|2020-12-20 10:41:00|654.35|651.35|654.63|651.63|654.64|651.64|654.35|651.35|27
1608460870000|2020-12-20 10:41:10|654.64|651.64|654.73|651.73|654.73|651.73|654.62|651.62|13
1608460880000|2020-12-20 10:41:20|654.75|651.75|654.78|651.78|654.81|651.81|654.74|651.74|16
1608460890000|2020-12-20 10:41:30|654.79|651.79|654.78|651.78|654.83|651.83|654.77|651.77|16
1608460900000|2020-12-20 10:41:40|654.79|651.79|654.75|651.75|654.8|651.8|654.68|651.68|17
1608460910000|2020-12-20 10:41:50|654.76|651.76|654.6|651.6|654.76|651.76|654.6|651.6|17
1608460920000|2020-12-20 10:42:00|654.59|651.59|654.63|651.63|654.65|651.65|654.57|651.57|22
1608460930000|2020-12-20 10:42:10|654.62|651.62|654.67|651.67|654.67|651.67|654.62|651.62|10
1608460940000|2020-12-20 10:42:20|654.66|651.66|654.9|651.9|655.07|652.07|654.66|651.66|24
1608460950000|2020-12-20 10:42:30|654.88|651.88|654.88|651.88|654.92|651.92|654.87|651.87|28
1608460960000|2020-12-20 10:42:40|654.89|651.89|654.99|651.99|654.99|651.99|654.86|651.86|20
1608460970000|2020-12-20 10:42:50|655.01|652.01|654.91|651.91|655.01|652.01|654.91|651.91|16
1608460980000|2020-12-20 10:43:00|654.9|651.9|654.73|651.73|654.91|651.91|654.73|651.73|11
1608460990000|2020-12-20 10:43:10|654.74|651.74|654.75|651.75|654.78|651.78|654.74|651.74|20
1608461000000|2020-12-20 10:43:20|654.76|651.76|654.67|651.67|654.76|651.76|654.56|651.56|19
1608461010000|2020-12-20 10:43:30|654.68|651.68|654.64|651.64|654.74|651.74|654.64|651.64|20
1608461020000|2020-12-20 10:43:40|654.65|651.65|654.59|651.59|654.67|651.67|654.58|651.58|18
1608461030000|2020-12-20 10:43:50|654.58|651.58|654.64|651.64|654.68|651.68|654.55|651.55|20
1608461040000|2020-12-20 10:44:00|654.65|651.65|654.63|651.63|654.65|651.65|654.62|651.62|14
1608461050000|2020-12-20 10:44:10|654.66|651.66|654.6|651.6|654.66|651.66|654.56|651.56|25
1608461060000|2020-12-20 10:44:20|654.59|651.59|654.63|651.63|654.65|651.65|654.59|651.59|13
1608461070000|2020-12-20 10:44:30|654.62|651.62|654.78|651.78|654.79|651.79|654.59|651.59|20
1608461080000|2020-12-20 10:44:40|654.79|651.79|655.37|652.37|655.37|652.37|654.79|651.79|23
1608461090000|2020-12-20 10:44:50|655.38|652.38|655.33|652.33|655.4|652.4|655.32|652.32|14
1608461100000|2020-12-20 10:45:00|655.35|652.35|655.11|652.11|655.35|652.35|655.11|652.11|19
1608461110000|2020-12-20 10:45:10|655.04|652.04|654.84|651.84|655.04|652.04|654.82|651.82|20
1608461120000|2020-12-20 10:45:20|654.89|651.89|654.97|651.97|654.97|651.97|654.88|651.88|22
1608461130000|2020-12-20 10:45:30|654.98|651.98|654.92|651.92|655.06|652.06|654.91|651.91|19
1608461140000|2020-12-20 10:45:40|654.91|651.91|654.94|651.94|654.94|651.94|654.91|651.91|15
1608461150000|2020-12-20 10:45:50|654.95|651.95|654.89|651.89|654.96|651.96|654.89|651.89|9
1608461160000|2020-12-20 10:46:00|654.9|651.9|654.97|651.97|654.97|651.97|654.89|651.89|19
1608461170000|2020-12-20 10:46:10|654.98|651.98|655.21|652.21|655.21|652.21|654.96|651.96|20
1608461180000|2020-12-20 10:46:20|655.2|652.2|655.22|652.22|655.22|652.22|655.18|652.18|22
1608461190000|2020-12-20 10:46:30|655.23|652.23|655.17|652.17|655.23|652.23|655.17|652.17|13
1608461200000|2020-12-20 10:46:40|655.18|652.18|654.83|651.83|655.32|652.32|654.83|651.83|21
1608461210000|2020-12-20 10:46:50|654.82|651.82|654.99|651.99|655.03|652.03|654.81|651.81|22
1608461220000|2020-12-20 10:47:00|655|652|654.91|651.91|655|652|654.87|651.87|20
1608461230000|2020-12-20 10:47:10|654.9|651.9|654.82|651.82|654.92|651.92|654.82|651.82|17
1608461240000|2020-12-20 10:47:20|654.84|651.84|654.81|651.81|654.84|651.84|654.74|651.74|25
1608461250000|2020-12-20 10:47:30|654.82|651.82|654.75|651.75|654.82|651.82|654.72|651.72|23
1608461260000|2020-12-20 10:47:40|654.76|651.76|654.64|651.64|654.76|651.76|654.64|651.64|18
1608461270000|2020-12-20 10:47:50|654.62|651.62|654.54|651.54|654.63|651.63|654.48|651.48|30
1608461280000|2020-12-20 10:48:00|654.53|651.53|654.73|651.73|654.76|651.76|654.53|651.53|18
1608461290000|2020-12-20 10:48:10|654.74|651.74|654.79|651.79|654.8|651.8|654.72|651.72|21
1608461300000|2020-12-20 10:48:20|654.85|651.85|654.57|651.57|654.92|651.92|654.57|651.57|33
1608461310000|2020-12-20 10:48:30|654.58|651.58|654.44|651.44|654.58|651.58|654.38|651.38|27
1608461320000|2020-12-20 10:48:40|654.45|651.45|654.55|651.55|654.59|651.59|654.44|651.44|18
1608461330000|2020-12-20 10:48:50|654.56|651.56|654.6|651.6|654.62|651.62|654.55|651.55|8
1608461340000|2020-12-20 10:49:00|654.59|651.59|654.61|651.61|654.61|651.61|654.58|651.58|11
1608461350000|2020-12-20 10:49:10|654.6|651.6|654.45|651.45|654.6|651.6|654.45|651.45|11
1608461360000|2020-12-20 10:49:20|654.44|651.44|654.35|651.35|654.45|651.45|654.35|651.35|14
1608461370000|2020-12-20 10:49:30|654.26|651.26|654.09|651.09|654.26|651.26|654.08|651.08|22
1608461380000|2020-12-20 10:49:40|654.07|651.07|653.94|650.94|654.08|651.08|653.94|650.94|18
1608461390000|2020-12-20 10:49:50|653.95|650.95|653.96|650.96|653.99|650.99|653.94|650.94|24
1608461400000|2020-12-20 10:50:00|653.97|650.97|653.96|650.96|653.98|650.98|653.94|650.94|17
1608461410000|2020-12-20 10:50:10|653.95|650.95|653.71|650.71|653.96|650.96|653.7|650.7|20
1608461420000|2020-12-20 10:50:20|653.7|650.7|653.66|650.66|653.71|650.71|653.65|650.65|25
1608461430000|2020-12-20 10:50:30|653.68|650.68|653.57|650.57|653.69|650.69|653.57|650.57|17
1608461440000|2020-12-20 10:50:40|653.58|650.58|653.39|650.39|653.59|650.59|653.38|650.38|26
1608461450000|2020-12-20 10:50:50|653.37|650.37|653.39|650.39|653.41|650.41|653.31|650.31|24
1608461460000|2020-12-20 10:51:00|653.4|650.4|653.8|650.8|653.8|650.8|653.38|650.38|32
1608461470000|2020-12-20 10:51:10|653.82|650.82|653.7|650.7|653.87|650.87|653.7|650.7|15
1608461480000|2020-12-20 10:51:20|653.71|650.71|653.69|650.69|653.73|650.73|653.69|650.69|22
1608461490000|2020-12-20 10:51:30|653.68|650.68|653.39|650.39|653.69|650.69|653.35|650.35|27
1608461500000|2020-12-20 10:51:40|653.41|650.41|653.39|650.39|653.47|650.47|653.38|650.38|20
1608461510000|2020-12-20 10:51:50|653.41|650.41|653.14|650.14|653.44|650.44|653.14|650.14|25
1608461520000|2020-12-20 10:52:00|653.16|650.16|653.28|650.28|653.32|650.32|653.15|650.15|20
1608461530000|2020-12-20 10:52:10|653.29|650.29|652.94|649.94|653.3|650.3|652.93|649.93|28
1608461540000|2020-12-20 10:52:20|652.96|649.96|653.06|650.06|653.09|650.09|652.93|649.93|17
1608461550000|2020-12-20 10:52:30|653.07|650.07|653.02|650.02|653.07|650.07|652.98|649.98|19
1608461560000|2020-12-20 10:52:40|653.01|650.01|652.84|649.84|653.03|650.03|652.84|649.84|25
1608461570000|2020-12-20 10:52:50|652.82|649.82|652.94|649.94|652.95|649.95|652.81|649.81|23
1608461580000|2020-12-20 10:53:00|652.96|649.96|653.07|650.07|653.07|650.07|652.94|649.94|15
1608461590000|2020-12-20 10:53:10|653.09|650.09|653|650|653.09|650.09|652.97|649.97|22
1608461600000|2020-12-20 10:53:20|653.05|650.05|653.01|650.01|653.05|650.05|652.99|649.99|23
1608461610000|2020-12-20 10:53:30|653.02|650.02|652.83|649.83|653.02|650.02|652.83|649.83|30
1608461620000|2020-12-20 10:53:40|652.82|649.82|652.61|649.61|652.82|649.82|652.59|649.59|24
1608461630000|2020-12-20 10:53:50|652.64|649.64|652.51|649.51|652.64|649.64|652.51|649.51|16
1608461640000|2020-12-20 10:54:00|652.5|649.5|652.51|649.51|652.54|649.54|652.45|649.45|15
1608461650000|2020-12-20 10:54:10|652.5|649.5|652.53|649.53|652.56|649.56|652.49|649.49|16
1608461660000|2020-12-20 10:54:20|652.54|649.54|652.65|649.65|652.67|649.67|652.52|649.52|19
1608461670000|2020-12-20 10:54:30|652.67|649.67|652.69|649.69|652.77|649.77|652.67|649.67|8
1608461680000|2020-12-20 10:54:40|652.7|649.7|652.69|649.69|652.71|649.71|652.67|649.67|12
1608461690000|2020-12-20 10:54:50|652.68|649.68|653.01|650.01|653.03|650.03|652.65|649.65|22
1608461700000|2020-12-20 10:55:00|653.02|650.02|652.96|649.96|653.02|650.02|652.96|649.96|16
1608461710000|2020-12-20 10:55:10|652.94|649.94|652.94|649.94|652.94|649.94|652.88|649.88|16
1608461720000|2020-12-20 10:55:20|652.92|649.92|653.1|650.1|653.1|650.1|652.92|649.92|14
1608461730000|2020-12-20 10:55:30|653.08|650.08|653.1|650.1|653.13|650.13|653.08|650.08|17
1608461740000|2020-12-20 10:55:40|653.09|650.09|653.13|650.13|653.2|650.2|653.09|650.09|23
1608461750000|2020-12-20 10:55:50|653.12|650.12|653.14|650.14|653.14|650.14|653.1|650.1|13
1608461760000|2020-12-20 10:56:00|653.12|650.12|653.15|650.15|653.29|650.29|653.1|650.1|14
1608461770000|2020-12-20 10:56:10|653.1|650.1|652.99|649.99|653.1|650.1|652.99|649.99|16
1608461780000|2020-12-20 10:56:20|652.92|649.92|652.87|649.87|652.92|649.92|652.84|649.84|28
1608461790000|2020-12-20 10:56:30|652.86|649.86|652.84|649.84|652.89|649.89|652.84|649.84|17
1608461800000|2020-12-20 10:56:40|652.83|649.83|652.74|649.74|652.84|649.84|652.74|649.74|13
1608461810000|2020-12-20 10:56:50|652.75|649.75|652.66|649.66|652.78|649.78|652.65|649.65|22
1608461820000|2020-12-20 10:57:00|652.55|649.55|652.63|649.63|652.63|649.63|652.51|649.51|21
1608461830000|2020-12-20 10:57:10|652.61|649.61|652.63|649.63|652.65|649.65|652.59|649.59|20
1608461840000|2020-12-20 10:57:20|652.64|649.64|652.74|649.74|652.74|649.74|652.6|649.6|12
1608461850000|2020-12-20 10:57:30|652.75|649.75|652.88|649.88|652.88|649.88|652.7|649.7|12
1608461860000|2020-12-20 10:57:40|652.89|649.89|652.4|649.4|652.9|649.9|652.38|649.38|24
1608461870000|2020-12-20 10:57:50|652.39|649.39|652.16|649.16|652.55|649.55|652.08|649.08|29
1608461880000|2020-12-20 10:58:00|652.15|649.15|651.88|648.88|652.16|649.16|651.87|648.87|24
1608461890000|2020-12-20 10:58:10|651.87|648.87|651.84|648.84|652|649|651.84|648.84|21
1608461900000|2020-12-20 10:58:20|651.85|648.85|651.6|648.6|651.85|648.85|651.6|648.6|16
1608461910000|2020-12-20 10:58:30|651.58|648.58|651.69|648.69|651.7|648.7|651.53|648.53|16
1608461920000|2020-12-20 10:58:40|651.68|648.68|651.67|648.67|651.71|648.71|651.66|648.66|27
1608461930000|2020-12-20 10:58:50|651.66|648.66|651.67|648.67|651.68|648.68|651.64|648.64|12
1608461940000|2020-12-20 10:59:00|651.66|648.66|651.65|648.65|651.66|648.66|651.63|648.63|18
1608461950000|2020-12-20 10:59:10|651.66|648.66|651.67|648.67|651.68|648.68|651.62|648.62|13
1608461960000|2020-12-20 10:59:20|651.68|648.68|651.79|648.79|651.85|648.85|651.68|648.68|26
1608461970000|2020-12-20 10:59:30|651.8|648.8|651.76|648.76|651.8|648.8|651.73|648.73|15
1608461980000|2020-12-20 10:59:40|651.75|648.75|651.68|648.68|651.75|648.75|651.68|648.68|4
1608461990000|2020-12-20 10:59:50|651.71|648.71|651.7|648.7|651.72|648.72|651.69|648.69|10
1608462000000|2020-12-20 11:00:00|651.72|648.72|651.9|648.9|651.9|648.9|651.72|648.72|10
1608462010000|2020-12-20 11:00:10|651.89|648.89|651.91|648.91|651.92|648.92|651.88|648.88|15
1608462020000|2020-12-20 11:00:20|651.92|648.92|651.99|648.99|651.99|648.99|651.9|648.9|13
1608462030000|2020-12-20 11:00:30|651.97|648.97|651.96|648.96|651.97|648.97|651.95|648.95|5
1608462040000|2020-12-20 11:00:40|651.97|648.97|652.02|649.02|652.02|649.02|651.96|648.96|11
1608462050000|2020-12-20 11:00:50|652.03|649.03|652.57|649.57|652.58|649.58|652.03|649.03|14
1608462060000|2020-12-20 11:01:00|652.58|649.58|652.78|649.78|652.79|649.79|652.58|649.58|27
1608462070000|2020-12-20 11:01:10|652.79|649.79|653.25|650.25|653.25|650.25|652.79|649.79|21
1608462080000|2020-12-20 11:01:20|653.26|650.26|653.34|650.34|653.35|650.35|653.25|650.25|21
1608462090000|2020-12-20 11:01:30|653.38|650.38|653.44|650.44|653.52|650.52|653.38|650.38|11
1608462100000|2020-12-20 11:01:40|653.43|650.43|653.45|650.45|653.5|650.5|653.43|650.43|6
1608462110000|2020-12-20 11:01:50|653.44|650.44|653.49|650.49|653.49|650.49|653.44|650.44|5
1608462120000|2020-12-20 11:02:00|653.5|650.5|653.72|650.72|653.72|650.72|653.5|650.5|14
1608462130000|2020-12-20 11:02:10|653.73|650.73|653.77|650.77|653.77|650.77|653.73|650.73|16
1608462140000|2020-12-20 11:02:20|653.78|650.78|654.04|651.04|654.05|651.05|653.78|650.78|16
1608462150000|2020-12-20 11:02:30|654.24|651.24|654.14|651.14|654.24|651.24|654.1|651.1|14
1608462160000|2020-12-20 11:02:40|654.15|651.15|654.03|651.03|654.17|651.17|654.01|651.01|10
1608462170000|2020-12-20 11:02:50|653.99|650.99|653.89|650.89|654|651|653.86|650.86|15
1608462180000|2020-12-20 11:03:00|653.9|650.9|653.99|650.99|653.99|650.99|653.9|650.9|6
1608462190000|2020-12-20 11:03:10|654.02|651.02|654.08|651.08|654.2|651.2|654.02|651.02|20
1608462200000|2020-12-20 11:03:20|654.07|651.07|654.13|651.13|654.16|651.16|654.07|651.07|17
1608462210000|2020-12-20 11:03:30|654.14|651.14|654.05|651.05|654.15|651.15|654.03|651.03|14
1608462220000|2020-12-20 11:03:40|654.06|651.06|653.95|650.95|654.07|651.07|653.95|650.95|11
1608462230000|2020-12-20 11:03:50|653.94|650.94|653.98|650.98|653.98|650.98|653.92|650.92|11
1608462240000|2020-12-20 11:04:00|653.96|650.96|653.96|650.96|653.96|650.96|653.96|650.96|1
1608462250000|2020-12-20 11:04:10|654|651|653.97|650.97|654.01|651.01|653.97|650.97|17
1608462260000|2020-12-20 11:04:20|653.98|650.98|653.98|650.98|653.98|650.98|653.97|650.97|3
1608462270000|2020-12-20 11:04:30|653.99|650.99|653.99|650.99|653.99|650.99|653.99|650.99|1
1608462280000|2020-12-20 11:04:40|654|651|654.01|651.01|654.02|651.02|654|651|8
1608462290000|2020-12-20 11:04:50|654.02|651.02|654.08|651.08|654.09|651.09|654.02|651.02|7
1608462300000|2020-12-20 11:05:00|654.09|651.09|654.01|651.01|654.09|651.09|653.98|650.98|17
1608462310000|2020-12-20 11:05:10|654|651|653.82|650.82|654.01|651.01|653.82|650.82|18
1608462320000|2020-12-20 11:05:20|653.83|650.83|653.87|650.87|653.87|650.87|653.83|650.83|12
1608462330000|2020-12-20 11:05:30|653.88|650.88|653.95|650.95|653.95|650.95|653.88|650.88|15
1608462340000|2020-12-20 11:05:40|653.94|650.94|653.93|650.93|653.96|650.96|653.92|650.92|7
1608462350000|2020-12-20 11:05:50|653.94|650.94|653.89|650.89|653.94|650.94|653.83|650.83|15
1608462360000|2020-12-20 11:06:00|653.86|650.86|653.57|650.57|653.86|650.86|653.57|650.57|23
1608462370000|2020-12-20 11:06:10|653.58|650.58|653.52|650.52|653.59|650.59|653.51|650.51|16
1608462380000|2020-12-20 11:06:20|653.5|650.5|653.28|650.28|653.52|650.52|653.28|650.28|11
1608462390000|2020-12-20 11:06:30|653.27|650.27|653.24|650.24|653.29|650.29|653.23|650.23|10
1608462400000|2020-12-20 11:06:40|653.25|650.25|653.15|650.15|653.25|650.25|653.09|650.09|15
1608462410000|2020-12-20 11:06:50|653.14|650.14|653.27|650.27|653.32|650.32|653.14|650.14|17
1608462420000|2020-12-20 11:07:00|653.26|650.26|653.26|650.26|653.36|650.36|653.25|650.25|22
1608462430000|2020-12-20 11:07:10|653.25|650.25|653.35|650.35|653.36|650.36|653.25|650.25|12
1608462440000|2020-12-20 11:07:20|653.36|650.36|653.42|650.42|653.43|650.43|653.23|650.23|21
1608462450000|2020-12-20 11:07:30|653.49|650.49|653.65|650.65|653.68|650.68|653.49|650.49|20
1608462460000|2020-12-20 11:07:40|653.64|650.64|653.73|650.73|653.8|650.8|653.64|650.64|21
1608462470000|2020-12-20 11:07:50|653.77|650.77|653.7|650.7|653.87|650.87|653.7|650.7|18
1608462480000|2020-12-20 11:08:00|653.71|650.71|653.42|650.42|653.71|650.71|653.42|650.42|19
1608462490000|2020-12-20 11:08:10|653.43|650.43|653.59|650.59|653.59|650.59|653.42|650.42|21
1608462500000|2020-12-20 11:08:20|653.57|650.57|653.58|650.58|653.59|650.59|653.57|650.57|10
1608462510000|2020-12-20 11:08:30|653.59|650.59|653.52|650.52|653.61|650.61|653.51|650.51|12
1608462520000|2020-12-20 11:08:40|653.55|650.55|653.48|650.48|653.55|650.55|653.42|650.42|20
1608462530000|2020-12-20 11:08:50|653.49|650.49|653.38|650.38|653.49|650.49|653.38|650.38|16
1608462540000|2020-12-20 11:09:00|653.41|650.41|653.38|650.38|653.48|650.48|653.38|650.38|18
1608462550000|2020-12-20 11:09:10|653.39|650.39|653.38|650.38|653.39|650.39|653.38|650.38|4
1608462560000|2020-12-20 11:09:20|653.41|650.41|653.66|650.66|653.67|650.67|653.41|650.41|17
1608462570000|2020-12-20 11:09:30|653.67|650.67|653.65|650.65|653.68|650.68|653.65|650.65|11
1608462580000|2020-12-20 11:09:40|653.66|650.66|653.71|650.71|653.71|650.71|653.65|650.65|8
1608462590000|2020-12-20 11:09:50|653.72|650.72|653.7|650.7|653.74|650.74|653.7|650.7|15
1608462600000|2020-12-20 11:10:00|653.71|650.71|653.74|650.74|653.77|650.77|653.69|650.69|14
1608462610000|2020-12-20 11:10:10|653.75|650.75|653.71|650.71|653.75|650.75|653.71|650.71|17
1608462620000|2020-12-20 11:10:20|653.74|650.74|653.75|650.75|653.77|650.77|653.74|650.74|11
1608462630000|2020-12-20 11:10:30|653.74|650.74|653.67|650.67|653.79|650.79|653.64|650.64|23
1608462640000|2020-12-20 11:10:40|653.68|650.68|653.66|650.66|653.69|650.69|653.65|650.65|20
1608462650000|2020-12-20 11:10:50|653.65|650.65|653.49|650.49|653.66|650.66|653.49|650.49|21
1608462660000|2020-12-20 11:11:00|653.5|650.5|653.47|650.47|653.5|650.5|653.44|650.44|15
1608462670000|2020-12-20 11:11:10|653.45|650.45|653.44|650.44|653.49|650.49|653.4|650.4|20
1608462680000|2020-12-20 11:11:20|653.45|650.45|653.43|650.43|653.45|650.45|653.42|650.42|21
1608462690000|2020-12-20 11:11:30|653.44|650.44|653.4|650.4|653.44|650.44|653.39|650.39|10
1608462700000|2020-12-20 11:11:40|653.36|650.36|653.36|650.36|653.39|650.39|653.35|650.35|9
1608462710000|2020-12-20 11:11:50|653.35|650.35|653.4|650.4|653.4|650.4|653.35|650.35|18
1608462720000|2020-12-20 11:12:00|653.39|650.39|653.38|650.38|653.41|650.41|653.37|650.37|13
1608462730000|2020-12-20 11:12:10|653.39|650.39|653.56|650.56|653.56|650.56|653.38|650.38|19
1608462740000|2020-12-20 11:12:20|653.57|650.57|653.92|650.92|653.92|650.92|653.57|650.57|18
1608462750000|2020-12-20 11:12:30|653.91|650.91|653.72|650.72|653.93|650.93|653.7|650.7|26
1608462760000|2020-12-20 11:12:40|653.71|650.71|653.8|650.8|653.8|650.8|653.71|650.71|23
1608462770000|2020-12-20 11:12:50|653.79|650.79|653.83|650.83|653.84|650.84|653.79|650.79|11
1608462780000|2020-12-20 11:13:00|653.81|650.81|653.55|650.55|653.82|650.82|653.5|650.5|19
1608462790000|2020-12-20 11:13:10|653.53|650.53|653.47|650.47|653.54|650.54|653.47|650.47|17
1608462800000|2020-12-20 11:13:20|653.52|650.52|653.61|650.61|653.71|650.71|653.52|650.52|24
1608462810000|2020-12-20 11:13:30|653.6|650.6|653.61|650.61|653.65|650.65|653.6|650.6|19
1608462820000|2020-12-20 11:13:40|653.62|650.62|653.65|650.65|653.73|650.73|653.61|650.61|18
1608462830000|2020-12-20 11:13:50|653.64|650.64|653.54|650.54|653.64|650.64|653.53|650.53|13
1608462840000|2020-12-20 11:14:00|653.53|650.53|653.58|650.58|653.59|650.59|653.53|650.53|16
1608462850000|2020-12-20 11:14:10|653.59|650.59|653.58|650.58|653.59|650.59|653.55|650.55|30
1608462860000|2020-12-20 11:14:20|653.56|650.56|653.56|650.56|653.56|650.56|653.54|650.54|4
1608462870000|2020-12-20 11:14:30|653.55|650.55|653.1|650.1|653.55|650.55|653.07|650.07|23
1608462880000|2020-12-20 11:14:40|653.14|650.14|653.13|650.13|653.14|650.14|653.11|650.11|17
1608462890000|2020-12-20 11:14:50|653.12|650.12|653|650|653.15|650.15|653|650|22
1608462900000|2020-12-20 11:15:00|653.01|650.01|653.05|650.05|653.05|650.05|652.98|649.98|16
1608462910000|2020-12-20 11:15:10|653.13|650.13|653.16|650.16|653.18|650.18|653.02|650.02|23
1608462920000|2020-12-20 11:15:20|653.17|650.17|653.22|650.22|653.23|650.23|653.17|650.17|15
1608462930000|2020-12-20 11:15:30|653.23|650.23|653.25|650.25|653.25|650.25|653.21|650.21|12
1608462940000|2020-12-20 11:15:40|653.24|650.24|653.42|650.42|653.42|650.42|653.24|650.24|22
1608462950000|2020-12-20 11:15:50|653.43|650.43|653.48|650.48|653.49|650.49|653.43|650.43|11
1608462960000|2020-12-20 11:16:00|653.47|650.47|653.71|650.71|653.71|650.71|653.47|650.47|14
1608462970000|2020-12-20 11:16:10|653.72|650.72|653.54|650.54|653.72|650.72|653.53|650.53|20
1608462980000|2020-12-20 11:16:20|653.63|650.63|653.71|650.71|653.73|650.73|653.63|650.63|11
1608462990000|2020-12-20 11:16:30|653.7|650.7|653.7|650.7|653.71|650.71|653.7|650.7|3
1608463000000|2020-12-20 11:16:40|653.69|650.69|653.7|650.7|653.7|650.7|653.69|650.69|2
1608463010000|2020-12-20 11:16:50|653.71|650.71|653.75|650.75|653.76|650.76|653.71|650.71|11
1608463020000|2020-12-20 11:17:00|653.69|650.69|653.67|650.67|653.69|650.69|653.67|650.67|2
1608463030000|2020-12-20 11:17:10|653.65|650.65|653.35|650.35|653.65|650.65|653.35|650.35|20
1608463040000|2020-12-20 11:17:20|653.33|650.33|653.27|650.27|653.33|650.33|653.24|650.24|22
1608463050000|2020-12-20 11:17:30|653.28|650.28|653.35|650.35|653.38|650.38|653.27|650.27|16
1608463060000|2020-12-20 11:17:40|653.36|650.36|653.27|650.27|653.36|650.36|653.25|650.25|21
1608463070000|2020-12-20 11:17:50|653.26|650.26|653.27|650.27|653.29|650.29|653.2|650.2|25
1608463080000|2020-12-20 11:18:00|653.29|650.29|653.3|650.3|653.31|650.31|653.29|650.29|5
1608463090000|2020-12-20 11:18:10|653.29|650.29|653.22|650.22|653.3|650.3|653.2|650.2|23
1608463100000|2020-12-20 11:18:20|653.21|650.21|653.1|650.1|653.22|650.22|653.08|650.08|28
1608463110000|2020-12-20 11:18:30|653.11|650.11|653.16|650.16|653.18|650.18|653.1|650.1|20
1608463120000|2020-12-20 11:18:40|653.17|650.17|653.2|650.2|653.21|650.21|653.16|650.16|19
1608463130000|2020-12-20 11:18:50|653.22|650.22|653.22|650.22|653.25|650.25|653.21|650.21|24
1608463140000|2020-12-20 11:19:00|653.23|650.23|653.53|650.53|653.54|650.54|653.22|650.22|26
1608463150000|2020-12-20 11:19:10|653.54|650.54|653.58|650.58|653.58|650.58|653.53|650.53|14
1608463160000|2020-12-20 11:19:20|653.59|650.59|653.71|650.71|653.72|650.72|653.57|650.57|27
1608463170000|2020-12-20 11:19:30|653.75|650.75|653.81|650.81|653.83|650.83|653.71|650.71|24
1608463180000|2020-12-20 11:19:40|653.82|650.82|653.83|650.83|653.83|650.83|653.8|650.8|27
1608463190000|2020-12-20 11:19:50|653.81|650.81|653.61|650.61|653.83|650.83|653.61|650.61|22
1608463200000|2020-12-20 11:20:00|653.63|650.63|653.56|650.56|653.66|650.66|653.55|650.55|29
1608463210000|2020-12-20 11:20:10|653.57|650.57|653.57|650.57|653.58|650.58|653.55|650.55|9
1608463220000|2020-12-20 11:20:20|653.55|650.55|653.56|650.56|653.56|650.56|653.55|650.55|2
1608463230000|2020-12-20 11:20:30|653.55|650.55|653.57|650.57|653.58|650.58|653.51|650.51|6
1608463240000|2020-12-20 11:20:40|653.58|650.58|653.72|650.72|653.72|650.72|653.57|650.57|23
1608463250000|2020-12-20 11:20:50|653.71|650.71|653.65|650.65|653.78|650.78|653.65|650.65|28
1608463260000|2020-12-20 11:21:00|653.63|650.63|653.57|650.57|653.63|650.63|653.57|650.57|9
1608463270000|2020-12-20 11:21:10|653.58|650.58|653.56|650.56|653.58|650.58|653.56|650.56|4
1608463280000|2020-12-20 11:21:20|653.52|650.52|653.18|650.18|653.52|650.52|653.17|650.17|20
1608463290000|2020-12-20 11:21:30|653.17|650.17|653.27|650.27|653.29|650.29|653.11|650.11|15
1608463300000|2020-12-20 11:21:40|653.28|650.28|653.32|650.32|653.32|650.32|653.26|650.26|22
1608463310000|2020-12-20 11:21:50|653.33|650.33|653.27|650.27|653.35|650.35|653.26|650.26|23
1608463320000|2020-12-20 11:22:00|653.28|650.28|653.1|650.1|653.28|650.28|653.1|650.1|20
1608463330000|2020-12-20 11:22:10|653.12|650.12|652.9|649.9|653.12|650.12|652.9|649.9|24
1608463340000|2020-12-20 11:22:20|652.89|649.89|652.95|649.95|652.98|649.98|652.89|649.89|18
1608463350000|2020-12-20 11:22:30|652.98|649.98|652.96|649.96|653|650|652.93|649.93|23
1608463360000|2020-12-20 11:22:40|652.98|649.98|652.98|649.98|652.98|649.98|652.96|649.96|14
1608463370000|2020-12-20 11:22:50|652.99|649.99|652.9|649.9|653|650|652.9|649.9|23
1608463380000|2020-12-20 11:23:00|652.91|649.91|652.85|649.85|652.93|649.93|652.85|649.85|21
1608463390000|2020-12-20 11:23:10|652.86|649.86|652.66|649.66|652.88|649.88|652.66|649.66|24
1608463400000|2020-12-20 11:23:20|652.64|649.64|652.61|649.61|652.64|649.64|652.57|649.57|19
1608463410000|2020-12-20 11:23:30|652.6|649.6|652.72|649.72|652.74|649.74|652.57|649.57|22
1608463420000|2020-12-20 11:23:40|652.73|649.73|652.58|649.58|652.75|649.75|652.58|649.58|23
1608463430000|2020-12-20 11:23:50|652.59|649.59|652.53|649.53|652.61|649.61|652.5|649.5|19
1608463440000|2020-12-20 11:24:00|652.54|649.54|652.41|649.41|652.57|649.57|652.4|649.4|21
1608463450000|2020-12-20 11:24:10|652.4|649.4|652.37|649.37|652.41|649.41|652.37|649.37|12
1608463460000|2020-12-20 11:24:20|652.36|649.36|652.37|649.37|652.37|649.37|652.36|649.36|2
1608463470000|2020-12-20 11:24:30|652.35|649.35|652.41|649.41|652.43|649.43|652.35|649.35|9
1608463480000|2020-12-20 11:24:40|652.44|649.44|652.48|649.48|652.5|649.5|652.44|649.44|15
1608463490000|2020-12-20 11:24:50|652.46|649.46|652.42|649.42|652.49|649.49|652.41|649.41|19
1608463500000|2020-12-20 11:25:00|652.46|649.46|652.46|649.46|652.47|649.47|652.44|649.44|10
1608463510000|2020-12-20 11:25:10|652.43|649.43|652.35|649.35|652.43|649.43|652.3|649.3|18
1608463520000|2020-12-20 11:25:20|652.36|649.36|652.37|649.37|652.37|649.37|652.35|649.35|7
1608463530000|2020-12-20 11:25:30|652.34|649.34|652.43|649.43|652.43|649.43|652.31|649.31|19
1608463540000|2020-12-20 11:25:40|652.45|649.45|652.36|649.36|652.48|649.48|652.35|649.35|24
1608463550000|2020-12-20 11:25:50|652.34|649.34|652.35|649.35|652.38|649.38|652.34|649.34|19
1608463560000|2020-12-20 11:26:00|652.34|649.34|652.35|649.35|652.35|649.35|652.31|649.31|19
1608463570000|2020-12-20 11:26:10|652.34|649.34|652.3|649.3|652.35|649.35|652.29|649.29|18
1608463580000|2020-12-20 11:26:20|652.28|649.28|652.15|649.15|652.28|649.28|652.1|649.1|22
1608463590000|2020-12-20 11:26:30|652.14|649.14|652.14|649.14|652.15|649.15|652.14|649.14|5
1608463600000|2020-12-20 11:26:40|652.12|649.12|652.36|649.36|652.36|649.36|652.12|649.12|10
1608463610000|2020-12-20 11:26:50|652.35|649.35|652.53|649.53|652.53|649.53|652.35|649.35|17
1608463620000|2020-12-20 11:27:00|652.54|649.54|652.51|649.51|652.54|649.54|652.47|649.47|17
1608463630000|2020-12-20 11:27:10|652.52|649.52|652.47|649.47|652.52|649.52|652.47|649.47|8
1608463640000|2020-12-20 11:27:20|652.48|649.48|652.48|649.48|652.5|649.5|652.47|649.47|13
1608463650000|2020-12-20 11:27:30|652.49|649.49|652.48|649.48|652.5|649.5|652.47|649.47|8
1608463660000|2020-12-20 11:27:40|652.47|649.47|652.68|649.68|652.68|649.68|652.47|649.47|11
1608463670000|2020-12-20 11:27:50|652.7|649.7|652.69|649.69|652.76|649.76|652.65|649.65|20
1608463680000|2020-12-20 11:28:00|652.68|649.68|652.68|649.68|652.72|649.72|652.65|649.65|15
1608463690000|2020-12-20 11:28:10|652.67|649.67|652.67|649.67|652.68|649.68|652.66|649.66|4
1608463700000|2020-12-20 11:28:20|652.69|649.69|652.69|649.69|652.69|649.69|652.69|649.69|1
1608463710000|2020-12-20 11:28:30|652.7|649.7|652.71|649.71|652.71|649.71|652.7|649.7|4
1608463720000|2020-12-20 11:28:40|652.72|649.72|652.9|649.9|652.9|649.9|652.71|649.71|11
1608463730000|2020-12-20 11:28:50|652.91|649.91|652.92|649.92|652.96|649.96|652.9|649.9|18
1608463740000|2020-12-20 11:29:00|652.95|649.95|652.94|649.94|652.95|649.95|652.93|649.93|12
1608463750000|2020-12-20 11:29:10|652.95|649.95|652.91|649.91|652.95|649.95|652.91|649.91|10
1608463760000|2020-12-20 11:29:20|652.94|649.94|653.03|650.03|653.06|650.06|652.93|649.93|19
1608463770000|2020-12-20 11:29:30|653.07|650.07|653.13|650.13|653.17|650.17|653.02|650.02|20
1608463780000|2020-12-20 11:29:40|653.17|650.17|653.45|650.45|653.45|650.45|653.17|650.17|21
1608463790000|2020-12-20 11:29:50|653.42|650.42|653.68|650.68|653.73|650.73|653.42|650.42|24
1608463800000|2020-12-20 11:30:00|653.71|650.71|653.65|650.65|653.78|650.78|653.63|650.63|29
1608463810000|2020-12-20 11:30:10|653.68|650.68|653.64|650.64|653.68|650.68|653.53|650.53|22
1608463820000|2020-12-20 11:30:20|653.65|650.65|653.78|650.78|653.8|650.8|653.65|650.65|17
1608463830000|2020-12-20 11:30:30|653.77|650.77|653.69|650.69|653.77|650.77|653.68|650.68|14
1608463840000|2020-12-20 11:30:40|653.68|650.68|653.72|650.72|653.73|650.73|653.59|650.59|16
1608463850000|2020-12-20 11:30:50|653.74|650.74|653.64|650.64|653.74|650.74|653.62|650.62|22
1608463860000|2020-12-20 11:31:00|653.63|650.63|653.6|650.6|653.64|650.64|653.59|650.59|12
1608463870000|2020-12-20 11:31:10|653.59|650.59|653.56|650.56|653.6|650.6|653.53|650.53|24
1608463880000|2020-12-20 11:31:20|653.55|650.55|653.54|650.54|653.56|650.56|653.53|650.53|19
1608463890000|2020-12-20 11:31:30|653.55|650.55|653.36|650.36|653.55|650.55|653.34|650.34|17
1608463900000|2020-12-20 11:31:40|653.33|650.33|653.27|650.27|653.37|650.37|653.27|650.27|13
1608463910000|2020-12-20 11:31:50|653.25|650.25|653.24|650.24|653.26|650.26|653.23|650.23|6
1608463920000|2020-12-20 11:32:00|653.23|650.23|653.21|650.21|653.25|650.25|653.2|650.2|12
1608463930000|2020-12-20 11:32:10|653.2|650.2|653.15|650.15|653.2|650.2|653.15|650.15|19
1608463940000|2020-12-20 11:32:20|653.14|650.14|653.1|650.1|653.14|650.14|653.08|650.08|9
1608463950000|2020-12-20 11:32:30|653.11|650.11|652.99|649.99|653.11|650.11|652.99|649.99|19
1608463960000|2020-12-20 11:32:40|653|650|652.99|649.99|653.01|650.01|652.99|649.99|10
1608463970000|2020-12-20 11:32:50|653.02|650.02|652.93|649.93|653.03|650.03|652.92|649.92|11
1608463980000|2020-12-20 11:33:00|652.88|649.88|652.86|649.86|652.88|649.88|652.85|649.85|7
1608463990000|2020-12-20 11:33:10|652.87|649.87|652.84|649.84|652.87|649.87|652.82|649.82|19
1608464000000|2020-12-20 11:33:20|652.85|649.85|652.86|649.86|652.88|649.88|652.83|649.83|19
1608464010000|2020-12-20 11:33:30|652.85|649.85|652.85|649.85|652.86|649.86|652.84|649.84|4
1608464020000|2020-12-20 11:33:40|652.84|649.84|652.84|649.84|652.86|649.86|652.83|649.83|8
1608464030000|2020-12-20 11:33:50|652.85|649.85|652.8|649.8|652.85|649.85|652.8|649.8|5
1608464040000|2020-12-20 11:34:00|652.63|649.63|652.57|649.57|652.63|649.63|652.55|649.55|23
1608464050000|2020-12-20 11:34:10|652.55|649.55|652.53|649.53|652.58|649.58|652.53|649.53|19
1608464060000|2020-12-20 11:34:20|652.54|649.54|652.52|649.52|652.56|649.56|652.52|649.52|15
1608464070000|2020-12-20 11:34:30|652.54|649.54|652.57|649.57|652.58|649.58|652.52|649.52|17
1608464080000|2020-12-20 11:34:40|652.58|649.58|652.62|649.62|652.62|649.62|652.58|649.58|17
1608464090000|2020-12-20 11:34:50|652.63|649.63|652.87|649.87|652.87|649.87|652.59|649.59|23
1608464100000|2020-12-20 11:35:00|652.88|649.88|652.96|649.96|652.97|649.97|652.88|649.88|15
1608464110000|2020-12-20 11:35:10|653.01|650.01|653.04|650.04|653.18|650.18|652.97|649.97|20
1608464120000|2020-12-20 11:35:20|653.06|650.06|653.22|650.22|653.25|650.25|653.06|650.06|25
1608464130000|2020-12-20 11:35:30|653.23|650.23|653.23|650.23|653.26|650.26|653.2|650.2|18
1608464140000|2020-12-20 11:35:40|653.17|650.17|653.22|650.22|653.22|650.22|653.1|650.1|19
1608464150000|2020-12-20 11:35:50|653.23|650.23|653.37|650.37|653.37|650.37|653.23|650.23|13
1608464160000|2020-12-20 11:36:00|653.35|650.35|653.44|650.44|653.44|650.44|653.33|650.33|14
1608464170000|2020-12-20 11:36:10|653.45|650.45|653.48|650.48|653.48|650.48|653.44|650.44|5
1608464180000|2020-12-20 11:36:20|653.49|650.49|653.48|650.48|653.49|650.49|653.48|650.48|2
1608464210000|2020-12-20 11:36:50|653.49|650.49|653.52|650.52|653.55|650.55|653.48|650.48|11
1608464220000|2020-12-20 11:37:00|653.51|650.51|653.34|650.34|653.52|650.52|653.34|650.34|9
1608464230000|2020-12-20 11:37:10|653.35|650.35|653.32|650.32|653.35|650.35|653.29|650.29|16
1608464240000|2020-12-20 11:37:20|653.31|650.31|653.32|650.32|653.34|650.34|653.31|650.31|18
1608464250000|2020-12-20 11:37:30|653.33|650.33|653.31|650.31|653.33|650.33|653.31|650.31|10
1608464260000|2020-12-20 11:37:40|653.32|650.32|653.41|650.41|653.41|650.41|653.28|650.28|21
1608464270000|2020-12-20 11:37:50|653.43|650.43|653.47|650.47|653.48|650.48|653.43|650.43|13
1608464280000|2020-12-20 11:38:00|653.48|650.48|653.5|650.5|653.5|650.5|653.47|650.47|5
1608464290000|2020-12-20 11:38:10|653.49|650.49|653.5|650.5|653.5|650.5|653.49|650.49|2
1608464300000|2020-12-20 11:38:20|653.51|650.51|653.39|650.39|653.51|650.51|653.37|650.37|20
1608464310000|2020-12-20 11:38:30|653.38|650.38|653.4|650.4|653.41|650.41|653.37|650.37|22
1608464320000|2020-12-20 11:38:40|653.41|650.41|653.5|650.5|653.5|650.5|653.37|650.37|22
1608464330000|2020-12-20 11:38:50|653.51|650.51|653.51|650.51|653.51|650.51|653.48|650.48|15
1608464340000|2020-12-20 11:39:00|653.5|650.5|653.5|650.5|653.51|650.51|653.49|650.49|7
1608464350000|2020-12-20 11:39:10|653.49|650.49|653.46|650.46|653.5|650.5|653.45|650.45|8
1608464360000|2020-12-20 11:39:20|653.45|650.45|653.48|650.48|653.48|650.48|653.45|650.45|4
1608464370000|2020-12-20 11:39:30|653.49|650.49|653.46|650.46|653.49|650.49|653.46|650.46|5
1608464380000|2020-12-20 11:39:40|653.48|650.48|653.48|650.48|653.48|650.48|653.48|650.48|1
1608464390000|2020-12-20 11:39:50|653.47|650.47|653.47|650.47|653.48|650.48|653.47|650.47|3
1608464400000|2020-12-20 11:40:00|653.46|650.46|653.44|650.44|653.46|650.46|653.44|650.44|3
1608464410000|2020-12-20 11:40:10|653.45|650.45|653.43|650.43|653.45|650.45|653.43|650.43|3
1608464420000|2020-12-20 11:40:20|653.44|650.44|653.43|650.43|653.44|650.44|653.43|650.43|2
1608464430000|2020-12-20 11:40:30|653.44|650.44|653.46|650.46|653.47|650.47|653.44|650.44|4
1608464440000|2020-12-20 11:40:40|653.47|650.47|653.52|650.52|653.52|650.52|653.47|650.47|3
1608464450000|2020-12-20 11:40:50|653.54|650.54|653.58|650.58|653.6|650.6|653.54|650.54|13
1608464460000|2020-12-20 11:41:00|653.59|650.59|653.59|650.59|653.6|650.6|653.58|650.58|9
1608464470000|2020-12-20 11:41:10|653.61|650.61|653.47|650.47|653.61|650.61|653.47|650.47|11
1608464480000|2020-12-20 11:41:20|653.45|650.45|653.42|650.42|653.45|650.45|653.41|650.41|17
1608464490000|2020-12-20 11:41:30|653.4|650.4|653.4|650.4|653.44|650.44|653.39|650.39|11
1608464500000|2020-12-20 11:41:40|653.41|650.41|653.42|650.42|653.44|650.44|653.4|650.4|12
1608464510000|2020-12-20 11:41:50|653.41|650.41|653.41|650.41|653.45|650.45|653.41|650.41|22
1608464520000|2020-12-20 11:42:00|653.44|650.44|653.43|650.43|653.47|650.47|653.4|650.4|21
1608464530000|2020-12-20 11:42:10|653.44|650.44|653.5|650.5|653.5|650.5|653.44|650.44|16
1608464540000|2020-12-20 11:42:20|653.47|650.47|653.48|650.48|653.49|650.49|653.46|650.46|9
1608464550000|2020-12-20 11:42:30|653.47|650.47|653.67|650.67|653.68|650.68|653.47|650.47|18
1608464560000|2020-12-20 11:42:40|653.68|650.68|653.66|650.66|653.68|650.68|653.66|650.66|8
1608464570000|2020-12-20 11:42:50|653.67|650.67|653.63|650.63|653.67|650.67|653.62|650.62|9
1608464580000|2020-12-20 11:43:00|653.62|650.62|653.64|650.64|653.64|650.64|653.62|650.62|11
1608464590000|2020-12-20 11:43:10|653.63|650.63|653.61|650.61|653.64|650.64|653.6|650.6|6
1608464600000|2020-12-20 11:43:20|653.62|650.62|653.66|650.66|653.66|650.66|653.61|650.61|7
1608464610000|2020-12-20 11:43:30|653.67|650.67|653.71|650.71|653.72|650.72|653.66|650.66|6
1608464620000|2020-12-20 11:43:40|653.7|650.7|653.75|650.75|653.75|650.75|653.7|650.7|4
1608464630000|2020-12-20 11:43:50|653.77|650.77|653.77|650.77|653.77|650.77|653.77|650.77|1
1608464640000|2020-12-20 11:44:00|653.72|650.72|653.75|650.75|653.75|650.75|653.71|650.71|13
1608464650000|2020-12-20 11:44:10|653.74|650.74|653.88|650.88|653.89|650.89|653.73|650.73|18
1608464660000|2020-12-20 11:44:20|653.89|650.89|653.88|650.88|653.89|650.89|653.81|650.81|22
1608464670000|2020-12-20 11:44:30|653.89|650.89|653.84|650.84|653.9|650.9|653.82|650.82|26
1608464680000|2020-12-20 11:44:40|653.85|650.85|653.88|650.88|653.88|650.88|653.8|650.8|18
1608464690000|2020-12-20 11:44:50|653.87|650.87|654|651|654|651|653.85|650.85|11
1608464700000|2020-12-20 11:45:00|653.99|650.99|653.95|650.95|653.99|650.99|653.93|650.93|14
1608464710000|2020-12-20 11:45:10|653.94|650.94|654.23|651.23|654.23|651.23|653.94|650.94|20
1608464720000|2020-12-20 11:45:20|654.27|651.27|654.35|651.35|654.39|651.39|654.27|651.27|22
1608464730000|2020-12-20 11:45:30|654.34|651.34|654.36|651.36|654.44|651.44|654.34|651.34|29
1608464740000|2020-12-20 11:45:40|654.34|651.34|654.34|651.34|654.35|651.35|654.34|651.34|11
1608464750000|2020-12-20 11:45:50|654.35|651.35|654.35|651.35|654.37|651.37|654.34|651.34|19
1608464760000|2020-12-20 11:46:00|654.33|651.33|654.31|651.31|654.33|651.33|654.31|651.31|3
1608464770000|2020-12-20 11:46:10|654.3|651.3|654.3|651.3|654.32|651.32|654.3|651.3|11
1608464780000|2020-12-20 11:46:20|654.31|651.31|654.39|651.39|654.42|651.42|654.3|651.3|15
1608464790000|2020-12-20 11:46:30|654.38|651.38|654.57|651.57|654.59|651.59|654.37|651.37|18
1608464800000|2020-12-20 11:46:40|654.58|651.58|654.98|651.98|654.98|651.98|654.57|651.57|15
1608464810000|2020-12-20 11:46:50|654.92|651.92|655.04|652.04|655.08|652.08|654.86|651.86|18
1608464820000|2020-12-20 11:47:00|655.06|652.06|655.11|652.11|655.11|652.11|655|652|17
1608464830000|2020-12-20 11:47:10|655.19|652.19|655.18|652.18|655.22|652.22|655.18|652.18|14
1608464840000|2020-12-20 11:47:20|655.21|652.21|655.4|652.4|655.4|652.4|655.2|652.2|20
1608464850000|2020-12-20 11:47:30|655.41|652.41|655.46|652.46|655.46|652.46|655.4|652.4|11
1608464860000|2020-12-20 11:47:40|655.45|652.45|655.45|652.45|655.46|652.46|655.44|652.44|16
1608464870000|2020-12-20 11:47:50|655.44|652.44|655.42|652.42|655.5|652.5|655.42|652.42|15
1608464880000|2020-12-20 11:48:00|655.4|652.4|655.34|652.34|655.4|652.4|655.34|652.34|8
1608464890000|2020-12-20 11:48:10|655.36|652.36|655.41|652.41|655.41|652.41|655.35|652.35|16
1608464900000|2020-12-20 11:48:20|655.4|652.4|655.44|652.44|655.45|652.45|655.38|652.38|18
1608464910000|2020-12-20 11:48:30|655.45|652.45|655.48|652.48|655.48|652.48|655.45|652.45|6
1608464920000|2020-12-20 11:48:40|655.49|652.49|655.54|652.54|655.54|652.54|655.44|652.44|14
1608464930000|2020-12-20 11:48:50|655.57|652.57|655.61|652.61|655.62|652.62|655.56|652.56|10
1608464940000|2020-12-20 11:49:00|655.58|652.58|655.57|652.57|655.59|652.59|655.56|652.56|10
1608464950000|2020-12-20 11:49:10|655.58|652.58|655.57|652.57|655.65|652.65|655.57|652.57|23
1608464960000|2020-12-20 11:49:20|655.54|652.54|655.51|652.51|655.54|652.54|655.48|652.48|6
1608464970000|2020-12-20 11:49:30|655.52|652.52|655.53|652.53|655.54|652.54|655.51|652.51|6
1608464980000|2020-12-20 11:49:40|655.54|652.54|656.03|653.03|656.06|653.06|655.53|652.53|19
1608464990000|2020-12-20 11:49:50|656.09|653.09|656.08|653.08|656.11|653.11|656.08|653.08|9
1608465000000|2020-12-20 11:50:00|656.09|653.09|655.86|652.86|656.09|653.09|655.85|652.85|19
1608465010000|2020-12-20 11:50:10|655.85|652.85|655.88|652.88|655.88|652.88|655.85|652.85|2
1608465020000|2020-12-20 11:50:20|655.87|652.87|655.85|652.85|655.89|652.89|655.85|652.85|9
1608465030000|2020-12-20 11:50:30|655.86|652.86|655.52|652.52|655.86|652.86|655.52|652.52|19
1608465040000|2020-12-20 11:50:40|655.53|652.53|655.71|652.71|655.74|652.74|655.53|652.53|22
1608465050000|2020-12-20 11:50:50|655.75|652.75|655.69|652.69|655.75|652.75|655.69|652.69|8
1608465060000|2020-12-20 11:51:00|655.74|652.74|655.74|652.74|655.74|652.74|655.74|652.74|1
1608465070000|2020-12-20 11:51:10|655.73|652.73|655.68|652.68|655.74|652.74|655.68|652.68|6
1608465080000|2020-12-20 11:51:20|655.69|652.69|655.48|652.48|655.71|652.71|655.47|652.47|19
1608465090000|2020-12-20 11:51:30|655.47|652.47|655.27|652.27|655.47|652.47|655.27|652.27|10
1608465100000|2020-12-20 11:51:40|655.26|652.26|655.08|652.08|655.27|652.27|655.07|652.07|20
1608465110000|2020-12-20 11:51:50|655.07|652.07|655.23|652.23|655.23|652.23|655.07|652.07|22
1608465120000|2020-12-20 11:52:00|655.21|652.21|655.23|652.23|655.23|652.23|655.21|652.21|11
1608465130000|2020-12-20 11:52:10|655.24|652.24|655.36|652.36|655.36|652.36|655.24|652.24|12
1608465140000|2020-12-20 11:52:20|655.35|652.35|655.36|652.36|655.36|652.36|655.31|652.31|12
1608465150000|2020-12-20 11:52:30|655.35|652.35|655.14|652.14|655.35|652.35|655.14|652.14|16
1608465160000|2020-12-20 11:52:40|655.13|652.13|655.14|652.14|655.14|652.14|654.97|651.97|22
1608465170000|2020-12-20 11:52:50|655.15|652.15|655.16|652.16|655.17|652.17|655.14|652.14|10
1608465180000|2020-12-20 11:53:00|655.15|652.15|655.13|652.13|655.16|652.16|655.13|652.13|5
1608465190000|2020-12-20 11:53:10|655.12|652.12|654.91|651.91|655.13|652.13|654.91|651.91|12
1608465200000|2020-12-20 11:53:20|654.9|651.9|654.91|651.91|654.91|651.91|654.9|651.9|2
1608465210000|2020-12-20 11:53:30|654.9|651.9|654.89|651.89|654.9|651.9|654.86|651.86|7
1608465220000|2020-12-20 11:53:40|654.87|651.87|654.88|651.88|654.88|651.88|654.85|651.85|13
1608465230000|2020-12-20 11:53:50|654.87|651.87|654.95|651.95|654.95|651.95|654.85|651.85|17
1608465240000|2020-12-20 11:54:00|654.96|651.96|654.94|651.94|654.97|651.97|654.94|651.94|13
1608465250000|2020-12-20 11:54:10|654.93|651.93|654.94|651.94|654.95|651.95|654.93|651.93|8
1608465260000|2020-12-20 11:54:20|654.92|651.92|654.9|651.9|654.92|651.92|654.89|651.89|10
1608465270000|2020-12-20 11:54:30|654.88|651.88|654.69|651.69|654.88|651.88|654.69|651.69|19
1608465280000|2020-12-20 11:54:40|654.67|651.67|654.82|651.82|654.83|651.83|654.67|651.67|25
1608465290000|2020-12-20 11:54:50|654.79|651.79|654.77|651.77|654.81|651.81|654.76|651.76|12
1608465300000|2020-12-20 11:55:00|654.78|651.78|654.64|651.64|654.79|651.79|654.63|651.63|18
1608465310000|2020-12-20 11:55:10|654.63|651.63|654.61|651.61|654.64|651.64|654.58|651.58|13
1608465320000|2020-12-20 11:55:20|654.59|651.59|654.59|651.59|654.64|651.64|654.57|651.57|16
1608465330000|2020-12-20 11:55:30|654.61|651.61|654.52|651.52|654.61|651.61|654.5|651.5|20
1608465340000|2020-12-20 11:55:40|654.54|651.54|654.49|651.49|654.54|651.54|654.48|651.48|10
1608465350000|2020-12-20 11:55:50|654.48|651.48|654.32|651.32|654.48|651.48|654.31|651.31|16
1608465360000|2020-12-20 11:56:00|654.3|651.3|654.29|651.29|654.3|651.3|654.14|651.14|22
1608465370000|2020-12-20 11:56:10|654.31|651.31|654.38|651.38|654.38|651.38|654.31|651.31|18
1608465380000|2020-12-20 11:56:20|654.39|651.39|654.37|651.37|654.4|651.4|654.37|651.37|5
1608465390000|2020-12-20 11:56:30|654.38|651.38|654.31|651.31|654.38|651.38|654.27|651.27|12
1608465400000|2020-12-20 11:56:40|654.3|651.3|654.29|651.29|654.3|651.3|654.27|651.27|9
1608465410000|2020-12-20 11:56:50|654.28|651.28|654.27|651.27|654.29|651.29|654.27|651.27|3
1608465420000|2020-12-20 11:57:00|654.28|651.28|654.16|651.16|654.28|651.28|654.15|651.15|20
1608465430000|2020-12-20 11:57:10|654.15|651.15|654.09|651.09|654.15|651.15|654.07|651.07|20
1608465440000|2020-12-20 11:57:20|654.08|651.08|654.12|651.12|654.12|651.12|654.07|651.07|16
1608465450000|2020-12-20 11:57:30|654.14|651.14|654.14|651.14|654.21|651.21|654.11|651.11|25
1608465460000|2020-12-20 11:57:40|654.12|651.12|654.14|651.14|654.16|651.16|654.12|651.12|4
1608465470000|2020-12-20 11:57:50|654.13|651.13|654.13|651.13|654.13|651.13|654.13|651.13|1
1608465480000|2020-12-20 11:58:00|654.22|651.22|654.38|651.38|654.38|651.38|654.22|651.22|10
1608465490000|2020-12-20 11:58:10|654.37|651.37|654.38|651.38|654.38|651.38|654.37|651.37|2
1608465500000|2020-12-20 11:58:20|654.37|651.37|654.37|651.37|654.37|651.37|654.37|651.37|1
1608465510000|2020-12-20 11:58:30|654.36|651.36|654.28|651.28|654.36|651.36|654.28|651.28|7
1608465520000|2020-12-20 11:58:40|654.3|651.3|654.27|651.27|654.3|651.3|654.26|651.26|12
1608465530000|2020-12-20 11:58:50|654.26|651.26|654.29|651.29|654.3|651.3|654.25|651.25|25
1608465540000|2020-12-20 11:59:00|654.28|651.28|654.23|651.23|654.29|651.29|654.23|651.23|21
1608465550000|2020-12-20 11:59:10|654.25|651.25|654.29|651.29|654.29|651.29|654.21|651.21|22
1608465560000|2020-12-20 11:59:20|654.27|651.27|654.28|651.28|654.3|651.3|654.26|651.26|18
1608465570000|2020-12-20 11:59:30|654.29|651.29|654.4|651.4|654.4|651.4|654.29|651.29|19
1608465580000|2020-12-20 11:59:40|654.41|651.41|654.39|651.39|654.47|651.47|654.39|651.39|17
1608465590000|2020-12-20 11:59:50|654.38|651.38|654.28|651.28|654.39|651.39|654.27|651.27|23
1608465600000|2020-12-20 12:00:00|654.29|651.29|654.17|651.17|654.29|651.29|654.13|651.13|17
1608465610000|2020-12-20 12:00:10|654.16|651.16|654.06|651.06|654.16|651.16|654.05|651.05|18
1608465620000|2020-12-20 12:00:20|654.08|651.08|653.92|650.92|654.08|651.08|653.91|650.91|16
1608465630000|2020-12-20 12:00:30|653.91|650.91|653.85|650.85|653.94|650.94|653.85|650.85|18
1608465640000|2020-12-20 12:00:40|653.84|650.84|653.41|650.41|653.84|650.84|653.4|650.4|15
1608465650000|2020-12-20 12:00:50|653.42|650.42|653.04|650.04|653.42|650.42|653.03|650.03|36
1608465660000|2020-12-20 12:01:00|653.05|650.05|653.23|650.23|653.23|650.23|652.99|649.99|13
1608465670000|2020-12-20 12:01:10|653.24|650.24|653.62|650.62|653.63|650.63|653.24|650.24|20
1608465680000|2020-12-20 12:01:20|653.61|650.61|653.57|650.57|653.61|650.61|653.55|650.55|10
1608465690000|2020-12-20 12:01:30|653.58|650.58|653.56|650.56|653.58|650.58|653.55|650.55|4
1608465700000|2020-12-20 12:01:40|653.54|650.54|653.64|650.64|653.65|650.65|653.54|650.54|16
1608465710000|2020-12-20 12:01:50|653.65|650.65|653.64|650.64|653.65|650.65|653.64|650.64|2
1608465720000|2020-12-20 12:02:00|653.66|650.66|653.95|650.95|653.98|650.98|653.66|650.66|14
1608465730000|2020-12-20 12:02:10|653.96|650.96|654.14|651.14|654.14|651.14|653.91|650.91|19
1608465740000|2020-12-20 12:02:20|654.19|651.19|654.26|651.26|654.26|651.26|654.13|651.13|27
1608465750000|2020-12-20 12:02:30|654.24|651.24|654.25|651.25|654.25|651.25|654.24|651.24|2
1608465760000|2020-12-20 12:02:40|654.24|651.24|654.5|651.5|654.53|651.53|654.24|651.24|18
1608465770000|2020-12-20 12:02:50|654.42|651.42|654.5|651.5|654.6|651.6|654.42|651.42|23
1608465780000|2020-12-20 12:03:00|654.51|651.51|654.45|651.45|654.51|651.51|654.42|651.42|12
1608465790000|2020-12-20 12:03:10|654.44|651.44|654.49|651.49|654.5|651.5|654.44|651.44|5
1608465800000|2020-12-20 12:03:20|654.5|651.5|654.58|651.58|654.59|651.59|654.5|651.5|12
1608465810000|2020-12-20 12:03:30|654.57|651.57|654.58|651.58|654.65|651.65|654.57|651.57|14
1608465820000|2020-12-20 12:03:40|654.57|651.57|654.51|651.51|654.58|651.58|654.49|651.49|23
1608465830000|2020-12-20 12:03:50|654.48|651.48|654.51|651.51|654.52|651.52|654.48|651.48|10
1608465840000|2020-12-20 12:04:00|654.5|651.5|654.47|651.47|654.51|651.51|654.47|651.47|5
1608465860000|2020-12-20 12:04:20|654.46|651.46|654.46|651.46|654.46|651.46|654.46|651.46|1
1608465870000|2020-12-20 12:04:30|654.4|651.4|654.26|651.26|654.41|651.41|654.26|651.26|14
1608465880000|2020-12-20 12:04:40|654.25|651.25|653.97|650.97|654.26|651.26|653.96|650.96|19
1608465890000|2020-12-20 12:04:50|653.98|650.98|653.86|650.86|653.99|650.99|653.86|650.86|11
1608465900000|2020-12-20 12:05:00|653.85|650.85|653.48|650.48|653.86|650.86|653.42|650.42|28
1608465910000|2020-12-20 12:05:10|653.49|650.49|653.34|650.34|653.49|650.49|653.31|650.31|23
1608465920000|2020-12-20 12:05:20|653.36|650.36|653.16|650.16|653.36|650.36|653.14|650.14|24
1608465930000|2020-12-20 12:05:30|653.17|650.17|653.08|650.08|653.18|650.18|653.08|650.08|19
1608465940000|2020-12-20 12:05:40|653.07|650.07|652.96|649.96|653.08|650.08|652.96|649.96|20
1608465950000|2020-12-20 12:05:50|652.98|649.98|652.7|649.7|652.98|649.98|652.65|649.65|11
1608465960000|2020-12-20 12:06:00|652.69|649.69|652.42|649.42|652.69|649.69|652.42|649.42|19
1608465970000|2020-12-20 12:06:10|652.45|649.45|652.42|649.42|652.59|649.59|652.4|649.4|19
1608465980000|2020-12-20 12:06:20|652.41|649.41|652.27|649.27|652.45|649.45|652.26|649.26|21
1608465990000|2020-12-20 12:06:30|652.24|649.24|652.21|649.21|652.24|649.24|652.21|649.21|3
1608466000000|2020-12-20 12:06:40|652.07|649.07|651.93|648.93|652.07|649.07|651.9|648.9|19
1608466010000|2020-12-20 12:06:50|651.94|648.94|651.47|648.47|651.94|648.94|651.41|648.41|30
1608466020000|2020-12-20 12:07:00|651.48|648.48|651.45|648.45|651.48|648.48|651.38|648.38|16
1608466030000|2020-12-20 12:07:10|651.46|648.46|651.62|648.62|651.62|648.62|651.46|648.46|22
1608466040000|2020-12-20 12:07:20|651.52|648.52|651.75|648.75|651.75|648.75|651.52|648.52|22
1608466050000|2020-12-20 12:07:30|651.76|648.76|651.46|648.46|651.77|648.77|651.46|648.46|30
1608466060000|2020-12-20 12:07:40|651.48|648.48|651.37|648.37|651.48|648.48|651.37|648.37|15
1608466070000|2020-12-20 12:07:50|651.36|648.36|651.25|648.25|651.44|648.44|651.25|648.25|17
1608466080000|2020-12-20 12:08:00|651.27|648.27|651.22|648.22|651.27|648.27|651.18|648.18|17
1608466090000|2020-12-20 12:08:10|651.19|648.19|651|648|651.19|648.19|650.99|647.99|23
1608466100000|2020-12-20 12:08:20|650.98|647.98|650.87|647.87|650.99|647.99|650.85|647.85|16
1608466110000|2020-12-20 12:08:30|650.83|647.83|650.94|647.94|650.98|647.98|650.79|647.79|16
1608466120000|2020-12-20 12:08:40|650.93|647.93|650.76|647.76|650.94|647.94|650.76|647.76|17
1608466130000|2020-12-20 12:08:50|650.7|647.7|650.74|647.74|650.75|647.75|650.7|647.7|17
1608466140000|2020-12-20 12:09:00|650.75|647.75|650.87|647.87|650.87|647.87|650.74|647.74|25
1608466150000|2020-12-20 12:09:10|650.86|647.86|650.78|647.78|650.88|647.88|650.78|647.78|16
1608466160000|2020-12-20 12:09:20|650.77|647.77|650.74|647.74|650.79|647.79|650.74|647.74|11
1608466170000|2020-12-20 12:09:30|650.72|647.72|650.56|647.56|650.72|647.72|650.53|647.53|13
1608466180000|2020-12-20 12:09:40|650.57|647.57|650.51|647.51|650.57|647.57|650.48|647.48|18
1608466190000|2020-12-20 12:09:50|650.52|647.52|650.35|647.35|650.52|647.52|650.34|647.34|16
1608466200000|2020-12-20 12:10:00|650.34|647.34|650.57|647.57|650.57|647.57|650.34|647.34|22
1608466210000|2020-12-20 12:10:10|650.58|647.58|650.79|647.79|650.79|647.79|650.58|647.58|20
1608466220000|2020-12-20 12:10:20|650.77|647.77|650.68|647.68|650.77|647.77|650.68|647.68|13
1608466230000|2020-12-20 12:10:30|650.66|647.66|650.61|647.61|650.66|647.66|650.61|647.61|16
1608466240000|2020-12-20 12:10:40|650.62|647.62|650.93|647.93|651.05|648.05|650.62|647.62|30
1608466250000|2020-12-20 12:10:50|650.92|647.92|650.94|647.94|650.96|647.96|650.91|647.91|24
1608466260000|2020-12-20 12:11:00|650.93|647.93|651.05|648.05|651.05|648.05|650.9|647.9|15
1608466270000|2020-12-20 12:11:10|651.09|648.09|651.17|648.17|651.17|648.17|651.09|648.09|15
1608466280000|2020-12-20 12:11:20|651.18|648.18|651.08|648.08|651.22|648.22|651.08|648.08|20
1608466290000|2020-12-20 12:11:30|651.09|648.09|650.95|647.95|651.1|648.1|650.95|647.95|21
1608466300000|2020-12-20 12:11:40|650.96|647.96|650.95|647.95|650.96|647.96|650.93|647.93|6
1608466310000|2020-12-20 12:11:50|650.94|647.94|651.13|648.13|651.16|648.16|650.94|647.94|27
1608466320000|2020-12-20 12:12:00|651.12|648.12|651.11|648.11|651.13|648.13|651.08|648.08|16
1608466330000|2020-12-20 12:12:10|651.12|648.12|651.18|648.18|651.18|648.18|651.12|648.12|13
1608466340000|2020-12-20 12:12:20|651.17|648.17|650.88|647.88|651.17|648.17|650.88|647.88|14
1608466350000|2020-12-20 12:12:30|650.87|647.87|650.91|647.91|650.91|647.91|650.8|647.8|13
1608466380000|2020-12-20 12:13:00|650.9|647.9|650.93|647.93|650.94|647.94|650.9|647.9|6
1608466390000|2020-12-20 12:13:10|650.91|647.91|651.04|648.04|651.04|648.04|650.91|647.91|11
1608466400000|2020-12-20 12:13:20|651.06|648.06|651.06|648.06|651.06|648.06|651.06|648.06|1
1608466420000|2020-12-20 12:13:40|651.05|648.05|650.94|647.94|651.05|648.05|650.89|647.89|16
1608466430000|2020-12-20 12:13:50|650.92|647.92|650.93|647.93|650.95|647.95|650.91|647.91|21
1608466440000|2020-12-20 12:14:00|650.94|647.94|651|648|651|648|650.92|647.92|23
1608466450000|2020-12-20 12:14:10|651.01|648.01|651|648|651.01|648.01|650.98|647.98|11
1608466460000|2020-12-20 12:14:20|650.99|647.99|650.98|647.98|651|648|650.98|647.98|6
1608466470000|2020-12-20 12:14:30|650.99|647.99|650.99|647.99|651|648|650.98|647.98|5
1608466480000|2020-12-20 12:14:40|651|648|650.97|647.97|651|648|650.97|647.97|3
1608466490000|2020-12-20 12:14:50|650.98|647.98|651.02|648.02|651.02|648.02|650.96|647.96|4
1608466500000|2020-12-20 12:15:00|651.05|648.05|651.65|648.65|651.68|648.68|651.05|648.05|25
1608466510000|2020-12-20 12:15:10|651.71|648.71|651.67|648.67|651.75|648.75|651.64|648.64|20
1608466520000|2020-12-20 12:15:20|651.68|648.68|651.74|648.74|651.74|648.74|651.67|648.67|14
1608466530000|2020-12-20 12:15:30|651.76|648.76|651.59|648.59|651.77|648.77|651.58|648.58|15
1608466540000|2020-12-20 12:15:40|651.58|648.58|651.28|648.28|651.58|648.58|651.26|648.26|16
1608466550000|2020-12-20 12:15:50|651.3|648.3|651.33|648.33|651.37|648.37|651.26|648.26|13
1608466560000|2020-12-20 12:16:00|651.3|648.3|651.8|648.8|651.8|648.8|651.3|648.3|25
1608466570000|2020-12-20 12:16:10|651.81|648.81|651.9|648.9|652.07|649.07|651.75|648.75|26
1608466580000|2020-12-20 12:16:20|651.91|648.91|652.17|649.17|652.19|649.19|651.91|648.91|26
1608466590000|2020-12-20 12:16:30|652.16|649.16|652.26|649.26|652.27|649.27|652.16|649.16|23
1608466600000|2020-12-20 12:16:40|652.27|649.27|652.02|649.02|652.28|649.28|652.01|649.01|20
1608466610000|2020-12-20 12:16:50|652.04|649.04|652.16|649.16|652.2|649.2|652.01|649.01|17
1608466620000|2020-12-20 12:17:00|652.15|649.15|652.1|649.1|652.15|649.15|652.07|649.07|13
1608466630000|2020-12-20 12:17:10|652.11|649.11|652.13|649.13|652.13|649.13|652.1|649.1|8
1608466640000|2020-12-20 12:17:20|652.26|649.26|652.2|649.2|652.31|649.31|652.19|649.19|21
1608466650000|2020-12-20 12:17:30|652.19|649.19|651.75|648.75|652.19|649.19|651.75|648.75|24
1608466660000|2020-12-20 12:17:40|651.74|648.74|651.2|648.2|651.74|648.74|651.2|648.2|28
1608466670000|2020-12-20 12:17:50|651.19|648.19|650.99|647.99|651.19|648.19|650.99|647.99|12
1608466680000|2020-12-20 12:18:00|650.95|647.95|650.84|647.84|650.96|647.96|650.84|647.84|16
1608466690000|2020-12-20 12:18:10|650.83|647.83|650.95|647.95|651.02|648.02|650.82|647.82|24
1608466700000|2020-12-20 12:18:20|650.93|647.93|651.11|648.11|651.11|648.11|650.93|647.93|17
1608466710000|2020-12-20 12:18:30|651.1|648.1|651.06|648.06|651.1|648.1|651.02|648.02|11
1608466720000|2020-12-20 12:18:40|651.08|648.08|651.5|648.5|651.55|648.55|651.08|648.08|16
1608466730000|2020-12-20 12:18:50|651.51|648.51|651.5|648.5|651.51|648.51|651.5|648.5|2
1608466740000|2020-12-20 12:19:00|651.59|648.59|651.47|648.47|651.63|648.63|651.47|648.47|19
1608466750000|2020-12-20 12:19:10|651.45|648.45|651.33|648.33|651.45|648.45|651.26|648.26|17
1608466760000|2020-12-20 12:19:20|651.37|648.37|651.51|648.51|651.55|648.55|651.37|648.37|21
1608466770000|2020-12-20 12:19:30|651.5|648.5|651.47|648.47|651.52|648.52|651.46|648.46|9
1608466780000|2020-12-20 12:19:40|651.48|648.48|651.52|648.52|651.54|648.54|651.47|648.47|15
1608466790000|2020-12-20 12:19:50|651.51|648.51|651.35|648.35|651.51|648.51|651.35|648.35|20
1608466800000|2020-12-20 12:20:00|651.36|648.36|651.34|648.34|651.36|648.36|651.33|648.33|9
1608466810000|2020-12-20 12:20:10|651.35|648.35|651.37|648.37|651.38|648.38|651.33|648.33|11
1608466820000|2020-12-20 12:20:20|651.39|648.39|651.49|648.49|651.5|648.5|651.39|648.39|24
1608466830000|2020-12-20 12:20:30|651.5|648.5|651.48|648.48|651.5|648.5|651.48|648.48|11
1608466840000|2020-12-20 12:20:40|651.49|648.49|651.5|648.5|651.51|648.51|651.48|648.48|14
1608466850000|2020-12-20 12:20:50|651.51|648.51|651.48|648.48|651.51|648.51|651.48|648.48|11
1608466860000|2020-12-20 12:21:00|651.49|648.49|651.33|648.33|651.51|648.51|651.33|648.33|20
1608466870000|2020-12-20 12:21:10|651.34|648.34|651.37|648.37|651.4|648.4|651.34|648.34|14
1608466880000|2020-12-20 12:21:20|651.38|648.38|651.38|648.38|651.38|648.38|651.36|648.36|16
1608466890000|2020-12-20 12:21:30|651.37|648.37|651.39|648.39|651.39|648.39|651.34|648.34|21
1608466900000|2020-12-20 12:21:40|651.4|648.4|651.39|648.39|651.4|648.4|651.38|648.38|20
1608466910000|2020-12-20 12:21:50|651.4|648.4|651.37|648.37|651.4|648.4|651.28|648.28|25
1608466920000|2020-12-20 12:22:00|651.38|648.38|651.47|648.47|651.55|648.55|651.38|648.38|20
1608466930000|2020-12-20 12:22:10|651.45|648.45|651.47|648.47|651.47|648.47|651.44|648.44|13
1608466940000|2020-12-20 12:22:20|651.48|648.48|651.38|648.38|651.53|648.53|651.38|648.38|20
1608466950000|2020-12-20 12:22:30|651.39|648.39|651.33|648.33|651.41|648.41|651.32|648.32|13
1608466960000|2020-12-20 12:22:40|651.34|648.34|651.34|648.34|651.35|648.35|651.33|648.33|5
1608466970000|2020-12-20 12:22:50|651.37|648.37|651.2|648.2|651.37|648.37|651.18|648.18|16
1608466980000|2020-12-20 12:23:00|651.21|648.21|651.11|648.11|651.21|648.21|651.1|648.1|4
1608466990000|2020-12-20 12:23:10|651.1|648.1|650.49|647.49|651.1|648.1|650.49|647.49|23
1608467000000|2020-12-20 12:23:20|650.48|647.48|650.2|647.2|650.59|647.59|650.19|647.19|23
1608467010000|2020-12-20 12:23:30|650.22|647.22|649.02|646.02|650.22|647.22|649.01|646.01|29
1608467020000|2020-12-20 12:23:40|649.08|646.08|648.28|645.28|649.08|646.08|648.26|645.26|30
1608467030000|2020-12-20 12:23:50|648.31|645.31|648.54|645.54|648.68|645.68|648.31|645.31|35
1608467040000|2020-12-20 12:24:00|648.49|645.49|648.18|645.18|648.49|645.49|648.17|645.17|24
1608467050000|2020-12-20 12:24:10|648.24|645.24|648.39|645.39|648.6|645.6|648.24|645.24|30
1608467060000|2020-12-20 12:24:20|648.38|645.38|648.4|645.4|648.41|645.41|648.33|645.33|20
1608467070000|2020-12-20 12:24:30|648.41|645.41|648.45|645.45|648.49|645.49|648.26|645.26|27
1608467080000|2020-12-20 12:24:40|648.42|645.42|648.44|645.44|648.46|645.46|648.35|645.35|22
1608467090000|2020-12-20 12:24:50|648.42|645.42|648.57|645.57|648.58|645.58|648.42|645.42|17
1608467100000|2020-12-20 12:25:00|648.58|645.58|648.51|645.51|648.58|645.58|648.46|645.46|22
1608467110000|2020-12-20 12:25:10|648.59|645.59|648.76|645.76|648.84|645.84|648.55|645.55|26
1608467120000|2020-12-20 12:25:20|648.74|645.74|648.66|645.66|648.76|645.76|648.66|645.66|22
1608467130000|2020-12-20 12:25:30|648.67|645.67|648.95|645.95|648.96|645.96|648.61|645.61|23
1608467140000|2020-12-20 12:25:40|648.96|645.96|648.94|645.94|649|646|648.92|645.92|19
1608467150000|2020-12-20 12:25:50|648.93|645.93|649.05|646.05|649.05|646.05|648.93|645.93|12
1608467160000|2020-12-20 12:26:00|649.04|646.04|648.99|645.99|649.04|646.04|648.99|645.99|5
1608467170000|2020-12-20 12:26:10|649|646|649.13|646.13|649.13|646.13|649|646|8
1608467180000|2020-12-20 12:26:20|649.12|646.12|649.08|646.08|649.13|646.13|649.08|646.08|10
1608467190000|2020-12-20 12:26:30|649.09|646.09|649.02|646.02|649.13|646.13|649.02|646.02|16
1608467200000|2020-12-20 12:26:40|649|646|648.92|645.92|649|646|648.88|645.88|18
1608467210000|2020-12-20 12:26:50|648.95|645.95|648.87|645.87|648.96|645.96|648.87|645.87|21
1608467220000|2020-12-20 12:27:00|648.85|645.85|648.55|645.55|648.85|645.85|648.55|645.55|25
1608467230000|2020-12-20 12:27:10|648.54|645.54|648.36|645.36|648.54|645.54|648.36|645.36|21
1608467240000|2020-12-20 12:27:20|648.38|645.38|648.5|645.5|648.52|645.52|648.37|645.37|16
1608467250000|2020-12-20 12:27:30|648.51|645.51|648.47|645.47|648.51|645.51|648.47|645.47|5
1608467260000|2020-12-20 12:27:40|648.46|645.46|648.44|645.44|648.46|645.46|648.43|645.43|6
1608467270000|2020-12-20 12:27:50|648.47|645.47|648.78|645.78|648.8|645.8|648.47|645.47|18
1608467280000|2020-12-20 12:28:00|648.79|645.79|648.96|645.96|648.97|645.97|648.75|645.75|21
1608467290000|2020-12-20 12:28:10|648.94|645.94|648.87|645.87|649.03|646.03|648.85|645.85|24
1608467300000|2020-12-20 12:28:20|648.84|645.84|648.96|645.96|648.96|645.96|648.84|645.84|17
1608467310000|2020-12-20 12:28:30|648.98|645.98|649.29|646.29|649.29|646.29|648.97|645.97|17
1608467320000|2020-12-20 12:28:40|649.3|646.3|649.32|646.32|649.35|646.35|649.3|646.3|11
1608467330000|2020-12-20 12:28:50|649.31|646.31|649.28|646.28|649.32|646.32|649.28|646.28|4
1608467340000|2020-12-20 12:29:00|649.31|646.31|649.54|646.54|649.55|646.55|649.31|646.31|9
1608467350000|2020-12-20 12:29:10|649.55|646.55|649.61|646.61|649.65|646.65|649.55|646.55|16
1608467360000|2020-12-20 12:29:20|649.63|646.63|649.02|646.02|649.63|646.63|649.01|646.01|21
1608467370000|2020-12-20 12:29:30|648.91|645.91|648.88|645.88|648.94|645.94|648.78|645.78|22
1608467380000|2020-12-20 12:29:40|648.87|645.87|648.79|645.79|648.9|645.9|648.78|645.78|21
1608467390000|2020-12-20 12:29:50|648.78|645.78|648.78|645.78|648.8|645.8|648.77|645.77|21
1608467400000|2020-12-20 12:30:00|648.75|645.75|648.7|645.7|648.75|645.75|648.6|645.6|27
1608467410000|2020-12-20 12:30:10|648.69|645.69|648.68|645.68|648.72|645.72|648.66|645.66|16
1608467420000|2020-12-20 12:30:20|648.73|645.73|648.73|645.73|648.74|645.74|648.71|645.71|6
1608467430000|2020-12-20 12:30:30|648.74|645.74|648.88|645.88|648.9|645.9|648.74|645.74|10
1608467440000|2020-12-20 12:30:40|648.93|645.93|649.28|646.28|649.29|646.29|648.93|645.93|16
1608467450000|2020-12-20 12:30:50|649.33|646.33|649.43|646.43|649.43|646.43|649.31|646.31|20
1608467460000|2020-12-20 12:31:00|649.45|646.45|649.73|646.73|649.73|646.73|649.44|646.44|21
1608467470000|2020-12-20 12:31:10|649.75|646.75|649.91|646.91|649.91|646.91|649.74|646.74|13
1608467480000|2020-12-20 12:31:20|649.94|646.94|650.26|647.26|650.27|647.27|649.94|646.94|15
1608467490000|2020-12-20 12:31:30|650.29|647.29|650.3|647.3|650.39|647.39|650.29|647.29|20
1608467500000|2020-12-20 12:31:40|650.28|647.28|650.45|647.45|650.45|647.45|650.28|647.28|12
1608467510000|2020-12-20 12:31:50|650.44|647.44|650.37|647.37|650.45|647.45|650.36|647.36|15
1608467520000|2020-12-20 12:32:00|650.33|647.33|650.02|647.02|650.33|647.33|650.01|647.01|25
1608467530000|2020-12-20 12:32:10|650.03|647.03|649.93|646.93|650.03|647.03|649.89|646.89|21
1608467540000|2020-12-20 12:32:20|649.92|646.92|649.87|646.87|649.94|646.94|649.86|646.86|25
1608467550000|2020-12-20 12:32:30|649.88|646.88|649.91|646.91|649.96|646.96|649.88|646.88|19
1608467560000|2020-12-20 12:32:40|649.95|646.95|650.21|647.21|650.21|647.21|649.92|646.92|24
1608467570000|2020-12-20 12:32:50|650.19|647.19|650.33|647.33|650.33|647.33|650.19|647.19|9
1608467580000|2020-12-20 12:33:00|650.32|647.32|650.17|647.17|650.32|647.32|650.14|647.14|17
1608467590000|2020-12-20 12:33:10|650.18|647.18|650.15|647.15|650.2|647.2|650.14|647.14|14
1608467600000|2020-12-20 12:33:20|650.14|647.14|650.14|647.14|650.16|647.16|650.11|647.11|16
1608467610000|2020-12-20 12:33:30|650.15|647.15|650.02|647.02|650.15|647.15|650.01|647.01|15
1608467620000|2020-12-20 12:33:40|649.98|646.98|649.63|646.63|649.98|646.98|649.62|646.62|18
1608467630000|2020-12-20 12:33:50|649.64|646.64|649.66|646.66|649.68|646.68|649.64|646.64|12
1608467640000|2020-12-20 12:34:00|649.65|646.65|649.63|646.63|649.66|646.66|649.62|646.62|12
1608467650000|2020-12-20 12:34:10|649.64|646.64|649.94|646.94|649.94|646.94|649.63|646.63|20
1608467660000|2020-12-20 12:34:20|649.91|646.91|649.94|646.94|649.99|646.99|649.91|646.91|24
1608467670000|2020-12-20 12:34:30|649.95|646.95|649.92|646.92|649.97|646.97|649.91|646.91|21
1608467680000|2020-12-20 12:34:40|649.91|646.91|649.78|646.78|649.94|646.94|649.77|646.77|20
1608467690000|2020-12-20 12:34:50|649.77|646.77|649.85|646.85|649.87|646.87|649.76|646.76|28
1608467700000|2020-12-20 12:35:00|649.84|646.84|650.03|647.03|650.03|647.03|649.81|646.81|19
1608467710000|2020-12-20 12:35:10|650.01|647.01|650.09|647.09|650.1|647.1|649.96|646.96|25
1608467720000|2020-12-20 12:35:20|650.18|647.18|650.21|647.21|650.24|647.24|650.18|647.18|21
1608467730000|2020-12-20 12:35:30|650.22|647.22|650.2|647.2|650.23|647.23|650.19|647.19|24
1608467740000|2020-12-20 12:35:40|650.19|647.19|650.1|647.1|650.2|647.2|650.1|647.1|11
1608467750000|2020-12-20 12:35:50|650.09|647.09|649.96|646.96|650.09|647.09|649.96|646.96|17
1608467760000|2020-12-20 12:36:00|649.97|646.97|649.97|646.97|650|647|649.96|646.96|18
1608467770000|2020-12-20 12:36:10|649.98|646.98|650.11|647.11|650.13|647.13|649.97|646.97|25
1608467780000|2020-12-20 12:36:20|650.1|647.1|650.1|647.1|650.12|647.12|650.09|647.09|15
1608467790000|2020-12-20 12:36:30|650.09|647.09|650.09|647.09|650.1|647.1|650.07|647.07|19
1608467800000|2020-12-20 12:36:40|650.06|647.06|650.05|647.05|650.07|647.07|650.04|647.04|16
1608467810000|2020-12-20 12:36:50|650.06|647.06|650.09|647.09|650.12|647.12|650.06|647.06|14
1608467820000|2020-12-20 12:37:00|650.08|647.08|650.05|647.05|650.08|647.08|650.04|647.04|18
1608467830000|2020-12-20 12:37:10|650.04|647.04|650|647|650.04|647.04|650|647|8
1608467840000|2020-12-20 12:37:20|650.01|647.01|649.91|646.91|650.01|647.01|649.91|646.91|9
1608467850000|2020-12-20 12:37:30|649.84|646.84|649.78|646.78|649.84|646.84|649.76|646.76|13
1608467860000|2020-12-20 12:37:40|649.79|646.79|649.78|646.78|649.79|646.79|649.75|646.75|14
1608467870000|2020-12-20 12:37:50|649.76|646.76|649.78|646.78|649.82|646.82|649.76|646.76|8
1608467880000|2020-12-20 12:38:00|649.79|646.79|649.65|646.65|649.82|646.82|649.64|646.64|14
1608467890000|2020-12-20 12:38:10|649.63|646.63|649.18|646.18|649.64|646.64|649.18|646.18|26
1608467900000|2020-12-20 12:38:20|649.19|646.19|648.98|645.98|649.21|646.21|648.98|645.98|17
1608467910000|2020-12-20 12:38:30|648.97|645.97|648.78|645.78|648.98|645.98|648.77|645.77|25
1608467920000|2020-12-20 12:38:40|648.72|645.72|648.62|645.62|648.75|645.75|648.59|645.59|23
1608467930000|2020-12-20 12:38:50|648.59|645.59|648.31|645.31|648.61|645.61|648.3|645.3|21
1608467940000|2020-12-20 12:39:00|648.32|645.32|648.56|645.56|648.57|645.57|648.32|645.32|22
1608467950000|2020-12-20 12:39:10|648.54|645.54|648.21|645.21|648.55|645.55|648.21|645.21|19
1608467960000|2020-12-20 12:39:20|648.2|645.2|647.91|644.91|648.2|645.2|647.91|644.91|19
1608467970000|2020-12-20 12:39:30|647.92|644.92|647.71|644.71|647.92|644.92|647.66|644.66|27
1608467980000|2020-12-20 12:39:40|647.72|644.72|647.6|644.6|647.72|644.72|647.6|644.6|21
1608467990000|2020-12-20 12:39:50|647.61|644.61|647.61|644.61|647.65|644.65|647.6|644.6|13
1608468000000|2020-12-20 12:40:00|647.62|644.62|648.13|645.13|648.14|645.14|647.62|644.62|25
1608468010000|2020-12-20 12:40:10|648.12|645.12|648.13|645.13|648.34|645.34|648.12|645.12|21
1608468020000|2020-12-20 12:40:20|648.11|645.11|647.91|644.91|648.14|645.14|647.91|644.91|21
1608468030000|2020-12-20 12:40:30|647.9|644.9|647.4|644.4|647.9|644.9|647.4|644.4|27
1608468040000|2020-12-20 12:40:40|647.32|644.32|647.11|644.11|647.32|644.32|647.11|644.11|15
1608468050000|2020-12-20 12:40:50|647.12|644.12|647.13|644.13|647.13|644.13|647.08|644.08|11
1608468060000|2020-12-20 12:41:00|647.12|644.12|647.22|644.22|647.24|644.24|647.06|644.06|18
1608468070000|2020-12-20 12:41:10|647.24|644.24|647.02|644.02|647.24|644.24|647.02|644.02|20
1608468080000|2020-12-20 12:41:20|647.01|644.01|646.92|643.92|647.02|644.02|646.92|643.92|13
1608468090000|2020-12-20 12:41:30|646.9|643.9|646.64|643.64|646.9|643.9|646.64|643.64|23
1608468100000|2020-12-20 12:41:40|646.63|643.63|646.62|643.62|646.68|643.68|646.62|643.62|15
1608468110000|2020-12-20 12:41:50|646.63|643.63|646.64|643.64|646.68|643.68|646.62|643.62|9
1608468120000|2020-12-20 12:42:00|646.65|643.65|646.97|643.97|646.98|643.98|646.65|643.65|27
1608468130000|2020-12-20 12:42:10|646.93|643.93|646.78|643.78|646.96|643.96|646.77|643.77|15
1608468140000|2020-12-20 12:42:20|646.75|643.75|646.63|643.63|646.75|643.75|646.63|643.63|21
1608468150000|2020-12-20 12:42:30|646.62|643.62|646.64|643.64|646.65|643.65|646.5|643.5|20
1608468160000|2020-12-20 12:42:40|646.65|643.65|646.75|643.75|646.8|643.8|646.65|643.65|14
1608468170000|2020-12-20 12:42:50|646.74|643.74|646.44|643.44|646.76|643.76|646.44|643.44|18
1608468180000|2020-12-20 12:43:00|646.4|643.4|646.58|643.58|646.58|643.58|646.38|643.38|16
1608468190000|2020-12-20 12:43:10|646.59|643.59|646.69|643.69|646.69|643.69|646.59|643.59|15
1608468200000|2020-12-20 12:43:20|646.68|643.68|646.69|643.69|646.7|643.7|646.66|643.66|10
1608468210000|2020-12-20 12:43:30|646.7|643.7|646.79|643.79|646.79|643.79|646.69|643.69|14
1608468220000|2020-12-20 12:43:40|646.78|643.78|646.73|643.73|646.78|643.78|646.71|643.71|12
1608468230000|2020-12-20 12:43:50|646.75|643.75|646.79|643.79|646.79|643.79|646.74|643.74|14
1608468240000|2020-12-20 12:44:00|646.8|643.8|646.86|643.86|646.88|643.88|646.8|643.8|7
1608468250000|2020-12-20 12:44:10|646.85|643.85|646.98|643.98|646.99|643.99|646.81|643.81|19
1608468260000|2020-12-20 12:44:20|647.02|644.02|647.09|644.09|647.1|644.1|647.02|644.02|9
1608468270000|2020-12-20 12:44:30|647.1|644.1|647.47|644.47|647.47|644.47|647.1|644.1|21
1608468280000|2020-12-20 12:44:40|647.46|644.46|647.36|644.36|647.49|644.49|647.36|644.36|22
1608468290000|2020-12-20 12:44:50|647.35|644.35|647.4|644.4|647.42|644.42|647.3|644.3|27
1608468300000|2020-12-20 12:45:00|647.39|644.39|647.01|644.01|647.4|644.4|647|644|31
1608468310000|2020-12-20 12:45:10|647.02|644.02|646.97|643.97|647.02|644.02|646.92|643.92|16
1608468320000|2020-12-20 12:45:20|646.96|643.96|647.01|644.01|647.02|644.02|646.96|643.96|8
1608468330000|2020-12-20 12:45:30|646.99|643.99|646.92|643.92|647.04|644.04|646.87|643.87|13
1608468340000|2020-12-20 12:45:40|646.91|643.91|646.66|643.66|646.92|643.92|646.66|643.66|25
1608468350000|2020-12-20 12:45:50|646.65|643.65|646.87|643.87|646.87|643.87|646.61|643.61|23
1608468360000|2020-12-20 12:46:00|646.86|643.86|646.65|643.65|646.88|643.88|646.64|643.64|24
1608468370000|2020-12-20 12:46:10|646.64|643.64|646.49|643.49|646.71|643.71|646.49|643.49|21
1608468380000|2020-12-20 12:46:20|646.5|643.5|646.1|643.1|646.51|643.51|646.1|643.1|20
1608468390000|2020-12-20 12:46:30|646.11|643.11|645.58|642.58|646.11|643.11|645.57|642.57|27
1608468400000|2020-12-20 12:46:40|645.6|642.6|646.07|643.07|646.2|643.2|645.57|642.57|29
1608468410000|2020-12-20 12:46:50|646.09|643.09|646.01|643.01|646.16|643.16|645.98|642.98|30
1608468420000|2020-12-20 12:47:00|646|643|645.99|642.99|646.01|643.01|645.93|642.93|22
1608468430000|2020-12-20 12:47:10|645.98|642.98|646.04|643.04|646.04|643.04|645.94|642.94|18
1608468440000|2020-12-20 12:47:20|646.06|643.06|646.3|643.3|646.31|643.31|646.06|643.06|14
1608468450000|2020-12-20 12:47:30|646.29|643.29|646.33|643.33|646.38|643.38|646.28|643.28|22
1608468460000|2020-12-20 12:47:40|646.35|643.35|646.42|643.42|646.43|643.43|646.34|643.34|16
1608468470000|2020-12-20 12:47:50|646.41|643.41|646.33|643.33|646.49|643.49|646.33|643.33|25
1608468480000|2020-12-20 12:48:00|646.34|643.34|646.42|643.42|646.44|643.44|646.3|643.3|21
1608468490000|2020-12-20 12:48:10|646.43|643.43|646.76|643.76|646.76|643.76|646.43|643.43|17
1608468500000|2020-12-20 12:48:20|646.74|643.74|647.03|644.03|647.04|644.04|646.74|643.74|19
1608468510000|2020-12-20 12:48:30|647.02|644.02|647.1|644.1|647.1|644.1|647.01|644.01|14
1608468520000|2020-12-20 12:48:40|647.13|644.13|647.21|644.21|647.23|644.23|647.11|644.11|23
1608468530000|2020-12-20 12:48:50|647.2|644.2|647.49|644.49|647.49|644.49|647.2|644.2|30
1608468540000|2020-12-20 12:49:00|647.47|644.47|647.64|644.64|647.76|644.76|647.47|644.47|22
1608468550000|2020-12-20 12:49:10|647.65|644.65|647.73|644.73|647.74|644.74|647.61|644.61|18
1608468560000|2020-12-20 12:49:20|647.74|644.74|647.72|644.72|647.74|644.74|647.7|644.7|12
1608468570000|2020-12-20 12:49:30|647.73|644.73|647.76|644.76|647.78|644.78|647.7|644.7|18
1608468580000|2020-12-20 12:49:40|647.78|644.78|647.84|644.84|647.86|644.86|647.76|644.76|10
1608468590000|2020-12-20 12:49:50|647.86|644.86|648.03|645.03|648.04|645.04|647.84|644.84|22
1608468600000|2020-12-20 12:50:00|648.04|645.04|648.47|645.47|648.47|645.47|648.04|645.04|19
1608468610000|2020-12-20 12:50:10|648.46|645.46|648.63|645.63|648.63|645.63|648.4|645.4|30
1608468620000|2020-12-20 12:50:20|648.66|645.66|648.52|645.52|648.68|645.68|648.52|645.52|26
1608468630000|2020-12-20 12:50:30|648.51|645.51|648.52|645.52|648.55|645.55|648.41|645.41|27
1608468640000|2020-12-20 12:50:40|648.5|645.5|648.33|645.33|648.5|645.5|648.31|645.31|28
1608468650000|2020-12-20 12:50:50|648.41|645.41|648.56|645.56|648.56|645.56|648.41|645.41|6
1608468660000|2020-12-20 12:51:00|648.62|645.62|648.49|645.49|648.62|645.62|648.48|645.48|28
1608468670000|2020-12-20 12:51:10|648.52|645.52|648.49|645.49|648.52|645.52|648.49|645.49|6
1608468680000|2020-12-20 12:51:20|648.47|645.47|648.26|645.26|648.49|645.49|648.26|645.26|16
1608468690000|2020-12-20 12:51:30|648.2|645.2|648.09|645.09|648.2|645.2|648.09|645.09|15
1608468700000|2020-12-20 12:51:40|648.08|645.08|648.13|645.13|648.16|645.16|648.01|645.01|18
1608468710000|2020-12-20 12:51:50|648.09|645.09|648.02|645.02|648.09|645.09|648|645|12
1608468720000|2020-12-20 12:52:00|647.99|644.99|648.17|645.17|648.17|645.17|647.99|644.99|23
1608468730000|2020-12-20 12:52:10|648.23|645.23|648.28|645.28|648.33|645.33|648.23|645.23|23
1608468740000|2020-12-20 12:52:20|648.31|645.31|648.29|645.29|648.34|645.34|648.27|645.27|16
1608468750000|2020-12-20 12:52:30|648.33|645.33|648.68|645.68|648.68|645.68|648.28|645.28|23
1608468760000|2020-12-20 12:52:40|648.69|645.69|648.88|645.88|648.88|645.88|648.69|645.69|17
1608468770000|2020-12-20 12:52:50|648.89|645.89|648.87|645.87|648.89|645.89|648.85|645.85|26
1608468780000|2020-12-20 12:53:00|648.88|645.88|648.88|645.88|648.88|645.88|648.86|645.86|15
1608468790000|2020-12-20 12:53:10|648.87|645.87|649.04|646.04|649.04|646.04|648.87|645.87|7
1608468800000|2020-12-20 12:53:20|649.07|646.07|649.11|646.11|649.11|646.11|649.06|646.06|15
1608468810000|2020-12-20 12:53:30|649.12|646.12|648.98|645.98|649.12|646.12|648.98|645.98|15
1608468820000|2020-12-20 12:53:40|648.97|645.97|649.04|646.04|649.04|646.04|648.97|645.97|4
1608468830000|2020-12-20 12:53:50|649.05|646.05|649.15|646.15|649.15|646.15|649.05|646.05|8
1608468840000|2020-12-20 12:54:00|649.16|646.16|649.42|646.42|649.42|646.42|649.15|646.15|24
1608468850000|2020-12-20 12:54:10|649.41|646.41|649.46|646.46|649.59|646.59|649.37|646.37|23
1608468860000|2020-12-20 12:54:20|649.47|646.47|649.44|646.44|649.51|646.51|649.44|646.44|11
1608468870000|2020-12-20 12:54:30|649.43|646.43|649.5|646.5|649.53|646.53|649.41|646.41|17
1608468880000|2020-12-20 12:54:40|649.51|646.51|649.55|646.55|649.63|646.63|649.5|646.5|18
1608468890000|2020-12-20 12:54:50|649.56|646.56|649.14|646.14|649.56|646.56|649.13|646.13|25
1608468900000|2020-12-20 12:55:00|649.15|646.15|649.18|646.18|649.18|646.18|649.12|646.12|24
1608468910000|2020-12-20 12:55:10|649.16|646.16|649.6|646.6|649.6|646.6|649.16|646.16|25
1608468920000|2020-12-20 12:55:20|649.61|646.61|649.59|646.59|649.64|646.64|649.54|646.54|20
1608468930000|2020-12-20 12:55:30|649.61|646.61|649.63|646.63|649.72|646.72|649.6|646.6|25
1608468940000|2020-12-20 12:55:40|649.62|646.62|649.74|646.74|649.74|646.74|649.56|646.56|17
1608468950000|2020-12-20 12:55:50|649.73|646.73|649.56|646.56|649.76|646.76|649.56|646.56|21
1608468960000|2020-12-20 12:56:00|649.55|646.55|649.62|646.62|649.62|646.62|649.53|646.53|19
1608468970000|2020-12-20 12:56:10|649.61|646.61|649.7|646.7|649.73|646.73|649.61|646.61|19
1608468980000|2020-12-20 12:56:20|649.69|646.69|649.71|646.71|649.73|646.73|649.68|646.68|19
1608468990000|2020-12-20 12:56:30|649.72|646.72|649.71|646.71|649.78|646.78|649.7|646.7|18
1608469000000|2020-12-20 12:56:40|649.73|646.73|649.72|646.72|649.73|646.73|649.72|646.72|2
1608469010000|2020-12-20 12:56:50|649.73|646.73|649.85|646.85|649.98|646.98|649.72|646.72|23
1608469020000|2020-12-20 12:57:00|649.86|646.86|649.75|646.75|649.86|646.86|649.74|646.74|29
1608469030000|2020-12-20 12:57:10|649.73|646.73|649.54|646.54|649.73|646.73|649.54|646.54|7
1608469040000|2020-12-20 12:57:20|649.51|646.51|649.6|646.6|649.63|646.63|649.48|646.48|25
1608469050000|2020-12-20 12:57:30|649.61|646.61|649.55|646.55|649.61|646.61|649.55|646.55|12
1608469060000|2020-12-20 12:57:40|649.58|646.58|649.55|646.55|649.61|646.61|649.51|646.51|28
1608469070000|2020-12-20 12:57:50|649.56|646.56|649.58|646.58|649.58|646.58|649.51|646.51|20
1608469080000|2020-12-20 12:58:00|649.6|646.6|649.77|646.77|649.79|646.79|649.6|646.6|20
1608469090000|2020-12-20 12:58:10|649.78|646.78|649.74|646.74|649.78|646.78|649.73|646.73|20
1608469100000|2020-12-20 12:58:20|649.75|646.75|649.77|646.77|649.78|646.78|649.74|646.74|12
1608469110000|2020-12-20 12:58:30|649.76|646.76|649.77|646.77|649.77|646.77|649.75|646.75|13
1608469120000|2020-12-20 12:58:40|649.74|646.74|649.75|646.75|649.77|646.77|649.74|646.74|23
1608469130000|2020-12-20 12:58:50|649.77|646.77|649.8|646.8|649.87|646.87|649.74|646.74|28
1608469140000|2020-12-20 12:59:00|649.82|646.82|649.75|646.75|649.82|646.82|649.74|646.74|15
1608469150000|2020-12-20 12:59:10|649.76|646.76|649.78|646.78|649.78|646.78|649.75|646.75|20
1608469160000|2020-12-20 12:59:20|649.76|646.76|649.79|646.79|649.79|646.79|649.75|646.75|27
1608469170000|2020-12-20 12:59:30|649.77|646.77|649.74|646.74|649.78|646.78|649.74|646.74|14
1608469180000|2020-12-20 12:59:40|649.73|646.73|649.55|646.55|649.73|646.73|649.51|646.51|20
1608469190000|2020-12-20 12:59:50|649.54|646.54|649.53|646.53|649.57|646.57|649.53|646.53|19
1608469200000|2020-12-20 13:00:00|649.54|646.54|649.61|646.61|649.64|646.64|649.54|646.54|16
1608469210000|2020-12-20 13:00:10|649.6|646.6|649.65|646.65|649.65|646.65|649.59|646.59|14
1608469220000|2020-12-20 13:00:20|649.6|646.6|649.56|646.56|649.64|646.64|649.56|646.56|20
1608469230000|2020-12-20 13:00:30|649.57|646.57|649.59|646.59|649.59|646.59|649.55|646.55|11
1608469240000|2020-12-20 13:00:40|649.6|646.6|649.96|646.96|649.96|646.96|649.6|646.6|21
1608469250000|2020-12-20 13:00:50|650|647|650|647|650.01|647.01|649.96|646.96|10
1608469260000|2020-12-20 13:01:00|650.07|647.07|650.36|647.36|650.39|647.39|650.05|647.05|31
1608469270000|2020-12-20 13:01:10|650.38|647.38|650.58|647.58|650.61|647.61|650.31|647.31|20
1608469280000|2020-12-20 13:01:20|650.57|647.57|650.71|647.71|650.71|647.71|650.55|647.55|23
1608469290000|2020-12-20 13:01:30|650.72|647.72|650.59|647.59|650.73|647.73|650.59|647.59|23
1608469300000|2020-12-20 13:01:40|650.58|647.58|650.64|647.64|650.64|647.64|650.58|647.58|26
1608469310000|2020-12-20 13:01:50|650.62|647.62|650.7|647.7|650.7|647.7|650.62|647.62|23
1608469320000|2020-12-20 13:02:00|650.68|647.68|650.75|647.75|650.82|647.82|650.67|647.67|21
1608469330000|2020-12-20 13:02:10|650.74|647.74|650.75|647.75|650.78|647.78|650.74|647.74|17
1608469340000|2020-12-20 13:02:20|650.76|647.76|650.93|647.93|650.93|647.93|650.76|647.76|19
1608469350000|2020-12-20 13:02:30|650.92|647.92|650.93|647.93|650.97|647.97|650.92|647.92|25
1608469360000|2020-12-20 13:02:40|650.94|647.94|651.13|648.13|651.15|648.15|650.94|647.94|25
1608469370000|2020-12-20 13:02:50|651.15|648.15|651.2|648.2|651.2|648.2|651.13|648.13|10
1608469380000|2020-12-20 13:03:00|651.25|648.25|651.38|648.38|651.44|648.44|651.23|648.23|16
1608469390000|2020-12-20 13:03:10|651.37|648.37|651.53|648.53|651.56|648.56|651.37|648.37|20
1608469400000|2020-12-20 13:03:20|651.52|648.52|651.45|648.45|651.54|648.54|651.43|648.43|14
1608469410000|2020-12-20 13:03:30|651.46|648.46|650.98|647.98|651.47|648.47|650.98|647.98|29
1608469420000|2020-12-20 13:03:40|651|648|651.2|648.2|651.2|648.2|651|648|25
1608469430000|2020-12-20 13:03:50|651.19|648.19|651.42|648.42|651.45|648.45|651.18|648.18|25
1608469440000|2020-12-20 13:04:00|651.4|648.4|651.33|648.33|651.43|648.43|651.3|648.3|31
1608469450000|2020-12-20 13:04:10|651.3|648.3|650.98|647.98|651.3|648.3|650.97|647.97|22
1608469460000|2020-12-20 13:04:20|650.97|647.97|651|648|651|648|650.97|647.97|12
1608469470000|2020-12-20 13:04:30|650.99|647.99|650.97|647.97|650.99|647.99|650.96|647.96|5
1608469480000|2020-12-20 13:04:40|651|648|650.97|647.97|651.04|648.04|650.96|647.96|20
1608469490000|2020-12-20 13:04:50|650.96|647.96|650.72|647.72|650.96|647.96|650.72|647.72|19
1608469500000|2020-12-20 13:05:00|650.73|647.73|650.87|647.87|650.89|647.89|650.73|647.73|15
1608469510000|2020-12-20 13:05:10|650.86|647.86|651.03|648.03|651.04|648.04|650.86|647.86|12
1608469520000|2020-12-20 13:05:20|651.02|648.02|650.94|647.94|651.02|648.02|650.91|647.91|10
1608469530000|2020-12-20 13:05:30|650.92|647.92|650.8|647.8|650.92|647.92|650.8|647.8|16
1608469540000|2020-12-20 13:05:40|650.81|647.81|650.79|647.79|650.81|647.81|650.79|647.79|13
1608469550000|2020-12-20 13:05:50|650.78|647.78|650.64|647.64|650.78|647.78|650.64|647.64|18
1608469560000|2020-12-20 13:06:00|650.63|647.63|650.21|647.21|650.63|647.63|650.21|647.21|27
1608469570000|2020-12-20 13:06:10|650.14|647.14|649.98|646.98|650.15|647.15|649.96|646.96|24
1608469580000|2020-12-20 13:06:20|649.94|646.94|650.05|647.05|650.13|647.13|649.94|646.94|28
1608469590000|2020-12-20 13:06:30|650.04|647.04|649.87|646.87|650.05|647.05|649.87|646.87|19
1608469600000|2020-12-20 13:06:40|649.88|646.88|649.77|646.77|649.95|646.95|649.77|646.77|26
1608469610000|2020-12-20 13:06:50|649.76|646.76|649.53|646.53|649.77|646.77|649.52|646.52|15
1608469620000|2020-12-20 13:07:00|649.54|646.54|649.51|646.51|649.57|646.57|649.39|646.39|25
1608469630000|2020-12-20 13:07:10|649.5|646.5|649.55|646.55|649.59|646.59|649.5|646.5|12
1608469640000|2020-12-20 13:07:20|649.57|646.57|649.57|646.57|649.63|646.63|649.57|646.57|16
1608469650000|2020-12-20 13:07:30|649.58|646.58|649.36|646.36|649.58|646.58|649.36|646.36|21
1608469660000|2020-12-20 13:07:40|649.35|646.35|649.31|646.31|649.35|646.35|649.31|646.31|4
1608469670000|2020-12-20 13:07:50|649.24|646.24|649|646|649.24|646.24|648.93|645.93|25
1608469680000|2020-12-20 13:08:00|649.01|646.01|649.01|646.01|649.04|646.04|649|646|15
1608469690000|2020-12-20 13:08:10|649|646|648.92|645.92|649.01|646.01|648.92|645.92|12
1608469700000|2020-12-20 13:08:20|648.91|645.91|648.67|645.67|648.91|645.91|648.66|645.66|10
1608469710000|2020-12-20 13:08:30|648.66|645.66|648.25|645.25|648.66|645.66|648.23|645.23|26
1608469720000|2020-12-20 13:08:40|648.26|645.26|648.35|645.35|648.37|645.37|648.05|645.05|26
1608469730000|2020-12-20 13:08:50|648.29|645.29|648.37|645.37|648.37|645.37|648.21|645.21|29
1608469740000|2020-12-20 13:09:00|648.36|645.36|648.22|645.22|648.38|645.38|648.22|645.22|14
1608469750000|2020-12-20 13:09:10|648.23|645.23|648.51|645.51|648.53|645.53|648.21|645.21|30
1608469760000|2020-12-20 13:09:20|648.53|645.53|648.41|645.41|648.58|645.58|648.41|645.41|19
1608469770000|2020-12-20 13:09:30|648.4|645.4|648.45|645.45|648.53|645.53|648.37|645.37|29
1608469780000|2020-12-20 13:09:40|648.44|645.44|648.42|645.42|648.44|645.44|648.33|645.33|18
1608469790000|2020-12-20 13:09:50|648.44|645.44|648.41|645.41|648.5|645.5|648.41|645.41|20
1608469800000|2020-12-20 13:10:00|648.44|645.44|648.69|645.69|648.69|645.69|648.43|645.43|21
1608469810000|2020-12-20 13:10:10|648.7|645.7|648.83|645.83|648.9|645.9|648.69|645.69|19
1608469820000|2020-12-20 13:10:20|648.82|645.82|648.85|645.85|648.86|645.86|648.81|645.81|10
1608469830000|2020-12-20 13:10:30|648.86|645.86|648.89|645.89|648.91|645.91|648.86|645.86|16
1608469840000|2020-12-20 13:10:40|648.88|645.88|648.75|645.75|648.89|645.89|648.69|645.69|20
1608469850000|2020-12-20 13:10:50|648.74|645.74|648.67|645.67|648.75|645.75|648.67|645.67|11
1608469860000|2020-12-20 13:11:00|648.65|645.65|648.57|645.57|648.65|645.65|648.54|645.54|29
1608469870000|2020-12-20 13:11:10|648.6|645.6|648.58|645.58|648.6|645.6|648.56|645.56|18
1608469880000|2020-12-20 13:11:20|648.56|645.56|648.53|645.53|648.58|645.58|648.53|645.53|16
1608469890000|2020-12-20 13:11:30|648.51|645.51|648.38|645.38|648.51|645.51|648.38|645.38|10
1608469900000|2020-12-20 13:11:40|648.37|645.37|648.16|645.16|648.39|645.39|648.16|645.16|16
1608469910000|2020-12-20 13:11:50|648.15|645.15|648.06|645.06|648.17|645.17|647.95|644.95|25
1608469920000|2020-12-20 13:12:00|648.08|645.08|647.78|644.78|648.08|645.08|647.76|644.76|21
1608469930000|2020-12-20 13:12:10|647.77|644.77|647.62|644.62|647.78|644.78|647.59|644.59|27
1608469940000|2020-12-20 13:12:20|647.63|644.63|647.4|644.4|647.65|644.65|647.4|644.4|20
1608469950000|2020-12-20 13:12:30|647.41|644.41|647.01|644.01|647.41|644.41|646.99|643.99|26
1608469960000|2020-12-20 13:12:40|647|644|646.84|643.84|647.01|644.01|646.71|643.71|26
1608469970000|2020-12-20 13:12:50|646.85|643.85|646.77|643.77|646.9|643.9|646.77|643.77|22
1608469980000|2020-12-20 13:13:00|646.78|643.78|646.75|643.75|646.78|643.78|646.7|643.7|26
1608469990000|2020-12-20 13:13:10|646.76|643.76|646.79|643.79|646.88|643.88|646.73|643.73|17
1608470000000|2020-12-20 13:13:20|646.76|643.76|646.81|643.81|646.83|643.83|646.74|643.74|21
1608470010000|2020-12-20 13:13:30|646.82|643.82|646.87|643.87|646.9|643.9|646.81|643.81|23
1608470020000|2020-12-20 13:13:40|646.96|643.96|646.89|643.89|647.05|644.05|646.87|643.87|25
1608470030000|2020-12-20 13:13:50|646.91|643.91|647.17|644.17|647.25|644.25|646.91|643.91|25
1608470040000|2020-12-20 13:14:00|647.16|644.16|646.98|643.98|647.17|644.17|646.97|643.97|24
1608470050000|2020-12-20 13:14:10|646.99|643.99|646.6|643.6|647|644|646.6|643.6|22
1608470060000|2020-12-20 13:14:20|646.62|643.62|646.56|643.56|646.66|643.66|646.55|643.55|25
1608470070000|2020-12-20 13:14:30|646.55|643.55|646.23|643.23|646.56|643.56|646.15|643.15|26
1608470080000|2020-12-20 13:14:40|646.18|643.18|646.22|643.22|646.23|643.23|646.13|643.13|26
1608470090000|2020-12-20 13:14:50|646.21|643.21|646.05|643.05|646.21|643.21|646.04|643.04|23
1608470100000|2020-12-20 13:15:00|646.04|643.04|645.72|642.72|646.04|643.04|645.72|642.72|24
1608470110000|2020-12-20 13:15:10|645.7|642.7|645.57|642.57|645.89|642.89|645.57|642.57|28
1608470120000|2020-12-20 13:15:20|645.54|642.54|645.12|642.12|645.54|642.54|645.12|642.12|26
1608470130000|2020-12-20 13:15:30|645.08|642.08|644.48|641.48|645.11|642.11|644.48|641.48|24
1608470140000|2020-12-20 13:15:40|644.47|641.47|644.94|641.94|645.17|642.17|644.47|641.47|34
1608470150000|2020-12-20 13:15:50|644.83|641.83|645.24|642.24|645.24|642.24|644.83|641.83|29
1608470160000|2020-12-20 13:16:00|645.34|642.34|645.44|642.44|645.47|642.47|645.32|642.32|27
1608470170000|2020-12-20 13:16:10|645.43|642.43|645.28|642.28|645.47|642.47|645.28|642.28|30
1608470180000|2020-12-20 13:16:20|645.27|642.27|645.35|642.35|645.35|642.35|645.17|642.17|26
1608470190000|2020-12-20 13:16:30|645.34|642.34|645.28|642.28|645.34|642.34|645.23|642.23|23
1608470200000|2020-12-20 13:16:40|645.27|642.27|645.68|642.68|645.7|642.7|645.24|642.24|31
1608470210000|2020-12-20 13:16:50|645.69|642.69|645.58|642.58|645.76|642.76|645.57|642.57|27
1608470220000|2020-12-20 13:17:00|645.57|642.57|645.67|642.67|645.67|642.67|645.46|642.46|25
1608470230000|2020-12-20 13:17:10|645.68|642.68|645.76|642.76|645.84|642.84|645.68|642.68|24
1608470240000|2020-12-20 13:17:20|645.75|642.75|645.79|642.79|645.79|642.79|645.58|642.58|30
1608470250000|2020-12-20 13:17:30|645.82|642.82|646.02|643.02|646.02|643.02|645.8|642.8|29
1608470260000|2020-12-20 13:17:40|646.01|643.01|646.16|643.16|646.18|643.18|646.01|643.01|21
1608470270000|2020-12-20 13:17:50|646.17|643.17|646.31|643.31|646.34|643.34|646.12|643.12|24
1608470280000|2020-12-20 13:18:00|646.32|643.32|646.4|643.4|646.46|643.46|646.31|643.31|31
1608470290000|2020-12-20 13:18:10|646.38|643.38|646.63|643.63|646.64|643.64|646.32|643.32|29
1608470300000|2020-12-20 13:18:20|646.68|643.68|647.01|644.01|647.05|644.05|646.68|643.68|28
1608470310000|2020-12-20 13:18:30|647.02|644.02|647.09|644.09|647.15|644.15|646.99|643.99|20
1608470320000|2020-12-20 13:18:40|647.07|644.07|647.3|644.3|647.33|644.33|647.07|644.07|24
1608470330000|2020-12-20 13:18:50|647.31|644.31|647.54|644.54|647.56|644.56|647.29|644.29|18
1608470340000|2020-12-20 13:19:00|647.53|644.53|647.71|644.71|647.77|644.77|647.51|644.51|18
1608470350000|2020-12-20 13:19:10|647.72|644.72|647.56|644.56|647.73|644.73|647.56|644.56|18
1608470360000|2020-12-20 13:19:20|647.55|644.55|647.6|644.6|647.68|644.68|647.52|644.52|23
1608470370000|2020-12-20 13:19:30|647.62|644.62|647.59|644.59|647.62|644.62|647.52|644.52|24
1608470380000|2020-12-20 13:19:40|647.66|644.66|647.74|644.74|647.79|644.79|647.66|644.66|27
1608470390000|2020-12-20 13:19:50|647.75|644.75|647.68|644.68|647.76|644.76|647.63|644.63|21
1608470400000|2020-12-20 13:20:00|647.69|644.69|647.55|644.55|647.69|644.69|647.55|644.55|14
1608470410000|2020-12-20 13:20:10|647.52|644.52|647.35|644.35|647.52|644.52|647.28|644.28|27
1608470420000|2020-12-20 13:20:20|647.36|644.36|647.33|644.33|647.38|644.38|647.27|644.27|15
1608470430000|2020-12-20 13:20:30|647.32|644.32|647.29|644.29|647.34|644.34|647.27|644.27|13
1608470440000|2020-12-20 13:20:40|647.12|644.12|647.23|644.23|647.23|644.23|647.12|644.12|18
1608470450000|2020-12-20 13:20:50|647.21|644.21|647.25|644.25|647.29|644.29|647.21|644.21|12
1608470460000|2020-12-20 13:21:00|647.18|644.18|647.21|644.21|647.23|644.23|647.17|644.17|5
1608470470000|2020-12-20 13:21:10|647.2|644.2|646.94|643.94|647.21|644.21|646.93|643.93|17
1608470480000|2020-12-20 13:21:20|646.91|643.91|646.83|643.83|646.94|643.94|646.81|643.81|24
1608470490000|2020-12-20 13:21:30|646.84|643.84|647.25|644.25|647.25|644.25|646.83|643.83|29
1608470500000|2020-12-20 13:21:40|647.24|644.24|647.2|644.2|647.24|644.24|647.19|644.19|24
1608470510000|2020-12-20 13:21:50|647.21|644.21|647.37|644.37|647.38|644.38|647.21|644.21|19
1608470520000|2020-12-20 13:22:00|647.33|644.33|647.31|644.31|647.37|644.37|647.31|644.31|17
1608470530000|2020-12-20 13:22:10|647.32|644.32|647.31|644.31|647.32|644.32|647.25|644.25|20
1608470540000|2020-12-20 13:22:20|647.3|644.3|647.45|644.45|647.46|644.46|647.29|644.29|15
1608470550000|2020-12-20 13:22:30|647.46|644.46|647.54|644.54|647.62|644.62|647.45|644.45|26
1608470560000|2020-12-20 13:22:40|647.53|644.53|647.63|644.63|647.63|644.63|647.49|644.49|19
1608470570000|2020-12-20 13:22:50|647.65|644.65|647.7|644.7|647.71|644.71|647.64|644.64|27
1608470580000|2020-12-20 13:23:00|647.69|644.69|647.7|644.7|647.72|644.72|647.67|644.67|22
1608470590000|2020-12-20 13:23:10|647.71|644.71|647.73|644.73|647.73|644.73|647.7|644.7|10
1608470600000|2020-12-20 13:23:20|647.72|644.72|647.71|644.71|647.74|644.74|647.67|644.67|21
1608470610000|2020-12-20 13:23:30|647.69|644.69|647.6|644.6|647.71|644.71|647.6|644.6|17
1608470620000|2020-12-20 13:23:40|647.61|644.61|647.66|644.66|647.67|644.67|647.59|644.59|23
1608470630000|2020-12-20 13:23:50|647.65|644.65|647.62|644.62|647.68|644.68|647.62|644.62|25
1608470640000|2020-12-20 13:24:00|647.63|644.63|647.73|644.73|647.73|644.73|647.61|644.61|19
1608470650000|2020-12-20 13:24:10|647.72|644.72|647.77|644.77|647.78|644.78|647.72|644.72|13
1608470660000|2020-12-20 13:24:20|647.76|644.76|647.79|644.79|647.84|644.84|647.76|644.76|14
1608470670000|2020-12-20 13:24:30|647.78|644.78|647.79|644.79|647.79|644.79|647.77|644.77|12
1608470680000|2020-12-20 13:24:40|647.84|644.84|647.86|644.86|647.91|644.91|647.81|644.81|9
1608470690000|2020-12-20 13:24:50|647.87|644.87|648.1|645.1|648.1|645.1|647.87|644.87|19
1608470700000|2020-12-20 13:25:00|648.11|645.11|648.19|645.19|648.24|645.24|648.06|645.06|32
1608470710000|2020-12-20 13:25:10|648.18|645.18|648.17|645.17|648.21|645.21|648.11|645.11|31
1608470720000|2020-12-20 13:25:20|648.23|645.23|648.45|645.45|648.45|645.45|648.23|645.23|17
1608470730000|2020-12-20 13:25:30|648.47|645.47|648.87|645.87|648.87|645.87|648.42|645.42|22
1608470740000|2020-12-20 13:25:40|648.88|645.88|648.8|645.8|648.98|645.98|648.8|645.8|23
1608470750000|2020-12-20 13:25:50|648.82|645.82|648.94|645.94|648.97|645.97|648.8|645.8|24
1608470760000|2020-12-20 13:26:00|648.96|645.96|649.15|646.15|649.15|646.15|648.96|645.96|18
1608470770000|2020-12-20 13:26:10|649.14|646.14|649.05|646.05|649.27|646.27|649.05|646.05|23
1608470780000|2020-12-20 13:26:20|649.08|646.08|649.09|646.09|649.13|646.13|649.08|646.08|20
1608470790000|2020-12-20 13:26:30|649.1|646.1|649.12|646.12|649.12|646.12|649.05|646.05|14
1608470800000|2020-12-20 13:26:40|649.11|646.11|649.05|646.05|649.13|646.13|649.05|646.05|12
1608470810000|2020-12-20 13:26:50|649.06|646.06|648.74|645.74|649.06|646.06|648.73|645.73|19
1608470820000|2020-12-20 13:27:00|648.73|645.73|648.62|645.62|648.73|645.73|648.6|645.6|20
1608470830000|2020-12-20 13:27:10|648.58|645.58|648.42|645.42|648.64|645.64|648.42|645.42|20
1608470840000|2020-12-20 13:27:20|648.43|645.43|648.46|645.46|648.47|645.47|648.4|645.4|15
1608470850000|2020-12-20 13:27:30|648.47|645.47|648.48|645.48|648.49|645.49|648.47|645.47|10
1608470860000|2020-12-20 13:27:40|648.49|645.49|648.33|645.33|648.49|645.49|648.33|645.33|21
1608470870000|2020-12-20 13:27:50|648.31|645.31|648.29|645.29|648.31|645.31|648.29|645.29|7
1608470880000|2020-12-20 13:28:00|648.28|645.28|648.27|645.27|648.33|645.33|648.27|645.27|16
1608470890000|2020-12-20 13:28:10|648.26|645.26|648.27|645.27|648.3|645.3|648.26|645.26|14
1608470900000|2020-12-20 13:28:20|648.24|645.24|648.03|645.03|648.24|645.24|648.03|645.03|15
1608470910000|2020-12-20 13:28:30|648.01|645.01|647.97|644.97|648.03|645.03|647.97|644.97|14
1608470920000|2020-12-20 13:28:40|648.01|645.01|647.87|644.87|648.04|645.04|647.87|644.87|23
1608470930000|2020-12-20 13:28:50|647.89|644.89|647.31|644.31|647.89|644.89|647.23|644.23|27
1608470940000|2020-12-20 13:29:00|647.3|644.3|647.47|644.47|647.57|644.57|647.17|644.17|28
1608470950000|2020-12-20 13:29:10|647.5|644.5|647.44|644.44|647.61|644.61|647.43|644.43|26
1608470960000|2020-12-20 13:29:20|647.45|644.45|647.56|644.56|647.56|644.56|647.43|644.43|15
1608470970000|2020-12-20 13:29:30|647.53|644.53|647.77|644.77|647.77|644.77|647.53|644.53|16
1608470980000|2020-12-20 13:29:40|647.78|644.78|647.84|644.84|647.86|644.86|647.78|644.78|10
1608470990000|2020-12-20 13:29:50|647.83|644.83|647.92|644.92|647.92|644.92|647.83|644.83|11
1608471000000|2020-12-20 13:30:00|647.94|644.94|647.95|644.95|647.95|644.95|647.91|644.91|5
1608471010000|2020-12-20 13:30:10|647.9|644.9|647.88|644.88|647.98|644.98|647.85|644.85|17
1608471020000|2020-12-20 13:30:20|647.86|644.86|647.54|644.54|647.86|644.86|647.52|644.52|24
1608471030000|2020-12-20 13:30:30|647.53|644.53|647.57|644.57|647.57|644.57|647.45|644.45|16
1608471040000|2020-12-20 13:30:40|647.56|644.56|647.78|644.78|647.8|644.8|647.56|644.56|16
1608471050000|2020-12-20 13:30:50|647.77|644.77|647.76|644.76|647.78|644.78|647.75|644.75|12
1608471060000|2020-12-20 13:31:00|647.74|644.74|647.69|644.69|647.76|644.76|647.69|644.69|12
1608471070000|2020-12-20 13:31:10|647.68|644.68|647.65|644.65|647.7|644.7|647.65|644.65|12
1608471080000|2020-12-20 13:31:20|647.64|644.64|647.54|644.54|647.64|644.64|647.51|644.51|21
1608471090000|2020-12-20 13:31:30|647.55|644.55|647.62|644.62|647.62|644.62|647.5|644.5|18
1608471100000|2020-12-20 13:31:40|647.63|644.63|647.76|644.76|647.76|644.76|647.54|644.54|28
1608471110000|2020-12-20 13:31:50|647.77|644.77|648.01|645.01|648.02|645.02|647.77|644.77|23
1608471120000|2020-12-20 13:32:00|648|645|648|645|648.01|645.01|647.9|644.9|31
1608471130000|2020-12-20 13:32:10|648.01|645.01|648.03|645.03|648.1|645.1|647.94|644.94|26
1608471140000|2020-12-20 13:32:20|648.01|645.01|648|645|648.02|645.02|647.98|644.98|17
1608471150000|2020-12-20 13:32:30|647.99|644.99|647.91|644.91|648.08|645.08|647.89|644.89|25
1608471160000|2020-12-20 13:32:40|647.9|644.9|647.84|644.84|647.91|644.91|647.78|644.78|18
1608471170000|2020-12-20 13:32:50|647.85|644.85|647.87|644.87|647.87|644.87|647.85|644.85|13
1608471180000|2020-12-20 13:33:00|647.88|644.88|647.74|644.74|647.89|644.89|647.74|644.74|24
1608471190000|2020-12-20 13:33:10|647.75|644.75|647.71|644.71|647.75|644.75|647.7|644.7|23
1608471200000|2020-12-20 13:33:20|647.72|644.72|647.75|644.75|647.84|644.84|647.71|644.71|16
1608471210000|2020-12-20 13:33:30|647.73|644.73|647.79|644.79|647.8|644.8|647.72|644.72|20
1608471220000|2020-12-20 13:33:40|647.83|644.83|648.09|645.09|648.13|645.13|647.83|644.83|22
1608471230000|2020-12-20 13:33:50|648.08|645.08|648.07|645.07|648.08|645.08|648.07|645.07|2
1608471240000|2020-12-20 13:34:00|648.08|645.08|648.08|645.08|648.09|645.09|648.06|645.06|21
1608471250000|2020-12-20 13:34:10|648.07|645.07|648.48|645.48|648.49|645.49|648.07|645.07|15
1608471260000|2020-12-20 13:34:20|648.5|645.5|648.66|645.66|648.66|645.66|648.48|645.48|22
1608471270000|2020-12-20 13:34:30|648.64|645.64|648.6|645.6|648.65|645.65|648.52|645.52|22
1608471280000|2020-12-20 13:34:40|648.57|645.57|648.54|645.54|648.58|645.58|648.54|645.54|9
1608471290000|2020-12-20 13:34:50|648.53|645.53|648.49|645.49|648.54|645.54|648.46|645.46|26
1608471300000|2020-12-20 13:35:00|648.48|645.48|648.21|645.21|648.48|645.48|648.21|645.21|26
1608471310000|2020-12-20 13:35:10|648.22|645.22|648.33|645.33|648.36|645.36|648.21|645.21|24
1608471320000|2020-12-20 13:35:20|648.34|645.34|648.39|645.39|648.41|645.41|648.33|645.33|22
1608471330000|2020-12-20 13:35:30|648.41|645.41|648.25|645.25|648.41|645.41|648.24|645.24|16
1608471340000|2020-12-20 13:35:40|648.23|645.23|647.98|644.98|648.23|645.23|647.97|644.97|24
1608471350000|2020-12-20 13:35:50|647.97|644.97|647.85|644.85|647.99|644.99|647.76|644.76|32
1608471360000|2020-12-20 13:36:00|647.83|644.83|647.78|644.78|647.83|644.83|647.72|644.72|15
1608471370000|2020-12-20 13:36:10|647.71|644.71|647.61|644.61|647.71|644.71|647.61|644.61|18
1608471380000|2020-12-20 13:36:20|647.62|644.62|647.72|644.72|647.73|644.73|647.6|644.6|20
1608471390000|2020-12-20 13:36:30|647.71|644.71|647.7|644.7|647.71|644.71|647.7|644.7|4
1608471400000|2020-12-20 13:36:40|647.69|644.69|647.77|644.77|647.77|644.77|647.68|644.68|22
1608471410000|2020-12-20 13:36:50|647.76|644.76|647.77|644.77|647.78|644.78|647.75|644.75|15
1608471420000|2020-12-20 13:37:00|647.78|644.78|647.78|644.78|647.78|644.78|647.75|644.75|8
1608471430000|2020-12-20 13:37:10|647.77|644.77|647.79|644.79|647.79|644.79|647.77|644.77|4
1608471440000|2020-12-20 13:37:20|647.78|644.78|647.77|644.77|647.78|644.78|647.77|644.77|2
1608471450000|2020-12-20 13:37:30|647.78|644.78|647.87|644.87|647.89|644.89|647.75|644.75|17
1608471460000|2020-12-20 13:37:40|647.9|644.9|647.77|644.77|647.9|644.9|647.76|644.76|21
1608471470000|2020-12-20 13:37:50|647.78|644.78|647.79|644.79|647.79|644.79|647.72|644.72|26
1608471480000|2020-12-20 13:38:00|647.8|644.8|647.79|644.79|647.81|644.81|647.79|644.79|20
1608471490000|2020-12-20 13:38:10|647.8|644.8|647.74|644.74|647.8|644.8|647.74|644.74|9
1608471500000|2020-12-20 13:38:20|647.76|644.76|647.74|644.74|647.76|644.76|647.74|644.74|14
1608471510000|2020-12-20 13:38:30|647.75|644.75|647.75|644.75|647.75|644.75|647.74|644.74|9
1608471520000|2020-12-20 13:38:40|647.74|644.74|647.75|644.75|647.76|644.76|647.74|644.74|14
1608471530000|2020-12-20 13:38:50|647.76|644.76|647.77|644.77|647.78|644.78|647.76|644.76|4
1608471540000|2020-12-20 13:39:00|647.74|644.74|647.75|644.75|647.75|644.75|647.74|644.74|2
1608471560000|2020-12-20 13:39:20|647.76|644.76|647.76|644.76|647.76|644.76|647.76|644.76|1
1608471570000|2020-12-20 13:39:30|647.78|644.78|647.63|644.63|647.78|644.78|647.62|644.62|13
1608471580000|2020-12-20 13:39:40|647.62|644.62|647.5|644.5|647.63|644.63|647.49|644.49|23
1608471590000|2020-12-20 13:39:50|647.49|644.49|647.26|644.26|647.51|644.51|647.26|644.26|22
1608471600000|2020-12-20 13:40:00|647.3|644.3|647.27|644.27|647.32|644.32|647.25|644.25|15
1608471610000|2020-12-20 13:40:10|647.28|644.28|647.22|644.22|647.31|644.31|647.2|644.2|12
1608471620000|2020-12-20 13:40:20|647.23|644.23|647.73|644.73|647.73|644.73|647.22|644.22|26
1608471630000|2020-12-20 13:40:30|647.79|644.79|647.67|644.67|647.79|644.79|647.67|644.67|17
1608471640000|2020-12-20 13:40:40|647.68|644.68|647.75|644.75|647.77|644.77|647.64|644.64|22
1608471650000|2020-12-20 13:40:50|647.76|644.76|648.04|645.04|648.04|645.04|647.75|644.75|22
1608471660000|2020-12-20 13:41:00|648.32|645.32|648.34|645.34|648.39|645.39|648.3|645.3|12
1608471670000|2020-12-20 13:41:10|648.35|645.35|648.63|645.63|648.66|645.66|648.35|645.35|23
1608471680000|2020-12-20 13:41:20|648.62|645.62|648.28|645.28|648.63|645.63|648.27|645.27|21
1608471690000|2020-12-20 13:41:30|648.29|645.29|648.36|645.36|648.36|645.36|648.27|645.27|10
1608471700000|2020-12-20 13:41:40|648.35|645.35|648.35|645.35|648.4|645.4|648.33|645.33|17
1608471710000|2020-12-20 13:41:50|648.39|645.39|648.34|645.34|648.39|645.39|648.32|645.32|14
1608471720000|2020-12-20 13:42:00|648.36|645.36|648.33|645.33|648.36|645.36|648.32|645.32|20
1608471730000|2020-12-20 13:42:10|648.32|645.32|648.37|645.37|648.39|645.39|648.3|645.3|19
1608471740000|2020-12-20 13:42:20|648.38|645.38|648.42|645.42|648.44|645.44|648.38|645.38|8
1608471750000|2020-12-20 13:42:30|648.43|645.43|648.5|645.5|648.52|645.52|648.4|645.4|22
1608471760000|2020-12-20 13:42:40|648.52|645.52|648.56|645.56|648.62|645.62|648.52|645.52|28
1608471770000|2020-12-20 13:42:50|648.76|645.76|648.72|645.72|648.79|645.79|648.72|645.72|18
1608471780000|2020-12-20 13:43:00|648.73|645.73|648.72|645.72|648.78|645.78|648.72|645.72|21
1608471790000|2020-12-20 13:43:10|648.74|645.74|648.36|645.36|648.74|645.74|648.36|645.36|21
1608471800000|2020-12-20 13:43:20|648.38|645.38|648.3|645.3|648.38|645.38|648.3|645.3|13
1608471810000|2020-12-20 13:43:30|648.32|645.32|648.36|645.36|648.36|645.36|648.28|645.28|18
1608471820000|2020-12-20 13:43:40|648.34|645.34|648.48|645.48|648.5|645.5|648.34|645.34|17
1608471830000|2020-12-20 13:43:50|648.46|645.46|648.43|645.43|648.48|645.48|648.43|645.43|8
1608471840000|2020-12-20 13:44:00|648.5|645.5|648.31|645.31|648.5|645.5|648.3|645.3|13
1608471850000|2020-12-20 13:44:10|648.3|645.3|648.31|645.31|648.31|645.31|648.3|645.3|2
1608471860000|2020-12-20 13:44:20|648.29|645.29|648.31|645.31|648.31|645.31|648.29|645.29|3
1608471870000|2020-12-20 13:44:30|648.25|645.25|648.26|645.26|648.28|645.28|648.25|645.25|13
1608471880000|2020-12-20 13:44:40|648.27|645.27|647.94|644.94|648.27|645.27|647.93|644.93|23
1608471890000|2020-12-20 13:44:50|647.95|644.95|648.12|645.12|648.14|645.14|647.93|644.93|29
1608471900000|2020-12-20 13:45:00|648.14|645.14|648.18|645.18|648.18|645.18|648.14|645.14|13
1608471910000|2020-12-20 13:45:10|648.17|645.17|648.21|645.21|648.25|645.25|648.17|645.17|7
1608471920000|2020-12-20 13:45:20|648.25|645.25|648.27|645.27|648.27|645.27|648.21|645.21|4
1608471930000|2020-12-20 13:45:30|648.28|645.28|648.34|645.34|648.43|645.43|648.28|645.28|21
1608471940000|2020-12-20 13:45:40|648.36|645.36|648.41|645.41|648.41|645.41|648.35|645.35|17
1608471950000|2020-12-20 13:45:50|648.42|645.42|648.39|645.39|648.42|645.42|648.39|645.39|11
1608471960000|2020-12-20 13:46:00|648.41|645.41|648.42|645.42|648.44|645.44|648.41|645.41|7
1608471970000|2020-12-20 13:46:10|648.49|645.49|648.47|645.47|648.5|645.5|648.44|645.44|11
1608471980000|2020-12-20 13:46:20|648.46|645.46|648.48|645.48|648.5|645.5|648.46|645.46|16
1608471990000|2020-12-20 13:46:30|648.49|645.49|648.67|645.67|648.69|645.69|648.48|645.48|22
1608472000000|2020-12-20 13:46:40|648.68|645.68|648.69|645.69|648.69|645.69|648.67|645.67|8
1608472010000|2020-12-20 13:46:50|648.75|645.75|648.9|645.9|648.91|645.91|648.75|645.75|18
1608472020000|2020-12-20 13:47:00|648.91|645.91|648.91|645.91|648.93|645.93|648.9|645.9|15
1608472030000|2020-12-20 13:47:10|648.95|645.95|649.1|646.1|649.12|646.12|648.94|645.94|20
1608472040000|2020-12-20 13:47:20|649.09|646.09|649.2|646.2|649.2|646.2|649.09|646.09|10
1608472050000|2020-12-20 13:47:30|649.21|646.21|649.22|646.22|649.22|646.22|649.21|646.21|2
1608472060000|2020-12-20 13:47:40|649.04|646.04|649.07|646.07|649.08|646.08|649.03|646.03|10
1608472070000|2020-12-20 13:47:50|649.08|646.08|649.28|646.28|649.28|646.28|649.06|646.06|21
1608472080000|2020-12-20 13:48:00|649.27|646.27|649.3|646.3|649.3|646.3|649.27|646.27|4
1608472090000|2020-12-20 13:48:10|649.28|646.28|649.18|646.18|649.3|646.3|649.18|646.18|14
1608472100000|2020-12-20 13:48:20|649.17|646.17|649.1|646.1|649.17|646.17|649.1|646.1|8
1608472110000|2020-12-20 13:48:30|649.09|646.09|649.15|646.15|649.15|646.15|649.09|646.09|13
1608472120000|2020-12-20 13:48:40|649.16|646.16|649.23|646.23|649.24|646.24|649.15|646.15|9
1608472130000|2020-12-20 13:48:50|649.2|646.2|649.24|646.24|649.28|646.28|649.18|646.18|23
1608472140000|2020-12-20 13:49:00|649.26|646.26|649.29|646.29|649.3|646.3|649.24|646.24|13
1608472150000|2020-12-20 13:49:10|649.3|646.3|649.19|646.19|649.3|646.3|649.19|646.19|18
1608472160000|2020-12-20 13:49:20|649.17|646.17|649.1|646.1|649.17|646.17|649.07|646.07|12
1608472170000|2020-12-20 13:49:30|649.11|646.11|649.19|646.19|649.19|646.19|649.1|646.1|12
1608472180000|2020-12-20 13:49:40|649.2|646.2|649.19|646.19|649.21|646.21|649.19|646.19|15
1608472190000|2020-12-20 13:49:50|649.2|646.2|649.16|646.16|649.2|646.2|649.16|646.16|4
1608472200000|2020-12-20 13:50:00|649.15|646.15|649.06|646.06|649.15|646.15|649.06|646.06|11
1608472210000|2020-12-20 13:50:10|649.07|646.07|649.14|646.14|649.14|646.14|649.05|646.05|17
1608472220000|2020-12-20 13:50:20|649.13|646.13|649.08|646.08|649.14|646.14|649.07|646.07|12
1608472230000|2020-12-20 13:50:30|649.09|646.09|649.11|646.11|649.12|646.12|649.08|646.08|8
1608472240000|2020-12-20 13:50:40|649.14|646.14|649.1|646.1|649.14|646.14|649.1|646.1|11
1608472250000|2020-12-20 13:50:50|649.09|646.09|649.08|646.08|649.1|646.1|649.07|646.07|12
1608472260000|2020-12-20 13:51:00|649.06|646.06|649.08|646.08|649.09|646.09|649.01|646.01|19
1608472270000|2020-12-20 13:51:10|649.09|646.09|649.23|646.23|649.24|646.24|649.06|646.06|22
1608472280000|2020-12-20 13:51:20|649.22|646.22|649.27|646.27|649.28|646.28|649.21|646.21|19
1608472290000|2020-12-20 13:51:30|649.26|646.26|649.19|646.19|649.28|646.28|649.18|646.18|17
1608472300000|2020-12-20 13:51:40|649.21|646.21|649.24|646.24|649.25|646.25|649.2|646.2|17
1608472310000|2020-12-20 13:51:50|649.25|646.25|649.48|646.48|649.48|646.48|649.24|646.24|23
1608472320000|2020-12-20 13:52:00|649.49|646.49|649.53|646.53|649.53|646.53|649.49|646.49|4
1608472340000|2020-12-20 13:52:20|649.54|646.54|649.46|646.46|649.56|646.56|649.46|646.46|9
1608472350000|2020-12-20 13:52:30|649.45|646.45|649.4|646.4|649.45|646.45|649.38|646.38|6
1608472360000|2020-12-20 13:52:40|649.41|646.41|649.43|646.43|649.43|646.43|649.41|646.41|5
1608472370000|2020-12-20 13:52:50|649.44|646.44|649.45|646.45|649.46|646.46|649.44|646.44|4
1608472380000|2020-12-20 13:53:00|649.46|646.46|649.5|646.5|649.54|646.54|649.46|646.46|14
1608472390000|2020-12-20 13:53:10|649.51|646.51|649.62|646.62|649.63|646.63|649.51|646.51|13
1608472400000|2020-12-20 13:53:20|649.61|646.61|649.62|646.62|649.64|646.64|649.6|646.6|7
1608472410000|2020-12-20 13:53:30|649.63|646.63|649.66|646.66|649.67|646.67|649.62|646.62|17
1608472420000|2020-12-20 13:53:40|649.65|646.65|649.71|646.71|649.71|646.71|649.65|646.65|15
1608472430000|2020-12-20 13:53:50|649.72|646.72|649.73|646.73|649.75|646.75|649.71|646.71|9
1608472440000|2020-12-20 13:54:00|649.74|646.74|649.8|646.8|649.8|646.8|649.73|646.73|12
1608472450000|2020-12-20 13:54:10|649.79|646.79|650.07|647.07|650.08|647.08|649.78|646.78|20
1608472460000|2020-12-20 13:54:20|650.08|647.08|650.08|647.08|650.15|647.15|650.07|647.07|20
1608472470000|2020-12-20 13:54:30|650.09|647.09|650.12|647.12|650.14|647.14|650.09|647.09|17
1608472480000|2020-12-20 13:54:40|650.11|647.11|650.09|647.09|650.15|647.15|650.09|647.09|13
1608472490000|2020-12-20 13:54:50|650.07|647.07|650.12|647.12|650.13|647.13|649.96|646.96|23
1608472500000|2020-12-20 13:55:00|650.09|647.09|650.12|647.12|650.17|647.17|650.09|647.09|15
1608472510000|2020-12-20 13:55:10|650.14|647.14|650.19|647.19|650.27|647.27|650.12|647.12|14
1608472520000|2020-12-20 13:55:20|650.22|647.22|650.33|647.33|650.34|647.34|650.2|647.2|26
1608472530000|2020-12-20 13:55:30|650.34|647.34|650.51|647.51|650.51|647.51|650.33|647.33|21
1608472540000|2020-12-20 13:55:40|650.52|647.52|650.59|647.59|650.59|647.59|650.44|647.44|17
1608472550000|2020-12-20 13:55:50|650.6|647.6|650.55|647.55|650.6|647.6|650.54|647.54|11
1608472560000|2020-12-20 13:56:00|650.56|647.56|650.63|647.63|650.64|647.64|650.52|647.52|23
1608472570000|2020-12-20 13:56:10|650.69|647.69|650.72|647.72|650.72|647.72|650.67|647.67|8
1608472580000|2020-12-20 13:56:20|650.71|647.71|650.66|647.66|650.71|647.71|650.66|647.66|5
1608472590000|2020-12-20 13:56:30|650.67|647.67|650.75|647.75|650.76|647.76|650.67|647.67|10
1608472600000|2020-12-20 13:56:40|650.74|647.74|650.44|647.44|650.74|647.74|650.44|647.44|18
1608472610000|2020-12-20 13:56:50|650.45|647.45|650.44|647.44|650.49|647.49|650.39|647.39|19
1608472620000|2020-12-20 13:57:00|650.43|647.43|650.25|647.25|650.43|647.43|650.22|647.22|9
1608472630000|2020-12-20 13:57:10|650.22|647.22|650.14|647.14|650.22|647.22|650.13|647.13|13
1608472640000|2020-12-20 13:57:20|650.13|647.13|650|647|650.14|647.14|650|647|6
1608472650000|2020-12-20 13:57:30|649.98|646.98|649.9|646.9|649.98|646.98|649.88|646.88|8
1608472660000|2020-12-20 13:57:40|649.91|646.91|650.09|647.09|650.09|647.09|649.9|646.9|9
1608472670000|2020-12-20 13:57:50|650.08|647.08|650.1|647.1|650.12|647.12|650.05|647.05|20
1608472680000|2020-12-20 13:58:00|650.11|647.11|650.18|647.18|650.18|647.18|650.09|647.09|15
1608472690000|2020-12-20 13:58:10|650.22|647.22|650.51|647.51|650.52|647.52|650.21|647.21|22
1608472700000|2020-12-20 13:58:20|650.5|647.5|650.41|647.41|650.52|647.52|650.34|647.34|19
1608472710000|2020-12-20 13:58:30|650.4|647.4|650.17|647.17|650.41|647.41|650.16|647.16|21
1608472720000|2020-12-20 13:58:40|650.16|647.16|650.31|647.31|650.31|647.31|650.16|647.16|16
1608472730000|2020-12-20 13:58:50|650.33|647.33|650.23|647.23|650.33|647.33|650.22|647.22|20
1608472740000|2020-12-20 13:59:00|650.22|647.22|650.24|647.24|650.25|647.25|650.22|647.22|4
1608472750000|2020-12-20 13:59:10|650.22|647.22|650.23|647.23|650.26|647.26|650.22|647.22|9
1608472760000|2020-12-20 13:59:20|650.24|647.24|649.98|646.98|650.24|647.24|649.93|646.93|27
1608472770000|2020-12-20 13:59:30|649.97|646.97|650.06|647.06|650.08|647.08|649.95|646.95|22
1608472780000|2020-12-20 13:59:40|650.08|647.08|650.2|647.2|650.27|647.27|650.07|647.07|24
1608472790000|2020-12-20 13:59:50|650.21|647.21|650.19|647.19|650.21|647.21|650.18|647.18|17
1608472800000|2020-12-20 14:00:00|650.2|647.2|650.11|647.11|650.21|647.21|650.08|647.08|12
1608472810000|2020-12-20 14:00:10|650.12|647.12|649.62|646.62|650.12|647.12|649.62|646.62|17
1608472820000|2020-12-20 14:00:20|649.63|646.63|649.5|646.5|649.63|646.63|649.5|646.5|14
1608472830000|2020-12-20 14:00:30|649.49|646.49|649.21|646.21|649.5|646.5|649.16|646.16|21
1608472840000|2020-12-20 14:00:40|649.22|646.22|649.39|646.39|649.42|646.42|649.2|646.2|22
1608472850000|2020-12-20 14:00:50|649.4|646.4|649.45|646.45|649.46|646.46|649.39|646.39|20
1608472860000|2020-12-20 14:01:00|649.44|646.44|649.16|646.16|649.44|646.44|649.14|646.14|24
1608472870000|2020-12-20 14:01:10|649.18|646.18|648.94|645.94|649.18|646.18|648.94|645.94|25
1608472880000|2020-12-20 14:01:20|648.95|645.95|648.98|645.98|648.98|645.98|648.92|645.92|22
1608472890000|2020-12-20 14:01:30|648.99|645.99|649.16|646.16|649.21|646.21|648.99|645.99|22
1608472900000|2020-12-20 14:01:40|649.15|646.15|649.09|646.09|649.16|646.16|649.08|646.08|13
1608472910000|2020-12-20 14:01:50|649.1|646.1|649.23|646.23|649.25|646.25|649.1|646.1|20
1608472920000|2020-12-20 14:02:00|649.22|646.22|649.15|646.15|649.23|646.23|649.14|646.14|20
1608472930000|2020-12-20 14:02:10|649.12|646.12|649.17|646.17|649.19|646.19|649.12|646.12|17
1608472940000|2020-12-20 14:02:20|649.16|646.16|649.14|646.14|649.16|646.16|649.12|646.12|20
1608472950000|2020-12-20 14:02:30|649.13|646.13|649.13|646.13|649.13|646.13|649.07|646.07|9
1608472960000|2020-12-20 14:02:40|649.14|646.14|649.14|646.14|649.14|646.14|649.14|646.14|1
1608472970000|2020-12-20 14:02:50|649.15|646.15|649.26|646.26|649.27|646.27|649.15|646.15|20
1608472980000|2020-12-20 14:03:00|649.27|646.27|649.3|646.3|649.3|646.3|649.25|646.25|22
1608472990000|2020-12-20 14:03:10|649.29|646.29|649.43|646.43|649.44|646.44|649.29|646.29|19
1608473000000|2020-12-20 14:03:20|649.45|646.45|649.45|646.45|649.45|646.45|649.4|646.4|19
1608473010000|2020-12-20 14:03:30|649.44|646.44|649.68|646.68|649.68|646.68|649.44|646.44|24
1608473020000|2020-12-20 14:03:40|649.66|646.66|649.66|646.66|649.73|646.73|649.66|646.66|11
1608473030000|2020-12-20 14:03:50|649.64|646.64|649.61|646.61|649.67|646.67|649.6|646.6|19
1608473040000|2020-12-20 14:04:00|649.6|646.6|649.86|646.86|649.86|646.86|649.6|646.6|22
1608473050000|2020-12-20 14:04:10|649.87|646.87|649.88|646.88|649.91|646.91|649.86|646.86|17
1608473060000|2020-12-20 14:04:20|649.86|646.86|649.98|646.98|650|647|649.86|646.86|15
1608473070000|2020-12-20 14:04:30|649.99|646.99|649.82|646.82|649.99|646.99|649.81|646.81|19
1608473080000|2020-12-20 14:04:40|649.81|646.81|649.83|646.83|649.83|646.83|649.79|646.79|11
1608473090000|2020-12-20 14:04:50|649.84|646.84|649.66|646.66|649.84|646.84|649.66|646.66|16
1608473100000|2020-12-20 14:05:00|649.67|646.67|649.67|646.67|649.68|646.68|649.66|646.66|7
1608473110000|2020-12-20 14:05:10|649.69|646.69|649.64|646.64|649.69|646.69|649.6|646.6|20
1608473120000|2020-12-20 14:05:20|649.65|646.65|649.57|646.57|649.66|646.66|649.56|646.56|12
1608473130000|2020-12-20 14:05:30|649.58|646.58|649.19|646.19|649.58|646.58|649.19|646.19|23
1608473140000|2020-12-20 14:05:40|649.2|646.2|649.22|646.22|649.23|646.23|649.2|646.2|11
1608473150000|2020-12-20 14:05:50|649.21|646.21|649.1|646.1|649.21|646.21|649.1|646.1|14
1608473160000|2020-12-20 14:06:00|649.11|646.11|649.19|646.19|649.2|646.2|649.11|646.11|11
1608473170000|2020-12-20 14:06:10|649.18|646.18|649.25|646.25|649.25|646.25|649.17|646.17|9
1608473180000|2020-12-20 14:06:20|649.26|646.26|649.25|646.25|649.26|646.26|649.23|646.23|8
1608473190000|2020-12-20 14:06:30|649.26|646.26|649.12|646.12|649.26|646.26|649.12|646.12|9
1608473200000|2020-12-20 14:06:40|649.11|646.11|649.05|646.05|649.12|646.12|649.04|646.04|10
1608473210000|2020-12-20 14:06:50|649.01|646.01|648.86|645.86|649.02|646.02|648.86|645.86|8
1608473220000|2020-12-20 14:07:00|648.87|645.87|648.82|645.82|648.88|645.88|648.82|645.82|8
1608473230000|2020-12-20 14:07:10|648.81|645.81|648.78|645.78|648.81|645.81|648.76|645.76|12
1608473240000|2020-12-20 14:07:20|648.81|645.81|648.79|645.79|648.88|645.88|648.77|645.77|14
1608473250000|2020-12-20 14:07:30|648.84|645.84|648.95|645.95|649|646|648.84|645.84|12
1608473260000|2020-12-20 14:07:40|648.94|645.94|648.96|645.96|648.98|645.98|648.92|645.92|13
1608473270000|2020-12-20 14:07:50|648.95|645.95|648.95|645.95|648.95|645.95|648.94|645.94|5
1608473280000|2020-12-20 14:08:00|648.96|645.96|648.73|645.73|648.96|645.96|648.69|645.69|27
1608473290000|2020-12-20 14:08:10|648.72|645.72|648.53|645.53|648.73|645.73|648.53|645.53|19
1608473300000|2020-12-20 14:08:20|648.47|645.47|648.49|645.49|648.51|645.51|648.4|645.4|20
1608473310000|2020-12-20 14:08:30|648.48|645.48|648.45|645.45|648.48|645.48|648.44|645.44|10
1608473320000|2020-12-20 14:08:40|648.42|645.42|648.41|645.41|648.42|645.42|648.39|645.39|9
1608473330000|2020-12-20 14:08:50|648.43|645.43|648.55|645.55|648.57|645.57|648.43|645.43|18
1608473340000|2020-12-20 14:09:00|648.56|645.56|648.64|645.64|648.64|645.64|648.54|645.54|12
1608473350000|2020-12-20 14:09:10|648.63|645.63|648.59|645.59|648.64|645.64|648.57|645.57|15
1608473360000|2020-12-20 14:09:20|648.58|645.58|648.6|645.6|648.61|645.61|648.58|645.58|11
1608473370000|2020-12-20 14:09:30|648.59|645.59|648.58|645.58|648.59|645.59|648.57|645.57|6
1608473380000|2020-12-20 14:09:40|648.59|645.59|648.64|645.64|648.65|645.65|648.58|645.58|15
1608473390000|2020-12-20 14:09:50|648.63|645.63|648.82|645.82|648.83|645.83|648.63|645.63|14
1608473400000|2020-12-20 14:10:00|648.81|645.81|648.91|645.91|648.98|645.98|648.8|645.8|14
1608473410000|2020-12-20 14:10:10|648.9|645.9|648.78|645.78|648.9|645.9|648.78|645.78|15
1608473420000|2020-12-20 14:10:20|648.79|645.79|648.75|645.75|648.79|645.79|648.75|645.75|14
1608473430000|2020-12-20 14:10:30|648.74|645.74|648.68|645.68|648.74|645.74|648.67|645.67|4
1608473440000|2020-12-20 14:10:40|648.69|645.69|648.67|645.67|648.69|645.69|648.67|645.67|5
1608473450000|2020-12-20 14:10:50|648.65|645.65|648.65|645.65|648.66|645.66|648.64|645.64|5
1608473460000|2020-12-20 14:11:00|648.67|645.67|648.51|645.51|648.68|645.68|648.51|645.51|15
1608473470000|2020-12-20 14:11:10|648.44|645.44|648.07|645.07|648.44|645.44|648.05|645.05|23
1608473480000|2020-12-20 14:11:20|648.06|645.06|648.36|645.36|648.36|645.36|648.06|645.06|29
1608473490000|2020-12-20 14:11:30|648.37|645.37|648.12|645.12|648.43|645.43|648.09|645.09|20
1608473500000|2020-12-20 14:11:40|648.13|645.13|648.43|645.43|648.44|645.44|648.07|645.07|21
1608473510000|2020-12-20 14:11:50|648.44|645.44|648.41|645.41|648.44|645.44|648.4|645.4|14
1608473520000|2020-12-20 14:12:00|648.42|645.42|648.5|645.5|648.51|645.51|648.38|645.38|20
1608473530000|2020-12-20 14:12:10|648.51|645.51|648.4|645.4|648.51|645.51|648.39|645.39|23
1608473540000|2020-12-20 14:12:20|648.42|645.42|648.35|645.35|648.43|645.43|648.35|645.35|16
1608473550000|2020-12-20 14:12:30|648.36|645.36|648.39|645.39|648.39|645.39|648.34|645.34|8
1608473560000|2020-12-20 14:12:40|648.4|645.4|648.38|645.38|648.4|645.4|648.35|645.35|20
1608473570000|2020-12-20 14:12:50|648.44|645.44|648.55|645.55|648.55|645.55|648.44|645.44|15
1608473580000|2020-12-20 14:13:00|648.54|645.54|648.68|645.68|648.69|645.69|648.54|645.54|21
1608473590000|2020-12-20 14:13:10|648.69|645.69|648.67|645.67|648.7|645.7|648.66|645.66|19
1608473600000|2020-12-20 14:13:20|648.66|645.66|648.6|645.6|648.68|645.68|648.6|645.6|24
1608473610000|2020-12-20 14:13:30|648.62|645.62|648.74|645.74|648.75|645.75|648.55|645.55|24
1608473620000|2020-12-20 14:13:40|648.75|645.75|648.87|645.87|648.92|645.92|648.74|645.74|17
1608473630000|2020-12-20 14:13:50|648.91|645.91|648.9|645.9|648.95|645.95|648.89|645.89|24
1608473640000|2020-12-20 14:14:00|648.89|645.89|648.81|645.81|648.89|645.89|648.78|645.78|22
1608473650000|2020-12-20 14:14:10|648.8|645.8|648.88|645.88|648.95|645.95|648.8|645.8|22
1608473660000|2020-12-20 14:14:20|648.92|645.92|649|646|649.03|646.03|648.91|645.91|20
1608473670000|2020-12-20 14:14:30|649.01|646.01|649.06|646.06|649.06|646.06|649|646|20
1608473680000|2020-12-20 14:14:40|649.05|646.05|648.89|645.89|649.07|646.07|648.89|645.89|20
1608473690000|2020-12-20 14:14:50|648.88|645.88|648.91|645.91|648.97|645.97|648.78|645.78|20
1608473700000|2020-12-20 14:15:00|648.9|645.9|648.94|645.94|648.94|645.94|648.86|645.86|20
1608473710000|2020-12-20 14:15:10|648.92|645.92|649.06|646.06|649.06|646.06|648.92|645.92|18
1608473720000|2020-12-20 14:15:20|649.04|646.04|649.19|646.19|649.19|646.19|649.04|646.04|16
1608473730000|2020-12-20 14:15:30|649.2|646.2|649.48|646.48|649.48|646.48|649.2|646.2|24
1608473740000|2020-12-20 14:15:40|649.49|646.49|649.49|646.49|649.59|646.59|649.48|646.48|18
1608473750000|2020-12-20 14:15:50|649.5|646.5|649.59|646.59|649.66|646.66|649.49|646.49|21
1608473760000|2020-12-20 14:16:00|649.58|646.58|649.68|646.68|649.69|646.69|649.56|646.56|13
1608473770000|2020-12-20 14:16:10|649.69|646.69|649.74|646.74|649.77|646.77|649.69|646.69|10
1608473780000|2020-12-20 14:16:20|649.75|646.75|649.75|646.75|649.79|646.79|649.73|646.73|18
1608473790000|2020-12-20 14:16:30|649.78|646.78|649.75|646.75|649.78|646.78|649.75|646.75|8
1608473800000|2020-12-20 14:16:40|649.76|646.76|649.94|646.94|649.94|646.94|649.76|646.76|13
1608473810000|2020-12-20 14:16:50|649.93|646.93|650.1|647.1|650.1|647.1|649.93|646.93|8
1608473820000|2020-12-20 14:17:00|650.18|647.18|650.2|647.2|650.2|647.2|650.18|647.18|3
1608473830000|2020-12-20 14:17:10|650.19|647.19|650.43|647.43|650.43|647.43|650.19|647.19|24
1608473840000|2020-12-20 14:17:20|650.42|647.42|650.44|647.44|650.49|647.49|650.4|647.4|22
1608473850000|2020-12-20 14:17:30|650.45|647.45|650.62|647.62|650.64|647.64|650.45|647.45|21
1608473860000|2020-12-20 14:17:40|650.63|647.63|651.17|648.17|651.18|648.18|650.63|647.63|18
1608473870000|2020-12-20 14:17:50|651.18|648.18|651.27|648.27|651.3|648.3|651.18|648.18|18
1608473880000|2020-12-20 14:18:00|651.28|648.28|651.46|648.46|651.46|648.46|651.28|648.28|23
1608473890000|2020-12-20 14:18:10|651.45|648.45|651.21|648.21|651.49|648.49|651.19|648.19|23
1608473900000|2020-12-20 14:18:20|651.23|648.23|651.15|648.15|651.25|648.25|651.13|648.13|18
1608473910000|2020-12-20 14:18:30|651.14|648.14|650.8|647.8|651.14|648.14|650.8|647.8|22
1608473920000|2020-12-20 14:18:40|650.81|647.81|650.65|647.65|650.81|647.81|650.65|647.65|13
1608473930000|2020-12-20 14:18:50|650.67|647.67|650.77|647.77|650.82|647.82|650.67|647.67|14
1608473940000|2020-12-20 14:19:00|650.75|647.75|650.71|647.71|650.75|647.75|650.62|647.62|26
1608473950000|2020-12-20 14:19:10|650.72|647.72|650.7|647.7|650.72|647.72|650.7|647.7|5
1608473960000|2020-12-20 14:19:20|650.71|647.71|650.62|647.62|650.74|647.74|650.57|647.57|17
1608473970000|2020-12-20 14:19:30|650.66|647.66|650.6|647.6|650.67|647.67|650.58|647.58|17
1608473980000|2020-12-20 14:19:40|650.59|647.59|650.48|647.48|650.6|647.6|650.41|647.41|20
1608473990000|2020-12-20 14:19:50|650.49|647.49|650.43|647.43|650.49|647.49|650.33|647.33|29
1608474000000|2020-12-20 14:20:00|650.42|647.42|650.38|647.38|650.44|647.44|650.34|647.34|23
1608474010000|2020-12-20 14:20:10|650.37|647.37|650.3|647.3|650.41|647.41|650.3|647.3|22
1608474020000|2020-12-20 14:20:20|650.31|647.31|650.22|647.22|650.31|647.31|650.22|647.22|12
1608474030000|2020-12-20 14:20:30|650.2|647.2|650.21|647.21|650.22|647.22|650.19|647.19|12
1608474040000|2020-12-20 14:20:40|650.22|647.22|650.2|647.2|650.33|647.33|650.2|647.2|20
1608474050000|2020-12-20 14:20:50|650.21|647.21|650.2|647.2|650.21|647.21|650.18|647.18|18
1608474060000|2020-12-20 14:21:00|650.19|647.19|649.94|646.94|650.2|647.2|649.92|646.92|18
1608474070000|2020-12-20 14:21:10|649.97|646.97|649.55|646.55|650.02|647.02|649.49|646.49|18
1608474080000|2020-12-20 14:21:20|649.54|646.54|649.56|646.56|649.56|646.56|649.53|646.53|11
1608474090000|2020-12-20 14:21:30|649.64|646.64|650.03|647.03|650.03|647.03|649.64|646.64|27
1608474100000|2020-12-20 14:21:40|650.1|647.1|650.19|647.19|650.22|647.22|650.1|647.1|20
1608474110000|2020-12-20 14:21:50|650.11|647.11|650.32|647.32|650.32|647.32|650.09|647.09|25
1608474120000|2020-12-20 14:22:00|650.3|647.3|650.58|647.58|650.58|647.58|650.3|647.3|25
1608474130000|2020-12-20 14:22:10|650.53|647.53|650.59|647.59|650.61|647.61|650.53|647.53|16
1608474140000|2020-12-20 14:22:20|650.6|647.6|650.63|647.63|650.63|647.63|650.49|647.49|23
1608474150000|2020-12-20 14:22:30|650.65|647.65|650.91|647.91|650.91|647.91|650.64|647.64|13
1608474160000|2020-12-20 14:22:40|650.99|647.99|651.01|648.01|651.02|648.02|650.98|647.98|10
1608474170000|2020-12-20 14:22:50|651.02|648.02|651.07|648.07|651.09|648.09|651.02|648.02|17
1608474180000|2020-12-20 14:23:00|651.08|648.08|651.07|648.07|651.11|648.11|650.98|647.98|25
1608474190000|2020-12-20 14:23:10|651.06|648.06|651.29|648.29|651.32|648.32|651.03|648.03|22
1608474200000|2020-12-20 14:23:20|651.24|648.24|651.26|648.26|651.26|648.26|651.14|648.14|11
1608474210000|2020-12-20 14:23:30|651.31|648.31|651.28|648.28|651.31|648.31|651.27|648.27|16
1608474220000|2020-12-20 14:23:40|651.29|648.29|651.41|648.41|651.43|648.43|651.28|648.28|14
1608474230000|2020-12-20 14:23:50|651.4|648.4|651.34|648.34|651.4|648.4|651.31|648.31|15
1608474240000|2020-12-20 14:24:00|651.35|648.35|651.52|648.52|651.53|648.53|651.33|648.33|23
1608474250000|2020-12-20 14:24:10|651.53|648.53|651.6|648.6|651.65|648.65|651.53|648.53|22
1608474260000|2020-12-20 14:24:20|651.59|648.59|651.6|648.6|651.62|648.62|651.57|648.57|21
1608474270000|2020-12-20 14:24:30|651.59|648.59|651.63|648.63|651.64|648.64|651.59|648.59|14
1608474280000|2020-12-20 14:24:40|651.65|648.65|651.77|648.77|651.78|648.78|651.64|648.64|20
1608474290000|2020-12-20 14:24:50|651.73|648.73|651.74|648.74|651.88|648.88|651.72|648.72|15
1608474300000|2020-12-20 14:25:00|651.73|648.73|651.44|648.44|651.74|648.74|651.44|648.44|20
1608474310000|2020-12-20 14:25:10|651.45|648.45|651.55|648.55|651.67|648.67|651.45|648.45|31
1608474320000|2020-12-20 14:25:20|651.54|648.54|651.63|648.63|651.74|648.74|651.54|648.54|21
1608474330000|2020-12-20 14:25:30|651.67|648.67|651.79|648.79|651.79|648.79|651.67|648.67|20
1608474340000|2020-12-20 14:25:40|651.82|648.82|651.79|648.79|651.85|648.85|651.79|648.79|22
1608474350000|2020-12-20 14:25:50|651.8|648.8|651.8|648.8|651.81|648.81|651.8|648.8|7
1608474360000|2020-12-20 14:26:00|651.81|648.81|651.83|648.83|651.83|648.83|651.69|648.69|21
1608474370000|2020-12-20 14:26:10|651.85|648.85|651.83|648.83|651.88|648.88|651.82|648.82|16
1608474380000|2020-12-20 14:26:20|651.84|648.84|651.93|648.93|651.93|648.93|651.84|648.84|12
1608474390000|2020-12-20 14:26:30|651.94|648.94|651.85|648.85|652.01|649.01|651.85|648.85|14
1608474400000|2020-12-20 14:26:40|651.86|648.86|651.8|648.8|651.86|648.86|651.75|648.75|12
1608474410000|2020-12-20 14:26:50|651.81|648.81|651.93|648.93|651.93|648.93|651.81|648.81|20
1608474420000|2020-12-20 14:27:00|651.92|648.92|651.79|648.79|651.92|648.92|651.78|648.78|15
1608474430000|2020-12-20 14:27:10|651.81|648.81|651.78|648.78|651.81|648.81|651.76|648.76|16
1608474440000|2020-12-20 14:27:20|651.77|648.77|651.78|648.78|651.81|648.81|651.75|648.75|19
1608474450000|2020-12-20 14:27:30|651.77|648.77|651.65|648.65|651.77|648.77|651.65|648.65|5
1608474460000|2020-12-20 14:27:40|651.66|648.66|651.3|648.3|651.67|648.67|651.3|648.3|15
1608474470000|2020-12-20 14:27:50|651.31|648.31|651.41|648.41|651.5|648.5|651.3|648.3|21
1608474480000|2020-12-20 14:28:00|651.4|648.4|651.54|648.54|651.54|648.54|651.34|648.34|24
1608474490000|2020-12-20 14:28:10|651.53|648.53|651.69|648.69|651.72|648.72|651.53|648.53|24
1608474500000|2020-12-20 14:28:20|651.7|648.7|651.74|648.74|651.76|648.76|651.69|648.69|14
1608474510000|2020-12-20 14:28:30|651.75|648.75|651.73|648.73|651.77|648.77|651.7|648.7|14
1608474520000|2020-12-20 14:28:40|651.74|648.74|651.63|648.63|651.75|648.75|651.63|648.63|14
1608474530000|2020-12-20 14:28:50|651.64|648.64|651.51|648.51|651.65|648.65|651.46|648.46|24
1608474540000|2020-12-20 14:29:00|651.49|648.49|651.5|648.5|651.55|648.55|651.48|648.48|15
1608474550000|2020-12-20 14:29:10|651.53|648.53|651.69|648.69|651.74|648.74|651.53|648.53|19
1608474560000|2020-12-20 14:29:20|651.7|648.7|651.74|648.74|651.76|648.76|651.69|648.69|20
1608474570000|2020-12-20 14:29:30|651.73|648.73|651.75|648.75|651.76|648.76|651.72|648.72|16
1608474580000|2020-12-20 14:29:40|651.77|648.77|651.85|648.85|651.85|648.85|651.74|648.74|18
1608474590000|2020-12-20 14:29:50|651.83|648.83|651.77|648.77|651.85|648.85|651.75|648.75|23
1608474600000|2020-12-20 14:30:00|651.78|648.78|651.93|648.93|651.93|648.93|651.75|648.75|28
1608474610000|2020-12-20 14:30:10|651.95|648.95|652.23|649.23|652.27|649.27|651.95|648.95|24
1608474620000|2020-12-20 14:30:20|652.22|649.22|652.23|649.23|652.33|649.33|652.22|649.22|25
1608474630000|2020-12-20 14:30:30|652.25|649.25|652.18|649.18|652.27|649.27|652.18|649.18|13
1608474640000|2020-12-20 14:30:40|652.17|649.17|652.08|649.08|652.19|649.19|652.05|649.05|24
1608474650000|2020-12-20 14:30:50|652.13|649.13|652.08|649.08|652.13|649.13|652.06|649.06|20
1608474660000|2020-12-20 14:31:00|652.1|649.1|651.88|648.88|652.16|649.16|651.88|648.88|18
1608474670000|2020-12-20 14:31:10|651.87|648.87|651.83|648.83|651.87|648.87|651.8|648.8|27
1608474680000|2020-12-20 14:31:20|651.81|648.81|651.75|648.75|651.85|648.85|651.72|648.72|28
1608474690000|2020-12-20 14:31:30|651.62|648.62|651.56|648.56|651.62|648.62|651.56|648.56|19
1608474700000|2020-12-20 14:31:40|651.54|648.54|651.61|648.61|651.62|648.62|651.54|648.54|19
1608474710000|2020-12-20 14:31:50|651.54|648.54|651.61|648.61|651.61|648.61|651.53|648.53|21
1608474720000|2020-12-20 14:32:00|651.63|648.63|651.66|648.66|651.66|648.66|651.61|648.61|19
1608474730000|2020-12-20 14:32:10|651.65|648.65|651.66|648.66|651.66|648.66|651.62|648.62|11
1608474740000|2020-12-20 14:32:20|651.68|648.68|651.65|648.65|651.7|648.7|651.65|648.65|11
1608474750000|2020-12-20 14:32:30|651.66|648.66|651.74|648.74|651.75|648.75|651.66|648.66|10
1608474760000|2020-12-20 14:32:40|651.75|648.75|651.75|648.75|651.77|648.77|651.74|648.74|16
1608474770000|2020-12-20 14:32:50|651.76|648.76|651.8|648.8|651.81|648.81|651.76|648.76|10
1608474780000|2020-12-20 14:33:00|651.78|648.78|651.97|648.97|651.97|648.97|651.78|648.78|13
1608474790000|2020-12-20 14:33:10|651.96|648.96|652|649|652.04|649.04|651.96|648.96|17
1608474800000|2020-12-20 14:33:20|652.01|649.01|651.9|648.9|652.01|649.01|651.9|648.9|15
1608474810000|2020-12-20 14:33:30|651.91|648.91|651.97|648.97|652.01|649.01|651.91|648.91|9
1608474820000|2020-12-20 14:33:40|652.01|649.01|651.86|648.86|652.01|649.01|651.86|648.86|12
1608474830000|2020-12-20 14:33:50|651.82|648.82|651.63|648.63|651.83|648.83|651.61|648.61|24
1608474840000|2020-12-20 14:34:00|651.62|648.62|651.65|648.65|651.65|648.65|651.6|648.6|18
1608474850000|2020-12-20 14:34:10|651.69|648.69|651.71|648.71|651.73|648.73|651.69|648.69|15
1608474860000|2020-12-20 14:34:20|651.72|648.72|651.67|648.67|651.72|648.72|651.65|648.65|17
1608474870000|2020-12-20 14:34:30|651.66|648.66|651.68|648.68|651.69|648.69|651.59|648.59|16
1608474880000|2020-12-20 14:34:40|651.66|648.66|651.52|648.52|651.66|648.66|651.47|648.47|19
1608474890000|2020-12-20 14:34:50|651.53|648.53|651.64|648.64|651.69|648.69|651.53|648.53|27
1608474900000|2020-12-20 14:35:00|651.65|648.65|651.63|648.63|651.66|648.66|651.62|648.62|14
1608474910000|2020-12-20 14:35:10|651.67|648.67|651.66|648.66|651.67|648.67|651.62|648.62|15
1608474920000|2020-12-20 14:35:20|651.64|648.64|651.64|648.64|651.66|648.66|651.63|648.63|10
1608474930000|2020-12-20 14:35:30|651.63|648.63|651.61|648.61|651.63|648.63|651.61|648.61|3
1608474940000|2020-12-20 14:35:40|651.62|648.62|651.74|648.74|651.75|648.75|651.62|648.62|14
1608474950000|2020-12-20 14:35:50|651.73|648.73|651.78|648.78|651.85|648.85|651.73|648.73|17
1608474960000|2020-12-20 14:36:00|651.79|648.79|652.77|649.77|652.8|649.8|651.75|648.75|26
1608474970000|2020-12-20 14:36:10|652.81|649.81|653.17|650.17|653.17|650.17|652.81|649.81|20
1608474980000|2020-12-20 14:36:20|653.24|650.24|653.33|650.33|653.33|650.33|653.16|650.16|19
1608474990000|2020-12-20 14:36:30|653.34|650.34|653.71|650.71|653.71|650.71|653.34|650.34|13
1608475000000|2020-12-20 14:36:40|653.72|650.72|653.73|650.73|653.76|650.76|653.64|650.64|15
1608475010000|2020-12-20 14:36:50|653.74|650.74|653.29|650.29|653.76|650.76|653.26|650.26|27
1608475020000|2020-12-20 14:37:00|653.25|650.25|652.99|649.99|653.29|650.29|652.99|649.99|23
1608475030000|2020-12-20 14:37:10|652.97|649.97|652.65|649.65|653|650|652.65|649.65|26
1608475040000|2020-12-20 14:37:20|652.66|649.66|652.55|649.55|652.66|649.66|652.54|649.54|24
1608475050000|2020-12-20 14:37:30|652.56|649.56|652.59|649.59|652.72|649.72|652.56|649.56|29
1608475060000|2020-12-20 14:37:40|652.62|649.62|652.64|649.64|652.67|649.67|652.59|649.59|16
1608475070000|2020-12-20 14:37:50|652.63|649.63|652.58|649.58|652.64|649.64|652.58|649.58|9
1608475080000|2020-12-20 14:38:00|652.59|649.59|652.35|649.35|652.59|649.59|652.35|649.35|11
1608475090000|2020-12-20 14:38:10|652.27|649.27|651.87|648.87|652.27|649.27|651.87|648.87|22
1608475100000|2020-12-20 14:38:20|651.88|648.88|651.78|648.78|651.9|648.9|651.78|648.78|18
1608475110000|2020-12-20 14:38:30|651.76|648.76|651.78|648.78|651.8|648.8|651.75|648.75|17
1608475120000|2020-12-20 14:38:40|651.76|648.76|651.72|648.72|651.84|648.84|651.71|648.71|20
1608475130000|2020-12-20 14:38:50|651.71|648.71|651.7|648.7|651.73|648.73|651.7|648.7|7
1608475140000|2020-12-20 14:39:00|651.69|648.69|651.67|648.67|651.69|648.69|651.62|648.62|16
1608475150000|2020-12-20 14:39:10|651.66|648.66|651.85|648.85|651.87|648.87|651.64|648.64|23
1608475160000|2020-12-20 14:39:20|651.82|648.82|651.82|648.82|651.89|648.89|651.79|648.79|11
1608475170000|2020-12-20 14:39:30|651.81|648.81|651.86|648.86|651.93|648.93|651.8|648.8|25
1608475180000|2020-12-20 14:39:40|651.85|648.85|651.82|648.82|651.85|648.85|651.82|648.82|4
1608475190000|2020-12-20 14:39:50|651.81|648.81|651.53|648.53|651.81|648.81|651.52|648.52|19
1608475200000|2020-12-20 14:40:00|651.54|648.54|651.68|648.68|651.72|648.72|651.54|648.54|15
1608475210000|2020-12-20 14:40:10|651.67|648.67|651.84|648.84|651.85|648.85|651.67|648.67|18
1608475220000|2020-12-20 14:40:20|651.83|648.83|651.8|648.8|651.84|648.84|651.79|648.79|6
1608475230000|2020-12-20 14:40:30|651.81|648.81|651.75|648.75|651.81|648.81|651.75|648.75|14
1608475240000|2020-12-20 14:40:40|651.74|648.74|651.73|648.73|651.75|648.75|651.7|648.7|15
1608475250000|2020-12-20 14:40:50|651.72|648.72|651.74|648.74|651.74|648.74|651.71|648.71|3
1608475260000|2020-12-20 14:41:00|651.75|648.75|651.74|648.74|651.75|648.75|651.72|648.72|13
1608475270000|2020-12-20 14:41:10|651.73|648.73|651.72|648.72|651.73|648.73|651.71|648.71|6
1608475280000|2020-12-20 14:41:20|651.69|648.69|651.37|648.37|651.69|648.69|651.36|648.36|18
1608475290000|2020-12-20 14:41:30|651.36|648.36|651.3|648.3|651.36|648.36|651.26|648.26|16
1608475300000|2020-12-20 14:41:40|651.29|648.29|651.26|648.26|651.36|648.36|651.25|648.25|19
1608475310000|2020-12-20 14:41:50|651.25|648.25|651.22|648.22|651.29|648.29|651.22|648.22|16
1608475320000|2020-12-20 14:42:00|651.18|648.18|650.95|647.95|651.19|648.19|650.94|647.94|19
1608475330000|2020-12-20 14:42:10|650.94|647.94|650.86|647.86|650.96|647.96|650.84|647.84|19
1608475340000|2020-12-20 14:42:20|650.87|647.87|650.81|647.81|650.87|647.87|650.81|647.81|14
1608475350000|2020-12-20 14:42:30|650.8|647.8|650.74|647.74|650.81|647.81|650.73|647.73|9
1608475360000|2020-12-20 14:42:40|650.75|647.75|650.79|647.79|650.79|647.79|650.74|647.74|8
1608475370000|2020-12-20 14:42:50|650.78|647.78|650.77|647.77|650.81|647.81|650.77|647.77|17
1608475380000|2020-12-20 14:43:00|650.76|647.76|650.74|647.74|650.77|647.77|650.74|647.74|16
1608475390000|2020-12-20 14:43:10|650.73|647.73|650.73|647.73|650.74|647.74|650.68|647.68|22
1608475400000|2020-12-20 14:43:20|650.72|647.72|650.68|647.68|650.73|647.73|650.68|647.68|13
1608475410000|2020-12-20 14:43:30|650.67|647.67|650.67|647.67|650.68|647.68|650.64|647.64|4
1608475420000|2020-12-20 14:43:40|650.64|647.64|650.52|647.52|650.64|647.64|650.5|647.5|24
1608475430000|2020-12-20 14:43:50|650.51|647.51|650.32|647.32|650.53|647.53|650.29|647.29|16
1608475440000|2020-12-20 14:44:00|650.33|647.33|650.17|647.17|650.34|647.34|650.17|647.17|20
1608475450000|2020-12-20 14:44:10|650.16|647.16|650.45|647.45|650.46|647.46|650.16|647.16|23
1608475460000|2020-12-20 14:44:20|650.44|647.44|650.47|647.47|650.51|647.51|650.44|647.44|21
1608475470000|2020-12-20 14:44:30|650.5|647.5|650.6|647.6|650.71|647.71|650.5|647.5|17
1608475480000|2020-12-20 14:44:40|650.7|647.7|650.58|647.58|650.71|647.71|650.57|647.57|14
1608475490000|2020-12-20 14:44:50|650.56|647.56|650.57|647.57|650.6|647.6|650.53|647.53|19
1608475500000|2020-12-20 14:45:00|650.56|647.56|650.65|647.65|650.66|647.66|650.52|647.52|11
1608475510000|2020-12-20 14:45:10|650.64|647.64|650.76|647.76|650.76|647.76|650.63|647.63|15
1608475520000|2020-12-20 14:45:20|650.79|647.79|650.76|647.76|650.79|647.79|650.73|647.73|11
1608475530000|2020-12-20 14:45:30|650.75|647.75|650.88|647.88|650.88|647.88|650.72|647.72|18
1608475540000|2020-12-20 14:45:40|650.87|647.87|650.76|647.76|650.87|647.87|650.69|647.69|18
1608475550000|2020-12-20 14:45:50|650.74|647.74|650.79|647.79|650.84|647.84|650.74|647.74|12
1608475560000|2020-12-20 14:46:00|650.8|647.8|650.76|647.76|650.83|647.83|650.73|647.73|26
1608475570000|2020-12-20 14:46:10|650.75|647.75|650.57|647.57|650.77|647.77|650.57|647.57|20
1608475580000|2020-12-20 14:46:20|650.56|647.56|650.6|647.6|650.63|647.63|650.55|647.55|20
1608475590000|2020-12-20 14:46:30|650.62|647.62|650.48|647.48|650.62|647.62|650.48|647.48|24
1608475600000|2020-12-20 14:46:40|650.52|647.52|650.71|647.71|650.71|647.71|650.49|647.49|16
1608475610000|2020-12-20 14:46:50|650.69|647.69|650.68|647.68|650.74|647.74|650.66|647.66|16
1608475620000|2020-12-20 14:47:00|650.69|647.69|650.52|647.52|650.69|647.69|650.5|647.5|19
1608475630000|2020-12-20 14:47:10|650.53|647.53|650.53|647.53|650.54|647.54|650.5|647.5|18
1608475640000|2020-12-20 14:47:20|650.54|647.54|650.69|647.69|650.69|647.69|650.53|647.53|15
1608475650000|2020-12-20 14:47:30|650.68|647.68|650.68|647.68|650.71|647.71|650.67|647.67|14
1608475660000|2020-12-20 14:47:40|650.67|647.67|650.69|647.69|650.71|647.71|650.61|647.61|15
1608475670000|2020-12-20 14:47:50|650.7|647.7|650.67|647.67|650.7|647.7|650.64|647.64|18
1608475680000|2020-12-20 14:48:00|650.68|647.68|650.73|647.73|650.73|647.73|650.68|647.68|20
1608475690000|2020-12-20 14:48:10|650.71|647.71|650.65|647.65|650.72|647.72|650.65|647.65|7
1608475700000|2020-12-20 14:48:20|650.64|647.64|650.44|647.44|650.64|647.64|650.44|647.44|13
1608475710000|2020-12-20 14:48:30|650.45|647.45|650.48|647.48|650.52|647.52|650.44|647.44|13
1608475720000|2020-12-20 14:48:40|650.47|647.47|650.51|647.51|650.55|647.55|650.46|647.46|20
1608475730000|2020-12-20 14:48:50|650.52|647.52|650.47|647.47|650.52|647.52|650.42|647.42|21
1608475740000|2020-12-20 14:49:00|650.49|647.49|650.58|647.58|650.63|647.63|650.49|647.49|20
1608475750000|2020-12-20 14:49:10|650.59|647.59|650.63|647.63|650.64|647.64|650.58|647.58|12
1608475760000|2020-12-20 14:49:20|650.64|647.64|650.63|647.63|650.64|647.64|650.62|647.62|14
1608475770000|2020-12-20 14:49:30|650.64|647.64|650.74|647.74|650.74|647.74|650.63|647.63|10
1608475780000|2020-12-20 14:49:40|650.77|647.77|650.77|647.77|650.78|647.78|650.76|647.76|16
1608475790000|2020-12-20 14:49:50|650.78|647.78|650.77|647.77|650.78|647.78|650.74|647.74|16
1608475800000|2020-12-20 14:50:00|650.76|647.76|650.77|647.77|650.78|647.78|650.68|647.68|16
1608475810000|2020-12-20 14:50:10|650.78|647.78|650.83|647.83|650.84|647.84|650.77|647.77|12
1608475820000|2020-12-20 14:50:20|650.82|647.82|650.82|647.82|650.82|647.82|650.81|647.81|13
1608475830000|2020-12-20 14:50:30|650.81|647.81|650.82|647.82|650.83|647.83|650.81|647.81|8
1608475840000|2020-12-20 14:50:40|650.85|647.85|650.9|647.9|650.91|647.91|650.85|647.85|8
1608475850000|2020-12-20 14:50:50|650.92|647.92|651.03|648.03|651.04|648.04|650.92|647.92|8
1608475860000|2020-12-20 14:51:00|651.04|648.04|651.03|648.03|651.04|648.04|651.01|648.01|9
1608475870000|2020-12-20 14:51:10|651.04|648.04|651.03|648.03|651.04|648.04|651.02|648.02|3
1608475880000|2020-12-20 14:51:20|651.04|648.04|651.05|648.05|651.06|648.06|651.02|648.02|9
1608475890000|2020-12-20 14:51:30|651.04|648.04|651.04|648.04|651.04|648.04|651.04|648.04|1
1608475900000|2020-12-20 14:51:40|651.07|648.07|651.19|648.19|651.2|648.2|651.05|648.05|7
1608475910000|2020-12-20 14:51:50|651.17|648.17|651.2|648.2|651.2|648.2|651.17|648.17|7
1608475920000|2020-12-20 14:52:00|651.19|648.19|650.98|647.98|651.19|648.19|650.91|647.91|25
1608475930000|2020-12-20 14:52:10|650.97|647.97|650.86|647.86|650.99|647.99|650.83|647.83|25
1608475940000|2020-12-20 14:52:20|650.84|647.84|650.75|647.75|650.85|647.85|650.72|647.72|27
1608475950000|2020-12-20 14:52:30|650.74|647.74|650.75|647.75|650.76|647.76|650.74|647.74|14
1608475960000|2020-12-20 14:52:40|650.76|647.76|650.96|647.96|650.96|647.96|650.75|647.75|16
1608475970000|2020-12-20 14:52:50|650.97|647.97|651.14|648.14|651.14|648.14|650.97|647.97|19
1608475980000|2020-12-20 14:53:00|651.12|648.12|651.12|648.12|651.13|648.13|651.09|648.09|12
1608475990000|2020-12-20 14:53:10|651.13|648.13|651.02|648.02|651.13|648.13|650.99|647.99|20
1608476000000|2020-12-20 14:53:20|651.03|648.03|651|648|651.06|648.06|651|648|15
1608476010000|2020-12-20 14:53:30|651.01|648.01|650.86|647.86|651.02|648.02|650.86|647.86|12
1608476020000|2020-12-20 14:53:40|650.83|647.83|650.69|647.69|650.83|647.83|650.69|647.69|21
1608476030000|2020-12-20 14:53:50|650.7|647.7|650.71|647.71|650.73|647.73|650.7|647.7|20
1608476040000|2020-12-20 14:54:00|650.72|647.72|650.73|647.73|650.74|647.74|650.67|647.67|16
1608476050000|2020-12-20 14:54:10|650.74|647.74|650.73|647.73|650.74|647.74|650.71|647.71|21
1608476060000|2020-12-20 14:54:20|650.75|647.75|650.95|647.95|650.95|647.95|650.75|647.75|16
1608476070000|2020-12-20 14:54:30|650.97|647.97|650.93|647.93|650.97|647.97|650.9|647.9|20
1608476080000|2020-12-20 14:54:40|650.92|647.92|650.91|647.91|650.93|647.93|650.87|647.87|8
1608476090000|2020-12-20 14:54:50|650.9|647.9|650.92|647.92|650.92|647.92|650.8|647.8|20
1608476100000|2020-12-20 14:55:00|650.91|647.91|650.99|647.99|651|648|650.91|647.91|18
1608476110000|2020-12-20 14:55:10|651.01|648.01|651.09|648.09|651.09|648.09|651.01|648.01|14
1608476120000|2020-12-20 14:55:20|651.1|648.1|651.31|648.31|651.32|648.32|651.1|648.1|25
1608476130000|2020-12-20 14:55:30|651.3|648.3|651.49|648.49|651.49|648.49|651.3|648.3|21
1608476140000|2020-12-20 14:55:40|651.48|648.48|651.46|648.46|651.49|648.49|651.46|648.46|11
1608476150000|2020-12-20 14:55:50|651.44|648.44|651.38|648.38|651.44|648.44|651.3|648.3|30
1608476160000|2020-12-20 14:56:00|651.37|648.37|651.31|648.31|651.44|648.44|651.31|648.31|14
1608476170000|2020-12-20 14:56:10|651.34|648.34|651.46|648.46|651.47|648.47|651.34|648.34|19
1608476180000|2020-12-20 14:56:20|651.47|648.47|651.57|648.57|651.58|648.58|651.46|648.46|17
1608476190000|2020-12-20 14:56:30|651.58|648.58|651.69|648.69|651.7|648.7|651.56|648.56|16
1608476200000|2020-12-20 14:56:40|651.68|648.68|651.69|648.69|651.7|648.7|651.67|648.67|16
1608476210000|2020-12-20 14:56:50|651.74|648.74|651.53|648.53|651.74|648.74|651.48|648.48|24
1608476220000|2020-12-20 14:57:00|651.52|648.52|651.54|648.54|651.54|648.54|651.51|648.51|18
1608476230000|2020-12-20 14:57:10|651.53|648.53|651.56|648.56|651.58|648.58|651.52|648.52|20
1608476240000|2020-12-20 14:57:20|651.57|648.57|651.54|648.54|651.58|648.58|651.53|648.53|24
1608476250000|2020-12-20 14:57:30|651.53|648.53|651.53|648.53|651.54|648.54|651.53|648.53|5
1608476260000|2020-12-20 14:57:40|651.54|648.54|651.46|648.46|651.55|648.55|651.41|648.41|27
1608476270000|2020-12-20 14:57:50|651.44|648.44|651.36|648.36|651.44|648.44|651.34|648.34|26
1608476280000|2020-12-20 14:58:00|651.34|648.34|651.2|648.2|651.35|648.35|651.2|648.2|12
1608476290000|2020-12-20 14:58:10|651.21|648.21|651.21|648.21|651.22|648.22|651.2|648.2|5
1608476300000|2020-12-20 14:58:20|651.2|648.2|651.14|648.14|651.21|648.21|651.12|648.12|17
1608476310000|2020-12-20 14:58:30|651.15|648.15|651.05|648.05|651.15|648.15|651.04|648.04|20
1608476320000|2020-12-20 14:58:40|651.06|648.06|651.05|648.05|651.07|648.07|651.03|648.03|20
1608476330000|2020-12-20 14:58:50|651.04|648.04|650.88|647.88|651.06|648.06|650.87|647.87|18
1608476340000|2020-12-20 14:59:00|650.85|647.85|650.84|647.84|650.86|647.86|650.83|647.83|14
1608476350000|2020-12-20 14:59:10|650.85|647.85|650.78|647.78|650.85|647.85|650.76|647.76|14
1608476360000|2020-12-20 14:59:20|650.77|647.77|650.76|647.76|650.79|647.79|650.76|647.76|9
1608476370000|2020-12-20 14:59:30|650.77|647.77|650.74|647.74|650.77|647.77|650.73|647.73|8
1608476380000|2020-12-20 14:59:40|650.72|647.72|650.65|647.65|650.72|647.72|650.65|647.65|5
1608476390000|2020-12-20 14:59:50|650.64|647.64|650.64|647.64|650.66|647.66|650.64|647.64|7
1608476400000|2020-12-20 15:00:00|650.65|647.65|650.63|647.63|650.65|647.65|650.58|647.58|13
1608476410000|2020-12-20 15:00:10|650.62|647.62|650.75|647.75|650.76|647.76|650.62|647.62|20
1608476420000|2020-12-20 15:00:20|650.76|647.76|650.84|647.84|650.85|647.85|650.76|647.76|19
1608476430000|2020-12-20 15:00:30|650.83|647.83|650.57|647.57|650.84|647.84|650.57|647.57|17
1608476440000|2020-12-20 15:00:40|650.56|647.56|650.63|647.63|650.63|647.63|650.55|647.55|18
1608476450000|2020-12-20 15:00:50|650.65|647.65|650.64|647.64|650.76|647.76|650.62|647.62|19
1608476460000|2020-12-20 15:01:00|650.65|647.65|650.66|647.66|650.66|647.66|650.63|647.63|20
1608476470000|2020-12-20 15:01:10|650.67|647.67|650.84|647.84|650.84|647.84|650.66|647.66|25
1608476480000|2020-12-20 15:01:20|650.83|647.83|650.95|647.95|650.95|647.95|650.83|647.83|10
1608476490000|2020-12-20 15:01:30|650.94|647.94|650.97|647.97|650.97|647.97|650.94|647.94|6
1608476500000|2020-12-20 15:01:40|650.98|647.98|650.95|647.95|651.01|648.01|650.94|647.94|15
1608476510000|2020-12-20 15:01:50|650.96|647.96|650.89|647.89|650.98|647.98|650.89|647.89|18
1608476520000|2020-12-20 15:02:00|650.95|647.95|651|648|651.01|648.01|650.86|647.86|31
1608476530000|2020-12-20 15:02:10|651.01|648.01|651.11|648.11|651.15|648.15|651.01|648.01|19
1608476540000|2020-12-20 15:02:20|651.12|648.12|651.18|648.18|651.18|648.18|651.11|648.11|18
1608476550000|2020-12-20 15:02:30|651.16|648.16|651.13|648.13|651.17|648.17|651.13|648.13|14
1608476560000|2020-12-20 15:02:40|651.14|648.14|651.31|648.31|651.33|648.33|651.12|648.12|17
1608476570000|2020-12-20 15:02:50|651.28|648.28|651.29|648.29|651.29|648.29|651.27|648.27|6
1608476580000|2020-12-20 15:03:00|651.28|648.28|651.32|648.32|651.35|648.35|651.28|648.28|7
1608476590000|2020-12-20 15:03:10|651.34|648.34|651.58|648.58|651.58|648.58|651.34|648.34|5
1608476600000|2020-12-20 15:03:20|651.59|648.59|651.82|648.82|651.82|648.82|651.59|648.59|13
1608476610000|2020-12-20 15:03:30|651.81|648.81|651.75|648.75|651.82|648.82|651.71|648.71|25
1608476620000|2020-12-20 15:03:40|651.76|648.76|651.9|648.9|651.91|648.91|651.76|648.76|14
1608476630000|2020-12-20 15:03:50|651.89|648.89|651.88|648.88|651.9|648.9|651.83|648.83|16
1608476640000|2020-12-20 15:04:00|651.87|648.87|651.9|648.9|651.9|648.9|651.86|648.86|10
1608476650000|2020-12-20 15:04:10|651.91|648.91|652|649|652.01|649.01|651.91|648.91|8
1608476660000|2020-12-20 15:04:20|652.01|649.01|652.05|649.05|652.05|649.05|652|649|19
1608476670000|2020-12-20 15:04:30|652.07|649.07|652.11|649.11|652.11|649.11|652.06|649.06|8
1608476680000|2020-12-20 15:04:40|652.14|649.14|652.28|649.28|652.3|649.3|652.14|649.14|15
1608476690000|2020-12-20 15:04:50|652.29|649.29|652.27|649.27|652.29|649.29|652.26|649.26|11
1608476700000|2020-12-20 15:05:00|652.28|649.28|652.4|649.4|652.4|649.4|652.28|649.28|5
1608476710000|2020-12-20 15:05:10|652.42|649.42|652.55|649.55|652.59|649.59|652.42|649.42|18
1608476720000|2020-12-20 15:05:20|652.56|649.56|652.71|649.71|652.71|649.71|652.55|649.55|11
1608476730000|2020-12-20 15:05:30|652.72|649.72|652.92|649.92|652.92|649.92|652.71|649.71|13
1608476740000|2020-12-20 15:05:40|652.93|649.93|652.98|649.98|653.04|650.04|652.91|649.91|24
1608476750000|2020-12-20 15:05:50|652.99|649.99|653.29|650.29|653.3|650.3|652.99|649.99|22
1608476760000|2020-12-20 15:06:00|653.32|650.32|653.35|650.35|653.37|650.37|653.32|650.32|13
1608476770000|2020-12-20 15:06:10|653.37|650.37|653.02|650.02|653.37|650.37|653.02|650.02|24
1608476780000|2020-12-20 15:06:20|653.01|650.01|652.98|649.98|653.06|650.06|652.93|649.93|26
1608476790000|2020-12-20 15:06:30|652.97|649.97|653.08|650.08|653.09|650.09|652.91|649.91|21
1608476800000|2020-12-20 15:06:40|653.09|650.09|653.18|650.18|653.21|650.21|653.08|650.08|22
1608476810000|2020-12-20 15:06:50|653.17|650.17|653.2|650.2|653.2|650.2|653.13|650.13|13
1608476820000|2020-12-20 15:07:00|653.21|650.21|653.01|650.01|653.21|650.21|653.01|650.01|18
1608476830000|2020-12-20 15:07:10|652.94|649.94|652.79|649.79|652.94|649.94|652.78|649.78|22
1608476840000|2020-12-20 15:07:20|652.78|649.78|652.7|649.7|652.78|649.78|652.69|649.69|5
1608476850000|2020-12-20 15:07:30|652.71|649.71|652.82|649.82|652.91|649.91|652.71|649.71|25
1608476860000|2020-12-20 15:07:40|652.83|649.83|652.85|649.85|652.86|649.86|652.8|649.8|20
1608476870000|2020-12-20 15:07:50|652.86|649.86|652.84|649.84|652.87|649.87|652.84|649.84|14
1608476880000|2020-12-20 15:08:00|652.83|649.83|652.77|649.77|652.85|649.85|652.77|649.77|14
1608476890000|2020-12-20 15:08:10|652.75|649.75|652.59|649.59|652.75|649.75|652.59|649.59|14
1608476900000|2020-12-20 15:08:20|652.51|649.51|652.44|649.44|652.51|649.51|652.34|649.34|23
1608476910000|2020-12-20 15:08:30|652.45|649.45|652.44|649.44|652.49|649.49|652.38|649.38|24
1608476920000|2020-12-20 15:08:40|652.48|649.48|652.38|649.38|652.53|649.53|652.38|649.38|17
1608476930000|2020-12-20 15:08:50|652.39|649.39|652.29|649.29|652.44|649.44|652.29|649.29|17
1608476940000|2020-12-20 15:09:00|652.27|649.27|652.1|649.1|652.27|649.27|652.07|649.07|19
1608476950000|2020-12-20 15:09:10|652|649|651.84|648.84|652.02|649.02|651.83|648.83|21
1608476960000|2020-12-20 15:09:20|651.82|648.82|651.83|648.83|651.83|648.83|651.77|648.77|19
1608476970000|2020-12-20 15:09:30|651.81|648.81|652.1|649.1|652.1|649.1|651.81|648.81|22
1608476980000|2020-12-20 15:09:40|652.09|649.09|652.11|649.11|652.13|649.13|652.05|649.05|22
1608476990000|2020-12-20 15:09:50|652.12|649.12|652.17|649.17|652.21|649.21|652.09|649.09|16
1608477000000|2020-12-20 15:10:00|652.18|649.18|652.15|649.15|652.21|649.21|652.15|649.15|10
1608477010000|2020-12-20 15:10:10|652.16|649.16|652.19|649.19|652.19|649.19|652.15|649.15|9
1608477020000|2020-12-20 15:10:20|652.2|649.2|651.94|648.94|652.22|649.22|651.94|648.94|23
1608477030000|2020-12-20 15:10:30|651.93|648.93|651.88|648.88|651.97|648.97|651.88|648.88|9
1608477040000|2020-12-20 15:10:40|651.89|648.89|651.9|648.9|651.97|648.97|651.86|648.86|20
1608477050000|2020-12-20 15:10:50|651.89|648.89|651.94|648.94|651.96|648.96|651.89|648.89|12
1608477060000|2020-12-20 15:11:00|651.97|648.97|651.94|648.94|651.99|648.99|651.93|648.93|13
1608477070000|2020-12-20 15:11:10|651.95|648.95|651.84|648.84|651.95|648.95|651.84|648.84|11
1608477080000|2020-12-20 15:11:20|651.85|648.85|651.62|648.62|651.85|648.85|651.6|648.6|17
1608477090000|2020-12-20 15:11:30|651.63|648.63|651.66|648.66|651.68|648.68|651.63|648.63|17
1608477100000|2020-12-20 15:11:40|651.67|648.67|651.74|648.74|651.79|648.79|651.67|648.67|14
1608477110000|2020-12-20 15:11:50|651.73|648.73|651.65|648.65|651.74|648.74|651.64|648.64|20
1608477120000|2020-12-20 15:12:00|651.64|648.64|651.71|648.71|651.72|648.72|651.64|648.64|14
1608477130000|2020-12-20 15:12:10|651.72|648.72|651.98|648.98|652.01|649.01|651.71|648.71|23
1608477140000|2020-12-20 15:12:20|651.97|648.97|651.97|648.97|651.98|648.98|651.93|648.93|24
1608477150000|2020-12-20 15:12:30|651.95|648.95|652.1|649.1|652.11|649.11|651.9|648.9|24
1608477160000|2020-12-20 15:12:40|652.11|649.11|652.38|649.38|652.4|649.4|652.11|649.11|21
1608477170000|2020-12-20 15:12:50|652.37|649.37|652.29|649.29|652.38|649.38|652.28|649.28|23
1608477180000|2020-12-20 15:13:00|652.3|649.3|652.26|649.26|652.31|649.31|652.25|649.25|14
1608477190000|2020-12-20 15:13:10|652.25|649.25|652.14|649.14|652.25|649.25|652.13|649.13|24
1608477200000|2020-12-20 15:13:20|652.15|649.15|652.17|649.17|652.19|649.19|652.14|649.14|19
1608477210000|2020-12-20 15:13:30|652.19|649.19|652.24|649.24|652.24|649.24|652.18|649.18|16
1608477220000|2020-12-20 15:13:40|652.25|649.25|652.2|649.2|652.28|649.28|652.17|649.17|15
1608477230000|2020-12-20 15:13:50|652.18|649.18|652.22|649.22|652.22|649.22|652.17|649.17|19
1608477240000|2020-12-20 15:14:00|652.2|649.2|652.02|649.02|652.2|649.2|652.02|649.02|10
1608477250000|2020-12-20 15:14:10|652.03|649.03|652.02|649.02|652.06|649.06|651.99|648.99|23
1608477260000|2020-12-20 15:14:20|652|649|652.04|649.04|652.04|649.04|651.99|648.99|20
1608477270000|2020-12-20 15:14:30|652.05|649.05|652.14|649.14|652.14|649.14|652.04|649.04|26
1608477280000|2020-12-20 15:14:40|652.13|649.13|652.11|649.11|652.17|649.17|652.11|649.11|18
1608477290000|2020-12-20 15:14:50|652.12|649.12|652.09|649.09|652.12|649.12|652.07|649.07|13
1608477300000|2020-12-20 15:15:00|652.1|649.1|652.05|649.05|652.1|649.1|652.05|649.05|19
1608477310000|2020-12-20 15:15:10|652.06|649.06|652.04|649.04|652.07|649.07|652.04|649.04|13
1608477320000|2020-12-20 15:15:20|652.03|649.03|651.98|648.98|652.03|649.03|651.95|648.95|19
1608477330000|2020-12-20 15:15:30|652|649|652.06|649.06|652.08|649.08|652|649|16
1608477340000|2020-12-20 15:15:40|652.05|649.05|651.98|648.98|652.05|649.05|651.94|648.94|16
1608477350000|2020-12-20 15:15:50|651.97|648.97|651.97|648.97|651.98|648.98|651.97|648.97|5
1608477360000|2020-12-20 15:16:00|651.96|648.96|651.96|648.96|651.98|648.98|651.96|648.96|6
1608477370000|2020-12-20 15:16:10|651.97|648.97|651.96|648.96|651.98|648.98|651.95|648.95|7
1608477380000|2020-12-20 15:16:20|651.95|648.95|651.93|648.93|651.97|648.97|651.93|648.93|10
1608477390000|2020-12-20 15:16:30|651.94|648.94|651.84|648.84|651.94|648.94|651.84|648.84|15
1608477400000|2020-12-20 15:16:40|651.82|648.82|651.6|648.6|651.82|648.82|651.6|648.6|17
1608477410000|2020-12-20 15:16:50|651.59|648.59|651.56|648.56|651.59|648.59|651.55|648.55|12
1608477420000|2020-12-20 15:17:00|651.57|648.57|651.5|648.5|651.57|648.57|651.5|648.5|15
1608477430000|2020-12-20 15:17:10|651.52|648.52|651.51|648.51|651.52|648.52|651.49|648.49|19
1608477440000|2020-12-20 15:17:20|651.5|648.5|651.51|648.51|651.51|648.51|651.48|648.48|8
1608477450000|2020-12-20 15:17:30|651.5|648.5|651.2|648.2|651.5|648.5|651.19|648.19|15
1608477460000|2020-12-20 15:17:40|651.18|648.18|651.15|648.15|651.19|648.19|651.15|648.15|11
1608477470000|2020-12-20 15:17:50|651.16|648.16|651.22|648.22|651.22|648.22|651.08|648.08|12
1608477480000|2020-12-20 15:18:00|651.2|648.2|651.13|648.13|651.22|648.22|651.13|648.13|22
1608477490000|2020-12-20 15:18:10|651.14|648.14|651.15|648.15|651.16|648.16|651.14|648.14|11
1608477500000|2020-12-20 15:18:20|651.14|648.14|651.21|648.21|651.25|648.25|651.14|648.14|13
1608477510000|2020-12-20 15:18:30|651.22|648.22|651.2|648.2|651.22|648.22|651.16|648.16|15
1608477520000|2020-12-20 15:18:40|651.19|648.19|651.25|648.25|651.25|648.25|651.19|648.19|12
1608477530000|2020-12-20 15:18:50|651.26|648.26|651.31|648.31|651.32|648.32|651.26|648.26|10
1608477540000|2020-12-20 15:19:00|651.3|648.3|651.62|648.62|651.62|648.62|651.3|648.3|15
1608477550000|2020-12-20 15:19:10|651.6|648.6|651.58|648.58|651.6|648.6|651.57|648.57|12
1608477560000|2020-12-20 15:19:20|651.63|648.63|651.38|648.38|651.63|648.63|651.38|648.38|22
1608477570000|2020-12-20 15:19:30|651.37|648.37|651.23|648.23|651.37|648.37|651.21|648.21|18
1608477580000|2020-12-20 15:19:40|651.22|648.22|651.26|648.26|651.26|648.26|651.22|648.22|13
1608477590000|2020-12-20 15:19:50|651.24|648.24|651.32|648.32|651.32|648.32|651.22|648.22|11
1608477600000|2020-12-20 15:20:00|651.31|648.31|651.35|648.35|651.35|648.35|651.31|648.31|11
1608477610000|2020-12-20 15:20:10|651.34|648.34|651.4|648.4|651.41|648.41|651.33|648.33|12
1608477620000|2020-12-20 15:20:20|651.41|648.41|651.49|648.49|651.49|648.49|651.41|648.41|7
1608477630000|2020-12-20 15:20:30|651.48|648.48|651.51|648.51|651.51|648.51|651.47|648.47|5
1608477640000|2020-12-20 15:20:40|651.52|648.52|651.51|648.51|651.52|648.52|651.51|648.51|4
1608477650000|2020-12-20 15:20:50|651.5|648.5|651.39|648.39|651.51|648.51|651.37|648.37|16
1608477660000|2020-12-20 15:21:00|651.38|648.38|651.45|648.45|651.5|648.5|651.38|648.38|24
1608477670000|2020-12-20 15:21:10|651.43|648.43|651.59|648.59|651.6|648.6|651.43|648.43|19
1608477680000|2020-12-20 15:21:20|651.58|648.58|651.61|648.61|651.65|648.65|651.58|648.58|10
1608477690000|2020-12-20 15:21:30|651.6|648.6|651.51|648.51|651.6|648.6|651.51|648.51|15
1608477700000|2020-12-20 15:21:40|651.5|648.5|651.5|648.5|651.51|648.51|651.49|648.49|14
1608477710000|2020-12-20 15:21:50|651.51|648.51|651.49|648.49|651.54|648.54|651.48|648.48|24
1608477720000|2020-12-20 15:22:00|651.5|648.5|651.52|648.52|651.53|648.53|651.49|648.49|10
1608477730000|2020-12-20 15:22:10|651.51|648.51|651.5|648.5|651.53|648.53|651.5|648.5|14
1608477740000|2020-12-20 15:22:20|651.51|648.51|651.58|648.58|651.58|648.58|651.49|648.49|16
1608477750000|2020-12-20 15:22:30|651.57|648.57|651.57|648.57|651.58|648.58|651.55|648.55|15
1608477760000|2020-12-20 15:22:40|651.55|648.55|651.5|648.5|651.56|648.56|651.5|648.5|20
1608477770000|2020-12-20 15:22:50|651.52|648.52|651.62|648.62|651.63|648.63|651.51|648.51|24
1608477780000|2020-12-20 15:23:00|651.6|648.6|651.82|648.82|651.82|648.82|651.58|648.58|22
1608477790000|2020-12-20 15:23:10|651.87|648.87|652.03|649.03|652.03|649.03|651.87|648.87|25
1608477800000|2020-12-20 15:23:20|652.04|649.04|652.04|649.04|652.14|649.14|652.01|649.01|28
1608477810000|2020-12-20 15:23:30|652.05|649.05|652.01|649.01|652.08|649.08|652.01|649.01|23
1608477820000|2020-12-20 15:23:40|652.02|649.02|651.97|648.97|652.02|649.02|651.97|648.97|9
1608477830000|2020-12-20 15:23:50|651.96|648.96|652.07|649.07|652.11|649.11|651.96|648.96|11
1608477840000|2020-12-20 15:24:00|652.06|649.06|652.11|649.11|652.11|649.11|652.04|649.04|5
1608477850000|2020-12-20 15:24:10|652.12|649.12|652.25|649.25|652.25|649.25|652.12|649.12|19
1608477860000|2020-12-20 15:24:20|652.23|649.23|652.26|649.26|652.26|649.26|652.23|649.23|19
1608477870000|2020-12-20 15:24:30|652.24|649.24|652.19|649.19|652.26|649.26|652.19|649.19|15
1608477880000|2020-12-20 15:24:40|652.18|649.18|651.95|648.95|652.19|649.19|651.92|648.92|16
1608477890000|2020-12-20 15:24:50|651.94|648.94|652.12|649.12|652.13|649.13|651.94|648.94|19
1608477900000|2020-12-20 15:25:00|652.13|649.13|652.26|649.26|652.27|649.27|652.13|649.13|18
1608477910000|2020-12-20 15:25:10|652.27|649.27|652.21|649.21|652.27|649.27|652.19|649.19|18
1608477920000|2020-12-20 15:25:20|652.22|649.22|652.26|649.26|652.26|649.26|652.22|649.22|24
1608477930000|2020-12-20 15:25:30|652.23|649.23|652.24|649.24|652.26|649.26|652.18|649.18|21
1608477940000|2020-12-20 15:25:40|652.23|649.23|652.36|649.36|652.36|649.36|652.22|649.22|25
1608477950000|2020-12-20 15:25:50|652.38|649.38|652.44|649.44|652.5|649.5|652.38|649.38|19
1608477960000|2020-12-20 15:26:00|652.43|649.43|652.35|649.35|652.43|649.43|652.34|649.34|16
1608477970000|2020-12-20 15:26:10|652.34|649.34|652.14|649.14|652.34|649.34|652.11|649.11|23
1608477980000|2020-12-20 15:26:20|652.17|649.17|652.11|649.11|652.19|649.19|652.11|649.11|26
1608477990000|2020-12-20 15:26:30|652.1|649.1|652.08|649.08|652.1|649.1|652.07|649.07|17
1608478000000|2020-12-20 15:26:40|652.09|649.09|652.19|649.19|652.19|649.19|652.08|649.08|17
1608478010000|2020-12-20 15:26:50|652.18|649.18|652.16|649.16|652.2|649.2|652.15|649.15|15
1608478020000|2020-12-20 15:27:00|652.17|649.17|652.14|649.14|652.17|649.17|652.13|649.13|15
1608478030000|2020-12-20 15:27:10|652.15|649.15|652.22|649.22|652.24|649.24|652.15|649.15|14
1608478040000|2020-12-20 15:27:20|652.23|649.23|652.13|649.13|652.23|649.23|652.13|649.13|20
1608478050000|2020-12-20 15:27:30|652.14|649.14|652.17|649.17|652.17|649.17|652.13|649.13|16
1608478060000|2020-12-20 15:27:40|652.18|649.18|652.17|649.17|652.22|649.22|652.17|649.17|12
1608478070000|2020-12-20 15:27:50|652.18|649.18|651.99|648.99|652.18|649.18|651.98|648.98|9
1608478080000|2020-12-20 15:28:00|651.98|648.98|652.04|649.04|652.06|649.06|651.97|648.97|12
1608478090000|2020-12-20 15:28:10|652.03|649.03|652.05|649.05|652.05|649.05|652|649|14
1608478100000|2020-12-20 15:28:20|652.04|649.04|652.05|649.05|652.06|649.06|652.04|649.04|10
1608478110000|2020-12-20 15:28:30|652.03|649.03|652.12|649.12|652.13|649.13|651.98|648.98|19
1608478120000|2020-12-20 15:28:40|652.1|649.1|652.06|649.06|652.1|649.1|652.06|649.06|17
1608478130000|2020-12-20 15:28:50|652.07|649.07|652.03|649.03|652.07|649.07|652.03|649.03|2
1608478140000|2020-12-20 15:29:00|652.02|649.02|652.03|649.03|652.03|649.03|651.99|648.99|8
1608478150000|2020-12-20 15:29:10|652.04|649.04|651.96|648.96|652.08|649.08|651.96|648.96|15
1608478160000|2020-12-20 15:29:20|651.97|648.97|652.05|649.05|652.05|649.05|651.97|648.97|12
1608478170000|2020-12-20 15:29:30|652.06|649.06|652.15|649.15|652.16|649.16|652.06|649.06|10
1608478180000|2020-12-20 15:29:40|652.16|649.16|652.32|649.32|652.33|649.33|652.16|649.16|10
1608478190000|2020-12-20 15:29:50|652.33|649.33|652.51|649.51|652.53|649.53|652.32|649.32|17
1608478200000|2020-12-20 15:30:00|652.48|649.48|652.64|649.64|652.64|649.64|652.47|649.47|27
1608478210000|2020-12-20 15:30:10|652.65|649.65|652.74|649.74|652.75|649.75|652.65|649.65|29
1608478220000|2020-12-20 15:30:20|652.79|649.79|652.92|649.92|652.93|649.93|652.72|649.72|17
1608478230000|2020-12-20 15:30:30|652.87|649.87|652.95|649.95|652.95|649.95|652.82|649.82|25
1608478240000|2020-12-20 15:30:40|652.94|649.94|653.16|650.16|653.17|650.17|652.86|649.86|15
1608478250000|2020-12-20 15:30:50|653.17|650.17|653.29|650.29|653.3|650.3|653.17|650.17|25
1608478260000|2020-12-20 15:31:00|653.3|650.3|653.31|650.31|653.33|650.33|653.28|650.28|11
1608478270000|2020-12-20 15:31:10|653.3|650.3|653.38|650.38|653.38|650.38|653.28|650.28|15
1608478280000|2020-12-20 15:31:20|653.37|650.37|654.12|651.12|654.14|651.14|653.37|650.37|26
1608478290000|2020-12-20 15:31:30|654.13|651.13|654.34|651.34|654.37|651.37|654.07|651.07|17
1608478300000|2020-12-20 15:31:40|654.35|651.35|654.26|651.26|654.47|651.47|654.25|651.25|27
1608478310000|2020-12-20 15:31:50|654.27|651.27|654.25|651.25|654.42|651.42|654.11|651.11|36
1608478320000|2020-12-20 15:32:00|654.21|651.21|654.31|651.31|654.32|651.32|654.15|651.15|29
1608478330000|2020-12-20 15:32:10|654.29|651.29|654.5|651.5|654.5|651.5|654.28|651.28|25
1608478340000|2020-12-20 15:32:20|654.51|651.51|654.55|651.55|654.56|651.56|654.49|651.49|19
1608478350000|2020-12-20 15:32:30|654.56|651.56|654.58|651.58|654.58|651.58|654.55|651.55|22
1608478360000|2020-12-20 15:32:40|654.59|651.59|654.55|651.55|654.65|651.65|654.53|651.53|29
1608478370000|2020-12-20 15:32:50|654.57|651.57|654.8|651.8|654.8|651.8|654.57|651.57|20
1608478380000|2020-12-20 15:33:00|654.78|651.78|654.9|651.9|654.92|651.92|654.77|651.77|24
1608478390000|2020-12-20 15:33:10|654.89|651.89|655.22|652.22|655.24|652.24|654.88|651.88|32
1608478400000|2020-12-20 15:33:20|655.23|652.23|655.55|652.55|655.55|652.55|655.23|652.23|23
1608478410000|2020-12-20 15:33:30|655.49|652.49|655.41|652.41|655.59|652.59|655.39|652.39|30
1608478420000|2020-12-20 15:33:40|655.42|652.42|654.8|651.8|655.42|652.42|654.8|651.8|29
1608478430000|2020-12-20 15:33:50|654.81|651.81|654.7|651.7|654.81|651.81|654.7|651.7|13
1608478440000|2020-12-20 15:34:00|654.68|651.68|654.9|651.9|654.92|651.92|654.66|651.66|26
1608478450000|2020-12-20 15:34:10|654.91|651.91|654.88|651.88|654.91|651.91|654.8|651.8|24
1608478460000|2020-12-20 15:34:20|654.9|651.9|654.96|651.96|655.05|652.05|654.89|651.89|26
1608478470000|2020-12-20 15:34:30|654.95|651.95|654.99|651.99|655|652|654.93|651.93|25
1608478480000|2020-12-20 15:34:40|655|652|654.68|651.68|655|652|654.68|651.68|18
1608478490000|2020-12-20 15:34:50|654.67|651.67|654.57|651.57|654.67|651.67|654.47|651.47|27
1608478500000|2020-12-20 15:35:00|654.58|651.58|654.3|651.3|654.58|651.58|654.3|651.3|20
1608478510000|2020-12-20 15:35:10|654.31|651.31|654.34|651.34|654.34|651.34|654.29|651.29|8
1608478520000|2020-12-20 15:35:20|654.32|651.32|654.36|651.36|654.36|651.36|654.32|651.32|8
1608478530000|2020-12-20 15:35:30|654.39|651.39|654.38|651.38|654.4|651.4|654.37|651.37|11
1608478540000|2020-12-20 15:35:40|654.39|651.39|654.32|651.32|654.48|651.48|654.24|651.24|20
1608478550000|2020-12-20 15:35:50|654.31|651.31|654.78|651.78|654.79|651.79|654.31|651.31|29
1608478560000|2020-12-20 15:36:00|654.74|651.74|654.74|651.74|654.78|651.78|654.56|651.56|27
1608478570000|2020-12-20 15:36:10|654.75|651.75|654.86|651.86|654.92|651.92|654.74|651.74|25
1608478580000|2020-12-20 15:36:20|654.87|651.87|654.38|651.38|654.87|651.87|654.38|651.38|31
1608478590000|2020-12-20 15:36:30|654.37|651.37|654.41|651.41|654.45|651.45|654.35|651.35|25
1608478600000|2020-12-20 15:36:40|654.43|651.43|653.99|650.99|654.57|651.57|653.99|650.99|31
1608478610000|2020-12-20 15:36:50|654|651|653.87|650.87|654.05|651.05|653.85|650.85|30
1608478620000|2020-12-20 15:37:00|653.88|650.88|653.84|650.84|653.93|650.93|653.84|650.84|23
1608478630000|2020-12-20 15:37:10|653.8|650.8|653.77|650.77|653.81|650.81|653.73|650.73|26
1608478640000|2020-12-20 15:37:20|653.79|650.79|653.77|650.77|653.82|650.82|653.76|650.76|15
1608478650000|2020-12-20 15:37:30|653.79|650.79|653.78|650.78|653.8|650.8|653.76|650.76|26
1608478660000|2020-12-20 15:37:40|653.8|650.8|653.59|650.59|653.8|650.8|653.52|650.52|24
1608478670000|2020-12-20 15:37:50|653.58|650.58|653.42|650.42|653.58|650.58|653.4|650.4|25
1608478680000|2020-12-20 15:38:00|653.41|650.41|653.35|650.35|653.42|650.42|653.32|650.32|20
1608478690000|2020-12-20 15:38:10|653.34|650.34|653.58|650.58|653.6|650.6|653.34|650.34|15
1608478700000|2020-12-20 15:38:20|653.59|650.59|653.77|650.77|653.77|650.77|653.56|650.56|20
1608478710000|2020-12-20 15:38:30|653.83|650.83|653.63|650.63|653.83|650.83|653.63|650.63|20
1608478720000|2020-12-20 15:38:40|653.64|650.64|653.47|650.47|653.65|650.65|653.46|650.46|14
1608478730000|2020-12-20 15:38:50|653.45|650.45|653.59|650.59|653.63|650.63|653.45|650.45|28
1608478740000|2020-12-20 15:39:00|653.7|650.7|653.69|650.69|653.73|650.73|653.66|650.66|27
1608478750000|2020-12-20 15:39:10|653.7|650.7|653.54|650.54|653.72|650.72|653.54|650.54|20
1608478760000|2020-12-20 15:39:20|653.52|650.52|653.62|650.62|653.64|650.64|653.5|650.5|17
1608478770000|2020-12-20 15:39:30|653.63|650.63|653.61|650.61|653.73|650.73|653.61|650.61|30
1608478780000|2020-12-20 15:39:40|653.63|650.63|653.74|650.74|653.74|650.74|653.63|650.63|19
1608478790000|2020-12-20 15:39:50|653.71|650.71|653.76|650.76|653.8|650.8|653.71|650.71|14
1608478800000|2020-12-20 15:40:00|653.77|650.77|653.82|650.82|653.84|650.84|653.77|650.77|9
1608478810000|2020-12-20 15:40:10|653.81|650.81|653.79|650.79|653.81|650.81|653.79|650.79|18
1608478820000|2020-12-20 15:40:20|653.8|650.8|653.68|650.68|653.8|650.8|653.68|650.68|21
1608478830000|2020-12-20 15:40:30|653.69|650.69|653.45|650.45|653.69|650.69|653.45|650.45|13
1608478840000|2020-12-20 15:40:40|653.44|650.44|653.49|650.49|653.51|650.51|653.44|650.44|11
1608478850000|2020-12-20 15:40:50|653.47|650.47|653.37|650.37|653.48|650.48|653.37|650.37|8
1608478860000|2020-12-20 15:41:00|653.38|650.38|653.53|650.53|653.53|650.53|653.33|650.33|10
1608478870000|2020-12-20 15:41:10|653.54|650.54|653.73|650.73|653.75|650.75|653.54|650.54|12
1608478880000|2020-12-20 15:41:20|653.74|650.74|653.69|650.69|653.74|650.74|653.63|650.63|22
1608478890000|2020-12-20 15:41:30|653.68|650.68|653.63|650.63|653.68|650.68|653.59|650.59|22
1608478900000|2020-12-20 15:41:40|653.66|650.66|653.68|650.68|653.72|650.72|653.59|650.59|23
1608478910000|2020-12-20 15:41:50|653.67|650.67|653.74|650.74|653.74|650.74|653.66|650.66|22
1608478920000|2020-12-20 15:42:00|653.73|650.73|653.67|650.67|653.74|650.74|653.62|650.62|22
1608478930000|2020-12-20 15:42:10|653.65|650.65|653.86|650.86|653.86|650.86|653.64|650.64|19
1608478940000|2020-12-20 15:42:20|653.87|650.87|653.87|650.87|653.9|650.9|653.86|650.86|23
1608478950000|2020-12-20 15:42:30|653.88|650.88|653.86|650.86|653.91|650.91|653.83|650.83|19
1608478960000|2020-12-20 15:42:40|653.85|650.85|653.69|650.69|653.86|650.86|653.69|650.69|17
1608478970000|2020-12-20 15:42:50|653.68|650.68|653.75|650.75|653.75|650.75|653.68|650.68|23
1608478980000|2020-12-20 15:43:00|653.76|650.76|653.92|650.92|653.94|650.94|653.76|650.76|20
1608478990000|2020-12-20 15:43:10|653.94|650.94|653.92|650.92|653.94|650.94|653.9|650.9|14
1608479000000|2020-12-20 15:43:20|653.9|650.9|653.71|650.71|653.92|650.92|653.71|650.71|20
1608479010000|2020-12-20 15:43:30|653.72|650.72|653.67|650.67|653.73|650.73|653.65|650.65|17
1608479020000|2020-12-20 15:43:40|653.65|650.65|653.8|650.8|653.84|650.84|653.65|650.65|27
1608479030000|2020-12-20 15:43:50|653.79|650.79|653.73|650.73|653.8|650.8|653.73|650.73|8
1608479040000|2020-12-20 15:44:00|653.74|650.74|653.76|650.76|653.81|650.81|653.73|650.73|16
1608479050000|2020-12-20 15:44:10|653.77|650.77|653.72|650.72|653.77|650.77|653.71|650.71|11
1608479060000|2020-12-20 15:44:20|653.73|650.73|653.6|650.6|653.73|650.73|653.59|650.59|10
1608479070000|2020-12-20 15:44:30|653.61|650.61|653.7|650.7|653.71|650.71|653.61|650.61|9
1608479080000|2020-12-20 15:44:40|653.71|650.71|653.71|650.71|653.71|650.71|653.68|650.68|11
1608479090000|2020-12-20 15:44:50|653.7|650.7|653.71|650.71|653.72|650.72|653.67|650.67|21
1608479100000|2020-12-20 15:45:00|653.7|650.7|653.57|650.57|653.77|650.77|653.57|650.57|24
1608479110000|2020-12-20 15:45:10|653.55|650.55|653.54|650.54|653.63|650.63|653.54|650.54|22
1608479120000|2020-12-20 15:45:20|653.55|650.55|653.23|650.23|653.55|650.55|653.2|650.2|20
1608479130000|2020-12-20 15:45:30|653.21|650.21|653.2|650.2|653.26|650.26|653.16|650.16|26
1608479140000|2020-12-20 15:45:40|653.19|650.19|653.1|650.1|653.19|650.19|653.08|650.08|20
1608479150000|2020-12-20 15:45:50|653.11|650.11|653.12|650.12|653.13|650.13|653.03|650.03|23
1608479160000|2020-12-20 15:46:00|653.11|650.11|653.05|650.05|653.18|650.18|653.05|650.05|26
1608479170000|2020-12-20 15:46:10|653.06|650.06|653.38|650.38|653.38|650.38|653.03|650.03|24
1608479180000|2020-12-20 15:46:20|653.34|650.34|653.35|650.35|653.38|650.38|653.3|650.3|17
1608479190000|2020-12-20 15:46:30|653.34|650.34|653.55|650.55|653.55|650.55|653.33|650.33|25
1608479200000|2020-12-20 15:46:40|653.7|650.7|653.8|650.8|653.8|650.8|653.67|650.67|27
1608479210000|2020-12-20 15:46:50|653.79|650.79|654.01|651.01|654.02|651.02|653.78|650.78|24
1608479220000|2020-12-20 15:47:00|654|651|654.02|651.02|654.05|651.05|654|651|23
1608479230000|2020-12-20 15:47:10|654.04|651.04|653.86|650.86|654.04|651.04|653.83|650.83|25
1608479240000|2020-12-20 15:47:20|653.87|650.87|654.15|651.15|654.15|651.15|653.85|650.85|27
1608479250000|2020-12-20 15:47:30|654.16|651.16|654.48|651.48|654.53|651.53|654.16|651.16|27
1608479260000|2020-12-20 15:47:40|654.46|651.46|654.69|651.69|654.72|651.72|654.46|651.46|27
1608479270000|2020-12-20 15:47:50|654.7|651.7|654.83|651.83|654.92|651.92|654.7|651.7|25
1608479280000|2020-12-20 15:48:00|654.82|651.82|655.03|652.03|655.03|652.03|654.66|651.66|27
1608479290000|2020-12-20 15:48:10|655.01|652.01|655.21|652.21|655.21|652.21|654.99|651.99|28
1608479300000|2020-12-20 15:48:20|655.17|652.17|655.15|652.15|655.23|652.23|655.11|652.11|32
1608479310000|2020-12-20 15:48:30|655.17|652.17|655.37|652.37|655.38|652.38|655.14|652.14|30
1608479320000|2020-12-20 15:48:40|655.36|652.36|655.37|652.37|655.42|652.42|655.33|652.33|22
1608479330000|2020-12-20 15:48:50|655.36|652.36|655.36|652.36|655.4|652.4|655.35|652.35|13
1608479340000|2020-12-20 15:49:00|655.39|652.39|655.67|652.67|655.69|652.69|655.38|652.38|26
1608479350000|2020-12-20 15:49:10|655.68|652.68|655.49|652.49|655.69|652.69|655.36|652.36|28
1608479360000|2020-12-20 15:49:20|655.5|652.5|655.46|652.46|655.58|652.58|655.46|652.46|21
1608479370000|2020-12-20 15:49:30|655.53|652.53|655.83|652.83|655.84|652.84|655.53|652.53|21
1608479380000|2020-12-20 15:49:40|655.84|652.84|656.06|653.06|656.06|653.06|655.83|652.83|16
1608479390000|2020-12-20 15:49:50|656.07|653.07|656.07|653.07|656.08|653.08|656.02|653.02|20
1608479400000|2020-12-20 15:50:00|656.06|653.06|656.04|653.04|656.07|653.07|656.01|653.01|17
1608479410000|2020-12-20 15:50:10|656.03|653.03|655.99|652.99|656.03|653.03|655.9|652.9|17
1608479420000|2020-12-20 15:50:20|655.97|652.97|655.98|652.98|655.99|652.99|655.95|652.95|10
1608479430000|2020-12-20 15:50:30|655.97|652.97|655.62|652.62|655.97|652.97|655.58|652.58|21
1608479440000|2020-12-20 15:50:40|655.61|652.61|655.24|652.24|655.61|652.61|655.21|652.21|24
1608479450000|2020-12-20 15:50:50|655.25|652.25|655.44|652.44|655.44|652.44|655.24|652.24|20
1608479460000|2020-12-20 15:51:00|655.43|652.43|655.42|652.42|655.44|652.44|655.36|652.36|27
1608479470000|2020-12-20 15:51:10|655.44|652.44|655.71|652.71|655.73|652.73|655.43|652.43|21
1608479480000|2020-12-20 15:51:20|655.72|652.72|655.75|652.75|655.77|652.77|655.71|652.71|25
1608479490000|2020-12-20 15:51:30|655.76|652.76|655.97|652.97|656|653|655.68|652.68|25
1608479500000|2020-12-20 15:51:40|655.98|652.98|655.86|652.86|656.17|653.17|655.85|652.85|23
1608479510000|2020-12-20 15:51:50|655.82|652.82|655.86|652.86|655.89|652.89|655.72|652.72|21
1608479520000|2020-12-20 15:52:00|655.87|652.87|656.14|653.14|656.15|653.15|655.87|652.87|25
1608479530000|2020-12-20 15:52:10|656.13|653.13|656.18|653.18|656.23|653.23|656.13|653.13|20
1608479540000|2020-12-20 15:52:20|656.16|653.16|656.16|653.16|656.18|653.18|656.1|653.1|20
1608479550000|2020-12-20 15:52:30|656.15|653.15|655.82|652.82|656.15|653.15|655.82|652.82|25
1608479560000|2020-12-20 15:52:40|655.81|652.81|655.76|652.76|655.81|652.81|655.68|652.68|25
1608479570000|2020-12-20 15:52:50|655.77|652.77|655.6|652.6|655.77|652.77|655.6|652.6|17
1608479580000|2020-12-20 15:53:00|655.61|652.61|655.91|652.91|655.94|652.94|655.6|652.6|27
1608479590000|2020-12-20 15:53:10|655.92|652.92|655.94|652.94|655.96|652.96|655.92|652.92|12
1608479600000|2020-12-20 15:53:20|655.93|652.93|655.92|652.92|655.96|652.96|655.92|652.92|18
1608479610000|2020-12-20 15:53:30|655.91|652.91|655.62|652.62|655.92|652.92|655.62|652.62|23
1608479620000|2020-12-20 15:53:40|655.63|652.63|655.5|652.5|655.63|652.63|655.49|652.49|22
1608479630000|2020-12-20 15:53:50|655.44|652.44|655.48|652.48|655.48|652.48|655.23|652.23|25
1608479640000|2020-12-20 15:54:00|655.49|652.49|655.61|652.61|655.62|652.62|655.49|652.49|23
1608479650000|2020-12-20 15:54:10|655.64|652.64|655.61|652.61|655.7|652.7|655.61|652.61|27
1608479660000|2020-12-20 15:54:20|655.62|652.62|655.81|652.81|655.83|652.83|655.53|652.53|28
1608479670000|2020-12-20 15:54:30|655.8|652.8|655.98|652.98|655.98|652.98|655.8|652.8|18
1608479680000|2020-12-20 15:54:40|655.95|652.95|655.8|652.8|655.95|652.95|655.77|652.77|20
1608479690000|2020-12-20 15:54:50|655.79|652.79|655.89|652.89|655.89|652.89|655.79|652.79|19
1608479700000|2020-12-20 15:55:00|655.9|652.9|655.64|652.64|655.91|652.91|655.64|652.64|24
1608479710000|2020-12-20 15:55:10|655.65|652.65|655.43|652.43|655.66|652.66|655.43|652.43|16
1608479720000|2020-12-20 15:55:20|655.39|652.39|655.42|652.42|655.42|652.42|655.29|652.29|24
1608479730000|2020-12-20 15:55:30|655.41|652.41|655.55|652.55|655.55|652.55|655.41|652.41|19
1608479740000|2020-12-20 15:55:40|655.54|652.54|655.77|652.77|655.77|652.77|655.53|652.53|12
1608479750000|2020-12-20 15:55:50|655.8|652.8|655.79|652.79|655.83|652.83|655.75|652.75|16
1608479760000|2020-12-20 15:56:00|655.78|652.78|656.06|653.06|656.06|653.06|655.78|652.78|23
1608479770000|2020-12-20 15:56:10|656.05|653.05|655.63|652.63|656.06|653.06|655.62|652.62|25
1608479780000|2020-12-20 15:56:20|655.64|652.64|655.69|652.69|655.71|652.71|655.54|652.54|26
1608479790000|2020-12-20 15:56:30|655.7|652.7|655.77|652.77|655.9|652.9|655.7|652.7|21
1608479800000|2020-12-20 15:56:40|655.78|652.78|655.7|652.7|655.78|652.78|655.65|652.65|25
1608479810000|2020-12-20 15:56:50|655.72|652.72|655.77|652.77|655.81|652.81|655.72|652.72|19
1608479820000|2020-12-20 15:57:00|655.78|652.78|655.79|652.79|655.83|652.83|655.77|652.77|17
1608479830000|2020-12-20 15:57:10|655.77|652.77|655.77|652.77|655.78|652.78|655.69|652.69|19
1608479840000|2020-12-20 15:57:20|655.76|652.76|655.53|652.53|655.76|652.76|655.49|652.49|18
1608479850000|2020-12-20 15:57:30|655.54|652.54|655.51|652.51|655.55|652.55|655.5|652.5|13
1608479860000|2020-12-20 15:57:40|655.52|652.52|655.59|652.59|655.6|652.6|655.49|652.49|16
1608479870000|2020-12-20 15:57:50|655.61|652.61|655.63|652.63|655.63|652.63|655.57|652.57|14
1608479880000|2020-12-20 15:58:00|655.66|652.66|655.8|652.8|655.82|652.82|655.66|652.66|15
1608479890000|2020-12-20 15:58:10|655.81|652.81|655.92|652.92|655.92|652.92|655.8|652.8|13
1608479900000|2020-12-20 15:58:20|655.91|652.91|655.85|652.85|655.92|652.92|655.82|652.82|23
1608479910000|2020-12-20 15:58:30|655.81|652.81|656|653|656|653|655.81|652.81|17
1608479920000|2020-12-20 15:58:40|656.02|653.02|655.97|652.97|656.11|653.11|655.96|652.96|26
1608479930000|2020-12-20 15:58:50|656|653|656.01|653.01|656.03|653.03|655.94|652.94|18
1608479940000|2020-12-20 15:59:00|656.06|653.06|656.05|653.05|656.08|653.08|656.04|653.04|21
1608479950000|2020-12-20 15:59:10|656.04|653.04|656.15|653.15|656.16|653.16|656.04|653.04|15
1608479960000|2020-12-20 15:59:20|656.14|653.14|656.18|653.18|656.22|653.22|656.14|653.14|17
1608479970000|2020-12-20 15:59:30|656.19|653.19|656.24|653.24|656.26|653.26|656.19|653.19|19
1608479980000|2020-12-20 15:59:40|656.25|653.25|656.26|653.26|656.26|653.26|656.2|653.2|25
1608479990000|2020-12-20 15:59:50|656.24|653.24|656.31|653.31|656.31|653.31|656.22|653.22|15
1608480000000|2020-12-20 16:00:00|656.3|653.3|656.45|653.45|656.49|653.49|656.3|653.3|21
1608480010000|2020-12-20 16:00:10|656.46|653.46|656.61|653.61|656.69|653.69|656.46|653.46|14
1608480020000|2020-12-20 16:00:20|656.63|653.63|657.11|654.11|657.12|654.12|656.56|653.56|22
1608480030000|2020-12-20 16:00:30|657.12|654.12|657.04|654.04|657.14|654.14|656.98|653.98|28
1608480040000|2020-12-20 16:00:40|657.06|654.06|657.08|654.08|657.1|654.1|657.05|654.05|18
1608480050000|2020-12-20 16:00:50|657.07|654.07|656.95|653.95|657.09|654.09|656.95|653.95|24
1608480060000|2020-12-20 16:01:00|656.97|653.97|657.06|654.06|657.09|654.09|656.96|653.96|17
1608480070000|2020-12-20 16:01:10|657.05|654.05|656.76|653.76|657.08|654.08|656.73|653.73|24
1608480080000|2020-12-20 16:01:20|656.7|653.7|655.81|652.81|656.72|653.72|655.81|652.81|28
1608480090000|2020-12-20 16:01:30|655.8|652.8|655.52|652.52|655.8|652.8|655.36|652.36|29
1608480100000|2020-12-20 16:01:40|655.5|652.5|655.2|652.2|655.52|652.52|655.13|652.13|31
1608480110000|2020-12-20 16:01:50|655.19|652.19|654.71|651.71|655.19|652.19|654.71|651.71|22
1608480120000|2020-12-20 16:02:00|654.68|651.68|654.99|651.99|655.01|652.01|654.67|651.67|29
1608480130000|2020-12-20 16:02:10|654.98|651.98|654.93|651.93|654.98|651.98|654.82|651.82|23
1608480140000|2020-12-20 16:02:20|654.92|651.92|654.9|651.9|655.04|652.04|654.9|651.9|26
1608480150000|2020-12-20 16:02:30|654.91|651.91|654.65|651.65|654.91|651.91|654.65|651.65|22
1608480160000|2020-12-20 16:02:40|654.63|651.63|654.53|651.53|654.66|651.66|654.53|651.53|20
1608480170000|2020-12-20 16:02:50|654.5|651.5|654.76|651.76|654.78|651.78|654.48|651.48|19
1608480180000|2020-12-20 16:03:00|654.75|651.75|654.96|651.96|654.96|651.96|654.75|651.75|22
1608480190000|2020-12-20 16:03:10|655|652|654.83|651.83|655.17|652.17|654.83|651.83|30
1608480200000|2020-12-20 16:03:20|654.79|651.79|654.62|651.62|654.8|651.8|654.61|651.61|18
1608480210000|2020-12-20 16:03:30|654.64|651.64|654.56|651.56|654.64|651.64|654.55|651.55|13
1608480220000|2020-12-20 16:03:40|654.55|651.55|654.41|651.41|654.56|651.56|654.41|651.41|19
1608480230000|2020-12-20 16:03:50|654.31|651.31|654.14|651.14|654.4|651.4|654.13|651.13|20
1608480240000|2020-12-20 16:04:00|654.13|651.13|654.44|651.44|654.46|651.46|654.11|651.11|26
1608480250000|2020-12-20 16:04:10|654.59|651.59|654.3|651.3|654.65|651.65|654.3|651.3|20
1608480260000|2020-12-20 16:04:20|654.31|651.31|654.58|651.58|654.59|651.59|654.31|651.31|25
1608480270000|2020-12-20 16:04:30|654.6|651.6|654.22|651.22|654.61|651.61|654.22|651.22|26
1608480280000|2020-12-20 16:04:40|654.23|651.23|654.29|651.29|654.49|651.49|654.23|651.23|30
1608480290000|2020-12-20 16:04:50|654.28|651.28|654.48|651.48|654.49|651.49|654.25|651.25|26
1608480300000|2020-12-20 16:05:00|654.45|651.45|654.47|651.47|654.49|651.49|654.42|651.42|17
1608480310000|2020-12-20 16:05:10|654.48|651.48|654.58|651.58|654.58|651.58|654.46|651.46|16
1608480320000|2020-12-20 16:05:20|654.59|651.59|654.67|651.67|654.83|651.83|654.59|651.59|27
1608480330000|2020-12-20 16:05:30|654.65|651.65|654.63|651.63|654.65|651.65|654.6|651.6|10
1608480340000|2020-12-20 16:05:40|654.62|651.62|654.71|651.71|654.71|651.71|654.61|651.61|18
1608480350000|2020-12-20 16:05:50|654.72|651.72|654.88|651.88|654.9|651.9|654.72|651.72|27
1608480360000|2020-12-20 16:06:00|654.87|651.87|655.16|652.16|655.16|652.16|654.87|651.87|28
1608480370000|2020-12-20 16:06:10|655.22|652.22|655.23|652.23|655.25|652.25|655.19|652.19|19
1608480380000|2020-12-20 16:06:20|655.24|652.24|655.05|652.05|655.26|652.26|655.03|652.03|26
1608480390000|2020-12-20 16:06:30|655.06|652.06|654.77|651.77|655.06|652.06|654.75|651.75|23
1608480400000|2020-12-20 16:06:40|654.76|651.76|654.73|651.73|654.78|651.78|654.69|651.69|20
1608480410000|2020-12-20 16:06:50|654.74|651.74|654.87|651.87|654.9|651.9|654.73|651.73|21
1608480420000|2020-12-20 16:07:00|654.88|651.88|654.74|651.74|654.88|651.88|654.66|651.66|26
1608480430000|2020-12-20 16:07:10|654.73|651.73|654.85|651.85|654.85|651.85|654.67|651.67|26
1608480440000|2020-12-20 16:07:20|654.89|651.89|654.58|651.58|654.93|651.93|654.58|651.58|24
1608480450000|2020-12-20 16:07:30|654.59|651.59|654.55|651.55|654.59|651.59|654.51|651.51|12
1608480460000|2020-12-20 16:07:40|654.56|651.56|654.58|651.58|654.77|651.77|654.56|651.56|28
1608480470000|2020-12-20 16:07:50|654.57|651.57|654.48|651.48|654.6|651.6|654.44|651.44|21
1608480480000|2020-12-20 16:08:00|654.51|651.51|654.59|651.59|654.59|651.59|654.5|651.5|23
1608480490000|2020-12-20 16:08:10|654.58|651.58|654.65|651.65|654.68|651.68|654.57|651.57|29
1608480500000|2020-12-20 16:08:20|654.68|651.68|654.73|651.73|654.74|651.74|654.67|651.67|18
1608480510000|2020-12-20 16:08:30|654.72|651.72|654.8|651.8|654.8|651.8|654.61|651.61|21
1608480520000|2020-12-20 16:08:40|654.83|651.83|654.77|651.77|654.86|651.86|654.65|651.65|27
1608480530000|2020-12-20 16:08:50|654.76|651.76|654.79|651.79|654.84|651.84|654.74|651.74|24
1608480540000|2020-12-20 16:09:00|654.8|651.8|654.86|651.86|654.86|651.86|654.77|651.77|16
1608480550000|2020-12-20 16:09:10|654.87|651.87|654.97|651.97|655.06|652.06|654.86|651.86|16
1608480560000|2020-12-20 16:09:20|654.98|651.98|654.9|651.9|654.98|651.98|654.88|651.88|23
1608480570000|2020-12-20 16:09:30|654.91|651.91|654.93|651.93|654.93|651.93|654.9|651.9|17
1608480580000|2020-12-20 16:09:40|654.94|651.94|654.96|651.96|654.97|651.97|654.92|651.92|15
1608480590000|2020-12-20 16:09:50|654.97|651.97|654.91|651.91|654.98|651.98|654.88|651.88|19
1608480600000|2020-12-20 16:10:00|654.92|651.92|655.05|652.05|655.06|652.06|654.92|651.92|13
1608480610000|2020-12-20 16:10:10|655.06|652.06|655.34|652.34|655.37|652.37|655.06|652.06|19
1608480620000|2020-12-20 16:10:20|655.33|652.33|655.3|652.3|655.41|652.41|655.29|652.29|24
1608480630000|2020-12-20 16:10:30|655.29|652.29|655.31|652.31|655.32|652.32|655.2|652.2|21
1608480640000|2020-12-20 16:10:40|655.3|652.3|655.16|652.16|655.3|652.3|655.15|652.15|15
1608480650000|2020-12-20 16:10:50|655.15|652.15|655.12|652.12|655.16|652.16|654.97|651.97|26
1608480660000|2020-12-20 16:11:00|655.11|652.11|655.37|652.37|655.37|652.37|655.11|652.11|23
1608480670000|2020-12-20 16:11:10|655.36|652.36|655.6|652.6|655.6|652.6|655.36|652.36|12
1608480680000|2020-12-20 16:11:20|655.59|652.59|655.64|652.64|655.64|652.64|655.59|652.59|7
1608480690000|2020-12-20 16:11:30|655.63|652.63|655.64|652.64|655.64|652.64|655.5|652.5|21
1608480700000|2020-12-20 16:11:40|655.65|652.65|655.63|652.63|655.65|652.65|655.53|652.53|16
1608480710000|2020-12-20 16:11:50|655.66|652.66|655.7|652.7|655.72|652.72|655.66|652.66|10
1608480720000|2020-12-20 16:12:00|655.71|652.71|655.74|652.74|655.74|652.74|655.71|652.71|6
1608480730000|2020-12-20 16:12:10|655.73|652.73|655.62|652.62|655.73|652.73|655.59|652.59|23
1608480740000|2020-12-20 16:12:20|655.63|652.63|655.61|652.61|655.63|652.63|655.59|652.59|15
1608480750000|2020-12-20 16:12:30|655.59|652.59|655.54|652.54|655.59|652.59|655.44|652.44|23
1608480760000|2020-12-20 16:12:40|655.57|652.57|655.44|652.44|655.59|652.59|655.44|652.44|18
1608480770000|2020-12-20 16:12:50|655.46|652.46|655.47|652.47|655.47|652.47|655.39|652.39|16
1608480780000|2020-12-20 16:13:00|655.49|652.49|655.5|652.5|655.5|652.5|655.49|652.49|2
1608480790000|2020-12-20 16:13:10|655.47|652.47|655.39|652.39|655.5|652.5|655.29|652.29|23
1608480800000|2020-12-20 16:13:20|655.38|652.38|655.3|652.3|655.42|652.42|655.24|652.24|30
1608480810000|2020-12-20 16:13:30|655.26|652.26|655.09|652.09|655.26|652.26|655.02|652.02|25
1608480820000|2020-12-20 16:13:40|655.16|652.16|654.99|651.99|655.22|652.22|654.96|651.96|30
1608480830000|2020-12-20 16:13:50|655|652|654.78|651.78|655.01|652.01|654.77|651.77|23
1608480840000|2020-12-20 16:14:00|654.8|651.8|654.65|651.65|654.82|651.82|654.63|651.63|25
1608480850000|2020-12-20 16:14:10|654.67|651.67|654.73|651.73|654.79|651.79|654.67|651.67|19
1608480860000|2020-12-20 16:14:20|654.72|651.72|654.75|651.75|654.79|651.79|654.68|651.68|19
1608480870000|2020-12-20 16:14:30|654.72|651.72|654.67|651.67|654.77|651.77|654.67|651.67|13
1608480880000|2020-12-20 16:14:40|654.65|651.65|654.63|651.63|654.65|651.65|654.61|651.61|20
1608480890000|2020-12-20 16:14:50|654.62|651.62|654.59|651.59|654.67|651.67|654.58|651.58|20
1608480900000|2020-12-20 16:15:00|654.6|651.6|654.57|651.57|654.6|651.6|654.56|651.56|22
1608480910000|2020-12-20 16:15:10|654.58|651.58|654.51|651.51|654.58|651.58|654.51|651.51|11
1608480920000|2020-12-20 16:15:20|654.52|651.52|654.42|651.42|654.52|651.52|654.42|651.42|18
1608480930000|2020-12-20 16:15:30|654.41|651.41|654.26|651.26|654.41|651.41|654.23|651.23|24
1608480940000|2020-12-20 16:15:40|654.15|651.15|653.63|650.63|654.17|651.17|653.63|650.63|25
1608480950000|2020-12-20 16:15:50|653.51|650.51|653.37|650.37|653.55|650.55|653.14|650.14|25
1608480960000|2020-12-20 16:16:00|653.38|650.38|653.33|650.33|653.38|650.38|653.33|650.33|12
1608480970000|2020-12-20 16:16:10|653.32|650.32|653.13|650.13|653.32|650.32|653.13|650.13|26
1608480980000|2020-12-20 16:16:20|653.11|650.11|652.9|649.9|653.14|650.14|652.85|649.85|23
1608480990000|2020-12-20 16:16:30|652.91|649.91|652.96|649.96|653.07|650.07|652.88|649.88|27
1608481000000|2020-12-20 16:16:40|652.91|649.91|652.77|649.77|652.91|649.91|652.74|649.74|20
1608481010000|2020-12-20 16:16:50|652.78|649.78|652.82|649.82|652.82|649.82|652.72|649.72|28
1608481020000|2020-12-20 16:17:00|652.85|649.85|652.94|649.94|653.06|650.06|652.85|649.85|31
1608481030000|2020-12-20 16:17:10|652.91|649.91|652.91|649.91|652.94|649.94|652.88|649.88|17
1608481040000|2020-12-20 16:17:20|652.92|649.92|653.15|650.15|653.19|650.19|652.89|649.89|21
1608481050000|2020-12-20 16:17:30|653.16|650.16|653.16|650.16|653.19|650.19|653.13|650.13|15
1608481060000|2020-12-20 16:17:40|653.15|650.15|653.18|650.18|653.2|650.2|653.08|650.08|20
1608481070000|2020-12-20 16:17:50|653.2|650.2|653.22|650.22|653.22|650.22|653.1|650.1|14
1608481080000|2020-12-20 16:18:00|653.2|650.2|653.29|650.29|653.3|650.3|653.19|650.19|20
1608481090000|2020-12-20 16:18:10|653.26|650.26|652.92|649.92|653.26|650.26|652.91|649.91|19
1608481100000|2020-12-20 16:18:20|652.9|649.9|652.78|649.78|652.92|649.92|652.78|649.78|25
1608481110000|2020-12-20 16:18:30|652.77|649.77|652.47|649.47|652.78|649.78|652.46|649.46|25
1608481120000|2020-12-20 16:18:40|652.46|649.46|652.17|649.17|652.47|649.47|652.08|649.08|32
1608481130000|2020-12-20 16:18:50|652.14|649.14|652.21|649.21|652.28|649.28|652.14|649.14|26
1608481140000|2020-12-20 16:19:00|652.23|649.23|652.17|649.17|652.25|649.25|652.12|649.12|27
1608481150000|2020-12-20 16:19:10|652.23|649.23|652.09|649.09|652.23|649.23|651.95|648.95|32
1608481160000|2020-12-20 16:19:20|652.1|649.1|652.21|649.21|652.21|649.21|651.63|648.63|31
1608481170000|2020-12-20 16:19:30|652.23|649.23|652.26|649.26|652.32|649.32|652.23|649.23|19
1608481180000|2020-12-20 16:19:40|652.22|649.22|652.3|649.3|652.3|649.3|652.2|649.2|23
1608481190000|2020-12-20 16:19:50|652.32|649.32|652.34|649.34|652.34|649.34|652.3|649.3|10
1608481200000|2020-12-20 16:20:00|652.33|649.33|652.32|649.32|652.38|649.38|652.29|649.29|17
1608481210000|2020-12-20 16:20:10|652.29|649.29|652.2|649.2|652.29|649.29|652.19|649.19|13
1608481220000|2020-12-20 16:20:20|652.23|649.23|652.24|649.24|652.25|649.25|652.17|649.17|29
1608481230000|2020-12-20 16:20:30|652.26|649.26|652.24|649.24|652.27|649.27|652.24|649.24|9
1608481240000|2020-12-20 16:20:40|652.25|649.25|652.39|649.39|652.4|649.4|652.25|649.25|17
1608481250000|2020-12-20 16:20:50|652.4|649.4|652.48|649.48|652.6|649.6|652.39|649.39|21
1608481260000|2020-12-20 16:21:00|652.42|649.42|652.33|649.33|652.42|649.42|652.31|649.31|17
1608481270000|2020-12-20 16:21:10|652.34|649.34|652.27|649.27|652.34|649.34|652.27|649.27|6
1608481280000|2020-12-20 16:21:20|652.24|649.24|652.2|649.2|652.28|649.28|652.19|649.19|10
1608481290000|2020-12-20 16:21:30|652.19|649.19|651.99|648.99|652.19|649.19|651.98|648.98|16
1608481300000|2020-12-20 16:21:40|652.01|649.01|651.95|648.95|652.01|649.01|651.95|648.95|9
1608481310000|2020-12-20 16:21:50|651.96|648.96|651.95|648.95|651.96|648.96|651.95|648.95|2
1608481320000|2020-12-20 16:22:00|651.96|648.96|652.06|649.06|652.08|649.08|651.95|648.95|20
1608481330000|2020-12-20 16:22:10|652.04|649.04|652.22|649.22|652.23|649.23|652.04|649.04|14
1608481340000|2020-12-20 16:22:20|652.2|649.2|652.29|649.29|652.32|649.32|652.2|649.2|28
1608481350000|2020-12-20 16:22:30|652.32|649.32|652.44|649.44|652.47|649.47|652.27|649.27|23
1608481360000|2020-12-20 16:22:40|652.43|649.43|652.4|649.4|652.47|649.47|652.4|649.4|13
1608481370000|2020-12-20 16:22:50|652.6|649.6|652.75|649.75|652.76|649.76|652.55|649.55|15
1608481380000|2020-12-20 16:23:00|652.76|649.76|652.77|649.77|652.77|649.77|652.75|649.75|8
1608481390000|2020-12-20 16:23:10|652.76|649.76|652.79|649.79|652.79|649.79|652.75|649.75|10
1608481400000|2020-12-20 16:23:20|652.8|649.8|652.92|649.92|653.07|650.07|652.8|649.8|18
1608481410000|2020-12-20 16:23:30|652.89|649.89|652.93|649.93|652.94|649.94|652.89|649.89|13
1608481420000|2020-12-20 16:23:40|652.92|649.92|653|650|653|650|652.92|649.92|17
1608481430000|2020-12-20 16:23:50|653.01|650.01|653.02|650.02|653.02|650.02|653|650|4
1608481440000|2020-12-20 16:24:00|652.98|649.98|652.68|649.68|652.98|649.98|652.66|649.66|16
1608481450000|2020-12-20 16:24:10|652.69|649.69|652.71|649.71|652.72|649.72|652.68|649.68|7
1608481460000|2020-12-20 16:24:20|652.72|649.72|652.93|649.93|652.93|649.93|652.71|649.71|22
1608481470000|2020-12-20 16:24:30|652.92|649.92|652.94|649.94|652.95|649.95|652.9|649.9|6
1608481480000|2020-12-20 16:24:40|652.93|649.93|652.9|649.9|652.94|649.94|652.9|649.9|9
1608481490000|2020-12-20 16:24:50|652.91|649.91|652.91|649.91|652.94|649.94|652.91|649.91|15
1608481500000|2020-12-20 16:25:00|652.89|649.89|653|650|653|650|652.89|649.89|15
1608481510000|2020-12-20 16:25:10|653.01|650.01|653.02|650.02|653.02|650.02|653|650|4
1608481520000|2020-12-20 16:25:20|653.04|650.04|653.05|650.05|653.05|650.05|653.01|650.01|11
1608481530000|2020-12-20 16:25:30|653.04|650.04|653.09|650.09|653.09|650.09|653.04|650.04|9
1608481540000|2020-12-20 16:25:40|653.08|650.08|653.1|650.1|653.11|650.11|653.08|650.08|8
1608481550000|2020-12-20 16:25:50|653.11|650.11|653.12|650.12|653.12|650.12|653.1|650.1|4
1608481560000|2020-12-20 16:26:00|653.13|650.13|653.24|650.24|653.24|650.24|653.13|650.13|13
1608481570000|2020-12-20 16:26:10|653.26|650.26|653.36|650.36|653.36|650.36|653.25|650.25|12
1608481580000|2020-12-20 16:26:20|653.35|650.35|653.38|650.38|653.39|650.39|653.35|650.35|8
1608481590000|2020-12-20 16:26:30|653.32|650.32|653.27|650.27|653.33|650.33|653.23|650.23|20
1608481600000|2020-12-20 16:26:40|653.28|650.28|653.31|650.31|653.31|650.31|653.27|650.27|5
1608481610000|2020-12-20 16:26:50|653.3|650.3|652.88|649.88|653.3|650.3|652.82|649.82|26
1608481620000|2020-12-20 16:27:00|652.87|649.87|652.89|649.89|652.89|649.89|652.87|649.87|3
1608481630000|2020-12-20 16:27:10|652.9|649.9|652.89|649.89|652.9|649.9|652.89|649.89|2
1608481640000|2020-12-20 16:27:20|652.9|649.9|652.97|649.97|652.98|649.98|652.9|649.9|17
1608481650000|2020-12-20 16:27:30|652.96|649.96|653.22|650.22|653.22|650.22|652.95|649.95|23
1608481660000|2020-12-20 16:27:40|653.18|650.18|653.18|650.18|653.19|650.19|653.14|650.14|10
1608481670000|2020-12-20 16:27:50|653.19|650.19|652.94|649.94|653.21|650.21|652.91|649.91|26
1608481680000|2020-12-20 16:28:00|652.93|649.93|652.99|649.99|652.99|649.99|652.87|649.87|21
1608481690000|2020-12-20 16:28:10|653|650|652.87|649.87|653|650|652.86|649.86|18
1608481700000|2020-12-20 16:28:20|652.86|649.86|652.69|649.69|652.88|649.88|652.68|649.68|18
1608481710000|2020-12-20 16:28:30|652.7|649.7|652.77|649.77|652.81|649.81|652.7|649.7|15
1608481720000|2020-12-20 16:28:40|652.76|649.76|652.77|649.77|652.77|649.77|652.76|649.76|6
1608481730000|2020-12-20 16:28:50|652.79|649.79|652.77|649.77|652.79|649.79|652.77|649.77|14
1608481740000|2020-12-20 16:29:00|652.76|649.76|652.64|649.64|652.77|649.77|652.62|649.62|20
1608481750000|2020-12-20 16:29:10|652.6|649.6|652.49|649.49|652.6|649.6|652.47|649.47|7
1608481760000|2020-12-20 16:29:20|652.5|649.5|652.5|649.5|652.5|649.5|652.48|649.48|7
1608481770000|2020-12-20 16:29:30|652.49|649.49|652.44|649.44|652.5|649.5|652.44|649.44|8
1608481780000|2020-12-20 16:29:40|652.45|649.45|652.5|649.5|652.51|649.51|652.45|649.45|6
1608481790000|2020-12-20 16:29:50|652.51|649.51|652.46|649.46|652.51|649.51|652.44|649.44|15
1608481800000|2020-12-20 16:30:00|652.47|649.47|652.6|649.6|652.6|649.6|652.46|649.46|18
1608481810000|2020-12-20 16:30:10|652.61|649.61|653|650|653.02|650.02|652.61|649.61|23
1608481820000|2020-12-20 16:30:20|653.01|650.01|653.03|650.03|653.04|650.04|653.01|650.01|7
1608481830000|2020-12-20 16:30:30|653.02|650.02|653.06|650.06|653.07|650.07|653.02|650.02|15
1608481840000|2020-12-20 16:30:40|653.05|650.05|653.19|650.19|653.19|650.19|653.05|650.05|28
1608481850000|2020-12-20 16:30:50|653.18|650.18|653.23|650.23|653.27|650.27|653.18|650.18|14
1608481860000|2020-12-20 16:31:00|653.24|650.24|653.27|650.27|653.29|650.29|653.22|650.22|16
1608481870000|2020-12-20 16:31:10|653.4|650.4|653.48|650.48|653.48|650.48|653.4|650.4|8
1608481880000|2020-12-20 16:31:20|653.53|650.53|653.71|650.71|653.74|650.74|653.53|650.53|19
1608481890000|2020-12-20 16:31:30|653.73|650.73|653.65|650.65|653.73|650.73|653.63|650.63|17
1608481900000|2020-12-20 16:31:40|653.64|650.64|653.59|650.59|653.68|650.68|653.59|650.59|22
1608481910000|2020-12-20 16:31:50|653.58|650.58|653.63|650.63|653.66|650.66|653.58|650.58|17
1608481920000|2020-12-20 16:32:00|653.64|650.64|653.28|650.28|653.64|650.64|653.28|650.28|23
1608481930000|2020-12-20 16:32:10|653.25|650.25|652.96|649.96|653.29|650.29|652.92|649.92|28
1608481940000|2020-12-20 16:32:20|652.94|649.94|652.69|649.69|652.99|649.99|652.65|649.65|24
1608481950000|2020-12-20 16:32:30|652.68|649.68|652.52|649.52|652.74|649.74|652.52|649.52|17
1608481960000|2020-12-20 16:32:40|652.51|649.51|652.51|649.51|652.55|649.55|652.46|649.46|22
1608481970000|2020-12-20 16:32:50|652.52|649.52|652.42|649.42|652.52|649.52|652.41|649.41|19
1608481980000|2020-12-20 16:33:00|652.39|649.39|652.32|649.32|652.42|649.42|652.32|649.32|18
1608481990000|2020-12-20 16:33:10|652.3|649.3|652.36|649.36|652.37|649.37|652.29|649.29|19
1608482000000|2020-12-20 16:33:20|652.37|649.37|652.67|649.67|652.69|649.69|652.37|649.37|19
1608482010000|2020-12-20 16:33:30|652.66|649.66|652.72|649.72|652.77|649.77|652.65|649.65|24
1608482020000|2020-12-20 16:33:40|652.73|649.73|652.92|649.92|653.04|650.04|652.72|649.72|18
1608482030000|2020-12-20 16:33:50|652.87|649.87|652.87|649.87|652.87|649.87|652.71|649.71|27
1608482040000|2020-12-20 16:34:00|652.88|649.88|652.98|649.98|653.03|650.03|652.87|649.87|19
1608482050000|2020-12-20 16:34:10|652.99|649.99|653.07|650.07|653.07|650.07|652.99|649.99|10
1608482060000|2020-12-20 16:34:20|653.08|650.08|653.22|650.22|653.28|650.28|653.07|650.07|22
1608482070000|2020-12-20 16:34:30|653.23|650.23|653.34|650.34|653.36|650.36|653.22|650.22|17
1608482080000|2020-12-20 16:34:40|653.3|650.3|653.32|650.32|653.32|650.32|653.22|650.22|26
1608482090000|2020-12-20 16:34:50|653.31|650.31|653.37|650.37|653.39|650.39|653.31|650.31|21
1608482100000|2020-12-20 16:35:00|653.38|650.38|653.09|650.09|653.39|650.39|653.09|650.09|34
1608482110000|2020-12-20 16:35:10|653.1|650.1|652.97|649.97|653.1|650.1|652.94|649.94|26
1608482120000|2020-12-20 16:35:20|652.98|649.98|652.91|649.91|653.04|650.04|652.91|649.91|19
1608482130000|2020-12-20 16:35:30|652.9|649.9|652.81|649.81|652.9|649.9|652.75|649.75|20
1608482140000|2020-12-20 16:35:40|652.8|649.8|652.79|649.79|652.81|649.81|652.78|649.78|15
1608482150000|2020-12-20 16:35:50|652.78|649.78|652.77|649.77|652.82|649.82|652.75|649.75|16
1608482160000|2020-12-20 16:36:00|652.76|649.76|652.72|649.72|652.77|649.77|652.72|649.72|20
1608482170000|2020-12-20 16:36:10|652.73|649.73|652.35|649.35|652.73|649.73|652.34|649.34|30
1608482180000|2020-12-20 16:36:20|652.36|649.36|652.28|649.28|652.37|649.37|652.28|649.28|18
1608482190000|2020-12-20 16:36:30|652.29|649.29|652.4|649.4|652.43|649.43|652.29|649.29|20
1608482200000|2020-12-20 16:36:40|652.41|649.41|652.5|649.5|652.53|649.53|652.41|649.41|20
1608482210000|2020-12-20 16:36:50|652.51|649.51|652.53|649.53|652.56|649.56|652.51|649.51|14
1608482220000|2020-12-20 16:37:00|652.57|649.57|652.48|649.48|652.57|649.57|652.48|649.48|15
1608482230000|2020-12-20 16:37:10|652.47|649.47|652.38|649.38|652.47|649.47|652.32|649.32|18
1608482240000|2020-12-20 16:37:20|652.35|649.35|652.37|649.37|652.42|649.42|652.34|649.34|19
1608482250000|2020-12-20 16:37:30|652.34|649.34|652.16|649.16|652.36|649.36|652.16|649.16|19
1608482260000|2020-12-20 16:37:40|652.15|649.15|652.04|649.04|652.15|649.15|652.04|649.04|17
1608482270000|2020-12-20 16:37:50|652.03|649.03|651.76|648.76|652.04|649.04|651.76|648.76|17
1608482280000|2020-12-20 16:38:00|651.67|648.67|651.61|648.61|651.81|648.81|651.61|648.61|21
1608482290000|2020-12-20 16:38:10|651.6|648.6|651.47|648.47|651.61|648.61|651.47|648.47|21
1608482300000|2020-12-20 16:38:20|651.48|648.48|651.64|648.64|651.64|648.64|651.48|648.48|17
1608482310000|2020-12-20 16:38:30|651.66|648.66|651.51|648.51|651.66|648.66|651.5|648.5|18
1608482320000|2020-12-20 16:38:40|651.52|648.52|651.47|648.47|651.52|648.52|651.46|648.46|8
1608482330000|2020-12-20 16:38:50|651.48|648.48|651.55|648.55|651.59|648.59|651.46|648.46|17
1608482340000|2020-12-20 16:39:00|651.56|648.56|651.54|648.54|651.59|648.59|651.51|648.51|28
1608482350000|2020-12-20 16:39:10|651.57|648.57|651.55|648.55|651.6|648.6|651.54|648.54|15
1608482360000|2020-12-20 16:39:20|651.56|648.56|651.51|648.51|651.57|648.57|651.49|648.49|15
1608482370000|2020-12-20 16:39:30|651.52|648.52|651.58|648.58|651.59|648.59|651.51|648.51|13
1608482380000|2020-12-20 16:39:40|651.53|648.53|651.58|648.58|651.59|648.59|651.5|648.5|10
1608482390000|2020-12-20 16:39:50|651.57|648.57|651.58|648.58|651.6|648.6|651.57|648.57|9
1608482410000|2020-12-20 16:40:10|651.56|648.56|651.65|648.65|651.67|648.67|651.56|648.56|13
1608482420000|2020-12-20 16:40:20|651.66|648.66|651.68|648.68|651.68|648.68|651.66|648.66|2
1608482430000|2020-12-20 16:40:30|651.67|648.67|651.77|648.77|651.77|648.77|651.62|648.62|14
1608482440000|2020-12-20 16:40:40|651.76|648.76|651.77|648.77|651.8|648.8|651.76|648.76|14
1608482450000|2020-12-20 16:40:50|651.78|648.78|651.73|648.73|651.79|648.79|651.73|648.73|12
1608482460000|2020-12-20 16:41:00|651.74|648.74|651.75|648.75|651.76|648.76|651.72|648.72|10
1608482470000|2020-12-20 16:41:10|651.74|648.74|651.97|648.97|651.97|648.97|651.74|648.74|17
1608482480000|2020-12-20 16:41:20|651.94|648.94|651.95|648.95|651.97|648.97|651.94|648.94|10
1608482490000|2020-12-20 16:41:30|651.94|648.94|652.04|649.04|652.05|649.05|651.94|648.94|23
1608482500000|2020-12-20 16:41:40|652.02|649.02|651.99|648.99|652.02|649.02|651.98|648.98|14
1608482510000|2020-12-20 16:41:50|651.98|648.98|652.05|649.05|652.07|649.07|651.98|648.98|16
1608482520000|2020-12-20 16:42:00|652.04|649.04|652.07|649.07|652.08|649.08|652.04|649.04|10
1608482530000|2020-12-20 16:42:10|652.08|649.08|652.2|649.2|652.2|649.2|652.08|649.08|9
1608482540000|2020-12-20 16:42:20|652.17|649.17|652.09|649.09|652.17|649.17|652.05|649.05|17
1608482550000|2020-12-20 16:42:30|652.1|649.1|652.16|649.16|652.18|649.18|652.09|649.09|10
1608482560000|2020-12-20 16:42:40|652.17|649.17|652.14|649.14|652.17|649.17|652.1|649.1|14
1608482570000|2020-12-20 16:42:50|652.13|649.13|652.19|649.19|652.21|649.21|652.13|649.13|19
1608482580000|2020-12-20 16:43:00|652.15|649.15|652.2|649.2|652.2|649.2|652.13|649.13|15
1608482590000|2020-12-20 16:43:10|652.21|649.21|652.21|649.21|652.21|649.21|652.15|649.15|21
1608482600000|2020-12-20 16:43:20|652.2|649.2|652.35|649.35|652.36|649.36|652.18|649.18|19
1608482610000|2020-12-20 16:43:30|652.36|649.36|652.39|649.39|652.39|649.39|652.33|649.33|15
1608482620000|2020-12-20 16:43:40|652.37|649.37|652.44|649.44|652.45|649.45|652.35|649.35|13
1608482630000|2020-12-20 16:43:50|652.45|649.45|652.46|649.46|652.48|649.48|652.44|649.44|8
1608482640000|2020-12-20 16:44:00|652.47|649.47|652.52|649.52|652.53|649.53|652.46|649.46|13
1608482650000|2020-12-20 16:44:10|652.53|649.53|652.52|649.52|652.53|649.53|652.52|649.52|6
1608482660000|2020-12-20 16:44:20|652.51|649.51|652.5|649.5|652.52|649.52|652.49|649.49|9
1608482670000|2020-12-20 16:44:30|652.53|649.53|652.64|649.64|652.64|649.64|652.53|649.53|3
1608482680000|2020-12-20 16:44:40|652.65|649.65|652.69|649.69|652.69|649.69|652.65|649.65|5
1608482690000|2020-12-20 16:44:50|652.68|649.68|652.67|649.67|652.68|649.68|652.66|649.66|5
1608482700000|2020-12-20 16:45:00|652.66|649.66|652.6|649.6|652.66|649.66|652.6|649.6|4
1608482710000|2020-12-20 16:45:10|652.59|649.59|652.31|649.31|652.59|649.59|652.31|649.31|20
1608482720000|2020-12-20 16:45:20|652.32|649.32|652.31|649.31|652.33|649.33|652.31|649.31|8
1608482730000|2020-12-20 16:45:30|652.25|649.25|652.12|649.12|652.25|649.25|652.1|649.1|7
1608482740000|2020-12-20 16:45:40|652.09|649.09|652.09|649.09|652.09|649.09|652.09|649.09|1
1608482750000|2020-12-20 16:45:50|652.08|649.08|652.1|649.1|652.1|649.1|652.08|649.08|3
1608482760000|2020-12-20 16:46:00|652.09|649.09|652.09|649.09|652.09|649.09|652.08|649.08|3
1608482770000|2020-12-20 16:46:10|652.08|649.08|651.9|648.9|652.08|649.08|651.9|648.9|8
1608482780000|2020-12-20 16:46:20|651.93|648.93|651.84|648.84|651.93|648.93|651.84|648.84|14
1608482790000|2020-12-20 16:46:30|651.85|648.85|651.83|648.83|651.96|648.96|651.83|648.83|16
1608482800000|2020-12-20 16:46:40|651.8|648.8|651.9|648.9|651.9|648.9|651.8|648.8|8
1608482810000|2020-12-20 16:46:50|651.88|648.88|651.81|648.81|651.9|648.9|651.81|648.81|5
1608482820000|2020-12-20 16:47:00|651.79|648.79|651.9|648.9|651.92|648.92|651.78|648.78|21
1608482830000|2020-12-20 16:47:10|651.89|648.89|651.9|648.9|651.9|648.9|651.89|648.89|10
1608482840000|2020-12-20 16:47:20|651.91|648.91|651.97|648.97|651.97|648.97|651.91|648.91|4
1608482850000|2020-12-20 16:47:30|651.95|648.95|651.79|648.79|651.97|648.97|651.79|648.79|19
1608482860000|2020-12-20 16:47:40|651.8|648.8|651.83|648.83|651.83|648.83|651.79|648.79|14
1608482870000|2020-12-20 16:47:50|651.84|648.84|651.72|648.72|651.84|648.84|651.7|648.7|18
1608482880000|2020-12-20 16:48:00|651.73|648.73|651.72|648.72|651.73|648.73|651.69|648.69|18
1608482890000|2020-12-20 16:48:10|651.73|648.73|651.73|648.73|651.76|648.76|651.69|648.69|23
1608482900000|2020-12-20 16:48:20|651.72|648.72|651.74|648.74|651.75|648.75|651.71|648.71|22
1608482910000|2020-12-20 16:48:30|651.7|648.7|651.83|648.83|651.83|648.83|651.69|648.69|16
1608482920000|2020-12-20 16:48:40|651.82|648.82|651.87|648.87|651.87|648.87|651.81|648.81|3
1608482930000|2020-12-20 16:48:50|651.86|648.86|651.91|648.91|651.92|648.92|651.86|648.86|11
1608482940000|2020-12-20 16:49:00|651.92|648.92|651.95|648.95|651.95|648.95|651.91|648.91|10
1608482950000|2020-12-20 16:49:10|651.94|648.94|651.82|648.82|651.94|648.94|651.79|648.79|22
1608482960000|2020-12-20 16:49:20|651.83|648.83|651.94|648.94|651.97|648.97|651.83|648.83|15
1608482970000|2020-12-20 16:49:30|651.95|648.95|651.92|648.92|651.96|648.96|651.91|648.91|18
1608482980000|2020-12-20 16:49:40|651.91|648.91|651.9|648.9|651.91|648.91|651.9|648.9|4
1608482990000|2020-12-20 16:49:50|651.92|648.92|652.19|649.19|652.19|649.19|651.92|648.92|15
1608483000000|2020-12-20 16:50:00|652.2|649.2|652.2|649.2|652.28|649.28|652.2|649.2|12
1608483010000|2020-12-20 16:50:10|652.18|649.18|652.09|649.09|652.19|649.19|652.06|649.06|17
1608483020000|2020-12-20 16:50:20|652.1|649.1|652|649|652.13|649.13|652|649|15
1608483030000|2020-12-20 16:50:30|652.02|649.02|652.24|649.24|652.24|649.24|651.98|648.98|16
1608483040000|2020-12-20 16:50:40|652.23|649.23|652.16|649.16|652.23|649.23|652.16|649.16|7
1608483050000|2020-12-20 16:50:50|652.17|649.17|652.23|649.23|652.25|649.25|652.16|649.16|18
1608483060000|2020-12-20 16:51:00|652.22|649.22|652.24|649.24|652.25|649.25|652.22|649.22|18
1608483070000|2020-12-20 16:51:10|652.26|649.26|651.88|648.88|652.26|649.26|651.88|648.88|22
1608483080000|2020-12-20 16:51:20|651.89|648.89|651.88|648.88|651.92|648.92|651.86|648.86|17
1608483090000|2020-12-20 16:51:30|651.87|648.87|651.89|648.89|651.93|648.93|651.87|648.87|17
1608483100000|2020-12-20 16:51:40|651.9|648.9|651.77|648.77|651.93|648.93|651.77|648.77|25
1608483110000|2020-12-20 16:51:50|651.74|648.74|651.59|648.59|651.74|648.74|651.5|648.5|20
1608483120000|2020-12-20 16:52:00|651.6|648.6|651.51|648.51|651.6|648.6|651.48|648.48|15
1608483130000|2020-12-20 16:52:10|651.52|648.52|651.49|648.49|651.74|648.74|651.49|648.49|24
1608483140000|2020-12-20 16:52:20|651.5|648.5|651.54|648.54|651.65|648.65|651.5|648.5|20
1608483150000|2020-12-20 16:52:30|651.53|648.53|651.46|648.46|651.54|648.54|651.43|648.43|16
1608483160000|2020-12-20 16:52:40|651.45|648.45|651.46|648.46|651.46|648.46|651.45|648.45|20
1608483170000|2020-12-20 16:52:50|651.48|648.48|651.67|648.67|651.69|648.69|651.48|648.48|22
1608483180000|2020-12-20 16:53:00|651.68|648.68|651.94|648.94|651.94|648.94|651.66|648.66|26
1608483190000|2020-12-20 16:53:10|651.95|648.95|651.96|648.96|652|649|651.92|648.92|20
1608483200000|2020-12-20 16:53:20|651.95|648.95|651.91|648.91|652|649|651.91|648.91|21
1608483210000|2020-12-20 16:53:30|651.92|648.92|651.95|648.95|651.97|648.97|651.9|648.9|17
1608483220000|2020-12-20 16:53:40|651.94|648.94|651.92|648.92|651.94|648.94|651.88|648.88|23
1608483230000|2020-12-20 16:53:50|651.91|648.91|651.77|648.77|651.91|648.91|651.76|648.76|14
1608483240000|2020-12-20 16:54:00|651.8|648.8|651.84|648.84|651.85|648.85|651.75|648.75|23
1608483250000|2020-12-20 16:54:10|651.83|648.83|651.75|648.75|651.85|648.85|651.72|648.72|20
1608483260000|2020-12-20 16:54:20|651.73|648.73|651.85|648.85|651.85|648.85|651.72|648.72|28
1608483270000|2020-12-20 16:54:30|651.84|648.84|651.72|648.72|651.84|648.84|651.71|648.71|18
1608483280000|2020-12-20 16:54:40|651.7|648.7|651.55|648.55|651.71|648.71|651.55|648.55|16
1608483290000|2020-12-20 16:54:50|651.58|648.58|651.54|648.54|651.69|648.69|651.54|648.54|22
1608483300000|2020-12-20 16:55:00|651.55|648.55|651.85|648.85|651.85|648.85|651.55|648.55|29
1608483310000|2020-12-20 16:55:10|651.84|648.84|651.84|648.84|651.86|648.86|651.84|648.84|6
1608483320000|2020-12-20 16:55:20|651.85|648.85|651.9|648.9|651.9|648.9|651.85|648.85|7
1608483330000|2020-12-20 16:55:30|651.86|648.86|651.85|648.85|651.96|648.96|651.85|648.85|8
1608483340000|2020-12-20 16:55:40|651.84|648.84|651.75|648.75|651.85|648.85|651.73|648.73|13
1608483350000|2020-12-20 16:55:50|651.74|648.74|651.8|648.8|651.8|648.8|651.71|648.71|17
1608483360000|2020-12-20 16:56:00|651.81|648.81|651.84|648.84|651.84|648.84|651.8|648.8|13
1608483370000|2020-12-20 16:56:10|651.86|648.86|651.81|648.81|651.86|648.86|651.81|648.81|14
1608483380000|2020-12-20 16:56:20|651.8|648.8|651.92|648.92|651.94|648.94|651.8|648.8|18
1608483390000|2020-12-20 16:56:30|651.91|648.91|651.8|648.8|651.91|648.91|651.76|648.76|21
1608483400000|2020-12-20 16:56:40|651.77|648.77|651.82|648.82|651.82|648.82|651.73|648.73|12
1608483410000|2020-12-20 16:56:50|651.83|648.83|651.91|648.91|652|649|651.83|648.83|23
1608483420000|2020-12-20 16:57:00|651.88|648.88|651.9|648.9|651.92|648.92|651.82|648.82|15
1608483430000|2020-12-20 16:57:10|651.91|648.91|651.85|648.85|651.94|648.94|651.77|648.77|25
1608483440000|2020-12-20 16:57:20|651.83|648.83|651.81|648.81|651.83|648.83|651.7|648.7|19
1608483450000|2020-12-20 16:57:30|651.78|648.78|651.86|648.86|651.96|648.96|651.78|648.78|22
1608483460000|2020-12-20 16:57:40|651.85|648.85|651.63|648.63|651.85|648.85|651.57|648.57|21
1608483470000|2020-12-20 16:57:50|651.65|648.65|651.59|648.59|651.67|648.67|651.55|648.55|17
1608483480000|2020-12-20 16:58:00|651.58|648.58|651.54|648.54|651.58|648.58|651.54|648.54|19
1608483490000|2020-12-20 16:58:10|651.55|648.55|651.55|648.55|651.62|648.62|651.54|648.54|17
1608483500000|2020-12-20 16:58:20|651.57|648.57|651.02|648.02|651.58|648.58|650.89|647.89|29
1608483510000|2020-12-20 16:58:30|651|648|650.86|647.86|651.02|648.02|650.84|647.84|30
1608483520000|2020-12-20 16:58:40|650.83|647.83|650.46|647.46|650.85|647.85|650.43|647.43|21
1608483530000|2020-12-20 16:58:50|650.45|647.45|649.95|646.95|650.45|647.45|649.95|646.95|23
1608483540000|2020-12-20 16:59:00|650.01|647.01|649.59|646.59|650.09|647.09|649.59|646.59|31
1608483550000|2020-12-20 16:59:10|649.54|646.54|649.34|646.34|649.58|646.58|649.29|646.29|23
1608483560000|2020-12-20 16:59:20|649.35|646.35|649.1|646.1|649.35|646.35|649.08|646.08|7
1608483570000|2020-12-20 16:59:30|649.13|646.13|649.47|646.47|649.47|646.47|649.13|646.13|21
1608483580000|2020-12-20 16:59:40|649.46|646.46|649.44|646.44|649.46|646.46|649.27|646.27|14
1608483590000|2020-12-20 16:59:50|649.42|646.42|649.18|646.18|649.44|646.44|649.18|646.18|16
1608483600000|2020-12-20 17:00:00|649.15|646.15|649.44|646.44|649.46|646.46|649.1|646.1|27
1608483610000|2020-12-20 17:00:10|649.49|646.49|649.67|646.67|649.67|646.67|649.47|646.47|18
1608483620000|2020-12-20 17:00:20|649.68|646.68|649.79|646.79|649.79|646.79|649.68|646.68|27
1608483630000|2020-12-20 17:00:30|649.8|646.8|649.81|646.81|649.85|646.85|649.8|646.8|25
1608483640000|2020-12-20 17:00:40|649.79|646.79|649.96|646.96|649.99|646.99|649.68|646.68|24
1608483650000|2020-12-20 17:00:50|649.95|646.95|650|647|650.04|647.04|649.95|646.95|13
1608483660000|2020-12-20 17:01:00|650.01|647.01|650.12|647.12|650.13|647.13|650.01|647.01|18
1608483670000|2020-12-20 17:01:10|650.11|647.11|650.15|647.15|650.17|647.17|650.11|647.11|17
1608483680000|2020-12-20 17:01:20|650.17|647.17|650.12|647.12|650.23|647.23|650.12|647.12|21
1608483690000|2020-12-20 17:01:30|650.11|647.11|650.12|647.12|650.12|647.12|650.09|647.09|6
1608483700000|2020-12-20 17:01:40|650.14|647.14|650.34|647.34|650.37|647.37|650.14|647.14|20
1608483710000|2020-12-20 17:01:50|650.33|647.33|650.37|647.37|650.38|647.38|650.32|647.32|8
1608483720000|2020-12-20 17:02:00|650.36|647.36|650.26|647.26|650.36|647.36|650.14|647.14|25
1608483730000|2020-12-20 17:02:10|650.25|647.25|650.28|647.28|650.29|647.29|650.25|647.25|14
1608483740000|2020-12-20 17:02:20|650.29|647.29|650.42|647.42|650.45|647.45|650.29|647.29|14
1608483750000|2020-12-20 17:02:30|650.43|647.43|650.49|647.49|650.5|647.5|650.43|647.43|11
1608483760000|2020-12-20 17:02:40|650.53|647.53|650.52|647.52|650.54|647.54|650.5|647.5|7
1608483770000|2020-12-20 17:02:50|650.51|647.51|650.5|647.5|650.52|647.52|650.5|647.5|6
1608483780000|2020-12-20 17:03:00|650.47|647.47|650.43|647.43|650.47|647.47|650.41|647.41|12
1608483790000|2020-12-20 17:03:10|650.44|647.44|650.57|647.57|650.57|647.57|650.43|647.43|13
1608483800000|2020-12-20 17:03:20|650.54|647.54|650.56|647.56|650.63|647.63|650.54|647.54|12
1608483810000|2020-12-20 17:03:30|650.57|647.57|650.67|647.67|650.68|647.68|650.57|647.57|12
1608483820000|2020-12-20 17:03:40|650.66|647.66|650.71|647.71|650.71|647.71|650.62|647.62|6
1608483830000|2020-12-20 17:03:50|650.76|647.76|650.75|647.75|650.76|647.76|650.74|647.74|4
1608483840000|2020-12-20 17:04:00|650.76|647.76|650.8|647.8|650.8|647.8|650.75|647.75|12
1608483850000|2020-12-20 17:04:10|650.81|647.81|650.8|647.8|650.82|647.82|650.79|647.79|12
1608483860000|2020-12-20 17:04:20|650.79|647.79|650.81|647.81|650.83|647.83|650.79|647.79|4
1608483870000|2020-12-20 17:04:30|650.82|647.82|650.82|647.82|650.83|647.83|650.82|647.82|7
1608483880000|2020-12-20 17:04:40|650.81|647.81|650.85|647.85|650.9|647.9|650.81|647.81|9
1608483890000|2020-12-20 17:04:50|650.86|647.86|650.87|647.87|650.87|647.87|650.85|647.85|4
1608483900000|2020-12-20 17:05:00|650.85|647.85|650.75|647.75|650.85|647.85|650.75|647.75|7
1608483910000|2020-12-20 17:05:10|650.67|647.67|650.81|647.81|650.81|647.81|650.54|647.54|18
1608483920000|2020-12-20 17:05:20|650.82|647.82|650.84|647.84|650.86|647.86|650.81|647.81|12
1608483930000|2020-12-20 17:05:30|650.83|647.83|650.8|647.8|650.83|647.83|650.79|647.79|6
1608483940000|2020-12-20 17:05:40|650.81|647.81|650.67|647.67|650.81|647.81|650.67|647.67|8
1608483950000|2020-12-20 17:05:50|650.75|647.75|650.78|647.78|650.78|647.78|650.75|647.75|4
1608483960000|2020-12-20 17:06:00|650.77|647.77|650.77|647.77|650.78|647.78|650.77|647.77|3
1608483970000|2020-12-20 17:06:10|650.76|647.76|650.84|647.84|650.85|647.85|650.76|647.76|10
1608483980000|2020-12-20 17:06:20|650.86|647.86|650.87|647.87|650.88|647.88|650.85|647.85|6
1608483990000|2020-12-20 17:06:30|650.85|647.85|650.85|647.85|650.86|647.86|650.84|647.84|8
1608484000000|2020-12-20 17:06:40|650.84|647.84|650.85|647.85|650.85|647.85|650.84|647.84|4
1608484010000|2020-12-20 17:06:50|650.84|647.84|650.87|647.87|650.88|647.88|650.83|647.83|10
1608484020000|2020-12-20 17:07:00|650.86|647.86|650.85|647.85|650.88|647.88|650.85|647.85|15
1608484030000|2020-12-20 17:07:10|650.84|647.84|650.92|647.92|650.92|647.92|650.84|647.84|11
1608484040000|2020-12-20 17:07:20|650.91|647.91|650.93|647.93|650.93|647.93|650.9|647.9|7
1608484050000|2020-12-20 17:07:30|650.92|647.92|650.93|647.93|650.93|647.93|650.9|647.9|4
1608484060000|2020-12-20 17:07:40|650.98|647.98|650.94|647.94|650.98|647.98|650.91|647.91|6
1608484070000|2020-12-20 17:07:50|650.92|647.92|650.93|647.93|650.93|647.93|650.91|647.91|5
1608484080000|2020-12-20 17:08:00|650.94|647.94|651|648|651.03|648.03|650.94|647.94|15
1608484090000|2020-12-20 17:08:10|651.01|648.01|651.03|648.03|651.04|648.04|651.01|648.01|3
1608484100000|2020-12-20 17:08:20|651.05|648.05|651.16|648.16|651.26|648.26|651.05|648.05|15
1608484110000|2020-12-20 17:08:30|651.14|648.14|651.33|648.33|651.34|648.34|651.12|648.12|20
1608484120000|2020-12-20 17:08:40|651.34|648.34|651.35|648.35|651.36|648.36|651.33|648.33|6
1608484130000|2020-12-20 17:08:50|651.34|648.34|651.25|648.25|651.34|648.34|651.2|648.2|18
1608484140000|2020-12-20 17:09:00|651.26|648.26|651.29|648.29|651.3|648.3|651.26|648.26|9
1608484150000|2020-12-20 17:09:10|651.3|648.3|651.32|648.32|651.32|648.32|651.29|648.29|5
1608484160000|2020-12-20 17:09:20|651.28|648.28|651.31|648.31|651.32|648.32|651.28|648.28|5
1608484180000|2020-12-20 17:09:40|651.32|648.32|651.31|648.31|651.33|648.33|651.26|648.26|16
1608484190000|2020-12-20 17:09:50|651.3|648.3|651.31|648.31|651.32|648.32|651.26|648.26|18
1608484200000|2020-12-20 17:10:00|651.28|648.28|651.25|648.25|651.32|648.32|651.25|648.25|11
1608484210000|2020-12-20 17:10:10|651.26|648.26|651.26|648.26|651.26|648.26|651.24|648.24|7
1608484220000|2020-12-20 17:10:20|651.25|648.25|651.26|648.26|651.26|648.26|651.25|648.25|6
1608484230000|2020-12-20 17:10:30|651.24|648.24|650.77|647.77|651.24|648.24|650.77|647.77|17
1608484240000|2020-12-20 17:10:40|650.78|647.78|650.76|647.76|650.78|647.78|650.76|647.76|3
1608484250000|2020-12-20 17:10:50|650.73|647.73|650.68|647.68|650.73|647.73|650.68|647.68|11
1608484260000|2020-12-20 17:11:00|650.67|647.67|650.75|647.75|650.76|647.76|650.65|647.65|12
1608484270000|2020-12-20 17:11:10|650.74|647.74|650.59|647.59|650.75|647.75|650.58|647.58|17
1608484280000|2020-12-20 17:11:20|650.6|647.6|650.78|647.78|650.83|647.83|650.6|647.6|22
1608484290000|2020-12-20 17:11:30|650.79|647.79|650.74|647.74|650.79|647.79|650.7|647.7|17
1608484300000|2020-12-20 17:11:40|650.71|647.71|650.73|647.73|650.74|647.74|650.7|647.7|10
1608484310000|2020-12-20 17:11:50|650.72|647.72|650.93|647.93|650.95|647.95|650.72|647.72|17
1608484320000|2020-12-20 17:12:00|650.94|647.94|650.93|647.93|650.94|647.94|650.92|647.92|4
1608484330000|2020-12-20 17:12:10|650.92|647.92|650.93|647.93|650.95|647.95|650.91|647.91|12
1608484340000|2020-12-20 17:12:20|650.92|647.92|650.86|647.86|650.93|647.93|650.86|647.86|7
1608484350000|2020-12-20 17:12:30|650.85|647.85|650.81|647.81|650.86|647.86|650.81|647.81|10
1608484360000|2020-12-20 17:12:40|650.8|647.8|650.83|647.83|650.83|647.83|650.75|647.75|26
1608484370000|2020-12-20 17:12:50|650.84|647.84|651.08|648.08|651.11|648.11|650.83|647.83|24
1608484380000|2020-12-20 17:13:00|651.07|648.07|651.08|648.08|651.1|648.1|651.07|648.07|7
1608484390000|2020-12-20 17:13:10|651.07|648.07|651.07|648.07|651.08|648.08|651.06|648.06|10
1608484400000|2020-12-20 17:13:20|651.09|648.09|651.08|648.08|651.09|648.09|651.07|648.07|4
1608484410000|2020-12-20 17:13:30|651.09|648.09|651.24|648.24|651.24|648.24|651.08|648.08|9
1608484420000|2020-12-20 17:13:40|651.25|648.25|651.35|648.35|651.37|648.37|651.23|648.23|16
1608484430000|2020-12-20 17:13:50|651.39|648.39|651.44|648.44|651.45|648.45|651.37|648.37|15
1608484440000|2020-12-20 17:14:00|651.47|648.47|651.46|648.46|651.47|648.47|651.45|648.45|8
1608484450000|2020-12-20 17:14:10|651.45|648.45|651.38|648.38|651.45|648.45|651.35|648.35|14
1608484460000|2020-12-20 17:14:20|651.36|648.36|651.36|648.36|651.37|648.37|651.35|648.35|5
1608484470000|2020-12-20 17:14:30|651.39|648.39|651.4|648.4|651.4|648.4|651.37|648.37|3
1608484480000|2020-12-20 17:14:40|651.41|648.41|651.46|648.46|651.47|648.47|651.41|648.41|8
1608484490000|2020-12-20 17:14:50|651.47|648.47|651.44|648.44|651.48|648.48|651.44|648.44|10
1608484500000|2020-12-20 17:15:00|651.45|648.45|651.92|648.92|651.92|648.92|651.45|648.45|25
1608484510000|2020-12-20 17:15:10|651.91|648.91|652.16|649.16|652.16|649.16|651.91|648.91|26
1608484520000|2020-12-20 17:15:20|652.17|649.17|652.12|649.12|652.17|649.17|652.09|649.09|23
1608484530000|2020-12-20 17:15:30|652.1|649.1|652.02|649.02|652.14|649.14|651.99|648.99|20
1608484540000|2020-12-20 17:15:40|652|649|652.06|649.06|652.1|649.1|652|649|21
1608484550000|2020-12-20 17:15:50|652.07|649.07|651.87|648.87|652.08|649.08|651.87|648.87|28
1608484560000|2020-12-20 17:16:00|651.85|648.85|651.65|648.65|651.87|648.87|651.65|648.65|24
1608484570000|2020-12-20 17:16:10|651.63|648.63|651.6|648.6|651.65|648.65|651.55|648.55|18
1608484580000|2020-12-20 17:16:20|651.59|648.59|651.36|648.36|651.59|648.59|651.36|648.36|7
1608484590000|2020-12-20 17:16:30|651.37|648.37|651.07|648.07|651.37|648.37|651.07|648.07|22
1608484600000|2020-12-20 17:16:40|651.09|648.09|650.79|647.79|651.09|648.09|650.79|647.79|14
1608484610000|2020-12-20 17:16:50|650.78|647.78|650.74|647.74|650.79|647.79|650.73|647.73|24
1608484620000|2020-12-20 17:17:00|650.73|647.73|650.81|647.81|650.82|647.82|650.68|647.68|26
1608484630000|2020-12-20 17:17:10|650.85|647.85|651.04|648.04|651.11|648.11|650.85|647.85|29
1608484640000|2020-12-20 17:17:20|651|648|650.96|647.96|651.04|648.04|650.96|647.96|28
1608484650000|2020-12-20 17:17:30|650.93|647.93|650.74|647.74|650.94|647.94|650.71|647.71|25
1608484660000|2020-12-20 17:17:40|650.75|647.75|650.75|647.75|650.77|647.77|650.73|647.73|18
1608484670000|2020-12-20 17:17:50|650.76|647.76|650.72|647.72|650.76|647.76|650.61|647.61|25
1608484680000|2020-12-20 17:18:00|650.67|647.67|650.63|647.63|650.67|647.67|650.62|647.62|16
1608484690000|2020-12-20 17:18:10|650.64|647.64|650.57|647.57|650.65|647.65|650.56|647.56|14
1608484700000|2020-12-20 17:18:20|650.56|647.56|650.58|647.58|650.59|647.59|650.56|647.56|6
1608484710000|2020-12-20 17:18:30|650.57|647.57|650.66|647.66|650.68|647.68|650.56|647.56|30
1608484720000|2020-12-20 17:18:40|650.67|647.67|650.66|647.66|650.68|647.68|650.64|647.64|17
1608484730000|2020-12-20 17:18:50|650.65|647.65|650.92|647.92|650.92|647.92|650.65|647.65|31
1608484740000|2020-12-20 17:19:00|650.95|647.95|651.2|648.2|651.21|648.21|650.95|647.95|24
1608484750000|2020-12-20 17:19:10|651.22|648.22|651.28|648.28|651.28|648.28|651.1|648.1|28
1608484760000|2020-12-20 17:19:20|651.31|648.31|651.12|648.12|651.37|648.37|651.12|648.12|25
1608484770000|2020-12-20 17:19:30|651.13|648.13|651.34|648.34|651.36|648.36|651.13|648.13|21
1608484780000|2020-12-20 17:19:40|651.36|648.36|651.6|648.6|651.6|648.6|651.36|648.36|8
1608484790000|2020-12-20 17:19:50|651.62|648.62|651.9|648.9|651.9|648.9|651.56|648.56|22
1608484800000|2020-12-20 17:20:00|651.89|648.89|651.7|648.7|651.9|648.9|651.7|648.7|30
1608484810000|2020-12-20 17:20:10|651.69|648.69|651.63|648.63|651.71|648.71|651.61|648.61|14
1608484820000|2020-12-20 17:20:20|651.64|648.64|651.68|648.68|651.71|648.71|651.61|648.61|29
1608484830000|2020-12-20 17:20:30|651.69|648.69|651.79|648.79|651.85|648.85|651.66|648.66|31
1608484840000|2020-12-20 17:20:40|651.78|648.78|651.79|648.79|651.83|648.83|651.76|648.76|28
1608484850000|2020-12-20 17:20:50|651.8|648.8|651.9|648.9|651.9|648.9|651.76|648.76|24
1608484860000|2020-12-20 17:21:00|651.89|648.89|652.04|649.04|652.06|649.06|651.88|648.88|18
1608484870000|2020-12-20 17:21:10|652.05|649.05|651.89|648.89|652.07|649.07|651.89|648.89|18
1608484880000|2020-12-20 17:21:20|651.9|648.9|651.9|648.9|651.92|648.92|651.84|648.84|16
1608484890000|2020-12-20 17:21:30|651.89|648.89|651.8|648.8|651.91|648.91|651.8|648.8|24
1608484900000|2020-12-20 17:21:40|651.79|648.79|651.54|648.54|651.79|648.79|651.54|648.54|19
1608484910000|2020-12-20 17:21:50|651.53|648.53|651.13|648.13|651.53|648.53|651.13|648.13|19
1608484920000|2020-12-20 17:22:00|651.14|648.14|651.18|648.18|651.2|648.2|651.13|648.13|22
1608484930000|2020-12-20 17:22:10|651.17|648.17|651.32|648.32|651.33|648.33|651.16|648.16|26
1608484940000|2020-12-20 17:22:20|651.33|648.33|651.54|648.54|651.54|648.54|651.33|648.33|12
1608484950000|2020-12-20 17:22:30|651.5|648.5|651.49|648.49|651.5|648.5|651.41|648.41|14
1608484960000|2020-12-20 17:22:40|651.47|648.47|651.35|648.35|651.47|648.47|651.34|648.34|16
1608484970000|2020-12-20 17:22:50|651.36|648.36|651.36|648.36|651.39|648.39|651.34|648.34|11
1608484980000|2020-12-20 17:23:00|651.38|648.38|651.42|648.42|651.42|648.42|651.36|648.36|21
1608484990000|2020-12-20 17:23:10|651.41|648.41|651.41|648.41|651.45|648.45|651.4|648.4|23
1608485000000|2020-12-20 17:23:20|651.4|648.4|651.76|648.76|651.8|648.8|651.4|648.4|28
1608485010000|2020-12-20 17:23:30|651.75|648.75|651.77|648.77|651.82|648.82|651.75|648.75|18
1608485020000|2020-12-20 17:23:40|651.78|648.78|651.79|648.79|651.8|648.8|651.61|648.61|32
1608485030000|2020-12-20 17:23:50|651.77|648.77|651.71|648.71|651.83|648.83|651.71|648.71|21
1608485040000|2020-12-20 17:24:00|651.72|648.72|651.68|648.68|651.83|648.83|651.68|648.68|15
1608485050000|2020-12-20 17:24:10|651.67|648.67|651.58|648.58|651.67|648.67|651.58|648.58|14
1608485060000|2020-12-20 17:24:20|651.57|648.57|651.65|648.65|651.65|648.65|651.52|648.52|14
1608485070000|2020-12-20 17:24:30|651.63|648.63|651.52|648.52|651.64|648.64|651.52|648.52|13
1608485080000|2020-12-20 17:24:40|651.53|648.53|651.5|648.5|651.53|648.53|651.48|648.48|12
1608485090000|2020-12-20 17:24:50|651.49|648.49|651.48|648.48|651.49|648.49|651.46|648.46|19
1608485100000|2020-12-20 17:25:00|651.49|648.49|651.54|648.54|651.56|648.56|651.49|648.49|19
1608485110000|2020-12-20 17:25:10|651.5|648.5|651.43|648.43|651.51|648.51|651.41|648.41|21
1608485120000|2020-12-20 17:25:20|651.42|648.42|651.46|648.46|651.48|648.48|651.42|648.42|7
1608485130000|2020-12-20 17:25:30|651.47|648.47|651.49|648.49|651.49|648.49|651.44|648.44|25
1608485140000|2020-12-20 17:25:40|651.47|648.47|651.52|648.52|651.54|648.54|651.46|648.46|26
1608485150000|2020-12-20 17:25:50|651.53|648.53|651.54|648.54|651.55|648.55|651.49|648.49|25
1608485160000|2020-12-20 17:26:00|651.52|648.52|651.26|648.26|651.54|648.54|651.25|648.25|27
1608485170000|2020-12-20 17:26:10|651.25|648.25|651.21|648.21|651.25|648.25|651.2|648.2|25
1608485180000|2020-12-20 17:26:20|651.22|648.22|651.19|648.19|651.22|648.22|651.19|648.19|14
1608485190000|2020-12-20 17:26:30|651.17|648.17|651.19|648.19|651.2|648.2|651.16|648.16|16
1608485200000|2020-12-20 17:26:40|651.21|648.21|651.05|648.05|651.21|648.21|651.05|648.05|22
1608485210000|2020-12-20 17:26:50|651.06|648.06|651.06|648.06|651.07|648.07|651.04|648.04|22
1608485220000|2020-12-20 17:27:00|651.08|648.08|650.92|647.92|651.08|648.08|650.9|647.9|19
1608485230000|2020-12-20 17:27:10|650.93|647.93|651.12|648.12|651.13|648.13|650.93|647.93|15
1608485240000|2020-12-20 17:27:20|651.14|648.14|651.31|648.31|651.39|648.39|651.13|648.13|21
1608485250000|2020-12-20 17:27:30|651.34|648.34|651.45|648.45|651.46|648.46|651.31|648.31|27
1608485260000|2020-12-20 17:27:40|651.46|648.46|651.33|648.33|651.46|648.46|651.32|648.32|18
1608485270000|2020-12-20 17:27:50|651.32|648.32|651.19|648.19|651.33|648.33|651.19|648.19|19
1608485280000|2020-12-20 17:28:00|651.2|648.2|651.02|648.02|651.2|648.2|651.02|648.02|20
1608485290000|2020-12-20 17:28:10|651.04|648.04|651.02|648.02|651.09|648.09|651.01|648.01|20
1608485300000|2020-12-20 17:28:20|651.01|648.01|651.08|648.08|651.13|648.13|651.01|648.01|20
1608485310000|2020-12-20 17:28:30|651.09|648.09|651.09|648.09|651.13|648.13|651.07|648.07|17
1608485320000|2020-12-20 17:28:40|651.11|648.11|651.19|648.19|651.22|648.22|651.11|648.11|21
1608485330000|2020-12-20 17:28:50|651.2|648.2|651.38|648.38|651.39|648.39|651.14|648.14|25
1608485340000|2020-12-20 17:29:00|651.39|648.39|651.33|648.33|651.39|648.39|651.31|648.31|19
1608485350000|2020-12-20 17:29:10|651.31|648.31|651.08|648.08|651.32|648.32|651.08|648.08|9
1608485360000|2020-12-20 17:29:20|651.09|648.09|650.86|647.86|651.12|648.12|650.84|647.84|27
1608485370000|2020-12-20 17:29:30|650.87|647.87|650.92|647.92|650.94|647.94|650.87|647.87|22
1608485380000|2020-12-20 17:29:40|650.91|647.91|650.97|647.97|650.97|647.97|650.91|647.91|15
1608485390000|2020-12-20 17:29:50|650.98|647.98|650.93|647.93|650.99|647.99|650.93|647.93|16
1608485400000|2020-12-20 17:30:00|650.95|647.95|651.08|648.08|651.08|648.08|650.93|647.93|19
1608485410000|2020-12-20 17:30:10|651.07|648.07|651.09|648.09|651.11|648.11|651.07|648.07|14
1608485420000|2020-12-20 17:30:20|651.1|648.1|651.16|648.16|651.3|648.3|651.1|648.1|22
1608485430000|2020-12-20 17:30:30|651.17|648.17|651.27|648.27|651.27|648.27|651.17|648.17|23
1608485440000|2020-12-20 17:30:40|651.28|648.28|651.43|648.43|651.43|648.43|651.27|648.27|21
1608485450000|2020-12-20 17:30:50|651.42|648.42|651.37|648.37|651.44|648.44|651.37|648.37|13
1608485460000|2020-12-20 17:31:00|651.31|648.31|651.41|648.41|651.42|648.42|651.29|648.29|21
1608485470000|2020-12-20 17:31:10|651.39|648.39|651.33|648.33|651.41|648.41|651.33|648.33|14
1608485480000|2020-12-20 17:31:20|651.37|648.37|651.26|648.26|651.37|648.37|651.24|648.24|24
1608485490000|2020-12-20 17:31:30|651.27|648.27|651.28|648.28|651.28|648.28|651.23|648.23|26
1608485500000|2020-12-20 17:31:40|651.25|648.25|651.39|648.39|651.43|648.43|651.25|648.25|19
1608485510000|2020-12-20 17:31:50|651.4|648.4|651.08|648.08|651.43|648.43|651.08|648.08|21
1608485520000|2020-12-20 17:32:00|651.04|648.04|650.94|647.94|651.04|648.04|650.93|647.93|23
1608485530000|2020-12-20 17:32:10|650.95|647.95|650.8|647.8|650.95|647.95|650.79|647.79|28
1608485540000|2020-12-20 17:32:20|650.79|647.79|650.79|647.79|650.83|647.83|650.77|647.77|21
1608485550000|2020-12-20 17:32:30|650.78|647.78|650.7|647.7|650.83|647.83|650.69|647.69|15
1608485560000|2020-12-20 17:32:40|650.68|647.68|650.56|647.56|650.68|647.68|650.56|647.56|12
1608485570000|2020-12-20 17:32:50|650.57|647.57|650.62|647.62|650.66|647.66|650.56|647.56|14
1608485580000|2020-12-20 17:33:00|650.66|647.66|650.6|647.6|650.7|647.7|650.54|647.54|19
1608485590000|2020-12-20 17:33:10|650.61|647.61|650.53|647.53|650.61|647.61|650.52|647.52|23
1608485600000|2020-12-20 17:33:20|650.51|647.51|650.69|647.69|650.7|647.7|650.5|647.5|24
1608485610000|2020-12-20 17:33:30|650.68|647.68|650.75|647.75|650.75|647.75|650.57|647.57|29
1608485620000|2020-12-20 17:33:40|650.77|647.77|650.73|647.73|650.77|647.77|650.71|647.71|16
1608485630000|2020-12-20 17:33:50|650.74|647.74|650.64|647.64|650.74|647.74|650.64|647.64|22
1608485640000|2020-12-20 17:34:00|650.65|647.65|650.68|647.68|650.75|647.75|650.62|647.62|25
1608485650000|2020-12-20 17:34:10|650.69|647.69|650.79|647.79|650.8|647.8|650.68|647.68|25
1608485660000|2020-12-20 17:34:20|650.8|647.8|650.96|647.96|650.96|647.96|650.79|647.79|20
1608485670000|2020-12-20 17:34:30|650.97|647.97|651.14|648.14|651.23|648.23|650.96|647.96|20
1608485680000|2020-12-20 17:34:40|651.12|648.12|651.14|648.14|651.14|648.14|651.07|648.07|19
1608485690000|2020-12-20 17:34:50|651.11|648.11|650.91|647.91|651.12|648.12|650.89|647.89|21
1608485700000|2020-12-20 17:35:00|650.92|647.92|650.93|647.93|650.94|647.94|650.9|647.9|20
1608485710000|2020-12-20 17:35:10|650.95|647.95|650.9|647.9|650.95|647.95|650.9|647.9|19
1608485720000|2020-12-20 17:35:20|650.91|647.91|650.79|647.79|650.93|647.93|650.79|647.79|16
1608485730000|2020-12-20 17:35:30|650.78|647.78|650.92|647.92|650.93|647.93|650.76|647.76|24
1608485740000|2020-12-20 17:35:40|650.9|647.9|650.95|647.95|650.98|647.98|650.86|647.86|25
1608485750000|2020-12-20 17:35:50|650.93|647.93|650.92|647.92|650.95|647.95|650.9|647.9|21
1608485760000|2020-12-20 17:36:00|650.91|647.91|650.89|647.89|650.91|647.91|650.8|647.8|18
1608485770000|2020-12-20 17:36:10|650.88|647.88|650.91|647.91|650.92|647.92|650.88|647.88|9
1608485780000|2020-12-20 17:36:20|650.92|647.92|650.92|647.92|650.93|647.93|650.92|647.92|19
1608485790000|2020-12-20 17:36:30|650.93|647.93|650.98|647.98|651|648|650.93|647.93|15
1608485800000|2020-12-20 17:36:40|650.99|647.99|650.88|647.88|650.99|647.99|650.87|647.87|23
1608485810000|2020-12-20 17:36:50|650.87|647.87|650.84|647.84|650.87|647.87|650.83|647.83|16
1608485820000|2020-12-20 17:37:00|650.85|647.85|650.88|647.88|650.89|647.89|650.84|647.84|17
1608485830000|2020-12-20 17:37:10|650.87|647.87|650.87|647.87|650.87|647.87|650.84|647.84|21
1608485840000|2020-12-20 17:37:20|650.86|647.86|650.76|647.76|650.86|647.86|650.76|647.76|9
1608485850000|2020-12-20 17:37:30|650.72|647.72|650.57|647.57|650.72|647.72|650.56|647.56|21
1608485860000|2020-12-20 17:37:40|650.56|647.56|650.45|647.45|650.57|647.57|650.45|647.45|6
1608485870000|2020-12-20 17:37:50|650.42|647.42|650.38|647.38|650.42|647.42|650.35|647.35|13
1608485880000|2020-12-20 17:38:00|650.37|647.37|650.11|647.11|650.38|647.38|650.1|647.1|21
1608485890000|2020-12-20 17:38:10|650.09|647.09|650.06|647.06|650.14|647.14|650.05|647.05|23
1608485900000|2020-12-20 17:38:20|650.07|647.07|649.95|646.95|650.11|647.11|649.93|646.93|21
1608485910000|2020-12-20 17:38:30|649.92|646.92|649.79|646.79|649.93|646.93|649.78|646.78|14
1608485920000|2020-12-20 17:38:40|649.77|646.77|649.78|646.78|649.78|646.78|649.72|646.72|13
1608485930000|2020-12-20 17:38:50|649.77|646.77|649.75|646.75|649.8|646.8|649.74|646.74|19
1608485940000|2020-12-20 17:39:00|649.76|646.76|649.75|646.75|649.77|646.77|649.72|646.72|20
1608485950000|2020-12-20 17:39:10|649.74|646.74|649.74|646.74|649.81|646.81|649.7|646.7|16
1608485960000|2020-12-20 17:39:20|649.73|646.73|649.74|646.74|649.76|646.76|649.7|646.7|14
1608485970000|2020-12-20 17:39:30|649.75|646.75|649.79|646.79|649.8|646.8|649.72|646.72|27
1608485980000|2020-12-20 17:39:40|649.83|646.83|649.99|646.99|649.99|646.99|649.82|646.82|9
1608485990000|2020-12-20 17:39:50|650.01|647.01|650.21|647.21|650.24|647.24|650|647|9
1608486000000|2020-12-20 17:40:00|650.2|647.2|650.17|647.17|650.2|647.2|650.14|647.14|7
1608486010000|2020-12-20 17:40:10|650.2|647.2|650.31|647.31|650.31|647.31|650.16|647.16|13
1608486020000|2020-12-20 17:40:20|650.33|647.33|650.45|647.45|650.47|647.47|650.33|647.33|15
1608486030000|2020-12-20 17:40:30|650.44|647.44|650.39|647.39|650.45|647.45|650.39|647.39|15
1608486040000|2020-12-20 17:40:40|650.37|647.37|650.44|647.44|650.45|647.45|650.28|647.28|22
1608486050000|2020-12-20 17:40:50|650.45|647.45|650.43|647.43|650.45|647.45|650.43|647.43|12
1608486060000|2020-12-20 17:41:00|650.39|647.39|650.44|647.44|650.44|647.44|650.39|647.39|9
1608486070000|2020-12-20 17:41:10|650.45|647.45|650.51|647.51|650.56|647.56|650.43|647.43|23
1608486080000|2020-12-20 17:41:20|650.49|647.49|650.46|647.46|650.53|647.53|650.45|647.45|18
1608486090000|2020-12-20 17:41:30|650.45|647.45|650.42|647.42|650.47|647.47|650.42|647.42|16
1608486100000|2020-12-20 17:41:40|650.43|647.43|650.52|647.52|650.52|647.52|650.42|647.42|15
1608486110000|2020-12-20 17:41:50|650.5|647.5|650.71|647.71|650.73|647.73|650.47|647.47|27
1608486120000|2020-12-20 17:42:00|650.7|647.7|650.68|647.68|650.73|647.73|650.67|647.67|18
1608486130000|2020-12-20 17:42:10|650.67|647.67|650.71|647.71|650.72|647.72|650.66|647.66|15
1608486140000|2020-12-20 17:42:20|650.72|647.72|650.8|647.8|650.83|647.83|650.71|647.71|21
1608486150000|2020-12-20 17:42:30|650.79|647.79|650.83|647.83|650.83|647.83|650.79|647.79|8
1608486160000|2020-12-20 17:42:40|650.81|647.81|650.86|647.86|650.87|647.87|650.81|647.81|13
1608486170000|2020-12-20 17:42:50|650.85|647.85|650.84|647.84|650.89|647.89|650.84|647.84|13
1608486180000|2020-12-20 17:43:00|650.85|647.85|650.85|647.85|650.86|647.86|650.84|647.84|5
1608486190000|2020-12-20 17:43:10|650.86|647.86|650.76|647.76|650.86|647.86|650.73|647.73|26
1608486200000|2020-12-20 17:43:20|650.8|647.8|650.73|647.73|650.8|647.8|650.73|647.73|9
1608486210000|2020-12-20 17:43:30|650.74|647.74|650.79|647.79|650.79|647.79|650.73|647.73|16
1608486220000|2020-12-20 17:43:40|650.77|647.77|650.87|647.87|650.87|647.87|650.77|647.77|18
1608486230000|2020-12-20 17:43:50|650.86|647.86|650.84|647.84|650.86|647.86|650.81|647.81|7
1608486240000|2020-12-20 17:44:00|650.83|647.83|650.85|647.85|650.87|647.87|650.83|647.83|18
1608486250000|2020-12-20 17:44:10|650.86|647.86|651.01|648.01|651.03|648.03|650.86|647.86|19
1608486260000|2020-12-20 17:44:20|651.02|648.02|651.03|648.03|651.03|648.03|650.95|647.95|20
1608486270000|2020-12-20 17:44:30|651.04|648.04|651.01|648.01|651.04|648.04|651|648|14
1608486280000|2020-12-20 17:44:40|651|648|650.82|647.82|651.01|648.01|650.82|647.82|10
1608486290000|2020-12-20 17:44:50|650.81|647.81|650.77|647.77|650.81|647.81|650.77|647.77|6
1608486300000|2020-12-20 17:45:00|650.78|647.78|650.94|647.94|650.94|647.94|650.78|647.78|12
1608486310000|2020-12-20 17:45:10|650.95|647.95|651.08|648.08|651.08|648.08|650.95|647.95|15
1608486320000|2020-12-20 17:45:20|651.07|648.07|651.16|648.16|651.18|648.18|651.07|648.07|21
1608486330000|2020-12-20 17:45:30|651.14|648.14|651.25|648.25|651.25|648.25|651.14|648.14|13
1608486340000|2020-12-20 17:45:40|651.3|648.3|651.33|648.33|651.33|648.33|651.29|648.29|6
1608486350000|2020-12-20 17:45:50|651.31|648.31|651.53|648.53|651.59|648.59|651.29|648.29|20
1608486360000|2020-12-20 17:46:00|651.52|648.52|651.4|648.4|651.56|648.56|651.4|648.4|21
1608486370000|2020-12-20 17:46:10|651.41|648.41|651.41|648.41|651.42|648.42|651.4|648.4|24
1608486380000|2020-12-20 17:46:20|651.42|648.42|651.42|648.42|651.46|648.46|651.4|648.4|18
1608486390000|2020-12-20 17:46:30|651.41|648.41|651.2|648.2|651.45|648.45|651.2|648.2|21
1608486400000|2020-12-20 17:46:40|651.21|648.21|651.34|648.34|651.35|648.35|651.21|648.21|19
1608486410000|2020-12-20 17:46:50|651.42|648.42|651.49|648.49|651.59|648.59|651.41|648.41|17
1608486420000|2020-12-20 17:47:00|651.5|648.5|651.53|648.53|651.53|648.53|651.49|648.49|14
1608486430000|2020-12-20 17:47:10|651.52|648.52|651.29|648.29|651.52|648.52|651.29|648.29|15
1608486440000|2020-12-20 17:47:20|651.31|648.31|651.2|648.2|651.31|648.31|651.19|648.19|17
1608486450000|2020-12-20 17:47:30|651.21|648.21|651.26|648.26|651.27|648.27|651.2|648.2|15
1608486460000|2020-12-20 17:47:40|651.24|648.24|651.19|648.19|651.26|648.26|651.09|648.09|19
1608486470000|2020-12-20 17:47:50|651.2|648.2|651.21|648.21|651.26|648.26|651.2|648.2|19
1608486480000|2020-12-20 17:48:00|651.12|648.12|651.31|648.31|651.31|648.31|651.12|648.12|22
1608486490000|2020-12-20 17:48:10|651.32|648.32|651.41|648.41|651.42|648.42|651.32|648.32|10
1608486500000|2020-12-20 17:48:20|651.4|648.4|651.34|648.34|651.41|648.41|651.34|648.34|7
1608486510000|2020-12-20 17:48:30|651.33|648.33|651.43|648.43|651.43|648.43|651.33|648.33|13
1608486520000|2020-12-20 17:48:40|651.41|648.41|651.49|648.49|651.53|648.53|651.41|648.41|7
1608486530000|2020-12-20 17:48:50|651.5|648.5|651.6|648.6|651.61|648.61|651.5|648.5|8
1608486540000|2020-12-20 17:49:00|651.59|648.59|651.59|648.59|651.61|648.61|651.57|648.57|15
1608486550000|2020-12-20 17:49:10|651.58|648.58|651.35|648.35|651.58|648.58|651.34|648.34|23
1608486560000|2020-12-20 17:49:20|651.34|648.34|651.4|648.4|651.41|648.41|651.34|648.34|18
1608486570000|2020-12-20 17:49:30|651.44|648.44|651.51|648.51|651.53|648.53|651.43|648.43|26
1608486580000|2020-12-20 17:49:40|651.52|648.52|651.43|648.43|651.53|648.53|651.43|648.43|17
1608486590000|2020-12-20 17:49:50|651.45|648.45|651.39|648.39|651.45|648.45|651.39|648.39|8
1608486600000|2020-12-20 17:50:00|651.38|648.38|651.46|648.46|651.46|648.46|651.38|648.38|6
1608486610000|2020-12-20 17:50:10|651.49|648.49|651.35|648.35|651.5|648.5|651.35|648.35|22
1608486620000|2020-12-20 17:50:20|651.33|648.33|651.32|648.32|651.39|648.39|651.3|648.3|21
1608486630000|2020-12-20 17:50:30|651.33|648.33|651.32|648.32|651.34|648.34|651.31|648.31|8
1608486640000|2020-12-20 17:50:40|651.31|648.31|651.27|648.27|651.31|648.31|651.26|648.26|18
1608486650000|2020-12-20 17:50:50|651.26|648.26|651.27|648.27|651.28|648.28|651.25|648.25|16
1608486660000|2020-12-20 17:51:00|651.25|648.25|651.08|648.08|651.26|648.26|651.08|648.08|22
1608486670000|2020-12-20 17:51:10|651.07|648.07|651.06|648.06|651.07|648.07|651.01|648.01|22
1608486680000|2020-12-20 17:51:20|651.04|648.04|651.02|648.02|651.09|648.09|651.01|648.01|18
1608486690000|2020-12-20 17:51:30|650.98|647.98|650.87|647.87|650.98|647.98|650.87|647.87|13
1608486700000|2020-12-20 17:51:40|650.84|647.84|650.83|647.83|650.86|647.86|650.83|647.83|13
1608486710000|2020-12-20 17:51:50|650.82|647.82|650.86|647.86|650.86|647.86|650.82|647.82|8
1608486720000|2020-12-20 17:52:00|650.83|647.83|650.85|647.85|650.87|647.87|650.83|647.83|6
1608486730000|2020-12-20 17:52:10|650.82|647.82|650.84|647.84|650.85|647.85|650.82|647.82|7
1608486740000|2020-12-20 17:52:20|650.82|647.82|650.72|647.72|650.83|647.83|650.68|647.68|19
1608486750000|2020-12-20 17:52:30|650.71|647.71|650.74|647.74|650.75|647.75|650.71|647.71|13
1608486760000|2020-12-20 17:52:40|650.75|647.75|650.68|647.68|650.75|647.75|650.68|647.68|15
1608486770000|2020-12-20 17:52:50|650.69|647.69|650.67|647.67|650.69|647.69|650.67|647.67|12
1608486780000|2020-12-20 17:53:00|650.68|647.68|650.61|647.61|650.69|647.69|650.57|647.57|20
1608486790000|2020-12-20 17:53:10|650.63|647.63|650.47|647.47|650.63|647.63|650.47|647.47|19
1608486800000|2020-12-20 17:53:20|650.46|647.46|650.45|647.45|650.46|647.46|650.45|647.45|2
1608486810000|2020-12-20 17:53:30|650.46|647.46|650.47|647.47|650.48|647.48|650.45|647.45|5
1608486820000|2020-12-20 17:53:40|650.43|647.43|650.38|647.38|650.43|647.43|650.38|647.38|7
1608486830000|2020-12-20 17:53:50|650.37|647.37|650.07|647.07|650.37|647.37|650.06|647.06|23
1608486840000|2020-12-20 17:54:00|650.06|647.06|649.92|646.92|650.06|647.06|649.92|646.92|8
1608486850000|2020-12-20 17:54:10|649.91|646.91|649.83|646.83|649.91|646.91|649.81|646.81|14
1608486860000|2020-12-20 17:54:20|649.84|646.84|649.79|646.79|649.86|646.86|649.79|646.79|17
1608486870000|2020-12-20 17:54:30|649.8|646.8|649.75|646.75|649.82|646.82|649.75|646.75|19
1608486880000|2020-12-20 17:54:40|649.76|646.76|649.63|646.63|649.77|646.77|649.62|646.62|16
1608486890000|2020-12-20 17:54:50|649.64|646.64|649.57|646.57|649.66|646.66|649.56|646.56|11
1608486900000|2020-12-20 17:55:00|649.56|646.56|649.64|646.64|649.66|646.66|649.56|646.56|10
1608486910000|2020-12-20 17:55:10|649.63|646.63|649.7|646.7|649.71|646.71|649.63|646.63|14
1608486920000|2020-12-20 17:55:20|649.71|646.71|649.81|646.81|649.83|646.83|649.71|646.71|15
1608486930000|2020-12-20 17:55:30|649.82|646.82|649.73|646.73|649.82|646.82|649.73|646.73|8
1608486940000|2020-12-20 17:55:40|649.72|646.72|649.61|646.61|649.72|646.72|649.6|646.6|21
1608486950000|2020-12-20 17:55:50|649.62|646.62|649.68|646.68|649.69|646.69|649.58|646.58|18
1608486960000|2020-12-20 17:56:00|649.67|646.67|649.68|646.68|649.7|646.7|649.66|646.66|18
1608486970000|2020-12-20 17:56:10|649.65|646.65|649.48|646.48|649.66|646.66|649.46|646.46|25
1608486980000|2020-12-20 17:56:20|649.49|646.49|649.48|646.48|649.5|646.5|649.46|646.46|10
1608486990000|2020-12-20 17:56:30|649.47|646.47|649.47|646.47|649.48|646.48|649.47|646.47|11
1608487000000|2020-12-20 17:56:40|649.48|646.48|649.46|646.46|649.48|646.48|649.45|646.45|6
1608487010000|2020-12-20 17:56:50|649.47|646.47|649.67|646.67|649.7|646.7|649.47|646.47|18
1608487020000|2020-12-20 17:57:00|649.69|646.69|649.17|646.17|649.69|646.69|649.17|646.17|25
1608487030000|2020-12-20 17:57:10|649.16|646.16|648.6|645.6|649.16|646.16|648.6|645.6|23
1608487040000|2020-12-20 17:57:20|648.7|645.7|648.66|645.66|648.7|645.7|648.66|645.66|15
1608487050000|2020-12-20 17:57:30|648.67|645.67|648.67|645.67|648.67|645.67|648.61|645.61|11
1608487060000|2020-12-20 17:57:40|648.72|645.72|648.77|645.77|648.86|645.86|648.71|645.71|29
1608487070000|2020-12-20 17:57:50|648.78|645.78|648.6|645.6|648.86|645.86|648.6|645.6|30
1608487080000|2020-12-20 17:58:00|648.61|645.61|648.49|645.49|648.61|645.61|648.49|645.49|16
1608487090000|2020-12-20 17:58:10|648.5|645.5|648.44|645.44|648.53|645.53|648.44|645.44|14
1608487100000|2020-12-20 17:58:20|648.45|645.45|648.39|645.39|648.45|645.45|648.29|645.29|22
1608487110000|2020-12-20 17:58:30|648.35|645.35|648.4|645.4|648.4|645.4|648.35|645.35|10
1608487120000|2020-12-20 17:58:40|648.41|645.41|648.34|645.34|648.41|645.41|648.34|645.34|18
1608487130000|2020-12-20 17:58:50|648.33|645.33|648.31|645.31|648.35|645.35|648.3|645.3|14
1608487140000|2020-12-20 17:59:00|648.3|645.3|648.37|645.37|648.37|645.37|648.29|645.29|9
1608487150000|2020-12-20 17:59:10|648.43|645.43|648.52|645.52|648.53|645.53|648.43|645.43|19
1608487160000|2020-12-20 17:59:20|648.51|645.51|648.59|645.59|648.6|645.6|648.51|645.51|14
1608487170000|2020-12-20 17:59:30|648.6|645.6|648.68|645.68|648.7|645.7|648.59|645.59|13
1608487180000|2020-12-20 17:59:40|648.69|645.69|649|646|649.04|646.04|648.69|645.69|25
1608487190000|2020-12-20 17:59:50|649.01|646.01|649.02|646.02|649.05|646.05|649.01|646.01|15
1608487200000|2020-12-20 18:00:00|649.04|646.04|649.03|646.03|649.04|646.04|649.02|646.02|5
1608487210000|2020-12-20 18:00:10|649.02|646.02|649.27|646.27|649.27|646.27|649.02|646.02|14
1608487220000|2020-12-20 18:00:20|649.35|646.35|649.45|646.45|649.48|646.48|649.35|646.35|15
1608487230000|2020-12-20 18:00:30|649.44|646.44|649.37|646.37|649.44|646.44|649.36|646.36|14
1608487240000|2020-12-20 18:00:40|649.39|646.39|649.06|646.06|649.39|646.39|649.06|646.06|23
1608487250000|2020-12-20 18:00:50|649.05|646.05|648.96|645.96|649.05|646.05|648.96|645.96|12
1608487260000|2020-12-20 18:01:00|648.97|645.97|648.85|645.85|649|646|648.85|645.85|12
1608487270000|2020-12-20 18:01:10|648.84|645.84|648.87|645.87|648.89|645.89|648.76|645.76|17
1608487280000|2020-12-20 18:01:20|648.89|645.89|649.03|646.03|649.05|646.05|648.89|645.89|17
1608487290000|2020-12-20 18:01:30|649.04|646.04|649.27|646.27|649.27|646.27|649.04|646.04|13
1608487300000|2020-12-20 18:01:40|649.26|646.26|649.25|646.25|649.26|646.26|649.24|646.24|7
1608487310000|2020-12-20 18:01:50|649.24|646.24|649.24|646.24|649.26|646.26|649.23|646.23|16
1608487320000|2020-12-20 18:02:00|649.25|646.25|649.52|646.52|649.52|646.52|649.25|646.25|18
1608487330000|2020-12-20 18:02:10|649.54|646.54|649.64|646.64|649.65|646.65|649.53|646.53|17
1608487340000|2020-12-20 18:02:20|649.63|646.63|649.63|646.63|649.65|646.65|649.61|646.61|12
1608487350000|2020-12-20 18:02:30|649.62|646.62|649.6|646.6|649.62|646.62|649.59|646.59|5
1608487360000|2020-12-20 18:02:40|649.59|646.59|649.12|646.12|649.61|646.61|649.11|646.11|16
1608487370000|2020-12-20 18:02:50|649.07|646.07|648.76|645.76|649.07|646.07|648.75|645.75|26
1608487380000|2020-12-20 18:03:00|648.75|645.75|648.94|645.94|648.97|645.97|648.75|645.75|8
1608487390000|2020-12-20 18:03:10|648.75|645.75|648.85|645.85|648.85|645.85|648.75|645.75|12
1608487400000|2020-12-20 18:03:20|648.86|645.86|648.85|645.85|648.86|645.86|648.85|645.85|2
1608487410000|2020-12-20 18:03:30|648.86|645.86|648.8|645.8|648.86|645.86|648.8|645.8|5
1608487420000|2020-12-20 18:03:40|648.73|645.73|648.77|645.77|648.8|645.8|648.71|645.71|16
1608487430000|2020-12-20 18:03:50|648.76|645.76|648.78|645.78|648.79|645.79|648.75|645.75|5
1608487440000|2020-12-20 18:04:00|648.79|645.79|648.8|645.8|648.8|645.8|648.79|645.79|4
1608487450000|2020-12-20 18:04:10|648.79|645.79|648.8|645.8|648.81|645.81|648.79|645.79|8
1608487460000|2020-12-20 18:04:20|648.79|645.79|648.84|645.84|648.86|645.86|648.79|645.79|11
1608487470000|2020-12-20 18:04:30|648.86|645.86|648.95|645.95|649|646|648.85|645.85|23
1608487480000|2020-12-20 18:04:40|648.93|645.93|649.01|646.01|649.01|646.01|648.92|645.92|17
1608487490000|2020-12-20 18:04:50|649.03|646.03|649.06|646.06|649.07|646.07|649.01|646.01|9
1608487500000|2020-12-20 18:05:00|649.07|646.07|648.91|645.91|649.08|646.08|648.91|645.91|11
1608487510000|2020-12-20 18:05:10|648.9|645.9|648.91|645.91|648.93|645.93|648.9|645.9|11
1608487520000|2020-12-20 18:05:20|648.92|645.92|648.97|645.97|648.98|645.98|648.92|645.92|6
1608487530000|2020-12-20 18:05:30|648.96|645.96|648.96|645.96|648.97|645.97|648.96|645.96|9
1608487540000|2020-12-20 18:05:40|648.95|645.95|648.65|645.65|648.95|645.95|648.65|645.65|14
1608487550000|2020-12-20 18:05:50|648.64|645.64|647.99|644.99|648.64|645.64|647.88|644.88|25
1608487560000|2020-12-20 18:06:00|648.01|645.01|647.95|644.95|648.08|645.08|647.95|644.95|21
1608487570000|2020-12-20 18:06:10|647.93|644.93|647.91|644.91|647.97|644.97|647.91|644.91|14
1608487580000|2020-12-20 18:06:20|647.89|644.89|647.81|644.81|647.89|644.89|647.8|644.8|22
1608487590000|2020-12-20 18:06:30|647.82|644.82|647.88|644.88|647.88|644.88|647.48|644.48|30
1608487600000|2020-12-20 18:06:40|647.87|644.87|647.98|644.98|648.01|645.01|647.86|644.86|17
1608487610000|2020-12-20 18:06:50|648|645|647.97|644.97|648.04|645.04|647.96|644.96|14
1608487620000|2020-12-20 18:07:00|647.96|644.96|647.85|644.85|647.96|644.96|647.85|644.85|10
1608487630000|2020-12-20 18:07:10|647.86|644.86|647.61|644.61|647.86|644.86|647.59|644.59|21
1608487640000|2020-12-20 18:07:20|647.6|644.6|647.76|644.76|647.87|644.87|647.59|644.59|24
1608487650000|2020-12-20 18:07:30|647.75|644.75|647.93|644.93|647.94|644.94|647.68|644.68|26
1608487660000|2020-12-20 18:07:40|647.94|644.94|647.93|644.93|647.96|644.96|647.93|644.93|9
1608487670000|2020-12-20 18:07:50|647.94|644.94|648.08|645.08|648.09|645.09|647.92|644.92|17
1608487680000|2020-12-20 18:08:00|648.1|645.1|648.12|645.12|648.12|645.12|648.01|645.01|11
1608487690000|2020-12-20 18:08:10|648.11|645.11|648.13|645.13|648.14|645.14|648.05|645.05|17
1608487700000|2020-12-20 18:08:20|648.12|645.12|648.07|645.07|648.12|645.12|647.99|644.99|19
1608487710000|2020-12-20 18:08:30|648.04|645.04|648.11|645.11|648.12|645.12|648.04|645.04|11
1608487720000|2020-12-20 18:08:40|648.09|645.09|647.99|644.99|648.12|645.12|647.99|644.99|19
1608487730000|2020-12-20 18:08:50|648|645|647.93|644.93|648.02|645.02|647.89|644.89|17
1608487740000|2020-12-20 18:09:00|647.92|644.92|648.06|645.06|648.1|645.1|647.92|644.92|21
1608487750000|2020-12-20 18:09:10|648.05|645.05|648.13|645.13|648.15|645.15|648.04|645.04|18
1608487770000|2020-12-20 18:09:30|648.14|645.14|648.1|645.1|648.15|645.15|648.09|645.09|11
1608487780000|2020-12-20 18:09:40|648.09|645.09|647.76|644.76|648.1|645.1|647.76|644.76|20
1608487790000|2020-12-20 18:09:50|647.77|644.77|647.63|644.63|647.77|644.77|647.59|644.59|20
1608487800000|2020-12-20 18:10:00|647.62|644.62|647.59|644.59|647.65|644.65|647.51|644.51|26
1608487810000|2020-12-20 18:10:10|647.63|644.63|647.63|644.63|647.64|644.64|647.6|644.6|19
1608487820000|2020-12-20 18:10:20|647.72|644.72|647.79|644.79|647.79|644.79|647.71|644.71|14
1608487830000|2020-12-20 18:10:30|647.78|644.78|647.65|644.65|647.81|644.81|647.65|644.65|15
1608487840000|2020-12-20 18:10:40|647.61|644.61|647.64|644.64|647.72|644.72|647.61|644.61|23
1608487850000|2020-12-20 18:10:50|647.67|644.67|647.69|644.69|647.69|644.69|647.62|644.62|15
1608487860000|2020-12-20 18:11:00|647.7|644.7|647.7|644.7|647.72|644.72|647.64|644.64|21
1608487870000|2020-12-20 18:11:10|647.69|644.69|647.72|644.72|647.72|644.72|647.69|644.69|6
1608487880000|2020-12-20 18:11:20|647.76|644.76|647.75|644.75|647.76|644.76|647.74|644.74|6
1608487890000|2020-12-20 18:11:30|647.76|644.76|647.65|644.65|647.76|644.76|647.65|644.65|13
1608487900000|2020-12-20 18:11:40|647.66|644.66|647.7|644.7|647.78|644.78|647.66|644.66|13
1608487910000|2020-12-20 18:11:50|647.69|644.69|647.68|644.68|647.7|644.7|647.58|644.58|23
1608487920000|2020-12-20 18:12:00|647.69|644.69|647.56|644.56|647.72|644.72|647.54|644.54|22
1608487930000|2020-12-20 18:12:10|647.55|644.55|647.43|644.43|647.56|644.56|647.41|644.41|18
1608487940000|2020-12-20 18:12:20|647.44|644.44|647.43|644.43|647.45|644.45|647.43|644.43|9
1608487950000|2020-12-20 18:12:30|647.44|644.44|647.32|644.32|647.46|644.46|647.32|644.32|16
1608487960000|2020-12-20 18:12:40|647.33|644.33|647.47|644.47|647.47|644.47|647.33|644.33|19
1608487970000|2020-12-20 18:12:50|647.46|644.46|647.6|644.6|647.62|644.62|647.44|644.44|24
1608487980000|2020-12-20 18:13:00|647.61|644.61|647.71|644.71|647.71|644.71|647.51|644.51|22
1608487990000|2020-12-20 18:13:10|647.68|644.68|647.83|644.83|647.83|644.83|647.67|644.67|13
1608488000000|2020-12-20 18:13:20|647.84|644.84|647.95|644.95|647.95|644.95|647.84|644.84|11
1608488010000|2020-12-20 18:13:30|647.97|644.97|648.05|645.05|648.09|645.09|647.94|644.94|20
1608488020000|2020-12-20 18:13:40|648.06|645.06|648.07|645.07|648.07|645.07|648.06|645.06|4
1608488030000|2020-12-20 18:13:50|648.08|645.08|648.08|645.08|648.08|645.08|648.08|645.08|1
1608488040000|2020-12-20 18:14:00|648.07|645.07|648.21|645.21|648.21|645.21|648.07|645.07|5
1608488050000|2020-12-20 18:14:10|648.2|645.2|648.14|645.14|648.21|645.21|648.14|645.14|6
1608488060000|2020-12-20 18:14:20|648.17|645.17|648.22|645.22|648.22|645.22|648.17|645.17|4
1608488070000|2020-12-20 18:14:30|648.23|645.23|648.39|645.39|648.4|645.4|648.22|645.22|16
1608488080000|2020-12-20 18:14:40|648.4|645.4|648.38|645.38|648.4|645.4|648.38|645.38|10
1608488090000|2020-12-20 18:14:50|648.4|645.4|648.4|645.4|648.4|645.4|648.36|645.36|15
1608488100000|2020-12-20 18:15:00|648.42|645.42|648.39|645.39|648.45|645.45|648.38|645.38|19
1608488110000|2020-12-20 18:15:10|648.4|645.4|648.3|645.3|648.4|645.4|648.29|645.29|9
1608488120000|2020-12-20 18:15:20|648.29|645.29|648.29|645.29|648.31|645.31|648.29|645.29|9
1608488130000|2020-12-20 18:15:30|648.3|645.3|648.18|645.18|648.3|645.3|648.16|645.16|18
1608488140000|2020-12-20 18:15:40|648.17|645.17|648.19|645.19|648.21|645.21|648.17|645.17|10
1608488150000|2020-12-20 18:15:50|648.2|645.2|648.23|645.23|648.25|645.25|648.2|645.2|6
1608488160000|2020-12-20 18:16:00|648.25|645.25|648.46|645.46|648.48|645.48|648.25|645.25|11
1608488170000|2020-12-20 18:16:10|648.43|645.43|648.44|645.44|648.44|645.44|648.43|645.43|2
1608488180000|2020-12-20 18:16:20|648.43|645.43|648.39|645.39|648.45|645.45|648.37|645.37|11
1608488190000|2020-12-20 18:16:30|648.4|645.4|648.45|645.45|648.5|645.5|648.4|645.4|21
1608488200000|2020-12-20 18:16:40|648.48|645.48|648.96|645.96|648.97|645.97|648.48|645.48|16
1608488210000|2020-12-20 18:16:50|648.92|645.92|648.93|645.93|648.93|645.93|648.82|645.82|28
1608488220000|2020-12-20 18:17:00|649.14|646.14|649.12|646.12|649.14|646.14|649.08|646.08|22
1608488230000|2020-12-20 18:17:10|649.13|646.13|649.14|646.14|649.18|646.18|649.13|646.13|7
1608488240000|2020-12-20 18:17:20|649.13|646.13|649.17|646.17|649.17|646.17|649.13|646.13|13
1608488250000|2020-12-20 18:17:30|649.18|646.18|649.23|646.23|649.27|646.27|649.18|646.18|17
1608488260000|2020-12-20 18:17:40|649.22|646.22|649.32|646.32|649.32|646.32|649.22|646.22|16
1608488270000|2020-12-20 18:17:50|649.29|646.29|649.22|646.22|649.3|646.3|649.21|646.21|15
1608488280000|2020-12-20 18:18:00|649.21|646.21|649.25|646.25|649.25|646.25|649.14|646.14|16
1608488290000|2020-12-20 18:18:10|649.24|646.24|649.26|646.26|649.27|646.27|649.24|646.24|14
1608488300000|2020-12-20 18:18:20|649.25|646.25|649.17|646.17|649.26|646.26|649.17|646.17|9
1608488310000|2020-12-20 18:18:30|649.14|646.14|649.07|646.07|649.14|646.14|649.05|646.05|7
1608488320000|2020-12-20 18:18:40|649.06|646.06|649.18|646.18|649.18|646.18|649.06|646.06|15
1608488330000|2020-12-20 18:18:50|649.19|646.19|649.34|646.34|649.36|646.36|649.19|646.19|16
1608488340000|2020-12-20 18:19:00|649.35|646.35|649.2|646.2|649.35|646.35|649.2|646.2|14
1608488350000|2020-12-20 18:19:10|649.19|646.19|649.09|646.09|649.19|646.19|649.09|646.09|10
1608488360000|2020-12-20 18:19:20|649.1|646.1|649.12|646.12|649.13|646.13|649.03|646.03|20
1608488370000|2020-12-20 18:19:30|649.11|646.11|649.19|646.19|649.2|646.2|649.11|646.11|11
1608488380000|2020-12-20 18:19:40|649.18|646.18|649.2|646.2|649.2|646.2|649.18|646.18|13
1608488390000|2020-12-20 18:19:50|649.19|646.19|649.32|646.32|649.33|646.33|649.12|646.12|23
1608488400000|2020-12-20 18:20:00|649.31|646.31|649.1|646.1|649.32|646.32|649.1|646.1|16
1608488410000|2020-12-20 18:20:10|649.08|646.08|649.05|646.05|649.09|646.09|649.05|646.05|7
1608488420000|2020-12-20 18:20:20|649.06|646.06|648.99|645.99|649.07|646.07|648.99|645.99|7
1608488430000|2020-12-20 18:20:30|649|646|648.91|645.91|649.01|646.01|648.9|645.9|14
1608488440000|2020-12-20 18:20:40|648.9|645.9|648.54|645.54|648.9|645.9|648.54|645.54|19
1608488450000|2020-12-20 18:20:50|648.53|645.53|648.43|645.43|648.54|645.54|648.4|645.4|19
1608488460000|2020-12-20 18:21:00|648.42|645.42|648.47|645.47|648.49|645.49|648.4|645.4|28
1608488470000|2020-12-20 18:21:10|648.46|645.46|648.45|645.45|648.46|645.46|648.36|645.36|21
1608488480000|2020-12-20 18:21:20|648.43|645.43|648.43|645.43|648.45|645.45|648.42|645.42|7
1608488490000|2020-12-20 18:21:30|648.44|645.44|648.12|645.12|648.44|645.44|648.12|645.12|13
1608488500000|2020-12-20 18:21:40|648.1|645.1|648.2|645.2|648.2|645.2|648.09|645.09|17
1608488510000|2020-12-20 18:21:50|648.22|645.22|648.18|645.18|648.29|645.29|648.18|645.18|16
1608488520000|2020-12-20 18:22:00|648.17|645.17|648.4|645.4|648.4|645.4|648.17|645.17|19
1608488530000|2020-12-20 18:22:10|648.39|645.39|648.48|645.48|648.49|645.49|648.39|645.39|15
1608488540000|2020-12-20 18:22:20|648.45|645.45|648.44|645.44|648.45|645.45|648.44|645.44|2
1608488550000|2020-12-20 18:22:30|648.43|645.43|648.27|645.27|648.43|645.43|648.19|645.19|21
1608488560000|2020-12-20 18:22:40|648.25|645.25|648.23|645.23|648.25|645.25|648.15|645.15|14
1608488570000|2020-12-20 18:22:50|648.25|645.25|648.33|645.33|648.37|645.37|648.25|645.25|14
1608488580000|2020-12-20 18:23:00|648.35|645.35|648.26|645.26|648.38|645.38|648.26|645.26|15
1608488590000|2020-12-20 18:23:10|648.27|645.27|648.23|645.23|648.27|645.27|648.2|645.2|14
1608488600000|2020-12-20 18:23:20|648.22|645.22|648.24|645.24|648.24|645.24|648.22|645.22|15
1608488610000|2020-12-20 18:23:30|648.23|645.23|648.23|645.23|648.27|645.27|648.22|645.22|22
1608488620000|2020-12-20 18:23:40|648.25|645.25|648.3|645.3|648.31|645.31|648.23|645.23|19
1608488630000|2020-12-20 18:23:50|648.29|645.29|648.34|645.34|648.35|645.35|648.29|645.29|14
1608488640000|2020-12-20 18:24:00|648.33|645.33|648.33|645.33|648.33|645.33|648.33|645.33|1
1608488650000|2020-12-20 18:24:10|648.34|645.34|648.34|645.34|648.34|645.34|648.34|645.34|1
1608488660000|2020-12-20 18:24:20|648.35|645.35|648.35|645.35|648.36|645.36|648.35|645.35|5
1608488670000|2020-12-20 18:24:30|648.34|645.34|648.45|645.45|648.47|645.47|648.34|645.34|12
1608488680000|2020-12-20 18:24:40|648.44|645.44|648.39|645.39|648.44|645.44|648.39|645.39|10
1608488700000|2020-12-20 18:25:00|648.38|645.38|648.39|645.39|648.39|645.39|648.38|645.38|2
1608488710000|2020-12-20 18:25:10|648.4|645.4|648.43|645.43|648.44|645.44|648.39|645.39|13
1608488720000|2020-12-20 18:25:20|648.42|645.42|648.43|645.43|648.44|645.44|648.41|645.41|6
1608488730000|2020-12-20 18:25:30|648.44|645.44|648.53|645.53|648.53|645.53|648.44|645.44|9
1608488740000|2020-12-20 18:25:40|648.52|645.52|648.75|645.75|648.77|645.77|648.52|645.52|14
1608488750000|2020-12-20 18:25:50|648.83|645.83|648.85|645.85|648.94|645.94|648.83|645.83|18
1608488760000|2020-12-20 18:26:00|648.83|645.83|648.93|645.93|648.93|645.93|648.83|645.83|7
1608488770000|2020-12-20 18:26:10|648.94|645.94|648.97|645.97|648.97|645.97|648.94|645.94|4
1608488780000|2020-12-20 18:26:20|648.99|645.99|648.99|645.99|649.01|646.01|648.99|645.99|8
1608488790000|2020-12-20 18:26:30|649|646|649.2|646.2|649.2|646.2|648.99|645.99|10
1608488800000|2020-12-20 18:26:40|649.19|646.19|649.17|646.17|649.19|646.19|649.1|646.1|19
1608488810000|2020-12-20 18:26:50|649.18|646.18|648.74|645.74|649.19|646.19|648.74|645.74|17
1608488820000|2020-12-20 18:27:00|648.75|645.75|648.54|645.54|648.75|645.75|648.5|645.5|18
1608488830000|2020-12-20 18:27:10|648.53|645.53|648.65|645.65|648.65|645.65|648.52|645.52|20
1608488840000|2020-12-20 18:27:20|648.66|645.66|648.92|645.92|648.95|645.95|648.66|645.66|23
1608488850000|2020-12-20 18:27:30|648.95|645.95|649.04|646.04|649.04|646.04|648.93|645.93|16
1608488860000|2020-12-20 18:27:40|649.05|646.05|649.03|646.03|649.14|646.14|649.03|646.03|13
1608488870000|2020-12-20 18:27:50|649.04|646.04|649.1|646.1|649.12|646.12|649.04|646.04|12
1608488880000|2020-12-20 18:28:00|649.09|646.09|648.89|645.89|649.09|646.09|648.86|645.86|20
1608488890000|2020-12-20 18:28:10|648.9|645.9|648.97|645.97|648.98|645.98|648.88|645.88|14
1608488900000|2020-12-20 18:28:20|648.98|645.98|648.95|645.95|648.98|645.98|648.9|645.9|12
1608488910000|2020-12-20 18:28:30|648.97|645.97|649.03|646.03|649.03|646.03|648.97|645.97|8
1608488920000|2020-12-20 18:28:40|649.02|646.02|649.07|646.07|649.08|646.08|649.02|646.02|8
1608488930000|2020-12-20 18:28:50|649.06|646.06|648.94|645.94|649.07|646.07|648.94|645.94|13
1608488940000|2020-12-20 18:29:00|648.95|645.95|648.88|645.88|648.98|645.98|648.87|645.87|14
1608488950000|2020-12-20 18:29:10|648.87|645.87|648.85|645.85|648.87|645.87|648.85|645.85|3
1608488960000|2020-12-20 18:29:20|648.86|645.86|648.93|645.93|648.94|645.94|648.86|645.86|7
1608488970000|2020-12-20 18:29:30|648.92|645.92|648.91|645.91|648.93|645.93|648.9|645.9|12
1608488980000|2020-12-20 18:29:40|648.92|645.92|648.96|645.96|649|646|648.91|645.91|13
1608488990000|2020-12-20 18:29:50|648.95|645.95|649.03|646.03|649.04|646.04|648.94|645.94|9
1608489000000|2020-12-20 18:30:00|649.04|646.04|649.04|646.04|649.05|646.05|648.99|645.99|11
1608489010000|2020-12-20 18:30:10|649.05|646.05|649.03|646.03|649.05|646.05|649.03|646.03|7
1608489020000|2020-12-20 18:30:20|649.04|646.04|649|646|649.04|646.04|649|646|7
1608489030000|2020-12-20 18:30:30|648.97|645.97|648.92|645.92|648.97|645.97|648.88|645.88|15
1608489040000|2020-12-20 18:30:40|648.91|645.91|648.98|645.98|648.98|645.98|648.89|645.89|15
1608489050000|2020-12-20 18:30:50|648.99|645.99|649.01|646.01|649.01|646.01|648.95|645.95|13
1608489060000|2020-12-20 18:31:00|649.02|646.02|649.02|646.02|649.03|646.03|649.01|646.01|9
1608489070000|2020-12-20 18:31:10|649.01|646.01|648.95|645.95|649.05|646.05|648.94|645.94|19
1608489080000|2020-12-20 18:31:20|648.94|645.94|648.88|645.88|648.94|645.94|648.87|645.87|16
1608489090000|2020-12-20 18:31:30|648.89|645.89|648.89|645.89|648.9|645.9|648.87|645.87|14
1608489100000|2020-12-20 18:31:40|648.9|645.9|649.02|646.02|649.04|646.04|648.87|645.87|18
1608489110000|2020-12-20 18:31:50|649.01|646.01|648.92|645.92|649.04|646.04|648.92|645.92|18
1608489120000|2020-12-20 18:32:00|648.94|645.94|648.92|645.92|648.94|645.94|648.9|645.9|4
1608489130000|2020-12-20 18:32:10|648.93|645.93|648.92|645.92|648.95|645.95|648.92|645.92|10
1608489140000|2020-12-20 18:32:20|648.91|645.91|648.9|645.9|648.92|645.92|648.9|645.9|7
1608489150000|2020-12-20 18:32:30|648.94|645.94|648.96|645.96|648.99|645.99|648.94|645.94|7
1608489160000|2020-12-20 18:32:40|649|646|649.01|646.01|649.02|646.02|648.95|645.95|15
1608489170000|2020-12-20 18:32:50|649.02|646.02|649|646|649.03|646.03|649|646|9
1608489180000|2020-12-20 18:33:00|649.03|646.03|649.14|646.14|649.14|646.14|649|646|13
1608489190000|2020-12-20 18:33:10|649.18|646.18|649.01|646.01|649.19|646.19|648.99|645.99|24
1608489200000|2020-12-20 18:33:20|649.03|646.03|649.01|646.01|649.05|646.05|649.01|646.01|14
1608489210000|2020-12-20 18:33:30|648.98|645.98|649.08|646.08|649.09|646.09|648.97|645.97|23
1608489220000|2020-12-20 18:33:40|649.09|646.09|649.29|646.29|649.29|646.29|649.08|646.08|15
1608489230000|2020-12-20 18:33:50|649.28|646.28|649.34|646.34|649.36|646.36|649.26|646.26|12
1608489240000|2020-12-20 18:34:00|649.33|646.33|649.54|646.54|649.54|646.54|649.27|646.27|20
1608489250000|2020-12-20 18:34:10|649.53|646.53|649.36|646.36|649.54|646.54|649.36|646.36|22
1608489260000|2020-12-20 18:34:20|649.37|646.37|649.36|646.36|649.42|646.42|649.34|646.34|28
1608489270000|2020-12-20 18:34:30|649.35|646.35|649.53|646.53|649.53|646.53|649.33|646.33|27
1608489280000|2020-12-20 18:34:40|649.54|646.54|649.47|646.47|649.55|646.55|649.47|646.47|18
1608489290000|2020-12-20 18:34:50|649.5|646.5|649.5|646.5|649.53|646.53|649.46|646.46|17
1608489300000|2020-12-20 18:35:00|649.51|646.51|649.52|646.52|649.54|646.54|649.49|646.49|12
1608489310000|2020-12-20 18:35:10|649.51|646.51|649.55|646.55|649.59|646.59|649.51|646.51|22
1608489320000|2020-12-20 18:35:20|649.53|646.53|649.53|646.53|649.6|646.6|649.52|646.52|19
1608489330000|2020-12-20 18:35:30|649.54|646.54|649.55|646.55|649.59|646.59|649.52|646.52|20
1608489340000|2020-12-20 18:35:40|649.54|646.54|649.53|646.53|649.55|646.55|649.5|646.5|22
1608489350000|2020-12-20 18:35:50|649.54|646.54|649.57|646.57|649.57|646.57|649.53|646.53|20
1608489360000|2020-12-20 18:36:00|649.55|646.55|649.57|646.57|649.59|646.59|649.53|646.53|23
1608489370000|2020-12-20 18:36:10|649.59|646.59|650.12|647.12|650.13|647.13|649.58|646.58|23
1608489380000|2020-12-20 18:36:20|650.11|647.11|650.22|647.22|650.22|647.22|650.11|647.11|8
1608489390000|2020-12-20 18:36:30|650.23|647.23|650.21|647.21|650.23|647.23|650.19|647.19|4
1608489400000|2020-12-20 18:36:40|650.22|647.22|650.21|647.21|650.22|647.22|650.21|647.21|2
1608489410000|2020-12-20 18:36:50|650.22|647.22|650.2|647.2|650.22|647.22|650.2|647.2|4
1608489420000|2020-12-20 18:37:00|650.21|647.21|650.4|647.4|650.46|647.46|650.21|647.21|28
1608489430000|2020-12-20 18:37:10|650.42|647.42|650.34|647.34|650.46|647.46|650.3|647.3|24
1608489440000|2020-12-20 18:37:20|650.33|647.33|650.24|647.24|650.34|647.34|650.23|647.23|18
1608489450000|2020-12-20 18:37:30|650.25|647.25|650.27|647.27|650.31|647.31|650.25|647.25|13
1608489460000|2020-12-20 18:37:40|650.29|647.29|650.39|647.39|650.39|647.39|650.28|647.28|10
1608489470000|2020-12-20 18:37:50|650.37|647.37|650.5|647.5|650.52|647.52|650.35|647.35|18
1608489480000|2020-12-20 18:38:00|650.53|647.53|650.62|647.62|650.66|647.66|650.53|647.53|16
1608489490000|2020-12-20 18:38:10|650.61|647.61|650.59|647.59|650.65|647.65|650.59|647.59|15
1608489500000|2020-12-20 18:38:20|650.61|647.61|650.88|647.88|650.88|647.88|650.6|647.6|22
1608489510000|2020-12-20 18:38:30|650.89|647.89|650.55|647.55|650.89|647.89|650.55|647.55|25
1608489520000|2020-12-20 18:38:40|650.56|647.56|650.66|647.66|650.66|647.66|650.55|647.55|16
1608489530000|2020-12-20 18:38:50|650.65|647.65|650.82|647.82|650.82|647.82|650.65|647.65|23
1608489540000|2020-12-20 18:39:00|650.83|647.83|650.9|647.9|650.9|647.9|650.8|647.8|19
1608489550000|2020-12-20 18:39:10|650.89|647.89|650.95|647.95|650.95|647.95|650.85|647.85|21
1608489560000|2020-12-20 18:39:20|650.93|647.93|650.71|647.71|650.94|647.94|650.71|647.71|25
1608489570000|2020-12-20 18:39:30|650.73|647.73|650.6|647.6|650.73|647.73|650.6|647.6|11
1608489580000|2020-12-20 18:39:40|650.62|647.62|650.78|647.78|650.79|647.79|650.62|647.62|19
1608489590000|2020-12-20 18:39:50|650.79|647.79|650.85|647.85|650.89|647.89|650.78|647.78|24
1608489600000|2020-12-20 18:40:00|650.83|647.83|650.87|647.87|650.89|647.89|650.83|647.83|9
1608489610000|2020-12-20 18:40:10|650.85|647.85|650.89|647.89|650.92|647.92|650.81|647.81|22
1608489620000|2020-12-20 18:40:20|650.88|647.88|650.87|647.87|650.89|647.89|650.87|647.87|8
1608489630000|2020-12-20 18:40:30|650.86|647.86|650.77|647.77|650.87|647.87|650.77|647.77|11
1608489640000|2020-12-20 18:40:40|650.78|647.78|650.86|647.86|650.9|647.9|650.78|647.78|18
1608489650000|2020-12-20 18:40:50|650.87|647.87|650.86|647.86|650.87|647.87|650.86|647.86|16
1608489660000|2020-12-20 18:41:00|650.87|647.87|650.81|647.81|650.87|647.87|650.78|647.78|12
1608489670000|2020-12-20 18:41:10|650.83|647.83|650.76|647.76|650.84|647.84|650.76|647.76|8
1608489680000|2020-12-20 18:41:20|650.77|647.77|650.84|647.84|650.85|647.85|650.77|647.77|14
1608489690000|2020-12-20 18:41:30|650.85|647.85|650.55|647.55|650.85|647.85|650.51|647.51|24
1608489700000|2020-12-20 18:41:40|650.56|647.56|650.72|647.72|650.72|647.72|650.56|647.56|16
1608489710000|2020-12-20 18:41:50|650.7|647.7|650.77|647.77|650.79|647.79|650.7|647.7|8
1608489720000|2020-12-20 18:42:00|650.79|647.79|650.74|647.74|650.84|647.84|650.74|647.74|13
1608489730000|2020-12-20 18:42:10|650.77|647.77|650.69|647.69|650.83|647.83|650.69|647.69|14
1608489740000|2020-12-20 18:42:20|650.66|647.66|650.64|647.64|650.7|647.7|650.64|647.64|11
1608489750000|2020-12-20 18:42:30|650.63|647.63|650.59|647.59|650.63|647.63|650.59|647.59|9
1608489760000|2020-12-20 18:42:40|650.6|647.6|650.56|647.56|650.6|647.6|650.55|647.55|8
1608489770000|2020-12-20 18:42:50|650.57|647.57|650.56|647.56|650.57|647.57|650.46|647.46|14
1608489780000|2020-12-20 18:43:00|650.55|647.55|650.62|647.62|650.62|647.62|650.55|647.55|6
1608489790000|2020-12-20 18:43:10|650.61|647.61|650.55|647.55|650.62|647.62|650.43|647.43|22
1608489800000|2020-12-20 18:43:20|650.57|647.57|650.6|647.6|650.6|647.6|650.57|647.57|6
1608489810000|2020-12-20 18:43:30|650.59|647.59|650.5|647.5|650.59|647.59|650.5|647.5|8
1608489820000|2020-12-20 18:43:40|650.51|647.51|650.51|647.51|650.53|647.53|650.5|647.5|11
1608489830000|2020-12-20 18:43:50|650.52|647.52|650.62|647.62|650.64|647.64|650.51|647.51|14
1608489840000|2020-12-20 18:44:00|650.63|647.63|650.58|647.58|650.64|647.64|650.58|647.58|16
1608489850000|2020-12-20 18:44:10|650.57|647.57|650.46|647.46|650.57|647.57|650.46|647.46|7
1608489860000|2020-12-20 18:44:20|650.45|647.45|650.47|647.47|650.47|647.47|650.43|647.43|9
1608489870000|2020-12-20 18:44:30|650.46|647.46|650.56|647.56|650.57|647.57|650.46|647.46|14
1608489880000|2020-12-20 18:44:40|650.57|647.57|650.58|647.58|650.58|647.58|650.56|647.56|10
1608489890000|2020-12-20 18:44:50|650.57|647.57|650.55|647.55|650.58|647.58|650.54|647.54|7
1608489900000|2020-12-20 18:45:00|650.52|647.52|650.53|647.53|650.53|647.53|650.52|647.52|4
1608489910000|2020-12-20 18:45:10|650.54|647.54|650.56|647.56|650.58|647.58|650.53|647.53|10
1608489920000|2020-12-20 18:45:20|650.57|647.57|650.56|647.56|650.57|647.57|650.56|647.56|4
1608489930000|2020-12-20 18:45:30|650.55|647.55|650.55|647.55|650.56|647.56|650.55|647.55|5
1608489940000|2020-12-20 18:45:40|650.56|647.56|650.56|647.56|650.57|647.57|650.56|647.56|3
1608489950000|2020-12-20 18:45:50|650.57|647.57|650.57|647.57|650.57|647.57|650.57|647.57|1
1608489960000|2020-12-20 18:46:00|650.56|647.56|650.59|647.59|650.6|647.6|650.56|647.56|5
1608489970000|2020-12-20 18:46:10|650.58|647.58|650.58|647.58|650.58|647.58|650.58|647.58|1
1608489980000|2020-12-20 18:46:20|650.59|647.59|650.57|647.57|650.6|647.6|650.56|647.56|9
1608489990000|2020-12-20 18:46:30|650.56|647.56|650.62|647.62|650.62|647.62|650.56|647.56|11
1608490000000|2020-12-20 18:46:40|650.61|647.61|650.63|647.63|650.64|647.64|650.61|647.61|8
1608490010000|2020-12-20 18:46:50|650.62|647.62|650.58|647.58|650.64|647.64|650.57|647.57|19
1608490020000|2020-12-20 18:47:00|650.57|647.57|650.69|647.69|650.69|647.69|650.56|647.56|14
1608490030000|2020-12-20 18:47:10|650.7|647.7|650.69|647.69|650.7|647.7|650.67|647.67|13
1608490040000|2020-12-20 18:47:20|650.68|647.68|650.64|647.64|650.69|647.69|650.63|647.63|13
1608490050000|2020-12-20 18:47:30|650.63|647.63|650.64|647.64|650.65|647.65|650.62|647.62|7
1608490060000|2020-12-20 18:47:40|650.65|647.65|650.76|647.76|650.77|647.77|650.63|647.63|18
1608490070000|2020-12-20 18:47:50|650.77|647.77|650.64|647.64|650.78|647.78|650.61|647.61|26
1608490080000|2020-12-20 18:48:00|650.65|647.65|650.73|647.73|650.74|647.74|650.65|647.65|10
1608490090000|2020-12-20 18:48:10|650.72|647.72|650.74|647.74|650.75|647.75|650.7|647.7|15
1608490100000|2020-12-20 18:48:20|650.73|647.73|650.63|647.63|650.75|647.75|650.63|647.63|12
1608490110000|2020-12-20 18:48:30|650.64|647.64|650.67|647.67|650.67|647.67|650.64|647.64|16
1608490120000|2020-12-20 18:48:40|650.69|647.69|650.75|647.75|650.75|647.75|650.69|647.69|22
1608490130000|2020-12-20 18:48:50|650.74|647.74|650.66|647.66|650.75|647.75|650.66|647.66|18
1608490140000|2020-12-20 18:49:00|650.64|647.64|650.58|647.58|650.66|647.66|650.58|647.58|14
1608490150000|2020-12-20 18:49:10|650.59|647.59|650.62|647.62|650.63|647.63|650.58|647.58|7
1608490160000|2020-12-20 18:49:20|650.63|647.63|650.65|647.65|650.66|647.66|650.63|647.63|9
1608490170000|2020-12-20 18:49:30|650.6|647.6|650.6|647.6|650.6|647.6|650.6|647.6|1
1608490190000|2020-12-20 18:49:50|650.61|647.61|650.71|647.71|650.75|647.75|650.61|647.61|18
1608490200000|2020-12-20 18:50:00|650.67|647.67|650.68|647.68|650.68|647.68|650.64|647.64|19
1608490210000|2020-12-20 18:50:10|650.67|647.67|650.64|647.64|650.68|647.68|650.64|647.64|10
1608490220000|2020-12-20 18:50:20|650.65|647.65|650.53|647.53|650.65|647.65|650.53|647.53|6
1608490230000|2020-12-20 18:50:30|650.52|647.52|650.69|647.69|650.69|647.69|650.52|647.52|17
1608490240000|2020-12-20 18:50:40|650.68|647.68|650.83|647.83|650.83|647.83|650.68|647.68|16
1608490250000|2020-12-20 18:50:50|650.82|647.82|650.82|647.82|650.82|647.82|650.78|647.78|10
1608490260000|2020-12-20 18:51:00|650.83|647.83|650.83|647.83|650.83|647.83|650.83|647.83|1
1608490270000|2020-12-20 18:51:10|650.88|647.88|650.92|647.92|650.92|647.92|650.88|647.88|11
1608490280000|2020-12-20 18:51:20|650.91|647.91|650.92|647.92|650.92|647.92|650.91|647.91|2
1608490290000|2020-12-20 18:51:30|650.91|647.91|651.05|648.05|651.05|648.05|650.91|647.91|8
1608490300000|2020-12-20 18:51:40|651.11|648.11|651.55|648.55|651.55|648.55|651.11|648.11|20
1608490310000|2020-12-20 18:51:50|651.54|648.54|651.54|648.54|651.55|648.55|651.54|648.54|3
1608490320000|2020-12-20 18:52:00|651.55|648.55|651.68|648.68|651.69|648.69|651.53|648.53|18
1608490330000|2020-12-20 18:52:10|651.69|648.69|651.66|648.66|651.7|648.7|651.64|648.64|14
1608490340000|2020-12-20 18:52:20|651.67|648.67|651.71|648.71|651.72|648.72|651.62|648.62|19
1608490350000|2020-12-20 18:52:30|651.7|648.7|651.75|648.75|651.95|648.95|651.7|648.7|20
1608490360000|2020-12-20 18:52:40|651.76|648.76|651.66|648.66|651.76|648.76|651.66|648.66|8
1608490370000|2020-12-20 18:52:50|651.67|648.67|651.62|648.62|651.68|648.68|651.61|648.61|19
1608490380000|2020-12-20 18:53:00|651.63|648.63|651.64|648.64|651.67|648.67|651.62|648.62|21
1608490390000|2020-12-20 18:53:10|651.65|648.65|651.67|648.67|651.71|648.71|651.63|648.63|15
1608490400000|2020-12-20 18:53:20|651.68|648.68|651.67|648.67|651.68|648.68|651.67|648.67|2
1608490410000|2020-12-20 18:53:30|651.68|648.68|651.72|648.72|651.72|648.72|651.65|648.65|15
1608490420000|2020-12-20 18:53:40|651.71|648.71|651.69|648.69|651.71|648.71|651.67|648.67|6
1608490430000|2020-12-20 18:53:50|651.67|648.67|651.67|648.67|651.72|648.72|651.66|648.66|22
1608490440000|2020-12-20 18:54:00|651.68|648.68|651.75|648.75|651.85|648.85|651.68|648.68|20
1608490450000|2020-12-20 18:54:10|651.76|648.76|651.78|648.78|651.8|648.8|651.75|648.75|19
1608490460000|2020-12-20 18:54:20|651.77|648.77|651.81|648.81|651.85|648.85|651.77|648.77|14
1608490470000|2020-12-20 18:54:30|651.84|648.84|651.83|648.83|651.85|648.85|651.82|648.82|15
1608490480000|2020-12-20 18:54:40|651.82|648.82|651.79|648.79|651.82|648.82|651.78|648.78|8
1608490490000|2020-12-20 18:54:50|651.8|648.8|651.77|648.77|651.8|648.8|651.77|648.77|6
1608490500000|2020-12-20 18:55:00|651.79|648.79|651.8|648.8|651.82|648.82|651.72|648.72|23
1608490510000|2020-12-20 18:55:10|651.79|648.79|651.76|648.76|651.79|648.79|651.75|648.75|13
1608490520000|2020-12-20 18:55:20|651.75|648.75|651.77|648.77|651.77|648.77|651.75|648.75|10
1608490530000|2020-12-20 18:55:30|651.76|648.76|651.72|648.72|651.77|648.77|651.71|648.71|18
1608490540000|2020-12-20 18:55:40|651.71|648.71|651.72|648.72|651.72|648.72|651.69|648.69|8
1608490550000|2020-12-20 18:55:50|651.71|648.71|651.62|648.62|651.72|648.72|651.62|648.62|13
1608490560000|2020-12-20 18:56:00|651.6|648.6|651.56|648.56|651.6|648.6|651.45|648.45|19
1608490570000|2020-12-20 18:56:10|651.58|648.58|651.62|648.62|651.63|648.63|651.58|648.58|8
1608490580000|2020-12-20 18:56:20|651.61|648.61|651.71|648.71|651.74|648.74|651.61|648.61|22
1608490590000|2020-12-20 18:56:30|651.73|648.73|651.64|648.64|651.73|648.73|651.64|648.64|16
1608490600000|2020-12-20 18:56:40|651.67|648.67|651.68|648.68|651.68|648.68|651.65|648.65|13
1608490610000|2020-12-20 18:56:50|651.69|648.69|651.67|648.67|651.72|648.72|651.66|648.66|15
1608490620000|2020-12-20 18:57:00|651.68|648.68|651.6|648.6|651.68|648.68|651.58|648.58|11
1608490630000|2020-12-20 18:57:10|651.61|648.61|651.6|648.6|651.61|648.61|651.6|648.6|18
1608490640000|2020-12-20 18:57:20|651.63|648.63|651.19|648.19|651.64|648.64|651.19|648.19|25
1608490650000|2020-12-20 18:57:30|651.18|648.18|650.93|647.93|651.19|648.19|650.93|647.93|18
1608490660000|2020-12-20 18:57:40|650.92|647.92|650.84|647.84|650.93|647.93|650.84|647.84|6
1608490670000|2020-12-20 18:57:50|650.83|647.83|650.79|647.79|650.87|647.87|650.79|647.79|16
1608490680000|2020-12-20 18:58:00|650.8|647.8|650.75|647.75|650.8|647.8|650.73|647.73|12
1608490690000|2020-12-20 18:58:10|650.77|647.77|650.73|647.73|650.77|647.77|650.73|647.73|10
1608490700000|2020-12-20 18:58:20|650.72|647.72|650.76|647.76|650.76|647.76|650.48|647.48|25
1608490710000|2020-12-20 18:58:30|650.78|647.78|650.78|647.78|650.83|647.83|650.76|647.76|23
1608490720000|2020-12-20 18:58:40|650.79|647.79|651.01|648.01|651.01|648.01|650.78|647.78|24
1608490730000|2020-12-20 18:58:50|651.12|648.12|651.06|648.06|651.13|648.13|651.01|648.01|29
1608490740000|2020-12-20 18:59:00|651.05|648.05|651.11|648.11|651.19|648.19|650.96|647.96|25
1608490750000|2020-12-20 18:59:10|651.1|648.1|651.19|648.19|651.19|648.19|651.07|648.07|18
1608490760000|2020-12-20 18:59:20|651.2|648.2|651.15|648.15|651.2|648.2|651.14|648.14|7
1608490770000|2020-12-20 18:59:30|651.14|648.14|651.13|648.13|651.14|648.14|651.13|648.13|4
1608490780000|2020-12-20 18:59:40|651.15|648.15|651.14|648.14|651.15|648.15|651.14|648.14|2
1608490790000|2020-12-20 18:59:50|651.15|648.15|651.15|648.15|651.16|648.16|651.13|648.13|4
1608490800000|2020-12-20 19:00:00|651.16|648.16|651.65|648.65|651.67|648.67|651.14|648.14|22
1608490810000|2020-12-20 19:00:10|651.66|648.66|651.7|648.7|651.7|648.7|651.63|648.63|6
1608490820000|2020-12-20 19:00:20|651.71|648.71|651.75|648.75|651.78|648.78|651.68|648.68|23
1608490830000|2020-12-20 19:00:30|651.71|648.71|651.79|648.79|651.84|648.84|651.71|648.71|13
1608490840000|2020-12-20 19:00:40|651.81|648.81|651.84|648.84|651.89|648.89|651.81|648.81|21
1608490850000|2020-12-20 19:00:50|651.81|648.81|651.88|648.88|651.9|648.9|651.76|648.76|28
1608490860000|2020-12-20 19:01:00|651.87|648.87|651.91|648.91|651.96|648.96|651.87|648.87|31
1608490870000|2020-12-20 19:01:10|651.89|648.89|651.87|648.87|651.93|648.93|651.85|648.85|24
1608490880000|2020-12-20 19:01:20|651.86|648.86|651.59|648.59|651.86|648.86|651.59|648.59|25
1608490890000|2020-12-20 19:01:30|651.58|648.58|651.32|648.32|651.59|648.59|651.32|648.32|16
1608490900000|2020-12-20 19:01:40|651.33|648.33|651.12|648.12|651.33|648.33|651.08|648.08|21
1608490910000|2020-12-20 19:01:50|651.13|648.13|651.02|648.02|651.13|648.13|651.02|648.02|19
1608490920000|2020-12-20 19:02:00|651.01|648.01|651.04|648.04|651.07|648.07|651|648|14
1608490930000|2020-12-20 19:02:10|651.03|648.03|650.89|647.89|651.03|648.03|650.82|647.82|21
1608490940000|2020-12-20 19:02:20|650.88|647.88|650.73|647.73|650.88|647.88|650.73|647.73|23
1608490950000|2020-12-20 19:02:30|650.71|647.71|650.72|647.72|650.72|647.72|650.67|647.67|18
1608490960000|2020-12-20 19:02:40|650.71|647.71|650.76|647.76|650.77|647.77|650.71|647.71|6
1608490970000|2020-12-20 19:02:50|650.75|647.75|650.71|647.71|650.78|647.78|650.71|647.71|16
1608490980000|2020-12-20 19:03:00|650.73|647.73|650.7|647.7|650.75|647.75|650.67|647.67|15
1608490990000|2020-12-20 19:03:10|650.71|647.71|650.7|647.7|650.76|647.76|650.69|647.69|17
1608491000000|2020-12-20 19:03:20|650.71|647.71|650.7|647.7|650.71|647.71|650.68|647.68|12
1608491010000|2020-12-20 19:03:30|650.71|647.71|650.76|647.76|650.84|647.84|650.71|647.71|17
1608491020000|2020-12-20 19:03:40|650.77|647.77|650.73|647.73|650.81|647.81|650.71|647.71|27
1608491030000|2020-12-20 19:03:50|650.72|647.72|650.6|647.6|650.73|647.73|650.58|647.58|21
1608491040000|2020-12-20 19:04:00|650.59|647.59|650.6|647.6|650.6|647.6|650.59|647.59|2
1608491050000|2020-12-20 19:04:10|650.59|647.59|650.6|647.6|650.61|647.61|650.58|647.58|10
1608491060000|2020-12-20 19:04:20|650.61|647.61|650.6|647.6|650.68|647.68|650.6|647.6|21
1608491070000|2020-12-20 19:04:30|650.63|647.63|650.63|647.63|650.64|647.64|650.59|647.59|18
1608491080000|2020-12-20 19:04:40|650.62|647.62|650.61|647.61|650.63|647.63|650.58|647.58|13
1608491090000|2020-12-20 19:04:50|650.59|647.59|650.38|647.38|650.63|647.63|650.38|647.38|24
1608491100000|2020-12-20 19:05:00|650.39|647.39|650.32|647.32|650.4|647.4|650.32|647.32|12
1608491110000|2020-12-20 19:05:10|650.35|647.35|650.24|647.24|650.35|647.35|650.24|647.24|5
1608491120000|2020-12-20 19:05:20|650.23|647.23|650.29|647.29|650.29|647.29|650.16|647.16|15
1608491130000|2020-12-20 19:05:30|650.3|647.3|650.4|647.4|650.42|647.42|650.3|647.3|12
1608491140000|2020-12-20 19:05:40|650.44|647.44|650.39|647.39|650.45|647.45|650.39|647.39|24
1608491150000|2020-12-20 19:05:50|650.41|647.41|650.3|647.3|650.43|647.43|650.29|647.29|25
1608491160000|2020-12-20 19:06:00|650.28|647.28|650.31|647.31|650.34|647.34|650.22|647.22|24
1608491170000|2020-12-20 19:06:10|650.26|647.26|650.26|647.26|650.31|647.31|650.22|647.22|23
1608491180000|2020-12-20 19:06:20|650.28|647.28|650.3|647.3|650.31|647.31|650.28|647.28|11
1608491190000|2020-12-20 19:06:30|650.26|647.26|650.51|647.51|650.52|647.52|650.26|647.26|21
1608491200000|2020-12-20 19:06:40|650.52|647.52|650.47|647.47|650.64|647.64|650.46|647.46|18
1608491210000|2020-12-20 19:06:50|650.48|647.48|650.58|647.58|650.58|647.58|650.46|647.46|18
1608491220000|2020-12-20 19:07:00|650.57|647.57|650.63|647.63|650.65|647.65|650.57|647.57|13
1608491230000|2020-12-20 19:07:10|650.59|647.59|650.7|647.7|650.7|647.7|650.52|647.52|23
1608491240000|2020-12-20 19:07:20|650.68|647.68|650.76|647.76|650.78|647.78|650.66|647.66|15
1608491250000|2020-12-20 19:07:30|650.77|647.77|650.7|647.7|650.77|647.77|650.6|647.6|19
1608491260000|2020-12-20 19:07:40|650.74|647.74|650.74|647.74|650.75|647.75|650.72|647.72|6
1608491270000|2020-12-20 19:07:50|650.73|647.73|650.74|647.74|650.74|647.74|650.67|647.67|17
1608491280000|2020-12-20 19:08:00|650.75|647.75|650.92|647.92|650.92|647.92|650.75|647.75|14
1608491290000|2020-12-20 19:08:10|650.91|647.91|650.9|647.9|650.94|647.94|650.87|647.87|12
1608491300000|2020-12-20 19:08:20|650.89|647.89|650.97|647.97|650.97|647.97|650.89|647.89|13
1608491310000|2020-12-20 19:08:30|650.95|647.95|650.98|647.98|650.98|647.98|650.95|647.95|5
1608491320000|2020-12-20 19:08:40|650.92|647.92|650.94|647.94|650.96|647.96|650.92|647.92|10
1608491330000|2020-12-20 19:08:50|650.91|647.91|650.76|647.76|650.95|647.95|650.74|647.74|20
1608491340000|2020-12-20 19:09:00|650.75|647.75|650.84|647.84|650.84|647.84|650.72|647.72|10
1608491350000|2020-12-20 19:09:10|650.83|647.83|651.06|648.06|651.09|648.09|650.81|647.81|21
1608491360000|2020-12-20 19:09:20|651.08|648.08|651.03|648.03|651.12|648.12|651.03|648.03|25
1608491370000|2020-12-20 19:09:30|651.02|648.02|651.09|648.09|651.09|648.09|651|648|11
1608491380000|2020-12-20 19:09:40|651.08|648.08|651.06|648.06|651.09|648.09|651.05|648.05|14
1608491390000|2020-12-20 19:09:50|651.05|648.05|651.11|648.11|651.11|648.11|651.05|648.05|10
1608491400000|2020-12-20 19:10:00|651.13|648.13|651.06|648.06|651.13|648.13|651.03|648.03|15
1608491410000|2020-12-20 19:10:10|651.07|648.07|651.07|648.07|651.08|648.08|651.07|648.07|5
1608491420000|2020-12-20 19:10:20|651.08|648.08|651.1|648.1|651.1|648.1|651.06|648.06|8
1608491430000|2020-12-20 19:10:30|651.09|648.09|650.98|647.98|651.09|648.09|650.98|647.98|10
1608491440000|2020-12-20 19:10:40|650.97|647.97|650.95|647.95|650.99|647.99|650.94|647.94|12
1608491450000|2020-12-20 19:10:50|650.94|647.94|650.74|647.74|650.96|647.96|650.74|647.74|18
1608491460000|2020-12-20 19:11:00|650.75|647.75|650.85|647.85|650.86|647.86|650.71|647.71|17
1608491470000|2020-12-20 19:11:10|650.86|647.86|650.94|647.94|650.94|647.94|650.78|647.78|25
1608491480000|2020-12-20 19:11:20|650.93|647.93|651.04|648.04|651.06|648.06|650.93|647.93|24
1608491490000|2020-12-20 19:11:30|651.03|648.03|651.01|648.01|651.04|648.04|651.01|648.01|8
1608491500000|2020-12-20 19:11:40|651.02|648.02|651.05|648.05|651.07|648.07|651.01|648.01|22
1608491510000|2020-12-20 19:11:50|651.04|648.04|651.1|648.1|651.1|648.1|651.01|648.01|24
1608491520000|2020-12-20 19:12:00|651.07|648.07|650.96|647.96|651.07|648.07|650.96|647.96|13
1608491530000|2020-12-20 19:12:10|651.09|648.09|651.13|648.13|651.17|648.17|651.09|648.09|23
1608491540000|2020-12-20 19:12:20|651.12|648.12|651.12|648.12|651.13|648.13|651.1|648.1|19
1608491550000|2020-12-20 19:12:30|651.11|648.11|651.24|648.24|651.25|648.25|651.11|648.11|12
1608491560000|2020-12-20 19:12:40|651.23|648.23|651.22|648.22|651.25|648.25|651.21|648.21|19
1608491570000|2020-12-20 19:12:50|651.21|648.21|651.22|648.22|651.22|648.22|651.19|648.19|15
1608491580000|2020-12-20 19:13:00|651.21|648.21|651.01|648.01|651.22|648.22|651.01|648.01|18
1608491590000|2020-12-20 19:13:10|651|648|650.99|647.99|651.02|648.02|650.99|647.99|11
1608491600000|2020-12-20 19:13:20|650.98|647.98|651.02|648.02|651.03|648.03|650.97|647.97|12
1608491610000|2020-12-20 19:13:30|651.03|648.03|651.03|648.03|651.03|648.03|650.99|647.99|13
1608491620000|2020-12-20 19:13:40|651.02|648.02|651.04|648.04|651.1|648.1|651.02|648.02|13
1608491630000|2020-12-20 19:13:50|651.08|648.08|651.02|648.02|651.09|648.09|651.02|648.02|15
1608491640000|2020-12-20 19:14:00|651|648|650.96|647.96|651.02|648.02|650.96|647.96|14
1608491650000|2020-12-20 19:14:10|650.97|647.97|650.95|647.95|650.98|647.98|650.95|647.95|13
1608491660000|2020-12-20 19:14:20|650.96|647.96|651.11|648.11|651.12|648.12|650.96|647.96|17
1608491670000|2020-12-20 19:14:30|651.12|648.12|651.13|648.13|651.13|648.13|651.09|648.09|13
1608491680000|2020-12-20 19:14:40|651.12|648.12|651.1|648.1|651.12|648.12|651.08|648.08|14
1608491690000|2020-12-20 19:14:50|651.09|648.09|651.1|648.1|651.11|648.11|651.08|648.08|11
1608491700000|2020-12-20 19:15:00|651.11|648.11|651.13|648.13|651.16|648.16|651.09|648.09|20
1608491710000|2020-12-20 19:15:10|651.12|648.12|651.15|648.15|651.16|648.16|651.11|648.11|14
1608491720000|2020-12-20 19:15:20|651.13|648.13|651.19|648.19|651.21|648.21|651.12|648.12|18
1608491730000|2020-12-20 19:15:30|651.18|648.18|651.17|648.17|651.19|648.19|651.15|648.15|9
1608491740000|2020-12-20 19:15:40|651.15|648.15|651.15|648.15|651.18|648.18|651.15|648.15|16
1608491750000|2020-12-20 19:15:50|651.16|648.16|651.08|648.08|651.16|648.16|651.06|648.06|15
1608491760000|2020-12-20 19:16:00|651.07|648.07|651.08|648.08|651.1|648.1|651.05|648.05|18
1608491770000|2020-12-20 19:16:10|651.07|648.07|651.12|648.12|651.12|648.12|651.07|648.07|14
1608491780000|2020-12-20 19:16:20|651.11|648.11|651.02|648.02|651.12|648.12|651.02|648.02|22
1608491790000|2020-12-20 19:16:30|651|648|650.95|647.95|651.01|648.01|650.95|647.95|15
1608491800000|2020-12-20 19:16:40|650.96|647.96|650.88|647.88|650.96|647.96|650.86|647.86|14
1608491810000|2020-12-20 19:16:50|650.87|647.87|650.62|647.62|650.88|647.88|650.62|647.62|22
1608491820000|2020-12-20 19:17:00|650.55|647.55|650.53|647.53|650.61|647.61|650.49|647.49|20
1608491830000|2020-12-20 19:17:10|650.52|647.52|650.37|647.37|650.58|647.58|650.36|647.36|26
1608491840000|2020-12-20 19:17:20|650.38|647.38|650.34|647.34|650.4|647.4|650.34|647.34|10
1608491850000|2020-12-20 19:17:30|650.31|647.31|650.31|647.31|650.34|647.34|650.28|647.28|8
1608491860000|2020-12-20 19:17:40|650.32|647.32|650.33|647.33|650.37|647.37|650.32|647.32|6
1608491870000|2020-12-20 19:17:50|650.34|647.34|650.35|647.35|650.36|647.36|650.34|647.34|5
1608491880000|2020-12-20 19:18:00|650.34|647.34|650.34|647.34|650.34|647.34|650.26|647.26|22
1608491890000|2020-12-20 19:18:10|650.33|647.33|650.3|647.3|650.37|647.37|650.29|647.29|19
1608491900000|2020-12-20 19:18:20|650.29|647.29|650.25|647.25|650.33|647.33|650.23|647.23|18
1608491910000|2020-12-20 19:18:30|650.26|647.26|650.35|647.35|650.35|647.35|650.22|647.22|18
1608491920000|2020-12-20 19:18:40|650.36|647.36|650.38|647.38|650.41|647.41|650.33|647.33|21
1608491930000|2020-12-20 19:18:50|650.42|647.42|650.4|647.4|650.42|647.42|650.38|647.38|18
1608491940000|2020-12-20 19:19:00|650.39|647.39|650.39|647.39|650.41|647.41|650.37|647.37|21
1608491950000|2020-12-20 19:19:10|650.34|647.34|650.44|647.44|650.48|647.48|650.34|647.34|24
1608491960000|2020-12-20 19:19:20|650.46|647.46|650.42|647.42|650.47|647.47|650.38|647.38|27
1608491970000|2020-12-20 19:19:30|650.43|647.43|650.35|647.35|650.47|647.47|650.34|647.34|17
1608491980000|2020-12-20 19:19:40|650.34|647.34|650.33|647.33|650.36|647.36|650.31|647.31|9
1608491990000|2020-12-20 19:19:50|650.32|647.32|650.37|647.37|650.37|647.37|650.26|647.26|22
1608492000000|2020-12-20 19:20:00|650.38|647.38|650.51|647.51|650.52|647.52|650.37|647.37|24
1608492010000|2020-12-20 19:20:10|650.5|647.5|650.51|647.51|650.51|647.51|650.49|647.49|22
1608492020000|2020-12-20 19:20:20|650.48|647.48|650.44|647.44|650.51|647.51|650.44|647.44|8
1608492030000|2020-12-20 19:20:30|650.43|647.43|650.46|647.46|650.47|647.47|650.43|647.43|11
1608492040000|2020-12-20 19:20:40|650.47|647.47|650.45|647.45|650.48|647.48|650.45|647.45|12
1608492050000|2020-12-20 19:20:50|650.46|647.46|650.52|647.52|650.53|647.53|650.44|647.44|18
1608492060000|2020-12-20 19:21:00|650.53|647.53|650.5|647.5|650.54|647.54|650.5|647.5|16
1608492070000|2020-12-20 19:21:10|650.51|647.51|650.51|647.51|650.51|647.51|650.5|647.5|3
1608492080000|2020-12-20 19:21:20|650.52|647.52|650.53|647.53|650.53|647.53|650.51|647.51|8
1608492090000|2020-12-20 19:21:30|650.52|647.52|650.57|647.57|650.57|647.57|650.52|647.52|20
1608492100000|2020-12-20 19:21:40|650.61|647.61|650.68|647.68|650.72|647.72|650.61|647.61|16
1608492110000|2020-12-20 19:21:50|650.69|647.69|650.7|647.7|650.7|647.7|650.66|647.66|14
1608492120000|2020-12-20 19:22:00|650.69|647.69|650.64|647.64|650.7|647.7|650.63|647.63|16
1608492130000|2020-12-20 19:22:10|650.66|647.66|650.67|647.67|650.67|647.67|650.65|647.65|14
1608492140000|2020-12-20 19:22:20|650.68|647.68|650.66|647.66|650.68|647.68|650.66|647.66|11
1608492150000|2020-12-20 19:22:30|650.67|647.67|650.68|647.68|650.69|647.69|650.67|647.67|5
1608492160000|2020-12-20 19:22:40|650.69|647.69|650.61|647.61|650.7|647.7|650.61|647.61|16
1608492170000|2020-12-20 19:22:50|650.62|647.62|650.62|647.62|650.63|647.63|650.61|647.61|7
1608492180000|2020-12-20 19:23:00|650.61|647.61|650.13|647.13|650.62|647.62|650.13|647.13|23
1608492190000|2020-12-20 19:23:10|650.12|647.12|650.07|647.07|650.12|647.12|650.05|647.05|14
1608492200000|2020-12-20 19:23:20|650.08|647.08|650|647|650.08|647.08|649.97|646.97|13
1608492210000|2020-12-20 19:23:30|649.98|646.98|649.98|646.98|650.07|647.07|649.97|646.97|21
1608492220000|2020-12-20 19:23:40|650|647|650.01|647.01|650.05|647.05|649.96|646.96|20
1608492230000|2020-12-20 19:23:50|650|647|649.82|646.82|650|647|649.79|646.79|23
1608492240000|2020-12-20 19:24:00|649.83|646.83|649.95|646.95|649.98|646.98|649.8|646.8|17
1608492250000|2020-12-20 19:24:10|649.94|646.94|649.85|646.85|649.95|646.95|649.81|646.81|11
1608492260000|2020-12-20 19:24:20|649.84|646.84|650.04|647.04|650.06|647.06|649.84|646.84|24
1608492270000|2020-12-20 19:24:30|650.05|647.05|650.14|647.14|650.17|647.17|650.02|647.02|28
1608492280000|2020-12-20 19:24:40|650.05|647.05|650.06|647.06|650.1|647.1|649.97|646.97|17
1608492290000|2020-12-20 19:24:50|650.05|647.05|650.06|647.06|650.07|647.07|650.05|647.05|6
1608492300000|2020-12-20 19:25:00|650.05|647.05|650.04|647.04|650.09|647.09|650.04|647.04|11
1608492310000|2020-12-20 19:25:10|650.05|647.05|650.13|647.13|650.15|647.15|650.05|647.05|8
1608492320000|2020-12-20 19:25:20|650.14|647.14|650.21|647.21|650.22|647.22|650.14|647.14|10
1608492330000|2020-12-20 19:25:30|650.22|647.22|650.54|647.54|650.55|647.55|650.2|647.2|23
1608492340000|2020-12-20 19:25:40|650.55|647.55|650.56|647.56|650.57|647.57|650.5|647.5|20
1608492350000|2020-12-20 19:25:50|650.57|647.57|650.61|647.61|650.62|647.62|650.56|647.56|16
1608492360000|2020-12-20 19:26:00|650.6|647.6|650.43|647.43|650.63|647.63|650.43|647.43|15
1608492370000|2020-12-20 19:26:10|650.42|647.42|650.36|647.36|650.42|647.42|650.31|647.31|21
1608492380000|2020-12-20 19:26:20|650.35|647.35|650.17|647.17|650.37|647.37|650.17|647.17|20
1608492390000|2020-12-20 19:26:30|650.14|647.14|649.99|646.99|650.14|647.14|649.99|646.99|23
1608492400000|2020-12-20 19:26:40|650.02|647.02|650.02|647.02|650.04|647.04|649.98|646.98|22
1608492410000|2020-12-20 19:26:50|649.99|646.99|649.92|646.92|650.03|647.03|649.91|646.91|20
1608492420000|2020-12-20 19:27:00|649.95|646.95|649.7|646.7|649.97|646.97|649.66|646.66|20
1608492430000|2020-12-20 19:27:10|649.69|646.69|649.86|646.86|649.86|646.86|649.68|646.68|12
1608492440000|2020-12-20 19:27:20|649.85|646.85|649.79|646.79|649.85|646.85|649.79|646.79|17
1608492450000|2020-12-20 19:27:30|649.8|646.8|649.81|646.81|649.82|646.82|649.76|646.76|18
1608492460000|2020-12-20 19:27:40|649.79|646.79|649.85|646.85|649.85|646.85|649.78|646.78|22
1608492470000|2020-12-20 19:27:50|649.86|646.86|649.88|646.88|649.97|646.97|649.85|646.85|22
1608492480000|2020-12-20 19:28:00|649.89|646.89|649.88|646.88|649.89|646.89|649.85|646.85|23
1608492490000|2020-12-20 19:28:10|649.89|646.89|649.9|646.9|649.91|646.91|649.85|646.85|18
1608492500000|2020-12-20 19:28:20|649.91|646.91|650.14|647.14|650.15|647.15|649.91|646.91|22
1608492510000|2020-12-20 19:28:30|650.16|647.16|649.98|646.98|650.17|647.17|649.98|646.98|22
1608492520000|2020-12-20 19:28:40|649.99|646.99|649.89|646.89|649.99|646.99|649.89|646.89|14
1608492530000|2020-12-20 19:28:50|649.92|646.92|650.05|647.05|650.06|647.06|649.92|646.92|26
1608492540000|2020-12-20 19:29:00|650.06|647.06|650.12|647.12|650.12|647.12|650.05|647.05|11
1608492550000|2020-12-20 19:29:10|650.13|647.13|650.34|647.34|650.34|647.34|650.1|647.1|17
1608492560000|2020-12-20 19:29:20|650.38|647.38|650.54|647.54|650.54|647.54|650.38|647.38|19
1608492570000|2020-12-20 19:29:30|650.55|647.55|650.49|647.49|650.6|647.6|650.49|647.49|19
1608492580000|2020-12-20 19:29:40|650.47|647.47|650.16|647.16|650.48|647.48|650.16|647.16|15
1608492590000|2020-12-20 19:29:50|650.13|647.13|650.29|647.29|650.29|647.29|650.13|647.13|14
1608492600000|2020-12-20 19:30:00|650.3|647.3|650.44|647.44|650.45|647.45|650.3|647.3|19
1608492610000|2020-12-20 19:30:10|650.42|647.42|650.52|647.52|650.52|647.52|650.41|647.41|14
1608492620000|2020-12-20 19:30:20|650.51|647.51|650.5|647.5|650.53|647.53|650.47|647.47|15
1608492630000|2020-12-20 19:30:30|650.48|647.48|650.47|647.47|650.48|647.48|650.36|647.36|18
1608492640000|2020-12-20 19:30:40|650.49|647.49|650.64|647.64|650.66|647.66|650.47|647.47|21
1608492650000|2020-12-20 19:30:50|650.63|647.63|650.69|647.69|650.72|647.72|650.63|647.63|17
1608492660000|2020-12-20 19:31:00|650.68|647.68|650.73|647.73|650.74|647.74|650.67|647.67|11
1608492670000|2020-12-20 19:31:10|650.75|647.75|650.76|647.76|650.83|647.83|650.75|647.75|12
1608492680000|2020-12-20 19:31:20|650.77|647.77|650.84|647.84|650.86|647.86|650.77|647.77|10
1608492690000|2020-12-20 19:31:30|650.78|647.78|650.78|647.78|650.83|647.83|650.76|647.76|17
1608492700000|2020-12-20 19:31:40|650.85|647.85|650.85|647.85|650.87|647.87|650.85|647.85|5
1608492710000|2020-12-20 19:31:50|650.86|647.86|650.87|647.87|650.87|647.87|650.84|647.84|14
1608492720000|2020-12-20 19:32:00|650.86|647.86|650.89|647.89|650.89|647.89|650.85|647.85|13
1608492730000|2020-12-20 19:32:10|650.92|647.92|650.9|647.9|650.93|647.93|650.89|647.89|17
1608492740000|2020-12-20 19:32:20|650.91|647.91|650.93|647.93|650.94|647.94|650.89|647.89|14
1608492750000|2020-12-20 19:32:30|650.91|647.91|650.8|647.8|650.93|647.93|650.8|647.8|17
1608492760000|2020-12-20 19:32:40|650.82|647.82|650.8|647.8|650.84|647.84|650.8|647.8|17
1608492770000|2020-12-20 19:32:50|650.84|647.84|650.86|647.86|650.87|647.87|650.83|647.83|7
1608492780000|2020-12-20 19:33:00|650.87|647.87|650.86|647.86|650.87|647.87|650.85|647.85|6
1608492790000|2020-12-20 19:33:10|650.87|647.87|650.88|647.88|650.9|647.9|650.87|647.87|4
1608492800000|2020-12-20 19:33:20|650.92|647.92|650.93|647.93|650.93|647.93|650.88|647.88|13
1608492810000|2020-12-20 19:33:30|650.91|647.91|650.93|647.93|650.95|647.95|650.9|647.9|22
1608492820000|2020-12-20 19:33:40|650.94|647.94|650.93|647.93|650.94|647.94|650.92|647.92|14
1608492830000|2020-12-20 19:33:50|650.94|647.94|650.87|647.87|650.95|647.95|650.86|647.86|12
1608492840000|2020-12-20 19:34:00|650.88|647.88|650.92|647.92|650.96|647.96|650.88|647.88|16
1608492850000|2020-12-20 19:34:10|650.91|647.91|650.91|647.91|650.93|647.93|650.91|647.91|7
1608492860000|2020-12-20 19:34:20|650.92|647.92|650.95|647.95|650.95|647.95|650.91|647.91|8
1608492870000|2020-12-20 19:34:30|650.94|647.94|650.96|647.96|650.97|647.97|650.92|647.92|9
1608492880000|2020-12-20 19:34:40|650.97|647.97|650.99|647.99|651.03|648.03|650.96|647.96|25
1608492890000|2020-12-20 19:34:50|650.98|647.98|650.98|647.98|651|648|650.97|647.97|16
1608492900000|2020-12-20 19:35:00|650.97|647.97|650.99|647.99|650.99|647.99|650.95|647.95|3
1608492910000|2020-12-20 19:35:10|650.98|647.98|650.93|647.93|650.98|647.98|650.93|647.93|5
1608492920000|2020-12-20 19:35:20|650.94|647.94|650.88|647.88|650.98|647.98|650.88|647.88|7
1608492930000|2020-12-20 19:35:30|650.81|647.81|650.63|647.63|650.81|647.81|650.63|647.63|20
1608492940000|2020-12-20 19:35:40|650.64|647.64|650.45|647.45|650.64|647.64|650.45|647.45|15
1608492950000|2020-12-20 19:35:50|650.46|647.46|650.4|647.4|650.5|647.5|650.38|647.38|18
1608492960000|2020-12-20 19:36:00|650.41|647.41|650.4|647.4|650.44|647.44|650.4|647.4|16
1608492970000|2020-12-20 19:36:10|650.41|647.41|650.35|647.35|650.41|647.41|650.34|647.34|15
1608492980000|2020-12-20 19:36:20|650.33|647.33|650.5|647.5|650.5|647.5|650.32|647.32|13
1608492990000|2020-12-20 19:36:30|650.49|647.49|650.5|647.5|650.5|647.5|650.48|647.48|7
1608493000000|2020-12-20 19:36:40|650.51|647.51|650.43|647.43|650.52|647.52|650.43|647.43|17
1608493010000|2020-12-20 19:36:50|650.4|647.4|650.43|647.43|650.43|647.43|650.37|647.37|15
1608493020000|2020-12-20 19:37:00|650.45|647.45|650.53|647.53|650.53|647.53|650.44|647.44|14
1608493030000|2020-12-20 19:37:10|650.52|647.52|650.76|647.76|650.76|647.76|650.5|647.5|19
1608493040000|2020-12-20 19:37:20|650.77|647.77|650.98|647.98|651.01|648.01|650.77|647.77|22
1608493050000|2020-12-20 19:37:30|650.99|647.99|650.98|647.98|651|648|650.97|647.97|7
1608493060000|2020-12-20 19:37:40|651|648|651.03|648.03|651.04|648.04|650.97|647.97|15
1608493070000|2020-12-20 19:37:50|651.04|648.04|651.13|648.13|651.13|648.13|651.01|648.01|15
1608493080000|2020-12-20 19:38:00|651.14|648.14|651.19|648.19|651.22|648.22|651.14|648.14|12
1608493090000|2020-12-20 19:38:10|651.2|648.2|651.25|648.25|651.28|648.28|651.19|648.19|9
1608493100000|2020-12-20 19:38:20|651.27|648.27|651.28|648.28|651.28|648.28|651.26|648.26|6
1608493110000|2020-12-20 19:38:30|651.27|648.27|651.28|648.28|651.28|648.28|651.25|648.25|10
1608493120000|2020-12-20 19:38:40|651.3|648.3|651.29|648.29|651.31|648.31|651.29|648.29|3
1608493130000|2020-12-20 19:38:50|651.3|648.3|651.34|648.34|651.34|648.34|651.3|648.3|3
1608493140000|2020-12-20 19:39:00|651.33|648.33|651.42|648.42|651.42|648.42|651.33|648.33|7
1608493150000|2020-12-20 19:39:10|651.43|648.43|651.42|648.42|651.48|648.48|651.4|648.4|22
1608493160000|2020-12-20 19:39:20|651.41|648.41|651.48|648.48|651.48|648.48|651.41|648.41|18
1608493170000|2020-12-20 19:39:30|651.47|648.47|651.53|648.53|651.54|648.54|651.46|648.46|17
1608493180000|2020-12-20 19:39:40|651.52|648.52|651.4|648.4|651.53|648.53|651.4|648.4|22
1608493190000|2020-12-20 19:39:50|651.37|648.37|651.5|648.5|651.5|648.5|651.37|648.37|19
1608493200000|2020-12-20 19:40:00|651.51|648.51|651.39|648.39|651.51|648.51|651.39|648.39|13
1608493210000|2020-12-20 19:40:10|651.37|648.37|651.3|648.3|651.37|648.37|651.3|648.3|5
1608493220000|2020-12-20 19:40:20|651.28|648.28|651.32|648.32|651.32|648.32|651.27|648.27|11
1608493230000|2020-12-20 19:40:30|651.33|648.33|651.32|648.32|651.33|648.33|651.31|648.31|3
1608493240000|2020-12-20 19:40:40|651.34|648.34|651.39|648.39|651.39|648.39|651.33|648.33|9
1608493250000|2020-12-20 19:40:50|651.4|648.4|651.43|648.43|651.44|648.44|651.4|648.4|5
1608493260000|2020-12-20 19:41:00|651.42|648.42|651.5|648.5|651.51|648.51|651.42|648.42|8
1608493270000|2020-12-20 19:41:10|651.52|648.52|651.54|648.54|651.55|648.55|651.52|648.52|14
1608493280000|2020-12-20 19:41:20|651.53|648.53|651.36|648.36|651.53|648.53|651.36|648.36|15
1608493290000|2020-12-20 19:41:30|651.37|648.37|651.4|648.4|651.44|648.44|651.37|648.37|8
1608493300000|2020-12-20 19:41:40|651.39|648.39|651.39|648.39|651.4|648.4|651.37|648.37|13
1608493310000|2020-12-20 19:41:50|651.38|648.38|651.41|648.41|651.42|648.42|651.36|648.36|13
1608493320000|2020-12-20 19:42:00|651.42|648.42|651.49|648.49|651.49|648.49|651.42|648.42|20
1608493330000|2020-12-20 19:42:10|651.51|648.51|651.48|648.48|651.53|648.53|651.48|648.48|16
1608493340000|2020-12-20 19:42:20|651.47|648.47|651.53|648.53|651.55|648.55|651.47|648.47|25
1608493350000|2020-12-20 19:42:30|651.52|648.52|651.4|648.4|651.52|648.52|651.38|648.38|16
1608493360000|2020-12-20 19:42:40|651.39|648.39|651.37|648.37|651.39|648.39|651.36|648.36|6
1608493370000|2020-12-20 19:42:50|651.34|648.34|651.39|648.39|651.39|648.39|651.34|648.34|14
1608493380000|2020-12-20 19:43:00|651.38|648.38|651.36|648.36|651.38|648.38|651.35|648.35|10
1608493390000|2020-12-20 19:43:10|651.37|648.37|651.47|648.47|651.47|648.47|651.35|648.35|15
1608493400000|2020-12-20 19:43:20|651.49|648.49|651.39|648.39|651.49|648.49|651.39|648.39|10
1608493410000|2020-12-20 19:43:30|651.41|648.41|651.39|648.39|651.41|648.41|651.38|648.38|5
1608493420000|2020-12-20 19:43:40|651.38|648.38|651.44|648.44|651.44|648.44|651.34|648.34|19
1608493430000|2020-12-20 19:43:50|651.45|648.45|651.54|648.54|651.54|648.54|651.44|648.44|22
1608493440000|2020-12-20 19:44:00|651.55|648.55|651.54|648.54|651.55|648.55|651.52|648.52|20
1608493450000|2020-12-20 19:44:10|651.55|648.55|651.45|648.45|651.55|648.55|651.44|648.44|22
1608493460000|2020-12-20 19:44:20|651.44|648.44|651.49|648.49|651.49|648.49|651.44|648.44|21
1608493470000|2020-12-20 19:44:30|651.48|648.48|651.25|648.25|651.49|648.49|651.24|648.24|20
1608493480000|2020-12-20 19:44:40|651.23|648.23|651.24|648.24|651.31|648.31|651.23|648.23|28
1608493490000|2020-12-20 19:44:50|651.25|648.25|651.14|648.14|651.27|648.27|651.14|648.14|17
1608493500000|2020-12-20 19:45:00|651.15|648.15|651.15|648.15|651.18|648.18|651.14|648.14|14
1608493510000|2020-12-20 19:45:10|651.16|648.16|651.15|648.15|651.21|648.21|651.12|648.12|22
1608493520000|2020-12-20 19:45:20|651.14|648.14|651.17|648.17|651.19|648.19|651.11|648.11|18
1608493530000|2020-12-20 19:45:30|651.18|648.18|651.1|648.1|651.18|648.18|651.1|648.1|21
1608493540000|2020-12-20 19:45:40|651.13|648.13|651.1|648.1|651.18|648.18|651.09|648.09|30
1608493550000|2020-12-20 19:45:50|651.09|648.09|651.1|648.1|651.11|648.11|651.09|648.09|12
1608493560000|2020-12-20 19:46:00|651.07|648.07|651.07|648.07|651.09|648.09|651.07|648.07|15
1608493570000|2020-12-20 19:46:10|651.06|648.06|651.09|648.09|651.09|648.09|651.06|648.06|10
1608493580000|2020-12-20 19:46:20|651.1|648.1|651.06|648.06|651.1|648.1|651.06|648.06|12
1608493590000|2020-12-20 19:46:30|651.07|648.07|651.02|648.02|651.08|648.08|651.01|648.01|12
1608493610000|2020-12-20 19:46:50|651|648|650.71|647.71|651|648|650.71|647.71|20
1608493620000|2020-12-20 19:47:00|650.73|647.73|650.83|647.83|650.86|647.86|650.71|647.71|19
1608493630000|2020-12-20 19:47:10|650.85|647.85|650.9|647.9|650.91|647.91|650.8|647.8|23
1608493640000|2020-12-20 19:47:20|650.91|647.91|650.91|647.91|650.96|647.96|650.89|647.89|23
1608493650000|2020-12-20 19:47:30|650.9|647.9|650.84|647.84|650.9|647.9|650.84|647.84|10
1608493660000|2020-12-20 19:47:40|650.85|647.85|650.91|647.91|650.92|647.92|650.85|647.85|4
1608493670000|2020-12-20 19:47:50|650.9|647.9|650.87|647.87|650.9|647.9|650.84|647.84|12
1608493680000|2020-12-20 19:48:00|650.92|647.92|650.86|647.86|650.95|647.95|650.86|647.86|16
1608493690000|2020-12-20 19:48:10|650.87|647.87|650.96|647.96|650.96|647.96|650.87|647.87|7
1608493700000|2020-12-20 19:48:20|650.92|647.92|650.91|647.91|650.93|647.93|650.9|647.9|7
1608493710000|2020-12-20 19:48:30|650.9|647.9|650.89|647.89|650.9|647.9|650.88|647.88|4
1608493720000|2020-12-20 19:48:40|650.9|647.9|650.94|647.94|650.95|647.95|650.89|647.89|9
1608493730000|2020-12-20 19:48:50|650.95|647.95|650.92|647.92|650.95|647.95|650.9|647.9|14
1608493740000|2020-12-20 19:49:00|650.91|647.91|650.89|647.89|650.92|647.92|650.89|647.89|6
1608493750000|2020-12-20 19:49:10|650.84|647.84|650.86|647.86|650.88|647.88|650.84|647.84|15
1608493760000|2020-12-20 19:49:20|650.85|647.85|650.87|647.87|650.88|647.88|650.85|647.85|8
1608493770000|2020-12-20 19:49:30|650.86|647.86|650.84|647.84|650.86|647.86|650.83|647.83|13
1608493780000|2020-12-20 19:49:40|650.83|647.83|650.82|647.82|650.84|647.84|650.77|647.77|14
1608493790000|2020-12-20 19:49:50|650.83|647.83|650.8|647.8|650.94|647.94|650.8|647.8|22
1608493800000|2020-12-20 19:50:00|650.78|647.78|650.88|647.88|650.89|647.89|650.78|647.78|16
1608493810000|2020-12-20 19:50:10|650.9|647.9|650.9|647.9|651.03|648.03|650.9|647.9|28
1608493820000|2020-12-20 19:50:20|650.89|647.89|650.88|647.88|650.92|647.92|650.87|647.87|20
1608493830000|2020-12-20 19:50:30|650.92|647.92|650.96|647.96|650.97|647.97|650.9|647.9|25
1608493840000|2020-12-20 19:50:40|650.95|647.95|650.93|647.93|650.97|647.97|650.93|647.93|24
1608493850000|2020-12-20 19:50:50|650.94|647.94|650.94|647.94|650.96|647.96|650.92|647.92|22
1608493860000|2020-12-20 19:51:00|650.93|647.93|650.96|647.96|650.97|647.97|650.93|647.93|12
1608493870000|2020-12-20 19:51:10|650.97|647.97|650.98|647.98|650.98|647.98|650.95|647.95|15
1608493880000|2020-12-20 19:51:20|650.99|647.99|651.07|648.07|651.08|648.08|650.98|647.98|21
1608493890000|2020-12-20 19:51:30|651.06|648.06|651.06|648.06|651.16|648.16|651.05|648.05|24
1608493900000|2020-12-20 19:51:40|651.08|648.08|651.08|648.08|651.1|648.1|651.07|648.07|18
1608493910000|2020-12-20 19:51:50|651.09|648.09|651.56|648.56|651.57|648.57|651.07|648.07|25
1608493920000|2020-12-20 19:52:00|651.57|648.57|651.38|648.38|651.57|648.57|651.35|648.35|25
1608493930000|2020-12-20 19:52:10|651.35|648.35|651.81|648.81|651.81|648.81|651.35|648.35|20
1608493940000|2020-12-20 19:52:20|651.77|648.77|651.71|648.71|651.78|648.78|651.65|648.65|20
1608493950000|2020-12-20 19:52:30|651.67|648.67|651.36|648.36|651.67|648.67|651.32|648.32|30
1608493960000|2020-12-20 19:52:40|651.35|648.35|651.4|648.4|651.42|648.42|651.3|648.3|24
1608493970000|2020-12-20 19:52:50|651.39|648.39|651.49|648.49|651.49|648.49|651.34|648.34|23
1608493980000|2020-12-20 19:53:00|651.5|648.5|651.44|648.44|651.57|648.57|651.41|648.41|26
1608493990000|2020-12-20 19:53:10|651.43|648.43|651.31|648.31|651.45|648.45|651.29|648.29|29
1608494000000|2020-12-20 19:53:20|651.3|648.3|651.48|648.48|651.54|648.54|651.26|648.26|28
1608494010000|2020-12-20 19:53:30|651.45|648.45|651.58|648.58|651.58|648.58|651.43|648.43|13
1608494020000|2020-12-20 19:53:40|651.57|648.57|651.73|648.73|651.73|648.73|651.54|648.54|32
1608494030000|2020-12-20 19:53:50|651.75|648.75|651.76|648.76|651.79|648.79|651.74|648.74|22
1608494040000|2020-12-20 19:54:00|651.75|648.75|651.46|648.46|651.79|648.79|651.46|648.46|27
1608494050000|2020-12-20 19:54:10|651.44|648.44|651.42|648.42|651.46|648.46|651.39|648.39|26
1608494060000|2020-12-20 19:54:20|651.41|648.41|651.53|648.53|651.53|648.53|651.41|648.41|18
1608494070000|2020-12-20 19:54:30|651.51|648.51|651.47|648.47|651.53|648.53|651.47|648.47|10
1608494080000|2020-12-20 19:54:40|651.44|648.44|651.37|648.37|651.52|648.52|651.37|648.37|19
1608494090000|2020-12-20 19:54:50|651.35|648.35|651.28|648.28|651.37|648.37|651.27|648.27|18
1608494100000|2020-12-20 19:55:00|651.31|648.31|651.49|648.49|651.49|648.49|651.3|648.3|25
1608494110000|2020-12-20 19:55:10|651.51|648.51|651.54|648.54|651.57|648.57|651.51|648.51|19
1608494120000|2020-12-20 19:55:20|651.62|648.62|651.61|648.61|651.64|648.64|651.59|648.59|27
1608494130000|2020-12-20 19:55:30|651.6|648.6|651.65|648.65|651.76|648.76|651.6|648.6|28
1608494140000|2020-12-20 19:55:40|651.64|648.64|651.59|648.59|651.66|648.66|651.59|648.59|22
1608494150000|2020-12-20 19:55:50|651.6|648.6|651.61|648.61|651.63|648.63|651.57|648.57|24
1608494160000|2020-12-20 19:56:00|651.59|648.59|651.72|648.72|651.72|648.72|651.57|648.57|26
1608494170000|2020-12-20 19:56:10|651.73|648.73|651.53|648.53|651.75|648.75|651.53|648.53|22
1608494180000|2020-12-20 19:56:20|651.5|648.5|651.54|648.54|651.54|648.54|651.48|648.48|11
1608494190000|2020-12-20 19:56:30|651.55|648.55|651.57|648.57|651.58|648.58|651.54|648.54|8
1608494200000|2020-12-20 19:56:40|651.56|648.56|651.61|648.61|651.62|648.62|651.55|648.55|28
1608494210000|2020-12-20 19:56:50|651.62|648.62|651.62|648.62|651.63|648.63|651.57|648.57|23
1608494220000|2020-12-20 19:57:00|651.66|648.66|651.8|648.8|651.81|648.81|651.65|648.65|27
1608494230000|2020-12-20 19:57:10|651.81|648.81|651.95|648.95|651.96|648.96|651.77|648.77|25
1608494240000|2020-12-20 19:57:20|652.05|649.05|652.06|649.06|652.07|649.07|652.02|649.02|24
1608494250000|2020-12-20 19:57:30|652.07|649.07|652.07|649.07|652.09|649.09|652.07|649.07|14
1608494260000|2020-12-20 19:57:40|652.09|649.09|652.09|649.09|652.1|649.1|652.07|649.07|12
1608494270000|2020-12-20 19:57:50|652.07|649.07|651.89|648.89|652.09|649.09|651.87|648.87|25
1608494280000|2020-12-20 19:58:00|651.93|648.93|651.93|648.93|651.99|648.99|651.92|648.92|13
1608494290000|2020-12-20 19:58:10|651.94|648.94|651.88|648.88|651.94|648.94|651.81|648.81|23
1608494300000|2020-12-20 19:58:20|651.91|648.91|651.98|648.98|652.03|649.03|651.91|648.91|18
1608494310000|2020-12-20 19:58:30|651.97|648.97|651.84|648.84|651.97|648.97|651.82|648.82|21
1608494320000|2020-12-20 19:58:40|651.83|648.83|651.65|648.65|651.83|648.83|651.64|648.64|14
1608494330000|2020-12-20 19:58:50|651.63|648.63|651.64|648.64|651.64|648.64|651.61|648.61|11
1608494340000|2020-12-20 19:59:00|651.65|648.65|651.62|648.62|651.72|648.72|651.61|648.61|15
1608494350000|2020-12-20 19:59:10|651.64|648.64|651.74|648.74|651.74|648.74|651.6|648.6|12
1608494360000|2020-12-20 19:59:20|651.75|648.75|652.04|649.04|652.08|649.08|651.75|648.75|22
1608494370000|2020-12-20 19:59:30|652.02|649.02|652.03|649.03|652.06|649.06|652.02|649.02|17
1608494380000|2020-12-20 19:59:40|652.07|649.07|652.08|649.08|652.09|649.09|652.06|649.06|11
1608494390000|2020-12-20 19:59:50|652.07|649.07|651.9|648.9|652.08|649.08|651.9|648.9|13
1608494400000|2020-12-20 20:00:00|651.88|648.88|652.06|649.06|652.06|649.06|651.8|648.8|22
1608494410000|2020-12-20 20:00:10|652.07|649.07|652.09|649.09|652.17|649.17|652.03|649.03|24
1608494420000|2020-12-20 20:00:20|652.07|649.07|652.21|649.21|652.22|649.22|652.07|649.07|17
1608494430000|2020-12-20 20:00:30|652.22|649.22|652.43|649.43|652.43|649.43|652.22|649.22|16
1608494440000|2020-12-20 20:00:40|652.41|649.41|652.59|649.59|652.59|649.59|652.35|649.35|21
1608494450000|2020-12-20 20:00:50|652.6|649.6|652.61|649.61|652.64|649.64|652.57|649.57|13
1608494460000|2020-12-20 20:01:00|652.62|649.62|652.91|649.91|652.92|649.92|652.62|649.62|23
1608494470000|2020-12-20 20:01:10|652.97|649.97|653.01|650.01|653.07|650.07|652.97|649.97|28
1608494480000|2020-12-20 20:01:20|652.99|649.99|653.23|650.23|653.24|650.24|652.97|649.97|16
1608494490000|2020-12-20 20:01:30|653.26|650.26|653.39|650.39|653.41|650.41|653.26|650.26|19
1608494500000|2020-12-20 20:01:40|653.38|650.38|653.51|650.51|653.51|650.51|653.38|650.38|22
1608494510000|2020-12-20 20:01:50|653.48|650.48|653.33|650.33|653.5|650.5|653.31|650.31|21
1608494520000|2020-12-20 20:02:00|653.34|650.34|653.43|650.43|653.43|650.43|653.33|650.33|20
1608494530000|2020-12-20 20:02:10|653.4|650.4|653.38|650.38|653.45|650.45|653.35|650.35|20
1608494540000|2020-12-20 20:02:20|653.39|650.39|653.39|650.39|653.43|650.43|653.39|650.39|19
1608494550000|2020-12-20 20:02:30|653.38|650.38|653.45|650.45|653.45|650.45|653.29|650.29|26
1608494560000|2020-12-20 20:02:40|653.42|650.42|653.44|650.44|653.5|650.5|653.35|650.35|30
1608494570000|2020-12-20 20:02:50|653.45|650.45|653.42|650.42|653.45|650.45|653.39|650.39|18
1608494580000|2020-12-20 20:03:00|653.44|650.44|653.3|650.3|653.47|650.47|653.3|650.3|18
1608494590000|2020-12-20 20:03:10|653.29|650.29|653.26|650.26|653.29|650.29|653.24|650.24|20
1608494600000|2020-12-20 20:03:20|653.24|650.24|653.17|650.17|653.24|650.24|653.16|650.16|21
1608494610000|2020-12-20 20:03:30|653.14|650.14|652.7|649.7|653.14|650.14|652.66|649.66|25
1608494620000|2020-12-20 20:03:40|652.71|649.71|652.7|649.7|652.71|649.71|652.69|649.69|15
1608494630000|2020-12-20 20:03:50|652.69|649.69|652.72|649.72|652.73|649.73|652.66|649.66|18
1608494640000|2020-12-20 20:04:00|652.76|649.76|652.72|649.72|652.77|649.77|652.7|649.7|20
1608494650000|2020-12-20 20:04:10|652.71|649.71|652.74|649.74|652.75|649.75|652.69|649.69|14
1608494660000|2020-12-20 20:04:20|652.73|649.73|652.45|649.45|652.74|649.74|652.45|649.45|19
1608494670000|2020-12-20 20:04:30|652.47|649.47|652|649|652.47|649.47|651.9|648.9|30
1608494680000|2020-12-20 20:04:40|652.02|649.02|651.98|648.98|652.03|649.03|651.89|648.89|22
1608494690000|2020-12-20 20:04:50|651.97|648.97|651.85|648.85|651.99|648.99|651.85|648.85|16
1608494700000|2020-12-20 20:05:00|651.87|648.87|651.69|648.69|651.92|648.92|651.68|648.68|11
1608494710000|2020-12-20 20:05:10|651.7|648.7|651.74|648.74|651.76|648.76|651.69|648.69|15
1608494720000|2020-12-20 20:05:20|651.73|648.73|651.64|648.64|651.74|648.74|651.63|648.63|23
1608494730000|2020-12-20 20:05:30|651.65|648.65|651.6|648.6|651.71|648.71|651.58|648.58|18
1608494740000|2020-12-20 20:05:40|651.59|648.59|651.95|648.95|651.95|648.95|651.59|648.59|29
1608494750000|2020-12-20 20:05:50|651.94|648.94|651.86|648.86|652.04|649.04|651.86|648.86|24
1608494760000|2020-12-20 20:06:00|651.85|648.85|652.2|649.2|652.25|649.25|651.83|648.83|34
1608494770000|2020-12-20 20:06:10|652.18|649.18|652.05|649.05|652.18|649.18|652.04|649.04|25
1608494780000|2020-12-20 20:06:20|652.1|649.1|652.31|649.31|652.35|649.35|652.1|649.1|12
1608494790000|2020-12-20 20:06:30|652.34|649.34|652.15|649.15|652.34|649.34|652.15|649.15|19
1608494800000|2020-12-20 20:06:40|652.16|649.16|651.66|648.66|652.16|649.16|651.66|648.66|25
1608494810000|2020-12-20 20:06:50|651.7|648.7|651.79|648.79|651.8|648.8|651.69|648.69|12
1608494820000|2020-12-20 20:07:00|651.78|648.78|651.81|648.81|651.81|648.81|651.77|648.77|27
1608494830000|2020-12-20 20:07:10|651.82|648.82|652.07|649.07|652.07|649.07|651.82|648.82|15
1608494840000|2020-12-20 20:07:20|652.06|649.06|652.14|649.14|652.14|649.14|652.06|649.06|10
1608494850000|2020-12-20 20:07:30|652.16|649.16|652.08|649.08|652.17|649.17|652.06|649.06|14
1608494860000|2020-12-20 20:07:40|652.09|649.09|652.11|649.11|652.11|649.11|652.04|649.04|12
1608494870000|2020-12-20 20:07:50|652.28|649.28|652.28|649.28|652.28|649.28|652.21|649.21|6
1608494880000|2020-12-20 20:08:00|652.27|649.27|652.42|649.42|652.42|649.42|652.24|649.24|23
1608494890000|2020-12-20 20:08:10|652.46|649.46|652.82|649.82|652.87|649.87|652.46|649.46|16
1608494900000|2020-12-20 20:08:20|652.81|649.81|652.81|649.81|652.89|649.89|652.81|649.81|14
1608494910000|2020-12-20 20:08:30|652.82|649.82|652.69|649.69|652.91|649.91|652.69|649.69|18
1608494920000|2020-12-20 20:08:40|652.68|649.68|652.69|649.69|652.72|649.72|652.68|649.68|8
1608494930000|2020-12-20 20:08:50|652.68|649.68|652.7|649.7|652.71|649.71|652.68|649.68|12
1608494940000|2020-12-20 20:09:00|652.68|649.68|652.69|649.69|652.69|649.69|652.67|649.67|8
1608494950000|2020-12-20 20:09:10|652.68|649.68|652.71|649.71|652.71|649.71|652.68|649.68|11
1608494960000|2020-12-20 20:09:20|652.7|649.7|652.67|649.67|652.7|649.7|652.65|649.65|10
1608494970000|2020-12-20 20:09:30|652.6|649.6|652.72|649.72|652.74|649.74|652.6|649.6|12
1608494980000|2020-12-20 20:09:40|652.73|649.73|652.72|649.72|652.75|649.75|652.72|649.72|17
1608494990000|2020-12-20 20:09:50|652.69|649.69|652.71|649.71|652.71|649.71|652.67|649.67|12
1608495000000|2020-12-20 20:10:00|652.72|649.72|652.91|649.91|652.92|649.92|652.72|649.72|19
1608495010000|2020-12-20 20:10:10|652.86|649.86|653.19|650.19|653.19|650.19|652.86|649.86|17
1608495020000|2020-12-20 20:10:20|653.21|650.21|653.36|650.36|653.38|650.38|653.2|650.2|19
1608495030000|2020-12-20 20:10:30|653.38|650.38|653.53|650.53|653.53|650.53|653.35|650.35|18
1608495040000|2020-12-20 20:10:40|653.54|650.54|653.74|650.74|653.74|650.74|653.53|650.53|15
1608495050000|2020-12-20 20:10:50|653.72|650.72|653.76|650.76|653.77|650.77|653.72|650.72|13
1608495060000|2020-12-20 20:11:00|653.77|650.77|653.96|650.96|653.96|650.96|653.76|650.76|14
1608495070000|2020-12-20 20:11:10|653.91|650.91|654.04|651.04|654.04|651.04|653.85|650.85|25
1608495080000|2020-12-20 20:11:20|654.06|651.06|654.24|651.24|654.3|651.3|654.06|651.06|23
1608495090000|2020-12-20 20:11:30|654.22|651.22|654.36|651.36|654.36|651.36|654.22|651.22|12
1608495100000|2020-12-20 20:11:40|654.37|651.37|654.37|651.37|654.37|651.37|654.23|651.23|23
1608495110000|2020-12-20 20:11:50|654.38|651.38|654.51|651.51|654.54|651.54|654.38|651.38|14
1608495120000|2020-12-20 20:12:00|654.53|651.53|654.54|651.54|654.6|651.6|654.53|651.53|17
1608495130000|2020-12-20 20:12:10|654.53|651.53|654.27|651.27|654.53|651.53|654.22|651.22|27
1608495140000|2020-12-20 20:12:20|654.3|651.3|654.47|651.47|654.47|651.47|654.3|651.3|21
1608495150000|2020-12-20 20:12:30|654.46|651.46|654.49|651.49|654.51|651.51|654.45|651.45|28
1608495160000|2020-12-20 20:12:40|654.46|651.46|654.2|651.2|654.47|651.47|654.1|651.1|31
1608495170000|2020-12-20 20:12:50|654.23|651.23|654.32|651.32|654.32|651.32|654.12|651.12|28
1608495180000|2020-12-20 20:13:00|654.33|651.33|654.22|651.22|654.37|651.37|654.22|651.22|20
1608495190000|2020-12-20 20:13:10|654.2|651.2|654.37|651.37|654.37|651.37|654.12|651.12|23
1608495200000|2020-12-20 20:13:20|654.39|651.39|654.38|651.38|654.39|651.39|654.31|651.31|22
1608495210000|2020-12-20 20:13:30|654.36|651.36|654.36|651.36|654.38|651.38|654.35|651.35|14
1608495220000|2020-12-20 20:13:40|654.35|651.35|654.47|651.47|654.47|651.47|654.35|651.35|24
1608495230000|2020-12-20 20:13:50|654.56|651.56|654.62|651.62|654.63|651.63|654.54|651.54|30
1608495240000|2020-12-20 20:14:00|654.63|651.63|654.6|651.6|654.63|651.63|654.6|651.6|5
1608495250000|2020-12-20 20:14:10|654.59|651.59|654.67|651.67|654.67|651.67|654.57|651.57|21
1608495260000|2020-12-20 20:14:20|654.68|651.68|654.61|651.61|654.68|651.68|654.56|651.56|17
1608495270000|2020-12-20 20:14:30|654.6|651.6|654.56|651.56|654.6|651.6|654.53|651.53|17
1608495280000|2020-12-20 20:14:40|654.55|651.55|654.89|651.89|654.89|651.89|654.52|651.52|26
1608495290000|2020-12-20 20:14:50|654.92|651.92|655.1|652.1|655.1|652.1|654.92|651.92|6
1608495300000|2020-12-20 20:15:00|655.11|652.11|655.13|652.13|655.18|652.18|655.11|652.11|13
1608495310000|2020-12-20 20:15:10|655.14|652.14|655.34|652.34|655.34|652.34|655.14|652.14|25
1608495320000|2020-12-20 20:15:20|655.33|652.33|655.56|652.56|655.58|652.58|655.33|652.33|20
1608495330000|2020-12-20 20:15:30|655.57|652.57|655.59|652.59|655.59|652.59|655.55|652.55|5
1608495340000|2020-12-20 20:15:40|655.58|652.58|655.62|652.62|655.63|652.63|655.48|652.48|16
1608495350000|2020-12-20 20:15:50|655.63|652.63|655.73|652.73|655.73|652.73|655.6|652.6|18
1608495360000|2020-12-20 20:16:00|655.75|652.75|655.88|652.88|655.89|652.89|655.74|652.74|23
1608495370000|2020-12-20 20:16:10|655.9|652.9|655.83|652.83|655.9|652.9|655.77|652.77|18
1608495380000|2020-12-20 20:16:20|655.82|652.82|655.91|652.91|655.95|652.95|655.82|652.82|21
1608495390000|2020-12-20 20:16:30|655.89|652.89|655.58|652.58|655.9|652.9|655.57|652.57|30
1608495400000|2020-12-20 20:16:40|655.54|652.54|655.48|652.48|655.54|652.54|655.29|652.29|29
1608495410000|2020-12-20 20:16:50|655.47|652.47|655.05|652.05|655.49|652.49|655.05|652.05|24
1608495420000|2020-12-20 20:17:00|655.07|652.07|655.04|652.04|655.08|652.08|655.04|652.04|15
1608495430000|2020-12-20 20:17:10|655.03|652.03|655.28|652.28|655.28|652.28|655.02|652.02|24
1608495440000|2020-12-20 20:17:20|655.29|652.29|655.44|652.44|655.44|652.44|655.29|652.29|19
1608495450000|2020-12-20 20:17:30|655.43|652.43|655.45|652.45|655.49|652.49|655.38|652.38|16
1608495460000|2020-12-20 20:17:40|655.47|652.47|655.49|652.49|655.49|652.49|655.46|652.46|16
1608495470000|2020-12-20 20:17:50|655.5|652.5|655.47|652.47|655.52|652.52|655.44|652.44|18
1608495480000|2020-12-20 20:18:00|655.46|652.46|655.45|652.45|655.61|652.61|655.42|652.42|24
1608495490000|2020-12-20 20:18:10|655.47|652.47|655.68|652.68|655.68|652.68|655.45|652.45|24
1608495500000|2020-12-20 20:18:20|655.67|652.67|655.71|652.71|655.75|652.75|655.62|652.62|26
1608495510000|2020-12-20 20:18:30|655.7|652.7|655.81|652.81|655.81|652.81|655.7|652.7|23
1608495520000|2020-12-20 20:18:40|655.82|652.82|655.72|652.72|655.82|652.82|655.71|652.71|21
1608495530000|2020-12-20 20:18:50|655.71|652.71|655.79|652.79|655.79|652.79|655.71|652.71|13
1608495540000|2020-12-20 20:19:00|655.88|652.88|656.04|653.04|656.09|653.09|655.88|652.88|22
1608495550000|2020-12-20 20:19:10|655.98|652.98|655.92|652.92|656.02|653.02|655.9|652.9|23
1608495560000|2020-12-20 20:19:20|655.91|652.91|656.01|653.01|656.04|653.04|655.9|652.9|29
1608495570000|2020-12-20 20:19:30|656|653|656.01|653.01|656.05|653.05|655.97|652.97|18
1608495580000|2020-12-20 20:19:40|656.04|653.04|656.04|653.04|656.07|653.07|655.97|652.97|24
1608495590000|2020-12-20 20:19:50|655.99|652.99|655.98|652.98|656.02|653.02|655.97|652.97|23
1608495600000|2020-12-20 20:20:00|655.99|652.99|656|653|656.02|653.02|655.95|652.95|24
1608495610000|2020-12-20 20:20:10|656.02|653.02|656.03|653.03|656.03|653.03|656|653|6
1608495620000|2020-12-20 20:20:20|656.07|653.07|656.06|653.06|656.16|653.16|656.06|653.06|14
1608495630000|2020-12-20 20:20:30|656.05|653.05|656.06|653.06|656.08|653.08|656.03|653.03|22
1608495640000|2020-12-20 20:20:40|656.08|653.08|656.18|653.18|656.18|653.18|656.06|653.06|28
1608495650000|2020-12-20 20:20:50|656.19|653.19|656.21|653.21|656.22|653.22|656.18|653.18|19
1608495660000|2020-12-20 20:21:00|656.22|653.22|656.22|653.22|656.22|653.22|656.19|653.19|19
1608495670000|2020-12-20 20:21:10|656.26|653.26|656.33|653.33|656.33|653.33|656.26|653.26|8
1608495680000|2020-12-20 20:21:20|656.35|653.35|656.47|653.47|656.47|653.47|656.32|653.32|23
1608495690000|2020-12-20 20:21:30|656.48|653.48|656.48|653.48|656.49|653.49|656.46|653.46|17
1608495700000|2020-12-20 20:21:40|656.47|653.47|656.5|653.5|656.51|653.51|656.47|653.47|25
1608495710000|2020-12-20 20:21:50|656.49|653.49|656.58|653.58|656.59|653.59|656.49|653.49|16
1608495720000|2020-12-20 20:22:00|656.68|653.68|656.75|653.75|656.81|653.81|656.68|653.68|18
1608495730000|2020-12-20 20:22:10|656.76|653.76|656.78|653.78|656.83|653.83|656.75|653.75|11
1608495740000|2020-12-20 20:22:20|656.77|653.77|656.84|653.84|656.84|653.84|656.77|653.77|17
1608495750000|2020-12-20 20:22:30|656.83|653.83|656.85|653.85|656.85|653.85|656.83|653.83|12
1608495760000|2020-12-20 20:22:40|656.86|653.86|656.83|653.83|656.86|653.86|656.83|653.83|8
1608495770000|2020-12-20 20:22:50|656.85|653.85|656.46|653.46|656.85|653.85|656.46|653.46|28
1608495780000|2020-12-20 20:23:00|656.47|653.47|656.34|653.34|656.47|653.47|656.34|653.34|15
1608495790000|2020-12-20 20:23:10|656.32|653.32|656.19|653.19|656.32|653.32|656.19|653.19|8
1608495800000|2020-12-20 20:23:20|656.2|653.2|655.81|652.81|656.2|653.2|655.81|652.81|12
1608495810000|2020-12-20 20:23:30|655.78|652.78|655.56|652.56|655.78|652.78|655.56|652.56|20
1608495820000|2020-12-20 20:23:40|655.58|652.58|655.67|652.67|655.67|652.67|655.57|652.57|24
1608495830000|2020-12-20 20:23:50|655.68|652.68|656|653|656.02|653.02|655.68|652.68|24
1608495840000|2020-12-20 20:24:00|656.01|653.01|655.87|652.87|656.01|653.01|655.84|652.84|27
1608495850000|2020-12-20 20:24:10|655.86|652.86|655.91|652.91|655.91|652.91|655.85|652.85|24
1608495860000|2020-12-20 20:24:20|655.9|652.9|655.88|652.88|655.9|652.9|655.79|652.79|23
1608495870000|2020-12-20 20:24:30|655.94|652.94|656.13|653.13|656.13|653.13|655.94|652.94|13
1608495880000|2020-12-20 20:24:40|656.14|653.14|656.22|653.22|656.24|653.24|656.14|653.14|17
1608495890000|2020-12-20 20:24:50|656.23|653.23|656.3|653.3|656.33|653.33|656.23|653.23|18
1608495900000|2020-12-20 20:25:00|656.29|653.29|656.63|653.63|656.67|653.67|656.29|653.29|18
1608495910000|2020-12-20 20:25:10|656.64|653.64|656.63|653.63|656.72|653.72|656.62|653.62|19
1608495920000|2020-12-20 20:25:20|656.6|653.6|656.82|653.82|656.83|653.83|656.6|653.6|13
1608495930000|2020-12-20 20:25:30|656.81|653.81|656.83|653.83|656.85|653.85|656.81|653.81|9
1608495940000|2020-12-20 20:25:40|656.82|653.82|656.42|653.42|656.82|653.82|656.42|653.42|22
1608495950000|2020-12-20 20:25:50|656.45|653.45|656.35|653.35|656.45|653.45|656.2|653.2|25
1608495960000|2020-12-20 20:26:00|656.34|653.34|656.26|653.26|656.37|653.37|656.26|653.26|23
1608495970000|2020-12-20 20:26:10|656.29|653.29|656.28|653.28|656.31|653.31|656.26|653.26|24
1608495980000|2020-12-20 20:26:20|656.35|653.35|656.5|653.5|656.51|653.51|656.35|653.35|16
1608495990000|2020-12-20 20:26:30|656.51|653.51|656.48|653.48|656.51|653.51|656.48|653.48|6
1608496000000|2020-12-20 20:26:40|656.47|653.47|656.5|653.5|656.51|653.51|656.43|653.43|20
1608496010000|2020-12-20 20:26:50|656.49|653.49|656.47|653.47|656.5|653.5|656.46|653.46|11
1608496020000|2020-12-20 20:27:00|656.48|653.48|656.58|653.58|656.58|653.58|656.48|653.48|10
1608496030000|2020-12-20 20:27:10|656.57|653.57|656.6|653.6|656.6|653.6|656.57|653.57|8
1608496040000|2020-12-20 20:27:20|656.59|653.59|656.61|653.61|656.63|653.63|656.58|653.58|18
1608496050000|2020-12-20 20:27:30|656.6|653.6|656.79|653.79|656.8|653.8|656.6|653.6|15
1608496060000|2020-12-20 20:27:40|656.77|653.77|657.11|654.11|657.12|654.12|656.77|653.77|20
1608496070000|2020-12-20 20:27:50|657.1|654.1|657.14|654.14|657.14|654.14|657.06|654.06|19
1608496080000|2020-12-20 20:28:00|657.2|654.2|657.24|654.24|657.25|654.25|657.17|654.17|23
1608496090000|2020-12-20 20:28:10|657.22|654.22|657.51|654.51|657.51|654.51|657.21|654.21|23
1608496100000|2020-12-20 20:28:20|657.5|654.5|657.39|654.39|657.51|654.51|657.36|654.36|19
1608496110000|2020-12-20 20:28:30|657.4|654.4|657.4|654.4|657.41|654.41|657.35|654.35|22
1608496120000|2020-12-20 20:28:40|657.39|654.39|657.35|654.35|657.44|654.44|657.32|654.32|20
1608496130000|2020-12-20 20:28:50|657.54|654.54|657.51|654.51|657.57|654.57|657.5|654.5|11
1608496140000|2020-12-20 20:29:00|657.5|654.5|657.48|654.48|657.53|654.53|657.47|654.47|20
1608496150000|2020-12-20 20:29:10|657.47|654.47|657.54|654.54|657.54|654.54|657.39|654.39|23
1608496160000|2020-12-20 20:29:20|657.55|654.55|657.65|654.65|657.68|654.68|657.55|654.55|23
1608496170000|2020-12-20 20:29:30|657.64|654.64|657.47|654.47|657.66|654.66|657.47|654.47|17
1608496180000|2020-12-20 20:29:40|657.48|654.48|657.57|654.57|657.66|654.66|657.47|654.47|27
1608496190000|2020-12-20 20:29:50|657.54|654.54|657.58|654.58|657.59|654.59|657.54|654.54|13
1608496200000|2020-12-20 20:30:00|657.63|654.63|657.72|654.72|657.73|654.73|657.63|654.63|21
1608496210000|2020-12-20 20:30:10|657.71|654.71|657.7|654.7|657.72|654.72|657.7|654.7|6
1608496220000|2020-12-20 20:30:20|657.71|654.71|657.71|654.71|657.74|654.74|657.69|654.69|19
1608496230000|2020-12-20 20:30:30|657.73|654.73|657.56|654.56|657.73|654.73|657.56|654.56|23
1608496240000|2020-12-20 20:30:40|657.54|654.54|657.53|654.53|657.55|654.55|657.51|654.51|24
1608496250000|2020-12-20 20:30:50|657.52|654.52|657.45|654.45|657.54|654.54|657.44|654.44|16
1608496260000|2020-12-20 20:31:00|657.44|654.44|657.15|654.15|657.45|654.45|657.13|654.13|23
1608496270000|2020-12-20 20:31:10|657.03|654.03|657.01|654.01|657.12|654.12|656.93|653.93|30
1608496280000|2020-12-20 20:31:20|656.98|653.98|657.15|654.15|657.15|654.15|656.96|653.96|28
1608496290000|2020-12-20 20:31:30|657.17|654.17|657.53|654.53|657.62|654.62|657.16|654.16|26
1608496300000|2020-12-20 20:31:40|657.5|654.5|657.37|654.37|657.5|654.5|657.32|654.32|29
1608496310000|2020-12-20 20:31:50|657.36|654.36|657.43|654.43|657.43|654.43|657.31|654.31|28
1608496320000|2020-12-20 20:32:00|657.42|654.42|657.29|654.29|657.44|654.44|657.28|654.28|11
1608496330000|2020-12-20 20:32:10|657.31|654.31|657.29|654.29|657.31|654.31|657.26|654.26|9
1608496340000|2020-12-20 20:32:20|657.28|654.28|657.19|654.19|657.28|654.28|657.19|654.19|20
1608496350000|2020-12-20 20:32:30|657.18|654.18|657|654|657.19|654.19|656.98|653.98|23
1608496360000|2020-12-20 20:32:40|657.01|654.01|657.01|654.01|657.13|654.13|657|654|29
1608496370000|2020-12-20 20:32:50|657.02|654.02|657.02|654.02|657.05|654.05|657.01|654.01|20
1608496380000|2020-12-20 20:33:00|656.98|653.98|656.92|653.92|656.99|653.99|656.92|653.92|26
1608496390000|2020-12-20 20:33:10|656.93|653.93|656.92|653.92|656.95|653.95|656.92|653.92|18
1608496400000|2020-12-20 20:33:20|656.93|653.93|656.57|653.57|656.93|653.93|656.57|653.57|17
1608496410000|2020-12-20 20:33:30|656.55|653.55|655.79|652.79|656.56|653.56|655.77|652.77|29
1608496420000|2020-12-20 20:33:40|655.91|652.91|656.16|653.16|656.29|653.29|655.89|652.89|31
1608496430000|2020-12-20 20:33:50|656.17|653.17|656.46|653.46|656.47|653.47|656.14|653.14|27
1608496440000|2020-12-20 20:34:00|656.32|653.32|656.65|653.65|656.66|653.66|656.16|653.16|28
1608496450000|2020-12-20 20:34:10|656.64|653.64|656.71|653.71|656.71|653.71|656.58|653.58|26
1608496460000|2020-12-20 20:34:20|656.7|653.7|657.31|654.31|657.32|654.32|656.7|653.7|27
1608496470000|2020-12-20 20:34:30|657.32|654.32|657.49|654.49|657.52|654.52|657.32|654.32|24
1608496480000|2020-12-20 20:34:40|657.5|654.5|657.52|654.52|657.52|654.52|657.49|654.49|7
1608496490000|2020-12-20 20:34:50|657.54|654.54|657.52|654.52|657.54|654.54|657.49|654.49|7
1608496500000|2020-12-20 20:35:00|657.5|654.5|657.61|654.61|657.66|654.66|657.5|654.5|18
1608496510000|2020-12-20 20:35:10|657.6|654.6|657.64|654.64|657.64|654.64|657.6|654.6|19
1608496520000|2020-12-20 20:35:20|657.65|654.65|657.63|654.63|657.66|654.66|657.63|654.63|23
1608496530000|2020-12-20 20:35:30|657.65|654.65|657.65|654.65|657.67|654.67|657.64|654.64|11
1608496540000|2020-12-20 20:35:40|657.64|654.64|658.08|655.08|658.09|655.09|657.64|654.64|18
1608496550000|2020-12-20 20:35:50|658.2|655.2|658.06|655.06|658.2|655.2|658.04|655.04|33
1608496560000|2020-12-20 20:36:00|658.07|655.07|658.16|655.16|658.16|655.16|658.07|655.07|21
1608496570000|2020-12-20 20:36:10|658.15|655.15|658.09|655.09|658.19|655.19|658.09|655.09|21
1608496580000|2020-12-20 20:36:20|658.1|655.1|658.12|655.12|658.13|655.13|658.06|655.06|17
1608496590000|2020-12-20 20:36:30|658.13|655.13|658.08|655.08|658.21|655.21|658.07|655.07|13
1608496600000|2020-12-20 20:36:40|658.07|655.07|658.12|655.12|658.17|655.17|658.07|655.07|20
1608496610000|2020-12-20 20:36:50|658.1|655.1|658.3|655.3|658.3|655.3|658.1|655.1|23
1608496620000|2020-12-20 20:37:00|658.31|655.31|658.41|655.41|658.41|655.41|658.27|655.27|17
1608496630000|2020-12-20 20:37:10|658.43|655.43|658.48|655.48|658.48|655.48|658.33|655.33|18
1608496640000|2020-12-20 20:37:20|658.44|655.44|658.37|655.37|658.44|655.44|658.37|655.37|5
1608496650000|2020-12-20 20:37:30|658.36|655.36|658.22|655.22|658.38|655.38|658.22|655.22|20
1608496660000|2020-12-20 20:37:40|658.23|655.23|658.63|655.63|658.64|655.64|658.22|655.22|30
1608496670000|2020-12-20 20:37:50|658.64|655.64|658.3|655.3|658.65|655.65|658.3|655.3|27
1608496680000|2020-12-20 20:38:00|658.29|655.29|658.52|655.52|658.54|655.54|658.29|655.29|23
1608496690000|2020-12-20 20:38:10|658.53|655.53|658.56|655.56|658.56|655.56|658.44|655.44|28
1608496700000|2020-12-20 20:38:20|658.53|655.53|658.68|655.68|658.69|655.69|658.51|655.51|30
1608496710000|2020-12-20 20:38:30|658.69|655.69|658.71|655.71|658.77|655.77|658.68|655.68|23
1608496720000|2020-12-20 20:38:40|658.72|655.72|658.95|655.95|658.95|655.95|658.64|655.64|28
1608496730000|2020-12-20 20:38:50|658.96|655.96|658.59|655.59|658.99|655.99|658.54|655.54|26
1608496740000|2020-12-20 20:39:00|658.54|655.54|658.36|655.36|658.54|655.54|658.31|655.31|25
1608496750000|2020-12-20 20:39:10|658.35|655.35|658.85|655.85|658.89|655.89|658.34|655.34|28
1608496760000|2020-12-20 20:39:20|658.82|655.82|658.89|655.89|658.96|655.96|658.71|655.71|32
1608496770000|2020-12-20 20:39:30|658.9|655.9|658.8|655.8|658.9|655.9|658.67|655.67|26
1608496780000|2020-12-20 20:39:40|658.79|655.79|658.57|655.57|658.8|655.8|658.56|655.56|27
1608496790000|2020-12-20 20:39:50|658.55|655.55|658.04|655.04|658.55|655.55|657.98|654.98|25
1608496800000|2020-12-20 20:40:00|657.99|654.99|658.32|655.32|658.32|655.32|657.91|654.91|29
1608496810000|2020-12-20 20:40:10|658.33|655.33|657.86|654.86|658.39|655.39|657.85|654.85|28
1608496820000|2020-12-20 20:40:20|657.84|654.84|657.94|654.94|658.01|655.01|657.82|654.82|28
1608496830000|2020-12-20 20:40:30|657.96|654.96|657.95|654.95|657.98|654.98|657.93|654.93|21
1608496840000|2020-12-20 20:40:40|657.96|654.96|657.58|654.58|657.97|654.97|657.58|654.58|29
1608496850000|2020-12-20 20:40:50|657.57|654.57|657.4|654.4|657.6|654.6|657.4|654.4|29
1608496860000|2020-12-20 20:41:00|657.27|654.27|656.86|653.86|657.27|654.27|656.85|653.85|28
1608496870000|2020-12-20 20:41:10|656.81|653.81|656.4|653.4|656.81|653.81|656.17|653.17|32
1608496880000|2020-12-20 20:41:20|656.41|653.41|656.96|653.96|656.96|653.96|656.41|653.41|25
1608496890000|2020-12-20 20:41:30|656.94|653.94|656.9|653.9|657.02|654.02|656.78|653.78|26
1608496900000|2020-12-20 20:41:40|656.83|653.83|657.29|654.29|657.29|654.29|656.83|653.83|22
1608496910000|2020-12-20 20:41:50|657.3|654.3|657.39|654.39|657.58|654.58|657.3|654.3|34
1608496920000|2020-12-20 20:42:00|657.4|654.4|657.5|654.5|657.52|654.52|657.35|654.35|31
1608496930000|2020-12-20 20:42:10|657.44|654.44|657.89|654.89|657.89|654.89|657.44|654.44|28
1608496940000|2020-12-20 20:42:20|657.9|654.9|658.1|655.1|658.1|655.1|657.86|654.86|26
1608496950000|2020-12-20 20:42:30|658.11|655.11|658.33|655.33|658.36|655.36|658.1|655.1|28
1608496960000|2020-12-20 20:42:40|658.34|655.34|658.43|655.43|658.48|655.48|658.3|655.3|25
1608496970000|2020-12-20 20:42:50|658.48|655.48|658.61|655.61|658.61|655.61|658.47|655.47|30
1608496980000|2020-12-20 20:43:00|658.62|655.62|658.78|655.78|658.86|655.86|658.6|655.6|29
1608496990000|2020-12-20 20:43:10|658.79|655.79|659.01|656.01|659.01|656.01|658.79|655.79|26
1608497000000|2020-12-20 20:43:20|658.99|655.99|659.03|656.03|659.06|656.06|658.92|655.92|26
1608497010000|2020-12-20 20:43:30|659|656|658.89|655.89|659.03|656.03|658.89|655.89|18
1608497020000|2020-12-20 20:43:40|658.9|655.9|659.14|656.14|659.17|656.17|658.86|655.86|25
1608497030000|2020-12-20 20:43:50|659.15|656.15|659.16|656.16|659.17|656.17|659.14|656.14|20
1608497040000|2020-12-20 20:44:00|659.31|656.31|659.25|656.25|659.32|656.32|659.18|656.18|24
1608497050000|2020-12-20 20:44:10|659.29|656.29|658.89|655.89|659.29|656.29|658.87|655.87|28
1608497060000|2020-12-20 20:44:20|658.88|655.88|659.12|656.12|659.12|656.12|658.78|655.78|22
1608497070000|2020-12-20 20:44:30|659.11|656.11|659.24|656.24|659.24|656.24|659.07|656.07|25
1608497080000|2020-12-20 20:44:40|659.22|656.22|659.23|656.23|659.25|656.25|659.21|656.21|22
1608497090000|2020-12-20 20:44:50|659.25|656.25|659.36|656.36|659.41|656.41|659.23|656.23|27
1608497100000|2020-12-20 20:45:00|659.33|656.33|658.91|655.91|659.41|656.41|658.9|655.9|28
1608497110000|2020-12-20 20:45:10|658.93|655.93|659.2|656.2|659.34|656.34|658.92|655.92|23
1608497120000|2020-12-20 20:45:20|659.26|656.26|659.15|656.15|659.31|656.31|659.15|656.15|27
1608497130000|2020-12-20 20:45:30|659.11|656.11|659.29|656.29|659.29|656.29|659.07|656.07|28
1608497140000|2020-12-20 20:45:40|659.31|656.31|659.43|656.43|659.46|656.46|659.31|656.31|25
1608497150000|2020-12-20 20:45:50|659.42|656.42|659.16|656.16|659.42|656.42|659.16|656.16|24
1608497160000|2020-12-20 20:46:00|659.18|656.18|659.17|656.17|659.3|656.3|659.15|656.15|24
1608497170000|2020-12-20 20:46:10|659.16|656.16|659.31|656.31|659.32|656.32|659.15|656.15|25
1608497180000|2020-12-20 20:46:20|659.22|656.22|659.11|656.11|659.26|656.26|659.11|656.11|21
1608497190000|2020-12-20 20:46:30|659.12|656.12|659.16|656.16|659.21|656.21|659.12|656.12|18
1608497200000|2020-12-20 20:46:40|659.17|656.17|659.09|656.09|659.27|656.27|659.09|656.09|26
1608497210000|2020-12-20 20:46:50|659.08|656.08|659.02|656.02|659.1|656.1|658.9|655.9|29
1608497220000|2020-12-20 20:47:00|659.01|656.01|658.97|655.97|659.01|656.01|658.94|655.94|20
1608497230000|2020-12-20 20:47:10|658.95|655.95|659.09|656.09|659.15|656.15|658.95|655.95|32
1608497240000|2020-12-20 20:47:20|659.08|656.08|658.84|655.84|659.12|656.12|658.82|655.82|27
1608497250000|2020-12-20 20:47:30|658.83|655.83|658.88|655.88|658.88|655.88|658.73|655.73|28
1608497260000|2020-12-20 20:47:40|658.85|655.85|658.57|655.57|658.86|655.86|658.57|655.57|27
1608497270000|2020-12-20 20:47:50|658.55|655.55|658.46|655.46|658.55|655.55|658.29|655.29|25
1608497280000|2020-12-20 20:48:00|658.5|655.5|658.68|655.68|658.68|655.68|658.5|655.5|23
1608497290000|2020-12-20 20:48:10|658.69|655.69|658.55|655.55|658.69|655.69|658.54|655.54|12
1608497300000|2020-12-20 20:48:20|658.56|655.56|658.49|655.49|658.76|655.76|658.49|655.49|27
1608497310000|2020-12-20 20:48:30|658.5|655.5|658.54|655.54|658.54|655.54|658.39|655.39|22
1608497320000|2020-12-20 20:48:40|658.55|655.55|658.47|655.47|658.55|655.55|658.45|655.45|29
1608497330000|2020-12-20 20:48:50|658.46|655.46|658.59|655.59|658.75|655.75|658.44|655.44|25
1608497340000|2020-12-20 20:49:00|658.6|655.6|658.46|655.46|658.6|655.6|658.43|655.43|21
1608497350000|2020-12-20 20:49:10|658.41|655.41|658.4|655.4|658.42|655.42|658.37|655.37|18
1608497360000|2020-12-20 20:49:20|658.41|655.41|658.51|655.51|658.51|655.51|658.37|655.37|21
1608497370000|2020-12-20 20:49:30|658.52|655.52|658.15|655.15|658.52|655.52|658.15|655.15|28
1608497380000|2020-12-20 20:49:40|658.1|655.1|658.16|655.16|658.16|655.16|658.05|655.05|22
1608497390000|2020-12-20 20:49:50|658.15|655.15|658.16|655.16|658.2|655.2|658.13|655.13|29
1608497400000|2020-12-20 20:50:00|658.17|655.17|658.2|655.2|658.25|655.25|658.17|655.17|19
1608497410000|2020-12-20 20:50:10|658.24|655.24|658.13|655.13|658.24|655.24|658.13|655.13|18
1608497420000|2020-12-20 20:50:20|658.07|655.07|658.12|655.12|658.16|655.16|658.03|655.03|29
1608497430000|2020-12-20 20:50:30|658.11|655.11|658.03|655.03|658.11|655.11|658.03|655.03|22
1608497440000|2020-12-20 20:50:40|658.02|655.02|658.1|655.1|658.1|655.1|658.02|655.02|16
1608497450000|2020-12-20 20:50:50|658.11|655.11|658.15|655.15|658.2|655.2|658.11|655.11|18
1608497460000|2020-12-20 20:51:00|658.14|655.14|658.07|655.07|658.16|655.16|658.04|655.04|24
1608497470000|2020-12-20 20:51:10|658.08|655.08|658.08|655.08|658.11|655.11|658.05|655.05|30
1608497480000|2020-12-20 20:51:20|658.06|655.06|657.96|654.96|658.09|655.09|657.96|654.96|18
1608497490000|2020-12-20 20:51:30|657.97|654.97|657.52|654.52|657.97|654.97|657.52|654.52|21
1608497500000|2020-12-20 20:51:40|657.53|654.53|657.5|654.5|657.54|654.54|657.41|654.41|28
1608497510000|2020-12-20 20:51:50|657.48|654.48|657.3|654.3|657.49|654.49|657.28|654.28|21
1608497520000|2020-12-20 20:52:00|657.29|654.29|657.27|654.27|657.3|654.3|657.24|654.24|21
1608497530000|2020-12-20 20:52:10|657.28|654.28|657.34|654.34|657.37|654.37|657.27|654.27|25
1608497540000|2020-12-20 20:52:20|657.33|654.33|657.52|654.52|657.52|654.52|657.33|654.33|15
1608497550000|2020-12-20 20:52:30|657.54|654.54|657.62|654.62|657.63|654.63|657.52|654.52|13
1608497560000|2020-12-20 20:52:40|657.63|654.63|657.61|654.61|657.69|654.69|657.61|654.61|16
1608497570000|2020-12-20 20:52:50|657.6|654.6|657.37|654.37|657.6|654.6|657.37|654.37|27
1608497580000|2020-12-20 20:53:00|657.39|654.39|657.49|654.49|657.5|654.5|657.38|654.38|24
1608497590000|2020-12-20 20:53:10|657.5|654.5|657.49|654.49|657.52|654.52|657.39|654.39|17
1608497600000|2020-12-20 20:53:20|657.48|654.48|657.33|654.33|657.48|654.48|657.32|654.32|27
1608497610000|2020-12-20 20:53:30|657.34|654.34|657.31|654.31|657.34|654.34|657.14|654.14|28
1608497620000|2020-12-20 20:53:40|657.3|654.3|657.49|654.49|657.51|654.51|657.26|654.26|25
1608497630000|2020-12-20 20:53:50|657.45|654.45|657.68|654.68|657.69|654.69|657.44|654.44|23
1608497640000|2020-12-20 20:54:00|657.69|654.69|657.61|654.61|657.69|654.69|657.59|654.59|24
1608497650000|2020-12-20 20:54:10|657.6|654.6|657.7|654.7|657.7|654.7|657.55|654.55|19
1608497660000|2020-12-20 20:54:20|657.71|654.71|657.75|654.75|657.76|654.76|657.67|654.67|16
1608497670000|2020-12-20 20:54:30|657.76|654.76|657.92|654.92|657.94|654.94|657.75|654.75|16
1608497680000|2020-12-20 20:54:40|657.93|654.93|657.71|654.71|657.94|654.94|657.71|654.71|19
1608497690000|2020-12-20 20:54:50|657.72|654.72|657.95|654.95|657.96|654.96|657.72|654.72|26
1608497700000|2020-12-20 20:55:00|657.96|654.96|657.9|654.9|657.96|654.96|657.9|654.9|22
1608497710000|2020-12-20 20:55:10|657.89|654.89|657.95|654.95|657.95|654.95|657.86|654.86|12
1608497730000|2020-12-20 20:55:30|657.98|654.98|657.99|654.99|657.99|654.99|657.96|654.96|12
1608497740000|2020-12-20 20:55:40|657.98|654.98|657.95|654.95|658.04|655.04|657.95|654.95|14
1608497750000|2020-12-20 20:55:50|657.97|654.97|657.83|654.83|657.98|654.98|657.81|654.81|19
1608497760000|2020-12-20 20:56:00|657.82|654.82|657.8|654.8|657.84|654.84|657.78|654.78|20
1608497770000|2020-12-20 20:56:10|657.79|654.79|657.59|654.59|657.79|654.79|657.55|654.55|20
1608497780000|2020-12-20 20:56:20|657.57|654.57|657.66|654.66|657.66|654.66|657.47|654.47|25
1608497790000|2020-12-20 20:56:30|657.65|654.65|657.6|654.6|657.71|654.71|657.59|654.59|27
1608497800000|2020-12-20 20:56:40|657.61|654.61|657.61|654.61|657.63|654.63|657.6|654.6|26
1608497810000|2020-12-20 20:56:50|657.57|654.57|657.66|654.66|657.66|654.66|657.56|654.56|11
1608497820000|2020-12-20 20:57:00|657.67|654.67|657.57|654.57|657.67|654.67|657.56|654.56|17
1608497830000|2020-12-20 20:57:10|657.58|654.58|657.61|654.61|657.63|654.63|657.54|654.54|26
1608497840000|2020-12-20 20:57:20|657.6|654.6|657.67|654.67|657.68|654.68|657.6|654.6|20
1608497850000|2020-12-20 20:57:30|657.69|654.69|657.58|654.58|657.7|654.7|657.58|654.58|14
1608497860000|2020-12-20 20:57:40|657.59|654.59|657.46|654.46|657.59|654.59|657.46|654.46|13
1608497870000|2020-12-20 20:57:50|657.44|654.44|657.48|654.48|657.49|654.49|657.4|654.4|21
1608497880000|2020-12-20 20:58:00|657.49|654.49|657.54|654.54|657.57|654.57|657.48|654.48|22
1608497890000|2020-12-20 20:58:10|657.55|654.55|657.56|654.56|657.56|654.56|657.54|654.54|8
1608497900000|2020-12-20 20:58:20|657.57|654.57|657.57|654.57|657.57|654.57|657.57|654.57|1
1608497920000|2020-12-20 20:58:40|657.55|654.55|657.55|654.55|657.55|654.55|657.55|654.55|1
1608497930000|2020-12-20 20:58:50|657.51|654.51|657.52|654.52|657.55|654.55|657.51|654.51|10
1608497940000|2020-12-20 20:59:00|657.56|654.56|657.78|654.78|657.78|654.78|657.56|654.56|15
1608497950000|2020-12-20 20:59:10|657.8|654.8|657.89|654.89|657.91|654.91|657.79|654.79|20
1608497960000|2020-12-20 20:59:20|657.9|654.9|658.05|655.05|658.06|655.06|657.89|654.89|25
1608497970000|2020-12-20 20:59:30|658.06|655.06|658.31|655.31|658.31|655.31|658.06|655.06|10
1608497980000|2020-12-20 20:59:40|658.33|655.33|658.27|655.27|658.34|655.34|658.24|655.24|9
1608497990000|2020-12-20 20:59:50|658.31|655.31|658.33|655.33|658.33|655.33|658.15|655.15|18
1608498000000|2020-12-20 21:00:00|658.32|655.32|658.45|655.45|658.45|655.45|658.32|655.32|13
1608498010000|2020-12-20 21:00:10|658.44|655.44|658.9|655.9|658.99|655.99|658.43|655.43|27
1608498020000|2020-12-20 21:00:20|658.88|655.88|658.53|655.53|658.92|655.92|658.51|655.51|23
1608498030000|2020-12-20 21:00:30|658.48|655.48|658.58|655.58|658.58|655.58|658.39|655.39|16
1608498040000|2020-12-20 21:00:40|658.6|655.6|658.57|655.57|658.79|655.79|658.57|655.57|28
1608498050000|2020-12-20 21:00:50|658.47|655.47|658.39|655.39|658.52|655.52|658.39|655.39|15
1608498060000|2020-12-20 21:01:00|658.4|655.4|658.11|655.11|658.4|655.4|658.08|655.08|21
1608498070000|2020-12-20 21:01:10|658.12|655.12|658.15|655.15|658.17|655.17|658.12|655.12|8
1608498080000|2020-12-20 21:01:20|658.13|655.13|658.08|655.08|658.13|655.13|658.07|655.07|8
1608498090000|2020-12-20 21:01:30|658.01|655.01|657.99|654.99|658.01|655.01|657.97|654.97|16
1608498100000|2020-12-20 21:01:40|657.98|654.98|657.75|654.75|658|655|657.74|654.74|22
1608498110000|2020-12-20 21:01:50|657.76|654.76|657.61|654.61|657.76|654.76|657.61|654.61|22
1608498120000|2020-12-20 21:02:00|657.62|654.62|657.68|654.68|657.73|654.73|657.6|654.6|23
1608498130000|2020-12-20 21:02:10|657.66|654.66|657.69|654.69|657.69|654.69|657.61|654.61|16
1608498140000|2020-12-20 21:02:20|657.72|654.72|657.82|654.82|657.86|654.86|657.72|654.72|16
1608498150000|2020-12-20 21:02:30|657.78|654.78|657.68|654.68|657.8|654.8|657.66|654.66|33
1608498160000|2020-12-20 21:02:40|657.66|654.66|657.73|654.73|657.76|654.76|657.64|654.64|22
1608498170000|2020-12-20 21:02:50|657.71|654.71|657.52|654.52|657.72|654.72|657.52|654.52|14
1608498180000|2020-12-20 21:03:00|657.51|654.51|657.44|654.44|657.53|654.53|657.44|654.44|13
1608498190000|2020-12-20 21:03:10|657.42|654.42|657.12|654.12|657.42|654.42|657.11|654.11|23
1608498200000|2020-12-20 21:03:20|657.1|654.1|657.13|654.13|657.22|654.22|657.08|654.08|25
1608498210000|2020-12-20 21:03:30|657.12|654.12|656.78|653.78|657.12|654.12|656.57|653.57|31
1608498220000|2020-12-20 21:03:40|656.76|653.76|656.77|653.77|657|654|656.67|653.67|27
1608498230000|2020-12-20 21:03:50|656.78|653.78|656.77|653.77|656.79|653.79|656.73|653.73|14
1608498240000|2020-12-20 21:04:00|656.76|653.76|657|654|657.05|654.05|656.76|653.76|28
1608498250000|2020-12-20 21:04:10|656.98|653.98|656.9|653.9|656.98|653.98|656.89|653.89|18
1608498260000|2020-12-20 21:04:20|656.89|653.89|656.84|653.84|656.9|653.9|656.8|653.8|24
1608498270000|2020-12-20 21:04:30|656.83|653.83|656.94|653.94|656.94|653.94|656.83|653.83|20
1608498280000|2020-12-20 21:04:40|656.92|653.92|656.82|653.82|656.92|653.92|656.82|653.82|18
1608498290000|2020-12-20 21:04:50|656.83|653.83|656.94|653.94|656.94|653.94|656.8|653.8|23
1608498300000|2020-12-20 21:05:00|656.93|653.93|657.13|654.13|657.13|654.13|656.92|653.92|23
1608498310000|2020-12-20 21:05:10|657.14|654.14|657.15|654.15|657.25|654.25|657.14|654.14|18
1608498320000|2020-12-20 21:05:20|657.14|654.14|657.15|654.15|657.16|654.16|657.14|654.14|17
1608498330000|2020-12-20 21:05:30|657.14|654.14|657.33|654.33|657.33|654.33|657.14|654.14|21
1608498340000|2020-12-20 21:05:40|657.32|654.32|657.36|654.36|657.38|654.38|657.27|654.27|18
1608498350000|2020-12-20 21:05:50|657.37|654.37|657.38|654.38|657.38|654.38|657.34|654.34|13
1608498360000|2020-12-20 21:06:00|657.37|654.37|657.39|654.39|657.41|654.41|657.36|654.36|23
1608498370000|2020-12-20 21:06:10|657.4|654.4|657.49|654.49|657.5|654.5|657.39|654.39|15
1608498380000|2020-12-20 21:06:20|657.48|654.48|657.63|654.63|657.63|654.63|657.48|654.48|5
1608498390000|2020-12-20 21:06:30|657.6|654.6|657.53|654.53|657.62|654.62|657.47|654.47|20
1608498400000|2020-12-20 21:06:40|657.5|654.5|657.58|654.58|657.58|654.58|657.49|654.49|20
1608498410000|2020-12-20 21:06:50|657.6|654.6|657.5|654.5|657.6|654.6|657.49|654.49|11
1608498420000|2020-12-20 21:07:00|657.52|654.52|657.61|654.61|657.61|654.61|657.51|654.51|17
1608498430000|2020-12-20 21:07:10|657.6|654.6|657.61|654.61|657.62|654.62|657.6|654.6|8
1608498440000|2020-12-20 21:07:20|657.62|654.62|657.82|654.82|657.87|654.87|657.59|654.59|24
1608498450000|2020-12-20 21:07:30|657.77|654.77|657.87|654.87|657.87|654.87|657.77|654.77|26
1608498460000|2020-12-20 21:07:40|657.86|654.86|657.82|654.82|657.94|654.94|657.82|654.82|21
1608498470000|2020-12-20 21:07:50|657.83|654.83|657.89|654.89|657.95|654.95|657.79|654.79|31
1608498480000|2020-12-20 21:08:00|657.91|654.91|657.55|654.55|657.92|654.92|657.52|654.52|32
1608498490000|2020-12-20 21:08:10|657.48|654.48|657.31|654.31|657.48|654.48|657.31|654.31|22
1608498500000|2020-12-20 21:08:20|657.32|654.32|657.37|654.37|657.37|654.37|657.28|654.28|17
1608498510000|2020-12-20 21:08:30|657.36|654.36|657.4|654.4|657.5|654.5|657.35|654.35|22
1608498520000|2020-12-20 21:08:40|657.41|654.41|657.05|654.05|657.41|654.41|657.05|654.05|24
1608498530000|2020-12-20 21:08:50|657.04|654.04|655.45|652.45|657.05|654.05|655.43|652.43|32
1608498540000|2020-12-20 21:09:00|655.43|652.43|654.83|651.83|655.45|652.45|654.83|651.83|30
1608498550000|2020-12-20 21:09:10|654.65|651.65|653.78|650.78|654.65|651.65|653.65|650.65|35
1608498560000|2020-12-20 21:09:20|653.75|650.75|653.76|650.76|654.35|651.35|653.75|650.75|36
1608498570000|2020-12-20 21:09:30|653.75|650.75|653.84|650.84|653.94|650.94|653.75|650.75|32
1608498580000|2020-12-20 21:09:40|653.8|650.8|654.16|651.16|654.16|651.16|653.78|650.78|37
1608498590000|2020-12-20 21:09:50|654.18|651.18|654.81|651.81|654.82|651.82|654.18|651.18|32
1608498600000|2020-12-20 21:10:00|654.78|651.78|654.58|651.58|654.78|651.78|654.47|651.47|35
1608498610000|2020-12-20 21:10:10|654.6|651.6|654.47|651.47|654.66|651.66|654.47|651.47|25
1608498620000|2020-12-20 21:10:20|654.44|651.44|654.22|651.22|654.48|651.48|654.22|651.22|26
1608498630000|2020-12-20 21:10:30|654.02|651.02|653.43|650.43|654.02|651.02|653.35|650.35|29
1608498640000|2020-12-20 21:10:40|653.41|650.41|653.07|650.07|653.43|650.43|652.73|649.73|35
1608498650000|2020-12-20 21:10:50|653.12|650.12|653.4|650.4|653.43|650.43|652.98|649.98|30
1608498660000|2020-12-20 21:11:00|653.41|650.41|652.69|649.69|653.41|650.41|652.69|649.69|31
1608498670000|2020-12-20 21:11:10|652.64|649.64|652.56|649.56|652.64|649.64|652.34|649.34|27
1608498680000|2020-12-20 21:11:20|652.58|649.58|652.81|649.81|652.86|649.86|652.58|649.58|31
1608498690000|2020-12-20 21:11:30|652.85|649.85|653.01|650.01|653.22|650.22|652.85|649.85|26
1608498700000|2020-12-20 21:11:40|653.03|650.03|653.31|650.31|653.41|650.41|653.03|650.03|23
1608498710000|2020-12-20 21:11:50|653.3|650.3|653.25|650.25|653.37|650.37|653.16|650.16|34
1608498720000|2020-12-20 21:12:00|653.24|650.24|652.32|649.32|653.24|650.24|652.28|649.28|26
1608498730000|2020-12-20 21:12:10|652.42|649.42|652.08|649.08|652.45|649.45|652.03|649.03|27
1608498740000|2020-12-20 21:12:20|651.86|648.86|651.56|648.56|651.86|648.86|651.28|648.28|37
1608498750000|2020-12-20 21:12:30|651.57|648.57|651.2|648.2|651.63|648.63|651.2|648.2|27
1608498760000|2020-12-20 21:12:40|651.08|648.08|650.53|647.53|651.08|648.08|650.28|647.28|36
1608498770000|2020-12-20 21:12:50|650.55|647.55|650.57|647.57|650.69|647.69|650.46|647.46|33
1608498780000|2020-12-20 21:13:00|650.59|647.59|650.42|647.42|650.92|647.92|650.39|647.39|36
1608498790000|2020-12-20 21:13:10|650.38|647.38|650.29|647.29|650.47|647.47|650.26|647.26|24
1608498800000|2020-12-20 21:13:20|650.37|647.37|650.81|647.81|650.82|647.82|650.37|647.37|31
1608498810000|2020-12-20 21:13:30|650.83|647.83|650.76|647.76|650.96|647.96|650.73|647.73|26
1608498820000|2020-12-20 21:13:40|650.78|647.78|651.09|648.09|651.1|648.1|650.77|647.77|21
1608498830000|2020-12-20 21:13:50|651.1|648.1|651.11|648.11|651.13|648.13|651.08|648.08|18
1608498840000|2020-12-20 21:14:00|651.12|648.12|650.53|647.53|651.14|648.14|650.53|647.53|32
1608498850000|2020-12-20 21:14:10|650.58|647.58|650.57|647.57|650.66|647.66|650.53|647.53|23
1608498860000|2020-12-20 21:14:20|650.59|647.59|650.43|647.43|650.67|647.67|650.4|647.4|26
1608498870000|2020-12-20 21:14:30|650.42|647.42|650|647|650.45|647.45|650|647|31
1608498880000|2020-12-20 21:14:40|649.96|646.96|649.03|646.03|650.01|647.01|648.98|645.98|32
1608498890000|2020-12-20 21:14:50|649.09|646.09|649.01|646.01|649.55|646.55|648.87|645.87|30
1608498900000|2020-12-20 21:15:00|649.02|646.02|649.26|646.26|649.26|646.26|648.76|645.76|26
1608498910000|2020-12-20 21:15:10|649.33|646.33|648.39|645.39|649.57|646.57|648.39|645.39|32
1608498920000|2020-12-20 21:15:20|648.38|645.38|648.06|645.06|648.51|645.51|648.06|645.06|33
1608498930000|2020-12-20 21:15:30|648.01|645.01|647.81|644.81|648.01|645.01|647.76|644.76|30
1608498940000|2020-12-20 21:15:40|647.67|644.67|647.37|644.37|647.73|644.73|647.37|644.37|29
1608498950000|2020-12-20 21:15:50|647.38|644.38|648.06|645.06|648.08|645.08|647.33|644.33|32
1608498960000|2020-12-20 21:16:00|648.1|645.1|647.18|644.18|648.27|645.27|647.14|644.14|36
1608498970000|2020-12-20 21:16:10|647.19|644.19|647.9|644.9|647.9|644.9|647.19|644.19|30
1608498980000|2020-12-20 21:16:20|647.89|644.89|648.34|645.34|648.37|645.37|647.89|644.89|24
1608498990000|2020-12-20 21:16:30|648.33|645.33|648.36|645.36|648.37|645.37|648.24|645.24|24
1608499000000|2020-12-20 21:16:40|648.37|645.37|648.7|645.7|648.81|645.81|648.37|645.37|27
1608499010000|2020-12-20 21:16:50|648.69|645.69|648.83|645.83|648.92|645.92|648.63|645.63|21
1608499020000|2020-12-20 21:17:00|648.81|645.81|649.22|646.22|649.23|646.23|648.67|645.67|29
1608499030000|2020-12-20 21:17:10|649.18|646.18|649.24|646.24|649.25|646.25|649.14|646.14|21
1608499040000|2020-12-20 21:17:20|649.25|646.25|649.44|646.44|649.48|646.48|649.25|646.25|22
1608499050000|2020-12-20 21:17:30|649.62|646.62|649.78|646.78|649.79|646.79|649.6|646.6|19
1608499060000|2020-12-20 21:17:40|649.77|646.77|649.66|646.66|649.95|646.95|649.66|646.66|28
1608499070000|2020-12-20 21:17:50|649.62|646.62|648.83|645.83|649.62|646.62|648.83|645.83|30
1608499080000|2020-12-20 21:18:00|648.8|645.8|649.29|646.29|649.41|646.41|648.8|645.8|32
1608499090000|2020-12-20 21:18:10|649.33|646.33|649.29|646.29|649.56|646.56|649.26|646.26|34
1608499100000|2020-12-20 21:18:20|649.19|646.19|648.58|645.58|649.19|646.19|648.58|645.58|27
1608499110000|2020-12-20 21:18:30|648.61|645.61|648.67|645.67|648.69|645.69|648.58|645.58|26
1608499120000|2020-12-20 21:18:40|648.68|645.68|648.71|645.71|649.05|646.05|648.68|645.68|29
1608499130000|2020-12-20 21:18:50|648.73|645.73|648.64|645.64|648.74|645.74|648.62|645.62|21
1608499140000|2020-12-20 21:19:00|648.62|645.62|648.8|645.8|648.84|645.84|648.62|645.62|18
1608499150000|2020-12-20 21:19:10|648.77|645.77|648.8|645.8|648.8|645.8|648.66|645.66|24
1608499160000|2020-12-20 21:19:20|648.77|645.77|648.44|645.44|648.77|645.77|648.44|645.44|20
1608499170000|2020-12-20 21:19:30|648.43|645.43|648.04|645.04|648.43|645.43|648.02|645.02|25
1608499180000|2020-12-20 21:19:40|648.08|645.08|648.31|645.31|648.31|645.31|647.92|644.92|25
1608499190000|2020-12-20 21:19:50|648.34|645.34|647.98|644.98|648.38|645.38|647.98|644.98|23
1608499200000|2020-12-20 21:20:00|647.97|644.97|647.35|644.35|647.97|644.97|647.27|644.27|27
1608499210000|2020-12-20 21:20:10|647.34|644.34|647.3|644.3|647.36|644.36|647.27|644.27|26
1608499220000|2020-12-20 21:20:20|647.29|644.29|647.18|644.18|647.34|644.34|647.17|644.17|30
1608499230000|2020-12-20 21:20:30|647.19|644.19|647.38|644.38|647.38|644.38|646.95|643.95|34
1608499240000|2020-12-20 21:20:40|647.35|644.35|647.06|644.06|647.44|644.44|646.84|643.84|36
1608499250000|2020-12-20 21:20:50|647.04|644.04|647.11|644.11|647.16|644.16|646.96|643.96|31
1608499260000|2020-12-20 21:21:00|647.12|644.12|647.32|644.32|647.32|644.32|647.05|644.05|27
1608499270000|2020-12-20 21:21:10|647.33|644.33|647.06|644.06|647.34|644.34|647.02|644.02|26
1608499280000|2020-12-20 21:21:20|647.1|644.1|647.21|644.21|647.21|644.21|647.04|644.04|22
1608499290000|2020-12-20 21:21:30|647.2|644.2|647.38|644.38|647.4|644.4|647.09|644.09|26
1608499300000|2020-12-20 21:21:40|647.41|644.41|647.41|644.41|647.52|644.52|647.38|644.38|25
1608499310000|2020-12-20 21:21:50|647.42|644.42|647.62|644.62|647.64|644.64|647.41|644.41|20
1608499320000|2020-12-20 21:22:00|647.65|644.65|647.13|644.13|647.65|644.65|647.07|644.07|28
1608499330000|2020-12-20 21:22:10|647.14|644.14|647.41|644.41|647.41|644.41|647.13|644.13|25
1608499340000|2020-12-20 21:22:20|647.44|644.44|647.31|644.31|647.58|644.58|647.31|644.31|27
1608499350000|2020-12-20 21:22:30|647.22|644.22|647.36|644.36|647.4|644.4|647.08|644.08|33
1608499360000|2020-12-20 21:22:40|647.37|644.37|647.37|644.37|647.58|644.58|647.35|644.35|29
1608499370000|2020-12-20 21:22:50|647.36|644.36|647.47|644.47|647.49|644.49|647.32|644.32|30
1608499380000|2020-12-20 21:23:00|647.49|644.49|647.43|644.43|647.49|644.49|647.38|644.38|23
1608499390000|2020-12-20 21:23:10|647.42|644.42|647.22|644.22|647.42|644.42|647.15|644.15|21
1608499400000|2020-12-20 21:23:20|647.26|644.26|647.61|644.61|647.62|644.62|647.24|644.24|27
1608499410000|2020-12-20 21:23:30|647.62|644.62|647.45|644.45|647.62|644.62|647.45|644.45|20
1608499420000|2020-12-20 21:23:40|647.46|644.46|647.5|644.5|647.56|644.56|647.45|644.45|25
1608499430000|2020-12-20 21:23:50|647.51|644.51|647.64|644.64|647.64|644.64|647.5|644.5|22
1608499440000|2020-12-20 21:24:00|647.61|644.61|647.68|644.68|647.79|644.79|647.6|644.6|20
1608499450000|2020-12-20 21:24:10|647.66|644.66|647.5|644.5|647.66|644.66|647.41|644.41|30
1608499460000|2020-12-20 21:24:20|647.48|644.48|647.7|644.7|647.74|644.74|647.45|644.45|25
1608499470000|2020-12-20 21:24:30|647.72|644.72|647.71|644.71|647.75|644.75|647.71|644.71|8
1608499480000|2020-12-20 21:24:40|647.69|644.69|647.74|644.74|647.74|644.74|647.69|644.69|20
1608499490000|2020-12-20 21:24:50|647.73|644.73|647.74|644.74|647.78|644.78|647.68|644.68|22
1608499500000|2020-12-20 21:25:00|647.77|644.77|647.81|644.81|647.82|644.82|647.76|644.76|22
1608499510000|2020-12-20 21:25:10|647.82|644.82|648.05|645.05|648.05|645.05|647.8|644.8|27
1608499520000|2020-12-20 21:25:20|648.06|645.06|648.23|645.23|648.24|645.24|648.06|645.06|18
1608499530000|2020-12-20 21:25:30|648.24|645.24|648.25|645.25|648.29|645.29|648.24|645.24|11
1608499540000|2020-12-20 21:25:40|648.23|645.23|648.47|645.47|648.47|645.47|648.22|645.22|21
1608499550000|2020-12-20 21:25:50|648.5|645.5|648.59|645.59|648.79|645.79|648.49|645.49|16
1608499560000|2020-12-20 21:26:00|648.6|645.6|648.71|645.71|648.71|645.71|648.57|645.57|24
1608499570000|2020-12-20 21:26:10|648.69|645.69|648.33|645.33|648.71|645.71|648.33|645.33|21
1608499580000|2020-12-20 21:26:20|648.32|645.32|648.21|645.21|648.36|645.36|648.21|645.21|25
1608499590000|2020-12-20 21:26:30|648.15|645.15|647.95|644.95|648.19|645.19|647.93|644.93|28
1608499600000|2020-12-20 21:26:40|647.96|644.96|648.06|645.06|648.06|645.06|647.72|644.72|28
1608499610000|2020-12-20 21:26:50|648.07|645.07|647.81|644.81|648.07|645.07|647.78|644.78|26
1608499620000|2020-12-20 21:27:00|647.84|644.84|647.66|644.66|648.02|645.02|647.64|644.64|26
1608499630000|2020-12-20 21:27:10|647.67|644.67|648.09|645.09|648.09|645.09|647.65|644.65|20
1608499640000|2020-12-20 21:27:20|648.1|645.1|647.91|644.91|648.11|645.11|647.9|644.9|22
1608499650000|2020-12-20 21:27:30|647.88|644.88|647.87|644.87|647.91|644.91|647.86|644.86|32
1608499660000|2020-12-20 21:27:40|647.88|644.88|648.25|645.25|648.38|645.38|647.88|644.88|24
1608499670000|2020-12-20 21:27:50|648.27|645.27|648.5|645.5|648.55|645.55|648.24|645.24|32
1608499680000|2020-12-20 21:28:00|648.47|645.47|648.47|645.47|648.55|645.55|648.43|645.43|25
1608499690000|2020-12-20 21:28:10|648.5|645.5|648.3|645.3|648.57|645.57|648.3|645.3|28
1608499700000|2020-12-20 21:28:20|648.31|645.31|648.44|645.44|648.49|645.49|648.27|645.27|30
1608499710000|2020-12-20 21:28:30|648.46|645.46|648.21|645.21|648.53|645.53|648.21|645.21|25
1608499720000|2020-12-20 21:28:40|648.13|645.13|648.08|645.08|648.14|645.14|648|645|24
1608499730000|2020-12-20 21:28:50|648.05|645.05|648.04|645.04|648.08|645.08|648.03|645.03|19
1608499740000|2020-12-20 21:29:00|648.05|645.05|648.04|645.04|648.08|645.08|648.03|645.03|20
1608499750000|2020-12-20 21:29:10|648.05|645.05|648.13|645.13|648.14|645.14|648.01|645.01|16
1608499760000|2020-12-20 21:29:20|648.12|645.12|647.99|644.99|648.12|645.12|647.98|644.98|16
1608499770000|2020-12-20 21:29:30|647.98|644.98|647.65|644.65|647.99|644.99|647.64|644.64|23
1608499780000|2020-12-20 21:29:40|647.62|644.62|647.65|644.65|647.68|644.68|647.62|644.62|21
1608499790000|2020-12-20 21:29:50|647.64|644.64|647.46|644.46|647.64|644.64|647.45|644.45|21
1608499800000|2020-12-20 21:30:00|647.47|644.47|647.48|644.48|647.54|644.54|647.4|644.4|29
1608499810000|2020-12-20 21:30:10|647.53|644.53|647.47|644.47|647.54|644.54|647.45|644.45|25
1608499820000|2020-12-20 21:30:20|647.49|644.49|647.68|644.68|647.68|644.68|647.43|644.43|20
1608499830000|2020-12-20 21:30:30|647.67|644.67|647.58|644.58|647.71|644.71|647.58|644.58|21
1608499840000|2020-12-20 21:30:40|647.55|644.55|647.59|644.59|647.61|644.61|647.54|644.54|20
1608499850000|2020-12-20 21:30:50|647.6|644.6|647.31|644.31|647.6|644.6|647.3|644.3|22
1608499860000|2020-12-20 21:31:00|647.32|644.32|647.88|644.88|647.9|644.9|647.31|644.31|31
1608499870000|2020-12-20 21:31:10|647.87|644.87|647.82|644.82|647.87|644.87|647.76|644.76|21
1608499880000|2020-12-20 21:31:20|647.83|644.83|647.82|644.82|647.89|644.89|647.82|644.82|17
1608499890000|2020-12-20 21:31:30|647.8|644.8|647.6|644.6|647.81|644.81|647.59|644.59|32
1608499900000|2020-12-20 21:31:40|647.61|644.61|647.67|644.67|647.68|644.68|647.57|644.57|18
1608499910000|2020-12-20 21:31:50|647.66|644.66|647.71|644.71|647.72|644.72|647.65|644.65|23
1608499920000|2020-12-20 21:32:00|647.7|644.7|647.51|644.51|647.71|644.71|647.48|644.48|23
1608499930000|2020-12-20 21:32:10|647.48|644.48|647.5|644.5|647.53|644.53|647.4|644.4|23
1608499940000|2020-12-20 21:32:20|647.51|644.51|647.6|644.6|647.6|644.6|647.46|644.46|21
1608499950000|2020-12-20 21:32:30|647.61|644.61|647.57|644.57|647.61|644.61|647.57|644.57|7
1608499960000|2020-12-20 21:32:40|647.58|644.58|647.62|644.62|647.62|644.62|647.56|644.56|7
1608499970000|2020-12-20 21:32:50|647.61|644.61|647.71|644.71|647.71|644.71|647.61|644.61|9
1608499980000|2020-12-20 21:33:00|647.72|644.72|647.75|644.75|647.79|644.79|647.71|644.71|19
1608499990000|2020-12-20 21:33:10|647.73|644.73|647.04|644.04|647.77|644.77|647|644|28
1608500000000|2020-12-20 21:33:20|647.01|644.01|646.83|643.83|647.01|644.01|646.65|643.65|29
1608500010000|2020-12-20 21:33:30|646.84|643.84|646.52|643.52|646.84|643.84|646.49|643.49|23
1608500020000|2020-12-20 21:33:40|646.51|643.51|646.45|643.45|646.65|643.65|646.45|643.45|17
1608500030000|2020-12-20 21:33:50|646.46|643.46|646.43|643.43|646.46|643.46|646.11|643.11|27
1608500040000|2020-12-20 21:34:00|646.41|643.41|646.43|643.43|646.47|643.47|646.38|643.38|25
1608500050000|2020-12-20 21:34:10|646.45|643.45|646.25|643.25|646.45|643.45|646.25|643.25|20
1608500060000|2020-12-20 21:34:20|646.26|643.26|646.25|643.25|646.28|643.28|646.19|643.19|26
1608500070000|2020-12-20 21:34:30|646.26|643.26|646.11|643.11|646.36|643.36|646.11|643.11|18
1608500080000|2020-12-20 21:34:40|646.15|643.15|646.32|643.32|646.32|643.32|646.13|643.13|28
1608500090000|2020-12-20 21:34:50|646.31|643.31|646.35|643.35|646.38|643.38|646.31|643.31|10
1608500100000|2020-12-20 21:35:00|646.36|643.36|646.33|643.33|646.36|643.36|646.33|643.33|8
1608500110000|2020-12-20 21:35:10|646.34|643.34|646.13|643.13|646.34|643.34|646.12|643.12|23
1608500120000|2020-12-20 21:35:20|646.03|643.03|645.46|642.46|646.03|643.03|645.46|642.46|24
1608500130000|2020-12-20 21:35:30|645.47|642.47|644.73|641.73|645.55|642.55|644.73|641.73|26
1608500140000|2020-12-20 21:35:40|644.72|641.72|643.7|640.7|644.72|641.72|643.47|640.47|33
1608500150000|2020-12-20 21:35:50|643.86|640.86|644.81|641.81|644.85|641.85|643.86|640.86|34
1608500160000|2020-12-20 21:36:00|644.79|641.79|644.19|641.19|644.79|641.79|643.72|640.72|35
1608500170000|2020-12-20 21:36:10|644.09|641.09|643.8|640.8|644.09|641.09|643.76|640.76|34
1608500180000|2020-12-20 21:36:20|643.82|640.82|643.62|640.62|643.92|640.92|643.62|640.62|25
1608500190000|2020-12-20 21:36:30|643.61|640.61|642.95|639.95|643.63|640.63|642.94|639.94|24
1608500200000|2020-12-20 21:36:40|643.02|640.02|643.38|640.38|643.45|640.45|642.87|639.87|36
1608500210000|2020-12-20 21:36:50|643.28|640.28|642.74|639.74|643.37|640.37|642.71|639.71|30
1608500220000|2020-12-20 21:37:00|642.72|639.72|642.69|639.69|642.92|639.92|642.68|639.68|32
1608500230000|2020-12-20 21:37:10|642.71|639.71|641.2|638.2|642.75|639.75|640.94|637.94|34
1608500240000|2020-12-20 21:37:20|641.36|638.36|638.72|635.72|641.36|638.36|637.67|634.67|38
1608500250000|2020-12-20 21:37:30|637.93|634.93|637.46|634.46|638.48|635.48|637.2|634.2|33
1608500260000|2020-12-20 21:37:40|637.48|634.48|636.76|633.76|638.74|635.74|636.71|633.71|38
1608500270000|2020-12-20 21:37:50|636.72|633.72|635.41|632.41|636.72|633.72|635.41|632.41|32
1608500280000|2020-12-20 21:38:00|635.25|632.25|636.13|633.13|636.13|633.13|634.11|631.11|38
1608500290000|2020-12-20 21:38:10|636.15|633.15|636.48|633.48|636.6|633.6|636.04|633.04|32
1608500300000|2020-12-20 21:38:20|636.45|633.45|636.6|633.6|636.8|633.8|636.22|633.22|33
1608500310000|2020-12-20 21:38:30|636.65|633.65|636.11|633.11|637.16|634.16|636.05|633.05|32
1608500320000|2020-12-20 21:38:40|636.01|633.01|636.42|633.42|636.76|633.76|635.96|632.96|35
1608500330000|2020-12-20 21:38:50|636.43|633.43|637.06|634.06|637.06|634.06|636.4|633.4|31
1608500340000|2020-12-20 21:39:00|637.07|634.07|636.33|633.33|637.07|634.07|636.33|633.33|29
1608500350000|2020-12-20 21:39:10|636.32|633.32|636.9|633.9|636.9|633.9|636.28|633.28|36
1608500360000|2020-12-20 21:39:20|636.94|633.94|636.62|633.62|637.18|634.18|636.33|633.33|34
1608500370000|2020-12-20 21:39:30|636.76|633.76|636.4|633.4|637.16|634.16|636.4|633.4|33
1608500380000|2020-12-20 21:39:40|636.43|633.43|636.11|633.11|636.92|633.92|636.11|633.11|31
1608500390000|2020-12-20 21:39:50|635.93|632.93|636.22|633.22|636.38|633.38|635.89|632.89|29
1608500400000|2020-12-20 21:40:00|636.2|633.2|635.78|632.78|636.2|633.2|635.62|632.62|32
1608500410000|2020-12-20 21:40:10|635.81|632.81|635.61|632.61|636|633|635.6|632.6|31
1608500420000|2020-12-20 21:40:20|635.57|632.57|636.04|633.04|636.04|633.04|635.5|632.5|34
1608500430000|2020-12-20 21:40:30|636.03|633.03|636.98|633.98|637.04|634.04|636.01|633.01|34
1608500440000|2020-12-20 21:40:40|636.97|633.97|636.11|633.11|636.97|633.97|635.99|632.99|32
1608500450000|2020-12-20 21:40:50|636.01|633.01|636.14|633.14|636.68|633.68|635.99|632.99|33
1608500460000|2020-12-20 21:41:00|636.17|633.17|636.78|633.78|636.78|633.78|636.17|633.17|27
1608500470000|2020-12-20 21:41:10|636.79|633.79|636.6|633.6|637|634|636.6|633.6|31
1608500480000|2020-12-20 21:41:20|636.49|633.49|636.56|633.56|636.57|633.57|636.01|633.01|32
1608500490000|2020-12-20 21:41:30|636.55|633.55|636.82|633.82|636.84|633.84|636.41|633.41|26
1608500500000|2020-12-20 21:41:40|636.88|633.88|636.74|633.74|637.25|634.25|636.68|633.68|36
1608500510000|2020-12-20 21:41:50|636.72|633.72|637.01|634.01|637.06|634.06|636.72|633.72|23
1608500520000|2020-12-20 21:42:00|637.23|634.23|637.04|634.04|637.3|634.3|636.84|633.84|30
1608500530000|2020-12-20 21:42:10|637.07|634.07|637.59|634.59|637.62|634.62|637.01|634.01|31
1608500540000|2020-12-20 21:42:20|637.58|634.58|637.84|634.84|637.84|634.84|637.37|634.37|31
1608500550000|2020-12-20 21:42:30|637.81|634.81|637.99|634.99|638.11|635.11|637.78|634.78|30
1608500560000|2020-12-20 21:42:40|638|635|638.17|635.17|638.17|635.17|637.88|634.88|16
1608500570000|2020-12-20 21:42:50|638.18|635.18|639.06|636.06|639.06|636.06|638.16|635.16|27
1608500580000|2020-12-20 21:43:00|639.04|636.04|638.95|635.95|639.04|636.04|638.45|635.45|34
1608500590000|2020-12-20 21:43:10|638.93|635.93|639.24|636.24|639.24|636.24|638.93|635.93|26
1608500600000|2020-12-20 21:43:20|639.2|636.2|639.3|636.3|639.39|636.39|639.02|636.02|33
1608500610000|2020-12-20 21:43:30|639.28|636.28|639.13|636.13|639.44|636.44|639.13|636.13|23
1608500620000|2020-12-20 21:43:40|639.16|636.16|639.76|636.76|639.87|636.87|639.15|636.15|32
1608500630000|2020-12-20 21:43:50|639.75|636.75|639.73|636.73|639.77|636.77|639.49|636.49|29
1608500640000|2020-12-20 21:44:00|639.77|636.77|639.35|636.35|639.77|636.77|639.31|636.31|26
1608500650000|2020-12-20 21:44:10|639.36|636.36|639.11|636.11|639.36|636.36|638.75|635.75|34
1608500660000|2020-12-20 21:44:20|639.08|636.08|638.82|635.82|639.22|636.22|638.67|635.67|34
1608500670000|2020-12-20 21:44:30|638.8|635.8|638.17|635.17|638.89|635.89|638.17|635.17|29
1608500680000|2020-12-20 21:44:40|638.13|635.13|638.09|635.09|638.38|635.38|638.09|635.09|29
1608500690000|2020-12-20 21:44:50|638.07|635.07|638.47|635.47|638.52|635.52|638.07|635.07|35
1608500700000|2020-12-20 21:45:00|638.48|635.48|638.2|635.2|638.49|635.49|638.15|635.15|33
1608500710000|2020-12-20 21:45:10|638.18|635.18|638.56|635.56|638.56|635.56|638.15|635.15|28
1608500720000|2020-12-20 21:45:20|638.55|635.55|638.58|635.58|638.59|635.59|638.43|635.43|23
1608500730000|2020-12-20 21:45:30|638.56|635.56|638.57|635.57|638.7|635.7|638.56|635.56|22
1608500740000|2020-12-20 21:45:40|638.6|635.6|638.49|635.49|638.6|635.6|638.4|635.4|28
1608500750000|2020-12-20 21:45:50|638.53|635.53|639.11|636.11|639.11|636.11|638.5|635.5|31
1608500760000|2020-12-20 21:46:00|639.07|636.07|639.3|636.3|639.37|636.37|639.02|636.02|22
1608500770000|2020-12-20 21:46:10|639.31|636.31|639.68|636.68|639.73|636.73|639.3|636.3|30
1608500780000|2020-12-20 21:46:20|639.65|636.65|639.75|636.75|639.81|636.81|639.64|636.64|24
1608500790000|2020-12-20 21:46:30|639.79|636.79|639.85|636.85|639.86|636.86|639.65|636.65|27
1608500800000|2020-12-20 21:46:40|639.86|636.86|639.86|636.86|639.99|636.99|639.81|636.81|29
1608500810000|2020-12-20 21:46:50|639.9|636.9|640.06|637.06|640.23|637.23|639.81|636.81|26
1608500820000|2020-12-20 21:47:00|640.04|637.04|640.23|637.23|640.23|637.23|639.94|636.94|25
1608500830000|2020-12-20 21:47:10|640.29|637.29|640.32|637.32|640.35|637.35|640.28|637.28|12
1608500840000|2020-12-20 21:47:20|640.31|637.31|640.29|637.29|640.31|637.31|640.25|637.25|14
1608500850000|2020-12-20 21:47:30|640.3|637.3|640.63|637.63|640.68|637.68|640.3|637.3|25
1608500860000|2020-12-20 21:47:40|640.61|637.61|640.57|637.57|640.65|637.65|640.51|637.51|24
1608500870000|2020-12-20 21:47:50|640.56|637.56|640.64|637.64|640.66|637.66|640.55|637.55|23
1608500880000|2020-12-20 21:48:00|640.63|637.63|639.99|636.99|640.64|637.64|639.99|636.99|25
1608500890000|2020-12-20 21:48:10|639.98|636.98|639.75|636.75|639.98|636.98|639.64|636.64|33
1608500900000|2020-12-20 21:48:20|639.76|636.76|639.87|636.87|639.99|636.99|639.76|636.76|31
1608500910000|2020-12-20 21:48:30|639.88|636.88|640.05|637.05|640.13|637.13|639.88|636.88|26
1608500920000|2020-12-20 21:48:40|640|637|639.8|636.8|640|637|639.72|636.72|27
1608500930000|2020-12-20 21:48:50|639.84|636.84|639.77|636.77|639.88|636.88|639.7|636.7|30
1608500940000|2020-12-20 21:49:00|639.78|636.78|639.91|636.91|639.92|636.92|639.75|636.75|24
1608500950000|2020-12-20 21:49:10|639.88|636.88|639.57|636.57|639.88|636.88|639.55|636.55|25
1608500960000|2020-12-20 21:49:20|639.55|636.55|639.11|636.11|639.55|636.55|639.11|636.11|23
1608500970000|2020-12-20 21:49:30|639.07|636.07|639.08|636.08|639.22|636.22|639.03|636.03|30
1608500980000|2020-12-20 21:49:40|639.09|636.09|638.89|635.89|639.09|636.09|638.73|635.73|24
1608500990000|2020-12-20 21:49:50|638.97|635.97|639.48|636.48|639.57|636.57|638.93|635.93|36
1608501000000|2020-12-20 21:50:00|639.49|636.49|638.74|635.74|639.49|636.49|638.65|635.65|30
1608501010000|2020-12-20 21:50:10|638.65|635.65|638.68|635.68|638.74|635.74|638.65|635.65|30
1608501020000|2020-12-20 21:50:20|638.67|635.67|638.07|635.07|638.7|635.7|638.05|635.05|24
1608501030000|2020-12-20 21:50:30|638.13|635.13|637.78|634.78|638.13|635.13|637.7|634.7|24
1608501040000|2020-12-20 21:50:40|637.79|634.79|637.39|634.39|637.79|634.79|637.32|634.32|32
1608501050000|2020-12-20 21:50:50|637.35|634.35|637.18|634.18|637.47|634.47|637.11|634.11|31
1608501060000|2020-12-20 21:51:00|637.25|634.25|637.78|634.78|637.78|634.78|637.25|634.25|33
1608501070000|2020-12-20 21:51:10|637.79|634.79|637.63|634.63|637.93|634.93|637.59|634.59|31
1608501080000|2020-12-20 21:51:20|637.65|634.65|638.01|635.01|638.01|635.01|637.64|634.64|29
1608501090000|2020-12-20 21:51:30|638.04|635.04|638.2|635.2|638.22|635.22|637.97|634.97|23
1608501100000|2020-12-20 21:51:40|638.18|635.18|638.09|635.09|638.28|635.28|637.96|634.96|32
1608501110000|2020-12-20 21:51:50|638.03|635.03|638.64|635.64|638.64|635.64|638.03|635.03|27
1608501120000|2020-12-20 21:52:00|638.63|635.63|639.16|636.16|639.16|636.16|638.6|635.6|26
1608501130000|2020-12-20 21:52:10|639.19|636.19|639.97|636.97|639.97|636.97|639.19|636.19|28
1608501140000|2020-12-20 21:52:20|639.98|636.98|639.98|636.98|639.98|636.98|639.78|636.78|28
1608501150000|2020-12-20 21:52:30|639.97|636.97|640.56|637.56|640.58|637.58|639.97|636.97|20
1608501160000|2020-12-20 21:52:40|640.53|637.53|640.75|637.75|640.87|637.87|640.3|637.3|30
1608501170000|2020-12-20 21:52:50|640.74|637.74|640.86|637.86|640.86|637.86|640.74|637.74|24
1608501180000|2020-12-20 21:53:00|640.85|637.85|640.69|637.69|641.03|638.03|640.69|637.69|18
1608501190000|2020-12-20 21:53:10|640.67|637.67|640.91|637.91|640.97|637.97|640.67|637.67|26
1608501200000|2020-12-20 21:53:20|640.88|637.88|640.03|637.03|640.89|637.89|639.98|636.98|25
1608501210000|2020-12-20 21:53:30|640.05|637.05|639.45|636.45|640.05|637.05|639.38|636.38|25
1608501220000|2020-12-20 21:53:40|639.46|636.46|639.73|636.73|639.84|636.84|639.46|636.46|27
1608501230000|2020-12-20 21:53:50|639.74|636.74|639.57|636.57|639.74|636.74|639.56|636.56|25
1608501240000|2020-12-20 21:54:00|639.59|636.59|639.42|636.42|639.72|636.72|639.42|636.42|25
1608501250000|2020-12-20 21:54:10|639.41|636.41|639.03|636.03|639.43|636.43|639.02|636.02|28
1608501260000|2020-12-20 21:54:20|638.98|635.98|638.83|635.83|639.08|636.08|638.81|635.81|18
1608501270000|2020-12-20 21:54:30|638.8|635.8|638.11|635.11|638.84|635.84|638.04|635.04|38
1608501280000|2020-12-20 21:54:40|638.37|635.37|638.96|635.96|638.97|635.97|638.31|635.31|33
1608501290000|2020-12-20 21:54:50|638.97|635.97|638.85|635.85|639.21|636.21|638.83|635.83|32
1608501300000|2020-12-20 21:55:00|638.84|635.84|638.76|635.76|639.02|636.02|638.76|635.76|32
1608501310000|2020-12-20 21:55:10|638.75|635.75|638.06|635.06|638.76|635.76|638.01|635.01|34
1608501320000|2020-12-20 21:55:20|638.04|635.04|637.61|634.61|638.04|635.04|637.6|634.6|29
1608501330000|2020-12-20 21:55:30|637.59|634.59|637.24|634.24|637.61|634.61|637.09|634.09|32
1608501340000|2020-12-20 21:55:40|637.2|634.2|638.1|635.1|638.12|635.12|637.2|634.2|30
1608501350000|2020-12-20 21:55:50|638.11|635.11|638.12|635.12|638.21|635.21|637.72|634.72|30
1608501360000|2020-12-20 21:56:00|638.18|635.18|638.52|635.52|638.52|635.52|637.98|634.98|33
1608501370000|2020-12-20 21:56:10|638.5|635.5|638.75|635.75|638.8|635.8|638.45|635.45|27
1608501380000|2020-12-20 21:56:20|638.78|635.78|638.56|635.56|638.84|635.84|638.56|635.56|21
1608501390000|2020-12-20 21:56:30|638.55|635.55|638.42|635.42|638.55|635.55|638.39|635.39|16
1608501400000|2020-12-20 21:56:40|638.43|635.43|638.3|635.3|638.43|635.43|638.29|635.29|18
1608501410000|2020-12-20 21:56:50|638.31|635.31|638.32|635.32|638.36|635.36|638.24|635.24|18
1608501420000|2020-12-20 21:57:00|638.35|635.35|638.31|635.31|638.37|635.37|638.23|635.23|23
1608501430000|2020-12-20 21:57:10|638.32|635.32|638.85|635.85|638.87|635.87|638.32|635.32|27
1608501440000|2020-12-20 21:57:20|638.78|635.78|639.12|636.12|639.28|636.28|638.78|635.78|26
1608501450000|2020-12-20 21:57:30|639.06|636.06|639.28|636.28|639.28|636.28|639.06|636.06|18
1608501460000|2020-12-20 21:57:40|639.27|636.27|638.79|635.79|639.29|636.29|638.58|635.58|27
1608501470000|2020-12-20 21:57:50|638.78|635.78|638.48|635.48|638.81|635.81|638.38|635.38|29
1608501480000|2020-12-20 21:58:00|638.51|635.51|638.89|635.89|638.89|635.89|638.51|635.51|26
1608501490000|2020-12-20 21:58:10|638.98|635.98|638.43|635.43|638.98|635.98|638.43|635.43|28
1608501500000|2020-12-20 21:58:20|638.44|635.44|638.62|635.62|638.67|635.67|638.42|635.42|25
1608501510000|2020-12-20 21:58:30|638.63|635.63|638.51|635.51|638.68|635.68|638.51|635.51|19
1608501520000|2020-12-20 21:58:40|638.5|635.5|637.65|634.65|638.5|635.5|637.65|634.65|30
1608501530000|2020-12-20 21:58:50|637.72|634.72|637.91|634.91|637.91|634.91|637.72|634.72|30
1608501540000|2020-12-20 21:59:00|637.94|634.94|637.75|634.75|637.96|634.96|637.67|634.67|30
1608501550000|2020-12-20 21:59:10|637.72|634.72|636.94|633.94|637.72|634.72|636.94|633.94|25
1608501560000|2020-12-20 21:59:20|636.98|633.98|636.92|633.92|637.28|634.28|636.85|633.85|30
1608501570000|2020-12-20 21:59:30|636.9|633.9|637.08|634.08|637.15|634.15|636.88|633.88|27
1608501580000|2020-12-20 21:59:40|637.09|634.09|636.39|633.39|637.1|634.1|636.39|633.39|31
1608501590000|2020-12-20 21:59:50|636.36|633.36|634.79|631.79|636.36|633.36|634.79|631.79|30
1608501600000|2020-12-20 22:00:00|634.76|631.76|634.88|631.88|634.88|631.88|634.15|631.15|36
1608501610000|2020-12-20 22:00:10|634.94|631.94|634.76|631.76|635.22|632.22|634.76|631.76|33
1608501620000|2020-12-20 22:00:20|634.77|631.77|634.28|631.28|634.8|631.8|634.18|631.18|22
1608501630000|2020-12-20 22:00:30|634.38|631.38|632.88|629.88|634.38|631.38|632.85|629.85|35
1608501640000|2020-12-20 22:00:40|632.73|629.73|633.17|630.17|633.32|630.32|632.73|629.73|30
1608501650000|2020-12-20 22:00:50|633.11|630.11|632.78|629.78|633.11|630.11|632.77|629.77|33
1608501660000|2020-12-20 22:01:00|632.79|629.79|632.18|629.18|632.79|629.79|632.18|629.18|33
1608501670000|2020-12-20 22:01:10|632.21|629.21|629.72|626.72|632.21|629.21|629.63|626.63|37
1608501680000|2020-12-20 22:01:20|629.73|626.73|627.96|624.96|629.78|626.78|627.89|624.89|35
1608501690000|2020-12-20 22:01:30|628.02|625.02|628.07|625.07|628.24|625.24|627.96|624.96|32
1608501700000|2020-12-20 22:01:40|628.08|625.08|628.18|625.18|628.31|625.31|627.89|624.89|29
1608501710000|2020-12-20 22:01:50|628.11|625.11|628.32|625.32|628.32|625.32|628.02|625.02|20
1608501720000|2020-12-20 22:02:00|628.35|625.35|628.95|625.95|628.98|625.98|628.33|625.33|31
1608501730000|2020-12-20 22:02:10|628.98|625.98|628.61|625.61|629.01|626.01|628.61|625.61|23
1608501740000|2020-12-20 22:02:20|628.57|625.57|627.72|624.72|628.64|625.64|627.69|624.69|33
1608501750000|2020-12-20 22:02:30|627.7|624.7|625.54|622.54|627.7|624.7|625.54|622.54|35
1608501760000|2020-12-20 22:02:40|625.55|622.55|625.18|622.18|625.55|622.55|624.97|621.97|30
1608501770000|2020-12-20 22:02:50|625.28|622.28|625.6|622.6|625.61|622.61|625.26|622.26|32
1608501780000|2020-12-20 22:03:00|625.64|622.64|624.61|621.61|625.64|622.64|624.61|621.61|32
1608501790000|2020-12-20 22:03:10|624.57|621.57|624.17|621.17|624.57|621.57|623.82|620.82|35
1608501800000|2020-12-20 22:03:20|624.18|621.18|623.91|620.91|624.18|621.18|623.85|620.85|29
1608501810000|2020-12-20 22:03:30|623.9|620.9|624.96|621.96|624.96|621.96|623.89|620.89|34
1608501820000|2020-12-20 22:03:40|624.95|621.95|626.51|623.51|626.51|623.51|624.95|621.95|35
1608501830000|2020-12-20 22:03:50|626.54|623.54|627.94|624.94|627.94|624.94|626.54|623.54|32
1608501840000|2020-12-20 22:04:00|627.96|624.96|627.96|624.96|628.06|625.06|627.89|624.89|28
1608501850000|2020-12-20 22:04:10|627.95|624.95|628.09|625.09|628.21|625.21|627.87|624.87|24
1608501860000|2020-12-20 22:04:20|628.15|625.15|629.4|626.4|629.4|626.4|628.15|625.15|34
1608501870000|2020-12-20 22:04:30|629.39|626.39|630.19|627.19|630.22|627.22|629.34|626.34|30
1608501880000|2020-12-20 22:04:40|630.22|627.22|630.37|627.37|630.39|627.39|630.06|627.06|25
1608501890000|2020-12-20 22:04:50|630.43|627.43|631.33|628.33|631.36|628.36|630.43|627.43|27
1608501900000|2020-12-20 22:05:00|631.32|628.32|631.1|628.1|631.4|628.4|630.91|627.91|30
1608501910000|2020-12-20 22:05:10|631.13|628.13|631.72|628.72|631.73|628.73|631.13|628.13|26
1608501920000|2020-12-20 22:05:20|631.75|628.75|632.22|629.22|632.26|629.26|631.74|628.74|29
1608501930000|2020-12-20 22:05:30|632.13|629.13|632.21|629.21|632.29|629.29|632.08|629.08|30
1608501940000|2020-12-20 22:05:40|632.2|629.2|632.08|629.08|632.27|629.27|632.03|629.03|27
1608501950000|2020-12-20 22:05:50|632.1|629.1|632.37|629.37|632.39|629.39|632.1|629.1|23
1608501960000|2020-12-20 22:06:00|632.41|629.41|633.14|630.14|633.15|630.15|632.41|629.41|28
1608501970000|2020-12-20 22:06:10|633.16|630.16|633.86|630.86|634.09|631.09|633.16|630.16|27
1608501980000|2020-12-20 22:06:20|633.81|630.81|633.77|630.77|633.99|630.99|633.75|630.75|30
1608501990000|2020-12-20 22:06:30|633.57|630.57|634.17|631.17|634.17|631.17|633.56|630.56|32
1608502000000|2020-12-20 22:06:40|634.15|631.15|633.58|630.58|634.15|631.15|633.54|630.54|34
1608502010000|2020-12-20 22:06:50|633.57|630.57|633.04|630.04|633.58|630.58|633.03|630.03|30
1608502020000|2020-12-20 22:07:00|632.97|629.97|632.87|629.87|633.23|630.23|632.87|629.87|31
1608502030000|2020-12-20 22:07:10|632.86|629.86|632.59|629.59|632.95|629.95|632.57|629.57|33
1608502040000|2020-12-20 22:07:20|632.62|629.62|632.26|629.26|632.7|629.7|632.26|629.26|33
1608502050000|2020-12-20 22:07:30|632.29|629.29|631.68|628.68|632.29|629.29|631.64|628.64|31
1608502060000|2020-12-20 22:07:40|631.76|628.76|631.32|628.32|631.76|628.76|631.31|628.31|21
1608502070000|2020-12-20 22:07:50|631.23|628.23|630.75|627.75|631.23|628.23|630.73|627.73|35
1608502080000|2020-12-20 22:08:00|630.66|627.66|631.25|628.25|631.25|628.25|630.64|627.64|33
1608502090000|2020-12-20 22:08:10|631.21|628.21|631.15|628.15|631.21|628.21|630.97|627.97|26
1608502100000|2020-12-20 22:08:20|631.17|628.17|631.41|628.41|631.44|628.44|631.16|628.16|24
1608502110000|2020-12-20 22:08:30|631.53|628.53|631.79|628.79|631.79|628.79|631.48|628.48|24
1608502120000|2020-12-20 22:08:40|631.81|628.81|632.21|629.21|632.33|629.33|631.81|628.81|22
1608502130000|2020-12-20 22:08:50|632.22|629.22|632.32|629.32|632.33|629.33|632.22|629.22|11
1608502140000|2020-12-20 22:09:00|632.27|629.27|631.95|628.95|632.3|629.3|631.91|628.91|27
1608502150000|2020-12-20 22:09:10|631.96|628.96|632.16|629.16|632.16|629.16|631.92|628.92|12
1608502160000|2020-12-20 22:09:20|632.15|629.15|631.93|628.93|632.16|629.16|631.93|628.93|8
1608502170000|2020-12-20 22:09:30|631.95|628.95|632.05|629.05|632.06|629.06|631.93|628.93|7
1608502180000|2020-12-20 22:09:40|632.03|629.03|631.33|628.33|632.03|629.03|631.32|628.32|28
1608502190000|2020-12-20 22:09:50|631.34|628.34|630.69|627.69|631.34|628.34|630.67|627.67|35
1608502200000|2020-12-20 22:10:00|630.71|627.71|630.65|627.65|630.85|627.85|630.65|627.65|35
1608502210000|2020-12-20 22:10:10|630.63|627.63|630.63|627.63|630.66|627.66|630.6|627.6|23
1608502220000|2020-12-20 22:10:20|630.66|627.66|630.62|627.62|630.66|627.66|630.59|627.59|17
1608502230000|2020-12-20 22:10:30|630.63|627.63|630.58|627.58|630.64|627.64|630.58|627.58|24
1608502240000|2020-12-20 22:10:40|630.6|627.6|630.4|627.4|630.6|627.6|630.39|627.39|13
1608502250000|2020-12-20 22:10:50|630.47|627.47|630.54|627.54|630.55|627.55|630.47|627.47|17
1608502260000|2020-12-20 22:11:00|630.51|627.51|630.46|627.46|630.51|627.51|630.46|627.46|14
1608502270000|2020-12-20 22:11:10|630.47|627.47|630.28|627.28|630.47|627.47|630.25|627.25|14
1608502280000|2020-12-20 22:11:20|630.25|627.25|630.08|627.08|630.26|627.26|630.08|627.08|9
1608502290000|2020-12-20 22:11:30|630.06|627.06|630.27|627.27|630.3|627.3|630.03|627.03|22
1608502300000|2020-12-20 22:11:40|630.3|627.3|630.37|627.37|630.37|627.37|630.28|627.28|14
1608502310000|2020-12-20 22:11:50|630.41|627.41|630.86|627.86|630.86|627.86|630.41|627.41|26
1608502320000|2020-12-20 22:12:00|630.85|627.85|631.17|628.17|631.19|628.19|630.85|627.85|22
1608502330000|2020-12-20 22:12:10|631.18|628.18|631.31|628.31|631.32|628.32|631.18|628.18|16
1608502340000|2020-12-20 22:12:20|631.36|628.36|631.76|628.76|631.76|628.76|631.35|628.35|28
1608502350000|2020-12-20 22:12:30|631.77|628.77|632.24|629.24|632.24|629.24|631.77|628.77|24
1608502360000|2020-12-20 22:12:40|632.13|629.13|632.4|629.4|632.46|629.46|632.09|629.09|29
1608502370000|2020-12-20 22:12:50|632.41|629.41|633.47|630.47|633.51|630.51|632.21|629.21|23
1608502380000|2020-12-20 22:13:00|633.49|630.49|633.57|630.57|633.6|630.6|633.45|630.45|27
1608502390000|2020-12-20 22:13:10|633.55|630.55|634.26|631.26|634.26|631.26|633.55|630.55|29
1608502400000|2020-12-20 22:13:20|634.28|631.28|634.5|631.5|634.5|631.5|634.28|631.28|22
1608502410000|2020-12-20 22:13:30|634.47|631.47|634.71|631.71|634.71|631.71|634.46|631.46|24
1608502420000|2020-12-20 22:13:40|634.72|631.72|634.87|631.87|634.97|631.97|634.6|631.6|24
1608502430000|2020-12-20 22:13:50|634.76|631.76|635.55|632.55|635.55|632.55|634.66|631.66|29
1608502440000|2020-12-20 22:14:00|635.56|632.56|635.53|632.53|635.65|632.65|635.5|632.5|24
1608502450000|2020-12-20 22:14:10|635.61|632.61|635.39|632.39|635.61|632.61|635.39|632.39|21
1608502460000|2020-12-20 22:14:20|635.4|632.4|635.31|632.31|635.4|632.4|635.3|632.3|28
1608502470000|2020-12-20 22:14:30|635.33|632.33|635.23|632.23|635.33|632.33|635.23|632.23|31
1608502480000|2020-12-20 22:14:40|635.21|632.21|635.24|632.24|635.25|632.25|635.2|632.2|29
1608502490000|2020-12-20 22:14:50|635.23|632.23|635.03|632.03|635.23|632.23|635|632|15
1608502500000|2020-12-20 22:15:00|635.02|632.02|635.15|632.15|635.17|632.17|635.01|632.01|22
1608502510000|2020-12-20 22:15:10|635.18|632.18|635.58|632.58|635.59|632.59|635.18|632.18|27
1608502520000|2020-12-20 22:15:20|635.54|632.54|635.87|632.87|635.94|632.94|635.54|632.54|21
1608502530000|2020-12-20 22:15:30|635.88|632.88|636.18|633.18|636.21|633.21|635.87|632.87|21
1608502540000|2020-12-20 22:15:40|636.27|633.27|636.68|633.68|636.68|633.68|636.27|633.27|28
1608502550000|2020-12-20 22:15:50|636.69|633.69|637|634|637.06|634.06|636.63|633.63|28
1608502560000|2020-12-20 22:16:00|636.83|633.83|637.06|634.06|637.06|634.06|636.83|633.83|22
1608502570000|2020-12-20 22:16:10|637.08|634.08|637.12|634.12|637.12|634.12|637.07|634.07|7
1608502580000|2020-12-20 22:16:20|637.13|634.13|637.15|634.15|637.15|634.15|637.13|634.13|7
1608502590000|2020-12-20 22:16:30|637.1|634.1|637.1|634.1|637.3|634.3|637.08|634.08|17
1608502600000|2020-12-20 22:16:40|637.06|634.06|636.9|633.9|637.06|634.06|636.9|633.9|11
1608502610000|2020-12-20 22:16:50|636.88|633.88|636.87|633.87|636.9|633.9|636.85|633.85|7
1608502620000|2020-12-20 22:17:00|636.86|633.86|636.61|633.61|636.87|633.87|636.61|633.61|16
1608502630000|2020-12-20 22:17:10|636.63|633.63|636.34|633.34|636.63|633.63|636.34|633.34|24
1608502640000|2020-12-20 22:17:20|636.35|633.35|636.06|633.06|636.35|633.35|636.06|633.06|13
1608502650000|2020-12-20 22:17:30|636.05|633.05|634.52|631.52|636.05|633.05|634.52|631.52|23
1608502660000|2020-12-20 22:17:40|634.53|631.53|634.17|631.17|634.55|631.55|634.16|631.16|16
1608502670000|2020-12-20 22:17:50|634.18|631.18|634.09|631.09|634.18|631.18|634.07|631.07|20
1608502680000|2020-12-20 22:18:00|634.08|631.08|634.06|631.06|634.09|631.09|634.04|631.04|20
1608502690000|2020-12-20 22:18:10|634.05|631.05|633.93|630.93|634.05|631.05|633.83|630.83|15
1608502700000|2020-12-20 22:18:20|633.9|630.9|633.85|630.85|633.91|630.91|633.85|630.85|11
1608502710000|2020-12-20 22:18:30|633.84|630.84|633.55|630.55|633.84|630.84|633.51|630.51|31
1608502720000|2020-12-20 22:18:40|633.56|630.56|633.03|630.03|633.61|630.61|633.03|630.03|25
1608502730000|2020-12-20 22:18:50|633.05|630.05|632.88|629.88|633.06|630.06|632.85|629.85|21
1608502740000|2020-12-20 22:19:00|632.87|629.87|632.85|629.85|632.87|629.87|632.83|629.83|18
1608502750000|2020-12-20 22:19:10|632.87|629.87|632.95|629.95|632.97|629.97|632.82|629.82|12
1608502760000|2020-12-20 22:19:20|632.96|629.96|633.04|630.04|633.04|630.04|632.94|629.94|12
1608502770000|2020-12-20 22:19:30|633.02|630.02|633.17|630.17|633.18|630.18|633.02|630.02|13
1608502780000|2020-12-20 22:19:40|633.18|630.18|633.26|630.26|633.3|630.3|633.18|630.18|8
1608502790000|2020-12-20 22:19:50|633.24|630.24|633.33|630.33|633.33|630.33|633.24|630.24|11
1608502800000|2020-12-20 22:20:00|633.34|630.34|633.38|630.38|633.41|630.41|633.34|630.34|16
1608502810000|2020-12-20 22:20:10|633.39|630.39|633.47|630.47|633.47|630.47|633.31|630.31|31
1608502820000|2020-12-20 22:20:20|633.48|630.48|633.46|630.46|633.48|630.48|633.44|630.44|7
1608502830000|2020-12-20 22:20:30|633.47|630.47|633.26|630.26|633.47|630.47|633.26|630.26|18
1608502840000|2020-12-20 22:20:40|633.21|630.21|632.7|629.7|633.21|630.21|632.7|629.7|17
1608502850000|2020-12-20 22:20:50|632.68|629.68|632.2|629.2|632.68|629.68|632.2|629.2|15
1608502860000|2020-12-20 22:21:00|632.18|629.18|632.12|629.12|632.34|629.34|632.09|629.09|29
1608502870000|2020-12-20 22:21:10|632.11|629.11|632.78|629.78|632.79|629.79|632.11|629.11|24
1608502880000|2020-12-20 22:21:20|632.77|629.77|632.92|629.92|632.92|629.92|632.77|629.77|24
1608502890000|2020-12-20 22:21:30|632.88|629.88|633.31|630.31|633.31|630.31|632.88|629.88|19
1608502900000|2020-12-20 22:21:40|633.26|630.26|633.54|630.54|633.54|630.54|633.26|630.26|20
1608502910000|2020-12-20 22:21:50|633.56|630.56|633.75|630.75|633.8|630.8|633.55|630.55|16
1608502920000|2020-12-20 22:22:00|633.76|630.76|633.86|630.86|633.93|630.93|633.75|630.75|27
1608502930000|2020-12-20 22:22:10|633.76|630.76|633.8|630.8|633.87|630.87|633.74|630.74|24
1608502940000|2020-12-20 22:22:20|633.81|630.81|633.81|630.81|633.85|630.85|633.75|630.75|22
1608502950000|2020-12-20 22:22:30|633.82|630.82|633.92|630.92|633.92|630.92|633.81|630.81|18
1608502960000|2020-12-20 22:22:40|633.82|630.82|633.92|630.92|633.93|630.93|633.82|630.82|19
1608502970000|2020-12-20 22:22:50|633.93|630.93|633.94|630.94|633.94|630.94|633.91|630.91|14
1608502980000|2020-12-20 22:23:00|633.95|630.95|634.04|631.04|634.07|631.07|633.9|630.9|16
1608502990000|2020-12-20 22:23:10|634.05|631.05|634.03|631.03|634.07|631.07|634.03|631.03|18
1608503000000|2020-12-20 22:23:20|634.07|631.07|634.21|631.21|634.22|631.22|634.05|631.05|22
1608503010000|2020-12-20 22:23:30|634.28|631.28|634.33|631.33|634.36|631.36|634.26|631.26|26
1608503020000|2020-12-20 22:23:40|634.31|631.31|634.43|631.43|634.48|631.48|634.3|631.3|30
1608503030000|2020-12-20 22:23:50|634.41|631.41|634.49|631.49|634.49|631.49|634.39|631.39|27
1608503040000|2020-12-20 22:24:00|634.5|631.5|635.44|632.44|635.44|632.44|634.48|631.48|28
1608503050000|2020-12-20 22:24:10|635.45|632.45|635.63|632.63|635.7|632.7|635.38|632.38|29
1608503060000|2020-12-20 22:24:20|635.64|632.64|636.14|633.14|636.15|633.15|635.6|632.6|23
1608503070000|2020-12-20 22:24:30|636.11|633.11|636.1|633.1|636.17|633.17|636.08|633.08|14
1608503080000|2020-12-20 22:24:40|636.11|633.11|636.17|633.17|636.19|633.19|636.06|633.06|13
1608503090000|2020-12-20 22:24:50|636.08|633.08|635.83|632.83|636.18|633.18|635.71|632.71|25
1608503100000|2020-12-20 22:25:00|635.82|632.82|635.68|632.68|635.83|632.83|635.64|632.64|30
1608503110000|2020-12-20 22:25:10|635.7|632.7|635.78|632.78|635.8|632.8|635.68|632.68|27
1608503120000|2020-12-20 22:25:20|635.79|632.79|636.25|633.25|636.26|633.26|635.79|632.79|29
1608503130000|2020-12-20 22:25:30|636.29|633.29|636.57|633.57|636.57|633.57|636.29|633.29|18
1608503140000|2020-12-20 22:25:40|636.56|633.56|636.7|633.7|636.7|633.7|636.52|633.52|13
1608503150000|2020-12-20 22:25:50|636.72|633.72|637.11|634.11|637.15|634.15|636.72|633.72|29
1608503160000|2020-12-20 22:26:00|637.45|634.45|637.77|634.77|637.84|634.84|637.44|634.44|22
1608503170000|2020-12-20 22:26:10|637.76|634.76|638.09|635.09|638.09|635.09|637.63|634.63|26
1608503180000|2020-12-20 22:26:20|638.1|635.1|638.1|635.1|638.15|635.15|638.07|635.07|16
1608503190000|2020-12-20 22:26:30|638.12|635.12|638.37|635.37|638.45|635.45|638.09|635.09|24
1608503200000|2020-12-20 22:26:40|638.34|635.34|638.2|635.2|638.35|635.35|638.2|635.2|19
1608503210000|2020-12-20 22:26:50|638.27|635.27|638.28|635.28|638.29|635.29|638.26|635.26|4
1608503220000|2020-12-20 22:27:00|638.25|635.25|638.25|635.25|638.3|635.3|638.22|635.22|15
1608503230000|2020-12-20 22:27:10|638.23|635.23|638.08|635.08|638.26|635.26|638.08|635.08|19
1608503240000|2020-12-20 22:27:20|638.12|635.12|638.01|635.01|638.13|635.13|638.01|635.01|19
1608503250000|2020-12-20 22:27:30|638.02|635.02|638.02|635.02|638.04|635.04|637.99|634.99|20
1608503260000|2020-12-20 22:27:40|638.03|635.03|638|635|638.03|635.03|638|635|9
1608503270000|2020-12-20 22:27:50|637.97|634.97|637.99|634.99|637.99|634.99|637.97|634.97|4
1608503280000|2020-12-20 22:28:00|638|635|637.65|634.65|638|635|637.65|634.65|18
1608503290000|2020-12-20 22:28:10|637.64|634.64|637.51|634.51|637.64|634.64|637.5|634.5|16
1608503300000|2020-12-20 22:28:20|637.5|634.5|637.38|634.38|637.55|634.55|637.37|634.37|21
1608503310000|2020-12-20 22:28:30|637.37|634.37|637.2|634.2|637.38|634.38|637.2|634.2|16
1608503320000|2020-12-20 22:28:40|637.23|634.23|636.44|633.44|637.23|634.23|636.42|633.42|27
1608503330000|2020-12-20 22:28:50|636.41|633.41|636.24|633.24|636.42|633.42|636.22|633.22|16
1608503340000|2020-12-20 22:29:00|636.18|633.18|635.77|632.77|636.23|633.23|635.77|632.77|19
1608503350000|2020-12-20 22:29:10|635.78|632.78|635.97|632.97|635.97|632.97|635.77|632.77|14
1608503360000|2020-12-20 22:29:20|635.74|632.74|635.77|632.77|635.77|632.77|635.71|632.71|13
1608503370000|2020-12-20 22:29:30|635.75|632.75|635.8|632.8|635.83|632.83|635.75|632.75|18
1608503380000|2020-12-20 22:29:40|635.82|632.82|635.82|632.82|635.82|632.82|635.8|632.8|4
1608503390000|2020-12-20 22:29:50|635.81|632.81|635.74|632.74|635.84|632.84|635.74|632.74|10
1608503400000|2020-12-20 22:30:00|635.72|632.72|635.69|632.69|635.73|632.73|635.69|632.69|9
1608503410000|2020-12-20 22:30:10|635.7|632.7|635.53|632.53|635.72|632.72|635.52|632.52|22
1608503420000|2020-12-20 22:30:20|635.54|632.54|635.51|632.51|635.54|632.54|635.5|632.5|13
1608503430000|2020-12-20 22:30:30|635.5|632.5|635.47|632.47|635.51|632.51|635.44|632.44|9
1608503440000|2020-12-20 22:30:40|635.48|632.48|635.3|632.3|635.49|632.49|635.29|632.29|18
1608503450000|2020-12-20 22:30:50|635.29|632.29|635.02|632.02|635.31|632.31|635.02|632.02|24
1608503460000|2020-12-20 22:31:00|635.01|632.01|634.96|631.96|635.01|632.01|634.88|631.88|17
1608503470000|2020-12-20 22:31:10|634.72|631.72|634.81|631.81|634.81|631.81|634.71|631.71|18
1608503480000|2020-12-20 22:31:20|634.8|631.8|634.74|631.74|634.83|631.83|634.71|631.71|22
1608503490000|2020-12-20 22:31:30|634.76|631.76|635.15|632.15|635.15|632.15|634.76|631.76|25
1608503500000|2020-12-20 22:31:40|635.18|632.18|635.51|632.51|635.52|632.52|635.18|632.18|25
1608503510000|2020-12-20 22:31:50|635.49|632.49|635.53|632.53|635.53|632.53|635.36|632.36|28
1608503520000|2020-12-20 22:32:00|635.52|632.52|635.65|632.65|635.65|632.65|635.48|632.48|20
1608503530000|2020-12-20 22:32:10|635.66|632.66|635.83|632.83|635.83|632.83|635.66|632.66|13
1608503540000|2020-12-20 22:32:20|635.82|632.82|635.96|632.96|635.97|632.97|635.82|632.82|17
1608503550000|2020-12-20 22:32:30|635.98|632.98|636.19|633.19|636.19|633.19|635.98|632.98|18
1608503560000|2020-12-20 22:32:40|636.2|633.2|636.31|633.31|636.33|633.33|636.17|633.17|22
1608503570000|2020-12-20 22:32:50|636.29|633.29|636.53|633.53|636.56|633.56|636.29|633.29|9
1608503580000|2020-12-20 22:33:00|636.55|633.55|636.63|633.63|636.63|633.63|636.55|633.55|11
1608503590000|2020-12-20 22:33:10|636.66|633.66|636.67|633.67|636.67|633.67|636.65|633.65|13
1608503600000|2020-12-20 22:33:20|636.65|633.65|636.61|633.61|636.67|633.67|636.6|633.6|20
1608503610000|2020-12-20 22:33:30|636.6|633.6|636.61|633.61|636.61|633.61|636.6|633.6|10
1608503620000|2020-12-20 22:33:40|636.6|633.6|636.44|633.44|636.61|633.61|636.44|633.44|23
1608503630000|2020-12-20 22:33:50|636.45|633.45|635.91|632.91|636.45|633.45|635.91|632.91|32
1608503640000|2020-12-20 22:34:00|635.92|632.92|635.21|632.21|635.92|632.92|635.19|632.19|28
1608503650000|2020-12-20 22:34:10|635.2|632.2|634.95|631.95|635.2|632.2|634.95|631.95|24
1608503660000|2020-12-20 22:34:20|634.94|631.94|634.87|631.87|634.96|631.96|634.87|631.87|15
1608503670000|2020-12-20 22:34:30|634.88|631.88|634.63|631.63|634.9|631.9|634.63|631.63|24
1608503680000|2020-12-20 22:34:40|634.62|631.62|634.28|631.28|634.62|631.62|634.28|631.28|20
1608503690000|2020-12-20 22:34:50|634.26|631.26|634.15|631.15|634.27|631.27|634.13|631.13|12
1608503700000|2020-12-20 22:35:00|634.16|631.16|633.99|630.99|634.17|631.17|633.99|630.99|21
1608503710000|2020-12-20 22:35:10|634.01|631.01|633.93|630.93|634.01|631.01|633.91|630.91|14
1608503720000|2020-12-20 22:35:20|633.91|630.91|633.87|630.87|633.92|630.92|633.87|630.87|21
1608503730000|2020-12-20 22:35:30|633.91|630.91|634.47|631.47|634.49|631.49|633.89|630.89|36
1608503740000|2020-12-20 22:35:40|634.56|631.56|635|632|635.03|632.03|634.52|631.52|25
1608503750000|2020-12-20 22:35:50|635.01|632.01|635.05|632.05|635.31|632.31|634.92|631.92|28
1608503760000|2020-12-20 22:36:00|635.06|632.06|635.02|632.02|635.06|632.06|634.98|631.98|29
1608503770000|2020-12-20 22:36:10|635.01|632.01|635.17|632.17|635.17|632.17|634.99|631.99|27
1608503780000|2020-12-20 22:36:20|635.23|632.23|635.91|632.91|636.07|633.07|635.23|632.23|29
1608503790000|2020-12-20 22:36:30|636|633|635.37|632.37|636|633|635.37|632.37|30
1608503800000|2020-12-20 22:36:40|635.38|632.38|635.94|632.94|635.97|632.97|635.36|632.36|27
1608503810000|2020-12-20 22:36:50|635.96|632.96|635.37|632.37|636.1|633.1|635.33|632.33|35
1608503820000|2020-12-20 22:37:00|635.38|632.38|636.15|633.15|636.15|633.15|635.33|632.33|34
1608503830000|2020-12-20 22:37:10|636.16|633.16|636.27|633.27|636.27|633.27|636.15|633.15|25
1608503840000|2020-12-20 22:37:20|636.28|633.28|635.9|632.9|636.34|633.34|635.77|632.77|35
1608503850000|2020-12-20 22:37:30|635.89|632.89|636.35|633.35|636.36|633.36|635.89|632.89|29
1608503860000|2020-12-20 22:37:40|636.41|633.41|636.34|633.34|636.41|633.41|636|633|27
1608503870000|2020-12-20 22:37:50|636.33|633.33|635.84|632.84|636.33|633.33|635.81|632.81|28
1608503880000|2020-12-20 22:38:00|635.87|632.87|636.38|633.38|636.38|633.38|635.87|632.87|21
1608503890000|2020-12-20 22:38:10|636.41|633.41|636.42|633.42|636.53|633.53|636.41|633.41|21
1608503900000|2020-12-20 22:38:20|636.45|633.45|636.71|633.71|636.71|633.71|636.36|633.36|21
1608503910000|2020-12-20 22:38:30|636.7|633.7|636.54|633.54|636.73|633.73|636.49|633.49|19
1608503920000|2020-12-20 22:38:40|636.56|633.56|636.84|633.84|636.84|633.84|636.56|633.56|24
1608503930000|2020-12-20 22:38:50|636.85|633.85|636.77|633.77|636.94|633.94|636.6|633.6|25
1608503940000|2020-12-20 22:39:00|636.78|633.78|636.91|633.91|637.09|634.09|636.78|633.78|23
1608503950000|2020-12-20 22:39:10|636.8|633.8|636.29|633.29|636.8|633.8|636.28|633.28|36
1608503960000|2020-12-20 22:39:20|636.3|633.3|636.3|633.3|636.3|633.3|636.22|633.22|26
1608503970000|2020-12-20 22:39:30|636.32|633.32|636.47|633.47|636.48|633.48|636.32|633.32|31
1608503980000|2020-12-20 22:39:40|636.46|633.46|636.49|633.49|636.5|633.5|636.41|633.41|27
1608503990000|2020-12-20 22:39:50|636.51|633.51|636.35|633.35|636.54|633.54|636.35|633.35|22
1608504000000|2020-12-20 22:40:00|636.31|633.31|636.31|633.31|636.31|633.31|636.05|633.05|25
1608504010000|2020-12-20 22:40:10|636.43|633.43|636.61|633.61|636.7|633.7|636.39|633.39|23
1608504020000|2020-12-20 22:40:20|636.63|633.63|636.72|633.72|636.75|633.75|636.63|633.63|23
1608504030000|2020-12-20 22:40:30|636.73|633.73|636.7|633.7|636.74|633.74|636.64|633.64|23
1608504040000|2020-12-20 22:40:40|636.68|633.68|636.72|633.72|636.74|633.74|636.68|633.68|22
1608504050000|2020-12-20 22:40:50|636.71|633.71|636.72|633.72|636.72|633.72|636.68|633.68|9
1608504060000|2020-12-20 22:41:00|636.71|633.71|636.61|633.61|636.74|633.74|636.6|633.6|14
1608504070000|2020-12-20 22:41:10|636.66|633.66|636.34|633.34|636.66|633.66|636.34|633.34|22
1608504080000|2020-12-20 22:41:20|636.36|633.36|636.64|633.64|636.65|633.65|636.36|633.36|18
1608504090000|2020-12-20 22:41:30|636.65|633.65|636.48|633.48|636.65|633.65|636.4|633.4|21
1608504100000|2020-12-20 22:41:40|636.53|633.53|636.8|633.8|636.87|633.87|636.48|633.48|27
1608504110000|2020-12-20 22:41:50|636.78|633.78|636.85|633.85|637.14|634.14|636.7|633.7|24
1608504120000|2020-12-20 22:42:00|636.86|633.86|636.84|633.84|636.88|633.88|636.78|633.78|25
1608504130000|2020-12-20 22:42:10|636.83|633.83|637.19|634.19|637.2|634.2|636.83|633.83|25
1608504140000|2020-12-20 22:42:20|637.2|634.2|637.14|634.14|637.25|634.25|637.1|634.1|25
1608504150000|2020-12-20 22:42:30|637.12|634.12|637.22|634.22|637.22|634.22|637.12|634.12|24
1608504160000|2020-12-20 22:42:40|637.21|634.21|637.21|634.21|637.22|634.22|637.2|634.2|15
1608504170000|2020-12-20 22:42:50|637.22|634.22|637.28|634.28|637.29|634.29|637.21|634.21|18
1608504180000|2020-12-20 22:43:00|637.24|634.24|637.47|634.47|637.47|634.47|637.24|634.24|16
1608504190000|2020-12-20 22:43:10|637.48|634.48|637.91|634.91|637.91|634.91|637.45|634.45|17
1608504200000|2020-12-20 22:43:20|637.92|634.92|637.74|634.74|637.95|634.95|637.72|634.72|24
1608504210000|2020-12-20 22:43:30|637.72|634.72|637.75|634.75|637.78|634.78|637.7|634.7|21
1608504220000|2020-12-20 22:43:40|637.8|634.8|637.69|634.69|637.86|634.86|637.68|634.68|19
1608504230000|2020-12-20 22:43:50|637.68|634.68|637.79|634.79|637.82|634.82|637.68|634.68|17
1608504240000|2020-12-20 22:44:00|637.78|634.78|637.96|634.96|637.96|634.96|637.71|634.71|20
1608504250000|2020-12-20 22:44:10|638.04|635.04|638.08|635.08|638.17|635.17|638|635|27
1608504260000|2020-12-20 22:44:20|638.09|635.09|637.99|634.99|638.09|635.09|637.96|634.96|14
1608504270000|2020-12-20 22:44:30|637.98|634.98|637.91|634.91|637.98|634.98|637.91|634.91|10
1608504280000|2020-12-20 22:44:40|637.93|634.93|637.82|634.82|637.93|634.93|637.78|634.78|22
1608504290000|2020-12-20 22:44:50|637.81|634.81|637.78|634.78|637.82|634.82|637.77|634.77|17
1608504300000|2020-12-20 22:45:00|637.76|634.76|637.54|634.54|637.79|634.79|637.5|634.5|22
1608504310000|2020-12-20 22:45:10|637.53|634.53|637.39|634.39|637.53|634.53|637.38|634.38|18
1608504320000|2020-12-20 22:45:20|637.41|634.41|637.45|634.45|637.46|634.46|637.41|634.41|16
1608504330000|2020-12-20 22:45:30|637.44|634.44|637.17|634.17|637.45|634.45|637.17|634.17|19
1608504340000|2020-12-20 22:45:40|637.15|634.15|636.94|633.94|637.15|634.15|636.94|633.94|19
1608504350000|2020-12-20 22:45:50|636.95|633.95|636.55|633.55|636.95|633.95|636.55|633.55|21
1608504360000|2020-12-20 22:46:00|636.56|633.56|636.93|633.93|636.94|633.94|636.56|633.56|22
1608504370000|2020-12-20 22:46:10|636.92|633.92|636.98|633.98|637.03|634.03|636.92|633.92|14
1608504380000|2020-12-20 22:46:20|637.01|634.01|637.03|634.03|637.15|634.15|636.97|633.97|23
1608504390000|2020-12-20 22:46:30|637.02|634.02|637.13|634.13|637.13|634.13|636.96|633.96|23
1608504400000|2020-12-20 22:46:40|637.12|634.12|637.13|634.13|637.15|634.15|637.06|634.06|30
1608504410000|2020-12-20 22:46:50|637.14|634.14|637.28|634.28|637.28|634.28|637.11|634.11|21
1608504420000|2020-12-20 22:47:00|637.27|634.27|637.56|634.56|637.56|634.56|637.26|634.26|23
1608504430000|2020-12-20 22:47:10|637.58|634.58|637.35|634.35|637.6|634.6|637.35|634.35|27
1608504440000|2020-12-20 22:47:20|637.29|634.29|637.55|634.55|637.58|634.58|637.29|634.29|21
1608504450000|2020-12-20 22:47:30|637.5|634.5|638.38|635.38|638.38|635.38|637.44|634.44|26
1608504460000|2020-12-20 22:47:40|638.39|635.39|638.42|635.42|638.53|635.53|638.3|635.3|13
1608504470000|2020-12-20 22:47:50|638.45|635.45|639|636|639.04|636.04|638.45|635.45|24
1608504480000|2020-12-20 22:48:00|638.98|635.98|638.85|635.85|639|636|638.8|635.8|29
1608504490000|2020-12-20 22:48:10|638.87|635.87|638.91|635.91|638.91|635.91|638.87|635.87|12
1608504500000|2020-12-20 22:48:20|638.92|635.92|638.95|635.95|638.95|635.95|638.92|635.92|8
1608504510000|2020-12-20 22:48:30|638.94|635.94|638.93|635.93|638.95|635.95|638.91|635.91|13
1608504520000|2020-12-20 22:48:40|638.92|635.92|638.89|635.89|638.95|635.95|638.89|635.89|18
1608504530000|2020-12-20 22:48:50|638.9|635.9|638.9|635.9|638.9|635.9|638.89|635.89|7
1608504540000|2020-12-20 22:49:00|638.89|635.89|638.89|635.89|638.9|635.9|638.88|635.88|9
1608504550000|2020-12-20 22:49:10|638.88|635.88|638.85|635.85|638.89|635.89|638.85|635.85|6
1608504560000|2020-12-20 22:49:20|638.84|635.84|637.93|634.93|638.84|635.84|637.93|634.93|29
1608504570000|2020-12-20 22:49:30|637.94|634.94|638.61|635.61|638.61|635.61|637.94|634.94|29
1608504580000|2020-12-20 22:49:40|638.59|635.59|638.48|635.48|638.61|635.61|638.44|635.44|17
1608504590000|2020-12-20 22:49:50|638.49|635.49|638.46|635.46|638.5|635.5|638.39|635.39|14
1608504600000|2020-12-20 22:50:00|638.45|635.45|638.5|635.5|638.54|635.54|638.39|635.39|28
1608504610000|2020-12-20 22:50:10|638.52|635.52|638.51|635.51|638.54|635.54|638.48|635.48|22
1608504620000|2020-12-20 22:50:20|638.53|635.53|638.46|635.46|638.54|635.54|638.44|635.44|21
1608504630000|2020-12-20 22:50:30|638.45|635.45|638.06|635.06|638.46|635.46|638.06|635.06|24
1608504640000|2020-12-20 22:50:40|638.05|635.05|638.43|635.43|638.43|635.43|638.05|635.05|15
1608504650000|2020-12-20 22:50:50|638.46|635.46|638.66|635.66|638.8|635.8|638.46|635.46|25
1608504660000|2020-12-20 22:51:00|638.61|635.61|638.19|635.19|638.61|635.61|638.17|635.17|30
1608504670000|2020-12-20 22:51:10|638.2|635.2|638.44|635.44|638.6|635.6|638.19|635.19|29
1608504680000|2020-12-20 22:51:20|638.46|635.46|638.47|635.47|638.51|635.51|638.31|635.31|26
1608504690000|2020-12-20 22:51:30|638.48|635.48|638.54|635.54|638.56|635.56|638.46|635.46|19
1608504700000|2020-12-20 22:51:40|638.53|635.53|638.33|635.33|638.55|635.55|638.33|635.33|23
1608504710000|2020-12-20 22:51:50|638.31|635.31|638.36|635.36|638.39|635.39|638.28|635.28|16
1608504720000|2020-12-20 22:52:00|638.4|635.4|638.25|635.25|638.53|635.53|638.25|635.25|30
1608504730000|2020-12-20 22:52:10|638.22|635.22|638.14|635.14|638.24|635.24|638|635|32
1608504740000|2020-12-20 22:52:20|638.15|635.15|637.84|634.84|638.17|635.17|637.77|634.77|26
1608504750000|2020-12-20 22:52:30|637.83|634.83|637.96|634.96|637.96|634.96|637.61|634.61|27
1608504760000|2020-12-20 22:52:40|638.03|635.03|637.79|634.79|638.08|635.08|637.76|634.76|31
1608504770000|2020-12-20 22:52:50|637.8|634.8|637.84|634.84|638.05|635.05|637.8|634.8|29
1608504780000|2020-12-20 22:53:00|637.82|634.82|637.74|634.74|637.82|634.82|637.35|634.35|32
1608504790000|2020-12-20 22:53:10|637.8|634.8|637.4|634.4|637.9|634.9|637.38|634.38|29
1608504800000|2020-12-20 22:53:20|637.39|634.39|637.85|634.85|637.85|634.85|637.39|634.39|31
1608504810000|2020-12-20 22:53:30|637.84|634.84|638.17|635.17|638.18|635.18|637.67|634.67|24
1608504820000|2020-12-20 22:53:40|638.18|635.18|637.29|634.29|638.18|635.18|637.25|634.25|36
1608504830000|2020-12-20 22:53:50|637.36|634.36|637.55|634.55|638|635|637.36|634.36|36
1608504840000|2020-12-20 22:54:00|637.54|634.54|637.78|634.78|637.79|634.79|637.45|634.45|30
1608504850000|2020-12-20 22:54:10|637.79|634.79|637.37|634.37|637.79|634.79|637.31|634.31|31
1608504860000|2020-12-20 22:54:20|637.32|634.32|637.55|634.55|637.61|634.61|637.3|634.3|30
1608504870000|2020-12-20 22:54:30|637.57|634.57|637.82|634.82|637.82|634.82|637.57|634.57|19
1608504880000|2020-12-20 22:54:40|637.81|634.81|637.51|634.51|637.83|634.83|637.47|634.47|31
1608504890000|2020-12-20 22:54:50|637.52|634.52|637.59|634.59|637.64|634.64|637.48|634.48|24
1608504900000|2020-12-20 22:55:00|637.54|634.54|637.67|634.67|637.67|634.67|637.25|634.25|32
1608504910000|2020-12-20 22:55:10|637.66|634.66|637.78|634.78|637.97|634.97|637.66|634.66|32
1608504920000|2020-12-20 22:55:20|637.73|634.73|637.48|634.48|637.74|634.74|637.46|634.46|28
1608504930000|2020-12-20 22:55:30|637.5|634.5|637.86|634.86|638.08|635.08|637.5|634.5|32
1608504940000|2020-12-20 22:55:40|637.88|634.88|637.56|634.56|637.88|634.88|637.54|634.54|20
1608504950000|2020-12-20 22:55:50|637.57|634.57|637.9|634.9|637.91|634.91|637.57|634.57|18
1608504960000|2020-12-20 22:56:00|637.92|634.92|638.07|635.07|638.46|635.46|637.92|634.92|31
1608504970000|2020-12-20 22:56:10|638.05|635.05|637.81|634.81|638.05|635.05|637.66|634.66|32
1608504980000|2020-12-20 22:56:20|637.84|634.84|638.22|635.22|638.23|635.23|637.82|634.82|23
1608504990000|2020-12-20 22:56:30|638.09|635.09|638.04|635.04|638.09|635.09|637.73|634.73|27
1608505000000|2020-12-20 22:56:40|638.05|635.05|637.63|634.63|638.09|635.09|637.63|634.63|32
1608505010000|2020-12-20 22:56:50|637.62|634.62|637.84|634.84|637.92|634.92|637.62|634.62|32
1608505020000|2020-12-20 22:57:00|637.85|634.85|637.82|634.82|637.88|634.88|637.81|634.81|31
1608505030000|2020-12-20 22:57:10|637.83|634.83|637.88|634.88|637.91|634.91|637.82|634.82|26
1608505040000|2020-12-20 22:57:20|637.79|634.79|637.67|634.67|637.8|634.8|637.65|634.65|24
1608505050000|2020-12-20 22:57:30|637.66|634.66|637.69|634.69|637.73|634.73|637.65|634.65|21
1608505060000|2020-12-20 22:57:40|637.68|634.68|637.53|634.53|637.68|634.68|637.52|634.52|17
1608505070000|2020-12-20 22:57:50|637.52|634.52|637.28|634.28|637.52|634.52|637.28|634.28|22
1608505080000|2020-12-20 22:58:00|637.29|634.29|637.24|634.24|637.33|634.33|637.24|634.24|24
1608505090000|2020-12-20 22:58:10|637.25|634.25|637.07|634.07|637.27|634.27|637.05|634.05|24
1608505100000|2020-12-20 22:58:20|637.05|634.05|637.55|634.55|637.55|634.55|637.05|634.05|28
1608505110000|2020-12-20 22:58:30|637.53|634.53|637.38|634.38|637.53|634.53|637.34|634.34|25
1608505120000|2020-12-20 22:58:40|637.4|634.4|637.24|634.24|637.4|634.4|637.24|634.24|28
1608505130000|2020-12-20 22:58:50|637.18|634.18|636.99|633.99|637.18|634.18|636.98|633.98|27
1608505140000|2020-12-20 22:59:00|636.96|633.96|637.32|634.32|637.32|634.32|636.95|633.95|21
1608505150000|2020-12-20 22:59:10|637.33|634.33|637.2|634.2|637.34|634.34|637.19|634.19|34
1608505160000|2020-12-20 22:59:20|637.23|634.23|637.36|634.36|637.57|634.57|637.22|634.22|25
1608505170000|2020-12-20 22:59:30|637.38|634.38|637.34|634.34|637.38|634.38|637.31|634.31|21
1608505180000|2020-12-20 22:59:40|637.38|634.38|637.38|634.38|637.4|634.4|637.34|634.34|27
1608505190000|2020-12-20 22:59:50|637.39|634.39|637.59|634.59|637.61|634.61|637.37|634.37|23
1608505200000|2020-12-20 23:00:00|637.6|634.6|638.32|635.32|638.59|635.59|637.59|634.59|34
1608505210000|2020-12-20 23:00:10|638.24|635.24|638.09|635.09|638.28|635.28|638.09|635.09|30
1608505220000|2020-12-20 23:00:20|638.16|635.16|638.34|635.34|638.35|635.35|638.11|635.11|35
1608505230000|2020-12-20 23:00:30|638.32|635.32|638.07|635.07|638.52|635.52|638.07|635.07|26
1608505240000|2020-12-20 23:00:40|637.97|634.97|638.23|635.23|638.29|635.29|637.93|634.93|27
1608505250000|2020-12-20 23:00:50|638.25|635.25|637.65|634.65|638.25|635.25|637.64|634.64|28
1608505260000|2020-12-20 23:01:00|637.64|634.64|637.63|634.63|637.76|634.76|637.53|634.53|26
1608505270000|2020-12-20 23:01:10|637.62|634.62|637.39|634.39|637.62|634.62|637.38|634.38|26
1608505280000|2020-12-20 23:01:20|637.4|634.4|637.52|634.52|637.52|634.52|637.4|634.4|24
1608505290000|2020-12-20 23:01:30|637.5|634.5|637.55|634.55|637.55|634.55|637.49|634.49|14
1608505300000|2020-12-20 23:01:40|637.56|634.56|637.51|634.51|637.72|634.72|637.5|634.5|30
1608505310000|2020-12-20 23:01:50|637.5|634.5|637.51|634.51|637.75|634.75|637.5|634.5|28
1608505320000|2020-12-20 23:02:00|637.5|634.5|637.45|634.45|637.51|634.51|637.45|634.45|17
1608505330000|2020-12-20 23:02:10|637.46|634.46|637.36|634.36|637.46|634.46|637.35|634.35|18
1608505340000|2020-12-20 23:02:20|637.35|634.35|637.4|634.4|637.4|634.4|637.34|634.34|19
1608505350000|2020-12-20 23:02:30|637.41|634.41|637.41|634.41|637.42|634.42|637.39|634.39|15
1608505360000|2020-12-20 23:02:40|637.42|634.42|637.47|634.47|637.5|634.5|637.4|634.4|23
1608505370000|2020-12-20 23:02:50|637.49|634.49|637.48|634.48|637.49|634.49|637.46|634.46|13
1608505380000|2020-12-20 23:03:00|637.49|634.49|637.46|634.46|637.49|634.49|637.45|634.45|11
1608505390000|2020-12-20 23:03:10|637.47|634.47|637.56|634.56|637.56|634.56|637.41|634.41|21
1608505400000|2020-12-20 23:03:20|637.53|634.53|637.47|634.47|637.56|634.56|637.47|634.47|10
1608505410000|2020-12-20 23:03:30|637.44|634.44|637.5|634.5|637.52|634.52|637.43|634.43|19
1608505420000|2020-12-20 23:03:40|637.51|634.51|637.49|634.49|637.53|634.53|637.47|634.47|21
1608505430000|2020-12-20 23:03:50|637.5|634.5|637.5|634.5|637.54|634.54|637.48|634.48|20
1608505440000|2020-12-20 23:04:00|637.49|634.49|637.55|634.55|637.58|634.58|637.49|634.49|26
1608505450000|2020-12-20 23:04:10|637.56|634.56|637.82|634.82|637.82|634.82|637.54|634.54|20
1608505460000|2020-12-20 23:04:20|637.83|634.83|638.04|635.04|638.07|635.07|637.83|634.83|24
1608505470000|2020-12-20 23:04:30|638.05|635.05|638.25|635.25|638.37|635.37|638.04|635.04|21
1608505480000|2020-12-20 23:04:40|638.28|635.28|638.26|635.26|638.28|635.28|638.08|635.08|30
1608505490000|2020-12-20 23:04:50|638.3|635.3|638.35|635.35|638.44|635.44|638.29|635.29|25
1608505500000|2020-12-20 23:05:00|638.32|635.32|638.32|635.32|638.37|635.37|638.32|635.32|24
1608505510000|2020-12-20 23:05:10|638.37|635.37|638.46|635.46|638.47|635.47|638.34|635.34|24
1608505520000|2020-12-20 23:05:20|638.44|635.44|638.4|635.4|638.46|635.46|638.27|635.27|18
1608505530000|2020-12-20 23:05:30|638.45|635.45|638.42|635.42|638.52|635.52|638.41|635.41|22
1608505540000|2020-12-20 23:05:40|638.41|635.41|638.5|635.5|638.52|635.52|638.4|635.4|17
1608505550000|2020-12-20 23:05:50|638.49|635.49|638.22|635.22|638.49|635.49|638.22|635.22|26
1608505560000|2020-12-20 23:06:00|638.25|635.25|638.05|635.05|638.25|635.25|638.01|635.01|21
1608505570000|2020-12-20 23:06:10|638.06|635.06|638.45|635.45|638.45|635.45|638.06|635.06|21
1608505580000|2020-12-20 23:06:20|638.46|635.46|638.33|635.33|638.47|635.47|638.32|635.32|21
1608505590000|2020-12-20 23:06:30|638.32|635.32|638.4|635.4|638.44|635.44|638.32|635.32|15
1608505600000|2020-12-20 23:06:40|638.39|635.39|638.46|635.46|638.48|635.48|638.39|635.39|19
1608505610000|2020-12-20 23:06:50|638.47|635.47|638.52|635.52|638.53|635.53|638.45|635.45|14
1608505620000|2020-12-20 23:07:00|638.53|635.53|638.57|635.57|638.62|635.62|638.53|635.53|22
1608505630000|2020-12-20 23:07:10|638.58|635.58|638.56|635.56|638.58|635.58|638.55|635.55|4
1608505640000|2020-12-20 23:07:20|638.59|635.59|638.87|635.87|638.87|635.87|638.59|635.59|17
1608505650000|2020-12-20 23:07:30|638.88|635.88|638.69|635.69|638.88|635.88|638.69|635.69|13
1608505660000|2020-12-20 23:07:40|638.71|635.71|638.62|635.62|638.78|635.78|638.62|635.62|19
1608505670000|2020-12-20 23:07:50|638.63|635.63|638.6|635.6|638.63|635.63|638.6|635.6|4
1608505680000|2020-12-20 23:08:00|638.59|635.59|638.6|635.6|638.61|635.61|638.58|635.58|8
1608505690000|2020-12-20 23:08:10|638.59|635.59|638.59|635.59|638.59|635.59|638.57|635.57|7
1608505700000|2020-12-20 23:08:20|638.6|635.6|638.78|635.78|638.79|635.79|638.6|635.6|15
1608505710000|2020-12-20 23:08:30|638.74|635.74|638.75|635.75|638.78|635.78|638.72|635.72|8
1608505720000|2020-12-20 23:08:40|638.76|635.76|638.9|635.9|638.92|635.92|638.75|635.75|19
1608505730000|2020-12-20 23:08:50|638.89|635.89|638.84|635.84|638.91|635.91|638.84|635.84|5
1608505740000|2020-12-20 23:09:00|638.86|635.86|638.84|635.84|638.86|635.86|638.84|635.84|2
1608505750000|2020-12-20 23:09:10|638.86|635.86|638.86|635.86|638.87|635.87|638.86|635.86|3
1608505760000|2020-12-20 23:09:20|638.87|635.87|639.01|636.01|639.01|636.01|638.87|635.87|10
1608505770000|2020-12-20 23:09:30|639.04|636.04|639.17|636.17|639.35|636.35|639.04|636.04|25
1608505780000|2020-12-20 23:09:40|639.21|636.21|639.08|636.08|639.25|636.25|639.08|636.08|25
1608505790000|2020-12-20 23:09:50|639.1|636.1|639.23|636.23|639.25|636.25|639.1|636.1|25
1608505800000|2020-12-20 23:10:00|639.24|636.24|639.16|636.16|639.28|636.28|639.15|636.15|31
1608505810000|2020-12-20 23:10:10|639.17|636.17|639.28|636.28|639.31|636.31|639.17|636.17|25
1608505820000|2020-12-20 23:10:20|639.31|636.31|639.35|636.35|639.4|636.4|639.29|636.29|28
1608505830000|2020-12-20 23:10:30|639.31|636.31|639.66|636.66|639.67|636.67|639.28|636.28|24
1608505840000|2020-12-20 23:10:40|639.67|636.67|639.86|636.86|639.86|636.86|639.67|636.67|15
1608505850000|2020-12-20 23:10:50|639.89|636.89|640.18|637.18|640.22|637.22|639.8|636.8|13
1608505860000|2020-12-20 23:11:00|640.15|637.15|640.28|637.28|640.35|637.35|640.15|637.15|19
1608505870000|2020-12-20 23:11:10|640.32|637.32|640.21|637.21|640.48|637.48|640.19|637.19|28
1608505880000|2020-12-20 23:11:20|640.22|637.22|640.24|637.24|640.28|637.28|640.11|637.11|27
1608505890000|2020-12-20 23:11:30|640.21|637.21|640.12|637.12|640.23|637.23|640.1|637.1|25
1608505900000|2020-12-20 23:11:40|640.09|637.09|640.25|637.25|640.35|637.35|640.08|637.08|21
1608505910000|2020-12-20 23:11:50|640.24|637.24|640.38|637.38|640.38|637.38|640.19|637.19|18
1608505920000|2020-12-20 23:12:00|640.35|637.35|640.58|637.58|640.6|637.6|640.35|637.35|26
1608505930000|2020-12-20 23:12:10|640.59|637.59|640.69|637.69|640.69|637.69|640.56|637.56|21
1608505940000|2020-12-20 23:12:20|640.7|637.7|640.93|637.93|641|638|640.69|637.69|21
1608505950000|2020-12-20 23:12:30|640.96|637.96|640.82|637.82|640.97|637.97|640.71|637.71|30
1608505960000|2020-12-20 23:12:40|640.83|637.83|640.89|637.89|640.9|637.9|640.76|637.76|30
1608505970000|2020-12-20 23:12:50|640.88|637.88|640.94|637.94|640.96|637.96|640.87|637.87|18
1608505980000|2020-12-20 23:13:00|640.93|637.93|640.73|637.73|640.95|637.95|640.72|637.72|14
1608505990000|2020-12-20 23:13:10|640.72|637.72|640.67|637.67|640.72|637.72|640.63|637.63|18
1608506000000|2020-12-20 23:13:20|640.68|637.68|640.56|637.56|640.68|637.68|640.56|637.56|22
1608506010000|2020-12-20 23:13:30|640.58|637.58|640.46|637.46|640.58|637.58|640.45|637.45|25
1608506020000|2020-12-20 23:13:40|640.47|637.47|640.38|637.38|640.47|637.47|640.35|637.35|16
1608506030000|2020-12-20 23:13:50|640.39|637.39|640.35|637.35|640.4|637.4|640.27|637.27|18
1608506040000|2020-12-20 23:14:00|640.34|637.34|640.36|637.36|640.37|637.37|640.33|637.33|10
1608506050000|2020-12-20 23:14:10|640.35|637.35|640.35|637.35|640.35|637.35|640.21|637.21|25
1608506060000|2020-12-20 23:14:20|640.34|637.34|640.39|637.39|640.39|637.39|640.34|637.34|13
1608506070000|2020-12-20 23:14:30|640.41|637.41|640.45|637.45|640.62|637.62|640.41|637.41|27
1608506080000|2020-12-20 23:14:40|640.44|637.44|640.5|637.5|640.5|637.5|640.43|637.43|25
1608506090000|2020-12-20 23:14:50|640.48|637.48|640.47|637.47|640.5|637.5|640.46|637.46|12
1608506100000|2020-12-20 23:15:00|640.49|637.49|640.25|637.25|640.52|637.52|640.25|637.25|25
1608506110000|2020-12-20 23:15:10|640.22|637.22|640.19|637.19|640.25|637.25|640.14|637.14|11
1608506120000|2020-12-20 23:15:20|640.14|637.14|640.12|637.12|640.21|637.21|640.12|637.12|6
1608506130000|2020-12-20 23:15:30|640.11|637.11|640.01|637.01|640.11|637.11|640|637|6
1608506140000|2020-12-20 23:15:40|639.99|636.99|639.96|636.96|639.99|636.99|639.96|636.96|2
1608506150000|2020-12-20 23:15:50|639.99|636.99|639.84|636.84|639.99|636.99|639.84|636.84|11
1608506160000|2020-12-20 23:16:00|639.83|636.83|639.64|636.64|639.84|636.84|639.64|636.64|16
1608506170000|2020-12-20 23:16:10|639.63|636.63|639.43|636.43|639.63|636.63|639.43|636.43|23
1608506180000|2020-12-20 23:16:20|639.42|636.42|639.28|636.28|639.46|636.46|639.24|636.24|23
1608506190000|2020-12-20 23:16:30|639.29|636.29|639.24|636.24|639.39|636.39|639.22|636.22|26
1608506200000|2020-12-20 23:16:40|639.22|636.22|639.24|636.24|639.27|636.27|639.19|636.19|7
1608506210000|2020-12-20 23:16:50|639.23|636.23|639.22|636.22|639.31|636.31|639.16|636.16|29
1608506220000|2020-12-20 23:17:00|639.26|636.26|638.83|635.83|639.26|636.26|638.83|635.83|19
1608506230000|2020-12-20 23:17:10|638.84|635.84|638.62|635.62|638.85|635.85|638.62|635.62|20
1608506240000|2020-12-20 23:17:20|638.59|635.59|638.7|635.7|638.8|635.8|638.5|635.5|13
1608506250000|2020-12-20 23:17:30|638.74|635.74|638.83|635.83|638.86|635.86|638.74|635.74|12
1608506260000|2020-12-20 23:17:40|638.84|635.84|638.79|635.79|638.84|635.84|638.79|635.79|12
1608506270000|2020-12-20 23:17:50|638.8|635.8|638.8|635.8|638.81|635.81|638.79|635.79|5
1608506280000|2020-12-20 23:18:00|638.81|635.81|638.81|635.81|638.84|635.84|638.8|635.8|8
1608506290000|2020-12-20 23:18:10|638.83|635.83|638.83|635.83|638.85|635.85|638.82|635.82|21
1608506300000|2020-12-20 23:18:20|638.82|635.82|638.82|635.82|638.82|635.82|638.76|635.76|19
1608506310000|2020-12-20 23:18:30|638.84|635.84|638.78|635.78|638.84|635.84|638.78|635.78|24
1608506320000|2020-12-20 23:18:40|638.79|635.79|638.74|635.74|638.79|635.79|638.67|635.67|22
1608506330000|2020-12-20 23:18:50|638.76|635.76|638.85|635.85|638.88|635.88|638.73|635.73|19
1608506340000|2020-12-20 23:19:00|638.8|635.8|638.75|635.75|638.8|635.8|638.72|635.72|11
1608506350000|2020-12-20 23:19:10|638.74|635.74|638.62|635.62|638.78|635.78|638.62|635.62|14
1608506360000|2020-12-20 23:19:20|638.63|635.63|638.6|635.6|638.63|635.63|638.57|635.57|13
1608506370000|2020-12-20 23:19:30|638.57|635.57|638.63|635.63|638.63|635.63|638.57|635.57|4
1608506380000|2020-12-20 23:19:40|638.62|635.62|638.69|635.69|638.69|635.69|638.59|635.59|22
1608506390000|2020-12-20 23:19:50|638.73|635.73|638.95|635.95|639.01|636.01|638.73|635.73|27
1608506400000|2020-12-20 23:20:00|638.92|635.92|639.2|636.2|639.21|636.21|638.92|635.92|24
1608506410000|2020-12-20 23:20:10|639.21|636.21|639.24|636.24|639.34|636.34|639.18|636.18|17
1608506420000|2020-12-20 23:20:20|639.26|636.26|639.25|636.25|639.27|636.27|639.25|636.25|7
1608506430000|2020-12-20 23:20:30|639.22|636.22|639.04|636.04|639.22|636.22|639.04|636.04|14
1608506440000|2020-12-20 23:20:40|639.03|636.03|639.23|636.23|639.23|636.23|639.03|636.03|16
1608506450000|2020-12-20 23:20:50|639.22|636.22|639.28|636.28|639.31|636.31|639.22|636.22|15
1608506460000|2020-12-20 23:21:00|639.27|636.27|639.2|636.2|639.3|636.3|639.2|636.2|19
1608506470000|2020-12-20 23:21:10|639.18|636.18|639.04|636.04|639.18|636.18|639.01|636.01|20
1608506480000|2020-12-20 23:21:20|639.06|636.06|639.23|636.23|639.25|636.25|639.06|636.06|23
1608506490000|2020-12-20 23:21:30|639.24|636.24|639.36|636.36|639.38|636.38|639.21|636.21|18
1608506500000|2020-12-20 23:21:40|639.33|636.33|639.3|636.3|639.38|636.38|639.27|636.27|16
1608506510000|2020-12-20 23:21:50|639.32|636.32|639.41|636.41|639.41|636.41|639.3|636.3|3
1608506520000|2020-12-20 23:22:00|639.35|636.35|639.79|636.79|639.79|636.79|639.35|636.35|22
1608506530000|2020-12-20 23:22:10|639.78|636.78|639.89|636.89|639.89|636.89|639.74|636.74|22
1608506540000|2020-12-20 23:22:20|639.92|636.92|640.57|637.57|640.59|637.59|639.92|636.92|35
1608506550000|2020-12-20 23:22:30|640.56|637.56|640.5|637.5|640.57|637.57|640.49|637.49|18
1608506560000|2020-12-20 23:22:40|640.53|637.53|640.82|637.82|640.87|637.87|640.48|637.48|34
1608506570000|2020-12-20 23:22:50|640.87|637.87|640.78|637.78|640.87|637.87|640.78|637.78|24
1608506580000|2020-12-20 23:23:00|640.83|637.83|640.29|637.29|640.84|637.84|640.29|637.29|34
1608506590000|2020-12-20 23:23:10|640.33|637.33|640.56|637.56|640.56|637.56|640.26|637.26|19
1608506600000|2020-12-20 23:23:20|640.53|637.53|641.06|638.06|641.07|638.07|640.53|637.53|32
1608506610000|2020-12-20 23:23:30|641.08|638.08|641.03|638.03|641.15|638.15|641.01|638.01|25
1608506620000|2020-12-20 23:23:40|641.02|638.02|641.02|638.02|641.05|638.05|641.01|638.01|26
1608506630000|2020-12-20 23:23:50|641.03|638.03|641.02|638.02|641.04|638.04|641.01|638.01|8
1608506640000|2020-12-20 23:24:00|641.01|638.01|640.85|637.85|641.01|638.01|640.85|637.85|15
1608506650000|2020-12-20 23:24:10|640.86|637.86|640.93|637.93|640.96|637.96|640.83|637.83|16
1608506660000|2020-12-20 23:24:20|640.95|637.95|640.98|637.98|641|638|640.93|637.93|7
1608506670000|2020-12-20 23:24:30|640.97|637.97|640.95|637.95|640.98|637.98|640.89|637.89|16
1608506680000|2020-12-20 23:24:40|640.93|637.93|640.95|637.95|640.98|637.98|640.9|637.9|16
1608506690000|2020-12-20 23:24:50|640.97|637.97|640.61|637.61|640.97|637.97|640.61|637.61|24
1608506700000|2020-12-20 23:25:00|640.6|637.6|640.6|637.6|640.7|637.7|640.52|637.52|32
1608506710000|2020-12-20 23:25:10|640.57|637.57|640.54|637.54|640.59|637.59|640.43|637.43|29
1608506720000|2020-12-20 23:25:20|640.55|637.55|640.66|637.66|640.69|637.69|640.55|637.55|22
1608506730000|2020-12-20 23:25:30|640.69|637.69|640.64|637.64|640.69|637.69|640.62|637.62|21
1608506740000|2020-12-20 23:25:40|640.58|637.58|640.56|637.56|640.59|637.59|640.56|637.56|8
1608506750000|2020-12-20 23:25:50|640.6|637.6|640.58|637.58|640.62|637.62|640.57|637.57|23
1608506760000|2020-12-20 23:26:00|640.59|637.59|640.53|637.53|640.59|637.59|640.52|637.52|13
1608506770000|2020-12-20 23:26:10|640.52|637.52|640.53|637.53|640.54|637.54|640.51|637.51|10
1608506780000|2020-12-20 23:26:20|640.52|637.52|640.46|637.46|640.55|637.55|640.42|637.42|24
1608506790000|2020-12-20 23:26:30|640.45|637.45|640.45|637.45|640.47|637.47|640.43|637.43|14
1608506800000|2020-12-20 23:26:40|640.41|637.41|640.44|637.44|640.46|637.46|640.41|637.41|16
1608506810000|2020-12-20 23:26:50|640.46|637.46|640.45|637.45|640.46|637.46|640.42|637.42|13
1608506820000|2020-12-20 23:27:00|640.46|637.46|640.47|637.47|640.55|637.55|640.44|637.44|15
1608506830000|2020-12-20 23:27:10|640.46|637.46|640.46|637.46|640.5|637.5|640.44|637.44|19
1608506840000|2020-12-20 23:27:20|640.44|637.44|640.44|637.44|640.46|637.46|640.43|637.43|14
1608506850000|2020-12-20 23:27:30|640.45|637.45|640.44|637.44|640.45|637.45|640.44|637.44|12
1608506860000|2020-12-20 23:27:40|640.45|637.45|640.55|637.55|640.55|637.55|640.44|637.44|23
1608506870000|2020-12-20 23:27:50|640.61|637.61|640.47|637.47|640.63|637.63|640.45|637.45|28
1608506880000|2020-12-20 23:28:00|640.45|637.45|640.34|637.34|640.47|637.47|640.34|637.34|19
1608506890000|2020-12-20 23:28:10|640.33|637.33|640.34|637.34|640.35|637.35|640.32|637.32|9
1608506900000|2020-12-20 23:28:20|640.33|637.33|640.32|637.32|640.33|637.33|640.32|637.32|4
1608506910000|2020-12-20 23:28:30|640.33|637.33|640.28|637.28|640.33|637.33|640.27|637.27|14
1608506920000|2020-12-20 23:28:40|640.27|637.27|640.18|637.18|640.27|637.27|640.18|637.18|21
1608506930000|2020-12-20 23:28:50|640.17|637.17|640.17|637.17|640.18|637.18|640.14|637.14|16
1608506940000|2020-12-20 23:29:00|640.18|637.18|640.03|637.03|640.18|637.18|640.03|637.03|19
1608506950000|2020-12-20 23:29:10|640|637|639.9|636.9|640|637|639.9|636.9|13
1608506960000|2020-12-20 23:29:20|639.91|636.91|639.85|636.85|639.94|636.94|639.85|636.85|7
1608506970000|2020-12-20 23:29:30|639.77|636.77|639.76|636.76|639.78|636.78|639.76|636.76|4
1608506980000|2020-12-20 23:29:40|639.77|636.77|639.85|636.85|639.85|636.85|639.76|636.76|8
1608506990000|2020-12-20 23:29:50|639.87|636.87|639.91|636.91|639.91|636.91|639.87|636.87|16
1608507000000|2020-12-20 23:30:00|639.9|636.9|639.93|636.93|639.96|636.96|639.88|636.88|20
1608507010000|2020-12-20 23:30:10|639.92|636.92|640.25|637.25|640.26|637.26|639.92|636.92|20
1608507020000|2020-12-20 23:30:20|640.24|637.24|640.26|637.26|640.27|637.27|640.18|637.18|16
1608507030000|2020-12-20 23:30:30|640.25|637.25|640.37|637.37|640.37|637.37|640.17|637.17|10
1608507040000|2020-12-20 23:30:40|640.38|637.38|640.38|637.38|640.41|637.41|640.36|637.36|12
1608507050000|2020-12-20 23:30:50|640.45|637.45|640.45|637.45|640.46|637.46|640.44|637.44|15
1608507060000|2020-12-20 23:31:00|640.44|637.44|640.49|637.49|640.58|637.58|640.44|637.44|16
1608507070000|2020-12-20 23:31:10|640.48|637.48|640.56|637.56|640.56|637.56|640.43|637.43|19
1608507080000|2020-12-20 23:31:20|640.55|637.55|640.58|637.58|640.59|637.59|640.48|637.48|19
1608507090000|2020-12-20 23:31:30|640.6|637.6|640.61|637.61|640.69|637.69|640.58|637.58|11
1608507100000|2020-12-20 23:31:40|640.67|637.67|640.65|637.65|640.68|637.68|640.64|637.64|11
1608507110000|2020-12-20 23:31:50|640.67|637.67|640.58|637.58|640.7|637.7|640.57|637.57|13
1608507120000|2020-12-20 23:32:00|640.57|637.57|640.68|637.68|640.69|637.69|640.57|637.57|24
1608507130000|2020-12-20 23:32:10|640.67|637.67|640.51|637.51|640.67|637.67|640.51|637.51|25
1608507140000|2020-12-20 23:32:20|640.52|637.52|640.36|637.36|640.53|637.53|640.36|637.36|22
1608507150000|2020-12-20 23:32:30|640.38|637.38|640.2|637.2|640.38|637.38|640.2|637.2|19
1608507160000|2020-12-20 23:32:40|640.21|637.21|640.09|637.09|640.21|637.21|640.08|637.08|18
1608507170000|2020-12-20 23:32:50|640.08|637.08|640.09|637.09|640.11|637.11|640.08|637.08|16
1608507180000|2020-12-20 23:33:00|640.1|637.1|639.81|636.81|640.1|637.1|639.81|636.81|24
1608507190000|2020-12-20 23:33:10|639.83|636.83|639.89|636.89|639.94|636.94|639.83|636.83|19
1608507200000|2020-12-20 23:33:20|639.88|636.88|639.85|636.85|639.89|636.89|639.84|636.84|13
1608507210000|2020-12-20 23:33:30|639.86|636.86|639.86|636.86|639.87|636.87|639.85|636.85|9
1608507220000|2020-12-20 23:33:40|639.87|636.87|639.93|636.93|639.93|636.93|639.85|636.85|10
1608507230000|2020-12-20 23:33:50|639.92|636.92|640.12|637.12|640.14|637.14|639.92|636.92|17
1608507240000|2020-12-20 23:34:00|640.11|637.11|639.94|636.94|640.13|637.13|639.94|636.94|21
1608507250000|2020-12-20 23:34:10|639.93|636.93|639.7|636.7|639.94|636.94|639.7|636.7|19
1608507260000|2020-12-20 23:34:20|639.72|636.72|639.69|636.69|639.72|636.72|639.68|636.68|9
1608507270000|2020-12-20 23:34:30|639.7|636.7|639.78|636.78|639.78|636.78|639.66|636.66|19
1608507280000|2020-12-20 23:34:40|639.79|636.79|639.72|636.72|639.8|636.8|639.7|636.7|15
1608507290000|2020-12-20 23:34:50|639.71|636.71|639.53|636.53|639.72|636.72|639.52|636.52|20
1608507300000|2020-12-20 23:35:00|639.54|636.54|639.55|636.55|639.55|636.55|639.53|636.53|7
1608507310000|2020-12-20 23:35:10|639.52|636.52|639.44|636.44|639.55|636.55|639.44|636.44|19
1608507320000|2020-12-20 23:35:20|639.43|636.43|639.22|636.22|639.43|636.43|639.22|636.22|20
1608507330000|2020-12-20 23:35:30|639.18|636.18|638.84|635.84|639.18|636.18|638.84|635.84|24
1608507340000|2020-12-20 23:35:40|638.81|635.81|638.35|635.35|638.81|635.81|638.34|635.34|20
1608507350000|2020-12-20 23:35:50|638.33|635.33|638.19|635.19|638.34|635.34|638.11|635.11|27
1608507360000|2020-12-20 23:36:00|638.22|635.22|638.18|635.18|638.23|635.23|638.14|635.14|22
1608507370000|2020-12-20 23:36:10|638.2|635.2|638.09|635.09|638.2|635.2|638.09|635.09|20
1608507380000|2020-12-20 23:36:20|638.07|635.07|638.31|635.31|638.32|635.32|638.03|635.03|22
1608507390000|2020-12-20 23:36:30|638.34|635.34|638.43|635.43|638.48|635.48|638.33|635.33|19
1608507400000|2020-12-20 23:36:40|638.44|635.44|638.36|635.36|638.45|635.45|638.3|635.3|16
1608507410000|2020-12-20 23:36:50|638.37|635.37|638.44|635.44|638.48|635.48|638.35|635.35|24
1608507420000|2020-12-20 23:37:00|638.46|635.46|638.46|635.46|638.48|635.48|638.43|635.43|17
1608507430000|2020-12-20 23:37:10|638.47|635.47|638.49|635.49|638.49|635.49|638.41|635.41|25
1608507440000|2020-12-20 23:37:20|638.46|635.46|638.59|635.59|638.6|635.6|638.46|635.46|11
1608507450000|2020-12-20 23:37:30|638.56|635.56|638.55|635.55|638.59|635.59|638.54|635.54|17
1608507460000|2020-12-20 23:37:40|638.57|635.57|638.73|635.73|638.84|635.84|638.48|635.48|33
1608507470000|2020-12-20 23:37:50|638.75|635.75|638.85|635.85|638.85|635.85|638.7|635.7|11
1608507480000|2020-12-20 23:38:00|638.84|635.84|638.85|635.85|638.85|635.85|638.84|635.84|4
1608507490000|2020-12-20 23:38:10|638.83|635.83|638.79|635.79|638.88|635.88|638.79|635.79|17
1608507500000|2020-12-20 23:38:20|638.78|635.78|638.61|635.61|638.8|635.8|638.58|635.58|26
1608507510000|2020-12-20 23:38:30|638.62|635.62|638.35|635.35|638.62|635.62|638.35|635.35|28
1608507520000|2020-12-20 23:38:40|638.34|635.34|638.39|635.39|638.51|635.51|638.33|635.33|21
1608507530000|2020-12-20 23:38:50|638.4|635.4|638.36|635.36|638.42|635.42|638.36|635.36|17
1608507540000|2020-12-20 23:39:00|638.35|635.35|638.36|635.36|638.36|635.36|638.26|635.26|25
1608507550000|2020-12-20 23:39:10|638.37|635.37|638.48|635.48|638.49|635.49|638.37|635.37|13
1608507560000|2020-12-20 23:39:20|638.47|635.47|638.48|635.48|638.49|635.49|638.47|635.47|18
1608507570000|2020-12-20 23:39:30|638.47|635.47|638.49|635.49|638.51|635.51|638.47|635.47|21
1608507580000|2020-12-20 23:39:40|638.48|635.48|638.35|635.35|638.49|635.49|638.33|635.33|21
1608507590000|2020-12-20 23:39:50|638.36|635.36|638.57|635.57|638.57|635.57|638.35|635.35|13
1608507600000|2020-12-20 23:40:00|638.58|635.58|638.56|635.56|638.58|635.58|638.54|635.54|18
1608507610000|2020-12-20 23:40:10|638.55|635.55|638.55|635.55|638.56|635.56|638.5|635.5|14
1608507620000|2020-12-20 23:40:20|638.66|635.66|638.57|635.57|638.66|635.66|638.57|635.57|15
1608507630000|2020-12-20 23:40:30|638.58|635.58|638.83|635.83|638.83|635.83|638.58|635.58|21
1608507640000|2020-12-20 23:40:40|638.86|635.86|638.8|635.8|638.88|635.88|638.79|635.79|16
1608507650000|2020-12-20 23:40:50|638.82|635.82|639.14|636.14|639.23|636.23|638.82|635.82|19
1608507660000|2020-12-20 23:41:00|639.15|636.15|638.84|635.84|639.15|636.15|638.83|635.83|24
1608507670000|2020-12-20 23:41:10|638.82|635.82|638.79|635.79|638.85|635.85|638.75|635.75|24
1608507680000|2020-12-20 23:41:20|638.8|635.8|638.9|635.9|638.9|635.9|638.76|635.76|24
1608507690000|2020-12-20 23:41:30|638.88|635.88|638.78|635.78|638.88|635.88|638.78|635.78|16
1608507700000|2020-12-20 23:41:40|638.79|635.79|638.83|635.83|638.83|635.83|638.78|635.78|17
1608507710000|2020-12-20 23:41:50|638.85|635.85|638.79|635.79|638.85|635.85|638.79|635.79|11
1608507720000|2020-12-20 23:42:00|638.78|635.78|638.79|635.79|638.8|635.8|638.78|635.78|16
1608507730000|2020-12-20 23:42:10|638.78|635.78|638.77|635.77|638.8|635.8|638.77|635.77|13
1608507740000|2020-12-20 23:42:20|638.78|635.78|638.79|635.79|638.79|635.79|638.77|635.77|13
1608507750000|2020-12-20 23:42:30|638.78|635.78|638.8|635.8|638.8|635.8|638.78|635.78|17
1608507760000|2020-12-20 23:42:40|638.81|635.81|638.81|635.81|638.82|635.82|638.8|635.8|7
1608507770000|2020-12-20 23:42:50|638.8|635.8|638.77|635.77|638.8|635.8|638.77|635.77|5
1608507780000|2020-12-20 23:43:00|638.78|635.78|638.68|635.68|638.81|635.81|638.67|635.67|13
1608507790000|2020-12-20 23:43:10|638.69|635.69|638.7|635.7|638.7|635.7|638.64|635.64|15
1608507800000|2020-12-20 23:43:20|638.71|635.71|638.69|635.69|638.71|635.71|638.69|635.69|4
1608507810000|2020-12-20 23:43:30|638.7|635.7|638.71|635.71|638.72|635.72|638.7|635.7|9
1608507820000|2020-12-20 23:43:40|638.7|635.7|638.7|635.7|638.71|635.71|638.67|635.67|13
1608507830000|2020-12-20 23:43:50|638.68|635.68|638.68|635.68|638.69|635.69|638.67|635.67|15
1608507840000|2020-12-20 23:44:00|638.67|635.67|638.75|635.75|638.76|635.76|638.67|635.67|10
1608507850000|2020-12-20 23:44:10|638.77|635.77|638.81|635.81|638.82|635.82|638.75|635.75|25
1608507860000|2020-12-20 23:44:20|638.82|635.82|638.87|635.87|638.88|635.88|638.82|635.82|23
1608507870000|2020-12-20 23:44:30|638.88|635.88|638.83|635.83|638.88|635.88|638.83|635.83|12
1608507880000|2020-12-20 23:44:40|638.84|635.84|638.84|635.84|638.85|635.85|638.79|635.79|16
1608507890000|2020-12-20 23:44:50|638.97|635.97|639.06|636.06|639.06|636.06|638.97|635.97|7
1608507900000|2020-12-20 23:45:00|639.07|636.07|638.99|635.99|639.1|636.1|638.96|635.96|20
1608507910000|2020-12-20 23:45:10|638.98|635.98|639.02|636.02|639.03|636.03|638.97|635.97|14
1608507920000|2020-12-20 23:45:20|639.04|636.04|639.21|636.21|639.21|636.21|639.03|636.03|12
1608507930000|2020-12-20 23:45:30|639.24|636.24|639.51|636.51|639.52|636.52|639.24|636.24|21
1608507940000|2020-12-20 23:45:40|639.52|636.52|639.69|636.69|639.81|636.81|639.52|636.52|22
1608507950000|2020-12-20 23:45:50|639.7|636.7|639.59|636.59|639.73|636.73|639.53|636.53|26
1608507960000|2020-12-20 23:46:00|639.68|636.68|639.99|636.99|640.04|637.04|639.6|636.6|16
1608507970000|2020-12-20 23:46:10|640.14|637.14|640.21|637.21|640.21|637.21|640.08|637.08|7
1608507980000|2020-12-20 23:46:20|640.34|637.34|640.77|637.77|640.81|637.81|640.32|637.32|20
1608507990000|2020-12-20 23:46:30|640.78|637.78|641.03|638.03|641.03|638.03|640.76|637.76|21
1608508000000|2020-12-20 23:46:40|641.06|638.06|640.99|637.99|641.1|638.1|640.98|637.98|25
1608508010000|2020-12-20 23:46:50|640.96|637.96|641.44|638.44|641.44|638.44|640.96|637.96|20
1608508020000|2020-12-20 23:47:00|641.43|638.43|641.38|638.38|641.44|638.44|641.34|638.34|15
1608508030000|2020-12-20 23:47:10|641.39|638.39|641.47|638.47|641.49|638.49|641.39|638.39|11
1608508040000|2020-12-20 23:47:20|641.48|638.48|641.55|638.55|641.55|638.55|641.48|638.48|6
1608508050000|2020-12-20 23:47:30|641.57|638.57|641.57|638.57|641.61|638.61|641.56|638.56|13
1608508060000|2020-12-20 23:47:40|641.6|638.6|641.66|638.66|641.71|638.71|641.57|638.57|13
1608508070000|2020-12-20 23:47:50|641.63|638.63|641.54|638.54|641.69|638.69|641.53|638.53|19
1608508080000|2020-12-20 23:48:00|641.55|638.55|641.25|638.25|641.55|638.55|641.18|638.18|31
1608508090000|2020-12-20 23:48:10|641.24|638.24|641.31|638.31|641.31|638.31|641.24|638.24|16
1608508100000|2020-12-20 23:48:20|641.28|638.28|641.28|638.28|641.29|638.29|641.28|638.28|3
1608508110000|2020-12-20 23:48:30|641.26|638.26|641.28|638.28|641.28|638.28|641.1|638.1|14
1608508120000|2020-12-20 23:48:40|641.29|638.29|641.37|638.37|641.39|638.39|641.29|638.29|11
1608508130000|2020-12-20 23:48:50|641.38|638.38|641.3|638.3|641.39|638.39|641.28|638.28|20
1608508140000|2020-12-20 23:49:00|641.29|638.29|641.27|638.27|641.29|638.29|641.26|638.26|11
1608508150000|2020-12-20 23:49:10|641.26|638.26|641.2|638.2|641.3|638.3|641.19|638.19|10
1608508160000|2020-12-20 23:49:20|641.19|638.19|640.97|637.97|641.19|638.19|640.95|637.95|16
1608508170000|2020-12-20 23:49:30|640.99|637.99|641.05|638.05|641.07|638.07|640.93|637.93|17
1608508180000|2020-12-20 23:49:40|641.06|638.06|641.06|638.06|641.11|638.11|641.01|638.01|24
1608508190000|2020-12-20 23:49:50|641.04|638.04|640.97|637.97|641.06|638.06|640.97|637.97|13
1608508200000|2020-12-20 23:50:00|640.98|637.98|640.99|637.99|640.99|637.99|640.94|637.94|14
1608508210000|2020-12-20 23:50:10|640.96|637.96|641.1|638.1|641.1|638.1|640.88|637.88|16
1608508220000|2020-12-20 23:50:20|641.12|638.12|641.36|638.36|641.39|638.39|641.09|638.09|20
1608508230000|2020-12-20 23:50:30|641.34|638.34|641.45|638.45|641.47|638.47|641.34|638.34|13
1608508240000|2020-12-20 23:50:40|641.47|638.47|641.44|638.44|641.5|638.5|641.44|638.44|23
1608508250000|2020-12-20 23:50:50|641.46|638.46|641.68|638.68|641.68|638.68|641.38|638.38|21
1608508260000|2020-12-20 23:51:00|641.67|638.67|641.97|638.97|641.97|638.97|641.67|638.67|16
1608508270000|2020-12-20 23:51:10|641.98|638.98|641.88|638.88|642|639|641.88|638.88|9
1608508280000|2020-12-20 23:51:20|641.93|638.93|642.05|639.05|642.08|639.08|641.93|638.93|21
1608508290000|2020-12-20 23:51:30|642.06|639.06|642.59|639.59|642.59|639.59|642.03|639.03|29
1608508300000|2020-12-20 23:51:40|642.58|639.58|642.46|639.46|642.58|639.58|642.44|639.44|13
1608508310000|2020-12-20 23:51:50|642.45|639.45|642.38|639.38|642.48|639.48|642.38|639.38|9
1608508320000|2020-12-20 23:52:00|642.37|639.37|642.6|639.6|642.6|639.6|642.34|639.34|20
1608508330000|2020-12-20 23:52:10|642.59|639.59|642.74|639.74|642.76|639.76|642.59|639.59|13
1608508340000|2020-12-20 23:52:20|642.72|639.72|642.89|639.89|642.9|639.9|642.72|639.72|20
1608508350000|2020-12-20 23:52:30|642.87|639.87|642.77|639.77|642.9|639.9|642.69|639.69|19
1608508360000|2020-12-20 23:52:40|642.76|639.76|642.8|639.8|642.8|639.8|642.76|639.76|19
1608508370000|2020-12-20 23:52:50|642.77|639.77|642.81|639.81|642.9|639.9|642.77|639.77|24
1608508380000|2020-12-20 23:53:00|642.82|639.82|642.82|639.82|642.83|639.83|642.8|639.8|8
1608508390000|2020-12-20 23:53:10|642.8|639.8|642.89|639.89|642.89|639.89|642.8|639.8|18
1608508400000|2020-12-20 23:53:20|642.88|639.88|642.84|639.84|642.88|639.88|642.83|639.83|9
1608508410000|2020-12-20 23:53:30|642.8|639.8|642.77|639.77|642.8|639.8|642.77|639.77|6
1608508420000|2020-12-20 23:53:40|642.76|639.76|642.49|639.49|642.76|639.76|642.49|639.49|17
1608508430000|2020-12-20 23:53:50|642.47|639.47|642.31|639.31|642.47|639.47|642.29|639.29|17
1608508440000|2020-12-20 23:54:00|642.32|639.32|642.16|639.16|642.4|639.4|642.16|639.16|22
1608508450000|2020-12-20 23:54:10|642.09|639.09|641.61|638.61|642.09|639.09|641.4|638.4|35
1608508460000|2020-12-20 23:54:20|641.76|638.76|641.1|638.1|641.76|638.76|640.88|637.88|30
1608508470000|2020-12-20 23:54:30|641.07|638.07|640.91|637.91|641.16|638.16|640.89|637.89|21
1608508480000|2020-12-20 23:54:40|640.92|637.92|640.99|637.99|641.01|638.01|640.92|637.92|23
1608508490000|2020-12-20 23:54:50|640.96|637.96|640.9|637.9|641.03|638.03|640.9|637.9|14
1608508500000|2020-12-20 23:55:00|640.89|637.89|640.88|637.88|640.91|637.91|640.88|637.88|20
1608508510000|2020-12-20 23:55:10|640.89|637.89|640.85|637.85|640.95|637.95|640.85|637.85|17
1608508520000|2020-12-20 23:55:20|640.77|637.77|640.48|637.48|640.77|637.77|640.45|637.45|26
1608508530000|2020-12-20 23:55:30|640.47|637.47|639.85|636.85|640.47|637.47|639.84|636.84|22
1608508540000|2020-12-20 23:55:40|639.86|636.86|639.87|636.87|639.91|636.91|639.84|636.84|22
1608508550000|2020-12-20 23:55:50|639.88|636.88|639.93|636.93|640.03|637.03|639.88|636.88|20
1608508560000|2020-12-20 23:56:00|639.91|636.91|639.83|636.83|639.92|636.92|639.76|636.76|23
1608508570000|2020-12-20 23:56:10|639.84|636.84|639.76|636.76|639.84|636.84|639.74|636.74|14
1608508580000|2020-12-20 23:56:20|639.75|636.75|639.89|636.89|639.9|636.9|639.75|636.75|20
1608508590000|2020-12-20 23:56:30|639.9|636.9|640.03|637.03|640.05|637.05|639.82|636.82|18
1608508600000|2020-12-20 23:56:40|640.01|637.01|639.92|636.92|640.02|637.02|639.86|636.86|25
1608508610000|2020-12-20 23:56:50|639.95|636.95|639.91|636.91|639.95|636.95|639.9|636.9|13
1608508620000|2020-12-20 23:57:00|639.9|636.9|639.78|636.78|639.9|636.9|639.78|636.78|16
1608508630000|2020-12-20 23:57:10|639.8|636.8|639.79|636.79|639.8|636.8|639.78|636.78|10
1608508640000|2020-12-20 23:57:20|639.81|636.81|639.98|636.98|640.07|637.07|639.79|636.79|23
1608508650000|2020-12-20 23:57:30|640.05|637.05|639.92|636.92|640.05|637.05|639.9|636.9|20
1608508660000|2020-12-20 23:57:40|639.91|636.91|639.91|636.91|639.93|636.93|639.9|636.9|11
1608508670000|2020-12-20 23:57:50|639.96|636.96|639.87|636.87|639.96|636.96|639.87|636.87|14
1608508680000|2020-12-20 23:58:00|639.86|636.86|639.74|636.74|639.86|636.86|639.73|636.73|18
1608508690000|2020-12-20 23:58:10|639.75|636.75|639.78|636.78|639.82|636.82|639.75|636.75|13
1608508700000|2020-12-20 23:58:20|639.79|636.79|639.79|636.79|639.82|636.82|639.78|636.78|17
1608508710000|2020-12-20 23:58:30|639.8|636.8|639.83|636.83|639.83|636.83|639.8|636.8|11
1608508720000|2020-12-20 23:58:40|639.81|636.81|639.81|636.81|639.83|636.83|639.81|636.81|6
1608508730000|2020-12-20 23:58:50|639.82|636.82|639.69|636.69|639.82|636.82|639.69|636.69|16
1608508740000|2020-12-20 23:59:00|639.7|636.7|640.03|637.03|640.03|637.03|639.68|636.68|15
1608508750000|2020-12-20 23:59:10|640|637|640.25|637.25|640.34|637.34|640|637|31
1608508760000|2020-12-20 23:59:20|640.18|637.18|639.91|636.91|640.18|637.18|639.83|636.83|21
1608508770000|2020-12-20 23:59:30|639.92|636.92|639.71|636.71|639.93|636.93|639.69|636.69|24
1608508780000|2020-12-20 23:59:40|639.67|636.67|639.76|636.76|639.79|636.79|639.6|636.6|22
1608508790000|2020-12-20 23:59:50|639.77|636.77|639.76|636.76|639.93|636.93|639.75|636.75|23
1608508800000|2020-12-21 00:00:00|639.75|636.75|639.46|636.46|639.76|636.76|639.46|636.46|26
1608508810000|2020-12-21 00:00:10|639.44|636.44|639.4|636.4|639.48|636.48|639.37|636.37|22
1608508820000|2020-12-21 00:00:20|639.39|636.39|639.26|636.26|639.42|636.42|639.24|636.24|21
1608508830000|2020-12-21 00:00:30|639.25|636.25|639.49|636.49|639.49|636.49|639.24|636.24|27
1608508840000|2020-12-21 00:00:40|639.45|636.45|639.36|636.36|639.45|636.45|639.36|636.36|22
1608508850000|2020-12-21 00:00:50|639.37|636.37|638.93|635.93|639.37|636.37|638.93|635.93|21
1608508860000|2020-12-21 00:01:00|638.92|635.92|638.81|635.81|638.94|635.94|638.76|635.76|22
1608508870000|2020-12-21 00:01:10|638.72|635.72|638.46|635.46|638.72|635.72|638.43|635.43|20
1608508880000|2020-12-21 00:01:20|638.47|635.47|638.26|635.26|638.71|635.71|638.26|635.26|27
1608508890000|2020-12-21 00:01:30|638.45|635.45|638.34|635.34|638.71|635.71|638.23|635.23|28
1608508900000|2020-12-21 00:01:40|638.75|635.75|638|635|639.09|636.09|637.8|634.8|23
1608508910000|2020-12-21 00:01:50|637.98|634.98|637.69|634.69|638.02|635.02|637.67|634.67|26
1608508920000|2020-12-21 00:02:00|637.7|634.7|637.63|634.63|637.82|634.82|637.62|634.62|22
1608508930000|2020-12-21 00:02:10|637.64|634.64|637.74|634.74|637.76|634.76|637.64|634.64|29
1608508940000|2020-12-21 00:02:20|637.73|634.73|637.73|634.73|637.76|634.76|637.65|634.65|28
1608508950000|2020-12-21 00:02:30|637.74|634.74|637.24|634.24|637.76|634.76|637.2|634.2|31
1608508960000|2020-12-21 00:02:40|637.23|634.23|636.5|633.5|637.23|634.23|636.5|633.5|31
1608508970000|2020-12-21 00:02:50|636.49|633.49|636.89|633.89|636.9|633.9|636.44|633.44|28
1608508980000|2020-12-21 00:03:00|636.9|633.9|637.22|634.22|637.26|634.26|636.77|633.77|34
1608508990000|2020-12-21 00:03:10|637.21|634.21|637.61|634.61|637.61|634.61|637.2|634.2|28
1608509000000|2020-12-21 00:03:20|637.62|634.62|638.04|635.04|638.13|635.13|637.62|634.62|29
1608509010000|2020-12-21 00:03:30|638.08|635.08|638.03|635.03|638.09|635.09|637.65|634.65|31
1608509020000|2020-12-21 00:03:40|638.06|635.06|637.97|634.97|638.06|635.06|637.72|634.72|31
1608509030000|2020-12-21 00:03:50|637.98|634.98|637.78|634.78|637.99|634.99|637.74|634.74|28
1608509040000|2020-12-21 00:04:00|637.8|634.8|637.67|634.67|637.97|634.97|637.6|634.6|34
1608509050000|2020-12-21 00:04:10|637.68|634.68|637.78|634.78|637.78|634.78|637.68|634.68|17
1608509060000|2020-12-21 00:04:20|637.8|634.8|638.6|635.6|638.6|635.6|637.8|634.8|36
1608509070000|2020-12-21 00:04:30|638.58|635.58|638.96|635.96|638.98|635.98|638.56|635.56|33
1608509080000|2020-12-21 00:04:40|638.93|635.93|638.78|635.78|638.93|635.93|638.73|635.73|17
1608509090000|2020-12-21 00:04:50|638.81|635.81|638.25|635.25|638.81|635.81|638.24|635.24|31
1608509100000|2020-12-21 00:05:00|638.24|635.24|638.74|635.74|638.75|635.75|638.23|635.23|29
1608509110000|2020-12-21 00:05:10|638.78|635.78|638.79|635.79|638.82|635.82|638.68|635.68|32
1608509120000|2020-12-21 00:05:20|638.78|635.78|638.63|635.63|638.78|635.78|638.62|635.62|22
1608509130000|2020-12-21 00:05:30|638.62|635.62|638.94|635.94|638.96|635.96|638.62|635.62|26
1608509140000|2020-12-21 00:05:40|638.93|635.93|638.94|635.94|638.96|635.96|638.91|635.91|14
1608509150000|2020-12-21 00:05:50|638.96|635.96|639.04|636.04|639.06|636.06|638.94|635.94|10
1608509160000|2020-12-21 00:06:00|639.05|636.05|639.23|636.23|639.24|636.24|638.95|635.95|16
1608509170000|2020-12-21 00:06:10|639.22|636.22|639.16|636.16|639.27|636.27|639.16|636.16|14
1608509180000|2020-12-21 00:06:20|639.15|636.15|638.82|635.82|639.17|636.17|638.8|635.8|24
1608509190000|2020-12-21 00:06:30|638.8|635.8|639.21|636.21|639.22|636.22|638.78|635.78|26
1608509200000|2020-12-21 00:06:40|639.17|636.17|638.98|635.98|639.19|636.19|638.96|635.96|23
1608509210000|2020-12-21 00:06:50|638.97|635.97|638.99|635.99|639.05|636.05|638.96|635.96|23
1608509220000|2020-12-21 00:07:00|639|636|638.88|635.88|639.02|636.02|638.81|635.81|25
1608509230000|2020-12-21 00:07:10|638.91|635.91|638.78|635.78|638.93|635.93|638.77|635.77|21
1608509240000|2020-12-21 00:07:20|638.79|635.79|638.76|635.76|638.8|635.8|638.76|635.76|21
1608509250000|2020-12-21 00:07:30|638.77|635.77|639.2|636.2|639.2|636.2|638.76|635.76|27
1608509260000|2020-12-21 00:07:40|639.16|636.16|639.25|636.25|639.27|636.27|639.04|636.04|26
1608509270000|2020-12-21 00:07:50|639.26|636.26|639.67|636.67|639.68|636.68|639.26|636.26|31
1608509280000|2020-12-21 00:08:00|639.69|636.69|639.92|636.92|640.03|637.03|639.63|636.63|35
1608509290000|2020-12-21 00:08:10|639.93|636.93|639.95|636.95|639.98|636.98|639.89|636.89|23
1608509300000|2020-12-21 00:08:20|639.94|636.94|640.02|637.02|640.05|637.05|639.9|636.9|12
1608509310000|2020-12-21 00:08:30|640.05|637.05|640.65|637.65|640.65|637.65|640.05|637.05|26
1608509320000|2020-12-21 00:08:40|640.71|637.71|640.88|637.88|641.05|638.05|640.71|637.71|16
1608509330000|2020-12-21 00:08:50|640.89|637.89|641.28|638.28|641.28|638.28|640.89|637.89|18
1608509340000|2020-12-21 00:09:00|641.31|638.31|642.57|639.57|642.57|639.57|641.26|638.26|34
1608509350000|2020-12-21 00:09:10|642.58|639.58|642.68|639.68|642.74|639.74|642.56|639.56|30
1608509360000|2020-12-21 00:09:20|642.69|639.69|642.51|639.51|642.71|639.71|642.46|639.46|33
1608509370000|2020-12-21 00:09:30|642.47|639.47|642.94|639.94|642.94|639.94|642.4|639.4|34
1608509380000|2020-12-21 00:09:40|642.91|639.91|642.75|639.75|642.95|639.95|642.7|639.7|30
1608509390000|2020-12-21 00:09:50|642.76|639.76|642.39|639.39|642.85|639.85|642.39|639.39|31
1608509400000|2020-12-21 00:10:00|642.4|639.4|642.37|639.37|642.53|639.53|642.36|639.36|18
1608509410000|2020-12-21 00:10:10|642.39|639.39|642.51|639.51|642.62|639.62|642.38|639.38|28
1608509420000|2020-12-21 00:10:20|642.53|639.53|642.6|639.6|642.61|639.61|642.41|639.41|29
1608509430000|2020-12-21 00:10:30|642.55|639.55|642.69|639.69|642.71|639.71|642.45|639.45|25
1608509440000|2020-12-21 00:10:40|642.72|639.72|643.05|640.05|643.06|640.06|642.72|639.72|29
1608509450000|2020-12-21 00:10:50|643.04|640.04|643.08|640.08|643.18|640.18|643.03|640.03|24
1608509460000|2020-12-21 00:11:00|643.09|640.09|642.83|639.83|643.15|640.15|642.83|639.83|29
1608509470000|2020-12-21 00:11:10|642.85|639.85|643.07|640.07|643.09|640.09|642.83|639.83|30
1608509480000|2020-12-21 00:11:20|643.08|640.08|643.15|640.15|643.19|640.19|643.08|640.08|19
1608509490000|2020-12-21 00:11:30|643.16|640.16|643.11|640.11|643.16|640.16|643.1|640.1|12
1608509500000|2020-12-21 00:11:40|643.12|640.12|643.51|640.51|643.51|640.51|643.09|640.09|20
1608509510000|2020-12-21 00:11:50|643.52|640.52|643.5|640.5|643.73|640.73|643.47|640.47|33
1608509520000|2020-12-21 00:12:00|643.47|640.47|643.66|640.66|643.68|640.68|643.46|640.46|29
1608509530000|2020-12-21 00:12:10|643.69|640.69|643.63|640.63|643.71|640.71|643.52|640.52|30
1608509540000|2020-12-21 00:12:20|643.62|640.62|643.34|640.34|643.62|640.62|643.34|640.34|35
1608509550000|2020-12-21 00:12:30|643.35|640.35|643|640|643.36|640.36|643|640|25
1608509560000|2020-12-21 00:12:40|643.01|640.01|643.06|640.06|643.08|640.08|643.01|640.01|22
1608509570000|2020-12-21 00:12:50|643.05|640.05|643.37|640.37|643.37|640.37|643.02|640.02|27
1608509580000|2020-12-21 00:13:00|643.36|640.36|642.93|639.93|643.36|640.36|642.91|639.91|28
1608509590000|2020-12-21 00:13:10|642.9|639.9|642.87|639.87|643.08|640.08|642.83|639.83|31
1608509600000|2020-12-21 00:13:20|642.9|639.9|642.85|639.85|642.92|639.92|642.85|639.85|26
1608509610000|2020-12-21 00:13:30|642.87|639.87|642.97|639.97|642.99|639.99|642.87|639.87|20
1608509620000|2020-12-21 00:13:40|642.99|639.99|643.42|640.42|643.44|640.44|642.99|639.99|24
1608509630000|2020-12-21 00:13:50|643.43|640.43|643.26|640.26|643.44|640.44|643.26|640.26|20
1608509640000|2020-12-21 00:14:00|643.25|640.25|643.37|640.37|643.48|640.48|643.2|640.2|27
1608509650000|2020-12-21 00:14:10|643.36|640.36|643.72|640.72|643.72|640.72|643.36|640.36|21
1608509660000|2020-12-21 00:14:20|643.73|640.73|644|641|644|641|643.71|640.71|17
1608509670000|2020-12-21 00:14:30|643.9|640.9|644|641|644.02|641.02|643.9|640.9|17
1608509680000|2020-12-21 00:14:40|643.99|640.99|644.06|641.06|644.08|641.08|643.98|640.98|19
1608509690000|2020-12-21 00:14:50|644.07|641.07|644|641|644.08|641.08|643.94|640.94|27
1608509700000|2020-12-21 00:15:00|644.01|641.01|643.82|640.82|644.01|641.01|643.74|640.74|20
1608509710000|2020-12-21 00:15:10|643.76|640.76|643.77|640.77|643.77|640.77|643.72|640.72|13
1608509720000|2020-12-21 00:15:20|643.76|640.76|644.02|641.02|644.02|641.02|643.73|640.73|28
1608509730000|2020-12-21 00:15:30|644.04|641.04|643.8|640.8|644.07|641.07|643.8|640.8|30
1608509740000|2020-12-21 00:15:40|643.78|640.78|643.68|640.68|643.83|640.83|643.67|640.67|26
1608509750000|2020-12-21 00:15:50|643.69|640.69|643.61|640.61|643.75|640.75|643.56|640.56|17
1608509760000|2020-12-21 00:16:00|643.59|640.59|643.92|640.92|643.93|640.93|643.59|640.59|25
1608509770000|2020-12-21 00:16:10|643.91|640.91|643.8|640.8|643.94|640.94|643.79|640.79|18
1608509780000|2020-12-21 00:16:20|643.78|640.78|643.6|640.6|643.8|640.8|643.59|640.59|26
1608509790000|2020-12-21 00:16:30|643.61|640.61|643.61|640.61|643.66|640.66|643.56|640.56|24
1608509800000|2020-12-21 00:16:40|643.6|640.6|643.57|640.57|643.6|640.6|643.52|640.52|17
1608509810000|2020-12-21 00:16:50|643.5|640.5|642.87|639.87|643.5|640.5|642.87|639.87|24
1608509820000|2020-12-21 00:17:00|642.89|639.89|642.75|639.75|642.89|639.89|642.67|639.67|27
1608509830000|2020-12-21 00:17:10|642.71|639.71|642.93|639.93|643.01|640.01|642.71|639.71|27
1608509840000|2020-12-21 00:17:20|642.94|639.94|642.95|639.95|643.02|640.02|642.86|639.86|27
1608509850000|2020-12-21 00:17:30|642.93|639.93|643.13|640.13|643.2|640.2|642.93|639.93|23
1608509860000|2020-12-21 00:17:40|643.15|640.15|643.11|640.11|643.16|640.16|643.05|640.05|22
1608509870000|2020-12-21 00:17:50|643.12|640.12|643.13|640.13|643.16|640.16|643.02|640.02|32
1608509880000|2020-12-21 00:18:00|643.16|640.16|643.19|640.19|643.25|640.25|643.03|640.03|31
1608509890000|2020-12-21 00:18:10|643.17|640.17|642.98|639.98|643.17|640.17|642.96|639.96|31
1608509900000|2020-12-21 00:18:20|642.97|639.97|643.06|640.06|643.08|640.08|642.97|639.97|21
1608509910000|2020-12-21 00:18:30|643.08|640.08|643.24|640.24|643.24|640.24|643.04|640.04|17
1608509920000|2020-12-21 00:18:40|643.26|640.26|643.21|640.21|643.28|640.28|643.21|640.21|20
1608509930000|2020-12-21 00:18:50|643.22|640.22|643.21|640.21|643.22|640.22|643.21|640.21|6
1608509940000|2020-12-21 00:19:00|643.19|640.19|643.1|640.1|643.19|640.19|643.1|640.1|15
1608509950000|2020-12-21 00:19:10|643.12|640.12|642.95|639.95|643.14|640.14|642.88|639.88|26
1608509960000|2020-12-21 00:19:20|642.96|639.96|642.92|639.92|643.02|640.02|642.85|639.85|24
1608509970000|2020-12-21 00:19:30|642.9|639.9|642.95|639.95|642.95|639.95|642.87|639.87|23
1608509980000|2020-12-21 00:19:40|642.98|639.98|643.02|640.02|643.02|640.02|642.96|639.96|25
1608509990000|2020-12-21 00:19:50|643.05|640.05|643.65|640.65|643.65|640.65|643.05|640.05|30
1608510000000|2020-12-21 00:20:00|643.69|640.69|643.53|640.53|643.77|640.77|643.52|640.52|23
1608510010000|2020-12-21 00:20:10|643.52|640.52|643.22|640.22|643.52|640.52|643.22|640.22|24
1608510020000|2020-12-21 00:20:20|643.15|640.15|643.39|640.39|643.39|640.39|643.12|640.12|27
1608510030000|2020-12-21 00:20:30|643.38|640.38|643.34|640.34|643.39|640.39|643.19|640.19|28
1608510040000|2020-12-21 00:20:40|643.38|640.38|643.22|640.22|643.46|640.46|643.21|640.21|26
1608510050000|2020-12-21 00:20:50|643.23|640.23|643.25|640.25|643.25|640.25|643.22|640.22|13
1608510060000|2020-12-21 00:21:00|643.24|640.24|643.1|640.1|643.24|640.24|643.04|640.04|23
1608510070000|2020-12-21 00:21:10|643.09|640.09|642.71|639.71|643.09|640.09|642.71|639.71|26
1608510080000|2020-12-21 00:21:20|642.72|639.72|642.69|639.69|642.72|639.72|642.67|639.67|18
1608510090000|2020-12-21 00:21:30|642.68|639.68|642.39|639.39|642.69|639.69|642.36|639.36|27
1608510100000|2020-12-21 00:21:40|642.41|639.41|642.37|639.37|642.41|639.41|642.26|639.26|22
1608510110000|2020-12-21 00:21:50|642.34|639.34|642.17|639.17|642.38|639.38|641.92|638.92|28
1608510120000|2020-12-21 00:22:00|642.23|639.23|642.22|639.22|642.34|639.34|642.18|639.18|23
1608510130000|2020-12-21 00:22:10|642.19|639.19|642.2|639.2|642.24|639.24|642.16|639.16|17
1608510140000|2020-12-21 00:22:20|642.21|639.21|642.59|639.59|642.6|639.6|642.19|639.19|24
1608510150000|2020-12-21 00:22:30|642.61|639.61|643.12|640.12|643.12|640.12|642.59|639.59|22
1608510160000|2020-12-21 00:22:40|643.21|640.21|643.16|640.16|643.21|640.21|643.11|640.11|28
1608510170000|2020-12-21 00:22:50|643.15|640.15|643.34|640.34|643.36|640.36|643.11|640.11|20
1608510180000|2020-12-21 00:23:00|643.35|640.35|643.36|640.36|643.47|640.47|643.29|640.29|29
1608510190000|2020-12-21 00:23:10|643.35|640.35|643.38|640.38|643.44|640.44|643.33|640.33|20
1608510200000|2020-12-21 00:23:20|643.41|640.41|643.2|640.2|643.44|640.44|643.18|640.18|24
1608510210000|2020-12-21 00:23:30|643.18|640.18|643.09|640.09|643.18|640.18|643.01|640.01|22
1608510220000|2020-12-21 00:23:40|643.11|640.11|643.29|640.29|643.33|640.33|643.09|640.09|25
1608510230000|2020-12-21 00:23:50|643.3|640.3|643.28|640.28|643.36|640.36|643.28|640.28|19
1608510240000|2020-12-21 00:24:00|643.29|640.29|643.23|640.23|643.35|640.35|643.23|640.23|16
1608510250000|2020-12-21 00:24:10|643.26|640.26|643.22|640.22|643.27|640.27|643.22|640.22|18
1608510260000|2020-12-21 00:24:20|643.24|640.24|642.67|639.67|643.24|640.24|642.66|639.66|23
1608510270000|2020-12-21 00:24:30|642.65|639.65|642.33|639.33|642.67|639.67|642.31|639.31|18
1608510280000|2020-12-21 00:24:40|642.34|639.34|642.22|639.22|642.34|639.34|642.2|639.2|26
1608510290000|2020-12-21 00:24:50|642.21|639.21|642.32|639.32|642.35|639.35|642.21|639.21|14
1608510300000|2020-12-21 00:25:00|642.34|639.34|642.28|639.28|642.34|639.34|642.27|639.27|15
1608510310000|2020-12-21 00:25:10|642.31|639.31|642.08|639.08|642.31|639.31|642.05|639.05|21
1608510320000|2020-12-21 00:25:20|642.07|639.07|642.11|639.11|642.11|639.11|642.07|639.07|3
1608510330000|2020-12-21 00:25:30|642.18|639.18|642.21|639.21|642.29|639.29|642.18|639.18|17
1608510340000|2020-12-21 00:25:40|642.2|639.2|642.23|639.23|642.26|639.26|642.11|639.11|22
1608510350000|2020-12-21 00:25:50|642.22|639.22|642.3|639.3|642.33|639.33|642.22|639.22|14
1608510360000|2020-12-21 00:26:00|642.28|639.28|642.4|639.4|642.43|639.43|642.28|639.28|13
1608510370000|2020-12-21 00:26:10|642.42|639.42|642.32|639.32|642.63|639.63|642.32|639.32|25
1608510380000|2020-12-21 00:26:20|642.31|639.31|642.28|639.28|642.35|639.35|642.25|639.25|23
1608510390000|2020-12-21 00:26:30|642.23|639.23|642.28|639.28|642.34|639.34|642.21|639.21|12
1608510400000|2020-12-21 00:26:40|642.29|639.29|642.29|639.29|642.32|639.32|642.28|639.28|15
1608510410000|2020-12-21 00:26:50|642.31|639.31|642.23|639.23|642.31|639.31|642.23|639.23|14
1608510420000|2020-12-21 00:27:00|642.21|639.21|641.68|638.68|642.21|639.21|641.62|638.62|30
1608510430000|2020-12-21 00:27:10|641.67|638.67|641.61|638.61|641.69|638.69|641.53|638.53|25
1608510440000|2020-12-21 00:27:20|641.58|638.58|641.53|638.53|641.63|638.63|641.53|638.53|20
1608510450000|2020-12-21 00:27:30|641.55|638.55|641.62|638.62|641.62|638.62|641.5|638.5|14
1608510460000|2020-12-21 00:27:40|641.63|638.63|641.69|638.69|641.72|638.72|641.63|638.63|23
1608510470000|2020-12-21 00:27:50|641.68|638.68|641.73|638.73|641.73|638.73|641.67|638.67|14
1608510480000|2020-12-21 00:28:00|641.71|638.71|641.68|638.68|641.72|638.72|641.64|638.64|19
1608510490000|2020-12-21 00:28:10|641.74|638.74|641.72|638.72|641.82|638.82|641.65|638.65|18
1608510500000|2020-12-21 00:28:20|641.73|638.73|641.78|638.78|641.78|638.78|641.73|638.73|6
1608510510000|2020-12-21 00:28:30|641.79|638.79|642.01|639.01|642.01|639.01|641.76|638.76|12
1608510520000|2020-12-21 00:28:40|642.02|639.02|642.32|639.32|642.33|639.33|642|639|21
1608510530000|2020-12-21 00:28:50|642.31|639.31|642.33|639.33|642.33|639.33|642.17|639.17|18
1608510540000|2020-12-21 00:29:00|642.34|639.34|642.26|639.26|642.34|639.34|642.25|639.25|17
1608510550000|2020-12-21 00:29:10|642.28|639.28|642.56|639.56|642.56|639.56|642.22|639.22|22
1608510560000|2020-12-21 00:29:20|642.59|639.59|642.82|639.82|642.82|639.82|642.59|639.59|28
1608510570000|2020-12-21 00:29:30|642.84|639.84|643.17|640.17|643.17|640.17|642.84|639.84|20
1608510580000|2020-12-21 00:29:40|643.16|640.16|643.16|640.16|643.18|640.18|642.98|639.98|25
1608510590000|2020-12-21 00:29:50|643.14|640.14|643.23|640.23|643.23|640.23|643.13|640.13|20
1608510600000|2020-12-21 00:30:00|643.22|640.22|643.13|640.13|643.22|640.22|642.97|639.97|26
1608510610000|2020-12-21 00:30:10|643.12|640.12|642.97|639.97|643.14|640.14|642.95|639.95|24
1608510620000|2020-12-21 00:30:20|642.98|639.98|642.95|639.95|643.02|640.02|642.93|639.93|22
1608510630000|2020-12-21 00:30:30|642.91|639.91|642.94|639.94|642.96|639.96|642.91|639.91|21
1608510640000|2020-12-21 00:30:40|642.93|639.93|643.18|640.18|643.2|640.2|642.93|639.93|24
1608510650000|2020-12-21 00:30:50|643.17|640.17|643.12|640.12|643.17|640.17|643.09|640.09|22
1608510660000|2020-12-21 00:31:00|643.13|640.13|642.9|639.9|643.15|640.15|642.9|639.9|19
1608510670000|2020-12-21 00:31:10|642.89|639.89|643.04|640.04|643.04|640.04|642.89|639.89|8
1608510680000|2020-12-21 00:31:20|643.03|640.03|643.27|640.27|643.3|640.3|643.03|640.03|16
1608510690000|2020-12-21 00:31:30|643.35|640.35|643.26|640.26|643.35|640.35|643.11|640.11|32
1608510700000|2020-12-21 00:31:40|643.24|640.24|643.34|640.34|643.4|640.4|643.24|640.24|22
1608510710000|2020-12-21 00:31:50|643.33|640.33|643.56|640.56|643.58|640.58|643.31|640.31|24
1608510720000|2020-12-21 00:32:00|643.57|640.57|643.7|640.7|643.74|640.74|643.45|640.45|24
1608510730000|2020-12-21 00:32:10|643.69|640.69|644.38|641.38|644.38|641.38|643.51|640.51|29
1608510740000|2020-12-21 00:32:20|644.41|641.41|644.63|641.63|644.85|641.85|644.41|641.41|29
1608510750000|2020-12-21 00:32:30|644.64|641.64|644.34|641.34|644.69|641.69|644.33|641.33|28
1608510760000|2020-12-21 00:32:40|644.31|641.31|644.3|641.3|644.32|641.32|644.28|641.28|23
1608510770000|2020-12-21 00:32:50|644.32|641.32|644.18|641.18|644.44|641.44|644.18|641.18|20
1608510780000|2020-12-21 00:33:00|644.19|641.19|644.02|641.02|644.19|641.19|644.01|641.01|28
1608510790000|2020-12-21 00:33:10|644.03|641.03|643.85|640.85|644.03|641.03|643.84|640.84|19
1608510800000|2020-12-21 00:33:20|643.87|640.87|643.64|640.64|643.87|640.87|643.64|640.64|6
1608510810000|2020-12-21 00:33:30|643.58|640.58|643.61|640.61|643.61|640.61|643.54|640.54|20
1608510820000|2020-12-21 00:33:40|643.68|640.68|643.64|640.64|643.72|640.72|643.61|640.61|14
1608510830000|2020-12-21 00:33:50|643.63|640.63|643.74|640.74|643.82|640.82|643.63|640.63|17
1608510840000|2020-12-21 00:34:00|643.73|640.73|643.95|640.95|643.97|640.97|643.71|640.71|22
1608510850000|2020-12-21 00:34:10|643.97|640.97|644.42|641.42|644.43|641.43|643.97|640.97|21
1608510860000|2020-12-21 00:34:20|644.41|641.41|644.22|641.22|644.42|641.42|644.21|641.21|17
1608510870000|2020-12-21 00:34:30|644.2|641.2|644.33|641.33|644.33|641.33|644.08|641.08|19
1608510880000|2020-12-21 00:34:40|644.31|641.31|644.32|641.32|644.33|641.33|644.3|641.3|8
1608510890000|2020-12-21 00:34:50|644.33|641.33|644.4|641.4|644.41|641.41|644.23|641.23|18
1608510900000|2020-12-21 00:35:00|644.42|641.42|644.6|641.6|644.81|641.81|644.42|641.42|26
1608510910000|2020-12-21 00:35:10|644.59|641.59|644.84|641.84|644.86|641.86|644.58|641.58|25
1608510920000|2020-12-21 00:35:20|644.86|641.86|645.12|642.12|645.12|642.12|644.82|641.82|26
1608510930000|2020-12-21 00:35:30|645.13|642.13|645.01|642.01|645.13|642.13|645|642|23
1608510940000|2020-12-21 00:35:40|644.99|641.99|644.66|641.66|645.01|642.01|644.64|641.64|25
1608510950000|2020-12-21 00:35:50|644.67|641.67|644.71|641.71|644.71|641.71|644.62|641.62|15
1608510960000|2020-12-21 00:36:00|644.69|641.69|644.69|641.69|644.7|641.7|644.52|641.52|19
1608510970000|2020-12-21 00:36:10|644.68|641.68|644.58|641.58|644.68|641.68|644.55|641.55|20
1608510980000|2020-12-21 00:36:20|644.57|641.57|644.64|641.64|644.69|641.69|644.56|641.56|21
1608510990000|2020-12-21 00:36:30|644.65|641.65|644.67|641.67|644.74|641.74|644.62|641.62|24
1608511000000|2020-12-21 00:36:40|644.65|641.65|644.65|641.65|644.68|641.68|644.65|641.65|13
1608511010000|2020-12-21 00:36:50|644.66|641.66|644.77|641.77|644.77|641.77|644.4|641.4|31
1608511020000|2020-12-21 00:37:00|644.78|641.78|644.84|641.84|644.84|641.84|644.71|641.71|23
1608511030000|2020-12-21 00:37:10|644.81|641.81|645.13|642.13|645.15|642.15|644.78|641.78|27
1608511040000|2020-12-21 00:37:20|645.14|642.14|644.97|641.97|645.16|642.16|644.89|641.89|30
1608511050000|2020-12-21 00:37:30|644.98|641.98|644.92|641.92|644.98|641.98|644.91|641.91|21
1608511060000|2020-12-21 00:37:40|644.93|641.93|644.8|641.8|644.93|641.93|644.8|641.8|18
1608511070000|2020-12-21 00:37:50|644.72|641.72|644.66|641.66|644.72|641.72|644.63|641.63|16
1608511080000|2020-12-21 00:38:00|644.67|641.67|644.64|641.64|644.7|641.7|644.61|641.61|9
1608511090000|2020-12-21 00:38:10|644.61|641.61|644.43|641.43|644.61|641.61|644.43|641.43|17
1608511100000|2020-12-21 00:38:20|644.42|641.42|643.98|640.98|644.42|641.42|643.98|640.98|16
1608511110000|2020-12-21 00:38:30|643.96|640.96|644|641|644.02|641.02|643.81|640.81|20
1608511120000|2020-12-21 00:38:40|643.99|640.99|643.65|640.65|643.99|640.99|643.65|640.65|21
1608511130000|2020-12-21 00:38:50|643.66|640.66|643.68|640.68|643.73|640.73|643.66|640.66|10
1608511140000|2020-12-21 00:39:00|643.67|640.67|643.82|640.82|643.83|640.83|643.65|640.65|22
1608511150000|2020-12-21 00:39:10|643.79|640.79|643.9|640.9|643.91|640.91|643.79|640.79|13
1608511160000|2020-12-21 00:39:20|643.88|640.88|643.77|640.77|643.99|640.99|643.75|640.75|28
1608511170000|2020-12-21 00:39:30|643.78|640.78|643.74|640.74|643.79|640.79|643.74|640.74|6
1608511180000|2020-12-21 00:39:40|643.73|640.73|643.68|640.68|643.73|640.73|643.67|640.67|9
1608511190000|2020-12-21 00:39:50|643.62|640.62|643.5|640.5|643.64|640.64|643.49|640.49|16
1608511200000|2020-12-21 00:40:00|643.49|640.49|643.67|640.67|643.7|640.7|643.49|640.49|14
1608511210000|2020-12-21 00:40:10|643.7|640.7|644.07|641.07|644.12|641.12|643.7|640.7|20
1608511220000|2020-12-21 00:40:20|644.06|641.06|644.18|641.18|644.19|641.19|644.02|641.02|22
1608511230000|2020-12-21 00:40:30|644.29|641.29|644.21|641.21|644.29|641.29|644.18|641.18|14
1608511240000|2020-12-21 00:40:40|644.22|641.22|644.32|641.32|644.32|641.32|644.2|641.2|10
1608511250000|2020-12-21 00:40:50|644.34|641.34|644.32|641.32|644.44|641.44|644.27|641.27|16
1608511260000|2020-12-21 00:41:00|644.31|641.31|644.24|641.24|644.33|641.33|644.24|641.24|17
1608511270000|2020-12-21 00:41:10|644.25|641.25|644.59|641.59|644.59|641.59|644.24|641.24|25
1608511280000|2020-12-21 00:41:20|644.62|641.62|644.67|641.67|644.71|641.71|644.56|641.56|25
1608511290000|2020-12-21 00:41:30|644.66|641.66|645.05|642.05|645.08|642.08|644.66|641.66|15
1608511300000|2020-12-21 00:41:40|645.08|642.08|645.08|642.08|645.1|642.1|645.04|642.04|25
1608511310000|2020-12-21 00:41:50|645.07|642.07|644.84|641.84|645.11|642.11|644.84|641.84|26
1608511320000|2020-12-21 00:42:00|644.78|641.78|644.71|641.71|644.78|641.78|644.63|641.63|17
1608511330000|2020-12-21 00:42:10|644.7|641.7|644.68|641.68|644.7|641.7|644.67|641.67|16
1608511340000|2020-12-21 00:42:20|644.67|641.67|644.67|641.67|644.69|641.69|644.67|641.67|9
1608511350000|2020-12-21 00:42:30|644.66|641.66|644.46|641.46|644.67|641.67|644.44|641.44|13
1608511360000|2020-12-21 00:42:40|644.47|641.47|644.28|641.28|644.47|641.47|644.27|641.27|15
1608511370000|2020-12-21 00:42:50|644.3|641.3|644.31|641.31|644.31|641.31|644.28|641.28|5
1608511380000|2020-12-21 00:43:00|644.3|641.3|644.29|641.29|644.31|641.31|644.27|641.27|8
1608511390000|2020-12-21 00:43:10|644.31|641.31|644.48|641.48|644.51|641.51|644.31|641.31|19
1608511400000|2020-12-21 00:43:20|644.45|641.45|644.42|641.42|644.45|641.45|644.39|641.39|12
1608511410000|2020-12-21 00:43:30|644.45|641.45|644.38|641.38|644.53|641.53|644.38|641.38|18
1608511420000|2020-12-21 00:43:40|644.37|641.37|644.19|641.19|644.4|641.4|644.19|641.19|21
1608511430000|2020-12-21 00:43:50|644.18|641.18|644.31|641.31|644.33|641.33|644.18|641.18|16
1608511440000|2020-12-21 00:44:00|644.3|641.3|644.33|641.33|644.39|641.39|644.3|641.3|19
1608511450000|2020-12-21 00:44:10|644.32|641.32|644.21|641.21|644.34|641.34|644.21|641.21|14
1608511460000|2020-12-21 00:44:20|644.22|641.22|644.11|641.11|644.22|641.22|644.1|641.1|16
1608511470000|2020-12-21 00:44:30|644.12|641.12|644.09|641.09|644.12|641.12|644.09|641.09|6
1608511480000|2020-12-21 00:44:40|644.08|641.08|644.07|641.07|644.08|641.08|644.07|641.07|2
1608511490000|2020-12-21 00:44:50|644.08|641.08|644.06|641.06|644.08|641.08|644.06|641.06|7
1608511500000|2020-12-21 00:45:00|644.05|641.05|643.95|640.95|644.05|641.05|643.94|640.94|18
1608511510000|2020-12-21 00:45:10|643.96|640.96|644.07|641.07|644.08|641.08|643.96|640.96|9
1608511520000|2020-12-21 00:45:20|644.06|641.06|644.2|641.2|644.21|641.21|643.93|640.93|20
1608511530000|2020-12-21 00:45:30|644.21|641.21|644.38|641.38|644.5|641.5|644.21|641.21|19
1608511540000|2020-12-21 00:45:40|644.36|641.36|644.53|641.53|644.54|641.54|644.28|641.28|17
1608511550000|2020-12-21 00:45:50|644.52|641.52|644.86|641.86|644.89|641.89|644.52|641.52|17
1608511560000|2020-12-21 00:46:00|644.88|641.88|644.9|641.9|644.92|641.92|644.88|641.88|12
1608511570000|2020-12-21 00:46:10|644.89|641.89|645.06|642.06|645.06|642.06|644.59|641.59|20
1608511580000|2020-12-21 00:46:20|645.07|642.07|645.14|642.14|645.15|642.15|645.04|642.04|9
1608511590000|2020-12-21 00:46:30|645.15|642.15|644.99|641.99|645.15|642.15|644.99|641.99|21
1608511600000|2020-12-21 00:46:40|645.01|642.01|645.09|642.09|645.1|642.1|645.01|642.01|13
1608511610000|2020-12-21 00:46:50|645.1|642.1|644.97|641.97|645.1|642.1|644.89|641.89|19
1608511620000|2020-12-21 00:47:00|644.98|641.98|645.34|642.34|645.34|642.34|644.98|641.98|19
1608511630000|2020-12-21 00:47:10|645.33|642.33|645.45|642.45|645.48|642.48|645.33|642.33|5
1608511640000|2020-12-21 00:47:20|645.46|642.46|645.64|642.64|645.65|642.65|645.46|642.46|9
1608511650000|2020-12-21 00:47:30|645.63|642.63|645.84|642.84|645.84|642.84|645.62|642.62|15
1608511660000|2020-12-21 00:47:40|645.92|642.92|646.11|643.11|646.11|643.11|645.92|642.92|22
1608511670000|2020-12-21 00:47:50|646.1|643.1|646.19|643.19|646.26|643.26|646.01|643.01|24
1608511680000|2020-12-21 00:48:00|646.18|643.18|646.14|643.14|646.18|643.18|646.02|643.02|17
1608511690000|2020-12-21 00:48:10|646.15|643.15|646.11|643.11|646.24|643.24|646.11|643.11|22
1608511700000|2020-12-21 00:48:20|646.13|643.13|645.9|642.9|646.13|643.13|645.86|642.86|25
1608511710000|2020-12-21 00:48:30|645.88|642.88|646.02|643.02|646.02|643.02|645.84|642.84|12
1608511720000|2020-12-21 00:48:40|646.03|643.03|645.93|642.93|646.05|643.05|645.75|642.75|24
1608511730000|2020-12-21 00:48:50|645.74|642.74|645.37|642.37|645.79|642.79|645.37|642.37|15
1608511740000|2020-12-21 00:49:00|645.41|642.41|645.57|642.57|645.57|642.57|645.38|642.38|23
1608511750000|2020-12-21 00:49:10|645.61|642.61|645.82|642.82|645.85|642.85|645.61|642.61|21
1608511760000|2020-12-21 00:49:20|645.79|642.79|645.8|642.8|645.81|642.81|645.75|642.75|12
1608511770000|2020-12-21 00:49:30|645.78|642.78|645.55|642.55|645.79|642.79|645.55|642.55|18
1608511780000|2020-12-21 00:49:40|645.56|642.56|645.5|642.5|645.58|642.58|645.5|642.5|9
1608511790000|2020-12-21 00:49:50|645.52|642.52|645.53|642.53|645.63|642.63|645.5|642.5|13
1608511800000|2020-12-21 00:50:00|645.5|642.5|645.23|642.23|645.51|642.51|645.23|642.23|14
1608511810000|2020-12-21 00:50:10|645.25|642.25|644.99|641.99|645.25|642.25|644.99|641.99|18
1608511820000|2020-12-21 00:50:20|644.98|641.98|644.92|641.92|644.98|641.98|644.92|641.92|11
1608511830000|2020-12-21 00:50:30|644.91|641.91|644.75|641.75|644.91|641.91|644.74|641.74|12
1608511840000|2020-12-21 00:50:40|644.74|641.74|644.85|641.85|644.85|641.85|644.74|641.74|19
1608511850000|2020-12-21 00:50:50|644.82|641.82|644.86|641.86|644.86|641.86|644.82|641.82|9
1608511860000|2020-12-21 00:51:00|644.87|641.87|644.51|641.51|644.87|641.87|644.51|641.51|19
1608511870000|2020-12-21 00:51:10|644.52|641.52|644.33|641.33|644.52|641.52|644.33|641.33|17
1608511880000|2020-12-21 00:51:20|644.35|641.35|644.35|641.35|644.36|641.36|644.34|641.34|7
1608511890000|2020-12-21 00:51:30|644.36|641.36|644.69|641.69|644.69|641.69|644.36|641.36|19
1608511900000|2020-12-21 00:51:40|644.7|641.7|644.53|641.53|644.73|641.73|644.5|641.5|19
1608511910000|2020-12-21 00:51:50|644.51|641.51|644.41|641.41|644.55|641.55|644.4|641.4|24
1608511920000|2020-12-21 00:52:00|644.4|641.4|644.18|641.18|644.42|641.42|644.18|641.18|21
1608511930000|2020-12-21 00:52:10|644.13|641.13|643.99|640.99|644.14|641.14|643.99|640.99|14
1608511940000|2020-12-21 00:52:20|643.98|640.98|644.54|641.54|644.54|641.54|643.95|640.95|34
1608511950000|2020-12-21 00:52:30|644.53|641.53|644.59|641.59|644.69|641.69|644.52|641.52|29
1608511960000|2020-12-21 00:52:40|644.58|641.58|644.68|641.68|644.71|641.71|644.57|641.57|13
1608511970000|2020-12-21 00:52:50|644.67|641.67|644.63|641.63|644.67|641.67|644.61|641.61|19
1608511980000|2020-12-21 00:53:00|644.65|641.65|644.47|641.47|644.65|641.65|644.47|641.47|21
1608511990000|2020-12-21 00:53:10|644.49|641.49|644.3|641.3|644.49|641.49|644.25|641.25|22
1608512000000|2020-12-21 00:53:20|644.29|641.29|644.29|641.29|644.32|641.32|644.24|641.24|14
1608512010000|2020-12-21 00:53:30|644.31|641.31|644.11|641.11|644.31|641.31|644.1|641.1|10
1608512020000|2020-12-21 00:53:40|644.12|641.12|644.6|641.6|644.6|641.6|644.12|641.12|19
1608512030000|2020-12-21 00:53:50|644.62|641.62|644.72|641.72|644.84|641.84|644.59|641.59|30
1608512040000|2020-12-21 00:54:00|644.7|641.7|644.73|641.73|644.77|641.77|644.65|641.65|28
1608512050000|2020-12-21 00:54:10|644.74|641.74|644.65|641.65|644.74|641.74|644.61|641.61|24
1608512060000|2020-12-21 00:54:20|644.66|641.66|644.82|641.82|644.91|641.91|644.66|641.66|24
1608512070000|2020-12-21 00:54:30|644.85|641.85|644.85|641.85|644.92|641.92|644.72|641.72|29
1608512080000|2020-12-21 00:54:40|644.82|641.82|645.25|642.25|645.25|642.25|644.73|641.73|26
1608512090000|2020-12-21 00:54:50|645.21|642.21|645.35|642.35|645.36|642.36|645.21|642.21|23
1608512100000|2020-12-21 00:55:00|645.32|642.32|645.46|642.46|645.66|642.66|645.3|642.3|24
1608512110000|2020-12-21 00:55:10|645.45|642.45|645.88|642.88|645.88|642.88|645.39|642.39|27
1608512120000|2020-12-21 00:55:20|645.87|642.87|645.87|642.87|645.97|642.97|645.76|642.76|21
1608512130000|2020-12-21 00:55:30|645.86|642.86|645.73|642.73|645.88|642.88|645.71|642.71|22
1608512140000|2020-12-21 00:55:40|645.72|642.72|645.57|642.57|645.72|642.72|645.51|642.51|25
1608512150000|2020-12-21 00:55:50|645.55|642.55|645.53|642.53|645.57|642.57|645.47|642.47|17
1608512160000|2020-12-21 00:56:00|645.56|642.56|645.06|642.06|645.56|642.56|645.01|642.01|24
1608512170000|2020-12-21 00:56:10|645.05|642.05|645.18|642.18|645.24|642.24|645.04|642.04|20
1608512180000|2020-12-21 00:56:20|645.14|642.14|644.74|641.74|645.14|642.14|644.73|641.73|15
1608512190000|2020-12-21 00:56:30|644.75|641.75|644.29|641.29|644.75|641.75|644.29|641.29|20
1608512200000|2020-12-21 00:56:40|644.27|641.27|644.17|641.17|644.33|641.33|644.11|641.11|22
1608512210000|2020-12-21 00:56:50|644.09|641.09|644.16|641.16|644.29|641.29|644.09|641.09|22
1608512220000|2020-12-21 00:57:00|644.14|641.14|644.15|641.15|644.22|641.22|644.01|641.01|25
1608512230000|2020-12-21 00:57:10|644.13|641.13|644.03|641.03|644.18|641.18|644.03|641.03|20
1608512240000|2020-12-21 00:57:20|644.01|641.01|644.13|641.13|644.14|641.14|643.99|640.99|15
1608512250000|2020-12-21 00:57:30|644.14|641.14|644.45|641.45|644.45|641.45|644.12|641.12|21
1608512260000|2020-12-21 00:57:40|644.46|641.46|644.82|641.82|644.82|641.82|644.46|641.46|21
1608512270000|2020-12-21 00:57:50|644.78|641.78|644.77|641.77|644.88|641.88|644.76|641.76|23
1608512280000|2020-12-21 00:58:00|644.76|641.76|644.73|641.73|644.77|641.77|644.59|641.59|22
1608512290000|2020-12-21 00:58:10|644.75|641.75|644.57|641.57|644.75|641.75|644.54|641.54|17
1608512300000|2020-12-21 00:58:20|644.56|641.56|644.55|641.55|644.57|641.57|644.55|641.55|4
1608512310000|2020-12-21 00:58:30|644.53|641.53|644.48|641.48|644.53|641.53|644.46|641.46|11
1608512320000|2020-12-21 00:58:40|644.55|641.55|644.62|641.62|644.63|641.63|644.54|641.54|10
1608512330000|2020-12-21 00:58:50|644.6|641.6|644.47|641.47|644.63|641.63|644.46|641.46|16
1608512340000|2020-12-21 00:59:00|644.45|641.45|644.26|641.26|644.45|641.45|644.22|641.22|22
1608512350000|2020-12-21 00:59:10|644.25|641.25|644.26|641.26|644.32|641.32|644.25|641.25|18
1608512360000|2020-12-21 00:59:20|644.27|641.27|644.46|641.46|644.49|641.49|644.2|641.2|22
1608512370000|2020-12-21 00:59:30|644.45|641.45|644.56|641.56|644.63|641.63|644.45|641.45|20
1608512380000|2020-12-21 00:59:40|644.61|641.61|644.52|641.52|644.68|641.68|644.5|641.5|23
1608512390000|2020-12-21 00:59:50|644.53|641.53|644.57|641.57|644.59|641.59|644.5|641.5|20
1608512400000|2020-12-21 01:00:00|644.56|641.56|644.89|641.89|644.9|641.9|644.56|641.56|21
1608512410000|2020-12-21 01:00:10|644.88|641.88|644.59|641.59|644.88|641.88|644.58|641.58|22
1608512420000|2020-12-21 01:00:20|644.58|641.58|644.51|641.51|644.58|641.58|644.5|641.5|20
1608512430000|2020-12-21 01:00:30|644.5|641.5|644.35|641.35|644.5|641.5|644.35|641.35|12
1608512440000|2020-12-21 01:00:40|644.36|641.36|644.36|641.36|644.39|641.39|644.27|641.27|10
1608512450000|2020-12-21 01:00:50|644.38|641.38|644.32|641.32|644.38|641.38|644.29|641.29|15
1608512460000|2020-12-21 01:01:00|644.31|641.31|644.22|641.22|644.31|641.31|644.22|641.22|10
1608512470000|2020-12-21 01:01:10|644.21|641.21|644.01|641.01|644.21|641.21|644.01|641.01|17
1608512480000|2020-12-21 01:01:20|643.9|640.9|643.9|640.9|643.92|640.92|643.87|640.87|15
1608512490000|2020-12-21 01:01:30|643.94|640.94|643.79|640.79|643.97|640.97|643.77|640.77|23
1608512500000|2020-12-21 01:01:40|643.82|640.82|643.81|640.81|643.82|640.82|643.78|640.78|17
1608512510000|2020-12-21 01:01:50|643.79|640.79|643.82|640.82|643.82|640.82|643.79|640.79|8
1608512520000|2020-12-21 01:02:00|643.81|640.81|643.95|640.95|643.95|640.95|643.8|640.8|7
1608512530000|2020-12-21 01:02:10|643.93|640.93|643.87|640.87|644.01|641.01|643.86|640.86|21
1608512540000|2020-12-21 01:02:20|643.84|640.84|643.92|640.92|643.98|640.98|643.82|640.82|24
1608512550000|2020-12-21 01:02:30|643.91|640.91|643.88|640.88|643.91|640.91|643.88|640.88|6
1608512560000|2020-12-21 01:02:40|643.87|640.87|643.87|640.87|643.88|640.88|643.86|640.86|5
1608512570000|2020-12-21 01:02:50|643.86|640.86|643.84|640.84|643.89|640.89|643.8|640.8|16
1608512580000|2020-12-21 01:03:00|643.82|640.82|643.77|640.77|643.83|640.83|643.75|640.75|9
1608512590000|2020-12-21 01:03:10|643.74|640.74|643.73|640.73|643.77|640.77|643.71|640.71|16
1608512600000|2020-12-21 01:03:20|643.72|640.72|643.89|640.89|643.92|640.92|643.72|640.72|17
1608512610000|2020-12-21 01:03:30|643.92|640.92|644|641|644.02|641.02|643.92|640.92|16
1608512620000|2020-12-21 01:03:40|644.01|641.01|644.01|641.01|644.02|641.02|643.95|640.95|12
1608512630000|2020-12-21 01:03:50|644.02|641.02|643.87|640.87|644.02|641.02|643.84|640.84|17
1608512640000|2020-12-21 01:04:00|643.86|640.86|643.86|640.86|643.92|640.92|643.83|640.83|21
1608512650000|2020-12-21 01:04:10|643.9|640.9|643.89|640.89|643.91|640.91|643.88|640.88|13
1608512660000|2020-12-21 01:04:20|643.9|640.9|643.98|640.98|643.98|640.98|643.88|640.88|12
1608512670000|2020-12-21 01:04:30|643.97|640.97|643.98|640.98|644.01|641.01|643.97|640.97|12
1608512680000|2020-12-21 01:04:40|643.93|640.93|643.95|640.95|643.95|640.95|643.93|640.93|2
1608512690000|2020-12-21 01:04:50|644.01|641.01|644.05|641.05|644.05|641.05|644.01|641.01|4
1608512700000|2020-12-21 01:05:00|644.04|641.04|644.06|641.06|644.07|641.07|644.04|641.04|5
1608512710000|2020-12-21 01:05:10|644.07|641.07|644.2|641.2|644.2|641.2|644.07|641.07|16
1608512720000|2020-12-21 01:05:20|644.21|641.21|644.2|641.2|644.22|641.22|644.19|641.19|7
1608512730000|2020-12-21 01:05:30|644.19|641.19|644.04|641.04|644.21|641.21|644.04|641.04|21
1608512740000|2020-12-21 01:05:40|644.06|641.06|644.05|641.05|644.06|641.06|644|641|18
1608512750000|2020-12-21 01:05:50|644.06|641.06|644.23|641.23|644.23|641.23|643.89|640.89|16
1608512760000|2020-12-21 01:06:00|644.25|641.25|644.29|641.29|644.32|641.32|644.24|641.24|12
1608512770000|2020-12-21 01:06:10|644.31|641.31|644.26|641.26|644.31|641.31|644.21|641.21|22
1608512780000|2020-12-21 01:06:20|644.25|641.25|644.25|641.25|644.29|641.29|644.19|641.19|21
1608512790000|2020-12-21 01:06:30|644.24|641.24|644.55|641.55|644.68|641.68|644.24|641.24|25
1608512800000|2020-12-21 01:06:40|644.53|641.53|644.26|641.26|644.54|641.54|644.26|641.26|21
1608512810000|2020-12-21 01:06:50|644.25|641.25|644.22|641.22|644.33|641.33|644.22|641.22|20
1608512820000|2020-12-21 01:07:00|644.24|641.24|644.26|641.26|644.26|641.26|644.22|641.22|15
1608512830000|2020-12-21 01:07:10|644.25|641.25|644.25|641.25|644.28|641.28|644.25|641.25|9
1608512840000|2020-12-21 01:07:20|644.26|641.26|644.4|641.4|644.4|641.4|644.24|641.24|16
1608512850000|2020-12-21 01:07:30|644.37|641.37|644.31|641.31|644.37|641.37|644.3|641.3|11
1608512860000|2020-12-21 01:07:40|644.3|641.3|644.11|641.11|644.31|641.31|644.11|641.11|17
1608512870000|2020-12-21 01:07:50|644.12|641.12|644.1|641.1|644.12|641.12|644.08|641.08|8
1608512880000|2020-12-21 01:08:00|644.17|641.17|644.1|641.1|644.17|641.17|644.1|641.1|15
1608512890000|2020-12-21 01:08:10|644.09|641.09|644.07|641.07|644.1|641.1|644.07|641.07|10
1608512900000|2020-12-21 01:08:20|643.97|640.97|644.05|641.05|644.06|641.06|643.97|640.97|20
1608512910000|2020-12-21 01:08:30|644.04|641.04|644.02|641.02|644.06|641.06|644.02|641.02|12
1608512920000|2020-12-21 01:08:40|644.01|641.01|644.23|641.23|644.23|641.23|644.01|641.01|19
1608512930000|2020-12-21 01:08:50|644.3|641.3|644.54|641.54|644.55|641.55|644.3|641.3|13
1608512940000|2020-12-21 01:09:00|644.53|641.53|644.24|641.24|644.55|641.55|644.24|641.24|25
1608512950000|2020-12-21 01:09:10|644.25|641.25|644.37|641.37|644.4|641.4|644.25|641.25|16
1608512960000|2020-12-21 01:09:20|644.39|641.39|644.31|641.31|644.39|641.39|644.31|641.31|9
1608512970000|2020-12-21 01:09:30|644.32|641.32|644.24|641.24|644.32|641.32|644.23|641.23|13
1608512980000|2020-12-21 01:09:40|644.22|641.22|643.98|640.98|644.22|641.22|643.93|640.93|23
1608512990000|2020-12-21 01:09:50|643.99|640.99|643.87|640.87|643.99|640.99|643.86|640.86|9
1608513000000|2020-12-21 01:10:00|643.86|640.86|643.88|640.88|643.88|640.88|643.86|640.86|11
1608513010000|2020-12-21 01:10:10|643.87|640.87|643.81|640.81|643.89|640.89|643.81|640.81|11
1608513020000|2020-12-21 01:10:20|643.82|640.82|644.19|641.19|644.19|641.19|643.82|640.82|19
1608513030000|2020-12-21 01:10:30|644.17|641.17|644.24|641.24|644.28|641.28|644.17|641.17|22
1608513040000|2020-12-21 01:10:40|644.23|641.23|644.17|641.17|644.23|641.23|644.12|641.12|13
1608513050000|2020-12-21 01:10:50|644.15|641.15|644.12|641.12|644.16|641.16|644.12|641.12|6
1608513060000|2020-12-21 01:11:00|644.15|641.15|644.12|641.12|644.15|641.15|644.1|641.1|11
1608513070000|2020-12-21 01:11:10|644.11|641.11|644.12|641.12|644.13|641.13|644.09|641.09|9
1608513080000|2020-12-21 01:11:20|644.14|641.14|644.08|641.08|644.15|641.15|644.08|641.08|10
1608513090000|2020-12-21 01:11:30|644.07|641.07|643.79|640.79|644.07|641.07|643.78|640.78|18
1608513100000|2020-12-21 01:11:40|643.78|640.78|643.76|640.76|643.84|640.84|643.74|640.74|11
1608513110000|2020-12-21 01:11:50|643.75|640.75|643.76|640.76|643.76|640.76|643.72|640.72|7
1608513120000|2020-12-21 01:12:00|643.77|640.77|643.76|640.76|643.77|640.77|643.75|640.75|8
1608513130000|2020-12-21 01:12:10|643.78|640.78|643.77|640.77|643.78|640.78|643.77|640.77|4
1608513140000|2020-12-21 01:12:20|643.76|640.76|643.76|640.76|643.77|640.77|643.76|640.76|7
1608513150000|2020-12-21 01:12:30|643.75|640.75|643.75|640.75|643.75|640.75|643.75|640.75|1
1608513160000|2020-12-21 01:12:40|643.73|640.73|643.76|640.76|643.77|640.77|643.73|640.73|4
1608513170000|2020-12-21 01:12:50|643.75|640.75|643.77|640.77|643.77|640.77|643.75|640.75|4
1608513180000|2020-12-21 01:13:00|643.76|640.76|643.76|640.76|643.78|640.78|643.76|640.76|3
1608513190000|2020-12-21 01:13:10|643.75|640.75|643.61|640.61|643.76|640.76|643.61|640.61|14
1608513200000|2020-12-21 01:13:20|643.64|640.64|643.7|640.7|643.71|640.71|643.61|640.61|14
1608513210000|2020-12-21 01:13:30|643.72|640.72|643.8|640.8|643.81|640.81|643.69|640.69|20
1608513220000|2020-12-21 01:13:40|643.79|640.79|643.69|640.69|643.8|640.8|643.66|640.66|18
1608513230000|2020-12-21 01:13:50|643.68|640.68|643.66|640.66|643.68|640.68|643.62|640.62|11
1608513240000|2020-12-21 01:14:00|643.65|640.65|643.67|640.67|643.72|640.72|643.63|640.63|12
1608513250000|2020-12-21 01:14:10|643.66|640.66|643.67|640.67|643.71|640.71|643.66|640.66|12
1608513260000|2020-12-21 01:14:20|643.71|640.71|643.79|640.79|643.79|640.79|643.7|640.7|15
1608513270000|2020-12-21 01:14:30|643.84|640.84|643.83|640.83|643.97|640.97|643.82|640.82|15
1608513280000|2020-12-21 01:14:40|643.85|640.85|643.89|640.89|643.89|640.89|643.81|640.81|23
1608513290000|2020-12-21 01:14:50|643.91|640.91|643.69|640.69|643.92|640.92|643.6|640.6|19
1608513300000|2020-12-21 01:15:00|643.73|640.73|643.72|640.72|643.75|640.75|643.63|640.63|16
1608513310000|2020-12-21 01:15:10|643.71|640.71|643.76|640.76|643.77|640.77|643.66|640.66|11
1608513320000|2020-12-21 01:15:20|643.77|640.77|643.86|640.86|643.86|640.86|643.77|640.77|6
1608513330000|2020-12-21 01:15:30|643.9|640.9|643.82|640.82|643.9|640.9|643.68|640.68|7
1608513350000|2020-12-21 01:15:50|643.79|640.79|643.78|640.78|643.84|640.84|643.78|640.78|16
1608513360000|2020-12-21 01:16:00|643.79|640.79|643.78|640.78|643.79|640.79|643.77|640.77|4
1608513370000|2020-12-21 01:16:10|643.77|640.77|643.77|640.77|643.8|640.8|643.77|640.77|9
1608513380000|2020-12-21 01:16:20|643.78|640.78|643.77|640.77|643.89|640.89|643.77|640.77|8
1608513390000|2020-12-21 01:16:30|643.78|640.78|643.77|640.77|643.82|640.82|643.76|640.76|10
1608513400000|2020-12-21 01:16:40|643.78|640.78|643.61|640.61|643.78|640.78|643.61|640.61|10
1608513410000|2020-12-21 01:16:50|643.6|640.6|643.54|640.54|643.63|640.63|643.53|640.53|11
1608513420000|2020-12-21 01:17:00|643.55|640.55|643.57|640.57|643.58|640.58|643.54|640.54|8
1608513430000|2020-12-21 01:17:10|643.59|640.59|643.54|640.54|643.64|640.64|643.5|640.5|16
1608513440000|2020-12-21 01:17:20|643.55|640.55|643.48|640.48|643.55|640.55|643.43|640.43|12
1608513450000|2020-12-21 01:17:30|643.46|640.46|643.47|640.47|643.47|640.47|643.46|640.46|2
1608513460000|2020-12-21 01:17:40|643.5|640.5|643.66|640.66|643.66|640.66|643.48|640.48|21
1608513470000|2020-12-21 01:17:50|643.7|640.7|643.77|640.77|643.79|640.79|643.7|640.7|7
1608513480000|2020-12-21 01:18:00|643.76|640.76|643.67|640.67|643.76|640.76|643.66|640.66|12
1608513490000|2020-12-21 01:18:10|643.66|640.66|643.65|640.65|643.69|640.69|643.65|640.65|9
1608513500000|2020-12-21 01:18:20|643.66|640.66|643.71|640.71|643.71|640.71|643.66|640.66|10
1608513510000|2020-12-21 01:18:30|643.7|640.7|643.67|640.67|643.7|640.7|643.65|640.65|22
1608513520000|2020-12-21 01:18:40|643.68|640.68|643.69|640.69|643.69|640.69|643.68|640.68|4
1608513530000|2020-12-21 01:18:50|643.7|640.7|643.69|640.69|643.7|640.7|643.69|640.69|2
1608513540000|2020-12-21 01:19:00|643.68|640.68|643.62|640.62|643.69|640.69|643.62|640.62|13
1608513550000|2020-12-21 01:19:10|643.63|640.63|643.55|640.55|643.63|640.63|643.54|640.54|8
1608513560000|2020-12-21 01:19:20|643.51|640.51|643.52|640.52|643.52|640.52|643.5|640.5|8
1608513570000|2020-12-21 01:19:30|643.51|640.51|643.42|640.42|643.52|640.52|643.41|640.41|19
1608513580000|2020-12-21 01:19:40|643.37|640.37|643.34|640.34|643.4|640.4|643.23|640.23|23
1608513590000|2020-12-21 01:19:50|643.36|640.36|643.13|640.13|643.36|640.36|643.11|640.11|13
1608513600000|2020-12-21 01:20:00|643.1|640.1|642.95|639.95|643.15|640.15|642.83|639.83|19
1608513610000|2020-12-21 01:20:10|642.9|639.9|643.13|640.13|643.13|640.13|642.9|639.9|18
1608513620000|2020-12-21 01:20:20|643.16|640.16|643.24|640.24|643.25|640.25|643.15|640.15|21
1608513630000|2020-12-21 01:20:30|643.25|640.25|643.22|640.22|643.25|640.25|643.16|640.16|15
1608513640000|2020-12-21 01:20:40|643.21|640.21|643.48|640.48|643.48|640.48|643.21|640.21|18
1608513650000|2020-12-21 01:20:50|643.47|640.47|643.6|640.6|643.6|640.6|643.47|640.47|10
1608513660000|2020-12-21 01:21:00|643.58|640.58|643.43|640.43|643.62|640.62|643.43|640.43|24
1608513670000|2020-12-21 01:21:10|643.44|640.44|643.42|640.42|643.44|640.44|643.38|640.38|21
1608513680000|2020-12-21 01:21:20|643.43|640.43|643.4|640.4|643.46|640.46|643.38|640.38|18
1608513690000|2020-12-21 01:21:30|643.42|640.42|643.42|640.42|643.45|640.45|643.41|640.41|17
1608513700000|2020-12-21 01:21:40|643.41|640.41|643.23|640.23|643.42|640.42|643.23|640.23|22
1608513710000|2020-12-21 01:21:50|643.25|640.25|643.27|640.27|643.28|640.28|643.2|640.2|11
1608513720000|2020-12-21 01:22:00|643.29|640.29|643.39|640.39|643.4|640.4|643.29|640.29|18
1608513730000|2020-12-21 01:22:10|643.4|640.4|643.39|640.39|643.4|640.4|643.38|640.38|17
1608513740000|2020-12-21 01:22:20|643.42|640.42|643.71|640.71|643.73|640.73|643.42|640.42|18
1608513750000|2020-12-21 01:22:30|643.78|640.78|643.76|640.76|643.79|640.79|643.75|640.75|16
1608513760000|2020-12-21 01:22:40|643.74|640.74|643.51|640.51|643.74|640.74|643.5|640.5|19
1608513770000|2020-12-21 01:22:50|643.5|640.5|643.59|640.59|643.59|640.59|643.5|640.5|5
1608513780000|2020-12-21 01:23:00|643.6|640.6|643.66|640.66|643.7|640.7|643.58|640.58|25
1608513790000|2020-12-21 01:23:10|643.69|640.69|643.68|640.68|643.7|640.7|643.66|640.66|9
1608513800000|2020-12-21 01:23:20|643.67|640.67|643.71|640.71|643.71|640.71|643.66|640.66|7
1608513810000|2020-12-21 01:23:30|643.72|640.72|643.69|640.69|643.77|640.77|643.66|640.66|21
1608513820000|2020-12-21 01:23:40|643.68|640.68|643.68|640.68|643.69|640.69|643.58|640.58|25
1608513830000|2020-12-21 01:23:50|643.67|640.67|643.89|640.89|643.9|640.9|643.67|640.67|25
1608513840000|2020-12-21 01:24:00|643.88|640.88|644.16|641.16|644.16|641.16|643.85|640.85|24
1608513850000|2020-12-21 01:24:10|644.15|641.15|644.11|641.11|644.25|641.25|644.11|641.11|20
1608513860000|2020-12-21 01:24:20|644.13|641.13|644.04|641.04|644.13|641.13|643.99|640.99|20
1608513870000|2020-12-21 01:24:30|644.03|641.03|644.15|641.15|644.15|641.15|643.98|640.98|19
1608513880000|2020-12-21 01:24:40|644.17|641.17|644.24|641.24|644.36|641.36|644.15|641.15|19
1608513890000|2020-12-21 01:24:50|644.27|641.27|644.25|641.25|644.27|641.27|644.24|641.24|6
1608513900000|2020-12-21 01:25:00|644.23|641.23|644.3|641.3|644.3|641.3|644.23|641.23|14
1608513910000|2020-12-21 01:25:10|644.29|641.29|644.24|641.24|644.31|641.31|644.24|641.24|17
1608513920000|2020-12-21 01:25:20|644.26|641.26|643.98|640.98|644.26|641.26|643.87|640.87|30
1608513930000|2020-12-21 01:25:30|643.97|640.97|644|641|644.07|641.07|643.97|640.97|20
1608513940000|2020-12-21 01:25:40|643.99|640.99|644.23|641.23|644.25|641.25|643.99|640.99|17
1608513950000|2020-12-21 01:25:50|644.22|641.22|644.22|641.22|644.31|641.31|644.18|641.18|22
1608513960000|2020-12-21 01:26:00|644.19|641.19|644.2|641.2|644.24|641.24|644.16|641.16|15
1608513970000|2020-12-21 01:26:10|644.21|641.21|644.21|641.21|644.22|641.22|644.19|641.19|9
1608513980000|2020-12-21 01:26:20|644.2|641.2|644.18|641.18|644.2|641.2|644.17|641.17|5
1608513990000|2020-12-21 01:26:30|644.17|641.17|644.01|641.01|644.17|641.17|644|641|24
1608514000000|2020-12-21 01:26:40|644.02|641.02|644.12|641.12|644.15|641.15|643.98|640.98|20
1608514010000|2020-12-21 01:26:50|644.13|641.13|644.25|641.25|644.27|641.27|644.09|641.09|17
1608514020000|2020-12-21 01:27:00|644.28|641.28|644.48|641.48|644.48|641.48|644.26|641.26|25
1608514030000|2020-12-21 01:27:10|644.46|641.46|644.77|641.77|644.8|641.8|644.46|641.46|26
1608514040000|2020-12-21 01:27:20|644.78|641.78|644.65|641.65|644.79|641.79|644.63|641.63|17
1608514050000|2020-12-21 01:27:30|644.67|641.67|644.64|641.64|644.69|641.69|644.62|641.62|15
1608514060000|2020-12-21 01:27:40|644.63|641.63|644.57|641.57|644.64|641.64|644.57|641.57|12
1608514070000|2020-12-21 01:27:50|644.56|641.56|644.56|641.56|644.58|641.58|644.53|641.53|15
1608514080000|2020-12-21 01:28:00|644.55|641.55|644.52|641.52|644.56|641.56|644.52|641.52|13
1608514090000|2020-12-21 01:28:10|644.51|641.51|644.48|641.48|644.52|641.52|644.47|641.47|13
1608514100000|2020-12-21 01:28:20|644.46|641.46|644.4|641.4|644.46|641.46|644.39|641.39|6
1608514110000|2020-12-21 01:28:30|644.38|641.38|644.23|641.23|644.39|641.39|644.18|641.18|18
1608514120000|2020-12-21 01:28:40|644.16|641.16|644.41|641.41|644.41|641.41|644.16|641.16|13
1608514130000|2020-12-21 01:28:50|644.43|641.43|644.47|641.47|644.5|641.5|644.43|641.43|9
1608514140000|2020-12-21 01:29:00|644.48|641.48|644.61|641.61|644.68|641.68|644.46|641.46|18
1608514150000|2020-12-21 01:29:10|644.59|641.59|644.64|641.64|644.64|641.64|644.58|641.58|6
1608514160000|2020-12-21 01:29:20|644.65|641.65|644.58|641.58|644.65|641.65|644.58|641.58|27
1608514170000|2020-12-21 01:29:30|644.57|641.57|644.82|641.82|644.86|641.86|644.56|641.56|28
1608514180000|2020-12-21 01:29:40|644.81|641.81|644.95|641.95|644.97|641.97|644.81|641.81|16
1608514190000|2020-12-21 01:29:50|644.87|641.87|644.82|641.82|644.88|641.88|644.75|641.75|21
1608514200000|2020-12-21 01:30:00|644.85|641.85|644.8|641.8|644.85|641.85|644.8|641.8|6
1608514210000|2020-12-21 01:30:10|644.83|641.83|644.72|641.72|644.91|641.91|644.72|641.72|20
1608514220000|2020-12-21 01:30:20|644.71|641.71|644.4|641.4|644.71|641.71|644.4|641.4|19
1608514230000|2020-12-21 01:30:30|644.43|641.43|644.34|641.34|644.44|641.44|644.33|641.33|12
1608514240000|2020-12-21 01:30:40|644.35|641.35|644.12|641.12|644.36|641.36|644.12|641.12|8
1608514250000|2020-12-21 01:30:50|644.13|641.13|644.03|641.03|644.13|641.13|643.99|640.99|11
1608514260000|2020-12-21 01:31:00|644.06|641.06|644.04|641.04|644.13|641.13|644.04|641.04|16
1608514270000|2020-12-21 01:31:10|644.05|641.05|644.14|641.14|644.14|641.14|644.01|641.01|14
1608514280000|2020-12-21 01:31:20|644.12|641.12|644|641|644.16|641.16|644|641|23
1608514290000|2020-12-21 01:31:30|644.01|641.01|644.06|641.06|644.13|641.13|644|641|24
1608514300000|2020-12-21 01:31:40|644.03|641.03|644.07|641.07|644.09|641.09|644.03|641.03|9
1608514310000|2020-12-21 01:31:50|644.06|641.06|643.99|640.99|644.06|641.06|643.95|640.95|8
1608514320000|2020-12-21 01:32:00|643.98|640.98|643.96|640.96|643.98|640.98|643.96|640.96|3
1608514330000|2020-12-21 01:32:10|643.97|640.97|643.98|640.98|643.98|640.98|643.95|640.95|5
1608514340000|2020-12-21 01:32:20|643.96|640.96|644.33|641.33|644.33|641.33|643.96|640.96|16
1608514350000|2020-12-21 01:32:30|644.32|641.32|644.32|641.32|644.32|641.32|644.32|641.32|1
1608514360000|2020-12-21 01:32:40|644.34|641.34|644.29|641.29|644.36|641.36|644.23|641.23|13
1608514370000|2020-12-21 01:32:50|644.3|641.3|644.33|641.33|644.33|641.33|644.3|641.3|10
1608514380000|2020-12-21 01:33:00|644.32|641.32|644.28|641.28|644.33|641.33|644.28|641.28|10
1608514390000|2020-12-21 01:33:10|644.29|641.29|644.32|641.32|644.32|641.32|644.29|641.29|7
1608514400000|2020-12-21 01:33:20|644.33|641.33|644.46|641.46|644.46|641.46|644.33|641.33|14
1608514410000|2020-12-21 01:33:30|644.5|641.5|644.5|641.5|644.51|641.51|644.49|641.49|8
1608514420000|2020-12-21 01:33:40|644.49|641.49|644.36|641.36|644.49|641.49|644.36|641.36|15
1608514430000|2020-12-21 01:33:50|644.35|641.35|644.28|641.28|644.35|641.35|644.23|641.23|19
1608514440000|2020-12-21 01:34:00|644.26|641.26|644.28|641.28|644.28|641.28|644.26|641.26|5
1608514450000|2020-12-21 01:34:10|644.29|641.29|644.34|641.34|644.34|641.34|644.29|641.29|15
1608514460000|2020-12-21 01:34:20|644.33|641.33|644.24|641.24|644.34|641.34|644.21|641.21|22
1608514470000|2020-12-21 01:34:30|644.22|641.22|644.16|641.16|644.23|641.23|644.16|641.16|13
1608514480000|2020-12-21 01:34:40|644.17|641.17|644.12|641.12|644.2|641.2|644.12|641.12|12
1608514490000|2020-12-21 01:34:50|644.13|641.13|644.2|641.2|644.21|641.21|644.13|641.13|11
1608514500000|2020-12-21 01:35:00|644.17|641.17|644.2|641.2|644.23|641.23|644.17|641.17|13
1608514510000|2020-12-21 01:35:10|644.22|641.22|644.36|641.36|644.37|641.37|644.2|641.2|25
1608514520000|2020-12-21 01:35:20|644.34|641.34|644.75|641.75|644.79|641.79|644.34|641.34|30
1608514530000|2020-12-21 01:35:30|644.74|641.74|644.81|641.81|644.81|641.81|644.72|641.72|12
1608514540000|2020-12-21 01:35:40|644.8|641.8|645|642|645.02|642.02|644.78|641.78|19
1608514550000|2020-12-21 01:35:50|645.02|642.02|645.23|642.23|645.28|642.28|645.02|642.02|22
1608514560000|2020-12-21 01:36:00|645.2|642.2|645.18|642.18|645.22|642.22|645.12|642.12|24
1608514570000|2020-12-21 01:36:10|645.14|642.14|645.25|642.25|645.25|642.25|645.11|642.11|21
1608514580000|2020-12-21 01:36:20|645.24|642.24|645.17|642.17|645.24|642.24|645.1|642.1|21
1608514590000|2020-12-21 01:36:30|645.18|642.18|645.2|642.2|645.2|642.2|645.14|642.14|17
1608514600000|2020-12-21 01:36:40|645.19|642.19|645.21|642.21|645.23|642.23|645.19|642.19|21
1608514610000|2020-12-21 01:36:50|645.2|642.2|645.35|642.35|645.36|642.36|645.15|642.15|23
1608514620000|2020-12-21 01:37:00|645.36|642.36|645.42|642.42|645.43|642.43|645.36|642.36|17
1608514630000|2020-12-21 01:37:10|645.43|642.43|645.49|642.49|645.49|642.49|645.41|642.41|19
1608514640000|2020-12-21 01:37:20|645.48|642.48|645.61|642.61|645.62|642.62|645.47|642.47|27
1608514650000|2020-12-21 01:37:30|645.58|642.58|645.81|642.81|645.81|642.81|645.51|642.51|29
1608514660000|2020-12-21 01:37:40|645.84|642.84|646.14|643.14|646.14|643.14|645.8|642.8|21
1608514670000|2020-12-21 01:37:50|646.15|643.15|646.51|643.51|646.56|643.56|646.11|643.11|24
1608514680000|2020-12-21 01:38:00|646.47|643.47|646.77|643.77|646.82|643.82|646.34|643.34|31
1608514690000|2020-12-21 01:38:10|646.78|643.78|646.88|643.88|646.89|643.89|646.68|643.68|33
1608514700000|2020-12-21 01:38:20|646.86|643.86|646.95|643.95|647|644|646.86|643.86|18
1608514710000|2020-12-21 01:38:30|647.03|644.03|647.1|644.1|647.13|644.13|646.99|643.99|21
1608514720000|2020-12-21 01:38:40|647.11|644.11|647.16|644.16|647.2|644.2|647.1|644.1|17
1608514730000|2020-12-21 01:38:50|647.15|644.15|646.92|643.92|647.18|644.18|646.9|643.9|22
1608514740000|2020-12-21 01:39:00|646.93|643.93|646.94|643.94|647.01|644.01|646.93|643.93|14
1608514750000|2020-12-21 01:39:10|646.93|643.93|646.97|643.97|646.97|643.97|646.93|643.93|5
1608514760000|2020-12-21 01:39:20|646.99|643.99|646.92|643.92|646.99|643.99|646.92|643.92|2
1608514770000|2020-12-21 01:39:30|646.93|643.93|646.68|643.68|646.93|643.93|646.65|643.65|27
1608514780000|2020-12-21 01:39:40|646.69|643.69|646.67|643.67|646.72|643.72|646.66|643.66|15
1608514790000|2020-12-21 01:39:50|646.68|643.68|646.74|643.74|646.75|643.75|646.68|643.68|11
1608514800000|2020-12-21 01:40:00|646.75|643.75|647.07|644.07|647.11|644.11|646.75|643.75|19
1608514810000|2020-12-21 01:40:10|647.06|644.06|646.98|643.98|647.07|644.07|646.98|643.98|13
1608514820000|2020-12-21 01:40:20|647|644|646.98|643.98|647|644|646.88|643.88|12
1608514830000|2020-12-21 01:40:30|646.96|643.96|647.06|644.06|647.08|644.08|646.94|643.94|22
1608514840000|2020-12-21 01:40:40|647.11|644.11|647.11|644.11|647.12|644.12|647.11|644.11|3
1608514850000|2020-12-21 01:40:50|647.12|644.12|647.13|644.13|647.13|644.13|647.09|644.09|4
1608514860000|2020-12-21 01:41:00|647.1|644.1|647.09|644.09|647.13|644.13|647.07|644.07|10
1608514870000|2020-12-21 01:41:10|647.11|644.11|647.12|644.12|647.14|644.14|647.09|644.09|5
1608514880000|2020-12-21 01:41:20|647.14|644.14|647.14|644.14|647.14|644.14|647.14|644.14|1
1608514890000|2020-12-21 01:41:30|647.2|644.2|647.3|644.3|647.3|644.3|647.19|644.19|6
1608514900000|2020-12-21 01:41:40|647.29|644.29|647.3|644.3|647.3|644.3|647.29|644.29|4
1608514910000|2020-12-21 01:41:50|647.16|644.16|647.23|644.23|647.28|644.28|647.16|644.16|10
1608514920000|2020-12-21 01:42:00|647.22|644.22|647.2|644.2|647.22|644.22|647.2|644.2|2
1608514930000|2020-12-21 01:42:10|647.19|644.19|647.11|644.11|647.19|644.19|647.07|644.07|11
1608514940000|2020-12-21 01:42:20|647.1|644.1|647.09|644.09|647.13|644.13|647.09|644.09|9
1608514950000|2020-12-21 01:42:30|647.11|644.11|647.18|644.18|647.18|644.18|647.11|644.11|5
1608514960000|2020-12-21 01:42:40|647.17|644.17|647.02|644.02|647.17|644.17|647.02|644.02|15
1608514970000|2020-12-21 01:42:50|647.03|644.03|647.03|644.03|647.03|644.03|647.02|644.02|3
1608514980000|2020-12-21 01:43:00|647.04|644.04|646.97|643.97|647.04|644.04|646.97|643.97|7
1608514990000|2020-12-21 01:43:10|646.96|643.96|646.96|643.96|646.96|643.96|646.94|643.94|9
1608515000000|2020-12-21 01:43:20|646.95|643.95|646.95|643.95|646.95|643.95|646.95|643.95|1
1608515010000|2020-12-21 01:43:30|646.94|643.94|646.96|643.96|646.96|643.96|646.94|643.94|4
1608515020000|2020-12-21 01:43:40|646.95|643.95|646.91|643.91|646.95|643.95|646.9|643.9|8
1608515030000|2020-12-21 01:43:50|646.92|643.92|646.91|643.91|646.92|643.92|646.91|643.91|2
1608515040000|2020-12-21 01:44:00|646.9|643.9|646.9|643.9|646.9|643.9|646.9|643.9|1
1608515050000|2020-12-21 01:44:10|646.91|643.91|647.08|644.08|647.08|644.08|646.89|643.89|16
1608515060000|2020-12-21 01:44:20|647.12|644.12|646.99|643.99|647.12|644.12|646.99|643.99|11
1608515070000|2020-12-21 01:44:30|646.98|643.98|646.94|643.94|646.99|643.99|646.94|643.94|15
1608515080000|2020-12-21 01:44:40|646.95|643.95|646.88|643.88|646.95|643.95|646.87|643.87|9
1608515090000|2020-12-21 01:44:50|646.87|643.87|646.81|643.81|646.87|643.87|646.81|643.81|13
1608515100000|2020-12-21 01:45:00|646.8|643.8|646.76|643.76|646.8|643.8|646.75|643.75|7
1608515110000|2020-12-21 01:45:10|646.77|643.77|646.96|643.96|646.97|643.97|646.76|643.76|13
1608515120000|2020-12-21 01:45:20|646.95|643.95|647.02|644.02|647.03|644.03|646.95|643.95|10
1608515130000|2020-12-21 01:45:30|647.01|644.01|647.05|644.05|647.06|644.06|647.01|644.01|8
1608515140000|2020-12-21 01:45:40|647.07|644.07|646.96|643.96|647.07|644.07|646.95|643.95|11
1608515150000|2020-12-21 01:45:50|646.94|643.94|646.84|643.84|646.94|643.94|646.84|643.84|11
1608515160000|2020-12-21 01:46:00|646.81|643.81|646.61|643.61|646.81|643.81|646.61|643.61|20
1608515170000|2020-12-21 01:46:10|646.57|643.57|646.53|643.53|646.59|643.59|646.53|643.53|17
1608515180000|2020-12-21 01:46:20|646.54|643.54|646.29|643.29|646.58|643.58|646.29|643.29|22
1608515190000|2020-12-21 01:46:30|646.32|643.32|646.18|643.18|646.32|643.32|646.03|643.03|19
1608515200000|2020-12-21 01:46:40|645.74|642.74|645.69|642.69|645.74|642.74|645.67|642.67|12
1608515210000|2020-12-21 01:46:50|645.71|642.71|645.44|642.44|645.71|642.71|645.4|642.4|14
1608515220000|2020-12-21 01:47:00|645.43|642.43|645.47|642.47|645.59|642.59|645.43|642.43|19
1608515230000|2020-12-21 01:47:10|645.42|642.42|645.27|642.27|645.43|642.43|645.27|642.27|14
1608515240000|2020-12-21 01:47:20|645.29|642.29|644.97|641.97|645.29|642.29|644.97|641.97|21
1608515250000|2020-12-21 01:47:30|644.98|641.98|644.95|641.95|644.99|641.99|644.82|641.82|21
1608515260000|2020-12-21 01:47:40|644.96|641.96|644.74|641.74|644.96|641.96|644.74|641.74|26
1608515270000|2020-12-21 01:47:50|644.73|641.73|644.74|641.74|644.83|641.83|644.72|641.72|23
1608515280000|2020-12-21 01:48:00|644.73|641.73|644.73|641.73|644.73|641.73|644.69|641.69|21
1608515290000|2020-12-21 01:48:10|644.72|641.72|644.65|641.65|644.72|641.72|644.63|641.63|19
1608515300000|2020-12-21 01:48:20|644.64|641.64|644.74|641.74|644.77|641.77|644.64|641.64|26
1608515310000|2020-12-21 01:48:30|644.73|641.73|644.92|641.92|645.01|642.01|644.73|641.73|23
1608515320000|2020-12-21 01:48:40|644.94|641.94|644.75|641.75|644.94|641.94|644.71|641.71|23
1608515330000|2020-12-21 01:48:50|644.76|641.76|644.78|641.78|644.83|641.83|644.76|641.76|14
1608515340000|2020-12-21 01:49:00|644.79|641.79|644.71|641.71|644.8|641.8|644.69|641.69|19
1608515350000|2020-12-21 01:49:10|644.7|641.7|644.72|641.72|644.76|641.76|644.7|641.7|18
1608515360000|2020-12-21 01:49:20|644.74|641.74|644.8|641.8|644.8|641.8|644.72|641.72|19
1608515370000|2020-12-21 01:49:30|644.79|641.79|644.86|641.86|644.86|641.86|644.79|641.79|14
1608515380000|2020-12-21 01:49:40|644.87|641.87|645.01|642.01|645.06|642.06|644.87|641.87|12
1608515390000|2020-12-21 01:49:50|645.04|642.04|645.05|642.05|645.07|642.07|644.95|641.95|20
1608515400000|2020-12-21 01:50:00|645.01|642.01|645.16|642.16|645.24|642.24|645.01|642.01|21
1608515410000|2020-12-21 01:50:10|645.18|642.18|645.22|642.22|645.22|642.22|645.18|642.18|2
1608515420000|2020-12-21 01:50:20|645.18|642.18|645.18|642.18|645.18|642.18|645.18|642.18|1
1608515430000|2020-12-21 01:50:30|645.22|642.22|645.19|642.19|645.22|642.22|645.18|642.18|7
1608515440000|2020-12-21 01:50:40|645.2|642.2|645.14|642.14|645.21|642.21|645.11|642.11|12
1608515450000|2020-12-21 01:50:50|645.13|642.13|645.14|642.14|645.15|642.15|645.12|642.12|10
1608515460000|2020-12-21 01:51:00|645.15|642.15|645.16|642.16|645.19|642.19|645.09|642.09|24
1608515470000|2020-12-21 01:51:10|645.17|642.17|645.2|642.2|645.2|642.2|645.15|642.15|9
1608515480000|2020-12-21 01:51:20|645.19|642.19|645.17|642.17|645.2|642.2|645.15|642.15|21
1608515490000|2020-12-21 01:51:30|645.18|642.18|645.16|642.16|645.19|642.19|645.16|642.16|9
1608515500000|2020-12-21 01:51:40|645.15|642.15|645.17|642.17|645.17|642.17|645.15|642.15|3
1608515510000|2020-12-21 01:51:50|645.16|642.16|645.17|642.17|645.21|642.21|645.16|642.16|19
1608515520000|2020-12-21 01:52:00|645.18|642.18|645.6|642.6|645.61|642.61|645.18|642.18|30
1608515530000|2020-12-21 01:52:10|645.62|642.62|645.81|642.81|645.82|642.82|645.52|642.52|15
1608515540000|2020-12-21 01:52:20|645.82|642.82|645.82|642.82|645.86|642.86|645.82|642.82|7
1608515550000|2020-12-21 01:52:30|645.81|642.81|645.72|642.72|645.84|642.84|645.66|642.66|10
1608515560000|2020-12-21 01:52:40|645.74|642.74|645.77|642.77|645.79|642.79|645.61|642.61|24
1608515570000|2020-12-21 01:52:50|645.76|642.76|645.72|642.72|645.76|642.76|645.72|642.72|12
1608515580000|2020-12-21 01:53:00|645.71|642.71|645.71|642.71|645.73|642.73|645.7|642.7|9
1608515590000|2020-12-21 01:53:10|645.69|642.69|645.68|642.68|645.71|642.71|645.68|642.68|6
1608515600000|2020-12-21 01:53:20|645.69|642.69|645.7|642.7|645.73|642.73|645.69|642.69|10
1608515610000|2020-12-21 01:53:30|645.69|642.69|645.68|642.68|645.7|642.7|645.66|642.66|11
1608515620000|2020-12-21 01:53:40|645.69|642.69|645.61|642.61|645.69|642.69|645.61|642.61|11
1608515630000|2020-12-21 01:53:50|645.6|642.6|645.59|642.59|645.6|642.6|645.58|642.58|6
1608515640000|2020-12-21 01:54:00|645.58|642.58|645.5|642.5|645.58|642.58|645.5|642.5|8
1608515660000|2020-12-21 01:54:20|645.48|642.48|645.34|642.34|645.48|642.48|645.32|642.32|11
1608515670000|2020-12-21 01:54:30|645.33|642.33|645.07|642.07|645.33|642.33|645.07|642.07|20
1608515680000|2020-12-21 01:54:40|645.05|642.05|644.96|641.96|645.05|642.05|644.95|641.95|6
1608515690000|2020-12-21 01:54:50|645.01|642.01|645.23|642.23|645.28|642.28|644.99|641.99|14
1608515700000|2020-12-21 01:55:00|645.24|642.24|645.26|642.26|645.28|642.28|645.22|642.22|8
1608515710000|2020-12-21 01:55:10|645.24|642.24|645.23|642.23|645.29|642.29|645.22|642.22|17
1608515720000|2020-12-21 01:55:20|645.22|642.22|645.16|642.16|645.22|642.22|645.15|642.15|7
1608515730000|2020-12-21 01:55:30|645.14|642.14|645.17|642.17|645.2|642.2|645.14|642.14|7
1608515740000|2020-12-21 01:55:40|645.15|642.15|645.08|642.08|645.15|642.15|645.08|642.08|7
1608515750000|2020-12-21 01:55:50|645.06|642.06|644.85|641.85|645.06|642.06|644.85|641.85|10
1608515760000|2020-12-21 01:56:00|644.78|641.78|644.73|641.73|644.79|641.79|644.72|641.72|9
1608515770000|2020-12-21 01:56:10|644.76|641.76|644.69|641.69|644.76|641.76|644.69|641.69|10
1608515780000|2020-12-21 01:56:20|644.7|641.7|644.7|641.7|644.71|641.71|644.69|641.69|7
1608515790000|2020-12-21 01:56:30|644.69|641.69|644.66|641.66|644.7|641.7|644.66|641.66|5
1608515800000|2020-12-21 01:56:40|644.63|641.63|644.37|641.37|644.63|641.63|644.36|641.36|19
1608515810000|2020-12-21 01:56:50|644.34|641.34|644.48|641.48|644.48|641.48|644.23|641.23|20
1608515820000|2020-12-21 01:57:00|644.51|641.51|645.2|642.2|645.2|642.2|644.51|641.51|23
1608515830000|2020-12-21 01:57:10|645.19|642.19|644.97|641.97|645.2|642.2|644.94|641.94|13
1608515840000|2020-12-21 01:57:20|644.96|641.96|644.88|641.88|644.96|641.96|644.88|641.88|9
1608515850000|2020-12-21 01:57:30|644.89|641.89|644.73|641.73|644.89|641.89|644.71|641.71|16
1608515860000|2020-12-21 01:57:40|644.72|641.72|644.73|641.73|644.73|641.73|644.7|641.7|5
1608515870000|2020-12-21 01:57:50|644.71|641.71|644.67|641.67|644.75|641.75|644.67|641.67|12
1608515880000|2020-12-21 01:58:00|644.66|641.66|644.67|641.67|644.73|641.73|644.66|641.66|9
1608515890000|2020-12-21 01:58:10|644.69|641.69|645.03|642.03|645.03|642.03|644.69|641.69|22
1608515900000|2020-12-21 01:58:20|645.02|642.02|645.01|642.01|645.02|642.02|645|642|3
1608515910000|2020-12-21 01:58:30|645.02|642.02|644.9|641.9|645.03|642.03|644.9|641.9|20
1608515920000|2020-12-21 01:58:40|644.91|641.91|644.79|641.79|644.93|641.93|644.79|641.79|24
1608515930000|2020-12-21 01:58:50|644.8|641.8|644.79|641.79|644.8|641.8|644.78|641.78|4
1608515940000|2020-12-21 01:59:00|644.78|641.78|644.75|641.75|644.83|641.83|644.75|641.75|14
1608515950000|2020-12-21 01:59:10|644.74|641.74|644.73|641.73|644.79|641.79|644.72|641.72|13
1608515960000|2020-12-21 01:59:20|644.7|641.7|644.69|641.69|644.7|641.7|644.69|641.69|4
1608515970000|2020-12-21 01:59:30|644.7|641.7|644.69|641.69|644.7|641.7|644.67|641.67|7
1608515980000|2020-12-21 01:59:40|644.68|641.68|644.69|641.69|644.69|641.69|644.68|641.68|8
1608515990000|2020-12-21 01:59:50|644.7|641.7|644.39|641.39|644.7|641.7|644.38|641.38|14
1608516000000|2020-12-21 02:00:00|644.41|641.41|644.32|641.32|644.44|641.44|644.32|641.32|15
1608516010000|2020-12-21 02:00:10|644.31|641.31|644.23|641.23|644.31|641.31|644.23|641.23|15
1608516020000|2020-12-21 02:00:20|644.22|641.22|644.07|641.07|644.22|641.22|644.07|641.07|11
1608516030000|2020-12-21 02:00:30|644.06|641.06|644.07|641.07|644.09|641.09|644.06|641.06|8
1608516040000|2020-12-21 02:00:40|644.06|641.06|644.55|641.55|644.57|641.57|644.06|641.06|22
1608516050000|2020-12-21 02:00:50|644.56|641.56|644.49|641.49|644.56|641.56|644.49|641.49|6
1608516060000|2020-12-21 02:01:00|644.47|641.47|644.33|641.33|644.48|641.48|644.31|641.31|18
1608516070000|2020-12-21 02:01:10|644.29|641.29|644.3|641.3|644.33|641.33|644.24|641.24|15
1608516080000|2020-12-21 02:01:20|644.32|641.32|644.43|641.43|644.45|641.45|644.31|641.31|19
1608516090000|2020-12-21 02:01:30|644.45|641.45|644.46|641.46|644.61|641.61|644.42|641.42|18
1608516100000|2020-12-21 02:01:40|644.43|641.43|644.33|641.33|644.44|641.44|644.32|641.32|11
1608516110000|2020-12-21 02:01:50|644.32|641.32|644.28|641.28|644.33|641.33|644.25|641.25|21
1608516120000|2020-12-21 02:02:00|644.24|641.24|644.33|641.33|644.43|641.43|644.24|641.24|15
1608516130000|2020-12-21 02:02:10|644.32|641.32|644.3|641.3|644.37|641.37|644.29|641.29|13
1608516140000|2020-12-21 02:02:20|644.31|641.31|644.17|641.17|644.31|641.31|644.15|641.15|9
1608516150000|2020-12-21 02:02:30|644.16|641.16|644.32|641.32|644.36|641.36|644.1|641.1|14
1608516160000|2020-12-21 02:02:40|644.31|641.31|644.3|641.3|644.31|641.31|644.29|641.29|8
1608516170000|2020-12-21 02:02:50|644.31|641.31|644.32|641.32|644.33|641.33|644.26|641.26|14
1608516180000|2020-12-21 02:03:00|644.33|641.33|644.38|641.38|644.38|641.38|644.32|641.32|18
1608516190000|2020-12-21 02:03:10|644.37|641.37|644.31|641.31|644.37|641.37|644.3|641.3|11
1608516200000|2020-12-21 02:03:20|644.3|641.3|644.57|641.57|644.57|641.57|644.3|641.3|20
1608516210000|2020-12-21 02:03:30|644.56|641.56|644.56|641.56|644.58|641.58|644.56|641.56|5
1608516220000|2020-12-21 02:03:40|644.57|641.57|644.46|641.46|644.57|641.57|644.45|641.45|24
1608516230000|2020-12-21 02:03:50|644.47|641.47|644.55|641.55|644.55|641.55|644.46|641.46|21
1608516240000|2020-12-21 02:04:00|644.54|641.54|644.55|641.55|644.55|641.55|644.54|641.54|6
1608516250000|2020-12-21 02:04:10|644.53|641.53|644.36|641.36|644.58|641.58|644.35|641.35|15
1608516260000|2020-12-21 02:04:20|644.33|641.33|644.31|641.31|644.33|641.33|644.28|641.28|12
1608516270000|2020-12-21 02:04:30|644.27|641.27|644.19|641.19|644.27|641.27|644.19|641.19|10
1608516280000|2020-12-21 02:04:40|644.2|641.2|644.18|641.18|644.2|641.2|644.18|641.18|4
1608516290000|2020-12-21 02:04:50|644.17|641.17|644.18|641.18|644.19|641.19|644.17|641.17|5
1608516300000|2020-12-21 02:05:00|644.17|641.17|644.31|641.31|644.35|641.35|644.09|641.09|19
1608516310000|2020-12-21 02:05:10|644.43|641.43|644.44|641.44|644.52|641.52|644.42|641.42|16
1608516320000|2020-12-21 02:05:20|644.42|641.42|644.33|641.33|644.45|641.45|644.31|641.31|15
1608516330000|2020-12-21 02:05:30|644.31|641.31|644.3|641.3|644.31|641.31|644.29|641.29|4
1608516340000|2020-12-21 02:05:40|644.29|641.29|644.07|641.07|644.29|641.29|644.07|641.07|13
1608516350000|2020-12-21 02:05:50|644.05|641.05|643.92|640.92|644.07|641.07|643.92|640.92|9
1608516360000|2020-12-21 02:06:00|643.93|640.93|643.78|640.78|643.93|640.93|643.77|640.77|19
1608516370000|2020-12-21 02:06:10|643.77|640.77|643.84|640.84|643.84|640.84|643.73|640.73|15
1608516380000|2020-12-21 02:06:20|643.86|640.86|643.85|640.85|643.88|640.88|643.84|640.84|11
1608516390000|2020-12-21 02:06:30|643.86|640.86|644.19|641.19|644.19|641.19|643.85|640.85|20
1608516400000|2020-12-21 02:06:40|644.17|641.17|644.25|641.25|644.27|641.27|644.17|641.17|11
1608516410000|2020-12-21 02:06:50|644.26|641.26|644.41|641.41|644.41|641.41|644.26|641.26|6
1608516420000|2020-12-21 02:07:00|644.44|641.44|644.58|641.58|644.63|641.63|644.44|641.44|24
1608516430000|2020-12-21 02:07:10|644.56|641.56|645.85|642.85|645.85|642.85|644.52|641.52|29
1608516440000|2020-12-21 02:07:20|645.86|642.86|646.34|643.34|646.36|643.36|645.86|642.86|23
1608516450000|2020-12-21 02:07:30|646.32|643.32|646.82|643.82|646.82|643.82|646.24|643.24|23
1608516460000|2020-12-21 02:07:40|646.81|643.81|646.71|643.71|646.84|643.84|646.71|643.71|22
1608516470000|2020-12-21 02:07:50|646.82|643.82|646.74|643.74|646.82|643.82|646.65|643.65|27
1608516480000|2020-12-21 02:08:00|646.71|643.71|646.39|643.39|646.74|643.74|646.39|643.39|26
1608516490000|2020-12-21 02:08:10|646.31|643.31|646.12|643.12|646.31|643.31|646.09|643.09|26
1608516500000|2020-12-21 02:08:20|646.13|643.13|646.05|643.05|646.14|643.14|646.05|643.05|23
1608516510000|2020-12-21 02:08:30|646.02|643.02|646.09|643.09|646.12|643.12|646|643|25
1608516520000|2020-12-21 02:08:40|646.07|643.07|646.07|643.07|646.11|643.11|646.01|643.01|26
1608516530000|2020-12-21 02:08:50|646.08|643.08|646.02|643.02|646.1|643.1|646.01|643.01|18
1608516540000|2020-12-21 02:09:00|646.01|643.01|645.65|642.65|646.01|643.01|645.63|642.63|28
1608516550000|2020-12-21 02:09:10|645.66|642.66|645.54|642.54|645.66|642.66|645.54|642.54|14
1608516560000|2020-12-21 02:09:20|645.53|642.53|645.16|642.16|645.53|642.53|645.16|642.16|22
1608516570000|2020-12-21 02:09:30|645.19|642.19|645.25|642.25|645.26|642.26|645.19|642.19|14
1608516580000|2020-12-21 02:09:40|645.24|642.24|645.23|642.23|645.25|642.25|645.21|642.21|5
1608516590000|2020-12-21 02:09:50|645.25|642.25|645.42|642.42|645.57|642.57|645.23|642.23|24
1608516600000|2020-12-21 02:10:00|645.41|642.41|645.38|642.38|645.41|642.41|645.31|642.31|14
1608516610000|2020-12-21 02:10:10|645.4|642.4|645.2|642.2|645.4|642.4|645.2|642.2|18
1608516620000|2020-12-21 02:10:20|645.19|642.19|645.23|642.23|645.24|642.24|645.13|642.13|19
1608516630000|2020-12-21 02:10:30|645.26|642.26|645.24|642.24|645.33|642.33|645.22|642.22|17
1608516640000|2020-12-21 02:10:40|645.23|642.23|645.17|642.17|645.25|642.25|645.17|642.17|12
1608516650000|2020-12-21 02:10:50|645.16|642.16|645.16|642.16|645.17|642.17|645.16|642.16|5
1608516660000|2020-12-21 02:11:00|645.15|642.15|645|642|645.15|642.15|645|642|8
1608516670000|2020-12-21 02:11:10|645.01|642.01|645.07|642.07|645.07|642.07|645.01|642.01|4
1608516680000|2020-12-21 02:11:20|645.06|642.06|645|642|645.06|642.06|645|642|6
1608516690000|2020-12-21 02:11:30|644.99|641.99|644.92|641.92|644.99|641.99|644.92|641.92|9
1608516700000|2020-12-21 02:11:40|644.9|641.9|644.77|641.77|644.9|641.9|644.77|641.77|19
1608516710000|2020-12-21 02:11:50|644.75|641.75|644.75|641.75|644.78|641.78|644.74|641.74|13
1608516720000|2020-12-21 02:12:00|644.74|641.74|644.69|641.69|644.75|641.75|644.69|641.69|5
1608516730000|2020-12-21 02:12:10|644.7|641.7|644.64|641.64|644.7|641.7|644.64|641.64|5
1608516740000|2020-12-21 02:12:20|644.66|641.66|645.25|642.25|645.25|642.25|644.66|641.66|21
1608516750000|2020-12-21 02:12:30|645.19|642.19|645.57|642.57|645.61|642.61|645.19|642.19|22
1608516760000|2020-12-21 02:12:40|645.56|642.56|645.68|642.68|645.75|642.75|645.55|642.55|27
1608516770000|2020-12-21 02:12:50|645.72|642.72|646.02|643.02|646.06|643.06|645.66|642.66|27
1608516780000|2020-12-21 02:13:00|645.95|642.95|646.03|643.03|646.22|643.22|645.93|642.93|31
1608516790000|2020-12-21 02:13:10|646|643|645.99|642.99|646.02|643.02|645.99|642.99|6
1608516800000|2020-12-21 02:13:20|646|643|645.8|642.8|646.01|643.01|645.8|642.8|17
1608516810000|2020-12-21 02:13:30|645.79|642.79|645.72|642.72|645.79|642.79|645.72|642.72|15
1608516820000|2020-12-21 02:13:40|645.71|642.71|645.64|642.64|645.72|642.72|645.63|642.63|13
1608516830000|2020-12-21 02:13:50|645.63|642.63|645.98|642.98|646|643|645.63|642.63|28
1608516840000|2020-12-21 02:14:00|646|643|645.96|642.96|646.03|643.03|645.93|642.93|30
1608516850000|2020-12-21 02:14:10|645.98|642.98|646.29|643.29|646.29|643.29|645.97|642.97|29
1608516860000|2020-12-21 02:14:20|646.33|643.33|646.37|643.37|646.45|643.45|646.32|643.32|25
1608516870000|2020-12-21 02:14:30|646.39|643.39|646.3|643.3|646.41|643.41|646.2|643.2|26
1608516880000|2020-12-21 02:14:40|646.32|643.32|645.96|642.96|646.34|643.34|645.95|642.95|30
1608516890000|2020-12-21 02:14:50|646|643|646.09|643.09|646.09|643.09|645.95|642.95|20
1608516900000|2020-12-21 02:15:00|646.08|643.08|646.43|643.43|646.46|643.46|646.07|643.07|19
1608516910000|2020-12-21 02:15:10|646.38|643.38|646.34|643.34|646.45|643.45|646.34|643.34|14
1608516920000|2020-12-21 02:15:20|646.33|643.33|646.14|643.14|646.34|643.34|646.13|643.13|16
1608516930000|2020-12-21 02:15:30|646.13|643.13|646.05|643.05|646.13|643.13|645.98|642.98|17
1608516940000|2020-12-21 02:15:40|646.06|643.06|646.02|643.02|646.08|643.08|646.01|643.01|14
1608516950000|2020-12-21 02:15:50|646.03|643.03|646.23|643.23|646.23|643.23|646.03|643.03|17
1608516960000|2020-12-21 02:16:00|646.24|643.24|646.16|643.16|646.24|643.24|646.09|643.09|23
1608516970000|2020-12-21 02:16:10|646.21|643.21|646.24|643.24|646.32|643.32|646.2|643.2|16
1608516980000|2020-12-21 02:16:20|646.28|643.28|646.24|643.24|646.33|643.33|646.23|643.23|12
1608516990000|2020-12-21 02:16:30|646.22|643.22|646.26|643.26|646.28|643.28|646.22|643.22|11
1608517000000|2020-12-21 02:16:40|646.25|643.25|646.41|643.41|646.41|643.41|646.22|643.22|17
1608517010000|2020-12-21 02:16:50|646.44|643.44|646.52|643.52|646.55|643.55|646.41|643.41|21
1608517020000|2020-12-21 02:17:00|646.51|643.51|646.42|643.42|646.55|643.55|646.41|643.41|15
1608517030000|2020-12-21 02:17:10|646.4|643.4|646.29|643.29|646.4|643.4|646.26|643.26|24
1608517040000|2020-12-21 02:17:20|646.31|643.31|646.28|643.28|646.31|643.31|646.26|643.26|28
1608517050000|2020-12-21 02:17:30|646.27|643.27|645.92|642.92|646.29|643.29|645.91|642.91|24
1608517060000|2020-12-21 02:17:40|645.91|642.91|645.92|642.92|645.98|642.98|645.91|642.91|13
1608517070000|2020-12-21 02:17:50|645.87|642.87|645.93|642.93|645.94|642.94|645.87|642.87|10
1608517080000|2020-12-21 02:18:00|645.94|642.94|645.91|642.91|645.95|642.95|645.91|642.91|14
1608517090000|2020-12-21 02:18:10|645.89|642.89|645.66|642.66|645.89|642.89|645.62|642.62|23
1608517100000|2020-12-21 02:18:20|645.65|642.65|645.55|642.55|645.65|642.65|645.49|642.49|17
1608517110000|2020-12-21 02:18:30|645.56|642.56|645.41|642.41|645.63|642.63|645.41|642.41|20
1608517120000|2020-12-21 02:18:40|645.39|642.39|645.41|642.41|645.42|642.42|645.32|642.32|30
1608517130000|2020-12-21 02:18:50|645.43|642.43|645.42|642.42|645.43|642.43|645.38|642.38|5
1608517140000|2020-12-21 02:19:00|645.43|642.43|645.9|642.9|645.91|642.91|645.43|642.43|24
1608517150000|2020-12-21 02:19:10|645.91|642.91|645.85|642.85|645.91|642.91|645.83|642.83|19
1608517160000|2020-12-21 02:19:20|645.84|642.84|645.77|642.77|645.84|642.84|645.72|642.72|23
1608517170000|2020-12-21 02:19:30|645.76|642.76|645.81|642.81|645.81|642.81|645.59|642.59|28
1608517180000|2020-12-21 02:19:40|645.78|642.78|645.84|642.84|645.85|642.85|645.76|642.76|19
1608517190000|2020-12-21 02:19:50|645.85|642.85|645.84|642.84|645.85|642.85|645.78|642.78|11
1608517200000|2020-12-21 02:20:00|645.82|642.82|645.82|642.82|645.83|642.83|645.8|642.8|8
1608517210000|2020-12-21 02:20:10|645.83|642.83|646.06|643.06|646.08|643.08|645.8|642.8|11
1608517220000|2020-12-21 02:20:20|646.07|643.07|646.06|643.06|646.07|643.07|646.06|643.06|2
1608517230000|2020-12-21 02:20:30|646.05|643.05|645.92|642.92|646.05|643.05|645.92|642.92|11
1608517240000|2020-12-21 02:20:40|645.93|642.93|645.93|642.93|645.93|642.93|645.93|642.93|1
1608517250000|2020-12-21 02:20:50|646|643|646.04|643.04|646.04|643.04|645.99|642.99|9
1608517270000|2020-12-21 02:21:10|646.05|643.05|646.19|643.19|646.2|643.2|646.03|643.03|13
1608517280000|2020-12-21 02:21:20|646.2|643.2|646.2|643.2|646.23|643.23|646.19|643.19|10
1608517290000|2020-12-21 02:21:30|646.18|643.18|646.18|643.18|646.19|643.19|646.14|643.14|11
1608517300000|2020-12-21 02:21:40|646.14|643.14|646.11|643.11|646.15|643.15|646.11|643.11|20
1608517310000|2020-12-21 02:21:50|646.12|643.12|646.13|643.13|646.15|643.15|646.1|643.1|19
1608517320000|2020-12-21 02:22:00|646.12|643.12|646.11|643.11|646.19|643.19|646.11|643.11|11
1608517330000|2020-12-21 02:22:10|646.1|643.1|646.19|643.19|646.19|643.19|646.1|643.1|10
1608517340000|2020-12-21 02:22:20|646.17|643.17|646.18|643.18|646.19|643.19|646.17|643.17|6
1608517350000|2020-12-21 02:22:30|646.17|643.17|645.98|642.98|646.18|643.18|645.98|642.98|14
1608517360000|2020-12-21 02:22:40|645.96|642.96|645.88|642.88|645.98|642.98|645.88|642.88|15
1608517370000|2020-12-21 02:22:50|645.82|642.82|645.62|642.62|645.82|642.82|645.62|642.62|15
1608517380000|2020-12-21 02:23:00|645.61|642.61|645.52|642.52|645.61|642.61|645.51|642.51|10
1608517390000|2020-12-21 02:23:10|645.53|642.53|645.63|642.63|645.68|642.68|645.5|642.5|17
1608517400000|2020-12-21 02:23:20|645.64|642.64|645.5|642.5|645.64|642.64|645.5|642.5|14
1608517410000|2020-12-21 02:23:30|645.45|642.45|645.43|642.43|645.45|642.45|645.43|642.43|2
1608517420000|2020-12-21 02:23:40|645.42|642.42|645.41|642.41|645.42|642.42|645.41|642.41|4
1608517430000|2020-12-21 02:23:50|645.4|642.4|645.16|642.16|645.4|642.4|645.16|642.16|7
1608517440000|2020-12-21 02:24:00|645.11|642.11|644.9|641.9|645.11|642.11|644.9|641.9|9
1608517450000|2020-12-21 02:24:10|644.89|641.89|644.68|641.68|644.89|641.89|644.68|641.68|13
1608517460000|2020-12-21 02:24:20|644.69|641.69|644.97|641.97|645|642|644.69|641.69|14
1608517470000|2020-12-21 02:24:30|644.96|641.96|645.09|642.09|645.15|642.15|644.95|641.95|17
1608517480000|2020-12-21 02:24:40|645.04|642.04|645.05|642.05|645.05|642.05|645.04|642.04|2
1608517490000|2020-12-21 02:24:50|645.04|642.04|644.76|641.76|645.12|642.12|644.76|641.76|14
1608517500000|2020-12-21 02:25:00|644.77|641.77|644.79|641.79|644.79|641.79|644.76|641.76|5
1608517510000|2020-12-21 02:25:10|644.8|641.8|644.9|641.9|644.92|641.92|644.79|641.79|17
1608517520000|2020-12-21 02:25:20|644.92|641.92|644.94|641.94|644.94|641.94|644.9|641.9|8
1608517530000|2020-12-21 02:25:30|644.93|641.93|645.18|642.18|645.19|642.19|644.93|641.93|7
1608517540000|2020-12-21 02:25:40|645.2|642.2|645.34|642.34|645.36|642.36|645.2|642.2|21
1608517550000|2020-12-21 02:25:50|645.33|642.33|645.29|642.29|645.33|642.33|645.26|642.26|7
1608517560000|2020-12-21 02:26:00|645.28|642.28|645.15|642.15|645.3|642.3|645.12|642.12|15
1608517570000|2020-12-21 02:26:10|645.14|642.14|644.97|641.97|645.15|642.15|644.97|641.97|15
1608517580000|2020-12-21 02:26:20|644.96|641.96|644.79|641.79|644.97|641.97|644.79|641.79|20
1608517590000|2020-12-21 02:26:30|644.78|641.78|644.58|641.58|644.78|641.78|644.58|641.58|18
1608517600000|2020-12-21 02:26:40|644.56|641.56|644.54|641.54|644.57|641.57|644.52|641.52|9
1608517610000|2020-12-21 02:26:50|644.57|641.57|644.67|641.67|644.69|641.69|644.5|641.5|13
1608517620000|2020-12-21 02:27:00|644.68|641.68|644.7|641.7|644.74|641.74|644.67|641.67|14
1608517630000|2020-12-21 02:27:10|644.84|641.84|645.28|642.28|645.35|642.35|644.81|641.81|20
1608517640000|2020-12-21 02:27:20|645.31|642.31|645.17|642.17|645.36|642.36|645.17|642.17|16
1608517650000|2020-12-21 02:27:30|645.2|642.2|645.17|642.17|645.23|642.23|645.01|642.01|25
1608517660000|2020-12-21 02:27:40|645.15|642.15|645.15|642.15|645.17|642.17|645.11|642.11|8
1608517670000|2020-12-21 02:27:50|645.13|642.13|645.25|642.25|645.26|642.26|645.11|642.11|10
1608517680000|2020-12-21 02:28:00|645.2|642.2|645.21|642.21|645.21|642.21|645.2|642.2|2
1608517690000|2020-12-21 02:28:10|645.22|642.22|645.46|642.46|645.46|642.46|645.22|642.22|12
1608517700000|2020-12-21 02:28:20|645.49|642.49|645.58|642.58|645.59|642.59|645.48|642.48|16
1608517710000|2020-12-21 02:28:30|645.52|642.52|645.59|642.59|645.6|642.6|645.52|642.52|12
1608517720000|2020-12-21 02:28:40|645.58|642.58|645.92|642.92|646.02|643.02|645.58|642.58|20
1608517730000|2020-12-21 02:28:50|645.87|642.87|645.47|642.47|645.9|642.9|645.47|642.47|28
1608517740000|2020-12-21 02:29:00|645.45|642.45|645.11|642.11|645.45|642.45|645.1|642.1|24
1608517750000|2020-12-21 02:29:10|645.1|642.1|645.15|642.15|645.19|642.19|645.08|642.08|16
1608517760000|2020-12-21 02:29:20|645.16|642.16|645.15|642.15|645.22|642.22|645.14|642.14|18
1608517770000|2020-12-21 02:29:30|645.17|642.17|645.18|642.18|645.2|642.2|645.15|642.15|13
1608517780000|2020-12-21 02:29:40|645.17|642.17|645.05|642.05|645.17|642.17|644.99|641.99|14
1608517790000|2020-12-21 02:29:50|645.06|642.06|645.05|642.05|645.07|642.07|645.05|642.05|5
1608517800000|2020-12-21 02:30:00|645.06|642.06|645.03|642.03|645.07|642.07|645.03|642.03|5
1608517810000|2020-12-21 02:30:10|645.2|642.2|645.63|642.63|645.66|642.66|645.2|642.2|14
1608517820000|2020-12-21 02:30:20|645.74|642.74|645.72|642.72|645.75|642.75|645.72|642.72|6
1608517830000|2020-12-21 02:30:30|645.73|642.73|645.38|642.38|645.73|642.73|645.36|642.36|17
1608517840000|2020-12-21 02:30:40|645.41|642.41|645.34|642.34|645.42|642.42|645.33|642.33|10
1608517850000|2020-12-21 02:30:50|645.33|642.33|645.32|642.32|645.35|642.35|645.32|642.32|8
1608517860000|2020-12-21 02:31:00|645.33|642.33|645.36|642.36|645.45|642.45|645.33|642.33|19
1608517870000|2020-12-21 02:31:10|645.38|642.38|645.68|642.68|645.7|642.7|645.36|642.36|26
1608517880000|2020-12-21 02:31:20|645.69|642.69|645.42|642.42|645.69|642.69|645.42|642.42|21
1608517890000|2020-12-21 02:31:30|645.41|642.41|645.28|642.28|645.44|642.44|645.27|642.27|16
1608517900000|2020-12-21 02:31:40|645.29|642.29|645.12|642.12|645.29|642.29|645.12|642.12|23
1608517910000|2020-12-21 02:31:50|645.13|642.13|645.11|642.11|645.16|642.16|645.11|642.11|12
1608517920000|2020-12-21 02:32:00|645.12|642.12|645.32|642.32|645.32|642.32|645.11|642.11|19
1608517930000|2020-12-21 02:32:10|645.3|642.3|645.21|642.21|645.3|642.3|645.2|642.2|19
1608517940000|2020-12-21 02:32:20|645.22|642.22|645.22|642.22|645.22|642.22|645.17|642.17|17
1608517950000|2020-12-21 02:32:30|645.21|642.21|645.18|642.18|645.21|642.21|645.14|642.14|22
1608517960000|2020-12-21 02:32:40|645.19|642.19|645.16|642.16|645.19|642.19|645.14|642.14|20
1608517970000|2020-12-21 02:32:50|645.17|642.17|645.12|642.12|645.21|642.21|645.12|642.12|11
1608517980000|2020-12-21 02:33:00|645.11|642.11|644.82|641.82|645.11|642.11|644.82|641.82|19
1608517990000|2020-12-21 02:33:10|644.83|641.83|644.86|641.86|644.99|641.99|644.82|641.82|19
1608518000000|2020-12-21 02:33:20|644.85|641.85|644.79|641.79|644.86|641.86|644.78|641.78|15
1608518010000|2020-12-21 02:33:30|644.75|641.75|644.77|641.77|644.78|641.78|644.7|641.7|21
1608518020000|2020-12-21 02:33:40|644.78|641.78|644.71|641.71|644.78|641.78|644.71|641.71|16
1608518030000|2020-12-21 02:33:50|644.7|641.7|644.67|641.67|644.72|641.72|644.65|641.65|14
1608518040000|2020-12-21 02:34:00|644.66|641.66|644.66|641.66|644.67|641.67|644.65|641.65|10
1608518050000|2020-12-21 02:34:10|644.65|641.65|644.52|641.52|644.65|641.65|644.52|641.52|9
1608518060000|2020-12-21 02:34:20|644.5|641.5|644.25|641.25|644.5|641.5|644.18|641.18|18
1608518070000|2020-12-21 02:34:30|644.2|641.2|644.1|641.1|644.2|641.2|644.1|641.1|10
1608518080000|2020-12-21 02:34:40|644.07|641.07|643.93|640.93|644.07|641.07|643.91|640.91|23
1608518090000|2020-12-21 02:34:50|643.92|640.92|643.76|640.76|643.92|640.92|643.75|640.75|19
1608518100000|2020-12-21 02:35:00|643.78|640.78|643.77|640.77|643.78|640.78|643.69|640.69|19
1608518110000|2020-12-21 02:35:10|643.75|640.75|643.87|640.87|643.87|640.87|643.75|640.75|11
1608518120000|2020-12-21 02:35:20|643.86|640.86|644.16|641.16|644.16|641.16|643.82|640.82|23
1608518130000|2020-12-21 02:35:30|644.15|641.15|643.96|640.96|644.16|641.16|643.96|640.96|20
1608518140000|2020-12-21 02:35:40|643.97|640.97|643.64|640.64|643.97|640.97|643.64|640.64|20
1608518150000|2020-12-21 02:35:50|643.65|640.65|643.55|640.55|643.65|640.65|643.55|640.55|18
1608518160000|2020-12-21 02:36:00|643.54|640.54|643.81|640.81|643.81|640.81|643.54|640.54|22
1608518170000|2020-12-21 02:36:10|643.8|640.8|643.64|640.64|643.8|640.8|643.64|640.64|12
1608518180000|2020-12-21 02:36:20|643.63|640.63|643.57|640.57|643.63|640.63|643.56|640.56|13
1608518190000|2020-12-21 02:36:30|643.58|640.58|643.65|640.65|643.66|640.66|643.57|640.57|5
1608518200000|2020-12-21 02:36:40|643.62|640.62|643.62|640.62|643.64|640.64|643.58|640.58|15
1608518210000|2020-12-21 02:36:50|643.63|640.63|643.74|640.74|643.74|640.74|643.6|640.6|20
1608518220000|2020-12-21 02:37:00|643.82|640.82|644.08|641.08|644.1|641.1|643.82|640.82|17
1608518230000|2020-12-21 02:37:10|644.03|641.03|643.78|640.78|644.03|641.03|643.69|640.69|26
1608518240000|2020-12-21 02:37:20|643.76|640.76|643.67|640.67|643.76|640.76|643.65|640.65|16
1608518250000|2020-12-21 02:37:30|643.66|640.66|643.56|640.56|643.74|640.74|643.56|640.56|12
1608518260000|2020-12-21 02:37:40|643.55|640.55|643.5|640.5|643.55|640.55|643.47|640.47|21
1608518270000|2020-12-21 02:37:50|643.49|640.49|643.47|640.47|643.51|640.51|643.45|640.45|22
1608518280000|2020-12-21 02:38:00|643.46|640.46|643.49|640.49|643.53|640.53|643.46|640.46|14
1608518290000|2020-12-21 02:38:10|643.47|640.47|643.48|640.48|643.48|640.48|643.46|640.46|4
1608518300000|2020-12-21 02:38:20|643.47|640.47|643.47|640.47|643.48|640.48|643.46|640.46|7
1608518310000|2020-12-21 02:38:30|643.48|640.48|643.51|640.51|643.56|640.56|643.48|640.48|8
1608518320000|2020-12-21 02:38:40|643.49|640.49|643.73|640.73|643.74|640.74|643.49|640.49|15
1608518330000|2020-12-21 02:38:50|643.74|640.74|643.64|640.64|643.77|640.77|643.63|640.63|23
1608518340000|2020-12-21 02:39:00|643.66|640.66|643.65|640.65|643.69|640.69|643.64|640.64|24
1608518350000|2020-12-21 02:39:10|643.64|640.64|643.78|640.78|643.79|640.79|643.64|640.64|17
1608518360000|2020-12-21 02:39:20|643.79|640.79|643.69|640.69|643.81|640.81|643.69|640.69|13
1608518370000|2020-12-21 02:39:30|643.76|640.76|643.83|640.83|643.83|640.83|643.69|640.69|9
1608518380000|2020-12-21 02:39:40|643.81|640.81|643.89|640.89|643.89|640.89|643.81|640.81|10
1608518390000|2020-12-21 02:39:50|643.88|640.88|643.92|640.92|643.94|640.94|643.81|640.81|13
1608518400000|2020-12-21 02:40:00|643.93|640.93|644|641|644.01|641.01|643.92|640.92|17
1608518410000|2020-12-21 02:40:10|644.01|641.01|643.93|640.93|644.01|641.01|643.92|640.92|5
1608518420000|2020-12-21 02:40:20|643.94|640.94|643.91|640.91|643.95|640.95|643.9|640.9|7
1608518430000|2020-12-21 02:40:30|643.92|640.92|644|641|644|641|643.81|640.81|24
1608518440000|2020-12-21 02:40:40|644.01|641.01|644.04|641.04|644.05|641.05|644.01|641.01|17
1608518450000|2020-12-21 02:40:50|644.05|641.05|644.1|641.1|644.11|641.11|644.02|641.02|21
1608518460000|2020-12-21 02:41:00|644.11|641.11|644.28|641.28|644.28|641.28|644.1|641.1|19
1608518470000|2020-12-21 02:41:10|644.22|641.22|644.27|641.27|644.3|641.3|644.19|641.19|14
1608518480000|2020-12-21 02:41:20|644.24|641.24|644.26|641.26|644.38|641.38|644.14|641.14|25
1608518490000|2020-12-21 02:41:30|644.43|641.43|644.81|641.81|644.82|641.82|644.43|641.43|22
1608518500000|2020-12-21 02:41:40|644.82|641.82|644.79|641.79|644.82|641.82|644.71|641.71|27
1608518510000|2020-12-21 02:41:50|644.78|641.78|644.67|641.67|644.78|641.78|644.55|641.55|23
1608518520000|2020-12-21 02:42:00|644.69|641.69|644.69|641.69|644.69|641.69|644.62|641.62|28
1608518530000|2020-12-21 02:42:10|644.67|641.67|644.71|641.71|644.72|641.72|644.67|641.67|8
1608518540000|2020-12-21 02:42:20|644.72|641.72|644.57|641.57|644.72|641.72|644.56|641.56|22
1608518550000|2020-12-21 02:42:30|644.56|641.56|644.43|641.43|644.58|641.58|644.43|641.43|14
1608518560000|2020-12-21 02:42:40|644.45|641.45|644.39|641.39|644.45|641.45|644.39|641.39|7
1608518570000|2020-12-21 02:42:50|644.37|641.37|644.22|641.22|644.37|641.37|644.22|641.22|9
1608518580000|2020-12-21 02:43:00|644.21|641.21|644.19|641.19|644.22|641.22|644.19|641.19|7
1608518590000|2020-12-21 02:43:10|644.2|641.2|644.23|641.23|644.28|641.28|644.2|641.2|13
1608518600000|2020-12-21 02:43:20|644.15|641.15|644.23|641.23|644.23|641.23|644.11|641.11|12
1608518610000|2020-12-21 02:43:30|644.24|641.24|644.25|641.25|644.25|641.25|644.24|641.24|2
1608518620000|2020-12-21 02:43:40|644.23|641.23|644.17|641.17|644.25|641.25|644.17|641.17|7
1608518630000|2020-12-21 02:43:50|644.16|641.16|644.2|641.2|644.22|641.22|644.16|641.16|15
1608518640000|2020-12-21 02:44:00|644.19|641.19|644.21|641.21|644.21|641.21|644.19|641.19|15
1608518650000|2020-12-21 02:44:10|644.22|641.22|644.19|641.19|644.22|641.22|644.17|641.17|17
1608518660000|2020-12-21 02:44:20|644.18|641.18|644.33|641.33|644.34|641.34|644.18|641.18|20
1608518670000|2020-12-21 02:44:30|644.34|641.34|644.27|641.27|644.34|641.34|644.25|641.25|11
1608518680000|2020-12-21 02:44:40|644.26|641.26|644.14|641.14|644.26|641.26|644.14|641.14|13
1608518690000|2020-12-21 02:44:50|644.15|641.15|644.13|641.13|644.15|641.15|644.12|641.12|4
1608518700000|2020-12-21 02:45:00|644.03|641.03|644.05|641.05|644.06|641.06|644.03|641.03|4
1608518710000|2020-12-21 02:45:10|644.04|641.04|644.01|641.01|644.05|641.05|644.01|641.01|11
1608518720000|2020-12-21 02:45:20|644.02|641.02|643.83|640.83|644.03|641.03|643.83|640.83|15
1608518730000|2020-12-21 02:45:30|643.75|640.75|643.57|640.57|643.75|640.75|643.57|640.57|11
1608518740000|2020-12-21 02:45:40|643.56|640.56|643.57|640.57|643.59|640.59|643.56|640.56|11
1608518750000|2020-12-21 02:45:50|643.59|640.59|643.5|640.5|643.59|640.59|643.5|640.5|8
1608518760000|2020-12-21 02:46:00|643.52|640.52|643.61|640.61|643.61|640.61|643.5|640.5|13
1608518770000|2020-12-21 02:46:10|643.62|640.62|643.8|640.8|643.8|640.8|643.62|640.62|11
1608518780000|2020-12-21 02:46:20|643.81|640.81|643.75|640.75|643.83|640.83|643.74|640.74|15
1608518790000|2020-12-21 02:46:30|643.81|640.81|643.96|640.96|643.96|640.96|643.72|640.72|19
1608518800000|2020-12-21 02:46:40|644.05|641.05|644.31|641.31|644.35|641.35|644.02|641.02|20
1608518810000|2020-12-21 02:46:50|644.3|641.3|644.25|641.25|644.35|641.35|644.25|641.25|12
1608518820000|2020-12-21 02:47:00|644.24|641.24|644.21|641.21|644.24|641.24|644.14|641.14|21
1608518830000|2020-12-21 02:47:10|644.23|641.23|644.21|641.21|644.24|641.24|644.18|641.18|22
1608518840000|2020-12-21 02:47:20|644.22|641.22|644.03|641.03|644.23|641.23|644.03|641.03|14
1608518850000|2020-12-21 02:47:30|643.99|640.99|643.92|640.92|644|641|643.91|640.91|26
1608518860000|2020-12-21 02:47:40|643.93|640.93|643.77|640.77|643.96|640.96|643.75|640.75|17
1608518870000|2020-12-21 02:47:50|643.76|640.76|643.81|640.81|643.81|640.81|643.75|640.75|10
1608518880000|2020-12-21 02:48:00|643.83|640.83|643.99|640.99|643.99|640.99|643.83|640.83|18
1608518890000|2020-12-21 02:48:10|643.98|640.98|644.02|641.02|644.02|641.02|643.97|640.97|11
1608518900000|2020-12-21 02:48:20|644.03|641.03|644.4|641.4|644.41|641.41|644.03|641.03|17
1608518910000|2020-12-21 02:48:30|644.39|641.39|644.74|641.74|644.75|641.75|644.39|641.39|23
1608518920000|2020-12-21 02:48:40|644.75|641.75|644.78|641.78|644.8|641.8|644.65|641.65|17
1608518930000|2020-12-21 02:48:50|644.79|641.79|644.58|641.58|644.92|641.92|644.58|641.58|21
1608518940000|2020-12-21 02:49:00|644.57|641.57|644.7|641.7|644.76|641.76|644.57|641.57|21
1608518950000|2020-12-21 02:49:10|644.66|641.66|644.7|641.7|644.7|641.7|644.65|641.65|19
1608518960000|2020-12-21 02:49:20|644.68|641.68|644.85|641.85|644.85|641.85|644.67|641.67|30
1608518970000|2020-12-21 02:49:30|644.83|641.83|645.04|642.04|645.04|642.04|644.83|641.83|19
1608518980000|2020-12-21 02:49:40|645.03|642.03|645.02|642.02|645.1|642.1|645.01|642.01|15
1608518990000|2020-12-21 02:49:50|644.98|641.98|645.04|642.04|645.04|642.04|644.96|641.96|16
1608519000000|2020-12-21 02:50:00|645.05|642.05|645|642|645.05|642.05|644.99|641.99|17
1608519010000|2020-12-21 02:50:10|645.01|642.01|644.91|641.91|645.01|642.01|644.91|641.91|19
1608519020000|2020-12-21 02:50:20|644.92|641.92|644.87|641.87|644.92|641.92|644.87|641.87|9
1608519030000|2020-12-21 02:50:30|644.88|641.88|644.83|641.83|644.88|641.88|644.83|641.83|6
1608519040000|2020-12-21 02:50:40|644.81|641.81|644.85|641.85|644.86|641.86|644.81|641.81|13
1608519050000|2020-12-21 02:50:50|644.86|641.86|644.74|641.74|644.87|641.87|644.74|641.74|20
1608519060000|2020-12-21 02:51:00|644.73|641.73|644.54|641.54|644.74|641.74|644.54|641.54|17
1608519070000|2020-12-21 02:51:10|644.53|641.53|644.36|641.36|644.53|641.53|644.36|641.36|19
1608519080000|2020-12-21 02:51:20|644.37|641.37|644.59|641.59|644.59|641.59|644.36|641.36|14
1608519090000|2020-12-21 02:51:30|644.62|641.62|644.64|641.64|644.64|641.64|644.54|641.54|11
1608519100000|2020-12-21 02:51:40|644.63|641.63|644.56|641.56|644.64|641.64|644.55|641.55|9
1608519110000|2020-12-21 02:51:50|644.54|641.54|644.48|641.48|644.58|641.58|644.46|641.46|22
1608519120000|2020-12-21 02:52:00|644.47|641.47|644.47|641.47|644.48|641.48|644.45|641.45|17
1608519130000|2020-12-21 02:52:10|644.46|641.46|644.48|641.48|644.48|641.48|644.46|641.46|3
1608519140000|2020-12-21 02:52:20|644.45|641.45|644.66|641.66|644.67|641.67|644.45|641.45|15
1608519150000|2020-12-21 02:52:30|644.64|641.64|644.73|641.73|644.73|641.73|644.62|641.62|24
1608519160000|2020-12-21 02:52:40|644.74|641.74|644.76|641.76|644.76|641.76|644.74|641.74|3
1608519170000|2020-12-21 02:52:50|644.72|641.72|644.66|641.66|644.72|641.72|644.63|641.63|15
1608519180000|2020-12-21 02:53:00|644.67|641.67|644.67|641.67|644.69|641.69|644.66|641.66|11
1608519190000|2020-12-21 02:53:10|644.66|641.66|644.69|641.69|644.69|641.69|644.63|641.63|9
1608519200000|2020-12-21 02:53:20|644.67|641.67|644.64|641.64|644.67|641.67|644.63|641.63|20
1608519210000|2020-12-21 02:53:30|644.65|641.65|644.64|641.64|644.66|641.66|644.64|641.64|12
1608519220000|2020-12-21 02:53:40|644.65|641.65|644.57|641.57|644.65|641.65|644.52|641.52|16
1608519230000|2020-12-21 02:53:50|644.55|641.55|644.42|641.42|644.55|641.55|644.4|641.4|23
1608519240000|2020-12-21 02:54:00|644.41|641.41|644.32|641.32|644.41|641.41|644.31|641.31|15
1608519250000|2020-12-21 02:54:10|644.3|641.3|644.15|641.15|644.32|641.32|644.15|641.15|12
1608519260000|2020-12-21 02:54:20|644.16|641.16|644.23|641.23|644.24|641.24|644.16|641.16|9
1608519270000|2020-12-21 02:54:30|644.22|641.22|644.23|641.23|644.23|641.23|644.22|641.22|2
1608519280000|2020-12-21 02:54:40|644.22|641.22|644.16|641.16|644.22|641.22|644.15|641.15|8
1608519290000|2020-12-21 02:54:50|644.15|641.15|644.17|641.17|644.18|641.18|644.15|641.15|4
1608519300000|2020-12-21 02:55:00|644.18|641.18|644.22|641.22|644.24|641.24|644.17|641.17|6
1608519310000|2020-12-21 02:55:10|644.23|641.23|644.23|641.23|644.24|641.24|644.23|641.23|7
1608519320000|2020-12-21 02:55:20|644.24|641.24|644.28|641.28|644.28|641.28|644.23|641.23|6
1608519330000|2020-12-21 02:55:30|644.3|641.3|644.3|641.3|644.3|641.3|644.26|641.26|5
1608519350000|2020-12-21 02:55:50|644.28|641.28|644.29|641.29|644.33|641.33|644.28|641.28|6
1608519360000|2020-12-21 02:56:00|644.38|641.38|644.29|641.29|644.38|641.38|644.29|641.29|8
1608519390000|2020-12-21 02:56:30|644.3|641.3|644.31|641.31|644.31|641.31|644.3|641.3|2
1608519400000|2020-12-21 02:56:40|644.35|641.35|644.36|641.36|644.37|641.37|644.35|641.35|4
1608519410000|2020-12-21 02:56:50|644.35|641.35|644.37|641.37|644.37|641.37|644.35|641.35|3
1608519420000|2020-12-21 02:57:00|644.36|641.36|644.36|641.36|644.39|641.39|644.36|641.36|5
1608519430000|2020-12-21 02:57:10|644.38|641.38|644.36|641.36|644.42|641.42|644.36|641.36|4
1608519440000|2020-12-21 02:57:20|644.38|641.38|644.36|641.36|644.38|641.38|644.36|641.36|2
1608519450000|2020-12-21 02:57:30|644.38|641.38|644.34|641.34|644.38|641.38|644.34|641.34|4
1608519460000|2020-12-21 02:57:40|644.35|641.35|644.37|641.37|644.37|641.37|644.35|641.35|5
1608519470000|2020-12-21 02:57:50|644.36|641.36|644.37|641.37|644.37|641.37|644.36|641.36|4
1608519480000|2020-12-21 02:58:00|644.36|641.36|644.37|641.37|644.37|641.37|644.36|641.36|4
1608519500000|2020-12-21 02:58:20|644.36|641.36|644.36|641.36|644.37|641.37|644.36|641.36|3
1608519510000|2020-12-21 02:58:30|644.37|641.37|644.68|641.68|644.68|641.68|644.36|641.36|18
1608519520000|2020-12-21 02:58:40|644.73|641.73|644.76|641.76|644.78|641.78|644.72|641.72|7
1608519530000|2020-12-21 02:58:50|644.73|641.73|645.23|642.23|645.23|642.23|644.62|641.62|17
1608519540000|2020-12-21 02:59:00|645.24|642.24|645.68|642.68|645.68|642.68|645.24|642.24|32
1608519550000|2020-12-21 02:59:10|645.66|642.66|645.55|642.55|645.73|642.73|645.43|642.43|31
1608519560000|2020-12-21 02:59:20|645.56|642.56|645.59|642.59|645.61|642.61|645.53|642.53|19
1608519570000|2020-12-21 02:59:30|645.62|642.62|645.4|642.4|645.62|642.62|645.28|642.28|22
1608519580000|2020-12-21 02:59:40|645.39|642.39|645.55|642.55|645.56|642.56|645.39|642.39|20
1608519590000|2020-12-21 02:59:50|645.57|642.57|645.59|642.59|645.68|642.68|645.57|642.57|23
1608519600000|2020-12-21 03:00:00|645.6|642.6|645.86|642.86|645.86|642.86|645.6|642.6|24
1608519610000|2020-12-21 03:00:10|645.82|642.82|645.77|642.77|645.86|642.86|645.68|642.68|30
1608519620000|2020-12-21 03:00:20|645.74|642.74|645.72|642.72|645.79|642.79|645.63|642.63|26
1608519630000|2020-12-21 03:00:30|645.71|642.71|645.72|642.72|645.74|642.74|645.6|642.6|19
1608519640000|2020-12-21 03:00:40|645.71|642.71|645.71|642.71|645.72|642.72|645.69|642.69|11
1608519650000|2020-12-21 03:00:50|645.7|642.7|645.68|642.68|645.72|642.72|645.68|642.68|14
1608519660000|2020-12-21 03:01:00|645.69|642.69|645.55|642.55|645.7|642.7|645.55|642.55|14
1608519670000|2020-12-21 03:01:10|645.54|642.54|645.55|642.55|645.7|642.7|645.52|642.52|19
1608519680000|2020-12-21 03:01:20|645.54|642.54|645.35|642.35|645.54|642.54|645.35|642.35|25
1608519690000|2020-12-21 03:01:30|645.34|642.34|645.32|642.32|645.34|642.34|645.18|642.18|18
1608519700000|2020-12-21 03:01:40|645.31|642.31|645.25|642.25|645.33|642.33|645.25|642.25|10
1608519710000|2020-12-21 03:01:50|645.24|642.24|645.22|642.22|645.24|642.24|645.21|642.21|9
1608519720000|2020-12-21 03:02:00|645.24|642.24|645.47|642.47|645.53|642.53|645.24|642.24|23
1608519730000|2020-12-21 03:02:10|645.45|642.45|645.43|642.43|645.46|642.46|645.34|642.34|25
1608519740000|2020-12-21 03:02:20|645.4|642.4|645.54|642.54|645.54|642.54|645.38|642.38|10
1608519750000|2020-12-21 03:02:30|645.53|642.53|645.54|642.54|645.67|642.67|645.51|642.51|31
1608519760000|2020-12-21 03:02:40|645.53|642.53|645.25|642.25|645.56|642.56|645.25|642.25|26
1608519770000|2020-12-21 03:02:50|645.23|642.23|645.18|642.18|645.24|642.24|645.15|642.15|19
1608519780000|2020-12-21 03:03:00|645.19|642.19|645.36|642.36|645.36|642.36|645.18|642.18|9
1608519790000|2020-12-21 03:03:10|645.35|642.35|645.22|642.22|645.35|642.35|645.22|642.22|18
1608519800000|2020-12-21 03:03:20|645.23|642.23|645.21|642.21|645.23|642.23|645.19|642.19|9
1608519810000|2020-12-21 03:03:30|645.2|642.2|645.16|642.16|645.2|642.2|645.16|642.16|14
1608519820000|2020-12-21 03:03:40|645.17|642.17|645.17|642.17|645.18|642.18|645.15|642.15|11
1608519830000|2020-12-21 03:03:50|645.18|642.18|645.16|642.16|645.19|642.19|645.16|642.16|6
1608519840000|2020-12-21 03:04:00|645.17|642.17|645.13|642.13|645.18|642.18|645.13|642.13|4
1608519850000|2020-12-21 03:04:10|645.14|642.14|645.27|642.27|645.29|642.29|645.14|642.14|12
1608519860000|2020-12-21 03:04:20|645.3|642.3|645.3|642.3|645.33|642.33|645.3|642.3|13
1608519870000|2020-12-21 03:04:30|645.29|642.29|645.35|642.35|645.35|642.35|645.29|642.29|13
1608519880000|2020-12-21 03:04:40|645.36|642.36|645.29|642.29|645.36|642.36|645.26|642.26|14
1608519890000|2020-12-21 03:04:50|645.28|642.28|645.38|642.38|645.43|642.43|645.26|642.26|15
1608519900000|2020-12-21 03:05:00|645.37|642.37|645.28|642.28|645.39|642.39|645.25|642.25|21
1608519910000|2020-12-21 03:05:10|645.27|642.27|645.22|642.22|645.27|642.27|645.2|642.2|7
1608519920000|2020-12-21 03:05:20|645.21|642.21|645.23|642.23|645.31|642.31|645.21|642.21|14
1608519930000|2020-12-21 03:05:30|645.22|642.22|645.23|642.23|645.23|642.23|645.22|642.22|10
1608519940000|2020-12-21 03:05:40|645.24|642.24|645.24|642.24|645.24|642.24|645.23|642.23|5
1608519950000|2020-12-21 03:05:50|645.26|642.26|645.26|642.26|645.27|642.27|645.25|642.25|5
1608519960000|2020-12-21 03:06:00|645.24|642.24|645.23|642.23|645.25|642.25|645.23|642.23|6
1608519970000|2020-12-21 03:06:10|645.22|642.22|645.24|642.24|645.26|642.26|645.22|642.22|8
1608519980000|2020-12-21 03:06:20|645.25|642.25|645.25|642.25|645.25|642.25|645.22|642.22|13
1608519990000|2020-12-21 03:06:30|645.26|642.26|645.25|642.25|645.26|642.26|645.23|642.23|7
1608520000000|2020-12-21 03:06:40|645.26|642.26|645.26|642.26|645.29|642.29|645.26|642.26|9
1608520010000|2020-12-21 03:06:50|645.25|642.25|645.49|642.49|645.51|642.51|645.25|642.25|19
1608520020000|2020-12-21 03:07:00|645.5|642.5|645.57|642.57|645.59|642.59|645.48|642.48|15
1608520030000|2020-12-21 03:07:10|645.56|642.56|645.61|642.61|645.68|642.68|645.55|642.55|10
1608520040000|2020-12-21 03:07:20|645.64|642.64|645.59|642.59|645.68|642.68|645.59|642.59|18
1608520050000|2020-12-21 03:07:30|645.61|642.61|645.62|642.62|645.63|642.63|645.61|642.61|8
1608520060000|2020-12-21 03:07:40|645.63|642.63|645.62|642.62|645.63|642.63|645.6|642.6|6
1608520070000|2020-12-21 03:07:50|645.63|642.63|645.62|642.62|645.63|642.63|645.58|642.58|12
1608520080000|2020-12-21 03:08:00|645.61|642.61|645.6|642.6|645.62|642.62|645.58|642.58|12
1608520090000|2020-12-21 03:08:10|645.59|642.59|645.51|642.51|645.6|642.6|645.51|642.51|10
1608520100000|2020-12-21 03:08:20|645.47|642.47|645.43|642.43|645.47|642.47|645.42|642.42|4
1608520110000|2020-12-21 03:08:30|645.42|642.42|645.41|642.41|645.43|642.43|645.4|642.4|9
1608520120000|2020-12-21 03:08:40|645.4|642.4|645.42|642.42|645.42|642.42|645.4|642.4|6
1608520130000|2020-12-21 03:08:50|645.43|642.43|645.41|642.41|645.43|642.43|645.4|642.4|5
1608520140000|2020-12-21 03:09:00|645.4|642.4|645.41|642.41|645.41|642.41|645.4|642.4|4
1608520150000|2020-12-21 03:09:10|645.4|642.4|645.41|642.41|645.41|642.41|645.4|642.4|2
1608520160000|2020-12-21 03:09:20|645.4|642.4|645.16|642.16|645.4|642.4|645.15|642.15|13
1608520170000|2020-12-21 03:09:30|645.15|642.15|644.95|641.95|645.15|642.15|644.95|641.95|13
1608520180000|2020-12-21 03:09:40|644.96|641.96|644.91|641.91|644.98|641.98|644.9|641.9|16
1608520190000|2020-12-21 03:09:50|644.92|641.92|645.11|642.11|645.11|642.11|644.89|641.89|20
1608520200000|2020-12-21 03:10:00|645.1|642.1|645.03|642.03|645.1|642.1|645.01|642.01|17
1608520210000|2020-12-21 03:10:10|645.02|642.02|644.89|641.89|645.03|642.03|644.87|641.87|12
1608520220000|2020-12-21 03:10:20|644.87|641.87|644.66|641.66|644.88|641.88|644.66|641.66|13
1608520230000|2020-12-21 03:10:30|644.62|641.62|644.59|641.59|644.65|641.65|644.59|641.59|10
1608520240000|2020-12-21 03:10:40|644.6|641.6|644.61|641.61|644.61|641.61|644.6|641.6|2
1608520250000|2020-12-21 03:10:50|644.62|641.62|644.61|641.61|644.62|641.62|644.61|641.61|2
1608520260000|2020-12-21 03:11:00|644.6|641.6|644.7|641.7|644.7|641.7|644.59|641.59|16
1608520270000|2020-12-21 03:11:10|644.68|641.68|644.59|641.59|644.68|641.68|644.59|641.59|11
1608520280000|2020-12-21 03:11:20|644.57|641.57|644.51|641.51|644.57|641.57|644.51|641.51|11
1608520290000|2020-12-21 03:11:30|644.49|641.49|644.4|641.4|644.49|641.49|644.39|641.39|13
1608520300000|2020-12-21 03:11:40|644.39|641.39|644.37|641.37|644.4|641.4|644.36|641.36|13
1608520310000|2020-12-21 03:11:50|644.39|641.39|644.22|641.22|644.39|641.39|644.22|641.22|23
1608520320000|2020-12-21 03:12:00|644.21|641.21|644.07|641.07|644.24|641.24|644.03|641.03|18
1608520330000|2020-12-21 03:12:10|644.04|641.04|643.99|640.99|644.04|641.04|643.98|640.98|13
1608520340000|2020-12-21 03:12:20|643.97|640.97|643.91|640.91|643.97|640.97|643.9|640.9|14
1608520350000|2020-12-21 03:12:30|643.92|640.92|643.91|640.91|643.93|640.93|643.91|640.91|12
1608520360000|2020-12-21 03:12:40|643.92|640.92|644.01|641.01|644.09|641.09|643.91|640.91|16
1608520370000|2020-12-21 03:12:50|643.99|640.99|644.1|641.1|644.1|641.1|643.98|640.98|8
1608520380000|2020-12-21 03:13:00|644.09|641.09|644.01|641.01|644.1|641.1|644|641|12
1608520390000|2020-12-21 03:13:10|644.05|641.05|644.14|641.14|644.17|641.17|644.03|641.03|20
1608520400000|2020-12-21 03:13:20|644.12|641.12|643.89|640.89|644.16|641.16|643.86|640.86|21
1608520410000|2020-12-21 03:13:30|643.88|640.88|643.73|640.73|643.88|640.88|643.73|640.73|21
1608520420000|2020-12-21 03:13:40|643.74|640.74|643.73|640.73|643.75|640.75|643.72|640.72|13
1608520430000|2020-12-21 03:13:50|643.74|640.74|643.68|640.68|643.75|640.75|643.68|640.68|17
1608520440000|2020-12-21 03:14:00|643.67|640.67|643.66|640.66|643.68|640.68|643.66|640.66|3
1608520450000|2020-12-21 03:14:10|643.67|640.67|643.77|640.77|643.77|640.77|643.65|640.65|18
1608520460000|2020-12-21 03:14:20|643.75|640.75|643.82|640.82|643.82|640.82|643.7|640.7|14
1608520470000|2020-12-21 03:14:30|643.83|640.83|643.91|640.91|643.91|640.91|643.7|640.7|24
1608520480000|2020-12-21 03:14:40|643.9|640.9|643.9|640.9|643.91|640.91|643.84|640.84|10
1608520490000|2020-12-21 03:14:50|643.89|640.89|643.98|640.98|644.06|641.06|643.79|640.79|21
1608520500000|2020-12-21 03:15:00|644.06|641.06|644.26|641.26|644.26|641.26|644.05|641.05|23
1608520510000|2020-12-21 03:15:10|644.25|641.25|644.27|641.27|644.31|641.31|644.21|641.21|14
1608520520000|2020-12-21 03:15:20|644.29|641.29|644.52|641.52|644.54|641.54|644.29|641.29|11
1608520530000|2020-12-21 03:15:30|644.54|641.54|644.54|641.54|644.6|641.6|644.53|641.53|14
1608520540000|2020-12-21 03:15:40|644.56|641.56|644.51|641.51|644.56|641.56|644.49|641.49|26
1608520550000|2020-12-21 03:15:50|644.54|641.54|644.75|641.75|644.8|641.8|644.54|641.54|22
1608520560000|2020-12-21 03:16:00|644.78|641.78|644.81|641.81|644.82|641.82|644.78|641.78|7
1608520570000|2020-12-21 03:16:10|644.87|641.87|644.91|641.91|644.92|641.92|644.86|641.86|18
1608520580000|2020-12-21 03:16:20|644.92|641.92|644.88|641.88|645.08|642.08|644.88|641.88|25
1608520590000|2020-12-21 03:16:30|644.92|641.92|645.02|642.02|645.05|642.05|644.81|641.81|16
1608520600000|2020-12-21 03:16:40|645.04|642.04|645.14|642.14|645.14|642.14|645.02|642.02|13
1608520610000|2020-12-21 03:16:50|645.13|642.13|645.08|642.08|645.14|642.14|645.08|642.08|13
1608520620000|2020-12-21 03:17:00|645.07|642.07|645.09|642.09|645.11|642.11|645.07|642.07|10
1608520630000|2020-12-21 03:17:10|645.08|642.08|645.14|642.14|645.15|642.15|645.08|642.08|11
1608520640000|2020-12-21 03:17:20|645.15|642.15|645|642|645.16|642.16|644.98|641.98|17
1608520650000|2020-12-21 03:17:30|644.99|641.99|645.03|642.03|645.04|642.04|644.97|641.97|22
1608520660000|2020-12-21 03:17:40|645.04|642.04|645|642|645.04|642.04|644.98|641.98|13
1608520670000|2020-12-21 03:17:50|644.97|641.97|644.96|641.96|644.99|641.99|644.94|641.94|14
1608520680000|2020-12-21 03:18:00|644.97|641.97|644.96|641.96|644.97|641.97|644.95|641.95|8
1608520690000|2020-12-21 03:18:10|644.97|641.97|644.95|641.95|644.97|641.97|644.94|641.94|11
1608520700000|2020-12-21 03:18:20|644.96|641.96|644.96|641.96|644.99|641.99|644.94|641.94|14
1608520710000|2020-12-21 03:18:30|644.94|641.94|644.79|641.79|644.94|641.94|644.77|641.77|11
1608520720000|2020-12-21 03:18:40|644.78|641.78|644.75|641.75|644.78|641.78|644.74|641.74|13
1608520730000|2020-12-21 03:18:50|644.74|641.74|644.71|641.71|644.75|641.75|644.69|641.69|20
1608520740000|2020-12-21 03:19:00|644.7|641.7|644.7|641.7|644.72|641.72|644.7|641.7|9
1608520750000|2020-12-21 03:19:10|644.71|641.71|644.44|641.44|644.71|641.71|644.43|641.43|23
1608520760000|2020-12-21 03:19:20|644.46|641.46|644.32|641.32|644.46|641.46|644.31|641.31|19
1608520770000|2020-12-21 03:19:30|644.31|641.31|644.23|641.23|644.32|641.32|644.22|641.22|18
1608520780000|2020-12-21 03:19:40|644.22|641.22|644.09|641.09|644.22|641.22|644.08|641.08|21
1608520790000|2020-12-21 03:19:50|644.1|641.1|643.97|640.97|644.1|641.1|643.97|640.97|12
1608520800000|2020-12-21 03:20:00|643.98|640.98|643.85|640.85|643.98|640.98|643.84|640.84|14
1608520810000|2020-12-21 03:20:10|643.83|640.83|643.69|640.69|643.83|640.83|643.68|640.68|5
1608520820000|2020-12-21 03:20:20|643.68|640.68|643.68|640.68|643.69|640.69|643.66|640.66|6
1608520830000|2020-12-21 03:20:30|643.69|640.69|643.68|640.68|643.69|640.69|643.67|640.67|6
1608520840000|2020-12-21 03:20:40|643.66|640.66|643.66|640.66|643.66|640.66|643.66|640.66|1
1608520850000|2020-12-21 03:20:50|643.71|640.71|643.68|640.68|643.75|640.75|643.68|640.68|11
1608520860000|2020-12-21 03:21:00|643.67|640.67|643.66|640.66|643.69|640.69|643.66|640.66|15
1608520870000|2020-12-21 03:21:10|643.67|640.67|643.58|640.58|643.68|640.68|643.58|640.58|8
1608520880000|2020-12-21 03:21:20|643.57|640.57|643.54|640.54|643.57|640.57|643.54|640.54|4
1608520890000|2020-12-21 03:21:30|643.53|640.53|643.53|640.53|643.53|640.53|643.53|640.53|1
1608520900000|2020-12-21 03:21:40|643.51|640.51|643.39|640.39|643.51|640.51|643.39|640.39|8
1608520910000|2020-12-21 03:21:50|643.38|640.38|643.65|640.65|643.65|640.65|643.36|640.36|19
1608520920000|2020-12-21 03:22:00|643.64|640.64|643.64|640.64|643.67|640.67|643.63|640.63|16
1608520930000|2020-12-21 03:22:10|643.62|640.62|643.61|640.61|643.65|640.65|643.6|640.6|20
1608520940000|2020-12-21 03:22:20|643.62|640.62|643.86|640.86|643.92|640.92|643.6|640.6|24
1608520950000|2020-12-21 03:22:30|643.85|640.85|643.74|640.74|643.9|640.9|643.74|640.74|27
1608520960000|2020-12-21 03:22:40|643.75|640.75|643.73|640.73|643.77|640.77|643.72|640.72|10
1608520970000|2020-12-21 03:22:50|643.74|640.74|643.75|640.75|643.76|640.76|643.73|640.73|7
1608520980000|2020-12-21 03:23:00|643.74|640.74|643.59|640.59|643.74|640.74|643.59|640.59|12
1608520990000|2020-12-21 03:23:10|643.57|640.57|643.63|640.63|643.65|640.65|643.57|640.57|12
1608521000000|2020-12-21 03:23:20|643.64|640.64|643.67|640.67|643.69|640.69|643.62|640.62|11
1608521010000|2020-12-21 03:23:30|643.68|640.68|643.68|640.68|643.71|640.71|643.68|640.68|19
1608521020000|2020-12-21 03:23:40|643.7|640.7|644|641|644|641|643.68|640.68|19
1608521030000|2020-12-21 03:23:50|643.99|640.99|644.11|641.11|644.17|641.17|643.99|640.99|16
1608521040000|2020-12-21 03:24:00|644.13|641.13|644.18|641.18|644.19|641.19|644.01|641.01|25
1608521050000|2020-12-21 03:24:10|644.17|641.17|644.08|641.08|644.21|641.21|644.07|641.07|22
1608521060000|2020-12-21 03:24:20|644.07|641.07|644.15|641.15|644.16|641.16|644.07|641.07|12
1608521070000|2020-12-21 03:24:30|644.14|641.14|644.14|641.14|644.15|641.15|644.09|641.09|13
1608521080000|2020-12-21 03:24:40|644.15|641.15|644.19|641.19|644.2|641.2|644.15|641.15|14
1608521090000|2020-12-21 03:24:50|644.18|641.18|644.24|641.24|644.24|641.24|644.06|641.06|22
1608521100000|2020-12-21 03:25:00|644.2|641.2|644.11|641.11|644.2|641.2|644.1|641.1|18
1608521110000|2020-12-21 03:25:10|644.12|641.12|644.11|641.11|644.15|641.15|644.1|641.1|19
1608521120000|2020-12-21 03:25:20|644.13|641.13|644.08|641.08|644.16|641.16|644.07|641.07|18
1608521130000|2020-12-21 03:25:30|644.07|641.07|644.02|641.02|644.08|641.08|644.02|641.02|11
1608521140000|2020-12-21 03:25:40|644|641|643.64|640.64|644|641|643.64|640.64|22
1608521150000|2020-12-21 03:25:50|643.65|640.65|643.66|640.66|643.69|640.69|643.63|640.63|19
1608521160000|2020-12-21 03:26:00|643.65|640.65|643.6|640.6|643.66|640.66|643.59|640.59|19
1608521170000|2020-12-21 03:26:10|643.61|640.61|643.6|640.6|643.66|640.66|643.59|640.59|21
1608521180000|2020-12-21 03:26:20|643.63|640.63|643.6|640.6|643.63|640.63|643.6|640.6|14
1608521190000|2020-12-21 03:26:30|643.61|640.61|643.59|640.59|643.61|640.61|643.58|640.58|14
1608521200000|2020-12-21 03:26:40|643.58|640.58|643.57|640.57|643.58|640.58|643.57|640.57|8
1608521210000|2020-12-21 03:26:50|643.58|640.58|643.6|640.6|643.61|640.61|643.56|640.56|19
1608521220000|2020-12-21 03:27:00|643.61|640.61|643.67|640.67|643.68|640.68|643.6|640.6|21
1608521230000|2020-12-21 03:27:10|643.68|640.68|643.72|640.72|643.86|640.86|643.66|640.66|24
1608521240000|2020-12-21 03:27:20|643.73|640.73|643.73|640.73|643.73|640.73|643.69|640.69|14
1608521250000|2020-12-21 03:27:30|643.74|640.74|643.84|640.84|643.84|640.84|643.71|640.71|17
1608521260000|2020-12-21 03:27:40|643.85|640.85|643.74|640.74|643.85|640.85|643.73|640.73|12
1608521270000|2020-12-21 03:27:50|643.73|640.73|643.71|640.71|643.74|640.74|643.68|640.68|10
1608521280000|2020-12-21 03:28:00|643.7|640.7|643.79|640.79|643.8|640.8|643.68|640.68|20
1608521290000|2020-12-21 03:28:10|643.78|640.78|643.81|640.81|643.83|640.83|643.78|640.78|13
1608521300000|2020-12-21 03:28:20|643.82|640.82|643.79|640.79|643.82|640.82|643.78|640.78|22
1608521310000|2020-12-21 03:28:30|643.78|640.78|643.77|640.77|643.8|640.8|643.74|640.74|20
1608521320000|2020-12-21 03:28:40|643.76|640.76|643.68|640.68|643.79|640.79|643.68|640.68|13
1608521330000|2020-12-21 03:28:50|643.69|640.69|643.96|640.96|644.07|641.07|643.68|640.68|30
1608521340000|2020-12-21 03:29:00|644|641|644.29|641.29|644.32|641.32|643.85|640.85|29
1608521350000|2020-12-21 03:29:10|644.31|641.31|644.26|641.26|644.31|641.31|644.23|641.23|23
1608521360000|2020-12-21 03:29:20|644.21|641.21|644.52|641.52|644.57|641.57|644.21|641.21|12
1608521370000|2020-12-21 03:29:30|644.54|641.54|644.67|641.67|644.69|641.69|644.4|641.4|15
1608521380000|2020-12-21 03:29:40|644.66|641.66|644.51|641.51|644.66|641.66|644.48|641.48|16
1608521390000|2020-12-21 03:29:50|644.5|641.5|644.34|641.34|644.52|641.52|644.34|641.34|18
1608521400000|2020-12-21 03:30:00|644.31|641.31|644.31|641.31|644.31|641.31|644.27|641.27|10
1608521410000|2020-12-21 03:30:10|644.29|641.29|644.3|641.3|644.3|641.3|644.24|641.24|18
1608521420000|2020-12-21 03:30:20|644.31|641.31|644.14|641.14|644.31|641.31|644.13|641.13|21
1608521430000|2020-12-21 03:30:30|644.16|641.16|643.93|640.93|644.16|641.16|643.89|640.89|21
1608521440000|2020-12-21 03:30:40|644|641|643.4|640.4|644|641|643.4|640.4|27
1608521450000|2020-12-21 03:30:50|643.45|640.45|643.56|640.56|643.62|640.62|643.4|640.4|26
1608521460000|2020-12-21 03:31:00|643.44|640.44|643.23|640.23|643.51|640.51|643.22|640.22|22
1608521470000|2020-12-21 03:31:10|643.24|640.24|643.45|640.45|643.46|640.46|643.24|640.24|20
1608521480000|2020-12-21 03:31:20|643.22|640.22|643.14|640.14|643.23|640.23|643.13|640.13|24
1608521490000|2020-12-21 03:31:30|643.12|640.12|642.99|639.99|643.14|640.14|642.98|639.98|25
1608521500000|2020-12-21 03:31:40|642.98|639.98|642.02|639.02|642.98|639.98|642.02|639.02|34
1608521510000|2020-12-21 03:31:50|641.96|638.96|641.62|638.62|642.06|639.06|641.16|638.16|36
1608521520000|2020-12-21 03:32:00|641.63|638.63|641.36|638.36|641.63|638.63|641.36|638.36|28
1608521530000|2020-12-21 03:32:10|641.38|638.38|641.64|638.64|641.64|638.64|641.33|638.33|19
1608521540000|2020-12-21 03:32:20|641.62|638.62|641.78|638.78|641.78|638.78|641.59|638.59|22
1608521550000|2020-12-21 03:32:30|641.76|638.76|642.4|639.4|642.4|639.4|641.76|638.76|32
1608521560000|2020-12-21 03:32:40|642.36|639.36|642.61|639.61|642.62|639.62|642.36|639.36|29
1608521570000|2020-12-21 03:32:50|642.62|639.62|643.61|640.61|643.61|640.61|642.62|639.62|30
1608521580000|2020-12-21 03:33:00|643.56|640.56|644.09|641.09|644.12|641.12|643.56|640.56|27
1608521590000|2020-12-21 03:33:10|644.12|641.12|644.28|641.28|644.28|641.28|644.12|641.12|18
1608521600000|2020-12-21 03:33:20|644.66|641.66|644.76|641.76|644.91|641.91|644.66|641.66|32
1608521610000|2020-12-21 03:33:30|644.77|641.77|644.95|641.95|644.98|641.98|644.77|641.77|23
1608521620000|2020-12-21 03:33:40|644.94|641.94|644.92|641.92|644.94|641.94|644.81|641.81|29
1608521630000|2020-12-21 03:33:50|644.94|641.94|645.12|642.12|645.12|642.12|644.92|641.92|25
1608521640000|2020-12-21 03:34:00|645.1|642.1|645.07|642.07|645.12|642.12|644.96|641.96|21
1608521650000|2020-12-21 03:34:10|645.06|642.06|645.13|642.13|645.16|642.16|645.06|642.06|17
1608521660000|2020-12-21 03:34:20|645.12|642.12|645.58|642.58|645.59|642.59|645.09|642.09|28
1608521670000|2020-12-21 03:34:30|645.59|642.59|645.77|642.77|645.77|642.77|645.59|642.59|22
1608521680000|2020-12-21 03:34:40|645.8|642.8|646.22|643.22|646.22|643.22|645.8|642.8|27
1608521690000|2020-12-21 03:34:50|646.17|643.17|646.56|643.56|646.61|643.61|646.16|643.16|26
1608521700000|2020-12-21 03:35:00|646.61|643.61|646.49|643.49|646.77|643.77|646.46|643.46|23
1608521710000|2020-12-21 03:35:10|646.5|643.5|646.54|643.54|646.54|643.54|646.42|643.42|26
1608521720000|2020-12-21 03:35:20|646.55|643.55|646.96|643.96|646.96|643.96|646.49|643.49|27
1608521730000|2020-12-21 03:35:30|646.94|643.94|646.71|643.71|646.95|643.95|646.68|643.68|21
1608521740000|2020-12-21 03:35:40|646.76|643.76|646.66|643.66|646.76|643.76|646.63|643.63|28
1608521750000|2020-12-21 03:35:50|646.65|643.65|646.75|643.75|646.83|643.83|646.65|643.65|25
1608521760000|2020-12-21 03:36:00|646.74|643.74|646.96|643.96|646.96|643.96|646.74|643.74|20
1608521770000|2020-12-21 03:36:10|647|644|647.07|644.07|647.11|644.11|647|644|23
1608521780000|2020-12-21 03:36:20|647.06|644.06|646.8|643.8|647.06|644.06|646.8|643.8|21
1608521790000|2020-12-21 03:36:30|646.79|643.79|646.68|643.68|646.79|643.79|646.68|643.68|11
1608521800000|2020-12-21 03:36:40|646.61|643.61|646.6|643.6|646.61|643.61|646.52|643.52|22
1608521810000|2020-12-21 03:36:50|646.58|643.58|646.47|643.47|646.6|643.6|646.46|643.46|26
1608521820000|2020-12-21 03:37:00|646.48|643.48|646.33|643.33|646.55|643.55|646.33|643.33|18
1608521840000|2020-12-21 03:37:20|646.32|643.32|646.25|643.25|646.33|643.33|646.25|643.25|9
1608521850000|2020-12-21 03:37:30|646.24|643.24|646.24|643.24|646.24|643.24|646.01|643.01|26
1608521860000|2020-12-21 03:37:40|646.25|643.25|646.41|643.41|646.41|643.41|646.24|643.24|11
1608521870000|2020-12-21 03:37:50|646.39|643.39|646.28|643.28|646.41|643.41|646.25|643.25|15
1608521880000|2020-12-21 03:38:00|646.29|643.29|646.26|643.26|646.29|643.29|646.21|643.21|16
1608521890000|2020-12-21 03:38:10|646.24|643.24|646.34|643.34|646.34|643.34|646.21|643.21|21
1608521900000|2020-12-21 03:38:20|646.32|643.32|646.27|643.27|646.34|643.34|646.26|643.26|17
1608521910000|2020-12-21 03:38:30|646.26|643.26|646.4|643.4|646.44|643.44|646.26|643.26|18
1608521920000|2020-12-21 03:38:40|646.42|643.42|646.45|643.45|646.51|643.51|646.41|643.41|22
1608521930000|2020-12-21 03:38:50|646.46|643.46|646.39|643.39|646.49|643.49|646.38|643.38|23
1608521940000|2020-12-21 03:39:00|646.42|643.42|646.34|643.34|646.44|643.44|646.34|643.34|17
1608521950000|2020-12-21 03:39:10|646.33|643.33|646.18|643.18|646.33|643.33|646.16|643.16|16
1608521960000|2020-12-21 03:39:20|646.17|643.17|646.18|643.18|646.2|643.2|646.13|643.13|19
1608521970000|2020-12-21 03:39:30|646.2|643.2|646.66|643.66|646.66|643.66|646.2|643.2|17
1608521980000|2020-12-21 03:39:40|646.65|643.65|646.51|643.51|646.67|643.67|646.51|643.51|13
1608521990000|2020-12-21 03:39:50|646.5|643.5|646.54|643.54|646.54|643.54|646.41|643.41|21
1608522000000|2020-12-21 03:40:00|646.57|643.57|646.56|643.56|646.58|643.58|646.48|643.48|14
1608522010000|2020-12-21 03:40:10|646.57|643.57|646.54|643.54|646.61|643.61|646.52|643.52|19
1608522020000|2020-12-21 03:40:20|646.55|643.55|646.62|643.62|646.63|643.63|646.42|643.42|15
1608522030000|2020-12-21 03:40:30|646.6|643.6|646.69|643.69|646.76|643.76|646.6|643.6|18
1608522040000|2020-12-21 03:40:40|646.68|643.68|646.73|643.73|646.77|643.77|646.66|643.66|16
1608522050000|2020-12-21 03:40:50|646.72|643.72|646.71|643.71|646.74|643.74|646.66|643.66|16
1608522060000|2020-12-21 03:41:00|646.72|643.72|646.67|643.67|646.72|643.72|646.63|643.63|25
1608522070000|2020-12-21 03:41:10|646.7|643.7|646.74|643.74|646.77|643.77|646.69|643.69|20
1608522080000|2020-12-21 03:41:20|646.73|643.73|646.43|643.43|646.77|643.77|646.43|643.43|26
1608522090000|2020-12-21 03:41:30|646.41|643.41|646.92|643.92|646.93|643.93|646.41|643.41|28
1608522100000|2020-12-21 03:41:40|646.91|643.91|647.35|644.35|647.35|644.35|646.9|643.9|24
1608522110000|2020-12-21 03:41:50|647.38|644.38|647.53|644.53|647.53|644.53|647.36|644.36|26
1608522120000|2020-12-21 03:42:00|647.51|644.51|647.85|644.85|647.92|644.92|647.51|644.51|30
1608522130000|2020-12-21 03:42:10|647.9|644.9|647.92|644.92|647.98|644.98|647.88|644.88|22
1608522140000|2020-12-21 03:42:20|647.94|644.94|647.8|644.8|647.98|644.98|647.77|644.77|24
1608522150000|2020-12-21 03:42:30|647.81|644.81|647.87|644.87|647.95|644.95|647.79|644.79|27
1608522160000|2020-12-21 03:42:40|647.86|644.86|647.47|644.47|647.86|644.86|647.45|644.45|20
1608522170000|2020-12-21 03:42:50|647.46|644.46|647.42|644.42|647.47|644.47|647.31|644.31|22
1608522180000|2020-12-21 03:43:00|647.37|644.37|647.14|644.14|647.39|644.39|647.09|644.09|28
1608522190000|2020-12-21 03:43:10|647.16|644.16|647.43|644.43|647.43|644.43|647.16|644.16|27
1608522200000|2020-12-21 03:43:20|647.39|644.39|647.59|644.59|647.62|644.62|647.39|644.39|25
1608522210000|2020-12-21 03:43:30|647.58|644.58|647.48|644.48|647.58|644.58|647.43|644.43|24
1608522220000|2020-12-21 03:43:40|647.49|644.49|647.44|644.44|647.51|644.51|647.44|644.44|24
1608522230000|2020-12-21 03:43:50|647.43|644.43|647.45|644.45|647.46|644.46|647.32|644.32|22
1608522240000|2020-12-21 03:44:00|647.44|644.44|647.52|644.52|647.53|644.53|647.44|644.44|11
1608522250000|2020-12-21 03:44:10|647.51|644.51|647.55|644.55|647.55|644.55|647.41|644.41|18
1608522260000|2020-12-21 03:44:20|647.53|644.53|647.68|644.68|647.7|644.7|647.53|644.53|27
1608522270000|2020-12-21 03:44:30|647.7|644.7|647.66|644.66|647.7|644.7|647.66|644.66|16
1608522280000|2020-12-21 03:44:40|647.67|644.67|647.69|644.69|647.69|644.69|647.61|644.61|26
1608522290000|2020-12-21 03:44:50|647.71|644.71|647.82|644.82|647.82|644.82|647.7|644.7|14
1608522300000|2020-12-21 03:45:00|647.8|644.8|647.89|644.89|647.91|644.91|647.8|644.8|14
1608522310000|2020-12-21 03:45:10|647.88|644.88|647.85|644.85|647.89|644.89|647.84|644.84|17
1608522320000|2020-12-21 03:45:20|647.86|644.86|647.95|644.95|647.96|644.96|647.78|644.78|16
1608522330000|2020-12-21 03:45:30|647.97|644.97|648.25|645.25|648.37|645.37|647.95|644.95|27
1608522340000|2020-12-21 03:45:40|648.26|645.26|648.48|645.48|648.49|645.49|648.24|645.24|23
1608522350000|2020-12-21 03:45:50|648.49|645.49|648.45|645.45|648.5|645.5|648.43|645.43|27
1608522360000|2020-12-21 03:46:00|648.43|645.43|648.15|645.15|648.48|645.48|648.15|645.15|24
1608522370000|2020-12-21 03:46:10|648.14|645.14|648.09|645.09|648.14|645.14|648.06|645.06|23
1608522380000|2020-12-21 03:46:20|648.11|645.11|648.15|645.15|648.16|645.16|648.1|645.1|11
1608522390000|2020-12-21 03:46:30|648.09|645.09|648.38|645.38|648.43|645.43|648.07|645.07|29
1608522400000|2020-12-21 03:46:40|648.37|645.37|648.46|645.46|648.47|645.47|648.36|645.36|21
1608522410000|2020-12-21 03:46:50|648.45|645.45|648.56|645.56|648.56|645.56|648.45|645.45|16
1608522420000|2020-12-21 03:47:00|648.55|645.55|648.54|645.54|648.56|645.56|648.52|645.52|16
1608522430000|2020-12-21 03:47:10|648.53|645.53|648.51|645.51|648.56|645.56|648.49|645.49|11
1608522440000|2020-12-21 03:47:20|648.52|645.52|648.65|645.65|648.74|645.74|648.52|645.52|22
1608522450000|2020-12-21 03:47:30|648.83|645.83|648.84|645.84|648.95|645.95|648.82|645.82|24
1608522460000|2020-12-21 03:47:40|648.85|645.85|648.84|645.84|648.92|645.92|648.81|645.81|20
1608522470000|2020-12-21 03:47:50|648.86|645.86|648.93|645.93|648.93|645.93|648.85|645.85|15
1608522480000|2020-12-21 03:48:00|648.92|645.92|648.72|645.72|648.98|645.98|648.72|645.72|18
1608522490000|2020-12-21 03:48:10|648.71|645.71|648.62|645.62|648.71|645.71|648.59|645.59|16
1608522500000|2020-12-21 03:48:20|648.63|645.63|648.61|645.61|648.65|645.65|648.61|645.61|21
1608522510000|2020-12-21 03:48:30|648.59|645.59|648.6|645.6|648.62|645.62|648.58|645.58|19
1608522520000|2020-12-21 03:48:40|648.61|645.61|648.59|645.59|648.61|645.61|648.58|645.58|7
1608522530000|2020-12-21 03:48:50|648.58|645.58|648.61|645.61|648.62|645.62|648.58|645.58|3
1608522540000|2020-12-21 03:49:00|648.62|645.62|648.63|645.63|648.63|645.63|648.62|645.62|2
1608522550000|2020-12-21 03:49:10|648.62|645.62|648.45|645.45|648.62|645.62|648.45|645.45|14
1608522560000|2020-12-21 03:49:20|648.41|645.41|648.42|645.42|648.44|645.44|648.41|645.41|8
1608522570000|2020-12-21 03:49:30|648.41|645.41|648.09|645.09|648.41|645.41|648.06|645.06|13
1608522580000|2020-12-21 03:49:40|648.07|645.07|647.78|644.78|648.08|645.08|647.78|644.78|29
1608522590000|2020-12-21 03:49:50|647.74|644.74|647.72|644.72|647.74|644.74|647.7|644.7|13
1608522600000|2020-12-21 03:50:00|647.73|644.73|647.74|644.74|647.78|644.78|647.73|644.73|11
1608522610000|2020-12-21 03:50:10|647.73|644.73|647.77|644.77|647.77|644.77|647.72|644.72|7
1608522620000|2020-12-21 03:50:20|647.75|644.75|647.71|644.71|647.77|644.77|647.66|644.66|6
1608522630000|2020-12-21 03:50:30|647.7|644.7|647.64|644.64|647.7|644.7|647.6|644.6|24
1608522640000|2020-12-21 03:50:40|647.62|644.62|647.59|644.59|647.65|644.65|647.57|644.57|23
1608522650000|2020-12-21 03:50:50|647.58|644.58|647.57|644.57|647.62|644.62|647.57|644.57|15
1608522660000|2020-12-21 03:51:00|647.56|644.56|647.59|644.59|647.6|644.6|647.56|644.56|15
1608522670000|2020-12-21 03:51:10|647.58|644.58|647.48|644.48|647.58|644.58|647.48|644.48|10
1608522680000|2020-12-21 03:51:20|647.47|644.47|647.06|644.06|647.47|644.47|646.98|643.98|29
1608522690000|2020-12-21 03:51:30|647.08|644.08|647.22|644.22|647.22|644.22|647.08|644.08|17
1608522700000|2020-12-21 03:51:40|647.21|644.21|647.13|644.13|647.21|644.21|647.13|644.13|8
1608522710000|2020-12-21 03:51:50|647.12|644.12|646.98|643.98|647.12|644.12|646.95|643.95|15
1608522720000|2020-12-21 03:52:00|646.99|643.99|646.95|643.95|646.99|643.99|646.85|643.85|15
1608522730000|2020-12-21 03:52:10|646.94|643.94|647.09|644.09|647.09|644.09|646.9|643.9|16
1608522740000|2020-12-21 03:52:20|647.1|644.1|647.19|644.19|647.19|644.19|647.09|644.09|8
1608522750000|2020-12-21 03:52:30|647.15|644.15|647.19|644.19|647.25|644.25|647.15|644.15|11
1608522760000|2020-12-21 03:52:40|647.22|644.22|647.38|644.38|647.41|644.41|647.22|644.22|11
1608522770000|2020-12-21 03:52:50|647.42|644.42|647.46|644.46|647.49|644.49|647.39|644.39|14
1608522780000|2020-12-21 03:53:00|647.45|644.45|647.41|644.41|647.45|644.45|647.37|644.37|11
1608522790000|2020-12-21 03:53:10|647.4|644.4|647.32|644.32|647.4|644.4|647.28|644.28|12
1608522800000|2020-12-21 03:53:20|647.31|644.31|647.33|644.33|647.35|644.35|647.31|644.31|11
1608522810000|2020-12-21 03:53:30|647.4|644.4|647.43|644.43|647.54|644.54|647.24|644.24|16
1608522820000|2020-12-21 03:53:40|647.45|644.45|647.46|644.46|647.47|644.47|647.28|644.28|11
1608522830000|2020-12-21 03:53:50|647.41|644.41|647.25|644.25|647.42|644.42|647.24|644.24|14
1608522840000|2020-12-21 03:54:00|647.27|644.27|647.42|644.42|647.42|644.42|647.25|644.25|8
1608522850000|2020-12-21 03:54:10|647.4|644.4|647.41|644.41|647.43|644.43|647.4|644.4|4
1608522860000|2020-12-21 03:54:20|647.44|644.44|647.57|644.57|647.57|644.57|647.42|644.42|6
1608522870000|2020-12-21 03:54:30|647.76|644.76|647.7|644.7|647.84|644.84|647.67|644.67|11
1608522880000|2020-12-21 03:54:40|647.64|644.64|647.51|644.51|647.68|644.68|647.48|644.48|11
1608522890000|2020-12-21 03:54:50|647.5|644.5|647.41|644.41|647.5|644.5|647.38|644.38|14
1608522900000|2020-12-21 03:55:00|647.43|644.43|647.19|644.19|647.43|644.43|647.17|644.17|11
1608522910000|2020-12-21 03:55:10|647.2|644.2|647.14|644.14|647.2|644.2|647.13|644.13|10
1608522920000|2020-12-21 03:55:20|647.15|644.15|647.07|644.07|647.26|644.26|647.07|644.07|15
1608522930000|2020-12-21 03:55:30|647.08|644.08|647.02|644.02|647.08|644.08|646.96|643.96|16
1608522940000|2020-12-21 03:55:40|646.94|643.94|646.96|643.96|646.97|643.97|646.92|643.92|6
1608522950000|2020-12-21 03:55:50|647|644|647.15|644.15|647.19|644.19|647|644|17
1608522960000|2020-12-21 03:56:00|647.2|644.2|646.92|643.92|647.2|644.2|646.92|643.92|18
1608522970000|2020-12-21 03:56:10|646.94|643.94|646.94|643.94|646.94|643.94|646.94|643.94|1
1608522980000|2020-12-21 03:56:20|646.95|643.95|646.96|643.96|646.96|643.96|646.94|643.94|3
1608522990000|2020-12-21 03:56:30|646.95|643.95|647.05|644.05|647.07|644.07|646.95|643.95|6
1608523000000|2020-12-21 03:56:40|647.08|644.08|647.1|644.1|647.22|644.22|647.06|644.06|16
1608523010000|2020-12-21 03:56:50|647.09|644.09|647.17|644.17|647.17|644.17|647.07|644.07|11
1608523020000|2020-12-21 03:57:00|647.16|644.16|647.18|644.18|647.19|644.19|647.05|644.05|20
1608523030000|2020-12-21 03:57:10|647.21|644.21|647.24|644.24|647.29|644.29|647.2|644.2|21
1608523040000|2020-12-21 03:57:20|647.25|644.25|647.17|644.17|647.25|644.25|647.17|644.17|21
1608523050000|2020-12-21 03:57:30|647.18|644.18|647.06|644.06|647.19|644.19|647.05|644.05|18
1608523060000|2020-12-21 03:57:40|647.03|644.03|646.9|643.9|647.03|644.03|646.9|643.9|15
1608523070000|2020-12-21 03:57:50|646.91|643.91|646.93|643.93|646.94|643.94|646.89|643.89|19
1608523080000|2020-12-21 03:58:00|646.95|643.95|647.07|644.07|647.07|644.07|646.87|643.87|22
1608523090000|2020-12-21 03:58:10|647.04|644.04|647.04|644.04|647.06|644.06|647|644|26
1608523100000|2020-12-21 03:58:20|647.03|644.03|646.89|643.89|647.03|644.03|646.89|643.89|13
1608523110000|2020-12-21 03:58:30|646.88|643.88|646.83|643.83|646.88|643.88|646.81|643.81|22
1608523120000|2020-12-21 03:58:40|646.82|643.82|646.78|643.78|646.86|643.86|646.77|643.77|21
1608523130000|2020-12-21 03:58:50|646.76|643.76|646.69|643.69|646.76|643.76|646.69|643.69|17
1608523140000|2020-12-21 03:59:00|646.7|643.7|646.69|643.69|646.73|643.73|646.68|643.68|14
1608523150000|2020-12-21 03:59:10|646.7|643.7|646.69|643.69|646.7|643.7|646.65|643.65|16
1608523160000|2020-12-21 03:59:20|646.68|643.68|646.83|643.83|646.85|643.85|646.67|643.67|22
1608523170000|2020-12-21 03:59:30|646.86|643.86|646.7|643.7|646.94|643.94|646.7|643.7|22
1608523180000|2020-12-21 03:59:40|646.68|643.68|646.67|643.67|646.69|643.69|646.67|643.67|6
1608523190000|2020-12-21 03:59:50|646.68|643.68|646.72|643.72|646.85|643.85|646.67|643.67|22
1608523200000|2020-12-21 04:00:00|646.73|643.73|647.35|644.35|647.35|644.35|646.73|643.73|28
1608523210000|2020-12-21 04:00:10|647.33|644.33|647.24|644.24|647.33|644.33|647.23|644.23|16
1608523220000|2020-12-21 04:00:20|647.25|644.25|647.06|644.06|647.25|644.25|647.06|644.06|16
1608523230000|2020-12-21 04:00:30|647.08|644.08|646.74|643.74|647.08|644.08|646.74|643.74|27
1608523240000|2020-12-21 04:00:40|646.73|643.73|646.58|643.58|646.74|643.74|646.58|643.58|21
1608523250000|2020-12-21 04:00:50|646.43|643.43|646.33|643.33|646.43|643.43|646.33|643.33|30
1608523260000|2020-12-21 04:01:00|646.36|643.36|646.31|643.31|646.37|643.37|646.27|643.27|21
1608523270000|2020-12-21 04:01:10|646.28|643.28|646.21|643.21|646.3|643.3|646.18|643.18|21
1608523280000|2020-12-21 04:01:20|646.22|643.22|646.19|643.19|646.22|643.22|646.19|643.19|8
1608523290000|2020-12-21 04:01:30|646.2|643.2|646.13|643.13|646.23|643.23|646.09|643.09|18
1608523300000|2020-12-21 04:01:40|646.15|643.15|646.23|643.23|646.24|643.24|646.1|643.1|18
1608523310000|2020-12-21 04:01:50|646.24|643.24|646.14|643.14|646.25|643.25|646.11|643.11|21
1608523320000|2020-12-21 04:02:00|646.09|643.09|646.07|643.07|646.15|643.15|646.07|643.07|15
1608523330000|2020-12-21 04:02:10|646.12|643.12|646.39|643.39|646.42|643.42|646.12|643.12|28
1608523340000|2020-12-21 04:02:20|646.4|643.4|646.37|643.37|646.41|643.41|646.37|643.37|17
1608523350000|2020-12-21 04:02:30|646.36|643.36|646.2|643.2|646.39|643.39|646.2|643.2|14
1608523360000|2020-12-21 04:02:40|646.21|643.21|645.94|642.94|646.22|643.22|645.94|642.94|15
1608523370000|2020-12-21 04:02:50|645.93|642.93|645.95|642.95|645.97|642.97|645.93|642.93|11
1608523380000|2020-12-21 04:03:00|645.93|642.93|646.09|643.09|646.1|643.1|645.93|642.93|12
1608523390000|2020-12-21 04:03:10|646.1|643.1|645.99|642.99|646.1|643.1|645.99|642.99|18
1608523400000|2020-12-21 04:03:20|646.01|643.01|645.88|642.88|646.01|643.01|645.88|642.88|14
1608523410000|2020-12-21 04:03:30|645.83|642.83|645.83|642.83|645.86|642.86|645.79|642.79|17
1608523420000|2020-12-21 04:03:40|645.82|642.82|645.86|642.86|645.87|642.87|645.82|642.82|12
1608523430000|2020-12-21 04:03:50|645.87|642.87|645.9|642.9|645.92|642.92|645.87|642.87|9
1608523440000|2020-12-21 04:04:00|645.87|642.87|645.87|642.87|645.88|642.88|645.84|642.84|14
1608523450000|2020-12-21 04:04:10|645.88|642.88|646.28|643.28|646.28|643.28|645.88|642.88|18
1608523460000|2020-12-21 04:04:20|646.3|643.3|646.13|643.13|646.52|643.52|646.13|643.13|18
1608523470000|2020-12-21 04:04:30|646.11|643.11|646.13|643.13|646.13|643.13|645.95|642.95|18
1608523480000|2020-12-21 04:04:40|646.14|643.14|646.18|643.18|646.19|643.19|646.13|643.13|14
1608523490000|2020-12-21 04:04:50|646.17|643.17|646.12|643.12|646.18|643.18|646.09|643.09|20
1608523500000|2020-12-21 04:05:00|646.13|643.13|646.12|643.12|646.15|643.15|646.08|643.08|24
1608523510000|2020-12-21 04:05:10|646.11|643.11|645.99|642.99|646.11|643.11|645.98|642.98|18
1608523520000|2020-12-21 04:05:20|645.98|642.98|646.15|643.15|646.15|643.15|645.98|642.98|16
1608523530000|2020-12-21 04:05:30|646.14|643.14|646.05|643.05|646.15|643.15|646.05|643.05|14
1608523540000|2020-12-21 04:05:40|646.06|643.06|646.06|643.06|646.06|643.06|646.05|643.05|11
1608523550000|2020-12-21 04:05:50|646.05|643.05|645.89|642.89|646.11|643.11|645.89|642.89|22
1608523560000|2020-12-21 04:06:00|645.88|642.88|645.83|642.83|645.95|642.95|645.83|642.83|21
1608523570000|2020-12-21 04:06:10|645.82|642.82|645.78|642.78|645.82|642.82|645.72|642.72|19
1608523580000|2020-12-21 04:06:20|645.77|642.77|645.6|642.6|645.88|642.88|645.6|642.6|26
1608523590000|2020-12-21 04:06:30|645.45|642.45|645.51|642.51|645.53|642.53|645.45|642.45|18
1608523600000|2020-12-21 04:06:40|645.47|642.47|645.39|642.39|645.5|642.5|645.38|642.38|20
1608523610000|2020-12-21 04:06:50|645.4|642.4|645.33|642.33|645.41|642.41|645.33|642.33|18
1608523620000|2020-12-21 04:07:00|645.34|642.34|645.35|642.35|645.35|642.35|645.33|642.33|4
1608523630000|2020-12-21 04:07:10|645.37|642.37|645.38|642.38|645.38|642.38|645.36|642.36|13
1608523640000|2020-12-21 04:07:20|645.37|642.37|645.32|642.32|645.37|642.37|645.31|642.31|10
1608523650000|2020-12-21 04:07:30|645.31|642.31|645.34|642.34|645.35|642.35|645.3|642.3|14
1608523660000|2020-12-21 04:07:40|645.33|642.33|645.33|642.33|645.36|642.36|645.27|642.27|18
1608523670000|2020-12-21 04:07:50|645.32|642.32|645.32|642.32|645.33|642.33|645.3|642.3|15
1608523680000|2020-12-21 04:08:00|645.33|642.33|645.3|642.3|645.36|642.36|645.28|642.28|18
1608523690000|2020-12-21 04:08:10|645.31|642.31|645.29|642.29|645.31|642.31|645.28|642.28|18
1608523700000|2020-12-21 04:08:20|645.3|642.3|645.19|642.19|645.31|642.31|645.11|642.11|25
1608523710000|2020-12-21 04:08:30|645.15|642.15|645.14|642.14|645.21|642.21|645.12|642.12|19
1608523720000|2020-12-21 04:08:40|645.13|642.13|645.26|642.26|645.26|642.26|645.13|642.13|17
1608523730000|2020-12-21 04:08:50|645.25|642.25|645.29|642.29|645.29|642.29|645.25|642.25|12
1608523740000|2020-12-21 04:09:00|645.28|642.28|645.33|642.33|645.33|642.33|645.2|642.2|20
1608523750000|2020-12-21 04:09:10|645.31|642.31|645.69|642.69|645.73|642.73|645.27|642.27|21
1608523760000|2020-12-21 04:09:20|645.57|642.57|645.7|642.7|645.7|642.7|645.57|642.57|15
1608523770000|2020-12-21 04:09:30|645.72|642.72|646.03|643.03|646.16|643.16|645.72|642.72|22
1608523780000|2020-12-21 04:09:40|646.04|643.04|645.87|642.87|646.04|643.04|645.61|642.61|15
1608523790000|2020-12-21 04:09:50|645.97|642.97|646.36|643.36|646.37|643.37|645.87|642.87|22
1608523800000|2020-12-21 04:10:00|646.35|643.35|646.4|643.4|646.43|643.43|646.35|643.35|12
1608523810000|2020-12-21 04:10:10|646.42|643.42|646.34|643.34|646.42|643.42|646.34|643.34|4
1608523820000|2020-12-21 04:10:20|646.35|643.35|646.35|643.35|646.35|643.35|646.28|643.28|12
1608523830000|2020-12-21 04:10:30|646.31|643.31|646.4|643.4|646.48|643.48|646.31|643.31|24
1608523840000|2020-12-21 04:10:40|646.41|643.41|646.69|643.69|646.69|643.69|646.39|643.39|32
1608523850000|2020-12-21 04:10:50|646.7|643.7|646.8|643.8|646.8|643.8|646.64|643.64|23
1608523860000|2020-12-21 04:11:00|646.78|643.78|646.93|643.93|646.93|643.93|646.76|643.76|22
1608523870000|2020-12-21 04:11:10|647.02|644.02|647.36|644.36|647.41|644.41|647.02|644.02|21
1608523880000|2020-12-21 04:11:20|647.42|644.42|647.44|644.44|647.47|644.47|647.33|644.33|22
1608523890000|2020-12-21 04:11:30|647.42|644.42|647.24|644.24|647.44|644.44|647.24|644.24|14
1608523900000|2020-12-21 04:11:40|647.25|644.25|647.35|644.35|647.37|644.37|647.23|644.23|29
1608523910000|2020-12-21 04:11:50|647.36|644.36|647.37|644.37|647.38|644.38|647.34|644.34|17
1608523920000|2020-12-21 04:12:00|647.38|644.38|647.41|644.41|647.45|644.45|647.38|644.38|22
1608523930000|2020-12-21 04:12:10|647.42|644.42|647.45|644.45|647.48|644.48|647.41|644.41|16
1608523940000|2020-12-21 04:12:20|647.44|644.44|647.33|644.33|647.44|644.44|647.24|644.24|23
1608523950000|2020-12-21 04:12:30|647.34|644.34|647.37|644.37|647.46|644.46|647.32|644.32|26
1608523960000|2020-12-21 04:12:40|647.38|644.38|647.22|644.22|647.38|644.38|647.22|644.22|19
1608523970000|2020-12-21 04:12:50|647.21|644.21|647.13|644.13|647.21|644.21|647.09|644.09|18
1608523980000|2020-12-21 04:13:00|647.14|644.14|646.64|643.64|647.14|644.14|646.64|643.64|24
1608523990000|2020-12-21 04:13:10|646.65|643.65|646.64|643.64|646.72|643.72|646.61|643.61|12
1608524000000|2020-12-21 04:13:20|646.66|643.66|646.67|643.67|646.71|643.71|646.6|643.6|26
1608524010000|2020-12-21 04:13:30|646.69|643.69|646.62|643.62|646.69|643.69|646.6|643.6|16
1608524020000|2020-12-21 04:13:40|646.61|643.61|646.61|643.61|646.61|643.61|646.58|643.58|7
1608524030000|2020-12-21 04:13:50|646.6|643.6|646.56|643.56|646.61|643.61|646.56|643.56|11
1608524040000|2020-12-21 04:14:00|646.55|643.55|646.52|643.52|646.57|643.57|646.52|643.52|10
1608524050000|2020-12-21 04:14:10|646.49|643.49|646.47|643.47|646.5|643.5|646.46|643.46|5
1608524060000|2020-12-21 04:14:20|646.48|643.48|646.54|643.54|646.58|643.58|646.47|643.47|16
1608524070000|2020-12-21 04:14:30|646.55|643.55|646.64|643.64|646.64|643.64|646.53|643.53|13
1608524080000|2020-12-21 04:14:40|646.63|643.63|646.35|643.35|646.63|643.63|646.35|643.35|18
1608524090000|2020-12-21 04:14:50|646.3|643.3|646.34|643.34|646.36|643.36|646.29|643.29|15
1608524100000|2020-12-21 04:15:00|646.31|643.31|646.23|643.23|646.34|643.34|646.23|643.23|10
1608524110000|2020-12-21 04:15:10|646.22|643.22|646.49|643.49|646.5|643.5|646.22|643.22|16
1608524120000|2020-12-21 04:15:20|646.51|643.51|646.35|643.35|646.52|643.52|646.35|643.35|20
1608524130000|2020-12-21 04:15:30|646.36|643.36|646.39|643.39|646.41|643.41|646.32|643.32|20
1608524140000|2020-12-21 04:15:40|646.35|643.35|646.26|643.26|646.35|643.35|646.25|643.25|12
1608524150000|2020-12-21 04:15:50|646.21|643.21|646.58|643.58|646.6|643.6|646.21|643.21|24
1608524160000|2020-12-21 04:16:00|646.55|643.55|646.54|643.54|646.57|643.57|646.53|643.53|21
1608524170000|2020-12-21 04:16:10|646.5|643.5|646.6|643.6|646.6|643.6|646.5|643.5|11
1608524180000|2020-12-21 04:16:20|646.61|643.61|646.7|643.7|646.7|643.7|646.58|643.58|15
1608524190000|2020-12-21 04:16:30|646.69|643.69|647.16|644.16|647.16|644.16|646.69|643.69|20
1608524200000|2020-12-21 04:16:40|647.19|644.19|647.28|644.28|647.32|644.32|647.15|644.15|23
1608524210000|2020-12-21 04:16:50|647.29|644.29|647.44|644.44|647.44|644.44|647.29|644.29|16
1608524220000|2020-12-21 04:17:00|647.45|644.45|647.37|644.37|647.45|644.45|647.34|644.34|15
1608524230000|2020-12-21 04:17:10|647.27|644.27|647.73|644.73|647.76|644.76|647.25|644.25|28
1608524240000|2020-12-21 04:17:20|647.7|644.7|647.82|644.82|647.82|644.82|647.64|644.64|17
1608524250000|2020-12-21 04:17:30|647.7|644.7|647.6|644.6|647.82|644.82|647.57|644.57|28
1608524260000|2020-12-21 04:17:40|647.85|644.85|647.99|644.99|648.01|645.01|647.82|644.82|28
1608524270000|2020-12-21 04:17:50|648.02|645.02|648.03|645.03|648.27|645.27|647.95|644.95|23
1608524280000|2020-12-21 04:18:00|648.05|645.05|648.35|645.35|648.35|645.35|648.05|645.05|19
1608524290000|2020-12-21 04:18:10|648.36|645.36|648.29|645.29|648.36|645.36|648.17|645.17|24
1608524300000|2020-12-21 04:18:20|648.3|645.3|648.08|645.08|648.32|645.32|648.08|645.08|18
1608524310000|2020-12-21 04:18:30|648.09|645.09|648.09|645.09|648.11|645.11|648.05|645.05|19
1608524320000|2020-12-21 04:18:40|648.06|645.06|647.88|644.88|648.08|645.08|647.69|644.69|24
1608524330000|2020-12-21 04:18:50|647.89|644.89|647.99|644.99|648.04|645.04|647.89|644.89|21
1608524340000|2020-12-21 04:19:00|648.05|645.05|648.07|645.07|648.09|645.09|647.86|644.86|22
1608524350000|2020-12-21 04:19:10|648.09|645.09|648.12|645.12|648.13|645.13|648.05|645.05|15
1608524360000|2020-12-21 04:19:20|648.11|645.11|648.53|645.53|648.53|645.53|648.1|645.1|25
1608524370000|2020-12-21 04:19:30|648.6|645.6|648.7|645.7|648.73|645.73|648.57|645.57|11
1608524380000|2020-12-21 04:19:40|648.71|645.71|648.76|645.76|648.89|645.89|648.71|645.71|12
1608524390000|2020-12-21 04:19:50|648.78|645.78|648.88|645.88|648.89|645.89|648.52|645.52|24
1608524400000|2020-12-21 04:20:00|648.86|645.86|649.24|646.24|649.27|646.27|648.86|645.86|21
1608524410000|2020-12-21 04:20:10|649.22|646.22|649.15|646.15|649.22|646.22|649.15|646.15|9
1608524420000|2020-12-21 04:20:20|649.09|646.09|649.25|646.25|649.3|646.3|649.02|646.02|20
1608524430000|2020-12-21 04:20:30|649.29|646.29|649.4|646.4|649.46|646.46|649.29|646.29|14
1608524440000|2020-12-21 04:20:40|649.38|646.38|649.41|646.41|649.42|646.42|649.29|646.29|20
1608524450000|2020-12-21 04:20:50|649.4|646.4|649.09|646.09|649.4|646.4|649.08|646.08|23
1608524460000|2020-12-21 04:21:00|649.11|646.11|649.16|646.16|649.2|646.2|649.08|646.08|19
1608524470000|2020-12-21 04:21:10|649.15|646.15|649.07|646.07|649.16|646.16|649.05|646.05|18
1608524480000|2020-12-21 04:21:20|649.08|646.08|648.94|645.94|649.1|646.1|648.94|645.94|25
1608524490000|2020-12-21 04:21:30|648.96|645.96|649.03|646.03|649.05|646.05|648.96|645.96|25
1608524500000|2020-12-21 04:21:40|649.04|646.04|649.11|646.11|649.37|646.37|649.04|646.04|16
1608524510000|2020-12-21 04:21:50|649.13|646.13|649.1|646.1|649.14|646.14|649.07|646.07|21
1608524520000|2020-12-21 04:22:00|649.11|646.11|649.21|646.21|649.27|646.27|649.1|646.1|22
1608524530000|2020-12-21 04:22:10|649.19|646.19|649.15|646.15|649.21|646.21|649.14|646.14|11
1608524540000|2020-12-21 04:22:20|649.14|646.14|649.03|646.03|649.14|646.14|648.82|645.82|29
1608524550000|2020-12-21 04:22:30|649.04|646.04|649|646|649.14|646.14|648.99|645.99|23
1608524560000|2020-12-21 04:22:40|648.99|645.99|648.99|645.99|649|646|648.96|645.96|16
1608524570000|2020-12-21 04:22:50|648.97|645.97|648.71|645.71|648.97|645.97|648.71|645.71|14
1608524580000|2020-12-21 04:23:00|648.7|645.7|648.3|645.3|648.7|645.7|648.26|645.26|30
1608524590000|2020-12-21 04:23:10|648.31|645.31|647.99|644.99|648.31|645.31|647.78|644.78|26
1608524600000|2020-12-21 04:23:20|647.98|644.98|648.01|645.01|648.15|645.15|647.91|644.91|22
1608524610000|2020-12-21 04:23:30|647.98|644.98|648.02|645.02|648.02|645.02|647.92|644.92|24
1608524620000|2020-12-21 04:23:40|648.01|645.01|648.32|645.32|648.33|645.33|647.99|644.99|19
1608524630000|2020-12-21 04:23:50|648.28|645.28|648.27|645.27|648.3|645.3|648.16|645.16|22
1608524640000|2020-12-21 04:24:00|648.26|645.26|648.02|645.02|648.27|645.27|647.92|644.92|20
1608524650000|2020-12-21 04:24:10|648.01|645.01|647.96|644.96|648.02|645.02|647.94|644.94|17
1608524660000|2020-12-21 04:24:20|647.95|644.95|647.87|644.87|647.95|644.95|647.82|644.82|10
1608524670000|2020-12-21 04:24:30|647.88|644.88|647.93|644.93|648.03|645.03|647.88|644.88|16
1608524680000|2020-12-21 04:24:40|647.91|644.91|647.7|644.7|647.91|644.91|647.7|644.7|16
1608524690000|2020-12-21 04:24:50|647.68|644.68|647.68|644.68|647.76|644.76|647.68|644.68|10
1608524700000|2020-12-21 04:25:00|647.67|644.67|647.65|644.65|647.68|644.68|647.65|644.65|11
1608524710000|2020-12-21 04:25:10|647.63|644.63|647.39|644.39|647.63|644.63|647.37|644.37|23
1608524720000|2020-12-21 04:25:20|647.35|644.35|647.48|644.48|647.54|644.54|647.35|644.35|23
1608524730000|2020-12-21 04:25:30|647.66|644.66|647.58|644.58|647.69|644.69|647.58|644.58|10
1608524740000|2020-12-21 04:25:40|647.59|644.59|647.6|644.6|647.6|644.6|647.53|644.53|16
1608524750000|2020-12-21 04:25:50|647.56|644.56|647.53|644.53|647.58|644.58|647.53|644.53|11
1608524760000|2020-12-21 04:26:00|647.54|644.54|647.31|644.31|647.54|644.54|647.25|644.25|19
1608524770000|2020-12-21 04:26:10|647.29|644.29|647.34|644.34|647.34|644.34|647.25|644.25|11
1608524780000|2020-12-21 04:26:20|647.33|644.33|647.68|644.68|647.69|644.69|647.33|644.33|26
1608524790000|2020-12-21 04:26:30|647.66|644.66|647.69|644.69|647.73|644.73|647.55|644.55|16
1608524800000|2020-12-21 04:26:40|647.67|644.67|647.73|644.73|647.73|644.73|647.62|644.62|18
1608524810000|2020-12-21 04:26:50|647.82|644.82|647.83|644.83|647.83|644.83|647.8|644.8|13
1608524820000|2020-12-21 04:27:00|647.82|644.82|647.67|644.67|647.84|644.84|647.64|644.64|26
1608524830000|2020-12-21 04:27:10|647.66|644.66|647.66|644.66|647.72|644.72|647.65|644.65|25
1608524840000|2020-12-21 04:27:20|647.67|644.67|647.71|644.71|647.74|644.74|647.66|644.66|22
1608524850000|2020-12-21 04:27:30|647.73|644.73|647.73|644.73|647.75|644.75|647.72|644.72|13
1608524860000|2020-12-21 04:27:40|647.74|644.74|647.38|644.38|647.74|644.74|647.38|644.38|14
1608524870000|2020-12-21 04:27:50|647.35|644.35|647.26|644.26|647.38|644.38|647.24|644.24|12
1608524880000|2020-12-21 04:28:00|647.25|644.25|647.15|644.15|647.25|644.25|647.14|644.14|16
1608524890000|2020-12-21 04:28:10|647.16|644.16|646.99|643.99|647.16|644.16|646.93|643.93|21
1608524900000|2020-12-21 04:28:20|646.98|643.98|646.6|643.6|647|644|646.6|643.6|23
1608524910000|2020-12-21 04:28:30|646.59|643.59|646.67|643.67|646.67|643.67|646.58|643.58|11
1608524920000|2020-12-21 04:28:40|646.68|643.68|646.77|643.77|646.77|643.77|646.68|643.68|9
1608524930000|2020-12-21 04:28:50|646.75|643.75|646.68|643.68|646.75|643.75|646.64|643.64|9
1608524940000|2020-12-21 04:29:00|646.69|643.69|646.59|643.59|646.72|643.72|646.53|643.53|21
1608524950000|2020-12-21 04:29:10|646.57|643.57|646.6|643.6|646.61|643.61|646.57|643.57|20
1608524960000|2020-12-21 04:29:20|646.61|643.61|646.64|643.64|646.65|643.65|646.55|643.55|9
1608524970000|2020-12-21 04:29:30|646.65|643.65|646.53|643.53|646.66|643.66|646.53|643.53|16
1608524980000|2020-12-21 04:29:40|646.51|643.51|646.55|643.55|646.57|643.57|646.51|643.51|11
1608524990000|2020-12-21 04:29:50|646.56|643.56|646.67|643.67|646.72|643.72|646.53|643.53|25
1608525000000|2020-12-21 04:30:00|646.66|643.66|646.6|643.6|646.66|643.66|646.56|643.56|21
1608525010000|2020-12-21 04:30:10|646.58|643.58|646.58|643.58|646.61|643.61|646.57|643.57|13
1608525020000|2020-12-21 04:30:20|646.57|643.57|646.59|643.59|646.59|643.59|646.55|643.55|9
1608525030000|2020-12-21 04:30:30|646.58|643.58|646.45|643.45|646.59|643.59|646.45|643.45|17
1608525040000|2020-12-21 04:30:40|646.44|643.44|646.27|643.27|646.44|643.44|646.27|643.27|20
1608525050000|2020-12-21 04:30:50|646.29|643.29|646.41|643.41|646.41|643.41|646.25|643.25|18
1608525060000|2020-12-21 04:31:00|646.43|643.43|646.35|643.35|646.43|643.43|646.31|643.31|16
1608525070000|2020-12-21 04:31:10|646.33|643.33|646.22|643.22|646.35|643.35|646.17|643.17|15
1608525080000|2020-12-21 04:31:20|646.21|643.21|646.23|643.23|646.24|643.24|646.18|643.18|16
1608525090000|2020-12-21 04:31:30|646.22|643.22|646.19|643.19|646.27|643.27|646.16|643.16|21
1608525100000|2020-12-21 04:31:40|646.18|643.18|646.1|643.1|646.2|643.2|646.08|643.08|18
1608525110000|2020-12-21 04:31:50|646.09|643.09|646.21|643.21|646.22|643.22|646.09|643.09|11
1608525120000|2020-12-21 04:32:00|646.26|643.26|646.34|643.34|646.39|643.39|646.26|643.26|19
1608525130000|2020-12-21 04:32:10|646.33|643.33|646.36|643.36|646.37|643.37|646.32|643.32|18
1608525140000|2020-12-21 04:32:20|646.37|643.37|646.37|643.37|646.37|643.37|646.35|643.35|15
1608525150000|2020-12-21 04:32:30|646.39|643.39|646.38|643.38|646.42|643.42|646.36|643.36|19
1608525160000|2020-12-21 04:32:40|646.37|643.37|646.33|643.33|646.37|643.37|646.33|643.33|10
1608525170000|2020-12-21 04:32:50|646.21|643.21|646.23|643.23|646.25|643.25|646.11|643.11|23
1608525180000|2020-12-21 04:33:00|646.24|643.24|646.3|643.3|646.31|643.31|646.24|643.24|16
1608525190000|2020-12-21 04:33:10|646.28|643.28|646.26|643.26|646.28|643.28|646.24|643.24|16
1608525200000|2020-12-21 04:33:20|646.28|643.28|646.27|643.27|646.28|643.28|646.21|643.21|12
1608525210000|2020-12-21 04:33:30|646.28|643.28|646.24|643.24|646.32|643.32|646.23|643.23|31
1608525220000|2020-12-21 04:33:40|646.23|643.23|646.25|643.25|646.25|643.25|646.22|643.22|19
1608525230000|2020-12-21 04:33:50|646.24|643.24|646.25|643.25|646.28|643.28|646.23|643.23|15
1608525240000|2020-12-21 04:34:00|646.26|643.26|646.3|643.3|646.31|643.31|646.25|643.25|14
1608525250000|2020-12-21 04:34:10|646.31|643.31|646.35|643.35|646.36|643.36|646.3|643.3|15
1608525260000|2020-12-21 04:34:20|646.4|643.4|646.97|643.97|646.97|643.97|646.38|643.38|25
1608525270000|2020-12-21 04:34:30|646.98|643.98|647.47|644.47|647.52|644.52|646.91|643.91|19
1608525280000|2020-12-21 04:34:40|647.53|644.53|647.86|644.86|647.88|644.88|647.46|644.46|19
1608525290000|2020-12-21 04:34:50|647.87|644.87|647.94|644.94|648.01|645.01|647.73|644.73|19
1608525300000|2020-12-21 04:35:00|647.92|644.92|647.76|644.76|647.92|644.92|647.6|644.6|24
1608525310000|2020-12-21 04:35:10|647.77|644.77|647.55|644.55|647.9|644.9|647.55|644.55|26
1608525320000|2020-12-21 04:35:20|647.53|644.53|647.33|644.33|647.56|644.56|647.33|644.33|24
1608525330000|2020-12-21 04:35:30|647.32|644.32|646.73|643.73|647.32|644.32|646.73|643.73|26
1608525340000|2020-12-21 04:35:40|646.75|643.75|646.66|643.66|646.77|643.77|646.66|643.66|13
1608525350000|2020-12-21 04:35:50|646.64|643.64|646.76|643.76|646.76|643.76|646.62|643.62|21
1608525360000|2020-12-21 04:36:00|646.75|643.75|646.66|643.66|646.75|643.75|646.66|643.66|7
1608525370000|2020-12-21 04:36:10|646.64|643.64|646.65|643.65|646.68|643.68|646.64|643.64|10
1608525380000|2020-12-21 04:36:20|646.62|643.62|646.49|643.49|646.62|643.62|646.49|643.49|11
1608525390000|2020-12-21 04:36:30|646.47|643.47|646.46|643.46|646.51|643.51|646.46|643.46|12
1608525400000|2020-12-21 04:36:40|646.47|643.47|646.47|643.47|646.47|643.47|646.47|643.47|1
1608525410000|2020-12-21 04:36:50|646.46|643.46|646.4|643.4|646.46|643.46|646.39|643.39|7
1608525420000|2020-12-21 04:37:00|646.39|643.39|646.67|643.67|646.7|643.7|646.39|643.39|25
1608525430000|2020-12-21 04:37:10|646.8|643.8|646.83|643.83|646.83|643.83|646.8|643.8|3
1608525440000|2020-12-21 04:37:20|646.82|643.82|646.68|643.68|646.82|643.82|646.68|643.68|23
1608525450000|2020-12-21 04:37:30|646.67|643.67|646.67|643.67|646.71|643.71|646.66|643.66|14
1608525460000|2020-12-21 04:37:40|646.66|643.66|646.81|643.81|646.81|643.81|646.66|643.66|20
1608525470000|2020-12-21 04:37:50|646.8|643.8|646.65|643.65|646.81|643.81|646.65|643.65|19
1608525480000|2020-12-21 04:38:00|646.67|643.67|646.64|643.64|646.69|643.69|646.62|643.62|23
1608525490000|2020-12-21 04:38:10|646.61|643.61|646.34|643.34|646.61|643.61|646.32|643.32|18
1608525500000|2020-12-21 04:38:20|646.31|643.31|646.03|643.03|646.31|643.31|646.03|643.03|21
1608525510000|2020-12-21 04:38:30|646|643|645.91|642.91|646.01|643.01|645.9|642.9|14
1608525520000|2020-12-21 04:38:40|645.92|642.92|645.99|642.99|646|643|645.89|642.89|17
1608525530000|2020-12-21 04:38:50|645.97|642.97|645.92|642.92|645.97|642.97|645.92|642.92|18
1608525540000|2020-12-21 04:39:00|645.87|642.87|645.77|642.77|645.88|642.88|645.77|642.77|15
1608525550000|2020-12-21 04:39:10|645.74|642.74|645.86|642.86|645.86|642.86|645.74|642.74|7
1608525560000|2020-12-21 04:39:20|645.87|642.87|645.87|642.87|645.87|642.87|645.87|642.87|1
1608525570000|2020-12-21 04:39:30|645.88|642.88|646.02|643.02|646.02|643.02|645.88|642.88|17
1608525580000|2020-12-21 04:39:40|646.03|643.03|646.42|643.42|646.42|643.42|646.03|643.03|19
1608525590000|2020-12-21 04:39:50|646.41|643.41|646.4|643.4|646.43|643.43|646.37|643.37|20
1608525600000|2020-12-21 04:40:00|646.38|643.38|646.59|643.59|646.59|643.59|646.31|643.31|26
1608525610000|2020-12-21 04:40:10|646.61|643.61|646.78|643.78|646.78|643.78|646.61|643.61|15
1608525620000|2020-12-21 04:40:20|646.75|643.75|646.76|643.76|646.78|643.78|646.75|643.75|10
1608525630000|2020-12-21 04:40:30|646.75|643.75|646.76|643.76|646.77|643.77|646.7|643.7|14
1608525640000|2020-12-21 04:40:40|646.73|643.73|646.75|643.75|646.84|643.84|646.73|643.73|13
1608525650000|2020-12-21 04:40:50|646.78|643.78|646.62|643.62|646.78|643.78|646.62|643.62|19
1608525660000|2020-12-21 04:41:00|646.65|643.65|646.86|643.86|646.86|643.86|646.64|643.64|20
1608525670000|2020-12-21 04:41:10|646.87|643.87|646.77|643.77|646.88|643.88|646.77|643.77|22
1608525680000|2020-12-21 04:41:20|646.79|643.79|646.64|643.64|646.81|643.81|646.58|643.58|24
1608525690000|2020-12-21 04:41:30|646.66|643.66|646.5|643.5|646.66|643.66|646.49|643.49|18
1608525700000|2020-12-21 04:41:40|646.51|643.51|646.57|643.57|646.61|643.61|646.51|643.51|22
1608525710000|2020-12-21 04:41:50|646.55|643.55|646.33|643.33|646.56|643.56|646.33|643.33|23
1608525720000|2020-12-21 04:42:00|646.32|643.32|646.15|643.15|646.32|643.32|646.1|643.1|25
1608525730000|2020-12-21 04:42:10|646.12|643.12|646.14|643.14|646.16|643.16|646.1|643.1|24
1608525740000|2020-12-21 04:42:20|646.13|643.13|646.13|643.13|646.25|643.25|646.11|643.11|17
1608525750000|2020-12-21 04:42:30|646.08|643.08|646.03|643.03|646.09|643.09|646.01|643.01|22
1608525760000|2020-12-21 04:42:40|646.02|643.02|646.08|643.08|646.12|643.12|645.99|642.99|25
1608525770000|2020-12-21 04:42:50|646.07|643.07|646.09|643.09|646.09|643.09|646.06|643.06|16
1608525780000|2020-12-21 04:43:00|646.08|643.08|646.31|643.31|646.31|643.31|646.06|643.06|17
1608525790000|2020-12-21 04:43:10|646.41|643.41|646.64|643.64|646.65|643.65|646.38|643.38|29
1608525800000|2020-12-21 04:43:20|646.65|643.65|646.73|643.73|646.83|643.83|646.6|643.6|17
1608525810000|2020-12-21 04:43:30|646.67|643.67|646.61|643.61|646.81|643.81|646.6|643.6|30
1608525820000|2020-12-21 04:43:40|646.81|643.81|646.71|643.71|646.86|643.86|646.61|643.61|22
1608525830000|2020-12-21 04:43:50|646.97|643.97|646.87|643.87|646.98|643.98|646.81|643.81|21
1608525840000|2020-12-21 04:44:00|646.81|643.81|646.47|643.47|646.81|643.81|646.47|643.47|17
1608525850000|2020-12-21 04:44:10|646.46|643.46|646.5|643.5|646.5|643.5|646.4|643.4|16
1608525860000|2020-12-21 04:44:20|646.49|643.49|646.42|643.42|646.49|643.49|646.39|643.39|20
1608525870000|2020-12-21 04:44:30|646.43|643.43|646.73|643.73|646.74|643.74|646.42|643.42|21
1608525880000|2020-12-21 04:44:40|646.72|643.72|646.46|643.46|646.72|643.72|646.44|643.44|27
1608525890000|2020-12-21 04:44:50|646.41|643.41|646.32|643.32|646.43|643.43|646.17|643.17|21
1608525900000|2020-12-21 04:45:00|646.35|643.35|646.69|643.69|646.69|643.69|646.35|643.35|21
1608525910000|2020-12-21 04:45:10|646.72|643.72|646.61|643.61|646.72|643.72|646.61|643.61|19
1608525920000|2020-12-21 04:45:20|646.62|643.62|646.59|643.59|646.65|643.65|646.57|643.57|18
1608525930000|2020-12-21 04:45:30|646.6|643.6|646.7|643.7|646.7|643.7|646.54|643.54|21
1608525940000|2020-12-21 04:45:40|646.76|643.76|646.84|643.84|646.84|643.84|646.75|643.75|19
1608525950000|2020-12-21 04:45:50|646.83|643.83|646.87|643.87|646.9|643.9|646.82|643.82|15
1608525960000|2020-12-21 04:46:00|646.93|643.93|646.9|643.9|646.96|643.96|646.84|643.84|22
1608525970000|2020-12-21 04:46:10|646.89|643.89|646.87|643.87|646.93|643.93|646.87|643.87|7
1608525980000|2020-12-21 04:46:20|646.89|643.89|646.68|643.68|646.93|643.93|646.67|643.67|19
1608525990000|2020-12-21 04:46:30|646.67|643.67|646.78|643.78|646.8|643.8|646.67|643.67|15
1608526000000|2020-12-21 04:46:40|646.86|643.86|646.86|643.86|646.91|643.91|646.85|643.85|20
1608526010000|2020-12-21 04:46:50|646.89|643.89|646.87|643.87|646.9|643.9|646.86|643.86|16
1608526020000|2020-12-21 04:47:00|646.86|643.86|647.05|644.05|647.07|644.07|646.86|643.86|16
1608526030000|2020-12-21 04:47:10|647.13|644.13|647.32|644.32|647.32|644.32|647.05|644.05|11
1608526040000|2020-12-21 04:47:20|647.31|644.31|647.28|644.28|647.34|644.34|647.28|644.28|16
1608526050000|2020-12-21 04:47:30|647.3|644.3|647.29|644.29|647.3|644.3|647.27|644.27|10
1608526060000|2020-12-21 04:47:40|647.28|644.28|647.01|644.01|647.28|644.28|646.98|643.98|18
1608526070000|2020-12-21 04:47:50|646.98|643.98|647.09|644.09|647.09|644.09|646.98|643.98|16
1608526080000|2020-12-21 04:48:00|647.1|644.1|647.42|644.42|647.42|644.42|647.09|644.09|13
1608526090000|2020-12-21 04:48:10|647.41|644.41|647.25|644.25|647.43|644.43|647.23|644.23|19
1608526100000|2020-12-21 04:48:20|647.24|644.24|647.32|644.32|647.32|644.32|647.24|644.24|14
1608526110000|2020-12-21 04:48:30|647.31|644.31|647.31|644.31|647.34|644.34|647.29|644.29|19
1608526120000|2020-12-21 04:48:40|647.33|644.33|647.28|644.28|647.33|644.33|647.28|644.28|11
1608526130000|2020-12-21 04:48:50|647.23|644.23|647.32|644.32|647.32|644.32|647.19|644.19|16
1608526140000|2020-12-21 04:49:00|647.31|644.31|647.29|644.29|647.33|644.33|647.27|644.27|10
1608526150000|2020-12-21 04:49:10|647.33|644.33|647.31|644.31|647.33|644.33|647.29|644.29|7
1608526160000|2020-12-21 04:49:20|647.32|644.32|647.35|644.35|647.36|644.36|647.32|644.32|21
1608526170000|2020-12-21 04:49:30|647.36|644.36|647.38|644.38|647.38|644.38|647.34|644.34|11
1608526180000|2020-12-21 04:49:40|647.36|644.36|647.32|644.32|647.37|644.37|647.32|644.32|7
1608526190000|2020-12-21 04:49:50|647.33|644.33|647.41|644.41|647.43|644.43|647.33|644.33|9
1608526200000|2020-12-21 04:50:00|647.4|644.4|647.32|644.32|647.41|644.41|647.32|644.32|12
1608526210000|2020-12-21 04:50:10|647.37|644.37|647.39|644.39|647.39|644.39|647.37|644.37|3
1608526220000|2020-12-21 04:50:20|647.38|644.38|647.23|644.23|647.38|644.38|647.23|644.23|20
1608526230000|2020-12-21 04:50:30|647.24|644.24|647.21|644.21|647.24|644.24|647.21|644.21|9
1608526240000|2020-12-21 04:50:40|647.24|644.24|647.21|644.21|647.25|644.25|647.21|644.21|8
1608526250000|2020-12-21 04:50:50|647.18|644.18|646.93|643.93|647.18|644.18|646.93|643.93|17
1608526260000|2020-12-21 04:51:00|646.95|643.95|646.54|643.54|646.95|643.95|646.54|643.54|19
1608526270000|2020-12-21 04:51:10|646.55|643.55|646.7|643.7|646.71|643.71|646.53|643.53|16
1608526280000|2020-12-21 04:51:20|646.72|643.72|646.49|643.49|646.72|643.72|646.48|643.48|24
1608526290000|2020-12-21 04:51:30|646.48|643.48|646.3|643.3|646.51|643.51|646.28|643.28|26
1608526300000|2020-12-21 04:51:40|646.28|643.28|646.19|643.19|646.3|643.3|646.17|643.17|15
1608526310000|2020-12-21 04:51:50|646.18|643.18|646.3|643.3|646.35|643.35|646.18|643.18|23
1608526320000|2020-12-21 04:52:00|646.34|643.34|646.35|643.35|646.47|643.47|646.34|643.34|27
1608526330000|2020-12-21 04:52:10|646.33|643.33|646.27|643.27|646.36|643.36|646.24|643.24|21
1608526340000|2020-12-21 04:52:20|646.26|643.26|646.3|643.3|646.32|643.32|646.24|643.24|20
1608526350000|2020-12-21 04:52:30|646.31|643.31|646.38|643.38|646.42|643.42|646.3|643.3|25
1608526360000|2020-12-21 04:52:40|646.41|643.41|646.27|643.27|646.41|643.41|646.27|643.27|25
1608526370000|2020-12-21 04:52:50|646.29|643.29|646.2|643.2|646.31|643.31|646.16|643.16|25
1608526380000|2020-12-21 04:53:00|646.18|643.18|646.08|643.08|646.2|643.2|646.08|643.08|23
1608526390000|2020-12-21 04:53:10|646.07|643.07|646.06|643.06|646.11|643.11|646.03|643.03|14
1608526400000|2020-12-21 04:53:20|646.04|643.04|646.07|643.07|646.08|643.08|646.02|643.02|21
1608526410000|2020-12-21 04:53:30|646.06|643.06|645.8|642.8|646.06|643.06|645.8|642.8|28
1608526420000|2020-12-21 04:53:40|645.83|642.83|645.58|642.58|645.83|642.83|645.53|642.53|31
1608526430000|2020-12-21 04:53:50|645.59|642.59|645.67|642.67|645.69|642.69|645.59|642.59|25
1608526440000|2020-12-21 04:54:00|645.65|642.65|645.53|642.53|645.65|642.65|645.52|642.52|26
1608526450000|2020-12-21 04:54:10|645.54|642.54|645.07|642.07|645.54|642.54|645.07|642.07|31
1608526460000|2020-12-21 04:54:20|645.12|642.12|645.02|642.02|645.2|642.2|645.02|642.02|33
1608526470000|2020-12-21 04:54:30|645.01|642.01|645.05|642.05|645.11|642.11|644.99|641.99|21
1608526480000|2020-12-21 04:54:40|645.04|642.04|644.85|641.85|645.04|642.04|644.85|641.85|18
1608526490000|2020-12-21 04:54:50|644.89|641.89|644.87|641.87|645.01|642.01|644.83|641.83|31
1608526500000|2020-12-21 04:55:00|644.91|641.91|644.91|641.91|645.11|642.11|644.87|641.87|26
1608526510000|2020-12-21 04:55:10|644.9|641.9|644.9|641.9|645.07|642.07|644.86|641.86|28
1608526520000|2020-12-21 04:55:20|644.91|641.91|644.87|641.87|644.93|641.93|644.86|641.86|24
1608526530000|2020-12-21 04:55:30|644.88|641.88|644.94|641.94|644.98|641.98|644.87|641.87|25
1608526540000|2020-12-21 04:55:40|644.93|641.93|644.91|641.91|644.94|641.94|644.91|641.91|16
1608526550000|2020-12-21 04:55:50|644.92|641.92|644.91|641.91|644.95|641.95|644.89|641.89|22
1608526560000|2020-12-21 04:56:00|644.94|641.94|644.86|641.86|644.94|641.94|644.86|641.86|14
1608526570000|2020-12-21 04:56:10|644.85|641.85|644.85|641.85|644.85|641.85|644.82|641.82|9
1608526580000|2020-12-21 04:56:20|644.86|641.86|644.92|641.92|644.92|641.92|644.78|641.78|14
1608526590000|2020-12-21 04:56:30|644.93|641.93|644.95|641.95|644.95|641.95|644.89|641.89|21
1608526600000|2020-12-21 04:56:40|644.93|641.93|644.96|641.96|644.98|641.98|644.92|641.92|11
1608526610000|2020-12-21 04:56:50|644.97|641.97|644.91|641.91|644.98|641.98|644.91|641.91|16
1608526620000|2020-12-21 04:57:00|644.9|641.9|644.99|641.99|644.99|641.99|644.9|641.9|19
1608526630000|2020-12-21 04:57:10|644.91|641.91|645|642|645.02|642.02|644.91|641.91|13
1608526640000|2020-12-21 04:57:20|644.96|641.96|645.1|642.1|645.13|642.13|644.93|641.93|17
1608526650000|2020-12-21 04:57:30|645.11|642.11|645.07|642.07|645.13|642.13|645.07|642.07|16
1608526660000|2020-12-21 04:57:40|645.05|642.05|645.04|642.04|645.05|642.05|645.02|642.02|5
1608526670000|2020-12-21 04:57:50|645.05|642.05|645.1|642.1|645.1|642.1|645.05|642.05|9
1608526680000|2020-12-21 04:58:00|645.08|642.08|645.08|642.08|645.26|642.26|645.08|642.08|24
1608526690000|2020-12-21 04:58:10|645.13|642.13|645.21|642.21|645.23|642.23|645.13|642.13|17
1608526700000|2020-12-21 04:58:20|645.24|642.24|645.56|642.56|645.56|642.56|645.18|642.18|15
1608526710000|2020-12-21 04:58:30|645.53|642.53|645.76|642.76|645.86|642.86|645.42|642.42|18
1608526720000|2020-12-21 04:58:40|645.7|642.7|645.71|642.71|645.8|642.8|645.66|642.66|27
1608526730000|2020-12-21 04:58:50|645.73|642.73|645.7|642.7|645.75|642.75|645.7|642.7|17
1608526740000|2020-12-21 04:59:00|645.68|642.68|645.62|642.62|645.8|642.8|645.62|642.62|17
1608526750000|2020-12-21 04:59:10|645.64|642.64|645.62|642.62|645.74|642.74|645.62|642.62|23
1608526760000|2020-12-21 04:59:20|645.63|642.63|645.64|642.64|645.64|642.64|645.61|642.61|8
1608526770000|2020-12-21 04:59:30|645.62|642.62|645.63|642.63|645.68|642.68|645.6|642.6|13
1608526780000|2020-12-21 04:59:40|645.64|642.64|645.66|642.66|645.71|642.71|645.64|642.64|17
1608526790000|2020-12-21 04:59:50|645.67|642.67|645.33|642.33|645.67|642.67|645.33|642.33|19
1608526800000|2020-12-21 05:00:00|645.34|642.34|645.36|642.36|645.44|642.44|645.33|642.33|18
1608526810000|2020-12-21 05:00:10|645.37|642.37|645.33|642.33|645.38|642.38|645.32|642.32|14
1608526820000|2020-12-21 05:00:20|645.34|642.34|645.35|642.35|645.37|642.37|645.33|642.33|14
1608526830000|2020-12-21 05:00:30|645.32|642.32|645.38|642.38|645.38|642.38|645.32|642.32|10
1608526840000|2020-12-21 05:00:40|645.4|642.4|645.48|642.48|645.5|642.5|645.4|642.4|15
1608526850000|2020-12-21 05:00:50|645.44|642.44|645.48|642.48|645.52|642.52|645.44|642.44|8
1608526860000|2020-12-21 05:01:00|645.49|642.49|645.59|642.59|645.63|642.63|645.48|642.48|21
1608526870000|2020-12-21 05:01:10|645.58|642.58|645.69|642.69|645.69|642.69|645.55|642.55|17
1608526880000|2020-12-21 05:01:20|645.67|642.67|645.6|642.6|645.68|642.68|645.56|642.56|21
1608526890000|2020-12-21 05:01:30|645.63|642.63|645.92|642.92|645.95|642.95|645.63|642.63|18
1608526900000|2020-12-21 05:01:40|645.94|642.94|646.02|643.02|646.03|643.03|645.94|642.94|14
1608526910000|2020-12-21 05:01:50|645.94|642.94|646.01|643.01|646.02|643.02|645.94|642.94|12
1608526920000|2020-12-21 05:02:00|645.99|642.99|645.9|642.9|646.01|643.01|645.86|642.86|18
1608526930000|2020-12-21 05:02:10|645.88|642.88|645.87|642.87|645.89|642.89|645.83|642.83|20
1608526940000|2020-12-21 05:02:20|645.88|642.88|645.87|642.87|645.89|642.89|645.87|642.87|7
1608526950000|2020-12-21 05:02:30|645.88|642.88|645.88|642.88|645.88|642.88|645.85|642.85|8
1608526960000|2020-12-21 05:02:40|645.87|642.87|645.92|642.92|645.94|642.94|645.87|642.87|20
1608526970000|2020-12-21 05:02:50|645.93|642.93|645.64|642.64|645.93|642.93|645.64|642.64|18
1608526980000|2020-12-21 05:03:00|645.63|642.63|645.44|642.44|645.63|642.63|645.41|642.41|20
1608526990000|2020-12-21 05:03:10|645.42|642.42|645.36|642.36|645.43|642.43|645.34|642.34|16
1608527000000|2020-12-21 05:03:20|645.35|642.35|645.38|642.38|645.41|642.41|645.35|642.35|18
1608527010000|2020-12-21 05:03:30|645.36|642.36|645.5|642.5|645.5|642.5|645.36|642.36|21
1608527020000|2020-12-21 05:03:40|645.51|642.51|645.57|642.57|645.64|642.64|645.51|642.51|15
1608527030000|2020-12-21 05:03:50|645.54|642.54|645.96|642.96|646.03|643.03|645.54|642.54|17
1608527040000|2020-12-21 05:04:00|645.92|642.92|645.78|642.78|645.98|642.98|645.78|642.78|22
1608527050000|2020-12-21 05:04:10|645.81|642.81|645.59|642.59|645.85|642.85|645.52|642.52|20
1608527060000|2020-12-21 05:04:20|645.6|642.6|645.9|642.9|645.9|642.9|645.59|642.59|18
1608527070000|2020-12-21 05:04:30|645.94|642.94|646.16|643.16|646.16|643.16|645.89|642.89|23
1608527080000|2020-12-21 05:04:40|646.15|643.15|646.06|643.06|646.16|643.16|646.04|643.04|19
1608527090000|2020-12-21 05:04:50|646.07|643.07|646.09|643.09|646.1|643.1|646.06|643.06|9
1608527100000|2020-12-21 05:05:00|646.1|643.1|646.11|643.11|646.11|643.11|646.06|643.06|21
1608527110000|2020-12-21 05:05:10|646.1|643.1|646.18|643.18|646.22|643.22|646.1|643.1|25
1608527120000|2020-12-21 05:05:20|646.17|643.17|646.06|643.06|646.2|643.2|646.05|643.05|21
1608527130000|2020-12-21 05:05:30|646.08|643.08|646.22|643.22|646.22|643.22|646.06|643.06|13
1608527140000|2020-12-21 05:05:40|646.23|643.23|646.53|643.53|646.54|643.54|646.18|643.18|25
1608527150000|2020-12-21 05:05:50|646.55|643.55|646.86|643.86|646.86|643.86|646.54|643.54|29
1608527160000|2020-12-21 05:06:00|646.89|643.89|646.82|643.82|646.89|643.89|646.81|643.81|26
1608527170000|2020-12-21 05:06:10|646.81|643.81|646.69|643.69|646.84|643.84|646.67|643.67|20
1608527180000|2020-12-21 05:06:20|646.7|643.7|646.79|643.79|646.84|643.84|646.7|643.7|15
1608527190000|2020-12-21 05:06:30|646.78|643.78|646.68|643.68|646.79|643.79|646.68|643.68|13
1608527200000|2020-12-21 05:06:40|646.64|643.64|646.61|643.61|646.64|643.64|646.58|643.58|14
1608527210000|2020-12-21 05:06:50|646.62|643.62|646.71|643.71|646.71|643.71|646.61|643.61|11
1608527220000|2020-12-21 05:07:00|646.73|643.73|646.71|643.71|646.73|643.73|646.71|643.71|7
1608527230000|2020-12-21 05:07:10|646.72|643.72|646.71|643.71|646.75|643.75|646.71|643.71|14
1608527240000|2020-12-21 05:07:20|646.7|643.7|646.54|643.54|646.7|643.7|646.53|643.53|26
1608527250000|2020-12-21 05:07:30|646.53|643.53|646.53|643.53|646.54|643.54|646.5|643.5|9
1608527260000|2020-12-21 05:07:40|646.54|643.54|646.53|643.53|646.55|643.55|646.47|643.47|22
1608527270000|2020-12-21 05:07:50|646.57|643.57|646.47|643.47|646.57|643.57|646.47|643.47|24
1608527280000|2020-12-21 05:08:00|646.48|643.48|646.13|643.13|646.49|643.49|646.13|643.13|26
1608527290000|2020-12-21 05:08:10|646.11|643.11|646.05|643.05|646.11|643.11|646.02|643.02|23
1608527300000|2020-12-21 05:08:20|646.06|643.06|645.58|642.58|646.06|643.06|645.58|642.58|24
1608527310000|2020-12-21 05:08:30|645.59|642.59|645.57|642.57|645.59|642.59|645.55|642.55|20
1608527320000|2020-12-21 05:08:40|645.58|642.58|645.91|642.91|645.94|642.94|645.55|642.55|28
1608527330000|2020-12-21 05:08:50|645.92|642.92|645.79|642.79|645.93|642.93|645.79|642.79|17
1608527340000|2020-12-21 05:09:00|645.77|642.77|645.79|642.79|645.84|642.84|645.77|642.77|17
1608527350000|2020-12-21 05:09:10|645.8|642.8|645.78|642.78|645.8|642.8|645.75|642.75|12
1608527360000|2020-12-21 05:09:20|645.77|642.77|645.88|642.88|645.88|642.88|645.76|642.76|20
1608527370000|2020-12-21 05:09:30|645.94|642.94|645.96|642.96|645.96|642.96|645.92|642.92|12
1608527380000|2020-12-21 05:09:40|645.95|642.95|645.82|642.82|645.95|642.95|645.82|642.82|28
1608527390000|2020-12-21 05:09:50|645.83|642.83|646.19|643.19|646.2|643.2|645.81|642.81|20
1608527400000|2020-12-21 05:10:00|646.2|643.2|645.98|642.98|646.2|643.2|645.98|642.98|24
1608527410000|2020-12-21 05:10:10|646|643|645.86|642.86|646.02|643.02|645.84|642.84|28
1608527420000|2020-12-21 05:10:20|645.85|642.85|645.8|642.8|645.85|642.85|645.78|642.78|18
1608527430000|2020-12-21 05:10:30|645.82|642.82|645.81|642.81|645.82|642.82|645.78|642.78|14
1608527440000|2020-12-21 05:10:40|645.79|642.79|645.78|642.78|645.81|642.81|645.77|642.77|9
1608527450000|2020-12-21 05:10:50|645.79|642.79|645.66|642.66|645.79|642.79|645.66|642.66|13
1608527460000|2020-12-21 05:11:00|645.65|642.65|645.65|642.65|645.68|642.68|645.64|642.64|15
1608527470000|2020-12-21 05:11:10|645.64|642.64|645.56|642.56|645.68|642.68|645.56|642.56|15
1608527480000|2020-12-21 05:11:20|645.55|642.55|645.64|642.64|645.68|642.68|645.55|642.55|16
1608527490000|2020-12-21 05:11:30|645.65|642.65|645.68|642.68|645.72|642.72|645.64|642.64|9
1608527500000|2020-12-21 05:11:40|645.66|642.66|645.54|642.54|645.68|642.68|645.54|642.54|16
1608527510000|2020-12-21 05:11:50|645.53|642.53|645.34|642.34|645.55|642.55|645.34|642.34|23
1608527520000|2020-12-21 05:12:00|645.35|642.35|645.33|642.33|645.35|642.35|645.33|642.33|3
1608527530000|2020-12-21 05:12:10|645.34|642.34|645.37|642.37|645.37|642.37|645.3|642.3|22
1608527540000|2020-12-21 05:12:20|645.33|642.33|645.4|642.4|645.41|642.41|645.33|642.33|6
1608527550000|2020-12-21 05:12:30|645.41|642.41|645.42|642.42|645.46|642.46|645.37|642.37|9
1608527560000|2020-12-21 05:12:40|645.4|642.4|645.36|642.36|645.4|642.4|645.31|642.31|20
1608527570000|2020-12-21 05:12:50|645.35|642.35|645.37|642.37|645.39|642.39|645.35|642.35|7
1608527580000|2020-12-21 05:13:00|645.36|642.36|645.26|642.26|645.36|642.36|645.26|642.26|7
1608527590000|2020-12-21 05:13:10|645.25|642.25|645.11|642.11|645.25|642.25|645.09|642.09|22
1608527600000|2020-12-21 05:13:20|645.09|642.09|645.06|642.06|645.11|642.11|645.04|642.04|22
1608527610000|2020-12-21 05:13:30|645.05|642.05|645.06|642.06|645.08|642.08|645.04|642.04|25
1608527620000|2020-12-21 05:13:40|645.05|642.05|645.07|642.07|645.09|642.09|645.05|642.05|25
1608527630000|2020-12-21 05:13:50|645.08|642.08|645.06|642.06|645.08|642.08|645.03|642.03|24
1608527640000|2020-12-21 05:14:00|645.05|642.05|645.08|642.08|645.09|642.09|645.04|642.04|11
1608527650000|2020-12-21 05:14:10|645.09|642.09|645.05|642.05|645.09|642.09|645.04|642.04|11
1608527660000|2020-12-21 05:14:20|645.06|642.06|645.06|642.06|645.09|642.09|645.02|642.02|14
1608527670000|2020-12-21 05:14:30|645.1|642.1|645.35|642.35|645.35|642.35|645.07|642.07|17
1608527680000|2020-12-21 05:14:40|645.34|642.34|645.24|642.24|645.41|642.41|645.24|642.24|18
1608527690000|2020-12-21 05:14:50|645.26|642.26|645.28|642.28|645.31|642.31|645.24|642.24|19
1608527700000|2020-12-21 05:15:00|645.3|642.3|645.75|642.75|645.75|642.75|645.28|642.28|29
1608527710000|2020-12-21 05:15:10|645.76|642.76|645.74|642.74|645.87|642.87|645.74|642.74|24
1608527720000|2020-12-21 05:15:20|645.76|642.76|645.77|642.77|645.8|642.8|645.74|642.74|25
1608527730000|2020-12-21 05:15:30|645.76|642.76|645.83|642.83|645.86|642.86|645.73|642.73|18
1608527740000|2020-12-21 05:15:40|645.84|642.84|646|643|646|643|645.84|642.84|21
1608527750000|2020-12-21 05:15:50|646.02|643.02|646.05|643.05|646.13|643.13|645.98|642.98|18
1608527760000|2020-12-21 05:16:00|646.03|643.03|645.93|642.93|646.03|643.03|645.87|642.87|21
1608527770000|2020-12-21 05:16:10|645.92|642.92|645.9|642.9|645.97|642.97|645.88|642.88|24
1608527780000|2020-12-21 05:16:20|645.91|642.91|645.82|642.82|645.94|642.94|645.82|642.82|21
1608527790000|2020-12-21 05:16:30|645.81|642.81|645.88|642.88|645.9|642.9|645.81|642.81|15
1608527800000|2020-12-21 05:16:40|645.89|642.89|645.95|642.95|646.01|643.01|645.88|642.88|23
1608527810000|2020-12-21 05:16:50|645.96|642.96|645.89|642.89|645.97|642.97|645.87|642.87|16
1608527820000|2020-12-21 05:17:00|645.88|642.88|645.83|642.83|645.88|642.88|645.83|642.83|9
1608527830000|2020-12-21 05:17:10|645.82|642.82|645.52|642.52|645.83|642.83|645.52|642.52|19
1608527840000|2020-12-21 05:17:20|645.5|642.5|645.43|642.43|645.5|642.5|645.43|642.43|11
1608527850000|2020-12-21 05:17:30|645.44|642.44|645.45|642.45|645.49|642.49|645.44|642.44|22
1608527860000|2020-12-21 05:17:40|645.46|642.46|645.33|642.33|645.46|642.46|645.33|642.33|9
1608527870000|2020-12-21 05:17:50|645.35|642.35|645.32|642.32|645.35|642.35|645.22|642.22|21
1608527880000|2020-12-21 05:18:00|645.31|642.31|645.13|642.13|645.31|642.31|645.11|642.11|20
1608527890000|2020-12-21 05:18:10|645.12|642.12|645.13|642.13|645.18|642.18|645.12|642.12|17
1608527900000|2020-12-21 05:18:20|645.12|642.12|645.12|642.12|645.13|642.13|645.09|642.09|22
1608527910000|2020-12-21 05:18:30|645.1|642.1|645.05|642.05|645.12|642.12|645.02|642.02|15
1608527920000|2020-12-21 05:18:40|645.04|642.04|645.04|642.04|645.05|642.05|645.03|642.03|8
1608527930000|2020-12-21 05:18:50|645.03|642.03|644.87|641.87|645.03|642.03|644.75|641.75|20
1608527940000|2020-12-21 05:19:00|644.86|641.86|644.82|641.82|644.86|641.86|644.81|641.81|16
1608527950000|2020-12-21 05:19:10|644.81|641.81|644.29|641.29|644.81|641.81|644.29|641.29|27
1608527960000|2020-12-21 05:19:20|644.3|641.3|644.52|641.52|644.55|641.55|644.3|641.3|16
1608527970000|2020-12-21 05:19:30|644.51|641.51|644.26|641.26|644.52|641.52|644.23|641.23|21
1608527980000|2020-12-21 05:19:40|644.22|641.22|644.2|641.2|644.22|641.22|644.12|641.12|29
1608527990000|2020-12-21 05:19:50|644.24|641.24|644.34|641.34|644.38|641.38|644.24|641.24|21
1608528000000|2020-12-21 05:20:00|644.32|641.32|644.31|641.31|644.36|641.36|644.29|641.29|26
1608528010000|2020-12-21 05:20:10|644.32|641.32|644.16|641.16|644.32|641.32|644.15|641.15|11
1608528020000|2020-12-21 05:20:20|644.15|641.15|644.03|641.03|644.15|641.15|643.98|640.98|28
1608528030000|2020-12-21 05:20:30|644.01|641.01|643.64|640.64|644.01|641.01|643.56|640.56|21
1608528040000|2020-12-21 05:20:40|643.65|640.65|643.78|640.78|643.78|640.78|643.63|640.63|23
1608528050000|2020-12-21 05:20:50|643.81|640.81|643.95|640.95|644.01|641.01|643.81|640.81|20
1608528060000|2020-12-21 05:21:00|643.96|640.96|644.18|641.18|644.22|641.22|643.96|640.96|22
1608528070000|2020-12-21 05:21:10|644.17|641.17|644.27|641.27|644.31|641.31|644.16|641.16|22
1608528080000|2020-12-21 05:21:20|644.23|641.23|644.3|641.3|644.3|641.3|644.21|641.21|24
1608528090000|2020-12-21 05:21:30|644.28|641.28|644.3|641.3|644.39|641.39|644.17|641.17|21
1608528100000|2020-12-21 05:21:40|644.31|641.31|644.53|641.53|644.6|641.6|644.3|641.3|27
1608528110000|2020-12-21 05:21:50|644.52|641.52|644.47|641.47|644.56|641.56|644.47|641.47|14
1608528120000|2020-12-21 05:22:00|644.48|641.48|644.4|641.4|644.49|641.49|644.37|641.37|12
1608528130000|2020-12-21 05:22:10|644.39|641.39|644.38|641.38|644.41|641.41|644.33|641.33|17
1608528140000|2020-12-21 05:22:20|644.32|641.32|644.34|641.34|644.35|641.35|644.31|641.31|13
1608528150000|2020-12-21 05:22:30|644.35|641.35|644.32|641.32|644.41|641.41|644.32|641.32|19
1608528160000|2020-12-21 05:22:40|644.31|641.31|644.27|641.27|644.31|641.31|644.27|641.27|4
1608528170000|2020-12-21 05:22:50|644.29|641.29|644.28|641.28|644.3|641.3|644.28|641.28|4
1608528180000|2020-12-21 05:23:00|644.29|641.29|644.24|641.24|644.29|641.29|644.2|641.2|10
1608528190000|2020-12-21 05:23:10|644.22|641.22|644.15|641.15|644.22|641.22|644.15|641.15|8
1608528200000|2020-12-21 05:23:20|644.16|641.16|644.15|641.15|644.17|641.17|644.15|641.15|6
1608528210000|2020-12-21 05:23:30|644.14|641.14|644.12|641.12|644.16|641.16|644.11|641.11|11
1608528220000|2020-12-21 05:23:40|644.11|641.11|644.07|641.07|644.11|641.11|644.06|641.06|4
1608528230000|2020-12-21 05:23:50|644.1|641.1|644.22|641.22|644.22|641.22|644.1|641.1|9
1608528240000|2020-12-21 05:24:00|644.2|641.2|644.23|641.23|644.24|641.24|644.19|641.19|13
1608528250000|2020-12-21 05:24:10|644.19|641.19|644.22|641.22|644.23|641.23|644.19|641.19|10
1608528260000|2020-12-21 05:24:20|644.21|641.21|644.2|641.2|644.22|641.22|644.19|641.19|13
1608528270000|2020-12-21 05:24:30|644.21|641.21|644.29|641.29|644.29|641.29|644.2|641.2|15
1608528280000|2020-12-21 05:24:40|644.28|641.28|644.27|641.27|644.28|641.28|644.23|641.23|11
1608528290000|2020-12-21 05:24:50|644.28|641.28|644.41|641.41|644.41|641.41|644.27|641.27|23
1608528300000|2020-12-21 05:25:00|644.4|641.4|644.32|641.32|644.4|641.4|644.25|641.25|21
1608528310000|2020-12-21 05:25:10|644.33|641.33|644.29|641.29|644.33|641.33|644.29|641.29|9
1608528320000|2020-12-21 05:25:20|644.28|641.28|644.2|641.2|644.28|641.28|644.2|641.2|12
1608528330000|2020-12-21 05:25:30|644.19|641.19|643.71|640.71|644.19|641.19|643.71|640.71|13
1608528340000|2020-12-21 05:25:40|643.7|640.7|643.5|640.5|643.71|640.71|643.5|640.5|10
1608528350000|2020-12-21 05:25:50|643.47|640.47|643.25|640.25|643.48|640.48|643.23|640.23|23
1608528360000|2020-12-21 05:26:00|643.21|640.21|643.25|640.25|643.25|640.25|643.21|640.21|6
1608528370000|2020-12-21 05:26:10|643.23|640.23|643.11|640.11|643.23|640.23|643.1|640.1|9
1608528380000|2020-12-21 05:26:20|643.1|640.1|643.13|640.13|643.13|640.13|643.08|640.08|8
1608528390000|2020-12-21 05:26:30|643.17|640.17|643.17|640.17|643.23|640.23|643.14|640.14|9
1608528400000|2020-12-21 05:26:40|643.16|640.16|643.16|640.16|643.2|640.2|643.15|640.15|10
1608528410000|2020-12-21 05:26:50|643.14|640.14|643.31|640.31|643.31|640.31|643.13|640.13|16
1608528420000|2020-12-21 05:27:00|643.3|640.3|643.3|640.3|643.31|640.31|643.24|640.24|17
1608528430000|2020-12-21 05:27:10|643.26|640.26|643.31|640.31|643.44|640.44|643.26|640.26|14
1608528440000|2020-12-21 05:27:20|643.3|640.3|643.34|640.34|643.36|640.36|643.3|640.3|16
1608528450000|2020-12-21 05:27:30|643.36|640.36|643.36|640.36|643.38|640.38|643.35|640.35|5
1608528460000|2020-12-21 05:27:40|643.38|640.38|643.39|640.39|643.39|640.39|643.36|640.36|11
1608528470000|2020-12-21 05:27:50|643.38|640.38|643.46|640.46|643.47|640.47|643.38|640.38|10
1608528480000|2020-12-21 05:28:00|643.44|640.44|643.48|640.48|643.52|640.52|643.42|640.42|12
1608528490000|2020-12-21 05:28:10|643.45|640.45|643.73|640.73|643.75|640.75|643.45|640.45|11
1608528500000|2020-12-21 05:28:20|643.72|640.72|643.73|640.73|643.73|640.73|643.72|640.72|4
1608528510000|2020-12-21 05:28:30|643.71|640.71|643.92|640.92|643.92|640.92|643.64|640.64|4
1608528520000|2020-12-21 05:28:40|644|641|644.19|641.19|644.2|641.2|643.89|640.89|10
1608528530000|2020-12-21 05:28:50|644.2|641.2|644.11|641.11|644.26|641.26|644.11|641.11|18
1608528540000|2020-12-21 05:29:00|644.1|641.1|644.12|641.12|644.13|641.13|644.1|641.1|4
1608528550000|2020-12-21 05:29:10|644.13|641.13|644.18|641.18|644.18|641.18|644.13|641.13|7
1608528560000|2020-12-21 05:29:20|644.15|641.15|644.2|641.2|644.2|641.2|644.15|641.15|7
1608528570000|2020-12-21 05:29:30|644.22|641.22|643.97|640.97|644.22|641.22|643.95|640.95|15
1608528580000|2020-12-21 05:29:40|643.98|640.98|643.95|640.95|644|641|643.95|640.95|8
1608528590000|2020-12-21 05:29:50|643.97|640.97|643.97|640.97|643.97|640.97|643.96|640.96|5
1608528600000|2020-12-21 05:30:00|643.96|640.96|643.97|640.97|643.98|640.98|643.95|640.95|8
1608528610000|2020-12-21 05:30:10|643.96|640.96|643.96|640.96|643.96|640.96|643.95|640.95|3
1608528620000|2020-12-21 05:30:20|643.97|640.97|644.01|641.01|644.01|641.01|643.97|640.97|6
1608528630000|2020-12-21 05:30:30|644.11|641.11|644.14|641.14|644.14|641.14|644.11|641.11|2
1608528640000|2020-12-21 05:30:40|644.15|641.15|644.18|641.18|644.18|641.18|644.15|641.15|6
1608528650000|2020-12-21 05:30:50|644.19|641.19|644.08|641.08|644.19|641.19|644.04|641.04|12
1608528660000|2020-12-21 05:31:00|644.07|641.07|643.98|640.98|644.07|641.07|643.98|640.98|9
1608528670000|2020-12-21 05:31:10|643.96|640.96|644|641|644|641|643.96|640.96|6
1608528680000|2020-12-21 05:31:20|643.99|640.99|643.9|640.9|644.01|641.01|643.9|640.9|10
1608528690000|2020-12-21 05:31:30|643.89|640.89|643.88|640.88|643.9|640.9|643.88|640.88|15
1608528700000|2020-12-21 05:31:40|643.89|640.89|643.81|640.81|643.89|640.89|643.81|640.81|17
1608528710000|2020-12-21 05:31:50|643.82|640.82|643.7|640.7|643.82|640.82|643.7|640.7|18
1608528720000|2020-12-21 05:32:00|643.71|640.71|643.47|640.47|643.72|640.72|643.43|640.43|17
1608528730000|2020-12-21 05:32:10|643.44|640.44|643.39|640.39|643.45|640.45|643.38|640.38|11
1608528740000|2020-12-21 05:32:20|643.38|640.38|643.31|640.31|643.45|640.45|643.27|640.27|16
1608528750000|2020-12-21 05:32:30|643.42|640.42|643.46|640.46|643.51|640.51|643.41|640.41|12
1608528760000|2020-12-21 05:32:40|643.44|640.44|643.43|640.43|643.46|640.46|643.43|640.43|6
1608528770000|2020-12-21 05:32:50|643.45|640.45|643.4|640.4|643.48|640.48|643.4|640.4|9
1608528780000|2020-12-21 05:33:00|643.41|640.41|643.34|640.34|643.41|640.41|643.34|640.34|14
1608528790000|2020-12-21 05:33:10|643.33|640.33|643.26|640.26|643.33|640.33|643.26|640.26|8
1608528800000|2020-12-21 05:33:20|643.25|640.25|643.2|640.2|643.26|640.26|643.2|640.2|17
1608528810000|2020-12-21 05:33:30|643.22|640.22|643.18|640.18|643.28|640.28|643.13|640.13|28
1608528820000|2020-12-21 05:33:40|643.19|640.19|643.24|640.24|643.25|640.25|643.12|640.12|28
1608528830000|2020-12-21 05:33:50|643.25|640.25|643.25|640.25|643.26|640.26|643.24|640.24|11
1608528840000|2020-12-21 05:34:00|643.26|640.26|643|640|643.26|640.26|643|640|25
1608528850000|2020-12-21 05:34:10|642.99|639.99|642.99|639.99|643.04|640.04|642.95|639.95|27
1608528860000|2020-12-21 05:34:20|642.98|639.98|642.93|639.93|643.04|640.04|642.93|639.93|18
1608528870000|2020-12-21 05:34:30|642.97|639.97|642.97|639.97|642.98|639.98|642.93|639.93|19
1608528880000|2020-12-21 05:34:40|642.96|639.96|642.94|639.94|642.96|639.96|642.93|639.93|23
1608528890000|2020-12-21 05:34:50|642.92|639.92|642.9|639.9|642.94|639.94|642.85|639.85|19
1608528900000|2020-12-21 05:35:00|642.91|639.91|642.87|639.87|642.91|639.91|642.86|639.86|5
1608528910000|2020-12-21 05:35:10|642.88|639.88|643.22|640.22|643.22|640.22|642.87|639.87|20
1608528920000|2020-12-21 05:35:20|643.21|640.21|643.38|640.38|643.38|640.38|643.18|640.18|19
1608528930000|2020-12-21 05:35:30|643.27|640.27|643.41|640.41|643.43|640.43|643.21|640.21|28
1608528940000|2020-12-21 05:35:40|643.4|640.4|643.35|640.35|643.45|640.45|643.29|640.29|33
1608528950000|2020-12-21 05:35:50|643.36|640.36|643.41|640.41|643.42|640.42|643.31|640.31|27
1608528960000|2020-12-21 05:36:00|643.36|640.36|643.27|640.27|643.42|640.42|643.24|640.24|25
1608528970000|2020-12-21 05:36:10|643.38|640.38|643.22|640.22|643.38|640.38|643.14|640.14|17
1608528980000|2020-12-21 05:36:20|643.2|640.2|643.22|640.22|643.23|640.23|643.18|640.18|16
1608528990000|2020-12-21 05:36:30|643.23|640.23|643.15|640.15|643.24|640.24|643.15|640.15|14
1608529000000|2020-12-21 05:36:40|643.14|640.14|643.17|640.17|643.18|640.18|643.1|640.1|10
1608529010000|2020-12-21 05:36:50|643.15|640.15|643|640|643.15|640.15|642.99|639.99|16
1608529020000|2020-12-21 05:37:00|642.99|639.99|643.1|640.1|643.1|640.1|642.94|639.94|18
1608529030000|2020-12-21 05:37:10|643.07|640.07|642.97|639.97|643.09|640.09|642.96|639.96|23
1608529040000|2020-12-21 05:37:20|642.96|639.96|642.93|639.93|642.98|639.98|642.93|639.93|13
1608529050000|2020-12-21 05:37:30|642.92|639.92|642.78|639.78|642.92|639.92|642.77|639.77|10
1608529060000|2020-12-21 05:37:40|642.79|639.79|642.8|639.8|642.92|639.92|642.78|639.78|26
1608529070000|2020-12-21 05:37:50|642.81|639.81|642.87|639.87|642.87|639.87|642.81|639.81|9
1608529080000|2020-12-21 05:38:00|642.88|639.88|642.78|639.78|642.88|639.88|642.74|639.74|20
1608529090000|2020-12-21 05:38:10|642.79|639.79|642.45|639.45|642.79|639.79|642.45|639.45|25
1608529100000|2020-12-21 05:38:20|642.48|639.48|642.39|639.39|642.48|639.48|642.34|639.34|18
1608529110000|2020-12-21 05:38:30|642.4|639.4|642.66|639.66|642.66|639.66|642.4|639.4|11
1608529120000|2020-12-21 05:38:40|642.68|639.68|642.67|639.67|642.69|639.69|642.67|639.67|3
1608529130000|2020-12-21 05:38:50|642.69|639.69|642.68|639.68|642.69|639.69|642.66|639.66|7
1608529140000|2020-12-21 05:39:00|642.69|639.69|642.62|639.62|642.7|639.7|642.62|639.62|10
1608529150000|2020-12-21 05:39:10|642.63|639.63|643.14|640.14|643.14|640.14|642.62|639.62|26
1608529160000|2020-12-21 05:39:20|643.32|640.32|643.63|640.63|643.64|640.64|643.3|640.3|18
1608529170000|2020-12-21 05:39:30|643.62|640.62|643.52|640.52|643.63|640.63|643.49|640.49|18
1608529180000|2020-12-21 05:39:40|643.51|640.51|643.48|640.48|643.61|640.61|643.48|640.48|17
1608529190000|2020-12-21 05:39:50|643.47|640.47|643.5|640.5|643.54|640.54|643.46|640.46|22
1608529200000|2020-12-21 05:40:00|643.48|640.48|643.53|640.53|643.55|640.55|643.47|640.47|24
1608529210000|2020-12-21 05:40:10|643.54|640.54|643.47|640.47|643.55|640.55|643.47|640.47|18
1608529220000|2020-12-21 05:40:20|643.43|640.43|643.42|640.42|643.47|640.47|643.29|640.29|26
1608529230000|2020-12-21 05:40:30|643.43|640.43|643.28|640.28|643.45|640.45|643.23|640.23|21
1608529240000|2020-12-21 05:40:40|643.27|640.27|643.62|640.62|643.62|640.62|643.27|640.27|23
1608529250000|2020-12-21 05:40:50|643.61|640.61|643.62|640.62|643.66|640.66|643.57|640.57|21
1608529260000|2020-12-21 05:41:00|643.6|640.6|643.62|640.62|643.64|640.64|643.6|640.6|4
1608529270000|2020-12-21 05:41:10|643.64|640.64|643.65|640.65|643.68|640.68|643.64|640.64|8
1608529280000|2020-12-21 05:41:20|643.56|640.56|643.5|640.5|643.57|640.57|643.45|640.45|17
1608529290000|2020-12-21 05:41:30|643.54|640.54|643.45|640.45|643.54|640.54|643.45|640.45|19
1608529300000|2020-12-21 05:41:40|643.46|640.46|643.32|640.32|643.58|640.58|643.32|640.32|20
1608529310000|2020-12-21 05:41:50|643.34|640.34|643.35|640.35|643.37|640.37|643.31|640.31|16
1608529320000|2020-12-21 05:42:00|643.31|640.31|643.21|640.21|643.37|640.37|643.18|640.18|30
1608529330000|2020-12-21 05:42:10|643.16|640.16|643.15|640.15|643.17|640.17|643.14|640.14|22
1608529340000|2020-12-21 05:42:20|643.16|640.16|643.3|640.3|643.4|640.4|643.15|640.15|23
1608529350000|2020-12-21 05:42:30|643.31|640.31|643.19|640.19|643.31|640.31|643.18|640.18|18
1608529360000|2020-12-21 05:42:40|643.18|640.18|643.21|640.21|643.21|640.21|643.18|640.18|17
1608529370000|2020-12-21 05:42:50|643.19|640.19|643.03|640.03|643.2|640.2|643.03|640.03|21
1608529380000|2020-12-21 05:43:00|643.04|640.04|643.18|640.18|643.23|640.23|643.03|640.03|25
1608529390000|2020-12-21 05:43:10|643.14|640.14|643.29|640.29|643.3|640.3|643.12|640.12|16
1608529400000|2020-12-21 05:43:20|643.3|640.3|643.29|640.29|643.3|640.3|643.25|640.25|18
1608529410000|2020-12-21 05:43:30|643.26|640.26|643.5|640.5|643.5|640.5|643.26|640.26|16
1608529420000|2020-12-21 05:43:40|643.52|640.52|643.65|640.65|643.74|640.74|643.52|640.52|16
1608529430000|2020-12-21 05:43:50|643.66|640.66|643.76|640.76|643.78|640.78|643.66|640.66|13
1608529440000|2020-12-21 05:44:00|643.77|640.77|643.88|640.88|643.91|640.91|643.75|640.75|20
1608529450000|2020-12-21 05:44:10|643.89|640.89|643.94|640.94|643.98|640.98|643.87|640.87|20
1608529460000|2020-12-21 05:44:20|643.95|640.95|643.98|640.98|643.98|640.98|643.95|640.95|3
1608529470000|2020-12-21 05:44:30|644.06|641.06|644.07|641.07|644.07|641.07|644.05|641.05|12
1608529480000|2020-12-21 05:44:40|644.03|641.03|644.03|641.03|644.06|641.06|644|641|9
1608529490000|2020-12-21 05:44:50|644.04|641.04|644.05|641.05|644.12|641.12|644.04|641.04|15
1608529500000|2020-12-21 05:45:00|644.09|641.09|644.11|641.11|644.15|641.15|644.05|641.05|26
1608529510000|2020-12-21 05:45:10|644.12|641.12|644.08|641.08|644.12|641.12|644|641|15
1608529520000|2020-12-21 05:45:20|644.06|641.06|644.05|641.05|644.07|641.07|644.02|641.02|25
1608529530000|2020-12-21 05:45:30|644.03|641.03|643.89|640.89|644.04|641.04|643.87|640.87|22
1608529540000|2020-12-21 05:45:40|643.88|640.88|643.74|640.74|643.88|640.88|643.73|640.73|24
1608529550000|2020-12-21 05:45:50|643.73|640.73|643.33|640.33|643.73|640.73|643.33|640.33|16
1608529560000|2020-12-21 05:46:00|643.32|640.32|643.32|640.32|643.32|640.32|643.28|640.28|19
1608529570000|2020-12-21 05:46:10|643.31|640.31|643.28|640.28|643.32|640.32|643.25|640.25|14
1608529580000|2020-12-21 05:46:20|643.26|640.26|643.5|640.5|643.5|640.5|643.26|640.26|20
1608529590000|2020-12-21 05:46:30|643.48|640.48|643.44|640.44|643.6|640.6|643.44|640.44|26
1608529600000|2020-12-21 05:46:40|643.42|640.42|643.42|640.42|643.46|640.46|643.4|640.4|15
1608529610000|2020-12-21 05:46:50|643.45|640.45|643.45|640.45|643.51|640.51|643.43|640.43|23
1608529620000|2020-12-21 05:47:00|643.43|640.43|643.22|640.22|643.45|640.45|643.22|640.22|25
1608529630000|2020-12-21 05:47:10|643.24|640.24|643.16|640.16|643.24|640.24|643.16|640.16|28
1608529640000|2020-12-21 05:47:20|643.14|640.14|642.89|639.89|643.14|640.14|642.87|639.87|26
1608529650000|2020-12-21 05:47:30|642.86|639.86|642.84|639.84|642.9|639.9|642.84|639.84|17
1608529660000|2020-12-21 05:47:40|642.85|639.85|642.74|639.74|642.86|639.86|642.73|639.73|22
1608529670000|2020-12-21 05:47:50|642.75|639.75|642.63|639.63|642.77|639.77|642.6|639.6|24
1608529680000|2020-12-21 05:48:00|642.61|639.61|642.95|639.95|642.98|639.98|642.61|639.61|20
1608529690000|2020-12-21 05:48:10|642.96|639.96|643.26|640.26|643.31|640.31|642.94|639.94|25
1608529700000|2020-12-21 05:48:20|643.25|640.25|643.46|640.46|643.56|640.56|643.25|640.25|13
1608529710000|2020-12-21 05:48:30|643.55|640.55|643.25|640.25|643.55|640.55|643.25|640.25|16
1608529720000|2020-12-21 05:48:40|643.26|640.26|643.33|640.33|643.37|640.37|643.26|640.26|20
1608529730000|2020-12-21 05:48:50|643.34|640.34|643.47|640.47|643.47|640.47|643.33|640.33|15
1608529740000|2020-12-21 05:49:00|643.49|640.49|643.43|640.43|643.49|640.49|643.4|640.4|11
1608529750000|2020-12-21 05:49:10|643.42|640.42|643.36|640.36|643.42|640.42|643.34|640.34|15
1608529760000|2020-12-21 05:49:20|643.38|640.38|643.58|640.58|643.59|640.59|643.36|640.36|23
1608529770000|2020-12-21 05:49:30|643.56|640.56|643.6|640.6|643.67|640.67|643.56|640.56|20
1608529780000|2020-12-21 05:49:40|643.59|640.59|643.59|640.59|643.66|640.66|643.55|640.55|11
1608529790000|2020-12-21 05:49:50|643.66|640.66|643.7|640.7|643.71|640.71|643.66|640.66|14
1608529800000|2020-12-21 05:50:00|643.69|640.69|643.46|640.46|643.71|640.71|643.46|640.46|19
1608529810000|2020-12-21 05:50:10|643.47|640.47|643.42|640.42|643.48|640.48|643.42|640.42|6
1608529820000|2020-12-21 05:50:20|643.41|640.41|643.4|640.4|643.41|640.41|643.4|640.4|4
1608529830000|2020-12-21 05:50:30|643.42|640.42|643.42|640.42|643.42|640.42|643.42|640.42|1
1608529840000|2020-12-21 05:50:40|643.41|640.41|643.29|640.29|643.41|640.41|643.29|640.29|6
1608529850000|2020-12-21 05:50:50|643.26|640.26|643.2|640.2|643.26|640.26|643.2|640.2|6
1608529860000|2020-12-21 05:51:00|643.19|640.19|643.17|640.17|643.19|640.19|643.16|640.16|6
1608529870000|2020-12-21 05:51:10|643.15|640.15|643.13|640.13|643.15|640.15|643.12|640.12|4
1608529880000|2020-12-21 05:51:20|643.12|640.12|643.3|640.3|643.3|640.3|643.12|640.12|13
1608529890000|2020-12-21 05:51:30|643.29|640.29|643.28|640.28|643.3|640.3|643.28|640.28|7
1608529900000|2020-12-21 05:51:40|643.27|640.27|643.15|640.15|643.27|640.27|643.11|640.11|11
1608529910000|2020-12-21 05:51:50|643.16|640.16|643.24|640.24|643.26|640.26|643.14|640.14|16
1608529920000|2020-12-21 05:52:00|643.25|640.25|643.29|640.29|643.31|640.31|643.24|640.24|15
1608529930000|2020-12-21 05:52:10|643.3|640.3|643.53|640.53|643.54|640.54|643.3|640.3|13
1608529950000|2020-12-21 05:52:30|643.67|640.67|643.59|640.59|643.67|640.67|643.58|640.58|15
1608529960000|2020-12-21 05:52:40|643.6|640.6|643.55|640.55|643.6|640.6|643.55|640.55|2
1608529970000|2020-12-21 05:52:50|643.56|640.56|643.56|640.56|643.59|640.59|643.5|640.5|27
1608529980000|2020-12-21 05:53:00|643.55|640.55|643.63|640.63|643.63|640.63|643.55|640.55|10
1608529990000|2020-12-21 05:53:10|643.61|640.61|643.71|640.71|643.75|640.75|643.61|640.61|22
1608530000000|2020-12-21 05:53:20|643.7|640.7|643.69|640.69|643.71|640.71|643.65|640.65|18
1608530010000|2020-12-21 05:53:30|643.67|640.67|643.67|640.67|643.72|640.72|643.65|640.65|15
1608530020000|2020-12-21 05:53:40|643.71|640.71|643.75|640.75|643.86|640.86|643.68|640.68|14
1608530030000|2020-12-21 05:53:50|643.8|640.8|643.8|640.8|643.85|640.85|643.76|640.76|24
1608530040000|2020-12-21 05:54:00|643.84|640.84|643.81|640.81|643.88|640.88|643.81|640.81|23
1608530050000|2020-12-21 05:54:10|643.84|640.84|643.67|640.67|643.84|640.84|643.67|640.67|25
1608530060000|2020-12-21 05:54:20|643.68|640.68|643.68|640.68|643.68|640.68|643.65|640.65|14
1608530070000|2020-12-21 05:54:30|643.7|640.7|643.69|640.69|643.7|640.7|643.69|640.69|2
1608530080000|2020-12-21 05:54:40|643.68|640.68|643.7|640.7|643.71|640.71|643.67|640.67|6
1608530090000|2020-12-21 05:54:50|643.66|640.66|643.72|640.72|643.72|640.72|643.65|640.65|7
1608530100000|2020-12-21 05:55:00|643.71|640.71|643.68|640.68|643.8|640.8|643.68|640.68|19
1608530110000|2020-12-21 05:55:10|643.64|640.64|643.54|640.54|643.64|640.64|643.46|640.46|17
1608530120000|2020-12-21 05:55:20|643.52|640.52|643.51|640.51|643.53|640.53|643.5|640.5|17
1608530130000|2020-12-21 05:55:30|643.53|640.53|643.52|640.52|643.54|640.54|643.51|640.51|15
1608530140000|2020-12-21 05:55:40|643.51|640.51|643.58|640.58|643.59|640.59|643.48|640.48|16
1608530150000|2020-12-21 05:55:50|643.57|640.57|643.46|640.46|643.59|640.59|643.43|640.43|21
1608530160000|2020-12-21 05:56:00|643.45|640.45|643.44|640.44|643.45|640.45|643.44|640.44|2
1608530180000|2020-12-21 05:56:20|643.45|640.45|643.45|640.45|643.45|640.45|643.44|640.44|3
1608530190000|2020-12-21 05:56:30|643.43|640.43|643.44|640.44|643.45|640.45|643.43|640.43|3
1608530200000|2020-12-21 05:56:40|643.45|640.45|643.45|640.45|643.45|640.45|643.43|640.43|4
1608530210000|2020-12-21 05:56:50|643.46|640.46|643.46|640.46|643.46|640.46|643.43|640.43|4
1608530220000|2020-12-21 05:57:00|643.47|640.47|643.43|640.43|643.47|640.47|643.42|640.42|8
1608530230000|2020-12-21 05:57:10|643.42|640.42|643.43|640.43|643.43|640.43|643.42|640.42|6
1608530240000|2020-12-21 05:57:20|643.44|640.44|643.46|640.46|643.46|640.46|643.43|640.43|6
1608530250000|2020-12-21 05:57:30|643.47|640.47|643.56|640.56|643.58|640.58|643.47|640.47|11
1608530260000|2020-12-21 05:57:40|643.55|640.55|643.87|640.87|643.87|640.87|643.55|640.55|20
1608530270000|2020-12-21 05:57:50|643.86|640.86|643.95|640.95|643.98|640.98|643.86|640.86|8
1608530280000|2020-12-21 05:58:00|643.92|640.92|643.94|640.94|643.94|640.94|643.9|640.9|4
1608530290000|2020-12-21 05:58:10|643.88|640.88|643.77|640.77|643.88|640.88|643.69|640.69|13
1608530300000|2020-12-21 05:58:20|643.88|640.88|643.77|640.77|643.88|640.88|643.72|640.72|15
1608530310000|2020-12-21 05:58:30|643.75|640.75|643.72|640.72|643.77|640.77|643.72|640.72|10
1608530320000|2020-12-21 05:58:40|643.71|640.71|643.71|640.71|643.71|640.71|643.71|640.71|1
1608530330000|2020-12-21 05:58:50|643.69|640.69|643.59|640.59|643.71|640.71|643.59|640.59|13
1608530340000|2020-12-21 05:59:00|643.57|640.57|643.47|640.47|643.57|640.57|643.47|640.47|8
1608530350000|2020-12-21 05:59:10|643.46|640.46|643.18|640.18|643.46|640.46|643.18|640.18|17
1608530360000|2020-12-21 05:59:20|643.15|640.15|643.08|640.08|643.15|640.15|643.03|640.03|14
1608530370000|2020-12-21 05:59:30|643.09|640.09|643.07|640.07|643.12|640.12|643.07|640.07|7
1608530380000|2020-12-21 05:59:40|643.11|640.11|643.1|640.1|643.11|640.11|643.09|640.09|4
1608530390000|2020-12-21 05:59:50|643.07|640.07|643.21|640.21|643.21|640.21|643.06|640.06|12
1608530400000|2020-12-21 06:00:00|643.15|640.15|643.27|640.27|643.39|640.39|643.15|640.15|18
1608530410000|2020-12-21 06:00:10|643.26|640.26|643.08|640.08|643.27|640.27|643.08|640.08|11
1608530420000|2020-12-21 06:00:20|643.06|640.06|643.06|640.06|643.07|640.07|643.06|640.06|5
1608530430000|2020-12-21 06:00:30|643.07|640.07|642.97|639.97|643.08|640.08|642.97|639.97|16
1608530440000|2020-12-21 06:00:40|642.94|639.94|643.04|640.04|643.07|640.07|642.94|639.94|22
1608530450000|2020-12-21 06:00:50|643.06|640.06|643.06|640.06|643.1|640.1|643.05|640.05|17
1608530460000|2020-12-21 06:01:00|643.05|640.05|643.02|640.02|643.08|640.08|643|640|19
1608530470000|2020-12-21 06:01:10|643.03|640.03|643|640|643.05|640.05|642.98|639.98|11
1608530480000|2020-12-21 06:01:20|643.01|640.01|642.95|639.95|643.01|640.01|642.95|639.95|4
1608530490000|2020-12-21 06:01:30|642.96|639.96|642.92|639.92|642.96|639.96|642.92|639.92|2
1608530500000|2020-12-21 06:01:40|642.91|639.91|642.88|639.88|642.91|639.91|642.87|639.87|4
1608530510000|2020-12-21 06:01:50|642.9|639.9|642.86|639.86|642.9|639.9|642.84|639.84|15
1608530520000|2020-12-21 06:02:00|642.88|639.88|642.87|639.87|642.99|639.99|642.86|639.86|17
1608530530000|2020-12-21 06:02:10|642.9|639.9|642.88|639.88|642.9|639.9|642.84|639.84|24
1608530540000|2020-12-21 06:02:20|642.87|639.87|642.86|639.86|642.93|639.93|642.83|639.83|13
1608530550000|2020-12-21 06:02:30|642.89|639.89|642.87|639.87|642.89|639.89|642.83|639.83|12
1608530560000|2020-12-21 06:02:40|642.8|639.8|642.84|639.84|642.89|639.89|642.8|639.8|18
1608530570000|2020-12-21 06:02:50|642.8|639.8|642.81|639.81|642.82|639.82|642.8|639.8|4
1608530580000|2020-12-21 06:03:00|642.83|639.83|642.83|639.83|642.85|639.85|642.82|639.82|8
1608530590000|2020-12-21 06:03:10|642.81|639.81|642.81|639.81|642.84|639.84|642.8|639.8|11
1608530600000|2020-12-21 06:03:20|642.82|639.82|642.8|639.8|642.83|639.83|642.8|639.8|11
1608530610000|2020-12-21 06:03:30|642.81|639.81|642.78|639.78|642.81|639.81|642.78|639.78|10
1608530620000|2020-12-21 06:03:40|642.79|639.79|642.77|639.77|642.79|639.79|642.77|639.77|5
1608530630000|2020-12-21 06:03:50|642.78|639.78|642.74|639.74|642.79|639.79|642.73|639.73|15
1608530640000|2020-12-21 06:04:00|642.72|639.72|642.56|639.56|642.72|639.72|642.55|639.55|17
1608530650000|2020-12-21 06:04:10|642.57|639.57|642.63|639.63|642.65|639.65|642.56|639.56|13
1608530660000|2020-12-21 06:04:20|642.64|639.64|642.52|639.52|642.64|639.64|642.51|639.51|15
1608530670000|2020-12-21 06:04:30|642.51|639.51|642.49|639.49|642.51|639.51|642.47|639.47|8
1608530680000|2020-12-21 06:04:40|642.48|639.48|642.46|639.46|642.48|639.48|642.46|639.46|5
1608530690000|2020-12-21 06:04:50|642.47|639.47|642.48|639.48|642.49|639.49|642.45|639.45|10
1608530700000|2020-12-21 06:05:00|642.47|639.47|642.43|639.43|642.49|639.49|642.42|639.42|10
1608530710000|2020-12-21 06:05:10|642.41|639.41|642.44|639.44|642.44|639.44|642.39|639.39|7
1608530720000|2020-12-21 06:05:20|642.42|639.42|642.42|639.42|642.43|639.43|642.39|639.39|7
1608530730000|2020-12-21 06:05:30|642.39|639.39|642.41|639.41|642.43|639.43|642.39|639.39|8
1608530740000|2020-12-21 06:05:40|642.42|639.42|642.35|639.35|642.42|639.42|642.35|639.35|11
1608530750000|2020-12-21 06:05:50|642.34|639.34|642.19|639.19|642.34|639.34|642.19|639.19|13
1608530760000|2020-12-21 06:06:00|642.17|639.17|642.14|639.14|642.2|639.2|642.13|639.13|15
1608530770000|2020-12-21 06:06:10|642.13|639.13|642.02|639.02|642.13|639.13|641.99|638.99|21
1608530780000|2020-12-21 06:06:20|642.03|639.03|642.12|639.12|642.13|639.13|641.99|638.99|17
1608530790000|2020-12-21 06:06:30|642.1|639.1|642.02|639.02|642.11|639.11|641.99|638.99|17
1608530800000|2020-12-21 06:06:40|642.01|639.01|642.08|639.08|642.09|639.09|642.01|639.01|11
1608530810000|2020-12-21 06:06:50|642.12|639.12|642.04|639.04|642.14|639.14|642.02|639.02|16
1608530820000|2020-12-21 06:07:00|642.01|639.01|642.08|639.08|642.08|639.08|642.01|639.01|8
1608530830000|2020-12-21 06:07:10|642.07|639.07|642.07|639.07|642.08|639.08|642.06|639.06|5
1608530840000|2020-12-21 06:07:20|642.06|639.06|642.08|639.08|642.09|639.09|642.05|639.05|13
1608530850000|2020-12-21 06:07:30|642.09|639.09|642.09|639.09|642.09|639.09|642.08|639.08|9
1608530860000|2020-12-21 06:07:40|642.08|639.08|642.05|639.05|642.08|639.08|641.97|638.97|19
1608530870000|2020-12-21 06:07:50|642.04|639.04|642.11|639.11|642.13|639.13|642.01|639.01|16
1608530880000|2020-12-21 06:08:00|642.08|639.08|642.05|639.05|642.09|639.09|642.05|639.05|19
1608530890000|2020-12-21 06:08:10|642.08|639.08|641.9|638.9|642.09|639.09|641.87|638.87|27
1608530900000|2020-12-21 06:08:20|641.89|638.89|641.86|638.86|641.93|638.93|641.86|638.86|18
1608530910000|2020-12-21 06:08:30|641.87|638.87|641.95|638.95|641.95|638.95|641.87|638.87|8
1608530920000|2020-12-21 06:08:40|641.94|638.94|641.91|638.91|641.94|638.94|641.89|638.89|19
1608530930000|2020-12-21 06:08:50|641.92|638.92|641.86|638.86|641.92|638.92|641.86|638.86|23
1608530940000|2020-12-21 06:09:00|641.87|638.87|641.87|638.87|641.88|638.88|641.85|638.85|26
1608530950000|2020-12-21 06:09:10|641.86|638.86|641.76|638.76|641.86|638.86|641.74|638.74|18
1608530960000|2020-12-21 06:09:20|641.78|638.78|641.85|638.85|641.86|638.86|641.65|638.65|22
1608530970000|2020-12-21 06:09:30|641.84|638.84|641.84|638.84|641.85|638.85|641.79|638.79|13
1608530980000|2020-12-21 06:09:40|641.85|638.85|641.7|638.7|641.85|638.85|641.69|638.69|17
1608530990000|2020-12-21 06:09:50|641.71|638.71|641.68|638.68|641.74|638.74|641.65|638.65|15
1608531000000|2020-12-21 06:10:00|641.67|638.67|641.72|638.72|641.72|638.72|641.65|638.65|21
1608531010000|2020-12-21 06:10:10|641.71|638.71|641.63|638.63|641.71|638.71|641.59|638.59|18
1608531020000|2020-12-21 06:10:20|641.62|638.62|641.58|638.58|641.62|638.62|641.58|638.58|7
1608531030000|2020-12-21 06:10:30|641.59|638.59|641.2|638.2|641.6|638.6|641.2|638.2|19
1608531040000|2020-12-21 06:10:40|641.21|638.21|641.25|638.25|641.27|638.27|641.21|638.21|10
1608531050000|2020-12-21 06:10:50|641.24|638.24|641.19|638.19|641.26|638.26|641.16|638.16|18
1608531060000|2020-12-21 06:11:00|641.18|638.18|640.78|637.78|641.19|638.19|640.78|637.78|19
1608531070000|2020-12-21 06:11:10|640.77|637.77|640.56|637.56|640.79|637.79|640.5|637.5|25
1608531080000|2020-12-21 06:11:20|640.69|637.69|640.75|637.75|640.75|637.75|640.68|637.68|13
1608531090000|2020-12-21 06:11:30|640.73|637.73|640.56|637.56|640.79|637.79|640.55|637.55|26
1608531100000|2020-12-21 06:11:40|640.55|637.55|640.52|637.52|640.58|637.58|640.5|637.5|23
1608531110000|2020-12-21 06:11:50|640.51|637.51|640.54|637.54|640.55|637.55|640.49|637.49|24
1608531120000|2020-12-21 06:12:00|640.55|637.55|640.52|637.52|640.56|637.56|640.46|637.46|28
1608531130000|2020-12-21 06:12:10|640.51|637.51|640.51|637.51|640.51|637.51|640.45|637.45|17
1608531140000|2020-12-21 06:12:20|640.49|637.49|640.61|637.61|640.66|637.66|640.47|637.47|25
1608531150000|2020-12-21 06:12:30|640.62|637.62|640.84|637.84|640.85|637.85|640.62|637.62|23
1608531160000|2020-12-21 06:12:40|640.85|637.85|640.77|637.77|640.87|637.87|640.75|637.75|25
1608531170000|2020-12-21 06:12:50|640.78|637.78|640.65|637.65|640.78|637.78|640.62|637.62|20
1608531180000|2020-12-21 06:13:00|640.66|637.66|640.67|637.67|640.67|637.67|640.66|637.66|2
1608531190000|2020-12-21 06:13:10|640.66|637.66|640.43|637.43|640.66|637.66|640.43|637.43|21
1608531200000|2020-12-21 06:13:20|640.45|637.45|640.55|637.55|640.55|637.55|640.45|637.45|11
1608531210000|2020-12-21 06:13:30|640.52|637.52|640.73|637.73|640.75|637.75|640.5|637.5|17
1608531220000|2020-12-21 06:13:40|640.74|637.74|640.72|637.72|640.74|637.74|640.69|637.69|13
1608531230000|2020-12-21 06:13:50|640.73|637.73|640.7|637.7|640.73|637.73|640.7|637.7|7
1608531240000|2020-12-21 06:14:00|640.69|637.69|640.65|637.65|640.72|637.72|640.65|637.65|9
1608531250000|2020-12-21 06:14:10|640.63|637.63|640.5|637.5|640.63|637.63|640.29|637.29|17
1608531260000|2020-12-21 06:14:20|640.52|637.52|640.54|637.54|640.54|637.54|640.46|637.46|19
1608531270000|2020-12-21 06:14:30|640.51|637.51|640.53|637.53|640.59|637.59|640.49|637.49|9
1608531280000|2020-12-21 06:14:40|640.52|637.52|640.64|637.64|640.69|637.69|640.52|637.52|18
1608531290000|2020-12-21 06:14:50|640.61|637.61|640.65|637.65|640.66|637.66|640.55|637.55|11
1608531300000|2020-12-21 06:15:00|640.67|637.67|640.63|637.63|640.67|637.67|640.6|637.6|25
1608531310000|2020-12-21 06:15:10|640.61|637.61|640.63|637.63|640.64|637.64|640.59|637.59|20
1608531320000|2020-12-21 06:15:20|640.62|637.62|640.62|637.62|640.64|637.64|640.61|637.61|19
1608531330000|2020-12-21 06:15:30|640.63|637.63|640.42|637.42|640.64|637.64|640.41|637.41|26
1608531340000|2020-12-21 06:15:40|640.4|637.4|640.31|637.31|640.4|637.4|640.31|637.31|12
1608531350000|2020-12-21 06:15:50|640.36|637.36|640.36|637.36|640.41|637.41|640.35|637.35|17
1608531360000|2020-12-21 06:16:00|640.38|637.38|640.38|637.38|640.4|637.4|640.32|637.32|13
1608531370000|2020-12-21 06:16:10|640.4|637.4|640.66|637.66|640.66|637.66|640.4|637.4|16
1608531380000|2020-12-21 06:16:20|640.65|637.65|640.69|637.69|640.69|637.69|640.63|637.63|20
1608531390000|2020-12-21 06:16:30|640.68|637.68|640.95|637.95|640.95|637.95|640.68|637.68|10
1608531400000|2020-12-21 06:16:40|640.91|637.91|640.94|637.94|640.94|637.94|640.85|637.85|4
1608531410000|2020-12-21 06:16:50|641.05|638.05|640.99|637.99|641.09|638.09|640.98|637.98|16
1608531420000|2020-12-21 06:17:00|641.01|638.01|641.02|638.02|641.07|638.07|641.01|638.01|22
1608531430000|2020-12-21 06:17:10|640.96|637.96|640.96|637.96|640.96|637.96|640.88|637.88|15
1608531440000|2020-12-21 06:17:20|640.95|637.95|640.89|637.89|640.97|637.97|640.89|637.89|22
1608531450000|2020-12-21 06:17:30|640.88|637.88|640.71|637.71|640.88|637.88|640.7|637.7|20
1608531460000|2020-12-21 06:17:40|640.7|637.7|640.69|637.69|640.73|637.73|640.68|637.68|13
1608531470000|2020-12-21 06:17:50|640.68|637.68|640.51|637.51|640.7|637.7|640.51|637.51|11
1608531480000|2020-12-21 06:18:00|640.5|637.5|640.35|637.35|640.55|637.55|640.35|637.35|21
1608531490000|2020-12-21 06:18:10|640.34|637.34|640.34|637.34|640.36|637.36|640.33|637.33|15
1608531500000|2020-12-21 06:18:20|640.36|637.36|640.32|637.32|640.36|637.36|640.3|637.3|20
1608531510000|2020-12-21 06:18:30|640.34|637.34|640.23|637.23|640.35|637.35|640.19|637.19|18
1608531520000|2020-12-21 06:18:40|640.22|637.22|640.2|637.2|640.24|637.24|640.18|637.18|18
1608531530000|2020-12-21 06:18:50|640.19|637.19|640.1|637.1|640.23|637.23|640.1|637.1|13
1608531540000|2020-12-21 06:19:00|640.12|637.12|639.62|636.62|640.12|637.12|639.6|636.6|23
1608531550000|2020-12-21 06:19:10|639.6|636.6|639.43|636.43|639.64|636.64|639.43|636.43|19
1608531560000|2020-12-21 06:19:20|639.44|636.44|639.26|636.26|639.44|636.44|639.16|636.16|24
1608531570000|2020-12-21 06:19:30|639.28|636.28|638.57|635.57|639.42|636.42|638.57|635.57|33
1608531580000|2020-12-21 06:19:40|638.56|635.56|638.68|635.68|638.76|635.76|638.56|635.56|20
1608531590000|2020-12-21 06:19:50|638.69|635.69|638.95|635.95|639.02|636.02|638.69|635.69|23
1608531600000|2020-12-21 06:20:00|638.93|635.93|639.23|636.23|639.23|636.23|638.91|635.91|27
1608531610000|2020-12-21 06:20:10|639.21|636.21|639.24|636.24|639.28|636.28|639.18|636.18|23
1608531620000|2020-12-21 06:20:20|639.3|636.3|639.43|636.43|639.54|636.54|639.3|636.3|23
1608531630000|2020-12-21 06:20:30|639.42|636.42|639.12|636.12|639.47|636.47|639.1|636.1|15
1608531640000|2020-12-21 06:20:40|639.1|636.1|639.17|636.17|639.17|636.17|639.1|636.1|11
1608531650000|2020-12-21 06:20:50|639.16|636.16|639.09|636.09|639.16|636.16|639.07|636.07|10
1608531660000|2020-12-21 06:21:00|639.07|636.07|639.14|636.14|639.18|636.18|639.06|636.06|18
1608531670000|2020-12-21 06:21:10|639.15|636.15|639.13|636.13|639.17|636.17|639.13|636.13|14
1608531680000|2020-12-21 06:21:20|639.14|636.14|639.26|636.26|639.27|636.27|639.12|636.12|16
1608531690000|2020-12-21 06:21:30|639.27|636.27|639.59|636.59|639.59|636.59|639.24|636.24|16
1608531700000|2020-12-21 06:21:40|639.56|636.56|639.68|636.68|639.75|636.75|639.49|636.49|11
1608531710000|2020-12-21 06:21:50|639.7|636.7|639.61|636.61|639.71|636.71|639.5|636.5|26
1608531720000|2020-12-21 06:22:00|639.6|636.6|639.95|636.95|640.02|637.02|639.6|636.6|19
1608531730000|2020-12-21 06:22:10|639.97|636.97|639.96|636.96|639.97|636.97|639.86|636.86|15
1608531740000|2020-12-21 06:22:20|639.93|636.93|639.95|636.95|639.95|636.95|639.93|636.93|6
1608531750000|2020-12-21 06:22:30|639.94|636.94|639.93|636.93|639.95|636.95|639.93|636.93|14
1608531760000|2020-12-21 06:22:40|639.94|636.94|640.01|637.01|640.02|637.02|639.93|636.93|13
1608531770000|2020-12-21 06:22:50|640|637|639.93|636.93|640.01|637.01|639.93|636.93|5
1608531780000|2020-12-21 06:23:00|639.94|636.94|639.88|636.88|639.94|636.94|639.86|636.86|12
1608531790000|2020-12-21 06:23:10|639.86|636.86|639.82|636.82|639.87|636.87|639.81|636.81|21
1608531800000|2020-12-21 06:23:20|639.83|636.83|639.82|636.82|639.87|636.87|639.82|636.82|23
1608531810000|2020-12-21 06:23:30|639.83|636.83|639.88|636.88|639.95|636.95|639.83|636.83|19
1608531820000|2020-12-21 06:23:40|639.9|636.9|639.94|636.94|640.01|637.01|639.9|636.9|14
1608531830000|2020-12-21 06:23:50|639.93|636.93|640.08|637.08|640.1|637.1|639.93|636.93|15
1608531840000|2020-12-21 06:24:00|640.07|637.07|640.08|637.08|640.13|637.13|640.07|637.07|14
1608531850000|2020-12-21 06:24:10|640.09|637.09|639.99|636.99|640.09|637.09|639.96|636.96|14
1608531860000|2020-12-21 06:24:20|640.03|637.03|640.76|637.76|640.76|637.76|640.03|637.03|23
1608531870000|2020-12-21 06:24:30|640.75|637.75|640.76|637.76|640.76|637.76|640.72|637.72|5
1608531880000|2020-12-21 06:24:40|640.82|637.82|641.07|638.07|641.1|638.1|640.78|637.78|17
1608531890000|2020-12-21 06:24:50|641.1|638.1|641.24|638.24|641.24|638.24|641.03|638.03|14
1608531900000|2020-12-21 06:25:00|641.31|638.31|641.5|638.5|641.59|638.59|641.31|638.31|18
1608531910000|2020-12-21 06:25:10|641.51|638.51|641.52|638.52|641.56|638.56|641.41|638.41|25
1608531920000|2020-12-21 06:25:20|641.47|638.47|641.49|638.49|641.54|638.54|641.47|638.47|21
1608531930000|2020-12-21 06:25:30|641.5|638.5|641.59|638.59|641.6|638.6|641.45|638.45|20
1608531940000|2020-12-21 06:25:40|641.66|638.66|641.76|638.76|641.79|638.79|641.66|638.66|17
1608531950000|2020-12-21 06:25:50|641.79|638.79|641.93|638.93|641.93|638.93|641.76|638.76|8
1608531960000|2020-12-21 06:26:00|641.92|638.92|641.74|638.74|641.96|638.96|641.72|638.72|23
1608531970000|2020-12-21 06:26:10|641.71|638.71|641.72|638.72|641.85|638.85|641.71|638.71|19
1608531980000|2020-12-21 06:26:20|641.73|638.73|642.06|639.06|642.06|639.06|641.67|638.67|10
1608531990000|2020-12-21 06:26:30|642.05|639.05|642|639|642.05|639.05|641.99|638.99|11
1608532000000|2020-12-21 06:26:40|642.01|639.01|642.01|639.01|642.02|639.02|642|639|5
1608532010000|2020-12-21 06:26:50|642.02|639.02|642.08|639.08|642.09|639.09|642.01|639.01|17
1608532020000|2020-12-21 06:27:00|642.09|639.09|642.08|639.08|642.09|639.09|642.01|639.01|19
1608532030000|2020-12-21 06:27:10|642.06|639.06|642.04|639.04|642.07|639.07|641.99|638.99|13
1608532040000|2020-12-21 06:27:20|642.06|639.06|641.99|638.99|642.06|639.06|641.98|638.98|10
1608532050000|2020-12-21 06:27:30|641.96|638.96|642.06|639.06|642.07|639.07|641.96|638.96|15
1608532060000|2020-12-21 06:27:40|642.07|639.07|642.18|639.18|642.2|639.2|642.03|639.03|15
1608532070000|2020-12-21 06:27:50|642.11|639.11|642.21|639.21|642.23|639.23|642.11|639.11|15
1608532080000|2020-12-21 06:28:00|642.18|639.18|642.21|639.21|642.23|639.23|642.18|639.18|15
1608532090000|2020-12-21 06:28:10|642.22|639.22|642.25|639.25|642.26|639.26|642.22|639.22|8
1608532100000|2020-12-21 06:28:20|642.29|639.29|642.31|639.31|642.35|639.35|642.27|639.27|16
1608532110000|2020-12-21 06:28:30|642.29|639.29|642.25|639.25|642.29|639.29|642.21|639.21|10
1608532120000|2020-12-21 06:28:40|642.41|639.41|642.41|639.41|642.42|639.42|642.39|639.39|15
1608532130000|2020-12-21 06:28:50|642.42|639.42|642.44|639.44|642.47|639.47|642.41|639.41|11
1608532140000|2020-12-21 06:29:00|642.45|639.45|642.44|639.44|642.45|639.45|642.42|639.42|7
1608532150000|2020-12-21 06:29:10|642.41|639.41|642.41|639.41|642.44|639.44|642.4|639.4|16
1608532160000|2020-12-21 06:29:20|642.42|639.42|642.27|639.27|642.44|639.44|642.25|639.25|20
1608532170000|2020-12-21 06:29:30|642.28|639.28|642.08|639.08|642.29|639.29|642.07|639.07|22
1608532180000|2020-12-21 06:29:40|642.05|639.05|641.94|638.94|642.05|639.05|641.94|638.94|9
1608532190000|2020-12-21 06:29:50|641.93|638.93|641.75|638.75|641.93|638.93|641.75|638.75|4
1608532200000|2020-12-21 06:30:00|641.74|638.74|641.54|638.54|641.74|638.74|641.52|638.52|12
1608532210000|2020-12-21 06:30:10|641.53|638.53|641.59|638.59|641.6|638.6|641.52|638.52|7
1608532220000|2020-12-21 06:30:20|641.58|638.58|641.73|638.73|641.8|638.8|641.57|638.57|24
1608532230000|2020-12-21 06:30:30|641.77|638.77|641.43|638.43|641.78|638.78|641.38|638.38|22
1608532240000|2020-12-21 06:30:40|641.42|638.42|641.66|638.66|641.66|638.66|641.36|638.36|21
1608532250000|2020-12-21 06:30:50|641.65|638.65|641.57|638.57|641.65|638.65|641.57|638.57|14
1608532260000|2020-12-21 06:31:00|641.58|638.58|641.72|638.72|641.72|638.72|641.5|638.5|12
1608532270000|2020-12-21 06:31:10|641.74|638.74|641.75|638.75|641.77|638.77|641.72|638.72|12
1608532280000|2020-12-21 06:31:20|641.76|638.76|641.84|638.84|641.84|638.84|641.72|638.72|23
1608532290000|2020-12-21 06:31:30|641.86|638.86|642|639|642|639|641.83|638.83|19
1608532300000|2020-12-21 06:31:40|642.01|639.01|641.92|638.92|642.01|639.01|641.89|638.89|10
1608532310000|2020-12-21 06:31:50|641.98|638.98|642.01|639.01|642.11|639.11|641.92|638.92|12
1608532320000|2020-12-21 06:32:00|641.95|638.95|641.83|638.83|641.96|638.96|641.8|638.8|8
1608532330000|2020-12-21 06:32:10|642.1|639.1|642.08|639.08|642.1|639.1|642.07|639.07|4
1608532340000|2020-12-21 06:32:20|642.09|639.09|642.08|639.08|642.11|639.11|642.01|639.01|23
1608532350000|2020-12-21 06:32:30|642.1|639.1|642.09|639.09|642.11|639.11|642.07|639.07|14
1608532360000|2020-12-21 06:32:40|642.05|639.05|642.07|639.07|642.1|639.1|642.04|639.04|15
1608532370000|2020-12-21 06:32:50|642.04|639.04|642.17|639.17|642.17|639.17|642|639|22
1608532380000|2020-12-21 06:33:00|642.19|639.19|642.2|639.2|642.28|639.28|642.17|639.17|25
1608532390000|2020-12-21 06:33:10|642.21|639.21|642.07|639.07|642.23|639.23|642.07|639.07|18
1608532400000|2020-12-21 06:33:20|642.08|639.08|642.08|639.08|642.1|639.1|642.06|639.06|19
1608532410000|2020-12-21 06:33:30|642.07|639.07|642.13|639.13|642.14|639.14|642.05|639.05|18
1608532420000|2020-12-21 06:33:40|642.19|639.19|642.17|639.17|642.22|639.22|642.14|639.14|19
1608532430000|2020-12-21 06:33:50|642.19|639.19|642.13|639.13|642.2|639.2|642.12|639.12|21
1608532440000|2020-12-21 06:34:00|642.12|639.12|642.08|639.08|642.12|639.12|642.06|639.06|13
1608532450000|2020-12-21 06:34:10|642.07|639.07|642.16|639.16|642.16|639.16|642.05|639.05|14
1608532460000|2020-12-21 06:34:20|642.15|639.15|642.15|639.15|642.18|639.18|642.15|639.15|9
1608532470000|2020-12-21 06:34:30|642.08|639.08|642.15|639.15|642.17|639.17|642.07|639.07|10
1608532480000|2020-12-21 06:34:40|642.17|639.17|642.17|639.17|642.2|639.2|642.12|639.12|15
1608532490000|2020-12-21 06:34:50|642.19|639.19|642.2|639.2|642.2|639.2|642.16|639.16|5
1608532500000|2020-12-21 06:35:00|642.19|639.19|642.21|639.21|642.22|639.22|642.17|639.17|15
1608532510000|2020-12-21 06:35:10|642.1|639.1|642.12|639.12|642.12|639.12|642.1|639.1|3
1608532520000|2020-12-21 06:35:20|642.1|639.1|641.99|638.99|642.1|639.1|641.99|638.99|18
1608532530000|2020-12-21 06:35:30|642|639|642.06|639.06|642.07|639.07|641.99|638.99|12
1608532540000|2020-12-21 06:35:40|642.05|639.05|642.04|639.04|642.06|639.06|642.03|639.03|7
1608532550000|2020-12-21 06:35:50|642.03|639.03|641.85|638.85|642.03|639.03|641.84|638.84|14
1608532560000|2020-12-21 06:36:00|641.84|638.84|641.77|638.77|641.86|638.86|641.76|638.76|16
1608532570000|2020-12-21 06:36:10|641.78|638.78|641.77|638.77|641.87|638.87|641.77|638.77|17
1608532580000|2020-12-21 06:36:20|641.78|638.78|641.92|638.92|641.93|638.93|641.72|638.72|19
1608532590000|2020-12-21 06:36:30|641.96|638.96|641.91|638.91|641.96|638.96|641.85|638.85|16
1608532600000|2020-12-21 06:36:40|641.89|638.89|641.9|638.9|641.9|638.9|641.85|638.85|6
1608532610000|2020-12-21 06:36:50|641.88|638.88|641.87|638.87|641.9|638.9|641.73|638.73|15
1608532620000|2020-12-21 06:37:00|641.88|638.88|641.88|638.88|641.88|638.88|641.87|638.87|5
1608532630000|2020-12-21 06:37:10|641.89|638.89|641.94|638.94|641.94|638.94|641.86|638.86|18
1608532640000|2020-12-21 06:37:20|641.93|638.93|641.91|638.91|641.95|638.95|641.91|638.91|10
1608532650000|2020-12-21 06:37:30|641.89|638.89|641.94|638.94|641.94|638.94|641.89|638.89|6
1608532660000|2020-12-21 06:37:40|641.96|638.96|641.96|638.96|641.96|638.96|641.91|638.91|16
1608532670000|2020-12-21 06:37:50|641.95|638.95|641.97|638.97|641.97|638.97|641.95|638.95|7
1608532690000|2020-12-21 06:38:10|641.96|638.96|641.97|638.97|641.97|638.97|641.95|638.95|9
1608532700000|2020-12-21 06:38:20|641.96|638.96|641.93|638.93|641.97|638.97|641.93|638.93|8
1608532710000|2020-12-21 06:38:30|641.94|638.94|641.96|638.96|641.96|638.96|641.92|638.92|13
1608532720000|2020-12-21 06:38:40|641.95|638.95|641.96|638.96|641.98|638.98|641.93|638.93|19
1608532730000|2020-12-21 06:38:50|641.97|638.97|641.96|638.96|641.97|638.97|641.95|638.95|13
1608532740000|2020-12-21 06:39:00|641.95|638.95|641.95|638.95|641.95|638.95|641.92|638.92|4
1608532750000|2020-12-21 06:39:10|641.97|638.97|642.05|639.05|642.06|639.06|641.97|638.97|4
1608532760000|2020-12-21 06:39:20|641.97|638.97|641.98|638.98|642|639|641.94|638.94|17
1608532770000|2020-12-21 06:39:30|641.97|638.97|641.88|638.88|641.98|638.98|641.87|638.87|14
1608532780000|2020-12-21 06:39:40|641.87|638.87|641.86|638.86|641.89|638.89|641.86|638.86|16
1608532790000|2020-12-21 06:39:50|641.88|638.88|641.87|638.87|641.93|638.93|641.83|638.83|29
1608532800000|2020-12-21 06:40:00|641.84|638.84|641.64|638.64|641.86|638.86|641.61|638.61|24
1608532810000|2020-12-21 06:40:10|641.66|638.66|641.57|638.57|641.66|638.66|641.57|638.57|16
1608532820000|2020-12-21 06:40:20|641.58|638.58|641.59|638.59|641.6|638.6|641.58|638.58|12
1608532830000|2020-12-21 06:40:30|641.58|638.58|641.26|638.26|641.59|638.59|641.25|638.25|26
1608532840000|2020-12-21 06:40:40|641.28|638.28|641.34|638.34|641.34|638.34|641.24|638.24|20
1608532850000|2020-12-21 06:40:50|641.36|638.36|641.33|638.33|641.37|638.37|641.28|638.28|14
1608532860000|2020-12-21 06:41:00|641.34|638.34|641.31|638.31|641.36|638.36|641.3|638.3|17
1608532870000|2020-12-21 06:41:10|641.33|638.33|641.35|638.35|641.37|638.37|641.33|638.33|15
1608532880000|2020-12-21 06:41:20|641.37|638.37|641.37|638.37|641.38|638.38|641.34|638.34|25
1608532890000|2020-12-21 06:41:30|641.38|638.38|641.47|638.47|641.47|638.47|641.35|638.35|23
1608532900000|2020-12-21 06:41:40|641.48|638.48|641.78|638.78|641.83|638.83|641.48|638.48|12
1608532910000|2020-12-21 06:41:50|641.74|638.74|641.87|638.87|641.91|638.91|641.72|638.72|14
1608532920000|2020-12-21 06:42:00|641.86|638.86|641.84|638.84|641.88|638.88|641.79|638.79|17
1608532930000|2020-12-21 06:42:10|641.8|638.8|641.83|638.83|642.02|639.02|641.8|638.8|24
1608532940000|2020-12-21 06:42:20|641.84|638.84|641.86|638.86|641.88|638.88|641.81|638.81|22
1608532950000|2020-12-21 06:42:30|641.89|638.89|641.97|638.97|642|639|641.86|638.86|13
1608532960000|2020-12-21 06:42:40|641.98|638.98|642|639|642|639|641.94|638.94|15
1608532970000|2020-12-21 06:42:50|642.02|639.02|642.05|639.05|642.05|639.05|641.97|638.97|19
1608532980000|2020-12-21 06:43:00|642.04|639.04|642.02|639.02|642.06|639.06|641.96|638.96|20
1608532990000|2020-12-21 06:43:10|642.03|639.03|642.03|639.03|642.11|639.11|642.01|639.01|20
1608533000000|2020-12-21 06:43:20|642.01|639.01|642.05|639.05|642.05|639.05|642.01|639.01|6
1608533010000|2020-12-21 06:43:30|642.01|639.01|641.98|638.98|642.04|639.04|641.96|638.96|18
1608533020000|2020-12-21 06:43:40|641.97|638.97|641.97|638.97|641.99|638.99|641.97|638.97|19
1608533030000|2020-12-21 06:43:50|641.94|638.94|641.94|638.94|641.95|638.95|641.93|638.93|12
1608533040000|2020-12-21 06:44:00|641.93|638.93|641.79|638.79|641.95|638.95|641.78|638.78|16
1608533050000|2020-12-21 06:44:10|641.78|638.78|641.67|638.67|641.8|638.8|641.67|638.67|20
1608533060000|2020-12-21 06:44:20|641.66|638.66|641.59|638.59|641.67|638.67|641.58|638.58|11
1608533070000|2020-12-21 06:44:30|641.61|638.61|641.76|638.76|641.78|638.78|641.6|638.6|21
1608533080000|2020-12-21 06:44:40|641.78|638.78|641.85|638.85|641.85|638.85|641.67|638.67|17
1608533090000|2020-12-21 06:44:50|641.84|638.84|641.86|638.86|641.93|638.93|641.81|638.81|16
1608533100000|2020-12-21 06:45:00|641.81|638.81|641.86|638.86|641.87|638.87|641.81|638.81|10
1608533110000|2020-12-21 06:45:10|641.87|638.87|641.76|638.76|641.88|638.88|641.76|638.76|19
1608533120000|2020-12-21 06:45:20|641.77|638.77|641.77|638.77|641.8|638.8|641.74|638.74|21
1608533130000|2020-12-21 06:45:30|641.78|638.78|641.7|638.7|641.78|638.78|641.69|638.69|15
1608533140000|2020-12-21 06:45:40|641.72|638.72|641.97|638.97|642.04|639.04|641.72|638.72|29
1608533150000|2020-12-21 06:45:50|641.98|638.98|641.99|638.99|641.99|638.99|641.93|638.93|20
1608533160000|2020-12-21 06:46:00|641.98|638.98|642.02|639.02|642.02|639.02|641.97|638.97|9
1608533170000|2020-12-21 06:46:10|642.01|639.01|642.01|639.01|642.02|639.02|641.99|638.99|21
1608533180000|2020-12-21 06:46:20|642|639|641.99|638.99|642.02|639.02|641.99|638.99|11
1608533190000|2020-12-21 06:46:30|642|639|641.98|638.98|642.02|639.02|641.97|638.97|16
1608533200000|2020-12-21 06:46:40|641.99|638.99|641.98|638.98|641.99|638.99|641.97|638.97|4
1608533210000|2020-12-21 06:46:50|641.97|638.97|641.89|638.89|641.97|638.97|641.89|638.89|9
1608533220000|2020-12-21 06:47:00|641.88|638.88|641.77|638.77|641.88|638.88|641.77|638.77|14
1608533230000|2020-12-21 06:47:10|641.76|638.76|641.74|638.74|641.76|638.76|641.73|638.73|12
1608533240000|2020-12-21 06:47:20|641.75|638.75|641.81|638.81|641.85|638.85|641.75|638.75|13
1608533250000|2020-12-21 06:47:30|641.8|638.8|641.93|638.93|641.93|638.93|641.8|638.8|23
1608533260000|2020-12-21 06:47:40|641.92|638.92|641.92|638.92|641.94|638.94|641.91|638.91|14
1608533270000|2020-12-21 06:47:50|641.91|638.91|641.91|638.91|641.94|638.94|641.9|638.9|15
1608533280000|2020-12-21 06:48:00|641.92|638.92|641.96|638.96|641.96|638.96|641.92|638.92|6
1608533290000|2020-12-21 06:48:10|641.91|638.91|641.93|638.93|641.97|638.97|641.89|638.89|14
1608533300000|2020-12-21 06:48:20|641.94|638.94|642.13|639.13|642.16|639.16|641.92|638.92|23
1608533310000|2020-12-21 06:48:30|642.23|639.23|642.34|639.34|642.37|639.37|642.23|639.23|14
1608533320000|2020-12-21 06:48:40|642.33|639.33|642.36|639.36|642.36|639.36|642.33|639.33|6
1608533330000|2020-12-21 06:48:50|642.52|639.52|642.57|639.57|642.58|639.58|642.48|639.48|15
1608533340000|2020-12-21 06:49:00|642.56|639.56|642.62|639.62|642.62|639.62|642.53|639.53|9
1608533350000|2020-12-21 06:49:10|642.58|639.58|642.89|639.89|642.93|639.93|642.58|639.58|21
1608533360000|2020-12-21 06:49:20|642.95|639.95|643.12|640.12|643.14|640.14|642.9|639.9|16
1608533370000|2020-12-21 06:49:30|643.13|640.13|643.16|640.16|643.17|640.17|643.11|640.11|16
1608533380000|2020-12-21 06:49:40|643.14|640.14|643.12|640.12|643.17|640.17|643.11|640.11|16
1608533390000|2020-12-21 06:49:50|643.1|640.1|643.16|640.16|643.2|640.2|643.09|640.09|20
1608533400000|2020-12-21 06:50:00|643.18|640.18|643.23|640.23|643.25|640.25|643.11|640.11|25
1608533410000|2020-12-21 06:50:10|643.22|640.22|643.24|640.24|643.24|640.24|643.17|640.17|21
1608533420000|2020-12-21 06:50:20|643.23|640.23|643.21|640.21|643.24|640.24|643.21|640.21|13
1608533430000|2020-12-21 06:50:30|643.2|640.2|643.18|640.18|643.21|640.21|643.18|640.18|8
1608533440000|2020-12-21 06:50:40|643.19|640.19|643|640|643.19|640.19|643|640|15
1608533450000|2020-12-21 06:50:50|642.99|639.99|642.86|639.86|643.01|640.01|642.84|639.84|15
1608533460000|2020-12-21 06:51:00|642.85|639.85|642.94|639.94|642.95|639.95|642.85|639.85|18
1608533470000|2020-12-21 06:51:10|642.93|639.93|642.86|639.86|642.93|639.93|642.86|639.86|4
1608533480000|2020-12-21 06:51:20|642.85|639.85|643.25|640.25|643.27|640.27|642.84|639.84|22
1608533490000|2020-12-21 06:51:30|643.27|640.27|643.38|640.38|643.38|640.38|643.25|640.25|10
1608533500000|2020-12-21 06:51:40|643.37|640.37|643.41|640.41|643.42|640.42|643.37|640.37|11
1608533510000|2020-12-21 06:51:50|643.42|640.42|643.5|640.5|643.51|640.51|643.41|640.41|8
1608533520000|2020-12-21 06:52:00|643.49|640.49|643.47|640.47|643.49|640.49|643.47|640.47|3
1608533530000|2020-12-21 06:52:10|643.48|640.48|643.37|640.37|643.48|640.48|643.37|640.37|14
1608533540000|2020-12-21 06:52:20|643.39|640.39|643.45|640.45|643.45|640.45|643.37|640.37|17
1608533550000|2020-12-21 06:52:30|643.43|640.43|643.36|640.36|643.44|640.44|643.36|640.36|4
1608533560000|2020-12-21 06:52:40|643.38|640.38|643.41|640.41|643.47|640.47|643.38|640.38|18
1608533570000|2020-12-21 06:52:50|643.48|640.48|643.51|640.51|643.52|640.52|643.48|640.48|11
1608533580000|2020-12-21 06:53:00|643.52|640.52|643.52|640.52|643.56|640.56|643.48|640.48|16
1608533590000|2020-12-21 06:53:10|643.54|640.54|643.56|640.56|643.57|640.57|643.51|640.51|18
1608533600000|2020-12-21 06:53:20|643.54|640.54|643.54|640.54|643.6|640.6|643.54|640.54|13
1608533610000|2020-12-21 06:53:30|643.56|640.56|643.66|640.66|643.69|640.69|643.54|640.54|10
1608533620000|2020-12-21 06:53:40|643.65|640.65|643.74|640.74|643.74|640.74|643.65|640.65|9
1608533630000|2020-12-21 06:53:50|643.79|640.79|643.88|640.88|644.02|641.02|643.79|640.79|20
1608533640000|2020-12-21 06:54:00|643.87|640.87|643.88|640.88|643.93|640.93|643.83|640.83|20
1608533650000|2020-12-21 06:54:10|643.89|640.89|643.85|640.85|643.89|640.89|643.85|640.85|11
1608533660000|2020-12-21 06:54:20|643.84|640.84|643.69|640.69|643.84|640.84|643.68|640.68|21
1608533670000|2020-12-21 06:54:30|643.68|640.68|643.7|640.7|643.7|640.7|643.42|640.42|20
1608533680000|2020-12-21 06:54:40|643.71|640.71|643.84|640.84|643.84|640.84|643.7|640.7|16
1608533690000|2020-12-21 06:54:50|643.88|640.88|644.03|641.03|644.03|641.03|643.88|640.88|13
1608533700000|2020-12-21 06:55:00|644.01|641.01|643.99|640.99|644.01|641.01|643.87|640.87|18
1608533710000|2020-12-21 06:55:10|643.98|640.98|644.12|641.12|644.12|641.12|643.98|640.98|17
1608533720000|2020-12-21 06:55:20|644.15|641.15|644.12|641.12|644.17|641.17|644.1|641.1|16
1608533730000|2020-12-21 06:55:30|644.1|641.1|644.13|641.13|644.21|641.21|644.1|641.1|17
1608533740000|2020-12-21 06:55:40|644.16|641.16|644.13|641.13|644.16|641.16|644.1|641.1|4
1608533750000|2020-12-21 06:55:50|644.1|641.1|644.33|641.33|644.33|641.33|644.1|641.1|14
1608533760000|2020-12-21 06:56:00|644.29|641.29|644.37|641.37|644.37|641.37|644.29|641.29|13
1608533770000|2020-12-21 06:56:10|644.36|641.36|644.31|641.31|644.38|641.38|644.31|641.31|8
1608533780000|2020-12-21 06:56:20|644.37|641.37|644.34|641.34|644.38|641.38|644.31|641.31|17
1608533790000|2020-12-21 06:56:30|644.35|641.35|644.42|641.42|644.42|641.42|644.35|641.35|4
1608533810000|2020-12-21 06:56:50|644.36|641.36|644.34|641.34|644.36|641.36|644.34|641.34|2
1608533820000|2020-12-21 06:57:00|644.36|641.36|644.4|641.4|644.4|641.4|644.3|641.3|15
1608533830000|2020-12-21 06:57:10|644.41|641.41|644.4|641.4|644.41|641.41|644.39|641.39|4
1608533840000|2020-12-21 06:57:20|644.41|641.41|644.39|641.39|644.41|641.41|644.39|641.39|8
1608533850000|2020-12-21 06:57:30|644.4|641.4|644.39|641.39|644.4|641.4|644.38|641.38|8
1608533860000|2020-12-21 06:57:40|644.38|641.38|644.21|641.21|644.4|641.4|644.2|641.2|25
1608533870000|2020-12-21 06:57:50|644.22|641.22|644.36|641.36|644.36|641.36|644.22|641.22|14
1608533880000|2020-12-21 06:58:00|644.37|641.37|644.46|641.46|644.46|641.46|644.36|641.36|14
1608533890000|2020-12-21 06:58:10|644.45|641.45|644.48|641.48|644.5|641.5|644.45|641.45|8
1608533900000|2020-12-21 06:58:20|644.47|641.47|644.53|641.53|644.53|641.53|644.47|641.47|8
1608533910000|2020-12-21 06:58:30|644.52|641.52|644.67|641.67|644.68|641.68|644.52|641.52|15
1608533920000|2020-12-21 06:58:40|644.68|641.68|645.09|642.09|645.09|642.09|644.66|641.66|21
1608533930000|2020-12-21 06:58:50|645.06|642.06|645.18|642.18|645.2|642.2|645.06|642.06|16
1608533940000|2020-12-21 06:59:00|645.23|642.23|645.4|642.4|645.41|642.41|645.16|642.16|13
1608533950000|2020-12-21 06:59:10|645.52|642.52|646|643|646.01|643.01|645.52|642.52|18
1608533960000|2020-12-21 06:59:20|646.01|643.01|646.06|643.06|646.08|643.08|646|643|8
1608533970000|2020-12-21 06:59:30|646.04|643.04|646.03|643.03|646.08|643.08|646.01|643.01|11
1608533980000|2020-12-21 06:59:40|646.04|643.04|646.19|643.19|646.23|643.23|646.03|643.03|20
1608533990000|2020-12-21 06:59:50|646.16|643.16|646.18|643.18|646.19|643.19|646.12|643.12|24
1608534000000|2020-12-21 07:00:00|646.2|643.2|646.2|643.2|646.21|643.21|646.17|643.17|24
1608534010000|2020-12-21 07:00:10|646.21|643.21|646.18|643.18|646.23|643.23|646.13|643.13|24
1608534020000|2020-12-21 07:00:20|646.25|643.25|646.1|643.1|646.25|643.25|646.1|643.1|19
1608534030000|2020-12-21 07:00:30|646.09|643.09|646.08|643.08|646.09|643.09|646.08|643.08|2
1608534040000|2020-12-21 07:00:40|646.07|643.07|645.95|642.95|646.07|643.07|645.95|642.95|14
1608534050000|2020-12-21 07:00:50|645.96|642.96|645.95|642.95|645.96|642.96|645.94|642.94|6
1608534060000|2020-12-21 07:01:00|645.94|642.94|645.96|642.96|645.96|642.96|645.94|642.94|7
1608534070000|2020-12-21 07:01:10|645.95|642.95|645.96|642.96|645.96|642.96|645.95|642.95|4
1608534080000|2020-12-21 07:01:20|645.95|642.95|646.03|643.03|646.05|643.05|645.95|642.95|13
1608534090000|2020-12-21 07:01:30|646.04|643.04|646.26|643.26|646.26|643.26|646.04|643.04|26
1608534100000|2020-12-21 07:01:40|646.24|643.24|646.23|643.23|646.28|643.28|646.19|643.19|11
1608534110000|2020-12-21 07:01:50|646.19|643.19|646.52|643.52|646.52|643.52|646.14|643.14|19
1608534120000|2020-12-21 07:02:00|646.5|643.5|646.53|643.53|646.53|643.53|646.5|643.5|8
1608534130000|2020-12-21 07:02:10|646.55|643.55|646.53|643.53|646.55|643.55|646.53|643.53|11
1608534140000|2020-12-21 07:02:20|646.51|643.51|646.28|643.28|646.51|643.51|646.28|643.28|11
1608534150000|2020-12-21 07:02:30|646.25|643.25|646.39|643.39|646.43|643.43|646.23|643.23|23
1608534160000|2020-12-21 07:02:40|646.42|643.42|646.51|643.51|646.54|643.54|646.41|643.41|19
1608534170000|2020-12-21 07:02:50|646.49|643.49|646.47|643.47|646.5|643.5|646.44|643.44|13
1608534180000|2020-12-21 07:03:00|646.48|643.48|646.44|643.44|646.48|643.48|646.44|643.44|7
1608534190000|2020-12-21 07:03:10|646.48|643.48|646.54|643.54|646.54|643.54|646.46|643.46|11
1608534200000|2020-12-21 07:03:20|646.56|643.56|646.5|643.5|646.56|643.56|646.49|643.49|14
1608534210000|2020-12-21 07:03:30|646.48|643.48|646.69|643.69|646.69|643.69|646.48|643.48|16
1608534220000|2020-12-21 07:03:40|646.72|643.72|646.87|643.87|646.87|643.87|646.71|643.71|10
1608534230000|2020-12-21 07:03:50|646.88|643.88|646.9|643.9|646.9|643.9|646.87|643.87|8
1608534240000|2020-12-21 07:04:00|646.89|643.89|646.9|643.9|646.91|643.91|646.86|643.86|19
1608534250000|2020-12-21 07:04:10|646.89|643.89|646.9|643.9|646.91|643.91|646.85|643.85|19
1608534260000|2020-12-21 07:04:20|646.91|643.91|646.92|643.92|646.93|643.93|646.9|643.9|7
1608534270000|2020-12-21 07:04:30|646.94|643.94|647.04|644.04|647.05|644.05|646.94|643.94|10
1608534280000|2020-12-21 07:04:40|647.02|644.02|647.01|644.01|647.02|644.02|647.01|644.01|4
1608534290000|2020-12-21 07:04:50|647.02|644.02|647.09|644.09|647.19|644.19|647.02|644.02|13
1608534300000|2020-12-21 07:05:00|647.1|644.1|647.07|644.07|647.13|644.13|647.07|644.07|27
1608534310000|2020-12-21 07:05:10|647.05|644.05|647.15|644.15|647.15|644.15|647.05|644.05|15
1608534320000|2020-12-21 07:05:20|647.18|644.18|647.31|644.31|647.31|644.31|647.18|644.18|9
1608534330000|2020-12-21 07:05:30|647.3|644.3|647.3|644.3|647.31|644.31|647.3|644.3|5
1608534340000|2020-12-21 07:05:40|647.29|644.29|647.32|644.32|647.32|644.32|647.22|644.22|9
1608534350000|2020-12-21 07:05:50|647.31|644.31|647.33|644.33|647.34|644.34|647.3|644.3|7
1608534360000|2020-12-21 07:06:00|647.35|644.35|647.17|644.17|647.35|644.35|647.17|644.17|16
1608534370000|2020-12-21 07:06:10|647.16|644.16|647.29|644.29|647.3|644.3|647.14|644.14|13
1608534380000|2020-12-21 07:06:20|647.28|644.28|647.18|644.18|647.28|644.28|647.18|644.18|16
1608534390000|2020-12-21 07:06:30|647.19|644.19|647.23|644.23|647.24|644.24|647.18|644.18|12
1608534400000|2020-12-21 07:06:40|647.22|644.22|647.25|644.25|647.25|644.25|647.18|644.18|14
1608534410000|2020-12-21 07:06:50|647.26|644.26|647.24|644.24|647.26|644.26|647.19|644.19|16
1608534420000|2020-12-21 07:07:00|647.21|644.21|646.99|643.99|647.21|644.21|646.99|643.99|19
1608534430000|2020-12-21 07:07:10|647|644|647.22|644.22|647.22|644.22|646.99|643.99|22
1608534440000|2020-12-21 07:07:20|647.18|644.18|647.19|644.19|647.23|644.23|647.11|644.11|22
1608534450000|2020-12-21 07:07:30|647.2|644.2|647.18|644.18|647.2|644.2|647.12|644.12|17
1608534460000|2020-12-21 07:07:40|647.17|644.17|647.22|644.22|647.22|644.22|647.17|644.17|8
1608534470000|2020-12-21 07:07:50|647.21|644.21|647.22|644.22|647.23|644.23|647.19|644.19|11
1608534480000|2020-12-21 07:08:00|647.21|644.21|647.15|644.15|647.24|644.24|646.97|643.97|22
1608534490000|2020-12-21 07:08:10|647.16|644.16|647.16|644.16|647.19|644.19|647.05|644.05|27
1608534500000|2020-12-21 07:08:20|647.18|644.18|647.18|644.18|647.18|644.18|647.15|644.15|10
1608534510000|2020-12-21 07:08:30|647.16|644.16|647.03|644.03|647.16|644.16|647.01|644.01|15
1608534520000|2020-12-21 07:08:40|647.04|644.04|647.06|644.06|647.08|644.08|646.98|643.98|23
1608534530000|2020-12-21 07:08:50|647.1|644.1|646.99|643.99|647.14|644.14|646.93|643.93|25
1608534540000|2020-12-21 07:09:00|647.01|644.01|647.01|644.01|647.03|644.03|647|644|16
1608534550000|2020-12-21 07:09:10|647|644|647|644|647.02|644.02|646.97|643.97|10
1608534560000|2020-12-21 07:09:20|647.03|644.03|647.04|644.04|647.04|644.04|647.01|644.01|17
1608534570000|2020-12-21 07:09:30|647.05|644.05|647.14|644.14|647.16|644.16|647.03|644.03|29
1608534580000|2020-12-21 07:09:40|647.15|644.15|647.26|644.26|647.31|644.31|647.15|644.15|25
1608534590000|2020-12-21 07:09:50|647.27|644.27|647.28|644.28|647.28|644.28|647.25|644.25|16
1608534600000|2020-12-21 07:10:00|647.27|644.27|647.28|644.28|647.28|644.28|647.25|644.25|8
1608534610000|2020-12-21 07:10:10|647.31|644.31|647.09|644.09|647.31|644.31|647.09|644.09|19
1608534620000|2020-12-21 07:10:20|647.1|644.1|647.23|644.23|647.25|644.25|647.09|644.09|19
1608534630000|2020-12-21 07:10:30|647.29|644.29|647.28|644.28|647.29|644.29|647.25|644.25|18
1608534640000|2020-12-21 07:10:40|647.27|644.27|647.25|644.25|647.32|644.32|647.24|644.24|25
1608534650000|2020-12-21 07:10:50|647.24|644.24|647.21|644.21|647.25|644.25|647.16|644.16|27
1608534660000|2020-12-21 07:11:00|647.22|644.22|647.14|644.14|647.23|644.23|647.14|644.14|19
1608534670000|2020-12-21 07:11:10|647.12|644.12|647.01|644.01|647.13|644.13|646.99|643.99|16
1608534680000|2020-12-21 07:11:20|647|644|647.07|644.07|647.08|644.08|647|644|21
1608534690000|2020-12-21 07:11:30|647.05|644.05|646.98|643.98|647.06|644.06|646.96|643.96|25
1608534700000|2020-12-21 07:11:40|646.97|643.97|646.95|643.95|647.03|644.03|646.9|643.9|23
1608534710000|2020-12-21 07:11:50|646.97|643.97|646.81|643.81|646.97|643.97|646.81|643.81|22
1608534720000|2020-12-21 07:12:00|646.8|643.8|646.6|643.6|646.8|643.8|646.58|643.58|20
1608534730000|2020-12-21 07:12:10|646.59|643.59|646.53|643.53|646.59|643.59|646.51|643.51|17
1608534740000|2020-12-21 07:12:20|646.54|643.54|646.59|643.59|646.62|643.62|646.53|643.53|21
1608534750000|2020-12-21 07:12:30|646.6|643.6|646.47|643.47|646.6|643.6|646.46|643.46|23
1608534760000|2020-12-21 07:12:40|646.45|643.45|646.41|643.41|646.45|643.45|646.4|643.4|20
1608534770000|2020-12-21 07:12:50|646.4|643.4|646.36|643.36|646.45|643.45|646.36|643.36|25
1608534780000|2020-12-21 07:13:00|646.37|643.37|646.39|643.39|646.4|643.4|646.37|643.37|8
1608534790000|2020-12-21 07:13:10|646.36|643.36|646.38|643.38|646.38|643.38|646.33|643.33|11
1608534800000|2020-12-21 07:13:20|646.5|643.5|646.78|643.78|646.78|643.78|646.49|643.49|17
1608534810000|2020-12-21 07:13:30|646.76|643.76|646.69|643.69|646.76|643.76|646.64|643.64|23
1608534820000|2020-12-21 07:13:40|646.71|643.71|646.67|643.67|646.71|643.71|646.66|643.66|15
1608534830000|2020-12-21 07:13:50|646.65|643.65|646.64|643.64|646.68|643.68|646.63|643.63|21
1608534840000|2020-12-21 07:14:00|646.65|643.65|646.59|643.59|646.65|643.65|646.57|643.57|20
1608534850000|2020-12-21 07:14:10|646.62|643.62|646.61|643.61|646.63|643.63|646.56|643.56|20
1608534860000|2020-12-21 07:14:20|646.6|643.6|646.71|643.71|646.91|643.91|646.6|643.6|32
1608534870000|2020-12-21 07:14:30|646.72|643.72|646.74|643.74|646.76|643.76|646.7|643.7|22
1608534880000|2020-12-21 07:14:40|646.73|643.73|646.77|643.77|646.79|643.79|646.73|643.73|15
1608534890000|2020-12-21 07:14:50|646.78|643.78|646.66|643.66|646.78|643.78|646.65|643.65|11
1608534900000|2020-12-21 07:15:00|646.65|643.65|646.67|643.67|646.67|643.67|646.65|643.65|12
1608534920000|2020-12-21 07:15:20|646.66|643.66|646.65|643.65|646.69|643.69|646.65|643.65|10
1608534930000|2020-12-21 07:15:30|646.66|643.66|646.81|643.81|646.87|643.87|646.65|643.65|21
1608534940000|2020-12-21 07:15:40|646.8|643.8|646.81|643.81|646.85|643.85|646.8|643.8|24
1608534950000|2020-12-21 07:15:50|646.79|643.79|646.92|643.92|646.94|643.94|646.79|643.79|19
1608534960000|2020-12-21 07:16:00|646.94|643.94|646.76|643.76|646.94|643.94|646.75|643.75|24
1608534970000|2020-12-21 07:16:10|646.74|643.74|646.77|643.77|646.78|643.78|646.69|643.69|17
1608534980000|2020-12-21 07:16:20|646.8|643.8|646.99|643.99|646.99|643.99|646.78|643.78|26
1608534990000|2020-12-21 07:16:30|646.98|643.98|647.06|644.06|647.06|644.06|646.97|643.97|14
1608535000000|2020-12-21 07:16:40|647.01|644.01|647.06|644.06|647.08|644.08|647|644|27
1608535010000|2020-12-21 07:16:50|647.07|644.07|647.11|644.11|647.15|644.15|647.06|644.06|18
1608535020000|2020-12-21 07:17:00|647.1|644.1|647.03|644.03|647.1|644.1|647.03|644.03|8
1608535030000|2020-12-21 07:17:10|647.02|644.02|646.9|643.9|647.03|644.03|646.87|643.87|23
1608535040000|2020-12-21 07:17:20|646.91|643.91|646.81|643.81|646.92|643.92|646.8|643.8|16
1608535050000|2020-12-21 07:17:30|646.8|643.8|646.84|643.84|646.85|643.85|646.79|643.79|21
1608535060000|2020-12-21 07:17:40|646.83|643.83|646.77|643.77|646.83|643.83|646.75|643.75|19
1608535070000|2020-12-21 07:17:50|646.78|643.78|646.69|643.69|646.78|643.78|646.67|643.67|19
1608535080000|2020-12-21 07:18:00|646.66|643.66|646.74|643.74|646.77|643.77|646.66|643.66|15
1608535090000|2020-12-21 07:18:10|646.73|643.73|646.85|643.85|646.87|643.87|646.65|643.65|24
1608535100000|2020-12-21 07:18:20|646.87|643.87|647.15|644.15|647.16|644.16|646.87|643.87|29
1608535110000|2020-12-21 07:18:30|647.14|644.14|647.17|644.17|647.19|644.19|647.12|644.12|23
1608535120000|2020-12-21 07:18:40|647.16|644.16|647.03|644.03|647.17|644.17|647.03|644.03|14
1608535130000|2020-12-21 07:18:50|647.02|644.02|647.01|644.01|647.02|644.02|647.01|644.01|6
1608535140000|2020-12-21 07:19:00|647.03|644.03|647.04|644.04|647.1|644.1|647.03|644.03|19
1608535150000|2020-12-21 07:19:10|647.05|644.05|647.04|644.04|647.07|644.07|647.03|644.03|14
1608535160000|2020-12-21 07:19:20|647.03|644.03|647|644|647.03|644.03|646.95|643.95|21
1608535170000|2020-12-21 07:19:30|647.01|644.01|647.07|644.07|647.07|644.07|647.01|644.01|22
1608535180000|2020-12-21 07:19:40|647.05|644.05|646.96|643.96|647.08|644.08|646.92|643.92|30
1608535190000|2020-12-21 07:19:50|647|644|647.01|644.01|647.04|644.04|646.95|643.95|24
1608535200000|2020-12-21 07:20:00|646.99|643.99|646.92|643.92|647|644|646.84|643.84|27
1608535210000|2020-12-21 07:20:10|646.93|643.93|646.82|643.82|646.93|643.93|646.81|643.81|19
1608535220000|2020-12-21 07:20:20|646.81|643.81|646.99|643.99|646.99|643.99|646.81|643.81|28
1608535230000|2020-12-21 07:20:30|647|644|646.99|643.99|647.02|644.02|646.94|643.94|24
1608535240000|2020-12-21 07:20:40|647|644|646.97|643.97|647|644|646.95|643.95|22
1608535250000|2020-12-21 07:20:50|646.96|643.96|646.97|643.97|646.99|643.99|646.96|643.96|8
1608535260000|2020-12-21 07:21:00|646.96|643.96|646.95|643.95|646.97|643.97|646.93|643.93|23
1608535270000|2020-12-21 07:21:10|646.94|643.94|646.96|643.96|646.96|643.96|646.94|643.94|9
1608535280000|2020-12-21 07:21:20|646.95|643.95|646.84|643.84|646.97|643.97|646.83|643.83|23
1608535290000|2020-12-21 07:21:30|646.85|643.85|646.84|643.84|646.85|643.85|646.84|643.84|4
1608535300000|2020-12-21 07:21:40|646.83|643.83|646.72|643.72|646.84|643.84|646.72|643.72|13
1608535310000|2020-12-21 07:21:50|646.71|643.71|646.66|643.66|646.71|643.71|646.63|643.63|25
1608535320000|2020-12-21 07:22:00|646.65|643.65|646.6|643.6|646.65|643.65|646.56|643.56|6
1608535330000|2020-12-21 07:22:10|646.59|643.59|646.59|643.59|646.6|643.6|646.59|643.59|7
1608535340000|2020-12-21 07:22:20|646.57|643.57|646.76|643.76|646.77|643.77|646.57|643.57|15
1608535350000|2020-12-21 07:22:30|646.75|643.75|646.78|643.78|646.78|643.78|646.73|643.73|15
1608535360000|2020-12-21 07:22:40|646.77|643.77|646.69|643.69|646.79|643.79|646.68|643.68|14
1608535370000|2020-12-21 07:22:50|646.7|643.7|646.64|643.64|646.72|643.72|646.64|643.64|11
1608535380000|2020-12-21 07:23:00|646.67|643.67|646.7|643.7|646.71|643.71|646.67|643.67|14
1608535390000|2020-12-21 07:23:10|646.69|643.69|646.68|643.68|646.7|643.7|646.68|643.68|3
1608535400000|2020-12-21 07:23:20|646.67|643.67|646.75|643.75|646.76|643.76|646.67|643.67|6
1608535410000|2020-12-21 07:23:30|646.77|643.77|646.92|643.92|646.95|643.95|646.77|643.77|27
1608535420000|2020-12-21 07:23:40|647.05|644.05|647.15|644.15|647.15|644.15|647.02|644.02|23
1608535430000|2020-12-21 07:23:50|647.13|644.13|647.19|644.19|647.19|644.19|647.12|644.12|9
1608535440000|2020-12-21 07:24:00|647.2|644.2|647.24|644.24|647.24|644.24|647.19|644.19|21
1608535450000|2020-12-21 07:24:10|647.26|644.26|647.27|644.27|647.27|644.27|647.24|644.24|12
1608535460000|2020-12-21 07:24:20|647.28|644.28|647.37|644.37|647.39|644.39|647.27|644.27|15
1608535470000|2020-12-21 07:24:30|647.45|644.45|647.68|644.68|647.68|644.68|647.43|644.43|11
1608535480000|2020-12-21 07:24:40|647.67|644.67|647.67|644.67|647.68|644.68|647.62|644.62|19
1608535490000|2020-12-21 07:24:50|647.66|644.66|647.76|644.76|647.79|644.79|647.66|644.66|11
1608535500000|2020-12-21 07:25:00|647.77|644.77|647.82|644.82|647.82|644.82|647.7|644.7|18
1608535510000|2020-12-21 07:25:10|647.81|644.81|647.81|644.81|647.84|644.84|647.8|644.8|6
1608535520000|2020-12-21 07:25:20|647.83|644.83|647.82|644.82|647.84|644.84|647.81|644.81|11
1608535530000|2020-12-21 07:25:30|647.8|644.8|647.95|644.95|647.97|644.97|647.8|644.8|15
1608535540000|2020-12-21 07:25:40|647.93|644.93|647.88|644.88|647.96|644.96|647.88|644.88|16
1608535550000|2020-12-21 07:25:50|647.83|644.83|648|645|648.01|645.01|647.82|644.82|16
1608535560000|2020-12-21 07:26:00|648.02|645.02|648.06|645.06|648.06|645.06|647.94|644.94|22
1608535570000|2020-12-21 07:26:10|648.04|645.04|648|645|648.07|645.07|647.94|644.94|25
1608535580000|2020-12-21 07:26:20|647.99|644.99|648.01|645.01|648.02|645.02|647.98|644.98|21
1608535590000|2020-12-21 07:26:30|648|645|647.93|644.93|648.02|645.02|647.92|644.92|26
1608535600000|2020-12-21 07:26:40|647.92|644.92|647.93|644.93|647.98|644.98|647.92|644.92|16
1608535610000|2020-12-21 07:26:50|647.92|644.92|647.64|644.64|647.95|644.95|647.63|644.63|23
1608535620000|2020-12-21 07:27:00|647.63|644.63|647.44|644.44|647.63|644.63|647.43|644.43|22
1608535630000|2020-12-21 07:27:10|647.45|644.45|647.57|644.57|647.64|644.64|647.45|644.45|25
1608535640000|2020-12-21 07:27:20|647.59|644.59|647.55|644.55|647.6|644.6|647.51|644.51|22
1608535650000|2020-12-21 07:27:30|647.54|644.54|647.61|644.61|647.61|644.61|647.54|644.54|25
1608535660000|2020-12-21 07:27:40|647.62|644.62|647.71|644.71|647.71|644.71|647.6|644.6|8
1608535670000|2020-12-21 07:27:50|647.7|644.7|647.59|644.59|647.7|644.7|647.55|644.55|20
1608535680000|2020-12-21 07:28:00|647.57|644.57|647.37|644.37|647.57|644.57|647.37|644.37|10
1608535690000|2020-12-21 07:28:10|647.38|644.38|647.4|644.4|647.4|644.4|647.37|644.37|10
1608535700000|2020-12-21 07:28:20|647.41|644.41|647.55|644.55|647.57|644.57|647.41|644.41|11
1608535710000|2020-12-21 07:28:30|647.54|644.54|647.52|644.52|647.55|644.55|647.49|644.49|19
1608535720000|2020-12-21 07:28:40|647.54|644.54|647.5|644.5|647.54|644.54|647.5|644.5|10
1608535730000|2020-12-21 07:28:50|647.51|644.51|647.37|644.37|647.51|644.51|647.36|644.36|12
1608535740000|2020-12-21 07:29:00|647.38|644.38|647.37|644.37|647.38|644.38|647.37|644.37|2
1608535750000|2020-12-21 07:29:10|647.38|644.38|647.29|644.29|647.38|644.38|647.29|644.29|3
1608535760000|2020-12-21 07:29:20|647.3|644.3|647.29|644.29|647.3|644.3|647.28|644.28|8
1608535770000|2020-12-21 07:29:30|647.28|644.28|647.21|644.21|647.28|644.28|647.21|644.21|5
1608535780000|2020-12-21 07:29:40|647.2|644.2|647.2|644.2|647.2|644.2|647.2|644.2|1
1608535790000|2020-12-21 07:29:50|647.21|644.21|647.2|644.2|647.22|644.22|647.2|644.2|6
1608535800000|2020-12-21 07:30:00|647.21|644.21|647.42|644.42|647.43|644.43|647.21|644.21|21
1608535810000|2020-12-21 07:30:10|647.4|644.4|647.39|644.39|647.44|644.44|647.37|644.37|19
1608535820000|2020-12-21 07:30:20|647.38|644.38|647.52|644.52|647.52|644.52|647.37|644.37|28
1608535830000|2020-12-21 07:30:30|647.58|644.58|647.57|644.57|647.61|644.61|647.48|644.48|24
1608535840000|2020-12-21 07:30:40|647.52|644.52|647.48|644.48|647.54|644.54|647.45|644.45|23
1608535850000|2020-12-21 07:30:50|647.46|644.46|647.51|644.51|647.53|644.53|647.46|644.46|15
1608535860000|2020-12-21 07:31:00|647.52|644.52|647.53|644.53|647.57|644.57|647.51|644.51|21
1608535870000|2020-12-21 07:31:10|647.51|644.51|647.45|644.45|647.54|644.54|647.45|644.45|11
1608535880000|2020-12-21 07:31:20|647.46|644.46|647.5|644.5|647.53|644.53|647.46|644.46|13
1608535890000|2020-12-21 07:31:30|647.51|644.51|647.49|644.49|647.51|644.51|647.48|644.48|17
1608535900000|2020-12-21 07:31:40|647.48|644.48|647.47|644.47|647.5|644.5|647.47|644.47|6
1608535910000|2020-12-21 07:31:50|647.48|644.48|647.25|644.25|647.48|644.48|647.25|644.25|16
1608535920000|2020-12-21 07:32:00|647.26|644.26|647.1|644.1|647.26|644.26|647.04|644.04|19
1608535930000|2020-12-21 07:32:10|647.11|644.11|647.08|644.08|647.11|644.11|647.01|644.01|14
1608535940000|2020-12-21 07:32:20|647.07|644.07|647.05|644.05|647.09|644.09|647.05|644.05|14
1608535950000|2020-12-21 07:32:30|647.06|644.06|647.01|644.01|647.06|644.06|647.01|644.01|9
1608535960000|2020-12-21 07:32:40|647.04|644.04|647.01|644.01|647.05|644.05|646.99|643.99|11
1608535970000|2020-12-21 07:32:50|647.02|644.02|646.99|643.99|647.08|644.08|646.99|643.99|11
1608535980000|2020-12-21 07:33:00|647|644|647|644|647|644|646.99|643.99|5
1608535990000|2020-12-21 07:33:10|646.99|643.99|647.04|644.04|647.07|644.07|646.99|643.99|18
1608536000000|2020-12-21 07:33:20|647.06|644.06|647.14|644.14|647.15|644.15|647.06|644.06|21
1608536010000|2020-12-21 07:33:30|647.13|644.13|647.15|644.15|647.15|644.15|647.11|644.11|7
1608536020000|2020-12-21 07:33:40|647.14|644.14|647.11|644.11|647.15|644.15|647.11|644.11|7
1608536030000|2020-12-21 07:33:50|647.12|644.12|647.09|644.09|647.13|644.13|647.09|644.09|7
1608536040000|2020-12-21 07:34:00|647.1|644.1|647.2|644.2|647.2|644.2|647.1|644.1|7
1608536050000|2020-12-21 07:34:10|647.21|644.21|647.18|644.18|647.22|644.22|647.16|644.16|18
1608536060000|2020-12-21 07:34:20|647.16|644.16|647.3|644.3|647.3|644.3|647.16|644.16|8
1608536070000|2020-12-21 07:34:30|647.29|644.29|647.25|644.25|647.29|644.29|647.25|644.25|6
1608536080000|2020-12-21 07:34:40|647.27|644.27|647.21|644.21|647.27|644.27|647.21|644.21|9
1608536090000|2020-12-21 07:34:50|647.16|644.16|647.15|644.15|647.16|644.16|647.12|644.12|7
1608536100000|2020-12-21 07:35:00|647.14|644.14|647.14|644.14|647.15|644.15|647.13|644.13|7
1608536110000|2020-12-21 07:35:10|647.15|644.15|647.15|644.15|647.15|644.15|647.13|644.13|7
1608536120000|2020-12-21 07:35:20|647.14|644.14|647.14|644.14|647.14|644.14|647.13|644.13|5
1608536130000|2020-12-21 07:35:30|647.13|644.13|647.17|644.17|647.17|644.17|647.13|644.13|4
1608536140000|2020-12-21 07:35:40|647.16|644.16|647.18|644.18|647.18|644.18|647.16|644.16|4
1608536150000|2020-12-21 07:35:50|647.17|644.17|647.1|644.1|647.18|644.18|647.1|644.1|11
1608536160000|2020-12-21 07:36:00|647.09|644.09|646.9|643.9|647.09|644.09|646.87|643.87|18
1608536170000|2020-12-21 07:36:10|646.91|643.91|646.88|643.88|646.91|643.91|646.88|643.88|6
1608536180000|2020-12-21 07:36:20|646.87|643.87|646.87|643.87|646.87|643.87|646.87|643.87|1
1608536190000|2020-12-21 07:36:30|646.86|643.86|646.86|643.86|646.86|643.86|646.86|643.86|1
1608536200000|2020-12-21 07:36:40|646.87|643.87|646.87|643.87|646.87|643.87|646.86|643.86|5
1608536210000|2020-12-21 07:36:50|646.86|643.86|646.87|643.87|646.88|643.88|646.86|643.86|8
1608536220000|2020-12-21 07:37:00|646.88|643.88|646.76|643.76|646.88|643.88|646.76|643.76|15
1608536230000|2020-12-21 07:37:10|646.72|643.72|646.72|643.72|646.73|643.73|646.7|643.7|9
1608536240000|2020-12-21 07:37:20|646.69|643.69|646.7|643.7|646.7|643.7|646.69|643.69|2
1608536250000|2020-12-21 07:37:30|646.69|643.69|646.68|643.68|646.69|643.69|646.68|643.68|2
1608536260000|2020-12-21 07:37:40|646.66|643.66|646.66|643.66|646.66|643.66|646.66|643.66|1
1608536270000|2020-12-21 07:37:50|646.64|643.64|646.6|643.6|646.64|643.64|646.6|643.6|7
1608536280000|2020-12-21 07:38:00|646.59|643.59|646.4|643.4|646.59|643.59|646.4|643.4|9
1608536290000|2020-12-21 07:38:10|646.34|643.34|646.38|643.38|646.38|643.38|646.33|643.33|7
1608536300000|2020-12-21 07:38:20|646.39|643.39|646.89|643.89|646.89|643.89|646.39|643.39|25
1608536310000|2020-12-21 07:38:30|646.88|643.88|647.07|644.07|647.09|644.09|646.88|643.88|19
1608536320000|2020-12-21 07:38:40|647.08|644.08|647.07|644.07|647.08|644.08|647.04|644.04|30
1608536330000|2020-12-21 07:38:50|647.05|644.05|647.13|644.13|647.14|644.14|647.05|644.05|10
1608536340000|2020-12-21 07:39:00|647.16|644.16|647.1|644.1|647.16|644.16|647.09|644.09|8
1608536350000|2020-12-21 07:39:10|647.11|644.11|647.23|644.23|647.23|644.23|647.02|644.02|21
1608536360000|2020-12-21 07:39:20|647.22|644.22|647|644|647.27|644.27|647|644|24
1608536370000|2020-12-21 07:39:30|647.01|644.01|647.08|644.08|647.09|644.09|647|644|19
1608536380000|2020-12-21 07:39:40|647.07|644.07|647.2|644.2|647.2|644.2|647.06|644.06|13
1608536390000|2020-12-21 07:39:50|647.21|644.21|647.18|644.18|647.21|644.21|647.09|644.09|16
1608536400000|2020-12-21 07:40:00|647.2|644.2|647.19|644.19|647.21|644.21|647.19|644.19|9
1608536410000|2020-12-21 07:40:10|647.12|644.12|647.09|644.09|647.16|644.16|647.06|644.06|21
1608536420000|2020-12-21 07:40:20|647.06|644.06|647.09|644.09|647.11|644.11|647.06|644.06|19
1608536430000|2020-12-21 07:40:30|647.08|644.08|647.1|644.1|647.1|644.1|647.08|644.08|18
1608536440000|2020-12-21 07:40:40|647.09|644.09|647.1|644.1|647.11|644.11|647.08|644.08|18
1608536450000|2020-12-21 07:40:50|647.12|644.12|647.12|644.12|647.12|644.12|647.1|644.1|5
1608536460000|2020-12-21 07:41:00|647.06|644.06|647.09|644.09|647.11|644.11|647.06|644.06|10
1608536470000|2020-12-21 07:41:10|647.08|644.08|646.91|643.91|647.08|644.08|646.9|643.9|10
1608536480000|2020-12-21 07:41:20|646.9|643.9|646.73|643.73|646.9|643.9|646.73|643.73|14
1608536490000|2020-12-21 07:41:30|646.74|643.74|646.76|643.76|646.76|643.76|646.74|643.74|7
1608536500000|2020-12-21 07:41:40|646.75|643.75|646.81|643.81|646.82|643.82|646.69|643.69|9
1608536510000|2020-12-21 07:41:50|646.84|643.84|646.73|643.73|646.87|643.87|646.73|643.73|28
1608536520000|2020-12-21 07:42:00|646.75|643.75|646.75|643.75|646.77|643.77|646.73|643.73|14
1608536530000|2020-12-21 07:42:10|646.74|643.74|646.76|643.76|646.77|643.77|646.74|643.74|15
1608536540000|2020-12-21 07:42:20|646.75|643.75|646.74|643.74|646.77|643.77|646.74|643.74|8
1608536550000|2020-12-21 07:42:30|646.72|643.72|646.77|643.77|646.78|643.78|646.72|643.72|11
1608536560000|2020-12-21 07:42:40|646.76|643.76|646.76|643.76|646.76|643.76|646.75|643.75|3
1608536570000|2020-12-21 07:42:50|646.75|643.75|646.67|643.67|646.76|643.76|646.67|643.67|12
1608536580000|2020-12-21 07:43:00|646.64|643.64|646.65|643.65|646.66|643.66|646.64|643.64|5
1608536590000|2020-12-21 07:43:10|646.64|643.64|646.64|643.64|646.66|643.66|646.64|643.64|11
1608536600000|2020-12-21 07:43:20|646.63|643.63|646.63|643.63|646.63|643.63|646.63|643.63|1
1608536610000|2020-12-21 07:43:30|646.64|643.64|646.69|643.69|646.7|643.7|646.64|643.64|11
1608536620000|2020-12-21 07:43:40|646.67|643.67|646.73|643.73|646.75|643.75|646.67|643.67|17
1608536630000|2020-12-21 07:43:50|646.71|643.71|646.7|643.7|646.71|643.71|646.65|643.65|9
1608536640000|2020-12-21 07:44:00|646.69|643.69|646.67|643.67|646.73|643.73|646.64|643.64|6
1608536650000|2020-12-21 07:44:10|646.68|643.68|646.69|643.69|646.69|643.69|646.66|643.66|9
1608536660000|2020-12-21 07:44:20|646.68|643.68|646.67|643.67|646.68|643.68|646.66|643.66|6
1608536670000|2020-12-21 07:44:30|646.68|643.68|646.65|643.65|646.69|643.69|646.65|643.65|21
1608536680000|2020-12-21 07:44:40|646.66|643.66|646.66|643.66|646.67|643.67|646.64|643.64|9
1608536690000|2020-12-21 07:44:50|646.65|643.65|646.64|643.64|646.66|643.66|646.64|643.64|6
1608536700000|2020-12-21 07:45:00|646.66|643.66|646.72|643.72|646.73|643.73|646.66|643.66|5
1608536710000|2020-12-21 07:45:10|646.71|643.71|646.74|643.74|646.78|643.78|646.71|643.71|17
1608536730000|2020-12-21 07:45:30|646.76|643.76|646.75|643.75|646.79|643.79|646.72|643.72|11
1608536740000|2020-12-21 07:45:40|646.91|643.91|647.12|644.12|647.17|644.17|646.78|643.78|29
1608536750000|2020-12-21 07:45:50|647.13|644.13|647.1|644.1|647.13|644.13|647.1|644.1|10
1608536760000|2020-12-21 07:46:00|647.08|644.08|647.11|644.11|647.11|644.11|647.08|644.08|5
1608536770000|2020-12-21 07:46:10|647.16|644.16|647.15|644.15|647.16|644.16|647.14|644.14|6
1608536780000|2020-12-21 07:46:20|647.13|644.13|647.13|644.13|647.15|644.15|647.12|644.12|9
1608536790000|2020-12-21 07:46:30|647.14|644.14|647.33|644.33|647.33|644.33|647.14|644.14|6
1608536800000|2020-12-21 07:46:40|647.32|644.32|647.28|644.28|647.33|644.33|647.27|644.27|13
1608536810000|2020-12-21 07:46:50|647.29|644.29|647.26|644.26|647.29|644.29|647.24|644.24|7
1608536820000|2020-12-21 07:47:00|647.29|644.29|647.26|644.26|647.29|644.29|647.23|644.23|3
1608536830000|2020-12-21 07:47:10|647.21|644.21|647.29|644.29|647.29|644.29|647.16|644.16|10
1608536840000|2020-12-21 07:47:20|647.28|644.28|647.31|644.31|647.31|644.31|647.25|644.25|12
1608536850000|2020-12-21 07:47:30|647.34|644.34|647.33|644.33|647.34|644.34|647.33|644.33|2
1608536860000|2020-12-21 07:47:40|647.32|644.32|647.32|644.32|647.32|644.32|647.32|644.32|1
1608536870000|2020-12-21 07:47:50|647.3|644.3|647.38|644.38|647.4|644.4|647.29|644.29|17
1608536880000|2020-12-21 07:48:00|647.4|644.4|647.38|644.38|647.4|644.4|647.37|644.37|15
1608536890000|2020-12-21 07:48:10|647.37|644.37|647.43|644.43|647.43|644.43|647.37|644.37|18
1608536900000|2020-12-21 07:48:20|647.42|644.42|647.46|644.46|647.46|644.46|647.41|644.41|17
1608536910000|2020-12-21 07:48:30|647.48|644.48|647.48|644.48|647.48|644.48|647.45|644.45|18
1608536920000|2020-12-21 07:48:40|647.47|644.47|647.65|644.65|647.65|644.65|647.45|644.45|24
1608536930000|2020-12-21 07:48:50|647.64|644.64|647.67|644.67|647.67|644.67|647.6|644.6|21
1608536940000|2020-12-21 07:49:00|647.66|644.66|647.67|644.67|647.68|644.68|647.65|644.65|8
1608536950000|2020-12-21 07:49:10|647.66|644.66|647.67|644.67|647.67|644.67|647.65|644.65|4
1608536960000|2020-12-21 07:49:20|647.66|644.66|647.67|644.67|647.69|644.69|647.65|644.65|16
1608536970000|2020-12-21 07:49:30|647.68|644.68|647.68|644.68|647.7|644.7|647.68|644.68|3
1608536980000|2020-12-21 07:49:40|647.69|644.69|647.7|644.7|647.7|644.7|647.69|644.69|2
1608536990000|2020-12-21 07:49:50|647.72|644.72|647.71|644.71|647.72|644.72|647.7|644.7|4
1608537000000|2020-12-21 07:50:00|647.7|644.7|647.42|644.42|647.7|644.7|647.39|644.39|21
1608537010000|2020-12-21 07:50:10|647.41|644.41|647.29|644.29|647.41|644.41|647.28|644.28|20
1608537020000|2020-12-21 07:50:20|647.27|644.27|647.25|644.25|647.27|644.27|647.24|644.24|12
1608537030000|2020-12-21 07:50:30|647.24|644.24|647.1|644.1|647.26|644.26|647.1|644.1|14
1608537040000|2020-12-21 07:50:40|647.08|644.08|647.22|644.22|647.22|644.22|647.08|644.08|6
1608537050000|2020-12-21 07:50:50|647.25|644.25|647.34|644.34|647.35|644.35|647.24|644.24|23
1608537060000|2020-12-21 07:51:00|647.35|644.35|647.21|644.21|647.36|644.36|647.19|644.19|15
1608537070000|2020-12-21 07:51:10|647.2|644.2|647.2|644.2|647.2|644.2|647.19|644.19|3
1608537080000|2020-12-21 07:51:20|647.19|644.19|647.05|644.05|647.19|644.19|647.05|644.05|12
1608537090000|2020-12-21 07:51:30|647.04|644.04|647.08|644.08|647.08|644.08|647.04|644.04|5
1608537100000|2020-12-21 07:51:40|647.07|644.07|647.06|644.06|647.07|644.07|647.06|644.06|8
1608537110000|2020-12-21 07:51:50|647.05|644.05|647.02|644.02|647.06|644.06|647.02|644.02|9
1608537120000|2020-12-21 07:52:00|647.03|644.03|646.92|643.92|647.05|644.05|646.91|643.91|18
1608537130000|2020-12-21 07:52:10|646.93|643.93|647.05|644.05|647.06|644.06|646.93|643.93|7
1608537140000|2020-12-21 07:52:20|647.03|644.03|647.05|644.05|647.05|644.05|647.03|644.03|18
1608537150000|2020-12-21 07:52:30|647.06|644.06|646.94|643.94|647.06|644.06|646.93|643.93|20
1608537160000|2020-12-21 07:52:40|646.96|643.96|646.97|643.97|646.99|643.99|646.95|643.95|13
1608537170000|2020-12-21 07:52:50|646.99|643.99|647.06|644.06|647.06|644.06|646.94|643.94|27
1608537180000|2020-12-21 07:53:00|647.05|644.05|647.07|644.07|647.1|644.1|647.05|644.05|17
1608537190000|2020-12-21 07:53:10|647.08|644.08|647.08|644.08|647.08|644.08|647.05|644.05|13
1608537200000|2020-12-21 07:53:20|647.07|644.07|647.08|644.08|647.09|644.09|647.07|644.07|6
1608537210000|2020-12-21 07:53:30|647.07|644.07|647.06|644.06|647.07|644.07|647.06|644.06|4
1608537220000|2020-12-21 07:53:40|647.07|644.07|647.01|644.01|647.07|644.07|647.01|644.01|7
1608537230000|2020-12-21 07:53:50|647|644|647.01|644.01|647.01|644.01|647|644|4
1608537240000|2020-12-21 07:54:00|647|644|647|644|647.01|644.01|647|644|3
1608537270000|2020-12-21 07:54:30|647.01|644.01|647.06|644.06|647.07|644.07|647.01|644.01|6
1608537280000|2020-12-21 07:54:40|647.05|644.05|647.12|644.12|647.18|644.18|647.04|644.04|18
1608537290000|2020-12-21 07:54:50|647.13|644.13|647.07|644.07|647.14|644.14|647.06|644.06|9
1608537300000|2020-12-21 07:55:00|647.06|644.06|647|644|647.06|644.06|647|644|6
1608537310000|2020-12-21 07:55:10|646.95|643.95|646.95|643.95|647|644|646.95|643.95|6
1608537320000|2020-12-21 07:55:20|646.96|643.96|646.97|643.97|646.98|643.98|646.96|643.96|4
1608537330000|2020-12-21 07:55:30|646.98|643.98|647.14|644.14|647.17|644.17|646.98|643.98|24
1608537340000|2020-12-21 07:55:40|647.13|644.13|647.16|644.16|647.18|644.18|647.11|644.11|18
1608537350000|2020-12-21 07:55:50|647.15|644.15|647.12|644.12|647.16|644.16|647.11|644.11|21
1608537360000|2020-12-21 07:56:00|647.11|644.11|647.07|644.07|647.12|644.12|647.06|644.06|15
1608537370000|2020-12-21 07:56:10|647.06|644.06|647.14|644.14|647.16|644.16|647.06|644.06|17
1608537380000|2020-12-21 07:56:20|647.13|644.13|647.14|644.14|647.16|644.16|647.12|644.12|12
1608537390000|2020-12-21 07:56:30|647.17|644.17|647.15|644.15|647.17|644.17|647.14|644.14|5
1608537400000|2020-12-21 07:56:40|647.14|644.14|647.17|644.17|647.17|644.17|647.14|644.14|5
1608537410000|2020-12-21 07:56:50|647.18|644.18|647.54|644.54|647.54|644.54|647.17|644.17|29
1608537420000|2020-12-21 07:57:00|647.52|644.52|647.46|644.46|647.55|644.55|647.45|644.45|21
1608537430000|2020-12-21 07:57:10|647.47|644.47|647.49|644.49|647.52|644.52|647.45|644.45|21
1608537440000|2020-12-21 07:57:20|647.48|644.48|647.48|644.48|647.49|644.49|647.47|644.47|7
1608537450000|2020-12-21 07:57:30|647.47|644.47|647.49|644.49|647.49|644.49|647.47|644.47|16
1608537460000|2020-12-21 07:57:40|647.5|644.5|647.47|644.47|647.5|644.5|647.47|644.47|9
1608537470000|2020-12-21 07:57:50|647.48|644.48|647.47|644.47|647.48|644.48|647.47|644.47|4
1608537480000|2020-12-21 07:58:00|647.49|644.49|647.44|644.44|647.49|644.49|647.44|644.44|3
1608537490000|2020-12-21 07:58:10|647.45|644.45|647.38|644.38|647.45|644.45|647.38|644.38|10
1608537500000|2020-12-21 07:58:20|647.37|644.37|647.38|644.38|647.39|644.39|647.37|644.37|13
1608537510000|2020-12-21 07:58:30|647.39|644.39|647.37|644.37|647.39|644.39|647.36|644.36|11
1608537520000|2020-12-21 07:58:40|647.36|644.36|647.38|644.38|647.38|644.38|647.36|644.36|8
1608537540000|2020-12-21 07:59:00|647.37|644.37|647.37|644.37|647.39|644.39|647.37|644.37|7
1608537550000|2020-12-21 07:59:10|647.39|644.39|647.38|644.38|647.39|644.39|647.36|644.36|9
1608537560000|2020-12-21 07:59:20|647.41|644.41|647.91|644.91|647.91|644.91|647.38|644.38|21
1608537570000|2020-12-21 07:59:30|647.89|644.89|647.92|644.92|647.92|644.92|647.89|644.89|3
1608537580000|2020-12-21 07:59:40|647.9|644.9|648.03|645.03|648.04|645.04|647.9|644.9|15
1608537590000|2020-12-21 07:59:50|648|645|648.04|645.04|648.07|645.07|647.98|644.98|15
1608537600000|2020-12-21 08:00:00|648.05|645.05|648.07|645.07|648.07|645.07|648.05|645.05|12
1608537610000|2020-12-21 08:00:10|648.12|645.12|648.08|645.08|648.13|645.13|648.05|645.05|22
1608537620000|2020-12-21 08:00:20|648.07|645.07|648.06|645.06|648.08|645.08|648.06|645.06|3
1608537630000|2020-12-21 08:00:30|648.08|645.08|648.16|645.16|648.17|645.17|648.06|645.06|13
1608537640000|2020-12-21 08:00:40|648.17|645.17|648.17|645.17|648.17|645.17|648.16|645.16|9
1608537650000|2020-12-21 08:00:50|648.23|645.23|648.01|645.01|648.23|645.23|647.99|644.99|20
1608537660000|2020-12-21 08:01:00|648|645|648|645|648.02|645.02|648|645|7
1608537670000|2020-12-21 08:01:10|648.01|645.01|647.98|644.98|648.01|645.01|647.98|644.98|17
1608537680000|2020-12-21 08:01:20|648.08|645.08|648.13|645.13|648.16|645.16|648.08|645.08|19
1608537690000|2020-12-21 08:01:30|648.12|645.12|648.21|645.21|648.21|645.21|648.12|645.12|7
1608537700000|2020-12-21 08:01:40|648.23|645.23|648.33|645.33|648.33|645.33|648.23|645.23|9
1608537710000|2020-12-21 08:01:50|648.32|645.32|648.33|645.33|648.33|645.33|648.28|645.28|17
1608537720000|2020-12-21 08:02:00|648.39|645.39|648.43|645.43|648.47|645.47|648.39|645.39|9
1608537730000|2020-12-21 08:02:10|648.44|645.44|648.69|645.69|648.71|645.71|648.42|645.42|25
1608537740000|2020-12-21 08:02:20|648.8|645.8|649.1|646.1|649.1|646.1|648.8|645.8|21
1608537750000|2020-12-21 08:02:30|649.09|646.09|649.27|646.27|649.28|646.28|649.09|646.09|19
1608537760000|2020-12-21 08:02:40|649.32|646.32|649.34|646.34|649.43|646.43|649.31|646.31|17
1608537770000|2020-12-21 08:02:50|649.35|646.35|649.03|646.03|649.35|646.35|648.98|645.98|27
1608537780000|2020-12-21 08:03:00|649|646|648.95|645.95|649.1|646.1|648.94|645.94|32
1608537790000|2020-12-21 08:03:10|648.96|645.96|648.99|645.99|649.02|646.02|648.87|645.87|30
1608537800000|2020-12-21 08:03:20|649|646|649.01|646.01|649.05|646.05|649|646|16
1608537810000|2020-12-21 08:03:30|649.02|646.02|648.75|645.75|649.02|646.02|648.75|645.75|18
1608537820000|2020-12-21 08:03:40|648.73|645.73|648.49|645.49|648.75|645.75|648.49|645.49|25
1608537830000|2020-12-21 08:03:50|648.52|645.52|648.44|645.44|648.61|645.61|648.43|645.43|18
1608537840000|2020-12-21 08:04:00|648.33|645.33|648.33|645.33|648.34|645.34|648.33|645.33|3
1608537850000|2020-12-21 08:04:10|648.34|645.34|648.36|645.36|648.38|645.38|648.34|645.34|5
1608537860000|2020-12-21 08:04:20|648.35|645.35|647.66|644.66|648.35|645.35|647.66|644.66|27
1608537870000|2020-12-21 08:04:30|647.61|644.61|647.06|644.06|647.61|644.61|647.01|644.01|27
1608537880000|2020-12-21 08:04:40|647.08|644.08|646.86|643.86|647.08|644.08|646.86|643.86|11
1608537890000|2020-12-21 08:04:50|646.85|643.85|646.74|643.74|646.85|643.85|646.73|643.73|23
1608537900000|2020-12-21 08:05:00|646.73|643.73|646.48|643.48|646.73|643.73|646.41|643.41|21
1608537910000|2020-12-21 08:05:10|646.45|643.45|646.21|643.21|646.46|643.46|646.21|643.21|22
1608537920000|2020-12-21 08:05:20|646.23|643.23|645.62|642.62|646.24|643.24|645.61|642.61|30
1608537930000|2020-12-21 08:05:30|645.22|642.22|645.91|642.91|645.91|642.91|645.21|642.21|30
1608537940000|2020-12-21 08:05:40|645.92|642.92|646.11|643.11|646.42|643.42|645.9|642.9|31
1608537950000|2020-12-21 08:05:50|646.12|643.12|646.04|643.04|646.25|643.25|646.04|643.04|32
1608537960000|2020-12-21 08:06:00|646.05|643.05|645.79|642.79|646.07|643.07|645.79|642.79|26
1608537970000|2020-12-21 08:06:10|645.78|642.78|645.87|642.87|645.96|642.96|645.78|642.78|26
1608537980000|2020-12-21 08:06:20|645.89|642.89|645.51|642.51|645.93|642.93|645.49|642.49|30
1608537990000|2020-12-21 08:06:30|645.52|642.52|645.28|642.28|645.75|642.75|645.28|642.28|32
1608538000000|2020-12-21 08:06:40|645.25|642.25|645.42|642.42|645.42|642.42|645.11|642.11|28
1608538010000|2020-12-21 08:06:50|645.38|642.38|645.5|642.5|645.52|642.52|645.34|642.34|27
1608538020000|2020-12-21 08:07:00|645.51|642.51|645.22|642.22|645.55|642.55|645.22|642.22|32
1608538030000|2020-12-21 08:07:10|645.23|642.23|644.87|641.87|645.25|642.25|644.87|641.87|18
1608538040000|2020-12-21 08:07:20|644.88|641.88|645.06|642.06|645.06|642.06|644.71|641.71|29
1608538050000|2020-12-21 08:07:30|645.07|642.07|644.93|641.93|645.16|642.16|644.93|641.93|26
1608538060000|2020-12-21 08:07:40|644.94|641.94|644.65|641.65|644.94|641.94|644.57|641.57|29
1608538070000|2020-12-21 08:07:50|644.66|641.66|644.55|641.55|644.7|641.7|644.52|641.52|23
1608538080000|2020-12-21 08:08:00|644.54|641.54|644.45|641.45|644.56|641.56|644.44|641.44|24
1608538090000|2020-12-21 08:08:10|644.47|641.47|644.51|641.51|644.51|641.51|644.38|641.38|19
1608538100000|2020-12-21 08:08:20|644.54|641.54|644.92|641.92|645.02|642.02|644.47|641.47|34
1608538110000|2020-12-21 08:08:30|644.95|641.95|644.7|641.7|644.95|641.95|644.66|641.66|28
1608538120000|2020-12-21 08:08:40|644.67|641.67|645.18|642.18|645.18|642.18|644.65|641.65|31
1608538130000|2020-12-21 08:08:50|645.16|642.16|645.11|642.11|645.16|642.16|645.11|642.11|22
1608538140000|2020-12-21 08:09:00|645.12|642.12|645.01|642.01|645.13|642.13|644.85|641.85|27
1608538150000|2020-12-21 08:09:10|644.99|641.99|645.06|642.06|645.08|642.08|644.95|641.95|25
1608538160000|2020-12-21 08:09:20|645.07|642.07|645.02|642.02|645.16|642.16|644.97|641.97|23
1608538170000|2020-12-21 08:09:30|645.01|642.01|645.3|642.3|645.3|642.3|645|642|20
1608538180000|2020-12-21 08:09:40|645.29|642.29|645.33|642.33|645.36|642.36|645.29|642.29|5
1608538190000|2020-12-21 08:09:50|645.34|642.34|645.31|642.31|645.35|642.35|645.25|642.25|16
1608538200000|2020-12-21 08:10:00|645.29|642.29|645.29|642.29|645.31|642.31|645.28|642.28|13
1608538210000|2020-12-21 08:10:10|645.26|642.26|645.29|642.29|645.34|642.34|645.2|642.2|26
1608538220000|2020-12-21 08:10:20|645.3|642.3|645.17|642.17|645.31|642.31|645.16|642.16|23
1608538230000|2020-12-21 08:10:30|645.16|642.16|645.2|642.2|645.26|642.26|645.16|642.16|24
1608538240000|2020-12-21 08:10:40|645.21|642.21|645.22|642.22|645.23|642.23|645.2|642.2|16
1608538250000|2020-12-21 08:10:50|645.23|642.23|645.45|642.45|645.46|642.46|645.22|642.22|28
1608538260000|2020-12-21 08:11:00|645.44|642.44|645.33|642.33|645.44|642.44|645.25|642.25|25
1608538270000|2020-12-21 08:11:10|645.36|642.36|645.35|642.35|645.43|642.43|645.29|642.29|24
1608538280000|2020-12-21 08:11:20|645.36|642.36|645.35|642.35|645.37|642.37|645.33|642.33|20
1608538290000|2020-12-21 08:11:30|645.36|642.36|645.55|642.55|645.55|642.55|645.36|642.36|19
1608538300000|2020-12-21 08:11:40|645.54|642.54|645.46|642.46|645.57|642.57|645.46|642.46|29
1608538310000|2020-12-21 08:11:50|645.47|642.47|645.39|642.39|645.5|642.5|645.36|642.36|30
1608538320000|2020-12-21 08:12:00|645.34|642.34|645.32|642.32|645.34|642.34|645.26|642.26|17
1608538330000|2020-12-21 08:12:10|645.33|642.33|645.3|642.3|645.36|642.36|645.3|642.3|12
1608538340000|2020-12-21 08:12:20|645.32|642.32|645.21|642.21|645.32|642.32|645.21|642.21|26
1608538350000|2020-12-21 08:12:30|645.22|642.22|645.22|642.22|645.23|642.23|645.2|642.2|12
1608538360000|2020-12-21 08:12:40|645.21|642.21|645.09|642.09|645.21|642.21|645.09|642.09|11
1608538370000|2020-12-21 08:12:50|645.02|642.02|645.14|642.14|645.17|642.17|644.98|641.98|21
1608538380000|2020-12-21 08:13:00|645.13|642.13|644.52|641.52|645.15|642.15|644.52|641.52|28
1608538390000|2020-12-21 08:13:10|644.5|641.5|644.67|641.67|644.68|641.68|644.49|641.49|20
1608538400000|2020-12-21 08:13:20|644.69|641.69|645.08|642.08|645.08|642.08|644.69|641.69|22
1608538410000|2020-12-21 08:13:30|645.03|642.03|644.98|641.98|645.09|642.09|644.98|641.98|25
1608538420000|2020-12-21 08:13:40|644.99|641.99|644.92|641.92|644.99|641.99|644.88|641.88|24
1608538430000|2020-12-21 08:13:50|644.93|641.93|644.96|641.96|644.96|641.96|644.93|641.93|15
1608538440000|2020-12-21 08:14:00|644.98|641.98|645.31|642.31|645.32|642.32|644.98|641.98|23
1608538450000|2020-12-21 08:14:10|645.32|642.32|645.3|642.3|645.32|642.32|645.23|642.23|19
1608538460000|2020-12-21 08:14:20|645.28|642.28|645.31|642.31|645.31|642.31|645.25|642.25|18
1608538470000|2020-12-21 08:14:30|645.34|642.34|645.44|642.44|645.45|642.45|645.34|642.34|19
1608538480000|2020-12-21 08:14:40|645.45|642.45|645.43|642.43|645.47|642.47|645.4|642.4|29
1608538490000|2020-12-21 08:14:50|645.44|642.44|645.42|642.42|645.49|642.49|645.41|642.41|25
1608538500000|2020-12-21 08:15:00|645.43|642.43|645.42|642.42|645.43|642.43|645.39|642.39|9
1608538510000|2020-12-21 08:15:10|645.43|642.43|645.47|642.47|645.48|642.48|645.42|642.42|17
1608538520000|2020-12-21 08:15:20|645.5|642.5|645.55|642.55|645.57|642.57|645.5|642.5|23
1608538530000|2020-12-21 08:15:30|645.56|642.56|645.7|642.7|645.7|642.7|645.56|642.56|10
1608538540000|2020-12-21 08:15:40|645.72|642.72|646.25|643.25|646.27|643.27|645.72|642.72|27
1608538550000|2020-12-21 08:15:50|646.28|643.28|646.26|643.26|646.28|643.28|646.24|643.24|7
1608538560000|2020-12-21 08:16:00|646.25|643.25|646.21|643.21|646.25|643.25|646.19|643.19|16
1608538570000|2020-12-21 08:16:10|646.22|643.22|645.93|642.93|646.23|643.23|645.9|642.9|24
1608538580000|2020-12-21 08:16:20|645.94|642.94|645.87|642.87|645.94|642.94|645.85|642.85|15
1608538590000|2020-12-21 08:16:30|645.85|642.85|646.05|643.05|646.05|643.05|645.73|642.73|24
1608538600000|2020-12-21 08:16:40|646.07|643.07|646.04|643.04|646.11|643.11|646.04|643.04|15
1608538610000|2020-12-21 08:16:50|646.02|643.02|646.09|643.09|646.09|643.09|646.01|643.01|16
1608538620000|2020-12-21 08:17:00|646.1|643.1|646.11|643.11|646.16|643.16|645.99|642.99|19
1608538630000|2020-12-21 08:17:10|646.1|643.1|645.72|642.72|646.1|643.1|645.72|642.72|23
1608538640000|2020-12-21 08:17:20|645.71|642.71|645.71|642.71|645.72|642.72|645.71|642.71|3
1608538650000|2020-12-21 08:17:30|645.72|642.72|645.7|642.7|645.72|642.72|645.7|642.7|4
1608538660000|2020-12-21 08:17:40|645.69|642.69|645.48|642.48|645.7|642.7|645.48|642.48|16
1608538670000|2020-12-21 08:17:50|645.45|642.45|645.44|642.44|645.46|642.46|645.44|642.44|5
1608538680000|2020-12-21 08:18:00|645.45|642.45|645.47|642.47|645.47|642.47|645.44|642.44|7
1608538690000|2020-12-21 08:18:10|645.37|642.37|645.26|642.26|645.4|642.4|645.11|642.11|19
1608538700000|2020-12-21 08:18:20|645.23|642.23|645.21|642.21|645.28|642.28|645.21|642.21|16
1608538710000|2020-12-21 08:18:30|645.23|642.23|645.22|642.22|645.23|642.23|645.17|642.17|12
1608538720000|2020-12-21 08:18:40|645.21|642.21|645.22|642.22|645.22|642.22|645.2|642.2|8
1608538730000|2020-12-21 08:18:50|645.23|642.23|645.22|642.22|645.23|642.23|645.21|642.21|10
1608538740000|2020-12-21 08:19:00|645.23|642.23|645.41|642.41|645.42|642.42|645.16|642.16|20
1608538750000|2020-12-21 08:19:10|645.4|642.4|645.4|642.4|645.41|642.41|645.37|642.37|14
1608538760000|2020-12-21 08:19:20|645.36|642.36|645.46|642.46|645.46|642.46|645.35|642.35|13
1608538770000|2020-12-21 08:19:30|645.47|642.47|645.55|642.55|645.55|642.55|645.47|642.47|17
1608538780000|2020-12-21 08:19:40|645.54|642.54|645.51|642.51|645.54|642.54|645.51|642.51|7
1608538790000|2020-12-21 08:19:50|645.53|642.53|645.44|642.44|645.53|642.53|645.44|642.44|13
1608538800000|2020-12-21 08:20:00|645.46|642.46|645.46|642.46|645.46|642.46|645.44|642.44|5
1608538810000|2020-12-21 08:20:10|645.49|642.49|645.49|642.49|645.51|642.51|645.48|642.48|9
1608538820000|2020-12-21 08:20:20|645.48|642.48|645.3|642.3|645.49|642.49|645.3|642.3|15
1608538830000|2020-12-21 08:20:30|645.29|642.29|645.28|642.28|645.33|642.33|645.27|642.27|13
1608538840000|2020-12-21 08:20:40|645.3|642.3|645.28|642.28|645.34|642.34|645.27|642.27|15
1608538850000|2020-12-21 08:20:50|645.27|642.27|645.29|642.29|645.3|642.3|645.27|642.27|11
1608538860000|2020-12-21 08:21:00|645.3|642.3|645.34|642.34|645.34|642.34|645.3|642.3|6
1608538870000|2020-12-21 08:21:10|645.37|642.37|645.3|642.3|645.39|642.39|645.27|642.27|24
1608538880000|2020-12-21 08:21:20|645.29|642.29|645.24|642.24|645.31|642.31|645.23|642.23|19
1608538890000|2020-12-21 08:21:30|645.25|642.25|645.19|642.19|645.29|642.29|645.19|642.19|25
1608538900000|2020-12-21 08:21:40|645.17|642.17|644.97|641.97|645.17|642.17|644.96|641.96|19
1608538910000|2020-12-21 08:21:50|644.93|641.93|645.01|642.01|645.01|642.01|644.93|641.93|12
1608538920000|2020-12-21 08:22:00|645|642|644.94|641.94|645|642|644.93|641.93|7
1608538930000|2020-12-21 08:22:10|644.93|641.93|644.9|641.9|644.93|641.93|644.9|641.9|4
1608538940000|2020-12-21 08:22:20|644.91|641.91|644.7|641.7|644.91|641.91|644.7|641.7|14
1608538950000|2020-12-21 08:22:30|644.68|641.68|644.75|641.75|644.75|641.75|644.63|641.63|17
1608538960000|2020-12-21 08:22:40|644.73|641.73|644.66|641.66|644.77|641.77|644.66|641.66|20
1608538970000|2020-12-21 08:22:50|644.67|641.67|644.69|641.69|644.69|641.69|644.64|641.64|15
1608538980000|2020-12-21 08:23:00|644.68|641.68|644.62|641.62|644.68|641.68|644.61|641.61|10
1608538990000|2020-12-21 08:23:10|644.63|641.63|644.64|641.64|644.65|641.65|644.62|641.62|10
1608539000000|2020-12-21 08:23:20|644.67|641.67|644.66|641.66|644.81|641.81|644.66|641.66|18
1608539010000|2020-12-21 08:23:30|644.65|641.65|644.48|641.48|644.65|641.65|644.48|641.48|13
1608539020000|2020-12-21 08:23:40|644.44|641.44|644.71|641.71|644.73|641.73|644.44|641.44|25
1608539030000|2020-12-21 08:23:50|644.69|641.69|644.59|641.59|644.71|641.71|644.59|641.59|20
1608539040000|2020-12-21 08:24:00|644.58|641.58|644.52|641.52|644.58|641.58|644.52|641.52|5
1608539050000|2020-12-21 08:24:10|644.51|641.51|644.35|641.35|644.51|641.51|644.35|641.35|7
1608539060000|2020-12-21 08:24:20|644.36|641.36|644.41|641.41|644.41|641.41|644.31|641.31|16
1608539070000|2020-12-21 08:24:30|644.4|641.4|644.17|641.17|644.4|641.4|644.16|641.16|17
1608539080000|2020-12-21 08:24:40|644.14|641.14|644.36|641.36|644.38|641.38|644.14|641.14|17
1608539090000|2020-12-21 08:24:50|644.35|641.35|644.32|641.32|644.35|641.35|644.29|641.29|10
1608539100000|2020-12-21 08:25:00|644.33|641.33|644.74|641.74|644.74|641.74|644.33|641.33|22
1608539110000|2020-12-21 08:25:10|644.83|641.83|645|642|645.02|642.02|644.74|641.74|14
1608539120000|2020-12-21 08:25:20|644.99|641.99|644.96|641.96|644.99|641.99|644.95|641.95|6
1608539130000|2020-12-21 08:25:30|644.95|641.95|644.72|641.72|644.95|641.95|644.72|641.72|13
1608539140000|2020-12-21 08:25:40|644.7|641.7|644.79|641.79|644.79|641.79|644.69|641.69|6
1608539150000|2020-12-21 08:25:50|644.8|641.8|644.99|641.99|644.99|641.99|644.75|641.75|15
1608539160000|2020-12-21 08:26:00|644.95|641.95|645.01|642.01|645.03|642.03|644.95|641.95|10
1608539170000|2020-12-21 08:26:10|645.03|642.03|644.9|641.9|645.03|642.03|644.89|641.89|14
1608539180000|2020-12-21 08:26:20|644.91|641.91|644.86|641.86|644.92|641.92|644.85|641.85|9
1608539190000|2020-12-21 08:26:30|644.85|641.85|644.76|641.76|644.87|641.87|644.75|641.75|14
1608539200000|2020-12-21 08:26:40|644.77|641.77|644.88|641.88|644.93|641.93|644.77|641.77|15
1608539210000|2020-12-21 08:26:50|644.87|641.87|644.61|641.61|644.89|641.89|644.61|641.61|22
1608539220000|2020-12-21 08:27:00|644.62|641.62|644.58|641.58|644.63|641.63|644.58|641.58|14
1608539230000|2020-12-21 08:27:10|644.61|641.61|644.52|641.52|644.63|641.63|644.51|641.51|13
1608539240000|2020-12-21 08:27:20|644.51|641.51|644.27|641.27|644.51|641.51|644.27|641.27|24
1608539250000|2020-12-21 08:27:30|644.26|641.26|643.75|640.75|644.27|641.27|643.73|640.73|21
1608539260000|2020-12-21 08:27:40|643.77|640.77|643.83|640.83|643.85|640.85|643.75|640.75|28
1608539270000|2020-12-21 08:27:50|643.86|640.86|644.03|641.03|644.05|641.05|643.85|640.85|28
1608539280000|2020-12-21 08:28:00|644.02|641.02|643.94|640.94|644.2|641.2|643.88|640.88|23
1608539290000|2020-12-21 08:28:10|643.85|640.85|644.04|641.04|644.1|641.1|643.85|640.85|20
1608539300000|2020-12-21 08:28:20|644.02|641.02|644.03|641.03|644.03|641.03|643.98|640.98|8
1608539310000|2020-12-21 08:28:30|644.01|641.01|643.95|640.95|644.01|641.01|643.94|640.94|10
1608539320000|2020-12-21 08:28:40|644.05|641.05|643.99|640.99|644.16|641.16|643.99|640.99|13
1608539330000|2020-12-21 08:28:50|644.01|641.01|644.36|641.36|644.36|641.36|643.99|640.99|12
1608539340000|2020-12-21 08:29:00|644.32|641.32|644.41|641.41|644.46|641.46|644.32|641.32|17
1608539350000|2020-12-21 08:29:10|644.38|641.38|644.49|641.49|644.52|641.52|644.38|641.38|10
1608539360000|2020-12-21 08:29:20|644.46|641.46|644.48|641.48|644.52|641.52|644.43|641.43|14
1608539370000|2020-12-21 08:29:30|644.49|641.49|644.87|641.87|644.92|641.92|644.49|641.49|29
1608539380000|2020-12-21 08:29:40|644.89|641.89|644.75|641.75|644.89|641.89|644.74|641.74|14
1608539390000|2020-12-21 08:29:50|644.73|641.73|644.84|641.84|644.87|641.87|644.71|641.71|22
1608539400000|2020-12-21 08:30:00|644.89|641.89|644.9|641.9|644.9|641.9|644.88|641.88|4
1608539410000|2020-12-21 08:30:10|644.89|641.89|644.86|641.86|644.9|641.9|644.85|641.85|15
1608539420000|2020-12-21 08:30:20|644.85|641.85|644.76|641.76|644.85|641.85|644.76|641.76|8
1608539430000|2020-12-21 08:30:30|644.75|641.75|644.71|641.71|644.75|641.75|644.7|641.7|6
1608539440000|2020-12-21 08:30:40|644.7|641.7|644.29|641.29|644.7|641.7|644.29|641.29|20
1608539450000|2020-12-21 08:30:50|644.28|641.28|643.96|640.96|644.3|641.3|643.96|640.96|21
1608539460000|2020-12-21 08:31:00|643.94|640.94|643.65|640.65|643.94|640.94|643.65|640.65|23
1608539470000|2020-12-21 08:31:10|643.67|640.67|643.49|640.49|643.67|640.67|643.48|640.48|16
1608539480000|2020-12-21 08:31:20|643.5|640.5|643.49|640.49|643.51|640.51|643.48|640.48|12
1608539490000|2020-12-21 08:31:30|643.48|640.48|643.14|640.14|643.49|640.49|643.13|640.13|17
1608539500000|2020-12-21 08:31:40|643.13|640.13|642.72|639.72|643.15|640.15|642.72|639.72|21
1608539510000|2020-12-21 08:31:50|642.76|639.76|642.98|639.98|642.98|639.98|642.74|639.74|25
1608539520000|2020-12-21 08:32:00|642.99|639.99|643.09|640.09|643.11|640.11|642.96|639.96|21
1608539530000|2020-12-21 08:32:10|643.08|640.08|643.17|640.17|643.24|640.24|643.06|640.06|35
1608539540000|2020-12-21 08:32:20|643.19|640.19|643.02|640.02|643.24|640.24|642.95|639.95|33
1608539550000|2020-12-21 08:32:30|643.03|640.03|642.97|639.97|643.04|640.04|642.93|639.93|27
1608539560000|2020-12-21 08:32:40|642.93|639.93|642.94|639.94|642.96|639.96|642.91|639.91|17
1608539570000|2020-12-21 08:32:50|642.95|639.95|642.46|639.46|642.95|639.95|642.46|639.46|22
1608539580000|2020-12-21 08:33:00|642.47|639.47|642.26|639.26|642.47|639.47|642.21|639.21|25
1608539590000|2020-12-21 08:33:10|642.3|639.3|642.63|639.63|642.77|639.77|642.3|639.3|30
1608539600000|2020-12-21 08:33:20|642.65|639.65|643|640|643.05|640.05|642.65|639.65|27
1608539610000|2020-12-21 08:33:30|642.98|639.98|643.02|640.02|643.04|640.04|642.98|639.98|26
1608539620000|2020-12-21 08:33:40|643.01|640.01|643.05|640.05|643.09|640.09|643.01|640.01|23
1608539630000|2020-12-21 08:33:50|643.1|640.1|643.14|640.14|643.38|640.38|643.1|640.1|32
1608539640000|2020-12-21 08:34:00|643.13|640.13|642.75|639.75|643.13|640.13|642.69|639.69|27
1608539650000|2020-12-21 08:34:10|642.74|639.74|642.67|639.67|642.78|639.78|642.67|639.67|19
1608539660000|2020-12-21 08:34:20|642.69|639.69|642.72|639.72|642.78|639.78|642.67|639.67|24
1608539670000|2020-12-21 08:34:30|642.74|639.74|642.78|639.78|642.78|639.78|642.72|639.72|15
1608539680000|2020-12-21 08:34:40|642.79|639.79|643|640|643.01|640.01|642.76|639.76|18
1608539690000|2020-12-21 08:34:50|643.02|640.02|643.09|640.09|643.18|640.18|643.02|640.02|17
1608539700000|2020-12-21 08:35:00|643.11|640.11|643.13|640.13|643.14|640.14|643.11|640.11|15
1608539710000|2020-12-21 08:35:10|643.14|640.14|643.15|640.15|643.15|640.15|643.13|640.13|12
1608539720000|2020-12-21 08:35:20|643.13|640.13|643.16|640.16|643.2|640.2|643.12|640.12|26
1608539730000|2020-12-21 08:35:30|643.17|640.17|643.2|640.2|643.21|640.21|643.15|640.15|19
1608539740000|2020-12-21 08:35:40|643.21|640.21|643.27|640.27|643.29|640.29|643.19|640.19|25
1608539750000|2020-12-21 08:35:50|643.29|640.29|643.41|640.41|643.52|640.52|643.27|640.27|25
1608539760000|2020-12-21 08:36:00|643.38|640.38|643.37|640.37|643.44|640.44|643.35|640.35|26
1608539770000|2020-12-21 08:36:10|643.36|640.36|643.37|640.37|643.44|640.44|643.36|640.36|19
1608539780000|2020-12-21 08:36:20|643.38|640.38|643.33|640.33|643.38|640.38|643.32|640.32|15
1608539790000|2020-12-21 08:36:30|643.34|640.34|643.35|640.35|643.36|640.36|643.34|640.34|10
1608539800000|2020-12-21 08:36:40|643.34|640.34|643.35|640.35|643.35|640.35|643.32|640.32|10
1608539810000|2020-12-21 08:36:50|643.34|640.34|643.31|640.31|643.37|640.37|643.31|640.31|13
1608539820000|2020-12-21 08:37:00|643.32|640.32|643.14|640.14|643.32|640.32|643.13|640.13|23
1608539830000|2020-12-21 08:37:10|643.13|640.13|642.94|639.94|643.15|640.15|642.94|639.94|14
1608539840000|2020-12-21 08:37:20|642.95|639.95|642.95|639.95|642.95|639.95|642.91|639.91|14
1608539850000|2020-12-21 08:37:30|642.96|639.96|642.87|639.87|642.98|639.98|642.86|639.86|25
1608539860000|2020-12-21 08:37:40|642.86|639.86|642.84|639.84|642.88|639.88|642.82|639.82|20
1608539870000|2020-12-21 08:37:50|642.83|639.83|642.86|639.86|642.92|639.92|642.83|639.83|21
1608539880000|2020-12-21 08:38:00|642.87|639.87|642.87|639.87|642.89|639.89|642.85|639.85|26
1608539890000|2020-12-21 08:38:10|642.85|639.85|642.83|639.83|642.86|639.86|642.8|639.8|17
1608539900000|2020-12-21 08:38:20|642.85|639.85|642.85|639.85|642.85|639.85|642.82|639.82|8
1608539910000|2020-12-21 08:38:30|642.86|639.86|643.01|640.01|643.02|640.02|642.86|639.86|24
1608539920000|2020-12-21 08:38:40|643|640|643.02|640.02|643.03|640.03|642.98|639.98|23
1608539930000|2020-12-21 08:38:50|643.01|640.01|642.9|639.9|643.03|640.03|642.89|639.89|25
1608539940000|2020-12-21 08:39:00|642.89|639.89|642.89|639.89|642.92|639.92|642.87|639.87|17
1608539950000|2020-12-21 08:39:10|642.9|639.9|642.9|639.9|642.92|639.92|642.85|639.85|19
1608539960000|2020-12-21 08:39:20|642.89|639.89|642.85|639.85|642.91|639.91|642.85|639.85|17
1608539970000|2020-12-21 08:39:30|642.8|639.8|642.63|639.63|642.81|639.81|642.63|639.63|16
1608539980000|2020-12-21 08:39:40|642.64|639.64|642.66|639.66|642.69|639.69|642.62|639.62|21
1608539990000|2020-12-21 08:39:50|642.67|639.67|642.88|639.88|642.9|639.9|642.67|639.67|29
1608540000000|2020-12-21 08:40:00|642.86|639.86|642.73|639.73|642.89|639.89|642.72|639.72|21
1608540010000|2020-12-21 08:40:10|642.7|639.7|642.75|639.75|642.76|639.76|642.7|639.7|23
1608540020000|2020-12-21 08:40:20|642.76|639.76|642.75|639.75|642.76|639.76|642.71|639.71|10
1608540030000|2020-12-21 08:40:30|642.77|639.77|642.71|639.71|642.77|639.77|642.7|639.7|23
1608540040000|2020-12-21 08:40:40|642.72|639.72|642.87|639.87|642.87|639.87|642.72|639.72|15
1608540050000|2020-12-21 08:40:50|642.85|639.85|642.83|639.83|642.89|639.89|642.82|639.82|15
1608540060000|2020-12-21 08:41:00|642.84|639.84|642.87|639.87|642.93|639.93|642.83|639.83|19
1608540070000|2020-12-21 08:41:10|642.88|639.88|642.83|639.83|642.89|639.89|642.82|639.82|13
1608540080000|2020-12-21 08:41:20|642.84|639.84|642.86|639.86|642.91|639.91|642.84|639.84|13
1608540090000|2020-12-21 08:41:30|642.85|639.85|642.89|639.89|642.9|639.9|642.85|639.85|18
1608540100000|2020-12-21 08:41:40|642.87|639.87|642.86|639.86|642.89|639.89|642.84|639.84|21
1608540110000|2020-12-21 08:41:50|642.84|639.84|642.84|639.84|642.87|639.87|642.83|639.83|20
1608540120000|2020-12-21 08:42:00|642.85|639.85|642.84|639.84|642.88|639.88|642.83|639.83|16
1608540130000|2020-12-21 08:42:10|642.83|639.83|642.87|639.87|642.9|639.9|642.83|639.83|16
1608540140000|2020-12-21 08:42:20|642.9|639.9|643.04|640.04|643.05|640.05|642.86|639.86|21
1608540150000|2020-12-21 08:42:30|643.01|640.01|643.06|640.06|643.09|640.09|643.01|640.01|22
1608540160000|2020-12-21 08:42:40|643.05|640.05|643.12|640.12|643.14|640.14|643.05|640.05|19
1608540170000|2020-12-21 08:42:50|643.11|640.11|643.04|640.04|643.12|640.12|642.93|639.93|18
1608540180000|2020-12-21 08:43:00|643.05|640.05|643.08|640.08|643.08|640.08|643.05|640.05|20
1608540190000|2020-12-21 08:43:10|643.07|640.07|643.24|640.24|643.25|640.25|643.07|640.07|22
1608540200000|2020-12-21 08:43:20|643.23|640.23|643.26|640.26|643.26|640.26|643.23|640.23|17
1608540210000|2020-12-21 08:43:30|643.25|640.25|643.31|640.31|643.31|640.31|643.23|640.23|21
1608540220000|2020-12-21 08:43:40|643.29|640.29|643.31|640.31|643.32|640.32|643.29|640.29|8
1608540230000|2020-12-21 08:43:50|643.34|640.34|643.51|640.51|643.52|640.52|643.31|640.31|20
1608540240000|2020-12-21 08:44:00|643.53|640.53|643.56|640.56|643.56|640.56|643.47|640.47|11
1608540250000|2020-12-21 08:44:10|643.55|640.55|643.58|640.58|643.59|640.59|643.54|640.54|17
1608540260000|2020-12-21 08:44:20|643.57|640.57|643.57|640.57|643.59|640.59|643.54|640.54|24
1608540270000|2020-12-21 08:44:30|643.56|640.56|643.64|640.64|643.66|640.66|643.53|640.53|26
1608540280000|2020-12-21 08:44:40|643.65|640.65|643.76|640.76|643.76|640.76|643.63|640.63|14
1608540290000|2020-12-21 08:44:50|643.73|640.73|643.84|640.84|643.89|640.89|643.73|640.73|11
1608540300000|2020-12-21 08:45:00|643.85|640.85|643.89|640.89|643.91|640.91|643.82|640.82|20
1608540310000|2020-12-21 08:45:10|643.88|640.88|643.9|640.9|643.92|640.92|643.88|640.88|23
1608540320000|2020-12-21 08:45:20|643.92|640.92|643.73|640.73|643.93|640.93|643.73|640.73|16
1608540330000|2020-12-21 08:45:30|643.74|640.74|643.75|640.75|643.75|640.75|643.72|640.72|19
1608540340000|2020-12-21 08:45:40|643.71|640.71|643.45|640.45|643.71|640.71|643.44|640.44|20
1608540350000|2020-12-21 08:45:50|643.46|640.46|643.31|640.31|643.46|640.46|643.31|640.31|17
1608540360000|2020-12-21 08:46:00|643.29|640.29|643.17|640.17|643.31|640.31|643.15|640.15|16
1608540370000|2020-12-21 08:46:10|643.1|640.1|643.16|640.16|643.18|640.18|643.09|640.09|18
1608540380000|2020-12-21 08:46:20|643.15|640.15|643.11|640.11|643.16|640.16|643.1|640.1|10
1608540390000|2020-12-21 08:46:30|643.1|640.1|643.04|640.04|643.12|640.12|643.02|640.02|16
1608540400000|2020-12-21 08:46:40|643.03|640.03|643.05|640.05|643.06|640.06|643.02|640.02|20
1608540410000|2020-12-21 08:46:50|643.03|640.03|643.01|640.01|643.04|640.04|643|640|23
1608540420000|2020-12-21 08:47:00|642.96|639.96|642.59|639.59|642.97|639.97|642.59|639.59|21
1608540430000|2020-12-21 08:47:10|642.6|639.6|642.43|639.43|642.6|639.6|642.37|639.37|26
1608540440000|2020-12-21 08:47:20|642.4|639.4|642.36|639.36|642.41|639.41|642.36|639.36|14
1608540450000|2020-12-21 08:47:30|642.35|639.35|642.3|639.3|642.39|639.39|642.29|639.29|25
1608540460000|2020-12-21 08:47:40|642.32|639.32|641.98|638.98|642.34|639.34|641.95|638.95|27
1608540470000|2020-12-21 08:47:50|641.86|638.86|641.84|638.84|641.92|638.92|641.84|638.84|25
1608540480000|2020-12-21 08:48:00|641.85|638.85|641.63|638.63|641.87|638.87|641.62|638.62|14
1608540490000|2020-12-21 08:48:10|641.62|638.62|641.25|638.25|641.62|638.62|641.23|638.23|25
1608540500000|2020-12-21 08:48:20|641.24|638.24|641.1|638.1|641.32|638.32|641.08|638.08|30
1608540510000|2020-12-21 08:48:30|641.12|638.12|641.26|638.26|641.46|638.46|641.12|638.12|31
1608540520000|2020-12-21 08:48:40|641.22|638.22|641.27|638.27|641.27|638.27|641.04|638.04|23
1608540530000|2020-12-21 08:48:50|641.26|638.26|641.3|638.3|641.42|638.42|641.26|638.26|21
1608540540000|2020-12-21 08:49:00|641.33|638.33|641.28|638.28|641.33|638.33|641.26|638.26|21
1608540550000|2020-12-21 08:49:10|641.27|638.27|641.04|638.04|641.3|638.3|641.04|638.04|29
1608540560000|2020-12-21 08:49:20|641.01|638.01|640.76|637.76|641.01|638.01|640.67|637.67|27
1608540570000|2020-12-21 08:49:30|640.75|637.75|640.69|637.69|640.75|637.75|640.55|637.55|22
1608540580000|2020-12-21 08:49:40|640.72|637.72|640.99|637.99|641.08|638.08|640.59|637.59|27
1608540590000|2020-12-21 08:49:50|640.98|637.98|640.63|637.63|641.06|638.06|640.59|637.59|28
1608540600000|2020-12-21 08:50:00|640.65|637.65|640.6|637.6|640.65|637.65|640.46|637.46|26
1608540610000|2020-12-21 08:50:10|640.56|637.56|640.93|637.93|640.97|637.97|640.56|637.56|30
1608540620000|2020-12-21 08:50:20|640.91|637.91|641.01|638.01|641.11|638.11|640.91|637.91|29
1608540630000|2020-12-21 08:50:30|641.03|638.03|641.09|638.09|641.09|638.09|640.92|637.92|26
1608540640000|2020-12-21 08:50:40|641.13|638.13|641.44|638.44|641.44|638.44|641.08|638.08|27
1608540650000|2020-12-21 08:50:50|641.43|638.43|641.35|638.35|641.46|638.46|641.35|638.35|19
1608540660000|2020-12-21 08:51:00|641.37|638.37|641.09|638.09|641.39|638.39|641.09|638.09|26
1608540670000|2020-12-21 08:51:10|641.08|638.08|640.78|637.78|641.08|638.08|640.78|637.78|15
1608540680000|2020-12-21 08:51:20|640.79|637.79|640.74|637.74|640.79|637.79|640.7|637.7|23
1608540690000|2020-12-21 08:51:30|640.76|637.76|640.02|637.02|640.79|637.79|640.02|637.02|29
1608540700000|2020-12-21 08:51:40|640.01|637.01|640.08|637.08|640.12|637.12|640|637|20
1608540710000|2020-12-21 08:51:50|639.98|636.98|639.82|636.82|639.98|636.98|639.8|636.8|23
1608540720000|2020-12-21 08:52:00|639.81|636.81|639.63|636.63|639.95|636.95|639.63|636.63|23
1608540730000|2020-12-21 08:52:10|639.67|636.67|639.98|636.98|640.01|637.01|639.64|636.64|29
1608540740000|2020-12-21 08:52:20|639.99|636.99|640.14|637.14|640.16|637.16|639.86|636.86|28
1608540750000|2020-12-21 08:52:30|640.13|637.13|640.05|637.05|640.15|637.15|640.02|637.02|23
1608540760000|2020-12-21 08:52:40|640.04|637.04|639.95|636.95|640.1|637.1|639.93|636.93|22
1608540770000|2020-12-21 08:52:50|639.98|636.98|640.07|637.07|640.08|637.08|639.96|636.96|18
1608540780000|2020-12-21 08:53:00|640.08|637.08|639.65|636.65|640.08|637.08|639.65|636.65|20
1608540790000|2020-12-21 08:53:10|639.6|636.6|639.52|636.52|639.61|636.61|639.51|636.51|13
1608540800000|2020-12-21 08:53:20|639.54|636.54|639.54|636.54|639.69|636.69|639.5|636.5|26
1608540810000|2020-12-21 08:53:30|639.47|636.47|639.62|636.62|639.65|636.65|639.26|636.26|32
1608540820000|2020-12-21 08:53:40|639.63|636.63|639.52|636.52|639.75|636.75|639.51|636.51|25
1608540830000|2020-12-21 08:53:50|639.49|636.49|639.06|636.06|639.53|636.53|639.02|636.02|29
1608540840000|2020-12-21 08:54:00|639.02|636.02|638.8|635.8|639.02|636.02|638.8|635.8|23
1608540850000|2020-12-21 08:54:10|638.79|635.79|638.75|635.75|638.82|635.82|638.72|635.72|31
1608540860000|2020-12-21 08:54:20|638.73|635.73|638.85|635.85|638.85|635.85|638.66|635.66|15
1608540870000|2020-12-21 08:54:30|638.89|635.89|638.61|635.61|639.03|636.03|638.58|635.58|30
1608540880000|2020-12-21 08:54:40|638.62|635.62|638.47|635.47|638.64|635.64|638.4|635.4|27
1608540890000|2020-12-21 08:54:50|638.37|635.37|638.19|635.19|638.39|635.39|638.09|635.09|34
1608540900000|2020-12-21 08:55:00|638.2|635.2|638.61|635.61|638.62|635.62|638.16|635.16|34
1608540910000|2020-12-21 08:55:10|638.57|635.57|638.83|635.83|638.83|635.83|638.56|635.56|28
1608540920000|2020-12-21 08:55:20|638.81|635.81|638.56|635.56|638.81|635.81|638.47|635.47|33
1608540930000|2020-12-21 08:55:30|638.52|635.52|638.32|635.32|638.52|635.52|638.15|635.15|31
1608540940000|2020-12-21 08:55:40|638.33|635.33|638.2|635.2|638.39|635.39|638.19|635.19|28
1608540950000|2020-12-21 08:55:50|638.25|635.25|638.47|635.47|638.47|635.47|638.2|635.2|32
1608540960000|2020-12-21 08:56:00|638.54|635.54|638.3|635.3|638.57|635.57|638.3|635.3|32
1608540970000|2020-12-21 08:56:10|638.32|635.32|637.57|634.57|638.33|635.33|637.57|634.57|37
1608540980000|2020-12-21 08:56:20|637.76|634.76|638.07|635.07|638.07|635.07|637.73|634.73|28
1608540990000|2020-12-21 08:56:30|638.08|635.08|638.02|635.02|638.09|635.09|637.99|634.99|25
1608541000000|2020-12-21 08:56:40|637.98|634.98|637.49|634.49|638|635|637.39|634.39|31
1608541010000|2020-12-21 08:56:50|637.59|634.59|637.88|634.88|637.97|634.97|637.59|634.59|33
1608541020000|2020-12-21 08:57:00|637.82|634.82|638.06|635.06|638.06|635.06|637.82|634.82|28
1608541030000|2020-12-21 08:57:10|638.08|635.08|638.18|635.18|638.18|635.18|638.01|635.01|30
1608541040000|2020-12-21 08:57:20|638.22|635.22|638.55|635.55|638.55|635.55|638.22|635.22|21
1608541050000|2020-12-21 08:57:30|638.58|635.58|638.93|635.93|638.96|635.96|638.58|635.58|25
1608541060000|2020-12-21 08:57:40|638.91|635.91|638.37|635.37|638.94|635.94|638.31|635.31|30
1608541070000|2020-12-21 08:57:50|638.35|635.35|638.31|635.31|638.45|635.45|638.31|635.31|33
1608541080000|2020-12-21 08:58:00|638.36|635.36|637.61|634.61|638.42|635.42|637.61|634.61|34
1608541090000|2020-12-21 08:58:10|637.62|634.62|638.06|635.06|638.06|635.06|637.62|634.62|24
1608541100000|2020-12-21 08:58:20|638.08|635.08|638.05|635.05|638.25|635.25|638.05|635.05|27
1608541110000|2020-12-21 08:58:30|638.06|635.06|638.11|635.11|638.11|635.11|638.03|635.03|19
1608541120000|2020-12-21 08:58:40|638.12|635.12|638.22|635.22|638.38|635.38|638.11|635.11|27
1608541130000|2020-12-21 08:58:50|638.23|635.23|637.76|634.76|638.23|635.23|637.73|634.73|26
1608541140000|2020-12-21 08:59:00|637.75|634.75|637.61|634.61|637.75|634.75|637.58|634.58|22
1608541150000|2020-12-21 08:59:10|637.59|634.59|637.45|634.45|637.59|634.59|637.35|634.35|23
1608541160000|2020-12-21 08:59:20|637.52|634.52|637.07|634.07|637.52|634.52|637.05|634.05|23
1608541170000|2020-12-21 08:59:30|637.08|634.08|636.47|633.47|637.13|634.13|636.47|633.47|29
1608541180000|2020-12-21 08:59:40|636.36|633.36|636.29|633.29|636.37|633.37|636.2|633.2|27
1608541190000|2020-12-21 08:59:50|636.28|633.28|636.68|633.68|636.72|633.72|636.24|633.24|31
1608541200000|2020-12-21 09:00:00|636.67|633.67|636.2|633.2|636.72|633.72|636.2|633.2|30
1608541210000|2020-12-21 09:00:10|636.18|633.18|636.18|633.18|636.26|633.26|635.87|632.87|36
1608541220000|2020-12-21 09:00:20|636.19|633.19|636.38|633.38|636.44|633.44|635.97|632.97|33
1608541230000|2020-12-21 09:00:30|636.39|633.39|636.58|633.58|636.62|633.62|636.39|633.39|32
1608541240000|2020-12-21 09:00:40|636.59|633.59|637.35|634.35|637.38|634.38|636.59|633.59|28
1608541250000|2020-12-21 09:00:50|637.41|634.41|637.56|634.56|637.69|634.69|637.37|634.37|23
1608541260000|2020-12-21 09:01:00|637.54|634.54|637.52|634.52|637.6|634.6|637.49|634.49|18
1608541270000|2020-12-21 09:01:10|637.55|634.55|637.78|634.78|637.79|634.79|637.55|634.55|14
1608541280000|2020-12-21 09:01:20|637.77|634.77|638.58|635.58|638.58|635.58|637.7|634.7|24
1608541290000|2020-12-21 09:01:30|638.57|635.57|638.57|635.57|638.6|635.6|638.55|635.55|22
1608541300000|2020-12-21 09:01:40|638.58|635.58|638.74|635.74|638.77|635.77|638.57|635.57|20
1608541310000|2020-12-21 09:01:50|638.76|635.76|638.83|635.83|638.86|635.86|638.76|635.76|8
1608541320000|2020-12-21 09:02:00|638.77|635.77|638.89|635.89|638.89|635.89|638.71|635.71|26
1608541330000|2020-12-21 09:02:10|638.88|635.88|638.84|635.84|638.88|635.88|638.82|635.82|17
1608541340000|2020-12-21 09:02:20|638.83|635.83|638.54|635.54|638.85|635.85|638.54|635.54|21
1608541350000|2020-12-21 09:02:30|638.55|635.55|638.42|635.42|638.55|635.55|638.39|635.39|17
1608541360000|2020-12-21 09:02:40|638.4|635.4|638.28|635.28|638.42|635.42|638.28|635.28|15
1608541370000|2020-12-21 09:02:50|638.3|635.3|638.44|635.44|638.46|635.46|638.26|635.26|31
1608541380000|2020-12-21 09:03:00|638.43|635.43|637.9|634.9|638.43|635.43|637.9|634.9|23
1608541390000|2020-12-21 09:03:10|637.86|634.86|637.63|634.63|637.86|634.86|637.63|634.63|21
1608541400000|2020-12-21 09:03:20|637.64|634.64|637.76|634.76|637.78|634.78|637.64|634.64|20
1608541410000|2020-12-21 09:03:30|637.75|634.75|637.3|634.3|637.78|634.78|637.3|634.3|20
1608541420000|2020-12-21 09:03:40|637.31|634.31|637.23|634.23|637.31|634.31|637.23|634.23|11
1608541430000|2020-12-21 09:03:50|637.24|634.24|637.22|634.22|637.25|634.25|637.22|634.22|12
1608541440000|2020-12-21 09:04:00|637.23|634.23|637.02|634.02|637.23|634.23|637.02|634.02|15
1608541450000|2020-12-21 09:04:10|637.03|634.03|636.95|633.95|637.03|634.03|636.95|633.95|8
1608541460000|2020-12-21 09:04:20|636.96|633.96|637.03|634.03|637.03|634.03|636.95|633.95|8
1608541470000|2020-12-21 09:04:30|637.04|634.04|637.25|634.25|637.26|634.26|637.04|634.04|21
1608541480000|2020-12-21 09:04:40|637.26|634.26|637.3|634.3|637.34|634.34|637.24|634.24|21
1608541490000|2020-12-21 09:04:50|637.27|634.27|636.99|633.99|637.27|634.27|636.99|633.99|15
1608541500000|2020-12-21 09:05:00|636.98|633.98|637.01|634.01|637.02|634.02|636.97|633.97|4
1608541510000|2020-12-21 09:05:10|636.98|633.98|637.01|634.01|637.01|634.01|636.97|633.97|12
1608541520000|2020-12-21 09:05:20|637.02|634.02|637.09|634.09|637.11|634.11|637|634|14
1608541530000|2020-12-21 09:05:30|637.12|634.12|637.13|634.13|637.15|634.15|637.1|634.1|18
1608541540000|2020-12-21 09:05:40|637.12|634.12|637.14|634.14|637.15|634.15|637.12|634.12|10
1608541550000|2020-12-21 09:05:50|637.13|634.13|637.19|634.19|637.19|634.19|637.13|634.13|11
1608541560000|2020-12-21 09:06:00|637.18|634.18|637.2|634.2|637.2|634.2|637.16|634.16|8
1608541570000|2020-12-21 09:06:10|637.19|634.19|637.03|634.03|637.2|634.2|637.03|634.03|21
1608541580000|2020-12-21 09:06:20|637.02|634.02|637.01|634.01|637.02|634.02|636.93|633.93|24
1608541590000|2020-12-21 09:06:30|637|634|636.93|633.93|637|634|636.84|633.84|19
1608541600000|2020-12-21 09:06:40|636.94|633.94|636.9|633.9|636.95|633.95|636.89|633.89|14
1608541610000|2020-12-21 09:06:50|636.92|633.92|636.6|633.6|636.93|633.93|636.6|633.6|21
1608541620000|2020-12-21 09:07:00|636.59|633.59|636.39|633.39|636.84|633.84|636.33|633.33|20
1608541630000|2020-12-21 09:07:10|636.38|633.38|636.54|633.54|636.57|633.57|636.3|633.3|26
1608541640000|2020-12-21 09:07:20|636.55|633.55|636.49|633.49|636.55|633.55|636.43|633.43|24
1608541650000|2020-12-21 09:07:30|636.48|633.48|636.22|633.22|636.48|633.48|636.22|633.22|19
1608541660000|2020-12-21 09:07:40|636.21|633.21|636.17|633.17|636.21|633.21|636.11|633.11|25
1608541670000|2020-12-21 09:07:50|636.15|633.15|636.02|633.02|636.17|633.17|636.02|633.02|22
1608541680000|2020-12-21 09:08:00|636.04|633.04|635.71|632.71|636.04|633.04|635.71|632.71|26
1608541690000|2020-12-21 09:08:10|635.7|632.7|635.53|632.53|635.72|632.72|635.4|632.4|27
1608541700000|2020-12-21 09:08:20|635.55|632.55|633.43|630.43|635.56|632.56|633.43|630.43|24
1608541710000|2020-12-21 09:08:30|633.46|630.46|634.37|631.37|634.4|631.4|633.25|630.25|33
1608541720000|2020-12-21 09:08:40|634.49|631.49|633.71|630.71|634.49|631.49|633.68|630.68|35
1608541730000|2020-12-21 09:08:50|633.73|630.73|633.34|630.34|633.73|630.73|633.3|630.3|28
1608541740000|2020-12-21 09:09:00|633.33|630.33|632.55|629.55|633.39|630.39|632.55|629.55|33
1608541750000|2020-12-21 09:09:10|632.65|629.65|632.27|629.27|632.75|629.75|632.24|629.24|31
1608541760000|2020-12-21 09:09:20|632.29|629.29|632.41|629.41|632.41|629.41|632.17|629.17|34
1608541770000|2020-12-21 09:09:30|632.4|629.4|633.13|630.13|633.13|630.13|632.39|629.39|30
1608541780000|2020-12-21 09:09:40|633.15|630.15|633.1|630.1|633.24|630.24|633.07|630.07|25
1608541790000|2020-12-21 09:09:50|633.11|630.11|633.33|630.33|633.48|630.48|633|630|35
1608541800000|2020-12-21 09:10:00|633.36|630.36|633.69|630.69|633.77|630.77|633.36|630.36|27
1608541810000|2020-12-21 09:10:10|633.66|630.66|633.5|630.5|633.72|630.72|633.5|630.5|28
1608541820000|2020-12-21 09:10:20|633.46|630.46|632.83|629.83|633.46|630.46|632.79|629.79|30
1608541830000|2020-12-21 09:10:30|632.91|629.91|633.21|630.21|633.23|630.23|632.88|629.88|22
1608541840000|2020-12-21 09:10:40|633.29|630.29|633.63|630.63|633.63|630.63|633.25|630.25|23
1608541850000|2020-12-21 09:10:50|633.58|630.58|633.62|630.62|633.66|630.66|633.54|630.54|16
1608541860000|2020-12-21 09:11:00|633.63|630.63|633.6|630.6|633.81|630.81|633.54|630.54|23
1608541870000|2020-12-21 09:11:10|633.58|630.58|632.63|629.63|633.6|630.6|632.62|629.62|34
1608541880000|2020-12-21 09:11:20|632.61|629.61|632.56|629.56|632.61|629.61|632.36|629.36|20
1608541890000|2020-12-21 09:11:30|632.54|629.54|632.04|629.04|632.63|629.63|631.92|628.92|24
1608541900000|2020-12-21 09:11:40|632.12|629.12|631.26|628.26|632.27|629.27|631.21|628.21|33
1608541910000|2020-12-21 09:11:50|631.42|628.42|630.51|627.51|631.58|628.58|630.51|627.51|31
1608541920000|2020-12-21 09:12:00|630.45|627.45|631.15|628.15|631.3|628.3|630.31|627.31|34
1608541930000|2020-12-21 09:12:10|631.18|628.18|631.2|628.2|631.22|628.22|631.09|628.09|23
1608541940000|2020-12-21 09:12:20|631.21|628.21|631.11|628.11|631.46|628.46|631.11|628.11|28
1608541950000|2020-12-21 09:12:30|631.09|628.09|630.96|627.96|631.09|628.09|630.7|627.7|32
1608541960000|2020-12-21 09:12:40|631.02|628.02|630.67|627.67|631.39|628.39|630.67|627.67|28
1608541970000|2020-12-21 09:12:50|630.68|627.68|631.12|628.12|631.12|628.12|630.54|627.54|31
1608541980000|2020-12-21 09:13:00|631.17|628.17|631.45|628.45|631.49|628.49|631.16|628.16|30
1608541990000|2020-12-21 09:13:10|631.46|628.46|631.43|628.43|631.57|628.57|631.4|628.4|31
1608542000000|2020-12-21 09:13:20|631.48|628.48|631.54|628.54|631.59|628.59|631.44|628.44|30
1608542010000|2020-12-21 09:13:30|631.58|628.58|631.02|628.02|631.62|628.62|630.92|627.92|33
1608542020000|2020-12-21 09:13:40|631.01|628.01|631.07|628.07|631.1|628.1|630.99|627.99|27
1608542030000|2020-12-21 09:13:50|631.09|628.09|630.63|627.63|631.09|628.09|630.43|627.43|23
1608542040000|2020-12-21 09:14:00|630.64|627.64|630.57|627.57|630.84|627.84|630.53|627.53|27
1608542050000|2020-12-21 09:14:10|630.56|627.56|630.33|627.33|630.56|627.56|630.33|627.33|18
1608542060000|2020-12-21 09:14:20|630.31|627.31|630.04|627.04|630.33|627.33|629.86|626.86|35
1608542070000|2020-12-21 09:14:30|630.06|627.06|629.97|626.97|630.12|627.12|629.97|626.97|20
1608542080000|2020-12-21 09:14:40|629.93|626.93|629.66|626.66|630.05|627.05|629.56|626.56|33
1608542090000|2020-12-21 09:14:50|629.7|626.7|629.87|626.87|629.9|626.9|629.69|626.69|22
1608542100000|2020-12-21 09:15:00|629.88|626.88|629.59|626.59|629.88|626.88|629.11|626.11|32
1608542110000|2020-12-21 09:15:10|629.61|626.61|629.42|626.42|629.75|626.75|629.28|626.28|32
1608542120000|2020-12-21 09:15:20|629.15|626.15|629.44|626.44|629.45|626.45|629.15|626.15|29
1608542130000|2020-12-21 09:15:30|629.45|626.45|630.15|627.15|630.16|627.16|629.43|626.43|27
1608542140000|2020-12-21 09:15:40|630.12|627.12|630.85|627.85|630.85|627.85|630.12|627.12|31
1608542150000|2020-12-21 09:15:50|630.84|627.84|630.16|627.16|630.88|627.88|630|627|30
1608542160000|2020-12-21 09:16:00|630.18|627.18|630.74|627.74|630.79|627.79|630.12|627.12|30
1608542170000|2020-12-21 09:16:10|630.75|627.75|630.88|627.88|631|628|630.75|627.75|22
1608542180000|2020-12-21 09:16:20|630.87|627.87|630.59|627.59|630.91|627.91|630.57|627.57|21
1608542190000|2020-12-21 09:16:30|630.57|627.57|630.71|627.71|630.71|627.71|630.53|627.53|21
1608542200000|2020-12-21 09:16:40|630.63|627.63|630.63|627.63|630.71|627.71|630.58|627.58|23
1608542210000|2020-12-21 09:16:50|630.62|627.62|630.65|627.65|630.72|627.72|630.52|627.52|18
1608542220000|2020-12-21 09:17:00|630.69|627.69|630.25|627.25|630.7|627.7|630.14|627.14|22
1608542230000|2020-12-21 09:17:10|630.26|627.26|630.84|627.84|630.84|627.84|630.25|627.25|32
1608542240000|2020-12-21 09:17:20|630.83|627.83|630.88|627.88|630.93|627.93|630.76|627.76|30
1608542250000|2020-12-21 09:17:30|630.89|627.89|630.82|627.82|631.15|628.15|630.82|627.82|30
1608542260000|2020-12-21 09:17:40|630.85|627.85|630.49|627.49|630.85|627.85|630.42|627.42|26
1608542270000|2020-12-21 09:17:50|630.5|627.5|630.93|627.93|630.93|627.93|630.5|627.5|19
1608542280000|2020-12-21 09:18:00|631.01|628.01|630.89|627.89|631.02|628.02|630.77|627.77|29
1608542290000|2020-12-21 09:18:10|630.88|627.88|630.7|627.7|630.89|627.89|630.6|627.6|22
1608542300000|2020-12-21 09:18:20|630.71|627.71|630.81|627.81|630.81|627.81|630.67|627.67|15
1608542310000|2020-12-21 09:18:30|630.88|627.88|630.84|627.84|630.93|627.93|630.79|627.79|15
1608542320000|2020-12-21 09:18:40|630.83|627.83|630.8|627.8|630.89|627.89|630.8|627.8|18
1608542330000|2020-12-21 09:18:50|630.78|627.78|630.9|627.9|630.91|627.91|630.78|627.78|17
1608542340000|2020-12-21 09:19:00|630.93|627.93|630.91|627.91|630.95|627.95|630.89|627.89|15
1608542350000|2020-12-21 09:19:10|630.92|627.92|631.13|628.13|631.13|628.13|630.87|627.87|12
1608542360000|2020-12-21 09:19:20|631.14|628.14|631.42|628.42|631.44|628.44|631.14|628.14|25
1608542370000|2020-12-21 09:19:30|631.43|628.43|631.82|628.82|631.88|628.88|631.43|628.43|26
1608542380000|2020-12-21 09:19:40|631.81|628.81|631.8|628.8|631.93|628.93|631.65|628.65|28
1608542390000|2020-12-21 09:19:50|631.75|628.75|631.63|628.63|631.75|628.75|631.61|628.61|25
1608542400000|2020-12-21 09:20:00|631.64|628.64|631.71|628.71|631.76|628.76|631.64|628.64|15
1608542410000|2020-12-21 09:20:10|631.67|628.67|631.52|628.52|631.77|628.77|631.37|628.37|22
1608542420000|2020-12-21 09:20:20|631.53|628.53|631.82|628.82|631.86|628.86|631.53|628.53|18
1608542430000|2020-12-21 09:20:30|631.85|628.85|631.88|628.88|631.92|628.92|631.81|628.81|19
1608542440000|2020-12-21 09:20:40|631.87|628.87|632.07|629.07|632.07|629.07|631.87|628.87|21
1608542450000|2020-12-21 09:20:50|632.08|629.08|632.18|629.18|632.18|629.18|632.02|629.02|15
1608542460000|2020-12-21 09:21:00|632.15|629.15|631.56|628.56|632.18|629.18|631.54|628.54|29
1608542470000|2020-12-21 09:21:10|631.59|628.59|631.6|628.6|631.68|628.68|631.57|628.57|26
1608542480000|2020-12-21 09:21:20|631.58|628.58|631.43|628.43|631.6|628.6|631.4|628.4|22
1608542490000|2020-12-21 09:21:30|631.38|628.38|631.48|628.48|631.48|628.48|631.31|628.31|22
1608542500000|2020-12-21 09:21:40|631.47|628.47|631.8|628.8|631.8|628.8|631.47|628.47|18
1608542510000|2020-12-21 09:21:50|631.82|628.82|631.75|628.75|631.89|628.89|631.75|628.75|22
1608542520000|2020-12-21 09:22:00|631.73|628.73|631.36|628.36|631.76|628.76|631.36|628.36|26
1608542530000|2020-12-21 09:22:10|631.35|628.35|631.25|628.25|631.42|628.42|631.25|628.25|17
1608542540000|2020-12-21 09:22:20|631.26|628.26|631.28|628.28|631.28|628.28|631.2|628.2|16
1608542550000|2020-12-21 09:22:30|631.29|628.29|631.45|628.45|631.47|628.47|631.29|628.29|23
1608542560000|2020-12-21 09:22:40|631.43|628.43|631.25|628.25|631.45|628.45|631.25|628.25|26
1608542570000|2020-12-21 09:22:50|631.24|628.24|631.3|628.3|631.3|628.3|631.23|628.23|25
1608542580000|2020-12-21 09:23:00|631.27|628.27|631.25|628.25|631.3|628.3|631.24|628.24|21
1608542590000|2020-12-21 09:23:10|631.24|628.24|631.07|628.07|631.28|628.28|631.05|628.05|17
1608542600000|2020-12-21 09:23:20|631.03|628.03|631.24|628.24|631.27|628.27|631.03|628.03|27
1608542610000|2020-12-21 09:23:30|631.25|628.25|631.24|628.24|631.28|628.28|631.23|628.23|22
1608542620000|2020-12-21 09:23:40|631.29|628.29|631.39|628.39|631.49|628.49|631.29|628.29|30
1608542630000|2020-12-21 09:23:50|631.34|628.34|631.64|628.64|631.65|628.65|631.32|628.32|28
1608542640000|2020-12-21 09:24:00|631.62|628.62|632.07|629.07|632.07|629.07|631.6|628.6|26
1608542650000|2020-12-21 09:24:10|632.11|629.11|632.14|629.14|632.16|629.16|632.08|629.08|18
1608542660000|2020-12-21 09:24:20|632.12|629.12|631.49|628.49|632.12|629.12|631.49|628.49|23
1608542670000|2020-12-21 09:24:30|631.47|628.47|631.24|628.24|631.47|628.47|631.21|628.21|29
1608542680000|2020-12-21 09:24:40|631.25|628.25|631.25|628.25|631.39|628.39|631.19|628.19|27
1608542690000|2020-12-21 09:24:50|631.23|628.23|631.38|628.38|631.46|628.46|631.17|628.17|30
1608542700000|2020-12-21 09:25:00|631.37|628.37|631.75|628.75|631.81|628.81|631.37|628.37|28
1608542710000|2020-12-21 09:25:10|631.7|628.7|632.17|629.17|632.27|629.27|631.66|628.66|31
1608542720000|2020-12-21 09:25:20|632.23|629.23|631.78|628.78|632.26|629.26|631.77|628.77|33
1608542730000|2020-12-21 09:25:30|631.79|628.79|631.68|628.68|631.82|628.82|631.67|628.67|22
1608542740000|2020-12-21 09:25:40|631.71|628.71|631.87|628.87|631.9|628.9|631.71|628.71|22
1608542750000|2020-12-21 09:25:50|631.86|628.86|631.73|628.73|631.87|628.87|631.68|628.68|13
1608542760000|2020-12-21 09:26:00|631.72|628.72|631.72|628.72|631.75|628.75|631.72|628.72|6
1608542770000|2020-12-21 09:26:10|631.71|628.71|631.45|628.45|631.71|628.71|631.45|628.45|23
1608542780000|2020-12-21 09:26:20|631.44|628.44|631.2|628.2|631.44|628.44|631.2|628.2|21
1608542790000|2020-12-21 09:26:30|631.19|628.19|631.11|628.11|631.21|628.21|631.11|628.11|19
1608542800000|2020-12-21 09:26:40|631.14|628.14|631.31|628.31|631.34|628.34|631.1|628.1|19
1608542810000|2020-12-21 09:26:50|631.32|628.32|631.17|628.17|631.32|628.32|631.16|628.16|17
1608542820000|2020-12-21 09:27:00|631.18|628.18|631.34|628.34|631.44|628.44|631.18|628.18|20
1608542830000|2020-12-21 09:27:10|631.33|628.33|631.36|628.36|631.39|628.39|631.33|628.33|27
1608542840000|2020-12-21 09:27:20|631.39|628.39|631.24|628.24|631.61|628.61|631.22|628.22|33
1608542850000|2020-12-21 09:27:30|631.25|628.25|631.18|628.18|631.27|628.27|631.15|628.15|16
1608542860000|2020-12-21 09:27:40|631.19|628.19|631.14|628.14|631.19|628.19|631.13|628.13|21
1608542870000|2020-12-21 09:27:50|631.13|628.13|631.1|628.1|631.13|628.13|631.09|628.09|14
1608542880000|2020-12-21 09:28:00|631.09|628.09|630.99|627.99|631.09|628.09|630.98|627.98|9
1608542890000|2020-12-21 09:28:10|631|628|631.14|628.14|631.15|628.15|630.98|627.98|15
1608542900000|2020-12-21 09:28:20|631.11|628.11|631.13|628.13|631.13|628.13|631.04|628.04|13
1608542910000|2020-12-21 09:28:30|631.14|628.14|631.04|628.04|631.14|628.14|631.03|628.03|14
1608542920000|2020-12-21 09:28:40|631.05|628.05|631.05|628.05|631.09|628.09|631.04|628.04|13
1608542930000|2020-12-21 09:28:50|631.06|628.06|631.01|628.01|631.06|628.06|630.96|627.96|7
1608542940000|2020-12-21 09:29:00|631|628|631.17|628.17|631.2|628.2|631|628|19
1608542950000|2020-12-21 09:29:10|631.26|628.26|631.49|628.49|631.49|628.49|631.24|628.24|25
1608542960000|2020-12-21 09:29:20|631.54|628.54|631.57|628.57|631.6|628.6|631.46|628.46|15
1608542970000|2020-12-21 09:29:30|631.52|628.52|631.52|628.52|631.56|628.56|631.45|628.45|19
1608542980000|2020-12-21 09:29:40|631.51|628.51|631.2|628.2|631.51|628.51|631.2|628.2|21
1608542990000|2020-12-21 09:29:50|631.19|628.19|631.22|628.22|631.22|628.22|631.19|628.19|7
1608543000000|2020-12-21 09:30:00|631.21|628.21|631.38|628.38|631.43|628.43|631.21|628.21|21
1608543010000|2020-12-21 09:30:10|631.37|628.37|631.01|628.01|631.39|628.39|630.98|627.98|24
1608543020000|2020-12-21 09:30:20|631.02|628.02|631.13|628.13|631.13|628.13|630.96|627.96|18
1608543030000|2020-12-21 09:30:30|631.07|628.07|631.06|628.06|631.13|628.13|631.04|628.04|14
1608543040000|2020-12-21 09:30:40|631.04|628.04|630.98|627.98|631.11|628.11|630.95|627.95|20
1608543050000|2020-12-21 09:30:50|630.96|627.96|631.06|628.06|631.07|628.07|630.96|627.96|16
1608543060000|2020-12-21 09:31:00|631.07|628.07|631.18|628.18|631.21|628.21|631.07|628.07|17
1608543070000|2020-12-21 09:31:10|631.19|628.19|631.04|628.04|631.2|628.2|631.04|628.04|21
1608543080000|2020-12-21 09:31:20|631.05|628.05|631.06|628.06|631.06|628.06|631.02|628.02|14
1608543090000|2020-12-21 09:31:30|631.05|628.05|631.26|628.26|631.26|628.26|631.05|628.05|16
1608543100000|2020-12-21 09:31:40|631.27|628.27|631.51|628.51|631.51|628.51|631.27|628.27|16
1608543110000|2020-12-21 09:31:50|631.52|628.52|631.78|628.78|631.79|628.79|631.49|628.49|20
1608543120000|2020-12-21 09:32:00|631.74|628.74|631.68|628.68|631.96|628.96|631.66|628.66|25
1608543130000|2020-12-21 09:32:10|631.67|628.67|632.02|629.02|632.02|629.02|631.67|628.67|19
1608543140000|2020-12-21 09:32:20|632.03|629.03|632.14|629.14|632.21|629.21|631.95|628.95|18
1608543150000|2020-12-21 09:32:30|632.13|629.13|632.1|629.1|632.13|629.13|632.06|629.06|16
1608543160000|2020-12-21 09:32:40|632.22|629.22|632.33|629.33|632.33|629.33|632.09|629.09|26
1608543170000|2020-12-21 09:32:50|632.12|629.12|632.42|629.42|632.46|629.46|632.12|629.12|27
1608543180000|2020-12-21 09:33:00|632.38|629.38|632.41|629.41|632.44|629.44|632.34|629.34|27
1608543190000|2020-12-21 09:33:10|632.4|629.4|632.62|629.62|632.69|629.69|632.4|629.4|26
1608543200000|2020-12-21 09:33:20|632.6|629.6|632.67|629.67|632.69|629.69|632.6|629.6|17
1608543210000|2020-12-21 09:33:30|632.69|629.69|632.7|629.7|632.88|629.88|632.68|629.68|33
1608543220000|2020-12-21 09:33:40|632.71|629.71|632.8|629.8|632.86|629.86|632.71|629.71|27
1608543230000|2020-12-21 09:33:50|632.89|629.89|633.03|630.03|633.04|630.04|632.89|629.89|20
1608543240000|2020-12-21 09:34:00|633.01|630.01|633.43|630.43|633.43|630.43|632.99|629.99|18
1608543250000|2020-12-21 09:34:10|633.51|630.51|633.55|630.55|633.69|630.69|633.45|630.45|21
1608543260000|2020-12-21 09:34:20|633.52|630.52|633.54|630.54|633.58|630.58|633.52|630.52|14
1608543270000|2020-12-21 09:34:30|633.53|630.53|633.63|630.63|633.64|630.64|633.53|630.53|10
1608543280000|2020-12-21 09:34:40|633.64|630.64|633.55|630.55|633.72|630.72|633.54|630.54|13
1608543290000|2020-12-21 09:34:50|633.54|630.54|633.58|630.58|633.6|630.6|633.45|630.45|14
1608543300000|2020-12-21 09:35:00|633.56|630.56|633.54|630.54|633.56|630.56|633.54|630.54|5
1608543310000|2020-12-21 09:35:10|633.55|630.55|633.6|630.6|633.6|630.6|633.54|630.54|10
1608543320000|2020-12-21 09:35:20|633.58|630.58|633.62|630.62|633.62|630.62|633.58|630.58|7
1608543330000|2020-12-21 09:35:30|633.61|630.61|633.63|630.63|633.64|630.64|633.61|630.61|6
1608543340000|2020-12-21 09:35:40|633.65|630.65|633.87|630.87|633.9|630.9|633.65|630.65|29
1608543350000|2020-12-21 09:35:50|633.86|630.86|633.85|630.85|633.87|630.87|633.78|630.78|18
1608543360000|2020-12-21 09:36:00|633.88|630.88|633.88|630.88|633.89|630.89|633.86|630.86|5
1608543370000|2020-12-21 09:36:10|633.86|630.86|633.64|630.64|633.86|630.86|633.64|630.64|13
1608543380000|2020-12-21 09:36:20|633.66|630.66|633.75|630.75|633.77|630.77|633.65|630.65|11
1608543390000|2020-12-21 09:36:30|633.74|630.74|633.72|630.72|633.75|630.75|633.72|630.72|7
1608543400000|2020-12-21 09:36:40|633.73|630.73|633.61|630.61|633.73|630.73|633.61|630.61|4
1608543410000|2020-12-21 09:36:50|633.6|630.6|633.6|630.6|633.61|630.61|633.6|630.6|3
1608543420000|2020-12-21 09:37:00|633.59|630.59|633.72|630.72|633.72|630.72|633.59|630.59|11
1608543430000|2020-12-21 09:37:10|633.71|630.71|633.49|630.49|633.71|630.71|633.49|630.49|19
1608543440000|2020-12-21 09:37:20|633.51|630.51|633.68|630.68|633.71|630.71|633.51|630.51|29
1608543450000|2020-12-21 09:37:30|633.69|630.69|633.73|630.73|633.73|630.73|633.65|630.65|16
1608543460000|2020-12-21 09:37:40|633.74|630.74|633.69|630.69|633.74|630.74|633.61|630.61|21
1608543470000|2020-12-21 09:37:50|633.7|630.7|633.8|630.8|633.81|630.81|633.69|630.69|26
1608543480000|2020-12-21 09:38:00|633.81|630.81|633.8|630.8|633.82|630.82|633.77|630.77|20
1608543490000|2020-12-21 09:38:10|633.79|630.79|633.82|630.82|633.83|630.83|633.78|630.78|15
1608543500000|2020-12-21 09:38:20|633.81|630.81|633.82|630.82|633.83|630.83|633.81|630.81|10
1608543510000|2020-12-21 09:38:30|633.85|630.85|633.85|630.85|633.85|630.85|633.85|630.85|1
1608543520000|2020-12-21 09:38:40|633.84|630.84|633.68|630.68|633.84|630.84|633.67|630.67|14
1608543530000|2020-12-21 09:38:50|633.67|630.67|633.76|630.76|633.77|630.77|633.65|630.65|19
1608543540000|2020-12-21 09:39:00|633.74|630.74|633.67|630.67|633.76|630.76|633.67|630.67|24
1608543550000|2020-12-21 09:39:10|633.68|630.68|633.66|630.66|633.72|630.72|633.64|630.64|27
1608543560000|2020-12-21 09:39:20|633.64|630.64|633.64|630.64|633.66|630.66|633.64|630.64|11
1608543570000|2020-12-21 09:39:30|633.63|630.63|633.58|630.58|633.64|630.64|633.58|630.58|17
1608543580000|2020-12-21 09:39:40|633.57|630.57|633.5|630.5|633.57|630.57|633.5|630.5|15
1608543590000|2020-12-21 09:39:50|633.51|630.51|633.32|630.32|633.51|630.51|633.31|630.31|17
1608543600000|2020-12-21 09:40:00|633.31|630.31|633.3|630.3|633.32|630.32|633.27|630.27|17
1608543610000|2020-12-21 09:40:10|633.31|630.31|633.44|630.44|633.44|630.44|633.23|630.23|26
1608543620000|2020-12-21 09:40:20|633.42|630.42|633.4|630.4|633.51|630.51|633.36|630.36|28
1608543630000|2020-12-21 09:40:30|633.42|630.42|633.44|630.44|633.44|630.44|633.4|630.4|21
1608543640000|2020-12-21 09:40:40|633.45|630.45|633.33|630.33|633.45|630.45|633.33|630.33|16
1608543650000|2020-12-21 09:40:50|633.36|630.36|633.38|630.38|633.46|630.46|633.36|630.36|22
1608543660000|2020-12-21 09:41:00|633.39|630.39|633.43|630.43|633.43|630.43|633.39|630.39|13
1608543670000|2020-12-21 09:41:10|633.41|630.41|633.36|630.36|633.42|630.42|633.33|630.33|18
1608543680000|2020-12-21 09:41:20|633.35|630.35|633.25|630.25|633.37|630.37|633.24|630.24|23
1608543690000|2020-12-21 09:41:30|633.24|630.24|633.18|630.18|633.24|630.24|633.17|630.17|17
1608543700000|2020-12-21 09:41:40|633.19|630.19|633.14|630.14|633.19|630.19|633.12|630.12|13
1608543710000|2020-12-21 09:41:50|633.13|630.13|632.97|629.97|633.15|630.15|632.97|629.97|18
1608543720000|2020-12-21 09:42:00|632.99|629.99|632.93|629.93|632.99|629.99|632.92|629.92|14
1608543730000|2020-12-21 09:42:10|632.95|629.95|633.05|630.05|633.06|630.06|632.94|629.94|12
1608543740000|2020-12-21 09:42:20|633.08|630.08|633.25|630.25|633.28|630.28|633.08|630.08|21
1608543750000|2020-12-21 09:42:30|633.26|630.26|633.24|630.24|633.28|630.28|633.24|630.24|8
1608543760000|2020-12-21 09:42:40|633.23|630.23|633.24|630.24|633.24|630.24|633.23|630.23|4
1608543770000|2020-12-21 09:42:50|633.23|630.23|633.02|630.02|633.23|630.23|633|630|18
1608543780000|2020-12-21 09:43:00|633.03|630.03|632.98|629.98|633.03|630.03|632.97|629.97|8
1608543790000|2020-12-21 09:43:10|632.99|629.99|632.97|629.97|632.99|629.99|632.97|629.97|5
1608543800000|2020-12-21 09:43:20|632.95|629.95|632.95|629.95|632.96|629.96|632.93|629.93|8
1608543810000|2020-12-21 09:43:30|632.96|629.96|632.69|629.69|632.96|629.96|632.69|629.69|20
1608543820000|2020-12-21 09:43:40|632.7|629.7|632.69|629.69|632.82|629.82|632.67|629.67|19
1608543830000|2020-12-21 09:43:50|632.72|629.72|631.89|628.89|632.72|629.72|631.81|628.81|26
1608543840000|2020-12-21 09:44:00|631.95|628.95|631.99|628.99|632.08|629.08|631.92|628.92|25
1608543850000|2020-12-21 09:44:10|631.98|628.98|631.94|628.94|631.98|628.98|631.91|628.91|17
1608543860000|2020-12-21 09:44:20|631.95|628.95|631.88|628.88|631.95|628.95|631.68|628.68|30
1608543870000|2020-12-21 09:44:30|631.87|628.87|631.27|628.27|631.88|628.88|631.27|628.27|27
1608543880000|2020-12-21 09:44:40|631.28|628.28|630.96|627.96|631.29|628.29|630.93|627.93|29
1608543890000|2020-12-21 09:44:50|630.93|627.93|630.91|627.91|630.95|627.95|630.67|627.67|27
1608543900000|2020-12-21 09:45:00|630.89|627.89|630.18|627.18|630.89|627.89|630.06|627.06|33
1608543910000|2020-12-21 09:45:10|630.06|627.06|629.4|626.4|630.06|627.06|629.4|626.4|31
1608543920000|2020-12-21 09:45:20|629.42|626.42|628.92|625.92|629.48|626.48|628.75|625.75|32
1608543930000|2020-12-21 09:45:30|628.98|625.98|628.98|625.98|629.24|626.24|628.98|625.98|34
1608543940000|2020-12-21 09:45:40|628.93|625.93|628.69|625.69|628.93|625.93|628.69|625.69|33
1608543950000|2020-12-21 09:45:50|628.78|625.78|628.55|625.55|628.82|625.82|628.55|625.55|31
1608543960000|2020-12-21 09:46:00|628.64|625.64|628.52|625.52|628.64|625.64|628.45|625.45|33
1608543970000|2020-12-21 09:46:10|628.5|625.5|628.4|625.4|628.52|625.52|628.28|625.28|32
1608543980000|2020-12-21 09:46:20|628.43|625.43|628.37|625.37|628.43|625.43|628.3|625.3|26
1608543990000|2020-12-21 09:46:30|628.36|625.36|628.57|625.57|628.6|625.6|628.32|625.32|30
1608544000000|2020-12-21 09:46:40|628.58|625.58|628.22|625.22|628.59|625.59|628.17|625.17|28
1608544010000|2020-12-21 09:46:50|628.23|625.23|627.56|624.56|628.3|625.3|627.54|624.54|32
1608544020000|2020-12-21 09:47:00|627.61|624.61|628.06|625.06|628.06|625.06|627.53|624.53|32
1608544030000|2020-12-21 09:47:10|628.07|625.07|627.99|624.99|628.07|625.07|627.71|624.71|32
1608544040000|2020-12-21 09:47:20|627.97|624.97|627.33|624.33|627.98|624.98|627.31|624.31|28
1608544050000|2020-12-21 09:47:30|627.32|624.32|628.05|625.05|628.18|625.18|627.31|624.31|35
1608544060000|2020-12-21 09:47:40|627.94|624.94|627.9|624.9|627.99|624.99|627.82|624.82|31
1608544070000|2020-12-21 09:47:50|627.91|624.91|627.96|624.96|628|625|627.75|624.75|31
1608544080000|2020-12-21 09:48:00|627.94|624.94|627.97|624.97|627.97|624.97|627.64|624.64|30
1608544090000|2020-12-21 09:48:10|627.98|624.98|627.91|624.91|628.04|625.04|627.9|624.9|32
1608544100000|2020-12-21 09:48:20|627.92|624.92|627.23|624.23|627.93|624.93|627.22|624.22|21
1608544110000|2020-12-21 09:48:30|627.27|624.27|627.33|624.33|627.45|624.45|627.24|624.24|33
1608544120000|2020-12-21 09:48:40|627.32|624.32|627.2|624.2|627.54|624.54|627.17|624.17|33
1608544130000|2020-12-21 09:48:50|627.32|624.32|626.92|623.92|627.32|624.32|626.9|623.9|21
1608544140000|2020-12-21 09:49:00|626.93|623.93|626.83|623.83|626.98|623.98|626.68|623.68|26
1608544150000|2020-12-21 09:49:10|626.81|623.81|626.75|623.75|626.84|623.84|626.7|623.7|30
1608544160000|2020-12-21 09:49:20|626.73|623.73|626.81|623.81|626.84|623.84|626.73|623.73|28
1608544170000|2020-12-21 09:49:30|626.79|623.79|626.59|623.59|626.79|623.79|626.58|623.58|27
1608544180000|2020-12-21 09:49:40|626.63|623.63|626.56|623.56|626.7|623.7|626.47|623.47|26
1608544190000|2020-12-21 09:49:50|626.51|623.51|625.8|622.8|626.68|623.68|625.8|622.8|34
1608544200000|2020-12-21 09:50:00|625.87|622.87|625.62|622.62|625.87|622.87|625.25|622.25|32
1608544210000|2020-12-21 09:50:10|625.63|622.63|625.3|622.3|625.75|622.75|625.25|622.25|35
1608544220000|2020-12-21 09:50:20|625.31|622.31|625.21|622.21|625.31|622.31|625.06|622.06|35
1608544230000|2020-12-21 09:50:30|625.23|622.23|625.63|622.63|625.63|622.63|625.15|622.15|33
1608544240000|2020-12-21 09:50:40|625.57|622.57|625.94|622.94|626.09|623.09|625.57|622.57|35
1608544250000|2020-12-21 09:50:50|625.95|622.95|625.35|622.35|625.97|622.97|625.35|622.35|32
1608544260000|2020-12-21 09:51:00|625.29|622.29|624.31|621.31|625.29|622.29|624.14|621.14|35
1608544270000|2020-12-21 09:51:10|624.3|621.3|624.42|621.42|624.74|621.74|624.23|621.23|29
1608544280000|2020-12-21 09:51:20|624.43|621.43|624.89|621.89|625.09|622.09|624.43|621.43|36
1608544290000|2020-12-21 09:51:30|624.91|621.91|624.88|621.88|625.12|622.12|624.83|621.83|35
1608544300000|2020-12-21 09:51:40|624.86|621.86|625.2|622.2|625.2|622.2|624.86|621.86|31
1608544310000|2020-12-21 09:51:50|625.27|622.27|625.53|622.53|625.54|622.54|625.26|622.26|23
1608544320000|2020-12-21 09:52:00|625.5|622.5|625.54|622.54|625.57|622.57|625.07|622.07|34
1608544330000|2020-12-21 09:52:10|625.56|622.56|626.26|623.26|626.26|623.26|625.56|622.56|32
1608544340000|2020-12-21 09:52:20|626.25|623.25|626.42|623.42|626.43|623.43|626.23|623.23|29
1608544350000|2020-12-21 09:52:30|626.43|623.43|626.57|623.57|626.59|623.59|626.43|623.43|29
1608544360000|2020-12-21 09:52:40|626.56|623.56|626.48|623.48|626.56|623.56|626.37|623.37|26
1608544370000|2020-12-21 09:52:50|626.51|623.51|626.29|623.29|626.61|623.61|626.29|623.29|30
1608544380000|2020-12-21 09:53:00|626.28|623.28|626.33|623.33|626.41|623.41|626.26|623.26|27
1608544390000|2020-12-21 09:53:10|626.32|623.32|626.33|623.33|626.35|623.35|626.3|623.3|29
1608544400000|2020-12-21 09:53:20|626.35|623.35|626.23|623.23|626.36|623.36|626.19|623.19|27
1608544410000|2020-12-21 09:53:30|626.21|623.21|625.68|622.68|626.21|623.21|625.63|622.63|34
1608544420000|2020-12-21 09:53:40|625.69|622.69|625.57|622.57|625.72|622.72|625.57|622.57|25
1608544430000|2020-12-21 09:53:50|625.58|622.58|625.7|622.7|625.71|622.71|625.56|622.56|21
1608544440000|2020-12-21 09:54:00|625.72|622.72|625.89|622.89|625.89|622.89|625.72|622.72|25
1608544450000|2020-12-21 09:54:10|625.88|622.88|625.75|622.75|625.89|622.89|625.75|622.75|16
1608544460000|2020-12-21 09:54:20|625.73|622.73|625.41|622.41|625.73|622.73|625.36|622.36|32
1608544470000|2020-12-21 09:54:30|625.39|622.39|625.66|622.66|625.66|622.66|625.38|622.38|27
1608544480000|2020-12-21 09:54:40|625.64|622.64|625.54|622.54|625.74|622.74|625.48|622.48|31
1608544490000|2020-12-21 09:54:50|625.49|622.49|625.44|622.44|625.49|622.49|625.38|622.38|21
1608544500000|2020-12-21 09:55:00|625.42|622.42|625.41|622.41|625.54|622.54|625.39|622.39|29
1608544510000|2020-12-21 09:55:10|625.4|622.4|624.95|621.95|625.42|622.42|624.89|621.89|33
1608544520000|2020-12-21 09:55:20|624.93|621.93|624.43|621.43|624.93|621.93|624.43|621.43|29
1608544530000|2020-12-21 09:55:30|624.34|621.34|624.5|621.5|624.65|621.65|624.19|621.19|32
1608544540000|2020-12-21 09:55:40|624.48|621.48|624.23|621.23|624.48|621.48|624.2|621.2|32
1608544550000|2020-12-21 09:55:50|624.22|621.22|623.93|620.93|624.22|621.22|623.87|620.87|37
1608544560000|2020-12-21 09:56:00|624.03|621.03|624.47|621.47|624.5|621.5|623.81|620.81|37
1608544570000|2020-12-21 09:56:10|624.53|621.53|624.54|621.54|624.74|621.74|624.34|621.34|35
1608544580000|2020-12-21 09:56:20|624.56|621.56|624.32|621.32|624.67|621.67|624.32|621.32|31
1608544590000|2020-12-21 09:56:30|624.3|621.3|624.47|621.47|624.8|621.8|624.3|621.3|33
1608544600000|2020-12-21 09:56:40|624.51|621.51|624.15|621.15|624.51|621.51|624.15|621.15|32
1608544610000|2020-12-21 09:56:50|624.26|621.26|624.17|621.17|624.38|621.38|624.09|621.09|34
1608544620000|2020-12-21 09:57:00|623.95|620.95|624.1|621.1|624.23|621.23|623.95|620.95|33
1608544630000|2020-12-21 09:57:10|624.14|621.14|623.88|620.88|624.15|621.15|623.66|620.66|35
1608544640000|2020-12-21 09:57:20|623.79|620.79|624.28|621.28|624.48|621.48|623.75|620.75|33
1608544650000|2020-12-21 09:57:30|624.31|621.31|624.54|621.54|624.74|621.74|624.25|621.25|34
1608544660000|2020-12-21 09:57:40|624.56|621.56|624.42|621.42|624.57|621.57|624.36|621.36|31
1608544670000|2020-12-21 09:57:50|624.43|621.43|624.34|621.34|624.54|621.54|624.31|621.31|32
1608544680000|2020-12-21 09:58:00|624.35|621.35|624.51|621.51|624.56|621.56|624.32|621.32|31
1608544690000|2020-12-21 09:58:10|624.49|621.49|624.34|621.34|624.49|621.49|624.3|621.3|30
1608544700000|2020-12-21 09:58:20|624.36|621.36|625.18|622.18|625.21|622.21|624.36|621.36|34
1608544710000|2020-12-21 09:58:30|625.19|622.19|625.67|622.67|625.69|622.69|625.17|622.17|32
1608544720000|2020-12-21 09:58:40|625.66|622.66|625.83|622.83|625.83|622.83|625.43|622.43|33
1608544730000|2020-12-21 09:58:50|625.84|622.84|626.13|623.13|626.17|623.17|625.79|622.79|30
1608544740000|2020-12-21 09:59:00|626.14|623.14|626.42|623.42|626.44|623.44|626.14|623.14|35
1608544750000|2020-12-21 09:59:10|626.33|623.33|626.47|623.47|626.54|623.54|626.27|623.27|28
1608544760000|2020-12-21 09:59:20|626.61|623.61|626.54|623.54|626.75|623.75|626.4|623.4|27
1608544770000|2020-12-21 09:59:30|626.6|623.6|627.51|624.51|627.52|624.52|626.37|623.37|29
1608544780000|2020-12-21 09:59:40|627.49|624.49|627.54|624.54|627.57|624.57|627.25|624.25|31
1608544790000|2020-12-21 09:59:50|627.58|624.58|627.75|624.75|627.83|624.83|627.54|624.54|32
1608544800000|2020-12-21 10:00:00|627.73|624.73|627.17|624.17|627.76|624.76|627.15|624.15|33
1608544810000|2020-12-21 10:00:10|627.19|624.19|627|624|627.36|624.36|627|624|30
1608544820000|2020-12-21 10:00:20|627.02|624.02|626.97|623.97|627.09|624.09|626.97|623.97|25
1608544830000|2020-12-21 10:00:30|626.96|623.96|627.03|624.03|627.07|624.07|626.85|623.85|27
1608544840000|2020-12-21 10:00:40|627.04|624.04|627.99|624.99|627.99|624.99|627.03|624.03|33
1608544850000|2020-12-21 10:00:50|628.02|625.02|628.78|625.78|628.81|625.81|628.02|625.02|32
1608544860000|2020-12-21 10:01:00|628.74|625.74|628.76|625.76|628.89|625.89|628.53|625.53|32
1608544870000|2020-12-21 10:01:10|628.77|625.77|628.89|625.89|628.93|625.93|628.63|625.63|28
1608544880000|2020-12-21 10:01:20|628.91|625.91|628.97|625.97|629.01|626.01|628.79|625.79|31
1608544890000|2020-12-21 10:01:30|629.03|626.03|628.79|625.79|629.05|626.05|628.77|625.77|29
1608544900000|2020-12-21 10:01:40|628.81|625.81|628.94|625.94|628.96|625.96|628.8|625.8|25
1608544910000|2020-12-21 10:01:50|628.93|625.93|629.11|626.11|629.15|626.15|628.87|625.87|30
1608544920000|2020-12-21 10:02:00|629.12|626.12|629.62|626.62|629.64|626.64|629.1|626.1|30
1608544930000|2020-12-21 10:02:10|629.63|626.63|630.02|627.02|630.03|627.03|629.45|626.45|34
1608544940000|2020-12-21 10:02:20|630.04|627.04|630.11|627.11|630.13|627.13|630.03|627.03|24
1608544950000|2020-12-21 10:02:30|630.13|627.13|630.08|627.08|630.16|627.16|630.07|627.07|13
1608544960000|2020-12-21 10:02:40|630.1|627.1|630.14|627.14|630.14|627.14|630.08|627.08|24
1608544970000|2020-12-21 10:02:50|630.11|627.11|629.83|626.83|630.15|627.15|629.8|626.8|23
1608544980000|2020-12-21 10:03:00|629.82|626.82|629.73|626.73|629.82|626.82|629.73|626.73|23
1608544990000|2020-12-21 10:03:10|629.74|626.74|629.48|626.48|629.74|626.74|629.47|626.47|19
1608545000000|2020-12-21 10:03:20|629.49|626.49|629.26|626.26|629.5|626.5|629.19|626.19|26
1608545010000|2020-12-21 10:03:30|629.28|626.28|628.99|625.99|629.28|626.28|628.99|625.99|24
1608545020000|2020-12-21 10:03:40|629|626|628.6|625.6|629.04|626.04|628.58|625.58|27
1608545030000|2020-12-21 10:03:50|628.41|625.41|628.43|625.43|628.43|625.43|628.12|625.12|28
1608545040000|2020-12-21 10:04:00|628.45|625.45|627.8|624.8|628.45|625.45|627.75|624.75|33
1608545050000|2020-12-21 10:04:10|627.78|624.78|627.67|624.67|627.83|624.83|627.67|624.67|24
1608545060000|2020-12-21 10:04:20|627.72|624.72|627.12|624.12|627.72|624.72|627.12|624.12|34
1608545070000|2020-12-21 10:04:30|627.15|624.15|626.54|623.54|627.2|624.2|626.54|623.54|25
1608545080000|2020-12-21 10:04:40|626.5|623.5|626.11|623.11|626.5|623.5|626.02|623.02|34
1608545090000|2020-12-21 10:04:50|626.1|623.1|626.23|623.23|626.23|623.23|626.04|623.04|31
1608545100000|2020-12-21 10:05:00|626.2|623.2|626.29|623.29|626.29|623.29|625.97|622.97|26
1608545110000|2020-12-21 10:05:10|626.28|623.28|625.64|622.64|626.28|623.28|625.64|622.64|30
1608545120000|2020-12-21 10:05:20|625.63|622.63|625.15|622.15|625.65|622.65|625.06|622.06|35
1608545130000|2020-12-21 10:05:30|625.11|622.11|625.61|622.61|625.66|622.66|625.07|622.07|26
1608545140000|2020-12-21 10:05:40|625.62|622.62|625.02|622.02|625.62|622.62|624.9|621.9|34
1608545150000|2020-12-21 10:05:50|625.01|622.01|625.27|622.27|625.27|622.27|624.85|621.85|29
1608545160000|2020-12-21 10:06:00|625.25|622.25|624.49|621.49|625.25|622.25|624.47|621.47|33
1608545170000|2020-12-21 10:06:10|624.51|621.51|624.51|621.51|624.59|621.59|624.38|621.38|33
1608545180000|2020-12-21 10:06:20|624.5|621.5|624.39|621.39|624.5|621.5|624.35|621.35|31
1608545190000|2020-12-21 10:06:30|624.4|621.4|624.1|621.1|624.45|621.45|624.09|621.09|29
1608545200000|2020-12-21 10:06:40|624.11|621.11|623.86|620.86|624.11|621.11|623.7|620.7|32
1608545210000|2020-12-21 10:06:50|623.79|620.79|623.43|620.43|623.94|620.94|623.19|620.19|35
1608545220000|2020-12-21 10:07:00|623.41|620.41|623.83|620.83|623.94|620.94|623.41|620.41|35
1608545230000|2020-12-21 10:07:10|623.85|620.85|623.86|620.86|624.01|621.01|623.79|620.79|30
1608545240000|2020-12-21 10:07:20|623.87|620.87|624.36|621.36|624.51|621.51|623.69|620.69|35
1608545250000|2020-12-21 10:07:30|624.3|621.3|624.07|621.07|624.42|621.42|623.91|620.91|38
1608545260000|2020-12-21 10:07:40|624.11|621.11|623.81|620.81|624.27|621.27|623.81|620.81|38
1608545270000|2020-12-21 10:07:50|623.8|620.8|623.88|620.88|623.89|620.89|623.67|620.67|34
1608545280000|2020-12-21 10:08:00|623.9|620.9|623.82|620.82|623.93|620.93|623.71|620.71|30
1608545290000|2020-12-21 10:08:10|623.75|620.75|623.29|620.29|623.84|620.84|623.29|620.29|33
1608545300000|2020-12-21 10:08:20|623.32|620.32|623.21|620.21|623.37|620.37|623.21|620.21|23
1608545310000|2020-12-21 10:08:30|623.25|620.25|622.83|619.83|623.29|620.29|622.74|619.74|20
1608545320000|2020-12-21 10:08:40|622.8|619.8|622.34|619.34|622.84|619.84|622.34|619.34|28
1608545330000|2020-12-21 10:08:50|622.32|619.32|620.06|617.06|622.38|619.38|619.76|616.76|38
1608545340000|2020-12-21 10:09:00|619.81|616.81|620.54|617.54|622.33|619.33|619.81|616.81|36
1608545350000|2020-12-21 10:09:10|621.24|618.24|620.17|617.17|622.26|619.26|620.14|617.14|37
1608545360000|2020-12-21 10:09:20|620.12|617.12|618.74|615.74|620.12|617.12|618.74|615.74|37
1608545370000|2020-12-21 10:09:30|618.75|615.75|617.93|614.93|618.75|615.75|617.88|614.88|37
1608545380000|2020-12-21 10:09:40|617.95|614.95|620.23|617.23|620.23|617.23|617.95|614.95|37
1608545390000|2020-12-21 10:09:50|620.03|617.03|620.14|617.14|620.64|617.64|620.03|617.03|32
1608545400000|2020-12-21 10:10:00|619.97|616.97|620.89|617.89|620.94|617.94|619.97|616.97|32
1608545410000|2020-12-21 10:10:10|620.87|617.87|621.42|618.42|621.43|618.43|620.74|617.74|35
1608545420000|2020-12-21 10:10:20|621.46|618.46|621.36|618.36|621.61|618.61|621.14|618.14|33
1608545430000|2020-12-21 10:10:30|621.38|618.38|621.15|618.15|621.48|618.48|621.1|618.1|33
1608545440000|2020-12-21 10:10:40|621.17|618.17|621.46|618.46|621.72|618.72|621.13|618.13|31
1608545450000|2020-12-21 10:10:50|621.39|618.39|621.84|618.84|621.89|618.89|621.28|618.28|35
1608545460000|2020-12-21 10:11:00|621.79|618.79|621.45|618.45|621.83|618.83|621.44|618.44|28
1608545470000|2020-12-21 10:11:10|621.46|618.46|621.43|618.43|621.47|618.47|621.4|618.4|24
1608545480000|2020-12-21 10:11:20|621.41|618.41|621.5|618.5|621.55|618.55|621.41|618.41|28
1608545490000|2020-12-21 10:11:30|621.48|618.48|621.45|618.45|621.56|618.56|621.45|618.45|25
1608545500000|2020-12-21 10:11:40|621.33|618.33|620.26|617.26|621.36|618.36|620.18|617.18|39
1608545510000|2020-12-21 10:11:50|620.34|617.34|620.58|617.58|620.66|617.66|620.1|617.1|37
1608545520000|2020-12-21 10:12:00|620.55|617.55|620.84|617.84|620.99|617.99|620.55|617.55|39
1608545530000|2020-12-21 10:12:10|620.9|617.9|621.12|618.12|621.13|618.13|620.85|617.85|37
1608545540000|2020-12-21 10:12:20|621.13|618.13|621.31|618.31|621.65|618.65|621.13|618.13|36
1608545550000|2020-12-21 10:12:30|621.37|618.37|621.87|618.87|621.88|618.88|621.37|618.37|30
1608545560000|2020-12-21 10:12:40|621.85|618.85|621.92|618.92|621.95|618.95|621.56|618.56|29
1608545570000|2020-12-21 10:12:50|621.87|618.87|622.44|619.44|622.45|619.45|621.87|618.87|32
1608545580000|2020-12-21 10:13:00|622.4|619.4|622.59|619.59|622.65|619.65|622.32|619.32|26
1608545590000|2020-12-21 10:13:10|622.57|619.57|622.78|619.78|622.79|619.79|622.57|619.57|22
1608545600000|2020-12-21 10:13:20|622.79|619.79|622.89|619.89|622.89|619.89|622.73|619.73|20
1608545610000|2020-12-21 10:13:30|622.85|619.85|621.73|618.73|622.86|619.86|621.73|618.73|31
1608545620000|2020-12-21 10:13:40|621.72|618.72|621.25|618.25|621.72|618.72|621.25|618.25|20
1608545630000|2020-12-21 10:13:50|621.18|618.18|621.18|618.18|621.49|618.49|621.18|618.18|33
1608545640000|2020-12-21 10:14:00|621.16|618.16|621.78|618.78|621.88|618.88|621.08|618.08|34
1608545650000|2020-12-21 10:14:10|621.77|618.77|621.74|618.74|622|619|621.62|618.62|29
1608545660000|2020-12-21 10:14:20|621.73|618.73|621.59|618.59|622.14|619.14|621.59|618.59|32
1608545670000|2020-12-21 10:14:30|621.52|618.52|621.05|618.05|621.64|618.64|621.05|618.05|29
1608545680000|2020-12-21 10:14:40|621.16|618.16|620.47|617.47|621.16|618.16|620.38|617.38|32
1608545690000|2020-12-21 10:14:50|620.46|617.46|620.48|617.48|620.68|617.68|620.36|617.36|27
1608545700000|2020-12-21 10:15:00|620.51|617.51|619.6|616.6|620.51|617.51|619.6|616.6|32
1608545710000|2020-12-21 10:15:10|619.61|616.61|619.84|616.84|619.85|616.85|619.21|616.21|32
1608545720000|2020-12-21 10:15:20|619.85|616.85|618.96|615.96|619.86|616.86|618.96|615.96|32
1608545730000|2020-12-21 10:15:30|618.93|615.93|618.65|615.65|618.93|615.93|618.65|615.65|27
1608545740000|2020-12-21 10:15:40|618.67|615.67|618.47|615.47|618.67|615.67|618.41|615.41|27
1608545750000|2020-12-21 10:15:50|618.45|615.45|618.24|615.24|618.57|615.57|618.23|615.23|31
1608545760000|2020-12-21 10:16:00|618.25|615.25|617.23|614.23|618.3|615.3|617.22|614.22|31
1608545770000|2020-12-21 10:16:10|617.2|614.2|614.73|611.73|617.2|614.2|614.65|611.65|36
1608545780000|2020-12-21 10:16:20|614.72|611.72|614.94|611.94|615.67|612.67|614.68|611.68|32
1608545790000|2020-12-21 10:16:30|614.93|611.93|612.81|609.81|614.99|611.99|612.78|609.78|39
1608545800000|2020-12-21 10:16:40|612.78|609.78|611.03|608.03|612.78|609.78|611.03|608.03|37
1608545810000|2020-12-21 10:16:50|610.96|607.96|609.85|606.85|611.1|608.1|609.7|606.7|34
1608545820000|2020-12-21 10:17:00|609.75|606.75|608.56|605.56|609.82|606.82|608.33|605.33|33
1608545830000|2020-12-21 10:17:10|608.58|605.58|607.25|604.25|608.58|605.58|606.83|603.83|26
1608545840000|2020-12-21 10:17:20|607.3|604.3|607.94|604.94|608.27|605.27|606.68|603.68|36
1608545850000|2020-12-21 10:17:30|607.91|604.91|607.45|604.45|608.25|605.25|607.45|604.45|33
1608545860000|2020-12-21 10:17:40|607.42|604.42|606.92|603.92|607.45|604.45|606.92|603.92|31
1608545870000|2020-12-21 10:17:50|606.93|603.93|608.35|605.35|608.35|605.35|606.93|603.93|36
1608545880000|2020-12-21 10:18:00|608.45|605.45|609.01|606.01|609.1|606.1|608.32|605.32|37
1608545890000|2020-12-21 10:18:10|609|606|609.45|606.45|609.62|606.62|609|606|25
1608545900000|2020-12-21 10:18:20|609.44|606.44|608.89|605.89|609.48|606.48|608.78|605.78|31
1608545910000|2020-12-21 10:18:30|608.9|605.9|610.77|607.77|610.77|607.77|608.9|605.9|32
1608545920000|2020-12-21 10:18:40|610.79|607.79|610.91|607.91|611.13|608.13|610.79|607.79|33
1608545930000|2020-12-21 10:18:50|610.97|607.97|610.85|607.85|611.04|608.04|610.82|607.82|28
1608545940000|2020-12-21 10:19:00|611.1|608.1|612.31|609.31|612.31|609.31|611.1|608.1|34
1608545950000|2020-12-21 10:19:10|612.34|609.34|611.87|608.87|612.61|609.61|611.87|608.87|32
1608545960000|2020-12-21 10:19:20|611.84|608.84|611.89|608.89|612.06|609.06|611.8|608.8|31
1608545970000|2020-12-21 10:19:30|611.97|608.97|612.44|609.44|612.47|609.47|611.97|608.97|32
1608545980000|2020-12-21 10:19:40|612.42|609.42|611.86|608.86|612.74|609.74|611.86|608.86|37
1608545990000|2020-12-21 10:19:50|611.85|608.85|611.74|608.74|611.91|608.91|611.74|608.74|34
1608546000000|2020-12-21 10:20:00|611.79|608.79|609.06|606.06|611.79|608.79|609.04|606.04|37
1608546010000|2020-12-21 10:20:10|609.05|606.05|609.5|606.5|609.64|606.64|609.02|606.02|33
1608546020000|2020-12-21 10:20:20|609.21|606.21|609.46|606.46|609.47|606.47|608.85|605.85|35
1608546030000|2020-12-21 10:20:30|609.45|606.45|606.96|603.96|609.52|606.52|606.96|603.96|37
1608546040000|2020-12-21 10:20:40|606.92|603.92|607.57|604.57|607.57|604.57|606.09|603.09|39
1608546050000|2020-12-21 10:20:50|607.72|604.72|606.73|603.73|608.08|605.08|606.63|603.63|37
1608546060000|2020-12-21 10:21:00|606.8|603.8|608.42|605.42|608.46|605.46|606.59|603.59|37
1608546070000|2020-12-21 10:21:10|608.45|605.45|608.34|605.34|608.47|605.47|607.41|604.41|37
1608546080000|2020-12-21 10:21:20|608.35|605.35|608.28|605.28|608.48|605.48|607.97|604.97|30
1608546090000|2020-12-21 10:21:30|608.21|605.21|609.49|606.49|609.49|606.49|608.21|605.21|35
1608546100000|2020-12-21 10:21:40|609.48|606.48|610.1|607.1|610.17|607.17|609.34|606.34|36
1608546110000|2020-12-21 10:21:50|610.21|607.21|610.41|607.41|610.52|607.52|610.06|607.06|37
1608546120000|2020-12-21 10:22:00|610.39|607.39|609.94|606.94|610.8|607.8|609.91|606.91|38
1608546130000|2020-12-21 10:22:10|609.96|606.96|611.67|608.67|611.67|608.67|609.96|606.96|33
1608546140000|2020-12-21 10:22:20|611.66|608.66|612.33|609.33|612.38|609.38|611.66|608.66|29
1608546150000|2020-12-21 10:22:30|612.35|609.35|612.7|609.7|612.7|609.7|612.33|609.33|29
1608546160000|2020-12-21 10:22:40|612.81|609.81|613|610|613.41|610.41|612.81|609.81|36
1608546170000|2020-12-21 10:22:50|613.03|610.03|613.58|610.58|613.72|610.72|613.03|610.03|35
1608546180000|2020-12-21 10:23:00|613.61|610.61|613.58|610.58|613.68|610.68|613.24|610.24|36
1608546190000|2020-12-21 10:23:10|613.75|610.75|614.61|611.61|614.61|611.61|613.7|610.7|33
1608546200000|2020-12-21 10:23:20|614.66|611.66|615|612|615.43|612.43|614.66|611.66|36
1608546210000|2020-12-21 10:23:30|614.94|611.94|614.15|611.15|615.01|612.01|613.82|610.82|39
1608546220000|2020-12-21 10:23:40|614.32|611.32|614|611|614.32|611.32|613.97|610.97|32
1608546230000|2020-12-21 10:23:50|614.05|611.05|614.56|611.56|614.58|611.58|613.97|610.97|37
1608546240000|2020-12-21 10:24:00|614.67|611.67|615.53|612.53|615.58|612.58|614.67|611.67|36
1608546250000|2020-12-21 10:24:10|615.51|612.51|615.07|612.07|615.51|612.51|615.03|612.03|30
1608546260000|2020-12-21 10:24:20|615.08|612.08|615.85|612.85|615.85|612.85|614.99|611.99|34
1608546270000|2020-12-21 10:24:30|615.86|612.86|615.41|612.41|615.94|612.94|615.41|612.41|35
1608546280000|2020-12-21 10:24:40|615.4|612.4|615.22|612.22|615.85|612.85|615.2|612.2|33
1608546290000|2020-12-21 10:24:50|615.16|612.16|615.5|612.5|615.57|612.57|615.05|612.05|28
1608546300000|2020-12-21 10:25:00|615.47|612.47|615.88|612.88|616.06|613.06|615.46|612.46|28
1608546310000|2020-12-21 10:25:10|615.75|612.75|615.58|612.58|615.77|612.77|615.48|612.48|31
1608546320000|2020-12-21 10:25:20|615.66|612.66|615.63|612.63|616|613|615.56|612.56|35
1608546330000|2020-12-21 10:25:30|615.6|612.6|615.57|612.57|615.63|612.63|615.43|612.43|35
1608546340000|2020-12-21 10:25:40|615.44|612.44|615.02|612.02|615.44|612.44|615.02|612.02|34
1608546350000|2020-12-21 10:25:50|614.99|611.99|614.23|611.23|615.02|612.02|614.06|611.06|38
1608546360000|2020-12-21 10:26:00|614.17|611.17|613.47|610.47|614.22|611.22|613.47|610.47|32
1608546370000|2020-12-21 10:26:10|612.89|609.89|613.5|610.5|613.84|610.84|612.73|609.73|38
1608546380000|2020-12-21 10:26:20|613.32|610.32|613.08|610.08|613.55|610.55|613|610|34
1608546390000|2020-12-21 10:26:30|613|610|612.89|609.89|613.17|610.17|612.89|609.89|30
1608546400000|2020-12-21 10:26:40|612.88|609.88|613.35|610.35|613.53|610.53|612.76|609.76|33
1608546410000|2020-12-21 10:26:50|613.31|610.31|613.27|610.27|613.4|610.4|613.1|610.1|30
1608546420000|2020-12-21 10:27:00|613.31|610.31|612.57|609.57|613.31|610.31|612.45|609.45|27
1608546430000|2020-12-21 10:27:10|612.61|609.61|612.38|609.38|612.88|609.88|612.33|609.33|32
1608546440000|2020-12-21 10:27:20|612.37|609.37|612.31|609.31|612.49|609.49|612.05|609.05|35
1608546450000|2020-12-21 10:27:30|612.28|609.28|612.11|609.11|612.36|609.36|611.95|608.95|29
1608546460000|2020-12-21 10:27:40|612.14|609.14|611.54|608.54|612.29|609.29|611.54|608.54|32
1608546470000|2020-12-21 10:27:50|611.32|608.32|611.64|608.64|611.64|608.64|610.62|607.62|32
1608546480000|2020-12-21 10:28:00|611.7|608.7|611.42|608.42|611.91|608.91|611.41|608.41|33
1608546490000|2020-12-21 10:28:10|611.4|608.4|610.96|607.96|611.4|608.4|610.55|607.55|34
1608546500000|2020-12-21 10:28:20|610.93|607.93|611.06|608.06|611.23|608.23|610.91|607.91|34
1608546510000|2020-12-21 10:28:30|611.09|608.09|611.55|608.55|612.05|609.05|611.09|608.09|35
1608546520000|2020-12-21 10:28:40|611.62|608.62|612.4|609.4|612.4|609.4|611.62|608.62|31
1608546530000|2020-12-21 10:28:50|612.41|609.41|612.1|609.1|612.51|609.51|611.98|608.98|30
1608546540000|2020-12-21 10:29:00|612.12|609.12|612.66|609.66|612.71|609.71|612.03|609.03|29
1608546550000|2020-12-21 10:29:10|612.65|609.65|613.07|610.07|613.31|610.31|612.54|609.54|30
1608546560000|2020-12-21 10:29:20|613.08|610.08|612.3|609.3|613.12|610.12|612.28|609.28|35
1608546570000|2020-12-21 10:29:30|612.2|609.2|612.44|609.44|612.53|609.53|612.05|609.05|30
1608546580000|2020-12-21 10:29:40|612.45|609.45|611.23|608.23|612.45|609.45|611.23|608.23|34
1608546590000|2020-12-21 10:29:50|611.22|608.22|611.48|608.48|611.8|608.8|611.08|608.08|36
1608546600000|2020-12-21 10:30:00|611.38|608.38|609.84|606.84|611.38|608.38|609.84|606.84|36
1608546610000|2020-12-21 10:30:10|609.83|606.83|609.05|606.05|609.83|606.83|608.6|605.6|31
1608546620000|2020-12-21 10:30:20|609.07|606.07|609.2|606.2|609.47|606.47|608.84|605.84|35
1608546630000|2020-12-21 10:30:30|609.21|606.21|608.58|605.58|609.28|606.28|608.58|605.58|32
1608546640000|2020-12-21 10:30:40|608.5|605.5|608.88|605.88|609.25|606.25|608.33|605.33|37
1608546650000|2020-12-21 10:30:50|608.84|605.84|607.53|604.53|608.84|605.84|607.53|604.53|34
1608546660000|2020-12-21 10:31:00|607.48|604.48|608.21|605.21|608.23|605.23|607.32|604.32|34
1608546670000|2020-12-21 10:31:10|608.27|605.27|608.64|605.64|608.64|605.64|607.94|604.94|37
1608546680000|2020-12-21 10:31:20|608.68|605.68|609.28|606.28|609.36|606.36|608.68|605.68|39
1608546690000|2020-12-21 10:31:30|609.17|606.17|609.26|606.26|609.26|606.26|608.67|605.67|38
1608546700000|2020-12-21 10:31:40|609.35|606.35|609.4|606.4|610.06|607.06|609.11|606.11|35
1608546710000|2020-12-21 10:31:50|609.3|606.3|610.77|607.77|610.77|607.77|609.3|606.3|29
1608546720000|2020-12-21 10:32:00|610.79|607.79|611.64|608.64|611.65|608.65|610.77|607.77|33
1608546730000|2020-12-21 10:32:10|611.59|608.59|612.51|609.51|612.51|609.51|611.1|608.1|36
1608546740000|2020-12-21 10:32:20|612.54|609.54|612.19|609.19|612.54|609.54|611.92|608.92|32
1608546750000|2020-12-21 10:32:30|612.12|609.12|612.06|609.06|612.12|609.12|611.24|608.24|36
1608546760000|2020-12-21 10:32:40|612.13|609.13|611.53|608.53|612.37|609.37|611.53|608.53|32
1608546770000|2020-12-21 10:32:50|611.58|608.58|612.13|609.13|612.13|609.13|611.58|608.58|38
1608546780000|2020-12-21 10:33:00|612.14|609.14|612.54|609.54|612.56|609.56|612.08|609.08|35
1608546790000|2020-12-21 10:33:10|612.56|609.56|612.64|609.64|612.96|609.96|612.56|609.56|30
1608546800000|2020-12-21 10:33:20|612.73|609.73|612.84|609.84|612.88|609.88|612.65|609.65|25
1608546810000|2020-12-21 10:33:30|612.85|609.85|612.09|609.09|612.87|609.87|611.74|608.74|31
1608546820000|2020-12-21 10:33:40|612.17|609.17|611.72|608.72|612.24|609.24|611.43|608.43|34
1608546830000|2020-12-21 10:33:50|611.76|608.76|612.23|609.23|612.35|609.35|611.76|608.76|30
1608546840000|2020-12-21 10:34:00|612.3|609.3|612.82|609.82|612.94|609.94|612.13|609.13|29
1608546850000|2020-12-21 10:34:10|612.91|609.91|613.24|610.24|613.24|610.24|612.81|609.81|31
1608546860000|2020-12-21 10:34:20|613.13|610.13|613.11|610.11|613.32|610.32|613|610|35
1608546870000|2020-12-21 10:34:30|613.16|610.16|613.4|610.4|613.4|610.4|613|610|30
1608546880000|2020-12-21 10:34:40|613.39|610.39|613.98|610.98|614.04|611.04|613.18|610.18|38
1608546890000|2020-12-21 10:34:50|613.96|610.96|613.79|610.79|614|611|613.5|610.5|37
1608546900000|2020-12-21 10:35:00|613.77|610.77|613.85|610.85|613.89|610.89|613.77|610.77|33
1608546910000|2020-12-21 10:35:10|613.84|610.84|613.92|610.92|614.13|611.13|613.78|610.78|25
1608546920000|2020-12-21 10:35:20|613.82|610.82|613.83|610.83|613.99|610.99|613.8|610.8|30
1608546930000|2020-12-21 10:35:30|613.67|610.67|613.68|610.68|613.79|610.79|613.44|610.44|32
1608546940000|2020-12-21 10:35:40|613.74|610.74|614.03|611.03|614.25|611.25|613.73|610.73|32
1608546950000|2020-12-21 10:35:50|614.04|611.04|614.49|611.49|614.66|611.66|614.01|611.01|38
1608546960000|2020-12-21 10:36:00|614.55|611.55|614.37|611.37|614.65|611.65|614.19|611.19|32
1608546970000|2020-12-21 10:36:10|614.35|611.35|614.11|611.11|614.35|611.35|614.04|611.04|33
1608546980000|2020-12-21 10:36:20|614.12|611.12|614.14|611.14|614.18|611.18|614.04|611.04|27
1608546990000|2020-12-21 10:36:30|614.17|611.17|614.24|611.24|614.59|611.59|614.01|611.01|34
1608547000000|2020-12-21 10:36:40|614.26|611.26|614.36|611.36|614.4|611.4|614.09|611.09|26
1608547010000|2020-12-21 10:36:50|614.35|611.35|614.32|611.32|614.38|611.38|614.17|611.17|37
1608547020000|2020-12-21 10:37:00|614.36|611.36|614.16|611.16|614.36|611.36|614.16|611.16|31
1608547030000|2020-12-21 10:37:10|614.18|611.18|613.67|610.67|614.2|611.2|613.57|610.57|34
1608547040000|2020-12-21 10:37:20|613.43|610.43|613.92|610.92|613.99|610.99|613.37|610.37|35
1608547050000|2020-12-21 10:37:30|613.81|610.81|613.48|610.48|613.91|610.91|613.3|610.3|30
1608547060000|2020-12-21 10:37:40|613.52|610.52|613.96|610.96|614|611|613.51|610.51|34
1608547070000|2020-12-21 10:37:50|613.97|610.97|614.01|611.01|614.13|611.13|613.96|610.96|22
1608547080000|2020-12-21 10:38:00|614|611|613.54|610.54|614.01|611.01|613.41|610.41|36
1608547090000|2020-12-21 10:38:10|613.51|610.51|614.36|611.36|614.41|611.41|613.51|610.51|33
1608547100000|2020-12-21 10:38:20|614.38|611.38|614.65|611.65|614.68|611.68|614.35|611.35|29
1608547110000|2020-12-21 10:38:30|614.73|611.73|614.96|611.96|615.13|612.13|614.73|611.73|30
1608547120000|2020-12-21 10:38:40|614.95|611.95|615.1|612.1|615.12|612.12|614.82|611.82|29
1608547130000|2020-12-21 10:38:50|615.08|612.08|615.17|612.17|615.31|612.31|614.91|611.91|34
1608547140000|2020-12-21 10:39:00|615.19|612.19|615.29|612.29|615.35|612.35|614.86|611.86|27
1608547150000|2020-12-21 10:39:10|615.24|612.24|615.54|612.54|615.54|612.54|615.22|612.22|32
1608547160000|2020-12-21 10:39:20|615.55|612.55|615.72|612.72|615.76|612.76|615.46|612.46|31
1608547170000|2020-12-21 10:39:30|615.7|612.7|616.35|613.35|616.35|613.35|615.66|612.66|24
1608547180000|2020-12-21 10:39:40|616.34|613.34|616.42|613.42|616.44|613.44|616.26|613.26|25
1608547190000|2020-12-21 10:39:50|616.36|613.36|616.53|613.53|616.6|613.6|616.25|613.25|26
1608547200000|2020-12-21 10:40:00|616.57|613.57|616.48|613.48|616.58|613.58|616.37|613.37|30
1608547210000|2020-12-21 10:40:10|616.35|613.35|616.51|613.51|616.53|613.53|616.19|613.19|25
1608547220000|2020-12-21 10:40:20|616.55|613.55|616.8|613.8|616.88|613.88|616.55|613.55|33
1608547230000|2020-12-21 10:40:30|616.84|613.84|616.74|613.74|616.9|613.9|616.65|613.65|35
1608547240000|2020-12-21 10:40:40|616.85|613.85|617.2|614.2|617.29|614.29|616.84|613.84|34
1608547250000|2020-12-21 10:40:50|617.19|614.19|617.08|614.08|617.25|614.25|616.96|613.96|33
1608547260000|2020-12-21 10:41:00|617.06|614.06|617.23|614.23|617.3|614.3|617.06|614.06|28
1608547270000|2020-12-21 10:41:10|617.24|614.24|617.61|614.61|617.61|614.61|617.24|614.24|32
1608547280000|2020-12-21 10:41:20|617.68|614.68|617.92|614.92|617.92|614.92|617.68|614.68|22
1608547290000|2020-12-21 10:41:30|617.93|614.93|617.81|614.81|617.99|614.99|617.81|614.81|27
1608547300000|2020-12-21 10:41:40|617.8|614.8|617.6|614.6|617.85|614.85|617.58|614.58|25
1608547310000|2020-12-21 10:41:50|617.48|614.48|616.87|613.87|617.48|614.48|616.85|613.85|34
1608547320000|2020-12-21 10:42:00|616.88|613.88|616.86|613.86|617.29|614.29|616.71|613.71|33
1608547330000|2020-12-21 10:42:10|616.84|613.84|616.98|613.98|616.98|613.98|616.62|613.62|30
1608547340000|2020-12-21 10:42:20|616.89|613.89|616.25|613.25|616.89|613.89|616.19|613.19|25
1608547350000|2020-12-21 10:42:30|616.21|613.21|616.51|613.51|616.73|613.73|616.21|613.21|32
1608547360000|2020-12-21 10:42:40|616.5|613.5|616|613|616.5|613.5|615.98|612.98|31
1608547370000|2020-12-21 10:42:50|615.99|612.99|616.24|613.24|616.24|613.24|615.95|612.95|31
1608547380000|2020-12-21 10:43:00|616.29|613.29|615.76|612.76|616.36|613.36|615.76|612.76|31
1608547390000|2020-12-21 10:43:10|615.79|612.79|615.57|612.57|615.79|612.79|615.53|612.53|32
1608547400000|2020-12-21 10:43:20|615.47|612.47|615.82|612.82|615.89|612.89|615.34|612.34|30
1608547410000|2020-12-21 10:43:30|615.83|612.83|615.36|612.36|615.83|612.83|614.97|611.97|38
1608547420000|2020-12-21 10:43:40|615.27|612.27|615.36|612.36|615.37|612.37|615.03|612.03|35
1608547430000|2020-12-21 10:43:50|615.33|612.33|615.14|612.14|615.38|612.38|615.13|612.13|32
1608547440000|2020-12-21 10:44:00|615.13|612.13|614.71|611.71|615.13|612.13|614.69|611.69|32
1608547450000|2020-12-21 10:44:10|614.7|611.7|615|612|615.04|612.04|614.7|611.7|36
1608547460000|2020-12-21 10:44:20|615.01|612.01|615.54|612.54|615.54|612.54|615|612|36
1608547470000|2020-12-21 10:44:30|615.55|612.55|615.68|612.68|615.68|612.68|615.51|612.51|26
1608547480000|2020-12-21 10:44:40|615.71|612.71|616.28|613.28|616.36|613.36|615.7|612.7|32
1608547490000|2020-12-21 10:44:50|616.26|613.26|616.38|613.38|616.55|613.55|616.26|613.26|30
1608547500000|2020-12-21 10:45:00|616.39|613.39|616.49|613.49|616.59|613.59|616.3|613.3|32
1608547510000|2020-12-21 10:45:10|616.48|613.48|616.07|613.07|616.5|613.5|616.07|613.07|26
1608547520000|2020-12-21 10:45:20|616|613|616.03|613.03|616.29|613.29|615.87|612.87|30
1608547530000|2020-12-21 10:45:30|616.06|613.06|615.51|612.51|616.08|613.08|615.3|612.3|35
1608547540000|2020-12-21 10:45:40|615.59|612.59|615.14|612.14|615.6|612.6|614.95|611.95|33
1608547550000|2020-12-21 10:45:50|615.13|612.13|615.16|612.16|615.46|612.46|615.08|612.08|30
1608547560000|2020-12-21 10:46:00|615.15|612.15|614.72|611.72|615.15|612.15|614.71|611.71|28
1608547570000|2020-12-21 10:46:10|614.71|611.71|614.75|611.75|614.8|611.8|614.61|611.61|27
1608547580000|2020-12-21 10:46:20|614.74|611.74|613.92|610.92|614.75|611.75|613.92|610.92|27
1608547590000|2020-12-21 10:46:30|613.94|610.94|614.05|611.05|614.17|611.17|613.75|610.75|35
1608547600000|2020-12-21 10:46:40|614.02|611.02|613.79|610.79|614.05|611.05|613.75|610.75|28
1608547610000|2020-12-21 10:46:50|613.82|610.82|614.66|611.66|614.73|611.73|613.82|610.82|35
1608547620000|2020-12-21 10:47:00|614.52|611.52|614.64|611.64|614.81|611.81|614.52|611.52|36
1608547630000|2020-12-21 10:47:10|614.6|611.6|614.14|611.14|614.61|611.61|614.01|611.01|31
1608547640000|2020-12-21 10:47:20|614.1|611.1|614.12|611.12|614.27|611.27|614.07|611.07|29
1608547650000|2020-12-21 10:47:30|614.09|611.09|613.86|610.86|614.2|611.2|613.86|610.86|27
1608547660000|2020-12-21 10:47:40|613.84|610.84|613.77|610.77|614.07|611.07|613.74|610.74|36
1608547670000|2020-12-21 10:47:50|613.73|610.73|613.44|610.44|613.73|610.73|613.44|610.44|21
1608547680000|2020-12-21 10:48:00|613.43|610.43|613.46|610.46|613.69|610.69|613.41|610.41|30
1608547690000|2020-12-21 10:48:10|613.43|610.43|613.79|610.79|614.09|611.09|613.42|610.42|36
1608547700000|2020-12-21 10:48:20|613.83|610.83|613.97|610.97|614.09|611.09|613.83|610.83|27
1608547710000|2020-12-21 10:48:30|614|611|614.4|611.4|614.4|611.4|613.84|610.84|34
1608547720000|2020-12-21 10:48:40|614.47|611.47|614.65|611.65|614.65|611.65|614.21|611.21|30
1608547730000|2020-12-21 10:48:50|614.72|611.72|615.44|612.44|615.49|612.49|614.69|611.69|32
1608547740000|2020-12-21 10:49:00|615.45|612.45|615.7|612.7|615.8|612.8|615.45|612.45|31
1608547750000|2020-12-21 10:49:10|615.67|612.67|616.35|613.35|616.35|613.35|615.67|612.67|35
1608547760000|2020-12-21 10:49:20|616.38|613.38|616.07|613.07|616.38|613.38|616.04|613.04|29
1608547770000|2020-12-21 10:49:30|616.05|613.05|616.04|613.04|616.07|613.07|615.79|612.79|34
1608547780000|2020-12-21 10:49:40|615.96|612.96|615.97|612.97|615.97|612.97|615.64|612.64|24
1608547790000|2020-12-21 10:49:50|615.98|612.98|616.1|613.1|616.36|613.36|615.98|612.98|36
1608547800000|2020-12-21 10:50:00|616.07|613.07|615.8|612.8|616.07|613.07|615.37|612.37|33
1608547810000|2020-12-21 10:50:10|615.77|612.77|615.62|612.62|615.84|612.84|615.56|612.56|31
1608547820000|2020-12-21 10:50:20|615.6|612.6|615.11|612.11|615.73|612.73|615.11|612.11|31
1608547830000|2020-12-21 10:50:30|615.12|612.12|614.65|611.65|615.12|612.12|614.65|611.65|30
1608547840000|2020-12-21 10:50:40|614.67|611.67|614.78|611.78|615.02|612.02|614.67|611.67|30
1608547850000|2020-12-21 10:50:50|614.77|611.77|614.92|611.92|614.96|611.96|614.74|611.74|22
1608547860000|2020-12-21 10:51:00|614.91|611.91|615.2|612.2|615.3|612.3|614.91|611.91|34
1608547870000|2020-12-21 10:51:10|615.22|612.22|615.72|612.72|615.72|612.72|615.07|612.07|37
1608547880000|2020-12-21 10:51:20|615.98|612.98|615.9|612.9|616|613|615.79|612.79|28
1608547890000|2020-12-21 10:51:30|615.87|612.87|616.47|613.47|616.49|613.49|615.87|612.87|29
1608547900000|2020-12-21 10:51:40|616.48|613.48|616.63|613.63|616.71|613.71|616.26|613.26|27
1608547910000|2020-12-21 10:51:50|616.59|613.59|616.51|613.51|616.79|613.79|616.46|613.46|34
1608547920000|2020-12-21 10:52:00|616.52|613.52|616.4|613.4|616.73|613.73|616.35|613.35|31
1608547930000|2020-12-21 10:52:10|616.39|613.39|615.98|612.98|616.39|613.39|615.79|612.79|34
1608547940000|2020-12-21 10:52:20|616.05|613.05|615.44|612.44|616.12|613.12|615.44|612.44|30
1608547950000|2020-12-21 10:52:30|615.43|612.43|614.99|611.99|615.43|612.43|614.9|611.9|29
1608547960000|2020-12-21 10:52:40|614.89|611.89|614.24|611.24|614.93|611.93|614.24|611.24|33
1608547970000|2020-12-21 10:52:50|614.22|611.22|613.66|610.66|614.47|611.47|613.66|610.66|37
1608547980000|2020-12-21 10:53:00|613.71|610.71|613.38|610.38|613.71|610.71|613.28|610.28|36
1608547990000|2020-12-21 10:53:10|613.39|610.39|613.31|610.31|614.04|611.04|613.31|610.31|35
1608548000000|2020-12-21 10:53:20|613.34|610.34|613.31|610.31|613.56|610.56|612.9|609.9|31
1608548010000|2020-12-21 10:53:30|613.38|610.38|613.73|610.73|613.73|610.73|613.22|610.22|35
1608548020000|2020-12-21 10:53:40|613.74|610.74|613.8|610.8|613.85|610.85|613.43|610.43|31
1608548030000|2020-12-21 10:53:50|613.59|610.59|613.4|610.4|613.93|610.93|613.29|610.29|34
1608548040000|2020-12-21 10:54:00|613.39|610.39|613.5|610.5|613.57|610.57|613.09|610.09|33
1608548050000|2020-12-21 10:54:10|613.51|610.51|614.16|611.16|614.2|611.2|613.48|610.48|30
1608548060000|2020-12-21 10:54:20|614.18|611.18|614.46|611.46|614.46|611.46|614.16|611.16|31
1608548070000|2020-12-21 10:54:30|614.45|611.45|614.46|611.46|614.46|611.46|614.26|611.26|31
1608548080000|2020-12-21 10:54:40|614.47|611.47|614.64|611.64|614.73|611.73|614.47|611.47|31
1608548090000|2020-12-21 10:54:50|614.59|611.59|614.73|611.73|614.79|611.79|614.52|611.52|28
1608548100000|2020-12-21 10:55:00|614.71|611.71|615.13|612.13|615.16|612.16|614.6|611.6|35
1608548110000|2020-12-21 10:55:10|615.02|612.02|615.05|612.05|615.31|612.31|615.01|612.01|32
1608548120000|2020-12-21 10:55:20|615.04|612.04|615.56|612.56|615.56|612.56|615.04|612.04|37
1608548130000|2020-12-21 10:55:30|615.54|612.54|614.97|611.97|615.54|612.54|614.86|611.86|32
1608548140000|2020-12-21 10:55:40|614.99|611.99|614.16|611.16|614.99|611.99|614.07|611.07|35
1608548150000|2020-12-21 10:55:50|614.14|611.14|614.23|611.23|614.23|611.23|613.81|610.81|28
1608548160000|2020-12-21 10:56:00|614.24|611.24|614.14|611.14|614.3|611.3|613.88|610.88|34
1608548170000|2020-12-21 10:56:10|614.12|611.12|614.05|611.05|614.22|611.22|614.01|611.01|34
1608548180000|2020-12-21 10:56:20|614.04|611.04|613.81|610.81|614.12|611.12|613.81|610.81|30
1608548190000|2020-12-21 10:56:30|613.8|610.8|613.57|610.57|613.8|610.8|613.46|610.46|32
1608548200000|2020-12-21 10:56:40|613.6|610.6|613.12|610.12|613.65|610.65|613.12|610.12|32
1608548210000|2020-12-21 10:56:50|613.11|610.11|612.76|609.76|613.28|610.28|612.75|609.75|33
1608548220000|2020-12-21 10:57:00|612.79|609.79|611.96|608.96|612.9|609.9|611.93|608.93|37
1608548230000|2020-12-21 10:57:10|612.01|609.01|611.62|608.62|612.2|609.2|611.62|608.62|30
1608548240000|2020-12-21 10:57:20|611.58|608.58|611.86|608.86|612.23|609.23|611.36|608.36|37
1608548250000|2020-12-21 10:57:30|611.85|608.85|611.2|608.2|611.85|608.85|611.19|608.19|31
1608548260000|2020-12-21 10:57:40|611.21|608.21|609.95|606.95|611.23|608.23|609.84|606.84|34
1608548270000|2020-12-21 10:57:50|609.92|606.92|611.34|608.34|611.41|608.41|609.92|606.92|36
1608548280000|2020-12-21 10:58:00|611.36|608.36|611.35|608.35|611.7|608.7|611.29|608.29|34
1608548290000|2020-12-21 10:58:10|611.37|608.37|611.29|608.29|611.42|608.42|611.03|608.03|37
1608548300000|2020-12-21 10:58:20|611.21|608.21|610.61|607.61|611.21|608.21|610.21|607.21|37
1608548310000|2020-12-21 10:58:30|610.66|607.66|610.3|607.3|610.72|607.72|610.3|607.3|33
1608548320000|2020-12-21 10:58:40|610.23|607.23|610.03|607.03|610.43|607.43|610.02|607.02|37
1608548330000|2020-12-21 10:58:50|610.08|607.08|609.98|606.98|610.15|607.15|609.64|606.64|34
1608548340000|2020-12-21 10:59:00|609.94|606.94|609.48|606.48|609.94|606.94|609.25|606.25|36
1608548350000|2020-12-21 10:59:10|609.31|606.31|609.42|606.42|609.61|606.61|609.23|606.23|36
1608548360000|2020-12-21 10:59:20|609.39|606.39|608.42|605.42|609.44|606.44|608.42|605.42|33
1608548370000|2020-12-21 10:59:30|608.32|605.32|608.21|605.21|608.35|605.35|607.9|604.9|31
1608548380000|2020-12-21 10:59:40|608.13|605.13|607.33|604.33|608.16|605.16|607.31|604.31|33
1608548390000|2020-12-21 10:59:50|607.29|604.29|607.46|604.46|607.5|604.5|607.18|604.18|34
1608548400000|2020-12-21 11:00:00|607.38|604.38|607.31|604.31|607.44|604.44|607.05|604.05|32
1608548410000|2020-12-21 11:00:10|607.32|604.32|607.5|604.5|607.7|604.7|607.15|604.15|36
1608548420000|2020-12-21 11:00:20|607.49|604.49|608.4|605.4|608.4|605.4|607.49|604.49|36
1608548430000|2020-12-21 11:00:30|608.38|605.38|609.18|606.18|609.3|606.3|608.38|605.38|36
1608548440000|2020-12-21 11:00:40|609.14|606.14|611.35|608.35|611.35|608.35|609.14|606.14|37
1608548450000|2020-12-21 11:00:50|611.36|608.36|611.71|608.71|611.76|608.76|611.14|608.14|34
1608548460000|2020-12-21 11:01:00|611.77|608.77|612.03|609.03|612.11|609.11|611.77|608.77|28
1608548470000|2020-12-21 11:01:10|612.02|609.02|612.91|609.91|612.91|609.91|612.01|609.01|35
1608548480000|2020-12-21 11:01:20|612.83|609.83|613.15|610.15|613.35|610.35|612.81|609.81|34
1608548490000|2020-12-21 11:01:30|613.14|610.14|613.88|610.88|613.89|610.89|613.02|610.02|29
1608548500000|2020-12-21 11:01:40|613.85|610.85|613.57|610.57|614.05|611.05|613.49|610.49|37
1608548510000|2020-12-21 11:01:50|613.62|610.62|613.69|610.69|613.84|610.84|613.34|610.34|37
1608548520000|2020-12-21 11:02:00|613.76|610.76|613.11|610.11|613.83|610.83|613.11|610.11|36
1608548530000|2020-12-21 11:02:10|613.13|610.13|613.53|610.53|613.65|610.65|613.13|610.13|35
1608548540000|2020-12-21 11:02:20|613.45|610.45|613.43|610.43|613.45|610.45|613.27|610.27|25
1608548550000|2020-12-21 11:02:30|613.44|610.44|613.63|610.63|613.77|610.77|613.44|610.44|26
1608548560000|2020-12-21 11:02:40|613.64|610.64|613.78|610.78|613.78|610.78|613.55|610.55|28
1608548570000|2020-12-21 11:02:50|613.79|610.79|613.88|610.88|613.93|610.93|613.7|610.7|32
1608548580000|2020-12-21 11:03:00|613.87|610.87|613.4|610.4|613.87|610.87|613.4|610.4|25
1608548590000|2020-12-21 11:03:10|613.39|610.39|612.74|609.74|613.41|610.41|612.71|609.71|26
1608548600000|2020-12-21 11:03:20|612.76|609.76|612.69|609.69|612.76|609.76|612.16|609.16|29
1608548610000|2020-12-21 11:03:30|612.6|609.6|613.39|610.39|613.39|610.39|612.6|609.6|31
1608548620000|2020-12-21 11:03:40|613.38|610.38|613.23|610.23|613.42|610.42|613.12|610.12|32
1608548630000|2020-12-21 11:03:50|613.22|610.22|613.26|610.26|613.31|610.31|613.07|610.07|37
1608548640000|2020-12-21 11:04:00|613.3|610.3|613.54|610.54|613.62|610.62|613.3|610.3|31
1608548650000|2020-12-21 11:04:10|613.55|610.55|614.11|611.11|614.22|611.22|613.53|610.53|32
1608548660000|2020-12-21 11:04:20|614.13|611.13|614.18|611.18|614.26|611.26|614.13|611.13|27
1608548670000|2020-12-21 11:04:30|614.19|611.19|614|611|614.2|611.2|613.96|610.96|27
1608548680000|2020-12-21 11:04:40|614.02|611.02|614.45|611.45|614.45|611.45|614.02|611.02|31
1608548690000|2020-12-21 11:04:50|614.71|611.71|614.71|611.71|614.75|611.75|614.53|611.53|23
1608548700000|2020-12-21 11:05:00|614.7|611.7|614.58|611.58|614.7|611.7|614.51|611.51|26
1608548710000|2020-12-21 11:05:10|614.59|611.59|614.65|611.65|614.75|611.75|614.59|611.59|25
1608548720000|2020-12-21 11:05:20|614.66|611.66|614.15|611.15|614.76|611.76|614.15|611.15|34
1608548730000|2020-12-21 11:05:30|614.17|611.17|613.99|610.99|614.17|611.17|613.93|610.93|33
1608548740000|2020-12-21 11:05:40|614.04|611.04|614.29|611.29|614.31|611.31|614.04|611.04|31
1608548750000|2020-12-21 11:05:50|614.3|611.3|614.09|611.09|614.31|611.31|614.01|611.01|27
1608548760000|2020-12-21 11:06:00|614.11|611.11|614.22|611.22|614.27|611.27|614.11|611.11|25
1608548770000|2020-12-21 11:06:10|614.24|611.24|614.34|611.34|614.36|611.36|614.23|611.23|30
1608548780000|2020-12-21 11:06:20|614.35|611.35|614.46|611.46|614.5|611.5|614.29|611.29|22
1608548790000|2020-12-21 11:06:30|614.45|611.45|614.37|611.37|614.45|611.45|614.36|611.36|24
1608548800000|2020-12-21 11:06:40|614.41|611.41|614.41|611.41|614.42|611.42|614.22|611.22|23
1608548810000|2020-12-21 11:06:50|614.4|611.4|614.49|611.49|614.52|611.52|614.31|611.31|28
1608548820000|2020-12-21 11:07:00|614.51|611.51|614.41|611.41|614.54|611.54|614.32|611.32|29
1608548830000|2020-12-21 11:07:10|614.42|611.42|614.45|611.45|614.49|611.49|614.4|611.4|21
1608548840000|2020-12-21 11:07:20|614.44|611.44|614.56|611.56|614.56|611.56|614.4|611.4|18
1608548850000|2020-12-21 11:07:30|614.55|611.55|614.48|611.48|614.55|611.55|614.41|611.41|28
1608548860000|2020-12-21 11:07:40|614.49|611.49|614.5|611.5|614.51|611.51|614.45|611.45|22
1608548870000|2020-12-21 11:07:50|614.51|611.51|614.33|611.33|614.56|611.56|614.33|611.33|22
1608548880000|2020-12-21 11:08:00|614.34|611.34|614.32|611.32|614.34|611.34|614.07|611.07|32
1608548890000|2020-12-21 11:08:10|614.31|611.31|614.58|611.58|614.61|611.61|614.31|611.31|30
1608548900000|2020-12-21 11:08:20|614.56|611.56|614.5|611.5|614.56|611.56|614.34|611.34|32
1608548910000|2020-12-21 11:08:30|614.53|611.53|614.4|611.4|614.54|611.54|614.38|611.38|24
1608548920000|2020-12-21 11:08:40|614.39|611.39|614.41|611.41|614.49|611.49|614.37|611.37|24
1608548930000|2020-12-21 11:08:50|614.43|611.43|614.32|611.32|614.44|611.44|614.32|611.32|12
1608548940000|2020-12-21 11:09:00|614.34|611.34|614.2|611.2|614.34|611.34|613.99|610.99|16
1608548950000|2020-12-21 11:09:10|613.77|610.77|613.37|610.37|613.78|610.78|613.28|610.28|25
1608548960000|2020-12-21 11:09:20|613.32|610.32|613.14|610.14|613.47|610.47|613.11|610.11|30
1608548970000|2020-12-21 11:09:30|613.12|610.12|612.81|609.81|613.12|610.12|612.81|609.81|33
1608548980000|2020-12-21 11:09:40|612.79|609.79|612.77|609.77|612.85|609.85|612.68|609.68|29
1608548990000|2020-12-21 11:09:50|612.81|609.81|613.06|610.06|613.21|610.21|612.77|609.77|28
1608549000000|2020-12-21 11:10:00|613.05|610.05|612.66|609.66|613.05|610.05|612.65|609.65|18
1608549010000|2020-12-21 11:10:10|612.65|609.65|613.17|610.17|613.17|610.17|612.65|609.65|28
1608549020000|2020-12-21 11:10:20|613.19|610.19|613.49|610.49|613.49|610.49|613.19|610.19|28
1608549030000|2020-12-21 11:10:30|613.52|610.52|613.74|610.74|613.83|610.83|613.52|610.52|26
1608549040000|2020-12-21 11:10:40|613.8|610.8|613.78|610.78|613.84|610.84|613.77|610.77|24
1608549050000|2020-12-21 11:10:50|613.77|610.77|613.32|610.32|613.79|610.79|613.29|610.29|29
1608549060000|2020-12-21 11:11:00|613.31|610.31|613.37|610.37|613.49|610.49|613.31|610.31|27
1608549070000|2020-12-21 11:11:10|613.36|610.36|612.9|609.9|613.38|610.38|612.9|609.9|26
1608549080000|2020-12-21 11:11:20|612.95|609.95|613.03|610.03|613.03|610.03|612.87|609.87|28
1608549090000|2020-12-21 11:11:30|612.95|609.95|613|610|613.24|610.24|612.95|609.95|33
1608549100000|2020-12-21 11:11:40|612.99|609.99|612.94|609.94|612.99|609.99|612.86|609.86|30
1608549110000|2020-12-21 11:11:50|613|610|612.94|609.94|613.06|610.06|612.8|609.8|29
1608549120000|2020-12-21 11:12:00|612.85|609.85|612.55|609.55|613|610|612.45|609.45|24
1608549130000|2020-12-21 11:12:10|612.54|609.54|612.21|609.21|612.55|609.55|612.21|609.21|29
1608549140000|2020-12-21 11:12:20|612.18|609.18|612.18|609.18|612.25|609.25|612.04|609.04|33
1608549150000|2020-12-21 11:12:30|612.15|609.15|611.9|608.9|612.15|609.15|611.84|608.84|33
1608549160000|2020-12-21 11:12:40|611.87|608.87|612.1|609.1|612.11|609.11|611.87|608.87|23
1608549170000|2020-12-21 11:12:50|612.13|609.13|612.88|609.88|612.88|609.88|612.03|609.03|32
1608549180000|2020-12-21 11:13:00|612.96|609.96|613.4|610.4|613.4|610.4|612.87|609.87|34
1608549190000|2020-12-21 11:13:10|613.39|610.39|613.31|610.31|613.53|610.53|613.25|610.25|24
1608549200000|2020-12-21 11:13:20|613.32|610.32|613.94|610.94|613.94|610.94|613.32|610.32|31
1608549210000|2020-12-21 11:13:30|613.9|610.9|613.88|610.88|613.93|610.93|613.86|610.86|21
1608549220000|2020-12-21 11:13:40|613.87|610.87|613.81|610.81|613.88|610.88|613.8|610.8|25
1608549230000|2020-12-21 11:13:50|613.84|610.84|614.11|611.11|614.15|611.15|613.78|610.78|35
1608549240000|2020-12-21 11:14:00|614.15|611.15|614.1|611.1|614.25|611.25|613.97|610.97|34
1608549250000|2020-12-21 11:14:10|614.08|611.08|614.04|611.04|614.09|611.09|613.74|610.74|32
1608549260000|2020-12-21 11:14:20|614.09|611.09|614.05|611.05|614.15|611.15|613.92|610.92|29
1608549270000|2020-12-21 11:14:30|614.06|611.06|614.19|611.19|614.23|611.23|613.96|610.96|33
1608549280000|2020-12-21 11:14:40|614.17|611.17|614.17|611.17|614.23|611.23|614.12|611.12|25
1608549290000|2020-12-21 11:14:50|614.15|611.15|614.11|611.11|614.15|611.15|614.01|611.01|28
1608549300000|2020-12-21 11:15:00|614.13|611.13|613.52|610.52|614.14|611.14|613.52|610.52|32
1608549310000|2020-12-21 11:15:10|613.31|610.31|613.39|610.39|613.46|610.46|613.1|610.1|25
1608549320000|2020-12-21 11:15:20|613.37|610.37|612.93|609.93|613.37|610.37|612.88|609.88|30
1608549330000|2020-12-21 11:15:30|613.07|610.07|612.98|609.98|613.19|610.19|612.94|609.94|30
1608549340000|2020-12-21 11:15:40|612.74|609.74|612.73|609.73|612.97|609.97|612.73|609.73|29
1608549350000|2020-12-21 11:15:50|612.81|609.81|612.89|609.89|612.93|609.93|612.81|609.81|27
1608549360000|2020-12-21 11:16:00|612.9|609.9|612.96|609.96|613.13|610.13|612.89|609.89|23
1608549370000|2020-12-21 11:16:10|612.94|609.94|613.08|610.08|613.09|610.09|612.94|609.94|24
1608549380000|2020-12-21 11:16:20|613.1|610.1|613.37|610.37|613.58|610.58|613.07|610.07|28
1608549390000|2020-12-21 11:16:30|613.36|610.36|613.19|610.19|613.36|610.36|613.05|610.05|37
1608549400000|2020-12-21 11:16:40|613.18|610.18|613.26|610.26|613.26|610.26|613.1|610.1|23
1608549410000|2020-12-21 11:16:50|613.2|610.2|613.33|610.33|613.33|610.33|613.16|610.16|26
1608549420000|2020-12-21 11:17:00|613.31|610.31|613.89|610.89|613.89|610.89|613.29|610.29|25
1608549430000|2020-12-21 11:17:10|613.84|610.84|613.87|610.87|614.07|611.07|613.83|610.83|26
1608549440000|2020-12-21 11:17:20|613.86|610.86|613.93|610.93|614.01|611.01|613.83|610.83|24
1608549450000|2020-12-21 11:17:30|613.92|610.92|613.83|610.83|613.92|610.92|613.76|610.76|28
1608549460000|2020-12-21 11:17:40|613.84|610.84|613.74|610.74|613.92|610.92|613.62|610.62|28
1608549470000|2020-12-21 11:17:50|613.75|610.75|613.81|610.81|613.87|610.87|613.65|610.65|27
1608549480000|2020-12-21 11:18:00|613.79|610.79|613.6|610.6|613.8|610.8|613.6|610.6|16
1608549490000|2020-12-21 11:18:10|613.62|610.62|613.68|610.68|613.68|610.68|613.57|610.57|27
1608549500000|2020-12-21 11:18:20|613.65|610.65|613.38|610.38|613.69|610.69|613.33|610.33|26
1608549510000|2020-12-21 11:18:30|613.37|610.37|613.45|610.45|613.45|610.45|613.3|610.3|26
1608549520000|2020-12-21 11:18:40|613.44|610.44|613.48|610.48|613.5|610.5|613.44|610.44|15
1608549530000|2020-12-21 11:18:50|613.52|610.52|613.32|610.32|613.52|610.52|613.3|610.3|31
1608549540000|2020-12-21 11:19:00|613.28|610.28|613.36|610.36|613.36|610.36|613.18|610.18|25
1608549550000|2020-12-21 11:19:10|613.37|610.37|613.26|610.26|613.44|610.44|613.25|610.25|21
1608549560000|2020-12-21 11:19:20|613.25|610.25|613.05|610.05|613.25|610.25|613.05|610.05|23
1608549570000|2020-12-21 11:19:30|613.04|610.04|612.81|609.81|613.04|610.04|612.76|609.76|21
1608549580000|2020-12-21 11:19:40|612.79|609.79|612.86|609.86|613.01|610.01|612.78|609.78|32
1608549590000|2020-12-21 11:19:50|612.8|609.8|612.59|609.59|612.8|609.8|612.59|609.59|26
1608549600000|2020-12-21 11:20:00|612.6|609.6|612.18|609.18|612.76|609.76|612.15|609.15|29
1608549610000|2020-12-21 11:20:10|612.17|609.17|611.85|608.85|612.17|609.17|611.78|608.78|25
1608549620000|2020-12-21 11:20:20|611.86|608.86|611.35|608.35|611.89|608.89|611.35|608.35|30
1608549630000|2020-12-21 11:20:30|611.36|608.36|611.07|608.07|611.36|608.36|611.03|608.03|33
1608549640000|2020-12-21 11:20:40|611.06|608.06|611.35|608.35|611.35|608.35|610.79|607.79|35
1608549650000|2020-12-21 11:20:50|611.38|608.38|611.26|608.26|611.39|608.39|611.24|608.24|24
1608549660000|2020-12-21 11:21:00|611.13|608.13|611.15|608.15|611.28|608.28|610.95|607.95|28
1608549670000|2020-12-21 11:21:10|611.13|608.13|610.56|607.56|611.31|608.31|610.56|607.56|27
1608549680000|2020-12-21 11:21:20|610.59|607.59|610.1|607.1|610.59|607.59|609.96|606.96|32
1608549690000|2020-12-21 11:21:30|610.23|607.23|610.59|607.59|610.66|607.66|609.94|606.94|24
1608549700000|2020-12-21 11:21:40|610.56|607.56|610.32|607.32|610.59|607.59|610.24|607.24|30
1608549710000|2020-12-21 11:21:50|610.38|607.38|610.31|607.31|610.44|607.44|610.31|607.31|26
1608549720000|2020-12-21 11:22:00|610.28|607.28|610.63|607.63|610.66|607.66|610.24|607.24|23
1608549730000|2020-12-21 11:22:10|610.65|607.65|611.13|608.13|611.13|608.13|610.64|607.64|26
1608549740000|2020-12-21 11:22:20|611.12|608.12|611.38|608.38|611.38|608.38|611.05|608.05|31
1608549750000|2020-12-21 11:22:30|611.39|608.39|610.9|607.9|611.41|608.41|610.9|607.9|22
1608549760000|2020-12-21 11:22:40|610.96|607.96|610.87|607.87|610.98|607.98|610.61|607.61|29
1608549770000|2020-12-21 11:22:50|610.83|607.83|610.47|607.47|610.98|607.98|610.4|607.4|30
1608549780000|2020-12-21 11:23:00|610.46|607.46|610.51|607.51|610.55|607.55|610.39|607.39|27
1608549790000|2020-12-21 11:23:10|610.52|607.52|610.5|607.5|610.54|607.54|610.35|607.35|27
1608549800000|2020-12-21 11:23:20|610.52|607.52|610.27|607.27|610.52|607.52|610.21|607.21|24
1608549810000|2020-12-21 11:23:30|610.29|607.29|609.99|606.99|610.29|607.29|609.79|606.79|25
1608549820000|2020-12-21 11:23:40|610.01|607.01|609.91|606.91|610.11|607.11|609.82|606.82|21
1608549830000|2020-12-21 11:23:50|609.97|606.97|609.77|606.77|610.07|607.07|609.74|606.74|24
1608549840000|2020-12-21 11:24:00|609.76|606.76|610.28|607.28|610.28|607.28|609.75|606.75|26
1608549850000|2020-12-21 11:24:10|610.24|607.24|610.12|607.12|610.36|607.36|610.12|607.12|31
1608549860000|2020-12-21 11:24:20|610.04|607.04|609.66|606.66|610.05|607.05|609.59|606.59|28
1608549870000|2020-12-21 11:24:30|609.65|606.65|609.83|606.83|610|607|609.65|606.65|26
1608549880000|2020-12-21 11:24:40|609.81|606.81|609.79|606.79|609.99|606.99|609.79|606.79|27
1608549890000|2020-12-21 11:24:50|609.82|606.82|609.84|606.84|609.84|606.84|609.77|606.77|18
1608549900000|2020-12-21 11:25:00|609.83|606.83|609.47|606.47|609.83|606.83|609.44|606.44|26
1608549910000|2020-12-21 11:25:10|609.53|606.53|609.42|606.42|609.64|606.64|609.42|606.42|22
1608549920000|2020-12-21 11:25:20|609.44|606.44|609.46|606.46|609.48|606.48|609.42|606.42|18
1608549930000|2020-12-21 11:25:30|609.44|606.44|609.82|606.82|609.85|606.85|609.44|606.44|27
1608549940000|2020-12-21 11:25:40|609.85|606.85|609.84|606.84|609.86|606.86|609.7|606.7|18
1608549950000|2020-12-21 11:25:50|609.67|606.67|609.96|606.96|610.09|607.09|609.65|606.65|16
1608549960000|2020-12-21 11:26:00|610|607|610.01|607.01|610.29|607.29|610|607|29
1608549970000|2020-12-21 11:26:10|609.97|606.97|609.6|606.6|609.97|606.97|609.6|606.6|30
1608549980000|2020-12-21 11:26:20|609.64|606.64|608.96|605.96|609.64|606.64|608.94|605.94|32
1608549990000|2020-12-21 11:26:30|608.98|605.98|609.12|606.12|609.16|606.16|608.9|605.9|27
1608550000000|2020-12-21 11:26:40|608.87|605.87|608.89|605.89|608.92|605.92|608.86|605.86|22
1608550010000|2020-12-21 11:26:50|608.88|605.88|609.35|606.35|609.35|606.35|608.87|605.87|27
1608550020000|2020-12-21 11:27:00|609.32|606.32|609.18|606.18|609.52|606.52|609.18|606.18|26
1608550030000|2020-12-21 11:27:10|609.15|606.15|609.44|606.44|609.62|606.62|609.14|606.14|31
1608550040000|2020-12-21 11:27:20|609.42|606.42|609.16|606.16|609.42|606.42|609.08|606.08|28
1608550050000|2020-12-21 11:27:30|609.21|606.21|609.73|606.73|609.78|606.78|609.19|606.19|33
1608550060000|2020-12-21 11:27:40|609.78|606.78|610.33|607.33|610.37|607.37|609.77|606.77|32
1608550070000|2020-12-21 11:27:50|610.34|607.34|610.9|607.9|610.93|607.93|610.21|607.21|29
1608550080000|2020-12-21 11:28:00|610.91|607.91|611.21|608.21|611.24|608.24|610.9|607.9|27
1608550090000|2020-12-21 11:28:10|611.24|608.24|610.46|607.46|611.26|608.26|610.46|607.46|29
1608550100000|2020-12-21 11:28:20|610.47|607.47|610.5|607.5|610.62|607.62|610.39|607.39|26
1608550110000|2020-12-21 11:28:30|610.49|607.49|610.49|607.49|610.55|607.55|610.39|607.39|28
1608550120000|2020-12-21 11:28:40|610.46|607.46|610.72|607.72|610.72|607.72|610.42|607.42|32
1608550130000|2020-12-21 11:28:50|610.73|607.73|610.21|607.21|610.73|607.73|610.21|607.21|32
1608550140000|2020-12-21 11:29:00|610.22|607.22|610.73|607.73|610.73|607.73|610.22|607.22|27
1608550150000|2020-12-21 11:29:10|610.74|607.74|610.77|607.77|610.79|607.79|610.74|607.74|13
1608550160000|2020-12-21 11:29:20|610.76|607.76|610.52|607.52|610.79|607.79|610.47|607.47|31
1608550170000|2020-12-21 11:29:30|610.56|607.56|610.63|607.63|610.64|607.64|610.49|607.49|25
1608550180000|2020-12-21 11:29:40|610.64|607.64|610.61|607.61|610.65|607.65|610.5|607.5|20
1608550190000|2020-12-21 11:29:50|610.6|607.6|610.78|607.78|610.78|607.78|610.58|607.58|23
1608550200000|2020-12-21 11:30:00|610.79|607.79|610.89|607.89|610.9|607.9|610.76|607.76|16
1608550210000|2020-12-21 11:30:10|610.91|607.91|610.37|607.37|610.91|607.91|610.31|607.31|25
1608550220000|2020-12-21 11:30:20|610.38|607.38|610.01|607.01|610.38|607.38|609.94|606.94|28
1608550230000|2020-12-21 11:30:30|609.97|606.97|609.4|606.4|609.98|606.98|609.36|606.36|31
1608550240000|2020-12-21 11:30:40|609.39|606.39|609.28|606.28|609.48|606.48|609.26|606.26|23
1608550250000|2020-12-21 11:30:50|609.27|606.27|609.77|606.77|609.81|606.81|609.26|606.26|33
1608550260000|2020-12-21 11:31:00|609.78|606.78|609.18|606.18|609.78|606.78|609.18|606.18|27
1608550270000|2020-12-21 11:31:10|609.14|606.14|609.08|606.08|609.3|606.3|609.08|606.08|30
1608550280000|2020-12-21 11:31:20|609.06|606.06|608.77|605.77|609.17|606.17|608.77|605.77|23
1608550290000|2020-12-21 11:31:30|608.76|605.76|608.43|605.43|608.76|605.76|608.41|605.41|31
1608550300000|2020-12-21 11:31:40|608.4|605.4|608.4|605.4|608.54|605.54|608.17|605.17|34
1608550310000|2020-12-21 11:31:50|608.38|605.38|608.19|605.19|608.57|605.57|608.19|605.19|33
1608550320000|2020-12-21 11:32:00|608.17|605.17|608.19|605.19|608.36|605.36|608.12|605.12|25
1608550330000|2020-12-21 11:32:10|608.18|605.18|609.11|606.11|609.12|606.12|608.16|605.16|29
1608550340000|2020-12-21 11:32:20|609.06|606.06|608.16|605.16|609.06|606.06|608.14|605.14|35
1608550350000|2020-12-21 11:32:30|608.17|605.17|608.16|605.16|608.36|605.36|608.16|605.16|32
1608550360000|2020-12-21 11:32:40|608.2|605.2|607.9|604.9|608.3|605.3|607.87|604.87|29
1608550370000|2020-12-21 11:32:50|607.82|604.82|607.88|604.88|607.94|604.94|607.8|604.8|29
1608550380000|2020-12-21 11:33:00|607.87|604.87|607.78|604.78|608.04|605.04|607.78|604.78|32
1608550390000|2020-12-21 11:33:10|607.73|604.73|608.03|605.03|608.27|605.27|607.73|604.73|30
1608550400000|2020-12-21 11:33:20|608.04|605.04|608.6|605.6|608.6|605.6|607.98|604.98|32
1608550410000|2020-12-21 11:33:30|608.61|605.61|608.11|605.11|608.61|605.61|608.11|605.11|30
1608550420000|2020-12-21 11:33:40|608.1|605.1|608.27|605.27|608.36|605.36|608.1|605.1|32
1608550430000|2020-12-21 11:33:50|608.3|605.3|608.15|605.15|608.31|605.31|608.06|605.06|34
1608550440000|2020-12-21 11:34:00|608.17|605.17|608.27|605.27|608.27|605.27|608.07|605.07|27
1608550450000|2020-12-21 11:34:10|608.28|605.28|608.62|605.62|608.8|605.8|608.28|605.28|33
1608550460000|2020-12-21 11:34:20|608.63|605.63|608.19|605.19|608.63|605.63|608.14|605.14|29
1608550470000|2020-12-21 11:34:30|608.2|605.2|608.09|605.09|608.31|605.31|608.09|605.09|28
1608550480000|2020-12-21 11:34:40|608.1|605.1|608.34|605.34|608.34|605.34|608.04|605.04|31
1608550490000|2020-12-21 11:34:50|608.38|605.38|608.18|605.18|608.59|605.59|608.17|605.17|33
1608550500000|2020-12-21 11:35:00|608.11|605.11|607.8|604.8|608.11|605.11|607.8|604.8|30
1608550510000|2020-12-21 11:35:10|607.82|604.82|607.38|604.38|607.82|604.82|607.36|604.36|29
1608550520000|2020-12-21 11:35:20|607.4|604.4|607.02|604.02|607.4|604.4|607.01|604.01|32
1608550530000|2020-12-21 11:35:30|606.97|603.97|606.72|603.72|606.98|603.98|606.6|603.6|35
1608550540000|2020-12-21 11:35:40|606.66|603.66|607.34|604.34|607.34|604.34|606.58|603.58|38
1608550550000|2020-12-21 11:35:50|607.38|604.38|607.97|604.97|607.97|604.97|607.38|604.38|32
1608550560000|2020-12-21 11:36:00|608.01|605.01|608.19|605.19|608.35|605.35|608.01|605.01|34
1608550570000|2020-12-21 11:36:10|608.26|605.26|609.45|606.45|609.45|606.45|608.26|605.26|37
1608550580000|2020-12-21 11:36:20|609.47|606.47|609.95|606.95|610.11|607.11|609.47|606.47|36
1608550590000|2020-12-21 11:36:30|609.98|606.98|609.72|606.72|610.08|607.08|609.72|606.72|34
1608550600000|2020-12-21 11:36:40|609.66|606.66|609.68|606.68|609.68|606.68|609.48|606.48|31
1608550610000|2020-12-21 11:36:50|609.74|606.74|609.42|606.42|609.81|606.81|609.42|606.42|36
1608550620000|2020-12-21 11:37:00|609.39|606.39|609.67|606.67|609.67|606.67|609.26|606.26|34
1608550630000|2020-12-21 11:37:10|609.68|606.68|609.77|606.77|610.01|607.01|609.68|606.68|32
1608550640000|2020-12-21 11:37:20|609.75|606.75|608.98|605.98|609.75|606.75|608.92|605.92|35
1608550650000|2020-12-21 11:37:30|608.99|605.99|609.17|606.17|609.31|606.31|608.98|605.98|35
1608550660000|2020-12-21 11:37:40|609.22|606.22|609.14|606.14|609.28|606.28|609.13|606.13|30
1608550670000|2020-12-21 11:37:50|609.11|606.11|608.31|605.31|609.12|606.12|608.29|605.29|33
1608550680000|2020-12-21 11:38:00|608.33|605.33|609.19|606.19|609.19|606.19|608.32|605.32|37
1608550690000|2020-12-21 11:38:10|609.12|606.12|609.16|606.16|609.24|606.24|608.99|605.99|31
1608550700000|2020-12-21 11:38:20|609.22|606.22|609.07|606.07|609.56|606.56|609.06|606.06|29
1608550710000|2020-12-21 11:38:30|608.96|605.96|609.37|606.37|609.4|606.4|608.89|605.89|34
1608550720000|2020-12-21 11:38:40|609.36|606.36|609.24|606.24|609.46|606.46|609.22|606.22|32
1608550730000|2020-12-21 11:38:50|609.25|606.25|609.43|606.43|609.55|606.55|609.25|606.25|28
1608550740000|2020-12-21 11:39:00|609.44|606.44|609.14|606.14|609.53|606.53|609.12|606.12|34
1608550750000|2020-12-21 11:39:10|609.11|606.11|609.05|606.05|609.14|606.14|608.98|605.98|26
1608550760000|2020-12-21 11:39:20|608.99|605.99|608.75|605.75|609.13|606.13|608.7|605.7|28
1608550770000|2020-12-21 11:39:30|608.76|605.76|608.64|605.64|609.09|606.09|608.64|605.64|29
1608550780000|2020-12-21 11:39:40|608.63|605.63|609.14|606.14|609.14|606.14|608.63|605.63|29
1608550790000|2020-12-21 11:39:50|609.13|606.13|609.21|606.21|609.22|606.22|609.09|606.09|20
1608550800000|2020-12-21 11:40:00|609.19|606.19|609.52|606.52|609.53|606.53|609.14|606.14|24
1608550810000|2020-12-21 11:40:10|609.54|606.54|610.41|607.41|610.41|607.41|609.54|606.54|27
1608550820000|2020-12-21 11:40:20|610.4|607.4|610.56|607.56|610.56|607.56|610.28|607.28|28
1608550830000|2020-12-21 11:40:30|610.57|607.57|610.77|607.77|610.86|607.86|610.56|607.56|28
1608550840000|2020-12-21 11:40:40|610.76|607.76|610.69|607.69|610.83|607.83|610.69|607.69|25
1608550850000|2020-12-21 11:40:50|610.68|607.68|610.65|607.65|610.8|607.8|610.65|607.65|26
1608550860000|2020-12-21 11:41:00|610.66|607.66|610.67|607.67|610.77|607.77|610.55|607.55|25
1608550870000|2020-12-21 11:41:10|610.66|607.66|611.01|608.01|611.03|608.03|610.66|607.66|35
1608550880000|2020-12-21 11:41:20|611.02|608.02|610.67|607.67|611.02|608.02|610.66|607.66|30
1608550890000|2020-12-21 11:41:30|610.71|607.71|611.1|608.1|611.1|608.1|610.71|607.71|23
1608550900000|2020-12-21 11:41:40|611.09|608.09|611.29|608.29|611.29|608.29|611.07|608.07|28
1608550910000|2020-12-21 11:41:50|611.32|608.32|611.44|608.44|611.47|608.47|611.32|608.32|28
1608550920000|2020-12-21 11:42:00|611.39|608.39|611.6|608.6|611.69|608.69|611.39|608.39|31
1608550930000|2020-12-21 11:42:10|611.59|608.59|611.73|608.73|611.75|608.75|611.48|608.48|31
1608550940000|2020-12-21 11:42:20|611.71|608.71|611.87|608.87|611.9|608.9|611.7|608.7|25
1608550950000|2020-12-21 11:42:30|611.86|608.86|611.83|608.83|611.94|608.94|611.82|608.82|24
1608550960000|2020-12-21 11:42:40|611.82|608.82|611.99|608.99|611.99|608.99|611.82|608.82|20
1608550970000|2020-12-21 11:42:50|611.98|608.98|612.03|609.03|612.04|609.04|611.92|608.92|19
1608550980000|2020-12-21 11:43:00|612.02|609.02|612.25|609.25|612.26|609.26|611.99|608.99|28
1608550990000|2020-12-21 11:43:10|612.27|609.27|612|609|612.51|609.51|612|609|29
1608551000000|2020-12-21 11:43:20|611.99|608.99|611.85|608.85|612.02|609.02|611.78|608.78|26
1608551010000|2020-12-21 11:43:30|611.8|608.8|611.6|608.6|611.85|608.85|611.54|608.54|25
1608551020000|2020-12-21 11:43:40|611.58|608.58|612.23|609.23|612.23|609.23|611.58|608.58|30
1608551030000|2020-12-21 11:43:50|612.22|609.22|612.1|609.1|612.22|609.22|612.09|609.09|32
1608551040000|2020-12-21 11:44:00|612.11|609.11|612.31|609.31|612.43|609.43|612.1|609.1|32
1608551050000|2020-12-21 11:44:10|612.24|609.24|612.23|609.23|612.45|609.45|612.15|609.15|34
1608551060000|2020-12-21 11:44:20|612.22|609.22|612.62|609.62|612.62|609.62|612.22|609.22|26
1608551070000|2020-12-21 11:44:30|612.61|609.61|612.72|609.72|612.84|609.84|612.59|609.59|27
1608551080000|2020-12-21 11:44:40|612.7|609.7|612.78|609.78|613.03|610.03|612.69|609.69|30
1608551090000|2020-12-21 11:44:50|612.69|609.69|612.89|609.89|613.01|610.01|612.59|609.59|31
1608551100000|2020-12-21 11:45:00|612.91|609.91|613.19|610.19|613.28|610.28|612.89|609.89|30
1608551110000|2020-12-21 11:45:10|613.21|610.21|613.35|610.35|613.35|610.35|613.16|610.16|26
1608551120000|2020-12-21 11:45:20|613.36|610.36|613.48|610.48|613.56|610.56|613.26|610.26|31
1608551130000|2020-12-21 11:45:30|613.46|610.46|613.6|610.6|613.74|610.74|613.43|610.43|33
1608551140000|2020-12-21 11:45:40|613.61|610.61|613.5|610.5|613.61|610.61|613.5|610.5|24
1608551150000|2020-12-21 11:45:50|613.52|610.52|613.37|610.37|613.52|610.52|613.36|610.36|23
1608551160000|2020-12-21 11:46:00|613.39|610.39|612.86|609.86|613.39|610.39|612.78|609.78|29
1608551170000|2020-12-21 11:46:10|612.83|609.83|612.74|609.74|612.91|609.91|612.7|609.7|26
1608551180000|2020-12-21 11:46:20|612.75|609.75|613.23|610.23|613.23|610.23|612.75|609.75|25
1608551190000|2020-12-21 11:46:30|613.25|610.25|613.25|610.25|613.27|610.27|613.21|610.21|24
1608551200000|2020-12-21 11:46:40|613.23|610.23|613.2|610.2|613.23|610.23|612.98|609.98|32
1608551210000|2020-12-21 11:46:50|613.19|610.19|613.46|610.46|613.46|610.46|613.13|610.13|29
1608551220000|2020-12-21 11:47:00|613.44|610.44|613.42|610.42|613.48|610.48|613.42|610.42|20
1608551230000|2020-12-21 11:47:10|613.38|610.38|613.42|610.42|613.53|610.53|613.32|610.32|31
1608551240000|2020-12-21 11:47:20|613.41|610.41|613.11|610.11|613.41|610.41|613.11|610.11|21
1608551250000|2020-12-21 11:47:30|613.03|610.03|612.83|609.83|613.03|610.03|612.7|609.7|30
1608551260000|2020-12-21 11:47:40|612.86|609.86|612.89|609.89|612.96|609.96|612.75|609.75|31
1608551270000|2020-12-21 11:47:50|612.93|609.93|613.15|610.15|613.18|610.18|612.8|609.8|30
1608551280000|2020-12-21 11:48:00|613.16|610.16|612.95|609.95|613.29|610.29|612.92|609.92|30
1608551290000|2020-12-21 11:48:10|612.98|609.98|612.66|609.66|613.05|610.05|612.66|609.66|33
1608551300000|2020-12-21 11:48:20|612.67|609.67|612.93|609.93|612.95|609.95|612.67|609.67|28
1608551310000|2020-12-21 11:48:30|612.91|609.91|612.77|609.77|612.91|609.91|612.61|609.61|25
1608551320000|2020-12-21 11:48:40|612.86|609.86|612.96|609.96|613.04|610.04|612.84|609.84|29
1608551330000|2020-12-21 11:48:50|612.94|609.94|612.95|609.95|612.96|609.96|612.78|609.78|29
1608551340000|2020-12-21 11:49:00|612.92|609.92|612.82|609.82|612.92|609.92|612.52|609.52|32
1608551350000|2020-12-21 11:49:10|612.86|609.86|612.76|609.76|612.91|609.91|612.73|609.73|28
1608551360000|2020-12-21 11:49:20|612.79|609.79|612.64|609.64|612.82|609.82|612.59|609.59|29
1608551370000|2020-12-21 11:49:30|612.63|609.63|612.34|609.34|612.64|609.64|612.17|609.17|30
1608551380000|2020-12-21 11:49:40|612.3|609.3|612.13|609.13|612.36|609.36|612.1|609.1|26
1608551390000|2020-12-21 11:49:50|612.14|609.14|612.15|609.15|612.33|609.33|612.13|609.13|25
1608551400000|2020-12-21 11:50:00|612.13|609.13|611.62|608.62|612.13|609.13|611.62|608.62|26
1608551410000|2020-12-21 11:50:10|611.63|608.63|610.66|607.66|611.72|608.72|610.66|607.66|32
1608551420000|2020-12-21 11:50:20|610.64|607.64|610.5|607.5|610.75|607.75|610.5|607.5|24
1608551430000|2020-12-21 11:50:30|610.52|607.52|610.25|607.25|610.56|607.56|610.21|607.21|24
1608551440000|2020-12-21 11:50:40|610.26|607.26|610.68|607.68|610.82|607.82|610.25|607.25|37
1608551450000|2020-12-21 11:50:50|610.69|607.69|610.69|607.69|610.83|607.83|610.64|607.64|21
1608551460000|2020-12-21 11:51:00|610.68|607.68|610.7|607.7|610.71|607.71|610.64|607.64|24
1608551470000|2020-12-21 11:51:10|610.68|607.68|610.42|607.42|610.7|607.7|610.41|607.41|27
1608551480000|2020-12-21 11:51:20|610.43|607.43|610.36|607.36|610.51|607.51|610.3|607.3|33
1608551490000|2020-12-21 11:51:30|610.37|607.37|610.38|607.38|610.5|607.5|610.37|607.37|26
1608551500000|2020-12-21 11:51:40|610.39|607.39|610.36|607.36|610.39|607.39|610.29|607.29|23
1608551510000|2020-12-21 11:51:50|610.35|607.35|610.38|607.38|610.4|607.4|610.31|607.31|21
1608551520000|2020-12-21 11:52:00|610.35|607.35|610.34|607.34|610.36|607.36|610.32|607.32|14
1608551530000|2020-12-21 11:52:10|610.33|607.33|610.73|607.73|610.82|607.82|610.33|607.33|30
1608551540000|2020-12-21 11:52:20|610.75|607.75|610.61|607.61|610.76|607.76|610.56|607.56|25
1608551550000|2020-12-21 11:52:30|610.66|607.66|610.58|607.58|610.72|607.72|610.56|607.56|26
1608551560000|2020-12-21 11:52:40|610.57|607.57|610.42|607.42|610.58|607.58|610.38|607.38|27
1608551570000|2020-12-21 11:52:50|610.37|607.37|609.87|606.87|610.55|607.55|609.76|606.76|31
1608551580000|2020-12-21 11:53:00|609.89|606.89|609.89|606.89|610.01|607.01|609.67|606.67|34
1608551590000|2020-12-21 11:53:10|609.72|606.72|609.13|606.13|609.93|606.93|609.13|606.13|27
1608551600000|2020-12-21 11:53:20|609.14|606.14|609.48|606.48|609.49|606.49|609.12|606.12|24
1608551610000|2020-12-21 11:53:30|609.54|606.54|609.67|606.67|609.67|606.67|609.39|606.39|27
1608551620000|2020-12-21 11:53:40|609.66|606.66|609.46|606.46|609.69|606.69|609.41|606.41|31
1608551630000|2020-12-21 11:53:50|609.47|606.47|609.18|606.18|609.47|606.47|609.17|606.17|26
1608551640000|2020-12-21 11:54:00|609.17|606.17|609.1|606.1|609.29|606.29|609.1|606.1|24
1608551650000|2020-12-21 11:54:10|609.11|606.11|609.28|606.28|609.42|606.42|609.1|606.1|31
1608551660000|2020-12-21 11:54:20|609.27|606.27|609.7|606.7|609.7|606.7|609.25|606.25|34
1608551670000|2020-12-21 11:54:30|609.78|606.78|609.98|606.98|609.99|606.99|609.76|606.76|31
1608551680000|2020-12-21 11:54:40|609.99|606.99|610.04|607.04|610.13|607.13|609.95|606.95|32
1608551690000|2020-12-21 11:54:50|609.98|606.98|609.73|606.73|609.98|606.98|609.59|606.59|28
1608551700000|2020-12-21 11:55:00|609.71|606.71|609.67|606.67|609.71|606.71|609.53|606.53|27
1608551710000|2020-12-21 11:55:10|609.65|606.65|609.99|606.99|609.99|606.99|609.65|606.65|28
1608551720000|2020-12-21 11:55:20|610|607|610.03|607.03|610.06|607.06|609.93|606.93|25
1608551730000|2020-12-21 11:55:30|610.06|607.06|610.51|607.51|610.51|607.51|610.06|607.06|27
1608551740000|2020-12-21 11:55:40|610.63|607.63|610.69|607.69|610.73|607.73|610.63|607.63|30
1608551750000|2020-12-21 11:55:50|610.92|607.92|610.84|607.84|610.95|607.95|610.81|607.81|29
1608551760000|2020-12-21 11:56:00|610.83|607.83|611.1|608.1|611.12|608.12|610.8|607.8|27
1608551770000|2020-12-21 11:56:10|611.13|608.13|610.85|607.85|611.27|608.27|610.84|607.84|28
1608551780000|2020-12-21 11:56:20|610.88|607.88|610.79|607.79|610.88|607.88|610.72|607.72|21
1608551790000|2020-12-21 11:56:30|610.76|607.76|610.78|607.78|610.79|607.79|610.66|607.66|22
1608551800000|2020-12-21 11:56:40|610.8|607.8|610.48|607.48|610.91|607.91|610.41|607.41|28
1608551810000|2020-12-21 11:56:50|610.41|607.41|609.99|606.99|610.41|607.41|609.98|606.98|33
1608551820000|2020-12-21 11:57:00|610.01|607.01|610.19|607.19|610.19|607.19|609.8|606.8|33
1608551830000|2020-12-21 11:57:10|610.2|607.2|610.16|607.16|610.4|607.4|610.16|607.16|29
1608551840000|2020-12-21 11:57:20|610.11|607.11|609.95|606.95|610.12|607.12|609.79|606.79|33
1608551850000|2020-12-21 11:57:30|609.97|606.97|609.84|606.84|609.97|606.97|609.82|606.82|25
1608551860000|2020-12-21 11:57:40|609.85|606.85|609.71|606.71|609.87|606.87|609.71|606.71|26
1608551870000|2020-12-21 11:57:50|609.72|606.72|609.23|606.23|609.72|606.72|609.23|606.23|23
1608551880000|2020-12-21 11:58:00|609.25|606.25|609.17|606.17|609.28|606.28|609.1|606.1|29
1608551890000|2020-12-21 11:58:10|609.22|606.22|608.9|605.9|609.34|606.34|608.87|605.87|33
1608551900000|2020-12-21 11:58:20|608.88|605.88|608.82|605.82|608.9|605.9|608.79|605.79|27
1608551910000|2020-12-21 11:58:30|608.8|605.8|608.27|605.27|608.85|605.85|608.27|605.27|32
1608551920000|2020-12-21 11:58:40|608.34|605.34|608.27|605.27|608.34|605.34|608.12|605.12|31
1608551930000|2020-12-21 11:58:50|608.28|605.28|608.05|605.05|608.28|605.28|608.03|605.03|29
1608551940000|2020-12-21 11:59:00|608.03|605.03|607.84|604.84|608.06|605.06|607.81|604.81|29
1608551950000|2020-12-21 11:59:10|607.81|604.81|607.94|604.94|607.94|604.94|607.74|604.74|29
1608551960000|2020-12-21 11:59:20|607.95|604.95|608.23|605.23|608.24|605.24|607.82|604.82|32
1608551970000|2020-12-21 11:59:30|608.24|605.24|608.02|605.02|608.24|605.24|607.98|604.98|27
1608551980000|2020-12-21 11:59:40|608.01|605.01|607.86|604.86|608.27|605.27|607.86|604.86|33
1608551990000|2020-12-21 11:59:50|607.88|604.88|607.93|604.93|607.93|604.93|607.75|604.75|28
1608552000000|2020-12-21 12:00:00|607.95|604.95|607.48|604.48|608.15|605.15|607.48|604.48|34
1608552010000|2020-12-21 12:00:10|607.5|604.5|606.96|603.96|607.53|604.53|606.94|603.94|34
1608552020000|2020-12-21 12:00:20|607|604|606.98|603.98|607.03|604.03|606.85|603.85|36
1608552030000|2020-12-21 12:00:30|607.01|604.01|608.22|605.22|608.22|605.22|607.01|604.01|31
1608552040000|2020-12-21 12:00:40|608.21|605.21|608.41|605.41|608.47|605.47|608.08|605.08|33
1608552050000|2020-12-21 12:00:50|608.47|605.47|608.47|605.47|608.56|605.56|608.39|605.39|31
1608552060000|2020-12-21 12:01:00|608.49|605.49|607.94|604.94|608.49|605.49|607.94|604.94|31
1608552070000|2020-12-21 12:01:10|607.93|604.93|608.04|605.04|608.15|605.15|607.89|604.89|34
1608552080000|2020-12-21 12:01:20|607.95|604.95|607.06|604.06|607.96|604.96|607.06|604.06|34
1608552090000|2020-12-21 12:01:30|607.17|604.17|607.65|604.65|607.71|604.71|606.93|603.93|37
1608552100000|2020-12-21 12:01:40|607.66|604.66|607.21|604.21|607.72|604.72|607.21|604.21|35
1608552110000|2020-12-21 12:01:50|607.24|604.24|606.82|603.82|607.26|604.26|606.81|603.81|35
1608552120000|2020-12-21 12:02:00|606.8|603.8|606.67|603.67|606.8|603.8|606.45|603.45|30
1608552130000|2020-12-21 12:02:10|606.81|603.81|607.47|604.47|607.47|604.47|606.8|603.8|31
1608552140000|2020-12-21 12:02:20|607.49|604.49|606.78|603.78|607.83|604.83|606.78|603.78|31
1608552150000|2020-12-21 12:02:30|606.7|603.7|606.09|603.09|606.7|603.7|606.04|603.04|29
1608552160000|2020-12-21 12:02:40|606.14|603.14|605.12|602.12|606.14|603.14|604.99|601.99|36
1608552170000|2020-12-21 12:02:50|605.09|602.09|604.9|601.9|605.45|602.45|604.65|601.65|34
1608552180000|2020-12-21 12:03:00|604.84|601.84|605.87|602.87|605.98|602.98|604.84|601.84|34
1608552190000|2020-12-21 12:03:10|605.83|602.83|605.37|602.37|605.84|602.84|604.95|601.95|37
1608552200000|2020-12-21 12:03:20|605.34|602.34|605.49|602.49|605.52|602.52|605.23|602.23|34
1608552210000|2020-12-21 12:03:30|605.48|602.48|605.66|602.66|606.19|603.19|605.44|602.44|35
1608552220000|2020-12-21 12:03:40|605.63|602.63|605.86|602.86|605.98|602.98|605.3|602.3|35
1608552230000|2020-12-21 12:03:50|605.81|602.81|606.14|603.14|606.19|603.19|605.65|602.65|31
1608552240000|2020-12-21 12:04:00|606.11|603.11|605.5|602.5|606.24|603.24|605.02|602.02|37
1608552250000|2020-12-21 12:04:10|605.57|602.57|604.91|601.91|605.58|602.58|604.85|601.85|36
1608552260000|2020-12-21 12:04:20|604.9|601.9|604.82|601.82|604.95|601.95|604.78|601.78|33
1608552270000|2020-12-21 12:04:30|604.81|601.81|605.07|602.07|605.26|602.26|604.74|601.74|32
1608552280000|2020-12-21 12:04:40|605.08|602.08|604.95|601.95|605.51|602.51|604.95|601.95|34
1608552290000|2020-12-21 12:04:50|604.96|601.96|605.77|602.77|605.77|602.77|604.96|601.96|28
1608552300000|2020-12-21 12:05:00|605.75|602.75|605.25|602.25|605.76|602.76|605.01|602.01|32
1608552310000|2020-12-21 12:05:10|605.39|602.39|604.65|601.65|605.43|602.43|604.62|601.62|37
1608552320000|2020-12-21 12:05:20|604.66|601.66|604.75|601.75|604.82|601.82|604.64|601.64|38
1608552330000|2020-12-21 12:05:30|604.73|601.73|605.16|602.16|605.38|602.38|604.73|601.73|35
1608552340000|2020-12-21 12:05:40|605.15|602.15|605.16|602.16|605.26|602.26|605.09|602.09|24
1608552350000|2020-12-21 12:05:50|605.17|602.17|605.37|602.37|605.37|602.37|605.14|602.14|27
1608552360000|2020-12-21 12:06:00|605.34|602.34|605.34|602.34|605.38|602.38|605.1|602.1|34
1608552370000|2020-12-21 12:06:10|605.33|602.33|605.37|602.37|605.37|602.37|605.24|602.24|22
1608552380000|2020-12-21 12:06:20|605.43|602.43|606.09|603.09|606.16|603.16|605.43|602.43|35
1608552390000|2020-12-21 12:06:30|606.08|603.08|605.58|602.58|606.17|603.17|605.57|602.57|35
1608552400000|2020-12-21 12:06:40|605.62|602.62|605.48|602.48|605.94|602.94|605.48|602.48|32
1608552410000|2020-12-21 12:06:50|605.46|602.46|605.82|602.82|605.9|602.9|605.42|602.42|28
1608552420000|2020-12-21 12:07:00|605.81|602.81|605.86|602.86|605.87|602.87|605.55|602.55|32
1608552430000|2020-12-21 12:07:10|605.84|602.84|605.58|602.58|605.92|602.92|605.49|602.49|32
1608552440000|2020-12-21 12:07:20|605.54|602.54|605.52|602.52|605.54|602.54|605.48|602.48|23
1608552450000|2020-12-21 12:07:30|605.55|602.55|605.54|602.54|605.56|602.56|605.51|602.51|22
1608552460000|2020-12-21 12:07:40|605.53|602.53|605.47|602.47|605.64|602.64|605.47|602.47|25
1608552470000|2020-12-21 12:07:50|605.41|602.41|606.02|603.02|606.04|603.04|605.41|602.41|34
1608552480000|2020-12-21 12:08:00|606.03|603.03|606.49|603.49|606.49|603.49|606.03|603.03|29
1608552490000|2020-12-21 12:08:10|606.46|603.46|606.51|603.51|606.7|603.7|606.46|603.46|25
1608552500000|2020-12-21 12:08:20|606.48|603.48|607.06|604.06|607.08|604.08|606.48|603.48|29
1608552510000|2020-12-21 12:08:30|607.08|604.08|607.31|604.31|607.48|604.48|607.04|604.04|23
1608552520000|2020-12-21 12:08:40|607.36|604.36|607.67|604.67|607.78|604.78|607.25|604.25|33
1608552530000|2020-12-21 12:08:50|607.64|604.64|607.58|604.58|607.65|604.65|607.54|604.54|30
1608552540000|2020-12-21 12:09:00|607.59|604.59|607.15|604.15|607.63|604.63|607.15|604.15|30
1608552550000|2020-12-21 12:09:10|607.17|604.17|607.38|604.38|607.43|604.43|607.01|604.01|35
1608552560000|2020-12-21 12:09:20|607.28|604.28|607.15|604.15|607.28|604.28|607|604|35
1608552570000|2020-12-21 12:09:30|607.19|604.19|607.14|604.14|607.43|604.43|607.12|604.12|32
1608552580000|2020-12-21 12:09:40|607.15|604.15|606.68|603.68|607.15|604.15|606.65|603.65|30
1608552590000|2020-12-21 12:09:50|606.67|603.67|606.46|603.46|606.71|603.71|606.38|603.38|23
1608552600000|2020-12-21 12:10:00|606.5|603.5|606.28|603.28|606.61|603.61|606.25|603.25|33
1608552610000|2020-12-21 12:10:10|606.29|603.29|605.58|602.58|606.29|603.29|605.58|602.58|32
1608552620000|2020-12-21 12:10:20|605.63|602.63|605.26|602.26|605.63|602.63|605.26|602.26|30
1608552630000|2020-12-21 12:10:30|605.24|602.24|605.17|602.17|605.38|602.38|605.17|602.17|22
1608552640000|2020-12-21 12:10:40|605.16|602.16|604.5|601.5|605.16|602.16|604.31|601.31|31
1608552650000|2020-12-21 12:10:50|604.61|601.61|604.13|601.13|604.7|601.7|604.13|601.13|36
1608552660000|2020-12-21 12:11:00|604.16|601.16|604.83|601.83|604.89|601.89|604.05|601.05|36
1608552670000|2020-12-21 12:11:10|604.84|601.84|604.84|601.84|604.94|601.94|604.81|601.81|25
1608552680000|2020-12-21 12:11:20|604.94|601.94|604.75|601.75|604.94|601.94|604.75|601.75|22
1608552690000|2020-12-21 12:11:30|604.77|601.77|604.39|601.39|604.77|601.77|604.39|601.39|30
1608552700000|2020-12-21 12:11:40|604.37|601.37|602.77|599.77|604.38|601.38|602.77|599.77|37
1608552710000|2020-12-21 12:11:50|602.76|599.76|601.73|598.73|602.78|599.78|601.73|598.73|30
1608552720000|2020-12-21 12:12:00|601.7|598.7|601.29|598.29|601.7|598.7|601.11|598.11|28
1608552730000|2020-12-21 12:12:10|601.23|598.23|599.45|596.45|601.32|598.32|599.45|596.45|30
1608552740000|2020-12-21 12:12:20|599.4|596.4|600.21|597.21|600.31|597.31|598.91|595.91|38
1608552750000|2020-12-21 12:12:30|600.22|597.22|600.97|597.97|600.99|597.99|600.2|597.2|38
1608552760000|2020-12-21 12:12:40|601.05|598.05|601.38|598.38|601.38|598.38|601|598|33
1608552770000|2020-12-21 12:12:50|601.44|598.44|601.73|598.73|602.12|599.12|601.43|598.43|37
1608552780000|2020-12-21 12:13:00|601.74|598.74|602.19|599.19|602.19|599.19|601.21|598.21|35
1608552790000|2020-12-21 12:13:10|602.3|599.3|602.79|599.79|603.19|600.19|602.26|599.26|34
1608552800000|2020-12-21 12:13:20|602.76|599.76|603.45|600.45|603.63|600.63|602.67|599.67|34
1608552810000|2020-12-21 12:13:30|603.52|600.52|603.43|600.43|603.81|600.81|603.3|600.3|33
1608552820000|2020-12-21 12:13:40|603.85|600.85|603.47|600.47|604.03|601.03|603.47|600.47|38
1608552830000|2020-12-21 12:13:50|603.39|600.39|603.56|600.56|603.72|600.72|603.39|600.39|35
1608552840000|2020-12-21 12:14:00|603.55|600.55|603.56|600.56|604.07|601.07|603.36|600.36|36
1608552850000|2020-12-21 12:14:10|603.62|600.62|602.88|599.88|603.62|600.62|602.7|599.7|32
1608552860000|2020-12-21 12:14:20|602.78|599.78|601.76|598.76|602.78|599.78|601.57|598.57|35
1608552870000|2020-12-21 12:14:30|601.82|598.82|601.37|598.37|602.04|599.04|601.11|598.11|35
1608552880000|2020-12-21 12:14:40|601.5|598.5|601.7|598.7|601.8|598.8|601.5|598.5|31
1608552890000|2020-12-21 12:14:50|601.94|598.94|602.23|599.23|602.43|599.43|601.9|598.9|37
1608552900000|2020-12-21 12:15:00|602.2|599.2|603.02|600.02|603.09|600.09|602.07|599.07|33
1608552910000|2020-12-21 12:15:10|603.21|600.21|603.42|600.42|603.46|600.46|602.66|599.66|37
1608552920000|2020-12-21 12:15:20|603.41|600.41|603.37|600.37|603.41|600.41|602.88|599.88|36
1608552930000|2020-12-21 12:15:30|603.31|600.31|603.57|600.57|603.84|600.84|603.18|600.18|32
1608552940000|2020-12-21 12:15:40|603.54|600.54|603.97|600.97|603.97|600.97|603.4|600.4|37
1608552950000|2020-12-21 12:15:50|603.99|600.99|604.55|601.55|604.71|601.71|603.99|600.99|35
1608552960000|2020-12-21 12:16:00|604.61|601.61|604.38|601.38|604.62|601.62|604.29|601.29|31
1608552970000|2020-12-21 12:16:10|604.37|601.37|604.21|601.21|604.38|601.38|604.13|601.13|38
1608552980000|2020-12-21 12:16:20|604.25|601.25|604|601|604.3|601.3|603.96|600.96|34
1608552990000|2020-12-21 12:16:30|604.02|601.02|603.93|600.93|604.17|601.17|603.76|600.76|35
1608553000000|2020-12-21 12:16:40|603.96|600.96|604.16|601.16|604.19|601.19|603.92|600.92|31
1608553010000|2020-12-21 12:16:50|604.13|601.13|603.71|600.71|604.13|601.13|603.59|600.59|34
1608553020000|2020-12-21 12:17:00|603.69|600.69|603.92|600.92|603.92|600.92|603.53|600.53|27
1608553030000|2020-12-21 12:17:10|603.9|600.9|604.35|601.35|604.35|601.35|603.9|600.9|37
1608553040000|2020-12-21 12:17:20|604.4|601.4|604.28|601.28|604.4|601.4|604.05|601.05|35
1608553050000|2020-12-21 12:17:30|604.29|601.29|604|601|604.33|601.33|603.87|600.87|36
1608553060000|2020-12-21 12:17:40|604.03|601.03|603.75|600.75|604.15|601.15|603.75|600.75|36
1608553070000|2020-12-21 12:17:50|603.72|600.72|603.91|600.91|603.91|600.91|603.47|600.47|33
1608553080000|2020-12-21 12:18:00|603.93|600.93|604.17|601.17|604.17|601.17|603.93|600.93|23
1608553090000|2020-12-21 12:18:10|604.16|601.16|604.31|601.31|604.31|601.31|604.16|601.16|22
1608553100000|2020-12-21 12:18:20|604.3|601.3|604.43|601.43|604.54|601.54|604.3|601.3|32
1608553110000|2020-12-21 12:18:30|604.42|601.42|604.04|601.04|604.51|601.51|604.01|601.01|28
1608553120000|2020-12-21 12:18:40|604.05|601.05|603.91|600.91|604.05|601.05|603.87|600.87|28
1608553130000|2020-12-21 12:18:50|603.86|600.86|603.6|600.6|604|601|603.6|600.6|33
1608553140000|2020-12-21 12:19:00|603.59|600.59|603.62|600.62|603.66|600.66|603.3|600.3|34
1608553150000|2020-12-21 12:19:10|603.56|600.56|603.12|600.12|603.63|600.63|603|600|35
1608553160000|2020-12-21 12:19:20|603.15|600.15|603.85|600.85|603.85|600.85|603.15|600.15|39
1608553170000|2020-12-21 12:19:30|603.89|600.89|604.24|601.24|604.41|601.41|603.89|600.89|36
1608553180000|2020-12-21 12:19:40|604.23|601.23|603.94|600.94|604.26|601.26|603.78|600.78|35
1608553190000|2020-12-21 12:19:50|603.97|600.97|604.24|601.24|604.24|601.24|603.87|600.87|31
1608553200000|2020-12-21 12:20:00|604.29|601.29|604.51|601.51|604.52|601.52|604.28|601.28|29
1608553210000|2020-12-21 12:20:10|604.5|601.5|604.78|601.78|604.78|601.78|604.46|601.46|23
1608553220000|2020-12-21 12:20:20|604.79|601.79|605.15|602.15|605.17|602.17|604.76|601.76|19
1608553230000|2020-12-21 12:20:30|605.16|602.16|605.26|602.26|605.34|602.34|605.16|602.16|28
1608553240000|2020-12-21 12:20:40|605.17|602.17|604.99|601.99|605.17|602.17|604.93|601.93|22
1608553250000|2020-12-21 12:20:50|605|602|604.9|601.9|605.04|602.04|604.5|601.5|34
1608553260000|2020-12-21 12:21:00|604.92|601.92|605|602|605|602|604.91|601.91|24
1608553270000|2020-12-21 12:21:10|604.96|601.96|605.16|602.16|605.16|602.16|604.93|601.93|24
1608553280000|2020-12-21 12:21:20|605.14|602.14|605.21|602.21|605.26|602.26|605.14|602.14|28
1608553290000|2020-12-21 12:21:30|605.16|602.16|605.28|602.28|605.34|602.34|605.16|602.16|27
1608553300000|2020-12-21 12:21:40|605.2|602.2|605.63|602.63|605.63|602.63|605.16|602.16|21
1608553310000|2020-12-21 12:21:50|605.58|602.58|605.86|602.86|605.97|602.97|605.57|602.57|29
1608553320000|2020-12-21 12:22:00|605.83|602.83|606.21|603.21|606.3|603.3|605.7|602.7|27
1608553330000|2020-12-21 12:22:10|606.2|603.2|606.77|603.77|606.81|603.81|606.2|603.2|30
1608553340000|2020-12-21 12:22:20|606.79|603.79|607.05|604.05|607.08|604.08|606.76|603.76|29
1608553350000|2020-12-21 12:22:30|607.06|604.06|606.97|603.97|607.06|604.06|606.81|603.81|27
1608553360000|2020-12-21 12:22:40|606.92|603.92|607.11|604.11|607.12|604.12|606.84|603.84|20
1608553370000|2020-12-21 12:22:50|607.12|604.12|607.09|604.09|607.13|604.13|606.84|603.84|23
1608553380000|2020-12-21 12:23:00|607.1|604.1|607.44|604.44|607.55|604.55|606.8|603.8|27
1608553390000|2020-12-21 12:23:10|607.47|604.47|607.64|604.64|607.65|604.65|607.43|604.43|23
1608553400000|2020-12-21 12:23:20|607.63|604.63|607.38|604.38|607.63|604.63|607.3|604.3|25
1608553410000|2020-12-21 12:23:30|607.37|604.37|607.61|604.61|607.63|604.63|607.28|604.28|23
1608553420000|2020-12-21 12:23:40|607.59|604.59|607.61|604.61|607.79|604.79|607.58|604.58|29
1608553430000|2020-12-21 12:23:50|607.57|604.57|607.87|604.87|607.92|604.92|607.57|604.57|32
1608553440000|2020-12-21 12:24:00|607.86|604.86|607.56|604.56|608|605|607.47|604.47|29
1608553450000|2020-12-21 12:24:10|607.59|604.59|607.57|604.57|607.63|604.63|607.52|604.52|29
1608553460000|2020-12-21 12:24:20|607.58|604.58|607.8|604.8|607.94|604.94|607.45|604.45|32
1608553470000|2020-12-21 12:24:30|607.81|604.81|607.63|604.63|607.81|604.81|607.6|604.6|30
1608553480000|2020-12-21 12:24:40|607.62|604.62|607.21|604.21|607.62|604.62|607.07|604.07|33
1608553490000|2020-12-21 12:24:50|607.22|604.22|607.64|604.64|607.71|604.71|607.18|604.18|32
1608553500000|2020-12-21 12:25:00|607.68|604.68|607.68|604.68|607.79|604.79|607.63|604.63|25
1608553510000|2020-12-21 12:25:10|607.66|604.66|607.32|604.32|607.66|604.66|607.23|604.23|25
1608553520000|2020-12-21 12:25:20|607.34|604.34|607.32|604.32|607.37|604.37|607.28|604.28|20
1608553530000|2020-12-21 12:25:30|607.33|604.33|607.29|604.29|607.33|604.33|607.29|604.29|25
1608553540000|2020-12-21 12:25:40|607.3|604.3|607.27|604.27|607.34|604.34|607.26|604.26|19
1608553550000|2020-12-21 12:25:50|607.31|604.31|607.22|604.22|607.34|604.34|607.22|604.22|26
1608553560000|2020-12-21 12:26:00|607.14|604.14|607.2|604.2|607.2|604.2|606.99|603.99|29
1608553570000|2020-12-21 12:26:10|607.14|604.14|607.2|604.2|607.27|604.27|607.1|604.1|35
1608553580000|2020-12-21 12:26:20|607.1|604.1|606.92|603.92|607.16|604.16|606.92|603.92|25
1608553590000|2020-12-21 12:26:30|606.86|603.86|606.32|603.32|606.86|603.86|606.32|603.32|32
1608553600000|2020-12-21 12:26:40|606.37|603.37|605.41|602.41|606.37|603.37|605.27|602.27|33
1608553610000|2020-12-21 12:26:50|605.45|602.45|604.83|601.83|605.66|602.66|604.82|601.82|35
1608553620000|2020-12-21 12:27:00|604.85|601.85|604.5|601.5|604.88|601.88|604.46|601.46|38
1608553630000|2020-12-21 12:27:10|604.52|601.52|604.39|601.39|604.86|601.86|604.38|601.38|30
1608553640000|2020-12-21 12:27:20|604.38|601.38|604.37|601.37|604.51|601.51|604.35|601.35|28
1608553650000|2020-12-21 12:27:30|604.36|601.36|604.61|601.61|604.62|601.62|604.35|601.35|31
1608553660000|2020-12-21 12:27:40|604.57|601.57|605.23|602.23|605.23|602.23|604.56|601.56|34
1608553670000|2020-12-21 12:27:50|605.2|602.2|605.5|602.5|605.89|602.89|605.11|602.11|38
1608553680000|2020-12-21 12:28:00|605.48|602.48|605.82|602.82|605.97|602.97|605.38|602.38|28
1608553690000|2020-12-21 12:28:10|605.83|602.83|605.4|602.4|605.89|602.89|605.35|602.35|33
1608553700000|2020-12-21 12:28:20|605.43|602.43|605.36|602.36|605.48|602.48|605.33|602.33|32
1608553710000|2020-12-21 12:28:30|605.37|602.37|605.27|602.27|605.41|602.41|605.02|602.02|29
1608553720000|2020-12-21 12:28:40|605.3|602.3|605.68|602.68|605.7|602.7|605.3|602.3|32
1608553730000|2020-12-21 12:28:50|605.69|602.69|605.64|602.64|605.71|602.71|605.5|602.5|31
1608553740000|2020-12-21 12:29:00|605.65|602.65|605.5|602.5|605.75|602.75|605.45|602.45|27
1608553750000|2020-12-21 12:29:10|605.6|602.6|605.58|602.58|605.73|602.73|605.54|602.54|29
1608553760000|2020-12-21 12:29:20|605.61|602.61|605.2|602.2|605.65|602.65|605.2|602.2|31
1608553770000|2020-12-21 12:29:30|605.18|602.18|604.99|601.99|605.19|602.19|604.95|601.95|27
1608553780000|2020-12-21 12:29:40|605.03|602.03|605.03|602.03|605.16|602.16|604.88|601.88|30
1608553790000|2020-12-21 12:29:50|605|602|604.96|601.96|605.04|602.04|604.81|601.81|32
1608553800000|2020-12-21 12:30:00|604.91|601.91|604.83|601.83|604.91|601.91|604.65|601.65|34
1608553810000|2020-12-21 12:30:10|604.86|601.86|605.5|602.5|605.53|602.53|604.86|601.86|34
1608553820000|2020-12-21 12:30:20|605.51|602.51|605.19|602.19|605.62|602.62|605.14|602.14|27
1608553830000|2020-12-21 12:30:30|605.2|602.2|605.02|602.02|605.21|602.21|604.86|601.86|34
1608553840000|2020-12-21 12:30:40|604.99|601.99|604.91|601.91|605.02|602.02|604.88|601.88|33
1608553850000|2020-12-21 12:30:50|604.97|601.97|604.82|601.82|605.01|602.01|604.79|601.79|30
1608553860000|2020-12-21 12:31:00|604.84|601.84|604.41|601.41|604.92|601.92|604.36|601.36|32
1608553870000|2020-12-21 12:31:10|604.44|601.44|604.04|601.04|604.51|601.51|604|601|32
1608553880000|2020-12-21 12:31:20|604|601|603.78|600.78|604.08|601.08|603.78|600.78|29
1608553890000|2020-12-21 12:31:30|603.79|600.79|603.79|600.79|603.95|600.95|603.7|600.7|27
1608553900000|2020-12-21 12:31:40|603.8|600.8|603.76|600.76|603.93|600.93|603.58|600.58|36
1608553910000|2020-12-21 12:31:50|603.75|600.75|604|601|604.13|601.13|603.71|600.71|29
1608553920000|2020-12-21 12:32:00|603.98|600.98|603.69|600.69|604|601|603.67|600.67|31
1608553930000|2020-12-21 12:32:10|603.7|600.7|603.84|600.84|603.84|600.84|603.49|600.49|36
1608553940000|2020-12-21 12:32:20|603.76|600.76|603.89|600.89|603.89|600.89|603.59|600.59|31
1608553950000|2020-12-21 12:32:30|603.81|600.81|604.08|601.08|604.16|601.16|603.81|600.81|36
1608553960000|2020-12-21 12:32:40|604.11|601.11|604.44|601.44|604.44|601.44|604.11|601.11|25
1608553970000|2020-12-21 12:32:50|604.43|601.43|604.96|601.96|604.97|601.97|604.43|601.43|32
1608553980000|2020-12-21 12:33:00|604.95|601.95|604.79|601.79|605.15|602.15|604.79|601.79|34
1608553990000|2020-12-21 12:33:10|604.74|601.74|605.22|602.22|605.27|602.27|604.68|601.68|31
1608554000000|2020-12-21 12:33:20|605.18|602.18|605.4|602.4|605.43|602.43|605.08|602.08|31
1608554010000|2020-12-21 12:33:30|605.39|602.39|605.52|602.52|605.56|602.56|605.2|602.2|33
1608554020000|2020-12-21 12:33:40|605.54|602.54|605.56|602.56|605.62|602.62|605.13|602.13|36
1608554030000|2020-12-21 12:33:50|605.55|602.55|605.08|602.08|605.59|602.59|605.03|602.03|36
1608554040000|2020-12-21 12:34:00|605.1|602.1|605.14|602.14|605.39|602.39|604.95|601.95|32
1608554050000|2020-12-21 12:34:10|605.13|602.13|605.36|602.36|605.37|602.37|605.11|602.11|24
1608554060000|2020-12-21 12:34:20|605.37|602.37|604.76|601.76|605.37|602.37|604.76|601.76|32
1608554070000|2020-12-21 12:34:30|604.79|601.79|603.74|600.74|604.86|601.86|603.74|600.74|29
1608554080000|2020-12-21 12:34:40|603.72|600.72|603.76|600.76|603.76|600.76|603.66|600.66|30
1608554090000|2020-12-21 12:34:50|603.75|600.75|603.69|600.69|603.81|600.81|603.65|600.65|33
1608554100000|2020-12-21 12:35:00|603.65|600.65|603.64|600.64|603.68|600.68|603.51|600.51|34
1608554110000|2020-12-21 12:35:10|603.6|600.6|603.5|600.5|603.7|600.7|603.47|600.47|26
1608554120000|2020-12-21 12:35:20|603.43|600.43|603.52|600.52|603.66|600.66|603.26|600.26|29
1608554130000|2020-12-21 12:35:30|603.53|600.53|603.76|600.76|603.79|600.79|603.51|600.51|34
1608554140000|2020-12-21 12:35:40|603.79|600.79|604.24|601.24|604.34|601.34|603.79|600.79|29
1608554150000|2020-12-21 12:35:50|604.25|601.25|604.42|601.42|604.47|601.47|604.22|601.22|37
1608554160000|2020-12-21 12:36:00|604.43|601.43|604.44|601.44|604.69|601.69|604.35|601.35|34
1608554170000|2020-12-21 12:36:10|604.45|601.45|604.28|601.28|604.55|601.55|604.08|601.08|32
1608554180000|2020-12-21 12:36:20|604.3|601.3|604.23|601.23|604.46|601.46|604.22|601.22|25
1608554190000|2020-12-21 12:36:30|604.22|601.22|604.58|601.58|604.63|601.63|604.22|601.22|34
1608554200000|2020-12-21 12:36:40|604.62|601.62|604.46|601.46|604.63|601.63|604.25|601.25|28
1608554210000|2020-12-21 12:36:50|604.44|601.44|604.21|601.21|604.53|601.53|604.18|601.18|32
1608554220000|2020-12-21 12:37:00|604.18|601.18|603.88|600.88|604.18|601.18|603.86|600.86|26
1608554230000|2020-12-21 12:37:10|603.86|600.86|603.96|600.96|604.06|601.06|603.86|600.86|27
1608554240000|2020-12-21 12:37:20|603.95|600.95|603.9|600.9|603.98|600.98|603.89|600.89|21
1608554250000|2020-12-21 12:37:30|603.92|600.92|604.06|601.06|604.13|601.13|603.91|600.91|28
1608554260000|2020-12-21 12:37:40|604.09|601.09|604.21|601.21|604.23|601.23|604.04|601.04|28
1608554270000|2020-12-21 12:37:50|604.19|601.19|604.45|601.45|604.45|601.45|604.15|601.15|30
1608554280000|2020-12-21 12:38:00|604.46|601.46|604.44|601.44|604.51|601.51|604.37|601.37|29
1608554290000|2020-12-21 12:38:10|604.43|601.43|604.66|601.66|604.7|601.7|604.43|601.43|29
1608554300000|2020-12-21 12:38:20|604.67|601.67|604.96|601.96|604.98|601.98|604.64|601.64|24
1608554310000|2020-12-21 12:38:30|604.89|601.89|605.2|602.2|605.21|602.21|604.89|601.89|30
1608554320000|2020-12-21 12:38:40|605.19|602.19|605.34|602.34|605.34|602.34|605.11|602.11|29
1608554330000|2020-12-21 12:38:50|605.36|602.36|605.91|602.91|605.98|602.98|605.36|602.36|29
1608554340000|2020-12-21 12:39:00|605.92|602.92|605.87|602.87|605.94|602.94|605.65|602.65|29
1608554350000|2020-12-21 12:39:10|605.86|602.86|605.08|602.08|605.86|602.86|604.92|601.92|35
1608554360000|2020-12-21 12:39:20|605.07|602.07|605.68|602.68|605.7|602.7|605.07|602.07|31
1608554370000|2020-12-21 12:39:30|605.67|602.67|605.77|602.77|605.79|602.79|605.65|602.65|32
1608554380000|2020-12-21 12:39:40|605.76|602.76|606.22|603.22|606.24|603.24|605.76|602.76|24
1608554390000|2020-12-21 12:39:50|606.21|603.21|606.19|603.19|606.29|603.29|606.17|603.17|21
1608554400000|2020-12-21 12:40:00|606.22|603.22|606.39|603.39|606.45|603.45|606.18|603.18|29
1608554410000|2020-12-21 12:40:10|606.38|603.38|606.43|603.43|606.47|603.47|606.38|603.38|31
1608554420000|2020-12-21 12:40:20|606.37|603.37|605.95|602.95|606.51|603.51|605.89|602.89|31
1608554430000|2020-12-21 12:40:30|605.96|602.96|606.3|603.3|606.3|603.3|605.93|602.93|30
1608554440000|2020-12-21 12:40:40|606.32|603.32|606.04|603.04|606.32|603.32|606.01|603.01|25
1608554450000|2020-12-21 12:40:50|606.02|603.02|606.56|603.56|606.56|603.56|606.02|603.02|33
1608554460000|2020-12-21 12:41:00|606.55|603.55|606.24|603.24|606.61|603.61|606.24|603.24|33
1608554470000|2020-12-21 12:41:10|606.25|603.25|605.73|602.73|606.27|603.27|605.73|602.73|32
1608554480000|2020-12-21 12:41:20|605.69|602.69|606.1|603.1|606.17|603.17|605.69|602.69|33
1608554490000|2020-12-21 12:41:30|606.09|603.09|605.78|602.78|606.09|603.09|605.76|602.76|29
1608554500000|2020-12-21 12:41:40|605.75|602.75|605.68|602.68|605.87|602.87|605.68|602.68|29
1608554510000|2020-12-21 12:41:50|605.69|602.69|605.74|602.74|605.8|602.8|605.64|602.64|28
1608554520000|2020-12-21 12:42:00|605.76|602.76|605.66|602.66|605.77|602.77|605.63|602.63|26
1608554530000|2020-12-21 12:42:10|605.72|602.72|605.66|602.66|605.77|602.77|605.56|602.56|27
1608554540000|2020-12-21 12:42:20|605.67|602.67|605.15|602.15|605.68|602.68|605.15|602.15|30
1608554550000|2020-12-21 12:42:30|605.19|602.19|604.84|601.84|605.22|602.22|604.84|601.84|25
1608554560000|2020-12-21 12:42:40|604.77|601.77|604.82|601.82|604.83|601.83|604.71|601.71|30
1608554570000|2020-12-21 12:42:50|604.83|601.83|604.74|601.74|605.01|602.01|604.62|601.62|31
1608554580000|2020-12-21 12:43:00|604.67|601.67|604.34|601.34|604.67|601.67|603.87|600.87|34
1608554590000|2020-12-21 12:43:10|604.11|601.11|603.86|600.86|604.51|601.51|603.39|600.39|36
1608554600000|2020-12-21 12:43:20|603.69|600.69|603.36|600.36|603.69|600.69|603.11|600.11|36
1608554610000|2020-12-21 12:43:30|603.37|600.37|603.04|600.04|603.45|600.45|603.01|600.01|30
1608554620000|2020-12-21 12:43:40|603.05|600.05|603.18|600.18|603.61|600.61|603.04|600.04|35
1608554630000|2020-12-21 12:43:50|603.21|600.21|602.55|599.55|603.22|600.22|602.46|599.46|29
1608554640000|2020-12-21 12:44:00|602.52|599.52|602.34|599.34|602.52|599.52|601.74|598.74|29
1608554650000|2020-12-21 12:44:10|602.33|599.33|601.54|598.54|602.35|599.35|601.47|598.47|37
1608554660000|2020-12-21 12:44:20|601.6|598.6|601.77|598.77|601.91|598.91|601.52|598.52|27
1608554670000|2020-12-21 12:44:30|601.84|598.84|602.13|599.13|602.17|599.17|601.82|598.82|35
1608554680000|2020-12-21 12:44:40|602.26|599.26|602.3|599.3|602.42|599.42|602.21|599.21|33
1608554690000|2020-12-21 12:44:50|602.28|599.28|601.76|598.76|602.34|599.34|601.76|598.76|33
1608554700000|2020-12-21 12:45:00|601.74|598.74|602.11|599.11|602.16|599.16|601.54|598.54|38
1608554710000|2020-12-21 12:45:10|602.19|599.19|602.62|599.62|602.64|599.64|602.19|599.19|29
1608554720000|2020-12-21 12:45:20|602.64|599.64|602.27|599.27|602.67|599.67|602.17|599.17|31
1608554730000|2020-12-21 12:45:30|602.25|599.25|602.02|599.02|602.54|599.54|602.02|599.02|38
1608554740000|2020-12-21 12:45:40|602.01|599.01|602|599|602.17|599.17|602|599|28
1608554750000|2020-12-21 12:45:50|602.01|599.01|602.49|599.49|602.63|599.63|602.01|599.01|31
1608554760000|2020-12-21 12:46:00|602.45|599.45|602.38|599.38|602.55|599.55|602.27|599.27|35
1608554770000|2020-12-21 12:46:10|602.35|599.35|602.39|599.39|602.49|599.49|602.17|599.17|28
1608554780000|2020-12-21 12:46:20|602.37|599.37|601.88|598.88|602.47|599.47|601.88|598.88|32
1608554790000|2020-12-21 12:46:30|601.89|598.89|601.68|598.68|601.9|598.9|601.49|598.49|28
1608554800000|2020-12-21 12:46:40|601.69|598.69|602.01|599.01|602.17|599.17|601.69|598.69|36
1608554810000|2020-12-21 12:46:50|602.03|599.03|602.02|599.02|602.11|599.11|601.96|598.96|27
1608554820000|2020-12-21 12:47:00|602.08|599.08|602.33|599.33|602.33|599.33|602.01|599.01|27
1608554830000|2020-12-21 12:47:10|602.34|599.34|602.23|599.23|602.5|599.5|602.21|599.21|28
1608554840000|2020-12-21 12:47:20|602.27|599.27|602.48|599.48|602.52|599.52|602.12|599.12|30
1608554850000|2020-12-21 12:47:30|602.49|599.49|602.93|599.93|603.13|600.13|602.49|599.49|27
1608554860000|2020-12-21 12:47:40|603.01|600.01|603|600|603.09|600.09|602.87|599.87|25
1608554870000|2020-12-21 12:47:50|602.99|599.99|602.99|599.99|603.03|600.03|602.74|599.74|24
1608554880000|2020-12-21 12:48:00|602.93|599.93|602.43|599.43|603|600|602.41|599.41|27
1608554890000|2020-12-21 12:48:10|602.44|599.44|602.87|599.87|602.87|599.87|602.43|599.43|31
1608554900000|2020-12-21 12:48:20|602.99|599.99|603.3|600.3|603.33|600.33|602.99|599.99|27
1608554910000|2020-12-21 12:48:30|603.32|600.32|603.63|600.63|603.63|600.63|603.32|600.32|24
1608554920000|2020-12-21 12:48:40|603.64|600.64|604.37|601.37|604.37|601.37|603.55|600.55|34
1608554930000|2020-12-21 12:48:50|604.36|601.36|604.03|601.03|604.36|601.36|603.93|600.93|33
1608554940000|2020-12-21 12:49:00|604.05|601.05|604.26|601.26|604.27|601.27|604.05|601.05|31
1608554950000|2020-12-21 12:49:10|604.23|601.23|604.22|601.22|604.28|601.28|604.05|601.05|26
1608554960000|2020-12-21 12:49:20|604.19|601.19|604.34|601.34|604.39|601.39|604.19|601.19|33
1608554970000|2020-12-21 12:49:30|604.37|601.37|604.69|601.69|604.85|601.85|604.23|601.23|31
1608554980000|2020-12-21 12:49:40|604.72|601.72|604.7|601.7|604.76|601.76|604.7|601.7|19
1608554990000|2020-12-21 12:49:50|604.72|601.72|604.53|601.53|604.72|601.72|604.53|601.53|24
1608555000000|2020-12-21 12:50:00|604.65|601.65|604.78|601.78|604.81|601.81|604.63|601.63|26
1608555010000|2020-12-21 12:50:10|604.76|601.76|604.94|601.94|605|602|604.76|601.76|31
1608555020000|2020-12-21 12:50:20|604.95|601.95|604.61|601.61|604.95|601.95|604.49|601.49|23
1608555030000|2020-12-21 12:50:30|604.6|601.6|604.75|601.75|604.85|601.85|604.58|601.58|31
1608555040000|2020-12-21 12:50:40|604.74|601.74|604.6|601.6|604.77|601.77|604.51|601.51|30
1608555050000|2020-12-21 12:50:50|604.59|601.59|604.74|601.74|604.74|601.74|604.58|601.58|27
1608555060000|2020-12-21 12:51:00|604.73|601.73|604.56|601.56|604.73|601.73|604.56|601.56|21
1608555070000|2020-12-21 12:51:10|604.54|601.54|604.69|601.69|604.79|601.79|604.51|601.51|28
1608555080000|2020-12-21 12:51:20|604.7|601.7|604.68|601.68|604.82|601.82|604.56|601.56|30
1608555090000|2020-12-21 12:51:30|604.71|601.71|604.61|601.61|604.73|601.73|604.61|601.61|22
1608555100000|2020-12-21 12:51:40|604.6|601.6|604.45|601.45|604.63|601.63|604.29|601.29|29
1608555110000|2020-12-21 12:51:50|604.46|601.46|604.58|601.58|604.69|601.69|604.46|601.46|29
1608555120000|2020-12-21 12:52:00|604.57|601.57|604.6|601.6|604.69|601.69|604.54|601.54|28
1608555130000|2020-12-21 12:52:10|604.59|601.59|604.62|601.62|604.72|601.72|604.59|601.59|28
1608555140000|2020-12-21 12:52:20|604.6|601.6|604.31|601.31|604.62|601.62|604.31|601.31|31
1608555150000|2020-12-21 12:52:30|604.27|601.27|604.4|601.4|604.4|601.4|604.19|601.19|29
1608555160000|2020-12-21 12:52:40|604.41|601.41|604.12|601.12|604.49|601.49|604.12|601.12|26
1608555170000|2020-12-21 12:52:50|604.13|601.13|604.14|601.14|604.15|601.15|604.12|601.12|10
1608555180000|2020-12-21 12:53:00|604.15|601.15|604.13|601.13|604.2|601.2|604.12|601.12|19
1608555190000|2020-12-21 12:53:10|604.15|601.15|604.12|601.12|604.18|601.18|604.1|601.1|25
1608555200000|2020-12-21 12:53:20|604.11|601.11|603.92|600.92|604.13|601.13|603.91|600.91|21
1608555210000|2020-12-21 12:53:30|603.93|600.93|603.95|600.95|603.98|600.98|603.91|600.91|26
1608555220000|2020-12-21 12:53:40|603.73|600.73|603.51|600.51|603.76|600.76|603.49|600.49|27
1608555230000|2020-12-21 12:53:50|603.49|600.49|603.49|600.49|603.62|600.62|603.49|600.49|25
1608555240000|2020-12-21 12:54:00|603.48|600.48|603.88|600.88|603.9|600.9|603.46|600.46|25
1608555250000|2020-12-21 12:54:10|603.94|600.94|603.7|600.7|604.07|601.07|603.7|600.7|22
1608555260000|2020-12-21 12:54:20|603.73|600.73|604.08|601.08|604.16|601.16|603.73|600.73|30
1608555270000|2020-12-21 12:54:30|604.09|601.09|604.03|601.03|604.13|601.13|603.99|600.99|29
1608555280000|2020-12-21 12:54:40|604.02|601.02|604.07|601.07|604.1|601.1|604.02|601.02|22
1608555290000|2020-12-21 12:54:50|604.08|601.08|604.11|601.11|604.15|601.15|604.06|601.06|28
1608555300000|2020-12-21 12:55:00|604.09|601.09|604.1|601.1|604.32|601.32|604.09|601.09|28
1608555310000|2020-12-21 12:55:10|604.09|601.09|603.99|600.99|604.09|601.09|603.98|600.98|21
1608555320000|2020-12-21 12:55:20|604|601|604.15|601.15|604.17|601.17|604|601|29
1608555330000|2020-12-21 12:55:30|604.14|601.14|604.07|601.07|604.14|601.14|604.07|601.07|23
1608555340000|2020-12-21 12:55:40|604.06|601.06|604.08|601.08|604.15|601.15|604.05|601.05|20
1608555350000|2020-12-21 12:55:50|604.1|601.1|604.06|601.06|604.11|601.11|604.03|601.03|15
1608555360000|2020-12-21 12:56:00|604.05|601.05|603.7|600.7|604.05|601.05|603.7|600.7|19
1608555370000|2020-12-21 12:56:10|603.69|600.69|603.23|600.23|603.69|600.69|603.22|600.22|12
1608555380000|2020-12-21 12:56:20|603.04|600.04|603.02|600.02|603.19|600.19|602.93|599.93|31
1608555390000|2020-12-21 12:56:30|602.99|599.99|603.01|600.01|603.09|600.09|602.99|599.99|28
1608555400000|2020-12-21 12:56:40|602.98|599.98|603.27|600.27|603.27|600.27|602.95|599.95|31
1608555410000|2020-12-21 12:56:50|603.31|600.31|603.81|600.81|603.81|600.81|603.3|600.3|32
1608555420000|2020-12-21 12:57:00|603.8|600.8|603.66|600.66|603.8|600.8|603.57|600.57|27
1608555430000|2020-12-21 12:57:10|603.71|600.71|603.59|600.59|603.75|600.75|603.48|600.48|32
1608555440000|2020-12-21 12:57:20|603.6|600.6|603.72|600.72|603.97|600.97|603.6|600.6|28
1608555450000|2020-12-21 12:57:30|603.73|600.73|603.65|600.65|603.74|600.74|603.54|600.54|29
1608555460000|2020-12-21 12:57:40|603.66|600.66|603.66|600.66|603.75|600.75|603.62|600.62|28
1608555470000|2020-12-21 12:57:50|603.65|600.65|603.79|600.79|603.8|600.8|603.65|600.65|27
1608555480000|2020-12-21 12:58:00|603.83|600.83|604.21|601.21|604.24|601.24|603.83|600.83|24
1608555490000|2020-12-21 12:58:10|604.22|601.22|604.24|601.24|604.27|601.27|604.13|601.13|22
1608555500000|2020-12-21 12:58:20|604.21|601.21|604.38|601.38|604.47|601.47|604.21|601.21|22
1608555510000|2020-12-21 12:58:30|604.58|601.58|604.44|601.44|604.76|601.76|604.44|601.44|30
1608555520000|2020-12-21 12:58:40|604.46|601.46|604.49|601.49|604.63|601.63|604.41|601.41|31
1608555530000|2020-12-21 12:58:50|604.48|601.48|604.5|601.5|604.55|601.55|604.43|601.43|24
1608555540000|2020-12-21 12:59:00|604.54|601.54|604.37|601.37|604.58|601.58|604.37|601.37|28
1608555550000|2020-12-21 12:59:10|604.38|601.38|604.48|601.48|604.55|601.55|604.13|601.13|34
1608555560000|2020-12-21 12:59:20|604.46|601.46|604.52|601.52|604.53|601.53|604.41|601.41|29
1608555570000|2020-12-21 12:59:30|604.48|601.48|604.44|601.44|604.53|601.53|604.42|601.42|26
1608555580000|2020-12-21 12:59:40|604.43|601.43|604.49|601.49|604.5|601.5|604.42|601.42|18
1608555590000|2020-12-21 12:59:50|604.5|601.5|604.47|601.47|604.5|601.5|604.41|601.41|24
1608555600000|2020-12-21 13:00:00|604.49|601.49|603.86|600.86|604.5|601.5|603.86|600.86|25
1608555610000|2020-12-21 13:00:10|603.81|600.81|603.94|600.94|603.94|600.94|603.66|600.66|29
1608555620000|2020-12-21 13:00:20|603.98|600.98|603.77|600.77|604|601|603.76|600.76|22
1608555630000|2020-12-21 13:00:30|603.76|600.76|603.81|600.81|603.89|600.89|603.74|600.74|30
1608555640000|2020-12-21 13:00:40|603.85|600.85|603.98|600.98|603.98|600.98|603.69|600.69|31
1608555650000|2020-12-21 13:00:50|604.05|601.05|604.49|601.49|604.6|601.6|604.05|601.05|34
1608555660000|2020-12-21 13:01:00|604.44|601.44|604.47|601.47|604.55|601.55|604.41|601.41|24
1608555670000|2020-12-21 13:01:10|604.49|601.49|604.67|601.67|604.68|601.68|604.43|601.43|26
1608555680000|2020-12-21 13:01:20|604.6|601.6|604.71|601.71|604.83|601.83|604.6|601.6|26
1608555690000|2020-12-21 13:01:30|604.66|601.66|604.8|601.8|604.8|601.8|604.66|601.66|18
1608555700000|2020-12-21 13:01:40|604.74|601.74|604.85|601.85|604.85|601.85|604.7|601.7|28
1608555710000|2020-12-21 13:01:50|604.84|601.84|605.02|602.02|605.18|602.18|604.76|601.76|34
1608555720000|2020-12-21 13:02:00|605.03|602.03|605.48|602.48|605.49|602.49|604.99|601.99|21
1608555730000|2020-12-21 13:02:10|605.5|602.5|605.98|602.98|606.03|603.03|605.5|602.5|27
1608555740000|2020-12-21 13:02:20|605.93|602.93|605.93|602.93|606.22|603.22|605.93|602.93|30
1608555750000|2020-12-21 13:02:30|606.12|603.12|606.71|603.71|606.71|603.71|606.07|603.07|23
1608555760000|2020-12-21 13:02:40|606.7|603.7|607.05|604.05|607.13|604.13|606.7|603.7|24
1608555770000|2020-12-21 13:02:50|607.06|604.06|607.49|604.49|607.49|604.49|607.05|604.05|31
1608555780000|2020-12-21 13:03:00|607.51|604.51|607.53|604.53|607.68|604.68|607.48|604.48|30
1608555790000|2020-12-21 13:03:10|607.5|604.5|607.25|604.25|607.5|604.5|607.17|604.17|33
1608555800000|2020-12-21 13:03:20|607.26|604.26|607.83|604.83|607.85|604.85|607.26|604.26|35
1608555810000|2020-12-21 13:03:30|607.82|604.82|607.9|604.9|608.15|605.15|607.8|604.8|32
1608555820000|2020-12-21 13:03:40|607.87|604.87|608.08|605.08|608.08|605.08|607.87|604.87|31
1608555830000|2020-12-21 13:03:50|608.21|605.21|608.15|605.15|608.28|605.28|608.11|605.11|26
1608555840000|2020-12-21 13:04:00|608.13|605.13|608|605|608.17|605.17|607.96|604.96|30
1608555850000|2020-12-21 13:04:10|608.01|605.01|608.14|605.14|608.32|605.32|608.01|605.01|27
1608555860000|2020-12-21 13:04:20|608.13|605.13|607.95|604.95|608.16|605.16|607.85|604.85|26
1608555870000|2020-12-21 13:04:30|608|605|608.05|605.05|608.09|605.09|607.93|604.93|28
1608555880000|2020-12-21 13:04:40|608.08|605.08|608.09|605.09|608.09|605.09|607.99|604.99|24
1608555890000|2020-12-21 13:04:50|608.04|605.04|608.24|605.24|608.25|605.25|608.04|605.04|20
1608555900000|2020-12-21 13:05:00|608.23|605.23|608.21|605.21|608.27|605.27|608.2|605.2|26
1608555910000|2020-12-21 13:05:10|608.34|605.34|608.25|605.25|608.36|605.36|608.25|605.25|21
1608555920000|2020-12-21 13:05:20|608.23|605.23|608.34|605.34|608.38|605.38|608.22|605.22|25
1608555930000|2020-12-21 13:05:30|608.36|605.36|608.53|605.53|608.6|605.6|608.36|605.36|24
1608555940000|2020-12-21 13:05:40|608.39|605.39|608.6|605.6|608.6|605.6|608.39|605.39|26
1608555950000|2020-12-21 13:05:50|608.59|605.59|608.61|605.61|608.61|605.61|608.56|605.56|25
1608555960000|2020-12-21 13:06:00|608.57|605.57|608.63|605.63|608.65|605.65|608.56|605.56|22
1608555970000|2020-12-21 13:06:10|608.61|605.61|608.25|605.25|608.65|605.65|608.07|605.07|29
1608555980000|2020-12-21 13:06:20|608.24|605.24|608.74|605.74|608.74|605.74|608.21|605.21|31
1608555990000|2020-12-21 13:06:30|608.75|605.75|608.69|605.69|608.78|605.78|608.59|605.59|20
1608556000000|2020-12-21 13:06:40|608.7|605.7|608.73|605.73|608.79|605.79|608.68|605.68|20
1608556010000|2020-12-21 13:06:50|608.71|605.71|608.81|605.81|608.82|605.82|608.71|605.71|22
1608556020000|2020-12-21 13:07:00|608.84|605.84|609.1|606.1|609.14|606.14|608.8|605.8|16
1608556030000|2020-12-21 13:07:10|609.14|606.14|609.6|606.6|609.63|606.63|609.14|606.14|28
1608556040000|2020-12-21 13:07:20|609.57|606.57|609.02|606.02|609.59|606.59|609.02|606.02|31
1608556050000|2020-12-21 13:07:30|609.04|606.04|609.14|606.14|609.14|606.14|609.01|606.01|25
1608556060000|2020-12-21 13:07:40|609.13|606.13|609.22|606.22|609.23|606.23|609.03|606.03|24
1608556070000|2020-12-21 13:07:50|609.26|606.26|609.29|606.29|609.35|606.35|609.26|606.26|28
1608556080000|2020-12-21 13:08:00|609.3|606.3|609.21|606.21|609.3|606.3|609.12|606.12|27
1608556090000|2020-12-21 13:08:10|609.24|606.24|609.33|606.33|609.36|606.36|609.2|606.2|24
1608556100000|2020-12-21 13:08:20|609.34|606.34|609.3|606.3|609.36|606.36|609.29|606.29|20
1608556110000|2020-12-21 13:08:30|609.31|606.31|609.15|606.15|609.32|606.32|609.15|606.15|23
1608556120000|2020-12-21 13:08:40|609.16|606.16|609.12|606.12|609.2|606.2|609.09|606.09|24
1608556130000|2020-12-21 13:08:50|609.15|606.15|609.23|606.23|609.26|606.26|609.09|606.09|26
1608556140000|2020-12-21 13:09:00|609.22|606.22|609.29|606.29|609.31|606.31|609.21|606.21|24
1608556150000|2020-12-21 13:09:10|609.3|606.3|609.38|606.38|609.38|606.38|609.28|606.28|16
1608556160000|2020-12-21 13:09:20|609.37|606.37|609.67|606.67|609.71|606.71|609.37|606.37|29
1608556170000|2020-12-21 13:09:30|609.68|606.68|609.65|606.65|609.69|606.69|609.62|606.62|14
1608556180000|2020-12-21 13:09:40|609.64|606.64|609.7|606.7|609.72|606.72|609.64|606.64|21
1608556190000|2020-12-21 13:09:50|609.71|606.71|609.72|606.72|609.73|606.73|609.68|606.68|15
1608556200000|2020-12-21 13:10:00|609.71|606.71|609.47|606.47|609.73|606.73|609.44|606.44|21
1608556210000|2020-12-21 13:10:10|609.48|606.48|609.59|606.59|609.64|606.64|609.47|606.47|22
1608556220000|2020-12-21 13:10:20|609.61|606.61|609.51|606.51|609.66|606.66|609.51|606.51|29
1608556230000|2020-12-21 13:10:30|609.46|606.46|609.17|606.17|609.47|606.47|609.17|606.17|28
1608556240000|2020-12-21 13:10:40|609.18|606.18|608.92|605.92|609.18|606.18|608.92|605.92|23
1608556250000|2020-12-21 13:10:50|608.89|605.89|609.3|606.3|609.3|606.3|608.87|605.87|28
1608556260000|2020-12-21 13:11:00|609.28|606.28|609.12|606.12|609.31|606.31|609.09|606.09|31
1608556270000|2020-12-21 13:11:10|609.13|606.13|608.87|605.87|609.13|606.13|608.86|605.86|27
1608556280000|2020-12-21 13:11:20|608.88|605.88|609.02|606.02|609.15|606.15|608.87|605.87|31
1608556290000|2020-12-21 13:11:30|609.01|606.01|609.18|606.18|609.18|606.18|608.95|605.95|21
1608556300000|2020-12-21 13:11:40|609.17|606.17|609.12|606.12|609.17|606.17|609.09|606.09|23
1608556310000|2020-12-21 13:11:50|609.08|606.08|608.81|605.81|609.08|606.08|608.81|605.81|14
1608556320000|2020-12-21 13:12:00|608.8|605.8|608.05|605.05|608.8|605.8|608.05|605.05|30
1608556330000|2020-12-21 13:12:10|608.06|605.06|608.23|605.23|608.39|605.39|608.06|605.06|28
1608556340000|2020-12-21 13:12:20|608.27|605.27|608.4|605.4|608.43|605.43|608.21|605.21|30
1608556350000|2020-12-21 13:12:30|608.34|605.34|608.27|605.27|608.46|605.46|608.23|605.23|29
1608556360000|2020-12-21 13:12:40|608.26|605.26|608.39|605.39|608.39|605.39|608.2|605.2|30
1608556370000|2020-12-21 13:12:50|608.42|605.42|608.5|605.5|608.53|605.53|608.35|605.35|27
1608556380000|2020-12-21 13:13:00|608.51|605.51|608.44|605.44|608.57|605.57|608.44|605.44|29
1608556390000|2020-12-21 13:13:10|608.43|605.43|608.14|605.14|608.43|605.43|608.04|605.04|27
1608556400000|2020-12-21 13:13:20|608.16|605.16|608.23|605.23|608.29|605.29|608.13|605.13|33
1608556410000|2020-12-21 13:13:30|608.22|605.22|608.45|605.45|608.47|605.47|608.21|605.21|27
1608556420000|2020-12-21 13:13:40|608.44|605.44|608.63|605.63|608.66|605.66|608.41|605.41|24
1608556430000|2020-12-21 13:13:50|608.65|605.65|608.58|605.58|608.65|605.65|608.55|605.55|20
1608556440000|2020-12-21 13:14:00|608.59|605.59|608.59|605.59|608.75|605.75|608.54|605.54|25
1608556450000|2020-12-21 13:14:10|608.58|605.58|608.61|605.61|608.63|605.63|608.48|605.48|28
1608556460000|2020-12-21 13:14:20|608.63|605.63|608.46|605.46|608.63|605.63|608.43|605.43|18
1608556470000|2020-12-21 13:14:30|608.44|605.44|608.23|605.23|608.45|605.45|608.22|605.22|24
1608556480000|2020-12-21 13:14:40|608.25|605.25|608.18|605.18|608.25|605.25|608.12|605.12|24
1608556490000|2020-12-21 13:14:50|608.22|605.22|608.15|605.15|608.3|605.3|608.15|605.15|25
1608556500000|2020-12-21 13:15:00|608.16|605.16|608.43|605.43|608.43|605.43|608.16|605.16|28
1608556510000|2020-12-21 13:15:10|608.42|605.42|608.44|605.44|608.48|605.48|608.39|605.39|24
1608556520000|2020-12-21 13:15:20|608.41|605.41|608.51|605.51|608.52|605.52|608.33|605.33|16
1608556530000|2020-12-21 13:15:30|608.47|605.47|609.1|606.1|609.1|606.1|608.46|605.46|27
1608556540000|2020-12-21 13:15:40|609.11|606.11|609.53|606.53|609.63|606.63|609.07|606.07|28
1608556550000|2020-12-21 13:15:50|609.54|606.54|609.6|606.6|609.6|606.6|609.44|606.44|25
1608556560000|2020-12-21 13:16:00|609.56|606.56|609.58|606.58|609.62|606.62|609.56|606.56|21
1608556570000|2020-12-21 13:16:10|609.59|606.59|609.7|606.7|609.79|606.79|609.56|606.56|35
1608556580000|2020-12-21 13:16:20|609.71|606.71|609.52|606.52|609.71|606.71|609.48|606.48|21
1608556590000|2020-12-21 13:16:30|609.51|606.51|609.44|606.44|609.6|606.6|609.36|606.36|28
1608556600000|2020-12-21 13:16:40|609.43|606.43|609.38|606.38|609.43|606.43|609.37|606.37|11
1608556610000|2020-12-21 13:16:50|609.4|606.4|609.51|606.51|609.57|606.57|609.32|606.32|24
1608556620000|2020-12-21 13:17:00|609.53|606.53|609.57|606.57|609.59|606.59|609.51|606.51|22
1608556630000|2020-12-21 13:17:10|609.56|606.56|609.35|606.35|609.57|606.57|609.34|606.34|34
1608556640000|2020-12-21 13:17:20|609.34|606.34|608.99|605.99|609.35|606.35|608.99|605.99|28
1608556650000|2020-12-21 13:17:30|609|606|609|606|609.15|606.15|608.94|605.94|27
1608556660000|2020-12-21 13:17:40|608.98|605.98|609.23|606.23|609.28|606.28|608.9|605.9|34
1608556670000|2020-12-21 13:17:50|609.27|606.27|609.24|606.24|609.31|606.31|609.18|606.18|28
1608556680000|2020-12-21 13:18:00|609.25|606.25|609.16|606.16|609.25|606.25|609.12|606.12|27
1608556690000|2020-12-21 13:18:10|609.08|606.08|608.64|605.64|609.1|606.1|608.63|605.63|31
1608556700000|2020-12-21 13:18:20|608.65|605.65|608.63|605.63|608.82|605.82|608.57|605.57|33
1608556710000|2020-12-21 13:18:30|608.72|605.72|609.08|606.08|609.1|606.1|608.69|605.69|27
1608556720000|2020-12-21 13:18:40|609.09|606.09|609.2|606.2|609.2|606.2|609.07|606.07|28
1608556730000|2020-12-21 13:18:50|609.22|606.22|609.21|606.21|609.32|606.32|609.2|606.2|27
1608556740000|2020-12-21 13:19:00|609.23|606.23|609.41|606.41|609.41|606.41|609.21|606.21|25
1608556750000|2020-12-21 13:19:10|609.39|606.39|609.51|606.51|609.6|606.6|609.37|606.37|33
1608556760000|2020-12-21 13:19:20|609.52|606.52|609.49|606.49|609.6|606.6|609.47|606.47|26
1608556770000|2020-12-21 13:19:30|609.52|606.52|609.5|606.5|609.59|606.59|609.49|606.49|15
1608556780000|2020-12-21 13:19:40|609.51|606.51|609.75|606.75|609.76|606.76|609.51|606.51|21
1608556790000|2020-12-21 13:19:50|609.76|606.76|609.84|606.84|609.84|606.84|609.71|606.71|21
1608556800000|2020-12-21 13:20:00|609.83|606.83|609.86|606.86|609.87|606.87|609.81|606.81|22
1608556810000|2020-12-21 13:20:10|609.85|606.85|609.87|606.87|609.88|606.88|609.82|606.82|15
1608556820000|2020-12-21 13:20:20|609.86|606.86|609.86|606.86|609.88|606.88|609.83|606.83|16
1608556830000|2020-12-21 13:20:30|609.87|606.87|609.83|606.83|609.89|606.89|609.83|606.83|21
1608556840000|2020-12-21 13:20:40|609.84|606.84|609.91|606.91|609.91|606.91|609.84|606.84|16
1608556850000|2020-12-21 13:20:50|609.9|606.9|609.77|606.77|609.9|606.9|609.75|606.75|24
1608556860000|2020-12-21 13:21:00|609.75|606.75|609.71|606.71|609.78|606.78|609.71|606.71|23
1608556870000|2020-12-21 13:21:10|609.73|606.73|609.65|606.65|609.73|606.73|609.58|606.58|24
1608556880000|2020-12-21 13:21:20|609.66|606.66|609.73|606.73|609.74|606.74|609.64|606.64|23
1608556890000|2020-12-21 13:21:30|609.74|606.74|609.78|606.78|609.78|606.78|609.67|606.67|22
1608556900000|2020-12-21 13:21:40|609.8|606.8|609.83|606.83|609.84|606.84|609.78|606.78|30
1608556910000|2020-12-21 13:21:50|609.82|606.82|609.85|606.85|609.9|606.9|609.79|606.79|23
1608556920000|2020-12-21 13:22:00|609.82|606.82|609.93|606.93|609.93|606.93|609.82|606.82|21
1608556930000|2020-12-21 13:22:10|609.94|606.94|610|607|610.04|607.04|609.88|606.88|20
1608556940000|2020-12-21 13:22:20|610.03|607.03|610.63|607.63|610.63|607.63|610|607|26
1608556950000|2020-12-21 13:22:30|610.64|607.64|610.51|607.51|610.64|607.64|610.42|607.42|32
1608556960000|2020-12-21 13:22:40|610.61|607.61|610.8|607.8|610.85|607.85|610.54|607.54|33
1608556970000|2020-12-21 13:22:50|610.81|607.81|610.89|607.89|610.89|607.89|610.77|607.77|29
1608556980000|2020-12-21 13:23:00|610.9|607.9|611.01|608.01|611.01|608.01|610.77|607.77|31
1608556990000|2020-12-21 13:23:10|611.02|608.02|611.21|608.21|611.21|608.21|610.98|607.98|21
1608557000000|2020-12-21 13:23:20|611.17|608.17|611.21|608.21|611.23|608.23|611.13|608.13|26
1608557010000|2020-12-21 13:23:30|611.22|608.22|611.59|608.59|611.63|608.63|611.18|608.18|33
1608557020000|2020-12-21 13:23:40|611.56|608.56|611.8|608.8|612|609|611.56|608.56|17
1608557030000|2020-12-21 13:23:50|611.78|608.78|611.98|608.98|612.01|609.01|611.67|608.67|28
1608557040000|2020-12-21 13:24:00|611.96|608.96|611.8|608.8|611.98|608.98|611.8|608.8|21
1608557050000|2020-12-21 13:24:10|611.81|608.81|611.86|608.86|611.89|608.89|611.81|608.81|20
1608557060000|2020-12-21 13:24:20|611.83|608.83|611.84|608.84|611.87|608.87|611.72|608.72|32
1608557070000|2020-12-21 13:24:30|611.85|608.85|611.85|608.85|611.96|608.96|611.79|608.79|30
1608557080000|2020-12-21 13:24:40|611.84|608.84|611.86|608.86|611.89|608.89|611.75|608.75|24
1608557090000|2020-12-21 13:24:50|611.85|608.85|611.77|608.77|611.85|608.85|611.7|608.7|32
1608557100000|2020-12-21 13:25:00|611.73|608.73|611.74|608.74|611.78|608.78|611.51|608.51|27
1608557110000|2020-12-21 13:25:10|611.75|608.75|611.74|608.74|611.75|608.75|611.7|608.7|13
1608557120000|2020-12-21 13:25:20|611.75|608.75|611.58|608.58|611.75|608.75|611.57|608.57|14
1608557130000|2020-12-21 13:25:30|611.6|608.6|611.6|608.6|611.6|608.6|611.54|608.54|15
1608557140000|2020-12-21 13:25:40|611.63|608.63|612.05|609.05|612.05|609.05|611.63|608.63|25
1608557150000|2020-12-21 13:25:50|612.06|609.06|612.44|609.44|612.45|609.45|612.06|609.06|27
1608557160000|2020-12-21 13:26:00|612.45|609.45|612.05|609.05|612.45|609.45|612.05|609.05|34
1608557170000|2020-12-21 13:26:10|612.11|609.11|612.35|609.35|612.35|609.35|612.11|609.11|21
1608557180000|2020-12-21 13:26:20|612.34|609.34|612.35|609.35|612.35|609.35|612.34|609.34|6
1608557190000|2020-12-21 13:26:30|612.34|609.34|612.35|609.35|612.37|609.37|612.32|609.32|17
1608557200000|2020-12-21 13:26:40|612.37|609.37|612.91|609.91|612.92|609.92|612.37|609.37|35
1608557210000|2020-12-21 13:26:50|612.9|609.9|612.98|609.98|613.05|610.05|612.86|609.86|30
1608557220000|2020-12-21 13:27:00|612.97|609.97|613.06|610.06|613.13|610.13|612.96|609.96|35
1608557230000|2020-12-21 13:27:10|613.07|610.07|613.06|610.06|613.07|610.07|612.95|609.95|21
1608557240000|2020-12-21 13:27:20|613.04|610.04|612.82|609.82|613.04|610.04|612.82|609.82|27
1608557250000|2020-12-21 13:27:30|612.8|609.8|612.61|609.61|612.8|609.8|612.61|609.61|19
1608557260000|2020-12-21 13:27:40|612.6|609.6|612.63|609.63|612.67|609.67|612.59|609.59|12
1608557270000|2020-12-21 13:27:50|612.61|609.61|612.86|609.86|612.89|609.89|612.58|609.58|21
1608557280000|2020-12-21 13:28:00|612.88|609.88|612.88|609.88|613|610|612.84|609.84|26
1608557290000|2020-12-21 13:28:10|612.89|609.89|612.78|609.78|612.9|609.9|612.72|609.72|19
1608557300000|2020-12-21 13:28:20|612.77|609.77|612.78|609.78|612.81|609.81|612.74|609.74|26
1608557310000|2020-12-21 13:28:30|612.79|609.79|612.86|609.86|612.9|609.9|612.76|609.76|23
1608557320000|2020-12-21 13:28:40|612.84|609.84|612.79|609.79|612.89|609.89|612.79|609.79|25
1608557330000|2020-12-21 13:28:50|612.8|609.8|612.86|609.86|612.91|609.91|612.77|609.77|25
1608557340000|2020-12-21 13:29:00|612.84|609.84|612.72|609.72|612.84|609.84|612.7|609.7|20
1608557350000|2020-12-21 13:29:10|612.75|609.75|612.71|609.71|612.75|609.75|612.71|609.71|18
1608557360000|2020-12-21 13:29:20|612.7|609.7|612.59|609.59|612.71|609.71|612.58|609.58|18
1608557370000|2020-12-21 13:29:30|612.55|609.55|611.99|608.99|612.57|609.57|611.99|608.99|26
1608557380000|2020-12-21 13:29:40|612.02|609.02|611.85|608.85|612.13|609.13|611.85|608.85|24
1608557390000|2020-12-21 13:29:50|611.82|608.82|611.72|608.72|611.86|608.86|611.69|608.69|22
1608557400000|2020-12-21 13:30:00|611.73|608.73|611.67|608.67|611.73|608.73|611.66|608.66|11
1608557410000|2020-12-21 13:30:10|611.66|608.66|611.64|608.64|611.67|608.67|611.62|608.62|21
1608557420000|2020-12-21 13:30:20|611.62|608.62|611.42|608.42|611.66|608.66|611.37|608.37|24
1608557430000|2020-12-21 13:30:30|611.34|608.34|611.02|608.02|611.42|608.42|611.02|608.02|36
1608557440000|2020-12-21 13:30:40|611.06|608.06|611.22|608.22|611.28|608.28|611.06|608.06|26
1608557450000|2020-12-21 13:30:50|611.26|608.26|611.16|608.16|611.26|608.26|611.14|608.14|24
1608557460000|2020-12-21 13:31:00|611.19|608.19|610.97|607.97|611.19|608.19|610.95|607.95|22
1608557470000|2020-12-21 13:31:10|610.96|607.96|610.98|607.98|610.99|607.99|610.96|607.96|14
1608557480000|2020-12-21 13:31:20|610.97|607.97|611.36|608.36|611.37|608.37|610.95|607.95|27
1608557490000|2020-12-21 13:31:30|611.37|608.37|611.43|608.43|611.43|608.43|611.36|608.36|12
1608557500000|2020-12-21 13:31:40|611.42|608.42|611.42|608.42|611.44|608.44|611.41|608.41|15
1608557510000|2020-12-21 13:31:50|611.43|608.43|611.86|608.86|611.86|608.86|611.43|608.43|25
1608557520000|2020-12-21 13:32:00|611.84|608.84|611.99|608.99|612.06|609.06|611.8|608.8|24
1608557530000|2020-12-21 13:32:10|611.97|608.97|611.95|608.95|612.07|609.07|611.92|608.92|25
1608557540000|2020-12-21 13:32:20|611.94|608.94|611.61|608.61|611.97|608.97|611.61|608.61|21
1608557550000|2020-12-21 13:32:30|611.6|608.6|611.11|608.11|611.61|608.61|611.11|608.11|27
1608557560000|2020-12-21 13:32:40|611.13|608.13|611.1|608.1|611.14|608.14|611.09|608.09|17
1608557570000|2020-12-21 13:32:50|611.09|608.09|611.08|608.08|611.11|608.11|611.06|608.06|27
1608557580000|2020-12-21 13:33:00|611.07|608.07|611.44|608.44|611.44|608.44|611.07|608.07|22
1608557590000|2020-12-21 13:33:10|611.46|608.46|611.4|608.4|611.49|608.49|611.36|608.36|21
1608557600000|2020-12-21 13:33:20|611.42|608.42|611.3|608.3|611.42|608.42|611.28|608.28|21
1608557610000|2020-12-21 13:33:30|611.27|608.27|611.38|608.38|611.38|608.38|611.24|608.24|16
1608557620000|2020-12-21 13:33:40|611.4|608.4|611.36|608.36|611.42|608.42|611.35|608.35|14
1608557630000|2020-12-21 13:33:50|611.37|608.37|611.44|608.44|611.45|608.45|611.32|608.32|24
1608557640000|2020-12-21 13:34:00|611.41|608.41|611.56|608.56|611.57|608.57|611.41|608.41|16
1608557650000|2020-12-21 13:34:10|611.55|608.55|611.55|608.55|611.56|608.56|611.51|608.51|21
1608557660000|2020-12-21 13:34:20|611.54|608.54|611.66|608.66|611.66|608.66|611.54|608.54|17
1608557670000|2020-12-21 13:34:30|611.68|608.68|611.68|608.68|611.69|608.69|611.66|608.66|15
1608557680000|2020-12-21 13:34:40|611.66|608.66|611.65|608.65|611.68|608.68|611.64|608.64|12
1608557690000|2020-12-21 13:34:50|611.64|608.64|611.7|608.7|611.7|608.7|611.64|608.64|16
1608557700000|2020-12-21 13:35:00|611.68|608.68|611.62|608.62|611.69|608.69|611.57|608.57|20
1608557710000|2020-12-21 13:35:10|611.59|608.59|611.57|608.57|611.62|608.62|611.56|608.56|18
1608557720000|2020-12-21 13:35:20|611.58|608.58|611.51|608.51|611.58|608.58|611.47|608.47|25
1608557730000|2020-12-21 13:35:30|611.55|608.55|611.5|608.5|611.58|608.58|611.45|608.45|28
1608557740000|2020-12-21 13:35:40|611.46|608.46|611.5|608.5|611.53|608.53|611.46|608.46|21
1608557750000|2020-12-21 13:35:50|611.49|608.49|611.41|608.41|611.49|608.49|611.15|608.15|28
1608557760000|2020-12-21 13:36:00|611.4|608.4|611.41|608.41|611.45|608.45|611.4|608.4|17
1608557770000|2020-12-21 13:36:10|611.42|608.42|611.29|608.29|611.42|608.42|611.29|608.29|10
1608557780000|2020-12-21 13:36:20|611.21|608.21|611.02|608.02|611.22|608.22|611.02|608.02|23
1608557790000|2020-12-21 13:36:30|611.01|608.01|610.98|607.98|611.07|608.07|610.95|607.95|32
1608557800000|2020-12-21 13:36:40|611.03|608.03|610.94|607.94|611.1|608.1|610.91|607.91|23
1608557810000|2020-12-21 13:36:50|610.95|607.95|610.99|607.99|611.02|608.02|610.85|607.85|20
1608557820000|2020-12-21 13:37:00|611.02|608.02|611.3|608.3|611.3|608.3|610.99|607.99|25
1608557830000|2020-12-21 13:37:10|611.32|608.32|611.63|608.63|611.72|608.72|611.32|608.32|22
1608557840000|2020-12-21 13:37:20|611.62|608.62|611.48|608.48|611.63|608.63|611.44|608.44|25
1608557850000|2020-12-21 13:37:30|611.47|608.47|611.32|608.32|611.47|608.47|611.3|608.3|21
1608557860000|2020-12-21 13:37:40|611.33|608.33|611.34|608.34|611.42|608.42|611.32|608.32|24
1608557870000|2020-12-21 13:37:50|611.35|608.35|611.47|608.47|611.5|608.5|611.34|608.34|21
1608557880000|2020-12-21 13:38:00|611.5|608.5|611.6|608.6|611.65|608.65|611.48|608.48|28
1608557890000|2020-12-21 13:38:10|611.57|608.57|611.54|608.54|611.59|608.59|611.54|608.54|17
1608557900000|2020-12-21 13:38:20|611.55|608.55|611.47|608.47|611.58|608.58|611.43|608.43|26
1608557910000|2020-12-21 13:38:30|611.44|608.44|611.57|608.57|611.57|608.57|611.42|608.42|22
1608557920000|2020-12-21 13:38:40|611.58|608.58|611.72|608.72|611.73|608.73|611.58|608.58|24
1608557930000|2020-12-21 13:38:50|611.73|608.73|611.71|608.71|611.73|608.73|611.69|608.69|16
1608557940000|2020-12-21 13:39:00|611.7|608.7|611.68|608.68|611.71|608.71|611.67|608.67|11
1608557950000|2020-12-21 13:39:10|611.7|608.7|611.7|608.7|611.72|608.72|611.69|608.69|17
1608557960000|2020-12-21 13:39:20|611.65|608.65|611.74|608.74|611.74|608.74|611.61|608.61|22
1608557970000|2020-12-21 13:39:30|611.71|608.71|611.81|608.81|611.81|608.81|611.71|608.71|20
1608557980000|2020-12-21 13:39:40|611.8|608.8|611.81|608.81|611.83|608.83|611.78|608.78|21
1608557990000|2020-12-21 13:39:50|611.8|608.8|611.67|608.67|611.83|608.83|611.66|608.66|22
1608558000000|2020-12-21 13:40:00|611.66|608.66|611.62|608.62|611.66|608.66|611.58|608.58|24
1608558010000|2020-12-21 13:40:10|611.61|608.61|611.35|608.35|611.64|608.64|611.35|608.35|22
1608558020000|2020-12-21 13:40:20|611.42|608.42|611.38|608.38|611.42|608.42|611.33|608.33|26
1608558030000|2020-12-21 13:40:30|611.37|608.37|611.38|608.38|611.4|608.4|611.35|608.35|14
1608558040000|2020-12-21 13:40:40|611.37|608.37|611.34|608.34|611.38|608.38|611.34|608.34|16
1608558050000|2020-12-21 13:40:50|611.31|608.31|611.35|608.35|611.37|608.37|611.3|608.3|18
1608558060000|2020-12-21 13:41:00|611.34|608.34|611.41|608.41|611.41|608.41|611.32|608.32|22
1608558070000|2020-12-21 13:41:10|611.4|608.4|611.35|608.35|611.42|608.42|611.35|608.35|18
1608558080000|2020-12-21 13:41:20|611.34|608.34|611.32|608.32|611.34|608.34|611.3|608.3|10
1608558090000|2020-12-21 13:41:30|611.31|608.31|611.29|608.29|611.32|608.32|611.27|608.27|15
1608558100000|2020-12-21 13:41:40|611.31|608.31|611.28|608.28|611.35|608.35|611.28|608.28|20
1608558110000|2020-12-21 13:41:50|611.26|608.26|611.26|608.26|611.26|608.26|611.25|608.25|5
1608558120000|2020-12-21 13:42:00|611.27|608.27|611.35|608.35|611.4|608.4|611.26|608.26|20
1608558130000|2020-12-21 13:42:10|611.34|608.34|611.23|608.23|611.34|608.34|611.23|608.23|12
1608558140000|2020-12-21 13:42:20|611.22|608.22|611.24|608.24|611.32|608.32|611.21|608.21|23
1608558150000|2020-12-21 13:42:30|611.25|608.25|611.28|608.28|611.3|608.3|611.23|608.23|18
1608558160000|2020-12-21 13:42:40|611.29|608.29|611.32|608.32|611.34|608.34|611.28|608.28|16
1608558170000|2020-12-21 13:42:50|611.35|608.35|611.31|608.31|611.35|608.35|611.28|608.28|12
1608558180000|2020-12-21 13:43:00|611.28|608.28|611.29|608.29|611.3|608.3|611.23|608.23|20
1608558190000|2020-12-21 13:43:10|611.28|608.28|611.26|608.26|611.29|608.29|611.26|608.26|18
1608558200000|2020-12-21 13:43:20|611.27|608.27|611.34|608.34|611.37|608.37|611.24|608.24|23
1608558210000|2020-12-21 13:43:30|611.35|608.35|611.42|608.42|611.43|608.43|611.34|608.34|26
1608558220000|2020-12-21 13:43:40|611.44|608.44|611.53|608.53|611.54|608.54|611.42|608.42|18
1608558230000|2020-12-21 13:43:50|611.52|608.52|611.6|608.6|611.61|608.61|611.51|608.51|19
1608558240000|2020-12-21 13:44:00|611.59|608.59|611.59|608.59|611.62|608.62|611.59|608.59|15
1608558250000|2020-12-21 13:44:10|611.53|608.53|611.46|608.46|611.53|608.53|611.41|608.41|22
1608558260000|2020-12-21 13:44:20|611.44|608.44|611.42|608.42|611.47|608.47|611.39|608.39|21
1608558270000|2020-12-21 13:44:30|611.45|608.45|611.5|608.5|611.5|608.5|611.43|608.43|19
1608558280000|2020-12-21 13:44:40|611.49|608.49|611.52|608.52|611.52|608.52|611.44|608.44|24
1608558290000|2020-12-21 13:44:50|611.5|608.5|611.54|608.54|611.57|608.57|611.5|608.5|22
1608558300000|2020-12-21 13:45:00|611.55|608.55|611.52|608.52|611.58|608.58|611.48|608.48|29
1608558310000|2020-12-21 13:45:10|611.53|608.53|611.66|608.66|611.66|608.66|611.51|608.51|13
1608558320000|2020-12-21 13:45:20|611.65|608.65|611.63|608.63|611.65|608.65|611.52|608.52|10
1608558330000|2020-12-21 13:45:30|611.61|608.61|611.73|608.73|611.73|608.73|611.57|608.57|25
1608558340000|2020-12-21 13:45:40|611.79|608.79|611.76|608.76|611.8|608.8|611.76|608.76|17
1608558350000|2020-12-21 13:45:50|611.75|608.75|611.75|608.75|611.76|608.76|611.72|608.72|17
1608558360000|2020-12-21 13:46:00|611.74|608.74|611.66|608.66|611.74|608.74|611.65|608.65|16
1608558370000|2020-12-21 13:46:10|611.69|608.69|611.72|608.72|611.72|608.72|611.66|608.66|20
1608558380000|2020-12-21 13:46:20|611.69|608.69|611.73|608.73|611.75|608.75|611.69|608.69|20
1608558390000|2020-12-21 13:46:30|611.72|608.72|611.65|608.65|611.75|608.75|611.58|608.58|25
1608558400000|2020-12-21 13:46:40|611.51|608.51|611.67|608.67|611.74|608.74|611.5|608.5|20
1608558410000|2020-12-21 13:46:50|611.65|608.65|611.65|608.65|611.68|608.68|611.61|608.61|22
1608558420000|2020-12-21 13:47:00|611.62|608.62|611.6|608.6|611.68|608.68|611.56|608.56|15
1608558430000|2020-12-21 13:47:10|611.61|608.61|611.62|608.62|611.64|608.64|611.56|608.56|16
1608558440000|2020-12-21 13:47:20|611.6|608.6|611.63|608.63|611.67|608.67|611.6|608.6|21
1608558450000|2020-12-21 13:47:30|611.64|608.64|611.61|608.61|611.66|608.66|611.55|608.55|20
1608558460000|2020-12-21 13:47:40|611.6|608.6|611.58|608.58|611.62|608.62|611.57|608.57|17
1608558470000|2020-12-21 13:47:50|611.57|608.57|611.54|608.54|611.58|608.58|611.53|608.53|12
1608558480000|2020-12-21 13:48:00|611.55|608.55|611.55|608.55|611.57|608.57|611.55|608.55|7
1608558490000|2020-12-21 13:48:10|611.54|608.54|611.55|608.55|611.55|608.55|611.52|608.52|11
1608558500000|2020-12-21 13:48:20|611.54|608.54|611.58|608.58|611.59|608.59|611.44|608.44|22
1608558510000|2020-12-21 13:48:30|611.57|608.57|611.55|608.55|611.58|608.58|611.52|608.52|21
1608558520000|2020-12-21 13:48:40|611.58|608.58|611.55|608.55|611.58|608.58|611.51|608.51|19
1608558530000|2020-12-21 13:48:50|611.54|608.54|611.46|608.46|611.57|608.57|611.46|608.46|19
1608558540000|2020-12-21 13:49:00|611.47|608.47|611.48|608.48|611.52|608.52|611.46|608.46|20
1608558550000|2020-12-21 13:49:10|611.5|608.5|611.5|608.5|611.52|608.52|611.48|608.48|17
1608558560000|2020-12-21 13:49:20|611.51|608.51|611.52|608.52|611.53|608.53|611.48|608.48|14
1608558570000|2020-12-21 13:49:30|611.51|608.51|611.51|608.51|611.51|608.51|611.48|608.48|13
1608558580000|2020-12-21 13:49:40|611.49|608.49|611.5|608.5|611.51|608.51|611.47|608.47|17
1608558590000|2020-12-21 13:49:50|611.49|608.49|611.5|608.5|611.53|608.53|611.49|608.49|12
1608558600000|2020-12-21 13:50:00|611.48|608.48|611.52|608.52|611.52|608.52|611.48|608.48|17
1608558610000|2020-12-21 13:50:10|611.53|608.53|611.5|608.5|611.53|608.53|611.49|608.49|12
1608558620000|2020-12-21 13:50:20|611.51|608.51|611.48|608.48|611.53|608.53|611.46|608.46|22
1608558630000|2020-12-21 13:50:30|611.47|608.47|611.47|608.47|611.51|608.51|611.47|608.47|13
1608558640000|2020-12-21 13:50:40|611.48|608.48|611.45|608.45|611.48|608.48|611.43|608.43|15
1608558650000|2020-12-21 13:50:50|611.44|608.44|611.53|608.53|611.53|608.53|611.43|608.43|19
1608558660000|2020-12-21 13:51:00|611.52|608.52|611.48|608.48|611.53|608.53|611.47|608.47|24
1608558670000|2020-12-21 13:51:10|611.47|608.47|611.5|608.5|611.5|608.5|611.44|608.44|18
1608558680000|2020-12-21 13:51:20|611.51|608.51|611.57|608.57|611.58|608.58|611.5|608.5|12
1608558690000|2020-12-21 13:51:30|611.55|608.55|611.56|608.56|611.59|608.59|611.55|608.55|12
1608558700000|2020-12-21 13:51:40|611.58|608.58|611.57|608.57|611.58|608.58|611.56|608.56|13
1608558710000|2020-12-21 13:51:50|611.56|608.56|611.52|608.52|611.58|608.58|611.5|608.5|20
1608558720000|2020-12-21 13:52:00|611.51|608.51|611.51|608.51|611.52|608.52|611.49|608.49|12
1608558730000|2020-12-21 13:52:10|611.5|608.5|611.52|608.52|611.53|608.53|611.5|608.5|10
1608558740000|2020-12-21 13:52:20|611.5|608.5|611.52|608.52|611.52|608.52|611.5|608.5|20
1608558750000|2020-12-21 13:52:30|611.51|608.51|611.49|608.49|611.52|608.52|611.49|608.49|19
1608558760000|2020-12-21 13:52:40|611.5|608.5|611.49|608.49|611.52|608.52|611.49|608.49|25
1608558770000|2020-12-21 13:52:50|611.5|608.5|611.49|608.49|611.51|608.51|611.49|608.49|16
1608558780000|2020-12-21 13:53:00|611.5|608.5|611.5|608.5|611.51|608.51|611.49|608.49|16
1608558790000|2020-12-21 13:53:10|611.51|608.51|611.49|608.49|611.51|608.51|611.49|608.49|15
1608558800000|2020-12-21 13:53:20|611.48|608.48|611.51|608.51|611.53|608.53|611.48|608.48|19
1608558810000|2020-12-21 13:53:30|611.52|608.52|611.54|608.54|611.55|608.55|611.51|608.51|14
1608558820000|2020-12-21 13:53:40|611.53|608.53|611.59|608.59|611.6|608.6|611.53|608.53|18
1608558830000|2020-12-21 13:53:50|611.58|608.58|611.76|608.76|611.84|608.84|611.58|608.58|21
1608558840000|2020-12-21 13:54:00|611.75|608.75|611.8|608.8|611.85|608.85|611.64|608.64|30
1608558850000|2020-12-21 13:54:10|611.81|608.81|611.72|608.72|611.82|608.82|611.65|608.65|19
1608558860000|2020-12-21 13:54:20|611.65|608.65|611.79|608.79|611.8|608.8|611.59|608.59|16
1608558870000|2020-12-21 13:54:30|611.81|608.81|611.79|608.79|611.85|608.85|611.77|608.77|19
1608558880000|2020-12-21 13:54:40|611.78|608.78|611.8|608.8|611.86|608.86|611.78|608.78|15
1608558890000|2020-12-21 13:54:50|611.82|608.82|611.79|608.79|611.83|608.83|611.78|608.78|9
1608558900000|2020-12-21 13:55:00|611.8|608.8|611.8|608.8|611.8|608.8|611.79|608.79|3
1608558910000|2020-12-21 13:55:10|611.83|608.83|611.8|608.8|611.83|608.83|611.8|608.8|4
1608558920000|2020-12-21 13:55:20|611.87|608.87|611.86|608.86|611.94|608.94|611.86|608.86|8
1608558930000|2020-12-21 13:55:30|611.87|608.87|611.88|608.88|611.92|608.92|611.87|608.87|8
1608558940000|2020-12-21 13:55:40|611.94|608.94|612.06|609.06|612.06|609.06|611.88|608.88|10
1608558950000|2020-12-21 13:55:50|612.08|609.08|612.17|609.17|612.17|609.17|612.07|609.07|9
1608558960000|2020-12-21 13:56:00|612.22|609.22|612.2|609.2|612.3|609.3|612.17|609.17|14
1608558970000|2020-12-21 13:56:10|612.17|609.17|612.22|609.22|612.28|609.28|612.17|609.17|11
1608558980000|2020-12-21 13:56:20|612.2|609.2|612.45|609.45|612.45|609.45|612.2|609.2|19
1608558990000|2020-12-21 13:56:30|612.41|609.41|612.33|609.33|612.49|609.49|612.33|609.33|23
1608559000000|2020-12-21 13:56:40|612.37|609.37|612.53|609.53|612.54|609.54|612.33|609.33|20
1608559010000|2020-12-21 13:56:50|612.52|609.52|612.93|609.93|612.93|609.93|612.52|609.52|18
1608559020000|2020-12-21 13:57:00|612.92|609.92|613.02|610.02|613.02|610.02|612.9|609.9|25
1608559030000|2020-12-21 13:57:10|613|610|613.18|610.18|613.26|610.26|613|610|28
1608559040000|2020-12-21 13:57:20|613.21|610.21|613.16|610.16|613.3|610.3|613.16|610.16|25
1608559050000|2020-12-21 13:57:30|613.18|610.18|613.19|610.19|613.26|610.26|613.14|610.14|18
1608559060000|2020-12-21 13:57:40|613.17|610.17|613.37|610.37|613.47|610.47|613.17|610.17|29
1608559070000|2020-12-21 13:57:50|613.45|610.45|613.38|610.38|613.58|610.58|613.38|610.38|18
1608559080000|2020-12-21 13:58:00|613.35|610.35|613.46|610.46|613.46|610.46|613.25|610.25|20
1608559090000|2020-12-21 13:58:10|613.47|610.47|613.32|610.32|613.47|610.47|613.32|610.32|24
1608559100000|2020-12-21 13:58:20|613.34|610.34|613.3|610.3|613.44|610.44|613.3|610.3|24
1608559110000|2020-12-21 13:58:30|613.28|610.28|613.24|610.24|613.38|610.38|613.24|610.24|23
1608559120000|2020-12-21 13:58:40|613.28|610.28|613.39|610.39|613.41|610.41|613.23|610.23|16
1608559130000|2020-12-21 13:58:50|613.4|610.4|613.44|610.44|613.47|610.47|613.36|610.36|16
1608559140000|2020-12-21 13:59:00|613.4|610.4|613.52|610.52|613.56|610.56|613.39|610.39|27
1608559150000|2020-12-21 13:59:10|613.43|610.43|613.63|610.63|613.71|610.71|613.43|610.43|30
1608559160000|2020-12-21 13:59:20|613.64|610.64|613.87|610.87|613.9|610.9|613.63|610.63|29
1608559170000|2020-12-21 13:59:30|613.82|610.82|613.9|610.9|613.92|610.92|613.82|610.82|22
1608559180000|2020-12-21 13:59:40|613.88|610.88|613.82|610.82|613.9|610.9|613.76|610.76|27
1608559190000|2020-12-21 13:59:50|613.81|610.81|613.8|610.8|613.85|610.85|613.8|610.8|22
1608559200000|2020-12-21 14:00:00|613.82|610.82|613.75|610.75|613.85|610.85|613.69|610.69|32
1608559210000|2020-12-21 14:00:10|613.74|610.74|613.64|610.64|613.77|610.77|613.64|610.64|18
1608559220000|2020-12-21 14:00:20|613.63|610.63|613.47|610.47|613.65|610.65|613.45|610.45|19
1608559230000|2020-12-21 14:00:30|613.46|610.46|613.21|610.21|613.46|610.46|613.21|610.21|26
1608559240000|2020-12-21 14:00:40|613.2|610.2|612.68|609.68|613.22|610.22|612.64|609.64|30
1608559250000|2020-12-21 14:00:50|612.72|609.72|612.45|609.45|612.72|609.72|612.45|609.45|12
1608559260000|2020-12-21 14:01:00|612.46|609.46|612.35|609.35|612.46|609.46|612.35|609.35|15
1608559270000|2020-12-21 14:01:10|612.34|609.34|612.03|609.03|612.35|609.35|612.01|609.01|19
1608559280000|2020-12-21 14:01:20|612.02|609.02|611.95|608.95|612.03|609.03|611.94|608.94|17
1608559290000|2020-12-21 14:01:30|611.98|608.98|611.96|608.96|611.99|608.99|611.92|608.92|20
1608559300000|2020-12-21 14:01:40|612|609|611.96|608.96|612.13|609.13|611.96|608.96|18
1608559310000|2020-12-21 14:01:50|611.97|608.97|611.89|608.89|612.06|609.06|611.88|608.88|19
1608559320000|2020-12-21 14:02:00|611.91|608.91|611.84|608.84|611.94|608.94|611.84|608.84|14
1608559330000|2020-12-21 14:02:10|611.86|608.86|611.83|608.83|611.86|608.86|611.83|608.83|10
1608559340000|2020-12-21 14:02:20|611.82|608.82|611.63|608.63|611.82|608.82|611.63|608.63|17
1608559350000|2020-12-21 14:02:30|611.62|608.62|611.62|608.62|611.64|608.64|611.61|608.61|16
1608559360000|2020-12-21 14:02:40|611.6|608.6|611.58|608.58|611.61|608.61|611.58|608.58|10
1608559370000|2020-12-21 14:02:50|611.6|608.6|611.57|608.57|611.6|608.6|611.54|608.54|11
1608559380000|2020-12-21 14:03:00|611.56|608.56|611.25|608.25|611.57|608.57|611.24|608.24|18
1608559390000|2020-12-21 14:03:10|611.22|608.22|610.93|607.93|611.29|608.29|610.92|607.92|28
1608559400000|2020-12-21 14:03:20|610.91|607.91|610.94|607.94|611|608|610.85|607.85|27
1608559410000|2020-12-21 14:03:30|610.95|607.95|610.85|607.85|610.95|607.95|610.83|607.83|18
1608559420000|2020-12-21 14:03:40|610.84|607.84|611.07|608.07|611.1|608.1|610.84|607.84|26
1608559430000|2020-12-21 14:03:50|611.08|608.08|611.12|608.12|611.21|608.21|611.07|608.07|25
1608559440000|2020-12-21 14:04:00|611.13|608.13|611.06|608.06|611.14|608.14|611.06|608.06|17
1608559450000|2020-12-21 14:04:10|611.1|608.1|611.17|608.17|611.17|608.17|611.06|608.06|16
1608559460000|2020-12-21 14:04:20|611.16|608.16|611.11|608.11|611.18|608.18|611.09|608.09|15
1608559470000|2020-12-21 14:04:30|611.1|608.1|610.91|607.91|611.11|608.11|610.9|607.9|21
1608559480000|2020-12-21 14:04:40|610.9|607.9|610.94|607.94|610.96|607.96|610.85|607.85|20
1608559490000|2020-12-21 14:04:50|610.93|607.93|610.89|607.89|610.94|607.94|610.89|607.89|19
1608559500000|2020-12-21 14:05:00|610.9|607.9|610.84|607.84|610.9|607.9|610.84|607.84|23
1608559510000|2020-12-21 14:05:10|610.83|607.83|610.76|607.76|610.89|607.89|610.76|607.76|15
1608559520000|2020-12-21 14:05:20|610.75|607.75|610.66|607.66|610.77|607.77|610.66|607.66|21
1608559530000|2020-12-21 14:05:30|610.65|607.65|610.6|607.6|610.69|607.69|610.6|607.6|12
1608559540000|2020-12-21 14:05:40|610.58|607.58|610.13|607.13|610.61|607.61|610.1|607.1|25
1608559550000|2020-12-21 14:05:50|610.15|607.15|610.25|607.25|610.25|607.25|610.08|607.08|27
1608559560000|2020-12-21 14:06:00|610.26|607.26|610.26|607.26|610.37|607.37|610.24|607.24|21
1608559570000|2020-12-21 14:06:10|610.27|607.27|610.17|607.17|610.27|607.27|610.15|607.15|21
1608559580000|2020-12-21 14:06:20|610.2|607.2|610.33|607.33|610.34|607.34|610.2|607.2|12
1608559590000|2020-12-21 14:06:30|610.34|607.34|610.39|607.39|610.47|607.47|610.34|607.34|19
1608559600000|2020-12-21 14:06:40|610.4|607.4|610.41|607.41|610.42|607.42|610.38|607.38|15
1608559610000|2020-12-21 14:06:50|610.4|607.4|610.43|607.43|610.43|607.43|610.39|607.39|11
1608559620000|2020-12-21 14:07:00|610.44|607.44|610.61|607.61|610.63|607.63|610.39|607.39|10
1608559630000|2020-12-21 14:07:10|610.59|607.59|610.59|607.59|610.66|607.66|610.55|607.55|26
1608559640000|2020-12-21 14:07:20|610.58|607.58|610.58|607.58|610.62|607.62|610.56|607.56|24
1608559650000|2020-12-21 14:07:30|610.55|607.55|610.44|607.44|610.55|607.55|610.27|607.27|27
1608559660000|2020-12-21 14:07:40|610.45|607.45|610.44|607.44|610.59|607.59|610.44|607.44|16
1608559670000|2020-12-21 14:07:50|610.46|607.46|610.42|607.42|610.46|607.46|610.4|607.4|19
1608559680000|2020-12-21 14:08:00|610.43|607.43|610.36|607.36|610.47|607.47|610.32|607.32|19
1608559690000|2020-12-21 14:08:10|610.35|607.35|610.38|607.38|610.47|607.47|610.32|607.32|27
1608559700000|2020-12-21 14:08:20|610.39|607.39|610.21|607.21|610.39|607.39|610.21|607.21|23
1608559710000|2020-12-21 14:08:30|610.23|607.23|609.73|606.73|610.23|607.23|609.73|606.73|30
1608559720000|2020-12-21 14:08:40|609.78|606.78|609.8|606.8|609.87|606.87|609.66|606.66|15
1608559730000|2020-12-21 14:08:50|609.78|606.78|609.9|606.9|609.91|606.91|609.75|606.75|23
1608559740000|2020-12-21 14:09:00|609.88|606.88|609.73|606.73|609.93|606.93|609.73|606.73|21
1608559750000|2020-12-21 14:09:10|609.68|606.68|609.52|606.52|609.68|606.68|609.49|606.49|21
1608559760000|2020-12-21 14:09:20|609.51|606.51|609.56|606.56|609.6|606.6|609.51|606.51|23
1608559770000|2020-12-21 14:09:30|609.55|606.55|609.48|606.48|609.6|606.6|609.47|606.47|20
1608559780000|2020-12-21 14:09:40|609.47|606.47|609.43|606.43|609.54|606.54|609.43|606.43|22
1608559790000|2020-12-21 14:09:50|609.4|606.4|609.24|606.24|609.4|606.4|609.18|606.18|27
1608559800000|2020-12-21 14:10:00|609.22|606.22|609.53|606.53|609.57|606.57|609.18|606.18|31
1608559810000|2020-12-21 14:10:10|609.54|606.54|609.47|606.47|609.55|606.55|609.42|606.42|28
1608559820000|2020-12-21 14:10:20|609.46|606.46|609.51|606.51|609.52|606.52|609.43|606.43|24
1608559830000|2020-12-21 14:10:30|609.5|606.5|609.62|606.62|609.62|606.62|609.49|606.49|18
1608559840000|2020-12-21 14:10:40|609.63|606.63|609.75|606.75|609.76|606.76|609.63|606.63|15
1608559850000|2020-12-21 14:10:50|609.67|606.67|609.61|606.61|609.68|606.68|609.59|606.59|22
1608559860000|2020-12-21 14:11:00|609.62|606.62|609.57|606.57|609.63|606.63|609.54|606.54|25
1608559870000|2020-12-21 14:11:10|609.58|606.58|609.64|606.64|609.64|606.64|609.58|606.58|10
1608559880000|2020-12-21 14:11:20|609.63|606.63|609.66|606.66|609.66|606.66|609.61|606.61|15
1608559890000|2020-12-21 14:11:30|609.67|606.67|609.71|606.71|609.74|606.74|609.65|606.65|16
1608559900000|2020-12-21 14:11:40|609.69|606.69|609.73|606.73|609.73|606.73|609.69|606.69|9
1608559910000|2020-12-21 14:11:50|609.72|606.72|610.16|607.16|610.16|607.16|609.72|606.72|23
1608559920000|2020-12-21 14:12:00|610.14|607.14|610.14|607.14|610.17|607.17|610.1|607.1|22
1608559930000|2020-12-21 14:12:10|610.1|607.1|610.12|607.12|610.14|607.14|610.07|607.07|10
1608559940000|2020-12-21 14:12:20|610.01|607.01|610.11|607.11|610.11|607.11|609.98|606.98|19
1608559950000|2020-12-21 14:12:30|610.1|607.1|610.19|607.19|610.19|607.19|610.1|607.1|6
1608559960000|2020-12-21 14:12:40|610.18|607.18|610.22|607.22|610.22|607.22|610.15|607.15|12
1608559970000|2020-12-21 14:12:50|610.21|607.21|610.43|607.43|610.44|607.44|610|607|25
1608559980000|2020-12-21 14:13:00|610.44|607.44|610.4|607.4|610.69|607.69|610.4|607.4|21
1608559990000|2020-12-21 14:13:10|610.63|607.63|610.56|607.56|610.63|607.63|610.35|607.35|24
1608560000000|2020-12-21 14:13:20|610.57|607.57|610.26|607.26|610.59|607.59|610.22|607.22|27
1608560010000|2020-12-21 14:13:30|610.27|607.27|610.41|607.41|610.44|607.44|610.26|607.26|20
1608560020000|2020-12-21 14:13:40|610.4|607.4|610.5|607.5|610.51|607.51|610.36|607.36|20
1608560030000|2020-12-21 14:13:50|610.51|607.51|610.49|607.49|610.52|607.52|610.48|607.48|12
1608560040000|2020-12-21 14:14:00|610.51|607.51|610.29|607.29|610.53|607.53|610.29|607.29|18
1608560050000|2020-12-21 14:14:10|610.28|607.28|610.4|607.4|610.4|607.4|610.27|607.27|14
1608560060000|2020-12-21 14:14:20|610.42|607.42|610.23|607.23|610.48|607.48|610.23|607.23|19
1608560070000|2020-12-21 14:14:30|610.25|607.25|610.23|607.23|610.25|607.25|610.22|607.22|7
1608560080000|2020-12-21 14:14:40|610.29|607.29|610.35|607.35|610.38|607.38|610.29|607.29|14
1608560090000|2020-12-21 14:14:50|610.34|607.34|610.17|607.17|610.35|607.35|610.14|607.14|17
1608560100000|2020-12-21 14:15:00|610.14|607.14|610.04|607.04|610.24|607.24|610.04|607.04|21
1608560110000|2020-12-21 14:15:10|610.02|607.02|610.01|607.01|610.06|607.06|610.01|607.01|7
1608560120000|2020-12-21 14:15:20|610.03|607.03|609.92|606.92|610.03|607.03|609.9|606.9|17
1608560130000|2020-12-21 14:15:30|609.76|606.76|609.7|606.7|609.76|606.76|609.68|606.68|11
1608560140000|2020-12-21 14:15:40|609.74|606.74|609.83|606.83|609.83|606.83|609.74|606.74|22
1608560150000|2020-12-21 14:15:50|609.84|606.84|610.33|607.33|610.33|607.33|609.84|606.84|26
1608560160000|2020-12-21 14:16:00|610.32|607.32|610.14|607.14|610.32|607.32|610.12|607.12|19
1608560170000|2020-12-21 14:16:10|610.13|607.13|610.19|607.19|610.19|607.19|610.13|607.13|19
1608560180000|2020-12-21 14:16:20|610.15|607.15|610.07|607.07|610.15|607.15|610.05|607.05|22
1608560190000|2020-12-21 14:16:30|610.08|607.08|610.08|607.08|610.08|607.08|610.03|607.03|20
1608560200000|2020-12-21 14:16:40|610.09|607.09|610.03|607.03|610.09|607.09|610.02|607.02|11
1608560210000|2020-12-21 14:16:50|610.04|607.04|610.04|607.04|610.05|607.05|610.01|607.01|11
1608560220000|2020-12-21 14:17:00|610.05|607.05|610.18|607.18|610.19|607.19|610.05|607.05|9
1608560230000|2020-12-21 14:17:10|610.17|607.17|610.22|607.22|610.22|607.22|610.17|607.17|20
1608560240000|2020-12-21 14:17:20|610.21|607.21|610.25|607.25|610.25|607.25|610.21|607.21|9
1608560250000|2020-12-21 14:17:30|610.24|607.24|610.39|607.39|610.39|607.39|610.24|607.24|14
1608560260000|2020-12-21 14:17:40|610.4|607.4|610.48|607.48|610.48|607.48|610.4|607.4|6
1608560270000|2020-12-21 14:17:50|610.5|607.5|610.58|607.58|610.58|607.58|610.5|607.5|14
1608560280000|2020-12-21 14:18:00|610.59|607.59|610.59|607.59|610.6|607.6|610.57|607.57|17
1608560290000|2020-12-21 14:18:10|610.6|607.6|610.6|607.6|610.6|607.6|610.58|607.58|22
1608560300000|2020-12-21 14:18:20|610.59|607.59|610.62|607.62|610.62|607.62|610.59|607.59|16
1608560310000|2020-12-21 14:18:30|610.64|607.64|610.69|607.69|610.69|607.69|610.62|607.62|16
1608560320000|2020-12-21 14:18:40|610.65|607.65|610.65|607.65|610.73|607.73|610.61|607.61|27
1608560330000|2020-12-21 14:18:50|610.64|607.64|610.78|607.78|610.78|607.78|610.64|607.64|20
1608560340000|2020-12-21 14:19:00|610.77|607.77|610.73|607.73|610.79|607.79|610.69|607.69|18
1608560350000|2020-12-21 14:19:10|610.75|607.75|610.95|607.95|610.99|607.99|610.7|607.7|23
1608560360000|2020-12-21 14:19:20|610.96|607.96|611.15|608.15|611.19|608.19|610.95|607.95|29
1608560370000|2020-12-21 14:19:30|611.16|608.16|611.41|608.41|611.42|608.42|611.15|608.15|25
1608560380000|2020-12-21 14:19:40|611.43|608.43|611.37|608.37|611.45|608.45|611.37|608.37|22
1608560390000|2020-12-21 14:19:50|611.38|608.38|611.35|608.35|611.39|608.39|611.35|608.35|19
1608560400000|2020-12-21 14:20:00|611.36|608.36|611.33|608.33|611.4|608.4|611.32|608.32|24
1608560410000|2020-12-21 14:20:10|611.37|608.37|611.4|608.4|611.43|608.43|611.32|608.32|29
1608560420000|2020-12-21 14:20:20|611.39|608.39|611.37|608.37|611.42|608.42|611.34|608.34|23
1608560430000|2020-12-21 14:20:30|611.38|608.38|611.22|608.22|611.38|608.38|611.22|608.22|20
1608560440000|2020-12-21 14:20:40|611.26|608.26|611.13|608.13|611.26|608.26|611.12|608.12|15
1608560450000|2020-12-21 14:20:50|611.12|608.12|611.3|608.3|611.33|608.33|611.1|608.1|24
1608560460000|2020-12-21 14:21:00|611.32|608.32|611.28|608.28|611.33|608.33|611.28|608.28|17
1608560470000|2020-12-21 14:21:10|611.29|608.29|611.28|608.28|611.29|608.29|611.26|608.26|20
1608560480000|2020-12-21 14:21:20|611.29|608.29|611.37|608.37|611.37|608.37|611.28|608.28|16
1608560490000|2020-12-21 14:21:30|611.36|608.36|611.31|608.31|611.37|608.37|611.3|608.3|18
1608560500000|2020-12-21 14:21:40|611.3|608.3|611.33|608.33|611.36|608.36|611.3|608.3|18
1608560510000|2020-12-21 14:21:50|611.35|608.35|611.33|608.33|611.37|608.37|611.31|608.31|17
1608560520000|2020-12-21 14:22:00|611.35|608.35|611.01|608.01|611.39|608.39|611.01|608.01|25
1608560530000|2020-12-21 14:22:10|611.03|608.03|611.13|608.13|611.13|608.13|611.03|608.03|19
1608560540000|2020-12-21 14:22:20|611.14|608.14|611.13|608.13|611.15|608.15|611.1|608.1|12
1608560550000|2020-12-21 14:22:30|611.14|608.14|611.2|608.2|611.2|608.2|611.14|608.14|18
1608560560000|2020-12-21 14:22:40|611.21|608.21|611.14|608.14|611.22|608.22|611.14|608.14|16
1608560570000|2020-12-21 14:22:50|611.17|608.17|611.04|608.04|611.18|608.18|611.04|608.04|14
1608560580000|2020-12-21 14:23:00|611.05|608.05|611.01|608.01|611.06|608.06|611.01|608.01|17
1608560590000|2020-12-21 14:23:10|610.98|607.98|610.99|607.99|611.04|608.04|610.98|607.98|16
1608560600000|2020-12-21 14:23:20|611.01|608.01|611.03|608.03|611.06|608.06|611|608|22
1608560610000|2020-12-21 14:23:30|611.05|608.05|611.03|608.03|611.06|608.06|611.02|608.02|17
1608560620000|2020-12-21 14:23:40|611.02|608.02|611.02|608.02|611.07|608.07|611.01|608.01|14
1608560630000|2020-12-21 14:23:50|611.03|608.03|611.02|608.02|611.03|608.03|611|608|16
1608560640000|2020-12-21 14:24:00|611.01|608.01|611.13|608.13|611.18|608.18|610.99|607.99|24
1608560650000|2020-12-21 14:24:10|611.23|608.23|611.42|608.42|611.42|608.42|611.2|608.2|15
1608560660000|2020-12-21 14:24:20|611.44|608.44|611.52|608.52|611.59|608.59|611.43|608.43|15
1608560670000|2020-12-21 14:24:30|611.42|608.42|611.12|608.12|611.46|608.46|611.1|608.1|28
1608560680000|2020-12-21 14:24:40|611.13|608.13|611.08|608.08|611.16|608.16|611.08|608.08|17
1608560690000|2020-12-21 14:24:50|611.07|608.07|611.09|608.09|611.12|608.12|611.06|608.06|12
1608560700000|2020-12-21 14:25:00|611.1|608.1|611.23|608.23|611.23|608.23|611.1|608.1|18
1608560710000|2020-12-21 14:25:10|611.3|608.3|611.29|608.29|611.41|608.41|611.26|608.26|26
1608560720000|2020-12-21 14:25:20|611.35|608.35|611.51|608.51|611.53|608.53|611.26|608.26|22
1608560730000|2020-12-21 14:25:30|611.46|608.46|611.48|608.48|611.53|608.53|611.39|608.39|20
1608560740000|2020-12-21 14:25:40|611.45|608.45|611.47|608.47|611.52|608.52|611.36|608.36|23
1608560750000|2020-12-21 14:25:50|611.5|608.5|611.32|608.32|611.53|608.53|611.32|608.32|22
1608560760000|2020-12-21 14:26:00|611.45|608.45|611.63|608.63|611.64|608.64|611.45|608.45|16
1608560770000|2020-12-21 14:26:10|611.64|608.64|611.56|608.56|611.64|608.64|611.54|608.54|21
1608560780000|2020-12-21 14:26:20|611.57|608.57|611.55|608.55|611.58|608.58|611.54|608.54|21
1608560790000|2020-12-21 14:26:30|611.56|608.56|611.56|608.56|611.59|608.59|611.53|608.53|23
1608560800000|2020-12-21 14:26:40|611.57|608.57|611.5|608.5|611.6|608.6|611.5|608.5|19
1608560810000|2020-12-21 14:26:50|611.49|608.49|611.45|608.45|611.49|608.49|611.45|608.45|18
1608560820000|2020-12-21 14:27:00|611.42|608.42|611.36|608.36|611.42|608.42|611.35|608.35|14
1608560830000|2020-12-21 14:27:10|611.35|608.35|611.37|608.37|611.37|608.37|611.34|608.34|11
1608560840000|2020-12-21 14:27:20|611.38|608.38|611.38|608.38|611.39|608.39|611.37|608.37|10
1608560850000|2020-12-21 14:27:30|611.39|608.39|611.38|608.38|611.39|608.39|611.38|608.38|4
1608560860000|2020-12-21 14:27:40|611.39|608.39|611.37|608.37|611.39|608.39|611.36|608.36|10
1608560870000|2020-12-21 14:27:50|611.38|608.38|611.38|608.38|611.39|608.39|611.37|608.37|13
1608560880000|2020-12-21 14:28:00|611.39|608.39|611.42|608.42|611.42|608.42|611.38|608.38|14
1608560890000|2020-12-21 14:28:10|611.41|608.41|611.42|608.42|611.42|608.42|611.41|608.41|2
1608560900000|2020-12-21 14:28:20|611.41|608.41|611.41|608.41|611.44|608.44|611.41|608.41|13
1608560910000|2020-12-21 14:28:30|611.42|608.42|611.41|608.41|611.42|608.42|611.39|608.39|11
1608560920000|2020-12-21 14:28:40|611.44|608.44|611.44|608.44|611.44|608.44|611.44|608.44|1
1608560930000|2020-12-21 14:28:50|611.43|608.43|611.26|608.26|611.43|608.43|611.26|608.26|16
1608560940000|2020-12-21 14:29:00|611.24|608.24|611.29|608.29|611.29|608.29|611.24|608.24|21
1608560950000|2020-12-21 14:29:10|611.3|608.3|611.34|608.34|611.35|608.35|611.3|608.3|12
1608560960000|2020-12-21 14:29:20|611.33|608.33|611.54|608.54|611.54|608.54|611.33|608.33|7
1608560970000|2020-12-21 14:29:30|611.55|608.55|611.66|608.66|611.66|608.66|611.55|608.55|10
1608560980000|2020-12-21 14:29:40|611.65|608.65|611.64|608.64|611.67|608.67|611.64|608.64|14
1608560990000|2020-12-21 14:29:50|611.65|608.65|611.82|608.82|611.84|608.84|611.65|608.65|15
1608561000000|2020-12-21 14:30:00|611.84|608.84|612|609|612|609|611.84|608.84|11
1608561010000|2020-12-21 14:30:10|612.01|609.01|611.93|608.93|612.01|609.01|611.83|608.83|17
1608561020000|2020-12-21 14:30:20|611.92|608.92|611.9|608.9|611.93|608.93|611.89|608.89|18
1608561030000|2020-12-21 14:30:30|611.91|608.91|611.97|608.97|611.98|608.98|611.91|608.91|15
1608561040000|2020-12-21 14:30:40|611.99|608.99|612|609|612.01|609.01|611.98|608.98|8
1608561050000|2020-12-21 14:30:50|612.03|609.03|612.04|609.04|612.06|609.06|612.02|609.02|10
1608561060000|2020-12-21 14:31:00|612.02|609.02|612.38|609.38|612.4|609.4|612.02|609.02|23
1608561070000|2020-12-21 14:31:10|612.42|609.42|612.47|609.47|612.49|609.49|612.41|609.41|16
1608561080000|2020-12-21 14:31:20|612.46|609.46|612.49|609.49|612.61|609.61|612.44|609.44|18
1608561090000|2020-12-21 14:31:30|612.47|609.47|612.42|609.42|612.47|609.47|612.39|609.39|17
1608561100000|2020-12-21 14:31:40|612.41|609.41|612.35|609.35|612.41|609.41|612.34|609.34|12
1608561110000|2020-12-21 14:31:50|612.36|609.36|612.42|609.42|612.46|609.46|612.35|609.35|19
1608561120000|2020-12-21 14:32:00|612.44|609.44|612.47|609.47|612.57|609.57|612.44|609.44|22
1608561130000|2020-12-21 14:32:10|612.46|609.46|612.54|609.54|612.56|609.56|612.46|609.46|14
1608561140000|2020-12-21 14:32:20|612.56|609.56|612.58|609.58|612.58|609.58|612.54|609.54|11
1608561150000|2020-12-21 14:32:30|612.57|609.57|612.58|609.58|612.59|609.59|612.53|609.53|14
1608561160000|2020-12-21 14:32:40|612.59|609.59|612.64|609.64|612.65|609.65|612.59|609.59|8
1608561170000|2020-12-21 14:32:50|612.63|609.63|612.63|609.63|612.64|609.64|612.63|609.63|11
1608561180000|2020-12-21 14:33:00|612.64|609.64|612.69|609.69|612.75|609.75|612.64|609.64|8
1608561190000|2020-12-21 14:33:10|612.67|609.67|612.59|609.59|612.67|609.67|612.59|609.59|17
1608561200000|2020-12-21 14:33:20|612.58|609.58|612.62|609.62|612.63|609.63|612.57|609.57|15
1608561210000|2020-12-21 14:33:30|612.61|609.61|612.52|609.52|612.62|609.62|612.41|609.41|16
1608561220000|2020-12-21 14:33:40|612.53|609.53|612.55|609.55|612.58|609.58|612.49|609.49|20
1608561230000|2020-12-21 14:33:50|612.57|609.57|612.58|609.58|612.62|609.62|612.53|609.53|21
1608561240000|2020-12-21 14:34:00|612.59|609.59|612.59|609.59|612.64|609.64|612.55|609.55|22
1608561250000|2020-12-21 14:34:10|612.61|609.61|612.58|609.58|612.62|609.62|612.58|609.58|10
1608561260000|2020-12-21 14:34:20|612.54|609.54|612.51|609.51|612.56|609.56|612.49|609.49|15
1608561270000|2020-12-21 14:34:30|612.5|609.5|612.55|609.55|612.55|609.55|612.49|609.49|15
1608561280000|2020-12-21 14:34:40|612.53|609.53|612.61|609.61|612.61|609.61|612.52|609.52|20
1608561290000|2020-12-21 14:34:50|612.6|609.6|612.6|609.6|612.62|609.62|612.56|609.56|14
1608561300000|2020-12-21 14:35:00|612.58|609.58|612.58|609.58|612.59|609.59|612.55|609.55|16
1608561310000|2020-12-21 14:35:10|612.59|609.59|612.58|609.58|612.67|609.67|612.58|609.58|22
1608561320000|2020-12-21 14:35:20|612.59|609.59|612.78|609.78|612.78|609.78|612.58|609.58|16
1608561330000|2020-12-21 14:35:30|612.77|609.77|613.01|610.01|613.01|610.01|612.77|609.77|12
1608561340000|2020-12-21 14:35:40|613.02|610.02|613.02|610.02|613.05|610.05|613.01|610.01|10
1608561350000|2020-12-21 14:35:50|613.03|610.03|613.05|610.05|613.07|610.07|613.02|610.02|6
1608561360000|2020-12-21 14:36:00|613.06|610.06|613.26|610.26|613.28|610.28|613.06|610.06|12
1608561370000|2020-12-21 14:36:10|613.16|610.16|613.37|610.37|613.38|610.38|613.16|610.16|12
1608561380000|2020-12-21 14:36:20|613.38|610.38|613.91|610.91|613.98|610.98|613.34|610.34|20
1608561390000|2020-12-21 14:36:30|613.92|610.92|614.33|611.33|614.35|611.35|613.92|610.92|24
1608561400000|2020-12-21 14:36:40|614.35|611.35|614.18|611.18|614.37|611.37|614.18|611.18|20
1608561410000|2020-12-21 14:36:50|614.31|611.31|614.79|611.79|614.79|611.79|614.31|611.31|18
1608561420000|2020-12-21 14:37:00|614.8|611.8|614.76|611.76|614.88|611.88|614.73|611.73|22
1608561430000|2020-12-21 14:37:10|614.74|611.74|614.72|611.72|614.76|611.76|614.67|611.67|19
1608561440000|2020-12-21 14:37:20|614.77|611.77|614.29|611.29|614.78|611.78|614.29|611.29|20
1608561450000|2020-12-21 14:37:30|614.3|611.3|614.33|611.33|614.34|611.34|614.16|611.16|21
1608561460000|2020-12-21 14:37:40|614.32|611.32|614.22|611.22|614.35|611.35|614.22|611.22|21
1608561470000|2020-12-21 14:37:50|614.2|611.2|614.3|611.3|614.3|611.3|614.19|611.19|16
1608561480000|2020-12-21 14:38:00|614.31|611.31|614.72|611.72|614.72|611.72|614.3|611.3|24
1608561490000|2020-12-21 14:38:10|614.75|611.75|614.62|611.62|614.76|611.76|614.62|611.62|8
1608561500000|2020-12-21 14:38:20|614.55|611.55|614.62|611.62|614.62|611.62|614.5|611.5|15
1608561510000|2020-12-21 14:38:30|614.64|611.64|614.65|611.65|614.69|611.69|614.59|611.59|22
1608561520000|2020-12-21 14:38:40|614.69|611.69|614.7|611.7|614.73|611.73|614.68|611.68|14
1608561530000|2020-12-21 14:38:50|614.71|611.71|614.73|611.73|614.78|611.78|614.7|611.7|13
1608561540000|2020-12-21 14:39:00|614.74|611.74|614.76|611.76|614.78|611.78|614.72|611.72|16
1608561550000|2020-12-21 14:39:10|614.77|611.77|614.81|611.81|614.81|611.81|614.76|611.76|8
1608561560000|2020-12-21 14:39:20|614.79|611.79|614.96|611.96|615.03|612.03|614.79|611.79|15
1608561570000|2020-12-21 14:39:30|614.98|611.98|615.14|612.14|615.14|612.14|614.98|611.98|22
1608561580000|2020-12-21 14:39:40|615.13|612.13|615.41|612.41|615.41|612.41|615.09|612.09|22
1608561590000|2020-12-21 14:39:50|615.42|612.42|615.15|612.15|615.44|612.44|615.09|612.09|19
1608561600000|2020-12-21 14:40:00|615.19|612.19|615.24|612.24|615.26|612.26|615.14|612.14|17
1608561610000|2020-12-21 14:40:10|615.22|612.22|615.36|612.36|615.36|612.36|615.2|612.2|12
1608561620000|2020-12-21 14:40:20|615.34|612.34|615.34|612.34|615.34|612.34|615.32|612.32|4
1608561630000|2020-12-21 14:40:30|615.33|612.33|615.43|612.43|615.43|612.43|615.3|612.3|13
1608561640000|2020-12-21 14:40:40|615.44|612.44|615.69|612.69|615.69|612.69|615.4|612.4|15
1608561650000|2020-12-21 14:40:50|615.78|612.78|615.81|612.81|615.84|612.84|615.76|612.76|9
1608561660000|2020-12-21 14:41:00|615.82|612.82|615.75|612.75|615.91|612.91|615.75|612.75|19
1608561670000|2020-12-21 14:41:10|615.76|612.76|615.85|612.85|615.85|612.85|615.76|612.76|14
1608561680000|2020-12-21 14:41:20|615.84|612.84|615.98|612.98|615.98|612.98|615.84|612.84|16
1608561690000|2020-12-21 14:41:30|615.96|612.96|615.97|612.97|615.98|612.98|615.94|612.94|11
1608561700000|2020-12-21 14:41:40|615.96|612.96|616.61|613.61|616.84|613.84|615.96|612.96|23
1608561710000|2020-12-21 14:41:50|616.59|613.59|616.82|613.82|616.88|613.88|616.59|613.59|20
1608561720000|2020-12-21 14:42:00|616.83|613.83|616.91|613.91|616.96|613.96|616.83|613.83|21
1608561730000|2020-12-21 14:42:10|616.9|613.9|616.88|613.88|616.95|613.95|616.77|613.77|21
1608561740000|2020-12-21 14:42:20|616.86|613.86|616.97|613.97|616.97|613.97|616.86|613.86|7
1608561750000|2020-12-21 14:42:30|616.95|613.95|617.65|614.65|617.65|614.65|616.95|613.95|19
1608561760000|2020-12-21 14:42:40|617.64|614.64|617.26|614.26|617.64|614.64|617.24|614.24|18
1608561770000|2020-12-21 14:42:50|617.28|614.28|617.27|614.27|617.41|614.41|617.26|614.26|14
1608561780000|2020-12-21 14:43:00|617.28|614.28|617.74|614.74|617.74|614.74|617.25|614.25|20
1608561790000|2020-12-21 14:43:10|617.85|614.85|618.28|615.28|618.35|615.35|617.85|614.85|22
1608561800000|2020-12-21 14:43:20|618.25|615.25|618.56|615.56|618.62|615.62|618.24|615.24|25
1608561810000|2020-12-21 14:43:30|618.46|615.46|617.87|614.87|618.46|615.46|617.75|614.75|21
1608561820000|2020-12-21 14:43:40|617.95|614.95|617.96|614.96|617.99|614.99|617.89|614.89|20
1608561830000|2020-12-21 14:43:50|617.94|614.94|617.91|614.91|617.95|614.95|617.69|614.69|15
1608561840000|2020-12-21 14:44:00|617.89|614.89|617.53|614.53|617.89|614.89|617.46|614.46|21
1608561850000|2020-12-21 14:44:10|617.56|614.56|617.75|614.75|617.78|614.78|617.49|614.49|20
1608561860000|2020-12-21 14:44:20|617.71|614.71|617.31|614.31|617.75|614.75|617.31|614.31|22
1608561870000|2020-12-21 14:44:30|617.29|614.29|618.02|615.02|618.02|615.02|617.27|614.27|24
1608561880000|2020-12-21 14:44:40|618.03|615.03|617.49|614.49|618.12|615.12|617.49|614.49|26
1608561890000|2020-12-21 14:44:50|617.46|614.46|617.43|614.43|617.58|614.58|617.29|614.29|24
1608561900000|2020-12-21 14:45:00|617.42|614.42|618.06|615.06|618.06|615.06|617.4|614.4|21
1608561910000|2020-12-21 14:45:10|618.11|615.11|618.05|615.05|618.11|615.11|617.96|614.96|18
1608561920000|2020-12-21 14:45:20|618.07|615.07|618.28|615.28|618.28|615.28|618.07|615.07|23
1608561930000|2020-12-21 14:45:30|618.31|615.31|618.54|615.54|618.58|615.58|618.28|615.28|18
1608561940000|2020-12-21 14:45:40|618.56|615.56|618.61|615.61|618.68|615.68|618.56|615.56|18
1608561950000|2020-12-21 14:45:50|618.56|615.56|618.8|615.8|618.82|615.82|618.56|615.56|18
1608561960000|2020-12-21 14:46:00|618.87|615.87|618.52|615.52|618.88|615.88|618.52|615.52|16
1608561970000|2020-12-21 14:46:10|618.53|615.53|618.93|615.93|618.94|615.94|618.53|615.53|23
1608561980000|2020-12-21 14:46:20|618.92|615.92|618.22|615.22|618.94|615.94|618.22|615.22|21
1608561990000|2020-12-21 14:46:30|618.23|615.23|618.2|615.2|618.31|615.31|618.13|615.13|22
1608562000000|2020-12-21 14:46:40|618.1|615.1|618.21|615.21|618.24|615.24|618.08|615.08|14
1608562010000|2020-12-21 14:46:50|618.22|615.22|618.53|615.53|618.53|615.53|618.22|615.22|16
1608562020000|2020-12-21 14:47:00|618.55|615.55|618.73|615.73|618.75|615.75|618.31|615.31|18
1608562030000|2020-12-21 14:47:10|618.74|615.74|618.75|615.75|618.78|615.78|618.71|615.71|19
1608562040000|2020-12-21 14:47:20|618.76|615.76|618.94|615.94|618.94|615.94|618.74|615.74|24
1608562050000|2020-12-21 14:47:30|618.95|615.95|618.59|615.59|618.95|615.95|618.55|615.55|18
1608562060000|2020-12-21 14:47:40|618.7|615.7|618.78|615.78|618.85|615.85|618.7|615.7|19
1608562070000|2020-12-21 14:47:50|618.74|615.74|618.71|615.71|618.77|615.77|618.65|615.65|19
1608562080000|2020-12-21 14:48:00|618.79|615.79|618.91|615.91|618.91|615.91|618.79|615.79|20
1608562090000|2020-12-21 14:48:10|618.87|615.87|618.84|615.84|618.91|615.91|618.78|615.78|20
1608562100000|2020-12-21 14:48:20|618.73|615.73|618.87|615.87|618.91|615.91|618.73|615.73|23
1608562110000|2020-12-21 14:48:30|618.86|615.86|618.86|615.86|618.86|615.86|618.79|615.79|14
1608562120000|2020-12-21 14:48:40|618.92|615.92|619.02|616.02|619.04|616.04|618.85|615.85|26
1608562130000|2020-12-21 14:48:50|619.04|616.04|618.89|615.89|619.05|616.05|618.84|615.84|21
1608562140000|2020-12-21 14:49:00|618.87|615.87|618.86|615.86|618.92|615.92|618.85|615.85|23
1608562150000|2020-12-21 14:49:10|618.85|615.85|619.03|616.03|619.03|616.03|618.84|615.84|15
1608562160000|2020-12-21 14:49:20|619.04|616.04|619.07|616.07|619.07|616.07|618.97|615.97|16
1608562170000|2020-12-21 14:49:30|619.06|616.06|619.07|616.07|619.1|616.1|619.03|616.03|20
1608562180000|2020-12-21 14:49:40|619.05|616.05|619.12|616.12|619.12|616.12|619.01|616.01|22
1608562190000|2020-12-21 14:49:50|619.13|616.13|619.18|616.18|619.44|616.44|619.08|616.08|22
1608562200000|2020-12-21 14:50:00|619.54|616.54|619.61|616.61|619.75|616.75|619.48|616.48|17
1608562210000|2020-12-21 14:50:10|619.6|616.6|619.39|616.39|619.6|616.6|619.39|616.39|18
1608562220000|2020-12-21 14:50:20|619.38|616.38|619.38|616.38|619.44|616.44|619.29|616.29|19
1608562230000|2020-12-21 14:50:30|619.52|616.52|619.44|616.44|619.61|616.61|619.43|616.43|15
1608562240000|2020-12-21 14:50:40|619.45|616.45|619.52|616.52|619.52|616.52|619.44|616.44|19
1608562250000|2020-12-21 14:50:50|619.54|616.54|619.78|616.78|619.86|616.86|619.54|616.54|18
1608562260000|2020-12-21 14:51:00|619.75|616.75|619.78|616.78|619.84|616.84|619.63|616.63|22
1608562270000|2020-12-21 14:51:10|619.86|616.86|619.84|616.84|619.88|616.88|619.61|616.61|30
1608562280000|2020-12-21 14:51:20|619.88|616.88|619.85|616.85|619.88|616.88|619.71|616.71|20
1608562290000|2020-12-21 14:51:30|619.84|616.84|619.85|616.85|619.86|616.86|619.83|616.83|10
1608562300000|2020-12-21 14:51:40|619.84|616.84|619.92|616.92|619.95|616.95|619.84|616.84|13
1608562310000|2020-12-21 14:51:50|619.93|616.93|619.91|616.91|619.93|616.93|619.87|616.87|9
1608562320000|2020-12-21 14:52:00|619.92|616.92|619.96|616.96|619.96|616.96|619.91|616.91|15
1608562330000|2020-12-21 14:52:10|619.94|616.94|619.99|616.99|620.01|617.01|619.91|616.91|18
1608562340000|2020-12-21 14:52:20|619.96|616.96|620.04|617.04|620.08|617.08|619.95|616.95|27
1608562350000|2020-12-21 14:52:30|620.05|617.05|620.06|617.06|620.07|617.07|620.02|617.02|17
1608562360000|2020-12-21 14:52:40|620.07|617.07|620.09|617.09|620.1|617.1|620.05|617.05|21
1608562370000|2020-12-21 14:52:50|620.08|617.08|620.1|617.1|620.1|617.1|620.05|617.05|8
1608562380000|2020-12-21 14:53:00|620.11|617.11|620.14|617.14|620.16|617.16|620.08|617.08|16
1608562390000|2020-12-21 14:53:10|620.1|617.1|620.14|617.14|620.16|617.16|620.07|617.07|14
1608562400000|2020-12-21 14:53:20|620.13|617.13|620.14|617.14|620.15|617.15|620.13|617.13|4
1608562410000|2020-12-21 14:53:30|620.15|617.15|620.12|617.12|620.16|617.16|620.12|617.12|3
1608562420000|2020-12-21 14:53:40|620.16|617.16|620.13|617.13|620.17|617.17|620.13|617.13|12
1608562430000|2020-12-21 14:53:50|620.12|617.12|620.18|617.18|620.2|617.2|620.12|617.12|7
1608562440000|2020-12-21 14:54:00|620.17|617.17|620.13|617.13|620.17|617.17|620.07|617.07|7
1608562450000|2020-12-21 14:54:10|620.15|617.15|620.19|617.19|620.2|617.2|620.13|617.13|6
1608562460000|2020-12-21 14:54:20|620.15|617.15|620.16|617.16|620.17|617.17|620.15|617.15|4
1608562470000|2020-12-21 14:54:30|620.17|617.17|620.15|617.15|620.17|617.17|620.15|617.15|5
1608562480000|2020-12-21 14:54:40|620.18|617.18|620.22|617.22|620.23|617.23|620.17|617.17|7
1608562490000|2020-12-21 14:54:50|620.23|617.23|620.22|617.22|620.24|617.24|620.19|617.19|9
1608562500000|2020-12-21 14:55:00|620.21|617.21|620.25|617.25|620.25|617.25|620.19|617.19|14
1608562510000|2020-12-21 14:55:10|620.26|617.26|620.26|617.26|620.28|617.28|620.24|617.24|8
1608562520000|2020-12-21 14:55:20|620.27|617.27|620.24|617.24|620.27|617.27|620.24|617.24|4
1608562530000|2020-12-21 14:55:30|620.25|617.25|620.22|617.22|620.26|617.26|620.22|617.22|3
1608562540000|2020-12-21 14:55:40|620.23|617.23|620.21|617.21|620.23|617.23|620.21|617.21|3
1608562550000|2020-12-21 14:55:50|620.22|617.22|620.23|617.23|620.23|617.23|620.22|617.22|2
1608562560000|2020-12-21 14:56:00|620.24|617.24|620.23|617.23|620.24|617.24|620.23|617.23|8
1608562570000|2020-12-21 14:56:10|620.21|617.21|620.23|617.23|620.23|617.23|620.21|617.21|6
1608562580000|2020-12-21 14:56:20|620.22|617.22|620.22|617.22|620.24|617.24|620.18|617.18|14
1608562590000|2020-12-21 14:56:30|620.23|617.23|620.25|617.25|620.29|617.29|620.14|617.14|15
1608562600000|2020-12-21 14:56:40|620.26|617.26|620.15|617.15|620.3|617.3|620.15|617.15|15
1608562610000|2020-12-21 14:56:50|620.19|617.19|620.15|617.15|620.19|617.19|620.15|617.15|4
1608562620000|2020-12-21 14:57:00|620.21|617.21|620.59|617.59|620.59|617.59|620.21|617.21|21
1608562630000|2020-12-21 14:57:10|620.61|617.61|620.82|617.82|620.82|617.82|620.61|617.61|19
1608562640000|2020-12-21 14:57:20|620.93|617.93|621|618|621|618|620.63|617.63|21
1608562650000|2020-12-21 14:57:30|620.63|617.63|620.91|617.91|621.06|618.06|620.63|617.63|13
1608562660000|2020-12-21 14:57:40|620.99|617.99|621.07|618.07|621.07|618.07|620.63|617.63|22
1608562670000|2020-12-21 14:57:50|620.93|617.93|620.98|617.98|621.05|618.05|620.92|617.92|16
1608562680000|2020-12-21 14:58:00|620.99|617.99|621.03|618.03|621.11|618.11|620.86|617.86|25
1608562690000|2020-12-21 14:58:10|620.99|617.99|620.95|617.95|620.99|617.99|620.9|617.9|27
1608562700000|2020-12-21 14:58:20|620.94|617.94|620.64|617.64|621|618|620.64|617.64|24
1608562710000|2020-12-21 14:58:30|620.62|617.62|620.57|617.57|620.62|617.62|620.48|617.48|32
1608562720000|2020-12-21 14:58:40|620.59|617.59|620.47|617.47|620.59|617.59|620.44|617.44|19
1608562730000|2020-12-21 14:58:50|620.48|617.48|621|618|621.02|618.02|620.48|617.48|25
1608562740000|2020-12-21 14:59:00|621.02|618.02|621|618|621.08|618.08|620.97|617.97|23
1608562750000|2020-12-21 14:59:10|621.02|618.02|621.46|618.46|621.46|618.46|621.01|618.01|31
1608562760000|2020-12-21 14:59:20|621.43|618.43|621.49|618.49|621.49|618.49|621.38|618.38|16
1608562770000|2020-12-21 14:59:30|621.48|618.48|621.29|618.29|621.48|618.48|621.26|618.26|13
1608562780000|2020-12-21 14:59:40|621.36|618.36|621.55|618.55|621.55|618.55|621.29|618.29|22
1608562790000|2020-12-21 14:59:50|621.57|618.57|621.23|618.23|621.6|618.6|621.22|618.22|21
1608562800000|2020-12-21 15:00:00|621.26|618.26|621.14|618.14|621.26|618.26|621.05|618.05|21
1608562810000|2020-12-21 15:00:10|621.18|618.18|621.62|618.62|621.67|618.67|621.11|618.11|32
1608562820000|2020-12-21 15:00:20|621.6|618.6|621.15|618.15|621.61|618.61|621.15|618.15|26
1608562830000|2020-12-21 15:00:30|621.17|618.17|621.15|618.15|621.26|618.26|621.04|618.04|20
1608562840000|2020-12-21 15:00:40|621.11|618.11|621.01|618.01|621.11|618.11|621.01|618.01|17
1608562850000|2020-12-21 15:00:50|621.03|618.03|621.05|618.05|621.07|618.07|621.01|618.01|26
1608562860000|2020-12-21 15:01:00|621.02|618.02|620.69|617.69|621.04|618.04|620.69|617.69|24
1608562870000|2020-12-21 15:01:10|620.67|617.67|620.17|617.17|620.73|617.73|620.17|617.17|21
1608562880000|2020-12-21 15:01:20|620.15|617.15|619.95|616.95|620.17|617.17|619.87|616.87|23
1608562890000|2020-12-21 15:01:30|619.98|616.98|620.45|617.45|620.55|617.55|619.98|616.98|27
1608562900000|2020-12-21 15:01:40|620.46|617.46|619.9|616.9|620.47|617.47|619.9|616.9|26
1608562910000|2020-12-21 15:01:50|619.91|616.91|619.97|616.97|620.06|617.06|619.9|616.9|30
1608562920000|2020-12-21 15:02:00|619.96|616.96|619.88|616.88|619.99|616.99|619.88|616.88|25
1608562930000|2020-12-21 15:02:10|619.89|616.89|619.66|616.66|619.89|616.89|619.66|616.66|32
1608562940000|2020-12-21 15:02:20|619.64|616.64|619.31|616.31|619.64|616.64|619.31|616.31|24
1608562950000|2020-12-21 15:02:30|619.34|616.34|619.13|616.13|619.34|616.34|619.11|616.11|28
1608562960000|2020-12-21 15:02:40|619.15|616.15|619.23|616.23|619.24|616.24|619.09|616.09|30
1608562970000|2020-12-21 15:02:50|619.24|616.24|619.18|616.18|619.26|616.26|619.16|616.16|22
1608562980000|2020-12-21 15:03:00|619.17|616.17|619.19|616.19|619.2|616.2|619.16|616.16|15
1608562990000|2020-12-21 15:03:10|619.2|616.2|619.17|616.17|619.21|616.21|619.12|616.12|17
1608563000000|2020-12-21 15:03:20|619.13|616.13|619.18|616.18|619.21|616.21|619.09|616.09|32
1608563010000|2020-12-21 15:03:30|619.1|616.1|619.12|616.12|619.17|616.17|619.08|616.08|17
1608563020000|2020-12-21 15:03:40|619.1|616.1|619.09|616.09|619.12|616.12|619.09|616.09|18
1608563030000|2020-12-21 15:03:50|619.08|616.08|618.67|615.67|619.1|616.1|618.64|615.64|23
1608563040000|2020-12-21 15:04:00|618.68|615.68|618.82|615.82|618.82|615.82|618.68|615.68|25
1608563050000|2020-12-21 15:04:10|618.84|615.84|618.72|615.72|618.9|615.9|618.58|615.58|30
1608563060000|2020-12-21 15:04:20|618.71|615.71|619.17|616.17|619.23|616.23|618.7|615.7|27
1608563070000|2020-12-21 15:04:30|619.16|616.16|618.97|615.97|619.16|616.16|618.91|615.91|28
1608563080000|2020-12-21 15:04:40|618.96|615.96|618.89|615.89|619|616|618.89|615.89|23
1608563090000|2020-12-21 15:04:50|618.9|615.9|619.38|616.38|619.52|616.52|618.89|615.89|32
1608563100000|2020-12-21 15:05:00|619.32|616.32|619.26|616.26|619.41|616.41|619.24|616.24|20
1608563110000|2020-12-21 15:05:10|619.24|616.24|619.07|616.07|619.24|616.24|619.01|616.01|21
1608563120000|2020-12-21 15:05:20|619.06|616.06|618.99|615.99|619.07|616.07|618.99|615.99|15
1608563130000|2020-12-21 15:05:30|618.98|615.98|618.55|615.55|618.98|615.98|618.53|615.53|21
1608563140000|2020-12-21 15:05:40|618.56|615.56|618.71|615.71|618.84|615.84|618.56|615.56|26
1608563150000|2020-12-21 15:05:50|618.69|615.69|618.7|615.7|618.7|615.7|618.69|615.69|4
1608563160000|2020-12-21 15:06:00|618.71|615.71|618.63|615.63|618.75|615.75|618.63|615.63|19
1608563170000|2020-12-21 15:06:10|618.64|615.64|618.87|615.87|618.87|615.87|618.63|615.63|24
1608563180000|2020-12-21 15:06:20|618.85|615.85|618.81|615.81|618.85|615.85|618.76|615.76|17
1608563190000|2020-12-21 15:06:30|618.82|615.82|618.87|615.87|618.87|615.87|618.8|615.8|19
1608563200000|2020-12-21 15:06:40|618.86|615.86|618.63|615.63|618.88|615.88|618.62|615.62|30
1608563210000|2020-12-21 15:06:50|618.64|615.64|618.43|615.43|618.66|615.66|618.43|615.43|30
1608563220000|2020-12-21 15:07:00|618.44|615.44|618.5|615.5|618.5|615.5|618.41|615.41|21
1608563230000|2020-12-21 15:07:10|618.52|615.52|618.44|615.44|618.56|615.56|618.44|615.44|21
1608563240000|2020-12-21 15:07:20|618.45|615.45|618.28|615.28|618.46|615.46|618.28|615.28|25
1608563250000|2020-12-21 15:07:30|618.29|615.29|618.15|615.15|618.29|615.29|618.15|615.15|22
1608563260000|2020-12-21 15:07:40|618.16|615.16|618.19|615.19|618.21|615.21|618|615|25
1608563270000|2020-12-21 15:07:50|618.2|615.2|618.16|615.16|618.21|615.21|618.12|615.12|16
1608563280000|2020-12-21 15:08:00|618.12|615.12|617.87|614.87|618.12|615.12|617.84|614.84|19
1608563290000|2020-12-21 15:08:10|617.88|614.88|617.92|614.92|617.95|614.95|617.87|614.87|19
1608563300000|2020-12-21 15:08:20|617.91|614.91|617.89|614.89|617.94|614.94|617.83|614.83|24
1608563310000|2020-12-21 15:08:30|617.9|614.9|617.98|614.98|617.98|614.98|617.87|614.87|21
1608563320000|2020-12-21 15:08:40|617.95|614.95|618.39|615.39|618.39|615.39|617.93|614.93|31
1608563330000|2020-12-21 15:08:50|618.42|615.42|618.64|615.64|618.67|615.67|618.38|615.38|25
1608563340000|2020-12-21 15:09:00|618.69|615.69|618.62|615.62|618.74|615.74|618.61|615.61|25
1608563350000|2020-12-21 15:09:10|618.61|615.61|618.02|615.02|618.62|615.62|617.98|614.98|22
1608563360000|2020-12-21 15:09:20|618.03|615.03|618.23|615.23|618.32|615.32|618.03|615.03|22
1608563370000|2020-12-21 15:09:30|618.22|615.22|617.9|614.9|618.25|615.25|617.9|614.9|20
1608563380000|2020-12-21 15:09:40|617.91|614.91|617.88|614.88|617.92|614.92|617.88|614.88|8
1608563390000|2020-12-21 15:09:50|617.89|614.89|617.9|614.9|617.92|614.92|617.87|614.87|12
1608563400000|2020-12-21 15:10:00|617.91|614.91|617.87|614.87|617.91|614.91|617.86|614.86|15
1608563410000|2020-12-21 15:10:10|617.88|614.88|617.89|614.89|617.89|614.89|617.84|614.84|13
1608563420000|2020-12-21 15:10:20|617.88|614.88|618.08|615.08|618.08|615.08|617.86|614.86|22
1608563430000|2020-12-21 15:10:30|618.1|615.1|618.36|615.36|618.4|615.4|618.07|615.07|23
1608563440000|2020-12-21 15:10:40|618.4|615.4|618.45|615.45|618.47|615.47|618.37|615.37|20
1608563450000|2020-12-21 15:10:50|618.47|615.47|618.51|615.51|618.51|615.51|618.46|615.46|15
1608563460000|2020-12-21 15:11:00|618.5|615.5|618.28|615.28|618.5|615.5|618.28|615.28|14
1608563470000|2020-12-21 15:11:10|618.29|615.29|618.46|615.46|618.46|615.46|618.25|615.25|18
1608563480000|2020-12-21 15:11:20|618.45|615.45|618.39|615.39|618.47|615.47|618.36|615.36|27
1608563490000|2020-12-21 15:11:30|618.35|615.35|618.09|615.09|618.35|615.35|618.09|615.09|25
1608563500000|2020-12-21 15:11:40|618.1|615.1|618.15|615.15|618.16|615.16|618.1|615.1|21
1608563510000|2020-12-21 15:11:50|618.16|615.16|618.46|615.46|618.49|615.49|618.14|615.14|25
1608563520000|2020-12-21 15:12:00|618.44|615.44|618.33|615.33|618.44|615.44|618.3|615.3|17
1608563530000|2020-12-21 15:12:10|618.34|615.34|618.12|615.12|618.34|615.34|618.12|615.12|18
1608563540000|2020-12-21 15:12:20|618.13|615.13|618|615|618.14|615.14|617.99|614.99|24
1608563550000|2020-12-21 15:12:30|617.97|614.97|617.92|614.92|617.97|614.97|617.92|614.92|4
1608563560000|2020-12-21 15:12:40|617.91|614.91|617.93|614.93|617.94|614.94|617.91|614.91|8
1608563570000|2020-12-21 15:12:50|617.92|614.92|617.91|614.91|617.92|614.92|617.91|614.91|2
1608563580000|2020-12-21 15:13:00|617.9|614.9|617.88|614.88|617.93|614.93|617.86|614.86|21
1608563590000|2020-12-21 15:13:10|617.86|614.86|617.83|614.83|617.86|614.86|617.78|614.78|25
1608563600000|2020-12-21 15:13:20|617.85|614.85|617.81|614.81|617.85|614.85|617.79|614.79|18
1608563610000|2020-12-21 15:13:30|617.88|614.88|617.77|614.77|617.89|614.89|617.77|614.77|12
1608563620000|2020-12-21 15:13:40|617.78|614.78|617.65|614.65|617.79|614.79|617.65|614.65|17
1608563630000|2020-12-21 15:13:50|617.64|614.64|617.49|614.49|617.64|614.64|617.48|614.48|24
1608563640000|2020-12-21 15:14:00|617.48|614.48|617.27|614.27|617.5|614.5|617.26|614.26|18
1608563650000|2020-12-21 15:14:10|617.22|614.22|617.39|614.39|617.39|614.39|616.85|613.85|25
1608563660000|2020-12-21 15:14:20|617.36|614.36|617.58|614.58|617.58|614.58|617.36|614.36|19
1608563670000|2020-12-21 15:14:30|617.64|614.64|617.61|614.61|617.64|614.64|617.59|614.59|17
1608563680000|2020-12-21 15:14:40|617.59|614.59|617.73|614.73|617.73|614.73|617.59|614.59|24
1608563690000|2020-12-21 15:14:50|617.81|614.81|617.62|614.62|617.81|614.81|617.62|614.62|21
1608563700000|2020-12-21 15:15:00|617.66|614.66|617.45|614.45|617.66|614.66|617.39|614.39|22
1608563710000|2020-12-21 15:15:10|617.44|614.44|617.7|614.7|617.71|614.71|617.43|614.43|27
1608563720000|2020-12-21 15:15:20|617.68|614.68|617.62|614.62|617.69|614.69|617.59|614.59|17
1608563730000|2020-12-21 15:15:30|617.61|614.61|617.86|614.86|617.86|614.86|617.6|614.6|20
1608563740000|2020-12-21 15:15:40|617.85|614.85|617.89|614.89|617.92|614.92|617.85|614.85|23
1608563750000|2020-12-21 15:15:50|617.84|614.84|617.89|614.89|617.89|614.89|617.79|614.79|20
1608563760000|2020-12-21 15:16:00|617.88|614.88|618.03|615.03|618.08|615.08|617.88|614.88|18
1608563770000|2020-12-21 15:16:10|617.99|614.99|618.29|615.29|618.37|615.37|617.96|614.96|25
1608563780000|2020-12-21 15:16:20|618.31|615.31|618.62|615.62|618.63|615.63|618.29|615.29|24
1608563790000|2020-12-21 15:16:30|618.68|615.68|618.37|615.37|618.82|615.82|618.37|615.37|28
1608563800000|2020-12-21 15:16:40|618.58|615.58|619.4|616.4|619.4|616.4|618.58|615.58|33
1608563810000|2020-12-21 15:16:50|619.39|616.39|620.16|617.16|620.36|617.36|619.25|616.25|28
1608563820000|2020-12-21 15:17:00|620.09|617.09|620.17|617.17|620.17|617.17|619.85|616.85|32
1608563830000|2020-12-21 15:17:10|620.26|617.26|620.28|617.28|620.36|617.36|620.26|617.26|27
1608563840000|2020-12-21 15:17:20|620.27|617.27|619.94|616.94|620.28|617.28|619.9|616.9|25
1608563850000|2020-12-21 15:17:30|619.93|616.93|620.07|617.07|620.07|617.07|619.89|616.89|24
1608563860000|2020-12-21 15:17:40|620.1|617.1|620.07|617.07|620.1|617.1|620.04|617.04|14
1608563870000|2020-12-21 15:17:50|620.06|617.06|620.03|617.03|620.12|617.12|620.02|617.02|19
1608563880000|2020-12-21 15:18:00|620.02|617.02|619.61|616.61|620.03|617.03|619.59|616.59|23
1608563890000|2020-12-21 15:18:10|619.6|616.6|619.7|616.7|619.74|616.74|619.58|616.58|22
1608563900000|2020-12-21 15:18:20|619.71|616.71|619.54|616.54|619.71|616.71|619.52|616.52|22
1608563910000|2020-12-21 15:18:30|619.52|616.52|619.07|616.07|619.66|616.66|619.07|616.07|26
1608563920000|2020-12-21 15:18:40|619.08|616.08|619.16|616.16|619.16|616.16|619.07|616.07|26
1608563930000|2020-12-21 15:18:50|619.17|616.17|619.38|616.38|619.38|616.38|619.13|616.13|23
1608563940000|2020-12-21 15:19:00|619.39|616.39|619.11|616.11|619.41|616.41|619.11|616.11|27
1608563950000|2020-12-21 15:19:10|619.12|616.12|619.13|616.13|619.16|616.16|619.09|616.09|15
1608563960000|2020-12-21 15:19:20|619.14|616.14|618.87|615.87|619.14|616.14|618.87|615.87|26
1608563970000|2020-12-21 15:19:30|618.88|615.88|618.58|615.58|618.88|615.88|618.58|615.58|20
1608563980000|2020-12-21 15:19:40|618.57|615.57|618.85|615.85|618.88|615.88|618.57|615.57|22
1608563990000|2020-12-21 15:19:50|618.84|615.84|618.74|615.74|618.84|615.84|618.73|615.73|20
1608564000000|2020-12-21 15:20:00|618.71|615.71|618.72|615.72|618.73|615.73|618.68|615.68|11
1608564010000|2020-12-21 15:20:10|618.71|615.71|618.54|615.54|618.74|615.74|618.54|615.54|19
1608564020000|2020-12-21 15:20:20|618.55|615.55|618.4|615.4|618.56|615.56|618.36|615.36|19
1608564030000|2020-12-21 15:20:30|618.37|615.37|618.41|615.41|618.45|615.45|618.34|615.34|18
1608564040000|2020-12-21 15:20:40|618.39|615.39|617.8|614.8|618.42|615.42|617.78|614.78|14
1608564050000|2020-12-21 15:20:50|617.81|614.81|617.7|614.7|617.83|614.83|617.69|614.69|11
1608564060000|2020-12-21 15:21:00|617.68|614.68|617.94|614.94|617.94|614.94|617.68|614.68|19
1608564070000|2020-12-21 15:21:10|617.96|614.96|617.92|614.92|617.97|614.97|617.92|614.92|20
1608564080000|2020-12-21 15:21:20|617.93|614.93|617.88|614.88|617.93|614.93|617.88|614.88|20
1608564090000|2020-12-21 15:21:30|617.87|614.87|617.94|614.94|617.98|614.98|617.83|614.83|22
1608564100000|2020-12-21 15:21:40|617.97|614.97|617.94|614.94|618|615|617.92|614.92|22
1608564110000|2020-12-21 15:21:50|617.93|614.93|617.95|614.95|617.95|614.95|617.91|614.91|16
1608564120000|2020-12-21 15:22:00|617.94|614.94|617.86|614.86|617.95|614.95|617.82|614.82|29
1608564130000|2020-12-21 15:22:10|617.85|614.85|617.54|614.54|617.85|614.85|617.51|614.51|21
1608564140000|2020-12-21 15:22:20|617.55|614.55|617.43|614.43|617.57|614.57|617.41|614.41|21
1608564150000|2020-12-21 15:22:30|617.44|614.44|617.37|614.37|617.47|614.47|617.37|614.37|18
1608564160000|2020-12-21 15:22:40|617.36|614.36|617.43|614.43|617.43|614.43|617.29|614.29|21
1608564170000|2020-12-21 15:22:50|617.09|614.09|617.04|614.04|617.09|614.09|617.03|614.03|10
1608564180000|2020-12-21 15:23:00|617.05|614.05|617.03|614.03|617.07|614.07|616.97|613.97|16
1608564190000|2020-12-21 15:23:10|617.04|614.04|617.06|614.06|617.06|614.06|616.99|613.99|19
1608564200000|2020-12-21 15:23:20|617.05|614.05|616.65|613.65|617.06|614.06|616.65|613.65|18
1608564210000|2020-12-21 15:23:30|616.64|613.64|616.61|613.61|616.65|613.65|616.58|613.58|22
1608564220000|2020-12-21 15:23:40|616.59|613.59|616.66|613.66|616.7|613.7|616.59|613.59|18
1608564230000|2020-12-21 15:23:50|616.7|613.7|617.09|614.09|617.1|614.1|616.7|613.7|24
1608564240000|2020-12-21 15:24:00|617.1|614.1|617.31|614.31|617.33|614.33|617.1|614.1|25
1608564250000|2020-12-21 15:24:10|617.32|614.32|617.28|614.28|617.32|614.32|617.2|614.2|25
1608564260000|2020-12-21 15:24:20|617.26|614.26|617.4|614.4|617.42|614.42|617.18|614.18|14
1608564270000|2020-12-21 15:24:30|617.39|614.39|617.36|614.36|617.43|614.43|617.35|614.35|15
1608564280000|2020-12-21 15:24:40|617.35|614.35|617.52|614.52|617.52|614.52|617.32|614.32|11
1608564290000|2020-12-21 15:24:50|617.51|614.51|617.45|614.45|617.52|614.52|617.44|614.44|9
1608564300000|2020-12-21 15:25:00|617.44|614.44|617.27|614.27|617.44|614.44|617.26|614.26|16
1608564310000|2020-12-21 15:25:10|617.25|614.25|617.28|614.28|617.29|614.29|617.18|614.18|20
1608564320000|2020-12-21 15:25:20|617.29|614.29|617.28|614.28|617.31|614.31|617.28|614.28|19
1608564330000|2020-12-21 15:25:30|617.24|614.24|617.21|614.21|617.27|614.27|617.21|614.21|14
1608564340000|2020-12-21 15:25:40|617.23|614.23|617.3|614.3|617.3|614.3|617.21|614.21|15
1608564350000|2020-12-21 15:25:50|617.32|614.32|617.49|614.49|617.49|614.49|617.32|614.32|15
1608564360000|2020-12-21 15:26:00|617.5|614.5|617.46|614.46|617.5|614.5|617.44|614.44|13
1608564370000|2020-12-21 15:26:10|617.44|614.44|617.44|614.44|617.5|614.5|617.43|614.43|12
1608564380000|2020-12-21 15:26:20|617.43|614.43|617.29|614.29|617.44|614.44|617.28|614.28|9
1608564390000|2020-12-21 15:26:30|617.31|614.31|617.23|614.23|617.31|614.31|617.23|614.23|9
1608564400000|2020-12-21 15:26:40|617.18|614.18|617.13|614.13|617.24|614.24|617.13|614.13|12
1608564410000|2020-12-21 15:26:50|617.14|614.14|617.07|614.07|617.16|614.16|617.05|614.05|22
1608564420000|2020-12-21 15:27:00|617.08|614.08|617.2|614.2|617.28|614.28|617.04|614.04|22
1608564430000|2020-12-21 15:27:10|617.19|614.19|617.16|614.16|617.22|614.22|617.16|614.16|17
1608564440000|2020-12-21 15:27:20|617.15|614.15|617.18|614.18|617.19|614.19|617.14|614.14|17
1608564450000|2020-12-21 15:27:30|617.13|614.13|617.11|614.11|617.13|614.13|617.11|614.11|3
1608564460000|2020-12-21 15:27:40|617.12|614.12|617.07|614.07|617.13|614.13|617.07|614.07|18
1608564470000|2020-12-21 15:27:50|617.08|614.08|617.05|614.05|617.12|614.12|617.05|614.05|23
1608564480000|2020-12-21 15:28:00|617.08|614.08|617.08|614.08|617.09|614.09|617|614|19
1608564490000|2020-12-21 15:28:10|617.09|614.09|617.15|614.15|617.2|614.2|617.07|614.07|25
1608564500000|2020-12-21 15:28:20|617.16|614.16|617.13|614.13|617.16|614.16|617.11|614.11|19
1608564510000|2020-12-21 15:28:30|617.14|614.14|616.81|613.81|617.14|614.14|616.81|613.81|22
1608564520000|2020-12-21 15:28:40|616.8|613.8|616.78|613.78|616.9|613.9|616.72|613.72|28
1608564530000|2020-12-21 15:28:50|616.79|613.79|616.66|613.66|616.85|613.85|616.64|613.64|26
1608564540000|2020-12-21 15:29:00|616.68|613.68|616.55|613.55|616.71|613.71|616.55|613.55|29
1608564550000|2020-12-21 15:29:10|616.56|613.56|616.55|613.55|616.67|613.67|616.55|613.55|28
1608564560000|2020-12-21 15:29:20|616.56|613.56|616.61|613.61|616.62|613.62|616.53|613.53|28
1608564570000|2020-12-21 15:29:30|616.53|613.53|616.54|613.54|616.54|613.54|616.44|613.44|17
1608564580000|2020-12-21 15:29:40|616.55|613.55|616.53|613.53|616.56|613.56|616.53|613.53|12
1608564590000|2020-12-21 15:29:50|616.54|613.54|616.48|613.48|616.54|613.54|616.48|613.48|14
1608564600000|2020-12-21 15:30:00|616.49|613.49|616.05|613.05|616.49|613.49|616|613|33
1608564610000|2020-12-21 15:30:10|616.06|613.06|616.08|613.08|616.22|613.22|616.06|613.06|24
1608564620000|2020-12-21 15:30:20|616.18|613.18|616.36|613.36|616.36|613.36|616.11|613.11|29
1608564630000|2020-12-21 15:30:30|616.39|613.39|616.67|613.67|616.73|613.73|616.33|613.33|34
1608564640000|2020-12-21 15:30:40|616.71|613.71|616.65|613.65|616.74|613.74|616.51|613.51|31
1608564650000|2020-12-21 15:30:50|616.67|613.67|616.76|613.76|616.88|613.88|616.67|613.67|25
1608564660000|2020-12-21 15:31:00|616.78|613.78|616.8|613.8|616.87|613.87|616.77|613.77|19
1608564670000|2020-12-21 15:31:10|616.81|613.81|616.7|613.7|616.95|613.95|616.66|613.66|33
1608564680000|2020-12-21 15:31:20|616.71|613.71|616.97|613.97|617.03|614.03|616.64|613.64|24
1608564690000|2020-12-21 15:31:30|616.99|613.99|617.36|614.36|617.38|614.38|616.96|613.96|17
1608564700000|2020-12-21 15:31:40|617.35|614.35|617.37|614.37|617.39|614.39|617.29|614.29|18
1608564710000|2020-12-21 15:31:50|617.36|614.36|617.5|614.5|617.55|614.55|617.32|614.32|22
1608564720000|2020-12-21 15:32:00|617.49|614.49|617.72|614.72|617.78|614.78|617.49|614.49|18
1608564730000|2020-12-21 15:32:10|617.75|614.75|617.18|614.18|617.76|614.76|617.18|614.18|30
1608564740000|2020-12-21 15:32:20|617.2|614.2|617.02|614.02|617.2|614.2|616.99|613.99|20
1608564750000|2020-12-21 15:32:30|617.04|614.04|617.2|614.2|617.21|614.21|617.04|614.04|13
1608564760000|2020-12-21 15:32:40|617.19|614.19|617.44|614.44|617.44|614.44|617.19|614.19|21
1608564770000|2020-12-21 15:32:50|617.43|614.43|617.25|614.25|617.43|614.43|617.25|614.25|16
1608564780000|2020-12-21 15:33:00|617.23|614.23|617.04|614.04|617.23|614.23|617.01|614.01|25
1608564790000|2020-12-21 15:33:10|617.08|614.08|617.33|614.33|617.36|614.36|617.08|614.08|21
1608564800000|2020-12-21 15:33:20|617.32|614.32|617.3|614.3|617.34|614.34|617.28|614.28|23
1608564810000|2020-12-21 15:33:30|617.31|614.31|617.25|614.25|617.32|614.32|617.19|614.19|20
1608564820000|2020-12-21 15:33:40|617.2|614.2|617.26|614.26|617.27|614.27|617.2|614.2|16
1608564830000|2020-12-21 15:33:50|617.25|614.25|617.22|614.22|617.26|614.26|617.22|614.22|9
1608564840000|2020-12-21 15:34:00|617.21|614.21|617.4|614.4|617.43|614.43|617.21|614.21|18
1608564850000|2020-12-21 15:34:10|617.38|614.38|617.38|614.38|617.42|614.42|617.38|614.38|15
1608564860000|2020-12-21 15:34:20|617.39|614.39|617.39|614.39|617.4|614.4|617.38|614.38|9
1608564870000|2020-12-21 15:34:30|617.4|614.4|617.48|614.48|617.48|614.48|617.34|614.34|20
1608564880000|2020-12-21 15:34:40|617.47|614.47|617.45|614.45|617.48|614.48|617.44|614.44|15
1608564890000|2020-12-21 15:34:50|617.44|614.44|617.42|614.42|617.45|614.45|617.35|614.35|24
1608564900000|2020-12-21 15:35:00|617.4|614.4|617.61|614.61|617.62|614.62|617.4|614.4|28
1608564910000|2020-12-21 15:35:10|617.6|614.6|617.58|614.58|617.64|614.64|617.5|614.5|27
1608564920000|2020-12-21 15:35:20|617.55|614.55|617.61|614.61|617.61|614.61|617.55|614.55|19
1608564930000|2020-12-21 15:35:30|617.59|614.59|617.6|614.6|617.66|614.66|617.59|614.59|16
1608564940000|2020-12-21 15:35:40|617.61|614.61|617.61|614.61|617.62|614.62|617.59|614.59|14
1608564950000|2020-12-21 15:35:50|617.6|614.6|617.63|614.63|617.63|614.63|617.6|614.6|10
1608564960000|2020-12-21 15:36:00|617.62|614.62|617.61|614.61|617.63|614.63|617.59|614.59|22
1608564970000|2020-12-21 15:36:10|617.62|614.62|617.62|614.62|617.65|614.65|617.6|614.6|12
1608564980000|2020-12-21 15:36:20|617.61|614.61|617.57|614.57|617.62|614.62|617.57|614.57|10
1608564990000|2020-12-21 15:36:30|617.58|614.58|617.55|614.55|617.62|614.62|617.55|614.55|17
1608565000000|2020-12-21 15:36:40|617.56|614.56|617.47|614.47|617.57|614.57|617.47|614.47|14
1608565010000|2020-12-21 15:36:50|617.48|614.48|617.5|614.5|617.55|614.55|617.48|614.48|20
1608565020000|2020-12-21 15:37:00|617.51|614.51|616.97|613.97|617.51|614.51|616.97|613.97|23
1608565030000|2020-12-21 15:37:10|616.98|613.98|617.19|614.19|617.21|614.21|616.96|613.96|21
1608565040000|2020-12-21 15:37:20|617.16|614.16|617.15|614.15|617.18|614.18|617.15|614.15|8
1608565050000|2020-12-21 15:37:30|617.18|614.18|617.12|614.12|617.18|614.18|617.1|614.1|19
1608565060000|2020-12-21 15:37:40|617.1|614.1|617.11|614.11|617.14|614.14|617.07|614.07|25
1608565070000|2020-12-21 15:37:50|617.12|614.12|616.97|613.97|617.12|614.12|616.96|613.96|21
1608565080000|2020-12-21 15:38:00|617.02|614.02|617.01|614.01|617.07|614.07|617.01|614.01|21
1608565090000|2020-12-21 15:38:10|616.99|613.99|616.75|613.75|616.99|613.99|616.71|613.71|23
1608565100000|2020-12-21 15:38:20|616.73|613.73|616.13|613.13|616.73|613.73|616.08|613.08|32
1608565110000|2020-12-21 15:38:30|616.25|613.25|616.4|613.4|616.47|613.47|616.25|613.25|22
1608565120000|2020-12-21 15:38:40|616.39|613.39|616.39|613.39|616.63|613.63|616.39|613.39|25
1608565130000|2020-12-21 15:38:50|616.37|613.37|616.34|613.34|616.37|613.37|616.26|613.26|21
1608565140000|2020-12-21 15:39:00|616.35|613.35|616.15|613.15|616.35|613.35|616.15|613.15|30
1608565150000|2020-12-21 15:39:10|616.17|613.17|616.2|613.2|616.21|613.21|616.11|613.11|25
1608565160000|2020-12-21 15:39:20|616.18|613.18|615.79|612.79|616.18|613.18|615.79|612.79|24
1608565170000|2020-12-21 15:39:30|615.81|612.81|615.82|612.82|615.89|612.89|615.81|612.81|16
1608565180000|2020-12-21 15:39:40|615.84|612.84|615.42|612.42|615.85|612.85|615.42|612.42|31
1608565190000|2020-12-21 15:39:50|615.39|612.39|615.35|612.35|615.39|612.39|615.25|612.25|31
1608565200000|2020-12-21 15:40:00|615.34|612.34|615.44|612.44|615.44|612.44|615.22|612.22|25
1608565210000|2020-12-21 15:40:10|615.4|612.4|615.91|612.91|615.91|612.91|615.39|612.39|30
1608565220000|2020-12-21 15:40:20|615.94|612.94|615.95|612.95|616.03|613.03|615.94|612.94|23
1608565230000|2020-12-21 15:40:30|615.9|612.9|615.89|612.89|615.92|612.92|615.84|612.84|24
1608565240000|2020-12-21 15:40:40|615.88|612.88|616.17|613.17|616.19|613.19|615.88|612.88|22
1608565250000|2020-12-21 15:40:50|616.18|613.18|616.24|613.24|616.26|613.26|616.15|613.15|12
1608565260000|2020-12-21 15:41:00|616.23|613.23|616.39|613.39|616.39|613.39|616.23|613.23|18
1608565270000|2020-12-21 15:41:10|616.42|613.42|616.69|613.69|616.83|613.83|616.42|613.42|31
1608565280000|2020-12-21 15:41:20|616.68|613.68|617.21|614.21|617.22|614.22|616.68|613.68|24
1608565290000|2020-12-21 15:41:30|617.19|614.19|617.2|614.2|617.21|614.21|617.12|614.12|20
1608565300000|2020-12-21 15:41:40|617.23|614.23|617.2|614.2|617.28|614.28|617.2|614.2|20
1608565310000|2020-12-21 15:41:50|617.25|614.25|617.47|614.47|617.47|614.47|617.24|614.24|22
1608565320000|2020-12-21 15:42:00|617.46|614.46|617.41|614.41|617.46|614.46|617.37|614.37|14
1608565330000|2020-12-21 15:42:10|617.53|614.53|617.46|614.46|617.6|614.6|617.45|614.45|15
1608565340000|2020-12-21 15:42:20|617.56|614.56|617.6|614.6|617.61|614.61|617.56|614.56|15
1608565350000|2020-12-21 15:42:30|617.62|614.62|617.67|614.67|617.67|614.67|617.6|614.6|7
1608565360000|2020-12-21 15:42:40|617.66|614.66|617.56|614.56|617.73|614.73|617.56|614.56|13
1608565370000|2020-12-21 15:42:50|617.57|614.57|617.31|614.31|617.58|614.58|617.31|614.31|8
1608565380000|2020-12-21 15:43:00|617.28|614.28|617.21|614.21|617.28|614.28|617.18|614.18|14
1608565390000|2020-12-21 15:43:10|617.22|614.22|617.15|614.15|617.26|614.26|617.12|614.12|19
1608565400000|2020-12-21 15:43:20|617.13|614.13|617.14|614.14|617.14|614.14|617.11|614.11|11
1608565410000|2020-12-21 15:43:30|617.01|614.01|616.96|613.96|617.1|614.1|616.96|613.96|24
1608565420000|2020-12-21 15:43:40|616.97|613.97|616.96|613.96|616.99|613.99|616.92|613.92|16
1608565430000|2020-12-21 15:43:50|616.95|613.95|617.1|614.1|617.12|614.12|616.95|613.95|17
1608565440000|2020-12-21 15:44:00|617.09|614.09|617.29|614.29|617.29|614.29|617.09|614.09|24
1608565450000|2020-12-21 15:44:10|617.3|614.3|617.4|614.4|617.41|614.41|617.3|614.3|14
1608565460000|2020-12-21 15:44:20|617.41|614.41|617.34|614.34|617.44|614.44|617.34|614.34|18
1608565470000|2020-12-21 15:44:30|617.35|614.35|617.28|614.28|617.48|614.48|617.27|614.27|24
1608565480000|2020-12-21 15:44:40|617.29|614.29|617.26|614.26|617.3|614.3|617.26|614.26|10
1608565490000|2020-12-21 15:44:50|617.27|614.27|617.31|614.31|617.32|614.32|617.17|614.17|20
1608565500000|2020-12-21 15:45:00|617.32|614.32|617.29|614.29|617.32|614.32|617.13|614.13|23
1608565510000|2020-12-21 15:45:10|617.28|614.28|617.29|614.29|617.3|614.3|617.27|614.27|19
1608565520000|2020-12-21 15:45:20|617.3|614.3|617.44|614.44|617.44|614.44|617.28|614.28|14
1608565530000|2020-12-21 15:45:30|617.45|614.45|617.57|614.57|617.57|614.57|617.44|614.44|13
1608565540000|2020-12-21 15:45:40|617.59|614.59|617.55|614.55|617.61|614.61|617.54|614.54|16
1608565550000|2020-12-21 15:45:50|617.57|614.57|617.63|614.63|617.64|614.64|617.55|614.55|15
1608565570000|2020-12-21 15:46:10|617.62|614.62|617.66|614.66|617.69|614.69|617.45|614.45|23
1608565580000|2020-12-21 15:46:20|617.64|614.64|617.68|614.68|617.73|614.73|617.62|614.62|23
1608565590000|2020-12-21 15:46:30|617.65|614.65|617.67|614.67|617.69|614.69|617.63|614.63|26
1608565600000|2020-12-21 15:46:40|617.69|614.69|617.75|614.75|617.76|614.76|617.65|614.65|18
1608565610000|2020-12-21 15:46:50|617.74|614.74|617.83|614.83|617.83|614.83|617.72|614.72|13
1608565620000|2020-12-21 15:47:00|617.81|614.81|618.1|615.1|618.17|615.17|617.7|614.7|24
1608565630000|2020-12-21 15:47:10|618.11|615.11|618.16|615.16|618.19|615.19|617.94|614.94|19
1608565640000|2020-12-21 15:47:20|618.49|615.49|619.14|616.14|619.14|616.14|618.44|615.44|18
1608565650000|2020-12-21 15:47:30|619.15|616.15|618.74|615.74|619.18|616.18|618.74|615.74|24
1608565660000|2020-12-21 15:47:40|618.75|615.75|618.73|615.73|618.77|615.77|618.73|615.73|15
1608565670000|2020-12-21 15:47:50|618.74|615.74|618.99|615.99|618.99|615.99|618.7|615.7|20
1608565680000|2020-12-21 15:48:00|619|616|619.15|616.15|619.15|616.15|618.98|615.98|26
1608565690000|2020-12-21 15:48:10|619.16|616.16|619.26|616.26|619.27|616.27|619.16|616.16|14
1608565700000|2020-12-21 15:48:20|619.25|616.25|619.23|616.23|619.28|616.28|619.23|616.23|9
1608565710000|2020-12-21 15:48:30|619.19|616.19|619.02|616.02|619.2|616.2|618.97|615.97|24
1608565720000|2020-12-21 15:48:40|619.01|616.01|618.98|615.98|619.04|616.04|618.95|615.95|26
1608565730000|2020-12-21 15:48:50|618.97|615.97|618.9|615.9|619.03|616.03|618.87|615.87|23
1608565740000|2020-12-21 15:49:00|618.89|615.89|618.51|615.51|618.89|615.89|618.49|615.49|30
1608565750000|2020-12-21 15:49:10|618.49|615.49|618.53|615.53|618.55|615.55|618.46|615.46|13
1608565760000|2020-12-21 15:49:20|618.54|615.54|618.58|615.58|618.58|615.58|618.54|615.54|8
1608565770000|2020-12-21 15:49:30|618.55|615.55|618.56|615.56|618.56|615.56|618.51|615.51|14
1608565780000|2020-12-21 15:49:40|618.57|615.57|618.76|615.76|618.77|615.77|618.53|615.53|16
1608565790000|2020-12-21 15:49:50|618.75|615.75|618.49|615.49|618.75|615.75|618.41|615.41|18
1608565800000|2020-12-21 15:50:00|618.48|615.48|618.51|615.51|618.52|615.52|618.48|615.48|6
1608565810000|2020-12-21 15:50:10|618.52|615.52|618.48|615.48|618.6|615.6|618.45|615.45|21
1608565820000|2020-12-21 15:50:20|618.46|615.46|618.48|615.48|618.57|615.57|618.43|615.43|16
1608565830000|2020-12-21 15:50:30|618.49|615.49|618.39|615.39|618.56|615.56|618.39|615.39|18
1608565840000|2020-12-21 15:50:40|618.45|615.45|618.17|615.17|618.45|615.45|618.15|615.15|18
1608565850000|2020-12-21 15:50:50|618.18|615.18|618.17|615.17|618.18|615.18|618.15|615.15|4
1608565860000|2020-12-21 15:51:00|618.14|615.14|618.18|615.18|618.18|615.18|618.14|615.14|16
1608565870000|2020-12-21 15:51:10|618.2|615.2|618.09|615.09|618.21|615.21|618.09|615.09|9
1608565880000|2020-12-21 15:51:20|618.11|615.11|617.86|614.86|618.11|615.11|617.86|614.86|8
1608565890000|2020-12-21 15:51:30|617.85|614.85|617.76|614.76|617.88|614.88|617.75|614.75|23
1608565900000|2020-12-21 15:51:40|617.78|614.78|617.65|614.65|617.78|614.78|617.64|614.64|16
1608565910000|2020-12-21 15:51:50|617.64|614.64|617.74|614.74|617.74|614.74|617.57|614.57|17
1608565920000|2020-12-21 15:52:00|617.76|614.76|617.89|614.89|617.91|614.91|617.76|614.76|21
1608565930000|2020-12-21 15:52:10|617.88|614.88|617.4|614.4|617.89|614.89|617.4|614.4|25
1608565940000|2020-12-21 15:52:20|617.41|614.41|617.38|614.38|617.42|614.42|617.34|614.34|20
1608565950000|2020-12-21 15:52:30|617.34|614.34|617.26|614.26|617.42|614.42|617.25|614.25|20
1608565960000|2020-12-21 15:52:40|617.27|614.27|617.21|614.21|617.27|614.27|617.2|614.2|13
1608565970000|2020-12-21 15:52:50|617.13|614.13|617.13|614.13|617.13|614.13|617.07|614.07|10
1608565980000|2020-12-21 15:53:00|617.11|614.11|617.12|614.12|617.14|614.14|617.11|614.11|6
1608565990000|2020-12-21 15:53:10|617.1|614.1|617.11|614.11|617.15|614.15|617.1|614.1|13
1608566000000|2020-12-21 15:53:20|617.13|614.13|617|614|617.13|614.13|617|614|13
1608566010000|2020-12-21 15:53:30|616.98|613.98|617.23|614.23|617.23|614.23|616.95|613.95|16
1608566020000|2020-12-21 15:53:40|617.28|614.28|617.35|614.35|617.36|614.36|617.28|614.28|20
1608566030000|2020-12-21 15:53:50|617.34|614.34|617.39|614.39|617.41|614.41|617.33|614.33|16
1608566040000|2020-12-21 15:54:00|617.41|614.41|617.65|614.65|617.65|614.65|617.41|614.41|18
1608566050000|2020-12-21 15:54:10|617.63|614.63|617.84|614.84|617.84|614.84|617.63|614.63|17
1608566060000|2020-12-21 15:54:20|617.86|614.86|618.01|615.01|618.15|615.15|617.84|614.84|29
1608566070000|2020-12-21 15:54:30|618.02|615.02|617.57|614.57|618.06|615.06|617.57|614.57|21
1608566080000|2020-12-21 15:54:40|617.58|614.58|617.45|614.45|617.6|614.6|617.45|614.45|17
1608566090000|2020-12-21 15:54:50|617.43|614.43|617.46|614.46|617.48|614.48|617.3|614.3|22
1608566100000|2020-12-21 15:55:00|617.49|614.49|617.97|614.97|617.97|614.97|617.49|614.49|25
1608566110000|2020-12-21 15:55:10|617.98|614.98|617.92|614.92|618.06|615.06|617.81|614.81|25
1608566120000|2020-12-21 15:55:20|617.91|614.91|617.8|614.8|617.92|614.92|617.8|614.8|24
1608566130000|2020-12-21 15:55:30|617.85|614.85|617.83|614.83|617.9|614.9|617.83|614.83|15
1608566140000|2020-12-21 15:55:40|617.88|614.88|617.65|614.65|617.88|614.88|617.63|614.63|30
1608566150000|2020-12-21 15:55:50|617.68|614.68|617.69|614.69|617.71|614.71|617.67|614.67|16
1608566160000|2020-12-21 15:56:00|617.66|614.66|617.73|614.73|617.74|614.74|617.65|614.65|12
1608566170000|2020-12-21 15:56:10|617.75|614.75|617.72|614.72|617.75|614.75|617.71|614.71|8
1608566180000|2020-12-21 15:56:20|617.73|614.73|617.74|614.74|617.78|614.78|617.71|614.71|16
1608566190000|2020-12-21 15:56:30|617.73|614.73|617.63|614.63|617.74|614.74|617.61|614.61|25
1608566200000|2020-12-21 15:56:40|617.65|614.65|617.61|614.61|617.65|614.65|617.6|614.6|10
1608566210000|2020-12-21 15:56:50|617.62|614.62|617.6|614.6|617.62|614.62|617.53|614.53|28
1608566220000|2020-12-21 15:57:00|617.58|614.58|617.61|614.61|617.66|614.66|617.53|614.53|20
1608566230000|2020-12-21 15:57:10|617.63|614.63|617.66|614.66|617.69|614.69|617.61|614.61|11
1608566240000|2020-12-21 15:57:20|617.68|614.68|617.63|614.63|617.68|614.68|617.61|614.61|10
1608566250000|2020-12-21 15:57:30|617.65|614.65|617.32|614.32|617.65|614.65|617.32|614.32|18
1608566260000|2020-12-21 15:57:40|617.33|614.33|617.34|614.34|617.36|614.36|617.29|614.29|20
1608566270000|2020-12-21 15:57:50|617.35|614.35|617.31|614.31|617.36|614.36|617.3|614.3|14
1608566280000|2020-12-21 15:58:00|617.29|614.29|617.28|614.28|617.32|614.32|617.28|614.28|13
1608566290000|2020-12-21 15:58:10|617.23|614.23|617.22|614.22|617.26|614.26|617.15|614.15|23
1608566300000|2020-12-21 15:58:20|617.2|614.2|617.24|614.24|617.33|614.33|617.2|614.2|17
1608566310000|2020-12-21 15:58:30|617.25|614.25|617.24|614.24|617.25|614.25|617.24|614.24|18
1608566320000|2020-12-21 15:58:40|617.21|614.21|617.23|614.23|617.24|614.24|617.21|614.21|9
1608566330000|2020-12-21 15:58:50|617.21|614.21|617.24|614.24|617.24|614.24|617.21|614.21|9
1608566340000|2020-12-21 15:59:00|617.23|614.23|617.22|614.22|617.24|614.24|617.15|614.15|17
1608566350000|2020-12-21 15:59:10|617.21|614.21|617.56|614.56|617.57|614.57|617.21|614.21|16
1608566360000|2020-12-21 15:59:20|617.55|614.55|617.5|614.5|617.64|614.64|617.5|614.5|18
1608566370000|2020-12-21 15:59:30|617.54|614.54|617.56|614.56|617.56|614.56|617.53|614.53|20
1608566380000|2020-12-21 15:59:40|617.54|614.54|617.49|614.49|617.55|614.55|617.35|614.35|24
1608566390000|2020-12-21 15:59:50|617.46|614.46|616.65|613.65|617.46|614.46|616.65|613.65|31
1608566400000|2020-12-21 16:00:00|616.52|613.52|615.54|612.54|616.55|613.55|615.54|612.54|28
1608566410000|2020-12-21 16:00:10|615.57|612.57|615.35|612.35|615.58|612.58|614.81|611.81|33
1608566420000|2020-12-21 16:00:20|615.25|612.25|615.21|612.21|615.85|612.85|615.19|612.19|32
1608566430000|2020-12-21 16:00:30|615.14|612.14|615.53|612.53|615.74|612.74|615.14|612.14|36
1608566440000|2020-12-21 16:00:40|615.55|612.55|615.39|612.39|615.59|612.59|615.33|612.33|35
1608566450000|2020-12-21 16:00:50|615.38|612.38|615.11|612.11|615.41|612.41|615.11|612.11|35
1608566460000|2020-12-21 16:01:00|614.98|611.98|615.49|612.49|615.55|612.55|614.93|611.93|36
1608566470000|2020-12-21 16:01:10|615.47|612.47|615.94|612.94|616.08|613.08|615.47|612.47|27
1608566480000|2020-12-21 16:01:20|616.01|613.01|616.29|613.29|616.54|613.54|616.01|613.01|35
1608566490000|2020-12-21 16:01:30|616.31|613.31|616.24|613.24|616.31|613.31|615.91|612.91|29
1608566500000|2020-12-21 16:01:40|616.25|613.25|616.5|613.5|616.5|613.5|616.23|613.23|26
1608566510000|2020-12-21 16:01:50|616.51|613.51|616.22|613.22|616.59|613.59|616.22|613.22|33
1608566520000|2020-12-21 16:02:00|616.21|613.21|615.77|612.77|616.23|613.23|615.77|612.77|28
1608566530000|2020-12-21 16:02:10|615.75|612.75|615.5|612.5|615.78|612.78|615.5|612.5|25
1608566540000|2020-12-21 16:02:20|615.47|612.47|615.71|612.71|615.92|612.92|615.47|612.47|30
1608566550000|2020-12-21 16:02:30|615.74|612.74|615.51|612.51|615.74|612.74|615.45|612.45|29
1608566560000|2020-12-21 16:02:40|615.49|612.49|615|612|615.49|612.49|614.99|611.99|19
1608566570000|2020-12-21 16:02:50|614.99|611.99|614.86|611.86|615|612|614.86|611.86|18
1608566580000|2020-12-21 16:03:00|614.84|611.84|614.68|611.68|614.87|611.87|614.68|611.68|18
1608566590000|2020-12-21 16:03:10|614.73|611.73|614.37|611.37|614.84|611.84|614.3|611.3|24
1608566600000|2020-12-21 16:03:20|614.34|611.34|614.11|611.11|614.36|611.36|614.09|611.09|30
1608566610000|2020-12-21 16:03:30|614.05|611.05|613.94|610.94|614.08|611.08|613.55|610.55|30
1608566620000|2020-12-21 16:03:40|613.93|610.93|613.88|610.88|614.02|611.02|613.86|610.86|26
1608566630000|2020-12-21 16:03:50|613.87|610.87|613.28|610.28|613.87|610.87|613.27|610.27|30
1608566640000|2020-12-21 16:04:00|613.26|610.26|613.04|610.04|613.26|610.26|613.02|610.02|24
1608566650000|2020-12-21 16:04:10|613.03|610.03|613.06|610.06|613.06|610.06|612.92|609.92|26
1608566660000|2020-12-21 16:04:20|613.02|610.02|613.62|610.62|613.73|610.73|613.02|610.02|36
1608566670000|2020-12-21 16:04:30|613.61|610.61|613.31|610.31|613.61|610.61|613.26|610.26|26
1608566680000|2020-12-21 16:04:40|613.29|610.29|613.28|610.28|613.32|610.32|613.21|610.21|23
1608566690000|2020-12-21 16:04:50|613.31|610.31|613.33|610.33|613.38|610.38|613.28|610.28|23
1608566700000|2020-12-21 16:05:00|613.26|610.26|613.06|610.06|613.28|610.28|613.05|610.05|18
1608566710000|2020-12-21 16:05:10|613.02|610.02|613.08|610.08|613.13|610.13|612.95|609.95|27
1608566720000|2020-12-21 16:05:20|613.09|610.09|613.12|610.12|613.19|610.19|613.04|610.04|26
1608566730000|2020-12-21 16:05:30|613.14|610.14|613.62|610.62|613.62|610.62|613.14|610.14|34
1608566740000|2020-12-21 16:05:40|613.6|610.6|613.53|610.53|613.63|610.63|613.51|610.51|14
1608566750000|2020-12-21 16:05:50|613.52|610.52|613.45|610.45|613.54|610.54|613.33|610.33|14
1608566760000|2020-12-21 16:06:00|613.44|610.44|612.93|609.93|613.44|610.44|612.92|609.92|28
1608566770000|2020-12-21 16:06:10|612.98|609.98|612.91|609.91|613.07|610.07|612.91|609.91|21
1608566780000|2020-12-21 16:06:20|612.93|609.93|612.6|609.6|612.93|609.93|612.59|609.59|24
1608566790000|2020-12-21 16:06:30|612.59|609.59|612.64|609.64|612.64|609.64|612.58|609.58|13
1608566800000|2020-12-21 16:06:40|612.63|609.63|612.45|609.45|612.67|609.67|612.42|609.42|23
1608566810000|2020-12-21 16:06:50|612.43|609.43|612.61|609.61|612.61|609.61|612.4|609.4|27
1608566820000|2020-12-21 16:07:00|612.59|609.59|612.29|609.29|612.64|609.64|612.28|609.28|28
1608566830000|2020-12-21 16:07:10|612.34|609.34|612.44|609.44|612.53|609.53|612.34|609.34|25
1608566840000|2020-12-21 16:07:20|612.45|609.45|612.74|609.74|612.88|609.88|612.36|609.36|33
1608566850000|2020-12-21 16:07:30|612.75|609.75|612.56|609.56|612.8|609.8|612.54|609.54|31
1608566860000|2020-12-21 16:07:40|612.54|609.54|612.52|609.52|612.7|609.7|612.49|609.49|29
1608566870000|2020-12-21 16:07:50|612.5|609.5|612.58|609.58|612.61|609.61|612.49|609.49|16
1608566880000|2020-12-21 16:08:00|612.59|609.59|612.38|609.38|612.61|609.61|612.36|609.36|19
1608566890000|2020-12-21 16:08:10|612.4|609.4|612.08|609.08|612.4|609.4|612.08|609.08|10
1608566900000|2020-12-21 16:08:20|612.09|609.09|612.15|609.15|612.18|609.18|612.09|609.09|14
1608566910000|2020-12-21 16:08:30|612.14|609.14|612.32|609.32|612.32|609.32|612.12|609.12|17
1608566920000|2020-12-21 16:08:40|612.33|609.33|612.23|609.23|612.33|609.33|612.22|609.22|25
1608566930000|2020-12-21 16:08:50|612.22|609.22|612.21|609.21|612.24|609.24|612.18|609.18|16
1608566940000|2020-12-21 16:09:00|612.22|609.22|612.23|609.23|612.24|609.24|612.17|609.17|20
1608566950000|2020-12-21 16:09:10|612.2|609.2|612.17|609.17|612.21|609.21|612.17|609.17|12
1608566960000|2020-12-21 16:09:20|612.2|609.2|612.17|609.17|612.23|609.23|612.17|609.17|17
1608566970000|2020-12-21 16:09:30|612.19|609.19|611.81|608.81|612.25|609.25|611.81|608.81|23
1608566980000|2020-12-21 16:09:40|611.8|608.8|611.82|608.82|611.82|608.82|611.74|608.74|15
1608566990000|2020-12-21 16:09:50|611.84|608.84|611.86|608.86|611.86|608.86|611.8|608.8|5
1608567000000|2020-12-21 16:10:00|611.83|608.83|611.5|608.5|611.86|608.86|611.38|608.38|19
1608567010000|2020-12-21 16:10:10|611.47|608.47|611.44|608.44|611.47|608.47|611.33|608.33|24
1608567020000|2020-12-21 16:10:20|611.52|608.52|610.26|607.26|611.52|608.52|610.25|607.25|33
1608567030000|2020-12-21 16:10:30|610.27|607.27|610.5|607.5|610.65|607.65|610.27|607.27|20
1608567040000|2020-12-21 16:10:40|610.46|607.46|610.08|607.08|610.48|607.48|610.08|607.08|21
1608567050000|2020-12-21 16:10:50|609.98|606.98|610.12|607.12|610.48|607.48|609.87|606.87|31
1608567060000|2020-12-21 16:11:00|610.13|607.13|609.9|606.9|610.43|607.43|609.85|606.85|32
1608567070000|2020-12-21 16:11:10|609.91|606.91|610.46|607.46|610.46|607.46|609.89|606.89|24
1608567080000|2020-12-21 16:11:20|610.48|607.48|609.92|606.92|610.48|607.48|609.92|606.92|29
1608567090000|2020-12-21 16:11:30|609.91|606.91|609.84|606.84|609.92|606.92|609.81|606.81|28
1608567100000|2020-12-21 16:11:40|609.85|606.85|609.91|606.91|609.92|606.92|609.85|606.85|16
1608567110000|2020-12-21 16:11:50|609.92|606.92|610.19|607.19|610.19|607.19|609.92|606.92|15
1608567120000|2020-12-21 16:12:00|610.2|607.2|610.39|607.39|610.4|607.4|610.19|607.19|27
1608567130000|2020-12-21 16:12:10|610.38|607.38|610.53|607.53|610.53|607.53|610.32|607.32|24
1608567140000|2020-12-21 16:12:20|610.54|607.54|610.75|607.75|610.8|607.8|610.52|607.52|17
1608567150000|2020-12-21 16:12:30|610.73|607.73|610.77|607.77|610.78|607.78|610.62|607.62|27
1608567160000|2020-12-21 16:12:40|610.79|607.79|610.49|607.49|610.79|607.79|610.49|607.49|24
1608567170000|2020-12-21 16:12:50|610.48|607.48|610.37|607.37|610.5|607.5|610.25|607.25|24
1608567180000|2020-12-21 16:13:00|610.4|607.4|610.83|607.83|610.87|607.87|610.4|607.4|27
1608567190000|2020-12-21 16:13:10|610.84|607.84|610.93|607.93|610.95|607.95|610.84|607.84|25
1608567200000|2020-12-21 16:13:20|610.94|607.94|610.83|607.83|610.94|607.94|610.79|607.79|21
1608567210000|2020-12-21 16:13:30|610.82|607.82|610.83|607.83|610.84|607.84|610.8|607.8|15
1608567220000|2020-12-21 16:13:40|610.84|607.84|611.12|608.12|611.14|608.14|610.82|607.82|18
1608567230000|2020-12-21 16:13:50|611.13|608.13|611.21|608.21|611.26|608.26|611.13|608.13|20
1608567240000|2020-12-21 16:14:00|611.23|608.23|611.28|608.28|611.45|608.45|611.22|608.22|28
1608567250000|2020-12-21 16:14:10|611.35|608.35|611.62|608.62|611.64|608.64|611.29|608.29|28
1608567260000|2020-12-21 16:14:20|611.63|608.63|611.72|608.72|611.72|608.72|611.48|608.48|23
1608567270000|2020-12-21 16:14:30|612.21|609.21|612.2|609.2|612.24|609.24|612.06|609.06|24
1608567280000|2020-12-21 16:14:40|612.19|609.19|612.27|609.27|612.27|609.27|612.16|609.16|18
1608567290000|2020-12-21 16:14:50|612.28|609.28|612.62|609.62|612.84|609.84|612.25|609.25|28
1608567300000|2020-12-21 16:15:00|612.63|609.63|612.54|609.54|612.67|609.67|612.51|609.51|23
1608567310000|2020-12-21 16:15:10|612.52|609.52|612.62|609.62|612.71|609.71|612.5|609.5|34
1608567320000|2020-12-21 16:15:20|612.65|609.65|613.13|610.13|613.31|610.31|612.54|609.54|26
1608567330000|2020-12-21 16:15:30|613.26|610.26|613.28|610.28|613.31|610.31|613.07|610.07|16
1608567340000|2020-12-21 16:15:40|613.29|610.29|614.01|611.01|614.01|611.01|613.23|610.23|21
1608567350000|2020-12-21 16:15:50|614.04|611.04|613.91|610.91|614.06|611.06|613.89|610.89|30
1608567360000|2020-12-21 16:16:00|613.92|610.92|614.09|611.09|614.09|611.09|613.91|610.91|29
1608567370000|2020-12-21 16:16:10|614.11|611.11|614.05|611.05|614.11|611.11|614.04|611.04|18
1608567380000|2020-12-21 16:16:20|614.08|611.08|614.18|611.18|614.21|611.21|614.05|611.05|24
1608567390000|2020-12-21 16:16:30|614.14|611.14|614.46|611.46|614.47|611.47|614.12|611.12|21
1608567400000|2020-12-21 16:16:40|614.45|611.45|614.46|611.46|614.47|611.47|614.44|611.44|6
1608567410000|2020-12-21 16:16:50|614.48|611.48|614.44|611.44|614.48|611.48|614.44|611.44|24
1608567420000|2020-12-21 16:17:00|614.45|611.45|614.45|611.45|614.5|611.5|614.44|611.44|11
1608567430000|2020-12-21 16:17:10|614.47|611.47|614.48|611.48|614.49|611.49|614.46|611.46|9
1608567440000|2020-12-21 16:17:20|614.46|611.46|614.54|611.54|614.59|611.59|614.46|611.46|15
1608567450000|2020-12-21 16:17:30|614.56|611.56|615.14|612.14|615.16|612.16|614.54|611.54|13
1608567460000|2020-12-21 16:17:40|615.13|612.13|615.15|612.15|615.16|612.16|615.11|612.11|16
1608567470000|2020-12-21 16:17:50|615.16|612.16|615.13|612.13|615.27|612.27|615.12|612.12|21
1608567480000|2020-12-21 16:18:00|615.14|612.14|615.02|612.02|615.14|612.14|614.91|611.91|23
1608567490000|2020-12-21 16:18:10|615.03|612.03|615.16|612.16|615.16|612.16|615.02|612.02|27
1608567500000|2020-12-21 16:18:20|615.15|612.15|615.03|612.03|615.18|612.18|615|612|18
1608567510000|2020-12-21 16:18:30|615.01|612.01|614.93|611.93|615.04|612.04|614.87|611.87|21
1608567520000|2020-12-21 16:18:40|614.88|611.88|615.23|612.23|615.26|612.26|614.88|611.88|19
1608567530000|2020-12-21 16:18:50|615.24|612.24|615.18|612.18|615.26|612.26|615.18|612.18|20
1608567540000|2020-12-21 16:19:00|615.15|612.15|615.13|612.13|615.19|612.19|615.12|612.12|18
1608567550000|2020-12-21 16:19:10|615.09|612.09|615.27|612.27|615.28|612.28|615.03|612.03|24
1608567560000|2020-12-21 16:19:20|615.28|612.28|615.27|612.27|615.3|612.3|615.27|612.27|12
1608567570000|2020-12-21 16:19:30|615.28|612.28|615.58|612.58|615.59|612.59|615.24|612.24|26
1608567580000|2020-12-21 16:19:40|615.57|612.57|615.58|612.58|615.6|612.6|615.54|612.54|15
1608567590000|2020-12-21 16:19:50|615.57|612.57|615.56|612.56|615.61|612.61|615.52|612.52|21
1608567600000|2020-12-21 16:20:00|615.57|612.57|615.66|612.66|615.68|612.68|615.56|612.56|16
1608567610000|2020-12-21 16:20:10|615.67|612.67|615.83|612.83|615.85|612.85|615.63|612.63|20
1608567620000|2020-12-21 16:20:20|615.84|612.84|616.28|613.28|616.29|613.29|615.8|612.8|27
1608567630000|2020-12-21 16:20:30|616.27|613.27|616.52|613.52|616.52|613.52|616.26|613.26|26
1608567640000|2020-12-21 16:20:40|616.46|613.46|616.82|613.82|616.82|613.82|616.44|613.44|27
1608567650000|2020-12-21 16:20:50|616.83|613.83|616.84|613.84|617.05|614.05|616.7|613.7|26
1608567660000|2020-12-21 16:21:00|616.8|613.8|616.68|613.68|616.84|613.84|616.59|613.59|27
1608567670000|2020-12-21 16:21:10|616.64|613.64|616.93|613.93|617.11|614.11|616.6|613.6|18
1608567680000|2020-12-21 16:21:20|617.16|614.16|617.82|614.82|617.83|614.83|617.15|614.15|26
1608567690000|2020-12-21 16:21:30|617.83|614.83|618.16|615.16|618.21|615.21|617.83|614.83|29
1608567700000|2020-12-21 16:21:40|618.19|615.19|618.4|615.4|618.4|615.4|618.19|615.19|13
1608567710000|2020-12-21 16:21:50|618.39|615.39|618.5|615.5|618.53|615.53|618.37|615.37|16
1608567720000|2020-12-21 16:22:00|618.47|615.47|618.41|615.41|618.48|615.48|618.4|615.4|10
1608567730000|2020-12-21 16:22:10|618.42|615.42|618.22|615.22|618.42|615.42|618.22|615.22|14
1608567740000|2020-12-21 16:22:20|618.21|615.21|618.42|615.42|618.43|615.43|618.11|615.11|20
1608567750000|2020-12-21 16:22:30|618.41|615.41|618.6|615.6|618.68|615.68|618.41|615.41|14
1608567760000|2020-12-21 16:22:40|618.67|615.67|618.47|615.47|618.81|615.81|618.44|615.44|27
1608567770000|2020-12-21 16:22:50|618.46|615.46|618.28|615.28|618.46|615.46|618.27|615.27|22
1608567780000|2020-12-21 16:23:00|618.32|615.32|618.49|615.49|618.51|615.51|618.32|615.32|29
1608567790000|2020-12-21 16:23:10|618.51|615.51|618.72|615.72|618.72|615.72|618.51|615.51|27
1608567800000|2020-12-21 16:23:20|618.75|615.75|619.3|616.3|619.3|616.3|618.73|615.73|29
1608567810000|2020-12-21 16:23:30|619.17|616.17|620.06|617.06|620.11|617.11|619.11|616.11|36
1608567820000|2020-12-21 16:23:40|620.17|617.17|620.42|617.42|620.92|617.92|620.17|617.17|30
1608567830000|2020-12-21 16:23:50|620.43|617.43|619.54|616.54|620.48|617.48|619.54|616.54|31
1608567840000|2020-12-21 16:24:00|619.57|616.57|620.07|617.07|620.12|617.12|619.53|616.53|38
1608567850000|2020-12-21 16:24:10|620.08|617.08|620.09|617.09|620.17|617.17|620.05|617.05|30
1608567860000|2020-12-21 16:24:20|620.11|617.11|620.17|617.17|620.17|617.17|619.95|616.95|29
1608567870000|2020-12-21 16:24:30|620.18|617.18|620.14|617.14|620.2|617.2|620.08|617.08|28
1608567880000|2020-12-21 16:24:40|620.13|617.13|620.32|617.32|620.43|617.43|620.13|617.13|22
1608567890000|2020-12-21 16:24:50|620.31|617.31|620.36|617.36|620.48|617.48|620.31|617.31|15
1608567900000|2020-12-21 16:25:00|620.35|617.35|620.05|617.05|620.36|617.36|620|617|24
1608567910000|2020-12-21 16:25:10|620|617|620.08|617.08|620.08|617.08|619.97|616.97|25
1608567920000|2020-12-21 16:25:20|620.1|617.1|619.83|616.83|620.1|617.1|619.81|616.81|23
1608567930000|2020-12-21 16:25:30|619.85|616.85|619.42|616.42|619.85|616.85|619.32|616.32|30
1608567940000|2020-12-21 16:25:40|619.41|616.41|619.51|616.51|619.54|616.54|619.23|616.23|29
1608567950000|2020-12-21 16:25:50|619.52|616.52|619.68|616.68|619.81|616.81|619.5|616.5|28
1608567960000|2020-12-21 16:26:00|619.78|616.78|619.62|616.62|619.78|616.78|619.61|616.61|24
1608567970000|2020-12-21 16:26:10|619.61|616.61|619.3|616.3|619.61|616.61|619.26|616.26|27
1608567980000|2020-12-21 16:26:20|619.28|616.28|619.48|616.48|619.5|616.5|619.28|616.28|25
1608567990000|2020-12-21 16:26:30|619.47|616.47|619.07|616.07|619.48|616.48|619.07|616.07|24
1608568000000|2020-12-21 16:26:40|619.08|616.08|619.06|616.06|619.08|616.08|618.97|615.97|25
1608568010000|2020-12-21 16:26:50|619.04|616.04|619.47|616.47|619.47|616.47|619.03|616.03|24
1608568020000|2020-12-21 16:27:00|619.42|616.42|619.44|616.44|619.49|616.49|619.42|616.42|5
1608568030000|2020-12-21 16:27:10|619.42|616.42|619.34|616.34|619.44|616.44|619.34|616.34|14
1608568040000|2020-12-21 16:27:20|619.33|616.33|619.18|616.18|619.36|616.36|619.13|616.13|21
1608568050000|2020-12-21 16:27:30|619.19|616.19|619.24|616.24|619.29|616.29|619.17|616.17|27
1608568060000|2020-12-21 16:27:40|619.23|616.23|619.15|616.15|619.23|616.23|618.78|615.78|36
1608568070000|2020-12-21 16:27:50|619.14|616.14|619.13|616.13|619.18|616.18|619.12|616.12|23
1608568080000|2020-12-21 16:28:00|619.1|616.1|619.51|616.51|619.56|616.56|619.1|616.1|32
1608568090000|2020-12-21 16:28:10|619.52|616.52|619.61|616.61|619.89|616.89|619.5|616.5|26
1608568100000|2020-12-21 16:28:20|619.6|616.6|619.55|616.55|619.61|616.61|619.54|616.54|12
1608568110000|2020-12-21 16:28:30|619.53|616.53|619.58|616.58|619.6|616.6|619.47|616.47|20
1608568120000|2020-12-21 16:28:40|619.57|616.57|619.76|616.76|619.76|616.76|619.55|616.55|19
1608568130000|2020-12-21 16:28:50|619.75|616.75|619.56|616.56|619.77|616.77|619.54|616.54|28
1608568140000|2020-12-21 16:29:00|619.57|616.57|619.57|616.57|619.57|616.57|619.36|616.36|32
1608568150000|2020-12-21 16:29:10|619.59|616.59|619.59|616.59|619.64|616.64|619.51|616.51|28
1608568160000|2020-12-21 16:29:20|619.58|616.58|619.52|616.52|619.6|616.6|619.52|616.52|20
1608568170000|2020-12-21 16:29:30|619.53|616.53|619.44|616.44|619.55|616.55|619.43|616.43|12
1608568180000|2020-12-21 16:29:40|619.43|616.43|619.38|616.38|619.44|616.44|619.33|616.33|18
1608568190000|2020-12-21 16:29:50|619.34|616.34|619.41|616.41|619.42|616.42|619.34|616.34|16
1608568200000|2020-12-21 16:30:00|619.42|616.42|619.35|616.35|619.44|616.44|619.35|616.35|9
1608568210000|2020-12-21 16:30:10|619.36|616.36|619.38|616.38|619.42|616.42|619.36|616.36|15
1608568220000|2020-12-21 16:30:20|619.37|616.37|619.19|616.19|619.37|616.37|619.18|616.18|20
1608568230000|2020-12-21 16:30:30|619.18|616.18|619.22|616.22|619.26|616.26|619.18|616.18|20
1608568240000|2020-12-21 16:30:40|619.21|616.21|619.24|616.24|619.37|616.37|619.21|616.21|22
1608568250000|2020-12-21 16:30:50|619.27|616.27|619.22|616.22|619.31|616.31|619.2|616.2|11
1608568260000|2020-12-21 16:31:00|619.2|616.2|619.04|616.04|619.22|616.22|619|616|20
1608568270000|2020-12-21 16:31:10|619.05|616.05|618.69|615.69|619.05|616.05|618.69|615.69|28
1608568280000|2020-12-21 16:31:20|618.67|615.67|618.21|615.21|618.67|615.67|618.15|615.15|28
1608568290000|2020-12-21 16:31:30|618.16|615.16|617.99|614.99|618.32|615.32|617.99|614.99|31
1608568300000|2020-12-21 16:31:40|618.01|615.01|617.87|614.87|618.01|615.01|617.78|614.78|25
1608568310000|2020-12-21 16:31:50|617.94|614.94|617.72|614.72|617.94|614.94|617.67|614.67|24
1608568320000|2020-12-21 16:32:00|617.73|614.73|618.16|615.16|618.16|615.16|617.73|614.73|26
1608568330000|2020-12-21 16:32:10|618.28|615.28|618.25|615.25|618.31|615.31|618.24|615.24|16
1608568340000|2020-12-21 16:32:20|618.27|615.27|618.13|615.13|618.27|615.27|618.13|615.13|25
1608568350000|2020-12-21 16:32:30|618.12|615.12|617.77|614.77|618.12|615.12|617.75|614.75|26
1608568360000|2020-12-21 16:32:40|617.78|614.78|617.83|614.83|617.87|614.87|617.78|614.78|23
1608568370000|2020-12-21 16:32:50|617.82|614.82|617.24|614.24|617.83|614.83|617.24|614.24|22
1608568380000|2020-12-21 16:33:00|617.22|614.22|617.23|614.23|617.25|614.25|617.19|614.19|11
1608568390000|2020-12-21 16:33:10|617.21|614.21|617.16|614.16|617.25|614.25|617.14|614.14|16
1608568400000|2020-12-21 16:33:20|617.14|614.14|617.37|614.37|617.38|614.38|617.12|614.12|18
1608568410000|2020-12-21 16:33:30|617.36|614.36|617.34|614.34|617.37|614.37|617.33|614.33|8
1608568420000|2020-12-21 16:33:40|617.36|614.36|617.33|614.33|617.38|614.38|617.33|614.33|15
1608568430000|2020-12-21 16:33:50|617.35|614.35|617.51|614.51|617.51|614.51|617.35|614.35|20
1608568440000|2020-12-21 16:34:00|617.53|614.53|617.96|614.96|617.96|614.96|617.52|614.52|26
1608568450000|2020-12-21 16:34:10|617.97|614.97|617.77|614.77|617.97|614.97|617.73|614.73|22
1608568460000|2020-12-21 16:34:20|617.78|614.78|617.72|614.72|617.78|614.78|617.66|614.66|7
1608568470000|2020-12-21 16:34:30|617.71|614.71|617.64|614.64|617.72|614.72|617.63|614.63|9
1608568480000|2020-12-21 16:34:40|617.65|614.65|617.57|614.57|617.66|614.66|617.56|614.56|6
1608568490000|2020-12-21 16:34:50|617.58|614.58|617.58|614.58|617.59|614.59|617.57|614.57|12
1608568500000|2020-12-21 16:35:00|617.59|614.59|617.6|614.6|617.62|614.62|617.59|614.59|12
1608568510000|2020-12-21 16:35:10|617.61|614.61|617.57|614.57|617.61|614.61|617.55|614.55|13
1608568520000|2020-12-21 16:35:20|617.58|614.58|617.6|614.6|617.61|614.61|617.58|614.58|10
1608568530000|2020-12-21 16:35:30|617.61|614.61|618.22|615.22|618.22|615.22|617.6|614.6|25
1608568540000|2020-12-21 16:35:40|618.23|615.23|618.37|615.37|618.37|615.37|618.21|615.21|18
1608568550000|2020-12-21 16:35:50|618.39|615.39|618.41|615.41|618.43|615.43|618.39|615.39|10
1608568560000|2020-12-21 16:36:00|618.4|615.4|618.32|615.32|618.4|615.4|618.32|615.32|16
1608568570000|2020-12-21 16:36:10|618.33|615.33|618.34|615.34|618.35|615.35|618.33|615.33|6
1608568580000|2020-12-21 16:36:20|618.36|615.36|618.37|615.37|618.39|615.39|618.36|615.36|9
1608568590000|2020-12-21 16:36:30|618.39|615.39|618.39|615.39|618.4|615.4|618.38|615.38|9
1608568600000|2020-12-21 16:36:40|618.38|615.38|618.38|615.38|618.38|615.38|618.37|615.37|5
1608568610000|2020-12-21 16:36:50|618.48|615.48|618.46|615.46|618.49|615.49|618.46|615.46|5
1608568620000|2020-12-21 16:37:00|618.45|615.45|618.47|615.47|618.48|615.48|618.45|615.45|9
1608568630000|2020-12-21 16:37:10|618.45|615.45|617.82|614.82|618.45|615.45|617.78|614.78|26
1608568640000|2020-12-21 16:37:20|617.83|614.83|617.89|614.89|617.98|614.98|617.8|614.8|22
1608568650000|2020-12-21 16:37:30|617.88|614.88|617.82|614.82|617.96|614.96|617.81|614.81|22
1608568660000|2020-12-21 16:37:40|617.81|614.81|617.67|614.67|617.85|614.85|617.63|614.63|14
1608568670000|2020-12-21 16:37:50|617.73|614.73|617.65|614.65|617.78|614.78|617.43|614.43|24
1608568680000|2020-12-21 16:38:00|617.66|614.66|617.65|614.65|617.67|614.67|617.64|614.64|12
1608568690000|2020-12-21 16:38:10|617.67|614.67|617.8|614.8|617.82|614.82|617.67|614.67|12
1608568700000|2020-12-21 16:38:20|617.81|614.81|617.8|614.8|617.83|614.83|617.8|614.8|7
1608568710000|2020-12-21 16:38:30|617.81|614.81|617.5|614.5|617.81|614.81|617.5|614.5|17
1608568720000|2020-12-21 16:38:40|617.48|614.48|617.51|614.51|617.51|614.51|617.48|614.48|8
1608568730000|2020-12-21 16:38:50|617.53|614.53|617.59|614.59|617.62|614.62|617.53|614.53|18
1608568740000|2020-12-21 16:39:00|617.58|614.58|617.81|614.81|617.82|614.82|617.57|614.57|16
1608568750000|2020-12-21 16:39:10|617.82|614.82|617.88|614.88|617.88|614.88|617.81|614.81|15
1608568760000|2020-12-21 16:39:20|617.92|614.92|618.01|615.01|618.01|615.01|617.88|614.88|17
1608568770000|2020-12-21 16:39:30|617.95|614.95|618.23|615.23|618.25|615.25|617.95|614.95|20
1608568780000|2020-12-21 16:39:40|618.27|615.27|618.33|615.33|618.57|615.57|618.23|615.23|22
1608568790000|2020-12-21 16:39:50|618.34|615.34|618.33|615.33|618.34|615.34|618.32|615.32|4
1608568800000|2020-12-21 16:40:00|618.32|615.32|618.31|615.31|618.33|615.33|618.27|615.27|18
1608568810000|2020-12-21 16:40:10|618.3|615.3|618.35|615.35|618.35|615.35|618.3|615.3|11
1608568820000|2020-12-21 16:40:20|618.33|615.33|618.35|615.35|618.36|615.36|618.33|615.33|7
1608568830000|2020-12-21 16:40:30|618.36|615.36|618.41|615.41|618.41|615.41|618.34|615.34|17
1608568840000|2020-12-21 16:40:40|618.49|615.49|618.53|615.53|618.55|615.55|618.45|615.45|19
1608568850000|2020-12-21 16:40:50|618.54|615.54|618.57|615.57|618.59|615.59|618.53|615.53|17
1608568860000|2020-12-21 16:41:00|618.54|615.54|618.6|615.6|618.61|615.61|618.54|615.54|10
1608568870000|2020-12-21 16:41:10|618.58|615.58|618.64|615.64|618.65|615.65|618.55|615.55|18
1608568880000|2020-12-21 16:41:20|618.65|615.65|618.39|615.39|618.65|615.65|618.36|615.36|19
1608568890000|2020-12-21 16:41:30|618.41|615.41|618.51|615.51|618.51|615.51|618.28|615.28|24
1608568900000|2020-12-21 16:41:40|618.56|615.56|618.6|615.6|618.62|615.62|618.52|615.52|29
1608568910000|2020-12-21 16:41:50|618.61|615.61|618.88|615.88|618.88|615.88|618.58|615.58|17
1608568920000|2020-12-21 16:42:00|618.84|615.84|618.91|615.91|619.03|616.03|618.61|615.61|23
1608568930000|2020-12-21 16:42:10|618.86|615.86|618.79|615.79|618.88|615.88|618.73|615.73|24
1608568940000|2020-12-21 16:42:20|618.78|615.78|618.78|615.78|618.82|615.82|618.72|615.72|20
1608568950000|2020-12-21 16:42:30|618.77|615.77|618.78|615.78|618.82|615.82|618.7|615.7|20
1608568960000|2020-12-21 16:42:40|618.79|615.79|618.87|615.87|618.9|615.9|618.77|615.77|26
1608568970000|2020-12-21 16:42:50|618.88|615.88|618.8|615.8|619|616|618.8|615.8|15
1608568980000|2020-12-21 16:43:00|618.77|615.77|618.61|615.61|618.87|615.87|618.61|615.61|21
1608568990000|2020-12-21 16:43:10|618.49|615.49|618.19|615.19|618.49|615.49|618.19|615.19|23
1608569000000|2020-12-21 16:43:20|618.21|615.21|617.96|614.96|618.21|615.21|617.9|614.9|23
1608569010000|2020-12-21 16:43:30|618.02|615.02|618.12|615.12|618.12|615.12|618.02|615.02|14
1608569020000|2020-12-21 16:43:40|618.13|615.13|618.12|615.12|618.13|615.13|617.98|614.98|23
1608569030000|2020-12-21 16:43:50|618.08|615.08|618.59|615.59|618.63|615.63|618.01|615.01|29
1608569040000|2020-12-21 16:44:00|618.56|615.56|618.31|615.31|618.61|615.61|618.28|615.28|27
1608569050000|2020-12-21 16:44:10|618.28|615.28|618.21|615.21|618.29|615.29|618.21|615.21|23
1608569060000|2020-12-21 16:44:20|618.22|615.22|618.21|615.21|618.28|615.28|618.21|615.21|20
1608569070000|2020-12-21 16:44:30|618.19|615.19|618.15|615.15|618.21|615.21|618.1|615.1|26
1608569080000|2020-12-21 16:44:40|618.1|615.1|618.06|615.06|618.16|615.16|618.06|615.06|16
1608569090000|2020-12-21 16:44:50|618.09|615.09|618.07|615.07|618.09|615.09|618.04|615.04|5
1608569100000|2020-12-21 16:45:00|618.05|615.05|617.96|614.96|618.05|615.05|617.96|614.96|16
1608569110000|2020-12-21 16:45:10|617.97|614.97|617.95|614.95|617.98|614.98|617.86|614.86|17
1608569120000|2020-12-21 16:45:20|617.96|614.96|617.89|614.89|618.03|615.03|617.71|614.71|26
1608569130000|2020-12-21 16:45:30|617.9|614.9|617.8|614.8|617.98|614.98|617.75|614.75|22
1608569140000|2020-12-21 16:45:40|617.81|614.81|618.07|615.07|618.09|615.09|617.81|614.81|20
1608569150000|2020-12-21 16:45:50|618.09|615.09|618.2|615.2|618.22|615.22|618.09|615.09|19
1608569160000|2020-12-21 16:46:00|618.19|615.19|618.08|615.08|618.21|615.21|618.07|615.07|15
1608569170000|2020-12-21 16:46:10|618.07|615.07|617.47|614.47|618.09|615.09|617.43|614.43|23
1608569180000|2020-12-21 16:46:20|617.45|614.45|617.52|614.52|617.56|614.56|617.38|614.38|30
1608569190000|2020-12-21 16:46:30|617.54|614.54|617.74|614.74|617.8|614.8|617.52|614.52|23
1608569200000|2020-12-21 16:46:40|617.73|614.73|617.98|614.98|617.99|614.99|617.73|614.73|16
1608569210000|2020-12-21 16:46:50|617.97|614.97|617.99|614.99|618.04|615.04|617.96|614.96|22
1608569220000|2020-12-21 16:47:00|617.98|614.98|617.71|614.71|618.05|615.05|617.7|614.7|21
1608569230000|2020-12-21 16:47:10|617.7|614.7|617.51|614.51|617.72|614.72|617.51|614.51|18
1608569240000|2020-12-21 16:47:20|617.5|614.5|617.52|614.52|617.54|614.54|617.48|614.48|17
1608569250000|2020-12-21 16:47:30|617.54|614.54|617.53|614.53|617.57|614.57|617.52|614.52|20
1608569260000|2020-12-21 16:47:40|617.52|614.52|617.53|614.53|617.53|614.53|617.51|614.51|16
1608569270000|2020-12-21 16:47:50|617.52|614.52|617.46|614.46|617.53|614.53|617.42|614.42|19
1608569280000|2020-12-21 16:48:00|617.45|614.45|617.4|614.4|617.47|614.47|617.37|614.37|11
1608569290000|2020-12-21 16:48:10|617.42|614.42|617.87|614.87|617.91|614.91|617.42|614.42|26
1608569300000|2020-12-21 16:48:20|617.91|614.91|617.98|614.98|617.98|614.98|617.87|614.87|13
1608569310000|2020-12-21 16:48:30|617.97|614.97|618.05|615.05|618.06|615.06|617.96|614.96|22
1608569320000|2020-12-21 16:48:40|618.06|615.06|618.07|615.07|618.11|615.11|618.06|615.06|19
1608569330000|2020-12-21 16:48:50|618.09|615.09|618.12|615.12|618.12|615.12|618.08|615.08|20
1608569340000|2020-12-21 16:49:00|618.14|615.14|618.53|615.53|618.53|615.53|618.14|615.14|26
1608569350000|2020-12-21 16:49:10|618.55|615.55|618.88|615.88|618.91|615.91|618.49|615.49|25
1608569360000|2020-12-21 16:49:20|619.06|616.06|619.22|616.22|619.24|616.24|619.03|616.03|26
1608569370000|2020-12-21 16:49:30|619.23|616.23|619.3|616.3|619.3|616.3|619.19|616.19|9
1608569380000|2020-12-21 16:49:40|619.26|616.26|619.28|616.28|619.36|616.36|619.23|616.23|19
1608569390000|2020-12-21 16:49:50|619.27|616.27|619.3|616.3|619.33|616.33|619.27|616.27|15
1608569400000|2020-12-21 16:50:00|619.32|616.32|618.97|615.97|619.32|616.32|618.95|615.95|29
1608569410000|2020-12-21 16:50:10|618.98|615.98|619.11|616.11|619.15|616.15|618.98|615.98|23
1608569420000|2020-12-21 16:50:20|619.12|616.12|618.97|615.97|619.12|616.12|618.97|615.97|15
1608569430000|2020-12-21 16:50:30|618.98|615.98|619.24|616.24|619.24|616.24|618.96|615.96|23
1608569440000|2020-12-21 16:50:40|619.25|616.25|618.96|615.96|619.25|616.25|618.96|615.96|15
1608569450000|2020-12-21 16:50:50|618.94|615.94|618.92|615.92|618.97|615.97|618.83|615.83|24
1608569460000|2020-12-21 16:51:00|618.94|615.94|618.91|615.91|619.06|616.06|618.84|615.84|22
1608569470000|2020-12-21 16:51:10|618.89|615.89|618.71|615.71|618.91|615.91|618.71|615.71|22
1608569480000|2020-12-21 16:51:20|618.7|615.7|618.66|615.66|618.7|615.7|618.64|615.64|22
1608569490000|2020-12-21 16:51:30|618.65|615.65|618.44|615.44|618.68|615.68|618.38|615.38|23
1608569500000|2020-12-21 16:51:40|618.43|615.43|618.24|615.24|618.44|615.44|618.23|615.23|25
1608569510000|2020-12-21 16:51:50|618.26|615.26|618.42|615.42|618.42|615.42|618.26|615.26|18
1608569520000|2020-12-21 16:52:00|618.43|615.43|618.22|615.22|618.43|615.43|618.21|615.21|27
1608569530000|2020-12-21 16:52:10|618.27|615.27|617.98|614.98|618.27|615.27|617.93|614.93|19
1608569540000|2020-12-21 16:52:20|617.99|614.99|617.94|614.94|617.99|614.99|617.91|614.91|17
1608569550000|2020-12-21 16:52:30|617.96|614.96|618.1|615.1|618.14|615.14|617.94|614.94|15
1608569560000|2020-12-21 16:52:40|618.11|615.11|618.17|615.17|618.28|615.28|618.11|615.11|17
1608569570000|2020-12-21 16:52:50|618.18|615.18|618.18|615.18|618.2|615.2|618.18|615.18|13
1608569580000|2020-12-21 16:53:00|618.17|615.17|617.85|614.85|618.17|615.17|617.85|614.85|16
1608569590000|2020-12-21 16:53:10|617.84|614.84|617.84|614.84|617.85|614.85|617.84|614.84|3
1608569600000|2020-12-21 16:53:20|617.86|614.86|617.88|614.88|617.88|614.88|617.82|614.82|18
1608569610000|2020-12-21 16:53:30|617.87|614.87|617.9|614.9|617.94|614.94|617.87|614.87|16
1608569620000|2020-12-21 16:53:40|617.89|614.89|617.73|614.73|617.89|614.89|617.73|614.73|11
1608569630000|2020-12-21 16:53:50|617.74|614.74|617.75|614.75|617.75|614.75|617.73|614.73|8
1608569640000|2020-12-21 16:54:00|617.76|614.76|617.76|614.76|617.77|614.77|617.75|614.75|9
1608569650000|2020-12-21 16:54:10|617.75|614.75|617.69|614.69|617.77|614.77|617.66|614.66|16
1608569660000|2020-12-21 16:54:20|617.68|614.68|617.8|614.8|617.8|614.8|617.53|614.53|29
1608569670000|2020-12-21 16:54:30|617.81|614.81|617.8|614.8|617.84|614.84|617.74|614.74|13
1608569680000|2020-12-21 16:54:40|617.81|614.81|617.81|614.81|617.82|614.82|617.79|614.79|13
1608569690000|2020-12-21 16:54:50|617.79|614.79|617.75|614.75|617.79|614.79|617.75|614.75|11
1608569700000|2020-12-21 16:55:00|617.77|614.77|617.7|614.7|617.78|614.78|617.69|614.69|13
1608569710000|2020-12-21 16:55:10|617.69|614.69|617.65|614.65|617.7|614.7|617.65|614.65|7
1608569720000|2020-12-21 16:55:20|617.66|614.66|617.64|614.64|617.68|614.68|617.62|614.62|15
1608569730000|2020-12-21 16:55:30|617.63|614.63|617.42|614.42|617.68|614.68|617.41|614.41|20
1608569740000|2020-12-21 16:55:40|617.4|614.4|617.49|614.49|617.52|614.52|617.38|614.38|22
1608569750000|2020-12-21 16:55:50|617.48|614.48|617.48|614.48|617.49|614.49|617.47|614.47|5
1608569760000|2020-12-21 16:56:00|617.47|614.47|617.47|614.47|617.5|614.5|617.45|614.45|18
1608569770000|2020-12-21 16:56:10|617.46|614.46|617.4|614.4|617.47|614.47|617.38|614.38|10
1608569780000|2020-12-21 16:56:20|617.39|614.39|617.24|614.24|617.39|614.39|617.23|614.23|17
1608569790000|2020-12-21 16:56:30|617.23|614.23|617.14|614.14|617.25|614.25|617.13|614.13|12
1608569800000|2020-12-21 16:56:40|617.13|614.13|617.11|614.11|617.14|614.14|617.11|614.11|11
1608569810000|2020-12-21 16:56:50|617.12|614.12|617.11|614.11|617.13|614.13|617.11|614.11|6
1608569820000|2020-12-21 16:57:00|617.12|614.12|617.04|614.04|617.13|614.13|617.03|614.03|17
1608569830000|2020-12-21 16:57:10|617.05|614.05|617|614|617.05|614.05|616.99|613.99|16
1608569840000|2020-12-21 16:57:20|617.01|614.01|617.01|614.01|617.01|614.01|617|614|9
1608569850000|2020-12-21 16:57:30|617|614|617.03|614.03|617.04|614.04|617|614|17
1608569860000|2020-12-21 16:57:40|617|614|617.04|614.04|617.04|614.04|617|614|10
1608569870000|2020-12-21 16:57:50|617.02|614.02|617.01|614.01|617.04|614.04|617|614|11
1608569880000|2020-12-21 16:58:00|617|614|617|614|617|614|616.99|613.99|3
1608569890000|2020-12-21 16:58:10|617.01|614.01|616.97|613.97|617.01|614.01|616.96|613.96|5
1608569900000|2020-12-21 16:58:20|616.95|613.95|616.94|613.94|616.98|613.98|616.93|613.93|7
1608569910000|2020-12-21 16:58:30|616.95|613.95|616.96|613.96|616.96|613.96|616.94|613.94|8
1608569920000|2020-12-21 16:58:40|616.95|613.95|616.86|613.86|616.98|613.98|616.86|613.86|20
1608569930000|2020-12-21 16:58:50|616.82|613.82|616.67|613.67|616.82|613.82|616.66|613.66|13
1608569940000|2020-12-21 16:59:00|616.66|613.66|616.35|613.35|616.67|613.67|616.35|613.35|17
1608569950000|2020-12-21 16:59:10|616.34|613.34|615.74|612.74|616.34|613.34|615.74|612.74|28
1608569960000|2020-12-21 16:59:20|615.72|612.72|616.08|613.08|616.08|613.08|615.72|612.72|24
1608569970000|2020-12-21 16:59:30|616.15|613.15|616.4|613.4|616.4|613.4|616.15|613.15|30
1608569980000|2020-12-21 16:59:40|616.39|613.39|616.4|613.4|616.43|613.43|616.31|613.31|24
1608569990000|2020-12-21 16:59:50|616.27|613.27|616.3|613.3|616.33|613.33|616.25|613.25|25
1608570000000|2020-12-21 17:00:00|616.29|613.29|616.19|613.19|616.29|613.29|616.14|613.14|16
1608570010000|2020-12-21 17:00:10|616.17|613.17|615.49|612.49|616.17|613.17|615.49|612.49|29
1608570020000|2020-12-21 17:00:20|615.44|612.44|615.66|612.66|615.66|612.66|615.26|612.26|28
1608570030000|2020-12-21 17:00:30|615.64|612.64|615.36|612.36|615.65|612.65|615.35|612.35|26
1608570040000|2020-12-21 17:00:40|615.35|612.35|615.39|612.39|615.42|612.42|615.34|612.34|23
1608570050000|2020-12-21 17:00:50|615.37|612.37|615.55|612.55|615.56|612.56|615.36|612.36|29
1608570060000|2020-12-21 17:01:00|615.56|612.56|615.62|612.62|615.66|612.66|615.56|612.56|16
1608570070000|2020-12-21 17:01:10|615.63|612.63|615.41|612.41|615.66|612.66|615.4|612.4|18
1608570080000|2020-12-21 17:01:20|615.43|612.43|615.32|612.32|615.45|612.45|615.31|612.31|26
1608570090000|2020-12-21 17:01:30|615.33|612.33|614.99|611.99|615.33|612.33|614.97|611.97|32
1608570100000|2020-12-21 17:01:40|614.98|611.98|614.9|611.9|615|612|614.86|611.86|25
1608570110000|2020-12-21 17:01:50|614.88|611.88|614.82|611.82|614.95|611.95|614.8|611.8|26
1608570120000|2020-12-21 17:02:00|614.83|611.83|615.17|612.17|615.22|612.22|614.82|611.82|30
1608570130000|2020-12-21 17:02:10|615.18|612.18|615.3|612.3|615.33|612.33|615.14|612.14|24
1608570140000|2020-12-21 17:02:20|615.32|612.32|615.29|612.29|615.33|612.33|615.29|612.29|15
1608570150000|2020-12-21 17:02:30|615.3|612.3|615.3|612.3|615.33|612.33|615.3|612.3|8
1608570160000|2020-12-21 17:02:40|615.26|612.26|615.35|612.35|615.35|612.35|615.23|612.23|26
1608570170000|2020-12-21 17:02:50|615.33|612.33|615.33|612.33|615.37|612.37|615.29|612.29|22
1608570180000|2020-12-21 17:03:00|615.35|612.35|615.35|612.35|615.35|612.35|615.31|612.31|16
1608570190000|2020-12-21 17:03:10|615.36|612.36|615.36|612.36|615.37|612.37|615.31|612.31|19
1608570200000|2020-12-21 17:03:20|615.34|612.34|615.6|612.6|615.6|612.6|615.27|612.27|27
1608570210000|2020-12-21 17:03:30|615.57|612.57|615.8|612.8|615.86|612.86|615.53|612.53|24
1608570220000|2020-12-21 17:03:40|615.77|612.77|615.64|612.64|615.77|612.77|615.41|612.41|9
1608570230000|2020-12-21 17:03:50|615.72|612.72|615.8|612.8|615.8|612.8|615.42|612.42|15
1608570240000|2020-12-21 17:04:00|615.79|612.79|615.9|612.9|615.9|612.9|615.79|612.79|18
1608570250000|2020-12-21 17:04:10|615.86|612.86|616.15|613.15|616.18|613.18|615.86|612.86|29
1608570260000|2020-12-21 17:04:20|616.1|613.1|616.13|613.13|616.17|613.17|616.1|613.1|21
1608570270000|2020-12-21 17:04:30|616.2|613.2|616.19|613.19|616.21|613.21|616.17|613.17|11
1608570280000|2020-12-21 17:04:40|616.14|613.14|616.27|613.27|616.27|613.27|616.11|613.11|10
1608570290000|2020-12-21 17:04:50|616.26|613.26|616.24|613.24|616.31|613.31|616.24|613.24|17
1608570300000|2020-12-21 17:05:00|616.26|613.26|615.99|612.99|616.26|613.26|615.98|612.98|20
1608570310000|2020-12-21 17:05:10|615.98|612.98|615.66|612.66|615.99|612.99|615.66|612.66|27
1608570320000|2020-12-21 17:05:20|615.67|612.67|615.67|612.67|615.69|612.69|615.6|612.6|16
1608570330000|2020-12-21 17:05:30|615.66|612.66|615.64|612.64|615.67|612.67|615.64|612.64|5
1608570340000|2020-12-21 17:05:40|615.63|612.63|615.59|612.59|615.63|612.63|615.59|612.59|9
1608570350000|2020-12-21 17:05:50|615.6|612.6|615.61|612.61|615.63|612.63|615.59|612.59|12
1608570360000|2020-12-21 17:06:00|615.67|612.67|615.94|612.94|615.96|612.96|615.67|612.67|24
1608570370000|2020-12-21 17:06:10|615.91|612.91|615.85|612.85|616|613|615.85|612.85|23
1608570380000|2020-12-21 17:06:20|615.87|612.87|615.9|612.9|615.92|612.92|615.87|612.87|16
1608570390000|2020-12-21 17:06:30|615.88|612.88|616.19|613.19|616.21|613.21|615.85|612.85|19
1608570400000|2020-12-21 17:06:40|616.17|613.17|616.12|613.12|616.19|613.19|616.12|613.12|13
1608570410000|2020-12-21 17:06:50|616.11|613.11|616.17|613.17|616.19|613.19|616.11|613.11|18
1608570420000|2020-12-21 17:07:00|616.19|613.19|616.58|613.58|616.58|613.58|616.15|613.15|22
1608570430000|2020-12-21 17:07:10|616.56|613.56|616.57|613.57|616.64|613.64|616.55|613.55|20
1608570440000|2020-12-21 17:07:20|616.61|613.61|616.56|613.56|616.69|613.69|616.56|613.56|12
1608570450000|2020-12-21 17:07:30|616.49|613.49|616.48|613.48|616.61|613.61|616.44|613.44|17
1608570460000|2020-12-21 17:07:40|616.47|613.47|616.46|613.46|616.48|613.48|616.41|613.41|20
1608570470000|2020-12-21 17:07:50|616.45|613.45|616.44|613.44|616.46|613.46|616.43|613.43|10
1608570480000|2020-12-21 17:08:00|616.43|613.43|615.85|612.85|616.44|613.44|615.83|612.83|18
1608570490000|2020-12-21 17:08:10|615.86|612.86|615.68|612.68|615.87|612.87|615.67|612.67|24
1608570500000|2020-12-21 17:08:20|615.69|612.69|615.31|612.31|615.69|612.69|615.31|612.31|16
1608570510000|2020-12-21 17:08:30|615.32|612.32|615.15|612.15|615.32|612.32|615.1|612.1|30
1608570520000|2020-12-21 17:08:40|615.18|612.18|615.29|612.29|615.32|612.32|615.14|612.14|26
1608570530000|2020-12-21 17:08:50|615.3|612.3|615.19|612.19|615.31|612.31|615.16|612.16|11
1608570540000|2020-12-21 17:09:00|615.18|612.18|615.22|612.22|615.26|612.26|615.16|612.16|16
1608570550000|2020-12-21 17:09:10|615.25|612.25|615.24|612.24|615.28|612.28|615.24|612.24|20
1608570560000|2020-12-21 17:09:20|615.25|612.25|615.25|612.25|615.26|612.26|615.23|612.23|17
1608570570000|2020-12-21 17:09:30|615.26|612.26|615.52|612.52|615.57|612.57|615.26|612.26|20
1608570580000|2020-12-21 17:09:40|615.55|612.55|615.52|612.52|615.55|612.55|615.5|612.5|10
1608570590000|2020-12-21 17:09:50|615.53|612.53|615.49|612.49|615.54|612.54|615.48|612.48|19
1608570600000|2020-12-21 17:10:00|615.5|612.5|615.48|612.48|615.51|612.51|615.43|612.43|19
1608570610000|2020-12-21 17:10:10|615.47|612.47|615.48|612.48|615.49|612.49|615.47|612.47|9
1608570620000|2020-12-21 17:10:20|615.49|612.49|615.49|612.49|615.49|612.49|615.49|612.49|1
1608570630000|2020-12-21 17:10:30|615.51|612.51|615.49|612.49|615.51|612.51|615.49|612.49|3
1608570640000|2020-12-21 17:10:40|615.5|612.5|616.06|613.06|616.06|613.06|615.5|612.5|29
1608570650000|2020-12-21 17:10:50|616.03|613.03|615.93|612.93|616.06|613.06|615.93|612.93|21
1608570660000|2020-12-21 17:11:00|615.97|612.97|615.81|612.81|616.03|613.03|615.81|612.81|16
1608570670000|2020-12-21 17:11:10|615.8|612.8|615.78|612.78|615.81|612.81|615.74|612.74|18
1608570680000|2020-12-21 17:11:20|615.9|612.9|615.88|612.88|615.91|612.91|615.85|612.85|15
1608570690000|2020-12-21 17:11:30|615.86|612.86|615.9|612.9|615.9|612.9|615.86|612.86|12
1608570700000|2020-12-21 17:11:40|615.88|612.88|615.89|612.89|615.9|612.9|615.86|612.86|8
1608570710000|2020-12-21 17:11:50|615.87|612.87|615.87|612.87|615.88|612.88|615.85|612.85|7
1608570720000|2020-12-21 17:12:00|615.86|612.86|615.89|612.89|615.89|612.89|615.86|612.86|12
1608570730000|2020-12-21 17:12:10|615.88|612.88|615.88|612.88|615.89|612.89|615.87|612.87|9
1608570740000|2020-12-21 17:12:20|615.89|612.89|615.88|612.88|615.89|612.89|615.88|612.88|6
1608570750000|2020-12-21 17:12:30|615.89|612.89|615.9|612.9|615.91|612.91|615.89|612.89|4
1608570760000|2020-12-21 17:12:40|615.87|612.87|615.89|612.89|615.89|612.89|615.87|612.87|3
1608570770000|2020-12-21 17:12:50|615.86|612.86|615.86|612.86|615.86|612.86|615.86|612.86|1
1608570780000|2020-12-21 17:13:00|615.88|612.88|615.88|612.88|615.88|612.88|615.87|612.87|3
1608570790000|2020-12-21 17:13:10|615.89|612.89|615.85|612.85|615.89|612.89|615.85|612.85|5
1608570810000|2020-12-21 17:13:30|615.83|612.83|615.33|612.33|615.83|612.83|615.3|612.3|26
1608570820000|2020-12-21 17:13:40|615.32|612.32|615.15|612.15|615.35|612.35|615.15|612.15|15
1608570830000|2020-12-21 17:13:50|615.17|612.17|615.2|612.2|615.23|612.23|615.16|612.16|14
1608570840000|2020-12-21 17:14:00|615.19|612.19|615.2|612.2|615.21|612.21|615.17|612.17|13
1608570850000|2020-12-21 17:14:10|615.19|612.19|615.09|612.09|615.19|612.19|615.09|612.09|12
1608570860000|2020-12-21 17:14:20|615.11|612.11|615.12|612.12|615.14|612.14|615.09|612.09|14
1608570870000|2020-12-21 17:14:30|615.13|612.13|615.22|612.22|615.22|612.22|615.12|612.12|17
1608570880000|2020-12-21 17:14:40|615.21|612.21|615.22|612.22|615.26|612.26|615.2|612.2|13
1608570890000|2020-12-21 17:14:50|615.23|612.23|615.22|612.22|615.26|612.26|615.22|612.22|6
1608570900000|2020-12-21 17:15:00|615.23|612.23|615.17|612.17|615.23|612.23|615.17|612.17|11
1608570910000|2020-12-21 17:15:10|615.18|612.18|615.18|612.18|615.2|612.2|615.17|612.17|15
1608570920000|2020-12-21 17:15:20|615.19|612.19|615.16|612.16|615.19|612.19|615.12|612.12|17
1608570930000|2020-12-21 17:15:30|615.15|612.15|615.15|612.15|615.16|612.16|615.12|612.12|16
1608570940000|2020-12-21 17:15:40|615.14|612.14|615.4|612.4|615.43|612.43|615.14|612.14|14
1608570950000|2020-12-21 17:15:50|615.43|612.43|615.52|612.52|615.52|612.52|615.4|612.4|18
1608570960000|2020-12-21 17:16:00|615.51|612.51|615.49|612.49|615.55|612.55|615.47|612.47|18
1608570970000|2020-12-21 17:16:10|615.48|612.48|615.32|612.32|615.49|612.49|615.32|612.32|11
1608570980000|2020-12-21 17:16:20|615.33|612.33|615.12|612.12|615.33|612.33|615.12|612.12|22
1608570990000|2020-12-21 17:16:30|615.11|612.11|614.88|611.88|615.11|612.11|614.87|611.87|18
1608571000000|2020-12-21 17:16:40|614.89|611.89|614.91|611.91|614.91|611.91|614.83|611.83|21
1608571010000|2020-12-21 17:16:50|614.9|611.9|614.91|611.91|614.92|611.92|614.89|611.89|8
1608571020000|2020-12-21 17:17:00|614.93|611.93|614.84|611.84|614.95|611.95|614.84|611.84|18
1608571030000|2020-12-21 17:17:10|614.85|611.85|614.27|611.27|614.86|611.86|614.25|611.25|28
1608571040000|2020-12-21 17:17:20|614.29|611.29|614.61|611.61|614.65|611.65|613.83|610.83|32
1608571050000|2020-12-21 17:17:30|614.68|611.68|614.44|611.44|614.7|611.7|614.36|611.36|25
1608571060000|2020-12-21 17:17:40|614.43|611.43|614.22|611.22|614.47|611.47|614.21|611.21|24
1608571070000|2020-12-21 17:17:50|614.19|611.19|614.08|611.08|614.19|611.19|614.06|611.06|19
1608571080000|2020-12-21 17:18:00|614.07|611.07|614.05|611.05|614.08|611.08|614.04|611.04|9
1608571090000|2020-12-21 17:18:10|613.93|610.93|613.26|610.26|613.93|610.93|613.18|610.18|29
1608571100000|2020-12-21 17:18:20|613.24|610.24|613.32|610.32|613.37|610.37|613.13|610.13|28
1608571110000|2020-12-21 17:18:30|613.33|610.33|613.32|610.32|613.37|610.37|613.32|610.32|11
1608571120000|2020-12-21 17:18:40|613.3|610.3|613.1|610.1|613.3|610.3|613.1|610.1|13
1608571130000|2020-12-21 17:18:50|613.04|610.04|612.89|609.89|613.04|610.04|612.74|609.74|28
1608571140000|2020-12-21 17:19:00|612.88|609.88|612.93|609.93|612.97|609.97|612.86|609.86|31
1608571150000|2020-12-21 17:19:10|612.91|609.91|612.37|609.37|612.91|609.91|612.12|609.12|31
1608571160000|2020-12-21 17:19:20|612.35|609.35|612.34|609.34|612.36|609.36|612.26|609.26|27
1608571170000|2020-12-21 17:19:30|612.33|609.33|612.16|609.16|612.38|609.38|612.14|609.14|28
1608571180000|2020-12-21 17:19:40|612.14|609.14|612.02|609.02|612.14|609.14|611.91|608.91|28
1608571190000|2020-12-21 17:19:50|612.03|609.03|611.97|608.97|612.03|609.03|611.91|608.91|24
1608571200000|2020-12-21 17:20:00|611.79|608.79|611.87|608.87|612.02|609.02|611.79|608.79|27
1608571210000|2020-12-21 17:20:10|611.86|608.86|611.13|608.13|611.86|608.86|611.12|608.12|31
1608571220000|2020-12-21 17:20:20|611.11|608.11|610.11|607.11|611.23|608.23|610.11|607.11|35
1608571230000|2020-12-21 17:20:30|610.12|607.12|610.28|607.28|610.48|607.48|610.12|607.12|33
1608571240000|2020-12-21 17:20:40|610.24|607.24|610.17|607.17|610.29|607.29|610.17|607.17|23
1608571250000|2020-12-21 17:20:50|610.18|607.18|610.12|607.12|610.21|607.21|610.05|607.05|23
1608571260000|2020-12-21 17:21:00|610.13|607.13|610.02|607.02|610.13|607.13|609.95|606.95|23
1608571270000|2020-12-21 17:21:10|609.93|606.93|609.69|606.69|610.13|607.13|609.69|606.69|29
1608571280000|2020-12-21 17:21:20|609.77|606.77|609.67|606.67|609.96|606.96|609.04|606.04|32
1608571290000|2020-12-21 17:21:30|609.35|606.35|609.75|606.75|609.77|606.77|609.35|606.35|26
1608571300000|2020-12-21 17:21:40|609.68|606.68|609.05|606.05|609.73|606.73|609.01|606.01|33
1608571310000|2020-12-21 17:21:50|608.97|605.97|609.29|606.29|609.59|606.59|608.88|605.88|32
1608571320000|2020-12-21 17:22:00|609.32|606.32|609.22|606.22|609.32|606.32|608.76|605.76|33
1608571330000|2020-12-21 17:22:10|609.2|606.2|609.08|606.08|609.23|606.23|609.08|606.08|22
1608571340000|2020-12-21 17:22:20|609.03|606.03|608.94|605.94|609.18|606.18|608.66|605.66|33
1608571350000|2020-12-21 17:22:30|608.98|605.98|609.67|606.67|609.69|606.69|608.95|605.95|27
1608571360000|2020-12-21 17:22:40|609.68|606.68|608.76|605.76|609.75|606.75|608.68|605.68|33
1608571370000|2020-12-21 17:22:50|608.72|605.72|609.11|606.11|609.14|606.14|608.43|605.43|33
1608571380000|2020-12-21 17:23:00|609.17|606.17|608.79|605.79|609.17|606.17|608.69|605.69|35
1608571390000|2020-12-21 17:23:10|608.81|605.81|608.72|605.72|609.02|606.02|608.71|605.71|33
1608571400000|2020-12-21 17:23:20|608.67|605.67|607.97|604.97|608.77|605.77|607.96|604.96|34
1608571410000|2020-12-21 17:23:30|607.91|604.91|608.3|605.3|608.37|605.37|607.83|604.83|32
1608571420000|2020-12-21 17:23:40|608.26|605.26|607.97|604.97|608.66|605.66|607.97|604.97|36
1608571430000|2020-12-21 17:23:50|607.96|604.96|606.9|603.9|607.96|604.96|606.78|603.78|36
1608571440000|2020-12-21 17:24:00|606.84|603.84|607.33|604.33|607.33|604.33|606.81|603.81|24
1608571450000|2020-12-21 17:24:10|607.34|604.34|607.61|604.61|607.83|604.83|607.33|604.33|29
1608571460000|2020-12-21 17:24:20|607.59|604.59|608.21|605.21|608.27|605.27|607.37|604.37|32
1608571470000|2020-12-21 17:24:30|608.27|605.27|608.07|605.07|608.32|605.32|607.56|604.56|28
1608571480000|2020-12-21 17:24:40|608.11|605.11|608.42|605.42|608.64|605.64|608.11|605.11|37
1608571490000|2020-12-21 17:24:50|608.43|605.43|608.23|605.23|608.51|605.51|607.92|604.92|30
1608571500000|2020-12-21 17:25:00|608.27|605.27|608.01|605.01|608.64|605.64|607.98|604.98|32
1608571510000|2020-12-21 17:25:10|608.02|605.02|608.53|605.53|608.53|605.53|607.95|604.95|35
1608571520000|2020-12-21 17:25:20|608.57|605.57|607.98|604.98|608.57|605.57|607.83|604.83|33
1608571530000|2020-12-21 17:25:30|607.99|604.99|608.14|605.14|608.14|605.14|607.68|604.68|29
1608571540000|2020-12-21 17:25:40|608.1|605.1|608.07|605.07|608.3|605.3|608.07|605.07|29
1608571550000|2020-12-21 17:25:50|608.04|605.04|608.29|605.29|608.31|605.31|607.98|604.98|29
1608571560000|2020-12-21 17:26:00|608.31|605.31|608.28|605.28|608.31|605.31|608.07|605.07|28
1608571570000|2020-12-21 17:26:10|608.29|605.29|608.31|605.31|608.35|605.35|608.16|605.16|26
1608571580000|2020-12-21 17:26:20|608.38|605.38|608.58|605.58|608.59|605.59|608.38|605.38|13
1608571590000|2020-12-21 17:26:30|608.57|605.57|608.53|605.53|608.59|605.59|608.42|605.42|24
1608571600000|2020-12-21 17:26:40|608.54|605.54|608.38|605.38|608.54|605.54|608.38|605.38|24
1608571610000|2020-12-21 17:26:50|608.4|605.4|608.75|605.75|608.77|605.77|608.4|605.4|26
1608571620000|2020-12-21 17:27:00|608.78|605.78|608.85|605.85|608.87|605.87|608.78|605.78|22
1608571630000|2020-12-21 17:27:10|608.84|605.84|609.15|606.15|609.2|606.2|608.8|605.8|27
1608571640000|2020-12-21 17:27:20|609.16|606.16|609.03|606.03|609.22|606.22|608.96|605.96|22
1608571650000|2020-12-21 17:27:30|608.93|605.93|609.06|606.06|609.1|606.1|608.85|605.85|27
1608571660000|2020-12-21 17:27:40|609.04|606.04|608.83|605.83|609.05|606.05|608.68|605.68|33
1608571670000|2020-12-21 17:27:50|608.82|605.82|608.38|605.38|608.83|605.83|608.38|605.38|25
1608571680000|2020-12-21 17:28:00|608.39|605.39|608.55|605.55|608.55|605.55|608.23|605.23|30
1608571690000|2020-12-21 17:28:10|608.56|605.56|608.16|605.16|608.71|605.71|608.09|605.09|29
1608571700000|2020-12-21 17:28:20|608.17|605.17|607.79|604.79|608.17|605.17|607.78|604.78|29
1608571710000|2020-12-21 17:28:30|607.8|604.8|607.18|604.18|607.92|604.92|607.13|604.13|30
1608571720000|2020-12-21 17:28:40|607.17|604.17|607.02|604.02|607.18|604.18|606.83|603.83|30
1608571730000|2020-12-21 17:28:50|607.03|604.03|606.93|603.93|607.13|604.13|606.85|603.85|32
1608571740000|2020-12-21 17:29:00|606.94|603.94|606.98|603.98|607.16|604.16|606.82|603.82|23
1608571750000|2020-12-21 17:29:10|607.11|604.11|607.15|604.15|607.22|604.22|606.93|603.93|25
1608571760000|2020-12-21 17:29:20|607.25|604.25|607.48|604.48|607.63|604.63|607.25|604.25|30
1608571770000|2020-12-21 17:29:30|607.44|604.44|607.39|604.39|607.51|604.51|607.38|604.38|20
1608571780000|2020-12-21 17:29:40|607.37|604.37|607.28|604.28|607.41|604.41|607.26|604.26|21
1608571790000|2020-12-21 17:29:50|607.29|604.29|607.67|604.67|607.67|604.67|607.29|604.29|15
1608571800000|2020-12-21 17:30:00|607.68|604.68|607.42|604.42|607.68|604.68|607.34|604.34|20
1608571810000|2020-12-21 17:30:10|607.46|604.46|607.62|604.62|607.68|604.68|607.46|604.46|24
1608571820000|2020-12-21 17:30:20|607.83|604.83|608.25|605.25|608.36|605.36|607.8|604.8|32
1608571830000|2020-12-21 17:30:30|608.28|605.28|608.88|605.88|608.88|605.88|608.28|605.28|30
1608571840000|2020-12-21 17:30:40|608.87|605.87|608.94|605.94|609.02|606.02|608.85|605.85|29
1608571850000|2020-12-21 17:30:50|608.9|605.9|608.88|605.88|609.01|606.01|608.88|605.88|22
1608571860000|2020-12-21 17:31:00|608.87|605.87|608.58|605.58|608.87|605.87|608.4|605.4|28
1608571870000|2020-12-21 17:31:10|608.59|605.59|608.56|605.56|608.59|605.59|608.39|605.39|25
1608571880000|2020-12-21 17:31:20|608.61|605.61|608.51|605.51|608.64|605.64|608.49|605.49|16
1608571890000|2020-12-21 17:31:30|608.58|605.58|608.66|605.66|608.68|605.68|608.58|605.58|15
1608571900000|2020-12-21 17:31:40|608.64|605.64|608.66|605.66|608.67|605.67|608.51|605.51|20
1608571910000|2020-12-21 17:31:50|608.62|605.62|608.71|605.71|608.71|605.71|608.62|605.62|12
1608571920000|2020-12-21 17:32:00|608.74|605.74|607.66|604.66|608.74|605.74|607.64|604.64|29
1608571930000|2020-12-21 17:32:10|607.65|604.65|607.34|604.34|607.7|604.7|607.17|604.17|27
1608571940000|2020-12-21 17:32:20|607.33|604.33|606.8|603.8|607.34|604.34|606.75|603.75|34
1608571950000|2020-12-21 17:32:30|606.82|603.82|607.24|604.24|607.26|604.26|606.82|603.82|30
1608571960000|2020-12-21 17:32:40|607.29|604.29|607.39|604.39|607.4|604.4|607.24|604.24|22
1608571970000|2020-12-21 17:32:50|607.42|604.42|607.36|604.36|607.45|604.45|607.31|604.31|28
1608571980000|2020-12-21 17:33:00|607.37|604.37|608.45|605.45|608.45|605.45|607.37|604.37|30
1608571990000|2020-12-21 17:33:10|608.47|605.47|608.43|605.43|608.5|605.5|608.33|605.33|27
1608572000000|2020-12-21 17:33:20|608.44|605.44|608.45|605.45|608.54|605.54|608.34|605.34|24
1608572010000|2020-12-21 17:33:30|608.42|605.42|608.07|605.07|608.42|605.42|608.07|605.07|24
1608572020000|2020-12-21 17:33:40|607.88|604.88|608.14|605.14|608.18|605.18|607.68|604.68|29
1608572030000|2020-12-21 17:33:50|608.11|605.11|607.85|604.85|608.14|605.14|607.83|604.83|25
1608572040000|2020-12-21 17:34:00|607.86|604.86|607.77|604.77|607.88|604.88|607.64|604.64|28
1608572050000|2020-12-21 17:34:10|607.74|604.74|607.86|604.86|607.87|604.87|607.7|604.7|29
1608572060000|2020-12-21 17:34:20|607.76|604.76|606.7|603.7|607.76|604.76|606.57|603.57|28
1608572070000|2020-12-21 17:34:30|606.69|603.69|606.69|603.69|606.82|603.82|606.68|603.68|23
1608572080000|2020-12-21 17:34:40|606.66|603.66|606.48|603.48|606.68|603.68|606.41|603.41|25
1608572090000|2020-12-21 17:34:50|606.47|603.47|606.34|603.34|606.53|603.53|606.28|603.28|28
1608572100000|2020-12-21 17:35:00|606.3|603.3|606.72|603.72|606.72|603.72|606.29|603.29|30
1608572110000|2020-12-21 17:35:10|606.67|603.67|606.79|603.79|606.89|603.89|606.56|603.56|27
1608572120000|2020-12-21 17:35:20|606.74|603.74|606.74|603.74|606.84|603.84|606.65|603.65|28
1608572130000|2020-12-21 17:35:30|606.73|603.73|607.23|604.23|607.25|604.25|606.66|603.66|19
1608572140000|2020-12-21 17:35:40|607.2|604.2|606.62|603.62|607.25|604.25|606.53|603.53|27
1608572150000|2020-12-21 17:35:50|606.61|603.61|606.83|603.83|606.83|603.83|606.54|603.54|20
1608572160000|2020-12-21 17:36:00|606.86|603.86|606.98|603.98|607.05|604.05|606.84|603.84|32
1608572170000|2020-12-21 17:36:10|606.97|603.97|607.09|604.09|607.1|604.1|606.97|603.97|32
1608572180000|2020-12-21 17:36:20|607.08|604.08|606.98|603.98|607.1|604.1|606.94|603.94|29
1608572190000|2020-12-21 17:36:30|607.01|604.01|607.23|604.23|607.24|604.24|606.94|603.94|25
1608572200000|2020-12-21 17:36:40|607.26|604.26|607.34|604.34|607.57|604.57|607.23|604.23|27
1608572210000|2020-12-21 17:36:50|607.33|604.33|607.36|604.36|607.41|604.41|607.27|604.27|28
1608572220000|2020-12-21 17:37:00|607.38|604.38|607.24|604.24|607.45|604.45|607.24|604.24|30
1608572230000|2020-12-21 17:37:10|607.25|604.25|607.28|604.28|607.3|604.3|607.25|604.25|18
1608572240000|2020-12-21 17:37:20|607.27|604.27|607.14|604.14|607.31|604.31|607.14|604.14|24
1608572250000|2020-12-21 17:37:30|607.13|604.13|607.15|604.15|607.2|604.2|607.09|604.09|20
1608572260000|2020-12-21 17:37:40|607.17|604.17|606.96|603.96|607.17|604.17|606.96|603.96|18
1608572270000|2020-12-21 17:37:50|606.95|603.95|606.65|603.65|606.95|603.95|606.65|603.65|29
1608572280000|2020-12-21 17:38:00|606.64|603.64|606.36|603.36|606.64|603.64|606.36|603.36|12
1608572290000|2020-12-21 17:38:10|606.35|603.35|606.13|603.13|606.35|603.35|606.13|603.13|8
1608572300000|2020-12-21 17:38:20|606.14|603.14|606.44|603.44|606.71|603.71|606.12|603.12|29
1608572310000|2020-12-21 17:38:30|606.46|603.46|606.69|603.69|606.81|603.81|606.46|603.46|32
1608572320000|2020-12-21 17:38:40|606.68|603.68|606.85|603.85|606.88|603.88|606.64|603.64|22
1608572330000|2020-12-21 17:38:50|606.84|603.84|606.94|603.94|606.95|603.95|606.83|603.83|22
1608572340000|2020-12-21 17:39:00|606.95|603.95|607|604|607.1|604.1|606.95|603.95|24
1608572350000|2020-12-21 17:39:10|607.01|604.01|606.17|603.17|607.02|604.02|606.14|603.14|33
1608572360000|2020-12-21 17:39:20|606.2|603.2|606.98|603.98|607.02|604.02|606.16|603.16|28
1608572370000|2020-12-21 17:39:30|607|604|606.7|603.7|607|604|606.67|603.67|20
1608572380000|2020-12-21 17:39:40|606.74|603.74|606.28|603.28|606.74|603.74|606.26|603.26|32
1608572390000|2020-12-21 17:39:50|606.29|603.29|606.01|603.01|606.29|603.29|606|603|23
1608572400000|2020-12-21 17:40:00|606.04|603.04|606.06|603.06|606.13|603.13|605.91|602.91|35
1608572410000|2020-12-21 17:40:10|606.07|603.07|606.63|603.63|606.64|603.64|606.06|603.06|35
1608572420000|2020-12-21 17:40:20|606.64|603.64|606.68|603.68|606.78|603.78|606.63|603.63|23
1608572430000|2020-12-21 17:40:30|606.65|603.65|606.51|603.51|606.73|603.73|606.44|603.44|35
1608572440000|2020-12-21 17:40:40|606.39|603.39|606.28|603.28|606.39|603.39|606.17|603.17|22
1608572450000|2020-12-21 17:40:50|606.34|603.34|606.18|603.18|606.34|603.34|606.14|603.14|24
1608572460000|2020-12-21 17:41:00|606.16|603.16|605.74|602.74|606.18|603.18|605.71|602.71|26
1608572470000|2020-12-21 17:41:10|605.72|602.72|605.7|602.7|605.73|602.73|605.57|602.57|24
1608572480000|2020-12-21 17:41:20|605.68|602.68|605.54|602.54|605.8|602.8|605.52|602.52|27
1608572490000|2020-12-21 17:41:30|605.57|602.57|605.61|602.61|605.7|602.7|605.49|602.49|34
1608572500000|2020-12-21 17:41:40|605.6|602.6|605.85|602.85|605.86|602.86|605.6|602.6|31
1608572510000|2020-12-21 17:41:50|605.87|602.87|606.44|603.44|606.44|603.44|605.87|602.87|27
1608572520000|2020-12-21 17:42:00|606.45|603.45|606.45|603.45|606.57|603.57|606.43|603.43|25
1608572530000|2020-12-21 17:42:10|606.44|603.44|606.64|603.64|606.64|603.64|606.44|603.44|21
1608572540000|2020-12-21 17:42:20|606.66|603.66|606.97|603.97|607.02|604.02|606.66|603.66|24
1608572550000|2020-12-21 17:42:30|607|604|607.12|604.12|607.12|604.12|606.88|603.88|32
1608572560000|2020-12-21 17:42:40|607.14|604.14|607.27|604.27|607.3|604.3|607.06|604.06|28
1608572570000|2020-12-21 17:42:50|607.21|604.21|607.45|604.45|607.51|604.51|607.12|604.12|17
1608572580000|2020-12-21 17:43:00|607.46|604.46|607.47|604.47|607.58|604.58|607.45|604.45|21
1608572590000|2020-12-21 17:43:10|607.44|604.44|607.15|604.15|607.52|604.52|607.12|604.12|28
1608572600000|2020-12-21 17:43:20|607.14|604.14|607.22|604.22|607.25|604.25|607.02|604.02|26
1608572610000|2020-12-21 17:43:30|607.25|604.25|607.55|604.55|607.57|604.57|607.22|604.22|26
1608572620000|2020-12-21 17:43:40|607.56|604.56|607.46|604.46|607.57|604.57|607.46|604.46|28
1608572630000|2020-12-21 17:43:50|607.5|604.5|607.64|604.64|607.7|604.7|607.5|604.5|22
1608572640000|2020-12-21 17:44:00|607.65|604.65|607.14|604.14|607.67|604.67|607.12|604.12|33
1608572650000|2020-12-21 17:44:10|607.15|604.15|607.45|604.45|607.45|604.45|606.97|603.97|30
1608572660000|2020-12-21 17:44:20|607.46|604.46|607.65|604.65|607.69|604.69|607.44|604.44|31
1608572670000|2020-12-21 17:44:30|607.61|604.61|607.54|604.54|607.83|604.83|607.51|604.51|33
1608572680000|2020-12-21 17:44:40|607.5|604.5|607.17|604.17|607.5|604.5|607.08|604.08|34
1608572690000|2020-12-21 17:44:50|607.15|604.15|607.09|604.09|607.25|604.25|607.09|604.09|25
1608572700000|2020-12-21 17:45:00|607.1|604.1|606.85|603.85|607.1|604.1|606.82|603.82|27
1608572710000|2020-12-21 17:45:10|606.86|603.86|607.45|604.45|607.46|604.46|606.73|603.73|30
1608572720000|2020-12-21 17:45:20|607.43|604.43|607.36|604.36|607.43|604.43|607.33|604.33|22
1608572730000|2020-12-21 17:45:30|607.38|604.38|607.4|604.4|607.42|604.42|607.37|604.37|24
1608572740000|2020-12-21 17:45:40|607.41|604.41|607.25|604.25|607.45|604.45|607.25|604.25|24
1608572750000|2020-12-21 17:45:50|607.21|604.21|607.04|604.04|607.21|604.21|607.01|604.01|25
1608572760000|2020-12-21 17:46:00|606.96|603.96|607|604|607.01|604.01|606.95|603.95|9
1608572770000|2020-12-21 17:46:10|607.04|604.04|607.06|604.06|607.08|604.08|606.91|603.91|27
1608572780000|2020-12-21 17:46:20|607.07|604.07|607.02|604.02|607.12|604.12|606.98|603.98|22
1608572790000|2020-12-21 17:46:30|607.01|604.01|606.18|603.18|607.01|604.01|606.18|603.18|26
1608572800000|2020-12-21 17:46:40|606.19|603.19|605.87|602.87|606.19|603.19|605.82|602.82|28
1608572810000|2020-12-21 17:46:50|605.88|602.88|605.55|602.55|605.94|602.94|605.55|602.55|32
1608572820000|2020-12-21 17:47:00|605.56|602.56|605.87|602.87|605.87|602.87|605.48|602.48|23
1608572830000|2020-12-21 17:47:10|605.71|602.71|605.98|602.98|606.19|603.19|605.71|602.71|31
1608572840000|2020-12-21 17:47:20|606.09|603.09|606|603|606.28|603.28|605.92|602.92|33
1608572850000|2020-12-21 17:47:30|606.29|603.29|606.37|603.37|606.62|603.62|605.98|602.98|35
1608572860000|2020-12-21 17:47:40|606.38|603.38|607.14|604.14|607.15|604.15|606.33|603.33|24
1608572870000|2020-12-21 17:47:50|607.13|604.13|606.78|603.78|607.14|604.14|606.65|603.65|28
1608572880000|2020-12-21 17:48:00|606.71|603.71|606.74|603.74|606.92|603.92|606.65|603.65|31
1608572890000|2020-12-21 17:48:10|606.73|603.73|606.76|603.76|606.78|603.78|606.69|603.69|16
1608572900000|2020-12-21 17:48:20|606.77|603.77|606.68|603.68|606.82|603.82|606.68|603.68|22
1608572910000|2020-12-21 17:48:30|606.63|603.63|606.68|603.68|606.86|603.86|606.62|603.62|29
1608572920000|2020-12-21 17:48:40|606.69|603.69|606.73|603.73|606.74|603.74|606.68|603.68|15
1608572930000|2020-12-21 17:48:50|606.72|603.72|606.83|603.83|606.86|603.86|606.72|603.72|20
1608572940000|2020-12-21 17:49:00|606.84|603.84|607.23|604.23|607.24|604.24|606.84|603.84|29
1608572950000|2020-12-21 17:49:10|607.25|604.25|607.38|604.38|607.47|604.47|607.23|604.23|24
1608572960000|2020-12-21 17:49:20|607.39|604.39|607.79|604.79|607.79|604.79|607.39|604.39|19
1608572970000|2020-12-21 17:49:30|607.77|604.77|608.22|605.22|608.22|605.22|607.73|604.73|20
1608572980000|2020-12-21 17:49:40|608.23|605.23|607.8|604.8|608.26|605.26|607.8|604.8|24
1608572990000|2020-12-21 17:49:50|607.87|604.87|607.78|604.78|607.87|604.87|607.64|604.64|24
1608573000000|2020-12-21 17:50:00|607.77|604.77|607.77|604.77|607.87|604.87|607.67|604.67|23
1608573010000|2020-12-21 17:50:10|607.78|604.78|608.17|605.17|608.31|605.31|607.68|604.68|31
1608573020000|2020-12-21 17:50:20|608.21|605.21|608.18|605.18|608.29|605.29|608.15|605.15|18
1608573030000|2020-12-21 17:50:30|608.19|605.19|608.38|605.38|608.43|605.43|608.19|605.19|21
1608573040000|2020-12-21 17:50:40|608.4|605.4|608|605|608.4|605.4|607.99|604.99|23
1608573050000|2020-12-21 17:50:50|608.01|605.01|607.97|604.97|608.01|605.01|607.95|604.95|9
1608573060000|2020-12-21 17:51:00|607.95|604.95|607.92|604.92|607.96|604.96|607.86|604.86|12
1608573070000|2020-12-21 17:51:10|607.86|604.86|607.69|604.69|607.86|604.86|607.69|604.69|11
1608573080000|2020-12-21 17:51:20|607.7|604.7|607.59|604.59|607.7|604.7|607.59|604.59|6
1608573090000|2020-12-21 17:51:30|607.57|604.57|607.43|604.43|607.57|604.57|607.41|604.41|17
1608573100000|2020-12-21 17:51:40|607.44|604.44|607.81|604.81|607.83|604.83|607.44|604.44|25
1608573110000|2020-12-21 17:51:50|607.82|604.82|607.88|604.88|607.98|604.98|607.8|604.8|21
1608573120000|2020-12-21 17:52:00|607.9|604.9|608.17|605.17|608.17|605.17|607.9|604.9|11
1608573130000|2020-12-21 17:52:10|608.15|605.15|608.04|605.04|608.16|605.16|608.04|605.04|9
1608573140000|2020-12-21 17:52:20|608.02|605.02|607.93|604.93|608.03|605.03|607.93|604.93|19
1608573150000|2020-12-21 17:52:30|607.92|604.92|607.76|604.76|607.92|604.92|607.76|604.76|10
1608573160000|2020-12-21 17:52:40|607.77|604.77|607.82|604.82|607.83|604.83|607.76|604.76|21
1608573170000|2020-12-21 17:52:50|607.83|604.83|607.81|604.81|607.84|604.84|607.81|604.81|19
1608573180000|2020-12-21 17:53:00|607.82|604.82|607.9|604.9|607.9|604.9|607.82|604.82|10
1608573190000|2020-12-21 17:53:10|607.91|604.91|607.9|604.9|607.91|604.91|607.87|604.87|8
1608573200000|2020-12-21 17:53:20|607.89|604.89|607.89|604.89|607.89|604.89|607.88|604.88|5
1608573210000|2020-12-21 17:53:30|607.87|604.87|607.76|604.76|607.87|604.87|607.75|604.75|7
1608573220000|2020-12-21 17:53:40|607.74|604.74|607.76|604.76|607.78|604.78|607.73|604.73|14
1608573230000|2020-12-21 17:53:50|607.78|604.78|607.87|604.87|607.93|604.93|607.78|604.78|18
1608573240000|2020-12-21 17:54:00|607.88|604.88|607.88|604.88|607.89|604.89|607.88|604.88|5
1608573250000|2020-12-21 17:54:10|607.89|604.89|607.82|604.82|607.89|604.89|607.81|604.81|6
1608573260000|2020-12-21 17:54:20|607.83|604.83|607.74|604.74|607.83|604.83|607.74|604.74|20
1608573270000|2020-12-21 17:54:30|607.75|604.75|607.6|604.6|607.85|604.85|607.6|604.6|17
1608573280000|2020-12-21 17:54:40|607.63|604.63|607.42|604.42|607.63|604.63|607.42|604.42|19
1608573290000|2020-12-21 17:54:50|607.41|604.41|607.36|604.36|607.42|604.42|607.28|604.28|15
1608573300000|2020-12-21 17:55:00|607.38|604.38|607.62|604.62|607.62|604.62|607.37|604.37|20
1608573310000|2020-12-21 17:55:10|607.61|604.61|607.61|604.61|607.62|604.62|607.57|604.57|11
1608573320000|2020-12-21 17:55:20|607.6|604.6|607.34|604.34|607.62|604.62|607.34|604.34|16
1608573330000|2020-12-21 17:55:30|607.36|604.36|607.13|604.13|607.37|604.37|607.13|604.13|18
1608573340000|2020-12-21 17:55:40|607.14|604.14|606.82|603.82|607.14|604.14|606.77|603.77|22
1608573350000|2020-12-21 17:55:50|606.75|603.75|606.68|603.68|606.79|603.79|606.67|603.67|21
1608573360000|2020-12-21 17:56:00|606.67|603.67|606.26|603.26|606.68|603.68|606.26|603.26|27
1608573370000|2020-12-21 17:56:10|606.25|603.25|605.99|602.99|606.25|603.25|605.92|602.92|22
1608573380000|2020-12-21 17:56:20|605.95|602.95|605.93|602.93|606.05|603.05|605.73|602.73|28
1608573390000|2020-12-21 17:56:30|605.98|602.98|606.37|603.37|606.49|603.49|605.94|602.94|27
1608573400000|2020-12-21 17:56:40|606.47|603.47|606.59|603.59|606.66|603.66|606.47|603.47|17
1608573410000|2020-12-21 17:56:50|606.58|603.58|606.54|603.54|606.62|603.62|606.52|603.52|13
1608573420000|2020-12-21 17:57:00|606.53|603.53|606.4|603.4|606.53|603.53|606.39|603.39|19
1608573430000|2020-12-21 17:57:10|606.41|603.41|606.39|603.39|606.43|603.43|606.37|603.37|17
1608573440000|2020-12-21 17:57:20|606.38|603.38|606.37|603.37|606.4|603.4|606.37|603.37|7
1608573450000|2020-12-21 17:57:30|606.39|603.39|606.02|603.02|606.41|603.41|606.02|603.02|20
1608573460000|2020-12-21 17:57:40|606.01|603.01|605.53|602.53|606.01|603.01|605.53|602.53|21
1608573470000|2020-12-21 17:57:50|605.56|602.56|605.53|602.53|605.56|602.56|605.4|602.4|20
1608573480000|2020-12-21 17:58:00|605.61|602.61|605.23|602.23|605.65|602.65|605.22|602.22|21
1608573490000|2020-12-21 17:58:10|605.26|602.26|605.4|602.4|605.4|602.4|605.18|602.18|25
1608573500000|2020-12-21 17:58:20|605.43|602.43|605.65|602.65|605.66|602.66|605.43|602.43|23
1608573510000|2020-12-21 17:58:30|605.66|602.66|606.01|603.01|606.01|603.01|605.66|602.66|19
1608573520000|2020-12-21 17:58:40|606|603|605.98|602.98|606.01|603.01|605.92|602.92|6
1608573530000|2020-12-21 17:58:50|605.93|602.93|605.89|602.89|605.94|602.94|605.88|602.88|8
1608573540000|2020-12-21 17:59:00|605.88|602.88|605.63|602.63|605.93|602.93|605.6|602.6|20
1608573550000|2020-12-21 17:59:10|605.6|602.6|605.74|602.74|605.75|602.75|605.6|602.6|10
1608573560000|2020-12-21 17:59:20|605.73|602.73|605.92|602.92|605.92|602.92|605.73|602.73|5
1608573570000|2020-12-21 17:59:30|605.91|602.91|606|603|606|603|605.86|602.86|25
1608573580000|2020-12-21 17:59:40|606.02|603.02|606.11|603.11|606.14|603.14|606.02|603.02|21
1608573590000|2020-12-21 17:59:50|606.1|603.1|606.11|603.11|606.13|603.13|606.09|603.09|12
1608573600000|2020-12-21 18:00:00|606.1|603.1|604.93|601.93|606.1|603.1|604.62|601.62|31
1608573610000|2020-12-21 18:00:10|604.89|601.89|605.09|602.09|605.14|602.14|604.48|601.48|24
1608573620000|2020-12-21 18:00:20|605.08|602.08|605.21|602.21|605.21|602.21|605|602|29
1608573630000|2020-12-21 18:00:30|605.18|602.18|605.18|602.18|605.48|602.48|604.96|601.96|31
1608573640000|2020-12-21 18:00:40|605.25|602.25|606.31|603.31|606.31|603.31|605.25|602.25|28
1608573650000|2020-12-21 18:00:50|606.28|603.28|607.21|604.21|607.21|604.21|606.28|603.28|31
1608573660000|2020-12-21 18:01:00|607.27|604.27|607.02|604.02|607.47|604.47|607.01|604.01|26
1608573670000|2020-12-21 18:01:10|607.28|604.28|607.89|604.89|607.89|604.89|607.25|604.25|31
1608573680000|2020-12-21 18:01:20|607.93|604.93|607.98|604.98|608.14|605.14|607.8|604.8|32
1608573690000|2020-12-21 18:01:30|607.97|604.97|607.77|604.77|608.14|605.14|607.67|604.67|24
1608573700000|2020-12-21 18:01:40|607.76|604.76|607.82|604.82|607.95|604.95|607.63|604.63|24
1608573710000|2020-12-21 18:01:50|607.79|604.79|607.74|604.74|608.01|605.01|607.66|604.66|28
1608573720000|2020-12-21 18:02:00|607.79|604.79|608.12|605.12|608.38|605.38|607.79|604.79|35
1608573730000|2020-12-21 18:02:10|608.14|605.14|608.27|605.27|608.29|605.29|608.13|605.13|16
1608573740000|2020-12-21 18:02:20|608.24|605.24|608.57|605.57|608.57|605.57|608.17|605.17|34
1608573750000|2020-12-21 18:02:30|608.44|605.44|608.47|605.47|608.5|605.5|608.39|605.39|17
1608573760000|2020-12-21 18:02:40|608.52|605.52|608.39|605.39|608.52|605.52|608.39|605.39|19
1608573770000|2020-12-21 18:02:50|608.37|605.37|608.52|605.52|608.54|605.54|608.37|605.37|19
1608573780000|2020-12-21 18:03:00|608.46|605.46|608.5|605.5|608.57|605.57|608.42|605.42|18
1608573790000|2020-12-21 18:03:10|608.6|605.6|609.51|606.51|609.65|606.65|608.56|605.56|27
1608573800000|2020-12-21 18:03:20|609.58|606.58|609.86|606.86|610|607|609.58|606.58|32
1608573810000|2020-12-21 18:03:30|609.83|606.83|610.73|607.73|610.73|607.73|609.28|606.28|32
1608573820000|2020-12-21 18:03:40|610.77|607.77|610.85|607.85|611.11|608.11|610.4|607.4|31
1608573830000|2020-12-21 18:03:50|610.66|607.66|610.6|607.6|610.98|607.98|610.36|607.36|23
1608573840000|2020-12-21 18:04:00|610.61|607.61|610.59|607.59|610.86|607.86|610.47|607.47|31
1608573850000|2020-12-21 18:04:10|610.5|607.5|611.76|608.76|611.79|608.79|610.47|607.47|29
1608573860000|2020-12-21 18:04:20|611.63|608.63|611.18|608.18|611.63|608.63|611.17|608.17|35
1608573870000|2020-12-21 18:04:30|611.15|608.15|610.95|607.95|611.17|608.17|610.83|607.83|26
1608573880000|2020-12-21 18:04:40|610.96|607.96|610.65|607.65|611.11|608.11|610.65|607.65|31
1608573890000|2020-12-21 18:04:50|610.64|607.64|610.75|607.75|610.76|607.76|610.55|607.55|19
1608573900000|2020-12-21 18:05:00|610.79|607.79|611.33|608.33|611.34|608.34|610.79|607.79|28
1608573910000|2020-12-21 18:05:10|611.34|608.34|611.2|608.2|611.53|608.53|611.2|608.2|31
1608573920000|2020-12-21 18:05:20|611.19|608.19|611.13|608.13|611.2|608.2|611.11|608.11|20
1608573930000|2020-12-21 18:05:30|611.12|608.12|611.07|608.07|611.15|608.15|611.02|608.02|20
1608573940000|2020-12-21 18:05:40|611.06|608.06|611.16|608.16|611.16|608.16|611.04|608.04|23
1608573950000|2020-12-21 18:05:50|611.15|608.15|611.28|608.28|611.29|608.29|611.11|608.11|26
1608573960000|2020-12-21 18:06:00|611.3|608.3|611.42|608.42|611.42|608.42|611.3|608.3|23
1608573970000|2020-12-21 18:06:10|611.43|608.43|611.03|608.03|611.43|608.43|611.03|608.03|28
1608573980000|2020-12-21 18:06:20|611.07|608.07|611.05|608.05|611.07|608.07|611.02|608.02|22
1608573990000|2020-12-21 18:06:30|611.04|608.04|610.74|607.74|611.06|608.06|610.72|607.72|22
1608574000000|2020-12-21 18:06:40|610.77|607.77|610.73|607.73|610.77|607.77|610.71|607.71|14
1608574010000|2020-12-21 18:06:50|610.72|607.72|610.23|607.23|610.72|607.72|610.19|607.19|26
1608574020000|2020-12-21 18:07:00|610.19|607.19|610.26|607.26|610.29|607.29|610.04|607.04|30
1608574030000|2020-12-21 18:07:10|610.27|607.27|610.3|607.3|610.51|607.51|610.23|607.23|30
1608574040000|2020-12-21 18:07:20|610.34|607.34|610.47|607.47|610.52|607.52|610.31|607.31|28
1608574050000|2020-12-21 18:07:30|610.48|607.48|610.32|607.32|610.48|607.48|610.3|607.3|26
1608574060000|2020-12-21 18:07:40|610.33|607.33|610.45|607.45|610.55|607.55|610.3|607.3|25
1608574070000|2020-12-21 18:07:50|610.35|607.35|609.96|606.96|610.35|607.35|609.95|606.95|23
1608574080000|2020-12-21 18:08:00|610|607|609.36|606.36|610.01|607.01|609.35|606.35|32
1608574090000|2020-12-21 18:08:10|609.34|606.34|609.09|606.09|609.36|606.36|609.09|606.09|28
1608574100000|2020-12-21 18:08:20|609.11|606.11|608.68|605.68|609.11|606.11|608.5|605.5|32
1608574110000|2020-12-21 18:08:30|608.69|605.69|608.27|605.27|608.98|605.98|607.97|604.97|35
1608574120000|2020-12-21 18:08:40|608.36|605.36|608.02|605.02|608.36|605.36|607.59|604.59|25
1608574130000|2020-12-21 18:08:50|607.99|604.99|607.75|604.75|607.99|604.99|607.5|604.5|25
1608574140000|2020-12-21 18:09:00|607.73|604.73|607.36|604.36|607.9|604.9|607.31|604.31|30
1608574150000|2020-12-21 18:09:10|607.4|604.4|606.77|603.77|607.4|604.4|606.77|603.77|30
1608574160000|2020-12-21 18:09:20|606.75|603.75|607.16|604.16|607.19|604.19|606.75|603.75|29
1608574170000|2020-12-21 18:09:30|607.15|604.15|607.59|604.59|607.62|604.62|607.15|604.15|33
1608574180000|2020-12-21 18:09:40|607.62|604.62|607.46|604.46|607.67|604.67|607.46|604.46|27
1608574190000|2020-12-21 18:09:50|607.37|604.37|607.56|604.56|607.6|604.6|607.25|604.25|27
1608574200000|2020-12-21 18:10:00|607.62|604.62|607.95|604.95|607.95|604.95|607.6|604.6|27
1608574210000|2020-12-21 18:10:10|608|605|608.1|605.1|608.2|605.2|607.97|604.97|26
1608574220000|2020-12-21 18:10:20|608.14|605.14|607.96|604.96|608.2|605.2|607.92|604.92|25
1608574230000|2020-12-21 18:10:30|607.94|604.94|607.77|604.77|607.97|604.97|607.75|604.75|27
1608574240000|2020-12-21 18:10:40|607.76|604.76|607.78|604.78|607.86|604.86|607.75|604.75|8
1608574250000|2020-12-21 18:10:50|607.73|604.73|607.24|604.24|607.73|604.73|607.24|604.24|23
1608574260000|2020-12-21 18:11:00|607.25|604.25|607.06|604.06|607.34|604.34|606.98|603.98|21
1608574270000|2020-12-21 18:11:10|607.04|604.04|606.31|603.31|607.17|604.17|606.31|603.31|25
1608574280000|2020-12-21 18:11:20|606.33|603.33|606.63|603.63|606.73|603.73|606.31|603.31|26
1608574290000|2020-12-21 18:11:30|606.62|603.62|606.31|603.31|606.62|603.62|606.23|603.23|24
1608574300000|2020-12-21 18:11:40|606.32|603.32|606.14|603.14|606.34|603.34|606.14|603.14|26
1608574310000|2020-12-21 18:11:50|606.16|603.16|606.22|603.22|606.33|603.33|605.84|602.84|27
1608574320000|2020-12-21 18:12:00|606.24|603.24|606.5|603.5|606.54|603.54|606.24|603.24|33
1608574330000|2020-12-21 18:12:10|606.53|603.53|606.46|603.46|606.61|603.61|606.46|603.46|19
1608574340000|2020-12-21 18:12:20|606.45|603.45|606.21|603.21|606.45|603.45|606.18|603.18|26
1608574350000|2020-12-21 18:12:30|606.2|603.2|606.13|603.13|606.24|603.24|605.99|602.99|28
1608574360000|2020-12-21 18:12:40|606.09|603.09|606.33|603.33|606.34|603.34|606.09|603.09|26
1608574370000|2020-12-21 18:12:50|606.31|603.31|606.72|603.72|606.72|603.72|606.31|603.31|28
1608574380000|2020-12-21 18:13:00|606.71|603.71|606.28|603.28|606.81|603.81|606.26|603.26|30
1608574390000|2020-12-21 18:13:10|606.27|603.27|606.47|603.47|606.77|603.77|606.27|603.27|30
1608574400000|2020-12-21 18:13:20|606.46|603.46|606.31|603.31|606.59|603.59|606.24|603.24|32
1608574410000|2020-12-21 18:13:30|606.28|603.28|605.63|602.63|606.28|603.28|605.58|602.58|28
1608574420000|2020-12-21 18:13:40|605.62|602.62|605.7|602.7|605.7|602.7|605.58|602.58|27
1608574430000|2020-12-21 18:13:50|605.74|602.74|606.06|603.06|606.13|603.13|605.73|602.73|28
1608574440000|2020-12-21 18:14:00|606.05|603.05|606.32|603.32|606.34|603.34|605.99|602.99|28
1608574450000|2020-12-21 18:14:10|606.28|603.28|606.66|603.66|606.66|603.66|606.09|603.09|28
1608574460000|2020-12-21 18:14:20|606.68|603.68|606.68|603.68|606.71|603.71|606.53|603.53|21
1608574470000|2020-12-21 18:14:30|606.67|603.67|606.63|603.63|606.73|603.73|606.61|603.61|24
1608574480000|2020-12-21 18:14:40|606.61|603.61|606.6|603.6|606.63|603.63|606.59|603.59|15
1608574490000|2020-12-21 18:14:50|606.62|603.62|606.67|603.67|606.74|603.74|606.6|603.6|23
1608574500000|2020-12-21 18:15:00|606.63|603.63|606.03|603.03|606.63|603.63|606.03|603.03|25
1608574510000|2020-12-21 18:15:10|606.01|603.01|605.8|602.8|606.07|603.07|605.8|602.8|30
1608574520000|2020-12-21 18:15:20|605.81|602.81|606.36|603.36|606.37|603.37|605.72|602.72|29
1608574530000|2020-12-21 18:15:30|606.4|603.4|606.42|603.42|606.44|603.44|606.38|603.38|26
1608574540000|2020-12-21 18:15:40|606.44|603.44|606.77|603.77|606.79|603.79|606.44|603.44|28
1608574550000|2020-12-21 18:15:50|606.76|603.76|607.09|604.09|607.14|604.14|606.76|603.76|28
1608574560000|2020-12-21 18:16:00|607.12|604.12|606.67|603.67|607.13|604.13|606.67|603.67|24
1608574570000|2020-12-21 18:16:10|606.65|603.65|606.67|603.67|606.67|603.67|606.38|603.38|29
1608574580000|2020-12-21 18:16:20|606.69|603.69|606.44|603.44|606.78|603.78|606.44|603.44|30
1608574590000|2020-12-21 18:16:30|606.46|603.46|606.8|603.8|606.81|603.81|606.45|603.45|27
1608574600000|2020-12-21 18:16:40|606.79|603.79|606.96|603.96|607.03|604.03|606.78|603.78|29
1608574610000|2020-12-21 18:16:50|606.97|603.97|606.98|603.98|606.98|603.98|606.93|603.93|23
1608574620000|2020-12-21 18:17:00|606.96|603.96|606.72|603.72|606.96|603.96|606.69|603.69|26
1608574630000|2020-12-21 18:17:10|606.75|603.75|606.53|603.53|606.77|603.77|606.52|603.52|22
1608574640000|2020-12-21 18:17:20|606.54|603.54|606.61|603.61|606.67|603.67|606.54|603.54|25
1608574650000|2020-12-21 18:17:30|606.62|603.62|606.82|603.82|606.82|603.82|606.62|603.62|25
1608574660000|2020-12-21 18:17:40|606.8|603.8|606.99|603.99|606.99|603.99|606.8|603.8|30
1608574670000|2020-12-21 18:17:50|607|604|606.82|603.82|607.11|604.11|606.81|603.81|29
1608574680000|2020-12-21 18:18:00|606.8|603.8|606.69|603.69|606.84|603.84|606.67|603.67|26
1608574690000|2020-12-21 18:18:10|606.7|603.7|606.94|603.94|606.94|603.94|606.69|603.69|27
1608574700000|2020-12-21 18:18:20|606.97|603.97|607.06|604.06|607.12|604.12|606.97|603.97|25
1608574710000|2020-12-21 18:18:30|607.15|604.15|607.45|604.45|607.45|604.45|607.15|604.15|26
1608574720000|2020-12-21 18:18:40|607.48|604.48|607.92|604.92|607.94|604.94|607.47|604.47|29
1608574730000|2020-12-21 18:18:50|607.94|604.94|608.51|605.51|608.52|605.52|607.94|604.94|30
1608574740000|2020-12-21 18:19:00|608.52|605.52|608.45|605.45|608.53|605.53|608.39|605.39|30
1608574750000|2020-12-21 18:19:10|608.44|605.44|608.28|605.28|608.52|605.52|608.28|605.28|24
1608574760000|2020-12-21 18:19:20|608.27|605.27|608.21|605.21|608.29|605.29|608.19|605.19|27
1608574770000|2020-12-21 18:19:30|608.23|605.23|608.24|605.24|608.35|605.35|608.23|605.23|25
1608574780000|2020-12-21 18:19:40|608.28|605.28|608.31|605.31|608.39|605.39|608.28|605.28|22
1608574790000|2020-12-21 18:19:50|608.29|605.29|608.14|605.14|608.29|605.29|608.07|605.07|22
1608574800000|2020-12-21 18:20:00|608.16|605.16|607.97|604.97|608.16|605.16|607.96|604.96|21
1608574810000|2020-12-21 18:20:10|607.96|604.96|607.68|604.68|607.96|604.96|607.67|604.67|21
1608574820000|2020-12-21 18:20:20|607.7|604.7|607.8|604.8|607.82|604.82|607.68|604.68|24
1608574830000|2020-12-21 18:20:30|607.81|604.81|607.71|604.71|607.99|604.99|607.69|604.69|32
1608574840000|2020-12-21 18:20:40|607.7|604.7|607.57|604.57|607.73|604.73|607.56|604.56|26
1608574850000|2020-12-21 18:20:50|607.58|604.58|607.58|604.58|607.76|604.76|607.58|604.58|29
1608574860000|2020-12-21 18:21:00|607.6|604.6|607.24|604.24|607.64|604.64|607.19|604.19|34
1608574870000|2020-12-21 18:21:10|607.2|604.2|607.11|604.11|607.21|604.21|606.78|603.78|30
1608574880000|2020-12-21 18:21:20|607.15|604.15|606.87|603.87|607.35|604.35|606.86|603.86|29
1608574890000|2020-12-21 18:21:30|606.82|603.82|606.7|603.7|606.83|603.83|606.7|603.7|25
1608574900000|2020-12-21 18:21:40|606.65|603.65|606.56|603.56|606.65|603.65|606.28|603.28|34
1608574910000|2020-12-21 18:21:50|606.57|603.57|606.83|603.83|606.83|603.83|606.43|603.43|32
1608574920000|2020-12-21 18:22:00|606.89|603.89|606.98|603.98|606.99|603.99|606.86|603.86|28
1608574930000|2020-12-21 18:22:10|606.97|603.97|607.3|604.3|607.43|604.43|606.97|603.97|31
1608574940000|2020-12-21 18:22:20|607.39|604.39|607.48|604.48|607.52|604.52|607.25|604.25|31
1608574950000|2020-12-21 18:22:30|607.63|604.63|607.31|604.31|607.99|604.99|607.31|604.31|27
1608574960000|2020-12-21 18:22:40|607.32|604.32|607.4|604.4|607.97|604.97|607.14|604.14|21
1608574970000|2020-12-21 18:22:50|607.41|604.41|608.45|605.45|608.7|605.7|607.27|604.27|25
1608574980000|2020-12-21 18:23:00|608.51|605.51|609.25|606.25|609.26|606.26|608.22|605.22|33
1608574990000|2020-12-21 18:23:10|609.26|606.26|609.05|606.05|609.28|606.28|609.05|606.05|28
1608575000000|2020-12-21 18:23:20|609.06|606.06|609.25|606.25|609.25|606.25|609.05|606.05|21
1608575010000|2020-12-21 18:23:30|609.26|606.26|609.26|606.26|609.51|606.51|609.26|606.26|28
1608575020000|2020-12-21 18:23:40|609.27|606.27|609.73|606.73|609.74|606.74|609.27|606.27|31
1608575030000|2020-12-21 18:23:50|609.75|606.75|609.79|606.79|609.8|606.8|609.6|606.6|21
1608575040000|2020-12-21 18:24:00|609.71|606.71|609.7|606.7|609.73|606.73|609.64|606.64|23
1608575050000|2020-12-21 18:24:10|609.68|606.68|609.69|606.69|609.76|606.76|609.65|606.65|25
1608575060000|2020-12-21 18:24:20|609.65|606.65|609.71|606.71|609.71|606.71|609.43|606.43|32
1608575070000|2020-12-21 18:24:30|609.72|606.72|609.54|606.54|609.79|606.79|609.54|606.54|27
1608575080000|2020-12-21 18:24:40|609.53|606.53|609.45|606.45|609.55|606.55|609.43|606.43|25
1608575090000|2020-12-21 18:24:50|609.44|606.44|609.12|606.12|609.44|606.44|608.95|605.95|36
1608575100000|2020-12-21 18:25:00|609.14|606.14|609|606|609.35|606.35|609|606|25
1608575110000|2020-12-21 18:25:10|608.99|605.99|608.89|605.89|609.15|606.15|608.89|605.89|27
1608575120000|2020-12-21 18:25:20|608.9|605.9|609.35|606.35|609.35|606.35|608.89|605.89|31
1608575130000|2020-12-21 18:25:30|609.33|606.33|609.02|606.02|609.4|606.4|609|606|26
1608575140000|2020-12-21 18:25:40|609.03|606.03|609.48|606.48|609.5|606.5|609.03|606.03|25
1608575150000|2020-12-21 18:25:50|609.49|606.49|609.61|606.61|609.62|606.62|609.49|606.49|30
1608575160000|2020-12-21 18:26:00|609.57|606.57|609.96|606.96|609.96|606.96|609.54|606.54|28
1608575170000|2020-12-21 18:26:10|609.95|606.95|610.2|607.2|610.21|607.21|609.94|606.94|26
1608575180000|2020-12-21 18:26:20|610.14|607.14|610.5|607.5|610.52|607.52|610.14|607.14|27
1608575190000|2020-12-21 18:26:30|610.52|607.52|610.46|607.46|610.55|607.55|610.46|607.46|28
1608575200000|2020-12-21 18:26:40|610.49|607.49|610.59|607.59|610.62|607.62|610.49|607.49|22
1608575210000|2020-12-21 18:26:50|610.61|607.61|610.58|607.58|610.73|607.73|610.58|607.58|20
1608575220000|2020-12-21 18:27:00|610.51|607.51|610.34|607.34|610.57|607.57|610.3|607.3|32
1608575230000|2020-12-21 18:27:10|610.39|607.39|610.81|607.81|610.81|607.81|610.39|607.39|29
1608575240000|2020-12-21 18:27:20|610.83|607.83|610.85|607.85|610.89|607.89|610.81|607.81|24
1608575250000|2020-12-21 18:27:30|610.83|607.83|610.8|607.8|610.85|607.85|610.7|607.7|28
1608575260000|2020-12-21 18:27:40|610.81|607.81|610.92|607.92|610.93|607.93|610.79|607.79|15
1608575270000|2020-12-21 18:27:50|610.91|607.91|610.95|607.95|610.95|607.95|610.83|607.83|18
1608575280000|2020-12-21 18:28:00|610.96|607.96|610.53|607.53|610.99|607.99|610.52|607.52|25
1608575290000|2020-12-21 18:28:10|610.52|607.52|610.61|607.61|610.62|607.62|610.39|607.39|27
1608575300000|2020-12-21 18:28:20|610.57|607.57|610.36|607.36|610.57|607.57|610.34|607.34|27
1608575310000|2020-12-21 18:28:30|610.37|607.37|610.37|607.37|610.39|607.39|610.34|607.34|12
1608575320000|2020-12-21 18:28:40|610.38|607.38|610.67|607.67|610.67|607.67|610.36|607.36|28
1608575330000|2020-12-21 18:28:50|610.65|607.65|610.61|607.61|610.65|607.65|610.61|607.61|21
1608575340000|2020-12-21 18:29:00|610.64|607.64|610.91|607.91|610.91|607.91|610.64|607.64|19
1608575350000|2020-12-21 18:29:10|610.89|607.89|610.92|607.92|610.95|607.95|610.86|607.86|24
1608575360000|2020-12-21 18:29:20|610.94|607.94|610.82|607.82|610.94|607.94|610.8|607.8|20
1608575370000|2020-12-21 18:29:30|610.83|607.83|610.82|607.82|610.86|607.86|610.81|607.81|20
1608575380000|2020-12-21 18:29:40|610.83|607.83|610.84|607.84|610.85|607.85|610.8|607.8|18
1608575390000|2020-12-21 18:29:50|610.85|607.85|610.44|607.44|610.85|607.85|610.43|607.43|21
1608575400000|2020-12-21 18:30:00|610.45|607.45|610.37|607.37|610.51|607.51|610.21|607.21|22
1608575410000|2020-12-21 18:30:10|610.38|607.38|610.07|607.07|610.38|607.38|609.96|606.96|18
1608575420000|2020-12-21 18:30:20|610.05|607.05|610|607|610.05|607.05|609.96|606.96|24
1608575430000|2020-12-21 18:30:30|610.01|607.01|610.19|607.19|610.19|607.19|609.96|606.96|25
1608575440000|2020-12-21 18:30:40|610.2|607.2|610.44|607.44|610.53|607.53|610.2|607.2|26
1608575450000|2020-12-21 18:30:50|610.43|607.43|610.49|607.49|610.55|607.55|610.36|607.36|30
1608575460000|2020-12-21 18:31:00|610.52|607.52|610.81|607.81|610.81|607.81|610.52|607.52|22
1608575470000|2020-12-21 18:31:10|610.79|607.79|611.69|608.69|611.69|608.69|610.79|607.79|28
1608575480000|2020-12-21 18:31:20|611.78|608.78|611.96|608.96|611.97|608.97|611.78|608.78|19
1608575490000|2020-12-21 18:31:30|611.95|608.95|611.94|608.94|612.09|609.09|611.93|608.93|28
1608575500000|2020-12-21 18:31:40|611.98|608.98|611.94|608.94|611.98|608.98|611.89|608.89|21
1608575510000|2020-12-21 18:31:50|611.93|608.93|611.72|608.72|611.95|608.95|611.72|608.72|27
1608575520000|2020-12-21 18:32:00|611.71|608.71|611.67|608.67|611.72|608.72|611.58|608.58|26
1608575530000|2020-12-21 18:32:10|611.73|608.73|611.75|608.75|611.86|608.86|611.73|608.73|28
1608575540000|2020-12-21 18:32:20|611.73|608.73|611.88|608.88|611.91|608.91|611.73|608.73|24
1608575550000|2020-12-21 18:32:30|611.87|608.87|612|609|612.01|609.01|611.87|608.87|26
1608575560000|2020-12-21 18:32:40|611.99|608.99|612.07|609.07|612.07|609.07|611.98|608.98|19
1608575570000|2020-12-21 18:32:50|612.05|609.05|612.03|609.03|612.07|609.07|611.85|608.85|29
1608575580000|2020-12-21 18:33:00|612.04|609.04|611.87|608.87|612.07|609.07|611.82|608.82|29
1608575590000|2020-12-21 18:33:10|611.88|608.88|611.88|608.88|611.88|608.88|611.83|608.83|26
1608575600000|2020-12-21 18:33:20|611.89|608.89|611.94|608.94|611.98|608.98|611.87|608.87|25
1608575610000|2020-12-21 18:33:30|611.96|608.96|611.84|608.84|612|609|611.82|608.82|25
1608575620000|2020-12-21 18:33:40|611.85|608.85|611.88|608.88|611.93|608.93|611.82|608.82|23
1608575630000|2020-12-21 18:33:50|611.9|608.9|611.78|608.78|611.96|608.96|611.77|608.77|28
1608575640000|2020-12-21 18:34:00|611.8|608.8|611.85|608.85|611.85|608.85|611.64|608.64|30
1608575650000|2020-12-21 18:34:10|611.92|608.92|612.1|609.1|612.12|609.12|611.9|608.9|21
1608575660000|2020-12-21 18:34:20|612.09|609.09|611.97|608.97|612.12|609.12|611.96|608.96|23
1608575670000|2020-12-21 18:34:30|611.96|608.96|611.91|608.91|611.96|608.96|611.83|608.83|18
1608575680000|2020-12-21 18:34:40|611.93|608.93|612.05|609.05|612.05|609.05|611.93|608.93|13
1608575690000|2020-12-21 18:34:50|612.04|609.04|611.96|608.96|612.06|609.06|611.94|608.94|17
1608575700000|2020-12-21 18:35:00|611.94|608.94|611.56|608.56|611.98|608.98|611.55|608.55|22
1608575710000|2020-12-21 18:35:10|611.55|608.55|611.5|608.5|611.66|608.66|611.5|608.5|21
1608575720000|2020-12-21 18:35:20|611.51|608.51|610.99|607.99|611.51|608.51|610.98|607.98|33
1608575730000|2020-12-21 18:35:30|611.03|608.03|611.29|608.29|611.33|608.33|611.02|608.02|25
1608575740000|2020-12-21 18:35:40|611.3|608.3|611.07|608.07|611.3|608.3|610.99|607.99|26
1608575750000|2020-12-21 18:35:50|611.08|608.08|611.11|608.11|611.12|608.12|610.96|607.96|24
1608575760000|2020-12-21 18:36:00|611.14|608.14|611.42|608.42|611.42|608.42|611.12|608.12|20
1608575770000|2020-12-21 18:36:10|611.41|608.41|611.35|608.35|611.41|608.41|611.29|608.29|18
1608575780000|2020-12-21 18:36:20|611.36|608.36|611.23|608.23|611.36|608.36|611.23|608.23|16
1608575790000|2020-12-21 18:36:30|611.22|608.22|611.31|608.31|611.31|608.31|611.15|608.15|20
1608575800000|2020-12-21 18:36:40|611.3|608.3|611.04|608.04|611.3|608.3|611.02|608.02|19
1608575810000|2020-12-21 18:36:50|611.03|608.03|610.89|607.89|611.04|608.04|610.82|607.82|19
1608575820000|2020-12-21 18:37:00|610.9|607.9|610.96|607.96|611.05|608.05|610.9|607.9|17
1608575830000|2020-12-21 18:37:10|610.99|607.99|610.73|607.73|611|608|610.73|607.73|26
1608575840000|2020-12-21 18:37:20|610.74|607.74|610.86|607.86|610.86|607.86|610.66|607.66|32
1608575850000|2020-12-21 18:37:30|610.85|607.85|610.58|607.58|610.86|607.86|610.54|607.54|29
1608575860000|2020-12-21 18:37:40|610.59|607.59|610.53|607.53|610.59|607.59|610.44|607.44|22
1608575870000|2020-12-21 18:37:50|610.54|607.54|610.6|607.6|610.6|607.6|610.53|607.53|18
1608575880000|2020-12-21 18:38:00|610.59|607.59|610.81|607.81|610.83|607.83|610.59|607.59|23
1608575890000|2020-12-21 18:38:10|610.79|607.79|610.96|607.96|610.98|607.98|610.79|607.79|20
1608575900000|2020-12-21 18:38:20|610.98|607.98|611.2|608.2|611.22|608.22|610.98|607.98|14
1608575910000|2020-12-21 18:38:30|611.19|608.19|610.95|607.95|611.23|608.23|610.95|607.95|35
1608575920000|2020-12-21 18:38:40|610.94|607.94|610.88|607.88|610.97|607.97|610.88|607.88|19
1608575930000|2020-12-21 18:38:50|610.86|607.86|610.91|607.91|610.92|607.92|610.86|607.86|14
1608575940000|2020-12-21 18:39:00|610.92|607.92|610.76|607.76|610.92|607.92|610.7|607.7|27
1608575950000|2020-12-21 18:39:10|610.74|607.74|610.69|607.69|610.77|607.77|610.67|607.67|13
1608575960000|2020-12-21 18:39:20|610.68|607.68|610.75|607.75|610.75|607.75|610.66|607.66|18
1608575970000|2020-12-21 18:39:30|610.74|607.74|610.74|607.74|610.78|607.78|610.6|607.6|28
1608575980000|2020-12-21 18:39:40|610.75|607.75|610.66|607.66|610.75|607.75|610.6|607.6|27
1608575990000|2020-12-21 18:39:50|610.68|607.68|610.67|607.67|610.71|607.71|610.64|607.64|17
1608576000000|2020-12-21 18:40:00|610.68|607.68|610.66|607.66|610.71|607.71|610.64|607.64|20
1608576010000|2020-12-21 18:40:10|610.64|607.64|610.61|607.61|610.65|607.65|610.59|607.59|22
1608576020000|2020-12-21 18:40:20|610.58|607.58|610.62|607.62|610.63|607.63|610.58|607.58|26
1608576030000|2020-12-21 18:40:30|610.64|607.64|610.62|607.62|610.66|607.66|610.6|607.6|21
1608576040000|2020-12-21 18:40:40|610.63|607.63|610.61|607.61|610.66|607.66|610.61|607.61|17
1608576050000|2020-12-21 18:40:50|610.62|607.62|610.31|607.31|610.64|607.64|610.31|607.31|16
1608576060000|2020-12-21 18:41:00|610.35|607.35|610.33|607.33|610.38|607.38|610.3|607.3|20
1608576070000|2020-12-21 18:41:10|610.32|607.32|610.48|607.48|610.48|607.48|610.32|607.32|18
1608576080000|2020-12-21 18:41:20|610.5|607.5|610.94|607.94|610.96|607.96|610.5|607.5|24
1608576090000|2020-12-21 18:41:30|610.93|607.93|611|608|611.18|608.18|610.9|607.9|28
1608576100000|2020-12-21 18:41:40|611.15|608.15|610.82|607.82|611.15|608.15|610.82|607.82|26
1608576110000|2020-12-21 18:41:50|610.81|607.81|610.71|607.71|610.82|607.82|610.62|607.62|24
1608576120000|2020-12-21 18:42:00|610.77|607.77|610.24|607.24|610.78|607.78|610.24|607.24|29
1608576130000|2020-12-21 18:42:10|610.23|607.23|610.27|607.27|610.3|607.3|610.11|607.11|32
1608576140000|2020-12-21 18:42:20|610.26|607.26|610.63|607.63|610.64|607.64|610.17|607.17|32
1608576150000|2020-12-21 18:42:30|610.64|607.64|610.79|607.79|611.06|608.06|610.62|607.62|26
1608576160000|2020-12-21 18:42:40|610.85|607.85|610.89|607.89|610.95|607.95|610.69|607.69|26
1608576170000|2020-12-21 18:42:50|610.9|607.9|610.94|607.94|611.02|608.02|610.89|607.89|22
1608576180000|2020-12-21 18:43:00|610.98|607.98|611.18|608.18|611.2|608.2|610.94|607.94|9
1608576190000|2020-12-21 18:43:10|611.19|608.19|611.18|608.18|611.2|608.2|611.11|608.11|15
1608576200000|2020-12-21 18:43:20|611.17|608.17|611.35|608.35|611.37|608.37|611.17|608.17|22
1608576210000|2020-12-21 18:43:30|611.38|608.38|611.73|608.73|611.73|608.73|611.38|608.38|29
1608576220000|2020-12-21 18:43:40|611.75|608.75|611.65|608.65|611.76|608.76|611.62|608.62|26
1608576230000|2020-12-21 18:43:50|611.64|608.64|611.79|608.79|611.86|608.86|611.64|608.64|26
1608576240000|2020-12-21 18:44:00|611.78|608.78|611.77|608.77|611.86|608.86|611.76|608.76|23
1608576250000|2020-12-21 18:44:10|611.75|608.75|611.31|608.31|611.75|608.75|611.28|608.28|28
1608576260000|2020-12-21 18:44:20|611.17|608.17|611.27|608.27|611.32|608.32|611.14|608.14|28
1608576270000|2020-12-21 18:44:30|611.26|608.26|611.65|608.65|611.68|608.68|611.26|608.26|31
1608576280000|2020-12-21 18:44:40|611.64|608.64|611.36|608.36|611.68|608.68|611.34|608.34|30
1608576290000|2020-12-21 18:44:50|611.37|608.37|611.46|608.46|611.47|608.47|611.34|608.34|24
1608576300000|2020-12-21 18:45:00|611.49|608.49|611.31|608.31|611.5|608.5|611.29|608.29|15
1608576310000|2020-12-21 18:45:10|611.27|608.27|610.91|607.91|611.28|608.28|610.9|607.9|31
1608576320000|2020-12-21 18:45:20|610.9|607.9|610.92|607.92|610.93|607.93|610.9|607.9|18
1608576330000|2020-12-21 18:45:30|610.93|607.93|610.87|607.87|610.96|607.96|610.87|607.87|17
1608576340000|2020-12-21 18:45:40|610.86|607.86|610.93|607.93|611|608|610.86|607.86|17
1608576350000|2020-12-21 18:45:50|610.94|607.94|611.09|608.09|611.11|608.11|610.93|607.93|12
1608576360000|2020-12-21 18:46:00|611.1|608.1|611.1|608.1|611.1|608.1|611.05|608.05|12
1608576370000|2020-12-21 18:46:10|611.11|608.11|611.48|608.48|611.49|608.49|611.11|608.11|26
1608576380000|2020-12-21 18:46:20|611.49|608.49|611.31|608.31|611.49|608.49|611.31|608.31|23
1608576390000|2020-12-21 18:46:30|611.3|608.3|611.34|608.34|611.39|608.39|611.29|608.29|20
1608576400000|2020-12-21 18:46:40|611.36|608.36|611.49|608.49|611.51|608.51|611.35|608.35|25
1608576410000|2020-12-21 18:46:50|611.5|608.5|611.44|608.44|611.5|608.5|611.44|608.44|23
1608576420000|2020-12-21 18:47:00|611.42|608.42|611.53|608.53|611.56|608.56|611.41|608.41|19
1608576430000|2020-12-21 18:47:10|611.52|608.52|611.5|608.5|611.52|608.52|611.48|608.48|14
1608576440000|2020-12-21 18:47:20|611.51|608.51|611.44|608.44|611.51|608.51|611.44|608.44|17
1608576450000|2020-12-21 18:47:30|611.47|608.47|611.48|608.48|611.48|608.48|611.37|608.37|22
1608576460000|2020-12-21 18:47:40|611.47|608.47|611.58|608.58|611.64|608.64|611.47|608.47|23
1608576470000|2020-12-21 18:47:50|611.61|608.61|611.64|608.64|611.64|608.64|611.59|608.59|10
1608576480000|2020-12-21 18:48:00|611.66|608.66|611.6|608.6|611.66|608.66|611.59|608.59|8
1608576490000|2020-12-21 18:48:10|611.61|608.61|611.6|608.6|611.61|608.61|611.6|608.6|4
1608576500000|2020-12-21 18:48:20|611.61|608.61|611.67|608.67|611.67|608.67|611.61|608.61|13
1608576510000|2020-12-21 18:48:30|611.66|608.66|611.88|608.88|612.02|609.02|611.65|608.65|23
1608576520000|2020-12-21 18:48:40|611.94|608.94|612.69|609.69|612.69|609.69|611.93|608.93|32
1608576530000|2020-12-21 18:48:50|612.7|609.7|612.7|609.7|612.72|609.72|612.66|609.66|22
1608576540000|2020-12-21 18:49:00|612.69|609.69|612.8|609.8|612.84|609.84|612.69|609.69|25
1608576550000|2020-12-21 18:49:10|612.78|609.78|613.18|610.18|613.32|610.32|612.76|609.76|31
1608576560000|2020-12-21 18:49:20|613.17|610.17|613.12|610.12|613.27|610.27|613.1|610.1|28
1608576570000|2020-12-21 18:49:30|613.1|610.1|612.89|609.89|613.1|610.1|612.79|609.79|25
1608576580000|2020-12-21 18:49:40|612.9|609.9|612.8|609.8|612.91|609.91|612.79|609.79|18
1608576590000|2020-12-21 18:49:50|612.79|609.79|612.71|609.71|612.85|609.85|612.71|609.71|21
1608576600000|2020-12-21 18:50:00|612.72|609.72|612.77|609.77|612.84|609.84|612.64|609.64|26
1608576610000|2020-12-21 18:50:10|612.75|609.75|612.76|609.76|612.76|609.76|612.73|609.73|14
1608576620000|2020-12-21 18:50:20|612.74|609.74|612.94|609.94|612.94|609.94|612.74|609.74|11
1608576630000|2020-12-21 18:50:30|612.92|609.92|612.93|609.93|612.96|609.96|612.89|609.89|21
1608576640000|2020-12-21 18:50:40|612.91|609.91|612.92|609.92|612.98|609.98|612.91|609.91|14
1608576650000|2020-12-21 18:50:50|612.91|609.91|612.84|609.84|612.93|609.93|612.83|609.83|16
1608576660000|2020-12-21 18:51:00|612.85|609.85|613.38|610.38|613.39|610.39|612.85|609.85|21
1608576670000|2020-12-21 18:51:10|613.39|610.39|613.39|610.39|613.4|610.4|613.38|610.38|9
1608576680000|2020-12-21 18:51:20|613.37|610.37|613.47|610.47|613.47|610.47|613.36|610.36|22
1608576690000|2020-12-21 18:51:30|613.43|610.43|613.46|610.46|613.47|610.47|613.38|610.38|14
1608576700000|2020-12-21 18:51:40|613.48|610.48|613.52|610.52|613.52|610.52|613.46|610.46|8
1608576710000|2020-12-21 18:51:50|613.51|610.51|613.43|610.43|613.59|610.59|613.41|610.41|26
1608576720000|2020-12-21 18:52:00|613.4|610.4|613.4|610.4|613.49|610.49|613.38|610.38|24
1608576730000|2020-12-21 18:52:10|613.41|610.41|613.38|610.38|613.41|610.41|613.37|610.37|21
1608576740000|2020-12-21 18:52:20|613.37|610.37|613.22|610.22|613.37|610.37|613.17|610.17|22
1608576750000|2020-12-21 18:52:30|613.21|610.21|612.73|609.73|613.21|610.21|612.73|609.73|20
1608576760000|2020-12-21 18:52:40|612.74|609.74|612.56|609.56|612.74|609.74|612.56|609.56|19
1608576770000|2020-12-21 18:52:50|612.57|609.57|612.32|609.32|612.57|609.57|612.32|609.32|23
1608576780000|2020-12-21 18:53:00|612.26|609.26|612.03|609.03|612.37|609.37|612.03|609.03|23
1608576790000|2020-12-21 18:53:10|612.04|609.04|612|609|612.07|609.07|611.99|608.99|14
1608576800000|2020-12-21 18:53:20|611.99|608.99|611.77|608.77|612|609|611.77|608.77|24
1608576810000|2020-12-21 18:53:30|611.78|608.78|611.8|608.8|612.03|609.03|611.75|608.75|29
1608576820000|2020-12-21 18:53:40|611.79|608.79|611.66|608.66|611.8|608.8|611.66|608.66|15
1608576830000|2020-12-21 18:53:50|611.67|608.67|611.65|608.65|611.68|608.68|611.64|608.64|18
1608576840000|2020-12-21 18:54:00|611.71|608.71|611.98|608.98|611.99|608.99|611.68|608.68|21
1608576850000|2020-12-21 18:54:10|612.01|609.01|611.9|608.9|612.05|609.05|611.89|608.89|19
1608576860000|2020-12-21 18:54:20|611.91|608.91|611.26|608.26|611.94|608.94|611.23|608.23|28
1608576870000|2020-12-21 18:54:30|611.3|608.3|610.96|607.96|611.3|608.3|610.96|607.96|15
1608576880000|2020-12-21 18:54:40|610.97|607.97|610.97|607.97|610.98|607.98|610.97|607.97|7
1608576890000|2020-12-21 18:54:50|611|608|611.02|608.02|611.04|608.04|611|608|8
1608576900000|2020-12-21 18:55:00|611.03|608.03|611.02|608.02|611.05|608.05|611.01|608.01|16
1608576910000|2020-12-21 18:55:10|610.96|607.96|610.73|607.73|610.96|607.96|610.73|607.73|23
1608576920000|2020-12-21 18:55:20|610.74|607.74|610.66|607.66|610.75|607.75|610.65|607.65|18
1608576930000|2020-12-21 18:55:30|610.67|607.67|610.93|607.93|610.94|607.94|610.66|607.66|24
1608576940000|2020-12-21 18:55:40|610.92|607.92|611.07|608.07|611.07|608.07|610.91|607.91|20
1608576950000|2020-12-21 18:55:50|611.08|608.08|611.08|608.08|611.1|608.1|611.06|608.06|18
1608576960000|2020-12-21 18:56:00|611.09|608.09|610.81|607.81|611.09|608.09|610.81|607.81|24
1608576970000|2020-12-21 18:56:10|610.84|607.84|610.83|607.83|610.89|607.89|610.81|607.81|20
1608576980000|2020-12-21 18:56:20|610.82|607.82|610.75|607.75|610.82|607.82|610.75|607.75|24
1608576990000|2020-12-21 18:56:30|610.76|607.76|610.52|607.52|610.76|607.76|610.47|607.47|23
1608577000000|2020-12-21 18:56:40|610.58|607.58|610.56|607.56|610.58|607.58|610.47|607.47|15
1608577010000|2020-12-21 18:56:50|610.5|607.5|610.37|607.37|610.52|607.52|610.2|607.2|25
1608577020000|2020-12-21 18:57:00|610.38|607.38|610.33|607.33|610.44|607.44|610.33|607.33|27
1608577030000|2020-12-21 18:57:10|610.3|607.3|610.29|607.29|610.33|607.33|610.28|607.28|11
1608577040000|2020-12-21 18:57:20|610.27|607.27|609.99|606.99|610.27|607.27|609.99|606.99|22
1608577050000|2020-12-21 18:57:30|610.01|607.01|609.96|606.96|610.03|607.03|609.64|606.64|32
1608577060000|2020-12-21 18:57:40|610.02|607.02|610.08|607.08|610.09|607.09|610.02|607.02|18
1608577070000|2020-12-21 18:57:50|610.07|607.07|610.13|607.13|610.17|607.17|609.99|606.99|20
1608577080000|2020-12-21 18:58:00|610.12|607.12|609.98|606.98|610.13|607.13|609.98|606.98|27
1608577090000|2020-12-21 18:58:10|609.97|606.97|609.8|606.8|609.99|606.99|609.8|606.8|30
1608577100000|2020-12-21 18:58:20|609.77|606.77|609.7|606.7|609.77|606.77|609.69|606.69|12
1608577110000|2020-12-21 18:58:30|609.69|606.69|609.99|606.99|610|607|609.69|606.69|28
1608577120000|2020-12-21 18:58:40|609.97|606.97|609.83|606.83|609.99|606.99|609.82|606.82|26
1608577130000|2020-12-21 18:58:50|609.84|606.84|609.89|606.89|609.89|606.89|609.82|606.82|16
1608577140000|2020-12-21 18:59:00|609.84|606.84|610.08|607.08|610.08|607.08|609.8|606.8|18
1608577150000|2020-12-21 18:59:10|610.09|607.09|610.25|607.25|610.26|607.26|610.09|607.09|27
1608577160000|2020-12-21 18:59:20|610.24|607.24|610.29|607.29|610.35|607.35|610.24|607.24|21
1608577170000|2020-12-21 18:59:30|610.31|607.31|610.3|607.3|610.31|607.31|610.25|607.25|17
1608577180000|2020-12-21 18:59:40|610.32|607.32|610.44|607.44|610.47|607.47|610.32|607.32|19
1608577190000|2020-12-21 18:59:50|610.46|607.46|610.55|607.55|610.55|607.55|610.45|607.45|18
1608577200000|2020-12-21 19:00:00|610.56|607.56|610.84|607.84|610.84|607.84|610.56|607.56|23
1608577210000|2020-12-21 19:00:10|610.73|607.73|610.52|607.52|610.76|607.76|610.52|607.52|36
1608577220000|2020-12-21 19:00:20|610.51|607.51|610.27|607.27|610.52|607.52|610.27|607.27|18
1608577230000|2020-12-21 19:00:30|610.29|607.29|610.31|607.31|610.31|607.31|610.16|607.16|23
1608577240000|2020-12-21 19:00:40|610.3|607.3|610.3|607.3|610.31|607.31|610.28|607.28|16
1608577250000|2020-12-21 19:00:50|610.31|607.31|610.32|607.32|610.34|607.34|610.29|607.29|19
1608577260000|2020-12-21 19:01:00|610.33|607.33|610.38|607.38|610.39|607.39|610.3|607.3|18
1608577270000|2020-12-21 19:01:10|610.37|607.37|610.25|607.25|610.37|607.37|610.22|607.22|13
1608577280000|2020-12-21 19:01:20|610.24|607.24|610.28|607.28|610.28|607.28|610.21|607.21|12
1608577290000|2020-12-21 19:01:30|610.29|607.29|610.28|607.28|610.43|607.43|610.28|607.28|26
1608577300000|2020-12-21 19:01:40|610.27|607.27|610.23|607.23|610.29|607.29|610.23|607.23|19
1608577310000|2020-12-21 19:01:50|610.24|607.24|610.28|607.28|610.28|607.28|610.23|607.23|18
1608577320000|2020-12-21 19:02:00|610.27|607.27|610.32|607.32|610.32|607.32|610.24|607.24|14
1608577330000|2020-12-21 19:02:10|610.31|607.31|610.58|607.58|610.58|607.58|610.31|607.31|15
1608577340000|2020-12-21 19:02:20|610.6|607.6|610.61|607.61|610.64|607.64|610.59|607.59|20
1608577350000|2020-12-21 19:02:30|610.64|607.64|610.94|607.94|610.96|607.96|610.59|607.59|24
1608577360000|2020-12-21 19:02:40|610.91|607.91|611.35|608.35|611.37|608.37|610.91|607.91|22
1608577370000|2020-12-21 19:02:50|611.26|608.26|611.77|608.77|611.77|608.77|611.12|608.12|31
1608577380000|2020-12-21 19:03:00|611.78|608.78|611.82|608.82|611.82|608.82|611.75|608.75|12
1608577390000|2020-12-21 19:03:10|611.84|608.84|612.01|609.01|612.01|609.01|611.82|608.82|17
1608577400000|2020-12-21 19:03:20|612.02|609.02|612.12|609.12|612.12|609.12|612.02|609.02|17
1608577410000|2020-12-21 19:03:30|612.13|609.13|612.17|609.17|612.21|609.21|612.13|609.13|12
1608577420000|2020-12-21 19:03:40|612.13|609.13|611.93|608.93|612.16|609.16|611.92|608.92|26
1608577430000|2020-12-21 19:03:50|611.94|608.94|612.38|609.38|612.38|609.38|611.94|608.94|24
1608577440000|2020-12-21 19:04:00|612.4|609.4|612.43|609.43|612.43|609.43|612.39|609.39|12
1608577450000|2020-12-21 19:04:10|612.42|609.42|612.45|609.45|612.46|609.46|612.42|609.42|8
1608577460000|2020-12-21 19:04:20|612.46|609.46|612.36|609.36|612.46|609.46|612.36|609.36|12
1608577470000|2020-12-21 19:04:30|612.35|609.35|612.34|609.34|612.36|609.36|612.31|609.31|11
1608577480000|2020-12-21 19:04:40|612.33|609.33|612.24|609.24|612.33|609.33|612.03|609.03|27
1608577490000|2020-12-21 19:04:50|612.23|609.23|612.3|609.3|612.3|609.3|612.19|609.19|22
1608577500000|2020-12-21 19:05:00|612.24|609.24|612.35|609.35|612.53|609.53|612.22|609.22|28
1608577510000|2020-12-21 19:05:10|612.36|609.36|612.29|609.29|612.36|609.36|612.29|609.29|11
1608577520000|2020-12-21 19:05:20|612.3|609.3|612.32|609.32|612.32|609.32|612.29|609.29|11
1608577530000|2020-12-21 19:05:30|612.3|609.3|612.42|609.42|612.42|609.42|612.3|609.3|15
1608577540000|2020-12-21 19:05:40|612.41|609.41|612.4|609.4|612.42|609.42|612.39|609.39|17
1608577550000|2020-12-21 19:05:50|612.42|609.42|612.85|609.85|612.9|609.9|612.42|609.42|20
1608577560000|2020-12-21 19:06:00|612.86|609.86|613.05|610.05|613.19|610.19|612.86|609.86|24
1608577570000|2020-12-21 19:06:10|613.1|610.1|613.39|610.39|613.49|610.49|613.02|610.02|33
1608577580000|2020-12-21 19:06:20|613.35|610.35|613.35|610.35|613.5|610.5|613.2|610.2|29
1608577590000|2020-12-21 19:06:30|613.3|610.3|614.08|611.08|614.08|611.08|613.11|610.11|30
1608577600000|2020-12-21 19:06:40|613.99|610.99|613.89|610.89|614.01|611.01|613.89|610.89|26
1608577610000|2020-12-21 19:06:50|613.88|610.88|614.38|611.38|614.39|611.39|613.88|610.88|24
1608577620000|2020-12-21 19:07:00|614.37|611.37|614.71|611.71|614.72|611.72|614.37|611.37|23
1608577630000|2020-12-21 19:07:10|614.69|611.69|614.46|611.46|614.7|611.7|614.43|611.43|24
1608577640000|2020-12-21 19:07:20|614.45|611.45|614.57|611.57|614.61|611.61|614.44|611.44|25
1608577650000|2020-12-21 19:07:30|614.6|611.6|614.74|611.74|614.82|611.82|614.59|611.59|27
1608577660000|2020-12-21 19:07:40|614.76|611.76|614.63|611.63|614.76|611.76|614.62|611.62|19
1608577670000|2020-12-21 19:07:50|614.66|611.66|614.62|611.62|614.66|611.66|614.62|611.62|10
1608577680000|2020-12-21 19:08:00|614.59|611.59|614.62|611.62|614.62|611.62|614.55|611.55|24
1608577690000|2020-12-21 19:08:10|614.63|611.63|614.58|611.58|614.64|611.64|614.58|611.58|14
1608577700000|2020-12-21 19:08:20|614.59|611.59|614.56|611.56|614.6|611.6|614.56|611.56|18
1608577710000|2020-12-21 19:08:30|614.61|611.61|614.58|611.58|614.62|611.62|614.57|611.57|19
1608577720000|2020-12-21 19:08:40|614.6|611.6|614.72|611.72|614.77|611.77|614.57|611.57|23
1608577730000|2020-12-21 19:08:50|614.73|611.73|614.72|611.72|614.74|611.74|614.72|611.72|10
1608577740000|2020-12-21 19:09:00|614.71|611.71|614.79|611.79|614.79|611.79|614.67|611.67|18
1608577750000|2020-12-21 19:09:10|614.78|611.78|614.71|611.71|614.78|611.78|614.68|611.68|18
1608577760000|2020-12-21 19:09:20|614.74|611.74|614.73|611.73|614.75|611.75|614.71|611.71|12
1608577770000|2020-12-21 19:09:30|614.74|611.74|614.77|611.77|614.78|611.78|614.72|611.72|12
1608577780000|2020-12-21 19:09:40|614.76|611.76|614.82|611.82|614.84|611.84|614.76|611.76|12
1608577790000|2020-12-21 19:09:50|614.81|611.81|614.82|611.82|614.82|611.82|614.8|611.8|6
1608577800000|2020-12-21 19:10:00|614.81|611.81|614.75|611.75|614.81|611.81|614.73|611.73|10
1608577810000|2020-12-21 19:10:10|614.71|611.71|614.77|611.77|614.77|611.77|614.59|611.59|20
1608577820000|2020-12-21 19:10:20|614.76|611.76|614.68|611.68|614.76|611.76|614.64|611.64|14
1608577830000|2020-12-21 19:10:30|614.69|611.69|614.65|611.65|614.69|611.69|614.65|611.65|5
1608577840000|2020-12-21 19:10:40|614.67|611.67|614.79|611.79|614.8|611.8|614.66|611.66|18
1608577850000|2020-12-21 19:10:50|614.8|611.8|614.92|611.92|614.92|611.92|614.8|611.8|17
1608577860000|2020-12-21 19:11:00|614.87|611.87|615.11|612.11|615.12|612.12|614.87|611.87|16
1608577870000|2020-12-21 19:11:10|615.09|612.09|615.09|612.09|615.11|612.11|615.09|612.09|3
1608577880000|2020-12-21 19:11:20|615.08|612.08|615.1|612.1|615.1|612.1|615.08|612.08|3
1608577890000|2020-12-21 19:11:30|615.09|612.09|615.08|612.08|615.09|612.09|615.07|612.07|5
1608577900000|2020-12-21 19:11:40|615.06|612.06|615.06|612.06|615.09|612.09|615.06|612.06|11
1608577910000|2020-12-21 19:11:50|615.05|612.05|615.16|612.16|615.16|612.16|615.05|612.05|4
1608577920000|2020-12-21 19:12:00|615.15|612.15|615.15|612.15|615.15|612.15|615.15|612.15|1
1608577930000|2020-12-21 19:12:10|615.16|612.16|615.16|612.16|615.16|612.16|615.16|612.16|1
1608577940000|2020-12-21 19:12:20|615.17|612.17|615.14|612.14|615.17|612.17|615.14|612.14|3
1608577950000|2020-12-21 19:12:30|615.15|612.15|615.07|612.07|615.15|612.15|615.06|612.06|8
1608577960000|2020-12-21 19:12:40|615.06|612.06|614.93|611.93|615.06|612.06|614.92|611.92|17
1608577970000|2020-12-21 19:12:50|614.92|611.92|614.76|611.76|614.94|611.94|614.75|611.75|12
1608577980000|2020-12-21 19:13:00|614.73|611.73|614.72|611.72|614.74|611.74|614.71|611.71|5
1608577990000|2020-12-21 19:13:10|614.74|611.74|614.74|611.74|614.74|611.74|614.74|611.74|1
1608578000000|2020-12-21 19:13:20|614.68|611.68|614.89|611.89|614.89|611.89|614.68|611.68|14
1608578010000|2020-12-21 19:13:30|614.91|611.91|614.84|611.84|614.91|611.91|614.84|611.84|12
1608578020000|2020-12-21 19:13:40|614.83|611.83|614.67|611.67|614.83|611.83|614.63|611.63|16
1608578030000|2020-12-21 19:13:50|614.66|611.66|614.85|611.85|614.87|611.87|614.66|611.66|24
1608578040000|2020-12-21 19:14:00|614.84|611.84|614.69|611.69|614.85|611.85|614.64|611.64|21
1608578050000|2020-12-21 19:14:10|614.71|611.71|614.69|611.69|614.95|611.95|614.69|611.69|24
1608578060000|2020-12-21 19:14:20|614.67|611.67|614.72|611.72|614.74|611.74|614.67|611.67|14
1608578070000|2020-12-21 19:14:30|614.71|611.71|614.72|611.72|614.72|611.72|614.69|611.69|13
1608578080000|2020-12-21 19:14:40|614.71|611.71|614.84|611.84|614.84|611.84|614.71|611.71|8
1608578090000|2020-12-21 19:14:50|614.85|611.85|614.73|611.73|614.85|611.85|614.73|611.73|9
1608578100000|2020-12-21 19:15:00|614.7|611.7|614.65|611.65|614.71|611.71|614.65|611.65|21
1608578110000|2020-12-21 19:15:10|614.66|611.66|614.55|611.55|614.67|611.67|614.55|611.55|8
1608578120000|2020-12-21 19:15:20|614.54|611.54|614.41|611.41|614.55|611.55|614.4|611.4|15
1608578130000|2020-12-21 19:15:30|614.43|611.43|614.55|611.55|614.55|611.55|614.41|611.41|20
1608578140000|2020-12-21 19:15:40|614.56|611.56|614.58|611.58|614.67|611.67|614.55|611.55|19
1608578150000|2020-12-21 19:15:50|614.59|611.59|614.56|611.56|614.59|611.59|614.55|611.55|15
1608578160000|2020-12-21 19:16:00|614.55|611.55|614.47|611.47|614.55|611.55|614.47|611.47|15
1608578170000|2020-12-21 19:16:10|614.46|611.46|614.43|611.43|614.46|611.46|614.34|611.34|20
1608578180000|2020-12-21 19:16:20|614.42|611.42|614.27|611.27|614.47|611.47|614.26|611.26|24
1608578190000|2020-12-21 19:16:30|614.25|611.25|614.07|611.07|614.31|611.31|614.03|611.03|28
1608578200000|2020-12-21 19:16:40|614.08|611.08|614.08|611.08|614.18|611.18|614.03|611.03|17
1608578210000|2020-12-21 19:16:50|614.07|611.07|614.09|611.09|614.11|611.11|614.06|611.06|14
1608578220000|2020-12-21 19:17:00|614.11|611.11|613.92|610.92|614.12|611.12|613.92|610.92|21
1608578230000|2020-12-21 19:17:10|613.83|610.83|613.76|610.76|613.83|610.83|613.75|610.75|15
1608578240000|2020-12-21 19:17:20|613.77|610.77|613.73|610.73|613.8|610.8|613.7|610.7|19
1608578250000|2020-12-21 19:17:30|613.71|610.71|613.76|610.76|613.77|610.77|613.71|610.71|7
1608578260000|2020-12-21 19:17:40|613.77|610.77|613.73|610.73|613.81|610.81|613.72|610.72|19
1608578270000|2020-12-21 19:17:50|613.72|610.72|613.63|610.63|613.73|610.73|613.6|610.6|22
1608578280000|2020-12-21 19:18:00|613.6|610.6|613.48|610.48|613.68|610.68|613.48|610.48|22
1608578290000|2020-12-21 19:18:10|613.49|610.49|613.45|610.45|613.49|610.49|613.45|610.45|14
1608578300000|2020-12-21 19:18:20|613.46|610.46|613.5|610.5|613.5|610.5|613.43|610.43|18
1608578310000|2020-12-21 19:18:30|613.48|610.48|613.52|610.52|613.52|610.52|613.48|610.48|7
1608578320000|2020-12-21 19:18:40|613.51|610.51|613.72|610.72|613.72|610.72|613.48|610.48|20
1608578330000|2020-12-21 19:18:50|613.71|610.71|613.75|610.75|613.75|610.75|613.71|610.71|12
1608578340000|2020-12-21 19:19:00|613.74|610.74|613.86|610.86|613.9|610.9|613.74|610.74|16
1608578350000|2020-12-21 19:19:10|613.88|610.88|613.76|610.76|613.88|610.88|613.74|610.74|19
1608578360000|2020-12-21 19:19:20|613.75|610.75|613.54|610.54|613.76|610.76|613.53|610.53|21
1608578370000|2020-12-21 19:19:30|613.55|610.55|613.63|610.63|613.63|610.63|613.51|610.51|20
1608578380000|2020-12-21 19:19:40|613.69|610.69|613.72|610.72|613.73|610.73|613.66|610.66|20
1608578390000|2020-12-21 19:19:50|613.71|610.71|614|611|614|611|613.68|610.68|17
1608578400000|2020-12-21 19:20:00|613.98|610.98|613.64|610.64|614.01|611.01|613.64|610.64|21
1608578410000|2020-12-21 19:20:10|613.63|610.63|613.31|610.31|613.71|610.71|613.31|610.31|28
1608578420000|2020-12-21 19:20:20|613.3|610.3|613.2|610.2|613.3|610.3|613.18|610.18|23
1608578430000|2020-12-21 19:20:30|613.19|610.19|612.91|609.91|613.21|610.21|612.89|609.89|25
1608578440000|2020-12-21 19:20:40|612.93|609.93|612.86|609.86|612.94|609.94|612.85|609.85|22
1608578450000|2020-12-21 19:20:50|612.87|609.87|612.64|609.64|612.9|609.9|612.62|609.62|21
1608578460000|2020-12-21 19:21:00|612.65|609.65|612.3|609.3|612.65|609.65|612.18|609.18|31
1608578470000|2020-12-21 19:21:10|612.32|609.32|612.3|609.3|612.35|609.35|612.3|609.3|13
1608578480000|2020-12-21 19:21:20|612.32|609.32|612.29|609.29|612.32|609.32|612.29|609.29|15
1608578490000|2020-12-21 19:21:30|612.28|609.28|612.4|609.4|612.46|609.46|612.28|609.28|25
1608578500000|2020-12-21 19:21:40|612.39|609.39|612.13|609.13|612.39|609.39|612.13|609.13|29
1608578510000|2020-12-21 19:21:50|612.14|609.14|612.19|609.19|612.24|609.24|612.13|609.13|22
1608578520000|2020-12-21 19:22:00|612.18|609.18|612.04|609.04|612.18|609.18|612.04|609.04|14
1608578530000|2020-12-21 19:22:10|612.03|609.03|611.99|608.99|612.03|609.03|611.99|608.99|13
1608578540000|2020-12-21 19:22:20|612|609|612.23|609.23|612.23|609.23|611.99|608.99|23
1608578550000|2020-12-21 19:22:30|612.24|609.24|612.53|609.53|612.54|609.54|612.22|609.22|24
1608578560000|2020-12-21 19:22:40|612.52|609.52|612.53|609.53|612.54|609.54|612.44|609.44|28
1608578570000|2020-12-21 19:22:50|612.54|609.54|612.54|609.54|612.55|609.55|612.5|609.5|20
1608578580000|2020-12-21 19:23:00|612.53|609.53|612.65|609.65|612.75|609.75|612.53|609.53|23
1608578590000|2020-12-21 19:23:10|612.68|609.68|612.69|609.69|612.72|609.72|612.65|609.65|17
1608578600000|2020-12-21 19:23:20|612.71|609.71|612.83|609.83|612.83|609.83|612.71|609.71|10
1608578610000|2020-12-21 19:23:30|612.8|609.8|612.95|609.95|613.02|610.02|612.76|609.76|26
1608578620000|2020-12-21 19:23:40|612.93|609.93|613.24|610.24|613.24|610.24|612.93|609.93|21
1608578630000|2020-12-21 19:23:50|613.23|610.23|613.24|610.24|613.39|610.39|613.18|610.18|31
1608578640000|2020-12-21 19:24:00|613.25|610.25|613.35|610.35|613.39|610.39|613.17|610.17|23
1608578650000|2020-12-21 19:24:10|613.4|610.4|613.77|610.77|613.78|610.78|613.4|610.4|13
1608578660000|2020-12-21 19:24:20|613.71|610.71|613.55|610.55|613.81|610.81|613.48|610.48|25
1608578670000|2020-12-21 19:24:30|613.56|610.56|613.39|610.39|613.56|610.56|613.39|610.39|10
1608578680000|2020-12-21 19:24:40|613.38|610.38|613.4|610.4|613.45|610.45|613.38|610.38|9
1608578690000|2020-12-21 19:24:50|613.41|610.41|613.79|610.79|613.86|610.86|613.41|610.41|20
1608578700000|2020-12-21 19:25:00|613.78|610.78|613.54|610.54|613.85|610.85|613.54|610.54|19
1608578710000|2020-12-21 19:25:10|613.52|610.52|613.47|610.47|613.53|610.53|613.47|610.47|13
1608578720000|2020-12-21 19:25:20|613.48|610.48|613.42|610.42|613.48|610.48|613.42|610.42|3
1608578730000|2020-12-21 19:25:30|613.44|610.44|613.43|610.43|613.45|610.45|613.43|610.43|4
1608578740000|2020-12-21 19:25:40|613.42|610.42|613.41|610.41|613.42|610.42|613.29|610.29|23
1608578750000|2020-12-21 19:25:50|613.42|610.42|613.41|610.41|613.48|610.48|613.41|610.41|13
1608578760000|2020-12-21 19:26:00|613.4|610.4|613.22|610.22|613.42|610.42|613.22|610.22|18
1608578770000|2020-12-21 19:26:10|613.23|610.23|613.5|610.5|613.52|610.52|613.23|610.23|25
1608578780000|2020-12-21 19:26:20|613.52|610.52|613.56|610.56|613.64|610.64|613.46|610.46|19
1608578790000|2020-12-21 19:26:30|613.57|610.57|613.57|610.57|613.59|610.59|613.55|610.55|16
1608578800000|2020-12-21 19:26:40|613.58|610.58|613.56|610.56|613.59|610.59|613.55|610.55|14
1608578810000|2020-12-21 19:26:50|613.54|610.54|613.37|610.37|613.56|610.56|613.35|610.35|22
1608578820000|2020-12-21 19:27:00|613.38|610.38|613.51|610.51|613.52|610.52|613.37|610.37|28
1608578830000|2020-12-21 19:27:10|613.58|610.58|613.62|610.62|613.62|610.62|613.57|610.57|3
1608578850000|2020-12-21 19:27:30|613.63|610.63|613.48|610.48|613.63|610.63|613.47|610.47|14
1608578860000|2020-12-21 19:27:40|613.46|610.46|613.41|610.41|613.49|610.49|613.41|610.41|12
1608578870000|2020-12-21 19:27:50|613.39|610.39|613.55|610.55|613.55|610.55|613.37|610.37|16
1608578880000|2020-12-21 19:28:00|613.56|610.56|613.57|610.57|613.57|610.57|613.55|610.55|10
1608578890000|2020-12-21 19:28:10|613.58|610.58|613.79|610.79|613.82|610.82|613.56|610.56|25
1608578900000|2020-12-21 19:28:20|613.8|610.8|613.66|610.66|613.8|610.8|613.64|610.64|21
1608578910000|2020-12-21 19:28:30|613.7|610.7|613.51|610.51|613.7|610.7|613.51|610.51|18
1608578920000|2020-12-21 19:28:40|613.52|610.52|613.51|610.51|613.53|610.53|613.5|610.5|12
1608578930000|2020-12-21 19:28:50|613.52|610.52|613.51|610.51|613.54|610.54|613.48|610.48|13
1608578940000|2020-12-21 19:29:00|613.49|610.49|613.44|610.44|613.49|610.49|613.43|610.43|14
1608578950000|2020-12-21 19:29:10|613.42|610.42|613.62|610.62|613.62|610.62|613.42|610.42|21
1608578960000|2020-12-21 19:29:20|613.6|610.6|613.73|610.73|613.76|610.76|613.6|610.6|25
1608578970000|2020-12-21 19:29:30|613.72|610.72|613.78|610.78|613.78|610.78|613.61|610.61|20
1608578980000|2020-12-21 19:29:40|613.82|610.82|614|611|614.14|611.14|613.82|610.82|28
1608578990000|2020-12-21 19:29:50|614.01|611.01|613.9|610.9|614.02|611.02|613.88|610.88|19
1608579000000|2020-12-21 19:30:00|613.92|610.92|613.91|610.91|613.92|610.92|613.89|610.89|16
1608579010000|2020-12-21 19:30:10|613.92|610.92|613.89|610.89|613.93|610.93|613.89|610.89|7
1608579020000|2020-12-21 19:30:20|613.9|610.9|614.03|611.03|614.03|611.03|613.88|610.88|21
1608579030000|2020-12-21 19:30:30|614.02|611.02|613.89|610.89|614.06|611.06|613.89|610.89|13
1608579040000|2020-12-21 19:30:40|613.92|610.92|613.71|610.71|613.92|610.92|613.71|610.71|16
1608579050000|2020-12-21 19:30:50|613.7|610.7|613.88|610.88|613.88|610.88|613.7|610.7|18
1608579060000|2020-12-21 19:31:00|613.87|610.87|613.74|610.74|613.87|610.87|613.73|610.73|12
1608579070000|2020-12-21 19:31:10|613.75|610.75|613.68|610.68|613.75|610.75|613.67|610.67|14
1608579080000|2020-12-21 19:31:20|613.62|610.62|613.63|610.63|613.66|610.66|613.59|610.59|18
1608579090000|2020-12-21 19:31:30|613.62|610.62|613.45|610.45|613.63|610.63|613.45|610.45|22
1608579100000|2020-12-21 19:31:40|613.43|610.43|613.4|610.4|613.44|610.44|613.34|610.34|14
1608579110000|2020-12-21 19:31:50|613.38|610.38|613.26|610.26|613.38|610.38|613.25|610.25|14
1608579120000|2020-12-21 19:32:00|613.15|610.15|612.8|609.8|613.15|610.15|612.8|609.8|22
1608579130000|2020-12-21 19:32:10|612.81|609.81|612.75|609.75|612.82|609.82|612.74|609.74|17
1608579140000|2020-12-21 19:32:20|612.74|609.74|612.59|609.59|612.75|609.75|612.56|609.56|20
1608579150000|2020-12-21 19:32:30|612.55|609.55|612.01|609.01|612.56|609.56|612|609|24
1608579160000|2020-12-21 19:32:40|612|609|611.88|608.88|612.03|609.03|611.76|608.76|25
1608579170000|2020-12-21 19:32:50|611.87|608.87|611.9|608.9|611.94|608.94|611.86|608.86|16
1608579180000|2020-12-21 19:33:00|611.89|608.89|611.9|608.9|611.95|608.95|611.84|608.84|25
1608579190000|2020-12-21 19:33:10|611.85|608.85|611.55|608.55|611.85|608.85|611.49|608.49|30
1608579200000|2020-12-21 19:33:20|611.58|608.58|611.68|608.68|611.89|608.89|611.58|608.58|31
1608579210000|2020-12-21 19:33:30|611.72|608.72|611.79|608.79|611.79|608.79|611.64|608.64|24
1608579220000|2020-12-21 19:33:40|611.78|608.78|611.66|608.66|611.78|608.78|611.64|608.64|28
1608579230000|2020-12-21 19:33:50|611.65|608.65|611.56|608.56|611.7|608.7|611.56|608.56|22
1608579240000|2020-12-21 19:34:00|611.58|608.58|611.52|608.52|611.58|608.58|611.4|608.4|21
1608579250000|2020-12-21 19:34:10|611.5|608.5|611.51|608.51|611.55|608.55|611.47|608.47|10
1608579260000|2020-12-21 19:34:20|611.5|608.5|611.61|608.61|611.61|608.61|611.47|608.47|15
1608579270000|2020-12-21 19:34:30|611.68|608.68|611.49|608.49|611.74|608.74|611.49|608.49|19
1608579280000|2020-12-21 19:34:40|611.46|608.46|611.3|608.3|611.48|608.48|611.26|608.26|27
1608579290000|2020-12-21 19:34:50|611.29|608.29|611.19|608.19|611.3|608.3|611.18|608.18|20
1608579300000|2020-12-21 19:35:00|611.2|608.2|610.81|607.81|611.2|608.2|610.65|607.65|30
1608579310000|2020-12-21 19:35:10|610.8|607.8|610.88|607.88|610.9|607.9|610.8|607.8|21
1608579320000|2020-12-21 19:35:20|610.92|607.92|610.86|607.86|610.92|607.92|610.63|607.63|24
1608579330000|2020-12-21 19:35:30|610.85|607.85|610.86|607.86|610.89|607.89|610.67|607.67|27
1608579340000|2020-12-21 19:35:40|610.85|607.85|610.73|607.73|610.86|607.86|610.7|607.7|22
1608579350000|2020-12-21 19:35:50|610.76|607.76|610.74|607.74|610.76|607.76|610.72|607.72|20
1608579360000|2020-12-21 19:36:00|610.73|607.73|610.61|607.61|610.83|607.83|610.57|607.57|21
1608579370000|2020-12-21 19:36:10|610.6|607.6|610.47|607.47|610.61|607.61|610.38|607.38|29
1608579380000|2020-12-21 19:36:20|610.48|607.48|610.57|607.57|610.59|607.59|610.44|607.44|27
1608579390000|2020-12-21 19:36:30|610.56|607.56|610.49|607.49|610.56|607.56|610.46|607.46|23
1608579400000|2020-12-21 19:36:40|610.51|607.51|610.68|607.68|610.8|607.8|610.45|607.45|29
1608579410000|2020-12-21 19:36:50|610.69|607.69|610.63|607.63|610.69|607.69|610.59|607.59|22
1608579420000|2020-12-21 19:37:00|610.62|607.62|610.74|607.74|610.82|607.82|610.62|607.62|34
1608579430000|2020-12-21 19:37:10|610.72|607.72|610.73|607.73|610.75|607.75|610.7|607.7|25
1608579440000|2020-12-21 19:37:20|610.71|607.71|610.5|607.5|610.75|607.75|610.5|607.5|25
1608579450000|2020-12-21 19:37:30|610.49|607.49|610.47|607.47|610.52|607.52|610.44|607.44|20
1608579460000|2020-12-21 19:37:40|610.46|607.46|610.35|607.35|610.46|607.46|610.32|607.32|19
1608579470000|2020-12-21 19:37:50|610.37|607.37|610.42|607.42|610.49|607.49|610.32|607.32|24
1608579480000|2020-12-21 19:38:00|610.44|607.44|610.39|607.39|610.45|607.45|610.37|607.37|24
1608579490000|2020-12-21 19:38:10|610.38|607.38|610.35|607.35|610.45|607.45|610.35|607.35|17
1608579500000|2020-12-21 19:38:20|610.36|607.36|610.29|607.29|610.38|607.38|610.21|607.21|9
1608579510000|2020-12-21 19:38:30|610.3|607.3|610.28|607.28|610.45|607.45|610.28|607.28|22
1608579520000|2020-12-21 19:38:40|610.29|607.29|610.28|607.28|610.35|607.35|610.27|607.27|13
1608579530000|2020-12-21 19:38:50|610.27|607.27|610.68|607.68|610.68|607.68|610.27|607.27|14
1608579540000|2020-12-21 19:39:00|610.72|607.72|610.84|607.84|610.97|607.97|610.71|607.71|26
1608579550000|2020-12-21 19:39:10|610.83|607.83|610.77|607.77|610.87|607.87|610.74|607.74|27
1608579560000|2020-12-21 19:39:20|610.78|607.78|610.78|607.78|610.83|607.83|610.77|607.77|16
1608579570000|2020-12-21 19:39:30|610.79|607.79|610.68|607.68|610.8|607.8|610.67|607.67|18
1608579580000|2020-12-21 19:39:40|610.69|607.69|610.66|607.66|610.69|607.69|610.57|607.57|26
1608579590000|2020-12-21 19:39:50|610.67|607.67|610.48|607.48|610.67|607.67|610.42|607.42|24
1608579600000|2020-12-21 19:40:00|610.5|607.5|610.67|607.67|610.69|607.69|610.5|607.5|25
1608579610000|2020-12-21 19:40:10|610.64|607.64|610.67|607.67|610.69|607.69|610.61|607.61|21
1608579620000|2020-12-21 19:40:20|610.66|607.66|610.67|607.67|610.7|607.7|610.65|607.65|18
1608579630000|2020-12-21 19:40:30|610.64|607.64|610.65|607.65|610.66|607.66|610.6|607.6|19
1608579640000|2020-12-21 19:40:40|610.66|607.66|610.85|607.85|610.91|607.91|610.66|607.66|20
1608579650000|2020-12-21 19:40:50|610.87|607.87|610.83|607.83|610.88|607.88|610.78|607.78|24
1608579660000|2020-12-21 19:41:00|610.84|607.84|610.86|607.86|610.86|607.86|610.79|607.79|23
1608579670000|2020-12-21 19:41:10|610.88|607.88|611.2|608.2|611.28|608.28|610.85|607.85|26
1608579680000|2020-12-21 19:41:20|611.21|608.21|611.2|608.2|611.22|608.22|611.19|608.19|13
1608579690000|2020-12-21 19:41:30|611.19|608.19|611.23|608.23|611.24|608.24|611.19|608.19|11
1608579700000|2020-12-21 19:41:40|611.24|608.24|611.23|608.23|611.25|608.25|611.23|608.23|15
1608579710000|2020-12-21 19:41:50|611.24|608.24|611.22|608.22|611.24|608.24|611.22|608.22|17
1608579720000|2020-12-21 19:42:00|611.23|608.23|611.23|608.23|611.25|608.25|611.21|608.21|19
1608579730000|2020-12-21 19:42:10|611.25|608.25|611.3|608.3|611.4|608.4|611.25|608.25|18
1608579740000|2020-12-21 19:42:20|611.31|608.31|611.27|608.27|611.39|608.39|611.27|608.27|19
1608579750000|2020-12-21 19:42:30|611.25|608.25|611.32|608.32|611.33|608.33|611.25|608.25|28
1608579760000|2020-12-21 19:42:40|611.3|608.3|611.3|608.3|611.31|608.31|611.27|608.27|18
1608579770000|2020-12-21 19:42:50|611.28|608.28|611.3|608.3|611.3|608.3|611.28|608.28|5
1608579780000|2020-12-21 19:43:00|611.28|608.28|611.61|608.61|611.66|608.66|611.28|608.28|22
1608579790000|2020-12-21 19:43:10|611.59|608.59|611.65|608.65|611.67|608.67|611.58|608.58|22
1608579800000|2020-12-21 19:43:20|611.64|608.64|611.69|608.69|611.69|608.69|611.64|608.64|9
1608579810000|2020-12-21 19:43:30|611.68|608.68|611.69|608.69|611.69|608.69|611.68|608.68|2
1608579820000|2020-12-21 19:43:40|611.67|608.67|611.67|608.67|611.69|608.69|611.67|608.67|5
1608579830000|2020-12-21 19:43:50|611.7|608.7|612.3|609.3|612.3|609.3|611.69|608.69|26
1608579840000|2020-12-21 19:44:00|612.34|609.34|612.95|609.95|612.95|609.95|612.33|609.33|35
1608579850000|2020-12-21 19:44:10|612.97|609.97|613.44|610.44|613.44|610.44|612.94|609.94|32
1608579860000|2020-12-21 19:44:20|613.39|610.39|613.58|610.58|613.66|610.66|613.29|610.29|36
1608579870000|2020-12-21 19:44:30|613.6|610.6|613.77|610.77|613.8|610.8|613.6|610.6|28
1608579880000|2020-12-21 19:44:40|613.76|610.76|613.84|610.84|613.93|610.93|613.74|610.74|30
1608579890000|2020-12-21 19:44:50|613.81|610.81|613.95|610.95|613.96|610.96|613.81|610.81|25
1608579900000|2020-12-21 19:45:00|613.94|610.94|614.08|611.08|614.08|611.08|613.93|610.93|24
1608579910000|2020-12-21 19:45:10|614.07|611.07|614.11|611.11|614.17|611.17|614.03|611.03|24
1608579920000|2020-12-21 19:45:20|614.13|611.13|614.08|611.08|614.13|611.13|614.05|611.05|18
1608579930000|2020-12-21 19:45:30|614.04|611.04|613.83|610.83|614.04|611.04|613.83|610.83|24
1608579940000|2020-12-21 19:45:40|613.8|610.8|613.85|610.85|613.87|610.87|613.8|610.8|20
1608579950000|2020-12-21 19:45:50|613.86|610.86|613.88|610.88|613.91|610.91|613.85|610.85|15
1608579960000|2020-12-21 19:46:00|613.87|610.87|613.81|610.81|613.9|610.9|613.8|610.8|17
1608579970000|2020-12-21 19:46:10|613.8|610.8|613.68|610.68|613.82|610.82|613.68|610.68|15
1608579980000|2020-12-21 19:46:20|613.67|610.67|613.43|610.43|613.68|610.68|613.43|610.43|22
1608579990000|2020-12-21 19:46:30|613.44|610.44|613.38|610.38|613.44|610.44|613.37|610.37|23
1608580000000|2020-12-21 19:46:40|613.39|610.39|613.35|610.35|613.39|610.39|613.35|610.35|8
1608580010000|2020-12-21 19:46:50|613.36|610.36|613.51|610.51|613.51|610.51|613.34|610.34|12
1608580020000|2020-12-21 19:47:00|613.58|610.58|613.63|610.63|613.66|610.66|613.58|610.58|22
1608580030000|2020-12-21 19:47:10|613.62|610.62|613.59|610.59|613.63|610.63|613.59|610.59|8
1608580040000|2020-12-21 19:47:20|613.52|610.52|613.59|610.59|613.59|610.59|613.52|610.52|10
1608580050000|2020-12-21 19:47:30|613.57|610.57|613.39|610.39|613.59|610.59|613.39|610.39|19
1608580060000|2020-12-21 19:47:40|613.4|610.4|613.38|610.38|613.4|610.4|613.35|610.35|9
1608580070000|2020-12-21 19:47:50|613.35|610.35|613.31|610.31|613.35|610.35|613.29|610.29|9
1608580080000|2020-12-21 19:48:00|613.3|610.3|613.37|610.37|613.37|610.37|613.3|610.3|7
1608580090000|2020-12-21 19:48:10|613.35|610.35|613.35|610.35|613.36|610.36|613.34|610.34|9
1608580100000|2020-12-21 19:48:20|613.37|610.37|613.39|610.39|613.39|610.39|613.37|610.37|8
1608580110000|2020-12-21 19:48:30|613.38|610.38|613.37|610.37|613.39|610.39|613.35|610.35|6
1608580120000|2020-12-21 19:48:40|613.36|610.36|613.36|610.36|613.36|610.36|613.35|610.35|3
1608580130000|2020-12-21 19:48:50|613.35|610.35|613.33|610.33|613.37|610.37|613.33|610.33|5
1608580140000|2020-12-21 19:49:00|613.34|610.34|612.81|609.81|613.36|610.36|612.8|609.8|24
1608580150000|2020-12-21 19:49:10|612.83|609.83|612.51|609.51|612.83|609.83|612.48|609.48|21
1608580160000|2020-12-21 19:49:20|612.25|609.25|611.89|608.89|612.25|609.25|611.89|608.89|25
1608580170000|2020-12-21 19:49:30|611.9|608.9|611.26|608.26|611.9|608.9|611.26|608.26|24
1608580180000|2020-12-21 19:49:40|611.25|608.25|610.98|607.98|611.35|608.35|610.98|607.98|35
1608580190000|2020-12-21 19:49:50|611|608|610.97|607.97|611.01|608.01|610.89|607.89|30
1608580200000|2020-12-21 19:50:00|610.95|607.95|611.21|608.21|611.4|608.4|610.95|607.95|33
1608580210000|2020-12-21 19:50:10|611.14|608.14|611.45|608.45|611.55|608.55|611.14|608.14|28
1608580220000|2020-12-21 19:50:20|611.47|608.47|611.55|608.55|611.62|608.62|611.46|608.46|23
1608580230000|2020-12-21 19:50:30|611.54|608.54|611.61|608.61|611.66|608.66|611.53|608.53|26
1608580240000|2020-12-21 19:50:40|611.6|608.6|611.93|608.93|611.93|608.93|611.57|608.57|31
1608580250000|2020-12-21 19:50:50|611.94|608.94|611.89|608.89|611.94|608.94|611.78|608.78|23
1608580260000|2020-12-21 19:51:00|611.9|608.9|611.9|608.9|611.92|608.92|611.88|608.88|21
1608580270000|2020-12-21 19:51:10|611.96|608.96|611.78|608.78|611.96|608.96|611.78|608.78|18
1608580280000|2020-12-21 19:51:20|611.81|608.81|611.7|608.7|611.81|608.81|611.61|608.61|20
1608580290000|2020-12-21 19:51:30|611.68|608.68|611.62|608.62|611.68|608.68|611.58|608.58|16
1608580300000|2020-12-21 19:51:40|611.63|608.63|611.72|608.72|611.74|608.74|611.62|608.62|25
1608580310000|2020-12-21 19:51:50|611.71|608.71|611.68|608.68|611.72|608.72|611.64|608.64|14
1608580320000|2020-12-21 19:52:00|611.69|608.69|611.71|608.71|611.72|608.72|611.68|608.68|19
1608580330000|2020-12-21 19:52:10|611.7|608.7|611.73|608.73|611.77|608.77|611.7|608.7|19
1608580340000|2020-12-21 19:52:20|611.74|608.74|611.72|608.72|611.79|608.79|611.7|608.7|10
1608580350000|2020-12-21 19:52:30|611.7|608.7|611.81|608.81|611.81|608.81|611.7|608.7|25
1608580360000|2020-12-21 19:52:40|611.79|608.79|611.85|608.85|611.85|608.85|611.77|608.77|15
1608580370000|2020-12-21 19:52:50|611.86|608.86|611.88|608.88|611.89|608.89|611.83|608.83|15
1608580380000|2020-12-21 19:53:00|611.9|608.9|612.11|609.11|612.11|609.11|611.81|608.81|24
1608580390000|2020-12-21 19:53:10|612.1|609.1|612.27|609.27|612.27|609.27|612.1|609.1|28
1608580400000|2020-12-21 19:53:20|612.22|609.22|612.18|609.18|612.27|609.27|612.16|609.16|26
1608580410000|2020-12-21 19:53:30|612.16|609.16|612.27|609.27|612.31|609.31|612.16|609.16|21
1608580420000|2020-12-21 19:53:40|612.25|609.25|612.23|609.23|612.28|609.28|612.22|609.22|19
1608580430000|2020-12-21 19:53:50|612.24|609.24|612.27|609.27|612.27|609.27|612.23|609.23|10
1608580440000|2020-12-21 19:54:00|612.26|609.26|612.67|609.67|612.68|609.68|612.25|609.25|17
1608580450000|2020-12-21 19:54:10|612.66|609.66|613.03|610.03|613.04|610.04|612.66|609.66|21
1608580460000|2020-12-21 19:54:20|613.07|610.07|613.02|610.02|613.07|610.07|612.95|609.95|21
1608580470000|2020-12-21 19:54:30|613|610|613.02|610.02|613.02|610.02|612.89|609.89|24
1608580480000|2020-12-21 19:54:40|613.01|610.01|613.18|610.18|613.19|610.19|612.99|609.99|18
1608580490000|2020-12-21 19:54:50|613.19|610.19|613.04|610.04|613.2|610.2|613.04|610.04|18
1608580500000|2020-12-21 19:55:00|613.02|610.02|612.71|609.71|613.02|610.02|612.71|609.71|17
1608580510000|2020-12-21 19:55:10|612.73|609.73|612.95|609.95|612.95|609.95|612.73|609.73|23
1608580520000|2020-12-21 19:55:20|612.94|609.94|613.15|610.15|613.22|610.22|612.93|609.93|17
1608580530000|2020-12-21 19:55:30|613.14|610.14|612.88|609.88|613.14|610.14|612.88|609.88|32
1608580540000|2020-12-21 19:55:40|612.93|609.93|612.76|609.76|612.94|609.94|612.76|609.76|30
1608580550000|2020-12-21 19:55:50|612.74|609.74|612.64|609.64|612.76|609.76|612.64|609.64|24
1608580560000|2020-12-21 19:56:00|612.63|609.63|612.54|609.54|612.67|609.67|612.52|609.52|25
1608580570000|2020-12-21 19:56:10|612.52|609.52|612.56|609.56|612.56|609.56|612.51|609.51|15
1608580580000|2020-12-21 19:56:20|612.59|609.59|612.7|609.7|612.81|609.81|612.58|609.58|21
1608580590000|2020-12-21 19:56:30|612.71|609.71|612.59|609.59|612.71|609.71|612.56|609.56|24
1608580600000|2020-12-21 19:56:40|612.6|609.6|612.61|609.61|612.62|609.62|612.58|609.58|17
1608580610000|2020-12-21 19:56:50|612.6|609.6|612.62|609.62|612.65|609.65|612.6|609.6|16
1608580620000|2020-12-21 19:57:00|612.63|609.63|612.67|609.67|612.67|609.67|612.61|609.61|17
1608580630000|2020-12-21 19:57:10|612.65|609.65|612.67|609.67|612.68|609.68|612.63|609.63|16
1608580640000|2020-12-21 19:57:20|612.68|609.68|612.65|609.65|612.68|609.68|612.65|609.65|13
1608580650000|2020-12-21 19:57:30|612.66|609.66|612.94|609.94|612.94|609.94|612.65|609.65|21
1608580660000|2020-12-21 19:57:40|612.95|609.95|612.91|609.91|612.95|609.95|612.89|609.89|18
1608580670000|2020-12-21 19:57:50|612.9|609.9|612.91|609.91|612.94|609.94|612.89|609.89|16
1608580680000|2020-12-21 19:58:00|612.92|609.92|612.91|609.91|612.94|609.94|612.86|609.86|26
1608580690000|2020-12-21 19:58:10|612.9|609.9|612.93|609.93|612.93|609.93|612.89|609.89|13
1608580700000|2020-12-21 19:58:20|612.94|609.94|612.99|609.99|612.99|609.99|612.93|609.93|15
1608580710000|2020-12-21 19:58:30|612.98|609.98|612.94|609.94|612.99|609.99|612.94|609.94|14
1608580720000|2020-12-21 19:58:40|612.95|609.95|612.72|609.72|612.95|609.95|612.72|609.72|21
1608580730000|2020-12-21 19:58:50|612.71|609.71|612.55|609.55|612.71|609.71|612.54|609.54|19
1608580740000|2020-12-21 19:59:00|612.53|609.53|612.84|609.84|612.84|609.84|612.53|609.53|24
1608580750000|2020-12-21 19:59:10|612.86|609.86|612.92|609.92|612.93|609.93|612.82|609.82|19
1608580760000|2020-12-21 19:59:20|612.94|609.94|613|610|613.01|610.01|612.94|609.94|18
1608580770000|2020-12-21 19:59:30|613.01|610.01|613.2|610.2|613.28|610.28|612.99|609.99|20
1608580780000|2020-12-21 19:59:40|613.18|610.18|613.07|610.07|613.2|610.2|613.06|610.06|29
1608580790000|2020-12-21 19:59:50|613.06|610.06|613|610|613.06|610.06|612.92|609.92|25
1608580800000|2020-12-21 20:00:00|613.03|610.03|613.31|610.31|613.31|610.31|613.03|610.03|26
1608580810000|2020-12-21 20:00:10|613.3|610.3|613.39|610.39|613.39|610.39|613.3|610.3|17
1608580820000|2020-12-21 20:00:20|613.38|610.38|613.42|610.42|613.42|610.42|613.36|610.36|20
1608580830000|2020-12-21 20:00:30|613.41|610.41|613.52|610.52|613.52|610.52|613.41|610.41|13
1608580840000|2020-12-21 20:00:40|613.51|610.51|613.67|610.67|613.68|610.68|613.49|610.49|24
1608580850000|2020-12-21 20:00:50|613.66|610.66|613.7|610.7|613.72|610.72|613.66|610.66|18
1608580860000|2020-12-21 20:01:00|613.71|610.71|613.72|610.72|613.73|610.73|613.68|610.68|21
1608580870000|2020-12-21 20:01:10|613.73|610.73|613.81|610.81|613.84|610.84|613.62|610.62|21
1608580880000|2020-12-21 20:01:20|613.85|610.85|614.09|611.09|614.16|611.16|613.85|610.85|23
1608580890000|2020-12-21 20:01:30|614.04|611.04|614.12|611.12|614.22|611.22|614.04|611.04|20
1608580900000|2020-12-21 20:01:40|614.1|611.1|614.11|611.11|614.13|611.13|614.08|611.08|18
1608580910000|2020-12-21 20:01:50|614.12|611.12|614.19|611.19|614.21|611.21|614.1|611.1|16
1608580920000|2020-12-21 20:02:00|614.18|611.18|613.89|610.89|614.18|611.18|613.89|610.89|23
1608580930000|2020-12-21 20:02:10|613.88|610.88|613.86|610.86|613.89|610.89|613.85|610.85|17
1608580940000|2020-12-21 20:02:20|613.85|610.85|613.88|610.88|613.88|610.88|613.85|610.85|9
1608580950000|2020-12-21 20:02:30|613.93|610.93|613.71|610.71|613.93|610.93|613.66|610.66|21
1608580960000|2020-12-21 20:02:40|613.73|610.73|613.47|610.47|613.73|610.73|613.47|610.47|9
1608580970000|2020-12-21 20:02:50|613.46|610.46|613.4|610.4|613.47|610.47|613.39|610.39|18
1608580980000|2020-12-21 20:03:00|613.41|610.41|613.38|610.38|613.41|610.41|613.36|610.36|14
1608580990000|2020-12-21 20:03:10|613.37|610.37|613.33|610.33|613.38|610.38|613.33|610.33|7
1608581000000|2020-12-21 20:03:20|613.31|610.31|613.27|610.27|613.32|610.32|613.26|610.26|12
1608581010000|2020-12-21 20:03:30|613.3|610.3|613.19|610.19|613.3|610.3|613.17|610.17|15
1608581020000|2020-12-21 20:03:40|613.12|610.12|612.98|609.98|613.12|610.12|612.95|609.95|21
1608581030000|2020-12-21 20:03:50|612.96|609.96|612.8|609.8|612.97|609.97|612.8|609.8|21
1608581040000|2020-12-21 20:04:00|612.81|609.81|612.76|609.76|612.81|609.81|612.59|609.59|24
1608581050000|2020-12-21 20:04:10|612.74|609.74|612.77|609.77|612.79|609.79|612.73|609.73|18
1608581060000|2020-12-21 20:04:20|612.78|609.78|612.78|609.78|612.81|609.81|612.77|609.77|12
1608581070000|2020-12-21 20:04:30|612.76|609.76|612.52|609.52|612.78|609.78|612.51|609.51|25
1608581080000|2020-12-21 20:04:40|612.53|609.53|612.31|609.31|612.53|609.53|612.3|609.3|19
1608581090000|2020-12-21 20:04:50|612.32|609.32|612.1|609.1|612.33|609.33|612.09|609.09|20
1608581100000|2020-12-21 20:05:00|612.08|609.08|612.19|609.19|612.21|609.21|612.04|609.04|21
1608581110000|2020-12-21 20:05:10|612.18|609.18|612.01|609.01|612.18|609.18|612.01|609.01|10
1608581120000|2020-12-21 20:05:20|611.93|608.93|611.85|608.85|611.93|608.93|611.84|608.84|13
1608581130000|2020-12-21 20:05:30|611.86|608.86|611.65|608.65|611.86|608.86|611.65|608.65|16
1608581140000|2020-12-21 20:05:40|611.66|608.66|611.88|608.88|611.88|608.88|611.61|608.61|24
1608581150000|2020-12-21 20:05:50|611.87|608.87|611.61|608.61|611.89|608.89|611.59|608.59|28
1608581160000|2020-12-21 20:06:00|611.57|608.57|611.48|608.48|611.65|608.65|611.41|608.41|20
1608581170000|2020-12-21 20:06:10|611.21|608.21|611.1|608.1|611.24|608.24|611.1|608.1|16
1608581180000|2020-12-21 20:06:20|611.09|608.09|611.19|608.19|611.19|608.19|610.91|607.91|19
1608581190000|2020-12-21 20:06:30|611.21|608.21|611.14|608.14|611.23|608.23|611.11|608.11|19
1608581200000|2020-12-21 20:06:40|611.13|608.13|611.07|608.07|611.13|608.13|611.06|608.06|19
1608581210000|2020-12-21 20:06:50|611.05|608.05|611.32|608.32|611.36|608.36|611.04|608.04|24
1608581220000|2020-12-21 20:07:00|611.3|608.3|611.22|608.22|611.3|608.3|611.18|608.18|27
1608581230000|2020-12-21 20:07:10|611.18|608.18|611.16|608.16|611.22|608.22|611.13|608.13|20
1608581240000|2020-12-21 20:07:20|611.15|608.15|610.93|607.93|611.16|608.16|610.87|607.87|21
1608581250000|2020-12-21 20:07:30|610.92|607.92|611.37|608.37|611.37|608.37|610.9|607.9|22
1608581260000|2020-12-21 20:07:40|611.36|608.36|611.57|608.57|611.6|608.6|611.36|608.36|25
1608581270000|2020-12-21 20:07:50|611.56|608.56|611.42|608.42|611.58|608.58|611.42|608.42|27
1608581280000|2020-12-21 20:08:00|611.41|608.41|610.98|607.98|611.41|608.41|610.94|607.94|32
1608581290000|2020-12-21 20:08:10|610.97|607.97|610.93|607.93|610.98|607.98|610.88|607.88|20
1608581300000|2020-12-21 20:08:20|610.95|607.95|610.85|607.85|610.95|607.95|610.83|607.83|9
1608581310000|2020-12-21 20:08:30|610.88|607.88|610.59|607.59|610.89|607.89|610.58|607.58|19
1608581320000|2020-12-21 20:08:40|610.6|607.6|610.5|607.5|610.7|607.7|610.46|607.46|21
1608581330000|2020-12-21 20:08:50|610.49|607.49|610.57|607.57|610.57|607.57|610.48|607.48|18
1608581340000|2020-12-21 20:09:00|610.58|607.58|611.09|608.09|611.12|608.12|610.55|607.55|32
1608581350000|2020-12-21 20:09:10|611.08|608.08|610.87|607.87|611.09|608.09|610.87|607.87|28
1608581360000|2020-12-21 20:09:20|610.88|607.88|610.74|607.74|610.88|607.88|610.74|607.74|25
1608581370000|2020-12-21 20:09:30|610.75|607.75|610.76|607.76|610.77|607.77|610.74|607.74|7
1608581380000|2020-12-21 20:09:40|610.77|607.77|611.05|608.05|611.05|608.05|610.77|607.77|20
1608581390000|2020-12-21 20:09:50|611.13|608.13|611.73|608.73|611.73|608.73|611.13|608.13|25
1608581400000|2020-12-21 20:10:00|611.79|608.79|611.54|608.54|611.79|608.79|611.54|608.54|28
1608581410000|2020-12-21 20:10:10|611.51|608.51|611.62|608.62|611.62|608.62|611.42|608.42|22
1608581420000|2020-12-21 20:10:20|611.63|608.63|611.6|608.6|611.65|608.65|611.57|608.57|19
1608581430000|2020-12-21 20:10:30|611.59|608.59|611.62|608.62|611.64|608.64|611.59|608.59|15
1608581440000|2020-12-21 20:10:40|611.6|608.6|611.52|608.52|611.63|608.63|611.52|608.52|21
1608581450000|2020-12-21 20:10:50|611.56|608.56|611.76|608.76|611.76|608.76|611.54|608.54|18
1608581460000|2020-12-21 20:11:00|611.78|608.78|611.89|608.89|611.93|608.93|611.78|608.78|15
1608581470000|2020-12-21 20:11:10|611.91|608.91|612.27|609.27|612.27|609.27|611.91|608.91|22
1608581480000|2020-12-21 20:11:20|612.28|609.28|612.5|609.5|612.52|609.52|612.25|609.25|25
1608581490000|2020-12-21 20:11:30|612.51|609.51|612.75|609.75|612.77|609.77|612.5|609.5|20
1608581500000|2020-12-21 20:11:40|612.72|609.72|612.71|609.71|612.77|609.77|612.61|609.61|18
1608581510000|2020-12-21 20:11:50|612.72|609.72|612.98|609.98|613.03|610.03|612.72|609.72|20
1608581520000|2020-12-21 20:12:00|612.88|609.88|612.65|609.65|612.98|609.98|612.65|609.65|21
1608581530000|2020-12-21 20:12:10|612.67|609.67|612.71|609.71|612.73|609.73|612.65|609.65|10
1608581540000|2020-12-21 20:12:20|612.75|609.75|613.08|610.08|613.08|610.08|612.75|609.75|11
1608581550000|2020-12-21 20:12:30|613.06|610.06|613.37|610.37|613.37|610.37|613|610|24
1608581560000|2020-12-21 20:12:40|613.34|610.34|613.8|610.8|613.83|610.83|613.34|610.34|25
1608581570000|2020-12-21 20:12:50|613.81|610.81|613.81|610.81|613.83|610.83|613.78|610.78|12
1608581580000|2020-12-21 20:13:00|613.83|610.83|613.82|610.82|613.87|610.87|613.81|610.81|13
1608581590000|2020-12-21 20:13:10|613.84|610.84|613.96|610.96|613.98|610.98|613.81|610.81|17
1608581600000|2020-12-21 20:13:20|613.97|610.97|613.73|610.73|613.97|610.97|613.73|610.73|21
1608581610000|2020-12-21 20:13:30|613.74|610.74|614.11|611.11|614.11|611.11|613.72|610.72|28
1608581620000|2020-12-21 20:13:40|614.09|611.09|613.87|610.87|614.09|611.09|613.85|610.85|29
1608581630000|2020-12-21 20:13:50|613.89|610.89|613.95|610.95|613.98|610.98|613.87|610.87|30
1608581640000|2020-12-21 20:14:00|614.03|611.03|614.03|611.03|614.13|611.13|614.01|611.01|17
1608581650000|2020-12-21 20:14:10|614.01|611.01|614.05|611.05|614.07|611.07|613.93|610.93|13
1608581660000|2020-12-21 20:14:20|614.04|611.04|614.12|611.12|614.14|611.14|614.02|611.02|22
1608581670000|2020-12-21 20:14:30|614.11|611.11|614.21|611.21|614.23|611.23|614.11|611.11|14
1608581680000|2020-12-21 20:14:40|614.23|611.23|614.3|611.3|614.3|611.3|614.22|611.22|13
1608581690000|2020-12-21 20:14:50|614.25|611.25|614.41|611.41|614.42|611.42|614.25|611.25|19
1608581700000|2020-12-21 20:15:00|614.42|611.42|614.4|611.4|614.44|611.44|614.38|611.38|12
1608581710000|2020-12-21 20:15:10|614.43|611.43|614.62|611.62|614.64|611.64|614.43|611.43|11
1608581720000|2020-12-21 20:15:20|614.61|611.61|614.34|611.34|614.67|611.67|614.34|611.34|24
1608581730000|2020-12-21 20:15:30|614.32|611.32|614.27|611.27|614.34|611.34|614.2|611.2|17
1608581740000|2020-12-21 20:15:40|614.26|611.26|614.52|611.52|614.52|611.52|614.24|611.24|16
1608581750000|2020-12-21 20:15:50|614.5|611.5|614.48|611.48|614.5|611.5|614.48|611.48|3
1608581760000|2020-12-21 20:16:00|614.51|611.51|614.57|611.57|614.65|611.65|614.51|611.51|18
1608581770000|2020-12-21 20:16:10|614.56|611.56|614.42|611.42|614.58|611.58|614.41|611.41|24
1608581780000|2020-12-21 20:16:20|614.41|611.41|614.45|611.45|614.47|611.47|614.41|611.41|13
1608581790000|2020-12-21 20:16:30|614.44|611.44|614.46|611.46|614.47|611.47|614.44|611.44|7
1608581800000|2020-12-21 20:16:40|614.44|611.44|614.42|611.42|614.44|611.44|614.41|611.41|12
1608581810000|2020-12-21 20:16:50|614.41|611.41|614.18|611.18|614.41|611.41|614.18|611.18|17
1608581820000|2020-12-21 20:17:00|614.21|611.21|613.95|610.95|614.21|611.21|613.95|610.95|22
1608581830000|2020-12-21 20:17:10|613.94|610.94|613.99|610.99|614|611|613.86|610.86|28
1608581840000|2020-12-21 20:17:20|614|611|614.11|611.11|614.24|611.24|613.98|610.98|30
1608581850000|2020-12-21 20:17:30|614.12|611.12|613.91|610.91|614.12|611.12|613.91|610.91|21
1608581860000|2020-12-21 20:17:40|613.92|610.92|614.05|611.05|614.07|611.07|613.92|610.92|10
1608581870000|2020-12-21 20:17:50|614.11|611.11|614.11|611.11|614.14|611.14|614.08|611.08|12
1608581880000|2020-12-21 20:18:00|614.21|611.21|614.1|611.1|614.21|611.21|614.1|611.1|20
1608581890000|2020-12-21 20:18:10|614.12|611.12|613.96|610.96|614.12|611.12|613.88|610.88|22
1608581900000|2020-12-21 20:18:20|613.94|610.94|613.82|610.82|613.94|610.94|613.81|610.81|21
1608581910000|2020-12-21 20:18:30|613.83|610.83|614.26|611.26|614.3|611.3|613.82|610.82|26
1608581920000|2020-12-21 20:18:40|614.27|611.27|614.34|611.34|614.34|611.34|614.26|611.26|24
1608581930000|2020-12-21 20:18:50|614.32|611.32|614.36|611.36|614.36|611.36|614.31|611.31|12
1608581940000|2020-12-21 20:19:00|614.35|611.35|614.66|611.66|614.71|611.71|614.34|611.34|23
1608581950000|2020-12-21 20:19:10|614.65|611.65|614.52|611.52|614.7|611.7|614.49|611.49|23
1608581960000|2020-12-21 20:19:20|614.51|611.51|614.59|611.59|614.59|611.59|614.51|611.51|16
1608581970000|2020-12-21 20:19:30|614.57|611.57|614.66|611.66|614.66|611.66|614.57|611.57|18
1608581980000|2020-12-21 20:19:40|614.65|611.65|614.66|611.66|614.67|611.67|614.65|611.65|10
1608581990000|2020-12-21 20:19:50|614.64|611.64|614.58|611.58|614.64|611.64|614.49|611.49|25
1608582000000|2020-12-21 20:20:00|614.55|611.55|614.54|611.54|614.57|611.57|614.52|611.52|14
1608582010000|2020-12-21 20:20:10|614.55|611.55|614.54|611.54|614.56|611.56|614.52|611.52|18
1608582020000|2020-12-21 20:20:20|614.55|611.55|614.52|611.52|614.56|611.56|614.52|611.52|14
1608582030000|2020-12-21 20:20:30|614.53|611.53|614.57|611.57|614.58|611.58|614.53|611.53|15
1608582040000|2020-12-21 20:20:40|614.58|611.58|614.59|611.59|614.59|611.59|614.56|611.56|5
1608582050000|2020-12-21 20:20:50|614.6|611.6|614.66|611.66|614.67|611.67|614.58|611.58|20
1608582060000|2020-12-21 20:21:00|614.65|611.65|614.58|611.58|614.68|611.68|614.56|611.56|17
1608582070000|2020-12-21 20:21:10|614.57|611.57|614.2|611.2|614.57|611.57|614.19|611.19|28
1608582080000|2020-12-21 20:21:20|614.21|611.21|614.22|611.22|614.24|611.24|614.15|611.15|23
1608582090000|2020-12-21 20:21:30|614.23|611.23|614.48|611.48|614.54|611.54|614.22|611.22|24
1608582100000|2020-12-21 20:21:40|614.5|611.5|614.4|611.4|614.52|611.52|614.38|611.38|18
1608582110000|2020-12-21 20:21:50|614.39|611.39|614.26|611.26|614.39|611.39|614.26|611.26|14
1608582120000|2020-12-21 20:22:00|614.28|611.28|614.33|611.33|614.38|611.38|614.26|611.26|16
1608582130000|2020-12-21 20:22:10|614.38|611.38|614.67|611.67|614.67|611.67|614.37|611.37|22
1608582140000|2020-12-21 20:22:20|614.68|611.68|614.61|611.61|614.68|611.68|614.61|611.61|12
1608582150000|2020-12-21 20:22:30|614.62|611.62|614.43|611.43|614.62|611.62|614.4|611.4|19
1608582160000|2020-12-21 20:22:40|614.26|611.26|614.27|611.27|614.28|611.28|614.24|611.24|11
1608582170000|2020-12-21 20:22:50|614.28|611.28|614.33|611.33|614.33|611.33|614.24|611.24|17
1608582180000|2020-12-21 20:23:00|614.34|611.34|614.36|611.36|614.37|611.37|614.33|611.33|11
1608582190000|2020-12-21 20:23:10|614.35|611.35|614.23|611.23|614.4|611.4|614.22|611.22|24
1608582200000|2020-12-21 20:23:20|614.24|611.24|614.23|611.23|614.25|611.25|614.23|611.23|6
1608582210000|2020-12-21 20:23:30|614.22|611.22|614.18|611.18|614.22|611.22|614.16|611.16|4
1608582220000|2020-12-21 20:23:40|614.19|611.19|614.15|611.15|614.2|611.2|614.14|611.14|14
1608582230000|2020-12-21 20:23:50|614.14|611.14|614.06|611.06|614.15|611.15|614.06|611.06|20
1608582240000|2020-12-21 20:24:00|614.07|611.07|614.03|611.03|614.07|611.07|614|611|28
1608582250000|2020-12-21 20:24:10|614.04|611.04|614.02|611.02|614.05|611.05|614|611|15
1608582260000|2020-12-21 20:24:20|614.03|611.03|613.99|610.99|614.08|611.08|613.95|610.95|26
1608582270000|2020-12-21 20:24:30|613.97|610.97|613.92|610.92|613.99|610.99|613.92|610.92|19
1608582280000|2020-12-21 20:24:40|613.91|610.91|614|611|614.11|611.11|613.89|610.89|19
1608582290000|2020-12-21 20:24:50|613.96|610.96|613.97|610.97|613.98|610.98|613.92|610.92|19
1608582300000|2020-12-21 20:25:00|613.96|610.96|613.94|610.94|613.96|610.96|613.93|610.93|7
1608582310000|2020-12-21 20:25:10|613.97|610.97|614.17|611.17|614.31|611.31|613.97|610.97|31
1608582320000|2020-12-21 20:25:20|614.16|611.16|614.06|611.06|614.16|611.16|614.06|611.06|16
1608582330000|2020-12-21 20:25:30|614.07|611.07|614.13|611.13|614.16|611.16|614.06|611.06|20
1608582340000|2020-12-21 20:25:40|614.15|611.15|613.99|610.99|614.15|611.15|613.99|610.99|15
1608582350000|2020-12-21 20:25:50|614|611|614|611|614|611|613.97|610.97|7
1608582360000|2020-12-21 20:26:00|613.99|610.99|614.04|611.04|614.08|611.08|613.97|610.97|25
1608582370000|2020-12-21 20:26:10|614.05|611.05|614.06|611.06|614.07|611.07|614.03|611.03|22
1608582380000|2020-12-21 20:26:20|614.04|611.04|614.06|611.06|614.06|611.06|614.03|611.03|10
1608582390000|2020-12-21 20:26:30|614.05|611.05|613.91|610.91|614.06|611.06|613.89|610.89|19
1608582400000|2020-12-21 20:26:40|613.92|610.92|613.7|610.7|613.92|610.92|613.7|610.7|14
1608582410000|2020-12-21 20:26:50|613.72|610.72|613.53|610.53|613.73|610.73|613.53|610.53|21
1608582420000|2020-12-21 20:27:00|613.52|610.52|613.53|610.53|613.53|610.53|613.52|610.52|8
1608582430000|2020-12-21 20:27:10|613.52|610.52|613.53|610.53|613.56|610.56|613.52|610.52|14
1608582440000|2020-12-21 20:27:20|613.54|610.54|613.48|610.48|613.54|610.54|613.47|610.47|20
1608582450000|2020-12-21 20:27:30|613.49|610.49|613.35|610.35|613.49|610.49|613.34|610.34|14
1608582460000|2020-12-21 20:27:40|613.37|610.37|613.29|610.29|613.37|610.37|613.29|610.29|15
1608582470000|2020-12-21 20:27:50|613.3|610.3|613.24|610.24|613.3|610.3|613.23|610.23|10
1608582480000|2020-12-21 20:28:00|613.23|610.23|613.38|610.38|613.42|610.42|613.23|610.23|9
1608582490000|2020-12-21 20:28:10|613.37|610.37|613.35|610.35|613.41|610.41|613.35|610.35|16
1608582500000|2020-12-21 20:28:20|613.33|610.33|613.25|610.25|613.33|610.33|613.23|610.23|21
1608582510000|2020-12-21 20:28:30|613.24|610.24|613.23|610.23|613.26|610.26|613.19|610.19|19
1608582520000|2020-12-21 20:28:40|613.24|610.24|613.24|610.24|613.26|610.26|613.23|610.23|19
1608582530000|2020-12-21 20:28:50|613.23|610.23|613.2|610.2|613.25|610.25|613.18|610.18|10
1608582540000|2020-12-21 20:29:00|613.19|610.19|613.27|610.27|613.29|610.29|613.17|610.17|11
1608582550000|2020-12-21 20:29:10|613.26|610.26|613.28|610.28|613.31|610.31|613.23|610.23|21
1608582560000|2020-12-21 20:29:20|613.29|610.29|613.28|610.28|613.33|610.33|613.24|610.24|22
1608582570000|2020-12-21 20:29:30|613.29|610.29|613.3|610.3|613.31|610.31|613.28|610.28|13
1608582580000|2020-12-21 20:29:40|613.19|610.19|613.01|610.01|613.21|610.21|612.97|609.97|23
1608582590000|2020-12-21 20:29:50|613.04|610.04|613.11|610.11|613.12|610.12|613.02|610.02|25
1608582600000|2020-12-21 20:30:00|613.1|610.1|612.99|609.99|613.13|610.13|612.99|609.99|22
1608582610000|2020-12-21 20:30:10|612.98|609.98|613.02|610.02|613.05|610.05|612.96|609.96|13
1608582620000|2020-12-21 20:30:20|613|610|612.9|609.9|613.03|610.03|612.86|609.86|20
1608582630000|2020-12-21 20:30:30|612.89|609.89|612.83|609.83|612.91|609.91|612.82|609.82|23
1608582640000|2020-12-21 20:30:40|612.84|609.84|612.84|609.84|612.85|609.85|612.71|609.71|24
1608582650000|2020-12-21 20:30:50|612.86|609.86|612.85|609.85|612.86|609.86|612.85|609.85|2
1608582660000|2020-12-21 20:31:00|612.86|609.86|612.79|609.79|612.86|609.86|612.77|609.77|18
1608582670000|2020-12-21 20:31:10|612.78|609.78|612.67|609.67|612.79|609.79|612.67|609.67|17
1608582680000|2020-12-21 20:31:20|612.69|609.69|612.75|609.75|612.76|609.76|612.68|609.68|19
1608582690000|2020-12-21 20:31:30|612.71|609.71|612.71|609.71|612.74|609.74|612.71|609.71|7
1608582700000|2020-12-21 20:31:40|612.72|609.72|612.72|609.72|612.76|609.76|612.71|609.71|17
1608582710000|2020-12-21 20:31:50|612.7|609.7|612.63|609.63|612.7|609.7|612.63|609.63|17
1608582720000|2020-12-21 20:32:00|612.65|609.65|612.57|609.57|612.65|609.65|612.57|609.57|14
1608582730000|2020-12-21 20:32:10|612.58|609.58|612.34|609.34|612.59|609.59|612.33|609.33|20
1608582740000|2020-12-21 20:32:20|612.35|609.35|612.25|609.25|612.35|609.35|612.24|609.24|10
1608582750000|2020-12-21 20:32:30|612.24|609.24|612.05|609.05|612.24|609.24|612.05|609.05|13
1608582760000|2020-12-21 20:32:40|612.04|609.04|612.23|609.23|612.23|609.23|612.04|609.04|18
1608582770000|2020-12-21 20:32:50|612.22|609.22|612.18|609.18|612.23|609.23|612.18|609.18|24
1608582780000|2020-12-21 20:33:00|612.17|609.17|611.92|608.92|612.18|609.18|611.91|608.91|24
1608582790000|2020-12-21 20:33:10|611.91|608.91|611.91|608.91|612|609|611.88|608.88|29
1608582800000|2020-12-21 20:33:20|611.92|608.92|611.66|608.66|611.92|608.92|611.64|608.64|27
1608582810000|2020-12-21 20:33:30|611.65|608.65|611.49|608.49|611.68|608.68|611.49|608.49|26
1608582820000|2020-12-21 20:33:40|611.48|608.48|611.47|608.47|611.49|608.49|611.42|608.42|19
1608582830000|2020-12-21 20:33:50|611.49|608.49|611.6|608.6|611.68|608.68|611.48|608.48|22
1608582840000|2020-12-21 20:34:00|611.58|608.58|611.67|608.67|611.68|608.68|611.54|608.54|16
1608582850000|2020-12-21 20:34:10|611.69|608.69|611.6|608.6|611.78|608.78|611.6|608.6|27
1608582860000|2020-12-21 20:34:20|611.61|608.61|611.58|608.58|611.64|608.64|611.58|608.58|14
1608582870000|2020-12-21 20:34:30|611.64|608.64|611.62|608.62|611.65|608.65|611.59|608.59|11
1608582880000|2020-12-21 20:34:40|611.64|608.64|611.67|608.67|611.67|608.67|611.64|608.64|6
1608582890000|2020-12-21 20:34:50|611.68|608.68|612.23|609.23|612.23|609.23|611.65|608.65|20
1608582900000|2020-12-21 20:35:00|612.22|609.22|612.18|609.18|612.23|609.23|612.17|609.17|15
1608582910000|2020-12-21 20:35:10|612.17|609.17|612.14|609.14|612.17|609.17|612.14|609.14|14
1608582920000|2020-12-21 20:35:20|612.15|609.15|612.03|609.03|612.15|609.15|612.03|609.03|17
1608582930000|2020-12-21 20:35:30|611.99|608.99|611.98|608.98|612|609|611.94|608.94|12
1608582940000|2020-12-21 20:35:40|611.99|608.99|612.05|609.05|612.05|609.05|611.98|608.98|13
1608582950000|2020-12-21 20:35:50|612.03|609.03|612.14|609.14|612.15|609.15|612.03|609.03|19
1608582960000|2020-12-21 20:36:00|612.18|609.18|612.43|609.43|612.5|609.5|612.18|609.18|16
1608582970000|2020-12-21 20:36:10|612.48|609.48|612.91|609.91|612.91|609.91|612.43|609.43|26
1608582980000|2020-12-21 20:36:20|612.81|609.81|612.54|609.54|612.92|609.92|612.36|609.36|17
1608582990000|2020-12-21 20:36:30|612.51|609.51|612.55|609.55|612.91|609.91|612.36|609.36|19
1608583000000|2020-12-21 20:36:40|612.86|609.86|612.74|609.74|612.97|609.97|612.68|609.68|21
1608583010000|2020-12-21 20:36:50|612.83|609.83|613.47|610.47|613.47|610.47|612.54|609.54|19
1608583020000|2020-12-21 20:37:00|613.46|610.46|613.99|610.99|613.99|610.99|612.87|609.87|19
1608583030000|2020-12-21 20:37:10|614.01|611.01|614.32|611.32|614.35|611.35|614.01|611.01|28
1608583040000|2020-12-21 20:37:20|614.33|611.33|614.34|611.34|614.38|611.38|614.33|611.33|19
1608583050000|2020-12-21 20:37:30|614.33|611.33|614.32|611.32|614.36|611.36|614.3|611.3|18
1608583060000|2020-12-21 20:37:40|614.31|611.31|614.31|611.31|614.32|611.32|614.31|611.31|3
1608583070000|2020-12-21 20:37:50|614.32|611.32|614.32|611.32|614.33|611.33|614.3|611.3|7
1608583080000|2020-12-21 20:38:00|614.33|611.33|614.52|611.52|614.53|611.53|614.33|611.33|14
1608583090000|2020-12-21 20:38:10|614.51|611.51|614.53|611.53|614.54|611.54|614.42|611.42|23
1608583100000|2020-12-21 20:38:20|614.51|611.51|614.54|611.54|614.55|611.55|614.51|611.51|6
1608583110000|2020-12-21 20:38:30|614.55|611.55|614.68|611.68|614.68|611.68|614.55|611.55|18
1608583120000|2020-12-21 20:38:40|614.66|611.66|614.68|611.68|614.68|611.68|614.66|611.66|12
1608583130000|2020-12-21 20:38:50|614.65|611.65|614.65|611.65|614.65|611.65|614.63|611.63|8
1608583140000|2020-12-21 20:39:00|614.66|611.66|614.71|611.71|614.71|611.71|614.66|611.66|19
1608583150000|2020-12-21 20:39:10|614.69|611.69|614.75|611.75|614.75|611.75|614.69|611.69|7
1608583160000|2020-12-21 20:39:20|614.76|611.76|614.87|611.87|614.94|611.94|614.75|611.75|23
1608583170000|2020-12-21 20:39:30|614.88|611.88|614.67|611.67|614.88|611.88|614.66|611.66|18
1608583180000|2020-12-21 20:39:40|614.66|611.66|614.57|611.57|614.66|611.66|614.56|611.56|16
1608583190000|2020-12-21 20:39:50|614.58|611.58|614.65|611.65|614.66|611.66|614.58|611.58|13
1608583200000|2020-12-21 20:40:00|614.63|611.63|614.9|611.9|614.9|611.9|614.63|611.63|23
1608583210000|2020-12-21 20:40:10|614.85|611.85|614.61|611.61|614.85|611.85|614.61|611.61|19
1608583220000|2020-12-21 20:40:20|614.62|611.62|614.62|611.62|614.63|611.63|614.6|611.6|12
1608583230000|2020-12-21 20:40:30|614.63|611.63|614.4|611.4|614.63|611.63|614.37|611.37|23
1608583240000|2020-12-21 20:40:40|614.41|611.41|614.41|611.41|614.46|611.46|614.4|611.4|17
1608583250000|2020-12-21 20:40:50|614.42|611.42|614.31|611.31|614.43|611.43|614.27|611.27|16
1608583260000|2020-12-21 20:41:00|614.3|611.3|614.32|611.32|614.34|611.34|614.25|611.25|21
1608583270000|2020-12-21 20:41:10|614.33|611.33|614.24|611.24|614.35|611.35|614.24|611.24|4
1608583280000|2020-12-21 20:41:20|614.26|611.26|614.24|611.24|614.26|611.26|614.23|611.23|4
1608583290000|2020-12-21 20:41:30|614.18|611.18|614.14|611.14|614.19|611.19|614.11|611.11|14
1608583300000|2020-12-21 20:41:40|614.17|611.17|614.08|611.08|614.17|611.17|614.08|611.08|16
1608583310000|2020-12-21 20:41:50|614.09|611.09|614.06|611.06|614.11|611.11|614.06|611.06|9
1608583320000|2020-12-21 20:42:00|614.08|611.08|613.97|610.97|614.08|611.08|613.96|610.96|19
1608583330000|2020-12-21 20:42:10|613.98|610.98|613.64|610.64|613.99|610.99|613.62|610.62|27
1608583340000|2020-12-21 20:42:20|613.34|610.34|613.32|610.32|613.45|610.45|613.32|610.32|28
1608583350000|2020-12-21 20:42:30|613.34|610.34|612.93|609.93|613.37|610.37|612.93|609.93|18
1608583360000|2020-12-21 20:42:40|612.94|609.94|612.79|609.79|612.94|609.94|612.77|609.77|5
1608583370000|2020-12-21 20:42:50|612.8|609.8|612.7|609.7|612.83|609.83|612.69|609.69|18
1608583380000|2020-12-21 20:43:00|612.69|609.69|612.49|609.49|612.69|609.69|612.47|609.47|17
1608583390000|2020-12-21 20:43:10|612.51|609.51|612.4|609.4|612.51|609.51|612.39|609.39|14
1608583400000|2020-12-21 20:43:20|612.39|609.39|612.28|609.28|612.4|609.4|612.28|609.28|16
1608583410000|2020-12-21 20:43:30|612.31|609.31|612.17|609.17|612.34|609.34|612.14|609.14|24
1608583420000|2020-12-21 20:43:40|612.18|609.18|612.24|609.24|612.25|609.25|612.16|609.16|17
1608583430000|2020-12-21 20:43:50|612.23|609.23|612.33|609.33|612.36|609.36|612.2|609.2|32
1608583440000|2020-12-21 20:44:00|612.32|609.32|612.32|609.32|612.35|609.35|612.29|609.29|6
1608583450000|2020-12-21 20:44:10|612.31|609.31|612.27|609.27|612.35|609.35|612.26|609.26|19
1608583460000|2020-12-21 20:44:20|612.26|609.26|612.05|609.05|612.27|609.27|612.05|609.05|23
1608583470000|2020-12-21 20:44:30|612.07|609.07|611.96|608.96|612.07|609.07|611.96|608.96|8
1608583480000|2020-12-21 20:44:40|611.95|608.95|612.42|609.42|612.44|609.44|611.95|608.95|26
1608583490000|2020-12-21 20:44:50|612.41|609.41|612.34|609.34|612.55|609.55|612.34|609.34|22
1608583500000|2020-12-21 20:45:00|612.35|609.35|612.21|609.21|612.35|609.35|612.21|609.21|9
1608583510000|2020-12-21 20:45:10|612.22|609.22|612.21|609.21|612.22|609.22|612.2|609.2|8
1608583520000|2020-12-21 20:45:20|612.22|609.22|612.19|609.19|612.22|609.22|612.18|609.18|11
1608583530000|2020-12-21 20:45:30|612.2|609.2|612.14|609.14|612.2|609.2|612.13|609.13|11
1608583540000|2020-12-21 20:45:40|612.09|609.09|612.11|609.11|612.14|609.14|612.09|609.09|14
1608583550000|2020-12-21 20:45:50|612.12|609.12|612.02|609.02|612.12|609.12|611.98|608.98|19
1608583560000|2020-12-21 20:46:00|612.03|609.03|612.06|609.06|612.07|609.07|612.03|609.03|9
1608583570000|2020-12-21 20:46:10|612.05|609.05|611.92|608.92|612.05|609.05|611.88|608.88|12
1608583580000|2020-12-21 20:46:20|611.91|608.91|611.93|608.93|611.96|608.96|611.88|608.88|26
1608583590000|2020-12-21 20:46:30|611.94|608.94|611.91|608.91|611.96|608.96|611.91|608.91|12
1608583600000|2020-12-21 20:46:40|611.93|608.93|611.9|608.9|611.94|608.94|611.88|608.88|7
1608583610000|2020-12-21 20:46:50|611.89|608.89|612.14|609.14|612.14|609.14|611.88|608.88|22
1608583620000|2020-12-21 20:47:00|612.13|609.13|612.1|609.1|612.13|609.13|612.1|609.1|7
1608583630000|2020-12-21 20:47:10|612.08|609.08|611.99|608.99|612.1|609.1|611.99|608.99|21
1608583640000|2020-12-21 20:47:20|612|609|611.96|608.96|612|609|611.95|608.95|11
1608583650000|2020-12-21 20:47:30|611.98|608.98|611.77|608.77|611.98|608.98|611.77|608.77|20
1608583660000|2020-12-21 20:47:40|611.81|608.81|611.79|608.79|611.81|608.81|611.77|608.77|14
1608583670000|2020-12-21 20:47:50|611.78|608.78|611.82|608.82|611.82|608.82|611.78|608.78|14
1608583680000|2020-12-21 20:48:00|611.79|608.79|611.59|608.59|611.79|608.79|611.57|608.57|19
1608583690000|2020-12-21 20:48:10|611.61|608.61|611.61|608.61|611.65|608.65|611.61|608.61|11
1608583700000|2020-12-21 20:48:20|611.6|608.6|611.59|608.59|611.61|608.61|611.59|608.59|4
1608583710000|2020-12-21 20:48:30|611.58|608.58|611.56|608.56|611.58|608.58|611.56|608.56|8
1608583720000|2020-12-21 20:48:40|611.55|608.55|611.52|608.52|611.57|608.57|611.52|608.52|12
1608583730000|2020-12-21 20:48:50|611.49|608.49|611.31|608.31|611.5|608.5|611.28|608.28|10
1608583740000|2020-12-21 20:49:00|611.32|608.32|611.02|608.02|611.32|608.32|611.01|608.01|12
1608583750000|2020-12-21 20:49:10|610.96|607.96|610.85|607.85|610.96|607.96|610.84|607.84|23
1608583760000|2020-12-21 20:49:20|610.84|607.84|610.71|607.71|610.86|607.86|610.71|607.71|20
1608583770000|2020-12-21 20:49:30|610.7|607.7|610.69|607.69|610.7|607.7|610.66|607.66|6
1608583780000|2020-12-21 20:49:40|610.68|607.68|610.43|607.43|610.68|607.68|610.42|607.42|18
1608583790000|2020-12-21 20:49:50|610.45|607.45|610.78|607.78|610.78|607.78|610.43|607.43|25
1608583800000|2020-12-21 20:50:00|610.77|607.77|610.67|607.67|610.82|607.82|610.66|607.66|23
1608583810000|2020-12-21 20:50:10|610.68|607.68|610.56|607.56|610.68|607.68|610.54|607.54|23
1608583820000|2020-12-21 20:50:20|610.55|607.55|610.55|607.55|610.56|607.56|610.54|607.54|10
1608583830000|2020-12-21 20:50:30|610.54|607.54|610.78|607.78|610.79|607.79|610.54|607.54|24
1608583840000|2020-12-21 20:50:40|610.76|607.76|610.94|607.94|610.94|607.94|610.76|607.76|18
1608583850000|2020-12-21 20:50:50|610.95|607.95|611.03|608.03|611.05|608.05|610.94|607.94|15
1608583860000|2020-12-21 20:51:00|611.04|608.04|611.24|608.24|611.29|608.29|611.02|608.02|29
1608583870000|2020-12-21 20:51:10|611.25|608.25|611.19|608.19|611.28|608.28|611.18|608.18|18
1608583880000|2020-12-21 20:51:20|611.2|608.2|610.95|607.95|611.2|608.2|610.92|607.92|25
1608583890000|2020-12-21 20:51:30|610.96|607.96|611.08|608.08|611.1|608.1|610.92|607.92|18
1608583900000|2020-12-21 20:51:40|611.09|608.09|611.11|608.11|611.12|608.12|611.06|608.06|22
1608583910000|2020-12-21 20:51:50|611.1|608.1|610.87|607.87|611.12|608.12|610.86|607.86|27
1608583920000|2020-12-21 20:52:00|610.88|607.88|611.02|608.02|611.02|608.02|610.88|607.88|18
1608583930000|2020-12-21 20:52:10|611.05|608.05|611.1|608.1|611.13|608.13|611|608|23
1608583940000|2020-12-21 20:52:20|611.13|608.13|611.01|608.01|611.13|608.13|611.01|608.01|15
1608583950000|2020-12-21 20:52:30|611|608|611.1|608.1|611.1|608.1|610.95|607.95|21
1608583960000|2020-12-21 20:52:40|611.12|608.12|611.22|608.22|611.32|608.32|611.12|608.12|25
1608583970000|2020-12-21 20:52:50|611.23|608.23|611.03|608.03|611.23|608.23|611.03|608.03|15
1608583980000|2020-12-21 20:53:00|611|608|610.97|607.97|611|608|610.94|607.94|27
1608583990000|2020-12-21 20:53:10|610.98|607.98|610.97|607.97|611.01|608.01|610.95|607.95|20
1608584000000|2020-12-21 20:53:20|610.99|607.99|610.9|607.9|610.99|607.99|610.9|607.9|15
1608584010000|2020-12-21 20:53:30|610.89|607.89|610.76|607.76|610.9|607.9|610.76|607.76|21
1608584020000|2020-12-21 20:53:40|610.73|607.73|610.77|607.77|610.79|607.79|610.73|607.73|22
1608584030000|2020-12-21 20:53:50|610.78|607.78|610.71|607.71|610.78|607.78|610.69|607.69|18
1608584040000|2020-12-21 20:54:00|610.72|607.72|610.64|607.64|610.72|607.72|610.63|607.63|19
1608584050000|2020-12-21 20:54:10|610.65|607.65|610.65|607.65|610.67|607.67|610.62|607.62|13
1608584060000|2020-12-21 20:54:20|610.66|607.66|610.99|607.99|610.99|607.99|610.64|607.64|32
1608584070000|2020-12-21 20:54:30|611.02|608.02|611.02|608.02|611.14|608.14|610.96|607.96|23
1608584080000|2020-12-21 20:54:40|611.01|608.01|611.09|608.09|611.14|608.14|611.01|608.01|18
1608584090000|2020-12-21 20:54:50|611.1|608.1|610.89|607.89|611.1|608.1|610.86|607.86|17
1608584100000|2020-12-21 20:55:00|610.96|607.96|611.04|608.04|611.06|608.06|610.96|607.96|13
1608584110000|2020-12-21 20:55:10|611.05|608.05|611.07|608.07|611.09|608.09|611.03|608.03|14
1608584120000|2020-12-21 20:55:20|611.09|608.09|611.53|608.53|611.53|608.53|611.08|608.08|17
1608584130000|2020-12-21 20:55:30|611.55|608.55|611.62|608.62|611.63|608.63|611.55|608.55|9
1608584140000|2020-12-21 20:55:40|611.61|608.61|611.65|608.65|611.68|608.68|611.59|608.59|17
1608584150000|2020-12-21 20:55:50|611.66|608.66|611.71|608.71|611.95|608.95|611.66|608.66|26
1608584160000|2020-12-21 20:56:00|611.72|608.72|611.56|608.56|611.75|608.75|611.56|608.56|26
1608584170000|2020-12-21 20:56:10|611.61|608.61|611.52|608.52|611.61|608.61|611.52|608.52|20
1608584180000|2020-12-21 20:56:20|611.51|608.51|611.24|608.24|611.52|608.52|611.23|608.23|19
1608584190000|2020-12-21 20:56:30|611.23|608.23|611.13|608.13|611.24|608.24|611.13|608.13|12
1608584200000|2020-12-21 20:56:40|611.14|608.14|611.1|608.1|611.16|608.16|611.07|608.07|16
1608584210000|2020-12-21 20:56:50|611.11|608.11|611.08|608.08|611.12|608.12|611.08|608.08|8
1608584220000|2020-12-21 20:57:00|611.09|608.09|610.72|607.72|611.09|608.09|610.72|607.72|20
1608584230000|2020-12-21 20:57:10|610.67|607.67|610.59|607.59|610.67|607.67|610.48|607.48|22
1608584240000|2020-12-21 20:57:20|610.6|607.6|610.59|607.59|610.6|607.6|610.58|607.58|10
1608584250000|2020-12-21 20:57:30|610.56|607.56|610.52|607.52|610.57|607.57|610.52|607.52|16
1608584260000|2020-12-21 20:57:40|610.53|607.53|610.49|607.49|610.53|607.53|610.48|607.48|22
1608584270000|2020-12-21 20:57:50|610.48|607.48|610.52|607.52|610.52|607.52|610.44|607.44|16
1608584280000|2020-12-21 20:58:00|610.5|607.5|610.5|607.5|610.52|607.52|610.5|607.5|5
1608584290000|2020-12-21 20:58:10|610.51|607.51|610.47|607.47|610.51|607.51|610.46|607.46|11
1608584300000|2020-12-21 20:58:20|610.46|607.46|610.46|607.46|610.46|607.46|610.45|607.45|5
1608584310000|2020-12-21 20:58:30|610.45|607.45|610.64|607.64|610.64|607.64|610.45|607.45|9
1608584320000|2020-12-21 20:58:40|610.68|607.68|610.83|607.83|610.84|607.84|610.68|607.68|14
1608584330000|2020-12-21 20:58:50|610.81|607.81|610.85|607.85|610.89|607.89|610.81|607.81|7
1608584340000|2020-12-21 20:59:00|610.9|607.9|610.84|607.84|610.94|607.94|610.84|607.84|17
1608584350000|2020-12-21 20:59:10|610.8|607.8|610.95|607.95|610.95|607.95|610.76|607.76|14
1608584360000|2020-12-21 20:59:20|610.96|607.96|611.41|608.41|611.41|608.41|610.96|607.96|20
1608584370000|2020-12-21 20:59:30|611.43|608.43|611.51|608.51|611.54|608.54|611.43|608.43|20
1608584380000|2020-12-21 20:59:40|611.52|608.52|611.65|608.65|611.65|608.65|611.52|608.52|16
1608584390000|2020-12-21 20:59:50|611.64|608.64|611.62|608.62|611.65|608.65|611.51|608.51|22
1608584400000|2020-12-21 21:00:00|611.6|608.6|611.83|608.83|611.83|608.83|611.6|608.6|19
1608584410000|2020-12-21 21:00:10|611.82|608.82|611.76|608.76|611.89|608.89|611.68|608.68|26
1608584420000|2020-12-21 21:00:20|611.77|608.77|611.91|608.91|611.94|608.94|611.75|608.75|21
1608584430000|2020-12-21 21:00:30|611.94|608.94|612.15|609.15|612.18|609.18|611.92|608.92|16
1608584440000|2020-12-21 21:00:40|612.14|609.14|612.09|609.09|612.2|609.2|612.07|609.07|8
1608584450000|2020-12-21 21:00:50|612.12|609.12|612.11|609.11|612.13|609.13|612.06|609.06|12
1608584460000|2020-12-21 21:01:00|612.12|609.12|612.38|609.38|612.38|609.38|612.11|609.11|19
1608584470000|2020-12-21 21:01:10|612.37|609.37|612.37|609.37|612.4|609.4|612.36|609.36|13
1608584480000|2020-12-21 21:01:20|612.39|609.39|612.24|609.24|612.4|609.4|612.24|609.24|15
1608584490000|2020-12-21 21:01:30|612.25|609.25|612.25|609.25|612.25|609.25|612.23|609.23|4
1608584500000|2020-12-21 21:01:40|612.23|609.23|612.25|609.25|612.25|609.25|612.23|609.23|7
1608584510000|2020-12-21 21:01:50|612.24|609.24|612.59|609.59|612.59|609.59|612.22|609.22|22
1608584520000|2020-12-21 21:02:00|612.63|609.63|612.63|609.63|612.64|609.64|612.59|609.59|24
1608584530000|2020-12-21 21:02:10|612.64|609.64|612.62|609.62|612.64|609.64|612.6|609.6|18
1608584540000|2020-12-21 21:02:20|612.6|609.6|612.39|609.39|612.6|609.6|612.37|609.37|14
1608584550000|2020-12-21 21:02:30|612.37|609.37|612.84|609.84|612.84|609.84|612.37|609.37|20
1608584560000|2020-12-21 21:02:40|612.85|609.85|612.78|609.78|612.85|609.85|612.73|609.73|21
1608584570000|2020-12-21 21:02:50|612.79|609.79|612.81|609.81|612.81|609.81|612.78|609.78|10
1608584580000|2020-12-21 21:03:00|612.78|609.78|612.5|609.5|612.81|609.81|612.5|609.5|21
1608584590000|2020-12-21 21:03:10|612.51|609.51|612.76|609.76|612.77|609.77|612.49|609.49|20
1608584600000|2020-12-21 21:03:20|612.75|609.75|612.56|609.56|612.75|609.75|612.56|609.56|15
1608584610000|2020-12-21 21:03:30|612.54|609.54|612.52|609.52|612.62|609.62|612.52|609.52|14
1608584620000|2020-12-21 21:03:40|612.46|609.46|612.5|609.5|612.51|609.51|612.45|609.45|17
1608584630000|2020-12-21 21:03:50|612.51|609.51|612.35|609.35|612.51|609.51|612.35|609.35|14
1608584640000|2020-12-21 21:04:00|612.36|609.36|611.95|608.95|612.37|609.37|611.95|608.95|31
1608584650000|2020-12-21 21:04:10|611.96|608.96|612.03|609.03|612.06|609.06|611.88|608.88|18
1608584660000|2020-12-21 21:04:20|611.98|608.98|611.91|608.91|612.02|609.02|611.91|608.91|16
1608584670000|2020-12-21 21:04:30|611.85|608.85|611.87|608.87|611.87|608.87|611.83|608.83|15
1608584680000|2020-12-21 21:04:40|611.85|608.85|611.74|608.74|611.85|608.85|611.73|608.73|13
1608584690000|2020-12-21 21:04:50|611.73|608.73|611.62|608.62|611.74|608.74|611.61|608.61|13
1608584700000|2020-12-21 21:05:00|611.63|608.63|611.51|608.51|611.63|608.63|611.51|608.51|10
1608584710000|2020-12-21 21:05:10|611.5|608.5|611.25|608.25|611.52|608.52|611.25|608.25|18
1608584720000|2020-12-21 21:05:20|611.23|608.23|611.37|608.37|611.48|608.48|611.22|608.22|26
1608584730000|2020-12-21 21:05:30|611.38|608.38|611.3|608.3|611.38|608.38|611.25|608.25|17
1608584740000|2020-12-21 21:05:40|611.31|608.31|611.27|608.27|611.38|608.38|611.27|608.27|26
1608584750000|2020-12-21 21:05:50|611.26|608.26|611.07|608.07|611.26|608.26|611.07|608.07|18
1608584760000|2020-12-21 21:06:00|611.09|608.09|611.1|608.1|611.1|608.1|611.04|608.04|20
1608584770000|2020-12-21 21:06:10|611.12|608.12|611.26|608.26|611.28|608.28|611.12|608.12|22
1608584780000|2020-12-21 21:06:20|611.28|608.28|611.1|608.1|611.28|608.28|611.1|608.1|27
1608584790000|2020-12-21 21:06:30|611.11|608.11|610.99|607.99|611.11|608.11|610.99|607.99|13
1608584800000|2020-12-21 21:06:40|610.98|607.98|610.63|607.63|610.98|607.98|610.63|607.63|13
1608584810000|2020-12-21 21:06:50|610.62|607.62|610.57|607.57|610.63|607.63|610.52|607.52|15
1608584820000|2020-12-21 21:07:00|610.56|607.56|610.52|607.52|610.56|607.56|610.52|607.52|6
1608584830000|2020-12-21 21:07:10|610.5|607.5|610.48|607.48|610.5|607.5|610.46|607.46|8
1608584840000|2020-12-21 21:07:20|610.47|607.47|610.39|607.39|610.48|607.48|610.39|607.39|16
1608584850000|2020-12-21 21:07:30|610.34|607.34|610.27|607.27|610.34|607.34|610.18|607.18|25
1608584860000|2020-12-21 21:07:40|610.25|607.25|610.24|607.24|610.27|607.27|610.22|607.22|13
1608584870000|2020-12-21 21:07:50|610.26|607.26|610.5|607.5|610.5|607.5|610.22|607.22|21
1608584880000|2020-12-21 21:08:00|610.49|607.49|610.61|607.61|610.62|607.62|610.49|607.49|23
1608584890000|2020-12-21 21:08:10|610.62|607.62|610.65|607.65|610.66|607.66|610.62|607.62|13
1608584900000|2020-12-21 21:08:20|610.63|607.63|610.65|607.65|610.65|607.65|610.63|607.63|4
1608584910000|2020-12-21 21:08:30|610.64|607.64|610.76|607.76|610.76|607.76|610.64|607.64|15
1608584920000|2020-12-21 21:08:40|610.75|607.75|610.83|607.83|610.83|607.83|610.75|607.75|14
1608584930000|2020-12-21 21:08:50|610.84|607.84|610.82|607.82|610.86|607.86|610.81|607.81|15
1608584940000|2020-12-21 21:09:00|610.83|607.83|611.46|608.46|611.46|608.46|610.82|607.82|24
1608584950000|2020-12-21 21:09:10|611.47|608.47|611.56|608.56|611.56|608.56|611.45|608.45|15
1608584960000|2020-12-21 21:09:20|611.54|608.54|611.62|608.62|611.68|608.68|611.54|608.54|23
1608584970000|2020-12-21 21:09:30|611.63|608.63|611.63|608.63|611.64|608.64|611.58|608.58|18
1608584980000|2020-12-21 21:09:40|611.64|608.64|611.63|608.63|611.64|608.64|611.62|608.62|6
1608584990000|2020-12-21 21:09:50|611.62|608.62|611.86|608.86|611.92|608.92|611.61|608.61|18
1608585000000|2020-12-21 21:10:00|611.9|608.9|612.02|609.02|612.03|609.03|611.83|608.83|32
1608585010000|2020-12-21 21:10:10|611.98|608.98|612.05|609.05|612.11|609.11|611.95|608.95|22
1608585020000|2020-12-21 21:10:20|612.12|609.12|612.57|609.57|612.65|609.65|612.12|609.12|22
1608585030000|2020-12-21 21:10:30|612.53|609.53|613.14|610.14|613.15|610.15|612.51|609.51|14
1608585040000|2020-12-21 21:10:40|613.15|610.15|613.25|610.25|613.25|610.25|613.14|610.14|5
1608585050000|2020-12-21 21:10:50|613.26|610.26|613.36|610.36|613.37|610.37|613.26|610.26|14
1608585060000|2020-12-21 21:11:00|613.37|610.37|613.29|610.29|613.37|610.37|613.26|610.26|16
1608585070000|2020-12-21 21:11:10|613.32|610.32|613.3|610.3|613.33|610.33|613.3|610.3|5
1608585080000|2020-12-21 21:11:20|613.31|610.31|613.42|610.42|613.43|610.43|613.31|610.31|4
1608585090000|2020-12-21 21:11:30|613.43|610.43|613.8|610.8|613.8|610.8|613.42|610.42|23
1608585100000|2020-12-21 21:11:40|613.79|610.79|613.91|610.91|613.92|610.92|613.76|610.76|10
1608585110000|2020-12-21 21:11:50|613.96|610.96|613.95|610.95|613.96|610.96|613.9|610.9|8
1608585120000|2020-12-21 21:12:00|613.96|610.96|613.92|610.92|614.02|611.02|613.9|610.9|17
1608585130000|2020-12-21 21:12:10|613.93|610.93|613.91|610.91|614.03|611.03|613.9|610.9|19
1608585140000|2020-12-21 21:12:20|613.89|610.89|613.92|610.92|613.93|610.93|613.86|610.86|23
1608585150000|2020-12-21 21:12:30|613.93|610.93|613.82|610.82|613.93|610.93|613.82|610.82|16
1608585160000|2020-12-21 21:12:40|613.83|610.83|613.52|610.52|613.85|610.85|613.51|610.51|23
1608585170000|2020-12-21 21:12:50|613.54|610.54|613.64|610.64|613.65|610.65|613.54|610.54|7
1608585180000|2020-12-21 21:13:00|613.66|610.66|613.63|610.63|613.66|610.66|613.63|610.63|9
1608585190000|2020-12-21 21:13:10|613.62|610.62|613.86|610.86|613.86|610.86|613.61|610.61|12
1608585200000|2020-12-21 21:13:20|613.81|610.81|613.89|610.89|613.89|610.89|613.81|610.81|8
1608585210000|2020-12-21 21:13:30|613.88|610.88|613.82|610.82|613.88|610.88|613.79|610.79|8
1608585220000|2020-12-21 21:13:40|613.8|610.8|613.83|610.83|613.83|610.83|613.79|610.79|7
1608585230000|2020-12-21 21:13:50|613.81|610.81|613.81|610.81|613.81|610.81|613.75|610.75|9
1608585240000|2020-12-21 21:14:00|613.8|610.8|613.85|610.85|613.85|610.85|613.79|610.79|10
1608585250000|2020-12-21 21:14:10|613.86|610.86|613.86|610.86|613.86|610.86|613.86|610.86|1
1608585260000|2020-12-21 21:14:20|613.88|610.88|613.88|610.88|613.88|610.88|613.87|610.87|3
1608585270000|2020-12-21 21:14:30|613.87|610.87|613.87|610.87|613.88|610.88|613.87|610.87|9
1608585280000|2020-12-21 21:14:40|613.88|610.88|614|611|614.03|611.03|613.87|610.87|12
1608585290000|2020-12-21 21:14:50|614.05|611.05|614.09|611.09|614.11|611.11|614.05|611.05|8
1608585300000|2020-12-21 21:15:00|614.08|611.08|614.09|611.09|614.1|611.1|614.08|611.08|8
1608585310000|2020-12-21 21:15:10|614.1|611.1|614.13|611.13|614.14|611.14|614.09|611.09|5
1608585320000|2020-12-21 21:15:20|614.12|611.12|614.14|611.14|614.15|611.15|614.12|611.12|6
1608585330000|2020-12-21 21:15:30|614.15|611.15|614.41|611.41|614.41|611.41|614.14|611.14|15
1608585340000|2020-12-21 21:15:40|614.4|611.4|614.45|611.45|614.46|611.46|614.4|611.4|17
1608585350000|2020-12-21 21:15:50|614.44|611.44|614.47|611.47|614.48|611.48|614.44|611.44|13
1608585360000|2020-12-21 21:16:00|614.48|611.48|614.48|611.48|614.48|611.48|614.47|611.47|3
1608585370000|2020-12-21 21:16:10|614.47|611.47|614.36|611.36|614.47|611.47|614.35|611.35|6
1608585380000|2020-12-21 21:16:20|614.39|611.39|614.05|611.05|614.39|611.39|613.93|610.93|26
1608585390000|2020-12-21 21:16:30|614.04|611.04|614.04|611.04|614.06|611.06|614.02|611.02|22
1608585400000|2020-12-21 21:16:40|614.06|611.06|614|611|614.06|611.06|614|611|6
1608585410000|2020-12-21 21:16:50|613.99|610.99|613.95|610.95|614|611|613.95|610.95|9
1608585420000|2020-12-21 21:17:00|613.96|610.96|613.93|610.93|613.96|610.96|613.93|610.93|10
1608585430000|2020-12-21 21:17:10|613.94|610.94|613.94|610.94|613.94|610.94|613.93|610.93|3
1608585440000|2020-12-21 21:17:20|613.95|610.95|614.18|611.18|614.2|611.2|613.94|610.94|18
1608585450000|2020-12-21 21:17:30|614.17|611.17|614.12|611.12|614.17|611.17|614.1|611.1|20
1608585460000|2020-12-21 21:17:40|614.1|611.1|614.06|611.06|614.14|611.14|614.06|611.06|18
1608585470000|2020-12-21 21:17:50|614.07|611.07|614.14|611.14|614.14|611.14|614.06|611.06|19
1608585480000|2020-12-21 21:18:00|614.11|611.11|614.21|611.21|614.22|611.22|614.1|611.1|14
1608585490000|2020-12-21 21:18:10|614.22|611.22|614.2|611.2|614.23|611.23|614.17|611.17|11
1608585500000|2020-12-21 21:18:20|614.22|611.22|614.25|611.25|614.26|611.26|614.22|611.22|9
1608585510000|2020-12-21 21:18:30|614.23|611.23|614.39|611.39|614.43|611.43|614.23|611.23|18
1608585520000|2020-12-21 21:18:40|614.41|611.41|614.43|611.43|614.43|611.43|614.37|611.37|17
1608585530000|2020-12-21 21:18:50|614.39|611.39|614.53|611.53|614.54|611.54|614.39|611.39|13
1608585540000|2020-12-21 21:19:00|614.54|611.54|614.55|611.55|614.55|611.55|614.53|611.53|4
1608585550000|2020-12-21 21:19:10|614.54|611.54|614.35|611.35|614.54|611.54|614.35|611.35|14
1608585560000|2020-12-21 21:19:20|614.31|611.31|614.38|611.38|614.38|611.38|614.31|611.31|11
1608585570000|2020-12-21 21:19:30|614.36|611.36|614.51|611.51|614.52|611.52|614.36|611.36|13
1608585580000|2020-12-21 21:19:40|614.53|611.53|614.63|611.63|614.64|611.64|614.52|611.52|17
1608585590000|2020-12-21 21:19:50|614.64|611.64|614.65|611.65|614.67|611.67|614.58|611.58|8
1608585600000|2020-12-21 21:20:00|614.67|611.67|614.82|611.82|614.92|611.92|614.65|611.65|21
1608585610000|2020-12-21 21:20:10|614.8|611.8|614.74|611.74|614.82|611.82|614.62|611.62|24
1608585620000|2020-12-21 21:20:20|614.73|611.73|614.5|611.5|614.78|611.78|614.48|611.48|25
1608585630000|2020-12-21 21:20:30|614.55|611.55|614.6|611.6|614.62|611.62|614.54|611.54|20
1608585640000|2020-12-21 21:20:40|614.61|611.61|614.65|611.65|614.66|611.66|614.59|611.59|10
1608585650000|2020-12-21 21:20:50|614.68|611.68|614.66|611.66|614.69|611.69|614.65|611.65|19
1608585660000|2020-12-21 21:21:00|614.67|611.67|614.42|611.42|614.68|611.68|614.42|611.42|19
1608585670000|2020-12-21 21:21:10|614.41|611.41|614.4|611.4|614.41|611.41|614.39|611.39|10
1608585680000|2020-12-21 21:21:20|614.41|611.41|614.58|611.58|614.61|611.61|614.4|611.4|18
1608585690000|2020-12-21 21:21:30|614.57|611.57|614.61|611.61|614.63|611.63|614.56|611.56|14
1608585700000|2020-12-21 21:21:40|614.59|611.59|614.59|611.59|614.6|611.6|614.57|611.57|10
1608585710000|2020-12-21 21:21:50|614.57|611.57|614.59|611.59|614.59|611.59|614.57|611.57|5
1608585720000|2020-12-21 21:22:00|614.58|611.58|614.59|611.59|614.59|611.59|614.58|611.58|4
1608585730000|2020-12-21 21:22:10|614.58|611.58|614.62|611.62|614.64|611.64|614.58|611.58|18
1608585740000|2020-12-21 21:22:20|614.64|611.64|614.63|611.63|614.64|611.64|614.62|611.62|10
1608585750000|2020-12-21 21:22:30|614.64|611.64|614.64|611.64|614.64|611.64|614.59|611.59|12
1608585760000|2020-12-21 21:22:40|614.65|611.65|614.64|611.64|614.65|611.65|614.62|611.62|7
1608585770000|2020-12-21 21:22:50|614.63|611.63|614.64|611.64|614.66|611.66|614.62|611.62|14
1608585780000|2020-12-21 21:23:00|614.63|611.63|614.59|611.59|614.71|611.71|614.54|611.54|12
1608585790000|2020-12-21 21:23:10|614.58|611.58|614.62|611.62|614.63|611.63|614.58|611.58|7
1608585800000|2020-12-21 21:23:20|614.61|611.61|614.72|611.72|614.72|611.72|614.61|611.61|24
1608585810000|2020-12-21 21:23:30|614.71|611.71|614.72|611.72|614.72|611.72|614.69|611.69|3
1608585820000|2020-12-21 21:23:40|614.74|611.74|614.82|611.82|614.83|611.83|614.73|611.73|9
1608585830000|2020-12-21 21:23:50|614.83|611.83|614.86|611.86|614.87|611.87|614.83|611.83|8
1608585840000|2020-12-21 21:24:00|614.87|611.87|614.97|611.97|614.97|611.97|614.86|611.86|8
1608585850000|2020-12-21 21:24:10|614.96|611.96|615.03|612.03|615.05|612.05|614.96|611.96|12
1608585860000|2020-12-21 21:24:20|615.02|612.02|615.06|612.06|615.06|612.06|614.98|611.98|21
1608585870000|2020-12-21 21:24:30|615.03|612.03|615.05|612.05|615.07|612.07|615.03|612.03|5
1608585880000|2020-12-21 21:24:40|615.04|612.04|614.98|611.98|615.04|612.04|614.91|611.91|13
1608585890000|2020-12-21 21:24:50|614.99|611.99|615.01|612.01|615.05|612.05|614.99|611.99|14
1608585900000|2020-12-21 21:25:00|614.92|611.92|614.58|611.58|614.98|611.98|614.56|611.56|20
1608585910000|2020-12-21 21:25:10|614.61|611.61|614.57|611.57|614.61|611.61|614.57|611.57|10
1608585920000|2020-12-21 21:25:20|614.58|611.58|614.59|611.59|614.61|611.61|614.58|611.58|5
1608585930000|2020-12-21 21:25:30|614.6|611.6|614.57|611.57|614.6|611.6|614.56|611.56|5
1608585940000|2020-12-21 21:25:40|614.56|611.56|614.14|611.14|614.58|611.58|614.12|611.12|20
1608585950000|2020-12-21 21:25:50|614.16|611.16|614.1|611.1|614.16|611.16|614.05|611.05|9
1608585960000|2020-12-21 21:26:00|614.09|611.09|614.28|611.28|614.28|611.28|614.09|611.09|14
1608585970000|2020-12-21 21:26:10|614.3|611.3|614.5|611.5|614.5|611.5|614.3|611.3|19
1608585980000|2020-12-21 21:26:20|614.59|611.59|614.8|611.8|614.8|611.8|614.58|611.58|15
1608585990000|2020-12-21 21:26:30|614.81|611.81|614.92|611.92|614.92|611.92|614.78|611.78|23
1608586000000|2020-12-21 21:26:40|614.9|611.9|614.9|611.9|614.95|611.95|614.88|611.88|16
1608586010000|2020-12-21 21:26:50|614.88|611.88|614.97|611.97|614.97|611.97|614.87|611.87|27
1608586020000|2020-12-21 21:27:00|614.96|611.96|615.01|612.01|615.04|612.04|614.95|611.95|18
1608586040000|2020-12-21 21:27:20|615|612|614.9|611.9|615|612|614.89|611.89|12
1608586050000|2020-12-21 21:27:30|614.98|611.98|614.96|611.96|614.98|611.98|614.95|611.95|10
1608586060000|2020-12-21 21:27:40|614.95|611.95|614.96|611.96|614.97|611.97|614.95|611.95|4
1608586070000|2020-12-21 21:27:50|614.97|611.97|615|612|615|612|614.94|611.94|15
1608586080000|2020-12-21 21:28:00|614.99|611.99|614.99|611.99|615|612|614.99|611.99|5
1608586090000|2020-12-21 21:28:10|615|612|614.73|611.73|615.01|612.01|614.72|611.72|19
1608586100000|2020-12-21 21:28:20|614.74|611.74|614.72|611.72|614.78|611.78|614.66|611.66|17
1608586110000|2020-12-21 21:28:30|614.74|611.74|614.76|611.76|614.8|611.8|614.72|611.72|24
1608586120000|2020-12-21 21:28:40|614.69|611.69|614.7|611.7|614.7|611.7|614.62|611.62|22
1608586130000|2020-12-21 21:28:50|614.74|611.74|614.7|611.7|614.75|611.75|614.7|611.7|7
1608586140000|2020-12-21 21:29:00|614.71|611.71|614.92|611.92|614.92|611.92|614.71|611.71|13
1608586150000|2020-12-21 21:29:10|614.91|611.91|614.82|611.82|614.91|611.91|614.81|611.81|15
1608586160000|2020-12-21 21:29:20|614.81|611.81|614.86|611.86|614.86|611.86|614.81|611.81|9
1608586170000|2020-12-21 21:29:30|614.87|611.87|614.89|611.89|614.95|611.95|614.85|611.85|21
1608586180000|2020-12-21 21:29:40|614.86|611.86|614.85|611.85|614.86|611.86|614.84|611.84|3
1608586190000|2020-12-21 21:29:50|614.86|611.86|614.89|611.89|614.89|611.89|614.86|611.86|4
1608586200000|2020-12-21 21:30:00|614.88|611.88|614.92|611.92|614.95|611.95|614.88|611.88|15
1608586210000|2020-12-21 21:30:10|614.9|611.9|614.92|611.92|614.93|611.93|614.87|611.87|14
1608586220000|2020-12-21 21:30:20|614.91|611.91|614.93|611.93|614.93|611.93|614.91|611.91|11
1608586230000|2020-12-21 21:30:30|614.92|611.92|615.02|612.02|615.02|612.02|614.92|611.92|14
1608586240000|2020-12-21 21:30:40|615.03|612.03|615.24|612.24|615.25|612.25|615.03|612.03|19
1608586250000|2020-12-21 21:30:50|615.25|612.25|615.31|612.31|615.31|612.31|615.24|612.24|11
1608586260000|2020-12-21 21:31:00|615.32|612.32|615.37|612.37|615.37|612.37|615.29|612.29|11
1608586270000|2020-12-21 21:31:10|615.38|612.38|615.57|612.57|615.59|612.59|615.38|612.38|19
1608586280000|2020-12-21 21:31:20|615.59|612.59|615.64|612.64|615.64|612.64|615.55|612.55|15
1608586290000|2020-12-21 21:31:30|615.65|612.65|615.87|612.87|615.87|612.87|615.65|612.65|18
1608586300000|2020-12-21 21:31:40|615.88|612.88|615.97|612.97|615.97|612.97|615.85|612.85|26
1608586310000|2020-12-21 21:31:50|615.98|612.98|615.99|612.99|616.02|613.02|615.96|612.96|12
1608586320000|2020-12-21 21:32:00|616|613|616.29|613.29|616.3|613.3|615.99|612.99|17
1608586330000|2020-12-21 21:32:10|616.36|613.36|616.49|613.49|616.49|613.49|616.36|613.36|16
1608586340000|2020-12-21 21:32:20|616.48|613.48|616.54|613.54|616.57|613.57|616.48|613.48|10
1608586350000|2020-12-21 21:32:30|616.55|613.55|616.5|613.5|616.55|613.55|616.49|613.49|6
1608586360000|2020-12-21 21:32:40|616.54|613.54|616.65|613.65|616.65|613.65|616.54|613.54|13
1608586370000|2020-12-21 21:32:50|616.6|613.6|616.3|613.3|616.62|613.62|616.29|613.29|17
1608586380000|2020-12-21 21:33:00|616.28|613.28|616.27|613.27|616.3|613.3|616.26|613.26|12
1608586390000|2020-12-21 21:33:10|616.28|613.28|616.28|613.28|616.32|613.32|616.27|613.27|10
1608586400000|2020-12-21 21:33:20|616.39|613.39|616.32|613.32|616.41|613.41|616.31|613.31|23
1608586410000|2020-12-21 21:33:30|616.3|613.3|616.48|613.48|616.51|613.51|616.28|613.28|22
1608586420000|2020-12-21 21:33:40|616.45|613.45|616.47|613.47|616.52|613.52|616.4|613.4|13
1608586430000|2020-12-21 21:33:50|616.48|613.48|616.39|613.39|616.49|613.49|616.34|613.34|18
1608586440000|2020-12-21 21:34:00|616.43|613.43|616.57|613.57|616.58|613.58|616.39|613.39|13
1608586450000|2020-12-21 21:34:10|616.58|613.58|616.63|613.63|616.64|613.64|616.55|613.55|18
1608586460000|2020-12-21 21:34:20|616.64|613.64|616.76|613.76|616.76|613.76|616.63|613.63|18
1608586470000|2020-12-21 21:34:30|616.77|613.77|616.73|613.73|616.79|613.79|616.72|613.72|26
1608586480000|2020-12-21 21:34:40|616.75|613.75|616.74|613.74|616.76|613.76|616.66|613.66|20
1608586490000|2020-12-21 21:34:50|616.75|613.75|616.71|613.71|616.75|613.75|616.71|613.71|14
1608586500000|2020-12-21 21:35:00|616.7|613.7|616.76|613.76|616.77|613.77|616.69|613.69|23
1608586510000|2020-12-21 21:35:10|616.75|613.75|616.72|613.72|616.77|613.77|616.7|613.7|20
1608586520000|2020-12-21 21:35:20|616.7|613.7|616.77|613.77|616.8|613.8|616.7|613.7|20
1608586530000|2020-12-21 21:35:30|616.78|613.78|616.8|613.8|616.81|613.81|616.77|613.77|12
1608586540000|2020-12-21 21:35:40|616.79|613.79|617.09|614.09|617.15|614.15|616.78|613.78|26
1608586550000|2020-12-21 21:35:50|617.19|614.19|617.11|614.11|617.37|614.37|617.09|614.09|34
1608586560000|2020-12-21 21:36:00|617.12|614.12|617.01|614.01|617.12|614.12|616.99|613.99|10
1608586570000|2020-12-21 21:36:10|617.02|614.02|617.08|614.08|617.12|614.12|617.02|614.02|24
1608586580000|2020-12-21 21:36:20|617.09|614.09|616.92|613.92|617.09|614.09|616.91|613.91|19
1608586590000|2020-12-21 21:36:30|616.93|613.93|617.01|614.01|617.01|614.01|616.93|613.93|6
1608586600000|2020-12-21 21:36:40|617.02|614.02|617.04|614.04|617.04|614.04|617.02|614.02|9
1608586610000|2020-12-21 21:36:50|617.05|614.05|617.4|614.4|617.41|614.41|617.04|614.04|23
1608586620000|2020-12-21 21:37:00|617.41|614.41|617.25|614.25|617.42|614.42|617.11|614.11|30
1608586630000|2020-12-21 21:37:10|617.21|614.21|617.15|614.15|617.21|614.21|617.08|614.08|22
1608586640000|2020-12-21 21:37:20|617.13|614.13|617.01|614.01|617.16|614.16|617|614|15
1608586650000|2020-12-21 21:37:30|617|614|617|614|617.01|614.01|616.99|613.99|5
1608586660000|2020-12-21 21:37:40|617.01|614.01|617.02|614.02|617.02|614.02|617.01|614.01|2
1608586670000|2020-12-21 21:37:50|617.04|614.04|617.13|614.13|617.13|614.13|617.01|614.01|15
1608586680000|2020-12-21 21:38:00|617.14|614.14|617.37|614.37|617.39|614.39|617.14|614.14|20
1608586690000|2020-12-21 21:38:10|617.36|614.36|617.73|614.73|617.73|614.73|617.25|614.25|29
1608586700000|2020-12-21 21:38:20|617.71|614.71|617.57|614.57|617.71|614.71|617.35|614.35|30
1608586710000|2020-12-21 21:38:30|617.6|614.6|617.78|614.78|617.79|614.79|617.6|614.6|26
1608586720000|2020-12-21 21:38:40|617.76|614.76|617.73|614.73|617.76|614.76|617.72|614.72|13
1608586730000|2020-12-21 21:38:50|617.74|614.74|618.1|615.1|618.24|615.24|617.74|614.74|24
1608586740000|2020-12-21 21:39:00|618.08|615.08|618.11|615.11|618.11|615.11|617.96|614.96|26
1608586750000|2020-12-21 21:39:10|618.12|615.12|618.12|615.12|618.13|615.13|617.97|614.97|36
1608586760000|2020-12-21 21:39:20|618.11|615.11|618.22|615.22|618.22|615.22|618.09|615.09|25
1608586770000|2020-12-21 21:39:30|618.23|615.23|618.15|615.15|618.27|615.27|618.09|615.09|19
1608586780000|2020-12-21 21:39:40|618.14|615.14|618.14|615.14|618.16|615.16|618.12|615.12|15
1608586790000|2020-12-21 21:39:50|618.12|615.12|618.21|615.21|618.22|615.22|618.12|615.12|17
1608586800000|2020-12-21 21:40:00|618.22|615.22|617.94|614.94|618.22|615.22|617.93|614.93|17
1608586810000|2020-12-21 21:40:10|617.96|614.96|618.01|615.01|618.03|615.03|617.96|614.96|22
1608586820000|2020-12-21 21:40:20|617.99|614.99|618.08|615.08|618.09|615.09|617.99|614.99|14
1608586830000|2020-12-21 21:40:30|618.09|615.09|618.03|615.03|618.1|615.1|618.02|615.02|25
1608586840000|2020-12-21 21:40:40|618.02|615.02|618.04|615.04|618.05|615.05|618|615|17
1608586850000|2020-12-21 21:40:50|618.03|615.03|618.02|615.02|618.04|615.04|618.01|615.01|13
1608586860000|2020-12-21 21:41:00|617.99|614.99|617.87|614.87|618.02|615.02|617.87|614.87|20
1608586870000|2020-12-21 21:41:10|617.85|614.85|617.81|614.81|617.88|614.88|617.78|614.78|21
1608586880000|2020-12-21 21:41:20|617.8|614.8|617.84|614.84|617.91|614.91|617.8|614.8|30
1608586890000|2020-12-21 21:41:30|617.85|614.85|617.87|614.87|618.04|615.04|617.84|614.84|25
1608586900000|2020-12-21 21:41:40|617.93|614.93|618.13|615.13|618.14|615.14|617.93|614.93|28
1608586910000|2020-12-21 21:41:50|618.12|615.12|618.05|615.05|618.14|615.14|618.05|615.05|23
1608586920000|2020-12-21 21:42:00|618.06|615.06|618.17|615.17|618.28|615.28|618.05|615.05|27
1608586930000|2020-12-21 21:42:10|618.19|615.19|618.2|615.2|618.23|615.23|618.18|615.18|22
1608586940000|2020-12-21 21:42:20|618.22|615.22|618.38|615.38|618.39|615.39|618.22|615.22|16
1608586950000|2020-12-21 21:42:30|618.39|615.39|618.19|615.19|618.45|615.45|618.19|615.19|24
1608586960000|2020-12-21 21:42:40|618.21|615.21|618.23|615.23|618.3|615.3|618.18|615.18|29
1608586970000|2020-12-21 21:42:50|618.25|615.25|618.38|615.38|618.39|615.39|618.25|615.25|31
1608586980000|2020-12-21 21:43:00|618.35|615.35|618.16|615.16|618.37|615.37|618.08|615.08|33
1608586990000|2020-12-21 21:43:10|618.06|615.06|618.18|615.18|618.28|615.28|618.05|615.05|24
1608587000000|2020-12-21 21:43:20|618.17|615.17|618.14|615.14|618.21|615.21|618.09|615.09|22
1608587010000|2020-12-21 21:43:30|618.16|615.16|618.14|615.14|618.16|615.16|618.09|615.09|22
1608587020000|2020-12-21 21:43:40|618.12|615.12|618.14|615.14|618.17|615.17|618.08|615.08|12
1608587030000|2020-12-21 21:43:50|618.15|615.15|618.04|615.04|618.15|615.15|618|615|19
1608587040000|2020-12-21 21:44:00|618.03|615.03|618.03|615.03|618.04|615.04|617.98|614.98|15
1608587050000|2020-12-21 21:44:10|618.01|615.01|618.07|615.07|618.07|615.07|618.01|615.01|18
1608587060000|2020-12-21 21:44:20|618.06|615.06|618.25|615.25|618.25|615.25|618.06|615.06|18
1608587070000|2020-12-21 21:44:30|618.24|615.24|618.09|615.09|618.24|615.24|618.06|615.06|17
1608587080000|2020-12-21 21:44:40|618.07|615.07|618.13|615.13|618.13|615.13|618.07|615.07|2
1608587090000|2020-12-21 21:44:50|618.12|615.12|618.12|615.12|618.12|615.12|618.12|615.12|1
1608587100000|2020-12-21 21:45:00|618.18|615.18|618.22|615.22|618.22|615.22|618.18|615.18|9
1608587110000|2020-12-21 21:45:10|618.23|615.23|618.49|615.49|618.5|615.5|618.2|615.2|24
1608587120000|2020-12-21 21:45:20|618.5|615.5|618.47|615.47|618.56|615.56|618.47|615.47|11
1608587130000|2020-12-21 21:45:30|618.46|615.46|618.33|615.33|618.46|615.46|618.28|615.28|27
1608587140000|2020-12-21 21:45:40|618.35|615.35|618.46|615.46|618.48|615.48|618.33|615.33|19
1608587150000|2020-12-21 21:45:50|618.44|615.44|618.41|615.41|618.47|615.47|618.39|615.39|17
1608587160000|2020-12-21 21:46:00|618.44|615.44|618.39|615.39|618.44|615.44|618.38|615.38|17
1608587170000|2020-12-21 21:46:10|618.41|615.41|618.42|615.42|618.43|615.43|618.4|615.4|19
1608587180000|2020-12-21 21:46:20|618.41|615.41|618.43|615.43|618.43|615.43|618.41|615.41|9
1608587190000|2020-12-21 21:46:30|618.42|615.42|618.27|615.27|618.43|615.43|618.25|615.25|22
1608587200000|2020-12-21 21:46:40|618.29|615.29|618.37|615.37|618.4|615.4|618.29|615.29|16
1608587210000|2020-12-21 21:46:50|618.35|615.35|618.39|615.39|618.43|615.43|618.34|615.34|15
1608587220000|2020-12-21 21:47:00|618.38|615.38|618.37|615.37|618.41|615.41|618.36|615.36|16
1608587230000|2020-12-21 21:47:10|618.38|615.38|618.2|615.2|618.38|615.38|618.16|615.16|24
1608587240000|2020-12-21 21:47:20|618.19|615.19|618.13|615.13|618.23|615.23|618.13|615.13|18
1608587250000|2020-12-21 21:47:30|618.1|615.1|617.99|614.99|618.14|615.14|617.97|614.97|20
1608587260000|2020-12-21 21:47:40|617.94|614.94|617.8|614.8|617.96|614.96|617.8|614.8|21
1608587270000|2020-12-21 21:47:50|617.79|614.79|617.79|614.79|617.83|614.83|617.78|614.78|16
1608587280000|2020-12-21 21:48:00|617.81|614.81|617.81|614.81|617.92|614.92|617.81|614.81|22
1608587290000|2020-12-21 21:48:10|617.83|614.83|618.08|615.08|618.08|615.08|617.76|614.76|29
1608587300000|2020-12-21 21:48:20|618.07|615.07|618.09|615.09|618.13|615.13|617.91|614.91|29
1608587310000|2020-12-21 21:48:30|618.06|615.06|617.96|614.96|618.11|615.11|617.96|614.96|31
1608587320000|2020-12-21 21:48:40|617.95|614.95|617.95|614.95|617.98|614.98|617.93|614.93|22
1608587330000|2020-12-21 21:48:50|617.94|614.94|617.9|614.9|617.96|614.96|617.89|614.89|19
1608587340000|2020-12-21 21:49:00|617.92|614.92|617.82|614.82|617.94|614.94|617.81|614.81|22
1608587350000|2020-12-21 21:49:10|617.81|614.81|617.76|614.76|617.82|614.82|617.7|614.7|20
1608587360000|2020-12-21 21:49:20|617.77|614.77|617.76|614.76|617.81|614.81|617.75|614.75|24
1608587370000|2020-12-21 21:49:30|617.75|614.75|617.76|614.76|617.79|614.79|617.74|614.74|20
1608587380000|2020-12-21 21:49:40|617.84|614.84|618.17|615.17|618.23|615.23|617.82|614.82|33
1608587390000|2020-12-21 21:49:50|618.15|615.15|618.4|615.4|618.45|615.45|618.14|615.14|29
1608587400000|2020-12-21 21:50:00|618.41|615.41|618.32|615.32|618.41|615.41|618.19|615.19|25
1608587410000|2020-12-21 21:50:10|618.33|615.33|618.4|615.4|618.44|615.44|618.33|615.33|21
1608587420000|2020-12-21 21:50:20|618.41|615.41|618.41|615.41|618.41|615.41|618.37|615.37|20
1608587430000|2020-12-21 21:50:30|618.39|615.39|618|615|618.39|615.39|618|615|27
1608587440000|2020-12-21 21:50:40|618.01|615.01|618.13|615.13|618.13|615.13|617.96|614.96|29
1608587450000|2020-12-21 21:50:50|618.12|615.12|618.13|615.13|618.15|615.15|618.1|615.1|18
1608587460000|2020-12-21 21:51:00|618.11|615.11|618.07|615.07|618.13|615.13|617.96|614.96|26
1608587470000|2020-12-21 21:51:10|618.08|615.08|617.95|614.95|618.08|615.08|617.93|614.93|22
1608587480000|2020-12-21 21:51:20|617.96|614.96|617.83|614.83|617.96|614.96|617.82|614.82|31
1608587490000|2020-12-21 21:51:30|617.81|614.81|618.05|615.05|618.12|615.12|617.8|614.8|22
1608587500000|2020-12-21 21:51:40|618.07|615.07|617.94|614.94|618.07|615.07|617.93|614.93|31
1608587510000|2020-12-21 21:51:50|617.93|614.93|618.04|615.04|618.04|615.04|617.9|614.9|27
1608587520000|2020-12-21 21:52:00|618.03|615.03|618.18|615.18|618.24|615.24|618.02|615.02|30
1608587530000|2020-12-21 21:52:10|618.22|615.22|618.28|615.28|618.42|615.42|618.13|615.13|26
1608587540000|2020-12-21 21:52:20|618.29|615.29|618.48|615.48|618.48|615.48|618.21|615.21|12
1608587550000|2020-12-21 21:52:30|618.46|615.46|618.8|615.8|618.81|615.81|618.4|615.4|22
1608587560000|2020-12-21 21:52:40|618.81|615.81|618.76|615.76|618.82|615.82|618.72|615.72|15
1608587570000|2020-12-21 21:52:50|618.77|615.77|618.72|615.72|618.79|615.79|618.71|615.71|19
1608587580000|2020-12-21 21:53:00|618.75|615.75|618.96|615.96|619.03|616.03|618.75|615.75|21
1608587590000|2020-12-21 21:53:10|618.95|615.95|618.46|615.46|618.95|615.95|618.46|615.46|22
1608587600000|2020-12-21 21:53:20|618.44|615.44|618.56|615.56|618.62|615.62|618.42|615.42|33
1608587610000|2020-12-21 21:53:30|618.55|615.55|618.46|615.46|618.57|615.57|618.31|615.31|28
1608587620000|2020-12-21 21:53:40|618.47|615.47|618.56|615.56|618.59|615.59|618.46|615.46|19
1608587630000|2020-12-21 21:53:50|618.55|615.55|618.42|615.42|618.6|615.6|618.42|615.42|17
1608587640000|2020-12-21 21:54:00|618.43|615.43|618.51|615.51|618.52|615.52|618.41|615.41|31
1608587650000|2020-12-21 21:54:10|618.5|615.5|618.41|615.41|618.52|615.52|618.4|615.4|18
1608587660000|2020-12-21 21:54:20|618.4|615.4|618.29|615.29|618.41|615.41|618.28|615.28|16
1608587670000|2020-12-21 21:54:30|618.28|615.28|618.44|615.44|618.5|615.5|618.28|615.28|23
1608587680000|2020-12-21 21:54:40|618.46|615.46|618.5|615.5|618.5|615.5|618.46|615.46|19
1608587690000|2020-12-21 21:54:50|618.49|615.49|618.43|615.43|618.51|615.51|618.43|615.43|13
1608587700000|2020-12-21 21:55:00|618.41|615.41|619.05|616.05|619.08|616.08|618.41|615.41|35
1608587710000|2020-12-21 21:55:10|619.07|616.07|618.93|615.93|619.07|616.07|618.9|615.9|23
1608587720000|2020-12-21 21:55:20|618.92|615.92|618.94|615.94|618.98|615.98|618.92|615.92|23
1608587730000|2020-12-21 21:55:30|618.95|615.95|618.97|615.97|618.99|615.99|618.94|615.94|25
1608587740000|2020-12-21 21:55:40|618.96|615.96|619.42|616.42|619.42|616.42|618.96|615.96|23
1608587750000|2020-12-21 21:55:50|619.44|616.44|619.92|616.92|619.93|616.93|619.44|616.44|29
1608587760000|2020-12-21 21:56:00|619.89|616.89|619.71|616.71|619.89|616.89|619.51|616.51|28
1608587770000|2020-12-21 21:56:10|619.69|616.69|619.83|616.83|619.85|616.85|619.69|616.69|21
1608587780000|2020-12-21 21:56:20|619.82|616.82|619.84|616.84|619.85|616.85|619.78|616.78|29
1608587790000|2020-12-21 21:56:30|619.85|616.85|619.88|616.88|619.88|616.88|619.84|616.84|19
1608587800000|2020-12-21 21:56:40|619.87|616.87|619.93|616.93|619.95|616.95|619.86|616.86|20
1608587810000|2020-12-21 21:56:50|619.95|616.95|619.75|616.75|619.95|616.95|619.75|616.75|13
1608587820000|2020-12-21 21:57:00|619.77|616.77|619.87|616.87|619.89|616.89|619.76|616.76|23
1608587830000|2020-12-21 21:57:10|619.86|616.86|619.87|616.87|619.87|616.87|619.84|616.84|26
1608587840000|2020-12-21 21:57:20|619.89|616.89|619.94|616.94|620.02|617.02|619.88|616.88|28
1608587850000|2020-12-21 21:57:30|619.95|616.95|619.75|616.75|619.95|616.95|619.73|616.73|23
1608587860000|2020-12-21 21:57:40|619.73|616.73|620.01|617.01|620.01|617.01|619.73|616.73|29
1608587870000|2020-12-21 21:57:50|619.99|616.99|619.88|616.88|620.02|617.02|619.84|616.84|23
1608587880000|2020-12-21 21:58:00|619.87|616.87|619.94|616.94|619.95|616.95|619.82|616.82|19
1608587890000|2020-12-21 21:58:10|619.95|616.95|619.94|616.94|619.95|616.95|619.92|616.92|14
1608587900000|2020-12-21 21:58:20|619.93|616.93|619.82|616.82|619.93|616.93|619.82|616.82|15
1608587910000|2020-12-21 21:58:30|619.81|616.81|619.84|616.84|619.85|616.85|619.81|616.81|7
1608587920000|2020-12-21 21:58:40|619.85|616.85|619.81|616.81|619.85|616.85|619.81|616.81|13
1608587930000|2020-12-21 21:58:50|619.82|616.82|619.9|616.9|619.9|616.9|619.82|616.82|19
1608587940000|2020-12-21 21:59:00|619.87|616.87|619.88|616.88|619.92|616.92|619.84|616.84|17
1608587950000|2020-12-21 21:59:10|619.86|616.86|619.82|616.82|619.89|616.89|619.82|616.82|14
1608587960000|2020-12-21 21:59:20|619.83|616.83|619.86|616.86|619.88|616.88|619.83|616.83|11
1608587970000|2020-12-21 21:59:30|619.85|616.85|619.87|616.87|619.87|616.87|619.85|616.85|3
1608587980000|2020-12-21 21:59:40|619.86|616.86|619.98|616.98|620.03|617.03|619.86|616.86|15
1608587990000|2020-12-21 21:59:50|619.99|616.99|619.96|616.96|620|617|619.95|616.95|16
1608588000000|2020-12-21 22:00:00|619.95|616.95|619.99|616.99|620|617|619.95|616.95|7
1608588010000|2020-12-21 22:00:10|619.98|616.98|619.86|616.86|619.98|616.98|619.85|616.85|13
1608588020000|2020-12-21 22:00:20|619.87|616.87|619.79|616.79|619.88|616.88|619.78|616.78|18
1608588030000|2020-12-21 22:00:30|619.78|616.78|619.57|616.57|619.78|616.78|619.56|616.56|15
1608588040000|2020-12-21 22:00:40|619.56|616.56|619.41|616.41|619.57|616.57|619.4|616.4|21
1608588050000|2020-12-21 22:00:50|619.42|616.42|619.43|616.43|619.43|616.43|619.41|616.41|16
1608588060000|2020-12-21 22:01:00|619.42|616.42|619.11|616.11|619.43|616.43|619.1|616.1|27
1608588070000|2020-12-21 22:01:10|619.13|616.13|619.04|616.04|619.14|616.14|619.03|616.03|32
1608588080000|2020-12-21 22:01:20|619.03|616.03|618.91|615.91|619.07|616.07|618.91|615.91|16
1608588090000|2020-12-21 22:01:30|618.92|615.92|618.8|615.8|618.92|615.92|618.79|615.79|8
1608588100000|2020-12-21 22:01:40|618.87|615.87|619.08|616.08|619.08|616.08|618.87|615.87|17
1608588110000|2020-12-21 22:01:50|619.09|616.09|619.4|616.4|619.4|616.4|619.08|616.08|20
1608588120000|2020-12-21 22:02:00|619.39|616.39|619.35|616.35|619.39|616.39|619.35|616.35|14
1608588130000|2020-12-21 22:02:10|619.36|616.36|619.23|616.23|619.36|616.36|619.22|616.22|18
1608588140000|2020-12-21 22:02:20|619.22|616.22|619.07|616.07|619.22|616.22|619.07|616.07|15
1608588150000|2020-12-21 22:02:30|619.06|616.06|619.07|616.07|619.08|616.08|619.06|616.06|14
1608588160000|2020-12-21 22:02:40|619.06|616.06|619.05|616.05|619.07|616.07|619.05|616.05|4
1608588170000|2020-12-21 22:02:50|619.06|616.06|619.05|616.05|619.06|616.06|619.05|616.05|4
1608588180000|2020-12-21 22:03:00|619.06|616.06|619.07|616.07|619.07|616.07|619.06|616.06|2
1608588190000|2020-12-21 22:03:10|619.08|616.08|619.08|616.08|619.08|616.08|619.08|616.08|1
1608588200000|2020-12-21 22:03:20|619.13|616.13|619.1|616.1|619.14|616.14|619.1|616.1|9
1608588210000|2020-12-21 22:03:30|619.11|616.11|619.1|616.1|619.12|616.12|619.09|616.09|19
1608588220000|2020-12-21 22:03:40|619.11|616.11|619.11|616.11|619.11|616.11|619.1|616.1|23
1608588230000|2020-12-21 22:03:50|619.1|616.1|619|616|619.1|616.1|618.99|615.99|8
1608588240000|2020-12-21 22:04:00|618.96|615.96|618.82|615.82|618.97|615.97|618.8|615.8|10
1608588250000|2020-12-21 22:04:10|618.76|615.76|618.78|615.78|618.79|615.79|618.76|615.76|13
1608588260000|2020-12-21 22:04:20|618.77|615.77|618.76|615.76|618.78|615.78|618.75|615.75|13
1608588270000|2020-12-21 22:04:30|618.75|615.75|618.3|615.3|618.77|615.77|618.26|615.26|23
1608588280000|2020-12-21 22:04:40|618.33|615.33|618.32|615.32|618.33|615.33|618.3|615.3|10
1608588290000|2020-12-21 22:04:50|618.33|615.33|618.36|615.36|618.38|615.38|618.32|615.32|17
1608588300000|2020-12-21 22:05:00|618.37|615.37|618.31|615.31|618.39|615.39|618.31|615.31|17
1608588310000|2020-12-21 22:05:10|618.32|615.32|618.29|615.29|618.32|615.32|618.28|615.28|14
1608588320000|2020-12-21 22:05:20|618.28|615.28|618.12|615.12|618.28|615.28|618.12|615.12|17
1608588330000|2020-12-21 22:05:30|618.11|615.11|618.03|615.03|618.13|615.13|618.03|615.03|17
1608588340000|2020-12-21 22:05:40|617.88|614.88|617.88|614.88|617.88|614.88|617.84|614.84|17
1608588350000|2020-12-21 22:05:50|617.9|614.9|617.9|614.9|617.92|614.92|617.89|614.89|18
1608588360000|2020-12-21 22:06:00|617.91|614.91|617.9|614.9|617.95|614.95|617.9|614.9|19
1608588370000|2020-12-21 22:06:10|617.91|614.91|617.89|614.89|617.91|614.91|617.89|614.89|9
1608588380000|2020-12-21 22:06:20|617.91|614.91|617.89|614.89|617.91|614.91|617.88|614.88|15
1608588390000|2020-12-21 22:06:30|617.88|614.88|617.96|614.96|617.98|614.98|617.87|614.87|21
1608588400000|2020-12-21 22:06:40|617.97|614.97|618.03|615.03|618.04|615.04|617.94|614.94|24
1608588410000|2020-12-21 22:06:50|618.06|615.06|618.07|615.07|618.07|615.07|618.04|615.04|17
1608588420000|2020-12-21 22:07:00|618.06|615.06|618.07|615.07|618.07|615.07|618.03|615.03|15
1608588430000|2020-12-21 22:07:10|618.08|615.08|618.3|615.3|618.3|615.3|618.06|615.06|14
1608588440000|2020-12-21 22:07:20|618.25|615.25|618.38|615.38|618.38|615.38|618.25|615.25|23
1608588450000|2020-12-21 22:07:30|618.35|615.35|618.42|615.42|618.57|615.57|618.35|615.35|33
1608588460000|2020-12-21 22:07:40|618.41|615.41|618.51|615.51|618.52|615.52|618.38|615.38|27
1608588470000|2020-12-21 22:07:50|618.53|615.53|618.47|615.47|618.56|615.56|618.47|615.47|18
1608588480000|2020-12-21 22:08:00|618.5|615.5|618.54|615.54|618.55|615.55|618.47|615.47|10
1608588490000|2020-12-21 22:08:10|618.56|615.56|618.72|615.72|618.72|615.72|618.55|615.55|27
1608588500000|2020-12-21 22:08:20|618.71|615.71|618.72|615.72|618.76|615.76|618.68|615.68|21
1608588510000|2020-12-21 22:08:30|618.74|615.74|618.73|615.73|618.77|615.77|618.69|615.69|22
1608588520000|2020-12-21 22:08:40|618.7|615.7|618.78|615.78|618.78|615.78|618.7|615.7|15
1608588530000|2020-12-21 22:08:50|618.77|615.77|618.74|615.74|618.78|615.78|618.73|615.73|14
1608588540000|2020-12-21 22:09:00|618.73|615.73|618.85|615.85|618.86|615.86|618.73|615.73|9
1608588550000|2020-12-21 22:09:10|618.84|615.84|618.89|615.89|618.9|615.9|618.83|615.83|11
1608588560000|2020-12-21 22:09:20|618.9|615.9|618.79|615.79|618.9|615.9|618.78|615.78|16
1608588570000|2020-12-21 22:09:30|618.71|615.71|618.58|615.58|618.71|615.71|618.58|615.58|7
1608588580000|2020-12-21 22:09:40|618.59|615.59|618.59|615.59|618.6|615.6|618.57|615.57|16
1608588590000|2020-12-21 22:09:50|618.6|615.6|618.68|615.68|618.68|615.68|618.59|615.59|24
1608588600000|2020-12-21 22:10:00|618.66|615.66|618.57|615.57|618.68|615.68|618.57|615.57|15
1608588610000|2020-12-21 22:10:10|618.58|615.58|618.6|615.6|618.62|615.62|618.58|615.58|11
1608588620000|2020-12-21 22:10:20|618.61|615.61|618.63|615.63|618.65|615.65|618.61|615.61|16
1608588630000|2020-12-21 22:10:30|618.64|615.64|618.62|615.62|618.65|615.65|618.6|615.6|12
1608588640000|2020-12-21 22:10:40|618.6|615.6|618.61|615.61|618.62|615.62|618.59|615.59|10
1608588650000|2020-12-21 22:10:50|618.63|615.63|618.72|615.72|618.74|615.74|618.62|615.62|21
1608588660000|2020-12-21 22:11:00|618.75|615.75|618.75|615.75|618.77|615.77|618.72|615.72|22
1608588670000|2020-12-21 22:11:10|618.73|615.73|618.75|615.75|618.83|615.83|618.73|615.73|20
1608588680000|2020-12-21 22:11:20|618.76|615.76|618.79|615.79|618.81|615.81|618.75|615.75|19
1608588690000|2020-12-21 22:11:30|618.78|615.78|618.83|615.83|618.86|615.86|618.77|615.77|21
1608588700000|2020-12-21 22:11:40|618.82|615.82|618.88|615.88|618.89|615.89|618.82|615.82|9
1608588710000|2020-12-21 22:11:50|618.87|615.87|618.85|615.85|618.88|615.88|618.85|615.85|11
1608588720000|2020-12-21 22:12:00|618.86|615.86|618.91|615.91|618.91|615.91|618.85|615.85|20
1608588730000|2020-12-21 22:12:10|618.92|615.92|619.1|616.1|619.1|616.1|618.92|615.92|11
1608588740000|2020-12-21 22:12:20|619.09|616.09|619.21|616.21|619.22|616.22|619.09|616.09|14
1608588750000|2020-12-21 22:12:30|619.25|616.25|619.41|616.41|619.42|616.42|619.23|616.23|12
1608588760000|2020-12-21 22:12:40|619.42|616.42|619.49|616.49|619.49|616.49|619.41|616.41|16
1608588770000|2020-12-21 22:12:50|619.5|616.5|619.5|616.5|619.5|616.5|619.47|616.47|17
1608588780000|2020-12-21 22:13:00|619.49|616.49|619.53|616.53|619.54|616.54|619.45|616.45|19
1608588790000|2020-12-21 22:13:10|619.52|616.52|619.56|616.56|619.56|616.56|619.49|616.49|12
1608588800000|2020-12-21 22:13:20|619.55|616.55|619.57|616.57|619.57|616.57|619.54|616.54|19
1608588810000|2020-12-21 22:13:30|619.56|616.56|619.51|616.51|619.57|616.57|619.5|616.5|14
1608588830000|2020-12-21 22:13:50|619.5|616.5|619.48|616.48|619.5|616.5|619.47|616.47|10
1608588840000|2020-12-21 22:14:00|619.49|616.49|619.48|616.48|619.49|616.49|619.48|616.48|4
1608588850000|2020-12-21 22:14:10|619.47|616.47|619.4|616.4|619.48|616.48|619.4|616.4|5
1608588860000|2020-12-21 22:14:20|619.36|616.36|619.21|616.21|619.36|616.36|619.19|616.19|12
1608588870000|2020-12-21 22:14:30|619.22|616.22|619.2|616.2|619.22|616.22|619.15|616.15|23
1608588880000|2020-12-21 22:14:40|619.16|616.16|619.09|616.09|619.16|616.16|619.08|616.08|9
1608588890000|2020-12-21 22:14:50|619.1|616.1|619.05|616.05|619.1|616.1|619.05|616.05|9
1608588900000|2020-12-21 22:15:00|619.07|616.07|618.94|615.94|619.09|616.09|618.87|615.87|11
1608588910000|2020-12-21 22:15:10|618.97|615.97|619.08|616.08|619.08|616.08|618.9|615.9|20
1608588920000|2020-12-21 22:15:20|619.1|616.1|619.09|616.09|619.11|616.11|619.08|616.08|10
1608588930000|2020-12-21 22:15:30|619.08|616.08|619.07|616.07|619.1|616.1|619.07|616.07|18
1608588940000|2020-12-21 22:15:40|619.09|616.09|619.11|616.11|619.11|616.11|619.07|616.07|15
1608588950000|2020-12-21 22:15:50|619.08|616.08|619.13|616.13|619.16|616.16|619.08|616.08|16
1608588960000|2020-12-21 22:16:00|619.1|616.1|619.1|616.1|619.11|616.11|619.08|616.08|5
1608588970000|2020-12-21 22:16:10|619.08|616.08|619.08|616.08|619.09|616.09|619.08|616.08|3
1608588980000|2020-12-21 22:16:20|619.07|616.07|619.07|616.07|619.09|616.09|619.06|616.06|17
1608588990000|2020-12-21 22:16:30|619.06|616.06|619.07|616.07|619.09|616.09|619.06|616.06|10
1608589000000|2020-12-21 22:16:40|619.09|616.09|619.09|616.09|619.09|616.09|619.08|616.08|3
1608589010000|2020-12-21 22:16:50|619.1|616.1|619.13|616.13|619.13|616.13|619.1|616.1|11
1608589020000|2020-12-21 22:17:00|619.12|616.12|619.12|616.12|619.13|616.13|619.11|616.11|5
1608589030000|2020-12-21 22:17:10|619.13|616.13|619.12|616.12|619.13|616.13|619.11|616.11|15
1608589040000|2020-12-21 22:17:20|619.14|616.14|619.15|616.15|619.15|616.15|619.14|616.14|8
1608589050000|2020-12-21 22:17:30|619.14|616.14|619.15|616.15|619.15|616.15|619.14|616.14|2
1608589060000|2020-12-21 22:17:40|619.14|616.14|619.15|616.15|619.15|616.15|619.14|616.14|10
1608589070000|2020-12-21 22:17:50|619.14|616.14|619.25|616.25|619.25|616.25|619.14|616.14|3
1608589080000|2020-12-21 22:18:00|619.26|616.26|619.26|616.26|619.26|616.26|619.26|616.26|1
1608589090000|2020-12-21 22:18:10|619.16|616.16|619.18|616.18|619.19|616.19|619.16|616.16|8
1608589100000|2020-12-21 22:18:20|619.17|616.17|619.19|616.19|619.19|616.19|619.17|616.17|6
1608589110000|2020-12-21 22:18:30|619.24|616.24|619.26|616.26|619.26|616.26|619.24|616.24|5
1608589120000|2020-12-21 22:18:40|619.28|616.28|619.31|616.31|619.31|616.31|619.28|616.28|3
1608589130000|2020-12-21 22:18:50|619.33|616.33|619.3|616.3|619.33|616.33|619.28|616.28|9
1608589140000|2020-12-21 22:19:00|619.31|616.31|619.4|616.4|619.4|616.4|619.31|616.31|9
1608589150000|2020-12-21 22:19:10|619.41|616.41|619.44|616.44|619.44|616.44|619.41|616.41|6
1608589160000|2020-12-21 22:19:20|619.47|616.47|619.55|616.55|619.55|616.55|619.47|616.47|3
1608589170000|2020-12-21 22:19:30|619.56|616.56|619.74|616.74|619.74|616.74|619.56|616.56|23
1608589180000|2020-12-21 22:19:40|619.72|616.72|619.77|616.77|619.77|616.77|619.66|616.66|19
1608589190000|2020-12-21 22:19:50|619.75|616.75|619.78|616.78|619.8|616.8|619.75|616.75|25
1608589200000|2020-12-21 22:20:00|619.76|616.76|619.99|616.99|619.99|616.99|619.76|616.76|17
1608589210000|2020-12-21 22:20:10|620|617|620.05|617.05|620.05|617.05|620|617|2
1608589220000|2020-12-21 22:20:20|620.02|617.02|619.89|616.89|620.02|617.02|619.89|616.89|13
1608589230000|2020-12-21 22:20:30|619.9|616.9|619.75|616.75|619.9|616.9|619.75|616.75|14
1608589240000|2020-12-21 22:20:40|619.76|616.76|619.61|616.61|619.76|616.76|619.61|616.61|16
1608589250000|2020-12-21 22:20:50|619.6|616.6|619.6|616.6|619.63|616.63|619.59|616.59|27
1608589260000|2020-12-21 22:21:00|619.61|616.61|619.46|616.46|619.62|616.62|619.44|616.44|26
1608589270000|2020-12-21 22:21:10|619.44|616.44|619.43|616.43|619.46|616.46|619.43|616.43|20
1608589280000|2020-12-21 22:21:20|619.44|616.44|619.42|616.42|619.44|616.44|619.42|616.42|7
1608589290000|2020-12-21 22:21:30|619.39|616.39|619.31|616.31|619.39|616.39|619.31|616.31|6
1608589300000|2020-12-21 22:21:40|619.33|616.33|619.26|616.26|619.33|616.33|619.25|616.25|15
1608589310000|2020-12-21 22:21:50|619.25|616.25|619.26|616.26|619.26|616.26|619.23|616.23|9
1608589320000|2020-12-21 22:22:00|619.25|616.25|619.24|616.24|619.25|616.25|619.23|616.23|15
1608589330000|2020-12-21 22:22:10|619.14|616.14|619.07|616.07|619.16|616.16|619.06|616.06|18
1608589340000|2020-12-21 22:22:20|619.06|616.06|619.08|616.08|619.08|616.08|619.05|616.05|11
1608589350000|2020-12-21 22:22:30|619.07|616.07|619.07|616.07|619.08|616.08|619.05|616.05|9
1608589360000|2020-12-21 22:22:40|619.08|616.08|619.05|616.05|619.08|616.08|619.05|616.05|27
1608589370000|2020-12-21 22:22:50|619.06|616.06|618.96|615.96|619.07|616.07|618.96|615.96|14
1608589380000|2020-12-21 22:23:00|618.97|615.97|619|616|619.01|616.01|618.97|615.97|24
1608589390000|2020-12-21 22:23:10|618.97|615.97|619.01|616.01|619.01|616.01|618.97|615.97|10
1608589400000|2020-12-21 22:23:20|618.99|615.99|618.98|615.98|619.02|616.02|618.98|615.98|11
1608589410000|2020-12-21 22:23:30|618.97|615.97|618.94|615.94|618.98|615.98|618.94|615.94|7
1608589420000|2020-12-21 22:23:40|618.93|615.93|618.92|615.92|618.94|615.94|618.91|615.91|8
1608589430000|2020-12-21 22:23:50|618.91|615.91|618.82|615.82|618.91|615.91|618.82|615.82|16
1608589440000|2020-12-21 22:24:00|618.83|615.83|618.65|615.65|618.83|615.83|618.61|615.61|17
1608589450000|2020-12-21 22:24:10|618.64|615.64|618.57|615.57|618.67|615.67|618.55|615.55|22
1608589460000|2020-12-21 22:24:20|618.55|615.55|618.58|615.58|618.59|615.59|618.51|615.51|16
1608589470000|2020-12-21 22:24:30|618.56|615.56|618.25|615.25|618.58|615.58|618.25|615.25|14
1608589480000|2020-12-21 22:24:40|618.24|615.24|618.1|615.1|618.27|615.27|618.1|615.1|11
1608589490000|2020-12-21 22:24:50|618.13|615.13|618.12|615.12|618.13|615.13|618.11|615.11|8
1608589500000|2020-12-21 22:25:00|618.11|615.11|618.2|615.2|618.21|615.21|618.11|615.11|8
1608589510000|2020-12-21 22:25:10|618.19|615.19|618.23|615.23|618.24|615.24|618.18|615.18|10
1608589520000|2020-12-21 22:25:20|618.19|615.19|618.25|615.25|618.28|615.28|618.17|615.17|8
1608589530000|2020-12-21 22:25:30|618.19|615.19|618.17|615.17|618.2|615.2|618.14|615.14|11
1608589540000|2020-12-21 22:25:40|618.18|615.18|618.1|615.1|618.18|615.18|618.1|615.1|15
1608589550000|2020-12-21 22:25:50|618.09|615.09|618.06|615.06|618.1|615.1|618.02|615.02|14
1608589560000|2020-12-21 22:26:00|618|615|618.04|615.04|618.04|615.04|618|615|9
1608589570000|2020-12-21 22:26:10|618.05|615.05|618.29|615.29|618.29|615.29|618.01|615.01|21
1608589580000|2020-12-21 22:26:20|618.27|615.27|618.4|615.4|618.4|615.4|618.27|615.27|13
1608589590000|2020-12-21 22:26:30|618.41|615.41|618.41|615.41|618.43|615.43|618.4|615.4|7
1608589600000|2020-12-21 22:26:40|618.44|615.44|618.7|615.7|618.7|615.7|618.41|615.41|19
1608589610000|2020-12-21 22:26:50|618.71|615.71|618.87|615.87|618.93|615.93|618.71|615.71|11
1608589620000|2020-12-21 22:27:00|618.88|615.88|618.87|615.87|618.92|615.92|618.87|615.87|15
1608589630000|2020-12-21 22:27:10|618.89|615.89|618.76|615.76|618.91|615.91|618.76|615.76|10
1608589640000|2020-12-21 22:27:20|618.74|615.74|618.64|615.64|618.85|615.85|618.64|615.64|20
1608589650000|2020-12-21 22:27:30|618.59|615.59|618.51|615.51|618.59|615.59|618.49|615.49|20
1608589660000|2020-12-21 22:27:40|618.49|615.49|618.5|615.5|618.51|615.51|618.49|615.49|4
1608589670000|2020-12-21 22:27:50|618.51|615.51|618.45|615.45|618.54|615.54|618.45|615.45|16
1608589680000|2020-12-21 22:28:00|618.44|615.44|618.44|615.44|618.45|615.45|618.42|615.42|7
1608589690000|2020-12-21 22:28:10|618.45|615.45|618.45|615.45|618.46|615.46|618.43|615.43|7
1608589700000|2020-12-21 22:28:20|618.48|615.48|618.48|615.48|618.48|615.48|618.48|615.48|1
1608589710000|2020-12-21 22:28:30|618.47|615.47|618.48|615.48|618.49|615.49|618.46|615.46|9
1608589720000|2020-12-21 22:28:40|618.49|615.49|618.48|615.48|618.49|615.49|618.48|615.48|4
1608589730000|2020-12-21 22:28:50|618.47|615.47|618.48|615.48|618.48|615.48|618.47|615.47|2
1608589740000|2020-12-21 22:29:00|618.43|615.43|618.43|615.43|618.44|615.44|618.42|615.42|10
1608589750000|2020-12-21 22:29:10|618.44|615.44|618.13|615.13|618.45|615.45|618.13|615.13|15
1608589760000|2020-12-21 22:29:20|618.04|615.04|617.53|614.53|618.04|615.04|617.51|614.51|29
1608589770000|2020-12-21 22:29:30|617.59|614.59|617.17|614.17|617.59|614.59|617.17|614.17|31
1608589780000|2020-12-21 22:29:40|617.21|614.21|617.22|614.22|617.26|614.26|617.18|614.18|29
1608589790000|2020-12-21 22:29:50|617.23|614.23|617.41|614.41|617.41|614.41|617.15|614.15|27
1608589800000|2020-12-21 22:30:00|617.4|614.4|617.4|614.4|617.47|614.47|617.4|614.4|7
1608589810000|2020-12-21 22:30:10|617.48|614.48|617.3|614.3|617.48|614.48|617.25|614.25|9
1608589820000|2020-12-21 22:30:20|617.31|614.31|617.48|614.48|617.48|614.48|617.31|614.31|16
1608589830000|2020-12-21 22:30:30|617.56|614.56|617.69|614.69|617.69|614.69|617.54|614.54|12
1608589840000|2020-12-21 22:30:40|617.66|614.66|617.92|614.92|617.92|614.92|617.66|614.66|14
1608589850000|2020-12-21 22:30:50|617.94|614.94|618.04|615.04|618.09|615.09|617.92|614.92|15
1608589860000|2020-12-21 22:31:00|618.03|615.03|618.47|615.47|618.47|615.47|618.03|615.03|19
1608589870000|2020-12-21 22:31:10|618.41|615.41|618.43|615.43|618.49|615.49|618.41|615.41|18
1608589880000|2020-12-21 22:31:20|618.42|615.42|618.18|615.18|618.42|615.42|618.18|615.18|21
1608589890000|2020-12-21 22:31:30|618.15|615.15|618.1|615.1|618.19|615.19|618.1|615.1|10
1608589900000|2020-12-21 22:31:40|618.09|615.09|617.67|614.67|618.13|615.13|617.67|614.67|30
1608589910000|2020-12-21 22:31:50|617.69|614.69|617.57|614.57|617.69|614.69|617.55|614.55|15
1608589920000|2020-12-21 22:32:00|617.6|614.6|617.53|614.53|617.6|614.6|617.51|614.51|13
1608589930000|2020-12-21 22:32:10|617.51|614.51|617.61|614.61|617.62|614.62|617.51|614.51|16
1608589940000|2020-12-21 22:32:20|617.62|614.62|617.64|614.64|617.64|614.64|617.61|614.61|3
1608589950000|2020-12-21 22:32:30|617.6|614.6|617.51|614.51|617.6|614.6|617.48|614.48|16
1608589960000|2020-12-21 22:32:40|617.49|614.49|617.51|614.51|617.52|614.52|617.49|614.49|16
1608589970000|2020-12-21 22:32:50|617.49|614.49|617.52|614.52|617.53|614.53|617.49|614.49|21
1608589980000|2020-12-21 22:33:00|617.55|614.55|617.62|614.62|617.62|614.62|617.51|614.51|18
1608589990000|2020-12-21 22:33:10|617.61|614.61|617.6|614.6|617.62|614.62|617.59|614.59|11
1608590000000|2020-12-21 22:33:20|617.61|614.61|617.61|614.61|617.61|614.61|617.6|614.6|7
1608590010000|2020-12-21 22:33:30|617.62|614.62|617.7|614.7|617.7|614.7|617.62|614.62|8
1608590020000|2020-12-21 22:33:40|617.69|614.69|617.95|614.95|617.97|614.97|617.69|614.69|19
1608590030000|2020-12-21 22:33:50|617.97|614.97|617.98|614.98|618.01|615.01|617.94|614.94|9
1608590040000|2020-12-21 22:34:00|618.02|615.02|618.24|615.24|618.24|615.24|618.01|615.01|12
1608590050000|2020-12-21 22:34:10|618.25|615.25|618.38|615.38|618.38|615.38|618.25|615.25|3
1608590060000|2020-12-21 22:34:20|618.39|615.39|618.39|615.39|618.45|615.45|618.39|615.39|16
1608590070000|2020-12-21 22:34:30|618.38|615.38|618.37|615.37|618.38|615.38|618.37|615.37|10
1608590080000|2020-12-21 22:34:40|618.38|615.38|618.19|615.19|618.38|615.38|618.19|615.19|11
1608590090000|2020-12-21 22:34:50|618.26|615.26|618.11|615.11|618.26|615.26|618.11|615.11|11
1608590100000|2020-12-21 22:35:00|618.1|615.1|618.21|615.21|618.28|615.28|618.1|615.1|32
1608590110000|2020-12-21 22:35:10|618.25|615.25|618.19|615.19|618.25|615.25|618.16|615.16|25
1608590120000|2020-12-21 22:35:20|618.22|615.22|618.25|615.25|618.25|615.25|618.18|615.18|16
1608590130000|2020-12-21 22:35:30|618.26|615.26|618.24|615.24|618.26|615.26|618.24|615.24|16
1608590140000|2020-12-21 22:35:40|618.25|615.25|618.28|615.28|618.28|615.28|618.24|615.24|6
1608590150000|2020-12-21 22:35:50|618.29|615.29|618.31|615.31|618.31|615.31|618.28|615.28|4
1608590160000|2020-12-21 22:36:00|618.29|615.29|618.21|615.21|618.32|615.32|618.2|615.2|26
1608590170000|2020-12-21 22:36:10|618.2|615.2|617.95|614.95|618.22|615.22|617.93|614.93|23
1608590180000|2020-12-21 22:36:20|617.93|614.93|617.96|614.96|617.99|614.99|617.93|614.93|26
1608590190000|2020-12-21 22:36:30|617.95|614.95|617.92|614.92|617.97|614.97|617.92|614.92|25
1608590200000|2020-12-21 22:36:40|617.95|614.95|617.99|614.99|618|615|617.95|614.95|23
1608590210000|2020-12-21 22:36:50|617.97|614.97|618.04|615.04|618.04|615.04|617.97|614.97|22
1608590220000|2020-12-21 22:37:00|618.03|615.03|618.04|615.04|618.15|615.15|618.03|615.03|16
1608590230000|2020-12-21 22:37:10|618.05|615.05|618.03|615.03|618.06|615.06|618.03|615.03|13
1608590240000|2020-12-21 22:37:20|618.02|615.02|618.03|615.03|618.04|615.04|618.01|615.01|12
1608590250000|2020-12-21 22:37:30|618.06|615.06|618.03|615.03|618.08|615.08|618.01|615.01|14
1608590270000|2020-12-21 22:37:50|618.04|615.04|618.02|615.02|618.07|615.07|618.02|615.02|7
1608590280000|2020-12-21 22:38:00|618.04|615.04|618.06|615.06|618.06|615.06|618.04|615.04|3
1608590290000|2020-12-21 22:38:10|618.13|615.13|618.13|615.13|618.13|615.13|618.13|615.13|1
1608590300000|2020-12-21 22:38:20|618.14|615.14|618.37|615.37|618.38|615.38|618.14|615.14|20
1608590310000|2020-12-21 22:38:30|618.38|615.38|618.41|615.41|618.41|615.41|618.38|615.38|4
1608590320000|2020-12-21 22:38:40|618.44|615.44|618.44|615.44|618.44|615.44|618.44|615.44|1
1608590330000|2020-12-21 22:38:50|618.45|615.45|618.47|615.47|618.47|615.47|618.45|615.45|3
1608590340000|2020-12-21 22:39:00|618.49|615.49|618.48|615.48|618.49|615.49|618.48|615.48|2
1608590350000|2020-12-21 22:39:10|618.52|615.52|618.47|615.47|618.52|615.52|618.47|615.47|5
1608590360000|2020-12-21 22:39:20|618.58|615.58|618.6|615.6|618.6|615.6|618.58|615.58|2
1608590370000|2020-12-21 22:39:30|618.62|615.62|618.62|615.62|618.62|615.62|618.62|615.62|1
1608590380000|2020-12-21 22:39:40|618.66|615.66|618.66|615.66|618.66|615.66|618.66|615.66|1
1608590410000|2020-12-21 22:40:10|618.68|615.68|618.73|615.73|618.73|615.73|618.68|615.68|4
1608590420000|2020-12-21 22:40:20|618.75|615.75|618.74|615.74|618.75|615.75|618.74|615.74|2
1608590430000|2020-12-21 22:40:30|618.75|615.75|618.84|615.84|618.84|615.84|618.75|615.75|10
1608590450000|2020-12-21 22:40:50|618.85|615.85|618.89|615.89|618.89|615.89|618.84|615.84|12
1608590460000|2020-12-21 22:41:00|618.87|615.87|618.9|615.9|618.9|615.9|618.87|615.87|12
1608590470000|2020-12-21 22:41:10|618.93|615.93|618.95|615.95|618.95|615.95|618.92|615.92|7
1608590480000|2020-12-21 22:41:20|618.96|615.96|618.98|615.98|618.98|615.98|618.94|615.94|14
1608590490000|2020-12-21 22:41:30|618.97|615.97|619|616|619|616|618.97|615.97|5
1608590500000|2020-12-21 22:41:40|619.01|616.01|619.17|616.17|619.18|616.18|618.99|615.99|10
1608590510000|2020-12-21 22:41:50|619.23|616.23|619.25|616.25|619.25|616.25|619.23|616.23|2
1608590520000|2020-12-21 22:42:00|619.27|616.27|619.1|616.1|619.3|616.3|619.08|616.08|17
1608590530000|2020-12-21 22:42:10|619.06|616.06|619.1|616.1|619.1|616.1|619.04|616.04|15
1608590540000|2020-12-21 22:42:20|619.07|616.07|618.82|615.82|619.07|616.07|618.78|615.78|24
1608590550000|2020-12-21 22:42:30|618.65|615.65|618.65|615.65|618.68|615.68|618.62|615.62|19
1608590560000|2020-12-21 22:42:40|618.62|615.62|618.61|615.61|618.64|615.64|618.6|615.6|6
1608590570000|2020-12-21 22:42:50|618.51|615.51|618.51|615.51|618.51|615.51|618.49|615.49|5
1608590580000|2020-12-21 22:43:00|618.5|615.5|618.71|615.71|618.84|615.84|618.5|615.5|21
1608590590000|2020-12-21 22:43:10|618.72|615.72|618.8|615.8|618.8|615.8|618.72|615.72|6
1608590600000|2020-12-21 22:43:20|618.79|615.79|618.67|615.67|618.8|615.8|618.67|615.67|16
1608590610000|2020-12-21 22:43:30|618.65|615.65|618.66|615.66|618.68|615.68|618.65|615.65|15
1608590620000|2020-12-21 22:43:40|618.68|615.68|618.7|615.7|618.74|615.74|618.66|615.66|17
1608590630000|2020-12-21 22:43:50|618.71|615.71|618.74|615.74|618.74|615.74|618.68|615.68|19
1608590640000|2020-12-21 22:44:00|618.73|615.73|618.73|615.73|618.74|615.74|618.73|615.73|5
1608590650000|2020-12-21 22:44:10|618.74|615.74|618.73|615.73|618.74|615.74|618.72|615.72|11
1608590660000|2020-12-21 22:44:20|618.74|615.74|618.72|615.72|618.74|615.74|618.72|615.72|11
1608590670000|2020-12-21 22:44:30|618.73|615.73|618.65|615.65|618.74|615.74|618.63|615.63|17
1608590680000|2020-12-21 22:44:40|618.66|615.66|618.59|615.59|618.66|615.66|618.59|615.59|5
1608590690000|2020-12-21 22:44:50|618.6|615.6|618.59|615.59|618.6|615.6|618.59|615.59|2
1608590700000|2020-12-21 22:45:00|618.58|615.58|618.53|615.53|618.58|615.58|618.53|615.53|5
1608590710000|2020-12-21 22:45:10|618.54|615.54|618.46|615.46|618.54|615.54|618.44|615.44|12
1608590720000|2020-12-21 22:45:20|618.44|615.44|618.35|615.35|618.46|615.46|618.31|615.31|22
1608590730000|2020-12-21 22:45:30|618.36|615.36|618.32|615.32|618.38|615.38|618.31|615.31|10
1608590740000|2020-12-21 22:45:40|618.27|615.27|618.13|615.13|618.34|615.34|618.13|615.13|21
1608590750000|2020-12-21 22:45:50|618.14|615.14|618.07|615.07|618.14|615.14|618.06|615.06|10
1608590760000|2020-12-21 22:46:00|618.06|615.06|617.92|614.92|618.07|615.07|617.9|614.9|13
1608590770000|2020-12-21 22:46:10|617.91|614.91|617.92|614.92|617.92|614.92|617.88|614.88|17
1608590780000|2020-12-21 22:46:20|617.93|614.93|618.05|615.05|618.06|615.06|617.93|614.93|24
1608590790000|2020-12-21 22:46:30|618.1|615.1|618.05|615.05|618.1|615.1|618.03|615.03|17
1608590800000|2020-12-21 22:46:40|618.04|615.04|618.02|615.02|618.05|615.05|618.02|615.02|17
1608590810000|2020-12-21 22:46:50|618.03|615.03|617.96|614.96|618.04|615.04|617.96|614.96|20
1608590820000|2020-12-21 22:47:00|617.97|614.97|617.78|614.78|617.97|614.97|617.78|614.78|20
1608590830000|2020-12-21 22:47:10|617.79|614.79|617.78|614.78|617.79|614.79|617.77|614.77|6
1608590840000|2020-12-21 22:47:20|617.73|614.73|617.73|614.73|617.75|614.75|617.73|614.73|4
1608590850000|2020-12-21 22:47:30|617.74|614.74|617.79|614.79|617.79|614.79|617.73|614.73|5
1608590860000|2020-12-21 22:47:40|617.81|614.81|617.64|614.64|617.81|614.81|617.64|614.64|13
1608590870000|2020-12-21 22:47:50|617.63|614.63|617.68|614.68|617.68|614.68|617.63|614.63|24
1608590880000|2020-12-21 22:48:00|617.65|614.65|617.67|614.67|617.68|614.68|617.65|614.65|31
1608590890000|2020-12-21 22:48:10|617.68|614.68|617.68|614.68|617.69|614.69|617.65|614.65|17
1608590900000|2020-12-21 22:48:20|617.62|614.62|617.63|614.63|617.67|614.67|617.62|614.62|29
1608590910000|2020-12-21 22:48:30|617.66|614.66|617.7|614.7|617.73|614.73|617.63|614.63|23
1608590920000|2020-12-21 22:48:40|617.69|614.69|617.66|614.66|617.71|614.71|617.66|614.66|18
1608590930000|2020-12-21 22:48:50|617.7|614.7|617.66|614.66|617.7|614.7|617.63|614.63|24
1608590940000|2020-12-21 22:49:00|617.69|614.69|617.65|614.65|617.7|614.7|617.62|614.62|13
1608590950000|2020-12-21 22:49:10|617.64|614.64|617.68|614.68|617.69|614.69|617.64|614.64|8
1608590960000|2020-12-21 22:49:20|617.7|614.7|617.67|614.67|617.7|614.7|617.65|614.65|14
1608590970000|2020-12-21 22:49:30|617.68|614.68|617.67|614.67|617.68|614.68|617.67|614.67|2
1608590980000|2020-12-21 22:49:40|617.68|614.68|617.68|614.68|617.68|614.68|617.68|614.68|1
1608591000000|2020-12-21 22:50:00|617.7|614.7|617.72|614.72|617.72|614.72|617.7|614.7|4
1608591010000|2020-12-21 22:50:10|617.73|614.73|617.77|614.77|617.77|614.77|617.73|614.73|3
1608591020000|2020-12-21 22:50:20|617.78|614.78|618.51|615.51|618.51|615.51|617.78|614.78|25
1608591030000|2020-12-21 22:50:30|618.5|615.5|619.29|616.29|619.29|616.29|618.5|615.5|27
1608591040000|2020-12-21 22:50:40|619.3|616.3|619.35|616.35|619.4|616.4|619.3|616.3|20
1608591050000|2020-12-21 22:50:50|619.31|616.31|619.26|616.26|619.31|616.31|619.19|616.19|18
1608591060000|2020-12-21 22:51:00|619.24|616.24|618.92|615.92|619.26|616.26|618.92|615.92|20
1608591070000|2020-12-21 22:51:10|618.89|615.89|618.42|615.42|618.89|615.89|618.38|615.38|35
1608591080000|2020-12-21 22:51:20|618.14|615.14|617.78|614.78|618.16|615.16|617.75|614.75|24
1608591090000|2020-12-21 22:51:30|617.76|614.76|617.66|614.66|617.91|614.91|617.64|614.64|23
1608591100000|2020-12-21 22:51:40|617.67|614.67|617.69|614.69|617.75|614.75|617.66|614.66|17
1608591110000|2020-12-21 22:51:50|617.7|614.7|617.71|614.71|617.71|614.71|617.68|614.68|15
1608591120000|2020-12-21 22:52:00|617.7|614.7|617.73|614.73|617.73|614.73|617.7|614.7|8
1608591130000|2020-12-21 22:52:10|617.74|614.74|617.89|614.89|617.89|614.89|617.74|614.74|24
1608591140000|2020-12-21 22:52:20|617.86|614.86|617.88|614.88|617.9|614.9|617.82|614.82|22
1608591150000|2020-12-21 22:52:30|617.89|614.89|617.79|614.79|617.9|614.9|617.76|614.76|20
1608591160000|2020-12-21 22:52:40|617.77|614.77|617.76|614.76|617.77|614.77|617.75|614.75|6
1608591170000|2020-12-21 22:52:50|617.8|614.8|617.75|614.75|617.81|614.81|617.75|614.75|9
1608591180000|2020-12-21 22:53:00|617.76|614.76|617.6|614.6|617.76|614.76|617.56|614.56|19
1608591190000|2020-12-21 22:53:10|617.59|614.59|617.62|614.62|617.62|614.62|617.59|614.59|3
1608591200000|2020-12-21 22:53:20|617.66|614.66|617.68|614.68|617.68|614.68|617.66|614.66|8
1608591210000|2020-12-21 22:53:30|617.7|614.7|617.89|614.89|617.89|614.89|617.67|614.67|24
1608591220000|2020-12-21 22:53:40|617.88|614.88|618.19|615.19|618.19|615.19|617.88|614.88|23
1608591230000|2020-12-21 22:53:50|618.24|615.24|618.42|615.42|618.44|615.44|618.24|615.24|22
1608591240000|2020-12-21 22:54:00|618.43|615.43|618.33|615.33|618.52|615.52|618.33|615.33|14
1608591250000|2020-12-21 22:54:10|618.31|615.31|617.93|614.93|618.31|615.31|617.93|614.93|20
1608591260000|2020-12-21 22:54:20|617.92|614.92|618.08|615.08|618.08|615.08|617.91|614.91|11
1608591270000|2020-12-21 22:54:30|618.06|615.06|618.36|615.36|618.36|615.36|618.06|615.06|20
1608591280000|2020-12-21 22:54:40|618.37|615.37|618.4|615.4|618.4|615.4|618.37|615.37|3
1608591290000|2020-12-21 22:54:50|618.37|615.37|618.35|615.35|618.37|615.37|618.35|615.35|3
1608591300000|2020-12-21 22:55:00|618.3|615.3|618.07|615.07|618.3|615.3|618.07|615.07|15
1608591310000|2020-12-21 22:55:10|617.98|614.98|618.06|615.06|618.06|615.06|617.98|614.98|3
1608591320000|2020-12-21 22:55:20|618.05|615.05|618.13|615.13|618.14|615.14|617.98|614.98|12
1608591330000|2020-12-21 22:55:30|618.14|615.14|618.2|615.2|618.2|615.2|618.13|615.13|8
1608591340000|2020-12-21 22:55:40|618.21|615.21|618.28|615.28|618.28|615.28|618.21|615.21|9
1608591350000|2020-12-21 22:55:50|618.3|615.3|618.38|615.38|618.38|615.38|618.3|615.3|3
1608591360000|2020-12-21 22:56:00|618.37|615.37|618.26|615.26|618.38|615.38|618.26|615.26|10
1608591370000|2020-12-21 22:56:10|618.25|615.25|618.25|615.25|618.25|615.25|618.24|615.24|3
1608591380000|2020-12-21 22:56:20|618.26|615.26|618.25|615.25|618.26|615.26|618.23|615.23|7
1608591390000|2020-12-21 22:56:30|618.26|615.26|618.13|615.13|618.26|615.26|618.13|615.13|12
1608591400000|2020-12-21 22:56:40|618.14|615.14|617.99|614.99|618.17|615.17|617.99|614.99|18
1608591410000|2020-12-21 22:56:50|617.97|614.97|617.95|614.95|617.99|614.99|617.95|614.95|7
1608591420000|2020-12-21 22:57:00|617.96|614.96|618.05|615.05|618.05|615.05|617.96|614.96|12
1608591430000|2020-12-21 22:57:10|618.06|615.06|618.05|615.05|618.06|615.06|618.05|615.05|2
1608591440000|2020-12-21 22:57:20|618.06|615.06|618.1|615.1|618.1|615.1|618.05|615.05|8
1608591450000|2020-12-21 22:57:30|618.09|615.09|618.09|615.09|618.09|615.09|618.09|615.09|1
1608591460000|2020-12-21 22:57:40|618.1|615.1|618.13|615.13|618.13|615.13|618.1|615.1|3
1608591480000|2020-12-21 22:58:00|618.11|615.11|618.16|615.16|618.18|615.18|618.1|615.1|8
1608591490000|2020-12-21 22:58:10|618.15|615.15|618.15|615.15|618.15|615.15|618.15|615.15|1
1608591500000|2020-12-21 22:58:20|618.16|615.16|618.16|615.16|618.16|615.16|618.16|615.16|1
1608591510000|2020-12-21 22:58:30|618.15|615.15|618.15|615.15|618.18|615.18|618.15|615.15|4
1608591520000|2020-12-21 22:58:40|618.14|615.14|618.13|615.13|618.16|615.16|618.09|615.09|13
1608591530000|2020-12-21 22:58:50|618.09|615.09|618.15|615.15|618.15|615.15|618.09|615.09|24
1608591540000|2020-12-21 22:59:00|618.16|615.16|618.29|615.29|618.29|615.29|618.16|615.16|8
1608591550000|2020-12-21 22:59:10|618.28|615.28|618.29|615.29|618.29|615.29|618.27|615.27|4
1608591560000|2020-12-21 22:59:20|618.31|615.31|618.81|615.81|618.81|615.81|618.31|615.31|22
1608591570000|2020-12-21 22:59:30|618.83|615.83|619.01|616.01|619.38|616.38|618.81|615.81|31
1608591580000|2020-12-21 22:59:40|618.96|615.96|618.98|615.98|619.05|616.05|618.91|615.91|21
1608591590000|2020-12-21 22:59:50|618.95|615.95|618.74|615.74|618.95|615.95|618.7|615.7|25
1608591600000|2020-12-21 23:00:00|618.75|615.75|619.62|616.62|619.65|616.65|618.75|615.75|35
1608591610000|2020-12-21 23:00:10|619.72|616.72|619.86|616.86|619.93|616.93|619.63|616.63|14
1608591620000|2020-12-21 23:00:20|619.89|616.89|619.94|616.94|619.97|616.97|619.84|616.84|15
1608591630000|2020-12-21 23:00:30|619.93|616.93|619.97|616.97|619.97|616.97|619.93|616.93|5
1608591640000|2020-12-21 23:00:40|619.95|616.95|619.9|616.9|619.95|616.95|619.89|616.89|5
1608591650000|2020-12-21 23:00:50|619.91|616.91|619.77|616.77|619.91|616.91|619.76|616.76|18
1608591660000|2020-12-21 23:01:00|619.76|616.76|619.74|616.74|619.79|616.79|619.72|616.72|15
1608591670000|2020-12-21 23:01:10|619.76|616.76|619.8|616.8|619.82|616.82|619.76|616.76|18
1608591680000|2020-12-21 23:01:20|619.79|616.79|619.82|616.82|619.83|616.83|619.77|616.77|19
1608591690000|2020-12-21 23:01:30|619.83|616.83|619.91|616.91|619.91|616.91|619.83|616.83|17
1608591700000|2020-12-21 23:01:40|619.92|616.92|619.81|616.81|619.92|616.92|619.8|616.8|12
1608591710000|2020-12-21 23:01:50|619.83|616.83|619.97|616.97|619.98|616.98|619.83|616.83|16
1608591720000|2020-12-21 23:02:00|619.96|616.96|619.98|616.98|619.98|616.98|619.93|616.93|12
1608591730000|2020-12-21 23:02:10|620.02|617.02|620.03|617.03|620.03|617.03|619.99|616.99|9
1608591740000|2020-12-21 23:02:20|620.02|617.02|620.02|617.02|620.03|617.03|619.99|616.99|10
1608591750000|2020-12-21 23:02:30|620.03|617.03|620.01|617.01|620.03|617.03|620|617|10
1608591760000|2020-12-21 23:02:40|620.03|617.03|620.06|617.06|620.08|617.08|620.02|617.02|16
1608591770000|2020-12-21 23:02:50|620.08|617.08|620.1|617.1|620.11|617.11|620.08|617.08|5
1608591780000|2020-12-21 23:03:00|620.09|617.09|620.02|617.02|620.1|617.1|620.02|617.02|21
1608591790000|2020-12-21 23:03:10|620.04|617.04|620.05|617.05|620.05|617.05|620.02|617.02|24
1608591800000|2020-12-21 23:03:20|620.04|617.04|619.99|616.99|620.05|617.05|619.99|616.99|19
1608591810000|2020-12-21 23:03:30|619.98|616.98|619.87|616.87|620|617|619.85|616.85|16
1608591820000|2020-12-21 23:03:40|619.84|616.84|619.81|616.81|619.84|616.84|619.79|616.79|10
1608591830000|2020-12-21 23:03:50|619.78|616.78|619.77|616.77|619.78|616.78|619.77|616.77|2
1608591840000|2020-12-21 23:04:00|619.67|616.67|619.65|616.65|619.67|616.67|619.64|616.64|4
1608591850000|2020-12-21 23:04:10|619.62|616.62|619.43|616.43|619.67|616.67|619.43|616.43|8
1608591860000|2020-12-21 23:04:20|619.4|616.4|619.27|616.27|619.4|616.4|619.27|616.27|16
1608591870000|2020-12-21 23:04:30|619.22|616.22|619.17|616.17|619.23|616.23|619.17|616.17|19
1608591880000|2020-12-21 23:04:40|619.16|616.16|618.99|615.99|619.18|616.18|618.99|615.99|18
1608591890000|2020-12-21 23:04:50|618.87|615.87|618.73|615.73|618.88|615.88|618.73|615.73|11
1608591900000|2020-12-21 23:05:00|618.74|615.74|618.95|615.95|618.96|615.96|618.69|615.69|13
1608591910000|2020-12-21 23:05:10|618.98|615.98|619.1|616.1|619.11|616.11|618.93|615.93|21
1608591920000|2020-12-21 23:05:20|619.09|616.09|619.12|616.12|619.12|616.12|619.08|616.08|19
1608591930000|2020-12-21 23:05:30|619.11|616.11|618.87|615.87|619.12|616.12|618.87|615.87|28
1608591940000|2020-12-21 23:05:40|618.86|615.86|618.75|615.75|618.86|615.86|618.75|615.75|24
1608591950000|2020-12-21 23:05:50|618.73|615.73|619.12|616.12|619.12|616.12|618.73|615.73|22
1608591960000|2020-12-21 23:06:00|619.13|616.13|619.41|616.41|619.41|616.41|619.13|616.13|18
1608591970000|2020-12-21 23:06:10|619.42|616.42|619.45|616.45|619.45|616.45|619.42|616.42|4
1608591980000|2020-12-21 23:06:20|619.41|616.41|619.07|616.07|619.41|616.41|619.05|616.05|16
1608591990000|2020-12-21 23:06:30|619.08|616.08|618.96|615.96|619.08|616.08|618.94|615.94|13
1608592000000|2020-12-21 23:06:40|618.97|615.97|618.95|615.95|618.97|615.97|618.95|615.95|18
1608592010000|2020-12-21 23:06:50|618.96|615.96|619.02|616.02|619.03|616.03|618.95|615.95|17
1608592020000|2020-12-21 23:07:00|619|616|618.96|615.96|619.02|616.02|618.96|615.96|21
1608592030000|2020-12-21 23:07:10|618.92|615.92|618.93|615.93|618.96|615.96|618.9|615.9|18
1608592040000|2020-12-21 23:07:20|618.92|615.92|618.72|615.72|618.93|615.93|618.71|615.71|24
1608592050000|2020-12-21 23:07:30|618.73|615.73|618.69|615.69|618.73|615.73|618.65|615.65|15
1608592060000|2020-12-21 23:07:40|618.7|615.7|618.48|615.48|618.7|615.7|618.47|615.47|22
1608592070000|2020-12-21 23:07:50|618.45|615.45|617.95|614.95|618.47|615.47|617.95|614.95|19
1608592080000|2020-12-21 23:08:00|617.96|614.96|618.39|615.39|618.39|615.39|617.96|614.96|16
1608592090000|2020-12-21 23:08:10|618.4|615.4|618.37|615.37|618.47|615.47|618.35|615.35|21
1608592100000|2020-12-21 23:08:20|618.41|615.41|618.35|615.35|618.41|615.41|618.34|615.34|9
1608592110000|2020-12-21 23:08:30|618.33|615.33|618.36|615.36|618.36|615.36|618.33|615.33|3
1608592120000|2020-12-21 23:08:40|618.34|615.34|618.22|615.22|618.34|615.34|618.22|615.22|21
1608592130000|2020-12-21 23:08:50|618.21|615.21|618.23|615.23|618.24|615.24|618.11|615.11|22
1608592140000|2020-12-21 23:09:00|618.22|615.22|618.19|615.19|618.24|615.24|618.18|615.18|15
1608592150000|2020-12-21 23:09:10|618.18|615.18|618.22|615.22|618.22|615.22|618.08|615.08|12
1608592160000|2020-12-21 23:09:20|618.23|615.23|618.18|615.18|618.24|615.24|618.18|615.18|9
1608592170000|2020-12-21 23:09:30|618.17|615.17|618.19|615.19|618.19|615.19|618.17|615.17|8
1608592180000|2020-12-21 23:09:40|618.17|615.17|618.29|615.29|618.29|615.29|618.12|615.12|25
1608592190000|2020-12-21 23:09:50|618.28|615.28|618.13|615.13|618.29|615.29|618.1|615.1|23
1608592200000|2020-12-21 23:10:00|618.12|615.12|617.99|614.99|618.18|615.18|617.99|614.99|26
1608592210000|2020-12-21 23:10:10|617.96|614.96|617.91|614.91|617.97|614.97|617.9|614.9|26
1608592220000|2020-12-21 23:10:20|617.92|614.92|617.87|614.87|617.92|614.92|617.86|614.86|16
1608592230000|2020-12-21 23:10:30|617.86|614.86|617.62|614.62|617.87|614.87|617.62|614.62|25
1608592240000|2020-12-21 23:10:40|617.64|614.64|617.62|614.62|617.67|614.67|617.62|614.62|16
1608592250000|2020-12-21 23:10:50|617.6|614.6|617.56|614.56|617.65|614.65|617.53|614.53|27
1608592260000|2020-12-21 23:11:00|617.58|614.58|617.96|614.96|617.97|614.97|617.55|614.55|23
1608592270000|2020-12-21 23:11:10|618.02|615.02|617.93|614.93|618.03|615.03|617.93|614.93|18
1608592280000|2020-12-21 23:11:20|617.89|614.89|617.76|614.76|617.89|614.89|617.76|614.76|13
1608592290000|2020-12-21 23:11:30|617.72|614.72|617.73|614.73|617.74|614.74|617.71|614.71|8
1608592300000|2020-12-21 23:11:40|617.74|614.74|617.72|614.72|617.74|614.74|617.71|614.71|9
1608592310000|2020-12-21 23:11:50|617.71|614.71|617.67|614.67|617.72|614.72|617.66|614.66|15
1608592320000|2020-12-21 23:12:00|617.66|614.66|617.97|614.97|617.98|614.98|617.62|614.62|21
1608592330000|2020-12-21 23:12:10|617.98|614.98|617.94|614.94|618.01|615.01|617.85|614.85|24
1608592340000|2020-12-21 23:12:20|617.91|614.91|617.89|614.89|617.95|614.95|617.82|614.82|31
1608592350000|2020-12-21 23:12:30|617.88|614.88|617.87|614.87|617.95|614.95|617.86|614.86|30
1608592360000|2020-12-21 23:12:40|617.85|614.85|617.84|614.84|617.89|614.89|617.84|614.84|19
1608592370000|2020-12-21 23:12:50|617.85|614.85|617.86|614.86|617.86|614.86|617.85|614.85|18
1608592380000|2020-12-21 23:13:00|617.85|614.85|617.71|614.71|617.85|614.85|617.71|614.71|24
1608592390000|2020-12-21 23:13:10|617.73|614.73|617.41|614.41|617.73|614.73|617.41|614.41|28
1608592400000|2020-12-21 23:13:20|617.44|614.44|617.31|614.31|617.45|614.45|617.23|614.23|28
1608592410000|2020-12-21 23:13:30|617.37|614.37|617.29|614.29|617.46|614.46|617.28|614.28|30
1608592420000|2020-12-21 23:13:40|617.35|614.35|616.98|613.98|617.38|614.38|616.97|613.97|27
1608592430000|2020-12-21 23:13:50|616.96|613.96|616.92|613.92|617.03|614.03|616.9|613.9|28
1608592440000|2020-12-21 23:14:00|616.94|613.94|617.06|614.06|617.07|614.07|616.85|613.85|25
1608592450000|2020-12-21 23:14:10|617.05|614.05|616.98|613.98|617.06|614.06|616.98|613.98|27
1608592460000|2020-12-21 23:14:20|617|614|616.89|613.89|617|614|616.86|613.86|27
1608592470000|2020-12-21 23:14:30|616.9|613.9|616.79|613.79|616.9|613.9|616.78|613.78|21
1608592480000|2020-12-21 23:14:40|616.77|613.77|616.2|613.2|616.78|613.78|616.2|613.2|26
1608592490000|2020-12-21 23:14:50|616.19|613.19|616.16|613.16|616.19|613.19|615.97|612.97|28
1608592500000|2020-12-21 23:15:00|616.17|613.17|616.07|613.07|616.17|613.17|616.05|613.05|22
1608592510000|2020-12-21 23:15:10|616.09|613.09|616.22|613.22|616.29|613.29|616.09|613.09|24
1608592520000|2020-12-21 23:15:20|616.2|613.2|616.33|613.33|616.34|613.34|616.1|613.1|27
1608592530000|2020-12-21 23:15:30|616.35|613.35|617.2|614.2|617.2|614.2|616.3|613.3|37
1608592540000|2020-12-21 23:15:40|617.22|614.22|616.62|613.62|617.22|614.22|616.61|613.61|34
1608592550000|2020-12-21 23:15:50|616.59|613.59|616.37|613.37|616.59|613.59|616.37|613.37|15
1608592560000|2020-12-21 23:16:00|616.35|613.35|616.29|613.29|616.39|613.39|616.24|613.24|29
1608592570000|2020-12-21 23:16:10|616.23|613.23|616.13|613.13|616.28|613.28|616.13|613.13|31
1608592580000|2020-12-21 23:16:20|616.14|613.14|616.18|613.18|616.18|613.18|616.09|613.09|23
1608592590000|2020-12-21 23:16:30|616.21|613.21|616.33|613.33|616.37|613.37|616.21|613.21|20
1608592600000|2020-12-21 23:16:40|616.31|613.31|616.01|613.01|616.32|613.32|616|613|26
1608592610000|2020-12-21 23:16:50|616|613|615.99|612.99|616.04|613.04|615.96|612.96|23
1608592620000|2020-12-21 23:17:00|615.98|612.98|615.96|612.96|616.06|613.06|615.94|612.94|31
1608592630000|2020-12-21 23:17:10|615.94|612.94|615.88|612.88|615.98|612.98|615.87|612.87|29
1608592640000|2020-12-21 23:17:20|615.89|612.89|615.6|612.6|615.89|612.89|615.6|612.6|18
1608592650000|2020-12-21 23:17:30|615.59|612.59|615.24|612.24|615.61|612.61|615.24|612.24|24
1608592660000|2020-12-21 23:17:40|615.23|612.23|615.19|612.19|615.3|612.3|615.16|612.16|22
1608592670000|2020-12-21 23:17:50|615.01|612.01|615.15|612.15|615.16|612.16|615.01|612.01|30
1608592680000|2020-12-21 23:18:00|615.14|612.14|615.1|612.1|615.16|612.16|615.08|612.08|16
1608592690000|2020-12-21 23:18:10|615.08|612.08|615.09|612.09|615.15|612.15|615.06|612.06|24
1608592700000|2020-12-21 23:18:20|615.08|612.08|615.12|612.12|615.13|612.13|615.08|612.08|18
1608592710000|2020-12-21 23:18:30|615.09|612.09|615.07|612.07|615.15|612.15|615.05|612.05|21
1608592720000|2020-12-21 23:18:40|615.06|612.06|615.01|612.01|615.07|612.07|614.99|611.99|21
1608592730000|2020-12-21 23:18:50|614.93|611.93|614.98|611.98|614.98|611.98|614.9|611.9|14
1608592740000|2020-12-21 23:19:00|614.99|611.99|614.93|611.93|614.99|611.99|614.93|611.93|14
1608592750000|2020-12-21 23:19:10|614.94|611.94|614.93|611.93|614.97|611.97|614.92|611.92|17
1608592760000|2020-12-21 23:19:20|614.94|611.94|615.03|612.03|615.03|612.03|614.94|611.94|9
1608592770000|2020-12-21 23:19:30|615.04|612.04|615.25|612.25|615.28|612.28|615.03|612.03|24
1608592780000|2020-12-21 23:19:40|615.26|612.26|615.27|612.27|615.31|612.31|615.13|612.13|21
1608592790000|2020-12-21 23:19:50|615.35|612.35|615.29|612.29|615.35|612.35|615.27|612.27|13
1608592800000|2020-12-21 23:20:00|615.27|612.27|615.28|612.28|615.3|612.3|615.25|612.25|20
1608592810000|2020-12-21 23:20:10|615.25|612.25|614.99|611.99|615.27|612.27|614.99|611.99|15
1608592820000|2020-12-21 23:20:20|615|612|615|612|615.05|612.05|614.99|611.99|16
1608592830000|2020-12-21 23:20:30|615.01|612.01|615.02|612.02|615.03|612.03|614.99|611.99|12
1608592840000|2020-12-21 23:20:40|615.01|612.01|615|612|615.03|612.03|614.98|611.98|18
1608592850000|2020-12-21 23:20:50|614.99|611.99|614.99|611.99|615|612|614.98|611.98|11
1608592860000|2020-12-21 23:21:00|615|612|615.07|612.07|615.12|612.12|615|612|17
1608592870000|2020-12-21 23:21:10|615.1|612.1|615.11|612.11|615.13|612.13|615.07|612.07|14
1608592880000|2020-12-21 23:21:20|615.1|612.1|615.12|612.12|615.13|612.13|615.1|612.1|9
1608592890000|2020-12-21 23:21:30|615.11|612.11|615.17|612.17|615.18|612.18|615.09|612.09|13
1608592900000|2020-12-21 23:21:40|615.24|612.24|615.56|612.56|615.56|612.56|615.24|612.24|30
1608592910000|2020-12-21 23:21:50|615.53|612.53|615.59|612.59|615.63|612.63|615.51|612.51|17
1608592920000|2020-12-21 23:22:00|615.58|612.58|615.46|612.46|615.63|612.63|615.46|612.46|25
1608592930000|2020-12-21 23:22:10|615.45|612.45|615.26|612.26|615.45|612.45|615.25|612.25|29
1608592940000|2020-12-21 23:22:20|615.24|612.24|615.23|612.23|615.26|612.26|615.21|612.21|22
1608592950000|2020-12-21 23:22:30|615.22|612.22|615.34|612.34|615.36|612.36|615.2|612.2|30
1608592960000|2020-12-21 23:22:40|615.33|612.33|615.33|612.33|615.37|612.37|615.33|612.33|10
1608592970000|2020-12-21 23:22:50|615.32|612.32|615.2|612.2|615.32|612.32|615.18|612.18|17
1608592980000|2020-12-21 23:23:00|615.24|612.24|615.09|612.09|615.24|612.24|615.09|612.09|21
1608592990000|2020-12-21 23:23:10|615.11|612.11|615.37|612.37|615.37|612.37|615|612|27
1608593000000|2020-12-21 23:23:20|615.39|612.39|615.27|612.27|615.42|612.42|615.27|612.27|28
1608593010000|2020-12-21 23:23:30|615.26|612.26|615.19|612.19|615.27|612.27|615.19|612.19|21
1608593020000|2020-12-21 23:23:40|615.2|612.2|615.36|612.36|615.36|612.36|615.18|612.18|19
1608593030000|2020-12-21 23:23:50|615.35|612.35|615.37|612.37|615.37|612.37|615.32|612.32|19
1608593040000|2020-12-21 23:24:00|615.36|612.36|615.51|612.51|615.52|612.52|615.36|612.36|23
1608593050000|2020-12-21 23:24:10|615.48|612.48|615.63|612.63|615.67|612.67|615.4|612.4|18
1608593060000|2020-12-21 23:24:20|615.62|612.62|615.52|612.52|615.63|612.63|615.52|612.52|28
1608593070000|2020-12-21 23:24:30|615.55|612.55|615.44|612.44|615.63|612.63|615.43|612.43|26
1608593080000|2020-12-21 23:24:40|615.45|612.45|615.45|612.45|615.5|612.5|615.45|612.45|20
1608593090000|2020-12-21 23:24:50|615.44|612.44|615.42|612.42|615.45|612.45|615.42|612.42|9
1608593100000|2020-12-21 23:25:00|615.41|612.41|615.71|612.71|615.71|612.71|615.41|612.41|21
1608593110000|2020-12-21 23:25:10|615.74|612.74|616.05|613.05|616.12|613.12|615.74|612.74|24
1608593120000|2020-12-21 23:25:20|616.04|613.04|615.89|612.89|616.05|613.05|615.82|612.82|31
1608593130000|2020-12-21 23:25:30|615.87|612.87|616.16|613.16|616.16|613.16|615.85|612.85|29
1608593140000|2020-12-21 23:25:40|616.17|613.17|616.44|613.44|616.48|613.48|616.17|613.17|27
1608593150000|2020-12-21 23:25:50|616.43|613.43|616.45|613.45|616.47|613.47|616.42|613.42|20
1608593160000|2020-12-21 23:26:00|616.46|613.46|616.6|613.6|616.6|613.6|616.45|613.45|22
1608593170000|2020-12-21 23:26:10|616.62|613.62|616.69|613.69|616.77|613.77|616.6|613.6|15
1608593180000|2020-12-21 23:26:20|616.7|613.7|617.05|614.05|617.08|614.08|616.69|613.69|27
1608593190000|2020-12-21 23:26:30|617.07|614.07|616.95|613.95|617.1|614.1|616.95|613.95|21
1608593200000|2020-12-21 23:26:40|616.96|613.96|616.99|613.99|617.02|614.02|616.96|613.96|15
1608593210000|2020-12-21 23:26:50|617.02|614.02|617.04|614.04|617.05|614.05|616.96|613.96|17
1608593220000|2020-12-21 23:27:00|617.03|614.03|616.91|613.91|617.04|614.04|616.91|613.91|22
1608593230000|2020-12-21 23:27:10|616.9|613.9|616.9|613.9|616.9|613.9|616.89|613.89|9
1608593240000|2020-12-21 23:27:20|616.89|613.89|616.9|613.9|616.9|613.9|616.88|613.88|16
1608593250000|2020-12-21 23:27:30|616.91|613.91|616.9|613.9|616.95|613.95|616.9|613.9|7
1608593260000|2020-12-21 23:27:40|616.91|613.91|616.98|613.98|616.98|613.98|616.91|613.91|18
1608593270000|2020-12-21 23:27:50|616.97|613.97|617.02|614.02|617.04|614.04|616.97|613.97|22
1608593280000|2020-12-21 23:28:00|617.04|614.04|617.09|614.09|617.12|614.12|617.02|614.02|26
1608593290000|2020-12-21 23:28:10|617.11|614.11|617.19|614.19|617.25|614.25|617.09|614.09|22
1608593300000|2020-12-21 23:28:20|617.22|614.22|617.2|614.2|617.23|614.23|617.17|614.17|22
1608593310000|2020-12-21 23:28:30|617.18|614.18|617.26|614.26|617.29|614.29|617.18|614.18|31
1608593320000|2020-12-21 23:28:40|617.27|614.27|617.22|614.22|617.31|614.31|617.2|614.2|15
1608593330000|2020-12-21 23:28:50|617.24|614.24|616.95|613.95|617.24|614.24|616.95|613.95|21
1608593340000|2020-12-21 23:29:00|616.94|613.94|617.13|614.13|617.21|614.21|616.92|613.92|26
1608593350000|2020-12-21 23:29:10|617.11|614.11|617.08|614.08|617.13|614.13|617.06|614.06|24
1608593360000|2020-12-21 23:29:20|617.07|614.07|617.15|614.15|617.15|614.15|617.06|614.06|12
1608593370000|2020-12-21 23:29:30|617.14|614.14|617.15|614.15|617.18|614.18|617.14|614.14|21
1608593380000|2020-12-21 23:29:40|617.14|614.14|617.02|614.02|617.15|614.15|617.02|614.02|25
1608593390000|2020-12-21 23:29:50|617.01|614.01|617.17|614.17|617.17|614.17|616.98|613.98|23
1608593400000|2020-12-21 23:30:00|617.15|614.15|617.06|614.06|617.15|614.15|617.02|614.02|18
1608593410000|2020-12-21 23:30:10|617.03|614.03|617.06|614.06|617.06|614.06|617.01|614.01|17
1608593420000|2020-12-21 23:30:20|617.05|614.05|617.03|614.03|617.07|614.07|617.02|614.02|19
1608593430000|2020-12-21 23:30:30|617.04|614.04|616.99|613.99|617.04|614.04|616.97|613.97|15
1608593440000|2020-12-21 23:30:40|616.98|613.98|616.73|613.73|616.99|613.99|616.73|613.73|24
1608593450000|2020-12-21 23:30:50|616.75|613.75|616.74|613.74|616.77|613.77|616.74|613.74|25
1608593460000|2020-12-21 23:31:00|616.76|613.76|616.74|613.74|616.76|613.76|616.73|613.73|12
1608593470000|2020-12-21 23:31:10|616.73|613.73|616.72|613.72|616.73|613.73|616.72|613.72|2
1608593480000|2020-12-21 23:31:20|616.73|613.73|616.71|613.71|616.73|613.73|616.71|613.71|12
1608593490000|2020-12-21 23:31:30|616.72|613.72|616.63|613.63|616.72|613.72|616.58|613.58|19
1608593500000|2020-12-21 23:31:40|616.62|613.62|616.42|613.42|616.63|613.63|616.42|613.42|18
1608593510000|2020-12-21 23:31:50|616.41|613.41|616.57|613.57|616.57|613.57|616.41|613.41|18
1608593520000|2020-12-21 23:32:00|616.58|613.58|616.63|613.63|616.63|613.63|616.57|613.57|11
1608593530000|2020-12-21 23:32:10|616.61|613.61|616.63|613.63|616.63|613.63|616.61|613.61|10
1608593540000|2020-12-21 23:32:20|616.57|613.57|616.56|613.56|616.57|613.57|616.53|613.53|17
1608593550000|2020-12-21 23:32:30|616.57|613.57|616.44|613.44|616.58|613.58|616.43|613.43|19
1608593560000|2020-12-21 23:32:40|616.43|613.43|616.44|613.44|616.45|613.45|616.42|613.42|14
1608593570000|2020-12-21 23:32:50|616.43|613.43|616.48|613.48|616.5|613.5|616.43|613.43|20
1608593580000|2020-12-21 23:33:00|616.46|613.46|616.53|613.53|616.54|613.54|616.46|613.46|22
1608593590000|2020-12-21 23:33:10|616.52|613.52|616.47|613.47|616.56|613.56|616.46|613.46|22
1608593600000|2020-12-21 23:33:20|616.38|613.38|616.16|613.16|616.38|613.38|616.15|613.15|24
1608593610000|2020-12-21 23:33:30|616.15|613.15|615.98|612.98|616.2|613.2|615.95|612.95|27
1608593620000|2020-12-21 23:33:40|615.99|612.99|616.25|613.25|616.26|613.26|615.98|612.98|18
1608593630000|2020-12-21 23:33:50|616.24|613.24|616.23|613.23|616.36|613.36|616.22|613.22|23
1608593640000|2020-12-21 23:34:00|616.21|613.21|616.25|613.25|616.27|613.27|616.21|613.21|24
1608593650000|2020-12-21 23:34:10|616.24|613.24|615.93|612.93|616.26|613.26|615.93|612.93|27
1608593660000|2020-12-21 23:34:20|615.91|612.91|615.77|612.77|615.91|612.91|615.77|612.77|22
1608593670000|2020-12-21 23:34:30|615.78|612.78|615.81|612.81|615.83|612.83|615.78|612.78|25
1608593680000|2020-12-21 23:34:40|615.82|612.82|615.81|612.81|615.83|612.83|615.8|612.8|17
1608593690000|2020-12-21 23:34:50|615.8|612.8|615.69|612.69|615.8|612.8|615.68|612.68|21
1608593700000|2020-12-21 23:35:00|615.58|612.58|614.82|611.82|615.6|612.6|614.82|611.82|32
1608593710000|2020-12-21 23:35:10|614.86|611.86|614.57|611.57|614.94|611.94|614.54|611.54|26
1608593720000|2020-12-21 23:35:20|614.59|611.59|614.5|611.5|614.63|611.63|614.41|611.41|26
1608593730000|2020-12-21 23:35:30|614.55|611.55|614.88|611.88|614.89|611.89|614.55|611.55|30
1608593740000|2020-12-21 23:35:40|614.86|611.86|614.99|611.99|615|612|614.86|611.86|24
1608593750000|2020-12-21 23:35:50|615.02|612.02|614.91|611.91|615.11|612.11|614.91|611.91|32
1608593760000|2020-12-21 23:36:00|614.89|611.89|614.71|611.71|614.9|611.9|614.66|611.66|28
1608593770000|2020-12-21 23:36:10|614.73|611.73|614.57|611.57|614.74|611.74|614.55|611.55|32
1608593780000|2020-12-21 23:36:20|614.58|611.58|614.49|611.49|614.61|611.61|614.47|611.47|31
1608593790000|2020-12-21 23:36:30|614.5|611.5|614.43|611.43|614.5|611.5|614.38|611.38|25
1608593800000|2020-12-21 23:36:40|614.44|611.44|614.37|611.37|614.44|611.44|614.37|611.37|24
1608593810000|2020-12-21 23:36:50|614.36|611.36|614.49|611.49|614.52|611.52|614.27|611.27|23
1608593820000|2020-12-21 23:37:00|614.48|611.48|614.48|611.48|614.51|611.51|614.44|611.44|30
1608593830000|2020-12-21 23:37:10|614.49|611.49|614.43|611.43|614.51|611.51|614.43|611.43|26
1608593840000|2020-12-21 23:37:20|614.45|611.45|614.47|611.47|614.5|611.5|614.43|611.43|19
1608593850000|2020-12-21 23:37:30|614.48|611.48|614.58|611.58|614.58|611.58|614.48|611.48|21
1608593860000|2020-12-21 23:37:40|614.57|611.57|614.62|611.62|614.66|611.66|614.52|611.52|25
1608593870000|2020-12-21 23:37:50|614.64|611.64|614.59|611.59|614.7|611.7|614.54|611.54|25
1608593880000|2020-12-21 23:38:00|614.58|611.58|614.59|611.59|614.6|611.6|614.55|611.55|22
1608593890000|2020-12-21 23:38:10|614.58|611.58|614.95|611.95|614.97|611.97|614.55|611.55|30
1608593900000|2020-12-21 23:38:20|614.94|611.94|615.15|612.15|615.16|612.16|614.86|611.86|24
1608593910000|2020-12-21 23:38:30|615.13|612.13|615.24|612.24|615.24|612.24|615.08|612.08|27
1608593920000|2020-12-21 23:38:40|615.23|612.23|615.43|612.43|615.43|612.43|615.18|612.18|26
1608593930000|2020-12-21 23:38:50|615.38|612.38|615.66|612.66|615.72|612.72|615.37|612.37|28
1608593940000|2020-12-21 23:39:00|615.67|612.67|615.67|612.67|615.7|612.7|615.65|612.65|24
1608593950000|2020-12-21 23:39:10|615.69|612.69|615.74|612.74|615.81|612.81|615.66|612.66|31
1608593960000|2020-12-21 23:39:20|615.75|612.75|615.62|612.62|615.75|612.75|615.58|612.58|22
1608593970000|2020-12-21 23:39:30|615.58|612.58|615.46|612.46|615.62|612.62|615.37|612.37|30
1608593980000|2020-12-21 23:39:40|615.45|612.45|615.6|612.6|615.62|612.62|615.45|612.45|27
1608593990000|2020-12-21 23:39:50|615.59|612.59|615.57|612.57|615.63|612.63|615.54|612.54|26
1608594000000|2020-12-21 23:40:00|615.52|612.52|615.62|612.62|615.64|612.64|615.48|612.48|28
1608594010000|2020-12-21 23:40:10|615.63|612.63|615.65|612.65|615.67|612.67|615.61|612.61|17
1608594020000|2020-12-21 23:40:20|615.66|612.66|615.59|612.59|615.66|612.66|615.52|612.52|17
1608594030000|2020-12-21 23:40:30|615.55|612.55|615.62|612.62|615.62|612.62|615.55|612.55|21
1608594040000|2020-12-21 23:40:40|615.61|612.61|615.61|612.61|615.63|612.63|615.59|612.59|16
1608594050000|2020-12-21 23:40:50|615.6|612.6|615.63|612.63|615.63|612.63|615.58|612.58|11
1608594060000|2020-12-21 23:41:00|615.74|612.74|615.79|612.79|615.87|612.87|615.74|612.74|28
1608594070000|2020-12-21 23:41:10|615.8|612.8|615.79|612.79|615.82|612.82|615.77|612.77|23
1608594080000|2020-12-21 23:41:20|615.81|612.81|615.55|612.55|615.81|612.81|615.54|612.54|24
1608594090000|2020-12-21 23:41:30|615.58|612.58|615.37|612.37|615.58|612.58|615.37|612.37|17
1608594100000|2020-12-21 23:41:40|615.38|612.38|615.35|612.35|615.38|612.38|615.34|612.34|15
1608594110000|2020-12-21 23:41:50|615.34|612.34|615.55|612.55|615.58|612.58|615.34|612.34|11
1608594120000|2020-12-21 23:42:00|615.56|612.56|615.57|612.57|615.58|612.58|615.55|612.55|17
1608594130000|2020-12-21 23:42:10|615.55|612.55|615.34|612.34|615.57|612.57|615.33|612.33|26
1608594140000|2020-12-21 23:42:20|615.32|612.32|615.32|612.32|615.33|612.33|615.29|612.29|8
1608594150000|2020-12-21 23:42:30|615.31|612.31|615.34|612.34|615.34|612.34|615.31|612.31|4
1608594160000|2020-12-21 23:42:40|615.35|612.35|615.25|612.25|615.36|612.36|615.25|612.25|21
1608594170000|2020-12-21 23:42:50|615.24|612.24|615.21|612.21|615.25|612.25|615.18|612.18|16
1608594180000|2020-12-21 23:43:00|615.2|612.2|615.25|612.25|615.25|612.25|615.2|612.2|8
1608594190000|2020-12-21 23:43:10|615.27|612.27|615.33|612.33|615.34|612.34|615.26|612.26|20
1608594200000|2020-12-21 23:43:20|615.34|612.34|615.48|612.48|615.56|612.56|615.33|612.33|23
1608594210000|2020-12-21 23:43:30|615.49|612.49|615.46|612.46|615.49|612.49|615.44|612.44|12
1608594220000|2020-12-21 23:43:40|615.45|612.45|615.46|612.46|615.47|612.47|615.44|612.44|10
1608594230000|2020-12-21 23:43:50|615.47|612.47|615.52|612.52|615.53|612.53|615.47|612.47|5
1608594240000|2020-12-21 23:44:00|615.54|612.54|615.53|612.53|615.55|612.55|615.52|612.52|8
1608594250000|2020-12-21 23:44:10|615.52|612.52|615.53|612.53|615.54|612.54|615.52|612.52|4
1608594260000|2020-12-21 23:44:20|615.54|612.54|615.5|612.5|615.54|612.54|615.46|612.46|8
1608594270000|2020-12-21 23:44:30|615.48|612.48|615.49|612.49|615.49|612.49|615.47|612.47|6
1608594280000|2020-12-21 23:44:40|615.51|612.51|615.46|612.46|615.52|612.52|615.46|612.46|8
1608594290000|2020-12-21 23:44:50|615.45|612.45|614.89|611.89|615.46|612.46|614.87|611.87|25
1608594300000|2020-12-21 23:45:00|614.88|611.88|613.99|610.99|614.9|611.9|613.99|610.99|27
1608594310000|2020-12-21 23:45:10|613.97|610.97|613.81|610.81|613.97|610.97|613.59|610.59|25
1608594320000|2020-12-21 23:45:20|613.75|610.75|613.21|610.21|613.75|610.75|613.21|610.21|35
1608594330000|2020-12-21 23:45:30|613.23|610.23|613.61|610.61|613.65|610.65|613.22|610.22|28
1608594340000|2020-12-21 23:45:40|613.6|610.6|613.33|610.33|613.6|610.6|613.32|610.32|32
1608594350000|2020-12-21 23:45:50|613.31|610.31|613.17|610.17|613.34|610.34|613.04|610.04|29
1608594360000|2020-12-21 23:46:00|613.15|610.15|612.87|609.87|613.24|610.24|612.85|609.85|31
1608594370000|2020-12-21 23:46:10|612.88|609.88|612.68|609.68|612.88|609.88|612.65|609.65|29
1608594380000|2020-12-21 23:46:20|612.77|609.77|612.74|609.74|612.97|609.97|612.01|609.01|37
1608594390000|2020-12-21 23:46:30|612.76|609.76|613.06|610.06|613.13|610.13|612.76|609.76|28
1608594400000|2020-12-21 23:46:40|613.1|610.1|613.04|610.04|613.24|610.24|613.03|610.03|25
1608594410000|2020-12-21 23:46:50|613.07|610.07|612.97|609.97|613.09|610.09|612.97|609.97|36
1608594420000|2020-12-21 23:47:00|612.98|609.98|613.09|610.09|613.1|610.1|612.96|609.96|23
1608594430000|2020-12-21 23:47:10|613.1|610.1|613.12|610.12|613.19|610.19|613.07|610.07|32
1608594440000|2020-12-21 23:47:20|613.1|610.1|613.43|610.43|613.43|610.43|613.07|610.07|25
1608594450000|2020-12-21 23:47:30|613.45|610.45|613.7|610.7|613.7|610.7|613.43|610.43|26
1608594460000|2020-12-21 23:47:40|613.69|610.69|613.7|610.7|613.72|610.72|613.66|610.66|17
1608594470000|2020-12-21 23:47:50|613.64|610.64|613.7|610.7|613.79|610.79|613.62|610.62|21
1608594480000|2020-12-21 23:48:00|613.72|610.72|613.9|610.9|613.92|610.92|613.71|610.71|21
1608594490000|2020-12-21 23:48:10|613.89|610.89|613.99|610.99|614.01|611.01|613.87|610.87|28
1608594500000|2020-12-21 23:48:20|613.98|610.98|614.03|611.03|614.03|611.03|613.93|610.93|18
1608594510000|2020-12-21 23:48:30|614.04|611.04|614.07|611.07|614.17|611.17|614.04|611.04|15
1608594520000|2020-12-21 23:48:40|614.06|611.06|613.83|610.83|614.08|611.08|613.83|610.83|27
1608594530000|2020-12-21 23:48:50|613.8|610.8|614.05|611.05|614.06|611.06|613.78|610.78|17
1608594540000|2020-12-21 23:49:00|614.06|611.06|614.04|611.04|614.2|611.2|614|611|28
1608594550000|2020-12-21 23:49:10|614.06|611.06|613.74|610.74|614.06|611.06|613.73|610.73|21
1608594560000|2020-12-21 23:49:20|613.62|610.62|613.57|610.57|613.63|610.63|613.57|610.57|7
1608594570000|2020-12-21 23:49:30|613.54|610.54|613.08|610.08|613.54|610.54|613.08|610.08|25
1608594580000|2020-12-21 23:49:40|613.04|610.04|613.04|610.04|613.23|610.23|613.04|610.04|31
1608594590000|2020-12-21 23:49:50|612.99|609.99|612.92|609.92|613.03|610.03|612.85|609.85|32
1608594600000|2020-12-21 23:50:00|612.97|609.97|612.73|609.73|612.97|609.97|612.7|609.7|29
1608594610000|2020-12-21 23:50:10|612.8|609.8|613.04|610.04|613.05|610.05|612.69|609.69|35
1608594620000|2020-12-21 23:50:20|613.05|610.05|613.33|610.33|613.37|610.37|613.01|610.01|28
1608594630000|2020-12-21 23:50:30|613.32|610.32|613.49|610.49|613.51|610.51|613.32|610.32|24
1608594640000|2020-12-21 23:50:40|613.46|610.46|613.31|610.31|613.51|610.51|613.29|610.29|28
1608594650000|2020-12-21 23:50:50|613.34|610.34|612.78|609.78|613.34|610.34|612.65|609.65|31
1608594660000|2020-12-21 23:51:00|612.79|609.79|613.04|610.04|613.11|610.11|612.77|609.77|35
1608594670000|2020-12-21 23:51:10|613.02|610.02|612.64|609.64|613.02|610.02|612.64|609.64|33
1608594680000|2020-12-21 23:51:20|612.61|609.61|612.99|609.99|613|610|612.59|609.59|31
1608594690000|2020-12-21 23:51:30|612.97|609.97|612.94|609.94|613|610|612.9|609.9|28
1608594700000|2020-12-21 23:51:40|612.96|609.96|612.76|609.76|612.96|609.96|612.74|609.74|28
1608594710000|2020-12-21 23:51:50|612.8|609.8|612.82|609.82|612.87|609.87|612.8|609.8|24
1608594720000|2020-12-21 23:52:00|612.81|609.81|612.81|609.81|612.83|609.83|612.77|609.77|16
1608594730000|2020-12-21 23:52:10|612.8|609.8|612.97|609.97|613.06|610.06|612.78|609.78|18
1608594740000|2020-12-21 23:52:20|613.09|610.09|612.95|609.95|613.15|610.15|612.95|609.95|21
1608594750000|2020-12-21 23:52:30|612.94|609.94|612.96|609.96|613.01|610.01|612.92|609.92|25
1608594760000|2020-12-21 23:52:40|612.95|609.95|613.11|610.11|613.11|610.11|612.93|609.93|22
1608594770000|2020-12-21 23:52:50|613.1|610.1|613.17|610.17|613.17|610.17|613.05|610.05|14
1608594780000|2020-12-21 23:53:00|613.15|610.15|613.31|610.31|613.43|610.43|613.15|610.15|27
1608594790000|2020-12-21 23:53:10|613.3|610.3|612.98|609.98|613.31|610.31|612.97|609.97|23
1608594800000|2020-12-21 23:53:20|612.97|609.97|612.99|609.99|613.02|610.02|612.97|609.97|23
1608594810000|2020-12-21 23:53:30|613|610|612.92|609.92|613|610|612.91|609.91|26
1608594820000|2020-12-21 23:53:40|612.91|609.91|612.93|609.93|612.97|609.97|612.91|609.91|26
1608594830000|2020-12-21 23:53:50|612.94|609.94|612.94|609.94|612.95|609.95|612.93|609.93|16
1608594840000|2020-12-21 23:54:00|612.95|609.95|612.88|609.88|613|610|612.88|609.88|21
1608594850000|2020-12-21 23:54:10|612.86|609.86|612.83|609.83|612.87|609.87|612.79|609.79|16
1608594860000|2020-12-21 23:54:20|612.82|609.82|612.85|609.85|612.86|609.86|612.82|609.82|5
1608594870000|2020-12-21 23:54:30|612.86|609.86|612.83|609.83|612.88|609.88|612.81|609.81|11
1608594880000|2020-12-21 23:54:40|612.84|609.84|612.82|609.82|612.9|609.9|612.82|609.82|15
1608594890000|2020-12-21 23:54:50|612.84|609.84|612.53|609.53|612.84|609.84|612.53|609.53|25
1608594900000|2020-12-21 23:55:00|612.52|609.52|612.5|609.5|612.53|609.53|612.23|609.23|26
1608594910000|2020-12-21 23:55:10|612.21|609.21|611.64|608.64|612.26|609.26|611.59|608.59|20
1608594920000|2020-12-21 23:55:20|611.63|608.63|611.66|608.66|611.87|608.87|611.63|608.63|29
1608594930000|2020-12-21 23:55:30|611.67|608.67|611.15|608.15|611.68|608.68|611.11|608.11|30
1608594940000|2020-12-21 23:55:40|611.08|608.08|611.09|608.09|611.14|608.14|611.03|608.03|27
1608594950000|2020-12-21 23:55:50|611.1|608.1|611.18|608.18|611.2|608.2|611.06|608.06|29
1608594960000|2020-12-21 23:56:00|611.19|608.19|611.26|608.26|611.34|608.34|611.19|608.19|25
1608594970000|2020-12-21 23:56:10|611.24|608.24|611.26|608.26|611.26|608.26|611.2|608.2|23
1608594980000|2020-12-21 23:56:20|611.24|608.24|611.31|608.31|611.37|608.37|611.24|608.24|19
1608594990000|2020-12-21 23:56:30|611.33|608.33|611.72|608.72|611.9|608.9|611.33|608.33|28
1608595000000|2020-12-21 23:56:40|611.74|608.74|611.45|608.45|611.74|608.74|611.43|608.43|32
1608595010000|2020-12-21 23:56:50|611.44|608.44|611.3|608.3|611.46|608.46|611.26|608.26|21
1608595020000|2020-12-21 23:57:00|611.29|608.29|611.53|608.53|611.54|608.54|611.29|608.29|26
1608595030000|2020-12-21 23:57:10|611.49|608.49|611.3|608.3|611.55|608.55|611.3|608.3|26
1608595040000|2020-12-21 23:57:20|611.31|608.31|611.19|608.19|611.31|608.31|611.03|608.03|33
1608595050000|2020-12-21 23:57:30|611.26|608.26|611.26|608.26|611.34|608.34|611.26|608.26|24
1608595060000|2020-12-21 23:57:40|611.27|608.27|610.98|607.98|611.27|608.27|610.98|607.98|24
1608595070000|2020-12-21 23:57:50|611|608|611.1|608.1|611.13|608.13|610.87|607.87|28
1608595080000|2020-12-21 23:58:00|611.11|608.11|611.11|608.11|611.13|608.13|611.04|608.04|17
1608595090000|2020-12-21 23:58:10|611.12|608.12|611.02|608.02|611.15|608.15|611.02|608.02|22
1608595100000|2020-12-21 23:58:20|611.03|608.03|611.15|608.15|611.15|608.15|611.01|608.01|30
1608595110000|2020-12-21 23:58:30|611.16|608.16|611.07|608.07|611.16|608.16|611.05|608.05|21
1608595120000|2020-12-21 23:58:40|611.06|608.06|611.07|608.07|611.16|608.16|611.06|608.06|22
1608595130000|2020-12-21 23:58:50|611.05|608.05|610.42|607.42|611.05|608.05|610.26|607.26|33
1608595140000|2020-12-21 23:59:00|610.3|607.3|610.71|607.71|610.85|607.85|610.3|607.3|34
1608595150000|2020-12-21 23:59:10|610.59|607.59|610.47|607.47|610.75|607.75|610.33|607.33|32
1608595160000|2020-12-21 23:59:20|610.44|607.44|610.01|607.01|610.67|607.67|609.94|606.94|36
1608595170000|2020-12-21 23:59:30|610.06|607.06|609.74|606.74|610.44|607.44|609.74|606.74|31
1608595180000|2020-12-21 23:59:40|609.65|606.65|609.36|606.36|609.65|606.65|609.29|606.29|29
1608595190000|2020-12-21 23:59:50|609.39|606.39|609.45|606.45|609.61|606.61|609.35|606.35|29
1608595200000|2020-12-22 00:00:00|609.48|606.48|609.59|606.59|609.62|606.62|609.47|606.47|23
1608595210000|2020-12-22 00:00:10|609.57|606.57|609.72|606.72|609.73|606.73|609.57|606.57|21
1608595220000|2020-12-22 00:00:20|609.71|606.71|609.69|606.69|609.89|606.89|609.69|606.69|32
1608595230000|2020-12-22 00:00:30|609.68|606.68|609.69|606.69|609.72|606.72|609.62|606.62|26
1608595240000|2020-12-22 00:00:40|609.7|606.7|610.04|607.04|610.04|607.04|609.69|606.69|26
1608595250000|2020-12-22 00:00:50|610.09|607.09|610.2|607.2|610.39|607.39|610.07|607.07|34
1608595260000|2020-12-22 00:01:00|610.28|607.28|610.24|607.24|610.34|607.34|610.2|607.2|25
1608595270000|2020-12-22 00:01:10|610.25|607.25|610.59|607.59|610.67|607.67|610.25|607.25|29
1608595280000|2020-12-22 00:01:20|610.67|607.67|610.73|607.73|610.78|607.78|610.65|607.65|19
1608595290000|2020-12-22 00:01:30|610.75|607.75|611.01|608.01|611.1|608.1|610.75|607.75|26
1608595300000|2020-12-22 00:01:40|611.04|608.04|610.93|607.93|611.11|608.11|610.82|607.82|31
1608595310000|2020-12-22 00:01:50|610.94|607.94|611.38|608.38|611.38|608.38|610.92|607.92|27
1608595320000|2020-12-22 00:02:00|611.37|608.37|611.38|608.38|611.49|608.49|611.29|608.29|24
1608595330000|2020-12-22 00:02:10|611.29|608.29|611.19|608.19|611.3|608.3|611.09|608.09|24
1608595340000|2020-12-22 00:02:20|611.04|608.04|610.78|607.78|611.04|608.04|610.75|607.75|30
1608595350000|2020-12-22 00:02:30|610.77|607.77|610.21|607.21|610.77|607.77|610.09|607.09|24
1608595360000|2020-12-22 00:02:40|610.1|607.1|610.06|607.06|610.17|607.17|609.99|606.99|25
1608595370000|2020-12-22 00:02:50|610.02|607.02|609.71|606.71|610.31|607.31|609.67|606.67|22
1608595380000|2020-12-22 00:03:00|609.7|606.7|609.48|606.48|609.71|606.71|609.43|606.43|25
1608595390000|2020-12-22 00:03:10|609.44|606.44|610.08|607.08|610.08|607.08|608.91|605.91|33
1608595400000|2020-12-22 00:03:20|610.18|607.18|608.38|605.38|610.18|607.18|608.38|605.38|23
1608595410000|2020-12-22 00:03:30|608.36|605.36|608.02|605.02|608.44|605.44|607.99|604.99|33
1608595420000|2020-12-22 00:03:40|608.03|605.03|609.15|606.15|609.15|606.15|608.03|605.03|37
1608595430000|2020-12-22 00:03:50|609.21|606.21|609.18|606.18|609.28|606.28|608.73|605.73|32
1608595440000|2020-12-22 00:04:00|609.06|606.06|609.41|606.41|609.41|606.41|608.87|605.87|23
1608595450000|2020-12-22 00:04:10|609.34|606.34|610.39|607.39|610.43|607.43|609.34|606.34|27
1608595460000|2020-12-22 00:04:20|610.47|607.47|610.28|607.28|610.53|607.53|610.25|607.25|28
1608595470000|2020-12-22 00:04:30|610.2|607.2|610.59|607.59|610.59|607.59|610.19|607.19|32
1608595480000|2020-12-22 00:04:40|610.6|607.6|610.67|607.67|610.7|607.7|610.58|607.58|23
1608595490000|2020-12-22 00:04:50|610.66|607.66|610.55|607.55|610.66|607.66|610.54|607.54|20
1608595500000|2020-12-22 00:05:00|610.59|607.59|610.76|607.76|610.8|607.8|610.54|607.54|22
1608595510000|2020-12-22 00:05:10|610.83|607.83|610.96|607.96|611.14|608.14|610.82|607.82|27
1608595520000|2020-12-22 00:05:20|611.05|608.05|611.62|608.62|611.62|608.62|611.05|608.05|16
1608595530000|2020-12-22 00:05:30|611.61|608.61|611.71|608.71|611.71|608.71|611.59|608.59|20
1608595540000|2020-12-22 00:05:40|611.72|608.72|611.88|608.88|611.89|608.89|611.61|608.61|29
1608595550000|2020-12-22 00:05:50|611.92|608.92|612.15|609.15|612.22|609.22|611.92|608.92|31
1608595560000|2020-12-22 00:06:00|612.14|609.14|612.05|609.05|612.22|609.22|612.05|609.05|29
1608595570000|2020-12-22 00:06:10|612.06|609.06|612.18|609.18|612.19|609.19|612.05|609.05|27
1608595580000|2020-12-22 00:06:20|612.19|609.19|612.02|609.02|612.23|609.23|612.02|609.02|19
1608595590000|2020-12-22 00:06:30|612.01|609.01|612.16|609.16|612.22|609.22|611.94|608.94|32
1608595600000|2020-12-22 00:06:40|612.19|609.19|611.98|608.98|612.19|609.19|611.95|608.95|31
1608595610000|2020-12-22 00:06:50|611.96|608.96|612.27|609.27|612.39|609.39|611.96|608.96|25
1608595620000|2020-12-22 00:07:00|612.26|609.26|612.11|609.11|612.26|609.26|612.04|609.04|30
1608595630000|2020-12-22 00:07:10|612.16|609.16|612.35|609.35|612.35|609.35|612.15|609.15|19
1608595640000|2020-12-22 00:07:20|612.34|609.34|612.31|609.31|612.34|609.34|612.3|609.3|9
1608595650000|2020-12-22 00:07:30|612.3|609.3|612.52|609.52|612.52|609.52|612.3|609.3|17
1608595660000|2020-12-22 00:07:40|612.51|609.51|612.73|609.73|612.73|609.73|612.51|609.51|23
1608595670000|2020-12-22 00:07:50|612.74|609.74|613.14|610.14|613.23|610.23|612.59|609.59|20
1608595680000|2020-12-22 00:08:00|613.13|610.13|613.21|610.21|613.4|610.4|613.13|610.13|29
1608595690000|2020-12-22 00:08:10|613.25|610.25|613.22|610.22|613.25|610.25|613.15|610.15|23
1608595700000|2020-12-22 00:08:20|613.23|610.23|613.37|610.37|613.47|610.47|613.23|610.23|22
1608595710000|2020-12-22 00:08:30|613.34|610.34|613.43|610.43|613.43|610.43|613.26|610.26|26
1608595720000|2020-12-22 00:08:40|613.56|610.56|613.58|610.58|613.62|610.62|613.39|610.39|28
1608595730000|2020-12-22 00:08:50|613.57|610.57|613.5|610.5|613.61|610.61|613.46|610.46|21
1608595740000|2020-12-22 00:09:00|613.52|610.52|613.58|610.58|613.7|610.7|613.52|610.52|19
1608595750000|2020-12-22 00:09:10|613.68|610.68|613.63|610.63|613.68|610.68|613.62|610.62|19
1608595760000|2020-12-22 00:09:20|613.66|610.66|613.11|610.11|613.66|610.66|613.11|610.11|20
1608595770000|2020-12-22 00:09:30|613.1|610.1|613.14|610.14|613.19|610.19|613.1|610.1|23
1608595780000|2020-12-22 00:09:40|613.16|610.16|613.06|610.06|613.16|610.16|613.03|610.03|19
1608595790000|2020-12-22 00:09:50|613.05|610.05|613.1|610.1|613.11|610.11|612.99|609.99|16
1608595800000|2020-12-22 00:10:00|613.09|610.09|613.28|610.28|613.4|610.4|613.09|610.09|24
1608595810000|2020-12-22 00:10:10|613.27|610.27|613.38|610.38|613.4|610.4|613.27|610.27|12
1608595820000|2020-12-22 00:10:20|613.41|610.41|613.4|610.4|613.41|610.41|613.4|610.4|2
1608595830000|2020-12-22 00:10:30|613.35|610.35|613.3|610.3|613.36|610.36|613.25|610.25|18
1608595840000|2020-12-22 00:10:40|613.29|610.29|613.32|610.32|613.32|610.32|613.25|610.25|13
1608595850000|2020-12-22 00:10:50|613.31|610.31|613.31|610.31|613.37|610.37|613.28|610.28|20
1608595860000|2020-12-22 00:11:00|613.29|610.29|613.07|610.07|613.3|610.3|613.07|610.07|24
1608595870000|2020-12-22 00:11:10|613.04|610.04|613.18|610.18|613.2|610.2|613.04|610.04|27
1608595880000|2020-12-22 00:11:20|613.2|610.2|613.29|610.29|613.29|610.29|613.18|610.18|16
1608595890000|2020-12-22 00:11:30|613.27|610.27|613.23|610.23|613.28|610.28|613.18|610.18|20
1608595900000|2020-12-22 00:11:40|613.24|610.24|612.96|609.96|613.27|610.27|612.96|609.96|22
1608595910000|2020-12-22 00:11:50|613|610|613|610|613|610|612.92|609.92|25
1608595920000|2020-12-22 00:12:00|612.99|609.99|613|610|613.07|610.07|612.92|609.92|12
1608595930000|2020-12-22 00:12:10|613.04|610.04|613.04|610.04|613.13|610.13|613.01|610.01|21
1608595940000|2020-12-22 00:12:20|613.05|610.05|612.89|609.89|613.06|610.06|612.89|609.89|23
1608595950000|2020-12-22 00:12:30|612.88|609.88|612.9|609.9|612.91|609.91|612.84|609.84|23
1608595960000|2020-12-22 00:12:40|612.89|609.89|612.74|609.74|612.9|609.9|612.73|609.73|29
1608595970000|2020-12-22 00:12:50|612.73|609.73|612.68|609.68|612.79|609.79|612.68|609.68|21
1608595980000|2020-12-22 00:13:00|612.73|609.73|612.7|609.7|612.76|609.76|612.67|609.67|11
1608595990000|2020-12-22 00:13:10|612.75|609.75|612.74|609.74|612.78|609.78|612.66|609.66|18
1608596000000|2020-12-22 00:13:20|612.81|609.81|612.86|609.86|612.91|609.91|612.81|609.81|19
1608596010000|2020-12-22 00:13:30|612.85|609.85|612.86|609.86|612.86|609.86|612.8|609.8|25
1608596020000|2020-12-22 00:13:40|612.85|609.85|612.91|609.91|612.91|609.91|612.81|609.81|18
1608596030000|2020-12-22 00:13:50|612.9|609.9|613.07|610.07|613.07|610.07|612.9|609.9|12
1608596040000|2020-12-22 00:14:00|613.08|610.08|613.01|610.01|613.09|610.09|612.98|609.98|17
1608596050000|2020-12-22 00:14:10|613.02|610.02|612.76|609.76|613.02|610.02|612.76|609.76|25
1608596060000|2020-12-22 00:14:20|612.75|609.75|612.76|609.76|612.85|609.85|612.67|609.67|24
1608596070000|2020-12-22 00:14:30|612.75|609.75|612.81|609.81|612.81|609.81|612.66|609.66|22
1608596080000|2020-12-22 00:14:40|612.78|609.78|612.77|609.77|612.8|609.8|612.76|609.76|15
1608596090000|2020-12-22 00:14:50|612.8|609.8|612.62|609.62|612.8|609.8|612.54|609.54|27
1608596100000|2020-12-22 00:15:00|612.65|609.65|612.6|609.6|612.66|609.66|612.5|609.5|23
1608596110000|2020-12-22 00:15:10|612.61|609.61|612.6|609.6|612.62|609.62|612.57|609.57|19
1608596120000|2020-12-22 00:15:20|612.64|609.64|612.7|609.7|612.72|609.72|612.6|609.6|32
1608596130000|2020-12-22 00:15:30|612.69|609.69|612.94|609.94|612.94|609.94|612.69|609.69|23
1608596140000|2020-12-22 00:15:40|612.91|609.91|612.98|609.98|613|610|612.91|609.91|20
1608596150000|2020-12-22 00:15:50|612.99|609.99|612.98|609.98|613|610|612.96|609.96|17
1608596160000|2020-12-22 00:16:00|613.01|610.01|613.07|610.07|613.07|610.07|613|610|11
1608596170000|2020-12-22 00:16:10|613.08|610.08|613.05|610.05|613.08|610.08|613.04|610.04|7
1608596180000|2020-12-22 00:16:20|613.06|610.06|613.06|610.06|613.06|610.06|613.05|610.05|5
1608596190000|2020-12-22 00:16:30|613.08|610.08|613.25|610.25|613.25|610.25|613.08|610.08|11
1608596200000|2020-12-22 00:16:40|613.26|610.26|613.88|610.88|613.88|610.88|613.26|610.26|26
1608596210000|2020-12-22 00:16:50|613.89|610.89|613.89|610.89|613.91|610.91|613.85|610.85|24
1608596220000|2020-12-22 00:17:00|613.87|610.87|613.67|610.67|613.88|610.88|613.56|610.56|30
1608596230000|2020-12-22 00:17:10|613.64|610.64|613.75|610.75|613.79|610.79|613.64|610.64|26
1608596240000|2020-12-22 00:17:20|613.74|610.74|613.96|610.96|614.03|611.03|613.72|610.72|29
1608596250000|2020-12-22 00:17:30|613.91|610.91|613.92|610.92|613.94|610.94|613.89|610.89|17
1608596260000|2020-12-22 00:17:40|614.01|611.01|613.96|610.96|614.01|611.01|613.95|610.95|12
1608596270000|2020-12-22 00:17:50|613.98|610.98|613.78|610.78|614.01|611.01|613.78|610.78|18
1608596280000|2020-12-22 00:18:00|613.79|610.79|613.89|610.89|613.9|610.9|613.7|610.7|24
1608596290000|2020-12-22 00:18:10|613.9|610.9|613.98|610.98|614|611|613.9|610.9|16
1608596300000|2020-12-22 00:18:20|613.99|610.99|613.97|610.97|613.99|610.99|613.91|610.91|16
1608596310000|2020-12-22 00:18:30|613.98|610.98|613.82|610.82|613.99|610.99|613.79|610.79|18
1608596320000|2020-12-22 00:18:40|613.77|610.77|613.76|610.76|613.78|610.78|613.75|610.75|10
1608596330000|2020-12-22 00:18:50|613.75|610.75|613.79|610.79|613.82|610.82|613.74|610.74|20
1608596340000|2020-12-22 00:19:00|613.8|610.8|614.35|611.35|614.37|611.37|613.8|610.8|27
1608596350000|2020-12-22 00:19:10|614.37|611.37|614.2|611.2|614.42|611.42|614.2|611.2|26
1608596360000|2020-12-22 00:19:20|614.18|611.18|614.25|611.25|614.28|611.28|614.11|611.11|23
1608596370000|2020-12-22 00:19:30|614.28|611.28|614.45|611.45|614.56|611.56|614.28|611.28|32
1608596380000|2020-12-22 00:19:40|614.58|611.58|614.49|611.49|614.59|611.59|614.46|611.46|26
1608596390000|2020-12-22 00:19:50|614.5|611.5|614.43|611.43|614.55|611.55|614.43|611.43|28
1608596400000|2020-12-22 00:20:00|614.44|611.44|614.31|611.31|614.54|611.54|614.31|611.31|26
1608596410000|2020-12-22 00:20:10|614.32|611.32|614.3|611.3|614.35|611.35|614.29|611.29|16
1608596420000|2020-12-22 00:20:20|614.31|611.31|614.07|611.07|614.31|611.31|614.03|611.03|29
1608596430000|2020-12-22 00:20:30|614.1|611.1|613.91|610.91|614.13|611.13|613.91|610.91|27
1608596440000|2020-12-22 00:20:40|613.96|610.96|614.01|611.01|614.09|611.09|613.95|610.95|20
1608596450000|2020-12-22 00:20:50|614.03|611.03|614.01|611.01|614.07|611.07|613.93|610.93|14
1608596460000|2020-12-22 00:21:00|614.02|611.02|614.34|611.34|614.34|611.34|614.02|611.02|24
1608596470000|2020-12-22 00:21:10|614.38|611.38|614.48|611.48|614.62|611.62|614.36|611.36|22
1608596480000|2020-12-22 00:21:20|614.5|611.5|614.43|611.43|614.5|611.5|614.41|611.41|14
1608596490000|2020-12-22 00:21:30|614.44|611.44|614.45|611.45|614.48|611.48|614.41|611.41|19
1608596500000|2020-12-22 00:21:40|614.42|611.42|614.23|611.23|614.45|611.45|614.23|611.23|17
1608596510000|2020-12-22 00:21:50|614.22|611.22|614.05|611.05|614.22|611.22|614.04|611.04|17
1608596520000|2020-12-22 00:22:00|614.06|611.06|614.17|611.17|614.22|611.22|614.03|611.03|22
1608596530000|2020-12-22 00:22:10|614.18|611.18|614.13|611.13|614.19|611.19|614.13|611.13|6
1608596540000|2020-12-22 00:22:20|614.14|611.14|614.28|611.28|614.28|611.28|614.13|611.13|12
1608596550000|2020-12-22 00:22:30|614.29|611.29|614.3|611.3|614.33|611.33|614.29|611.29|18
1608596560000|2020-12-22 00:22:40|614.33|611.33|614.28|611.28|614.33|611.33|614.26|611.26|10
1608596570000|2020-12-22 00:22:50|614.29|611.29|614.29|611.29|614.3|611.3|614.26|611.26|13
1608596580000|2020-12-22 00:23:00|614.28|611.28|614.3|611.3|614.34|611.34|614.28|611.28|17
1608596590000|2020-12-22 00:23:10|614.31|611.31|614.35|611.35|614.41|611.41|614.31|611.31|15
1608596600000|2020-12-22 00:23:20|614.36|611.36|614.41|611.41|614.44|611.44|614.34|611.34|21
1608596610000|2020-12-22 00:23:30|614.42|611.42|614.31|611.31|614.45|611.45|614.31|611.31|22
1608596620000|2020-12-22 00:23:40|614.29|611.29|614.3|611.3|614.32|611.32|614.29|611.29|11
1608596630000|2020-12-22 00:23:50|614.27|611.27|614.23|611.23|614.29|611.29|614.23|611.23|11
1608596640000|2020-12-22 00:24:00|614.22|611.22|614.36|611.36|614.37|611.37|614.2|611.2|21
1608596650000|2020-12-22 00:24:10|614.37|611.37|614.38|611.38|614.4|611.4|614.36|611.36|10
1608596660000|2020-12-22 00:24:20|614.39|611.39|614.44|611.44|614.47|611.47|614.38|611.38|15
1608596670000|2020-12-22 00:24:30|614.48|611.48|614.35|611.35|614.48|611.48|614.34|611.34|17
1608596680000|2020-12-22 00:24:40|614.36|611.36|614.38|611.38|614.39|611.39|614.35|611.35|15
1608596690000|2020-12-22 00:24:50|614.37|611.37|614.37|611.37|614.37|611.37|614.36|611.36|9
1608596700000|2020-12-22 00:25:00|614.36|611.36|614.28|611.28|614.36|611.36|614.28|611.28|5
1608596710000|2020-12-22 00:25:10|614.27|611.27|614.1|611.1|614.27|611.27|614|611|22
1608596720000|2020-12-22 00:25:20|614.09|611.09|614.06|611.06|614.1|611.1|614.06|611.06|6
1608596730000|2020-12-22 00:25:30|614.05|611.05|614.17|611.17|614.19|611.19|614.05|611.05|15
1608596740000|2020-12-22 00:25:40|614.16|611.16|614.16|611.16|614.16|611.16|614.13|611.13|11
1608596750000|2020-12-22 00:25:50|614.17|611.17|614.15|611.15|614.17|611.17|614.15|611.15|9
1608596760000|2020-12-22 00:26:00|614.14|611.14|614.08|611.08|614.14|611.14|614.08|611.08|5
1608596770000|2020-12-22 00:26:10|614.06|611.06|614.07|611.07|614.07|611.07|614.06|611.06|2
1608596780000|2020-12-22 00:26:20|614.08|611.08|614.07|611.07|614.08|611.08|614.07|611.07|2
1608596790000|2020-12-22 00:26:30|614.06|611.06|614.19|611.19|614.19|611.19|614.06|611.06|9
1608596800000|2020-12-22 00:26:40|614.16|611.16|614.13|611.13|614.17|611.17|614.11|611.11|12
1608596810000|2020-12-22 00:26:50|614.14|611.14|614.09|611.09|614.14|611.14|614.09|611.09|6
1608596820000|2020-12-22 00:27:00|614.1|611.1|614.1|611.1|614.13|611.13|614.09|611.09|13
1608596830000|2020-12-22 00:27:10|614.11|611.11|614.13|611.13|614.13|611.13|614.09|611.09|5
1608596840000|2020-12-22 00:27:20|614.14|611.14|614.18|611.18|614.18|611.18|614.1|611.1|21
1608596850000|2020-12-22 00:27:30|614.19|611.19|614.17|611.17|614.21|611.21|614.16|611.16|21
1608596860000|2020-12-22 00:27:40|614.18|611.18|614.16|611.16|614.18|611.18|614.16|611.16|5
1608596870000|2020-12-22 00:27:50|614.17|611.17|614.34|611.34|614.34|611.34|614.17|611.17|19
1608596880000|2020-12-22 00:28:00|614.35|611.35|614.41|611.41|614.41|611.41|614.34|611.34|17
1608596890000|2020-12-22 00:28:10|614.42|611.42|614.34|611.34|614.42|611.42|614.34|611.34|14
1608596900000|2020-12-22 00:28:20|614.36|611.36|614.45|611.45|614.47|611.47|614.34|611.34|18
1608596910000|2020-12-22 00:28:30|614.46|611.46|614.71|611.71|614.8|611.8|614.39|611.39|33
1608596920000|2020-12-22 00:28:40|614.73|611.73|615.12|612.12|615.12|612.12|614.7|611.7|30
1608596930000|2020-12-22 00:28:50|615.16|612.16|615.49|612.49|615.49|612.49|615.13|612.13|20
1608596940000|2020-12-22 00:29:00|615.48|612.48|615.45|612.45|615.48|612.48|615.45|612.45|12
1608596950000|2020-12-22 00:29:10|615.44|612.44|615.47|612.47|615.48|612.48|615.44|612.44|9
1608596960000|2020-12-22 00:29:20|615.45|612.45|615.26|612.26|615.45|612.45|615.26|612.26|16
1608596970000|2020-12-22 00:29:30|615.27|612.27|615.07|612.07|615.27|612.27|615.07|612.07|17
1608596980000|2020-12-22 00:29:40|615.08|612.08|614.88|611.88|615.08|612.08|614.86|611.86|14
1608596990000|2020-12-22 00:29:50|614.89|611.89|614.98|611.98|614.98|611.98|614.89|611.89|8
1608597000000|2020-12-22 00:30:00|614.99|611.99|614.98|611.98|615|612|614.96|611.96|20
1608597010000|2020-12-22 00:30:10|614.94|611.94|614.93|611.93|614.94|611.94|614.93|611.93|2
1608597020000|2020-12-22 00:30:20|614.92|611.92|614.69|611.69|614.92|611.92|614.69|611.69|18
1608597030000|2020-12-22 00:30:30|614.67|611.67|614.56|611.56|614.67|611.67|614.54|611.54|18
1608597040000|2020-12-22 00:30:40|614.55|611.55|614.51|611.51|614.55|611.55|614.5|611.5|11
1608597050000|2020-12-22 00:30:50|614.46|611.46|614.4|611.4|614.46|611.46|614.37|611.37|21
1608597060000|2020-12-22 00:31:00|614.41|611.41|614.25|611.25|614.43|611.43|614.25|611.25|20
1608597070000|2020-12-22 00:31:10|614.26|611.26|614|611|614.29|611.29|614|611|27
1608597080000|2020-12-22 00:31:20|614.01|611.01|613.84|610.84|614.01|611.01|613.83|610.83|19
1608597090000|2020-12-22 00:31:30|613.83|610.83|613.93|610.93|614|611|613.82|610.82|24
1608597100000|2020-12-22 00:31:40|613.91|610.91|613.6|610.6|613.91|610.91|613.6|610.6|25
1608597110000|2020-12-22 00:31:50|613.65|610.65|613.65|610.65|613.71|610.71|613.48|610.48|24
1608597120000|2020-12-22 00:32:00|613.68|610.68|613.34|610.34|613.68|610.68|613.16|610.16|31
1608597130000|2020-12-22 00:32:10|613.32|610.32|613.22|610.22|613.4|610.4|613.22|610.22|19
1608597140000|2020-12-22 00:32:20|613.23|610.23|613.03|610.03|613.23|610.23|613.03|610.03|20
1608597150000|2020-12-22 00:32:30|613.04|610.04|613|610|613.04|610.04|612.85|609.85|21
1608597160000|2020-12-22 00:32:40|612.88|609.88|612.7|609.7|612.88|609.88|612.67|609.67|26
1608597170000|2020-12-22 00:32:50|612.71|609.71|612.51|609.51|612.71|609.71|612.5|609.5|30
1608597180000|2020-12-22 00:33:00|612.49|609.49|612.34|609.34|612.49|609.49|612.34|609.34|22
1608597190000|2020-12-22 00:33:10|612.33|609.33|612.07|609.07|612.33|609.33|612.07|609.07|20
1608597200000|2020-12-22 00:33:20|612.05|609.05|612.26|609.26|612.38|609.38|612.05|609.05|23
1608597210000|2020-12-22 00:33:30|612.27|609.27|612.2|609.2|612.27|609.27|612.2|609.2|18
1608597220000|2020-12-22 00:33:40|612.19|609.19|612.15|609.15|612.21|609.21|612.12|609.12|23
1608597230000|2020-12-22 00:33:50|612.04|609.04|612|609|612.04|609.04|611.98|608.98|18
1608597240000|2020-12-22 00:34:00|612.01|609.01|612.09|609.09|612.09|609.09|612|609|8
1608597250000|2020-12-22 00:34:10|612.06|609.06|612.29|609.29|612.38|609.38|612.06|609.06|20
1608597260000|2020-12-22 00:34:20|612.32|609.32|612.11|609.11|612.43|609.43|612.09|609.09|29
1608597270000|2020-12-22 00:34:30|612.14|609.14|612.31|609.31|612.31|609.31|612.11|609.11|26
1608597280000|2020-12-22 00:34:40|612.3|609.3|612.33|609.33|612.36|609.36|612.3|609.3|9
1608597290000|2020-12-22 00:34:50|612.3|609.3|612.52|609.52|612.52|609.52|612.28|609.28|24
1608597300000|2020-12-22 00:35:00|612.59|609.59|612.72|609.72|612.78|609.78|612.59|609.59|27
1608597310000|2020-12-22 00:35:10|612.71|609.71|612.53|609.53|612.71|609.71|612.53|609.53|21
1608597320000|2020-12-22 00:35:20|612.55|609.55|612.36|609.36|612.55|609.55|612.26|609.26|21
1608597330000|2020-12-22 00:35:30|612.35|609.35|612.3|609.3|612.35|609.35|612.3|609.3|17
1608597340000|2020-12-22 00:35:40|612.29|609.29|611.96|608.96|612.35|609.35|611.96|608.96|26
1608597350000|2020-12-22 00:35:50|611.98|608.98|611.55|608.55|611.98|608.98|611.3|608.3|33
1608597360000|2020-12-22 00:36:00|611.56|608.56|611.51|608.51|611.68|608.68|611.5|608.5|29
1608597370000|2020-12-22 00:36:10|611.52|608.52|611.32|608.32|611.52|608.52|611.16|608.16|29
1608597380000|2020-12-22 00:36:20|611.35|608.35|611.17|608.17|611.35|608.35|611.14|608.14|29
1608597390000|2020-12-22 00:36:30|611.16|608.16|611|608|611.16|608.16|610.86|607.86|31
1608597400000|2020-12-22 00:36:40|610.98|607.98|611.01|608.01|611.2|608.2|610.98|607.98|32
1608597410000|2020-12-22 00:36:50|610.97|607.97|610.34|607.34|610.97|607.97|610.34|607.34|25
1608597420000|2020-12-22 00:37:00|610.35|607.35|610.25|607.25|610.35|607.35|610.2|607.2|27
1608597430000|2020-12-22 00:37:10|610.23|607.23|610.22|607.22|610.27|607.27|610.09|607.09|30
1608597440000|2020-12-22 00:37:20|610.2|607.2|610.05|607.05|610.2|607.2|609.67|606.67|34
1608597450000|2020-12-22 00:37:30|610.09|607.09|610|607|610.09|607.09|609.89|606.89|31
1608597460000|2020-12-22 00:37:40|610.07|607.07|610.12|607.12|610.12|607.12|610.05|607.05|23
1608597470000|2020-12-22 00:37:50|610.09|607.09|609.88|606.88|610.11|607.11|609.88|606.88|30
1608597480000|2020-12-22 00:38:00|609.85|606.85|610.09|607.09|610.09|607.09|609.83|606.83|29
1608597490000|2020-12-22 00:38:10|610.13|607.13|610.52|607.52|610.63|607.63|610.13|607.13|31
1608597500000|2020-12-22 00:38:20|610.54|607.54|610.64|607.64|610.65|607.65|610.43|607.43|29
1608597510000|2020-12-22 00:38:30|610.63|607.63|610.72|607.72|610.89|607.89|610.59|607.59|33
1608597520000|2020-12-22 00:38:40|610.75|607.75|610.75|607.75|610.79|607.79|610.69|607.69|30
1608597530000|2020-12-22 00:38:50|610.73|607.73|610.67|607.67|610.73|607.73|610.55|607.55|33
1608597540000|2020-12-22 00:39:00|610.7|607.7|610.54|607.54|610.7|607.7|610.54|607.54|22
1608597550000|2020-12-22 00:39:10|610.53|607.53|610.64|607.64|610.67|607.67|610.53|607.53|28
1608597560000|2020-12-22 00:39:20|610.61|607.61|610.75|607.75|610.88|607.88|610.58|607.58|29
1608597570000|2020-12-22 00:39:30|610.74|607.74|610.52|607.52|610.74|607.74|610.52|607.52|22
1608597580000|2020-12-22 00:39:40|610.53|607.53|610.64|607.64|610.81|607.81|610.53|607.53|30
1608597590000|2020-12-22 00:39:50|610.63|607.63|610.34|607.34|610.63|607.63|610.31|607.31|22
1608597600000|2020-12-22 00:40:00|610.35|607.35|610.26|607.26|610.37|607.37|610.15|607.15|24
1608597610000|2020-12-22 00:40:10|610.25|607.25|610.25|607.25|610.27|607.27|610.22|607.22|19
1608597620000|2020-12-22 00:40:20|610.24|607.24|610.07|607.07|610.3|607.3|610.07|607.07|22
1608597630000|2020-12-22 00:40:30|610.02|607.02|610.12|607.12|610.13|607.13|609.95|606.95|27
1608597640000|2020-12-22 00:40:40|610.11|607.11|609.95|606.95|610.11|607.11|609.94|606.94|29
1608597650000|2020-12-22 00:40:50|609.96|606.96|610|607|610.02|607.02|609.93|606.93|30
1608597660000|2020-12-22 00:41:00|610.1|607.1|610.14|607.14|610.21|607.21|610.1|607.1|23
1608597670000|2020-12-22 00:41:10|610.16|607.16|609.91|606.91|610.16|607.16|609.91|606.91|25
1608597680000|2020-12-22 00:41:20|609.8|606.8|609.41|606.41|609.8|606.8|609.29|606.29|34
1608597690000|2020-12-22 00:41:30|609.39|606.39|608.8|605.8|609.45|606.45|608.67|605.67|31
1608597700000|2020-12-22 00:41:40|608.86|605.86|609.13|606.13|609.39|606.39|608.86|605.86|34
1608597710000|2020-12-22 00:41:50|609.12|606.12|609.21|606.21|609.24|606.24|609.1|606.1|28
1608597720000|2020-12-22 00:42:00|609.19|606.19|609.58|606.58|609.66|606.66|609.15|606.15|28
1608597730000|2020-12-22 00:42:10|609.59|606.59|610.08|607.08|610.23|607.23|609.48|606.48|34
1608597740000|2020-12-22 00:42:20|610.09|607.09|610.02|607.02|610.19|607.19|610.02|607.02|17
1608597750000|2020-12-22 00:42:30|610.01|607.01|610.27|607.27|610.33|607.33|609.77|606.77|37
1608597760000|2020-12-22 00:42:40|610.29|607.29|610.18|607.18|610.29|607.29|610.15|607.15|25
1608597770000|2020-12-22 00:42:50|610.2|607.2|610.13|607.13|610.21|607.21|609.88|606.88|26
1608597780000|2020-12-22 00:43:00|610.15|607.15|610.32|607.32|610.4|607.4|610.15|607.15|32
1608597790000|2020-12-22 00:43:10|610.33|607.33|610.49|607.49|610.49|607.49|610.33|607.33|27
1608597800000|2020-12-22 00:43:20|610.47|607.47|610.58|607.58|610.65|607.65|610.46|607.46|33
1608597810000|2020-12-22 00:43:30|610.56|607.56|610.47|607.47|610.62|607.62|610.47|607.47|31
1608597820000|2020-12-22 00:43:40|610.49|607.49|610.14|607.14|610.49|607.49|610.07|607.07|32
1608597830000|2020-12-22 00:43:50|610.13|607.13|610.05|607.05|610.19|607.19|610.05|607.05|26
1608597840000|2020-12-22 00:44:00|610.04|607.04|610.13|607.13|610.19|607.19|610.02|607.02|28
1608597850000|2020-12-22 00:44:10|610.16|607.16|610.24|607.24|610.26|607.26|610.15|607.15|16
1608597860000|2020-12-22 00:44:20|610.23|607.23|610.24|607.24|610.27|607.27|610.23|607.23|10
1608597870000|2020-12-22 00:44:30|610.18|607.18|610.06|607.06|610.18|607.18|610.02|607.02|23
1608597880000|2020-12-22 00:44:40|610.07|607.07|610.05|607.05|610.09|607.09|610.04|607.04|24
1608597890000|2020-12-22 00:44:50|610.02|607.02|610.37|607.37|610.38|607.38|610.02|607.02|21
1608597900000|2020-12-22 00:45:00|610.36|607.36|610.34|607.34|610.36|607.36|610.3|607.3|22
1608597910000|2020-12-22 00:45:10|610.33|607.33|610.09|607.09|610.33|607.33|610.09|607.09|21
1608597920000|2020-12-22 00:45:20|610.08|607.08|610.21|607.21|610.23|607.23|610.03|607.03|25
1608597930000|2020-12-22 00:45:30|610.24|607.24|610.1|607.1|610.27|607.27|610.1|607.1|23
1608597940000|2020-12-22 00:45:40|610.09|607.09|609.61|606.61|610.09|607.09|609.59|606.59|27
1608597950000|2020-12-22 00:45:50|609.57|606.57|609.37|606.37|609.6|606.6|609.22|606.22|30
1608597960000|2020-12-22 00:46:00|609.33|606.33|609.48|606.48|609.52|606.52|609.28|606.28|33
1608597970000|2020-12-22 00:46:10|609.5|606.5|609.26|606.26|609.51|606.51|609.24|606.24|27
1608597980000|2020-12-22 00:46:20|609.25|606.25|609.15|606.15|609.25|606.25|608.99|605.99|29
1608597990000|2020-12-22 00:46:30|609.13|606.13|608.96|605.96|609.16|606.16|608.96|605.96|22
1608598000000|2020-12-22 00:46:40|608.93|605.93|608.45|605.45|608.93|605.93|608.45|605.45|25
1608598010000|2020-12-22 00:46:50|608.44|605.44|608.62|605.62|608.72|605.72|608.34|605.34|36
1608598020000|2020-12-22 00:47:00|608.61|605.61|608.33|605.33|608.63|605.63|608.33|605.33|27
1608598030000|2020-12-22 00:47:10|608.28|605.28|608.16|605.16|608.29|605.29|608.16|605.16|31
1608598040000|2020-12-22 00:47:20|608.11|605.11|608.66|605.66|608.66|605.66|607.98|604.98|31
1608598050000|2020-12-22 00:47:30|608.67|605.67|608.98|605.98|608.98|605.98|608.52|605.52|30
1608598060000|2020-12-22 00:47:40|608.99|605.99|608.68|605.68|609|606|608.63|605.63|31
1608598070000|2020-12-22 00:47:50|608.67|605.67|609.14|606.14|609.15|606.15|608.67|605.67|32
1608598080000|2020-12-22 00:48:00|609.15|606.15|609.16|606.16|609.2|606.2|608.99|605.99|20
1608598090000|2020-12-22 00:48:10|609.27|606.27|609.63|606.63|609.63|606.63|609.27|606.27|28
1608598100000|2020-12-22 00:48:20|609.62|606.62|609.55|606.55|609.63|606.63|609.47|606.47|27
1608598110000|2020-12-22 00:48:30|609.59|606.59|609.75|606.75|609.76|606.76|609.55|606.55|25
1608598120000|2020-12-22 00:48:40|609.7|606.7|609.87|606.87|609.87|606.87|609.7|606.7|24
1608598130000|2020-12-22 00:48:50|609.86|606.86|609.78|606.78|609.87|606.87|609.78|606.78|16
1608598140000|2020-12-22 00:49:00|609.75|606.75|609.54|606.54|609.75|606.75|609.54|606.54|28
1608598150000|2020-12-22 00:49:10|609.52|606.52|609.76|606.76|609.76|606.76|609.51|606.51|24
1608598160000|2020-12-22 00:49:20|609.74|606.74|609.63|606.63|609.74|606.74|609.54|606.54|33
1608598170000|2020-12-22 00:49:30|609.64|606.64|609.78|606.78|609.81|606.81|609.62|606.62|27
1608598180000|2020-12-22 00:49:40|609.84|606.84|610|607|610.03|607.03|609.82|606.82|27
1608598190000|2020-12-22 00:49:50|609.94|606.94|609.93|606.93|610|607|609.91|606.91|23
1608598200000|2020-12-22 00:50:00|609.92|606.92|609.88|606.88|609.94|606.94|609.85|606.85|22
1608598210000|2020-12-22 00:50:10|609.9|606.9|610.08|607.08|610.09|607.09|609.9|606.9|16
1608598220000|2020-12-22 00:50:20|610.09|607.09|610.56|607.56|610.56|607.56|610.09|607.09|25
1608598230000|2020-12-22 00:50:30|610.51|607.51|610.82|607.82|610.91|607.91|610.51|607.51|29
1608598240000|2020-12-22 00:50:40|610.86|607.86|611.11|608.11|611.15|608.15|610.86|607.86|31
1608598250000|2020-12-22 00:50:50|611.13|608.13|611.13|608.13|611.14|608.14|611.04|608.04|27
1608598260000|2020-12-22 00:51:00|611.14|608.14|611.11|608.11|611.15|608.15|611.03|608.03|24
1608598270000|2020-12-22 00:51:10|611.13|608.13|611.11|608.11|611.19|608.19|611.03|608.03|30
1608598280000|2020-12-22 00:51:20|611.12|608.12|610.98|607.98|611.23|608.23|610.95|607.95|29
1608598290000|2020-12-22 00:51:30|610.95|607.95|610.96|607.96|610.99|607.99|610.94|607.94|20
1608598300000|2020-12-22 00:51:40|610.99|607.99|610.75|607.75|611.01|608.01|610.74|607.74|22
1608598310000|2020-12-22 00:51:50|610.74|607.74|610.93|607.93|610.99|607.99|610.74|607.74|24
1608598320000|2020-12-22 00:52:00|610.95|607.95|611.29|608.29|611.29|608.29|610.94|607.94|30
1608598330000|2020-12-22 00:52:10|611.28|608.28|611.25|608.25|611.29|608.29|611.24|608.24|13
1608598340000|2020-12-22 00:52:20|611.24|608.24|611.21|608.21|611.27|608.27|611.19|608.19|19
1608598350000|2020-12-22 00:52:30|611.22|608.22|611.03|608.03|611.24|608.24|611.03|608.03|24
1608598360000|2020-12-22 00:52:40|611|608|611.03|608.03|611.04|608.04|611|608|15
1608598370000|2020-12-22 00:52:50|611|608|611.04|608.04|611.04|608.04|610.98|607.98|11
1608598380000|2020-12-22 00:53:00|611.03|608.03|611.01|608.01|611.04|608.04|610.98|607.98|21
1608598390000|2020-12-22 00:53:10|610.96|607.96|611.03|608.03|611.04|608.04|610.89|607.89|24
1608598400000|2020-12-22 00:53:20|611.01|608.01|610.94|607.94|611.01|608.01|610.93|607.93|15
1608598410000|2020-12-22 00:53:30|610.95|607.95|611.02|608.02|611.02|608.02|610.93|607.93|17
1608598420000|2020-12-22 00:53:40|611.03|608.03|611|608|611.06|608.06|610.99|607.99|24
1608598430000|2020-12-22 00:53:50|610.97|607.97|610.96|607.96|610.97|607.97|610.93|607.93|18
1608598440000|2020-12-22 00:54:00|610.97|607.97|610.93|607.93|610.97|607.97|610.92|607.92|13
1608598450000|2020-12-22 00:54:10|610.94|607.94|610.9|607.9|610.94|607.94|610.88|607.88|13
1608598460000|2020-12-22 00:54:20|610.85|607.85|610.84|607.84|610.85|607.85|610.81|607.81|9
1608598470000|2020-12-22 00:54:30|610.83|607.83|610.82|607.82|610.86|607.86|610.82|607.82|16
1608598480000|2020-12-22 00:54:40|610.78|607.78|610.91|607.91|610.91|607.91|610.68|607.68|24
1608598490000|2020-12-22 00:54:50|610.92|607.92|610.97|607.97|611|608|610.92|607.92|19
1608598500000|2020-12-22 00:55:00|610.98|607.98|611.3|608.3|611.39|608.39|610.97|607.97|24
1608598510000|2020-12-22 00:55:10|611.28|608.28|611.12|608.12|611.28|608.28|611.12|608.12|21
1608598520000|2020-12-22 00:55:20|611.13|608.13|610.91|607.91|611.16|608.16|610.91|607.91|23
1608598530000|2020-12-22 00:55:30|610.9|607.9|610.66|607.66|610.9|607.9|610.65|607.65|23
1608598540000|2020-12-22 00:55:40|610.67|607.67|610.72|607.72|610.77|607.77|610.66|607.66|25
1608598550000|2020-12-22 00:55:50|610.71|607.71|610.48|607.48|610.71|607.71|610.47|607.47|16
1608598560000|2020-12-22 00:56:00|610.45|607.45|609.94|606.94|610.45|607.45|609.85|606.85|32
1608598570000|2020-12-22 00:56:10|609.93|606.93|609.94|606.94|609.99|606.99|609.91|606.91|27
1608598580000|2020-12-22 00:56:20|609.93|606.93|609.83|606.83|610.05|607.05|609.83|606.83|31
1608598590000|2020-12-22 00:56:30|609.84|606.84|609.61|606.61|609.85|606.85|609.6|606.6|25
1608598600000|2020-12-22 00:56:40|609.57|606.57|609.41|606.41|609.57|606.57|609.41|606.41|25
1608598610000|2020-12-22 00:56:50|609.42|606.42|609.44|606.44|609.45|606.45|609.39|606.39|15
1608598620000|2020-12-22 00:57:00|609.45|606.45|609.37|606.37|609.45|606.45|609.35|606.35|23
1608598630000|2020-12-22 00:57:10|609.36|606.36|609.31|606.31|609.46|606.46|609.29|606.29|30
1608598640000|2020-12-22 00:57:20|609.32|606.32|609.37|606.37|609.39|606.39|609.31|606.31|18
1608598650000|2020-12-22 00:57:30|609.36|606.36|608.94|605.94|609.37|606.37|608.94|605.94|22
1608598660000|2020-12-22 00:57:40|608.88|605.88|608.64|605.64|608.88|605.88|608.64|605.64|23
1608598670000|2020-12-22 00:57:50|608.65|605.65|608.54|605.54|608.66|605.66|608.49|605.49|25
1608598680000|2020-12-22 00:58:00|608.56|605.56|608.78|605.78|608.78|605.78|608.54|605.54|23
1608598690000|2020-12-22 00:58:10|608.79|605.79|608.49|605.49|608.79|605.79|608.49|605.49|24
1608598700000|2020-12-22 00:58:20|608.48|605.48|608.08|605.08|608.48|605.48|608.08|605.08|21
1608598710000|2020-12-22 00:58:30|608.06|605.06|608.17|605.17|608.17|605.17|607.98|604.98|31
1608598720000|2020-12-22 00:58:40|608.18|605.18|608.06|605.06|608.2|605.2|607.94|604.94|30
1608598730000|2020-12-22 00:58:50|608.07|605.07|607.53|604.53|608.07|605.07|607.53|604.53|32
1608598740000|2020-12-22 00:59:00|607.55|604.55|607.58|604.58|607.67|604.67|607.55|604.55|28
1608598750000|2020-12-22 00:59:10|607.59|604.59|607.83|604.83|607.91|604.91|607.55|604.55|27
1608598760000|2020-12-22 00:59:20|607.82|604.82|607.58|604.58|607.87|604.87|607.58|604.58|29
1608598770000|2020-12-22 00:59:30|607.59|604.59|607.5|604.5|607.6|604.6|607.48|604.48|19
1608598780000|2020-12-22 00:59:40|607.53|604.53|607.26|604.26|607.53|604.53|607.26|604.26|15
1608598790000|2020-12-22 00:59:50|607.28|604.28|607.18|604.18|607.37|604.37|607.17|604.17|31
1608598800000|2020-12-22 01:00:00|607.19|604.19|607.95|604.95|607.95|604.95|607.13|604.13|35
1608598810000|2020-12-22 01:00:10|607.93|604.93|608.4|605.4|608.56|605.56|607.93|604.93|32
1608598820000|2020-12-22 01:00:20|608.39|605.39|608.51|605.51|608.78|605.78|608.36|605.36|33
1608598830000|2020-12-22 01:00:30|608.48|605.48|608.07|605.07|608.48|605.48|608.04|605.04|34
1608598840000|2020-12-22 01:00:40|608.06|605.06|608.06|605.06|608.1|605.1|607.96|604.96|25
1608598850000|2020-12-22 01:00:50|608.07|605.07|608.05|605.05|608.08|605.08|608|605|25
1608598860000|2020-12-22 01:01:00|608.03|605.03|607.46|604.46|608.04|605.04|607.45|604.45|33
1608598870000|2020-12-22 01:01:10|607.45|604.45|607.72|604.72|607.72|604.72|607.45|604.45|21
1608598880000|2020-12-22 01:01:20|607.7|604.7|607.71|604.71|607.89|604.89|607.65|604.65|30
1608598890000|2020-12-22 01:01:30|607.72|604.72|607.45|604.45|607.73|604.73|607.45|604.45|30
1608598900000|2020-12-22 01:01:40|607.41|604.41|607.12|604.12|607.41|604.41|607.12|604.12|29
1608598910000|2020-12-22 01:01:50|607.13|604.13|606.76|603.76|607.13|604.13|606.76|603.76|28
1608598920000|2020-12-22 01:02:00|606.75|603.75|606.66|603.66|606.75|603.75|606.6|603.6|34
1608598930000|2020-12-22 01:02:10|606.67|603.67|606.35|603.35|606.67|603.67|606.3|603.3|33
1608598940000|2020-12-22 01:02:20|606.34|603.34|606.11|603.11|606.36|603.36|605.93|602.93|33
1608598950000|2020-12-22 01:02:30|606.15|603.15|606.38|603.38|606.41|603.41|606.15|603.15|30
1608598960000|2020-12-22 01:02:40|606.41|603.41|606.8|603.8|606.8|603.8|606.32|603.32|30
1608598970000|2020-12-22 01:02:50|606.83|603.83|606.96|603.96|607.1|604.1|606.8|603.8|28
1608598980000|2020-12-22 01:03:00|607|604|607.14|604.14|607.14|604.14|606.89|603.89|29
1608598990000|2020-12-22 01:03:10|607.11|604.11|607.58|604.58|607.58|604.58|607.1|604.1|29
1608599000000|2020-12-22 01:03:20|607.6|604.6|607.5|604.5|607.73|604.73|607.46|604.46|29
1608599010000|2020-12-22 01:03:30|607.48|604.48|607.68|604.68|607.7|604.7|607.46|604.46|31
1608599020000|2020-12-22 01:03:40|607.72|604.72|607.92|604.92|607.94|604.94|607.67|604.67|17
1608599030000|2020-12-22 01:03:50|607.93|604.93|607.97|604.97|608.02|605.02|607.92|604.92|19
1608599040000|2020-12-22 01:04:00|607.99|604.99|608.24|605.24|608.24|605.24|607.95|604.95|19
1608599050000|2020-12-22 01:04:10|608.21|605.21|608.26|605.26|608.3|605.3|608.21|605.21|16
1608599060000|2020-12-22 01:04:20|608.3|605.3|608.38|605.38|608.38|605.38|608.29|605.29|17
1608599070000|2020-12-22 01:04:30|608.37|605.37|608.43|605.43|608.45|605.45|608.36|605.36|28
1608599080000|2020-12-22 01:04:40|608.45|605.45|608.52|605.52|608.56|605.56|608.4|605.4|28
1608599090000|2020-12-22 01:04:50|608.47|605.47|608.47|605.47|608.51|605.51|608.47|605.47|10
1608599100000|2020-12-22 01:05:00|608.49|605.49|608.65|605.65|608.69|605.69|608.4|605.4|25
1608599110000|2020-12-22 01:05:10|608.63|605.63|608.59|605.59|608.67|605.67|608.55|605.55|24
1608599120000|2020-12-22 01:05:20|608.6|605.6|608.76|605.76|608.76|605.76|608.51|605.51|24
1608599130000|2020-12-22 01:05:30|608.72|605.72|608.85|605.85|608.86|605.86|608.71|605.71|24
1608599140000|2020-12-22 01:05:40|608.86|605.86|608.91|605.91|608.99|605.99|608.84|605.84|18
1608599150000|2020-12-22 01:05:50|608.92|605.92|609.2|606.2|609.22|606.22|608.92|605.92|25
1608599160000|2020-12-22 01:06:00|609.27|606.27|609.27|606.27|609.29|606.29|609.24|606.24|21
1608599170000|2020-12-22 01:06:10|609.26|606.26|609.49|606.49|609.49|606.49|609.26|606.26|20
1608599180000|2020-12-22 01:06:20|609.48|606.48|609.53|606.53|609.6|606.6|609.48|606.48|12
1608599190000|2020-12-22 01:06:30|609.51|606.51|609.49|606.49|609.54|606.54|609.46|606.46|31
1608599200000|2020-12-22 01:06:40|609.48|606.48|609.72|606.72|609.72|606.72|609.46|606.46|25
1608599210000|2020-12-22 01:06:50|609.71|606.71|609.69|606.69|609.73|606.73|609.65|606.65|28
1608599220000|2020-12-22 01:07:00|609.64|606.64|609.65|606.65|609.65|606.65|609.62|606.62|15
1608599230000|2020-12-22 01:07:10|609.64|606.64|609.84|606.84|609.86|606.86|609.64|606.64|25
1608599240000|2020-12-22 01:07:20|609.85|606.85|609.92|606.92|610.02|607.02|609.81|606.81|20
1608599250000|2020-12-22 01:07:30|609.93|606.93|609.74|606.74|609.93|606.93|609.72|606.72|21
1608599260000|2020-12-22 01:07:40|609.75|606.75|609.75|606.75|609.8|606.8|609.66|606.66|17
1608599270000|2020-12-22 01:07:50|609.79|606.79|609.75|606.75|609.79|606.79|609.71|606.71|19
1608599280000|2020-12-22 01:08:00|609.76|606.76|609.87|606.87|609.89|606.89|609.76|606.76|17
1608599290000|2020-12-22 01:08:10|609.86|606.86|609.92|606.92|609.94|606.94|609.85|606.85|23
1608599300000|2020-12-22 01:08:20|609.91|606.91|609.91|606.91|609.92|606.92|609.87|606.87|11
1608599310000|2020-12-22 01:08:30|609.93|606.93|609.88|606.88|609.93|606.93|609.88|606.88|8
1608599320000|2020-12-22 01:08:40|609.91|606.91|609.74|606.74|609.91|606.91|609.73|606.73|18
1608599330000|2020-12-22 01:08:50|609.75|606.75|609.53|606.53|609.75|606.75|609.53|606.53|17
1608599340000|2020-12-22 01:09:00|609.52|606.52|609.46|606.46|609.53|606.53|609.46|606.46|16
1608599350000|2020-12-22 01:09:10|609.47|606.47|609.31|606.31|609.48|606.48|609.29|606.29|17
1608599360000|2020-12-22 01:09:20|609.28|606.28|609.26|606.26|609.3|606.3|609.26|606.26|7
1608599370000|2020-12-22 01:09:30|609.27|606.27|609.3|606.3|609.3|606.3|609.26|606.26|7
1608599380000|2020-12-22 01:09:40|609.28|606.28|609.04|606.04|609.3|606.3|609.04|606.04|17
1608599390000|2020-12-22 01:09:50|609.05|606.05|608.99|605.99|609.05|606.05|608.97|605.97|20
1608599400000|2020-12-22 01:10:00|608.97|605.97|608.82|605.82|609.02|606.02|608.82|605.82|10
1608599410000|2020-12-22 01:10:10|608.8|605.8|608.7|605.7|608.81|605.81|608.64|605.64|23
1608599420000|2020-12-22 01:10:20|608.67|605.67|608.62|605.62|608.67|605.67|608.28|605.28|27
1608599430000|2020-12-22 01:10:30|608.63|605.63|609.34|606.34|609.37|606.37|608.63|605.63|32
1608599440000|2020-12-22 01:10:40|609.35|606.35|609.32|606.32|609.35|606.35|609.23|606.23|30
1608599450000|2020-12-22 01:10:50|609.33|606.33|609.15|606.15|609.34|606.34|609.14|606.14|23
1608599460000|2020-12-22 01:11:00|609.16|606.16|609.44|606.44|609.45|606.45|609.14|606.14|23
1608599470000|2020-12-22 01:11:10|609.42|606.42|609.35|606.35|609.45|606.45|609.34|606.34|24
1608599480000|2020-12-22 01:11:20|609.34|606.34|609.37|606.37|609.37|606.37|609.34|606.34|4
1608599490000|2020-12-22 01:11:30|609.41|606.41|609.51|606.51|609.56|606.56|609.41|606.41|16
1608599500000|2020-12-22 01:11:40|609.5|606.5|609.35|606.35|609.5|606.5|609.35|606.35|12
1608599510000|2020-12-22 01:11:50|609.34|606.34|609.62|606.62|609.62|606.62|609.34|606.34|17
1608599520000|2020-12-22 01:12:00|609.63|606.63|609.5|606.5|609.75|606.75|609.5|606.5|23
1608599530000|2020-12-22 01:12:10|609.49|606.49|609.48|606.48|609.53|606.53|609.47|606.47|19
1608599540000|2020-12-22 01:12:20|609.47|606.47|609.27|606.27|609.47|606.47|609.25|606.25|16
1608599550000|2020-12-22 01:12:30|609.26|606.26|609.47|606.47|609.47|606.47|609.26|606.26|20
1608599560000|2020-12-22 01:12:40|609.49|606.49|609.3|606.3|609.52|606.52|609.3|606.3|18
1608599570000|2020-12-22 01:12:50|609.31|606.31|608.91|605.91|609.31|606.31|608.91|605.91|32
1608599580000|2020-12-22 01:13:00|608.88|605.88|608.8|605.8|608.89|605.89|608.75|605.75|21
1608599590000|2020-12-22 01:13:10|608.81|605.81|608.52|605.52|608.81|605.81|608.51|605.51|15
1608599600000|2020-12-22 01:13:20|608.49|605.49|608.5|605.5|608.53|605.53|608.42|605.42|20
1608599610000|2020-12-22 01:13:30|608.49|605.49|608.33|605.33|608.49|605.49|608.32|605.32|20
1608599620000|2020-12-22 01:13:40|608.31|605.31|608.24|605.24|608.31|605.31|608.24|605.24|18
1608599630000|2020-12-22 01:13:50|608.15|605.15|608.01|605.01|608.16|605.16|607.97|604.97|23
1608599640000|2020-12-22 01:14:00|608|605|607.83|604.83|608|605|607.83|604.83|26
1608599650000|2020-12-22 01:14:10|607.86|604.86|607.92|604.92|607.92|604.92|607.83|604.83|19
1608599660000|2020-12-22 01:14:20|607.91|604.91|607.77|604.77|607.92|604.92|607.63|604.63|25
1608599670000|2020-12-22 01:14:30|607.71|604.71|607.15|604.15|607.71|604.71|607.14|604.14|30
1608599680000|2020-12-22 01:14:40|607.14|604.14|606.78|603.78|607.15|604.15|606.78|603.78|30
1608599690000|2020-12-22 01:14:50|606.62|603.62|606.54|603.54|606.62|603.62|606.51|603.51|22
1608599700000|2020-12-22 01:15:00|606.55|603.55|606.15|603.15|606.57|603.57|606.15|603.15|31
1608599710000|2020-12-22 01:15:10|606.11|603.11|605.96|602.96|606.2|603.2|605.96|602.96|33
1608599720000|2020-12-22 01:15:20|605.98|602.98|605.99|602.99|606.12|603.12|605.82|602.82|30
1608599730000|2020-12-22 01:15:30|606.04|603.04|605.96|602.96|606.08|603.08|605.86|602.86|27
1608599740000|2020-12-22 01:15:40|605.95|602.95|605.49|602.49|606.05|603.05|605.43|602.43|34
1608599750000|2020-12-22 01:15:50|605.38|602.38|605.43|602.43|605.67|602.67|604.97|601.97|34
1608599760000|2020-12-22 01:16:00|605.44|602.44|605.7|602.7|605.78|602.78|605.41|602.41|33
1608599770000|2020-12-22 01:16:10|605.68|602.68|605.32|602.32|605.83|602.83|605.32|602.32|34
1608599780000|2020-12-22 01:16:20|605.29|602.29|605.17|602.17|605.43|602.43|605.04|602.04|27
1608599790000|2020-12-22 01:16:30|605.18|602.18|604.47|601.47|605.21|602.21|604.44|601.44|31
1608599800000|2020-12-22 01:16:40|604.44|601.44|604.49|601.49|604.8|601.8|604.38|601.38|33
1608599810000|2020-12-22 01:16:50|604.46|601.46|604.3|601.3|604.46|601.46|604.26|601.26|28
1608599820000|2020-12-22 01:17:00|604.34|601.34|604.44|601.44|604.44|601.44|604.2|601.2|33
1608599830000|2020-12-22 01:17:10|604.49|601.49|604.9|601.9|605.07|602.07|604.31|601.31|38
1608599840000|2020-12-22 01:17:20|604.91|601.91|604.67|601.67|604.91|601.91|604.66|601.66|30
1608599850000|2020-12-22 01:17:30|604.69|601.69|605|602|605.03|602.03|604.65|601.65|26
1608599860000|2020-12-22 01:17:40|604.99|601.99|605.04|602.04|605.05|602.05|604.94|601.94|29
1608599870000|2020-12-22 01:17:50|605.03|602.03|604.78|601.78|605.03|602.03|604.6|601.6|34
1608599880000|2020-12-22 01:18:00|604.77|601.77|604.77|601.77|604.96|601.96|604.74|601.74|31
1608599890000|2020-12-22 01:18:10|604.78|601.78|604.76|601.76|604.91|601.91|604.67|601.67|36
1608599900000|2020-12-22 01:18:20|604.77|601.77|604.65|601.65|604.77|601.77|604.65|601.65|24
1608599910000|2020-12-22 01:18:30|604.81|601.81|605.43|602.43|605.43|602.43|604.78|601.78|30
1608599920000|2020-12-22 01:18:40|605.42|602.42|605.89|602.89|605.89|602.89|605.39|602.39|26
1608599930000|2020-12-22 01:18:50|605.94|602.94|606.11|603.11|606.11|603.11|605.83|602.83|32
1608599940000|2020-12-22 01:19:00|606.07|603.07|606.26|603.26|606.35|603.35|606.04|603.04|24
1608599950000|2020-12-22 01:19:10|606.32|603.32|606.41|603.41|606.44|603.44|606.25|603.25|26
1608599960000|2020-12-22 01:19:20|606.31|603.31|606.26|603.26|606.53|603.53|606.22|603.22|30
1608599970000|2020-12-22 01:19:30|606.23|603.23|606.54|603.54|606.76|603.76|606.23|603.23|28
1608599980000|2020-12-22 01:19:40|606.58|603.58|607.02|604.02|607.02|604.02|606.49|603.49|26
1608599990000|2020-12-22 01:19:50|607.01|604.01|607.03|604.03|607.04|604.04|607|604|13
1608600000000|2020-12-22 01:20:00|607.02|604.02|607.01|604.01|607.08|604.08|606.95|603.95|32
1608600010000|2020-12-22 01:20:10|607.04|604.04|607.08|604.08|607.14|604.14|606.81|603.81|31
1608600020000|2020-12-22 01:20:20|607.07|604.07|607.12|604.12|607.12|604.12|606.93|603.93|19
1608600030000|2020-12-22 01:20:30|607.1|604.1|607.68|604.68|607.68|604.68|607.1|604.1|26
1608600040000|2020-12-22 01:20:40|607.71|604.71|607.59|604.59|607.79|604.79|607.58|604.58|30
1608600050000|2020-12-22 01:20:50|607.58|604.58|607.59|604.59|607.6|604.6|607.44|604.44|28
1608600060000|2020-12-22 01:21:00|607.6|604.6|607.4|604.4|607.62|604.62|607.4|604.4|26
1608600070000|2020-12-22 01:21:10|607.43|604.43|607.29|604.29|607.56|604.56|607.29|604.29|27
1608600080000|2020-12-22 01:21:20|607.3|604.3|607.66|604.66|607.71|604.71|607.26|604.26|29
1608600090000|2020-12-22 01:21:30|607.63|604.63|607.43|604.43|607.63|604.63|607.43|604.43|27
1608600100000|2020-12-22 01:21:40|607.42|604.42|607.36|604.36|607.46|604.46|607.33|604.33|30
1608600110000|2020-12-22 01:21:50|607.35|604.35|607.28|604.28|607.35|604.35|607.27|604.27|26
1608600120000|2020-12-22 01:22:00|607.27|604.27|607.76|604.76|607.76|604.76|607.27|604.27|29
1608600130000|2020-12-22 01:22:10|607.77|604.77|607.68|604.68|607.82|604.82|607.66|604.66|32
1608600140000|2020-12-22 01:22:20|607.67|604.67|607.39|604.39|607.67|604.67|607.38|604.38|28
1608600150000|2020-12-22 01:22:30|607.4|604.4|607.35|604.35|607.4|604.4|607.34|604.34|24
1608600160000|2020-12-22 01:22:40|607.34|604.34|607.71|604.71|607.73|604.73|607.34|604.34|28
1608600170000|2020-12-22 01:22:50|607.73|604.73|607.39|604.39|607.73|604.73|607.37|604.37|32
1608600180000|2020-12-22 01:23:00|607.38|604.38|607.09|604.09|607.43|604.43|607.09|604.09|26
1608600190000|2020-12-22 01:23:10|607.03|604.03|606.78|603.78|607.07|604.07|606.78|603.78|31
1608600200000|2020-12-22 01:23:20|606.68|603.68|606.51|603.51|606.7|603.7|606.49|603.49|25
1608600210000|2020-12-22 01:23:30|606.5|603.5|606.33|603.33|606.5|603.5|606.33|603.33|21
1608600220000|2020-12-22 01:23:40|606.26|603.26|606.37|603.37|606.41|603.41|606.26|603.26|29
1608600230000|2020-12-22 01:23:50|606.35|603.35|606.29|603.29|606.42|603.42|606.28|603.28|22
1608600240000|2020-12-22 01:24:00|606.28|603.28|606.59|603.59|606.79|603.79|606.26|603.26|31
1608600250000|2020-12-22 01:24:10|606.58|603.58|606.51|603.51|606.62|603.62|606.5|603.5|30
1608600260000|2020-12-22 01:24:20|606.52|603.52|606.88|603.88|606.88|603.88|606.48|603.48|26
1608600270000|2020-12-22 01:24:30|606.8|603.8|606.64|603.64|606.83|603.83|606.63|603.63|33
1608600280000|2020-12-22 01:24:40|606.62|603.62|606.63|603.63|606.71|603.71|606.57|603.57|30
1608600290000|2020-12-22 01:24:50|606.61|603.61|606.29|603.29|606.61|603.61|606.27|603.27|30
1608600300000|2020-12-22 01:25:00|606.3|603.3|606.24|603.24|606.39|603.39|606.24|603.24|33
1608600310000|2020-12-22 01:25:10|606.19|603.19|605.56|602.56|606.19|603.19|605.56|602.56|32
1608600320000|2020-12-22 01:25:20|605.57|602.57|605.2|602.2|605.57|602.57|605.17|602.17|27
1608600330000|2020-12-22 01:25:30|605.18|602.18|605.73|602.73|605.73|602.73|605.16|602.16|27
1608600340000|2020-12-22 01:25:40|605.67|602.67|605.43|602.43|605.72|602.72|605.42|602.42|29
1608600350000|2020-12-22 01:25:50|605.42|602.42|605.16|602.16|605.45|602.45|605.1|602.1|29
1608600360000|2020-12-22 01:26:00|605.15|602.15|604.58|601.58|605.16|602.16|604.51|601.51|30
1608600370000|2020-12-22 01:26:10|604.51|601.51|604.9|601.9|604.91|601.91|604.41|601.41|32
1608600380000|2020-12-22 01:26:20|604.89|601.89|604.97|601.97|605.05|602.05|604.89|601.89|30
1608600390000|2020-12-22 01:26:30|604.89|601.89|604.47|601.47|604.89|601.89|604.47|601.47|30
1608600400000|2020-12-22 01:26:40|604.39|601.39|604.7|601.7|604.81|601.81|604.32|601.32|33
1608600410000|2020-12-22 01:26:50|604.69|601.69|604.69|601.69|604.72|601.72|604.58|601.58|34
1608600420000|2020-12-22 01:27:00|604.72|601.72|605.25|602.25|605.25|602.25|604.72|601.72|35
1608600430000|2020-12-22 01:27:10|605.19|602.19|604.91|601.91|605.2|602.2|604.91|601.91|31
1608600440000|2020-12-22 01:27:20|604.93|601.93|605.22|602.22|605.22|602.22|604.85|601.85|33
1608600450000|2020-12-22 01:27:30|605.19|602.19|605.11|602.11|605.19|602.19|605.09|602.09|22
1608600460000|2020-12-22 01:27:40|605.09|602.09|604.71|601.71|605.12|602.12|604.71|601.71|28
1608600470000|2020-12-22 01:27:50|604.64|601.64|604.14|601.14|604.64|601.64|604.1|601.1|29
1608600480000|2020-12-22 01:28:00|604.11|601.11|604.44|601.44|604.48|601.48|604.1|601.1|35
1608600490000|2020-12-22 01:28:10|604.43|601.43|604.26|601.26|604.47|601.47|604.26|601.26|33
1608600500000|2020-12-22 01:28:20|604.29|601.29|604.25|601.25|604.36|601.36|604.11|601.11|28
1608600510000|2020-12-22 01:28:30|604.24|601.24|604.88|601.88|604.89|601.89|604.24|601.24|33
1608600520000|2020-12-22 01:28:40|604.9|601.9|604.99|601.99|604.99|601.99|604.89|601.89|24
1608600530000|2020-12-22 01:28:50|604.97|601.97|605.64|602.64|605.65|602.65|604.97|601.97|29
1608600540000|2020-12-22 01:29:00|605.68|602.68|605.56|602.56|605.68|602.68|605.53|602.53|19
1608600550000|2020-12-22 01:29:10|605.57|602.57|605.52|602.52|605.59|602.59|605.46|602.46|18
1608600560000|2020-12-22 01:29:20|605.53|602.53|605.83|602.83|605.83|602.83|605.53|602.53|23
1608600570000|2020-12-22 01:29:30|605.87|602.87|605.95|602.95|606.04|603.04|605.74|602.74|35
1608600580000|2020-12-22 01:29:40|605.91|602.91|606.17|603.17|606.19|603.19|605.91|602.91|27
1608600590000|2020-12-22 01:29:50|606.18|603.18|605.95|602.95|606.22|603.22|605.94|602.94|32
1608600600000|2020-12-22 01:30:00|605.96|602.96|605.97|602.97|606.05|603.05|605.88|602.88|30
1608600610000|2020-12-22 01:30:10|605.99|602.99|605.44|602.44|605.99|602.99|605.43|602.43|28
1608600620000|2020-12-22 01:30:20|605.4|602.4|604.86|601.86|605.4|602.4|604.83|601.83|33
1608600630000|2020-12-22 01:30:30|604.88|601.88|604.45|601.45|604.88|601.88|604.44|601.44|29
1608600640000|2020-12-22 01:30:40|604.44|601.44|604.49|601.49|604.49|601.49|604.25|601.25|31
1608600650000|2020-12-22 01:30:50|604.48|601.48|604.82|601.82|604.86|601.86|604.47|601.47|32
1608600660000|2020-12-22 01:31:00|604.81|601.81|604.6|601.6|604.81|601.81|604.52|601.52|34
1608600670000|2020-12-22 01:31:10|604.62|601.62|604.92|601.92|604.92|601.92|604.59|601.59|29
1608600680000|2020-12-22 01:31:20|604.93|601.93|605.14|602.14|605.23|602.23|604.93|601.93|30
1608600690000|2020-12-22 01:31:30|605.27|602.27|605.16|602.16|605.28|602.28|605.07|602.07|27
1608600700000|2020-12-22 01:31:40|605.17|602.17|605.68|602.68|605.68|602.68|605.16|602.16|27
1608600710000|2020-12-22 01:31:50|605.66|602.66|605.97|602.97|606.04|603.04|605.65|602.65|32
1608600720000|2020-12-22 01:32:00|605.98|602.98|605.9|602.9|605.98|602.98|605.69|602.69|32
1608600730000|2020-12-22 01:32:10|605.87|602.87|606.19|603.19|606.26|603.26|605.87|602.87|31
1608600740000|2020-12-22 01:32:20|606.18|603.18|606.56|603.56|606.62|603.62|606.18|603.18|28
1608600750000|2020-12-22 01:32:30|606.57|603.57|606.38|603.38|606.65|603.65|606.38|603.38|32
1608600760000|2020-12-22 01:32:40|606.39|603.39|606.12|603.12|606.51|603.51|606.12|603.12|36
1608600770000|2020-12-22 01:32:50|606.09|603.09|606.3|603.3|606.33|603.33|606.06|603.06|30
1608600780000|2020-12-22 01:33:00|606.36|603.36|606.46|603.46|606.59|603.59|606.33|603.33|33
1608600790000|2020-12-22 01:33:10|606.52|603.52|606.68|603.68|606.75|603.75|606.52|603.52|23
1608600800000|2020-12-22 01:33:20|606.67|603.67|606.7|603.7|606.77|603.77|606.66|603.66|26
1608600810000|2020-12-22 01:33:30|606.69|603.69|606.68|603.68|606.7|603.7|606.66|603.66|18
1608600820000|2020-12-22 01:33:40|606.69|603.69|606.75|603.75|606.77|603.77|606.69|603.69|16
1608600830000|2020-12-22 01:33:50|606.76|603.76|607.19|604.19|607.19|604.19|606.76|603.76|21
1608600840000|2020-12-22 01:34:00|607.2|604.2|607.35|604.35|607.41|604.41|607.2|604.2|20
1608600850000|2020-12-22 01:34:10|607.37|604.37|607.37|604.37|607.39|604.39|607.23|604.23|26
1608600860000|2020-12-22 01:34:20|607.38|604.38|607.47|604.47|607.5|604.5|607.36|604.36|22
1608600870000|2020-12-22 01:34:30|607.46|604.46|607.52|604.52|607.53|604.53|607.46|604.46|20
1608600880000|2020-12-22 01:34:40|607.53|604.53|607.55|604.55|607.55|604.55|607.49|604.49|20
1608600890000|2020-12-22 01:34:50|607.54|604.54|607.51|604.51|607.55|604.55|607.51|604.51|11
1608600900000|2020-12-22 01:35:00|607.52|604.52|607.51|604.51|607.53|604.53|607.5|604.5|5
1608600910000|2020-12-22 01:35:10|607.5|604.5|607.46|604.46|607.52|604.52|607.43|604.43|13
1608600920000|2020-12-22 01:35:20|607.45|604.45|607.48|604.48|607.5|604.5|607.42|604.42|21
1608600930000|2020-12-22 01:35:30|607.49|604.49|607.55|604.55|607.55|604.55|607.45|604.45|16
1608600940000|2020-12-22 01:35:40|607.6|604.6|607.55|604.55|607.69|604.69|607.55|604.55|20
1608600950000|2020-12-22 01:35:50|607.54|604.54|607.57|604.57|607.6|604.6|607.54|604.54|10
1608600960000|2020-12-22 01:36:00|607.56|604.56|607.65|604.65|607.65|604.65|607.55|604.55|19
1608600970000|2020-12-22 01:36:10|607.68|604.68|607.86|604.86|607.93|604.93|607.67|604.67|22
1608600980000|2020-12-22 01:36:20|607.88|604.88|607.82|604.82|607.95|604.95|607.78|604.78|24
1608600990000|2020-12-22 01:36:30|607.81|604.81|607.85|604.85|607.85|604.85|607.76|604.76|20
1608601000000|2020-12-22 01:36:40|607.94|604.94|608.52|605.52|608.52|605.52|607.94|604.94|26
1608601010000|2020-12-22 01:36:50|608.54|605.54|608.49|605.49|608.56|605.56|608.41|605.41|27
1608601020000|2020-12-22 01:37:00|608.41|605.41|608.22|605.22|608.42|605.42|608.22|605.22|23
1608601030000|2020-12-22 01:37:10|608.18|605.18|608.15|605.15|608.2|605.2|608.1|605.1|24
1608601040000|2020-12-22 01:37:20|608.16|605.16|607.9|604.9|608.18|605.18|607.8|604.8|25
1608601050000|2020-12-22 01:37:30|607.88|604.88|608.33|605.33|608.33|605.33|607.88|604.88|28
1608601060000|2020-12-22 01:37:40|608.32|605.32|608.15|605.15|608.32|605.32|608.13|605.13|24
1608601070000|2020-12-22 01:37:50|608.14|605.14|607.98|604.98|608.18|605.18|607.97|604.97|23
1608601080000|2020-12-22 01:38:00|607.99|604.99|608.15|605.15|608.17|605.17|607.99|604.99|31
1608601090000|2020-12-22 01:38:10|608.14|605.14|608.61|605.61|608.67|605.67|608.14|605.14|32
1608601100000|2020-12-22 01:38:20|608.74|605.74|608.72|605.72|608.85|605.85|608.62|605.62|35
1608601110000|2020-12-22 01:38:30|608.75|605.75|608.76|605.76|608.83|605.83|608.62|605.62|23
1608601120000|2020-12-22 01:38:40|608.72|605.72|608.74|605.74|608.79|605.79|608.67|605.67|15
1608601130000|2020-12-22 01:38:50|608.73|605.73|608.82|605.82|608.86|605.86|608.63|605.63|18
1608601140000|2020-12-22 01:39:00|608.81|605.81|609.11|606.11|609.13|606.13|608.78|605.78|27
1608601150000|2020-12-22 01:39:10|609.12|606.12|609|606|609.12|606.12|609|606|16
1608601160000|2020-12-22 01:39:20|609.01|606.01|608.52|605.52|609.01|606.01|608.48|605.48|26
1608601170000|2020-12-22 01:39:30|608.49|605.49|608.44|605.44|608.53|605.53|608.43|605.43|23
1608601180000|2020-12-22 01:39:40|608.45|605.45|608.43|605.43|608.45|605.45|608.4|605.4|17
1608601190000|2020-12-22 01:39:50|608.44|605.44|608.34|605.34|608.46|605.46|608.28|605.28|26
1608601200000|2020-12-22 01:40:00|608.03|605.03|607.85|604.85|608.07|605.07|607.84|604.84|23
1608601210000|2020-12-22 01:40:10|607.84|604.84|608.16|605.16|608.16|605.16|607.82|604.82|25
1608601220000|2020-12-22 01:40:20|608.15|605.15|608.24|605.24|608.42|605.42|608.15|605.15|25
1608601230000|2020-12-22 01:40:30|608.18|605.18|607.92|604.92|608.18|605.18|607.92|604.92|35
1608601240000|2020-12-22 01:40:40|607.89|604.89|607.85|604.85|607.99|604.99|607.85|604.85|26
1608601250000|2020-12-22 01:40:50|607.86|604.86|607.77|604.77|607.92|604.92|607.77|604.77|19
1608601260000|2020-12-22 01:41:00|607.78|604.78|608.05|605.05|608.05|605.05|607.75|604.75|17
1608601270000|2020-12-22 01:41:10|608.01|605.01|608.07|605.07|608.08|605.08|608.01|605.01|22
1608601280000|2020-12-22 01:41:20|608.08|605.08|607.97|604.97|608.08|605.08|607.92|604.92|24
1608601290000|2020-12-22 01:41:30|607.99|604.99|607.95|604.95|608|605|607.92|604.92|21
1608601300000|2020-12-22 01:41:40|608|605|608.06|605.06|608.08|605.08|607.94|604.94|16
1608601310000|2020-12-22 01:41:50|608.07|605.07|607.92|604.92|608.09|605.09|607.89|604.89|23
1608601320000|2020-12-22 01:42:00|607.96|604.96|608.19|605.19|608.22|605.22|607.96|604.96|22
1608601330000|2020-12-22 01:42:10|608.2|605.2|608.22|605.22|608.23|605.23|608.17|605.17|24
1608601340000|2020-12-22 01:42:20|608.21|605.21|608.39|605.39|608.39|605.39|608.18|605.18|26
1608601350000|2020-12-22 01:42:30|608.42|605.42|608.4|605.4|608.43|605.43|608.37|605.37|24
1608601360000|2020-12-22 01:42:40|608.39|605.39|608.36|605.36|608.4|605.4|608.35|605.35|17
1608601370000|2020-12-22 01:42:50|608.35|605.35|608.23|605.23|608.36|605.36|608.2|605.2|20
1608601380000|2020-12-22 01:43:00|608.22|605.22|608.13|605.13|608.22|605.22|608.13|605.13|14
1608601390000|2020-12-22 01:43:10|608.12|605.12|607.85|604.85|608.13|605.13|607.84|604.84|22
1608601400000|2020-12-22 01:43:20|607.86|604.86|607.59|604.59|607.86|604.86|607.59|604.59|24
1608601410000|2020-12-22 01:43:30|607.58|604.58|607.55|604.55|607.58|604.58|607.52|604.52|16
1608601420000|2020-12-22 01:43:40|607.56|604.56|607.65|604.65|607.66|604.66|607.54|604.54|22
1608601430000|2020-12-22 01:43:50|607.64|604.64|607.74|604.74|607.9|604.9|607.64|604.64|29
1608601440000|2020-12-22 01:44:00|607.72|604.72|607.64|604.64|607.76|604.76|607.64|604.64|19
1608601450000|2020-12-22 01:44:10|607.61|604.61|607.69|604.69|607.69|604.69|607.42|604.42|20
1608601460000|2020-12-22 01:44:20|607.73|604.73|607.66|604.66|607.74|604.74|607.64|604.64|26
1608601470000|2020-12-22 01:44:30|607.65|604.65|607.55|604.55|607.66|604.66|607.48|604.48|22
1608601480000|2020-12-22 01:44:40|607.5|604.5|607.5|604.5|607.52|604.52|607.43|604.43|25
1608601490000|2020-12-22 01:44:50|607.52|604.52|607.49|604.49|607.52|604.52|607.48|604.48|5
1608601500000|2020-12-22 01:45:00|607.5|604.5|607.6|604.6|607.63|604.63|607.49|604.49|27
1608601510000|2020-12-22 01:45:10|607.61|604.61|607.91|604.91|607.91|604.91|607.55|604.55|29
1608601520000|2020-12-22 01:45:20|607.87|604.87|607.97|604.97|608.06|605.06|607.87|604.87|31
1608601530000|2020-12-22 01:45:30|607.99|604.99|608.07|605.07|608.07|605.07|607.87|604.87|36
1608601540000|2020-12-22 01:45:40|608.05|605.05|608.06|605.06|608.18|605.18|608.05|605.05|27
1608601550000|2020-12-22 01:45:50|608.09|605.09|608.12|605.12|608.12|605.12|608.04|605.04|26
1608601560000|2020-12-22 01:46:00|608.09|605.09|608.65|605.65|608.65|605.65|608.09|605.09|28
1608601570000|2020-12-22 01:46:10|608.59|605.59|608.54|605.54|608.73|605.73|608.54|605.54|34
1608601580000|2020-12-22 01:46:20|608.56|605.56|608.58|605.58|608.62|605.62|608.54|605.54|26
1608601590000|2020-12-22 01:46:30|608.59|605.59|608.56|605.56|608.65|605.65|608.53|605.53|21
1608601600000|2020-12-22 01:46:40|608.55|605.55|608.6|605.6|608.65|605.65|608.55|605.55|25
1608601610000|2020-12-22 01:46:50|608.58|605.58|608.57|605.57|608.68|605.68|608.56|605.56|30
1608601620000|2020-12-22 01:47:00|608.56|605.56|608.97|605.97|609.04|606.04|608.56|605.56|27
1608601630000|2020-12-22 01:47:10|609.15|606.15|609.55|606.55|609.56|606.56|609.15|606.15|24
1608601640000|2020-12-22 01:47:20|609.56|606.56|609.58|606.58|609.6|606.6|609.54|606.54|28
1608601650000|2020-12-22 01:47:30|609.56|606.56|609.57|606.57|609.58|606.58|609.55|606.55|11
1608601660000|2020-12-22 01:47:40|609.58|606.58|610.02|607.02|610.02|607.02|609.58|606.58|29
1608601670000|2020-12-22 01:47:50|610.04|607.04|610.06|607.06|610.18|607.18|609.97|606.97|29
1608601680000|2020-12-22 01:48:00|610.05|607.05|609.71|606.71|610.05|607.05|609.71|606.71|30
1608601690000|2020-12-22 01:48:10|609.69|606.69|609.66|606.66|609.7|606.7|609.63|606.63|30
1608601700000|2020-12-22 01:48:20|609.68|606.68|609.45|606.45|609.69|606.69|609.42|606.42|25
1608601710000|2020-12-22 01:48:30|609.46|606.46|608.98|605.98|609.46|606.46|608.98|605.98|28
1608601720000|2020-12-22 01:48:40|608.97|605.97|609.34|606.34|609.34|606.34|608.96|605.96|27
1608601730000|2020-12-22 01:48:50|609.32|606.32|609.1|606.1|609.32|606.32|609.05|606.05|32
1608601740000|2020-12-22 01:49:00|609.09|606.09|609.13|606.13|609.16|606.16|609.04|606.04|22
1608601750000|2020-12-22 01:49:10|609.12|606.12|609.06|606.06|609.17|606.17|609.05|606.05|28
1608601760000|2020-12-22 01:49:20|609.07|606.07|609.12|606.12|609.25|606.25|609.06|606.06|21
1608601770000|2020-12-22 01:49:30|609.13|606.13|609.18|606.18|609.21|606.21|609.08|606.08|26
1608601780000|2020-12-22 01:49:40|609.2|606.2|609.11|606.11|609.22|606.22|609.11|606.11|32
1608601790000|2020-12-22 01:49:50|609.13|606.13|609.09|606.09|609.13|606.13|609.08|606.08|26
1608601800000|2020-12-22 01:50:00|609.1|606.1|609.43|606.43|609.5|606.5|609.07|606.07|29
1608601810000|2020-12-22 01:50:10|609.44|606.44|609.37|606.37|609.55|606.55|609.37|606.37|23
1608601820000|2020-12-22 01:50:20|609.35|606.35|609.38|606.38|609.42|606.42|609.35|606.35|19
1608601830000|2020-12-22 01:50:30|609.39|606.39|609.31|606.31|609.39|606.39|609.27|606.27|25
1608601840000|2020-12-22 01:50:40|609.3|606.3|608.97|605.97|609.33|606.33|608.97|605.97|30
1608601850000|2020-12-22 01:50:50|608.96|605.96|608.94|605.94|608.98|605.98|608.84|605.84|28
1608601860000|2020-12-22 01:51:00|608.92|605.92|608.64|605.64|608.92|605.92|608.62|605.62|29
1608601870000|2020-12-22 01:51:10|608.62|605.62|608.62|605.62|608.63|605.63|608.56|605.56|25
1608601880000|2020-12-22 01:51:20|608.61|605.61|608.56|605.56|608.66|605.66|608.55|605.55|21
1608601890000|2020-12-22 01:51:30|608.57|605.57|608.38|605.38|608.6|605.6|608.38|605.38|33
1608601900000|2020-12-22 01:51:40|608.4|605.4|608.21|605.21|608.4|605.4|608.21|605.21|24
1608601910000|2020-12-22 01:51:50|608.11|605.11|608.09|605.09|608.13|605.13|608.03|605.03|30
1608601920000|2020-12-22 01:52:00|608.08|605.08|608.16|605.16|608.22|605.22|608.08|605.08|30
1608601930000|2020-12-22 01:52:10|608.11|605.11|608.02|605.02|608.11|605.11|608.01|605.01|30
1608601940000|2020-12-22 01:52:20|608.03|605.03|608.03|605.03|608.03|605.03|608.01|605.01|20
1608601950000|2020-12-22 01:52:30|608.02|605.02|607.7|604.7|608.04|605.04|607.69|604.69|21
1608601960000|2020-12-22 01:52:40|607.69|604.69|607.71|604.71|607.72|604.72|607.67|604.67|21
1608601970000|2020-12-22 01:52:50|607.7|604.7|607.69|604.69|607.72|604.72|607.67|604.67|19
1608601980000|2020-12-22 01:53:00|607.7|604.7|607.52|604.52|607.7|604.7|607.52|604.52|8
1608601990000|2020-12-22 01:53:10|607.54|604.54|607.5|604.5|607.54|604.54|607.47|604.47|16
1608602000000|2020-12-22 01:53:20|607.51|604.51|607.79|604.79|607.79|604.79|607.49|604.49|25
1608602010000|2020-12-22 01:53:30|607.8|604.8|607.79|604.79|607.82|604.82|607.78|604.78|10
1608602020000|2020-12-22 01:53:40|607.8|604.8|607.78|604.78|607.8|604.8|607.78|604.78|6
1608602030000|2020-12-22 01:53:50|607.8|604.8|607.78|604.78|607.8|604.8|607.77|604.77|5
1608602040000|2020-12-22 01:54:00|607.77|604.77|608.14|605.14|608.14|605.14|607.77|604.77|20
1608602050000|2020-12-22 01:54:10|608.11|605.11|608.09|605.09|608.22|605.22|608.05|605.05|26
1608602060000|2020-12-22 01:54:20|608.1|605.1|607.92|604.92|608.12|605.12|607.9|604.9|29
1608602070000|2020-12-22 01:54:30|607.93|604.93|607.85|604.85|607.93|604.93|607.84|604.84|17
1608602080000|2020-12-22 01:54:40|607.84|604.84|607.76|604.76|607.85|604.85|607.73|604.73|19
1608602090000|2020-12-22 01:54:50|607.73|604.73|607.64|604.64|607.76|604.76|607.64|604.64|8
1608602100000|2020-12-22 01:55:00|607.65|604.65|607.56|604.56|607.65|604.65|607.53|604.53|16
1608602110000|2020-12-22 01:55:10|607.57|604.57|607.56|604.56|607.62|604.62|607.51|604.51|24
1608602120000|2020-12-22 01:55:20|607.55|604.55|607.52|604.52|607.58|604.58|607.51|604.51|29
1608602130000|2020-12-22 01:55:30|607.54|604.54|607.31|604.31|607.56|604.56|607.3|604.3|23
1608602140000|2020-12-22 01:55:40|607.29|604.29|607.07|604.07|607.31|604.31|607.07|604.07|21
1608602150000|2020-12-22 01:55:50|607.05|604.05|607.09|604.09|607.09|604.09|607.02|604.02|12
1608602160000|2020-12-22 01:56:00|607.11|604.11|606.99|603.99|607.11|604.11|606.95|603.95|24
1608602170000|2020-12-22 01:56:10|607|604|606.64|603.64|607.05|604.05|606.62|603.62|32
1608602180000|2020-12-22 01:56:20|606.61|603.61|606.54|603.54|606.61|603.61|606.53|603.53|21
1608602190000|2020-12-22 01:56:30|606.55|603.55|606.49|603.49|606.55|603.55|606.47|603.47|19
1608602200000|2020-12-22 01:56:40|606.53|603.53|606.69|603.69|606.73|603.73|606.5|603.5|22
1608602210000|2020-12-22 01:56:50|606.68|603.68|606.83|603.83|606.84|603.84|606.65|603.65|19
1608602220000|2020-12-22 01:57:00|606.84|603.84|606.72|603.72|606.84|603.84|606.72|603.72|19
1608602230000|2020-12-22 01:57:10|606.73|603.73|606.72|603.72|606.73|603.73|606.7|603.7|7
1608602240000|2020-12-22 01:57:20|606.73|603.73|606.78|603.78|606.88|603.88|606.71|603.71|23
1608602250000|2020-12-22 01:57:30|606.77|603.77|606.81|603.81|606.85|603.85|606.75|603.75|23
1608602260000|2020-12-22 01:57:40|606.82|603.82|606.86|603.86|606.86|603.86|606.79|603.79|21
1608602270000|2020-12-22 01:57:50|606.85|603.85|606.8|603.8|606.86|603.86|606.78|603.78|21
1608602280000|2020-12-22 01:58:00|606.78|603.78|607.17|604.17|607.19|604.19|606.78|603.78|29
1608602290000|2020-12-22 01:58:10|607.16|604.16|607.23|604.23|607.33|604.33|607.16|604.16|28
1608602300000|2020-12-22 01:58:20|607.22|604.22|607.25|604.25|607.3|604.3|607.2|604.2|32
1608602310000|2020-12-22 01:58:30|607.24|604.24|607.17|604.17|607.29|604.29|607.13|604.13|25
1608602320000|2020-12-22 01:58:40|607.18|604.18|607.31|604.31|607.43|604.43|607.18|604.18|24
1608602330000|2020-12-22 01:58:50|607.34|604.34|607.23|604.23|607.35|604.35|607.22|604.22|23
1608602340000|2020-12-22 01:59:00|607.24|604.24|607.27|604.27|607.28|604.28|607.24|604.24|10
1608602350000|2020-12-22 01:59:10|607.29|604.29|607.24|604.24|607.37|604.37|607.24|604.24|14
1608602360000|2020-12-22 01:59:20|607.25|604.25|607.08|604.08|607.25|604.25|607.08|604.08|24
1608602370000|2020-12-22 01:59:30|607.07|604.07|607.06|604.06|607.19|604.19|607.01|604.01|31
1608602380000|2020-12-22 01:59:40|607.07|604.07|607.13|604.13|607.16|604.16|607.07|604.07|23
1608602390000|2020-12-22 01:59:50|607.05|604.05|606.74|603.74|607.05|604.05|606.74|603.74|31
1608602400000|2020-12-22 02:00:00|606.75|603.75|607.12|604.12|607.16|604.16|606.74|603.74|29
1608602410000|2020-12-22 02:00:10|607.1|604.1|607.16|604.16|607.21|604.21|607.09|604.09|25
1608602420000|2020-12-22 02:00:20|607.15|604.15|607.11|604.11|607.15|604.15|607.08|604.08|28
1608602430000|2020-12-22 02:00:30|607.12|604.12|607.07|604.07|607.13|604.13|607.04|604.04|25
1608602440000|2020-12-22 02:00:40|607.06|604.06|606.83|603.83|607.06|604.06|606.83|603.83|25
1608602450000|2020-12-22 02:00:50|606.82|603.82|606.96|603.96|606.96|603.96|606.77|603.77|25
1608602460000|2020-12-22 02:01:00|607|604|606.86|603.86|607.05|604.05|606.86|603.86|24
1608602470000|2020-12-22 02:01:10|606.85|603.85|606.58|603.58|606.85|603.85|606.57|603.57|23
1608602480000|2020-12-22 02:01:20|606.59|603.59|606.55|603.55|606.59|603.59|606.55|603.55|10
1608602490000|2020-12-22 02:01:30|606.54|603.54|606.54|603.54|606.58|603.58|606.53|603.53|24
1608602500000|2020-12-22 02:01:40|606.55|603.55|606.67|603.67|606.68|603.68|606.52|603.52|23
1608602510000|2020-12-22 02:01:50|606.73|603.73|607.19|604.19|607.19|604.19|606.73|603.73|24
1608602520000|2020-12-22 02:02:00|607.17|604.17|607.09|604.09|607.19|604.19|607.04|604.04|29
1608602530000|2020-12-22 02:02:10|607.1|604.1|607.38|604.38|607.39|604.39|607.05|604.05|19
1608602540000|2020-12-22 02:02:20|607.37|604.37|607.4|604.4|607.41|604.41|607.35|604.35|30
1608602550000|2020-12-22 02:02:30|607.39|604.39|607.73|604.73|607.75|604.75|607.39|604.39|22
1608602560000|2020-12-22 02:02:40|607.74|604.74|608.01|605.01|608.06|605.06|607.73|604.73|32
1608602570000|2020-12-22 02:02:50|608.05|605.05|608.94|605.94|608.94|605.94|608.03|605.03|28
1608602580000|2020-12-22 02:03:00|608.96|605.96|609.04|606.04|609.04|606.04|608.92|605.92|28
1608602590000|2020-12-22 02:03:10|609.05|606.05|609.15|606.15|609.17|606.17|608.95|605.95|32
1608602600000|2020-12-22 02:03:20|609.13|606.13|609.3|606.3|609.31|606.31|609.13|606.13|30
1608602610000|2020-12-22 02:03:30|609.31|606.31|609.33|606.33|609.35|606.35|609.31|606.31|21
1608602620000|2020-12-22 02:03:40|609.35|606.35|609.25|606.25|609.35|606.35|609.25|606.25|20
1608602630000|2020-12-22 02:03:50|609.28|606.28|609.03|606.03|609.28|606.28|609.03|606.03|30
1608602640000|2020-12-22 02:04:00|609.01|606.01|608.98|605.98|609.1|606.1|608.98|605.98|20
1608602650000|2020-12-22 02:04:10|608.96|605.96|608.83|605.83|608.96|605.96|608.82|605.82|16
1608602660000|2020-12-22 02:04:20|608.82|605.82|608.97|605.97|608.99|605.99|608.8|605.8|27
1608602670000|2020-12-22 02:04:30|608.96|605.96|608.97|605.97|609.1|606.1|608.96|605.96|31
1608602680000|2020-12-22 02:04:40|608.98|605.98|609.08|606.08|609.12|606.12|608.98|605.98|21
1608602690000|2020-12-22 02:04:50|609.09|606.09|609.05|606.05|609.09|606.09|609.04|606.04|20
1608602700000|2020-12-22 02:05:00|609.06|606.06|609.02|606.02|609.06|606.06|609|606|19
1608602710000|2020-12-22 02:05:10|609.01|606.01|608.92|605.92|609.02|606.02|608.91|605.91|22
1608602720000|2020-12-22 02:05:20|608.93|605.93|608.88|605.88|609.03|606.03|608.87|605.87|26
1608602730000|2020-12-22 02:05:30|608.89|605.89|609.03|606.03|609.03|606.03|608.85|605.85|13
1608602740000|2020-12-22 02:05:40|609.01|606.01|608.93|605.93|609.01|606.01|608.91|605.91|21
1608602750000|2020-12-22 02:05:50|608.94|605.94|608.94|605.94|609.08|606.08|608.88|605.88|28
1608602760000|2020-12-22 02:06:00|608.97|605.97|608.98|605.98|609.05|606.05|608.95|605.95|20
1608602770000|2020-12-22 02:06:10|609|606|608.92|605.92|609.01|606.01|608.88|605.88|20
1608602780000|2020-12-22 02:06:20|608.89|605.89|608.9|605.9|608.9|605.9|608.83|605.83|16
1608602790000|2020-12-22 02:06:30|608.89|605.89|608.87|605.87|608.93|605.93|608.85|605.85|23
1608602800000|2020-12-22 02:06:40|608.86|605.86|608.83|605.83|608.87|605.87|608.83|605.83|14
1608602810000|2020-12-22 02:06:50|608.84|605.84|608.87|605.87|608.87|605.87|608.77|605.77|13
1608602820000|2020-12-22 02:07:00|608.86|605.86|608.87|605.87|608.89|605.89|608.85|605.85|25
1608602830000|2020-12-22 02:07:10|608.88|605.88|609.13|606.13|609.13|606.13|608.88|605.88|27
1608602840000|2020-12-22 02:07:20|609.12|606.12|609.5|606.5|609.5|606.5|609.11|606.11|23
1608602850000|2020-12-22 02:07:30|609.47|606.47|610.23|607.23|610.26|607.26|609.44|606.44|28
1608602860000|2020-12-22 02:07:40|610.25|607.25|610.17|607.17|610.25|607.25|610.05|607.05|29
1608602870000|2020-12-22 02:07:50|610.18|607.18|610.23|607.23|610.23|607.23|610.11|607.11|33
1608602880000|2020-12-22 02:08:00|610.21|607.21|610.43|607.43|610.55|607.55|610.21|607.21|26
1608602890000|2020-12-22 02:08:10|610.39|607.39|610.43|607.43|610.44|607.44|610.33|607.33|23
1608602900000|2020-12-22 02:08:20|610.42|607.42|610.48|607.48|610.61|607.61|610.19|607.19|30
1608602910000|2020-12-22 02:08:30|610.54|607.54|610.45|607.45|610.67|607.67|610.45|607.45|26
1608602920000|2020-12-22 02:08:40|610.46|607.46|610.43|607.43|610.54|607.54|610.4|607.4|29
1608602930000|2020-12-22 02:08:50|610.45|607.45|610.45|607.45|610.5|607.5|610.35|607.35|30
1608602940000|2020-12-22 02:09:00|610.44|607.44|610.41|607.41|610.5|607.5|610.41|607.41|17
1608602950000|2020-12-22 02:09:10|610.39|607.39|610.29|607.29|610.42|607.42|610.29|607.29|10
1608602960000|2020-12-22 02:09:20|610.26|607.26|610.21|607.21|610.26|607.26|610.17|607.17|22
1608602970000|2020-12-22 02:09:30|610.17|607.17|610|607|610.17|607.17|610|607|20
1608602980000|2020-12-22 02:09:40|610.01|607.01|610|607|610.01|607.01|609.84|606.84|28
1608602990000|2020-12-22 02:09:50|609.97|606.97|609.86|606.86|609.97|606.97|609.85|606.85|29
1608603000000|2020-12-22 02:10:00|609.87|606.87|609.88|606.88|609.91|606.91|609.87|606.87|20
1608603010000|2020-12-22 02:10:10|609.87|606.87|609.7|606.7|609.88|606.88|609.7|606.7|24
1608603020000|2020-12-22 02:10:20|609.71|606.71|609.68|606.68|609.76|606.76|609.65|606.65|23
1608603030000|2020-12-22 02:10:30|609.69|606.69|609.82|606.82|609.82|606.82|609.66|606.66|17
1608603040000|2020-12-22 02:10:40|609.83|606.83|609.7|606.7|609.83|606.83|609.65|606.65|26
1608603050000|2020-12-22 02:10:50|609.69|606.69|609.73|606.73|609.75|606.75|609.66|606.66|24
1608603060000|2020-12-22 02:11:00|609.75|606.75|609.83|606.83|609.86|606.86|609.68|606.68|29
1608603070000|2020-12-22 02:11:10|609.82|606.82|609.93|606.93|609.98|606.98|609.82|606.82|26
1608603080000|2020-12-22 02:11:20|609.96|606.96|609.97|606.97|609.97|606.97|609.91|606.91|26
1608603090000|2020-12-22 02:11:30|609.98|606.98|609.82|606.82|610.02|607.02|609.81|606.81|29
1608603100000|2020-12-22 02:11:40|609.84|606.84|609.81|606.81|609.86|606.86|609.8|606.8|25
1608603110000|2020-12-22 02:11:50|609.78|606.78|609.79|606.79|609.81|606.81|609.73|606.73|20
1608603120000|2020-12-22 02:12:00|609.78|606.78|609.71|606.71|609.8|606.8|609.65|606.65|29
1608603130000|2020-12-22 02:12:10|609.68|606.68|609.9|606.9|609.93|606.93|609.68|606.68|26
1608603140000|2020-12-22 02:12:20|609.88|606.88|609.83|606.83|609.91|606.91|609.79|606.79|19
1608603150000|2020-12-22 02:12:30|609.82|606.82|609.87|606.87|609.89|606.89|609.79|606.79|24
1608603160000|2020-12-22 02:12:40|609.85|606.85|609.74|606.74|609.86|606.86|609.74|606.74|19
1608603170000|2020-12-22 02:12:50|609.76|606.76|609.76|606.76|609.76|606.76|609.7|606.7|17
1608603180000|2020-12-22 02:13:00|609.77|606.77|609.74|606.74|609.79|606.79|609.74|606.74|16
1608603190000|2020-12-22 02:13:10|609.78|606.78|609.73|606.73|609.79|606.79|609.73|606.73|10
1608603200000|2020-12-22 02:13:20|609.72|606.72|609.74|606.74|609.74|606.74|609.7|606.7|14
1608603210000|2020-12-22 02:13:30|609.73|606.73|609.72|606.72|609.74|606.74|609.72|606.72|13
1608603220000|2020-12-22 02:13:40|609.73|606.73|609.62|606.62|609.73|606.73|609.55|606.55|21
1608603230000|2020-12-22 02:13:50|609.61|606.61|609.65|606.65|609.68|606.68|609.6|606.6|22
1608603240000|2020-12-22 02:14:00|609.66|606.66|609.63|606.63|609.71|606.71|609.63|606.63|17
1608603250000|2020-12-22 02:14:10|609.6|606.6|609.74|606.74|609.76|606.76|609.6|606.6|16
1608603260000|2020-12-22 02:14:20|609.76|606.76|609.72|606.72|609.76|606.76|609.72|606.72|22
1608603270000|2020-12-22 02:14:30|609.69|606.69|609.63|606.63|609.71|606.71|609.63|606.63|8
1608603280000|2020-12-22 02:14:40|609.65|606.65|609.67|606.67|609.67|606.67|609.6|606.6|19
1608603290000|2020-12-22 02:14:50|609.69|606.69|609.7|606.7|609.71|606.71|609.69|606.69|6
1608603300000|2020-12-22 02:15:00|609.65|606.65|609.64|606.64|609.65|606.65|609.64|606.64|4
1608603310000|2020-12-22 02:15:10|609.72|606.72|609.69|606.69|609.72|606.72|609.64|606.64|15
1608603320000|2020-12-22 02:15:20|609.7|606.7|610|607|610.01|607.01|609.7|606.7|23
1608603330000|2020-12-22 02:15:30|610.01|607.01|610.36|607.36|610.36|607.36|610.01|607.01|29
1608603340000|2020-12-22 02:15:40|610.37|607.37|610.45|607.45|610.46|607.46|610.37|607.37|18
1608603350000|2020-12-22 02:15:50|610.44|607.44|610.43|607.43|610.45|607.45|610.43|607.43|10
1608603360000|2020-12-22 02:16:00|610.51|607.51|610.55|607.55|610.57|607.57|610.48|607.48|13
1608603370000|2020-12-22 02:16:10|610.56|607.56|610.47|607.47|610.57|607.57|610.47|607.47|15
1608603380000|2020-12-22 02:16:20|610.48|607.48|610.25|607.25|610.5|607.5|610.25|607.25|25
1608603390000|2020-12-22 02:16:30|610.26|607.26|610.11|607.11|610.26|607.26|610.11|607.11|27
1608603400000|2020-12-22 02:16:40|610.1|607.1|609.94|606.94|610.1|607.1|609.89|606.89|21
1608603410000|2020-12-22 02:16:50|609.93|606.93|609.51|606.51|610|607|609.44|606.44|28
1608603420000|2020-12-22 02:17:00|609.52|606.52|609.76|606.76|609.76|606.76|609.4|606.4|25
1608603430000|2020-12-22 02:17:10|609.78|606.78|609.93|606.93|610.03|607.03|609.78|606.78|30
1608603440000|2020-12-22 02:17:20|609.91|606.91|609.81|606.81|610.02|607.02|609.81|606.81|29
1608603450000|2020-12-22 02:17:30|609.8|606.8|609.83|606.83|609.88|606.88|609.68|606.68|30
1608603460000|2020-12-22 02:17:40|609.82|606.82|609.83|606.83|609.86|606.86|609.82|606.82|19
1608603470000|2020-12-22 02:17:50|609.82|606.82|609.89|606.89|609.92|606.92|609.82|606.82|19
1608603480000|2020-12-22 02:18:00|609.88|606.88|610.03|607.03|610.03|607.03|609.85|606.85|16
1608603490000|2020-12-22 02:18:10|610.04|607.04|610.28|607.28|610.31|607.31|610.04|607.04|27
1608603500000|2020-12-22 02:18:20|610.27|607.27|610.42|607.42|610.43|607.43|610.27|607.27|25
1608603510000|2020-12-22 02:18:30|610.41|607.41|610.42|607.42|610.43|607.43|610.37|607.37|19
1608603520000|2020-12-22 02:18:40|610.43|607.43|610.39|607.39|610.43|607.43|610.38|607.38|12
1608603530000|2020-12-22 02:18:50|610.38|607.38|610.18|607.18|610.39|607.39|610.14|607.14|24
1608603540000|2020-12-22 02:19:00|610.17|607.17|610.14|607.14|610.18|607.18|610.1|607.1|20
1608603550000|2020-12-22 02:19:10|610.17|607.17|610.23|607.23|610.24|607.24|610.13|607.13|20
1608603560000|2020-12-22 02:19:20|610.24|607.24|610.25|607.25|610.26|607.26|610.2|607.2|19
1608603570000|2020-12-22 02:19:30|610.23|607.23|610.31|607.31|610.34|607.34|610.23|607.23|18
1608603580000|2020-12-22 02:19:40|610.3|607.3|610.43|607.43|610.43|607.43|610.29|607.29|23
1608603590000|2020-12-22 02:19:50|610.44|607.44|610.38|607.38|610.45|607.45|610.37|607.37|20
1608603600000|2020-12-22 02:20:00|610.37|607.37|610.5|607.5|610.51|607.51|610.36|607.36|18
1608603610000|2020-12-22 02:20:10|610.51|607.51|610.55|607.55|610.55|607.55|610.44|607.44|20
1608603620000|2020-12-22 02:20:20|610.53|607.53|610.52|607.52|610.56|607.56|610.52|607.52|9
1608603630000|2020-12-22 02:20:30|610.53|607.53|610.77|607.77|610.79|607.79|610.53|607.53|22
1608603640000|2020-12-22 02:20:40|610.76|607.76|610.82|607.82|610.83|607.83|610.75|607.75|21
1608603650000|2020-12-22 02:20:50|610.79|607.79|610.9|607.9|610.9|607.9|610.78|607.78|17
1608603660000|2020-12-22 02:21:00|610.85|607.85|610.89|607.89|610.95|607.95|610.81|607.81|15
1608603670000|2020-12-22 02:21:10|610.91|607.91|610.85|607.85|610.91|607.91|610.85|607.85|10
1608603680000|2020-12-22 02:21:20|610.84|607.84|610.95|607.95|610.95|607.95|610.84|607.84|10
1608603690000|2020-12-22 02:21:30|610.96|607.96|610.93|607.93|610.96|607.96|610.91|607.91|18
1608603700000|2020-12-22 02:21:40|610.92|607.92|610.96|607.96|610.97|607.97|610.91|607.91|13
1608603710000|2020-12-22 02:21:50|610.94|607.94|611.07|608.07|611.09|608.09|610.94|607.94|20
1608603720000|2020-12-22 02:22:00|611.06|608.06|611.09|608.09|611.13|608.13|611|608|22
1608603730000|2020-12-22 02:22:10|611.1|608.1|611.24|608.24|611.25|608.25|611.09|608.09|11
1608603740000|2020-12-22 02:22:20|611.25|608.25|611.49|608.49|611.49|608.49|611.24|608.24|19
1608603750000|2020-12-22 02:22:30|611.5|608.5|611.54|608.54|611.54|608.54|611.49|608.49|4
1608603760000|2020-12-22 02:22:40|611.55|608.55|611.54|608.54|611.58|608.58|611.53|608.53|21
1608603770000|2020-12-22 02:22:50|611.55|608.55|611.53|608.53|611.58|608.58|611.46|608.46|25
1608603780000|2020-12-22 02:23:00|611.54|608.54|611.53|608.53|611.57|608.57|611.53|608.53|9
1608603790000|2020-12-22 02:23:10|611.54|608.54|611.57|608.57|611.58|608.58|611.54|608.54|11
1608603800000|2020-12-22 02:23:20|611.58|608.58|611.66|608.66|611.66|608.66|611.54|608.54|17
1608603810000|2020-12-22 02:23:30|611.65|608.65|611.63|608.63|611.67|608.67|611.62|608.62|20
1608603820000|2020-12-22 02:23:40|611.62|608.62|611.64|608.64|611.64|608.64|611.61|608.61|7
1608603830000|2020-12-22 02:23:50|611.65|608.65|611.68|608.68|611.69|608.69|611.63|608.63|17
1608603840000|2020-12-22 02:24:00|611.76|608.76|611.66|608.66|611.76|608.76|611.66|608.66|20
1608603850000|2020-12-22 02:24:10|611.63|608.63|611.62|608.62|611.63|608.63|611.54|608.54|31
1608603860000|2020-12-22 02:24:20|611.61|608.61|611.63|608.63|611.63|608.63|611.6|608.6|11
1608603870000|2020-12-22 02:24:30|611.62|608.62|611.65|608.65|611.66|608.66|611.6|608.6|15
1608603880000|2020-12-22 02:24:40|611.64|608.64|611.75|608.75|611.76|608.76|611.64|608.64|18
1608603890000|2020-12-22 02:24:50|611.81|608.81|611.83|608.83|611.84|608.84|611.79|608.79|24
1608603900000|2020-12-22 02:25:00|611.82|608.82|611.77|608.77|611.83|608.83|611.77|608.77|13
1608603910000|2020-12-22 02:25:10|611.78|608.78|611.85|608.85|611.85|608.85|611.78|608.78|8
1608603920000|2020-12-22 02:25:20|611.84|608.84|611.9|608.9|611.9|608.9|611.84|608.84|8
1608603930000|2020-12-22 02:25:30|611.91|608.91|611.89|608.89|611.92|608.92|611.87|608.87|12
1608603940000|2020-12-22 02:25:40|611.88|608.88|611.94|608.94|612.01|609.01|611.88|608.88|17
1608603950000|2020-12-22 02:25:50|611.95|608.95|611.94|608.94|611.95|608.95|611.93|608.93|6
1608603960000|2020-12-22 02:26:00|611.95|608.95|611.65|608.65|611.95|608.95|611.65|608.65|24
1608603970000|2020-12-22 02:26:10|611.68|608.68|611.56|608.56|611.68|608.68|611.56|608.56|17
1608603980000|2020-12-22 02:26:20|611.58|608.58|611.57|608.57|611.59|608.59|611.56|608.56|10
1608603990000|2020-12-22 02:26:30|611.58|608.58|611.43|608.43|611.58|608.58|611.42|608.42|12
1608604000000|2020-12-22 02:26:40|611.4|608.4|611.24|608.24|611.43|608.43|611.23|608.23|13
1608604010000|2020-12-22 02:26:50|611.23|608.23|611.25|608.25|611.27|608.27|611.23|608.23|11
1608604020000|2020-12-22 02:27:00|611.26|608.26|611.5|608.5|611.53|608.53|611.26|608.26|26
1608604030000|2020-12-22 02:27:10|611.51|608.51|611.9|608.9|611.92|608.92|611.51|608.51|27
1608604040000|2020-12-22 02:27:20|611.91|608.91|611.62|608.62|611.95|608.95|611.6|608.6|29
1608604050000|2020-12-22 02:27:30|611.63|608.63|611.32|608.32|611.63|608.63|611.32|608.32|28
1608604060000|2020-12-22 02:27:40|611.29|608.29|611.26|608.26|611.29|608.29|611.24|608.24|15
1608604070000|2020-12-22 02:27:50|611.25|608.25|611.25|608.25|611.27|608.27|611.19|608.19|16
1608604080000|2020-12-22 02:28:00|611.19|608.19|611.24|608.24|611.25|608.25|611.18|608.18|15
1608604090000|2020-12-22 02:28:10|611.15|608.15|611.09|608.09|611.16|608.16|611.07|608.07|15
1608604100000|2020-12-22 02:28:20|611.04|608.04|610.91|607.91|611.04|608.04|610.9|607.9|12
1608604110000|2020-12-22 02:28:30|610.9|607.9|610.63|607.63|610.91|607.91|610.63|607.63|13
1608604120000|2020-12-22 02:28:40|610.53|607.53|610.77|607.77|610.79|607.79|610.52|607.52|23
1608604130000|2020-12-22 02:28:50|610.78|607.78|610.74|607.74|610.82|607.82|610.73|607.73|18
1608604140000|2020-12-22 02:29:00|610.73|607.73|610.88|607.88|610.89|607.89|610.72|607.72|19
1608604150000|2020-12-22 02:29:10|610.89|607.89|610.85|607.85|610.89|607.89|610.85|607.85|7
1608604160000|2020-12-22 02:29:20|610.87|607.87|610.78|607.78|610.87|607.87|610.73|607.73|17
1608604170000|2020-12-22 02:29:30|610.79|607.79|610.76|607.76|610.82|607.82|610.76|607.76|20
1608604180000|2020-12-22 02:29:40|610.77|607.77|610.82|607.82|610.82|607.82|610.76|607.76|18
1608604190000|2020-12-22 02:29:50|610.81|607.81|610.81|607.81|610.84|607.84|610.81|607.81|17
1608604200000|2020-12-22 02:30:00|610.82|607.82|611.05|608.05|611.14|608.14|610.81|607.81|24
1608604210000|2020-12-22 02:30:10|611.06|608.06|611.07|608.07|611.1|608.1|611.03|608.03|17
1608604220000|2020-12-22 02:30:20|611.08|608.08|611.2|608.2|611.21|608.21|611.07|608.07|15
1608604230000|2020-12-22 02:30:30|611.18|608.18|611.07|608.07|611.18|608.18|611.04|608.04|14
1608604240000|2020-12-22 02:30:40|611.08|608.08|610.9|607.9|611.08|608.08|610.9|607.9|18
1608604250000|2020-12-22 02:30:50|610.89|607.89|610.76|607.76|610.89|607.89|610.73|607.73|12
1608604260000|2020-12-22 02:31:00|610.75|607.75|610.63|607.63|610.76|607.76|610.63|607.63|9
1608604270000|2020-12-22 02:31:10|610.64|607.64|610.76|607.76|610.77|607.77|610.64|607.64|5
1608604280000|2020-12-22 02:31:20|610.7|607.7|611.1|608.1|611.1|608.1|610.53|607.53|24
1608604290000|2020-12-22 02:31:30|611.09|608.09|610.97|607.97|611.09|608.09|610.95|607.95|15
1608604300000|2020-12-22 02:31:40|610.99|607.99|611.12|608.12|611.12|608.12|610.97|607.97|12
1608604310000|2020-12-22 02:31:50|611.11|608.11|611.21|608.21|611.22|608.22|611.11|608.11|9
1608604320000|2020-12-22 02:32:00|611.2|608.2|611.01|608.01|611.21|608.21|610.99|607.99|18
1608604330000|2020-12-22 02:32:10|611|608|611.32|608.32|611.32|608.32|610.98|607.98|16
1608604340000|2020-12-22 02:32:20|611.31|608.31|611.54|608.54|611.57|608.57|611.3|608.3|22
1608604350000|2020-12-22 02:32:30|611.55|608.55|611.65|608.65|611.68|608.68|611.49|608.49|19
1608604360000|2020-12-22 02:32:40|611.64|608.64|611.53|608.53|611.66|608.66|611.53|608.53|15
1608604370000|2020-12-22 02:32:50|611.56|608.56|611.53|608.53|611.56|608.56|611.46|608.46|20
1608604380000|2020-12-22 02:33:00|611.52|608.52|611.35|608.35|611.53|608.53|611.33|608.33|10
1608604390000|2020-12-22 02:33:10|611.37|608.37|611.51|608.51|611.61|608.61|611.37|608.37|17
1608604400000|2020-12-22 02:33:20|611.52|608.52|611.49|608.49|611.52|608.52|611.48|608.48|4
1608604410000|2020-12-22 02:33:30|611.48|608.48|611.68|608.68|611.7|608.7|611.48|608.48|10
1608604420000|2020-12-22 02:33:40|611.71|608.71|611.7|608.7|611.71|608.71|611.67|608.67|7
1608604430000|2020-12-22 02:33:50|611.68|608.68|611.68|608.68|611.68|608.68|611.68|608.68|1
1608604450000|2020-12-22 02:34:10|611.69|608.69|611.69|608.69|611.69|608.69|611.69|608.69|1
1608604460000|2020-12-22 02:34:20|611.68|608.68|611.68|608.68|611.69|608.69|611.68|608.68|5
1608604470000|2020-12-22 02:34:30|611.69|608.69|611.6|608.6|611.69|608.69|611.58|608.58|19
1608604480000|2020-12-22 02:34:40|611.59|608.59|611.53|608.53|611.59|608.59|611.48|608.48|17
1608604490000|2020-12-22 02:34:50|611.57|608.57|611.58|608.58|611.62|608.62|611.57|608.57|13
1608604500000|2020-12-22 02:35:00|611.57|608.57|611.93|608.93|611.94|608.94|611.57|608.57|18
1608604510000|2020-12-22 02:35:10|611.94|608.94|611.92|608.92|611.94|608.94|611.92|608.92|3
1608604520000|2020-12-22 02:35:20|611.93|608.93|611.93|608.93|611.93|608.93|611.92|608.92|5
1608604530000|2020-12-22 02:35:30|611.92|608.92|611.84|608.84|611.92|608.92|611.82|608.82|15
1608604540000|2020-12-22 02:35:40|611.82|608.82|611.6|608.6|611.82|608.82|611.6|608.6|18
1608604550000|2020-12-22 02:35:50|611.61|608.61|611.58|608.58|611.61|608.61|611.57|608.57|6
1608604560000|2020-12-22 02:36:00|611.59|608.59|611.62|608.62|611.62|608.62|611.58|608.58|16
1608604570000|2020-12-22 02:36:10|611.61|608.61|611.51|608.51|611.61|608.61|611.51|608.51|5
1608604580000|2020-12-22 02:36:20|611.48|608.48|611.42|608.42|611.48|608.48|611.42|608.42|19
1608604590000|2020-12-22 02:36:30|611.43|608.43|611.54|608.54|611.63|608.63|611.42|608.42|14
1608604600000|2020-12-22 02:36:40|611.56|608.56|611.52|608.52|611.58|608.58|611.49|608.49|17
1608604610000|2020-12-22 02:36:50|611.53|608.53|611.5|608.5|611.53|608.53|611.48|608.48|16
1608604620000|2020-12-22 02:37:00|611.49|608.49|611.48|608.48|611.52|608.52|611.48|608.48|7
1608604630000|2020-12-22 02:37:10|611.47|608.47|611.48|608.48|611.5|608.5|611.47|608.47|5
1608604640000|2020-12-22 02:37:20|611.49|608.49|611.5|608.5|611.52|608.52|611.47|608.47|15
1608604650000|2020-12-22 02:37:30|611.51|608.51|611.64|608.64|611.65|608.65|611.48|608.48|13
1608604660000|2020-12-22 02:37:40|611.65|608.65|611.76|608.76|611.76|608.76|611.63|608.63|7
1608604670000|2020-12-22 02:37:50|611.77|608.77|611.78|608.78|611.78|608.78|611.75|608.75|9
1608604680000|2020-12-22 02:38:00|611.79|608.79|611.87|608.87|611.88|608.88|611.78|608.78|10
1608604690000|2020-12-22 02:38:10|611.88|608.88|611.93|608.93|611.93|608.93|611.88|608.88|13
1608604700000|2020-12-22 02:38:20|611.9|608.9|612.09|609.09|612.13|609.13|611.88|608.88|25
1608604710000|2020-12-22 02:38:30|612.11|609.11|612.18|609.18|612.19|609.19|612.09|609.09|19
1608604720000|2020-12-22 02:38:40|612.19|609.19|612.17|609.17|612.19|609.19|612.13|609.13|26
1608604730000|2020-12-22 02:38:50|612.19|609.19|612.13|609.13|612.19|609.19|612.12|609.12|8
1608604740000|2020-12-22 02:39:00|612.12|609.12|611.92|608.92|612.12|609.12|611.92|608.92|24
1608604750000|2020-12-22 02:39:10|611.91|608.91|611.89|608.89|611.93|608.93|611.8|608.8|20
1608604760000|2020-12-22 02:39:20|611.9|608.9|611.89|608.89|611.99|608.99|611.87|608.87|21
1608604770000|2020-12-22 02:39:30|611.88|608.88|611.78|608.78|611.89|608.89|611.76|608.76|23
1608604780000|2020-12-22 02:39:40|611.77|608.77|611.89|608.89|611.9|608.9|611.76|608.76|17
1608604790000|2020-12-22 02:39:50|611.87|608.87|611.74|608.74|611.92|608.92|611.73|608.73|24
1608604800000|2020-12-22 02:40:00|611.7|608.7|611.82|608.82|611.82|608.82|611.7|608.7|15
1608604810000|2020-12-22 02:40:10|611.81|608.81|612.11|609.11|612.14|609.14|611.81|608.81|23
1608604820000|2020-12-22 02:40:20|612.1|609.1|611.97|608.97|612.13|609.13|611.94|608.94|30
1608604830000|2020-12-22 02:40:30|611.93|608.93|611.95|608.95|612.02|609.02|611.9|608.9|26
1608604840000|2020-12-22 02:40:40|611.94|608.94|611.96|608.96|611.96|608.96|611.92|608.92|21
1608604850000|2020-12-22 02:40:50|611.94|608.94|611.95|608.95|611.98|608.98|611.94|608.94|23
1608604860000|2020-12-22 02:41:00|611.94|608.94|611.92|608.92|611.96|608.96|611.92|608.92|10
1608604870000|2020-12-22 02:41:10|611.93|608.93|611.98|608.98|611.98|608.98|611.92|608.92|18
1608604880000|2020-12-22 02:41:20|612.01|609.01|612.04|609.04|612.09|609.09|612.01|609.01|22
1608604890000|2020-12-22 02:41:30|612.03|609.03|612.09|609.09|612.1|609.1|612.03|609.03|19
1608604900000|2020-12-22 02:41:40|612.13|609.13|612.04|609.04|612.18|609.18|612.03|609.03|25
1608604910000|2020-12-22 02:41:50|612.05|609.05|612.28|609.28|612.28|609.28|612.02|609.02|27
1608604920000|2020-12-22 02:42:00|612.27|609.27|612.29|609.29|612.34|609.34|612.27|609.27|17
1608604930000|2020-12-22 02:42:10|612.33|609.33|612.32|609.32|612.35|609.35|612.29|609.29|19
1608604940000|2020-12-22 02:42:20|612.3|609.3|612.43|609.43|612.5|609.5|612.3|609.3|18
1608604950000|2020-12-22 02:42:30|612.46|609.46|612.76|609.76|612.77|609.77|612.45|609.45|23
1608604960000|2020-12-22 02:42:40|612.75|609.75|613.34|610.34|613.37|610.37|612.75|609.75|22
1608604970000|2020-12-22 02:42:50|613.35|610.35|613.35|610.35|613.36|610.36|613.31|610.31|22
1608604980000|2020-12-22 02:43:00|613.34|610.34|613.11|610.11|613.39|610.39|613.11|610.11|17
1608604990000|2020-12-22 02:43:10|613.1|610.1|613.15|610.15|613.15|610.15|613.09|610.09|15
1608605000000|2020-12-22 02:43:20|613.14|610.14|613.15|610.15|613.18|610.18|613.13|610.13|16
1608605010000|2020-12-22 02:43:30|613.14|610.14|613.12|610.12|613.15|610.15|613.11|610.11|13
1608605020000|2020-12-22 02:43:40|613.09|610.09|613.09|610.09|613.12|610.12|613.07|610.07|10
1608605030000|2020-12-22 02:43:50|613.07|610.07|612.84|609.84|613.09|610.09|612.83|609.83|18
1608605040000|2020-12-22 02:44:00|612.85|609.85|612.78|609.78|612.85|609.85|612.77|609.77|12
1608605050000|2020-12-22 02:44:10|612.76|609.76|612.76|609.76|612.77|609.77|612.75|609.75|9
1608605060000|2020-12-22 02:44:20|612.74|609.74|612.74|609.74|612.76|609.76|612.72|609.72|9
1608605070000|2020-12-22 02:44:30|612.75|609.75|612.57|609.57|612.75|609.75|612.56|609.56|14
1608605080000|2020-12-22 02:44:40|612.56|609.56|612.51|609.51|612.56|609.56|612.51|609.51|8
1608605090000|2020-12-22 02:44:50|612.56|609.56|612.6|609.6|612.6|609.6|612.56|609.56|8
1608605100000|2020-12-22 02:45:00|612.59|609.59|612.57|609.57|612.6|609.6|612.57|609.57|7
1608605110000|2020-12-22 02:45:10|612.58|609.58|612.53|609.53|612.58|609.58|612.52|609.52|7
1608605120000|2020-12-22 02:45:20|612.52|609.52|612.45|609.45|612.53|609.53|612.41|609.41|15
1608605130000|2020-12-22 02:45:30|612.4|609.4|612.15|609.15|612.45|609.45|612.07|609.07|22
1608605140000|2020-12-22 02:45:40|612.18|609.18|612.3|609.3|612.4|609.4|612.18|609.18|23
1608605150000|2020-12-22 02:45:50|612.28|609.28|612.17|609.17|612.29|609.29|612.17|609.17|13
1608605160000|2020-12-22 02:46:00|612.18|609.18|612.28|609.28|612.28|609.28|612.17|609.17|16
1608605170000|2020-12-22 02:46:10|612.32|609.32|612.52|609.52|612.53|609.53|612.32|609.32|21
1608605180000|2020-12-22 02:46:20|612.51|609.51|612.51|609.51|612.52|609.52|612.51|609.51|3
1608605190000|2020-12-22 02:46:30|612.53|609.53|612.54|609.54|612.54|609.54|612.53|609.53|2
1608605200000|2020-12-22 02:46:40|612.55|609.55|612.74|609.74|612.83|609.83|612.5|609.5|16
1608605210000|2020-12-22 02:46:50|612.71|609.71|612.75|609.75|612.76|609.76|612.69|609.69|20
1608605220000|2020-12-22 02:47:00|612.68|609.68|613.12|610.12|613.16|610.16|612.68|609.68|15
1608605230000|2020-12-22 02:47:10|613.15|610.15|613.17|610.17|613.17|610.17|613.11|610.11|11
1608605240000|2020-12-22 02:47:20|613.16|610.16|613.2|610.2|613.2|610.2|613.14|610.14|12
1608605250000|2020-12-22 02:47:30|613.17|610.17|613.21|610.21|613.21|610.21|613.17|610.17|7
1608605260000|2020-12-22 02:47:40|613.2|610.2|613.1|610.1|613.2|610.2|613.09|610.09|21
1608605270000|2020-12-22 02:47:50|613.11|610.11|613.12|610.12|613.13|610.13|613.1|610.1|15
1608605280000|2020-12-22 02:48:00|613.11|610.11|612.85|609.85|613.11|610.11|612.82|609.82|27
1608605290000|2020-12-22 02:48:10|612.84|609.84|612.9|609.9|612.95|609.95|612.81|609.81|19
1608605300000|2020-12-22 02:48:20|612.89|609.89|612.74|609.74|612.89|609.89|612.74|609.74|21
1608605310000|2020-12-22 02:48:30|612.73|609.73|612.4|609.4|612.74|609.74|612.4|609.4|16
1608605320000|2020-12-22 02:48:40|612.39|609.39|612.31|609.31|612.41|609.41|612.31|609.31|21
1608605330000|2020-12-22 02:48:50|612.32|609.32|612.18|609.18|612.33|609.33|612.16|609.16|18
1608605340000|2020-12-22 02:49:00|612.17|609.17|612.14|609.14|612.2|609.2|612.11|609.11|13
1608605350000|2020-12-22 02:49:10|612.13|609.13|612.15|609.15|612.15|609.15|612.13|609.13|10
1608605370000|2020-12-22 02:49:30|612.14|609.14|612.15|609.15|612.15|609.15|612.14|609.14|4
1608605380000|2020-12-22 02:49:40|612.14|609.14|612.2|609.2|612.2|609.2|612.14|609.14|9
1608605390000|2020-12-22 02:49:50|612.18|609.18|612.13|609.13|612.18|609.18|612.13|609.13|15
1608605400000|2020-12-22 02:50:00|612.15|609.15|612.76|609.76|612.76|609.76|612.15|609.15|28
1608605410000|2020-12-22 02:50:10|612.72|609.72|612.73|609.73|612.79|609.79|612.61|609.61|24
1608605420000|2020-12-22 02:50:20|612.72|609.72|612.61|609.61|612.72|609.72|612.57|609.57|31
1608605430000|2020-12-22 02:50:30|612.56|609.56|612.64|609.64|612.68|609.68|612.56|609.56|17
1608605440000|2020-12-22 02:50:40|612.67|609.67|612.55|609.55|612.67|609.67|612.55|609.55|13
1608605450000|2020-12-22 02:50:50|612.59|609.59|612.8|609.8|612.88|609.88|612.49|609.49|22
1608605460000|2020-12-22 02:51:00|612.77|609.77|612.77|609.77|612.8|609.8|612.75|609.75|19
1608605470000|2020-12-22 02:51:10|612.76|609.76|612.79|609.79|612.83|609.83|612.76|609.76|12
1608605480000|2020-12-22 02:51:20|612.76|609.76|612.78|609.78|612.78|609.78|612.75|609.75|8
1608605490000|2020-12-22 02:51:30|612.77|609.77|612.47|609.47|612.77|609.77|612.47|609.47|20
1608605500000|2020-12-22 02:51:40|612.46|609.46|612.59|609.59|612.61|609.61|612.43|609.43|14
1608605510000|2020-12-22 02:51:50|612.57|609.57|612.48|609.48|612.58|609.58|612.46|609.46|20
1608605520000|2020-12-22 02:52:00|612.49|609.49|612.45|609.45|612.5|609.5|612.44|609.44|22
1608605530000|2020-12-22 02:52:10|612.42|609.42|612.45|609.45|612.47|609.47|612.37|609.37|29
1608605540000|2020-12-22 02:52:20|612.44|609.44|612.38|609.38|612.46|609.46|612.36|609.36|17
1608605550000|2020-12-22 02:52:30|612.39|609.39|612.33|609.33|612.39|609.39|612.29|609.29|20
1608605560000|2020-12-22 02:52:40|612.32|609.32|612.37|609.37|612.4|609.4|612.32|609.32|17
1608605570000|2020-12-22 02:52:50|612.38|609.38|612.35|609.35|612.38|609.38|612.32|609.32|18
1608605580000|2020-12-22 02:53:00|612.36|609.36|612.26|609.26|612.36|609.36|612.25|609.25|19
1608605590000|2020-12-22 02:53:10|612.27|609.27|611.98|608.98|612.27|609.27|611.98|608.98|21
1608605600000|2020-12-22 02:53:20|612|609|611.94|608.94|612.01|609.01|611.92|608.92|18
1608605610000|2020-12-22 02:53:30|611.95|608.95|612.1|609.1|612.18|609.18|611.94|608.94|24
1608605620000|2020-12-22 02:53:40|612.09|609.09|612.03|609.03|612.09|609.09|611.99|608.99|26
1608605630000|2020-12-22 02:53:50|612.01|609.01|612.24|609.24|612.24|609.24|612.01|609.01|19
1608605640000|2020-12-22 02:54:00|612.25|609.25|612.29|609.29|612.29|609.29|612.24|609.24|8
1608605650000|2020-12-22 02:54:10|612.32|609.32|612.32|609.32|612.37|609.37|612.31|609.31|12
1608605660000|2020-12-22 02:54:20|612.3|609.3|612.04|609.04|612.31|609.31|612.04|609.04|22
1608605670000|2020-12-22 02:54:30|612.05|609.05|612.27|609.27|612.27|609.27|612.05|609.05|21
1608605680000|2020-12-22 02:54:40|612.31|609.31|612.36|609.36|612.36|609.36|612.27|609.27|25
1608605690000|2020-12-22 02:54:50|612.41|609.41|612.43|609.43|612.45|609.45|612.38|609.38|17
1608605700000|2020-12-22 02:55:00|612.41|609.41|612.47|609.47|612.47|609.47|612.38|609.38|20
1608605710000|2020-12-22 02:55:10|612.56|609.56|612.81|609.81|612.85|609.85|612.56|609.56|25
1608605720000|2020-12-22 02:55:20|612.82|609.82|613.13|610.13|613.13|610.13|612.81|609.81|26
1608605730000|2020-12-22 02:55:30|613.15|610.15|613.11|610.11|613.15|610.15|613.07|610.07|14
1608605740000|2020-12-22 02:55:40|613.14|610.14|613.12|610.12|613.14|610.14|613.11|610.11|14
1608605750000|2020-12-22 02:55:50|613.13|610.13|613.36|610.36|613.39|610.39|613.12|610.12|25
1608605760000|2020-12-22 02:56:00|613.37|610.37|613.51|610.51|613.51|610.51|613.28|610.28|24
1608605770000|2020-12-22 02:56:10|613.55|610.55|614.18|611.18|614.18|611.18|613.55|610.55|29
1608605780000|2020-12-22 02:56:20|614.19|611.19|614.32|611.32|614.33|611.33|614.17|611.17|18
1608605790000|2020-12-22 02:56:30|614.28|611.28|614.28|611.28|614.32|611.32|614.28|611.28|16
1608605800000|2020-12-22 02:56:40|614.25|611.25|614.11|611.11|614.25|611.25|614.1|611.1|16
1608605810000|2020-12-22 02:56:50|614.14|611.14|614.29|611.29|614.3|611.3|614.11|611.11|17
1608605820000|2020-12-22 02:57:00|614.28|611.28|614.36|611.36|614.36|611.36|614.28|611.28|19
1608605830000|2020-12-22 02:57:10|614.34|611.34|614.44|611.44|614.44|611.44|614.34|611.34|13
1608605840000|2020-12-22 02:57:20|614.42|611.42|614.42|611.42|614.44|611.44|614.41|611.41|7
1608605850000|2020-12-22 02:57:30|614.43|611.43|614.36|611.36|614.43|611.43|614.36|611.36|11
1608605860000|2020-12-22 02:57:40|614.37|611.37|614.36|611.36|614.38|611.38|614.35|611.35|7
1608605870000|2020-12-22 02:57:50|614.39|611.39|614.33|611.33|614.4|611.4|614.32|611.32|16
1608605880000|2020-12-22 02:58:00|614.32|611.32|614.17|611.17|614.32|611.32|614.15|611.15|21
1608605890000|2020-12-22 02:58:10|614.16|611.16|614.18|611.18|614.18|611.18|614.14|611.14|14
1608605900000|2020-12-22 02:58:20|614.19|611.19|614.21|611.21|614.21|611.21|614.15|611.15|10
1608605910000|2020-12-22 02:58:30|614.2|611.2|614.09|611.09|614.2|611.2|614.09|611.09|10
1608605920000|2020-12-22 02:58:40|614.1|611.1|614.1|611.1|614.2|611.2|614.1|611.1|11
1608605930000|2020-12-22 02:58:50|614.09|611.09|614.09|611.09|614.1|611.1|614.08|611.08|15
1608605940000|2020-12-22 02:59:00|614.08|611.08|614.22|611.22|614.23|611.23|614.02|611.02|23
1608605950000|2020-12-22 02:59:10|614.19|611.19|614.14|611.14|614.19|611.19|614.07|611.07|22
1608605960000|2020-12-22 02:59:20|614.12|611.12|614.12|611.12|614.12|611.12|614.06|611.06|16
1608605970000|2020-12-22 02:59:30|614.1|611.1|614.12|611.12|614.12|611.12|614.1|611.1|5
1608605980000|2020-12-22 02:59:40|614.13|611.13|614.16|611.16|614.18|611.18|614.13|611.13|8
1608605990000|2020-12-22 02:59:50|614.18|611.18|614.19|611.19|614.2|611.2|614.17|611.17|5
1608606000000|2020-12-22 03:00:00|614.2|611.2|614.23|611.23|614.27|611.27|614.19|611.19|13
1608606010000|2020-12-22 03:00:10|614.24|611.24|614.19|611.19|614.26|611.26|614.19|611.19|27
1608606020000|2020-12-22 03:00:20|614.2|611.2|613.88|610.88|614.21|611.21|613.88|610.88|24
1608606030000|2020-12-22 03:00:30|613.86|610.86|613.78|610.78|613.86|610.86|613.77|610.77|24
1608606040000|2020-12-22 03:00:40|613.77|610.77|613.48|610.48|613.77|610.77|613.48|610.48|21
1608606050000|2020-12-22 03:00:50|613.5|610.5|613.15|610.15|613.5|610.5|613.11|610.11|30
1608606060000|2020-12-22 03:01:00|613.14|610.14|612.74|609.74|613.14|610.14|612.74|609.74|28
1608606070000|2020-12-22 03:01:10|612.73|609.73|612.73|609.73|612.79|609.79|612.69|609.69|19
1608606080000|2020-12-22 03:01:20|612.74|609.74|612.72|609.72|612.78|609.78|612.72|609.72|12
1608606090000|2020-12-22 03:01:30|612.62|609.62|612.64|609.64|612.64|609.64|612.61|609.61|10
1608606100000|2020-12-22 03:01:40|612.63|609.63|612.59|609.59|612.64|609.64|612.59|609.59|9
1608606110000|2020-12-22 03:01:50|612.54|609.54|612.28|609.28|612.54|609.54|612.28|609.28|13
1608606120000|2020-12-22 03:02:00|612.27|609.27|612.22|609.22|612.27|609.27|612.22|609.22|5
1608606130000|2020-12-22 03:02:10|612.21|609.21|612.28|609.28|612.34|609.34|612.21|609.21|19
1608606140000|2020-12-22 03:02:20|612.3|609.3|612.34|609.34|612.35|609.35|612.3|609.3|17
1608606150000|2020-12-22 03:02:30|612.33|609.33|612.31|609.31|612.35|609.35|612.31|609.31|13
1608606160000|2020-12-22 03:02:40|612.3|609.3|612.37|609.37|612.38|609.38|612.3|609.3|18
1608606170000|2020-12-22 03:02:50|612.36|609.36|612.33|609.33|612.36|609.36|612.32|609.32|16
1608606180000|2020-12-22 03:03:00|612.34|609.34|612.62|609.62|612.62|609.62|612.34|609.34|24
1608606190000|2020-12-22 03:03:10|612.59|609.59|612.9|609.9|612.93|609.93|612.59|609.59|16
1608606200000|2020-12-22 03:03:20|612.93|609.93|612.66|609.66|612.93|609.93|612.65|609.65|25
1608606210000|2020-12-22 03:03:30|612.65|609.65|612.65|609.65|612.66|609.66|612.56|609.56|22
1608606220000|2020-12-22 03:03:40|612.64|609.64|612.77|609.77|612.79|609.79|612.62|609.62|25
1608606230000|2020-12-22 03:03:50|612.78|609.78|612.84|609.84|612.84|609.84|612.75|609.75|16
1608606240000|2020-12-22 03:04:00|612.86|609.86|612.88|609.88|612.89|609.89|612.85|609.85|22
1608606250000|2020-12-22 03:04:10|612.87|609.87|612.85|609.85|612.87|609.87|612.84|609.84|9
1608606260000|2020-12-22 03:04:20|612.84|609.84|612.79|609.79|612.84|609.84|612.78|609.78|8
1608606270000|2020-12-22 03:04:30|612.78|609.78|612.47|609.47|612.78|609.78|612.47|609.47|18
1608606280000|2020-12-22 03:04:40|612.48|609.48|612.46|609.46|612.48|609.48|612.46|609.46|7
1608606290000|2020-12-22 03:04:50|612.47|609.47|612.54|609.54|612.54|609.54|612.46|609.46|10
1608606300000|2020-12-22 03:05:00|612.56|609.56|612.59|609.59|612.59|609.59|612.56|609.56|10
1608606310000|2020-12-22 03:05:10|612.6|609.6|612.63|609.63|612.64|609.64|612.59|609.59|12
1608606320000|2020-12-22 03:05:20|612.64|609.64|612.65|609.65|612.65|609.65|612.63|609.63|5
1608606330000|2020-12-22 03:05:30|612.66|609.66|612.94|609.94|612.95|609.95|612.66|609.66|23
1608606340000|2020-12-22 03:05:40|612.93|609.93|613|610|613.03|610.03|612.86|609.86|26
1608606350000|2020-12-22 03:05:50|613.02|610.02|612.98|609.98|613.02|610.02|612.88|609.88|19
1608606360000|2020-12-22 03:06:00|612.97|609.97|613.06|610.06|613.09|610.09|612.95|609.95|25
1608606370000|2020-12-22 03:06:10|613.08|610.08|613.02|610.02|613.08|610.08|613.01|610.01|14
1608606380000|2020-12-22 03:06:20|613.01|610.01|612.95|609.95|613.01|610.01|612.95|609.95|9
1608606390000|2020-12-22 03:06:30|612.98|609.98|612.98|609.98|612.99|609.99|612.95|609.95|7
1608606400000|2020-12-22 03:06:40|612.97|609.97|612.97|609.97|613.02|610.02|612.95|609.95|18
1608606410000|2020-12-22 03:06:50|612.96|609.96|612.97|609.97|612.98|609.98|612.84|609.84|24
1608606420000|2020-12-22 03:07:00|612.96|609.96|612.93|609.93|612.98|609.98|612.93|609.93|18
1608606430000|2020-12-22 03:07:10|612.92|609.92|612.82|609.82|612.92|609.92|612.81|609.81|19
1608606440000|2020-12-22 03:07:20|612.83|609.83|612.85|609.85|612.85|609.85|612.82|609.82|5
1608606450000|2020-12-22 03:07:30|612.86|609.86|612.85|609.85|612.86|609.86|612.84|609.84|11
1608606460000|2020-12-22 03:07:40|612.82|609.82|612.74|609.74|612.82|609.82|612.68|609.68|20
1608606470000|2020-12-22 03:07:50|612.73|609.73|612.74|609.74|612.74|609.74|612.71|609.71|14
1608606480000|2020-12-22 03:08:00|612.72|609.72|612.37|609.37|612.72|609.72|612.36|609.36|20
1608606490000|2020-12-22 03:08:10|612.4|609.4|612.37|609.37|612.4|609.4|612.35|609.35|19
1608606500000|2020-12-22 03:08:20|612.36|609.36|612.22|609.22|612.36|609.36|612.19|609.19|21
1608606510000|2020-12-22 03:08:30|612.23|609.23|612.17|609.17|612.23|609.23|612.04|609.04|22
1608606520000|2020-12-22 03:08:40|612.16|609.16|612.31|609.31|612.33|609.33|612.16|609.16|25
1608606530000|2020-12-22 03:08:50|612.32|609.32|612.15|609.15|612.34|609.34|612.14|609.14|23
1608606540000|2020-12-22 03:09:00|612.13|609.13|612.02|609.02|612.15|609.15|612.02|609.02|29
1608606550000|2020-12-22 03:09:10|612.01|609.01|612.07|609.07|612.16|609.16|612|609|27
1608606560000|2020-12-22 03:09:20|612.09|609.09|612.12|609.12|612.17|609.17|612.08|609.08|24
1608606570000|2020-12-22 03:09:30|612.11|609.11|612.05|609.05|612.11|609.11|612.02|609.02|16
1608606580000|2020-12-22 03:09:40|612.06|609.06|612.12|609.12|612.12|609.12|612.05|609.05|18
1608606590000|2020-12-22 03:09:50|612.18|609.18|612.11|609.11|612.2|609.2|612.08|609.08|20
1608606600000|2020-12-22 03:10:00|612.1|609.1|612.15|609.15|612.23|609.23|612.09|609.09|27
1608606610000|2020-12-22 03:10:10|612.17|609.17|612.01|609.01|612.17|609.17|611.99|608.99|28
1608606620000|2020-12-22 03:10:20|612.04|609.04|612.06|609.06|612.13|609.13|612.04|609.04|24
1608606630000|2020-12-22 03:10:30|612.11|609.11|612.15|609.15|612.19|609.19|612.11|609.11|12
1608606640000|2020-12-22 03:10:40|612.12|609.12|612.01|609.01|612.13|609.13|612|609|24
1608606650000|2020-12-22 03:10:50|612.02|609.02|612.11|609.11|612.11|609.11|612.01|609.01|14
1608606660000|2020-12-22 03:11:00|612.06|609.06|611.95|608.95|612.06|609.06|611.93|608.93|14
1608606670000|2020-12-22 03:11:10|611.96|608.96|612.02|609.02|612.05|609.05|611.96|608.96|17
1608606680000|2020-12-22 03:11:20|612.03|609.03|612.01|609.01|612.07|609.07|612.01|609.01|26
1608606690000|2020-12-22 03:11:30|612.04|609.04|612.19|609.19|612.22|609.22|612.04|609.04|23
1608606700000|2020-12-22 03:11:40|612.18|609.18|612.08|609.08|612.18|609.18|612.04|609.04|21
1608606710000|2020-12-22 03:11:50|612.06|609.06|612.08|609.08|612.1|609.1|612.03|609.03|14
1608606720000|2020-12-22 03:12:00|612.06|609.06|612.12|609.12|612.14|609.14|612.03|609.03|22
1608606730000|2020-12-22 03:12:10|612.1|609.1|612.05|609.05|612.12|609.12|612.04|609.04|14
1608606740000|2020-12-22 03:12:20|612.04|609.04|612.08|609.08|612.11|609.11|612.02|609.02|20
1608606750000|2020-12-22 03:12:30|612.07|609.07|612.03|609.03|612.07|609.07|611.97|608.97|20
1608606760000|2020-12-22 03:12:40|612.02|609.02|612|609|612.02|609.02|611.98|608.98|11
1608606770000|2020-12-22 03:12:50|612.01|609.01|612|609|612.01|609.01|611.98|608.98|8
1608606780000|2020-12-22 03:13:00|611.99|608.99|611.97|608.97|612.01|609.01|611.92|608.92|16
1608606790000|2020-12-22 03:13:10|612.04|609.04|612|609|612.06|609.06|611.97|608.97|20
1608606800000|2020-12-22 03:13:20|611.99|608.99|612.14|609.14|612.14|609.14|611.97|608.97|24
1608606810000|2020-12-22 03:13:30|612.13|609.13|612.65|609.65|612.7|609.7|612.13|609.13|26
1608606820000|2020-12-22 03:13:40|612.74|609.74|612.88|609.88|612.95|609.95|612.7|609.7|20
1608606830000|2020-12-22 03:13:50|612.87|609.87|612.85|609.85|612.88|609.88|612.8|609.8|30
1608606840000|2020-12-22 03:14:00|612.84|609.84|612.89|609.89|612.89|609.89|612.82|609.82|28
1608606850000|2020-12-22 03:14:10|612.85|609.85|612.61|609.61|612.87|609.87|612.61|609.61|25
1608606860000|2020-12-22 03:14:20|612.58|609.58|612.83|609.83|612.83|609.83|612.57|609.57|17
1608606870000|2020-12-22 03:14:30|612.77|609.77|612.89|609.89|612.91|609.91|612.77|609.77|13
1608606880000|2020-12-22 03:14:40|612.92|609.92|613.04|610.04|613.05|610.05|612.91|609.91|15
1608606890000|2020-12-22 03:14:50|613.06|610.06|613.28|610.28|613.41|610.41|613.06|610.06|18
1608606900000|2020-12-22 03:15:00|613.27|610.27|613.06|610.06|613.31|610.31|613.03|610.03|24
1608606910000|2020-12-22 03:15:10|613.05|610.05|612.98|609.98|613.06|610.06|612.95|609.95|12
1608606920000|2020-12-22 03:15:20|612.96|609.96|613.01|610.01|613.02|610.02|612.96|609.96|18
1608606930000|2020-12-22 03:15:30|613.03|610.03|612.81|609.81|613.05|610.05|612.81|609.81|25
1608606940000|2020-12-22 03:15:40|612.82|609.82|612.71|609.71|612.82|609.82|612.71|609.71|18
1608606950000|2020-12-22 03:15:50|612.67|609.67|612.37|609.37|612.67|609.67|612.35|609.35|22
1608606960000|2020-12-22 03:16:00|612.36|609.36|612.31|609.31|612.39|609.39|612.31|609.31|11
1608606970000|2020-12-22 03:16:10|612.35|609.35|612.24|609.24|612.37|609.37|612.19|609.19|29
1608606980000|2020-12-22 03:16:20|612.2|609.2|612.19|609.19|612.27|609.27|612.16|609.16|25
1608606990000|2020-12-22 03:16:30|612.22|609.22|612.2|609.2|612.27|609.27|612.19|609.19|31
1608607000000|2020-12-22 03:16:40|612.19|609.19|612.08|609.08|612.22|609.22|611.96|608.96|24
1608607010000|2020-12-22 03:16:50|612.04|609.04|612.06|609.06|612.08|609.08|611.99|608.99|28
1608607020000|2020-12-22 03:17:00|612.05|609.05|611.92|608.92|612.1|609.1|611.92|608.92|22
1608607030000|2020-12-22 03:17:10|611.93|608.93|611.93|608.93|611.96|608.96|611.88|608.88|22
1608607040000|2020-12-22 03:17:20|611.94|608.94|612.08|609.08|612.08|609.08|611.91|608.91|21
1608607050000|2020-12-22 03:17:30|612.07|609.07|611.99|608.99|612.11|609.11|611.98|608.98|28
1608607060000|2020-12-22 03:17:40|611.98|608.98|611.84|608.84|611.99|608.99|611.84|608.84|17
1608607070000|2020-12-22 03:17:50|611.83|608.83|611.84|608.84|611.86|608.86|611.82|608.82|17
1608607080000|2020-12-22 03:18:00|611.85|608.85|611.91|608.91|611.98|608.98|611.85|608.85|17
1608607090000|2020-12-22 03:18:10|611.92|608.92|611.83|608.83|611.93|608.93|611.83|608.83|25
1608607100000|2020-12-22 03:18:20|611.82|608.82|611.41|608.41|611.82|608.82|611.41|608.41|25
1608607110000|2020-12-22 03:18:30|611.33|608.33|611.24|608.24|611.33|608.33|611.04|608.04|33
1608607120000|2020-12-22 03:18:40|611.26|608.26|611.09|608.09|611.26|608.26|611.07|608.07|30
1608607130000|2020-12-22 03:18:50|611.08|608.08|611.08|608.08|611.11|608.11|611|608|24
1608607140000|2020-12-22 03:19:00|611.09|608.09|611.15|608.15|611.16|608.16|611.08|608.08|30
1608607150000|2020-12-22 03:19:10|611.14|608.14|611.14|608.14|611.15|608.15|611.1|608.1|18
1608607160000|2020-12-22 03:19:20|611.19|608.19|611.48|608.48|611.49|608.49|611.13|608.13|25
1608607170000|2020-12-22 03:19:30|611.49|608.49|611.85|608.85|611.85|608.85|611.49|608.49|18
1608607180000|2020-12-22 03:19:40|611.83|608.83|611.81|608.81|611.83|608.83|611.62|608.62|23
1608607190000|2020-12-22 03:19:50|611.82|608.82|611.79|608.79|611.92|608.92|611.79|608.79|28
1608607200000|2020-12-22 03:20:00|611.76|608.76|611.8|608.8|611.8|608.8|611.69|608.69|23
1608607210000|2020-12-22 03:20:10|611.81|608.81|611.72|608.72|611.83|608.83|611.69|608.69|23
1608607220000|2020-12-22 03:20:20|611.69|608.69|611.82|608.82|611.82|608.82|611.69|608.69|17
1608607230000|2020-12-22 03:20:30|611.8|608.8|612.06|609.06|612.19|609.19|611.78|608.78|33
1608607240000|2020-12-22 03:20:40|612.04|609.04|611.94|608.94|612.04|609.04|611.94|608.94|23
1608607250000|2020-12-22 03:20:50|611.92|608.92|611.78|608.78|611.92|608.92|611.78|608.78|17
1608607260000|2020-12-22 03:21:00|611.76|608.76|611.64|608.64|611.79|608.79|611.63|608.63|25
1608607270000|2020-12-22 03:21:10|611.67|608.67|611.71|608.71|611.71|608.71|611.64|608.64|20
1608607280000|2020-12-22 03:21:20|611.7|608.7|611.71|608.71|611.82|608.82|611.67|608.67|27
1608607290000|2020-12-22 03:21:30|611.72|608.72|611.68|608.68|611.72|608.72|611.68|608.68|14
1608607300000|2020-12-22 03:21:40|611.67|608.67|611.66|608.66|611.67|608.67|611.62|608.62|15
1608607310000|2020-12-22 03:21:50|611.67|608.67|611.64|608.64|611.67|608.67|611.64|608.64|14
1608607320000|2020-12-22 03:22:00|611.63|608.63|611.63|608.63|611.63|608.63|611.62|608.62|3
1608607330000|2020-12-22 03:22:10|611.64|608.64|611.67|608.67|611.68|608.68|611.64|608.64|11
1608607340000|2020-12-22 03:22:20|611.68|608.68|611.68|608.68|611.7|608.7|611.68|608.68|4
1608607350000|2020-12-22 03:22:30|611.67|608.67|611.64|608.64|611.68|608.68|611.64|608.64|20
1608607360000|2020-12-22 03:22:40|611.65|608.65|611.66|608.66|611.68|608.68|611.64|608.64|17
1608607370000|2020-12-22 03:22:50|611.67|608.67|611.49|608.49|611.67|608.67|611.49|608.49|15
1608607380000|2020-12-22 03:23:00|611.46|608.46|611.39|608.39|611.46|608.46|611.36|608.36|20
1608607390000|2020-12-22 03:23:10|611.33|608.33|611.25|608.25|611.42|608.42|611.16|608.16|27
1608607400000|2020-12-22 03:23:20|611.29|608.29|610.95|607.95|611.29|608.29|610.93|607.93|20
1608607410000|2020-12-22 03:23:30|610.96|607.96|611.06|608.06|611.09|608.09|610.96|607.96|12
1608607420000|2020-12-22 03:23:40|611.12|608.12|611.24|608.24|611.37|608.37|611.11|608.11|26
1608607430000|2020-12-22 03:23:50|611.22|608.22|611.31|608.31|611.34|608.34|611.22|608.22|26
1608607440000|2020-12-22 03:24:00|611.3|608.3|611.24|608.24|611.34|608.34|611.24|608.24|24
1608607450000|2020-12-22 03:24:10|611.21|608.21|611.2|608.2|611.21|608.21|611.15|608.15|19
1608607460000|2020-12-22 03:24:20|611.19|608.19|611.34|608.34|611.36|608.36|611.16|608.16|22
1608607470000|2020-12-22 03:24:30|611.35|608.35|611.51|608.51|611.51|608.51|611.33|608.33|19
1608607480000|2020-12-22 03:24:40|611.52|608.52|611.19|608.19|611.53|608.53|611.18|608.18|22
1608607490000|2020-12-22 03:24:50|611.2|608.2|611.13|608.13|611.27|608.27|611.09|608.09|18
1608607500000|2020-12-22 03:25:00|611.15|608.15|611.14|608.14|611.19|608.19|611.11|608.11|23
1608607510000|2020-12-22 03:25:10|611.12|608.12|610.94|607.94|611.21|608.21|610.94|607.94|21
1608607520000|2020-12-22 03:25:20|610.95|607.95|611.19|608.19|611.19|608.19|610.92|607.92|28
1608607530000|2020-12-22 03:25:30|611.18|608.18|611.52|608.52|611.52|608.52|611.15|608.15|23
1608607540000|2020-12-22 03:25:40|611.51|608.51|611.57|608.57|611.61|608.61|611.51|608.51|25
1608607550000|2020-12-22 03:25:50|611.58|608.58|611.57|608.57|611.59|608.59|611.53|608.53|20
1608607560000|2020-12-22 03:26:00|611.59|608.59|611.43|608.43|611.59|608.59|611.31|608.31|30
1608607570000|2020-12-22 03:26:10|611.41|608.41|611.45|608.45|611.46|608.46|611.37|608.37|25
1608607580000|2020-12-22 03:26:20|611.42|608.42|611.54|608.54|611.55|608.55|611.42|608.42|14
1608607590000|2020-12-22 03:26:30|611.58|608.58|611.35|608.35|611.59|608.59|611.34|608.34|27
1608607600000|2020-12-22 03:26:40|611.34|608.34|611.54|608.54|611.56|608.56|611.34|608.34|21
1608607610000|2020-12-22 03:26:50|611.55|608.55|611.52|608.52|611.55|608.55|611.5|608.5|13
1608607620000|2020-12-22 03:27:00|611.51|608.51|611.92|608.92|611.92|608.92|611.51|608.51|30
1608607630000|2020-12-22 03:27:10|611.91|608.91|612.1|609.1|612.1|609.1|611.78|608.78|30
1608607640000|2020-12-22 03:27:20|612.09|609.09|612.06|609.06|612.1|609.1|612.03|609.03|17
1608607650000|2020-12-22 03:27:30|612|609|612.09|609.09|612.12|609.12|611.97|608.97|26
1608607660000|2020-12-22 03:27:40|612.1|609.1|612.06|609.06|612.1|609.1|612.05|609.05|20
1608607670000|2020-12-22 03:27:50|612.05|609.05|612.06|609.06|612.09|609.09|612.04|609.04|23
1608607680000|2020-12-22 03:28:00|612.07|609.07|611.99|608.99|612.07|609.07|611.99|608.99|15
1608607690000|2020-12-22 03:28:10|612|609|611.96|608.96|612|609|611.94|608.94|19
1608607700000|2020-12-22 03:28:20|611.97|608.97|611.82|608.82|611.97|608.97|611.8|608.8|26
1608607710000|2020-12-22 03:28:30|611.83|608.83|611.75|608.75|611.85|608.85|611.74|608.74|19
1608607720000|2020-12-22 03:28:40|611.74|608.74|611.74|608.74|611.75|608.75|611.73|608.73|9
1608607730000|2020-12-22 03:28:50|611.77|608.77|611.92|608.92|611.99|608.99|611.77|608.77|24
1608607740000|2020-12-22 03:29:00|611.91|608.91|611.79|608.79|611.92|608.92|611.79|608.79|21
1608607750000|2020-12-22 03:29:10|611.78|608.78|611.81|608.81|611.83|608.83|611.78|608.78|15
1608607760000|2020-12-22 03:29:20|611.83|608.83|612.15|609.15|612.15|609.15|611.82|608.82|27
1608607770000|2020-12-22 03:29:30|612.17|609.17|612.21|609.21|612.24|609.24|612.16|609.16|19
1608607780000|2020-12-22 03:29:40|612.19|609.19|612.08|609.08|612.19|609.19|612.05|609.05|24
1608607790000|2020-12-22 03:29:50|612.09|609.09|612.12|609.12|612.13|609.13|612.08|609.08|20
1608607800000|2020-12-22 03:30:00|612.11|609.11|612.02|609.02|612.19|609.19|611.99|608.99|30
1608607810000|2020-12-22 03:30:10|612.01|609.01|612.03|609.03|612.04|609.04|611.95|608.95|22
1608607820000|2020-12-22 03:30:20|612.01|609.01|611.93|608.93|612.03|609.03|611.91|608.91|24
1608607830000|2020-12-22 03:30:30|611.91|608.91|611.71|608.71|611.98|608.98|611.7|608.7|28
1608607840000|2020-12-22 03:30:40|611.7|608.7|611.79|608.79|611.79|608.79|611.67|608.67|25
1608607850000|2020-12-22 03:30:50|611.81|608.81|611.74|608.74|611.81|608.81|611.68|608.68|22
1608607860000|2020-12-22 03:31:00|611.73|608.73|611.77|608.77|611.77|608.77|611.71|608.71|19
1608607870000|2020-12-22 03:31:10|611.75|608.75|611.77|608.77|611.78|608.78|611.74|608.74|11
1608607880000|2020-12-22 03:31:20|611.78|608.78|611.77|608.77|611.79|608.79|611.77|608.77|10
1608607890000|2020-12-22 03:31:30|611.75|608.75|611.74|608.74|611.76|608.76|611.74|608.74|6
1608607900000|2020-12-22 03:31:40|611.73|608.73|611.87|608.87|611.87|608.87|611.73|608.73|15
1608607910000|2020-12-22 03:31:50|611.86|608.86|611.83|608.83|611.87|608.87|611.81|608.81|16
1608607920000|2020-12-22 03:32:00|611.84|608.84|611.76|608.76|611.89|608.89|611.76|608.76|18
1608607930000|2020-12-22 03:32:10|611.77|608.77|611.82|608.82|611.82|608.82|611.74|608.74|11
1608607940000|2020-12-22 03:32:20|611.8|608.8|611.94|608.94|611.95|608.95|611.79|608.79|18
1608607950000|2020-12-22 03:32:30|611.93|608.93|611.98|608.98|611.99|608.99|611.92|608.92|15
1608607960000|2020-12-22 03:32:40|611.99|608.99|612.19|609.19|612.19|609.19|611.99|608.99|14
1608607970000|2020-12-22 03:32:50|612.21|609.21|612.43|609.43|612.45|609.45|612.21|609.21|15
1608607980000|2020-12-22 03:33:00|612.42|609.42|612.38|609.38|612.42|609.42|612.33|609.33|31
1608607990000|2020-12-22 03:33:10|612.37|609.37|612.52|609.52|612.56|609.56|612.32|609.32|23
1608608000000|2020-12-22 03:33:20|612.51|609.51|612.4|609.4|612.51|609.51|612.35|609.35|26
1608608010000|2020-12-22 03:33:30|612.39|609.39|612.42|609.42|612.42|609.42|612.29|609.29|16
1608608020000|2020-12-22 03:33:40|612.41|609.41|612.67|609.67|612.74|609.74|612.41|609.41|26
1608608030000|2020-12-22 03:33:50|612.68|609.68|612.67|609.67|612.68|609.68|612.66|609.66|14
1608608040000|2020-12-22 03:34:00|612.66|609.66|612.77|609.77|612.78|609.78|612.65|609.65|20
1608608050000|2020-12-22 03:34:10|612.74|609.74|612.81|609.81|612.82|609.82|612.74|609.74|18
1608608060000|2020-12-22 03:34:20|612.82|609.82|612.75|609.75|612.83|609.83|612.75|609.75|15
1608608070000|2020-12-22 03:34:30|612.77|609.77|612.89|609.89|612.89|609.89|612.75|609.75|16
1608608080000|2020-12-22 03:34:40|612.88|609.88|612.74|609.74|612.88|609.88|612.71|609.71|24
1608608090000|2020-12-22 03:34:50|612.73|609.73|612.73|609.73|612.74|609.74|612.72|609.72|6
1608608100000|2020-12-22 03:35:00|612.71|609.71|612.63|609.63|612.71|609.71|612.63|609.63|15
1608608110000|2020-12-22 03:35:10|612.68|609.68|612.77|609.77|612.78|609.78|612.63|609.63|21
1608608120000|2020-12-22 03:35:20|612.76|609.76|612.73|609.73|612.77|609.77|612.7|609.7|15
1608608130000|2020-12-22 03:35:30|612.72|609.72|612.76|609.76|612.76|609.76|612.72|609.72|7
1608608140000|2020-12-22 03:35:40|612.75|609.75|612.73|609.73|612.76|609.76|612.72|609.72|17
1608608150000|2020-12-22 03:35:50|612.72|609.72|612.73|609.73|612.75|609.75|612.71|609.71|21
1608608160000|2020-12-22 03:36:00|612.74|609.74|612.73|609.73|612.75|609.75|612.72|609.72|20
1608608170000|2020-12-22 03:36:10|612.7|609.7|612.64|609.64|612.73|609.73|612.61|609.61|17
1608608180000|2020-12-22 03:36:20|612.63|609.63|612.37|609.37|612.63|609.63|612.31|609.31|26
1608608190000|2020-12-22 03:36:30|612.36|609.36|612.43|609.43|612.43|609.43|612.36|609.36|15
1608608200000|2020-12-22 03:36:40|612.42|609.42|612.4|609.4|612.45|609.45|612.39|609.39|19
1608608210000|2020-12-22 03:36:50|612.41|609.41|612.34|609.34|612.41|609.41|612.34|609.34|8
1608608220000|2020-12-22 03:37:00|612.35|609.35|611.94|608.94|612.38|609.38|611.94|608.94|23
1608608230000|2020-12-22 03:37:10|611.95|608.95|611.67|608.67|611.95|608.95|611.67|608.67|28
1608608240000|2020-12-22 03:37:20|611.63|608.63|611.72|608.72|611.76|608.76|611.62|608.62|27
1608608250000|2020-12-22 03:37:30|611.71|608.71|611.7|608.7|611.8|608.8|611.67|608.67|30
1608608260000|2020-12-22 03:37:40|611.69|608.69|611.74|608.74|611.87|608.87|611.67|608.67|23
1608608270000|2020-12-22 03:37:50|611.75|608.75|611.71|608.71|611.75|608.75|611.68|608.68|15
1608608280000|2020-12-22 03:38:00|611.68|608.68|611.57|608.57|611.71|608.71|611.57|608.57|14
1608608290000|2020-12-22 03:38:10|611.58|608.58|611.5|608.5|611.6|608.6|611.5|608.5|10
1608608300000|2020-12-22 03:38:20|611.48|608.48|611.51|608.51|611.51|608.51|611.48|608.48|5
1608608310000|2020-12-22 03:38:30|611.5|608.5|611.33|608.33|611.51|608.51|611.33|608.33|14
1608608320000|2020-12-22 03:38:40|611.34|608.34|611.19|608.19|611.34|608.34|611.19|608.19|12
1608608330000|2020-12-22 03:38:50|611.18|608.18|611.08|608.08|611.19|608.19|611.06|608.06|20
1608608340000|2020-12-22 03:39:00|611.05|608.05|611.05|608.05|611.07|608.07|610.97|607.97|10
1608608350000|2020-12-22 03:39:10|611.03|608.03|611.1|608.1|611.11|608.11|611.02|608.02|19
1608608360000|2020-12-22 03:39:20|611.11|608.11|611.22|608.22|611.22|608.22|611.1|608.1|20
1608608370000|2020-12-22 03:39:30|611.21|608.21|611.19|608.19|611.22|608.22|611.19|608.19|3
1608608380000|2020-12-22 03:39:40|611.21|608.21|611.13|608.13|611.23|608.23|611.09|608.09|14
1608608390000|2020-12-22 03:39:50|611.12|608.12|611.03|608.03|611.12|608.12|611.03|608.03|11
1608608400000|2020-12-22 03:40:00|611.02|608.02|610.99|607.99|611.03|608.03|610.99|607.99|6
1608608410000|2020-12-22 03:40:10|610.93|607.93|611.02|608.02|611.04|608.04|610.89|607.89|23
1608608420000|2020-12-22 03:40:20|611.03|608.03|611.19|608.19|611.32|608.32|611.03|608.03|30
1608608430000|2020-12-22 03:40:30|611.21|608.21|611.35|608.35|611.36|608.36|611.19|608.19|26
1608608440000|2020-12-22 03:40:40|611.37|608.37|611.36|608.36|611.37|608.37|611.22|608.22|30
1608608450000|2020-12-22 03:40:50|611.37|608.37|611.39|608.39|611.39|608.39|611.31|608.31|22
1608608460000|2020-12-22 03:41:00|611.37|608.37|611.31|608.31|611.37|608.37|611.22|608.22|30
1608608470000|2020-12-22 03:41:10|611.32|608.32|611.3|608.3|611.33|608.33|611.29|608.29|14
1608608480000|2020-12-22 03:41:20|611.28|608.28|611.34|608.34|611.34|608.34|611.27|608.27|11
1608608490000|2020-12-22 03:41:30|611.35|608.35|611.35|608.35|611.36|608.36|611.33|608.33|18
1608608500000|2020-12-22 03:41:40|611.34|608.34|611.39|608.39|611.39|608.39|611.34|608.34|16
1608608510000|2020-12-22 03:41:50|611.38|608.38|611.35|608.35|611.4|608.4|611.34|608.34|13
1608608520000|2020-12-22 03:42:00|611.34|608.34|611.35|608.35|611.36|608.36|611.34|608.34|22
1608608530000|2020-12-22 03:42:10|611.34|608.34|611.17|608.17|611.35|608.35|611.17|608.17|8
1608608540000|2020-12-22 03:42:20|611.15|608.15|611.31|608.31|611.32|608.32|611.15|608.15|8
1608608550000|2020-12-22 03:42:30|611.36|608.36|611.43|608.43|611.53|608.53|611.36|608.36|30
1608608560000|2020-12-22 03:42:40|611.44|608.44|611.6|608.6|611.63|608.63|611.32|608.32|26
1608608570000|2020-12-22 03:42:50|611.61|608.61|611.67|608.67|611.67|608.67|611.57|608.57|23
1608608580000|2020-12-22 03:43:00|611.66|608.66|611.99|608.99|611.99|608.99|611.66|608.66|33
1608608590000|2020-12-22 03:43:10|612|609|611.82|608.82|612.01|609.01|611.81|608.81|26
1608608600000|2020-12-22 03:43:20|611.83|608.83|611.8|608.8|611.89|608.89|611.78|608.78|26
1608608610000|2020-12-22 03:43:30|611.78|608.78|611.96|608.96|612.01|609.01|611.78|608.78|18
1608608620000|2020-12-22 03:43:40|611.98|608.98|611.93|608.93|611.98|608.98|611.9|608.9|25
1608608630000|2020-12-22 03:43:50|611.9|608.9|611.97|608.97|612.01|609.01|611.9|608.9|26
1608608640000|2020-12-22 03:44:00|611.96|608.96|612.1|609.1|612.1|609.1|611.95|608.95|21
1608608650000|2020-12-22 03:44:10|612.08|609.08|612.28|609.28|612.28|609.28|612.08|609.08|21
1608608660000|2020-12-22 03:44:20|612.27|609.27|612.31|609.31|612.32|609.32|612.21|609.21|19
1608608670000|2020-12-22 03:44:30|612.3|609.3|612.61|609.61|612.63|609.63|612.3|609.3|21
1608608680000|2020-12-22 03:44:40|612.62|609.62|612.58|609.58|612.64|609.64|612.55|609.55|29
1608608690000|2020-12-22 03:44:50|612.59|609.59|612.74|609.74|612.74|609.74|612.54|609.54|24
1608608700000|2020-12-22 03:45:00|612.73|609.73|612.95|609.95|612.97|609.97|612.73|609.73|23
1608608710000|2020-12-22 03:45:10|612.93|609.93|612.93|609.93|612.97|609.97|612.89|609.89|26
1608608720000|2020-12-22 03:45:20|612.95|609.95|612.94|609.94|612.96|609.96|612.92|609.92|17
1608608730000|2020-12-22 03:45:30|612.95|609.95|612.97|609.97|612.99|609.99|612.95|609.95|8
1608608740000|2020-12-22 03:45:40|612.98|609.98|613.1|610.1|613.11|610.11|612.92|609.92|20
1608608750000|2020-12-22 03:45:50|613.08|610.08|613.15|610.15|613.15|610.15|613.04|610.04|21
1608608760000|2020-12-22 03:46:00|613.14|610.14|613.32|610.32|613.33|610.33|613.13|610.13|19
1608608770000|2020-12-22 03:46:10|613.15|610.15|613.35|610.35|613.35|610.35|613.1|610.1|21
1608608780000|2020-12-22 03:46:20|613.36|610.36|613.28|610.28|613.41|610.41|613.22|610.22|22
1608608790000|2020-12-22 03:46:30|613.27|610.27|613.25|610.25|613.29|610.29|613.22|610.22|20
1608608800000|2020-12-22 03:46:40|613.26|610.26|613.28|610.28|613.28|610.28|613.22|610.22|16
1608608810000|2020-12-22 03:46:50|613.29|610.29|613.35|610.35|613.37|610.37|613.27|610.27|21
1608608820000|2020-12-22 03:47:00|613.36|610.36|613.31|610.31|613.38|610.38|613.26|610.26|24
1608608830000|2020-12-22 03:47:10|613.32|610.32|613.19|610.19|613.32|610.32|613.19|610.19|17
1608608840000|2020-12-22 03:47:20|613.18|610.18|613.18|610.18|613.21|610.21|613.15|610.15|18
1608608850000|2020-12-22 03:47:30|613.17|610.17|613.31|610.31|613.31|610.31|613.16|610.16|9
1608608860000|2020-12-22 03:47:40|613.3|610.3|613.24|610.24|613.31|610.31|613.24|610.24|9
1608608870000|2020-12-22 03:47:50|613.25|610.25|613.4|610.4|613.4|610.4|613.24|610.24|16
1608608880000|2020-12-22 03:48:00|613.49|610.49|613.45|610.45|613.51|610.51|613.45|610.45|25
1608608890000|2020-12-22 03:48:10|613.44|610.44|613.52|610.52|613.52|610.52|613.44|610.44|8
1608608900000|2020-12-22 03:48:20|613.53|610.53|613.54|610.54|613.57|610.57|613.53|610.53|9
1608608910000|2020-12-22 03:48:30|613.55|610.55|613.55|610.55|613.59|610.59|613.55|610.55|11
1608608920000|2020-12-22 03:48:40|613.52|610.52|613.53|610.53|613.56|610.56|613.51|610.51|14
1608608930000|2020-12-22 03:48:50|613.54|610.54|613.53|610.53|613.54|610.54|613.53|610.53|2
1608608940000|2020-12-22 03:49:00|613.54|610.54|613.62|610.62|613.63|610.63|613.54|610.54|10
1608608950000|2020-12-22 03:49:10|613.63|610.63|613.63|610.63|613.7|610.7|613.61|610.61|25
1608608960000|2020-12-22 03:49:20|613.62|610.62|613.63|610.63|613.64|610.64|613.61|610.61|17
1608608970000|2020-12-22 03:49:30|613.64|610.64|613.7|610.7|613.71|610.71|613.62|610.62|11
1608608980000|2020-12-22 03:49:40|613.69|610.69|613.71|610.71|613.74|610.74|613.67|610.67|10
1608608990000|2020-12-22 03:49:50|613.7|610.7|613.64|610.64|613.71|610.71|613.64|610.64|10
1608609000000|2020-12-22 03:50:00|613.67|610.67|613.64|610.64|613.67|610.67|613.64|610.64|6
1608609010000|2020-12-22 03:50:10|613.65|610.65|613.68|610.68|613.69|610.69|613.64|610.64|9
1608609020000|2020-12-22 03:50:20|613.66|610.66|613.66|610.66|613.68|610.68|613.66|610.66|7
1608609030000|2020-12-22 03:50:30|613.68|610.68|613.72|610.72|613.73|610.73|613.68|610.68|7
1608609040000|2020-12-22 03:50:40|613.71|610.71|613.72|610.72|613.72|610.72|613.71|610.71|4
1608609050000|2020-12-22 03:50:50|613.71|610.71|613.71|610.71|613.71|610.71|613.7|610.7|5
1608609060000|2020-12-22 03:51:00|613.69|610.69|613.69|610.69|613.7|610.7|613.66|610.66|8
1608609070000|2020-12-22 03:51:10|613.68|610.68|613.68|610.68|613.71|610.71|613.67|610.67|9
1608609080000|2020-12-22 03:51:20|613.69|610.69|613.72|610.72|613.76|610.76|613.68|610.68|15
1608609090000|2020-12-22 03:51:30|613.74|610.74|613.72|610.72|613.75|610.75|613.71|610.71|14
1608609100000|2020-12-22 03:51:40|613.71|610.71|613.75|610.75|613.75|610.75|613.71|610.71|10
1608609110000|2020-12-22 03:51:50|613.74|610.74|613.72|610.72|613.77|610.77|613.71|610.71|16
1608609120000|2020-12-22 03:52:00|613.69|610.69|613.67|610.67|613.72|610.72|613.67|610.67|11
1608609130000|2020-12-22 03:52:10|613.68|610.68|613.6|610.6|613.68|610.68|613.6|610.6|23
1608609140000|2020-12-22 03:52:20|613.59|610.59|613.61|610.61|613.61|610.61|613.52|610.52|20
1608609150000|2020-12-22 03:52:30|613.6|610.6|613.59|610.59|613.61|610.61|613.56|610.56|17
1608609160000|2020-12-22 03:52:40|613.57|610.57|613.57|610.57|613.6|610.6|613.52|610.52|23
1608609170000|2020-12-22 03:52:50|613.58|610.58|613.52|610.52|613.59|610.59|613.46|610.46|23
1608609180000|2020-12-22 03:53:00|613.53|610.53|613.2|610.2|613.53|610.53|613.16|610.16|21
1608609190000|2020-12-22 03:53:10|613.22|610.22|613.07|610.07|613.22|610.22|613.06|610.06|21
1608609200000|2020-12-22 03:53:20|613.08|610.08|613.1|610.1|613.11|610.11|613.07|610.07|21
1608609210000|2020-12-22 03:53:30|613.11|610.11|613.37|610.37|613.46|610.46|613.11|610.11|26
1608609220000|2020-12-22 03:53:40|613.39|610.39|613.33|610.33|613.39|610.39|613.31|610.31|22
1608609230000|2020-12-22 03:53:50|613.35|610.35|613.25|610.25|613.35|610.35|613.24|610.24|16
1608609240000|2020-12-22 03:54:00|613.22|610.22|613.18|610.18|613.22|610.22|613.16|610.16|18
1608609250000|2020-12-22 03:54:10|613.14|610.14|613.09|610.09|613.14|610.14|613.09|610.09|11
1608609260000|2020-12-22 03:54:20|613.1|610.1|613.04|610.04|613.1|610.1|613.04|610.04|9
1608609270000|2020-12-22 03:54:30|613.05|610.05|612.98|609.98|613.05|610.05|612.98|609.98|3
1608609280000|2020-12-22 03:54:40|612.97|609.97|612.91|609.91|612.99|609.99|612.91|609.91|14
1608609290000|2020-12-22 03:54:50|612.93|609.93|612.95|609.95|612.96|609.96|612.9|609.9|8
1608609300000|2020-12-22 03:55:00|612.94|609.94|612.97|609.97|612.98|609.98|612.88|609.88|15
1608609310000|2020-12-22 03:55:10|612.98|609.98|612.93|609.93|612.99|609.99|612.93|609.93|18
1608609320000|2020-12-22 03:55:20|612.94|609.94|612.95|609.95|612.97|609.97|612.92|609.92|23
1608609330000|2020-12-22 03:55:30|612.93|609.93|612.79|609.79|612.93|609.93|612.76|609.76|19
1608609340000|2020-12-22 03:55:40|612.77|609.77|612.66|609.66|612.81|609.81|612.64|609.64|20
1608609350000|2020-12-22 03:55:50|612.65|609.65|612.52|609.52|612.67|609.67|612.4|609.4|28
1608609360000|2020-12-22 03:56:00|612.55|609.55|612.38|609.38|612.56|609.56|612.38|609.38|18
1608609370000|2020-12-22 03:56:10|612.37|609.37|612.38|609.38|612.41|609.41|612.36|609.36|22
1608609380000|2020-12-22 03:56:20|612.39|609.39|612.39|609.39|612.39|609.39|612.32|609.32|23
1608609390000|2020-12-22 03:56:30|612.41|609.41|612.4|609.4|612.43|609.43|612.39|609.39|16
1608609400000|2020-12-22 03:56:40|612.42|609.42|612.42|609.42|612.42|609.42|612.4|609.4|8
1608609410000|2020-12-22 03:56:50|612.41|609.41|612.36|609.36|612.41|609.41|612.33|609.33|13
1608609420000|2020-12-22 03:57:00|612.37|609.37|612.54|609.54|612.55|609.55|612.36|609.36|14
1608609430000|2020-12-22 03:57:10|612.53|609.53|612.53|609.53|612.54|609.54|612.52|609.52|16
1608609440000|2020-12-22 03:57:20|612.52|609.52|612.5|609.5|612.52|609.52|612.47|609.47|27
1608609450000|2020-12-22 03:57:30|612.49|609.49|612.72|609.72|612.72|609.72|612.49|609.49|15
1608609460000|2020-12-22 03:57:40|612.71|609.71|612.58|609.58|612.79|609.79|612.58|609.58|29
1608609470000|2020-12-22 03:57:50|612.53|609.53|612.56|609.56|612.6|609.6|612.5|609.5|17
1608609480000|2020-12-22 03:58:00|612.57|609.57|612.55|609.55|612.58|609.58|612.54|609.54|18
1608609490000|2020-12-22 03:58:10|612.54|609.54|612.46|609.46|612.56|609.56|612.46|609.46|21
1608609500000|2020-12-22 03:58:20|612.43|609.43|612.38|609.38|612.43|609.43|612.35|609.35|17
1608609510000|2020-12-22 03:58:30|612.35|609.35|612.26|609.26|612.36|609.36|612.2|609.2|20
1608609520000|2020-12-22 03:58:40|612.23|609.23|612.29|609.29|612.3|609.3|612.19|609.19|23
1608609530000|2020-12-22 03:58:50|612.3|609.3|612.27|609.27|612.35|609.35|612.27|609.27|18
1608609540000|2020-12-22 03:59:00|612.3|609.3|611.91|608.91|612.3|609.3|611.91|608.91|14
1608609550000|2020-12-22 03:59:10|611.89|608.89|611.9|608.9|611.95|608.95|611.85|608.85|20
1608609560000|2020-12-22 03:59:20|611.91|608.91|611.76|608.76|611.98|608.98|611.76|608.76|24
1608609570000|2020-12-22 03:59:30|611.75|608.75|611.54|608.54|611.77|608.77|611.54|608.54|22
1608609580000|2020-12-22 03:59:40|611.52|608.52|611.51|608.51|611.56|608.56|611.51|608.51|10
1608609590000|2020-12-22 03:59:50|611.5|608.5|611.58|608.58|611.59|608.59|611.47|608.47|16
1608609600000|2020-12-22 04:00:00|611.56|608.56|612.05|609.05|612.05|609.05|611.56|608.56|28
1608609610000|2020-12-22 04:00:10|612.08|609.08|612.24|609.24|612.24|609.24|612.06|609.06|13
1608609620000|2020-12-22 04:00:20|612.22|609.22|612.73|609.73|612.75|609.75|612.22|609.22|32
1608609630000|2020-12-22 04:00:30|612.69|609.69|613.29|610.29|613.3|610.3|612.69|609.69|24
1608609640000|2020-12-22 04:00:40|613.28|610.28|613.35|610.35|613.4|610.4|613.26|610.26|29
1608609650000|2020-12-22 04:00:50|613.32|610.32|613.34|610.34|613.36|610.36|613.27|610.27|24
1608609660000|2020-12-22 04:01:00|613.26|610.26|613.35|610.35|613.57|610.57|613.26|610.26|32
1608609670000|2020-12-22 04:01:10|613.34|610.34|613.9|610.9|613.94|610.94|613.34|610.34|29
1608609680000|2020-12-22 04:01:20|613.89|610.89|613.93|610.93|613.98|610.98|613.84|610.84|19
1608609690000|2020-12-22 04:01:30|613.96|610.96|614.04|611.04|614.08|611.08|613.95|610.95|19
1608609700000|2020-12-22 04:01:40|614.03|611.03|613.93|610.93|614.06|611.06|613.86|610.86|28
1608609710000|2020-12-22 04:01:50|613.95|610.95|613.96|610.96|614.05|611.05|613.95|610.95|24
1608609720000|2020-12-22 04:02:00|613.95|610.95|614.05|611.05|614.1|611.1|613.95|610.95|25
1608609730000|2020-12-22 04:02:10|614.15|611.15|614.13|611.13|614.2|611.2|614.12|611.12|23
1608609740000|2020-12-22 04:02:20|614.11|611.11|614.2|611.2|614.23|611.23|614.08|611.08|35
1608609750000|2020-12-22 04:02:30|614.21|611.21|614.7|611.7|614.7|611.7|614.16|611.16|26
1608609760000|2020-12-22 04:02:40|614.69|611.69|614.99|611.99|615.02|612.02|614.66|611.66|24
1608609770000|2020-12-22 04:02:50|614.88|611.88|615.14|612.14|615.21|612.21|614.88|611.88|28
1608609780000|2020-12-22 04:03:00|615.16|612.16|615.27|612.27|615.37|612.37|615.11|612.11|26
1608609790000|2020-12-22 04:03:10|615.5|612.5|615.53|612.53|615.68|612.68|615.49|612.49|30
1608609800000|2020-12-22 04:03:20|615.52|612.52|615.25|612.25|615.55|612.55|615.13|612.13|30
1608609810000|2020-12-22 04:03:30|615.23|612.23|615.2|612.2|615.47|612.47|615.19|612.19|28
1608609820000|2020-12-22 04:03:40|615.17|612.17|615.02|612.02|615.2|612.2|615|612|27
1608609830000|2020-12-22 04:03:50|615.04|612.04|615.12|612.12|615.16|612.16|614.9|611.9|26
1608609840000|2020-12-22 04:04:00|615.16|612.16|615.1|612.1|615.18|612.18|615.08|612.08|22
1608609850000|2020-12-22 04:04:10|615.11|612.11|615.62|612.62|615.62|612.62|615.1|612.1|31
1608609860000|2020-12-22 04:04:20|615.61|612.61|615.57|612.57|615.76|612.76|615.57|612.57|30
1608609870000|2020-12-22 04:04:30|615.55|612.55|615.65|612.65|615.65|612.65|615.34|612.34|30
1608609880000|2020-12-22 04:04:40|615.67|612.67|615.5|612.5|615.67|612.67|615.5|612.5|22
1608609890000|2020-12-22 04:04:50|615.51|612.51|615.36|612.36|615.51|612.51|615.36|612.36|18
1608609900000|2020-12-22 04:05:00|615.38|612.38|615.56|612.56|615.58|612.58|615.36|612.36|20
1608609910000|2020-12-22 04:05:10|615.54|612.54|615.52|612.52|615.54|612.54|615.52|612.52|7
1608609920000|2020-12-22 04:05:20|615.53|612.53|615.52|612.52|615.54|612.54|615.51|612.51|8
1608609930000|2020-12-22 04:05:30|615.5|612.5|615.45|612.45|615.5|612.5|615.38|612.38|24
1608609940000|2020-12-22 04:05:40|615.46|612.46|615.38|612.38|615.46|612.46|615.33|612.33|13
1608609950000|2020-12-22 04:05:50|615.39|612.39|615.33|612.33|615.4|612.4|615.33|612.33|22
1608609960000|2020-12-22 04:06:00|615.31|612.31|615.43|612.43|615.48|612.48|615.31|612.31|28
1608609970000|2020-12-22 04:06:10|615.49|612.49|615.55|612.55|615.62|612.62|615.46|612.46|25
1608609980000|2020-12-22 04:06:20|615.53|612.53|615.53|612.53|615.57|612.57|615.53|612.53|8
1608609990000|2020-12-22 04:06:30|615.54|612.54|615.54|612.54|615.54|612.54|615.54|612.54|1
1608610000000|2020-12-22 04:06:40|615.55|612.55|615.42|612.42|615.55|612.55|615.36|612.36|20
1608610010000|2020-12-22 04:06:50|615.47|612.47|615.33|612.33|615.47|612.47|615.29|612.29|15
1608610020000|2020-12-22 04:07:00|615.3|612.3|615.29|612.29|615.35|612.35|615.29|612.29|13
1608610030000|2020-12-22 04:07:10|615.32|612.32|615.32|612.32|615.36|612.36|615.32|612.32|17
1608610040000|2020-12-22 04:07:20|615.33|612.33|615.53|612.53|615.53|612.53|615.31|612.31|10
1608610050000|2020-12-22 04:07:30|615.52|612.52|615.46|612.46|615.54|612.54|615.42|612.42|14
1608610060000|2020-12-22 04:07:40|615.45|612.45|615.4|612.4|615.45|612.45|615.4|612.4|13
1608610070000|2020-12-22 04:07:50|615.38|612.38|615.22|612.22|615.39|612.39|615.17|612.17|23
1608610080000|2020-12-22 04:08:00|615.23|612.23|615.25|612.25|615.28|612.28|615.2|612.2|13
1608610090000|2020-12-22 04:08:10|615.27|612.27|615.3|612.3|615.3|612.3|615.19|612.19|21
1608610100000|2020-12-22 04:08:20|615.32|612.32|615.33|612.33|615.34|612.34|615.31|612.31|19
1608610110000|2020-12-22 04:08:30|615.32|612.32|615.46|612.46|615.46|612.46|615.29|612.29|18
1608610120000|2020-12-22 04:08:40|615.48|612.48|615.49|612.49|615.54|612.54|615.45|612.45|31
1608610130000|2020-12-22 04:08:50|615.46|612.46|615.47|612.47|615.54|612.54|615.46|612.46|21
1608610140000|2020-12-22 04:09:00|615.46|612.46|615.63|612.63|615.72|612.72|615.46|612.46|20
1608610150000|2020-12-22 04:09:10|615.56|612.56|615.36|612.36|615.59|612.59|615.34|612.34|19
1608610160000|2020-12-22 04:09:20|615.34|612.34|615.36|612.36|615.4|612.4|615.34|612.34|19
1608610170000|2020-12-22 04:09:30|615.37|612.37|615.51|612.51|615.51|612.51|615.34|612.34|23
1608610180000|2020-12-22 04:09:40|615.49|612.49|615.65|612.65|615.68|612.68|615.49|612.49|17
1608610190000|2020-12-22 04:09:50|615.66|612.66|615.92|612.92|615.93|612.93|615.65|612.65|30
1608610200000|2020-12-22 04:10:00|615.93|612.93|616.06|613.06|616.07|613.07|615.93|612.93|20
1608610210000|2020-12-22 04:10:10|616.05|613.05|615.95|612.95|616.06|613.06|615.91|612.91|26
1608610220000|2020-12-22 04:10:20|615.98|612.98|615.98|612.98|615.99|612.99|615.93|612.93|21
1608610230000|2020-12-22 04:10:30|615.99|612.99|616.03|613.03|616.04|613.04|615.99|612.99|20
1608610240000|2020-12-22 04:10:40|616.06|613.06|616.37|613.37|616.48|613.48|616.06|613.06|23
1608610250000|2020-12-22 04:10:50|616.33|613.33|616.26|613.26|616.4|613.4|616.18|613.18|33
1608610260000|2020-12-22 04:11:00|616.28|613.28|616.29|613.29|616.35|613.35|616.18|613.18|33
1608610270000|2020-12-22 04:11:10|616.28|613.28|616.06|613.06|616.28|613.28|616.06|613.06|26
1608610280000|2020-12-22 04:11:20|616.05|613.05|615.89|612.89|616.09|613.09|615.89|612.89|22
1608610290000|2020-12-22 04:11:30|615.88|612.88|615.87|612.87|615.99|612.99|615.83|612.83|33
1608610300000|2020-12-22 04:11:40|615.86|612.86|615.88|612.88|615.89|612.89|615.74|612.74|24
1608610310000|2020-12-22 04:11:50|615.82|612.82|615.74|612.74|615.82|612.82|615.74|612.74|10
1608610320000|2020-12-22 04:12:00|615.75|612.75|615.61|612.61|615.75|612.75|615.61|612.61|20
1608610330000|2020-12-22 04:12:10|615.6|612.6|615.61|612.61|615.61|612.61|615.51|612.51|21
1608610340000|2020-12-22 04:12:20|615.57|612.57|615.61|612.61|615.65|612.65|615.57|612.57|21
1608610350000|2020-12-22 04:12:30|615.58|612.58|615.52|612.52|615.58|612.58|615.47|612.47|28
1608610360000|2020-12-22 04:12:40|615.53|612.53|615.49|612.49|615.55|612.55|615.49|612.49|11
1608610370000|2020-12-22 04:12:50|615.5|612.5|615.45|612.45|615.5|612.5|615.44|612.44|15
1608610380000|2020-12-22 04:13:00|615.43|612.43|615.48|612.48|615.49|612.49|615.42|612.42|10
1608610390000|2020-12-22 04:13:10|615.47|612.47|615.45|612.45|615.47|612.47|615.43|612.43|8
1608610400000|2020-12-22 04:13:20|615.46|612.46|615.45|612.45|615.46|612.46|615.45|612.45|2
1608610410000|2020-12-22 04:13:30|615.44|612.44|615.53|612.53|615.53|612.53|615.44|612.44|8
1608610420000|2020-12-22 04:13:40|615.52|612.52|615.56|612.56|615.56|612.56|615.52|612.52|14
1608610430000|2020-12-22 04:13:50|615.55|612.55|615.65|612.65|615.67|612.67|615.55|612.55|16
1608610440000|2020-12-22 04:14:00|615.67|612.67|615.57|612.57|615.68|612.68|615.57|612.57|17
1608610450000|2020-12-22 04:14:10|615.58|612.58|615.62|612.62|615.66|612.66|615.56|612.56|23
1608610460000|2020-12-22 04:14:20|615.6|612.6|615.4|612.4|615.6|612.6|615.4|612.4|21
1608610470000|2020-12-22 04:14:30|615.42|612.42|615.39|612.39|615.5|612.5|615.39|612.39|24
1608610480000|2020-12-22 04:14:40|615.38|612.38|615.46|612.46|615.46|612.46|615.3|612.3|27
1608610490000|2020-12-22 04:14:50|615.42|612.42|615.45|612.45|615.47|612.47|615.34|612.34|26
1608610500000|2020-12-22 04:15:00|615.42|612.42|615.4|612.4|615.46|612.46|615.37|612.37|17
1608610510000|2020-12-22 04:15:10|615.38|612.38|615.37|612.37|615.41|612.41|615.36|612.36|19
1608610520000|2020-12-22 04:15:20|615.28|612.28|615.28|612.28|615.29|612.29|615.24|612.24|22
1608610530000|2020-12-22 04:15:30|615.27|612.27|615.2|612.2|615.33|612.33|615.2|612.2|20
1608610540000|2020-12-22 04:15:40|615.19|612.19|615.03|612.03|615.19|612.19|615.02|612.02|31
1608610550000|2020-12-22 04:15:50|615.04|612.04|615.08|612.08|615.1|612.1|615.04|612.04|17
1608610560000|2020-12-22 04:16:00|615.09|612.09|615.1|612.1|615.1|612.1|615.04|612.04|23
1608610570000|2020-12-22 04:16:10|615.11|612.11|615.5|612.5|615.51|612.51|615.1|612.1|26
1608610580000|2020-12-22 04:16:20|615.52|612.52|615.61|612.61|615.61|612.61|615.45|612.45|15
1608610590000|2020-12-22 04:16:30|615.6|612.6|615.5|612.5|615.6|612.6|615.5|612.5|19
1608610600000|2020-12-22 04:16:40|615.51|612.51|615.52|612.52|615.54|612.54|615.48|612.48|25
1608610610000|2020-12-22 04:16:50|615.5|612.5|615.53|612.53|615.55|612.55|615.48|612.48|18
1608610620000|2020-12-22 04:17:00|615.55|612.55|615.91|612.91|615.92|612.92|615.55|612.55|26
1608610630000|2020-12-22 04:17:10|615.87|612.87|615.8|612.8|615.88|612.88|615.79|612.79|13
1608610640000|2020-12-22 04:17:20|615.79|612.79|615.86|612.86|615.88|612.88|615.79|612.79|26
1608610650000|2020-12-22 04:17:30|615.87|612.87|615.83|612.83|615.87|612.87|615.82|612.82|8
1608610660000|2020-12-22 04:17:40|615.85|612.85|616.18|613.18|616.27|613.27|615.84|612.84|23
1608610670000|2020-12-22 04:17:50|616.17|613.17|616.05|613.05|616.18|613.18|615.91|612.91|24
1608610680000|2020-12-22 04:18:00|616.04|613.04|616.4|613.4|616.47|613.47|616.02|613.02|23
1608610690000|2020-12-22 04:18:10|616.41|613.41|616.31|613.31|616.6|613.6|616.31|613.31|28
1608610700000|2020-12-22 04:18:20|616.33|613.33|615.99|612.99|616.33|613.33|615.99|612.99|27
1608610710000|2020-12-22 04:18:30|615.98|612.98|615.75|612.75|616.01|613.01|615.75|612.75|26
1608610720000|2020-12-22 04:18:40|615.74|612.74|615.5|612.5|615.74|612.74|615.45|612.45|30
1608610730000|2020-12-22 04:18:50|615.49|612.49|615.49|612.49|615.51|612.51|615.47|612.47|20
1608610740000|2020-12-22 04:19:00|615.5|612.5|615.39|612.39|615.5|612.5|615.39|612.39|13
1608610750000|2020-12-22 04:19:10|615.41|612.41|615.31|612.31|615.41|612.41|615.3|612.3|18
1608610760000|2020-12-22 04:19:20|615.3|612.3|615.33|612.33|615.36|612.36|615.3|612.3|9
1608610770000|2020-12-22 04:19:30|615.34|612.34|615.36|612.36|615.36|612.36|615.32|612.32|11
1608610780000|2020-12-22 04:19:40|615.35|612.35|615.38|612.38|615.48|612.48|615.35|612.35|17
1608610790000|2020-12-22 04:19:50|615.37|612.37|615.37|612.37|615.41|612.41|615.34|612.34|22
1608610800000|2020-12-22 04:20:00|615.38|612.38|615.43|612.43|615.57|612.57|615.37|612.37|25
1608610810000|2020-12-22 04:20:10|615.42|612.42|615.81|612.81|615.81|612.81|615.42|612.42|25
1608610820000|2020-12-22 04:20:20|615.8|612.8|615.94|612.94|615.96|612.96|615.8|612.8|24
1608610830000|2020-12-22 04:20:30|615.95|612.95|616.32|613.32|616.35|613.35|615.94|612.94|28
1608610840000|2020-12-22 04:20:40|616.34|613.34|616.29|613.29|616.42|613.42|616.27|613.27|18
1608610850000|2020-12-22 04:20:50|616.27|613.27|616.26|613.26|616.29|613.29|616.25|613.25|15
1608610860000|2020-12-22 04:21:00|616.27|613.27|616.38|613.38|616.47|613.47|616.26|613.26|25
1608610870000|2020-12-22 04:21:10|616.4|613.4|616.42|613.42|616.55|613.55|616.4|613.4|29
1608610880000|2020-12-22 04:21:20|616.36|613.36|616.39|613.39|616.42|613.42|616.34|613.34|21
1608610890000|2020-12-22 04:21:30|616.38|613.38|616.26|613.26|616.39|613.39|616.25|613.25|18
1608610900000|2020-12-22 04:21:40|616.27|613.27|616.36|613.36|616.37|613.37|616.27|613.27|23
1608610910000|2020-12-22 04:21:50|616.38|613.38|616.28|613.28|616.38|613.38|616.28|613.28|11
1608610920000|2020-12-22 04:22:00|616.27|613.27|616.07|613.07|616.27|613.27|616.01|613.01|23
1608610930000|2020-12-22 04:22:10|616.11|613.11|616.03|613.03|616.17|613.17|616.01|613.01|27
1608610940000|2020-12-22 04:22:20|616.01|613.01|615.99|612.99|616.02|613.02|615.99|612.99|15
1608610950000|2020-12-22 04:22:30|615.98|612.98|615.99|612.99|615.99|612.99|615.96|612.96|6
1608610960000|2020-12-22 04:22:40|616|613|615.94|612.94|616|613|615.94|612.94|2
1608610970000|2020-12-22 04:22:50|615.93|612.93|615.92|612.92|615.94|612.94|615.91|612.91|10
1608610980000|2020-12-22 04:23:00|615.94|612.94|615.59|612.59|615.94|612.94|615.58|612.58|22
1608610990000|2020-12-22 04:23:10|615.54|612.54|615.29|612.29|615.56|612.56|615.29|612.29|19
1608611000000|2020-12-22 04:23:20|615.25|612.25|614.96|611.96|615.29|612.29|614.95|611.95|28
1608611010000|2020-12-22 04:23:30|614.94|611.94|614.97|611.97|615.02|612.02|614.91|611.91|26
1608611020000|2020-12-22 04:23:40|614.95|611.95|614.76|611.76|614.98|611.98|614.75|611.75|17
1608611030000|2020-12-22 04:23:50|614.81|611.81|614.77|611.77|614.81|611.81|614.77|611.77|18
1608611040000|2020-12-22 04:24:00|614.74|611.74|614.42|611.42|614.75|611.75|614.4|611.4|20
1608611050000|2020-12-22 04:24:10|614.44|611.44|614.68|611.68|614.7|611.7|614.44|611.44|30
1608611060000|2020-12-22 04:24:20|614.69|611.69|614.61|611.61|614.7|611.7|614.61|611.61|17
1608611070000|2020-12-22 04:24:30|614.6|611.6|614.68|611.68|614.69|611.69|614.56|611.56|15
1608611080000|2020-12-22 04:24:40|614.67|611.67|614.93|611.93|614.97|611.97|614.67|611.67|20
1608611090000|2020-12-22 04:24:50|614.96|611.96|615.07|612.07|615.07|612.07|614.96|611.96|12
1608611100000|2020-12-22 04:25:00|615.08|612.08|615.11|612.11|615.22|612.22|615.08|612.08|19
1608611110000|2020-12-22 04:25:10|615.12|612.12|615.04|612.04|615.17|612.17|615.01|612.01|18
1608611120000|2020-12-22 04:25:20|615.02|612.02|615.04|612.04|615.04|612.04|615.02|612.02|10
1608611130000|2020-12-22 04:25:30|615.05|612.05|614.95|611.95|615.05|612.05|614.95|611.95|10
1608611140000|2020-12-22 04:25:40|614.96|611.96|614.95|611.95|614.96|611.96|614.95|611.95|6
1608611150000|2020-12-22 04:25:50|614.96|611.96|615.12|612.12|615.12|612.12|614.96|611.96|8
1608611160000|2020-12-22 04:26:00|615.11|612.11|615.11|612.11|615.16|612.16|615.09|612.09|10
1608611170000|2020-12-22 04:26:10|615.09|612.09|614.99|611.99|615.09|612.09|614.99|611.99|19
1608611180000|2020-12-22 04:26:20|614.98|611.98|615.02|612.02|615.02|612.02|614.97|611.97|9
1608611190000|2020-12-22 04:26:30|615.08|612.08|615.22|612.22|615.29|612.29|615.08|612.08|20
1608611200000|2020-12-22 04:26:40|615.23|612.23|615.17|612.17|615.24|612.24|615.17|612.17|15
1608611210000|2020-12-22 04:26:50|615.16|612.16|615.1|612.1|615.16|612.16|615.09|612.09|18
1608611220000|2020-12-22 04:27:00|615.12|612.12|615.11|612.11|615.15|612.15|615.11|612.11|16
1608611230000|2020-12-22 04:27:10|615.13|612.13|615.12|612.12|615.16|612.16|615.09|612.09|8
1608611240000|2020-12-22 04:27:20|615.1|612.1|614.95|611.95|615.1|612.1|614.94|611.94|11
1608611250000|2020-12-22 04:27:30|614.96|611.96|614.93|611.93|614.96|611.96|614.91|611.91|12
1608611260000|2020-12-22 04:27:40|614.92|611.92|614.89|611.89|614.93|611.93|614.88|611.88|10
1608611270000|2020-12-22 04:27:50|614.88|611.88|614.78|611.78|614.88|611.88|614.78|611.78|13
1608611280000|2020-12-22 04:28:00|614.81|611.81|614.85|611.85|614.86|611.86|614.79|611.79|9
1608611290000|2020-12-22 04:28:10|614.84|611.84|614.86|611.86|614.87|611.87|614.84|611.84|10
1608611300000|2020-12-22 04:28:20|614.87|611.87|615.06|612.06|615.07|612.07|614.82|611.82|18
1608611310000|2020-12-22 04:28:30|615.05|612.05|615.15|612.15|615.21|612.21|615.05|612.05|15
1608611320000|2020-12-22 04:28:40|615.14|612.14|615.2|612.2|615.2|612.2|615.07|612.07|16
1608611330000|2020-12-22 04:28:50|615.26|612.26|615.19|612.19|615.26|612.26|615.19|612.19|21
1608611340000|2020-12-22 04:29:00|615.21|612.21|614.72|611.72|615.22|612.22|614.72|611.72|19
1608611350000|2020-12-22 04:29:10|614.69|611.69|614.61|611.61|614.71|611.71|614.58|611.58|23
1608611360000|2020-12-22 04:29:20|614.63|611.63|614.49|611.49|614.63|611.63|614.47|611.47|21
1608611370000|2020-12-22 04:29:30|614.47|611.47|614.44|611.44|614.47|611.47|614.4|611.4|13
1608611380000|2020-12-22 04:29:40|614.46|611.46|614.42|611.42|614.47|611.47|614.42|611.42|9
1608611390000|2020-12-22 04:29:50|614.46|611.46|614.4|611.4|614.46|611.46|614.4|611.4|9
1608611400000|2020-12-22 04:30:00|614.41|611.41|614.45|611.45|614.46|611.46|614.4|611.4|12
1608611410000|2020-12-22 04:30:10|614.46|611.46|614.45|611.45|614.53|611.53|614.44|611.44|18
1608611420000|2020-12-22 04:30:20|614.47|611.47|614.51|611.51|614.51|611.51|614.46|611.46|14
1608611430000|2020-12-22 04:30:30|614.53|611.53|614.42|611.42|614.53|611.53|614.41|611.41|10
1608611440000|2020-12-22 04:30:40|614.39|611.39|614.42|611.42|614.42|611.42|614.39|611.39|5
1608611450000|2020-12-22 04:30:50|614.41|611.41|614.41|611.41|614.41|611.41|614.41|611.41|1
1608611460000|2020-12-22 04:31:00|614.42|611.42|614.41|611.41|614.42|611.42|614.4|611.4|8
1608611470000|2020-12-22 04:31:10|614.42|611.42|614.36|611.36|614.47|611.47|614.36|611.36|11
1608611480000|2020-12-22 04:31:20|614.35|611.35|614.25|611.25|614.36|611.36|614.25|611.25|23
1608611490000|2020-12-22 04:31:30|614.24|611.24|614.15|611.15|614.26|611.26|614.15|611.15|11
1608611500000|2020-12-22 04:31:40|614.21|611.21|614.14|611.14|614.21|611.21|614.14|611.14|8
1608611510000|2020-12-22 04:31:50|614.13|611.13|613.88|610.88|614.13|611.13|613.88|610.88|12
1608611520000|2020-12-22 04:32:00|613.87|610.87|613.86|610.86|613.89|610.89|613.8|610.8|19
1608611530000|2020-12-22 04:32:10|613.88|610.88|613.86|610.86|613.89|610.89|613.85|610.85|11
1608611540000|2020-12-22 04:32:20|613.89|610.89|613.75|610.75|613.89|610.89|613.73|610.73|4
1608611550000|2020-12-22 04:32:30|613.73|610.73|613.75|610.75|613.75|610.75|613.73|610.73|7
1608611560000|2020-12-22 04:32:40|613.76|610.76|613.77|610.77|613.79|610.79|613.76|610.76|10
1608611570000|2020-12-22 04:32:50|613.78|610.78|613.9|610.9|613.9|610.9|613.78|610.78|10
1608611580000|2020-12-22 04:33:00|613.89|610.89|613.92|610.92|613.93|610.93|613.88|610.88|12
1608611590000|2020-12-22 04:33:10|613.91|610.91|613.83|610.83|613.91|610.91|613.83|610.83|11
1608611600000|2020-12-22 04:33:20|613.82|610.82|613.82|610.82|613.82|610.82|613.82|610.82|1
1608611610000|2020-12-22 04:33:30|613.79|610.79|613.66|610.66|613.79|610.79|613.64|610.64|21
1608611620000|2020-12-22 04:33:40|613.67|610.67|613.66|610.66|613.69|610.69|613.66|610.66|7
1608611630000|2020-12-22 04:33:50|613.67|610.67|613.82|610.82|613.82|610.82|613.67|610.67|19
1608611640000|2020-12-22 04:34:00|613.81|610.81|613.97|610.97|613.98|610.98|613.81|610.81|18
1608611650000|2020-12-22 04:34:10|613.98|610.98|614.22|611.22|614.3|611.3|613.97|610.97|26
1608611660000|2020-12-22 04:34:20|614.2|611.2|614.1|611.1|614.26|611.26|614.1|611.1|24
1608611670000|2020-12-22 04:34:30|614.11|611.11|614.33|611.33|614.34|611.34|614.08|611.08|14
1608611680000|2020-12-22 04:34:40|614.34|611.34|614.24|611.24|614.36|611.36|614.24|611.24|20
1608611690000|2020-12-22 04:34:50|614.25|611.25|614.25|611.25|614.28|611.28|614.21|611.21|22
1608611700000|2020-12-22 04:35:00|614.23|611.23|614.26|611.26|614.26|611.26|614.17|611.17|18
1608611710000|2020-12-22 04:35:10|614.25|611.25|614.27|611.27|614.3|611.3|614.25|611.25|10
1608611720000|2020-12-22 04:35:20|614.26|611.26|614.12|611.12|614.26|611.26|614.09|611.09|14
1608611730000|2020-12-22 04:35:30|614.11|611.11|614.03|611.03|614.13|611.13|614.03|611.03|12
1608611740000|2020-12-22 04:35:40|613.98|610.98|613.96|610.96|614.01|611.01|613.96|610.96|11
1608611750000|2020-12-22 04:35:50|613.95|610.95|614|611|614.01|611.01|613.94|610.94|17
1608611760000|2020-12-22 04:36:00|613.99|610.99|614.65|611.65|614.65|611.65|613.99|610.99|31
1608611770000|2020-12-22 04:36:10|614.64|611.64|614.54|611.54|614.64|611.64|614.5|611.5|19
1608611780000|2020-12-22 04:36:20|614.53|611.53|614.7|611.7|614.72|611.72|614.53|611.53|18
1608611790000|2020-12-22 04:36:30|614.69|611.69|614.45|611.45|614.7|611.7|614.45|611.45|15
1608611800000|2020-12-22 04:36:40|614.44|611.44|614.5|611.5|614.51|611.51|614.42|611.42|21
1608611810000|2020-12-22 04:36:50|614.49|611.49|614.57|611.57|614.57|611.57|614.49|611.49|24
1608611820000|2020-12-22 04:37:00|614.55|611.55|614.7|611.7|614.74|611.74|614.55|611.55|18
1608611830000|2020-12-22 04:37:10|614.69|611.69|614.62|611.62|614.79|611.79|614.6|611.6|30
1608611840000|2020-12-22 04:37:20|614.59|611.59|614.52|611.52|614.59|611.59|614.46|611.46|18
1608611850000|2020-12-22 04:37:30|614.54|611.54|614.52|611.52|614.56|611.56|614.49|611.49|14
1608611860000|2020-12-22 04:37:40|614.51|611.51|614.56|611.56|614.57|611.57|614.51|611.51|12
1608611870000|2020-12-22 04:37:50|614.57|611.57|614.73|611.73|614.76|611.76|614.56|611.56|32
1608611880000|2020-12-22 04:38:00|614.74|611.74|614.96|611.96|614.97|611.97|614.71|611.71|21
1608611890000|2020-12-22 04:38:10|614.97|611.97|614.95|611.95|614.97|611.97|614.94|611.94|13
1608611900000|2020-12-22 04:38:20|614.97|611.97|615|612|615.1|612.1|614.96|611.96|25
1608611910000|2020-12-22 04:38:30|615.01|612.01|615.01|612.01|615.02|612.02|614.99|611.99|8
1608611920000|2020-12-22 04:38:40|615|612|614.97|611.97|615|612|614.9|611.9|12
1608611930000|2020-12-22 04:38:50|614.96|611.96|614.89|611.89|615|612|614.89|611.89|10
1608611940000|2020-12-22 04:39:00|614.9|611.9|614.89|611.89|614.9|611.9|614.89|611.89|2
1608611960000|2020-12-22 04:39:20|614.88|611.88|614.61|611.61|614.88|611.88|614.6|611.6|19
1608611970000|2020-12-22 04:39:30|614.62|611.62|614.72|611.72|614.72|611.72|614.62|611.62|10
1608611980000|2020-12-22 04:39:40|614.75|611.75|614.82|611.82|614.86|611.86|614.73|611.73|20
1608611990000|2020-12-22 04:39:50|614.81|611.81|614.91|611.91|614.95|611.95|614.72|611.72|30
1608612000000|2020-12-22 04:40:00|614.93|611.93|615.05|612.05|615.05|612.05|614.88|611.88|23
1608612010000|2020-12-22 04:40:10|615.01|612.01|615.07|612.07|615.15|612.15|614.89|611.89|23
1608612020000|2020-12-22 04:40:20|615.1|612.1|615|612|615.1|612.1|614.95|611.95|23
1608612030000|2020-12-22 04:40:30|614.98|611.98|614.93|611.93|614.98|611.98|614.87|611.87|20
1608612040000|2020-12-22 04:40:40|614.94|611.94|615.07|612.07|615.12|612.12|614.93|611.93|29
1608612050000|2020-12-22 04:40:50|615.1|612.1|614.88|611.88|615.1|612.1|614.81|611.81|25
1608612060000|2020-12-22 04:41:00|614.83|611.83|614.72|611.72|614.83|611.83|614.69|611.69|25
1608612070000|2020-12-22 04:41:10|614.7|611.7|614.41|611.41|614.72|611.72|614.41|611.41|16
1608612080000|2020-12-22 04:41:20|614.44|611.44|613.87|610.87|614.44|611.44|613.87|610.87|24
1608612090000|2020-12-22 04:41:30|613.89|610.89|614.05|611.05|614.05|611.05|613.88|610.88|23
1608612100000|2020-12-22 04:41:40|614.04|611.04|614.14|611.14|614.14|611.14|613.96|610.96|18
1608612110000|2020-12-22 04:41:50|614.16|611.16|613.95|610.95|614.24|611.24|613.95|610.95|24
1608612120000|2020-12-22 04:42:00|613.94|610.94|613.95|610.95|613.97|610.97|613.93|610.93|19
1608612130000|2020-12-22 04:42:10|613.94|610.94|614.02|611.02|614.04|611.04|613.93|610.93|17
1608612140000|2020-12-22 04:42:20|614.03|611.03|614.02|611.02|614.06|611.06|614.01|611.01|19
1608612150000|2020-12-22 04:42:30|614.01|611.01|614.04|611.04|614.06|611.06|613.99|610.99|26
1608612160000|2020-12-22 04:42:40|614.03|611.03|614.09|611.09|614.1|611.1|614.02|611.02|25
1608612170000|2020-12-22 04:42:50|614.08|611.08|614.04|611.04|614.1|611.1|614.04|611.04|21
1608612180000|2020-12-22 04:43:00|614.05|611.05|614.22|611.22|614.23|611.23|614.05|611.05|25
1608612190000|2020-12-22 04:43:10|614.21|611.21|614.22|611.22|614.24|611.24|614.19|611.19|13
1608612200000|2020-12-22 04:43:20|614.23|611.23|614.57|611.57|614.71|611.71|614.23|611.23|24
1608612210000|2020-12-22 04:43:30|614.6|611.6|614.25|611.25|614.61|611.61|614.25|611.25|31
1608612220000|2020-12-22 04:43:40|614.23|611.23|614.35|611.35|614.36|611.36|614.23|611.23|19
1608612230000|2020-12-22 04:43:50|614.33|611.33|614.06|611.06|614.33|611.33|614.06|611.06|18
1608612240000|2020-12-22 04:44:00|614.07|611.07|613.97|610.97|614.08|611.08|613.94|610.94|22
1608612250000|2020-12-22 04:44:10|613.95|610.95|613.85|610.85|613.97|610.97|613.82|610.82|21
1608612260000|2020-12-22 04:44:20|613.83|610.83|613.52|610.52|613.83|610.83|613.41|610.41|26
1608612270000|2020-12-22 04:44:30|613.5|610.5|613.32|610.32|613.51|610.51|613.3|610.3|26
1608612280000|2020-12-22 04:44:40|613.3|610.3|613.54|610.54|613.55|610.55|613.3|610.3|17
1608612290000|2020-12-22 04:44:50|613.55|610.55|613.61|610.61|613.64|610.64|613.53|610.53|24
1608612300000|2020-12-22 04:45:00|613.59|610.59|614|611|614.04|611.04|613.58|610.58|25
1608612310000|2020-12-22 04:45:10|613.99|610.99|614.13|611.13|614.13|611.13|613.99|610.99|14
1608612320000|2020-12-22 04:45:20|614.22|611.22|614.02|611.02|614.25|611.25|614.02|611.02|26
1608612330000|2020-12-22 04:45:30|614.05|611.05|614.42|611.42|614.44|611.44|613.98|610.98|25
1608612340000|2020-12-22 04:45:40|614.43|611.43|614.13|611.13|614.43|611.43|614.09|611.09|24
1608612350000|2020-12-22 04:45:50|614.16|611.16|614.04|611.04|614.16|611.16|614.04|611.04|23
1608612360000|2020-12-22 04:46:00|614.02|611.02|613.68|610.68|614.02|611.02|613.63|610.63|35
1608612370000|2020-12-22 04:46:10|613.69|610.69|613.56|610.56|613.69|610.69|613.52|610.52|27
1608612380000|2020-12-22 04:46:20|613.55|610.55|613.52|610.52|613.58|610.58|613.52|610.52|21
1608612390000|2020-12-22 04:46:30|613.53|610.53|613.27|610.27|613.55|610.55|613.27|610.27|19
1608612400000|2020-12-22 04:46:40|613.26|610.26|613.41|610.41|613.41|610.41|613.06|610.06|22
1608612410000|2020-12-22 04:46:50|613.43|610.43|613.35|610.35|613.47|610.47|613.35|610.35|28
1608612420000|2020-12-22 04:47:00|613.34|610.34|613.34|610.34|613.37|610.37|613.33|610.33|20
1608612430000|2020-12-22 04:47:10|613.31|610.31|613.3|610.3|613.33|610.33|613.26|610.26|27
1608612440000|2020-12-22 04:47:20|613.29|610.29|613.34|610.34|613.46|610.46|613.22|610.22|27
1608612450000|2020-12-22 04:47:30|613.35|610.35|613.01|610.01|613.35|610.35|613|610|22
1608612460000|2020-12-22 04:47:40|613|610|613.01|610.01|613.05|610.05|612.99|609.99|18
1608612470000|2020-12-22 04:47:50|613|610|612.99|609.99|613.01|610.01|612.95|609.95|24
1608612480000|2020-12-22 04:48:00|613|610|613.22|610.22|613.25|610.25|612.96|609.96|27
1608612490000|2020-12-22 04:48:10|613.24|610.24|613.22|610.22|613.24|610.24|613.17|610.17|15
1608612500000|2020-12-22 04:48:20|613.21|610.21|613.46|610.46|613.47|610.47|613.21|610.21|26
1608612510000|2020-12-22 04:48:30|613.45|610.45|613.31|610.31|613.57|610.57|613.3|610.3|31
1608612520000|2020-12-22 04:48:40|613.3|610.3|613.34|610.34|613.47|610.47|613.22|610.22|31
1608612530000|2020-12-22 04:48:50|613.33|610.33|613.36|610.36|613.37|610.37|613.3|610.3|27
1608612540000|2020-12-22 04:49:00|613.38|610.38|612.95|609.95|613.38|610.38|612.95|609.95|26
1608612550000|2020-12-22 04:49:10|612.97|609.97|612.95|609.95|613.04|610.04|612.9|609.9|19
1608612560000|2020-12-22 04:49:20|612.94|609.94|612.92|609.92|612.96|609.96|612.84|609.84|23
1608612570000|2020-12-22 04:49:30|612.91|609.91|612.71|609.71|612.91|609.91|612.71|609.71|25
1608612580000|2020-12-22 04:49:40|612.68|609.68|612.78|609.78|612.78|609.78|612.65|609.65|26
1608612590000|2020-12-22 04:49:50|612.83|609.83|612.89|609.89|612.9|609.9|612.82|609.82|19
1608612600000|2020-12-22 04:50:00|612.97|609.97|613.06|610.06|613.06|610.06|612.93|609.93|21
1608612610000|2020-12-22 04:50:10|613.07|610.07|613.07|610.07|613.09|610.09|612.99|609.99|16
1608612620000|2020-12-22 04:50:20|613.08|610.08|613.11|610.11|613.12|610.12|613.05|610.05|17
1608612630000|2020-12-22 04:50:30|613.1|610.1|613.4|610.4|613.4|610.4|613.08|610.08|14
1608612640000|2020-12-22 04:50:40|613.36|610.36|613.62|610.62|613.62|610.62|613.32|610.32|10
1608612650000|2020-12-22 04:50:50|613.61|610.61|613.62|610.62|613.63|610.63|613.61|610.61|6
1608612660000|2020-12-22 04:51:00|613.63|610.63|613.36|610.36|613.63|610.63|613.36|610.36|22
1608612670000|2020-12-22 04:51:10|613.38|610.38|613.36|610.36|613.39|610.39|613.34|610.34|14
1608612680000|2020-12-22 04:51:20|613.35|610.35|613.31|610.31|613.36|610.36|613.31|610.31|10
1608612690000|2020-12-22 04:51:30|613.32|610.32|613.33|610.33|613.33|610.33|613.31|610.31|5
1608612700000|2020-12-22 04:51:40|613.32|610.32|613.32|610.32|613.36|610.36|613.31|610.31|14
1608612710000|2020-12-22 04:51:50|613.31|610.31|613.49|610.49|613.49|610.49|613.31|610.31|11
1608612720000|2020-12-22 04:52:00|613.59|610.59|613.74|610.74|613.75|610.75|613.59|610.59|16
1608612730000|2020-12-22 04:52:10|613.75|610.75|613.65|610.65|613.75|610.75|613.59|610.59|28
1608612740000|2020-12-22 04:52:20|613.64|610.64|613.71|610.71|613.71|610.71|613.64|610.64|14
1608612750000|2020-12-22 04:52:30|613.72|610.72|613.71|610.71|613.72|610.72|613.69|610.69|14
1608612760000|2020-12-22 04:52:40|613.7|610.7|613.71|610.71|613.71|610.71|613.7|610.7|2
1608612770000|2020-12-22 04:52:50|613.72|610.72|613.8|610.8|613.8|610.8|613.72|610.72|4
1608612780000|2020-12-22 04:53:00|613.79|610.79|613.81|610.81|613.83|610.83|613.79|610.79|8
1608612790000|2020-12-22 04:53:10|613.8|610.8|613.81|610.81|613.82|610.82|613.8|610.8|6
1608612800000|2020-12-22 04:53:20|613.8|610.8|613.64|610.64|613.81|610.81|613.64|610.64|7
1608612810000|2020-12-22 04:53:30|613.63|610.63|613.59|610.59|613.63|610.63|613.58|610.58|4
1608612820000|2020-12-22 04:53:40|613.58|610.58|613.57|610.57|613.58|610.58|613.57|610.57|2
1608612830000|2020-12-22 04:53:50|613.55|610.55|612.89|609.89|613.55|610.55|612.85|609.85|33
1608612840000|2020-12-22 04:54:00|612.86|609.86|613.03|610.03|613.04|610.04|612.84|609.84|26
1608612850000|2020-12-22 04:54:10|613.02|610.02|613.09|610.09|613.15|610.15|613.01|610.01|19
1608612860000|2020-12-22 04:54:20|613.1|610.1|613.15|610.15|613.31|610.31|613.1|610.1|23
1608612870000|2020-12-22 04:54:30|613.13|610.13|612.83|609.83|613.14|610.14|612.83|609.83|21
1608612880000|2020-12-22 04:54:40|612.85|609.85|612.82|609.82|612.85|609.85|612.82|609.82|10
1608612890000|2020-12-22 04:54:50|612.83|609.83|612.74|609.74|612.83|609.83|612.72|609.72|21
1608612900000|2020-12-22 04:55:00|612.73|609.73|613.22|610.22|613.29|610.29|612.72|609.72|32
1608612910000|2020-12-22 04:55:10|613.24|610.24|613.18|610.18|613.42|610.42|613.16|610.16|24
1608612920000|2020-12-22 04:55:20|613.22|610.22|613.07|610.07|613.22|610.22|613.06|610.06|27
1608612930000|2020-12-22 04:55:30|613.06|610.06|612.85|609.85|613.06|610.06|612.79|609.79|24
1608612940000|2020-12-22 04:55:40|612.89|609.89|612.69|609.69|612.97|609.97|612.67|609.67|28
1608612950000|2020-12-22 04:55:50|612.7|609.7|612.66|609.66|612.71|609.71|612.65|609.65|10
1608612960000|2020-12-22 04:56:00|612.67|609.67|612.94|609.94|612.94|609.94|612.67|609.67|7
1608612970000|2020-12-22 04:56:10|612.93|609.93|612.75|609.75|612.93|609.93|612.73|609.73|23
1608612980000|2020-12-22 04:56:20|612.74|609.74|612.91|609.91|612.91|609.91|612.74|609.74|24
1608612990000|2020-12-22 04:56:30|612.9|609.9|612.9|609.9|612.92|609.92|612.9|609.9|8
1608613000000|2020-12-22 04:56:40|612.96|609.96|612.96|609.96|612.96|609.96|612.95|609.95|3
1608613010000|2020-12-22 04:56:50|612.98|609.98|613.27|610.27|613.27|610.27|612.98|609.98|14
1608613020000|2020-12-22 04:57:00|613.28|610.28|613.16|610.16|613.32|610.32|613.14|610.14|18
1608613030000|2020-12-22 04:57:10|613.15|610.15|613.19|610.19|613.19|610.19|613.15|610.15|6
1608613040000|2020-12-22 04:57:20|613.21|610.21|613.57|610.57|613.58|610.58|613.21|610.21|20
1608613050000|2020-12-22 04:57:30|613.58|610.58|613.57|610.57|613.59|610.59|613.45|610.45|18
1608613060000|2020-12-22 04:57:40|613.55|610.55|613.55|610.55|613.58|610.58|613.5|610.5|11
1608613070000|2020-12-22 04:57:50|613.53|610.53|613.61|610.61|613.62|610.62|613.52|610.52|16
1608613080000|2020-12-22 04:58:00|613.62|610.62|613.52|610.52|613.63|610.63|613.5|610.5|17
1608613090000|2020-12-22 04:58:10|613.53|610.53|613.58|610.58|613.58|610.58|613.52|610.52|22
1608613100000|2020-12-22 04:58:20|613.57|610.57|613.83|610.83|613.83|610.83|613.47|610.47|26
1608613110000|2020-12-22 04:58:30|613.81|610.81|613.77|610.77|613.82|610.82|613.75|610.75|15
1608613120000|2020-12-22 04:58:40|613.78|610.78|613.75|610.75|613.79|610.79|613.75|610.75|11
1608613130000|2020-12-22 04:58:50|613.76|610.76|613.77|610.77|613.79|610.79|613.75|610.75|17
1608613140000|2020-12-22 04:59:00|613.76|610.76|613.8|610.8|613.8|610.8|613.76|610.76|19
1608613150000|2020-12-22 04:59:10|613.81|610.81|613.8|610.8|613.81|610.81|613.78|610.78|5
1608613160000|2020-12-22 04:59:20|613.81|610.81|614.12|611.12|614.12|611.12|613.81|610.81|23
1608613170000|2020-12-22 04:59:30|614.14|611.14|614.12|611.12|614.18|611.18|614.12|611.12|12
1608613180000|2020-12-22 04:59:40|614.06|611.06|613.98|610.98|614.06|611.06|613.97|610.97|11
1608613190000|2020-12-22 04:59:50|613.97|610.97|613.97|610.97|613.99|610.99|613.96|610.96|8
1608613200000|2020-12-22 05:00:00|613.98|610.98|614.23|611.23|614.24|611.24|613.98|610.98|23
1608613210000|2020-12-22 05:00:10|614.24|611.24|614.07|611.07|614.24|611.24|614.05|611.05|25
1608613220000|2020-12-22 05:00:20|614.08|611.08|614.08|611.08|614.09|611.09|614.07|611.07|7
1608613230000|2020-12-22 05:00:30|614.05|611.05|613.91|610.91|614.06|611.06|613.91|610.91|20
1608613240000|2020-12-22 05:00:40|613.89|610.89|613.78|610.78|613.89|610.89|613.72|610.72|25
1608613250000|2020-12-22 05:00:50|613.77|610.77|613.74|610.74|613.8|610.8|613.72|610.72|15
1608613260000|2020-12-22 05:01:00|613.73|610.73|613.74|610.74|613.76|610.76|613.72|610.72|11
1608613270000|2020-12-22 05:01:10|613.73|610.73|613.51|610.51|613.74|610.74|613.44|610.44|21
1608613280000|2020-12-22 05:01:20|613.52|610.52|613.3|610.3|613.52|610.52|613.3|610.3|16
1608613290000|2020-12-22 05:01:30|613.28|610.28|613|610|613.3|610.3|612.99|609.99|31
1608613300000|2020-12-22 05:01:40|613.01|610.01|612.91|609.91|613.01|610.01|612.91|609.91|19
1608613310000|2020-12-22 05:01:50|612.92|609.92|612.91|609.91|612.93|609.93|612.91|609.91|4
1608613320000|2020-12-22 05:02:00|612.89|609.89|612.96|609.96|612.97|609.97|612.89|609.89|12
1608613330000|2020-12-22 05:02:10|612.97|609.97|612.99|609.99|613.01|610.01|612.97|609.97|8
1608613340000|2020-12-22 05:02:20|612.98|609.98|612.98|609.98|613.03|610.03|612.98|609.98|16
1608613350000|2020-12-22 05:02:30|612.97|609.97|613.08|610.08|613.16|610.16|612.97|609.97|19
1608613360000|2020-12-22 05:02:40|613.09|610.09|613.1|610.1|613.13|610.13|613.08|610.08|7
1608613370000|2020-12-22 05:02:50|613.11|610.11|613.14|610.14|613.15|610.15|613.1|610.1|14
1608613380000|2020-12-22 05:03:00|613.18|610.18|613.42|610.42|613.42|610.42|613.18|610.18|19
1608613390000|2020-12-22 05:03:10|613.43|610.43|613.79|610.79|613.79|610.79|613.43|610.43|15
1608613400000|2020-12-22 05:03:20|613.81|610.81|614.17|611.17|614.17|611.17|613.78|610.78|17
1608613410000|2020-12-22 05:03:30|614.16|611.16|613.6|610.6|614.17|611.17|613.59|610.59|24
1608613420000|2020-12-22 05:03:40|613.58|610.58|613.44|610.44|613.58|610.58|613.44|610.44|16
1608613430000|2020-12-22 05:03:50|613.45|610.45|613.44|610.44|613.46|610.46|613.44|610.44|6
1608613440000|2020-12-22 05:04:00|613.41|610.41|613.14|610.14|613.41|610.41|613.14|610.14|18
1608613450000|2020-12-22 05:04:10|613.11|610.11|612.97|609.97|613.11|610.11|612.97|609.97|10
1608613460000|2020-12-22 05:04:20|612.93|609.93|612.84|609.84|612.93|609.93|612.79|609.79|16
1608613470000|2020-12-22 05:04:30|612.83|609.83|612.59|609.59|612.87|609.87|612.59|609.59|21
1608613480000|2020-12-22 05:04:40|612.57|609.57|612.69|609.69|612.72|609.72|612.57|609.57|21
1608613490000|2020-12-22 05:04:50|612.68|609.68|612.61|609.61|612.76|609.76|612.61|609.61|22
1608613500000|2020-12-22 05:05:00|612.6|609.6|612.63|609.63|612.69|609.69|612.6|609.6|18
1608613510000|2020-12-22 05:05:10|612.65|609.65|612.59|609.59|612.65|609.65|612.59|609.59|13
1608613520000|2020-12-22 05:05:20|612.57|609.57|612.04|609.04|612.58|609.58|612.02|609.02|21
1608613530000|2020-12-22 05:05:30|612.02|609.02|611.93|608.93|612.04|609.04|611.93|608.93|16
1608613540000|2020-12-22 05:05:40|611.94|608.94|612.04|609.04|612.14|609.14|611.93|608.93|30
1608613550000|2020-12-22 05:05:50|612.03|609.03|612.06|609.06|612.17|609.17|612|609|25
1608613560000|2020-12-22 05:06:00|612.08|609.08|612.03|609.03|612.09|609.09|612|609|29
1608613570000|2020-12-22 05:06:10|612.06|609.06|611.96|608.96|612.14|609.14|611.96|608.96|32
1608613580000|2020-12-22 05:06:20|611.92|608.92|611.79|608.79|611.92|608.92|611.79|608.79|14
1608613590000|2020-12-22 05:06:30|611.78|608.78|611.87|608.87|611.95|608.95|611.78|608.78|17
1608613600000|2020-12-22 05:06:40|611.88|608.88|611.95|608.95|611.95|608.95|611.88|608.88|10
1608613610000|2020-12-22 05:06:50|611.96|608.96|611.93|608.93|611.97|608.97|611.91|608.91|16
1608613620000|2020-12-22 05:07:00|611.92|608.92|611.81|608.81|611.93|608.93|611.8|608.8|28
1608613630000|2020-12-22 05:07:10|611.8|608.8|611.77|608.77|611.81|608.81|611.77|608.77|14
1608613640000|2020-12-22 05:07:20|611.76|608.76|611.81|608.81|611.85|608.85|611.75|608.75|23
1608613650000|2020-12-22 05:07:30|611.8|608.8|611.82|608.82|611.84|608.84|611.75|608.75|22
1608613660000|2020-12-22 05:07:40|611.85|608.85|611.88|608.88|611.89|608.89|611.82|608.82|22
1608613670000|2020-12-22 05:07:50|611.87|608.87|612.07|609.07|612.07|609.07|611.87|608.87|19
1608613680000|2020-12-22 05:08:00|612.08|609.08|611.87|608.87|612.16|609.16|611.86|608.86|24
1608613690000|2020-12-22 05:08:10|611.88|608.88|611.91|608.91|611.92|608.92|611.86|608.86|21
1608613700000|2020-12-22 05:08:20|611.9|608.9|611.73|608.73|611.93|608.93|611.73|608.73|26
1608613710000|2020-12-22 05:08:30|611.78|608.78|611.82|608.82|611.82|608.82|611.72|608.72|25
1608613720000|2020-12-22 05:08:40|611.81|608.81|611.82|608.82|611.92|608.92|611.76|608.76|28
1608613730000|2020-12-22 05:08:50|611.78|608.78|611.03|608.03|611.78|608.78|610.97|607.97|36
1608613740000|2020-12-22 05:09:00|611.04|608.04|610.99|607.99|611.27|608.27|610.96|607.96|30
1608613750000|2020-12-22 05:09:10|610.98|607.98|610.59|607.59|611.01|608.01|610.59|607.59|24
1608613760000|2020-12-22 05:09:20|610.64|607.64|610.75|607.75|610.87|607.87|610.64|607.64|31
1608613770000|2020-12-22 05:09:30|610.74|607.74|610.76|607.76|610.79|607.79|610.73|607.73|23
1608613780000|2020-12-22 05:09:40|610.78|607.78|611|608|611|608|610.78|607.78|24
1608613790000|2020-12-22 05:09:50|610.99|607.99|611.27|608.27|611.27|608.27|610.99|607.99|24
1608613800000|2020-12-22 05:10:00|611.28|608.28|611.04|608.04|611.3|608.3|611.03|608.03|27
1608613810000|2020-12-22 05:10:10|610.96|607.96|611.04|608.04|611.05|608.05|610.94|607.94|26
1608613820000|2020-12-22 05:10:20|611.05|608.05|610.73|607.73|611.07|608.07|610.72|607.72|27
1608613830000|2020-12-22 05:10:30|610.71|607.71|610.85|607.85|610.89|607.89|610.56|607.56|32
1608613840000|2020-12-22 05:10:40|610.84|607.84|610.87|607.87|610.96|607.96|610.79|607.79|31
1608613850000|2020-12-22 05:10:50|610.84|607.84|610.82|607.82|610.89|607.89|610.8|607.8|22
1608613860000|2020-12-22 05:11:00|610.81|607.81|611.03|608.03|611.05|608.05|610.81|607.81|20
1608613870000|2020-12-22 05:11:10|611.04|608.04|610.93|607.93|611.04|608.04|610.89|607.89|19
1608613880000|2020-12-22 05:11:20|610.92|607.92|610.93|607.93|610.96|607.96|610.91|607.91|19
1608613890000|2020-12-22 05:11:30|610.94|607.94|610.92|607.92|610.99|607.99|610.91|607.91|19
1608613900000|2020-12-22 05:11:40|610.9|607.9|611.01|608.01|611.03|608.03|610.9|607.9|21
1608613910000|2020-12-22 05:11:50|610.98|607.98|610.98|607.98|611|608|610.97|607.97|16
1608613920000|2020-12-22 05:12:00|610.99|607.99|611.37|608.37|611.39|608.39|610.99|607.99|32
1608613930000|2020-12-22 05:12:10|611.38|608.38|611.41|608.41|611.44|608.44|611.37|608.37|20
1608613940000|2020-12-22 05:12:20|611.4|608.4|611.32|608.32|611.41|608.41|611.32|608.32|24
1608613950000|2020-12-22 05:12:30|611.31|608.31|611.27|608.27|611.31|608.31|611.07|608.07|29
1608613960000|2020-12-22 05:12:40|611.23|608.23|611.31|608.31|611.31|608.31|611.2|608.2|27
1608613970000|2020-12-22 05:12:50|611.32|608.32|611.19|608.19|611.35|608.35|611.18|608.18|25
1608613980000|2020-12-22 05:13:00|611.18|608.18|611.04|608.04|611.22|608.22|611.02|608.02|27
1608613990000|2020-12-22 05:13:10|611.07|608.07|611.27|608.27|611.28|608.28|611.04|608.04|21
1608614000000|2020-12-22 05:13:20|611.26|608.26|611.25|608.25|611.27|608.27|611.22|608.22|18
1608614010000|2020-12-22 05:13:30|611.24|608.24|611.74|608.74|611.76|608.76|611.22|608.22|23
1608614020000|2020-12-22 05:13:40|611.76|608.76|611.52|608.52|611.78|608.78|611.52|608.52|29
1608614030000|2020-12-22 05:13:50|611.54|608.54|611.58|608.58|611.62|608.62|611.43|608.43|27
1608614040000|2020-12-22 05:14:00|611.57|608.57|611.72|608.72|611.72|608.72|611.55|608.55|20
1608614050000|2020-12-22 05:14:10|611.73|608.73|611.64|608.64|611.73|608.73|611.64|608.64|19
1608614060000|2020-12-22 05:14:20|611.67|608.67|611.49|608.49|611.67|608.67|611.47|608.47|23
1608614070000|2020-12-22 05:14:30|611.5|608.5|611.47|608.47|611.51|608.51|611.47|608.47|22
1608614080000|2020-12-22 05:14:40|611.46|608.46|611.25|608.25|611.5|608.5|611.25|608.25|29
1608614090000|2020-12-22 05:14:50|611.24|608.24|611.25|608.25|611.27|608.27|611.19|608.19|25
1608614100000|2020-12-22 05:15:00|611.24|608.24|611.21|608.21|611.28|608.28|611.21|608.21|20
1608614110000|2020-12-22 05:15:10|611.2|608.2|611.11|608.11|611.2|608.2|611.07|608.07|13
1608614120000|2020-12-22 05:15:20|611.07|608.07|610.86|607.86|611.1|608.1|610.86|607.86|22
1608614130000|2020-12-22 05:15:30|610.83|607.83|610.85|607.85|610.92|607.92|610.78|607.78|19
1608614140000|2020-12-22 05:15:40|610.82|607.82|610.53|607.53|610.85|607.85|610.53|607.53|16
1608614150000|2020-12-22 05:15:50|610.47|607.47|610.48|607.48|610.64|607.64|610.07|607.07|31
1608614160000|2020-12-22 05:16:00|610.52|607.52|610.07|607.07|610.59|607.59|610.06|607.06|32
1608614170000|2020-12-22 05:16:10|609.76|606.76|610.13|607.13|610.13|607.13|609.74|606.74|26
1608614180000|2020-12-22 05:16:20|610.14|607.14|610.1|607.1|610.27|607.27|610.09|607.09|24
1608614190000|2020-12-22 05:16:30|610.09|607.09|610.19|607.19|610.22|607.22|610.08|607.08|30
1608614200000|2020-12-22 05:16:40|610.2|607.2|610.17|607.17|610.21|607.21|610.14|607.14|24
1608614210000|2020-12-22 05:16:50|610.15|607.15|610.23|607.23|610.23|607.23|610.15|607.15|21
1608614220000|2020-12-22 05:17:00|610.19|607.19|610.14|607.14|610.19|607.19|610.11|607.11|17
1608614230000|2020-12-22 05:17:10|610.11|607.11|610.38|607.38|610.4|607.4|610.06|607.06|28
1608614240000|2020-12-22 05:17:20|610.37|607.37|610.34|607.34|610.42|607.42|610.33|607.33|22
1608614250000|2020-12-22 05:17:30|610.35|607.35|610.34|607.34|610.36|607.36|610.32|607.32|16
1608614260000|2020-12-22 05:17:40|610.33|607.33|610.38|607.38|610.38|607.38|610.33|607.33|21
1608614270000|2020-12-22 05:17:50|610.37|607.37|610.37|607.37|610.38|607.38|610.35|607.35|19
1608614280000|2020-12-22 05:18:00|610.36|607.36|610.49|607.49|610.49|607.49|610.36|607.36|25
1608614290000|2020-12-22 05:18:10|610.5|607.5|610.64|607.64|610.64|607.64|610.47|607.47|19
1608614300000|2020-12-22 05:18:20|610.65|607.65|610.78|607.78|610.78|607.78|610.65|607.65|19
1608614310000|2020-12-22 05:18:30|610.77|607.77|611.09|608.09|611.09|608.09|610.77|607.77|27
1608614320000|2020-12-22 05:18:40|611.08|608.08|611.06|608.06|611.11|608.11|611.03|608.03|23
1608614330000|2020-12-22 05:18:50|611.07|608.07|611.21|608.21|611.23|608.23|611.05|608.05|29
1608614340000|2020-12-22 05:19:00|611.2|608.2|611.12|608.12|611.22|608.22|611.12|608.12|28
1608614350000|2020-12-22 05:19:10|611.14|608.14|611.1|608.1|611.14|608.14|611.07|608.07|28
1608614360000|2020-12-22 05:19:20|611.12|608.12|611.12|608.12|611.13|608.13|611.11|608.11|23
1608614370000|2020-12-22 05:19:30|611.14|608.14|611.18|608.18|611.23|608.23|611.14|608.14|16
1608614380000|2020-12-22 05:19:40|611.19|608.19|611.14|608.14|611.2|608.2|611.08|608.08|20
1608614390000|2020-12-22 05:19:50|611.13|608.13|611.18|608.18|611.19|608.19|611.13|608.13|9
1608614400000|2020-12-22 05:20:00|611.17|608.17|611.3|608.3|611.3|608.3|611.17|608.17|11
1608614410000|2020-12-22 05:20:10|611.28|608.28|611.33|608.33|611.35|608.35|611.28|608.28|11
1608614420000|2020-12-22 05:20:20|611.34|608.34|611.41|608.41|611.42|608.42|611.34|608.34|20
1608614430000|2020-12-22 05:20:30|611.4|608.4|611.64|608.64|611.64|608.64|611.38|608.38|15
1608614440000|2020-12-22 05:20:40|611.62|608.62|611.82|608.82|611.82|608.82|611.62|608.62|20
1608614450000|2020-12-22 05:20:50|611.83|608.83|612.03|609.03|612.09|609.09|611.83|608.83|23
1608614460000|2020-12-22 05:21:00|612.01|609.01|612.05|609.05|612.05|609.05|611.99|608.99|23
1608614470000|2020-12-22 05:21:10|612.06|609.06|611.9|608.9|612.08|609.08|611.9|608.9|25
1608614480000|2020-12-22 05:21:20|611.92|608.92|611.18|608.18|611.95|608.95|611.14|608.14|31
1608614490000|2020-12-22 05:21:30|611.14|608.14|610.66|607.66|611.14|608.14|610.66|607.66|29
1608614500000|2020-12-22 05:21:40|610.63|607.63|609.91|606.91|610.7|607.7|609.89|606.89|33
1608614510000|2020-12-22 05:21:50|609.92|606.92|610.06|607.06|610.08|607.08|609.9|606.9|30
1608614520000|2020-12-22 05:22:00|610.07|607.07|610.12|607.12|610.15|607.15|610.03|607.03|25
1608614530000|2020-12-22 05:22:10|610.11|607.11|610.09|607.09|610.18|607.18|610.09|607.09|27
1608614540000|2020-12-22 05:22:20|610.08|607.08|610.21|607.21|610.24|607.24|610.05|607.05|27
1608614550000|2020-12-22 05:22:30|610.19|607.19|610.12|607.12|610.22|607.22|610.12|607.12|20
1608614560000|2020-12-22 05:22:40|610.14|607.14|609.9|606.9|610.14|607.14|609.9|606.9|25
1608614570000|2020-12-22 05:22:50|609.92|606.92|609.95|606.95|609.96|606.96|609.9|606.9|11
1608614580000|2020-12-22 05:23:00|609.97|606.97|610.11|607.11|610.14|607.14|609.97|606.97|20
1608614590000|2020-12-22 05:23:10|610.12|607.12|610.25|607.25|610.32|607.32|610.1|607.1|31
1608614600000|2020-12-22 05:23:20|610.31|607.31|610.19|607.19|610.31|607.31|610.16|607.16|30
1608614610000|2020-12-22 05:23:30|610.18|607.18|609.86|606.86|610.21|607.21|609.85|606.85|22
1608614620000|2020-12-22 05:23:40|609.85|606.85|609.68|606.68|609.87|606.87|609.68|606.68|17
1608614630000|2020-12-22 05:23:50|609.6|606.6|609.26|606.26|609.6|606.6|609.18|606.18|25
1608614640000|2020-12-22 05:24:00|609.28|606.28|609.25|606.25|609.33|606.33|609.14|606.14|22
1608614650000|2020-12-22 05:24:10|609.26|606.26|609.57|606.57|609.57|606.57|609.26|606.26|33
1608614660000|2020-12-22 05:24:20|609.62|606.62|609.39|606.39|609.83|606.83|609.39|606.39|31
1608614670000|2020-12-22 05:24:30|609.38|606.38|609.36|606.36|609.38|606.38|609.27|606.27|33
1608614680000|2020-12-22 05:24:40|609.35|606.35|609.3|606.3|609.42|606.42|609.29|606.29|28
1608614690000|2020-12-22 05:24:50|609.31|606.31|609.34|606.34|609.36|606.36|609.3|606.3|11
1608614700000|2020-12-22 05:25:00|609.38|606.38|609.3|606.3|609.38|606.38|609.3|606.3|13
1608614710000|2020-12-22 05:25:10|609.28|606.28|609.39|606.39|609.39|606.39|609.14|606.14|29
1608614720000|2020-12-22 05:25:20|609.41|606.41|609.34|606.34|609.41|606.41|609.25|606.25|25
1608614730000|2020-12-22 05:25:30|609.36|606.36|609.47|606.47|609.47|606.47|609.28|606.28|23
1608614740000|2020-12-22 05:25:40|609.48|606.48|609.75|606.75|609.79|606.79|609.48|606.48|26
1608614750000|2020-12-22 05:25:50|609.76|606.76|609.52|606.52|609.76|606.76|609.52|606.52|22
1608614760000|2020-12-22 05:26:00|609.53|606.53|609.52|606.52|609.58|606.58|609.51|606.51|18
1608614770000|2020-12-22 05:26:10|609.51|606.51|609.44|606.44|609.51|606.51|609.44|606.44|9
1608614780000|2020-12-22 05:26:20|609.45|606.45|609.31|606.31|609.47|606.47|609.27|606.27|24
1608614790000|2020-12-22 05:26:30|609.33|606.33|609.41|606.41|609.45|606.45|609.31|606.31|20
1608614800000|2020-12-22 05:26:40|609.36|606.36|609.34|606.34|609.37|606.37|609.34|606.34|11
1608614810000|2020-12-22 05:26:50|609.35|606.35|608.97|605.97|609.35|606.35|608.95|605.95|26
1608614820000|2020-12-22 05:27:00|608.98|605.98|609.01|606.01|609.06|606.06|608.98|605.98|21
1608614830000|2020-12-22 05:27:10|609.03|606.03|609.32|606.32|609.32|606.32|609.03|606.03|27
1608614840000|2020-12-22 05:27:20|609.39|606.39|609.31|606.31|609.43|606.43|609.31|606.31|25
1608614850000|2020-12-22 05:27:30|609.26|606.26|608.91|605.91|609.26|606.26|608.91|605.91|27
1608614860000|2020-12-22 05:27:40|608.92|605.92|609.18|606.18|609.19|606.19|608.86|605.86|31
1608614870000|2020-12-22 05:27:50|609.19|606.19|609.19|606.19|609.22|606.22|609.06|606.06|23
1608614880000|2020-12-22 05:28:00|609.21|606.21|609.1|606.1|609.22|606.22|608.97|605.97|22
1608614890000|2020-12-22 05:28:10|609.08|606.08|608.86|605.86|609.13|606.13|608.86|605.86|25
1608614900000|2020-12-22 05:28:20|608.89|605.89|609.17|606.17|609.17|606.17|608.89|605.89|17
1608614910000|2020-12-22 05:28:30|609.21|606.21|608.95|605.95|609.26|606.26|608.95|605.95|24
1608614920000|2020-12-22 05:28:40|608.94|605.94|609.04|606.04|609.12|606.12|608.94|605.94|19
1608614930000|2020-12-22 05:28:50|609.05|606.05|609.22|606.22|609.22|606.22|609.05|606.05|27
1608614940000|2020-12-22 05:29:00|609.23|606.23|609.17|606.17|609.27|606.27|609.16|606.16|29
1608614950000|2020-12-22 05:29:10|609.2|606.2|609.54|606.54|609.6|606.6|609.2|606.2|27
1608614960000|2020-12-22 05:29:20|609.52|606.52|609.59|606.59|609.69|606.69|609.5|606.5|30
1608614970000|2020-12-22 05:29:30|609.6|606.6|609.82|606.82|609.97|606.97|609.56|606.56|31
1608614980000|2020-12-22 05:29:40|609.83|606.83|610.04|607.04|610.04|607.04|609.8|606.8|22
1608614990000|2020-12-22 05:29:50|610.03|607.03|610.01|607.01|610.04|607.04|609.94|606.94|19
1608615000000|2020-12-22 05:30:00|610|607|610.6|607.6|610.6|607.6|609.99|606.99|32
1608615010000|2020-12-22 05:30:10|610.61|607.61|610.84|607.84|610.85|607.85|610.59|607.59|19
1608615020000|2020-12-22 05:30:20|610.82|607.82|611.09|608.09|611.14|608.14|610.82|607.82|26
1608615030000|2020-12-22 05:30:30|611.1|608.1|611.12|608.12|611.13|608.13|611.04|608.04|24
1608615040000|2020-12-22 05:30:40|611.14|608.14|611.15|608.15|611.15|608.15|611.02|608.02|26
1608615050000|2020-12-22 05:30:50|611.12|608.12|611.11|608.11|611.14|608.14|611.06|608.06|14
1608615060000|2020-12-22 05:31:00|611.12|608.12|610.91|607.91|611.12|608.12|610.91|607.91|24
1608615070000|2020-12-22 05:31:10|610.87|607.87|610.52|607.52|610.87|607.87|610.5|607.5|30
1608615080000|2020-12-22 05:31:20|610.53|607.53|610.39|607.39|610.54|607.54|610.32|607.32|33
1608615090000|2020-12-22 05:31:30|610.4|607.4|610.18|607.18|610.42|607.42|610.13|607.13|31
1608615100000|2020-12-22 05:31:40|610.17|607.17|609.88|606.88|610.2|607.2|609.86|606.86|27
1608615110000|2020-12-22 05:31:50|609.87|606.87|609.81|606.81|609.91|606.91|609.74|606.74|23
1608615120000|2020-12-22 05:32:00|609.82|606.82|610.05|607.05|610.14|607.14|609.82|606.82|30
1608615130000|2020-12-22 05:32:10|610.04|607.04|610.19|607.19|610.19|607.19|610.04|607.04|26
1608615140000|2020-12-22 05:32:20|610.21|607.21|610.16|607.16|610.21|607.21|610.14|607.14|31
1608615150000|2020-12-22 05:32:30|610.14|607.14|610.08|607.08|610.15|607.15|610.05|607.05|19
1608615160000|2020-12-22 05:32:40|610.1|607.1|609.96|606.96|610.1|607.1|609.96|606.96|14
1608615170000|2020-12-22 05:32:50|609.95|606.95|609.72|606.72|609.95|606.95|609.72|606.72|25
1608615180000|2020-12-22 05:33:00|609.7|606.7|609.36|606.36|609.75|606.75|609.35|606.35|25
1608615190000|2020-12-22 05:33:10|609.35|606.35|608.81|605.81|609.36|606.36|608.81|605.81|27
1608615200000|2020-12-22 05:33:20|608.83|605.83|609.45|606.45|609.45|606.45|608.82|605.82|31
1608615210000|2020-12-22 05:33:30|609.41|606.41|609.31|606.31|609.44|606.44|609.31|606.31|28
1608615220000|2020-12-22 05:33:40|609.3|606.3|609.48|606.48|609.48|606.48|609.29|606.29|24
1608615230000|2020-12-22 05:33:50|609.46|606.46|609.63|606.63|609.63|606.63|609.45|606.45|24
1608615240000|2020-12-22 05:34:00|609.61|606.61|609.55|606.55|609.65|606.65|609.46|606.46|34
1608615250000|2020-12-22 05:34:10|609.52|606.52|609.5|606.5|609.56|606.56|609.44|606.44|34
1608615260000|2020-12-22 05:34:20|609.52|606.52|609.32|606.32|609.53|606.53|609.31|606.31|28
1608615270000|2020-12-22 05:34:30|609.33|606.33|609.48|606.48|609.48|606.48|609.3|606.3|28
1608615280000|2020-12-22 05:34:40|609.46|606.46|609.8|606.8|609.81|606.81|609.46|606.46|34
1608615290000|2020-12-22 05:34:50|609.85|606.85|610.01|607.01|610.02|607.02|609.8|606.8|25
1608615300000|2020-12-22 05:35:00|610.03|607.03|610.08|607.08|610.15|607.15|610|607|21
1608615310000|2020-12-22 05:35:10|610.1|607.1|610.22|607.22|610.22|607.22|610.03|607.03|20
1608615320000|2020-12-22 05:35:20|610.23|607.23|610.45|607.45|610.57|607.57|610.23|607.23|20
1608615330000|2020-12-22 05:35:30|610.47|607.47|610.3|607.3|610.47|607.47|610.27|607.27|26
1608615340000|2020-12-22 05:35:40|610.29|607.29|610.3|607.3|610.32|607.32|610.2|607.2|28
1608615350000|2020-12-22 05:35:50|610.33|607.33|610.33|607.33|610.4|607.4|610.29|607.29|25
1608615360000|2020-12-22 05:36:00|610.34|607.34|610.28|607.28|610.35|607.35|610.26|607.26|20
1608615370000|2020-12-22 05:36:10|610.27|607.27|610.24|607.24|610.27|607.27|610.22|607.22|11
1608615380000|2020-12-22 05:36:20|610.23|607.23|610.25|607.25|610.25|607.25|610.21|607.21|11
1608615390000|2020-12-22 05:36:30|610.24|607.24|610.24|607.24|610.25|607.25|610.24|607.24|9
1608615400000|2020-12-22 05:36:40|610.23|607.23|609.98|606.98|610.24|607.24|609.96|606.96|17
1608615410000|2020-12-22 05:36:50|609.97|606.97|609.93|606.93|610.03|607.03|609.93|606.93|22
1608615420000|2020-12-22 05:37:00|609.91|606.91|609.89|606.89|609.91|606.91|609.86|606.86|19
1608615430000|2020-12-22 05:37:10|609.9|606.9|609.65|606.65|609.9|606.9|609.64|606.64|25
1608615440000|2020-12-22 05:37:20|609.64|606.64|609.76|606.76|609.79|606.79|609.63|606.63|17
1608615450000|2020-12-22 05:37:30|609.77|606.77|609.44|606.44|609.81|606.81|609.43|606.43|20
1608615460000|2020-12-22 05:37:40|609.45|606.45|609.24|606.24|609.52|606.52|609.24|606.24|30
1608615470000|2020-12-22 05:37:50|609.08|606.08|608.68|605.68|609.08|606.08|608.67|605.67|31
1608615480000|2020-12-22 05:38:00|608.69|605.69|608.38|605.38|608.7|605.7|608.38|605.38|26
1608615490000|2020-12-22 05:38:10|608.32|605.32|608.42|605.42|608.44|605.44|608.32|605.32|28
1608615500000|2020-12-22 05:38:20|608.4|605.4|608.36|605.36|608.51|605.51|608.36|605.36|31
1608615510000|2020-12-22 05:38:30|608.34|605.34|608.39|605.39|608.46|605.46|608.31|605.31|34
1608615520000|2020-12-22 05:38:40|608.4|605.4|608.38|605.38|608.49|605.49|608.36|605.36|28
1608615530000|2020-12-22 05:38:50|608.39|605.39|608.09|605.09|608.39|605.39|608|605|28
1608615540000|2020-12-22 05:39:00|608.12|605.12|608.46|605.46|608.48|605.48|608.12|605.12|28
1608615550000|2020-12-22 05:39:10|608.45|605.45|608.62|605.62|608.67|605.67|608.43|605.43|25
1608615560000|2020-12-22 05:39:20|608.63|605.63|608.93|605.93|608.95|605.95|608.56|605.56|25
1608615570000|2020-12-22 05:39:30|609.01|606.01|609.02|606.02|609.09|606.09|608.88|605.88|25
1608615580000|2020-12-22 05:39:40|609.03|606.03|608.71|605.71|609.07|606.07|608.68|605.68|30
1608615590000|2020-12-22 05:39:50|608.68|605.68|608.48|605.48|608.68|605.68|608.48|605.48|23
1608615600000|2020-12-22 05:40:00|608.49|605.49|608.32|605.32|608.56|605.56|608.32|605.32|26
1608615610000|2020-12-22 05:40:10|608.31|605.31|608.36|605.36|608.37|605.37|608.27|605.27|29
1608615620000|2020-12-22 05:40:20|608.34|605.34|608.13|605.13|608.34|605.34|608.01|605.01|30
1608615630000|2020-12-22 05:40:30|608.12|605.12|607.86|604.86|608.12|605.12|607.86|604.86|29
1608615640000|2020-12-22 05:40:40|607.87|604.87|607.76|604.76|607.91|604.91|607.71|604.71|25
1608615650000|2020-12-22 05:40:50|607.77|604.77|607.59|604.59|607.8|604.8|607.59|604.59|20
1608615660000|2020-12-22 05:41:00|607.6|604.6|607.3|604.3|607.6|604.6|607.29|604.29|27
1608615670000|2020-12-22 05:41:10|607.31|604.31|607.14|604.14|607.31|604.31|606.84|603.84|23
1608615680000|2020-12-22 05:41:20|607.15|604.15|607.41|604.41|607.41|604.41|607.14|604.14|28
1608615690000|2020-12-22 05:41:30|607.39|604.39|607.68|604.68|607.68|604.68|607.34|604.34|29
1608615700000|2020-12-22 05:41:40|607.66|604.66|607.19|604.19|607.72|604.72|607.18|604.18|31
1608615710000|2020-12-22 05:41:50|607.2|604.2|606.92|603.92|607.24|604.24|606.88|603.88|30
1608615720000|2020-12-22 05:42:00|606.96|603.96|607.21|604.21|607.33|604.33|606.88|603.88|27
1608615730000|2020-12-22 05:42:10|607.24|604.24|606.88|603.88|607.28|604.28|606.88|603.88|28
1608615740000|2020-12-22 05:42:20|606.86|603.86|606.96|603.96|606.96|603.96|606.8|603.8|25
1608615750000|2020-12-22 05:42:30|606.94|603.94|606.91|603.91|606.99|603.99|606.85|603.85|29
1608615760000|2020-12-22 05:42:40|606.9|603.9|606.75|603.75|606.91|603.91|606.72|603.72|29
1608615770000|2020-12-22 05:42:50|606.67|603.67|606.7|603.7|606.79|603.79|606.53|603.53|25
1608615780000|2020-12-22 05:43:00|606.71|603.71|606.83|603.83|606.83|603.83|606.49|603.49|30
1608615790000|2020-12-22 05:43:10|606.81|603.81|607.1|604.1|607.16|604.16|606.81|603.81|27
1608615800000|2020-12-22 05:43:20|607.12|604.12|606.79|603.79|607.15|604.15|606.79|603.79|27
1608615810000|2020-12-22 05:43:30|606.72|603.72|606.57|603.57|606.73|603.73|606.57|603.57|23
1608615820000|2020-12-22 05:43:40|606.59|603.59|606.54|603.54|606.64|603.64|606.52|603.52|28
1608615830000|2020-12-22 05:43:50|606.53|603.53|606.34|603.34|606.55|603.55|606.34|603.34|19
1608615840000|2020-12-22 05:44:00|606.33|603.33|606.14|603.14|606.36|603.36|606.11|603.11|22
1608615850000|2020-12-22 05:44:10|606.12|603.12|607.09|604.09|607.09|604.09|606.12|603.12|31
1608615860000|2020-12-22 05:44:20|607.08|604.08|606.88|603.88|607.2|604.2|606.88|603.88|34
1608615870000|2020-12-22 05:44:30|606.86|603.86|607.21|604.21|607.21|604.21|606.81|603.81|34
1608615880000|2020-12-22 05:44:40|607.2|604.2|606.98|603.98|607.22|604.22|606.93|603.93|27
1608615890000|2020-12-22 05:44:50|606.99|603.99|606.98|603.98|607.01|604.01|606.91|603.91|26
1608615900000|2020-12-22 05:45:00|607|604|606.72|603.72|607.01|604.01|606.69|603.69|29
1608615910000|2020-12-22 05:45:10|606.75|603.75|606.49|603.49|606.78|603.78|606.48|603.48|33
1608615920000|2020-12-22 05:45:20|606.48|603.48|606.46|603.46|606.76|603.76|606.44|603.44|27
1608615930000|2020-12-22 05:45:30|606.39|603.39|606.42|603.42|606.59|603.59|606.37|603.37|26
1608615940000|2020-12-22 05:45:40|606.41|603.41|606.63|603.63|606.63|603.63|606.35|603.35|29
1608615950000|2020-12-22 05:45:50|606.66|603.66|606.82|603.82|606.84|603.84|606.59|603.59|27
1608615960000|2020-12-22 05:46:00|606.83|603.83|607.28|604.28|607.32|604.32|606.83|603.83|28
1608615970000|2020-12-22 05:46:10|607.27|604.27|607.19|604.19|607.33|604.33|607.14|604.14|29
1608615980000|2020-12-22 05:46:20|607.26|604.26|607.23|604.23|607.3|604.3|607.17|604.17|29
1608615990000|2020-12-22 05:46:30|607.27|604.27|607.34|604.34|607.51|604.51|607.2|604.2|27
1608616000000|2020-12-22 05:46:40|607.3|604.3|607.56|604.56|607.64|604.64|607.14|604.14|31
1608616010000|2020-12-22 05:46:50|607.57|604.57|607.43|604.43|607.57|604.57|607.42|604.42|33
1608616020000|2020-12-22 05:47:00|607.44|604.44|607.11|604.11|607.53|604.53|607.11|604.11|31
1608616030000|2020-12-22 05:47:10|607.12|604.12|607.11|604.11|607.24|604.24|607.06|604.06|30
1608616040000|2020-12-22 05:47:20|607.05|604.05|606.94|603.94|607.12|604.12|606.94|603.94|23
1608616050000|2020-12-22 05:47:30|606.82|603.82|607.04|604.04|607.08|604.08|606.82|603.82|30
1608616060000|2020-12-22 05:47:40|607.11|604.11|607.11|604.11|607.18|604.18|607.06|604.06|16
1608616070000|2020-12-22 05:47:50|607.1|604.1|607.23|604.23|607.23|604.23|607.1|604.1|17
1608616080000|2020-12-22 05:48:00|607.19|604.19|607.13|604.13|607.3|604.3|607.13|604.13|13
1608616090000|2020-12-22 05:48:10|607.17|604.17|607.2|604.2|607.27|604.27|607.11|604.11|30
1608616100000|2020-12-22 05:48:20|607.22|604.22|607.17|604.17|607.23|604.23|607.15|604.15|20
1608616110000|2020-12-22 05:48:30|607.19|604.19|606.96|603.96|607.19|604.19|606.89|603.89|20
1608616120000|2020-12-22 05:48:40|606.89|603.89|606.76|603.76|606.89|603.89|606.73|603.73|32
1608616130000|2020-12-22 05:48:50|606.75|603.75|606.71|603.71|606.84|603.84|606.7|603.7|30
1608616140000|2020-12-22 05:49:00|606.7|603.7|607.35|604.35|607.35|604.35|606.7|603.7|30
1608616150000|2020-12-22 05:49:10|607.38|604.38|607.48|604.48|607.52|604.52|607.21|604.21|25
1608616160000|2020-12-22 05:49:20|607.47|604.47|607.4|604.4|607.47|604.47|607.33|604.33|31
1608616170000|2020-12-22 05:49:30|607.39|604.39|607.08|604.08|607.4|604.4|606.95|603.95|34
1608616180000|2020-12-22 05:49:40|607.11|604.11|607|604|607.11|604.11|606.97|603.97|29
1608616190000|2020-12-22 05:49:50|606.98|603.98|606.96|603.96|607|604|606.94|603.94|25
1608616200000|2020-12-22 05:50:00|606.97|603.97|607.13|604.13|607.13|604.13|606.93|603.93|19
1608616210000|2020-12-22 05:50:10|607.15|604.15|607.5|604.5|607.53|604.53|607.14|604.14|31
1608616220000|2020-12-22 05:50:20|607.52|604.52|607.62|604.62|607.62|604.62|607.52|604.52|10
1608616230000|2020-12-22 05:50:30|607.61|604.61|607.68|604.68|607.69|604.69|607.61|604.61|24
1608616240000|2020-12-22 05:50:40|607.65|604.65|607.72|604.72|607.75|604.75|607.64|604.64|29
1608616250000|2020-12-22 05:50:50|607.71|604.71|608|605|608|605|607.67|604.67|13
1608616260000|2020-12-22 05:51:00|608.01|605.01|608.27|605.27|608.27|605.27|607.96|604.96|19
1608616270000|2020-12-22 05:51:10|608.3|605.3|608.18|605.18|608.3|605.3|608.18|605.18|17
1608616280000|2020-12-22 05:51:20|608.19|605.19|608.24|605.24|608.24|605.24|608.18|605.18|16
1608616290000|2020-12-22 05:51:30|608.42|605.42|608.15|605.15|608.43|605.43|608.14|605.14|27
1608616300000|2020-12-22 05:51:40|608.11|605.11|607.83|604.83|608.12|605.12|607.78|604.78|27
1608616310000|2020-12-22 05:51:50|607.84|604.84|607.96|604.96|608.06|605.06|607.77|604.77|22
1608616320000|2020-12-22 05:52:00|608.05|605.05|607.53|604.53|608.07|605.07|607.52|604.52|30
1608616330000|2020-12-22 05:52:10|607.52|604.52|607.64|604.64|607.67|604.67|607.52|604.52|19
1608616340000|2020-12-22 05:52:20|607.63|604.63|607.79|604.79|607.81|604.81|607.55|604.55|15
1608616350000|2020-12-22 05:52:30|607.81|604.81|608.16|605.16|608.18|605.18|607.78|604.78|28
1608616360000|2020-12-22 05:52:40|608.18|605.18|608.28|605.28|608.28|605.28|608.18|605.18|27
1608616370000|2020-12-22 05:52:50|608.27|605.27|608.31|605.31|608.33|605.33|608.26|605.26|16
1608616380000|2020-12-22 05:53:00|608.33|605.33|608.43|605.43|608.44|605.44|608.23|605.23|27
1608616390000|2020-12-22 05:53:10|608.42|605.42|608.8|605.8|608.81|605.81|608.42|605.42|29
1608616400000|2020-12-22 05:53:20|608.81|605.81|608.71|605.71|608.82|605.82|608.69|605.69|21
1608616410000|2020-12-22 05:53:30|608.72|605.72|608.48|605.48|608.72|605.72|608.45|605.45|24
1608616420000|2020-12-22 05:53:40|608.52|605.52|608.63|605.63|608.69|605.69|608.5|605.5|33
1608616430000|2020-12-22 05:53:50|608.6|605.6|608.51|605.51|608.6|605.6|608.5|605.5|24
1608616440000|2020-12-22 05:54:00|608.52|605.52|608.25|605.25|608.52|605.52|608.25|605.25|28
1608616450000|2020-12-22 05:54:10|608.22|605.22|608.27|605.27|608.27|605.27|608.21|605.21|18
1608616460000|2020-12-22 05:54:20|608.26|605.26|607.76|604.76|608.26|605.26|607.76|604.76|23
1608616470000|2020-12-22 05:54:30|607.77|604.77|607.18|604.18|607.77|604.77|607.18|604.18|24
1608616480000|2020-12-22 05:54:40|607.19|604.19|607.39|604.39|607.42|604.42|607.18|604.18|25
1608616490000|2020-12-22 05:54:50|607.41|604.41|607.5|604.5|607.51|604.51|607.36|604.36|23
1608616500000|2020-12-22 05:55:00|607.54|604.54|607.65|604.65|607.69|604.69|607.54|604.54|25
1608616510000|2020-12-22 05:55:10|607.7|604.7|607.79|604.79|607.82|604.82|607.57|604.57|28
1608616520000|2020-12-22 05:55:20|607.99|604.99|607.91|604.91|608|605|607.91|604.91|27
1608616530000|2020-12-22 05:55:30|607.92|604.92|607.86|604.86|607.92|604.92|607.77|604.77|28
1608616540000|2020-12-22 05:55:40|607.84|604.84|608.15|605.15|608.15|605.15|607.84|604.84|28
1608616550000|2020-12-22 05:55:50|608.13|605.13|608.29|605.29|608.3|605.3|608.11|605.11|29
1608616560000|2020-12-22 05:56:00|608.28|605.28|608.27|605.27|608.32|605.32|608.27|605.27|14
1608616570000|2020-12-22 05:56:10|608.25|605.25|608.2|605.2|608.33|605.33|608.2|605.2|17
1608616580000|2020-12-22 05:56:20|608.21|605.21|608.19|605.19|608.21|605.21|608.16|605.16|18
1608616590000|2020-12-22 05:56:30|608.17|605.17|608.1|605.1|608.18|605.18|607.97|604.97|27
1608616600000|2020-12-22 05:56:40|608.12|605.12|608.29|605.29|608.34|605.34|608.08|605.08|24
1608616610000|2020-12-22 05:56:50|608.36|605.36|608.27|605.27|608.36|605.36|608.26|605.26|16
1608616620000|2020-12-22 05:57:00|608.26|605.26|608.37|605.37|608.46|605.46|608.26|605.26|26
1608616630000|2020-12-22 05:57:10|608.42|605.42|608.52|605.52|608.65|605.65|608.42|605.42|22
1608616640000|2020-12-22 05:57:20|608.54|605.54|608.4|605.4|608.67|605.67|608.39|605.39|22
1608616650000|2020-12-22 05:57:30|608.45|605.45|608.54|605.54|608.56|605.56|608.4|605.4|16
1608616660000|2020-12-22 05:57:40|608.53|605.53|608.59|605.59|608.64|605.64|608.52|605.52|17
1608616670000|2020-12-22 05:57:50|608.58|605.58|608.59|605.59|608.64|605.64|608.57|605.57|15
1608616680000|2020-12-22 05:58:00|608.61|605.61|608.68|605.68|608.7|605.7|608.58|605.58|20
1608616690000|2020-12-22 05:58:10|608.69|605.69|608.82|605.82|608.87|605.87|608.65|605.65|29
1608616700000|2020-12-22 05:58:20|608.85|605.85|608.53|605.53|608.85|605.85|608.53|605.53|24
1608616710000|2020-12-22 05:58:30|608.51|605.51|608.22|605.22|608.51|605.51|608.21|605.21|23
1608616720000|2020-12-22 05:58:40|608.23|605.23|608.31|605.31|608.31|605.31|608.21|605.21|17
1608616730000|2020-12-22 05:58:50|608.3|605.3|608.28|605.28|608.38|605.38|608.28|605.28|21
1608616740000|2020-12-22 05:59:00|608.26|605.26|608.42|605.42|608.47|605.47|608.24|605.24|28
1608616750000|2020-12-22 05:59:10|608.4|605.4|608.48|605.48|608.48|605.48|608.36|605.36|20
1608616760000|2020-12-22 05:59:20|608.51|605.51|608.57|605.57|608.58|605.58|608.5|605.5|12
1608616770000|2020-12-22 05:59:30|608.56|605.56|608.42|605.42|608.57|605.57|608.42|605.42|14
1608616780000|2020-12-22 05:59:40|608.43|605.43|608.44|605.44|608.48|605.48|608.43|605.43|15
1608616790000|2020-12-22 05:59:50|608.45|605.45|608.39|605.39|608.46|605.46|608.39|605.39|10
1608616800000|2020-12-22 06:00:00|608.37|605.37|608.87|605.87|608.89|605.89|608.35|605.35|34
1608616810000|2020-12-22 06:00:10|608.88|605.88|608.78|605.78|608.88|605.88|608.68|605.68|21
1608616820000|2020-12-22 06:00:20|608.79|605.79|608.88|605.88|608.92|605.92|608.79|605.79|12
1608616830000|2020-12-22 06:00:30|608.87|605.87|608.95|605.95|608.98|605.98|608.87|605.87|26
1608616840000|2020-12-22 06:00:40|608.98|605.98|609.44|606.44|609.44|606.44|608.95|605.95|28
1608616850000|2020-12-22 06:00:50|609.51|606.51|609.67|606.67|609.67|606.67|609.42|606.42|24
1608616860000|2020-12-22 06:01:00|609.74|606.74|609.74|606.74|609.76|606.76|609.72|606.72|12
1608616870000|2020-12-22 06:01:10|609.75|606.75|609.78|606.78|609.78|606.78|609.75|606.75|7
1608616880000|2020-12-22 06:01:20|609.85|606.85|609.75|606.75|609.87|606.87|609.74|606.74|25
1608616890000|2020-12-22 06:01:30|609.76|606.76|609.55|606.55|609.76|606.76|609.55|606.55|21
1608616900000|2020-12-22 06:01:40|609.54|606.54|609.25|606.25|609.56|606.56|609.25|606.25|15
1608616910000|2020-12-22 06:01:50|609.23|606.23|609.1|606.1|609.24|606.24|609.09|606.09|12
1608616920000|2020-12-22 06:02:00|609.11|606.11|609.27|606.27|609.28|606.28|609.11|606.11|27
1608616930000|2020-12-22 06:02:10|609.26|606.26|609.11|606.11|609.26|606.26|609.09|606.09|21
1608616940000|2020-12-22 06:02:20|609.09|606.09|609|606|609.12|606.12|609|606|10
1608616950000|2020-12-22 06:02:30|608.99|605.99|608.59|605.59|608.99|605.99|608.55|605.55|26
1608616960000|2020-12-22 06:02:40|608.58|605.58|608.68|605.68|608.69|605.69|608.58|605.58|24
1608616970000|2020-12-22 06:02:50|608.58|605.58|608.66|605.66|608.76|605.76|608.58|605.58|28
1608616980000|2020-12-22 06:03:00|608.67|605.67|608.8|605.8|608.81|605.81|608.63|605.63|16
1608616990000|2020-12-22 06:03:10|608.81|605.81|608.94|605.94|608.94|605.94|608.78|605.78|25
1608617000000|2020-12-22 06:03:20|608.98|605.98|608.82|605.82|609|606|608.82|605.82|24
1608617010000|2020-12-22 06:03:30|608.83|605.83|608.87|605.87|608.87|605.87|608.76|605.76|20
1608617020000|2020-12-22 06:03:40|608.86|605.86|609.11|606.11|609.11|606.11|608.85|605.85|21
1608617030000|2020-12-22 06:03:50|609.08|606.08|609.11|606.11|609.11|606.11|609.06|606.06|13
1608617040000|2020-12-22 06:04:00|609.1|606.1|609.07|606.07|609.17|606.17|609.04|606.04|9
1608617050000|2020-12-22 06:04:10|609.08|606.08|608.98|605.98|609.09|606.09|608.98|605.98|9
1608617060000|2020-12-22 06:04:20|608.96|605.96|608.92|605.92|608.96|605.96|608.92|605.92|13
1608617070000|2020-12-22 06:04:30|608.89|605.89|608.94|605.94|608.96|605.96|608.89|605.89|16
1608617080000|2020-12-22 06:04:40|608.95|605.95|608.85|605.85|608.95|605.95|608.85|605.85|10
1608617090000|2020-12-22 06:04:50|608.84|605.84|608.81|605.81|608.84|605.84|608.81|605.81|2
1608617100000|2020-12-22 06:05:00|608.83|605.83|608.73|605.73|608.85|605.85|608.73|605.73|4
1608617110000|2020-12-22 06:05:10|608.72|605.72|608.84|605.84|608.89|605.89|608.72|605.72|8
1608617120000|2020-12-22 06:05:20|608.82|605.82|608.72|605.72|608.85|605.85|608.71|605.71|8
1608617130000|2020-12-22 06:05:30|608.7|605.7|608.58|605.58|608.7|605.7|608.57|605.57|11
1608617140000|2020-12-22 06:05:40|608.57|605.57|608.45|605.45|608.57|605.57|608.44|605.44|12
1608617150000|2020-12-22 06:05:50|608.46|605.46|608.13|605.13|608.46|605.46|608.13|605.13|25
1608617160000|2020-12-22 06:06:00|608.14|605.14|608.17|605.17|608.21|605.21|608.13|605.13|18
1608617170000|2020-12-22 06:06:10|608.18|605.18|607.86|604.86|608.18|605.18|607.83|604.83|20
1608617180000|2020-12-22 06:06:20|607.88|604.88|607.99|604.99|608.01|605.01|607.87|604.87|22
1608617190000|2020-12-22 06:06:30|608.02|605.02|608.02|605.02|608.1|605.1|608.02|605.02|23
1608617200000|2020-12-22 06:06:40|608|605|607.91|604.91|608|605|607.89|604.89|10
1608617210000|2020-12-22 06:06:50|607.84|604.84|607.86|604.86|607.87|604.87|607.84|604.84|12
1608617220000|2020-12-22 06:07:00|607.87|604.87|607.8|604.8|607.88|604.88|607.78|604.78|15
1608617230000|2020-12-22 06:07:10|607.78|604.78|607.77|604.77|607.79|604.79|607.75|604.75|10
1608617240000|2020-12-22 06:07:20|607.75|604.75|607.55|604.55|607.75|604.75|607.55|604.55|16
1608617250000|2020-12-22 06:07:30|607.56|604.56|607.42|604.42|607.58|604.58|607.42|604.42|22
1608617260000|2020-12-22 06:07:40|607.4|604.4|607.06|604.06|607.45|604.45|607.04|604.04|29
1608617270000|2020-12-22 06:07:50|607.05|604.05|607.12|604.12|607.15|604.15|607.04|604.04|10
1608617280000|2020-12-22 06:08:00|607.11|604.11|607.02|604.02|607.24|604.24|607.02|604.02|29
1608617290000|2020-12-22 06:08:10|606.94|603.94|606.94|603.94|606.99|603.99|606.83|603.83|18
1608617300000|2020-12-22 06:08:20|606.93|603.93|606.87|603.87|606.94|603.94|606.87|603.87|10
1608617310000|2020-12-22 06:08:30|606.86|603.86|606.74|603.74|606.91|603.91|606.74|603.74|16
1608617320000|2020-12-22 06:08:40|606.75|603.75|606.72|603.72|606.75|603.75|606.72|603.72|8
1608617330000|2020-12-22 06:08:50|606.69|603.69|606.59|603.59|606.69|603.69|606.44|603.44|24
1608617340000|2020-12-22 06:09:00|606.6|603.6|606.56|603.56|606.6|603.6|606.51|603.51|23
1608617350000|2020-12-22 06:09:10|606.55|603.55|606.47|603.47|606.56|603.56|606.47|603.47|10
1608617360000|2020-12-22 06:09:20|606.46|603.46|606.45|603.45|606.46|603.46|606.44|603.44|8
1608617370000|2020-12-22 06:09:30|606.46|603.46|606.46|603.46|606.46|603.46|606.45|603.45|11
1608617380000|2020-12-22 06:09:40|606.47|603.47|606.49|603.49|606.53|603.53|606.46|603.46|16
1608617390000|2020-12-22 06:09:50|606.48|603.48|606.13|603.13|606.48|603.48|606.01|603.01|30
1608617400000|2020-12-22 06:10:00|606.12|603.12|606.25|603.25|606.26|603.26|606.12|603.12|18
1608617410000|2020-12-22 06:10:10|606.26|603.26|606.23|603.23|606.28|603.28|606.23|603.23|14
1608617420000|2020-12-22 06:10:20|606.22|603.22|605.9|602.9|606.23|603.23|605.9|602.9|28
1608617430000|2020-12-22 06:10:30|605.91|602.91|605.66|602.66|605.91|602.91|605.66|602.66|21
1608617440000|2020-12-22 06:10:40|605.62|602.62|605.59|602.59|605.63|602.63|605.45|602.45|19
1608617450000|2020-12-22 06:10:50|605.6|602.6|605.49|602.49|605.64|602.64|605.46|602.46|30
1608617460000|2020-12-22 06:11:00|605.5|602.5|605.59|602.59|605.6|602.6|605.49|602.49|27
1608617470000|2020-12-22 06:11:10|605.57|602.57|605.94|602.94|605.98|602.98|605.57|602.57|30
1608617480000|2020-12-22 06:11:20|605.98|602.98|606.06|603.06|606.06|603.06|605.95|602.95|9
1608617490000|2020-12-22 06:11:30|606.03|603.03|605.83|602.83|606.05|603.05|605.76|602.76|27
1608617500000|2020-12-22 06:11:40|605.84|602.84|605.63|602.63|605.9|602.9|605.63|602.63|25
1608617510000|2020-12-22 06:11:50|605.64|602.64|605.41|602.41|605.69|602.69|605.41|602.41|22
1608617520000|2020-12-22 06:12:00|605.4|602.4|605.51|602.51|605.51|602.51|605.24|602.24|17
1608617530000|2020-12-22 06:12:10|605.49|602.49|605.24|602.24|605.49|602.49|605.24|602.24|25
1608617540000|2020-12-22 06:12:20|605.23|602.23|605.47|602.47|605.47|602.47|605.16|602.16|22
1608617550000|2020-12-22 06:12:30|605.5|602.5|605.7|602.7|605.71|602.71|605.47|602.47|37
1608617560000|2020-12-22 06:12:40|605.73|602.73|605.89|602.89|605.92|602.92|605.7|602.7|21
1608617570000|2020-12-22 06:12:50|605.9|602.9|606.07|603.07|606.08|603.08|605.87|602.87|26
1608617580000|2020-12-22 06:13:00|606.09|603.09|606.61|603.61|606.7|603.7|606.05|603.05|35
1608617590000|2020-12-22 06:13:10|606.59|603.59|607.01|604.01|607.01|604.01|606.5|603.5|32
1608617600000|2020-12-22 06:13:20|607.03|604.03|607.05|604.05|607.05|604.05|606.86|603.86|28
1608617610000|2020-12-22 06:13:30|607.04|604.04|607.03|604.03|607.18|604.18|606.82|603.82|37
1608617620000|2020-12-22 06:13:40|607.02|604.02|607.05|604.05|607.14|604.14|606.85|603.85|31
1608617630000|2020-12-22 06:13:50|607.02|604.02|607.25|604.25|607.26|604.26|606.99|603.99|32
1608617640000|2020-12-22 06:14:00|607.27|604.27|606.69|603.69|607.27|604.27|606.69|603.69|30
1608617650000|2020-12-22 06:14:10|606.74|603.74|606.66|603.66|606.74|603.74|606.58|603.58|31
1608617660000|2020-12-22 06:14:20|606.67|603.67|606.47|603.47|606.71|603.71|606.47|603.47|32
1608617670000|2020-12-22 06:14:30|606.36|603.36|606.53|603.53|606.63|603.63|606.34|603.34|28
1608617680000|2020-12-22 06:14:40|606.54|603.54|606.48|603.48|606.57|603.57|606.41|603.41|27
1608617690000|2020-12-22 06:14:50|606.47|603.47|606.36|603.36|606.49|603.49|606.29|603.29|29
1608617700000|2020-12-22 06:15:00|606.35|603.35|606.76|603.76|606.78|603.78|606.35|603.35|30
1608617710000|2020-12-22 06:15:10|606.79|603.79|606.89|603.89|606.92|603.92|606.77|603.77|19
1608617720000|2020-12-22 06:15:20|606.86|603.86|606.89|603.89|606.95|603.95|606.83|603.83|30
1608617730000|2020-12-22 06:15:30|606.86|603.86|606.86|603.86|606.97|603.97|606.8|603.8|27
1608617740000|2020-12-22 06:15:40|606.85|603.85|606.85|603.85|607.04|604.04|606.8|603.8|22
1608617750000|2020-12-22 06:15:50|606.82|603.82|606.85|603.85|606.93|603.93|606.82|603.82|31
1608617760000|2020-12-22 06:16:00|606.95|603.95|606.95|603.95|606.95|603.95|606.87|603.87|26
1608617770000|2020-12-22 06:16:10|606.97|603.97|607.31|604.31|607.32|604.32|606.97|603.97|24
1608617780000|2020-12-22 06:16:20|607.29|604.29|607.38|604.38|607.43|604.43|607.29|604.29|29
1608617790000|2020-12-22 06:16:30|607.39|604.39|607.38|604.38|607.44|604.44|607.34|604.34|20
1608617800000|2020-12-22 06:16:40|607.4|604.4|607.41|604.41|607.45|604.45|607.37|604.37|22
1608617810000|2020-12-22 06:16:50|607.43|604.43|608|605|608|605|607.42|604.42|22
1608617820000|2020-12-22 06:17:00|608.01|605.01|608.09|605.09|608.12|605.12|607.98|604.98|30
1608617830000|2020-12-22 06:17:10|608.08|605.08|608.13|605.13|608.17|605.17|608.04|605.04|21
1608617840000|2020-12-22 06:17:20|608.12|605.12|608.26|605.26|608.27|605.27|608.11|605.11|15
1608617850000|2020-12-22 06:17:30|608.27|605.27|608.34|605.34|608.48|605.48|608.25|605.25|20
1608617860000|2020-12-22 06:17:40|608.29|605.29|608.54|605.54|608.56|605.56|608.16|605.16|33
1608617870000|2020-12-22 06:17:50|608.57|605.57|608.56|605.56|608.62|605.62|608.41|605.41|33
1608617880000|2020-12-22 06:18:00|608.55|605.55|608.86|605.86|608.91|605.91|608.55|605.55|29
1608617890000|2020-12-22 06:18:10|608.89|605.89|608.87|605.87|608.92|605.92|608.83|605.83|28
1608617900000|2020-12-22 06:18:20|608.92|605.92|608.98|605.98|608.98|605.98|608.88|605.88|19
1608617910000|2020-12-22 06:18:30|608.99|605.99|608.89|605.89|609.01|606.01|608.85|605.85|27
1608617920000|2020-12-22 06:18:40|608.84|605.84|608.78|605.78|608.88|605.88|608.68|605.68|28
1608617930000|2020-12-22 06:18:50|608.76|605.76|608.92|605.92|608.92|605.92|608.75|605.75|19
1608617940000|2020-12-22 06:19:00|608.91|605.91|608.68|605.68|608.92|605.92|608.68|605.68|25
1608617950000|2020-12-22 06:19:10|608.67|605.67|608.53|605.53|608.68|605.68|608.51|605.51|23
1608617960000|2020-12-22 06:19:20|608.54|605.54|608.59|605.59|608.59|605.59|608.48|605.48|18
1608617970000|2020-12-22 06:19:30|608.56|605.56|608.32|605.32|608.57|605.57|608.28|605.28|31
1608617980000|2020-12-22 06:19:40|608.33|605.33|608.31|605.31|608.34|605.34|608.3|605.3|17
1608617990000|2020-12-22 06:19:50|608.32|605.32|608.28|605.28|608.4|605.4|608.28|605.28|19
1608618000000|2020-12-22 06:20:00|608.29|605.29|608.43|605.43|608.47|605.47|608.28|605.28|22
1608618010000|2020-12-22 06:20:10|608.47|605.47|608.5|605.5|608.56|605.56|608.47|605.47|21
1608618020000|2020-12-22 06:20:20|608.49|605.49|608.52|605.52|608.55|605.55|608.47|605.47|20
1608618030000|2020-12-22 06:20:30|608.53|605.53|608.45|605.45|608.57|605.57|608.44|605.44|30
1608618040000|2020-12-22 06:20:40|608.43|605.43|608.45|605.45|608.46|605.46|608.35|605.35|25
1608618050000|2020-12-22 06:20:50|608.46|605.46|608.46|605.46|608.51|605.51|608.46|605.46|19
1608618060000|2020-12-22 06:21:00|608.51|605.51|608.49|605.49|608.55|605.55|608.49|605.49|24
1608618070000|2020-12-22 06:21:10|608.46|605.46|608.45|605.45|608.49|605.49|608.44|605.44|18
1608618080000|2020-12-22 06:21:20|608.44|605.44|608.36|605.36|608.46|605.46|608.32|605.32|30
1608618090000|2020-12-22 06:21:30|608.35|605.35|608.32|605.32|608.37|605.37|608.31|605.31|22
1608618100000|2020-12-22 06:21:40|608.33|605.33|608.38|605.38|608.4|605.4|608.3|605.3|16
1608618110000|2020-12-22 06:21:50|608.39|605.39|608.34|605.34|608.39|605.39|608.3|605.3|19
1608618120000|2020-12-22 06:22:00|608.3|605.3|608.29|605.29|608.3|605.3|608.28|605.28|4
1608618130000|2020-12-22 06:22:10|608.22|605.22|608.27|605.27|608.27|605.27|608.22|605.22|6
1608618140000|2020-12-22 06:22:20|608.26|605.26|608.33|605.33|608.33|605.33|608.25|605.25|13
1608618150000|2020-12-22 06:22:30|608.34|605.34|608.35|605.35|608.38|605.38|608.31|605.31|15
1608618160000|2020-12-22 06:22:40|608.34|605.34|608.32|605.32|608.37|605.37|608.31|605.31|17
1608618170000|2020-12-22 06:22:50|608.31|605.31|608.26|605.26|608.31|605.31|608.25|605.25|20
1608618180000|2020-12-22 06:23:00|608.25|605.25|608.28|605.28|608.29|605.29|608.25|605.25|9
1608618190000|2020-12-22 06:23:10|608.3|605.3|608.26|605.26|608.31|605.31|608.24|605.24|19
1608618200000|2020-12-22 06:23:20|608.25|605.25|608.24|605.24|608.26|605.26|608.23|605.23|12
1608618210000|2020-12-22 06:23:30|608.23|605.23|608.07|605.07|608.24|605.24|608.07|605.07|6
1608618220000|2020-12-22 06:23:40|608.05|605.05|607.82|604.82|608.05|605.05|607.81|604.81|29
1608618230000|2020-12-22 06:23:50|607.84|604.84|607.93|604.93|607.95|604.95|607.58|604.58|27
1608618240000|2020-12-22 06:24:00|608.01|605.01|608.17|605.17|608.2|605.2|607.97|604.97|23
1608618250000|2020-12-22 06:24:10|608.18|605.18|608.16|605.16|608.26|605.26|608.09|605.09|30
1608618260000|2020-12-22 06:24:20|608.15|605.15|608.15|605.15|608.19|605.19|608.12|605.12|26
1608618270000|2020-12-22 06:24:30|608.14|605.14|607.98|604.98|608.19|605.19|607.97|604.97|31
1608618280000|2020-12-22 06:24:40|607.99|604.99|608|605|608.01|605.01|607.89|604.89|29
1608618290000|2020-12-22 06:24:50|608.02|605.02|607.86|604.86|608.04|605.04|607.83|604.83|26
1608618300000|2020-12-22 06:25:00|607.88|604.88|608.05|605.05|608.06|605.06|607.86|604.86|27
1608618310000|2020-12-22 06:25:10|608.03|605.03|608.24|605.24|608.34|605.34|608.03|605.03|31
1608618320000|2020-12-22 06:25:20|608.23|605.23|608.31|605.31|608.34|605.34|608.23|605.23|24
1608618330000|2020-12-22 06:25:30|608.33|605.33|608.34|605.34|608.37|605.37|608.3|605.3|26
1608618340000|2020-12-22 06:25:40|608.33|605.33|608.36|605.36|608.41|605.41|608.32|605.32|17
1608618350000|2020-12-22 06:25:50|608.35|605.35|608.39|605.39|608.41|605.41|608.34|605.34|23
1608618360000|2020-12-22 06:26:00|608.38|605.38|608.64|605.64|608.71|605.71|608.36|605.36|24
1608618370000|2020-12-22 06:26:10|608.53|605.53|608.54|605.54|608.68|605.68|608.52|605.52|28
1608618380000|2020-12-22 06:26:20|608.55|605.55|608.67|605.67|608.7|605.7|608.51|605.51|32
1608618390000|2020-12-22 06:26:30|608.68|605.68|608.64|605.64|608.68|605.68|608.61|605.61|23
1608618400000|2020-12-22 06:26:40|608.65|605.65|608.76|605.76|608.76|605.76|608.63|605.63|24
1608618410000|2020-12-22 06:26:50|608.78|605.78|608.77|605.77|608.96|605.96|608.74|605.74|32
1608618420000|2020-12-22 06:27:00|608.76|605.76|608.82|605.82|608.83|605.83|608.63|605.63|31
1608618430000|2020-12-22 06:27:10|608.91|605.91|609|606|609|606|608.89|605.89|20
1608618440000|2020-12-22 06:27:20|608.99|605.99|608.94|605.94|608.99|605.99|608.85|605.85|27
1608618450000|2020-12-22 06:27:30|608.97|605.97|608.98|605.98|609.07|606.07|608.95|605.95|28
1608618460000|2020-12-22 06:27:40|608.97|605.97|609|606|609.02|606.02|608.97|605.97|12
1608618470000|2020-12-22 06:27:50|608.99|605.99|609.41|606.41|609.44|606.44|608.99|605.99|27
1608618480000|2020-12-22 06:28:00|609.44|606.44|609.35|606.35|609.45|606.45|609.28|606.28|31
1608618490000|2020-12-22 06:28:10|609.34|606.34|609.37|606.37|609.38|606.38|609.32|606.32|17
1608618500000|2020-12-22 06:28:20|609.33|606.33|609.05|606.05|609.34|606.34|609.05|606.05|26
1608618510000|2020-12-22 06:28:30|609.07|606.07|609.14|606.14|609.16|606.16|609.05|606.05|17
1608618520000|2020-12-22 06:28:40|609.17|606.17|609.18|606.18|609.29|606.29|609.15|606.15|25
1608618530000|2020-12-22 06:28:50|609.19|606.19|609.19|606.19|609.24|606.24|609.13|606.13|23
1608618540000|2020-12-22 06:29:00|609.18|606.18|609.24|606.24|609.28|606.28|609.18|606.18|21
1608618550000|2020-12-22 06:29:10|609.26|606.26|609.12|606.12|609.26|606.26|609.12|606.12|17
1608618560000|2020-12-22 06:29:20|609.11|606.11|609.09|606.09|609.13|606.13|609.01|606.01|31
1608618570000|2020-12-22 06:29:30|609.08|606.08|608.8|605.8|609.08|606.08|608.78|605.78|30
1608618580000|2020-12-22 06:29:40|608.79|605.79|608.67|605.67|608.79|605.79|608.67|605.67|24
1608618590000|2020-12-22 06:29:50|608.66|605.66|608.7|605.7|608.71|605.71|608.61|605.61|25
1608618600000|2020-12-22 06:30:00|608.71|605.71|608.87|605.87|608.99|605.99|608.71|605.71|20
1608618610000|2020-12-22 06:30:10|608.85|605.85|608.65|605.65|608.88|605.88|608.65|605.65|22
1608618620000|2020-12-22 06:30:20|608.66|605.66|608.62|605.62|608.68|605.68|608.62|605.62|11
1608618630000|2020-12-22 06:30:30|608.61|605.61|608.54|605.54|608.63|605.63|608.54|605.54|14
1608618640000|2020-12-22 06:30:40|608.55|605.55|608.64|605.64|608.65|605.65|608.53|605.53|22
1608618650000|2020-12-22 06:30:50|608.65|605.65|608.63|605.63|608.67|605.67|608.6|605.6|20
1608618660000|2020-12-22 06:31:00|608.62|605.62|608.83|605.83|608.91|605.91|608.62|605.62|24
1608618670000|2020-12-22 06:31:10|608.84|605.84|608.85|605.85|608.87|605.87|608.73|605.73|30
1608618680000|2020-12-22 06:31:20|608.87|605.87|608.79|605.79|608.88|605.88|608.78|605.78|32
1608618690000|2020-12-22 06:31:30|608.8|605.8|608.82|605.82|608.82|605.82|608.77|605.77|22
1608618700000|2020-12-22 06:31:40|608.79|605.79|608.94|605.94|608.98|605.98|608.78|605.78|23
1608618710000|2020-12-22 06:31:50|608.92|605.92|608.66|605.66|608.92|605.92|608.63|605.63|17
1608618720000|2020-12-22 06:32:00|608.64|605.64|608.74|605.74|608.74|605.74|608.64|605.64|14
1608618730000|2020-12-22 06:32:10|608.73|605.73|608.53|605.53|608.73|605.73|608.52|605.52|20
1608618740000|2020-12-22 06:32:20|608.52|605.52|608.73|605.73|608.73|605.73|608.52|605.52|20
1608618750000|2020-12-22 06:32:30|608.72|605.72|608.71|605.71|608.72|605.72|608.68|605.68|16
1608618760000|2020-12-22 06:32:40|608.72|605.72|608.84|605.84|608.86|605.86|608.7|605.7|22
1608618770000|2020-12-22 06:32:50|608.83|605.83|608.83|605.83|608.85|605.85|608.82|605.82|14
1608618780000|2020-12-22 06:33:00|608.84|605.84|608.8|605.8|608.96|605.96|608.78|605.78|19
1608618790000|2020-12-22 06:33:10|608.79|605.79|608.65|605.65|608.8|605.8|608.65|605.65|22
1608618800000|2020-12-22 06:33:20|608.64|605.64|608.87|605.87|608.87|605.87|608.64|605.64|31
1608618810000|2020-12-22 06:33:30|608.85|605.85|608.77|605.77|608.87|605.87|608.77|605.77|11
1608618820000|2020-12-22 06:33:40|608.78|605.78|608.69|605.69|608.78|605.78|608.69|605.69|12
1608618830000|2020-12-22 06:33:50|608.71|605.71|608.64|605.64|608.71|605.71|608.55|605.55|23
1608618840000|2020-12-22 06:34:00|608.63|605.63|608.69|605.69|608.69|605.69|608.59|605.59|22
1608618850000|2020-12-22 06:34:10|608.67|605.67|608.65|605.65|608.73|605.73|608.65|605.65|19
1608618860000|2020-12-22 06:34:20|608.63|605.63|608.54|605.54|608.69|605.69|608.54|605.54|22
1608618870000|2020-12-22 06:34:30|608.53|605.53|608.36|605.36|608.53|605.53|608.36|605.36|13
1608618880000|2020-12-22 06:34:40|608.37|605.37|608.37|605.37|608.38|605.38|608.36|605.36|6
1608618890000|2020-12-22 06:34:50|608.36|605.36|608.34|605.34|608.36|605.36|608.34|605.34|10
1608618900000|2020-12-22 06:35:00|608.33|605.33|608.27|605.27|608.34|605.34|608.27|605.27|13
1608618910000|2020-12-22 06:35:10|608.28|605.28|608.1|605.1|608.29|605.29|608.09|605.09|18
1608618920000|2020-12-22 06:35:20|608.09|605.09|608.05|605.05|608.1|605.1|607.94|604.94|20
1608618930000|2020-12-22 06:35:30|608.04|605.04|608.01|605.01|608.16|605.16|608|605|22
1608618940000|2020-12-22 06:35:40|608.03|605.03|608.07|605.07|608.14|605.14|608.03|605.03|26
1608618950000|2020-12-22 06:35:50|608.06|605.06|607.99|604.99|608.06|605.06|607.97|604.97|23
1608618960000|2020-12-22 06:36:00|608|605|607.92|604.92|608|605|607.92|604.92|18
1608618970000|2020-12-22 06:36:10|607.93|604.93|607.88|604.88|607.94|604.94|607.85|604.85|18
1608618980000|2020-12-22 06:36:20|607.87|604.87|607.58|604.58|607.88|604.88|607.58|604.58|26
1608618990000|2020-12-22 06:36:30|607.59|604.59|607.76|604.76|607.8|604.8|607.58|604.58|23
1608619000000|2020-12-22 06:36:40|607.77|604.77|607.71|604.71|607.8|604.8|607.71|604.71|14
1608619010000|2020-12-22 06:36:50|607.69|604.69|607.73|604.73|607.74|604.74|607.69|604.69|13
1608619020000|2020-12-22 06:37:00|607.72|604.72|608.03|605.03|608.03|605.03|607.69|604.69|22
1608619030000|2020-12-22 06:37:10|608|605|608.11|605.11|608.12|605.12|608|605|24
1608619040000|2020-12-22 06:37:20|608.1|605.1|608.14|605.14|608.18|605.18|608|605|18
1608619050000|2020-12-22 06:37:30|608.02|605.02|607.89|604.89|608.02|605.02|607.89|604.89|20
1608619060000|2020-12-22 06:37:40|607.9|604.9|607.85|604.85|607.9|604.9|607.83|604.83|16
1608619070000|2020-12-22 06:37:50|607.84|604.84|607.84|604.84|607.85|604.85|607.82|604.82|21
1608619080000|2020-12-22 06:38:00|607.87|604.87|607.91|604.91|607.96|604.96|607.87|604.87|20
1608619090000|2020-12-22 06:38:10|607.92|604.92|607.91|604.91|607.97|604.97|607.9|604.9|22
1608619100000|2020-12-22 06:38:20|607.88|604.88|607.87|604.87|607.92|604.92|607.85|604.85|19
1608619110000|2020-12-22 06:38:30|607.88|604.88|607.8|604.8|607.88|604.88|607.77|604.77|17
1608619120000|2020-12-22 06:38:40|607.82|604.82|607.8|604.8|607.82|604.82|607.77|604.77|13
1608619130000|2020-12-22 06:38:50|607.81|604.81|607.79|604.79|607.81|604.81|607.78|604.78|12
1608619140000|2020-12-22 06:39:00|607.67|604.67|607.71|604.71|607.72|604.72|607.66|604.66|12
1608619150000|2020-12-22 06:39:10|607.62|604.62|607.5|604.5|607.69|604.69|607.47|604.47|13
1608619160000|2020-12-22 06:39:20|607.49|604.49|607.37|604.37|607.52|604.52|607.36|604.36|27
1608619170000|2020-12-22 06:39:30|607.36|604.36|607.27|604.27|607.37|604.37|607.12|604.12|27
1608619180000|2020-12-22 06:39:40|607.29|604.29|607.24|604.24|607.3|604.3|607.23|604.23|21
1608619190000|2020-12-22 06:39:50|607.28|604.28|607.21|604.21|607.29|604.29|607.18|604.18|19
1608619200000|2020-12-22 06:40:00|607.2|604.2|606.93|603.93|607.22|604.22|606.93|603.93|24
1608619210000|2020-12-22 06:40:10|606.95|603.95|607.05|604.05|607.05|604.05|606.89|603.89|17
1608619220000|2020-12-22 06:40:20|607.09|604.09|606.97|603.97|607.15|604.15|606.97|603.97|22
1608619230000|2020-12-22 06:40:30|606.96|603.96|606.81|603.81|606.96|603.96|606.81|603.81|13
1608619240000|2020-12-22 06:40:40|606.8|603.8|606.72|603.72|606.8|603.8|606.7|603.7|18
1608619250000|2020-12-22 06:40:50|606.71|603.71|606.63|603.63|606.73|603.73|606.63|603.63|17
1608619260000|2020-12-22 06:41:00|606.62|603.62|606.44|603.44|606.66|603.66|606.44|603.44|19
1608619270000|2020-12-22 06:41:10|606.45|603.45|606.29|603.29|606.45|603.45|606.28|603.28|27
1608619280000|2020-12-22 06:41:20|606.32|603.32|606.25|603.25|606.33|603.33|606.22|603.22|17
1608619290000|2020-12-22 06:41:30|606.29|603.29|606.36|603.36|606.38|603.38|606.29|603.29|25
1608619300000|2020-12-22 06:41:40|606.33|603.33|606.47|603.47|606.49|603.49|606.29|603.29|29
1608619310000|2020-12-22 06:41:50|606.48|603.48|606.5|603.5|606.51|603.51|606.46|603.46|20
1608619320000|2020-12-22 06:42:00|606.48|603.48|606.72|603.72|606.76|603.76|606.46|603.46|21
1608619330000|2020-12-22 06:42:10|606.74|603.74|606.91|603.91|607.08|604.08|606.74|603.74|36
1608619340000|2020-12-22 06:42:20|606.89|603.89|606.99|603.99|606.99|603.99|606.79|603.79|27
1608619350000|2020-12-22 06:42:30|606.97|603.97|607.24|604.24|607.24|604.24|606.91|603.91|28
1608619360000|2020-12-22 06:42:40|607.25|604.25|607.14|604.14|607.25|604.25|607.12|604.12|29
1608619370000|2020-12-22 06:42:50|607.12|604.12|607.14|604.14|607.18|604.18|607.02|604.02|27
1608619380000|2020-12-22 06:43:00|607.13|604.13|606.97|603.97|607.13|604.13|606.96|603.96|21
1608619390000|2020-12-22 06:43:10|606.99|603.99|606.82|603.82|606.99|603.99|606.82|603.82|21
1608619400000|2020-12-22 06:43:20|606.8|603.8|607.02|604.02|607.02|604.02|606.76|603.76|23
1608619410000|2020-12-22 06:43:30|607.08|604.08|607.13|604.13|607.21|604.21|607.05|604.05|20
1608619420000|2020-12-22 06:43:40|607.12|604.12|607.32|604.32|607.32|604.32|607.06|604.06|25
1608619430000|2020-12-22 06:43:50|607.34|604.34|607.39|604.39|607.43|604.43|607.34|604.34|28
1608619440000|2020-12-22 06:44:00|607.38|604.38|607.51|604.51|607.51|604.51|607.38|604.38|26
1608619450000|2020-12-22 06:44:10|607.56|604.56|607.75|604.75|607.77|604.77|607.56|604.56|31
1608619460000|2020-12-22 06:44:20|607.76|604.76|607.8|604.8|607.82|604.82|607.64|604.64|27
1608619470000|2020-12-22 06:44:30|607.81|604.81|607.77|604.77|607.86|604.86|607.75|604.75|21
1608619480000|2020-12-22 06:44:40|607.75|604.75|607.69|604.69|607.75|604.75|607.68|604.68|18
1608619490000|2020-12-22 06:44:50|607.66|604.66|607.86|604.86|607.87|604.87|607.65|604.65|20
1608619500000|2020-12-22 06:45:00|607.87|604.87|607.8|604.8|607.87|604.87|607.79|604.79|24
1608619510000|2020-12-22 06:45:10|607.79|604.79|607.48|604.48|607.8|604.8|607.48|604.48|22
1608619520000|2020-12-22 06:45:20|607.49|604.49|607.48|604.48|607.51|604.51|607.35|604.35|22
1608619530000|2020-12-22 06:45:30|607.47|604.47|607.44|604.44|607.48|604.48|607.4|604.4|31
1608619540000|2020-12-22 06:45:40|607.42|604.42|607.33|604.33|607.51|604.51|607.33|604.33|31
1608619550000|2020-12-22 06:45:50|607.35|604.35|607.25|604.25|607.35|604.35|607.24|604.24|24
1608619560000|2020-12-22 06:46:00|607.26|604.26|607.34|604.34|607.5|604.5|607.26|604.26|27
1608619570000|2020-12-22 06:46:10|607.39|604.39|607.27|604.27|607.39|604.39|607.17|604.17|22
1608619580000|2020-12-22 06:46:20|607.24|604.24|607.38|604.38|607.45|604.45|607.21|604.21|24
1608619590000|2020-12-22 06:46:30|607.37|604.37|607.72|604.72|607.78|604.78|607.37|604.37|29
1608619600000|2020-12-22 06:46:40|607.73|604.73|607.91|604.91|607.91|604.91|607.73|604.73|21
1608619610000|2020-12-22 06:46:50|607.9|604.9|607.99|604.99|608.02|605.02|607.85|604.85|24
1608619620000|2020-12-22 06:47:00|607.98|604.98|608.35|605.35|608.35|605.35|607.97|604.97|30
1608619630000|2020-12-22 06:47:10|608.36|605.36|608.3|605.3|608.38|605.38|608.27|605.27|31
1608619640000|2020-12-22 06:47:20|608.31|605.31|608.31|605.31|608.36|605.36|608.19|605.19|26
1608619650000|2020-12-22 06:47:30|608.33|605.33|608.28|605.28|608.38|605.38|608.26|605.26|29
1608619660000|2020-12-22 06:47:40|608.32|605.32|608.17|605.17|608.33|605.33|608.15|605.15|21
1608619670000|2020-12-22 06:47:50|608.16|605.16|608.28|605.28|608.28|605.28|608.16|605.16|18
1608619680000|2020-12-22 06:48:00|608.29|605.29|608.37|605.37|608.37|605.37|608.27|605.27|15
1608619690000|2020-12-22 06:48:10|608.38|605.38|608.45|605.45|608.47|605.47|608.37|605.37|17
1608619700000|2020-12-22 06:48:20|608.44|605.44|608.32|605.32|608.44|605.44|608.32|605.32|18
1608619710000|2020-12-22 06:48:30|608.3|605.3|608.33|605.33|608.33|605.33|608.3|605.3|16
1608619720000|2020-12-22 06:48:40|608.32|605.32|608.17|605.17|608.32|605.32|608.16|605.16|16
1608619730000|2020-12-22 06:48:50|608.16|605.16|608.24|605.24|608.24|605.24|608.15|605.15|8
1608619740000|2020-12-22 06:49:00|608.25|605.25|608.39|605.39|608.39|605.39|608.25|605.25|12
1608619750000|2020-12-22 06:49:10|608.4|605.4|608.42|605.42|608.43|605.43|608.4|605.4|10
1608619760000|2020-12-22 06:49:20|608.41|605.41|608.3|605.3|608.41|605.41|608.28|605.28|23
1608619770000|2020-12-22 06:49:30|608.28|605.28|608.31|605.31|608.34|605.34|608.28|605.28|20
1608619780000|2020-12-22 06:49:40|608.3|605.3|608.31|605.31|608.31|605.31|608.3|605.3|6
1608619790000|2020-12-22 06:49:50|608.33|605.33|608.35|605.35|608.35|605.35|608.31|605.31|7
1608619800000|2020-12-22 06:50:00|608.34|605.34|608.42|605.42|608.43|605.43|608.34|605.34|14
1608619810000|2020-12-22 06:50:10|608.41|605.41|608.4|605.4|608.42|605.42|608.39|605.39|9
1608619820000|2020-12-22 06:50:20|608.39|605.39|608.27|605.27|608.4|605.4|608.26|605.26|11
1608619830000|2020-12-22 06:50:30|608.26|605.26|608.07|605.07|608.28|605.28|608.05|605.05|26
1608619840000|2020-12-22 06:50:40|608.06|605.06|608.18|605.18|608.18|605.18|608.02|605.02|24
1608619850000|2020-12-22 06:50:50|608.19|605.19|608.2|605.2|608.22|605.22|608.16|605.16|25
1608619860000|2020-12-22 06:51:00|608.19|605.19|608.07|605.07|608.19|605.19|608.05|605.05|22
1608619870000|2020-12-22 06:51:10|608.06|605.06|607.96|604.96|608.07|605.07|607.96|604.96|16
1608619880000|2020-12-22 06:51:20|607.95|604.95|607.95|604.95|607.95|604.95|607.94|604.94|3
1608619890000|2020-12-22 06:51:30|607.94|604.94|607.93|604.93|607.96|604.96|607.93|604.93|11
1608619900000|2020-12-22 06:51:40|607.94|604.94|607.94|604.94|607.96|604.96|607.91|604.91|22
1608619910000|2020-12-22 06:51:50|607.96|604.96|608.01|605.01|608.07|605.07|607.96|604.96|18
1608619920000|2020-12-22 06:52:00|608.02|605.02|608.22|605.22|608.27|605.27|608.02|605.02|23
1608619930000|2020-12-22 06:52:10|608.23|605.23|608.27|605.27|608.33|605.33|608.16|605.16|29
1608619940000|2020-12-22 06:52:20|608.31|605.31|608.27|605.27|608.37|605.37|608.25|605.25|27
1608619950000|2020-12-22 06:52:30|608.28|605.28|608.35|605.35|608.41|605.41|608.25|605.25|28
1608619960000|2020-12-22 06:52:40|608.36|605.36|608.15|605.15|608.36|605.36|608.15|605.15|28
1608619970000|2020-12-22 06:52:50|608.16|605.16|608.14|605.14|608.18|605.18|608.08|605.08|22
1608619980000|2020-12-22 06:53:00|608.09|605.09|608.11|605.11|608.14|605.14|608.09|605.09|23
1608619990000|2020-12-22 06:53:10|608.1|605.1|608.27|605.27|608.33|605.33|608.1|605.1|15
1608620000000|2020-12-22 06:53:20|608.32|605.32|608.21|605.21|608.41|605.41|608.2|605.2|33
1608620010000|2020-12-22 06:53:30|608.23|605.23|608.28|605.28|608.32|605.32|608.2|605.2|27
1608620020000|2020-12-22 06:53:40|608.27|605.27|608.29|605.29|608.45|605.45|608.27|605.27|26
1608620030000|2020-12-22 06:53:50|608.32|605.32|608.36|605.36|608.4|605.4|608.32|605.32|19
1608620040000|2020-12-22 06:54:00|608.3|605.3|608.36|605.36|608.41|605.41|608.28|605.28|31
1608620050000|2020-12-22 06:54:10|608.38|605.38|608.36|605.36|608.41|605.41|608.34|605.34|32
1608620060000|2020-12-22 06:54:20|608.35|605.35|608.24|605.24|608.41|605.41|608.22|605.22|30
1608620070000|2020-12-22 06:54:30|608.23|605.23|608.1|605.1|608.25|605.25|608.09|605.09|24
1608620080000|2020-12-22 06:54:40|608.11|605.11|607.93|604.93|608.11|605.11|607.92|604.92|24
1608620090000|2020-12-22 06:54:50|607.94|604.94|608.01|605.01|608.04|605.04|607.9|604.9|15
1608620100000|2020-12-22 06:55:00|608|605|607.88|604.88|608.03|605.03|607.79|604.79|33
1608620110000|2020-12-22 06:55:10|607.86|604.86|607.66|604.66|607.86|604.86|607.66|604.66|21
1608620120000|2020-12-22 06:55:20|607.65|604.65|607.66|604.66|607.75|604.75|607.65|604.65|18
1608620130000|2020-12-22 06:55:30|607.65|604.65|607.33|604.33|607.65|604.65|607.33|604.33|29
1608620140000|2020-12-22 06:55:40|607.41|604.41|607.12|604.12|607.45|604.45|606.78|603.78|31
1608620150000|2020-12-22 06:55:50|606.97|603.97|606.52|603.52|607.04|604.04|606.51|603.51|32
1608620160000|2020-12-22 06:56:00|606.53|603.53|606.52|603.52|606.6|603.6|606.49|603.49|21
1608620170000|2020-12-22 06:56:10|606.6|603.6|606.55|603.55|606.7|603.7|606.47|603.47|27
1608620180000|2020-12-22 06:56:20|606.52|603.52|606.34|603.34|606.54|603.54|606.33|603.33|20
1608620190000|2020-12-22 06:56:30|606.35|603.35|606.36|603.36|606.37|603.37|606.35|603.35|9
1608620200000|2020-12-22 06:56:40|606.24|603.24|605.9|602.9|606.24|603.24|605.86|602.86|28
1608620210000|2020-12-22 06:56:50|605.89|602.89|605.79|602.79|605.95|602.95|605.74|602.74|22
1608620220000|2020-12-22 06:57:00|605.73|602.73|606.07|603.07|606.07|603.07|605.69|602.69|21
1608620230000|2020-12-22 06:57:10|606.08|603.08|606.18|603.18|606.24|603.24|606.08|603.08|24
1608620240000|2020-12-22 06:57:20|606.2|603.2|606.29|603.29|606.36|603.36|606.17|603.17|26
1608620250000|2020-12-22 06:57:30|606.33|603.33|606.1|603.1|606.34|603.34|606.1|603.1|24
1608620260000|2020-12-22 06:57:40|606.09|603.09|605.82|602.82|606.1|603.1|605.82|602.82|26
1608620270000|2020-12-22 06:57:50|605.85|602.85|605.88|602.88|605.89|602.89|605.81|602.81|22
1608620280000|2020-12-22 06:58:00|605.93|602.93|605.79|602.79|606|603|605.78|602.78|31
1608620290000|2020-12-22 06:58:10|605.8|602.8|605.73|602.73|605.8|602.8|605.72|602.72|21
1608620300000|2020-12-22 06:58:20|605.72|602.72|605.57|602.57|605.74|602.74|605.54|602.54|23
1608620310000|2020-12-22 06:58:30|605.46|602.46|605.39|602.39|605.46|602.46|605.31|602.31|27
1608620320000|2020-12-22 06:58:40|605.4|602.4|604.89|601.89|605.4|602.4|604.89|601.89|26
1608620330000|2020-12-22 06:58:50|604.91|601.91|604.87|601.87|604.92|601.92|604.82|601.82|22
1608620340000|2020-12-22 06:59:00|604.89|601.89|604.98|601.98|605.12|602.12|604.89|601.89|32
1608620350000|2020-12-22 06:59:10|604.96|601.96|605.14|602.14|605.16|602.16|604.94|601.94|20
1608620360000|2020-12-22 06:59:20|605.18|602.18|605.07|602.07|605.22|602.22|605.03|602.03|29
1608620370000|2020-12-22 06:59:30|605.05|602.05|604.88|601.88|605.06|602.06|604.87|601.87|23
1608620380000|2020-12-22 06:59:40|604.87|601.87|604.53|601.53|604.9|601.9|604.45|601.45|21
1608620390000|2020-12-22 06:59:50|604.45|601.45|604.5|601.5|604.61|601.61|604.42|601.42|30
1608620400000|2020-12-22 07:00:00|604.56|601.56|604.89|601.89|604.89|601.89|604.49|601.49|35
1608620410000|2020-12-22 07:00:10|605.01|602.01|605.17|602.17|605.28|602.28|605|602|30
1608620420000|2020-12-22 07:00:20|605.2|602.2|604.75|601.75|605.2|602.2|604.73|601.73|33
1608620430000|2020-12-22 07:00:30|604.73|601.73|604.49|601.49|604.73|601.73|604.49|601.49|30
1608620440000|2020-12-22 07:00:40|604.48|601.48|604.45|601.45|604.59|601.59|604.43|601.43|28
1608620450000|2020-12-22 07:00:50|604.47|601.47|604.56|601.56|604.6|601.6|604.44|601.44|34
1608620460000|2020-12-22 07:01:00|604.57|601.57|604.67|601.67|604.76|601.76|604.56|601.56|25
1608620470000|2020-12-22 07:01:10|604.65|601.65|604.68|601.68|604.71|601.71|604.65|601.65|19
1608620480000|2020-12-22 07:01:20|604.67|601.67|604.64|601.64|604.7|601.7|604.53|601.53|25
1608620490000|2020-12-22 07:01:30|604.65|601.65|604.53|601.53|604.65|601.65|604.5|601.5|23
1608620500000|2020-12-22 07:01:40|604.54|601.54|604.38|601.38|604.56|601.56|604.35|601.35|29
1608620510000|2020-12-22 07:01:50|604.39|601.39|604.32|601.32|604.41|601.41|604.3|601.3|23
1608620520000|2020-12-22 07:02:00|604.3|601.3|604.3|601.3|604.32|601.32|604.28|601.28|25
1608620530000|2020-12-22 07:02:10|604.29|601.29|604.26|601.26|604.29|601.29|604.2|601.2|16
1608620540000|2020-12-22 07:02:20|604.28|601.28|604.35|601.35|604.39|601.39|604.26|601.26|21
1608620550000|2020-12-22 07:02:30|604.36|601.36|604.15|601.15|604.38|601.38|604.15|601.15|20
1608620560000|2020-12-22 07:02:40|604.14|601.14|603.65|600.65|604.18|601.18|603.65|600.65|26
1608620570000|2020-12-22 07:02:50|603.67|600.67|602.89|599.89|603.68|600.68|602.87|599.87|30
1608620580000|2020-12-22 07:03:00|602.88|599.88|603.39|600.39|603.64|600.64|602.88|599.88|36
1608620590000|2020-12-22 07:03:10|603.36|600.36|603.16|600.16|603.39|600.39|603.1|600.1|27
1608620600000|2020-12-22 07:03:20|602.99|599.99|602.93|599.93|603.09|600.09|602.87|599.87|19
1608620610000|2020-12-22 07:03:30|602.94|599.94|602.99|599.99|602.99|599.99|602.68|599.68|34
1608620620000|2020-12-22 07:03:40|603.06|600.06|603.34|600.34|603.37|600.37|603.01|600.01|30
1608620630000|2020-12-22 07:03:50|603.32|600.32|603.43|600.43|603.64|600.64|603.15|600.15|29
1608620640000|2020-12-22 07:04:00|603.55|600.55|603.84|600.84|603.84|600.84|603.55|600.55|26
1608620650000|2020-12-22 07:04:10|603.83|600.83|604.03|601.03|604.12|601.12|603.76|600.76|27
1608620660000|2020-12-22 07:04:20|604.07|601.07|604.2|601.2|604.24|601.24|604.07|601.07|30
1608620670000|2020-12-22 07:04:30|604.18|601.18|604.13|601.13|604.18|601.18|604.12|601.12|24
1608620680000|2020-12-22 07:04:40|604.15|601.15|604.21|601.21|604.21|601.21|604.13|601.13|20
1608620690000|2020-12-22 07:04:50|604.19|601.19|604.38|601.38|604.39|601.39|604.19|601.19|15
1608620700000|2020-12-22 07:05:00|604.37|601.37|604.58|601.58|604.61|601.61|604.37|601.37|24
1608620710000|2020-12-22 07:05:10|604.48|601.48|604.62|601.62|604.69|601.69|604.48|601.48|24
1608620720000|2020-12-22 07:05:20|604.71|601.71|605.54|602.54|605.6|602.6|604.56|601.56|34
1608620730000|2020-12-22 07:05:30|605.53|602.53|605.89|602.89|605.9|602.9|605.5|602.5|33
1608620740000|2020-12-22 07:05:40|605.9|602.9|605.85|602.85|605.92|602.92|605.85|602.85|27
1608620750000|2020-12-22 07:05:50|605.83|602.83|605.96|602.96|605.96|602.96|605.75|602.75|31
1608620760000|2020-12-22 07:06:00|606|603|606.05|603.05|606.05|603.05|605.99|602.99|17
1608620770000|2020-12-22 07:06:10|606.03|603.03|605.87|602.87|606.04|603.04|605.8|602.8|24
1608620780000|2020-12-22 07:06:20|605.92|602.92|605.91|602.91|606.02|603.02|605.89|602.89|26
1608620790000|2020-12-22 07:06:30|605.9|602.9|606.06|603.06|606.06|603.06|605.9|602.9|30
1608620800000|2020-12-22 07:06:40|606.05|603.05|606.06|603.06|606.07|603.07|606.01|603.01|16
1608620810000|2020-12-22 07:06:50|606.05|603.05|606.35|603.35|606.35|603.35|606.04|603.04|23
1608620820000|2020-12-22 07:07:00|606.38|603.38|606.4|603.4|606.51|603.51|606.38|603.38|12
1608620830000|2020-12-22 07:07:10|606.5|603.5|606.5|603.5|606.6|603.6|606.45|603.45|27
1608620840000|2020-12-22 07:07:20|606.52|603.52|606.29|603.29|606.61|603.61|606.29|603.29|27
1608620850000|2020-12-22 07:07:30|606.3|603.3|606.14|603.14|606.33|603.33|606.13|603.13|29
1608620860000|2020-12-22 07:07:40|606.15|603.15|606.13|603.13|606.18|603.18|606.13|603.13|13
1608620870000|2020-12-22 07:07:50|606.12|603.12|606.01|603.01|606.12|603.12|605.99|602.99|9
1608620880000|2020-12-22 07:08:00|605.98|602.98|606.25|603.25|606.25|603.25|605.98|602.98|19
1608620890000|2020-12-22 07:08:10|606.26|603.26|606.31|603.31|606.4|603.4|606.24|603.24|22
1608620900000|2020-12-22 07:08:20|606.36|603.36|606.49|603.49|606.59|603.59|606.2|603.2|34
1608620910000|2020-12-22 07:08:30|606.57|603.57|606.59|603.59|606.65|603.65|606.52|603.52|21
1608620920000|2020-12-22 07:08:40|606.64|603.64|606.93|603.93|606.95|603.95|606.64|603.64|29
1608620930000|2020-12-22 07:08:50|606.92|603.92|607.02|604.02|607.02|604.02|606.9|603.9|32
1608620940000|2020-12-22 07:09:00|607.03|604.03|607.03|604.03|607.05|604.05|607.02|604.02|21
1608620950000|2020-12-22 07:09:10|606.97|603.97|606.45|603.45|606.97|603.97|606.43|603.43|30
1608620960000|2020-12-22 07:09:20|606.43|603.43|606.45|603.45|606.51|603.51|606.41|603.41|28
1608620970000|2020-12-22 07:09:30|606.44|603.44|606.45|603.45|606.46|603.46|606.38|603.38|21
1608620980000|2020-12-22 07:09:40|606.44|603.44|606.35|603.35|606.45|603.45|606.32|603.32|24
1608620990000|2020-12-22 07:09:50|606.34|603.34|606.28|603.28|606.34|603.34|606.28|603.28|15
1608621000000|2020-12-22 07:10:00|606.29|603.29|606.31|603.31|606.32|603.32|606.26|603.26|23
1608621010000|2020-12-22 07:10:10|606.3|603.3|606.4|603.4|606.51|603.51|606.29|603.29|21
1608621020000|2020-12-22 07:10:20|606.37|603.37|606.34|603.34|606.4|603.4|606.28|603.28|20
1608621030000|2020-12-22 07:10:30|606.35|603.35|606.26|603.26|606.35|603.35|606.26|603.26|9
1608621040000|2020-12-22 07:10:40|606.25|603.25|605.82|602.82|606.26|603.26|605.82|602.82|22
1608621050000|2020-12-22 07:10:50|605.8|602.8|605.77|602.77|605.8|602.8|605.63|602.63|26
1608621060000|2020-12-22 07:11:00|605.78|602.78|605.93|602.93|605.97|602.97|605.78|602.78|17
1608621070000|2020-12-22 07:11:10|605.94|602.94|605.83|602.83|605.94|602.94|605.83|602.83|17
1608621080000|2020-12-22 07:11:20|605.82|602.82|605.91|602.91|605.92|602.92|605.82|602.82|11
1608621090000|2020-12-22 07:11:30|605.9|602.9|605.96|602.96|605.99|602.99|605.9|602.9|10
1608621100000|2020-12-22 07:11:40|605.97|602.97|605.95|602.95|605.99|602.99|605.95|602.95|26
1608621110000|2020-12-22 07:11:50|605.96|602.96|605.76|602.76|605.96|602.96|605.76|602.76|20
1608621120000|2020-12-22 07:12:00|605.75|602.75|605.9|602.9|605.9|602.9|605.75|602.75|16
1608621130000|2020-12-22 07:12:10|605.91|602.91|606.17|603.17|606.21|603.21|605.91|602.91|12
1608621140000|2020-12-22 07:12:20|606.15|603.15|606.37|603.37|606.38|603.38|606.14|603.14|22
1608621150000|2020-12-22 07:12:30|606.31|603.31|606.38|603.38|606.38|603.38|606.24|603.24|28
1608621160000|2020-12-22 07:12:40|606.34|603.34|606.3|603.3|606.38|603.38|606.3|603.3|12
1608621170000|2020-12-22 07:12:50|606.31|603.31|606.26|603.26|606.38|603.38|606.26|603.26|23
1608621180000|2020-12-22 07:13:00|606.24|603.24|606.18|603.18|606.24|603.24|606.18|603.18|9
1608621190000|2020-12-22 07:13:10|606.17|603.17|606.1|603.1|606.17|603.17|606.06|603.06|14
1608621200000|2020-12-22 07:13:20|606.07|603.07|606.05|603.05|606.07|603.07|606.05|603.05|5
1608621210000|2020-12-22 07:13:30|606.04|603.04|605.86|602.86|606.04|603.04|605.86|602.86|14
1608621220000|2020-12-22 07:13:40|605.88|602.88|605.76|602.76|605.91|602.91|605.76|602.76|16
1608621230000|2020-12-22 07:13:50|605.75|602.75|605.76|602.76|605.76|602.76|605.75|602.75|10
1608621240000|2020-12-22 07:14:00|605.77|602.77|606.12|603.12|606.13|603.13|605.73|602.73|27
1608621250000|2020-12-22 07:14:10|606.14|603.14|606.1|603.1|606.14|603.14|606.08|603.08|28
1608621260000|2020-12-22 07:14:20|606.09|603.09|606.38|603.38|606.39|603.39|606.07|603.07|27
1608621270000|2020-12-22 07:14:30|606.37|603.37|606.44|603.44|606.44|603.44|606.35|603.35|19
1608621280000|2020-12-22 07:14:40|606.45|603.45|606.46|603.46|606.53|603.53|606.38|603.38|23
1608621290000|2020-12-22 07:14:50|606.47|603.47|606.5|603.5|606.52|603.52|606.46|603.46|10
1608621300000|2020-12-22 07:15:00|606.47|603.47|606.25|603.25|606.47|603.47|606.25|603.25|8
1608621310000|2020-12-22 07:15:10|606.24|603.24|606.2|603.2|606.25|603.25|606.19|603.19|13
1608621320000|2020-12-22 07:15:20|606.21|603.21|606.06|603.06|606.22|603.22|605.99|602.99|32
1608621330000|2020-12-22 07:15:30|606.04|603.04|606|603|606.08|603.08|606|603|22
1608621340000|2020-12-22 07:15:40|606.04|603.04|605.66|602.66|606.04|603.04|605.65|602.65|21
1608621350000|2020-12-22 07:15:50|605.65|602.65|605.71|602.71|605.74|602.74|605.64|602.64|12
1608621360000|2020-12-22 07:16:00|605.72|602.72|605.66|602.66|605.72|602.72|605.64|602.64|21
1608621370000|2020-12-22 07:16:10|605.69|602.69|605.55|602.55|605.69|602.69|605.55|602.55|27
1608621380000|2020-12-22 07:16:20|605.62|602.62|605.52|602.52|605.68|602.68|605.5|602.5|28
1608621390000|2020-12-22 07:16:30|605.53|602.53|605.69|602.69|605.69|602.69|605.52|602.52|22
1608621400000|2020-12-22 07:16:40|605.7|602.7|605.69|602.69|605.72|602.72|605.67|602.67|29
1608621410000|2020-12-22 07:16:50|605.67|602.67|605.16|602.16|605.67|602.67|605.12|602.12|36
1608621420000|2020-12-22 07:17:00|605.17|602.17|605.1|602.1|605.21|602.21|605.06|602.06|23
1608621430000|2020-12-22 07:17:10|605.08|602.08|604.58|601.58|605.1|602.1|604.58|601.58|29
1608621440000|2020-12-22 07:17:20|604.62|601.62|604.32|601.32|604.64|601.64|604.31|601.31|33
1608621450000|2020-12-22 07:17:30|604.34|601.34|604.04|601.04|604.34|601.34|604.03|601.03|23
1608621460000|2020-12-22 07:17:40|604.03|601.03|604.02|601.02|604.04|601.04|604|601|13
1608621470000|2020-12-22 07:17:50|604.03|601.03|604.03|601.03|604.05|601.05|603.92|600.92|26
1608621480000|2020-12-22 07:18:00|604.04|601.04|604.3|601.3|604.33|601.33|604.04|601.04|24
1608621490000|2020-12-22 07:18:10|604.31|601.31|604.31|601.31|604.4|601.4|604.29|601.29|28
1608621500000|2020-12-22 07:18:20|604.3|601.3|604.15|601.15|604.34|601.34|604.15|601.15|23
1608621510000|2020-12-22 07:18:30|604.13|601.13|604.08|601.08|604.13|601.13|603.96|600.96|28
1608621520000|2020-12-22 07:18:40|604.12|601.12|603.84|600.84|604.12|601.12|603.77|600.77|29
1608621530000|2020-12-22 07:18:50|603.85|600.85|603.97|600.97|603.97|600.97|603.76|600.76|29
1608621540000|2020-12-22 07:19:00|603.76|600.76|604|601|604|601|603.75|600.75|27
1608621550000|2020-12-22 07:19:10|604.03|601.03|604.03|601.03|604.21|601.21|604.02|601.02|31
1608621560000|2020-12-22 07:19:20|604.02|601.02|604.02|601.02|604.04|601.04|604|601|21
1608621570000|2020-12-22 07:19:30|604|601|603.93|600.93|604.02|601.02|603.93|600.93|22
1608621580000|2020-12-22 07:19:40|603.95|600.95|604.07|601.07|604.07|601.07|603.9|600.9|28
1608621590000|2020-12-22 07:19:50|604.05|601.05|604.14|601.14|604.15|601.15|604.05|601.05|14
1608621600000|2020-12-22 07:20:00|604.12|601.12|604.09|601.09|604.16|601.16|604.09|601.09|21
1608621610000|2020-12-22 07:20:10|604.11|601.11|604.11|601.11|604.13|601.13|604.1|601.1|14
1608621620000|2020-12-22 07:20:20|604.12|601.12|604.01|601.01|604.12|601.12|604.01|601.01|19
1608621630000|2020-12-22 07:20:30|604.02|601.02|604.02|601.02|604.04|601.04|603.98|600.98|22
1608621640000|2020-12-22 07:20:40|604|601|603.97|600.97|604.01|601.01|603.97|600.97|26
1608621650000|2020-12-22 07:20:50|603.98|600.98|603.75|600.75|603.99|600.99|603.75|600.75|20
1608621660000|2020-12-22 07:21:00|603.76|600.76|603.66|600.66|603.77|600.77|603.64|600.64|22
1608621670000|2020-12-22 07:21:10|603.68|600.68|603.81|600.81|603.82|600.82|603.68|600.68|22
1608621680000|2020-12-22 07:21:20|603.82|600.82|603.84|600.84|603.85|600.85|603.79|600.79|14
1608621690000|2020-12-22 07:21:30|603.85|600.85|603.98|600.98|604.03|601.03|603.84|600.84|18
1608621700000|2020-12-22 07:21:40|604|601|604|601|604|601|603.95|600.95|17
1608621710000|2020-12-22 07:21:50|604.01|601.01|604.19|601.19|604.19|601.19|603.99|600.99|22
1608621720000|2020-12-22 07:22:00|604.16|601.16|604.49|601.49|604.5|601.5|604.11|601.11|21
1608621730000|2020-12-22 07:22:10|604.52|601.52|605.15|602.15|605.15|602.15|604.52|601.52|29
1608621740000|2020-12-22 07:22:20|605.16|602.16|605.68|602.68|605.75|602.75|604.71|601.71|30
1608621750000|2020-12-22 07:22:30|605.73|602.73|606.03|603.03|606.36|603.36|605.66|602.66|30
1608621760000|2020-12-22 07:22:40|606.02|603.02|606.02|603.02|606.12|603.12|606.02|603.02|32
1608621770000|2020-12-22 07:22:50|606.04|603.04|606.09|603.09|606.1|603.1|605.99|602.99|25
1608621780000|2020-12-22 07:23:00|606.1|603.1|606.01|603.01|606.1|603.1|606|603|24
1608621790000|2020-12-22 07:23:10|606.02|603.02|606.18|603.18|606.18|603.18|605.98|602.98|25
1608621800000|2020-12-22 07:23:20|606.19|603.19|605.9|602.9|606.19|603.19|605.85|602.85|24
1608621810000|2020-12-22 07:23:30|605.89|602.89|605.41|602.41|605.9|602.9|605.39|602.39|34
1608621820000|2020-12-22 07:23:40|605.43|602.43|605.42|602.42|605.49|602.49|605.42|602.42|24
1608621830000|2020-12-22 07:23:50|605.4|602.4|605.52|602.52|605.52|602.52|605.37|602.37|17
1608621840000|2020-12-22 07:24:00|605.54|602.54|605.56|602.56|605.81|602.81|605.53|602.53|31
1608621850000|2020-12-22 07:24:10|605.55|602.55|605.33|602.33|605.55|602.55|605.29|602.29|24
1608621860000|2020-12-22 07:24:20|605.36|602.36|605.32|602.32|605.4|602.4|605.31|602.31|27
1608621870000|2020-12-22 07:24:30|605.35|602.35|605.07|602.07|605.39|602.39|605.07|602.07|28
1608621880000|2020-12-22 07:24:40|605.08|602.08|604.8|601.8|605.16|602.16|604.8|601.8|25
1608621890000|2020-12-22 07:24:50|604.79|601.79|604.93|601.93|604.98|601.98|604.79|601.79|21
1608621900000|2020-12-22 07:25:00|604.94|601.94|604.9|601.9|604.96|601.96|604.88|601.88|25
1608621910000|2020-12-22 07:25:10|604.87|601.87|604.74|601.74|604.88|601.88|604.74|601.74|17
1608621920000|2020-12-22 07:25:20|604.76|601.76|604.52|601.52|604.76|601.76|604.44|601.44|27
1608621930000|2020-12-22 07:25:30|604.51|601.51|604.5|601.5|604.59|601.59|604.48|601.48|23
1608621940000|2020-12-22 07:25:40|604.53|601.53|604.5|601.5|604.53|601.53|604.47|601.47|17
1608621950000|2020-12-22 07:25:50|604.48|601.48|604.34|601.34|604.49|601.49|604.34|601.34|12
1608621960000|2020-12-22 07:26:00|604.33|601.33|604.46|601.46|604.47|601.47|604.33|601.33|18
1608621970000|2020-12-22 07:26:10|604.45|601.45|604.65|601.65|604.69|601.69|604.44|601.44|22
1608621980000|2020-12-22 07:26:20|604.68|601.68|605.07|602.07|605.09|602.09|604.68|601.68|24
1608621990000|2020-12-22 07:26:30|605.08|602.08|604.87|601.87|605.08|602.08|604.84|601.84|24
1608622000000|2020-12-22 07:26:40|605|602|604.88|601.88|605.15|602.15|604.88|601.88|26
1608622010000|2020-12-22 07:26:50|604.79|601.79|604.82|601.82|604.9|601.9|604.75|601.75|30
1608622020000|2020-12-22 07:27:00|604.81|601.81|604.74|601.74|604.86|601.86|604.73|601.73|25
1608622030000|2020-12-22 07:27:10|604.75|601.75|604.55|601.55|604.75|601.75|604.55|601.55|26
1608622040000|2020-12-22 07:27:20|604.56|601.56|604.61|601.61|604.62|601.62|604.5|601.5|26
1608622050000|2020-12-22 07:27:30|604.58|601.58|604.47|601.47|604.61|601.61|604.43|601.43|30
1608622060000|2020-12-22 07:27:40|604.48|601.48|604.35|601.35|604.48|601.48|604.33|601.33|28
1608622070000|2020-12-22 07:27:50|604.36|601.36|604.18|601.18|604.38|601.38|604.16|601.16|22
1608622080000|2020-12-22 07:28:00|604.16|601.16|604.08|601.08|604.19|601.19|604.03|601.03|30
1608622090000|2020-12-22 07:28:10|604.1|601.1|603.67|600.67|604.12|601.12|603.67|600.67|29
1608622100000|2020-12-22 07:28:20|603.65|600.65|603.55|600.55|603.73|600.73|603.55|600.55|22
1608622110000|2020-12-22 07:28:30|603.53|600.53|603.48|600.48|603.53|600.53|603.28|600.28|24
1608622120000|2020-12-22 07:28:40|603.44|600.44|603.62|600.62|603.67|600.67|603.44|600.44|29
1608622130000|2020-12-22 07:28:50|603.63|600.63|603.69|600.69|603.76|600.76|603.61|600.61|25
1608622140000|2020-12-22 07:29:00|603.67|600.67|603.77|600.77|603.77|600.77|603.63|600.63|18
1608622150000|2020-12-22 07:29:10|603.76|600.76|603.88|600.88|603.94|600.94|603.76|600.76|17
1608622160000|2020-12-22 07:29:20|603.93|600.93|604.29|601.29|604.29|601.29|603.87|600.87|22
1608622170000|2020-12-22 07:29:30|604.28|601.28|604.28|601.28|604.28|601.28|604.28|601.28|1
1608622180000|2020-12-22 07:29:40|604.26|601.26|604.18|601.18|604.31|601.31|604.18|601.18|19
1608622190000|2020-12-22 07:29:50|604.2|601.2|604.17|601.17|604.2|601.2|604.11|601.11|29
1608622200000|2020-12-22 07:30:00|604.19|601.19|604.15|601.15|604.22|601.22|604.15|601.15|24
1608622210000|2020-12-22 07:30:10|604.16|601.16|604.26|601.26|604.3|601.3|604.14|601.14|21
1608622220000|2020-12-22 07:30:20|604.25|601.25|603.97|600.97|604.25|601.25|603.95|600.95|19
1608622230000|2020-12-22 07:30:30|603.95|600.95|603.81|600.81|603.98|600.98|603.73|600.73|25
1608622240000|2020-12-22 07:30:40|603.79|600.79|603.4|600.4|603.85|600.85|603.37|600.37|28
1608622250000|2020-12-22 07:30:50|603.42|600.42|603.22|600.22|603.42|600.42|603.2|600.2|24
1608622260000|2020-12-22 07:31:00|603.28|600.28|603.19|600.19|603.29|600.29|603.19|600.19|26
1608622270000|2020-12-22 07:31:10|603.21|600.21|602.76|599.76|603.21|600.21|602.75|599.75|22
1608622280000|2020-12-22 07:31:20|602.78|599.78|602.7|599.7|602.83|599.83|602.67|599.67|24
1608622290000|2020-12-22 07:31:30|602.69|599.69|602.67|599.67|602.72|599.72|602.67|599.67|27
1608622300000|2020-12-22 07:31:40|602.66|599.66|602.61|599.61|602.75|599.75|602.61|599.61|22
1608622310000|2020-12-22 07:31:50|602.6|599.6|602.75|599.75|602.83|599.83|602.56|599.56|26
1608622320000|2020-12-22 07:32:00|602.73|599.73|602.93|599.93|602.95|599.95|602.71|599.71|30
1608622330000|2020-12-22 07:32:10|602.91|599.91|603.28|600.28|603.3|600.3|602.91|599.91|29
1608622340000|2020-12-22 07:32:20|603.3|600.3|603.41|600.41|603.44|600.44|603.27|600.27|19
1608622350000|2020-12-22 07:32:30|603.34|600.34|603.82|600.82|603.95|600.95|603.34|600.34|36
1608622360000|2020-12-22 07:32:40|603.83|600.83|603.59|600.59|603.86|600.86|603.59|600.59|33
1608622370000|2020-12-22 07:32:50|603.58|600.58|603.55|600.55|603.65|600.65|603.53|600.53|20
1608622380000|2020-12-22 07:33:00|603.52|600.52|602.55|599.55|603.52|600.52|602.52|599.52|33
1608622390000|2020-12-22 07:33:10|602.53|599.53|602.34|599.34|602.65|599.65|602.34|599.34|33
1608622400000|2020-12-22 07:33:20|602.33|599.33|602.39|599.39|602.48|599.48|602.33|599.33|27
1608622410000|2020-12-22 07:33:30|602.38|599.38|602.35|599.35|602.38|599.38|602.24|599.24|27
1608622420000|2020-12-22 07:33:40|602.34|599.34|602.37|599.37|602.39|599.39|602.29|599.29|30
1608622430000|2020-12-22 07:33:50|602.38|599.38|602.32|599.32|602.4|599.4|602.25|599.25|26
1608622440000|2020-12-22 07:34:00|602.34|599.34|602.56|599.56|602.57|599.57|602.29|599.29|34
1608622450000|2020-12-22 07:34:10|602.57|599.57|602.72|599.72|602.73|599.73|602.54|599.54|30
1608622460000|2020-12-22 07:34:20|602.71|599.71|602.59|599.59|602.71|599.71|602.57|599.57|31
1608622470000|2020-12-22 07:34:30|602.57|599.57|602.56|599.56|602.63|599.63|602.52|599.52|25
1608622480000|2020-12-22 07:34:40|602.55|599.55|602.57|599.57|602.62|599.62|602.52|599.52|30
1608622490000|2020-12-22 07:34:50|602.58|599.58|602.59|599.59|602.61|599.61|602.52|599.52|21
1608622500000|2020-12-22 07:35:00|602.58|599.58|602.46|599.46|602.6|599.6|602.45|599.45|21
1608622510000|2020-12-22 07:35:10|602.48|599.48|602.44|599.44|602.48|599.48|602.44|599.44|13
1608622520000|2020-12-22 07:35:20|602.45|599.45|603.07|600.07|603.07|600.07|602.44|599.44|27
1608622530000|2020-12-22 07:35:30|603.13|600.13|603.09|600.09|603.17|600.17|603.04|600.04|24
1608622540000|2020-12-22 07:35:40|603.05|600.05|602.85|599.85|603.1|600.1|602.85|599.85|23
1608622550000|2020-12-22 07:35:50|602.84|599.84|602.6|599.6|602.85|599.85|602.55|599.55|24
1608622560000|2020-12-22 07:36:00|602.59|599.59|602.69|599.69|602.71|599.71|602.57|599.57|26
1608622570000|2020-12-22 07:36:10|602.66|599.66|602.76|599.76|602.78|599.78|602.59|599.59|27
1608622580000|2020-12-22 07:36:20|602.75|599.75|602.72|599.72|602.81|599.81|602.71|599.71|26
1608622590000|2020-12-22 07:36:30|602.75|599.75|602.63|599.63|602.75|599.75|602.62|599.62|24
1608622600000|2020-12-22 07:36:40|602.58|599.58|602.41|599.41|602.58|599.58|602.39|599.39|25
1608622610000|2020-12-22 07:36:50|602.39|599.39|601.78|598.78|602.41|599.41|601.78|598.78|26
1608622620000|2020-12-22 07:37:00|601.8|598.8|601.86|598.86|601.92|598.92|601.8|598.8|21
1608622630000|2020-12-22 07:37:10|601.84|598.84|601.87|598.87|601.91|598.91|601.77|598.77|18
1608622640000|2020-12-22 07:37:20|602.01|599.01|601.69|598.69|602.08|599.08|601.69|598.69|32
1608622650000|2020-12-22 07:37:30|601.67|598.67|601.46|598.46|601.67|598.67|601.46|598.46|14
1608622660000|2020-12-22 07:37:40|601.51|598.51|601.41|598.41|601.53|598.53|601.38|598.38|20
1608622670000|2020-12-22 07:37:50|601.46|598.46|600.22|597.22|601.46|598.46|600.22|597.22|32
1608622680000|2020-12-22 07:38:00|600.09|597.09|599.73|596.73|600.09|597.09|599.59|596.59|32
1608622690000|2020-12-22 07:38:10|599.77|596.77|598.67|595.67|599.79|596.79|598.55|595.55|35
1608622700000|2020-12-22 07:38:20|598.65|595.65|599.35|596.35|599.35|596.35|598.48|595.48|37
1608622710000|2020-12-22 07:38:30|599.36|596.36|598.13|595.13|599.37|596.37|598.09|595.09|35
1608622720000|2020-12-22 07:38:40|598.11|595.11|597.99|594.99|598.38|595.38|597.96|594.96|29
1608622730000|2020-12-22 07:38:50|598.02|595.02|597.83|594.83|598.07|595.07|597.82|594.82|33
1608622740000|2020-12-22 07:39:00|597.87|594.87|597.77|594.77|597.87|594.87|597.25|594.25|33
1608622750000|2020-12-22 07:39:10|597.79|594.79|598.11|595.11|598.23|595.23|597.79|594.79|34
1608622760000|2020-12-22 07:39:20|598.13|595.13|598.25|595.25|598.26|595.26|598.01|595.01|30
1608622770000|2020-12-22 07:39:30|598.32|595.32|598.69|595.69|598.75|595.75|598.32|595.32|27
1608622780000|2020-12-22 07:39:40|598.68|595.68|597.37|594.37|598.68|595.68|597.36|594.36|32
1608622790000|2020-12-22 07:39:50|597.36|594.36|597.61|594.61|597.61|594.61|597.2|594.2|33
1608622800000|2020-12-22 07:40:00|597.59|594.59|598.45|595.45|598.45|595.45|597.59|594.59|31
1608622810000|2020-12-22 07:40:10|598.5|595.5|598.84|595.84|598.98|595.98|598.49|595.49|32
1608622820000|2020-12-22 07:40:20|598.87|595.87|598.25|595.25|598.87|595.87|598.25|595.25|38
1608622830000|2020-12-22 07:40:30|598.26|595.26|598.49|595.49|598.69|595.69|598.25|595.25|31
1608622840000|2020-12-22 07:40:40|598.46|595.46|598.71|595.71|598.75|595.75|598.43|595.43|26
1608622850000|2020-12-22 07:40:50|598.6|595.6|598.35|595.35|598.68|595.68|598.13|595.13|29
1608622860000|2020-12-22 07:41:00|598.37|595.37|597.71|594.71|598.37|595.37|597.69|594.69|35
1608622870000|2020-12-22 07:41:10|597.72|594.72|597.05|594.05|597.96|594.96|597.05|594.05|31
1608622880000|2020-12-22 07:41:20|597.04|594.04|596.02|593.02|597.18|594.18|596.02|593.02|34
1608622890000|2020-12-22 07:41:30|595.67|592.67|596|593|596|593|595.03|592.03|35
1608622900000|2020-12-22 07:41:40|596.01|593.01|596.19|593.19|596.22|593.22|595.95|592.95|32
1608622910000|2020-12-22 07:41:50|596.21|593.21|595.12|592.12|596.29|593.29|594.93|591.93|34
1608622920000|2020-12-22 07:42:00|595.23|592.23|595.41|592.41|595.73|592.73|595.23|592.23|35
1608622930000|2020-12-22 07:42:10|595.39|592.39|595.79|592.79|595.79|592.79|595.39|592.39|35
1608622940000|2020-12-22 07:42:20|595.8|592.8|595.98|592.98|595.98|592.98|595.69|592.69|30
1608622950000|2020-12-22 07:42:30|595.99|592.99|595.71|592.71|596.05|593.05|595.6|592.6|36
1608622960000|2020-12-22 07:42:40|595.91|592.91|596.06|593.06|596.06|593.06|595.74|592.74|32
1608622970000|2020-12-22 07:42:50|596.07|593.07|596.34|593.34|596.53|593.53|596.03|593.03|34
1608622980000|2020-12-22 07:43:00|596.23|593.23|595.88|592.88|596.53|593.53|595.88|592.88|36
1608622990000|2020-12-22 07:43:10|595.84|592.84|595.89|592.89|595.89|592.89|595.75|592.75|30
1608623000000|2020-12-22 07:43:20|595.95|592.95|596.16|593.16|596.22|593.22|595.95|592.95|32
1608623010000|2020-12-22 07:43:30|596.13|593.13|595.93|592.93|596.13|593.13|595.86|592.86|22
1608623020000|2020-12-22 07:43:40|595.92|592.92|596.38|593.38|596.4|593.4|595.92|592.92|22
1608623030000|2020-12-22 07:43:50|596.33|593.33|596.76|593.76|596.81|593.81|596.21|593.21|28
1608623040000|2020-12-22 07:44:00|596.72|593.72|596.98|593.98|596.99|593.99|596.71|593.71|25
1608623050000|2020-12-22 07:44:10|597.04|594.04|596.79|593.79|597.31|594.31|596.79|593.79|34
1608623060000|2020-12-22 07:44:20|596.76|593.76|596.96|593.96|596.96|593.96|596.38|593.38|35
1608623070000|2020-12-22 07:44:30|597|594|596.99|593.99|597.07|594.07|596.76|593.76|36
1608623080000|2020-12-22 07:44:40|597.06|594.06|597.16|594.16|597.24|594.24|597.04|594.04|27
1608623090000|2020-12-22 07:44:50|597.13|594.13|596.99|593.99|597.16|594.16|596.97|593.97|29
1608623100000|2020-12-22 07:45:00|597.08|594.08|597.8|594.8|598.06|595.06|597.08|594.08|36
1608623110000|2020-12-22 07:45:10|597.79|594.79|598.11|595.11|598.44|595.44|597.74|594.74|31
1608623120000|2020-12-22 07:45:20|598.09|595.09|597.92|594.92|598.4|595.4|597.91|594.91|35
1608623130000|2020-12-22 07:45:30|598.03|595.03|598.02|595.02|598.14|595.14|597.63|594.63|28
1608623140000|2020-12-22 07:45:40|598|595|597.62|594.62|598.04|595.04|597.55|594.55|31
1608623150000|2020-12-22 07:45:50|597.55|594.55|597.34|594.34|597.55|594.55|597.16|594.16|30
1608623160000|2020-12-22 07:46:00|597.38|594.38|597.13|594.13|597.38|594.38|597.09|594.09|33
1608623170000|2020-12-22 07:46:10|597.08|594.08|596.86|593.86|597.18|594.18|596.65|593.65|30
1608623180000|2020-12-22 07:46:20|596.88|593.88|597.04|594.04|597.24|594.24|596.85|593.85|35
1608623190000|2020-12-22 07:46:30|597.03|594.03|596.75|593.75|597.03|594.03|596.71|593.71|27
1608623200000|2020-12-22 07:46:40|596.74|593.74|596.68|593.68|596.78|593.78|596.67|593.67|21
1608623210000|2020-12-22 07:46:50|596.71|593.71|596.77|593.77|596.77|593.77|596.71|593.71|21
1608623220000|2020-12-22 07:47:00|596.76|593.76|596.7|593.7|596.84|593.84|596.69|593.69|24
1608623230000|2020-12-22 07:47:10|596.69|593.69|596.73|593.73|596.8|593.8|596.69|593.69|25
1608623240000|2020-12-22 07:47:20|596.72|593.72|596.38|593.38|596.72|593.72|596.33|593.33|24
1608623250000|2020-12-22 07:47:30|596.32|593.32|595.68|592.68|596.42|593.42|595.66|592.66|27
1608623260000|2020-12-22 07:47:40|595.72|592.72|595.5|592.5|595.75|592.75|595.5|592.5|24
1608623270000|2020-12-22 07:47:50|595.53|592.53|595.44|592.44|595.53|592.53|595.25|592.25|27
1608623280000|2020-12-22 07:48:00|595.43|592.43|595.39|592.39|595.63|592.63|595.36|592.36|27
1608623290000|2020-12-22 07:48:10|595.37|592.37|595.53|592.53|595.63|592.63|595.33|592.33|23
1608623300000|2020-12-22 07:48:20|595.54|592.54|595.46|592.46|595.68|592.68|595.46|592.46|29
1608623310000|2020-12-22 07:48:30|595.51|592.51|595.62|592.62|595.65|592.65|595.44|592.44|25
1608623320000|2020-12-22 07:48:40|595.63|592.63|595.65|592.65|595.65|592.65|595.54|592.54|21
1608623330000|2020-12-22 07:48:50|595.64|592.64|595.33|592.33|595.66|592.66|595.32|592.32|21
1608623340000|2020-12-22 07:49:00|595.34|592.34|595.59|592.59|595.63|592.63|595.34|592.34|29
1608623350000|2020-12-22 07:49:10|595.6|592.6|595.55|592.55|595.61|592.61|595.31|592.31|33
1608623360000|2020-12-22 07:49:20|595.57|592.57|595.68|592.68|595.71|592.71|595.54|592.54|29
1608623370000|2020-12-22 07:49:30|595.69|592.69|595.35|592.35|595.69|592.69|595.35|592.35|28
1608623380000|2020-12-22 07:49:40|595.32|592.32|594.99|591.99|595.32|592.32|594.99|591.99|27
1608623390000|2020-12-22 07:49:50|594.98|591.98|595.09|592.09|595.29|592.29|594.98|591.98|30
1608623400000|2020-12-22 07:50:00|595.08|592.08|594.82|591.82|595.08|592.08|594.82|591.82|26
1608623410000|2020-12-22 07:50:10|594.78|591.78|594.72|591.72|594.78|591.78|594.28|591.28|34
1608623420000|2020-12-22 07:50:20|594.75|591.75|594.89|591.89|594.9|591.9|594.7|591.7|33
1608623430000|2020-12-22 07:50:30|594.88|591.88|595.32|592.32|595.35|592.35|594.88|591.88|25
1608623440000|2020-12-22 07:50:40|595.39|592.39|595.62|592.62|595.62|592.62|595.39|592.39|16
1608623450000|2020-12-22 07:50:50|595.64|592.64|596.01|593.01|596.2|593.2|595.64|592.64|31
1608623460000|2020-12-22 07:51:00|596.04|593.04|596.01|593.01|596.04|593.04|595.78|592.78|28
1608623470000|2020-12-22 07:51:10|596.04|593.04|596.37|593.37|596.39|593.39|596.03|593.03|32
1608623480000|2020-12-22 07:51:20|596.4|593.4|596.64|593.64|596.67|593.67|596.34|593.34|34
1608623490000|2020-12-22 07:51:30|596.66|593.66|596.55|593.55|596.66|593.66|596.48|593.48|29
1608623500000|2020-12-22 07:51:40|596.57|593.57|597.01|594.01|597.12|594.12|596.53|593.53|32
1608623510000|2020-12-22 07:51:50|596.94|593.94|596.97|593.97|596.97|593.97|596.85|593.85|32
1608623520000|2020-12-22 07:52:00|596.96|593.96|596.93|593.93|596.98|593.98|596.92|593.92|28
1608623530000|2020-12-22 07:52:10|596.94|593.94|596.67|593.67|596.94|593.94|596.46|593.46|33
1608623540000|2020-12-22 07:52:20|596.69|593.69|596.44|593.44|596.84|593.84|596.44|593.44|23
1608623550000|2020-12-22 07:52:30|596.46|593.46|596.69|593.69|596.73|593.73|596.44|593.44|31
1608623560000|2020-12-22 07:52:40|596.7|593.7|596.56|593.56|596.71|593.71|596.55|593.55|23
1608623570000|2020-12-22 07:52:50|596.5|593.5|596.31|593.31|596.5|593.5|596.28|593.28|27
1608623580000|2020-12-22 07:53:00|596.3|593.3|596|593|596.3|593.3|595.97|592.97|24
1608623590000|2020-12-22 07:53:10|595.99|592.99|596.54|593.54|596.54|593.54|595.98|592.98|31
1608623600000|2020-12-22 07:53:20|596.52|593.52|596.48|593.48|596.55|593.55|596.46|593.46|26
1608623610000|2020-12-22 07:53:30|596.49|593.49|596.09|593.09|596.55|593.55|596.09|593.09|28
1608623620000|2020-12-22 07:53:40|596.07|593.07|595.98|592.98|596.07|593.07|595.92|592.92|28
1608623630000|2020-12-22 07:53:50|596.04|593.04|596.13|593.13|596.16|593.16|596|593|21
1608623640000|2020-12-22 07:54:00|596.15|593.15|596.58|593.58|596.58|593.58|596.11|593.11|28
1608623650000|2020-12-22 07:54:10|596.65|593.65|596.57|593.57|596.81|593.81|596.31|593.31|32
1608623660000|2020-12-22 07:54:20|596.52|593.52|596.18|593.18|596.52|593.52|596.17|593.17|30
1608623670000|2020-12-22 07:54:30|596.17|593.17|596.25|593.25|596.28|593.28|596.13|593.13|29
1608623680000|2020-12-22 07:54:40|596.23|593.23|596.13|593.13|596.23|593.23|596.06|593.06|30
1608623690000|2020-12-22 07:54:50|596.12|593.12|596.36|593.36|596.38|593.38|596.12|593.12|17
1608623700000|2020-12-22 07:55:00|596.35|593.35|596.33|593.33|596.36|593.36|596.23|593.23|18
1608623710000|2020-12-22 07:55:10|596.36|593.36|596.4|593.4|596.43|593.43|596.32|593.32|19
1608623720000|2020-12-22 07:55:20|596.39|593.39|596.28|593.28|596.41|593.41|596.26|593.26|26
1608623730000|2020-12-22 07:55:30|596.29|593.29|596.23|593.23|596.29|593.29|596.23|593.23|22
1608623740000|2020-12-22 07:55:40|596.24|593.24|596.21|593.21|596.25|593.25|596.21|593.21|15
1608623750000|2020-12-22 07:55:50|596.24|593.24|596.12|593.12|596.24|593.24|596.09|593.09|15
1608623760000|2020-12-22 07:56:00|596.03|593.03|596.04|593.04|596.05|593.05|596.02|593.02|12
1608623770000|2020-12-22 07:56:10|596.03|593.03|596.28|593.28|596.3|593.3|595.97|592.97|25
1608623780000|2020-12-22 07:56:20|596.29|593.29|596.83|593.83|596.87|593.87|596.29|593.29|28
1608623790000|2020-12-22 07:56:30|596.85|593.85|597.41|594.41|597.41|594.41|596.78|593.78|31
1608623800000|2020-12-22 07:56:40|597.4|594.4|597.61|594.61|597.62|594.62|597.38|594.38|32
1608623810000|2020-12-22 07:56:50|597.62|594.62|597.39|594.39|597.62|594.62|597.37|594.37|31
1608623820000|2020-12-22 07:57:00|597.36|594.36|597.62|594.62|597.63|594.63|597.33|594.33|27
1608623830000|2020-12-22 07:57:10|597.63|594.63|597.68|594.68|597.77|594.77|597.62|594.62|29
1608623840000|2020-12-22 07:57:20|597.67|594.67|597.66|594.66|597.69|594.69|597.46|594.46|31
1608623850000|2020-12-22 07:57:30|597.67|594.67|597.53|594.53|597.68|594.68|597.51|594.51|26
1608623860000|2020-12-22 07:57:40|597.49|594.49|597.3|594.3|597.51|594.51|597.21|594.21|28
1608623870000|2020-12-22 07:57:50|597.34|594.34|597.3|594.3|597.35|594.35|597.25|594.25|29
1608623880000|2020-12-22 07:58:00|597.29|594.29|597.26|594.26|597.3|594.3|597.24|594.24|22
1608623890000|2020-12-22 07:58:10|597.24|594.24|597.24|594.24|597.26|594.26|597.1|594.1|27
1608623900000|2020-12-22 07:58:20|597.28|594.28|597.18|594.18|597.28|594.28|597.17|594.17|18
1608623910000|2020-12-22 07:58:30|597.17|594.17|597.23|594.23|597.29|594.29|597.17|594.17|28
1608623920000|2020-12-22 07:58:40|597.22|594.22|597.25|594.25|597.35|594.35|597.22|594.22|28
1608623930000|2020-12-22 07:58:50|597.23|594.23|597.14|594.14|597.23|594.23|597.13|594.13|21
1608623940000|2020-12-22 07:59:00|597.16|594.16|597.41|594.41|597.41|594.41|597.14|594.14|26
1608623950000|2020-12-22 07:59:10|597.42|594.42|597.32|594.32|597.46|594.46|597.29|594.29|29
1608623960000|2020-12-22 07:59:20|597.33|594.33|596.98|593.98|597.33|594.33|596.94|593.94|30
1608623970000|2020-12-22 07:59:30|597|594|596.95|593.95|597.01|594.01|596.91|593.91|26
1608623980000|2020-12-22 07:59:40|596.94|593.94|597.01|594.01|597.05|594.05|596.91|593.91|21
1608623990000|2020-12-22 07:59:50|596.94|593.94|597.09|594.09|597.1|594.1|596.93|593.93|24
1608624000000|2020-12-22 08:00:00|597.08|594.08|596.92|593.92|597.08|594.08|596.92|593.92|18
1608624010000|2020-12-22 08:00:10|596.88|593.88|596.53|593.53|596.88|593.88|596.4|593.4|23
1608624020000|2020-12-22 08:00:20|596.42|593.42|596.84|593.84|596.85|593.85|596.42|593.42|24
1608624030000|2020-12-22 08:00:30|596.85|593.85|596.8|593.8|596.86|593.86|596.72|593.72|22
1608624040000|2020-12-22 08:00:40|596.81|593.81|596.89|593.89|596.9|593.9|596.71|593.71|29
1608624050000|2020-12-22 08:00:50|596.91|593.91|597.26|594.26|597.35|594.35|596.91|593.91|30
1608624060000|2020-12-22 08:01:00|597.24|594.24|597.89|594.89|597.89|594.89|597.23|594.23|32
1608624070000|2020-12-22 08:01:10|597.92|594.92|598.22|595.22|598.22|595.22|597.9|594.9|36
1608624080000|2020-12-22 08:01:20|598.21|595.21|598.37|595.37|598.45|595.45|597.92|594.92|34
1608624090000|2020-12-22 08:01:30|598.33|595.33|598.24|595.24|598.42|595.42|598.18|595.18|24
1608624100000|2020-12-22 08:01:40|598.25|595.25|598.65|595.65|598.72|595.72|598.24|595.24|32
1608624110000|2020-12-22 08:01:50|598.64|595.64|598.69|595.69|598.86|595.86|598.63|595.63|35
1608624120000|2020-12-22 08:02:00|598.5|595.5|599.31|596.31|599.42|596.42|598.5|595.5|33
1608624130000|2020-12-22 08:02:10|599.3|596.3|599.15|596.15|599.55|596.55|599.15|596.15|32
1608624140000|2020-12-22 08:02:20|599.12|596.12|599.55|596.55|599.56|596.56|599.12|596.12|30
1608624150000|2020-12-22 08:02:30|599.54|596.54|599.53|596.53|599.54|596.54|599.38|596.38|29
1608624160000|2020-12-22 08:02:40|599.52|596.52|599.19|596.19|599.52|596.52|599.18|596.18|31
1608624170000|2020-12-22 08:02:50|599.27|596.27|598.85|595.85|599.27|596.27|598.85|595.85|35
1608624180000|2020-12-22 08:03:00|598.87|595.87|598.69|595.69|598.89|595.89|598.31|595.31|33
1608624190000|2020-12-22 08:03:10|598.68|595.68|598.37|595.37|598.83|595.83|598.34|595.34|37
1608624200000|2020-12-22 08:03:20|598.35|595.35|598.06|595.06|598.35|595.35|598.05|595.05|25
1608624210000|2020-12-22 08:03:30|598.1|595.1|598.2|595.2|598.51|595.51|598.08|595.08|34
1608624220000|2020-12-22 08:03:40|598.14|595.14|598.03|595.03|598.14|595.14|597.91|594.91|31
1608624230000|2020-12-22 08:03:50|597.99|594.99|598.09|595.09|598.09|595.09|597.96|594.96|24
1608624240000|2020-12-22 08:04:00|598.12|595.12|597.98|594.98|598.12|595.12|597.91|594.91|31
1608624250000|2020-12-22 08:04:10|597.96|594.96|597.99|594.99|598.01|595.01|597.94|594.94|23
1608624260000|2020-12-22 08:04:20|597.98|594.98|597.73|594.73|597.98|594.98|597.73|594.73|28
1608624270000|2020-12-22 08:04:30|597.72|594.72|597.65|594.65|597.73|594.73|597.52|594.52|30
1608624280000|2020-12-22 08:04:40|597.64|594.64|597.63|594.63|597.67|594.67|597.59|594.59|23
1608624290000|2020-12-22 08:04:50|597.64|594.64|597.53|594.53|597.64|594.64|597.45|594.45|26
1608624300000|2020-12-22 08:05:00|597.52|594.52|597.02|594.02|597.52|594.52|596.99|593.99|31
1608624310000|2020-12-22 08:05:10|596.99|593.99|596.96|593.96|597.02|594.02|596.6|593.6|32
1608624320000|2020-12-22 08:05:20|596.98|593.98|596.58|593.58|596.98|593.98|596.58|593.58|24
1608624330000|2020-12-22 08:05:30|596.6|593.6|596.38|593.38|596.6|593.6|596.36|593.36|29
1608624340000|2020-12-22 08:05:40|596.37|593.37|597.13|594.13|597.13|594.13|596.37|593.37|31
1608624350000|2020-12-22 08:05:50|597.21|594.21|597.12|594.12|597.26|594.26|597.12|594.12|30
1608624360000|2020-12-22 08:06:00|597.14|594.14|596.87|593.87|597.17|594.17|596.87|593.87|28
1608624370000|2020-12-22 08:06:10|596.85|593.85|596.7|593.7|596.94|593.94|596.7|593.7|30
1608624380000|2020-12-22 08:06:20|596.68|593.68|596.64|593.64|596.69|593.69|596.56|593.56|17
1608624390000|2020-12-22 08:06:30|596.65|593.65|596.66|593.66|596.67|593.67|596.61|593.61|22
1608624400000|2020-12-22 08:06:40|596.65|593.65|596.58|593.58|596.65|593.65|596.57|593.57|29
1608624410000|2020-12-22 08:06:50|596.59|593.59|596.43|593.43|596.61|593.61|596.43|593.43|20
1608624420000|2020-12-22 08:07:00|596.39|593.39|596.32|593.32|596.42|593.42|596.32|593.32|20
1608624430000|2020-12-22 08:07:10|596.33|593.33|596.1|593.1|596.37|593.37|596.09|593.09|19
1608624440000|2020-12-22 08:07:20|596.09|593.09|596.33|593.33|596.41|593.41|596.09|593.09|30
1608624450000|2020-12-22 08:07:30|596.31|593.31|596.32|593.32|596.34|593.34|596.21|593.21|33
1608624460000|2020-12-22 08:07:40|596.33|593.33|595.94|592.94|596.33|593.33|595.89|592.89|30
1608624470000|2020-12-22 08:07:50|595.95|592.95|595.92|592.92|596|593|595.9|592.9|20
1608624480000|2020-12-22 08:08:00|595.93|592.93|596.08|593.08|596.12|593.12|595.93|592.93|19
1608624490000|2020-12-22 08:08:10|596.07|593.07|596.19|593.19|596.19|593.19|596.07|593.07|17
1608624500000|2020-12-22 08:08:20|596.18|593.18|596.3|593.3|596.3|593.3|596.17|593.17|19
1608624510000|2020-12-22 08:08:30|596.29|593.29|596.2|593.2|596.3|593.3|596.18|593.18|23
1608624520000|2020-12-22 08:08:40|596.21|593.21|596.12|593.12|596.21|593.21|596.07|593.07|20
1608624530000|2020-12-22 08:08:50|596.13|593.13|596.12|593.12|596.14|593.14|596.08|593.08|17
1608624540000|2020-12-22 08:09:00|596.11|593.11|596.21|593.21|596.36|593.36|596.09|593.09|25
1608624550000|2020-12-22 08:09:10|596.19|593.19|596.26|593.26|596.31|593.31|596.13|593.13|25
1608624560000|2020-12-22 08:09:20|596.25|593.25|596.28|593.28|596.3|593.3|596.2|593.2|29
1608624570000|2020-12-22 08:09:30|596.27|593.27|596.35|593.35|596.36|593.36|596.27|593.27|27
1608624580000|2020-12-22 08:09:40|596.37|593.37|596.87|593.87|596.91|593.91|596.35|593.35|35
1608624590000|2020-12-22 08:09:50|596.9|593.9|596.89|593.89|596.94|593.94|596.64|593.64|28
1608624600000|2020-12-22 08:10:00|596.93|593.93|597|594|597|594|596.89|593.89|19
1608624610000|2020-12-22 08:10:10|597.01|594.01|597.17|594.17|597.17|594.17|596.99|593.99|22
1608624620000|2020-12-22 08:10:20|597.16|594.16|597.5|594.5|597.5|594.5|597.16|594.16|25
1608624630000|2020-12-22 08:10:30|597.46|594.46|597.88|594.88|597.88|594.88|597.46|594.46|28
1608624640000|2020-12-22 08:10:40|597.87|594.87|597.56|594.56|597.88|594.88|597.54|594.54|30
1608624650000|2020-12-22 08:10:50|597.57|594.57|597.39|594.39|597.57|594.57|597.36|594.36|28
1608624660000|2020-12-22 08:11:00|597.4|594.4|597.17|594.17|597.4|594.4|597.09|594.09|31
1608624670000|2020-12-22 08:11:10|597.12|594.12|597.07|594.07|597.26|594.26|597.03|594.03|25
1608624680000|2020-12-22 08:11:20|597.13|594.13|597.25|594.25|597.27|594.27|597.07|594.07|31
1608624690000|2020-12-22 08:11:30|597.26|594.26|596.84|593.84|597.3|594.3|596.83|593.83|15
1608624700000|2020-12-22 08:11:40|596.83|593.83|596.83|593.83|596.85|593.85|596.82|593.82|12
1608624710000|2020-12-22 08:11:50|596.78|593.78|596.88|593.88|596.9|593.9|596.71|593.71|16
1608624720000|2020-12-22 08:12:00|596.87|593.87|596.86|593.86|596.88|593.88|596.82|593.82|19
1608624730000|2020-12-22 08:12:10|596.83|593.83|596.83|593.83|596.86|593.86|596.82|593.82|5
1608624740000|2020-12-22 08:12:20|596.82|593.82|596.7|593.7|596.83|593.83|596.67|593.67|22
1608624750000|2020-12-22 08:12:30|596.71|593.71|596.69|593.69|596.72|593.72|596.66|593.66|17
1608624760000|2020-12-22 08:12:40|596.68|593.68|596.32|593.32|596.68|593.68|596.27|593.27|27
1608624770000|2020-12-22 08:12:50|596.33|593.33|596.41|593.41|596.5|593.5|596.32|593.32|26
1608624780000|2020-12-22 08:13:00|596.44|593.44|596.3|593.3|596.47|593.47|596.28|593.28|24
1608624790000|2020-12-22 08:13:10|596.29|593.29|596.1|593.1|596.32|593.32|596.1|593.1|22
1608624800000|2020-12-22 08:13:20|596.09|593.09|595.94|592.94|596.09|593.09|595.92|592.92|29
1608624810000|2020-12-22 08:13:30|595.99|592.99|596.04|593.04|596.06|593.06|595.93|592.93|20
1608624820000|2020-12-22 08:13:40|596.03|593.03|596.17|593.17|596.23|593.23|596.03|593.03|25
1608624830000|2020-12-22 08:13:50|596.18|593.18|596.25|593.25|596.25|593.25|596.18|593.18|19
1608624840000|2020-12-22 08:14:00|596.24|593.24|596.45|593.45|596.45|593.45|596.24|593.24|22
1608624850000|2020-12-22 08:14:10|596.46|593.46|597.01|594.01|597.05|594.05|596.45|593.45|27
1608624860000|2020-12-22 08:14:20|597.03|594.03|597.03|594.03|597.11|594.11|596.99|593.99|23
1608624870000|2020-12-22 08:14:30|597.02|594.02|596.77|593.77|597.05|594.05|596.76|593.76|22
1608624880000|2020-12-22 08:14:40|596.78|593.78|596.44|593.44|596.78|593.78|596.44|593.44|24
1608624890000|2020-12-22 08:14:50|596.43|593.43|596.27|593.27|596.46|593.46|596.26|593.26|21
1608624900000|2020-12-22 08:15:00|596.18|593.18|595.9|592.9|596.18|593.18|595.84|592.84|27
1608624910000|2020-12-22 08:15:10|595.91|592.91|595.87|592.87|595.93|592.93|595.84|592.84|23
1608624920000|2020-12-22 08:15:20|595.86|592.86|595.85|592.85|595.94|592.94|595.85|592.85|20
1608624930000|2020-12-22 08:15:30|595.84|592.84|595.62|592.62|595.85|592.85|595.59|592.59|24
1608624940000|2020-12-22 08:15:40|595.63|592.63|595.59|592.59|595.82|592.82|595.58|592.58|27
1608624950000|2020-12-22 08:15:50|595.58|592.58|595.67|592.67|595.68|592.68|595.58|592.58|27
1608624960000|2020-12-22 08:16:00|595.66|592.66|595.33|592.33|595.68|592.68|595.33|592.33|21
1608624970000|2020-12-22 08:16:10|595.32|592.32|595.26|592.26|595.35|592.35|595.18|592.18|25
1608624980000|2020-12-22 08:16:20|595.25|592.25|595.17|592.17|595.31|592.31|595.16|592.16|25
1608624990000|2020-12-22 08:16:30|595.13|592.13|594.84|591.84|595.17|592.17|594.84|591.84|21
1608625000000|2020-12-22 08:16:40|594.83|591.83|594.71|591.71|594.84|591.84|594.66|591.66|29
1608625010000|2020-12-22 08:16:50|594.7|591.7|594.91|591.91|594.92|591.92|594.67|591.67|34
1608625020000|2020-12-22 08:17:00|594.89|591.89|594.75|591.75|594.9|591.9|594.75|591.75|25
1608625030000|2020-12-22 08:17:10|594.77|591.77|594.47|591.47|594.77|591.77|594.47|591.47|26
1608625040000|2020-12-22 08:17:20|594.46|591.46|594.44|591.44|594.49|591.49|594.4|591.4|28
1608625050000|2020-12-22 08:17:30|594.43|591.43|594.38|591.38|594.46|591.46|594.32|591.32|26
1608625060000|2020-12-22 08:17:40|594.37|591.37|594.08|591.08|594.41|591.41|594.06|591.06|31
1608625070000|2020-12-22 08:17:50|594.07|591.07|594.39|591.39|594.39|591.39|593.98|590.98|33
1608625080000|2020-12-22 08:18:00|594.36|591.36|594.67|591.67|594.67|591.67|594.29|591.29|28
1608625090000|2020-12-22 08:18:10|594.66|591.66|594.84|591.84|594.89|591.89|594.58|591.58|32
1608625100000|2020-12-22 08:18:20|594.85|591.85|594.92|591.92|595.13|592.13|594.81|591.81|29
1608625110000|2020-12-22 08:18:30|594.89|591.89|594.98|591.98|595.09|592.09|594.88|591.88|29
1608625120000|2020-12-22 08:18:40|594.97|591.97|595|592|595.13|592.13|594.94|591.94|32
1608625130000|2020-12-22 08:18:50|594.97|591.97|595.33|592.33|595.35|592.35|594.97|591.97|28
1608625140000|2020-12-22 08:19:00|595.27|592.27|595.98|592.98|596.02|593.02|595.27|592.27|26
1608625150000|2020-12-22 08:19:10|596.01|593.01|595.73|592.73|596.15|593.15|595.67|592.67|32
1608625160000|2020-12-22 08:19:20|595.74|592.74|595.56|592.56|595.74|592.74|595.56|592.56|24
1608625170000|2020-12-22 08:19:30|595.58|592.58|595.56|592.56|595.77|592.77|595.56|592.56|27
1608625180000|2020-12-22 08:19:40|595.55|592.55|595.37|592.37|595.58|592.58|595.35|592.35|28
1608625190000|2020-12-22 08:19:50|595.36|592.36|594.8|591.8|595.36|592.36|594.8|591.8|35
1608625200000|2020-12-22 08:20:00|594.81|591.81|595.02|592.02|595.05|592.05|594.8|591.8|28
1608625210000|2020-12-22 08:20:10|595.1|592.1|595.61|592.61|595.68|592.68|595.08|592.08|32
1608625220000|2020-12-22 08:20:20|595.63|592.63|595.3|592.3|595.63|592.63|595.3|592.3|30
1608625230000|2020-12-22 08:20:30|595.31|592.31|595.15|592.15|595.34|592.34|595.14|592.14|22
1608625240000|2020-12-22 08:20:40|595.1|592.1|595.37|592.37|595.37|592.37|595.1|592.1|27
1608625250000|2020-12-22 08:20:50|595.36|592.36|595.5|592.5|595.5|592.5|595.29|592.29|27
1608625260000|2020-12-22 08:21:00|595.51|592.51|595.59|592.59|595.6|592.6|595.51|592.51|18
1608625270000|2020-12-22 08:21:10|595.58|592.58|595.65|592.65|595.72|592.72|595.57|592.57|29
1608625280000|2020-12-22 08:21:20|595.66|592.66|595.73|592.73|595.82|592.82|595.64|592.64|32
1608625290000|2020-12-22 08:21:30|595.74|592.74|595.62|592.62|595.85|592.85|595.62|592.62|21
1608625300000|2020-12-22 08:21:40|595.63|592.63|595.73|592.73|595.74|592.74|595.61|592.61|21
1608625310000|2020-12-22 08:21:50|595.74|592.74|595.08|592.08|595.75|592.75|595.01|592.01|31
1608625320000|2020-12-22 08:22:00|595.09|592.09|594.77|591.77|595.13|592.13|594.74|591.74|25
1608625330000|2020-12-22 08:22:10|594.78|591.78|594.69|591.69|594.79|591.79|594.64|591.64|18
1608625340000|2020-12-22 08:22:20|594.65|591.65|594.59|591.59|594.85|591.85|594.53|591.53|28
1608625350000|2020-12-22 08:22:30|594.58|591.58|594.4|591.4|594.59|591.59|594.34|591.34|29
1608625360000|2020-12-22 08:22:40|594.37|591.37|594.41|591.41|594.45|591.45|594.29|591.29|22
1608625370000|2020-12-22 08:22:50|594.42|591.42|594.33|591.33|594.48|591.48|594.3|591.3|22
1608625380000|2020-12-22 08:23:00|594.34|591.34|594.33|591.33|594.34|591.34|594.3|591.3|17
1608625390000|2020-12-22 08:23:10|594.31|591.31|594.08|591.08|594.31|591.31|593.98|590.98|30
1608625400000|2020-12-22 08:23:20|594.06|591.06|593.56|590.56|594.08|591.08|593.56|590.56|30
1608625410000|2020-12-22 08:23:30|593.49|590.49|593.06|590.06|593.52|590.52|593.04|590.04|29
1608625420000|2020-12-22 08:23:40|593.08|590.08|592.92|589.92|593.08|590.08|592.56|589.56|31
1608625430000|2020-12-22 08:23:50|593.07|590.07|593.03|590.03|593.17|590.17|592.93|589.93|28
1608625440000|2020-12-22 08:24:00|593.02|590.02|592.91|589.91|593.02|590.02|592.65|589.65|33
1608625450000|2020-12-22 08:24:10|592.93|589.93|593.33|590.33|593.42|590.42|592.93|589.93|31
1608625460000|2020-12-22 08:24:20|593.24|590.24|592.68|589.68|593.28|590.28|592.68|589.68|31
1608625470000|2020-12-22 08:24:30|592.59|589.59|592.85|589.85|592.96|589.96|592.59|589.59|29
1608625480000|2020-12-22 08:24:40|592.79|589.79|592.49|589.49|592.79|589.79|592.37|589.37|33
1608625490000|2020-12-22 08:24:50|592.52|589.52|592.31|589.31|592.73|589.73|592.31|589.31|36
1608625500000|2020-12-22 08:25:00|592.3|589.3|592.44|589.44|592.74|589.74|592.13|589.13|36
1608625510000|2020-12-22 08:25:10|592.45|589.45|592.4|589.4|592.56|589.56|592.35|589.35|35
1608625520000|2020-12-22 08:25:20|592.41|589.41|592.01|589.01|592.42|589.42|592.01|589.01|32
1608625530000|2020-12-22 08:25:30|592|589|592.03|589.03|592.15|589.15|591.99|588.99|26
1608625540000|2020-12-22 08:25:40|592.02|589.02|591.94|588.94|592.03|589.03|591.89|588.89|22
1608625550000|2020-12-22 08:25:50|591.95|588.95|591.83|588.83|591.96|588.96|591.73|588.73|26
1608625560000|2020-12-22 08:26:00|591.79|588.79|591.67|588.67|591.95|588.95|591.67|588.67|30
1608625570000|2020-12-22 08:26:10|591.66|588.66|591.64|588.64|591.78|588.78|591.6|588.6|26
1608625580000|2020-12-22 08:26:20|591.63|588.63|591.59|588.59|591.63|588.63|591.55|588.55|16
1608625590000|2020-12-22 08:26:30|591.58|588.58|591.31|588.31|591.58|588.58|591.27|588.27|24
1608625600000|2020-12-22 08:26:40|591.28|588.28|591.26|588.26|591.29|588.29|590.94|587.94|33
1608625610000|2020-12-22 08:26:50|591.27|588.27|592.02|589.02|592.02|589.02|591.26|588.26|32
1608625620000|2020-12-22 08:27:00|591.99|588.99|591.71|588.71|592.11|589.11|591.71|588.71|26
1608625630000|2020-12-22 08:27:10|591.72|588.72|591.59|588.59|591.72|588.72|591.46|588.46|24
1608625640000|2020-12-22 08:27:20|591.53|588.53|592.06|589.06|592.06|589.06|591.53|588.53|30
1608625650000|2020-12-22 08:27:30|592.05|589.05|592.74|589.74|592.74|589.74|592.03|589.03|32
1608625660000|2020-12-22 08:27:40|592.68|589.68|592.81|589.81|593.01|590.01|592.64|589.64|33
1608625670000|2020-12-22 08:27:50|592.82|589.82|593.13|590.13|593.17|590.17|592.82|589.82|31
1608625680000|2020-12-22 08:28:00|593.12|590.12|593.03|590.03|593.18|590.18|592.96|589.96|31
1608625690000|2020-12-22 08:28:10|593.06|590.06|593.11|590.11|593.11|590.11|592.88|589.88|30
1608625700000|2020-12-22 08:28:20|593.09|590.09|592.69|589.69|593.09|590.09|592.65|589.65|25
1608625710000|2020-12-22 08:28:30|592.75|589.75|592.95|589.95|593.08|590.08|592.67|589.67|36
1608625720000|2020-12-22 08:28:40|592.96|589.96|592.85|589.85|593.09|590.09|592.83|589.83|31
1608625730000|2020-12-22 08:28:50|592.83|589.83|592.77|589.77|592.86|589.86|592.69|589.69|30
1608625740000|2020-12-22 08:29:00|592.74|589.74|592.55|589.55|592.74|589.74|592.43|589.43|28
1608625750000|2020-12-22 08:29:10|592.53|589.53|591.9|588.9|592.53|589.53|591.9|588.9|25
1608625760000|2020-12-22 08:29:20|591.91|588.91|591.87|588.87|592.33|589.33|591.86|588.86|32
1608625770000|2020-12-22 08:29:30|591.84|588.84|591.66|588.66|591.84|588.84|591.43|588.43|31
1608625780000|2020-12-22 08:29:40|591.64|588.64|591.4|588.4|591.68|588.68|591.4|588.4|28
1608625790000|2020-12-22 08:29:50|591.38|588.38|591.42|588.42|591.54|588.54|591.3|588.3|33
1608625800000|2020-12-22 08:30:00|591.39|588.39|591.23|588.23|591.39|588.39|591.1|588.1|30
1608625810000|2020-12-22 08:30:10|591.22|588.22|591.09|588.09|591.28|588.28|591.08|588.08|28
1608625820000|2020-12-22 08:30:20|591.1|588.1|591.16|588.16|591.18|588.18|591.05|588.05|19
1608625830000|2020-12-22 08:30:30|591.18|588.18|590.45|587.45|591.18|588.18|590.45|587.45|28
1608625840000|2020-12-22 08:30:40|590.46|587.46|590.16|587.16|590.63|587.63|590.14|587.14|32
1608625850000|2020-12-22 08:30:50|590.17|587.17|590.15|587.15|590.25|587.25|589.98|586.98|30
1608625860000|2020-12-22 08:31:00|590.1|587.1|589.75|586.75|590.1|587.1|589.7|586.7|31
1608625870000|2020-12-22 08:31:10|589.76|586.76|589.75|586.75|589.86|586.86|589.7|586.7|24
1608625880000|2020-12-22 08:31:20|589.74|586.74|589.61|586.61|589.74|586.74|589.59|586.59|24
1608625890000|2020-12-22 08:31:30|589.6|586.6|590.23|587.23|590.3|587.3|589.6|586.6|32
1608625900000|2020-12-22 08:31:40|590.38|587.38|590.68|587.68|590.68|587.68|590.32|587.32|31
1608625910000|2020-12-22 08:31:50|590.66|587.66|590.85|587.85|590.85|587.85|590.32|587.32|32
1608625920000|2020-12-22 08:32:00|590.86|587.86|591.2|588.2|591.26|588.26|590.79|587.79|34
1608625930000|2020-12-22 08:32:10|591.15|588.15|592.08|589.08|592.12|589.12|591.13|588.13|32
1608625940000|2020-12-22 08:32:20|592.13|589.13|592.8|589.8|592.87|589.87|592.13|589.13|30
1608625950000|2020-12-22 08:32:30|592.81|589.81|592.97|589.97|592.98|589.98|592.81|589.81|20
1608625960000|2020-12-22 08:32:40|592.96|589.96|592.99|589.99|593.02|590.02|592.56|589.56|33
1608625970000|2020-12-22 08:32:50|593.02|590.02|592.99|589.99|593.06|590.06|592.68|589.68|32
1608625980000|2020-12-22 08:33:00|592.96|589.96|592.7|589.7|592.96|589.96|592.62|589.62|27
1608625990000|2020-12-22 08:33:10|592.72|589.72|593.11|590.11|593.12|590.12|592.72|589.72|30
1608626000000|2020-12-22 08:33:20|593.07|590.07|593.09|590.09|593.11|590.11|593.02|590.02|29
1608626010000|2020-12-22 08:33:30|593.08|590.08|593.72|590.72|593.72|590.72|593.08|590.08|30
1608626020000|2020-12-22 08:33:40|593.73|590.73|593.95|590.95|593.97|590.97|593.57|590.57|34
1608626030000|2020-12-22 08:33:50|594.08|591.08|594.5|591.5|594.5|591.5|594|591|32
1608626040000|2020-12-22 08:34:00|594.49|591.49|595.1|592.1|595.1|592.1|594.49|591.49|31
1608626050000|2020-12-22 08:34:10|595.09|592.09|594.6|591.6|595.13|592.13|594.6|591.6|29
1608626060000|2020-12-22 08:34:20|594.61|591.61|594.79|591.79|594.83|591.83|594.42|591.42|33
1608626070000|2020-12-22 08:34:30|594.76|591.76|594.62|591.62|594.81|591.81|594.52|591.52|32
1608626080000|2020-12-22 08:34:40|594.61|591.61|594.87|591.87|594.9|591.9|594.58|591.58|26
1608626090000|2020-12-22 08:34:50|594.89|591.89|594.74|591.74|594.92|591.92|594.73|591.73|27
1608626100000|2020-12-22 08:35:00|594.71|591.71|595.05|592.05|595.05|592.05|594.67|591.67|22
1608626110000|2020-12-22 08:35:10|595.04|592.04|595.21|592.21|595.21|592.21|595.04|592.04|20
1608626120000|2020-12-22 08:35:20|595.23|592.23|595.87|592.87|595.87|592.87|595.16|592.16|33
1608626130000|2020-12-22 08:35:30|595.99|592.99|596.02|593.02|596.06|593.06|595.84|592.84|34
1608626140000|2020-12-22 08:35:40|596.01|593.01|595.72|592.72|596.18|593.18|595.72|592.72|33
1608626150000|2020-12-22 08:35:50|595.75|592.75|595.81|592.81|596.05|593.05|595.74|592.74|29
1608626160000|2020-12-22 08:36:00|595.78|592.78|595.54|592.54|595.78|592.78|595.54|592.54|21
1608626170000|2020-12-22 08:36:10|595.57|592.57|595.8|592.8|595.8|592.8|595.46|592.46|27
1608626180000|2020-12-22 08:36:20|595.81|592.81|596|593|596.03|593.03|595.77|592.77|30
1608626190000|2020-12-22 08:36:30|596.01|593.01|596.17|593.17|596.35|593.35|596.01|593.01|29
1608626200000|2020-12-22 08:36:40|596.18|593.18|596.11|593.11|596.18|593.18|596.05|593.05|29
1608626210000|2020-12-22 08:36:50|596.09|593.09|596.1|593.1|596.16|593.16|596.02|593.02|27
1608626220000|2020-12-22 08:37:00|596.11|593.11|595.95|592.95|596.16|593.16|595.94|592.94|27
1608626230000|2020-12-22 08:37:10|595.97|592.97|595.93|592.93|596|593|595.9|592.9|23
1608626240000|2020-12-22 08:37:20|595.95|592.95|596.01|593.01|596.1|593.1|595.94|592.94|31
1608626250000|2020-12-22 08:37:30|596.02|593.02|596.45|593.45|596.45|593.45|596|593|24
1608626260000|2020-12-22 08:37:40|596.43|593.43|596.4|593.4|596.43|593.43|596.29|593.29|28
1608626270000|2020-12-22 08:37:50|596.41|593.41|596.13|593.13|596.42|593.42|596.12|593.12|29
1608626280000|2020-12-22 08:38:00|596.1|593.1|595.96|592.96|596.1|593.1|595.94|592.94|27
1608626290000|2020-12-22 08:38:10|595.97|592.97|596.76|593.76|596.77|593.77|595.97|592.97|28
1608626300000|2020-12-22 08:38:20|596.75|593.75|597.15|594.15|597.15|594.15|596.61|593.61|33
1608626310000|2020-12-22 08:38:30|597.14|594.14|596.75|593.75|597.33|594.33|596.74|593.74|34
1608626320000|2020-12-22 08:38:40|596.74|593.74|597.42|594.42|597.46|594.46|596.74|593.74|26
1608626330000|2020-12-22 08:38:50|597.4|594.4|597.6|594.6|597.67|594.67|597.3|594.3|30
1608626340000|2020-12-22 08:39:00|597.58|594.58|597.82|594.82|597.89|594.89|597.58|594.58|34
1608626350000|2020-12-22 08:39:10|597.8|594.8|597.52|594.52|597.8|594.8|597.52|594.52|32
1608626360000|2020-12-22 08:39:20|597.59|594.59|597.5|594.5|597.64|594.64|597.5|594.5|29
1608626370000|2020-12-22 08:39:30|597.51|594.51|597.22|594.22|597.56|594.56|597.22|594.22|29
1608626380000|2020-12-22 08:39:40|597.23|594.23|597.05|594.05|597.24|594.24|597.04|594.04|32
1608626390000|2020-12-22 08:39:50|597.06|594.06|597.33|594.33|597.36|594.36|596.93|593.93|29
1608626400000|2020-12-22 08:40:00|597.34|594.34|597.25|594.25|597.38|594.38|597.22|594.22|26
1608626410000|2020-12-22 08:40:10|597.23|594.23|597.18|594.18|597.23|594.23|597.1|594.1|27
1608626420000|2020-12-22 08:40:20|597.19|594.19|597.16|594.16|597.24|594.24|597.1|594.1|31
1608626430000|2020-12-22 08:40:30|597.18|594.18|596.59|593.59|597.19|594.19|596.59|593.59|29
1608626440000|2020-12-22 08:40:40|596.64|593.64|596.41|593.41|596.64|593.64|596.32|593.32|33
1608626450000|2020-12-22 08:40:50|596.4|593.4|596.15|593.15|596.45|593.45|596.11|593.11|23
1608626460000|2020-12-22 08:41:00|596.17|593.17|596.15|593.15|596.17|593.17|596.08|593.08|21
1608626470000|2020-12-22 08:41:10|596.14|593.14|596.49|593.49|596.67|593.67|596.12|593.12|27
1608626480000|2020-12-22 08:41:20|596.48|593.48|596.08|593.08|596.5|593.5|596.05|593.05|30
1608626490000|2020-12-22 08:41:30|596.02|593.02|595.89|592.89|596.04|593.04|595.82|592.82|27
1608626500000|2020-12-22 08:41:40|595.86|592.86|595.66|592.66|595.9|592.9|595.66|592.66|25
1608626510000|2020-12-22 08:41:50|595.63|592.63|595.88|592.88|595.88|592.88|595.59|592.59|24
1608626520000|2020-12-22 08:42:00|595.87|592.87|596.35|593.35|596.45|593.45|595.87|592.87|26
1608626530000|2020-12-22 08:42:10|596.29|593.29|596.07|593.07|596.29|593.29|596.07|593.07|19
1608626540000|2020-12-22 08:42:20|596.14|593.14|596.33|593.33|596.34|593.34|596.04|593.04|25
1608626550000|2020-12-22 08:42:30|596.34|593.34|596.27|593.27|596.39|593.39|596.27|593.27|20
1608626560000|2020-12-22 08:42:40|596.26|593.26|596.29|593.29|596.35|593.35|596.06|593.06|31
1608626570000|2020-12-22 08:42:50|596.3|593.3|596.85|593.85|596.88|593.88|596.28|593.28|32
1608626580000|2020-12-22 08:43:00|596.71|593.71|597.06|594.06|597.15|594.15|596.67|593.67|36
1608626590000|2020-12-22 08:43:10|597.07|594.07|596.74|593.74|597.1|594.1|596.62|593.62|30
1608626600000|2020-12-22 08:43:20|596.83|593.83|596.98|593.98|597.19|594.19|596.83|593.83|33
1608626610000|2020-12-22 08:43:30|597.12|594.12|597.28|594.28|597.36|594.36|597.03|594.03|32
1608626620000|2020-12-22 08:43:40|597.23|594.23|597.08|594.08|597.28|594.28|597|594|31
1608626630000|2020-12-22 08:43:50|597.07|594.07|596.98|593.98|597.09|594.09|596.95|593.95|28
1608626640000|2020-12-22 08:44:00|596.94|593.94|597.45|594.45|597.48|594.48|596.94|593.94|33
1608626650000|2020-12-22 08:44:10|597.46|594.46|597.45|594.45|597.49|594.49|597.43|594.43|24
1608626660000|2020-12-22 08:44:20|597.43|594.43|597.21|594.21|597.45|594.45|597.19|594.19|24
1608626670000|2020-12-22 08:44:30|597.22|594.22|597.32|594.32|597.49|594.49|597.21|594.21|34
1608626680000|2020-12-22 08:44:40|597.3|594.3|597.17|594.17|597.34|594.34|597.16|594.16|24
1608626690000|2020-12-22 08:44:50|597.23|594.23|597.37|594.37|597.38|594.38|597.21|594.21|24
1608626700000|2020-12-22 08:45:00|597.36|594.36|597.49|594.49|597.49|594.49|597.35|594.35|17
1608626710000|2020-12-22 08:45:10|597.5|594.5|597.52|594.52|597.53|594.53|597.47|594.47|19
1608626720000|2020-12-22 08:45:20|597.53|594.53|597.38|594.38|597.6|594.6|597.38|594.38|19
1608626730000|2020-12-22 08:45:30|597.39|594.39|597.1|594.1|597.39|594.39|597.08|594.08|26
1608626740000|2020-12-22 08:45:40|597.02|594.02|596.94|593.94|597.03|594.03|596.91|593.91|28
1608626750000|2020-12-22 08:45:50|596.98|593.98|597.08|594.08|597.37|594.37|596.97|593.97|32
1608626760000|2020-12-22 08:46:00|597.04|594.04|597.18|594.18|597.2|594.2|597|594|21
1608626770000|2020-12-22 08:46:10|597.19|594.19|597.5|594.5|597.52|594.52|597.17|594.17|19
1608626780000|2020-12-22 08:46:20|597.42|594.42|597.46|594.46|597.47|594.47|597.36|594.36|24
1608626790000|2020-12-22 08:46:30|597.47|594.47|597.37|594.37|597.5|594.5|597.35|594.35|17
1608626800000|2020-12-22 08:46:40|597.36|594.36|597.35|594.35|597.37|594.37|597.34|594.34|9
1608626810000|2020-12-22 08:46:50|597.39|594.39|597.66|594.66|597.66|594.66|597.33|594.33|26
1608626820000|2020-12-22 08:47:00|597.68|594.68|597.67|594.67|597.76|594.76|597.58|594.58|30
1608626830000|2020-12-22 08:47:10|597.71|594.71|597.6|594.6|597.74|594.74|597.6|594.6|25
1608626840000|2020-12-22 08:47:20|597.61|594.61|597.73|594.73|597.76|594.76|597.61|594.61|24
1608626850000|2020-12-22 08:47:30|597.72|594.72|597.62|594.62|597.73|594.73|597.59|594.59|23
1608626860000|2020-12-22 08:47:40|597.63|594.63|597.62|594.62|597.66|594.66|597.62|594.62|17
1608626870000|2020-12-22 08:47:50|597.63|594.63|597.62|594.62|597.63|594.63|597.62|594.62|12
1608626880000|2020-12-22 08:48:00|597.63|594.63|597.35|594.35|597.63|594.63|597.27|594.27|20
1608626890000|2020-12-22 08:48:10|597.4|594.4|597.02|594.02|597.4|594.4|597.02|594.02|22
1608626900000|2020-12-22 08:48:20|597.05|594.05|596.91|593.91|597.09|594.09|596.91|593.91|12
1608626910000|2020-12-22 08:48:30|596.89|593.89|596.97|593.97|597.01|594.01|596.84|593.84|26
1608626920000|2020-12-22 08:48:40|596.96|593.96|596.87|593.87|596.97|593.97|596.86|593.86|15
1608626930000|2020-12-22 08:48:50|596.86|593.86|596.8|593.8|596.86|593.86|596.79|593.79|22
1608626940000|2020-12-22 08:49:00|596.81|593.81|597.19|594.19|597.21|594.21|596.79|593.79|28
1608626950000|2020-12-22 08:49:10|597.18|594.18|597.58|594.58|597.58|594.58|597.18|594.18|22
1608626960000|2020-12-22 08:49:20|597.6|594.6|597.7|594.7|597.74|594.74|597.6|594.6|14
1608626970000|2020-12-22 08:49:30|597.69|594.69|597.79|594.79|597.79|594.79|597.54|594.54|21
1608626980000|2020-12-22 08:49:40|597.8|594.8|597.82|594.82|597.88|594.88|597.75|594.75|31
1608626990000|2020-12-22 08:49:50|597.81|594.81|597.97|594.97|597.98|594.98|597.8|594.8|23
1608627000000|2020-12-22 08:50:00|597.96|594.96|598.13|595.13|598.18|595.18|597.94|594.94|28
1608627010000|2020-12-22 08:50:10|598.12|595.12|597.75|594.75|598.12|595.12|597.75|594.75|28
1608627020000|2020-12-22 08:50:20|597.77|594.77|598|595|598|595|597.72|594.72|29
1608627030000|2020-12-22 08:50:30|598.01|595.01|598.04|595.04|598.06|595.06|598|595|18
1608627040000|2020-12-22 08:50:40|598.05|595.05|597.84|594.84|598.05|595.05|597.82|594.82|24
1608627050000|2020-12-22 08:50:50|597.85|594.85|597.81|594.81|597.9|594.9|597.8|594.8|24
1608627060000|2020-12-22 08:51:00|597.8|594.8|597.68|594.68|597.87|594.87|597.68|594.68|28
1608627070000|2020-12-22 08:51:10|597.69|594.69|597.69|594.69|597.81|594.81|597.68|594.68|21
1608627080000|2020-12-22 08:51:20|597.68|594.68|597.39|594.39|597.68|594.68|597.39|594.39|23
1608627090000|2020-12-22 08:51:30|597.38|594.38|596.97|593.97|597.38|594.38|596.95|593.95|26
1608627100000|2020-12-22 08:51:40|596.98|593.98|596.94|593.94|597.05|594.05|596.92|593.92|10
1608627110000|2020-12-22 08:51:50|596.95|593.95|596.93|593.93|596.97|593.97|596.88|593.88|18
1608627120000|2020-12-22 08:52:00|596.92|593.92|596.86|593.86|596.94|593.94|596.84|593.84|17
1608627130000|2020-12-22 08:52:10|596.85|593.85|596.83|593.83|596.86|593.86|596.81|593.81|13
1608627140000|2020-12-22 08:52:20|596.81|593.81|596.6|593.6|596.82|593.82|596.6|593.6|26
1608627150000|2020-12-22 08:52:30|596.65|593.65|596.44|593.44|596.68|593.68|596.41|593.41|21
1608627160000|2020-12-22 08:52:40|596.43|593.43|596.43|593.43|596.44|593.44|596.35|593.35|22
1608627170000|2020-12-22 08:52:50|596.45|593.45|596.39|593.39|596.6|593.6|596.37|593.37|24
1608627180000|2020-12-22 08:53:00|596.4|593.4|596.47|593.47|596.47|593.47|596.36|593.36|26
1608627190000|2020-12-22 08:53:10|596.51|593.51|596.75|593.75|596.8|593.8|596.51|593.51|14
1608627200000|2020-12-22 08:53:20|596.73|593.73|596.92|593.92|596.99|593.99|596.73|593.73|20
1608627210000|2020-12-22 08:53:30|596.93|593.93|596.99|593.99|597.1|594.1|596.93|593.93|28
1608627220000|2020-12-22 08:53:40|596.98|593.98|597.1|594.1|597.1|594.1|596.93|593.93|24
1608627230000|2020-12-22 08:53:50|597.09|594.09|596.96|593.96|597.09|594.09|596.96|593.96|15
1608627240000|2020-12-22 08:54:00|596.95|593.95|597.16|594.16|597.16|594.16|596.94|593.94|26
1608627250000|2020-12-22 08:54:10|597.17|594.17|597.32|594.32|597.32|594.32|597.16|594.16|19
1608627260000|2020-12-22 08:54:20|597.33|594.33|597.48|594.48|597.49|594.49|597.33|594.33|14
1608627270000|2020-12-22 08:54:30|597.49|594.49|597.61|594.61|597.66|594.66|597.46|594.46|17
1608627280000|2020-12-22 08:54:40|597.6|594.6|597.68|594.68|597.68|594.68|597.58|594.58|15
1608627290000|2020-12-22 08:54:50|597.71|594.71|597.88|594.88|597.91|594.91|597.6|594.6|34
1608627300000|2020-12-22 08:55:00|597.86|594.86|598.06|595.06|598.06|595.06|597.84|594.84|26
1608627310000|2020-12-22 08:55:10|598.02|595.02|598.26|595.26|598.29|595.29|598.02|595.02|26
1608627320000|2020-12-22 08:55:20|598.24|595.24|598.72|595.72|598.73|595.73|598.24|595.24|20
1608627330000|2020-12-22 08:55:30|598.81|595.81|598.78|595.78|598.82|595.82|598.78|595.78|8
1608627340000|2020-12-22 08:55:40|598.75|595.75|599.18|596.18|599.18|596.18|598.72|595.72|18
1608627350000|2020-12-22 08:55:50|599.17|596.17|599.54|596.54|599.6|596.6|599.17|596.17|30
1608627360000|2020-12-22 08:56:00|599.55|596.55|599.53|596.53|599.55|596.55|599.33|596.33|26
1608627370000|2020-12-22 08:56:10|599.56|596.56|599.27|596.27|599.56|596.56|599.27|596.27|28
1608627380000|2020-12-22 08:56:20|599.3|596.3|599.26|596.26|599.35|596.35|599.24|596.24|22
1608627390000|2020-12-22 08:56:30|599.22|596.22|599.15|596.15|599.27|596.27|599.14|596.14|27
1608627400000|2020-12-22 08:56:40|599.14|596.14|598.84|595.84|599.16|596.16|598.81|595.81|24
1608627410000|2020-12-22 08:56:50|598.8|595.8|599.17|596.17|599.17|596.17|598.8|595.8|30
1608627420000|2020-12-22 08:57:00|599.2|596.2|599.19|596.19|599.24|596.24|599.12|596.12|27
1608627430000|2020-12-22 08:57:10|599.18|596.18|599.36|596.36|599.36|596.36|599.16|596.16|18
1608627440000|2020-12-22 08:57:20|599.35|596.35|599.22|596.22|599.35|596.35|599.08|596.08|23
1608627450000|2020-12-22 08:57:30|599.23|596.23|599.21|596.21|599.28|596.28|599.21|596.21|18
1608627460000|2020-12-22 08:57:40|599.22|596.22|599.25|596.25|599.25|596.25|599.21|596.21|5
1608627470000|2020-12-22 08:57:50|599.23|596.23|599.13|596.13|599.23|596.23|599.12|596.12|12
1608627480000|2020-12-22 08:58:00|599.12|596.12|599|596|599.12|596.12|598.86|595.86|27
1608627490000|2020-12-22 08:58:10|598.99|595.99|598.96|595.96|598.99|595.99|598.91|595.91|16
1608627500000|2020-12-22 08:58:20|598.97|595.97|598.96|595.96|598.97|595.97|598.96|595.96|2
1608627510000|2020-12-22 08:58:30|598.97|595.97|598.88|595.88|598.97|595.97|598.88|595.88|3
1608627520000|2020-12-22 08:58:40|598.93|595.93|598.51|595.51|598.95|595.95|598.51|595.51|22
1608627530000|2020-12-22 08:58:50|598.52|595.52|598.27|595.27|598.6|595.6|598.27|595.27|22
1608627540000|2020-12-22 08:59:00|598.25|595.25|598.31|595.31|598.38|595.38|598.25|595.25|22
1608627550000|2020-12-22 08:59:10|598.34|595.34|598.26|595.26|598.35|595.35|598.26|595.26|13
1608627560000|2020-12-22 08:59:20|598.25|595.25|598.55|595.55|598.57|595.57|598.25|595.25|22
1608627570000|2020-12-22 08:59:30|598.58|595.58|598.77|595.77|598.77|595.77|598.58|595.58|27
1608627580000|2020-12-22 08:59:40|598.76|595.76|598.78|595.78|598.79|595.79|598.76|595.76|7
1608627590000|2020-12-22 08:59:50|598.77|595.77|598.82|595.82|598.86|595.86|598.76|595.76|18
1608627600000|2020-12-22 09:00:00|598.79|595.79|599.13|596.13|599.14|596.14|598.79|595.79|33
1608627610000|2020-12-22 09:00:10|599.12|596.12|599.31|596.31|599.43|596.43|599.08|596.08|31
1608627620000|2020-12-22 09:00:20|599.32|596.32|599.4|596.4|599.4|596.4|599.28|596.28|27
1608627630000|2020-12-22 09:00:30|599.42|596.42|599.78|596.78|599.8|596.8|599.41|596.41|27
1608627640000|2020-12-22 09:00:40|599.79|596.79|600.63|597.63|600.76|597.76|599.79|596.79|33
1608627650000|2020-12-22 09:00:50|600.67|597.67|600.93|597.93|601.07|598.07|600.67|597.67|35
1608627660000|2020-12-22 09:01:00|600.94|597.94|600.61|597.61|600.95|597.95|600.57|597.57|27
1608627670000|2020-12-22 09:01:10|600.63|597.63|600.31|597.31|600.67|597.67|600.28|597.28|24
1608627680000|2020-12-22 09:01:20|600.34|597.34|600.49|597.49|600.52|597.52|600.32|597.32|35
1608627690000|2020-12-22 09:01:30|600.48|597.48|600.7|597.7|600.75|597.75|600.47|597.47|22
1608627700000|2020-12-22 09:01:40|600.72|597.72|600.7|597.7|600.77|597.77|600.69|597.69|23
1608627710000|2020-12-22 09:01:50|600.71|597.71|600.67|597.67|600.71|597.71|600.67|597.67|11
1608627720000|2020-12-22 09:02:00|600.61|597.61|600.44|597.44|600.61|597.61|600.36|597.36|26
1608627730000|2020-12-22 09:02:10|600.43|597.43|600.56|597.56|600.57|597.57|600.42|597.42|22
1608627740000|2020-12-22 09:02:20|600.58|597.58|600.68|597.68|600.68|597.68|600.57|597.57|22
1608627750000|2020-12-22 09:02:30|600.67|597.67|600.65|597.65|600.67|597.67|600.61|597.61|20
1608627760000|2020-12-22 09:02:40|600.64|597.64|600.81|597.81|600.81|597.81|600.6|597.6|23
1608627770000|2020-12-22 09:02:50|600.8|597.8|600.87|597.87|600.94|597.94|600.79|597.79|31
1608627780000|2020-12-22 09:03:00|600.88|597.88|601.02|598.02|601.04|598.04|600.88|597.88|29
1608627790000|2020-12-22 09:03:10|600.96|597.96|601.72|598.72|601.75|598.75|600.96|597.96|31
1608627800000|2020-12-22 09:03:20|601.71|598.71|602.21|599.21|602.21|599.21|601.71|598.71|30
1608627810000|2020-12-22 09:03:30|602.17|599.17|602.23|599.23|602.34|599.34|602.04|599.04|30
1608627820000|2020-12-22 09:03:40|602.17|599.17|602.25|599.25|602.55|599.55|602.17|599.17|31
1608627830000|2020-12-22 09:03:50|602.21|599.21|602.65|599.65|602.77|599.77|602.18|599.18|30
1608627840000|2020-12-22 09:04:00|602.59|599.59|602.64|599.64|602.73|599.73|602.38|599.38|32
1608627850000|2020-12-22 09:04:10|602.65|599.65|602.57|599.57|602.69|599.69|602.51|599.51|29
1608627860000|2020-12-22 09:04:20|602.58|599.58|602.63|599.63|602.65|599.65|602.51|599.51|25
1608627870000|2020-12-22 09:04:30|602.61|599.61|602.58|599.58|602.64|599.64|602.56|599.56|27
1608627880000|2020-12-22 09:04:40|602.57|599.57|602.95|599.95|602.97|599.97|602.57|599.57|28
1608627890000|2020-12-22 09:04:50|602.94|599.94|602.61|599.61|602.94|599.94|602.6|599.6|21
1608627900000|2020-12-22 09:05:00|602.62|599.62|602.6|599.6|602.65|599.65|602.53|599.53|25
1608627910000|2020-12-22 09:05:10|602.64|599.64|602.65|599.65|602.7|599.7|602.6|599.6|17
1608627920000|2020-12-22 09:05:20|602.66|599.66|602.62|599.62|602.66|599.66|602.61|599.61|19
1608627930000|2020-12-22 09:05:30|602.61|599.61|602.6|599.6|602.64|599.64|602.6|599.6|14
1608627940000|2020-12-22 09:05:40|602.59|599.59|602.46|599.46|602.59|599.59|602.42|599.42|19
1608627950000|2020-12-22 09:05:50|602.45|599.45|602.33|599.33|602.46|599.46|602.33|599.33|21
1608627960000|2020-12-22 09:06:00|602.35|599.35|602.04|599.04|602.35|599.35|602.04|599.04|22
1608627970000|2020-12-22 09:06:10|602.06|599.06|601.95|598.95|602.06|599.06|601.93|598.93|24
1608627980000|2020-12-22 09:06:20|601.94|598.94|601.83|598.83|601.96|598.96|601.8|598.8|24
1608627990000|2020-12-22 09:06:30|601.82|598.82|601.84|598.84|601.87|598.87|601.8|598.8|26
1608628000000|2020-12-22 09:06:40|601.85|598.85|601.87|598.87|601.87|598.87|601.82|598.82|26
1608628010000|2020-12-22 09:06:50|601.83|598.83|601.85|598.85|601.87|598.87|601.81|598.81|16
1608628020000|2020-12-22 09:07:00|601.83|598.83|601.86|598.86|601.89|598.89|601.83|598.83|20
1608628030000|2020-12-22 09:07:10|601.85|598.85|601.85|598.85|601.9|598.9|601.84|598.84|12
1608628040000|2020-12-22 09:07:20|601.84|598.84|601.85|598.85|601.86|598.86|601.82|598.82|15
1608628050000|2020-12-22 09:07:30|601.82|598.82|601.93|598.93|601.93|598.93|601.63|598.63|30
1608628060000|2020-12-22 09:07:40|601.92|598.92|601.97|598.97|602.01|599.01|601.87|598.87|22
1608628070000|2020-12-22 09:07:50|601.96|598.96|601.83|598.83|601.97|598.97|601.83|598.83|15
1608628080000|2020-12-22 09:08:00|601.82|598.82|601.86|598.86|601.9|598.9|601.77|598.77|27
1608628090000|2020-12-22 09:08:10|601.87|598.87|601.79|598.79|601.89|598.89|601.79|598.79|20
1608628100000|2020-12-22 09:08:20|601.8|598.8|601.66|598.66|601.81|598.81|601.66|598.66|24
1608628110000|2020-12-22 09:08:30|601.65|598.65|601.58|598.58|601.65|598.65|601.58|598.58|10
1608628120000|2020-12-22 09:08:40|601.59|598.59|601.48|598.48|601.59|598.59|601.44|598.44|17
1608628130000|2020-12-22 09:08:50|601.47|598.47|601.25|598.25|601.47|598.47|601.23|598.23|23
1608628140000|2020-12-22 09:09:00|601.23|598.23|600.97|597.97|601.23|598.23|600.97|597.97|19
1608628150000|2020-12-22 09:09:10|600.99|597.99|600.81|597.81|600.99|597.99|600.61|597.61|27
1608628160000|2020-12-22 09:09:20|600.8|597.8|600.85|597.85|600.89|597.89|600.8|597.8|16
1608628170000|2020-12-22 09:09:30|600.84|597.84|600.86|597.86|600.89|597.89|600.84|597.84|10
1608628180000|2020-12-22 09:09:40|600.85|597.85|601|598|601.03|598.03|600.83|597.83|23
1608628190000|2020-12-22 09:09:50|601.02|598.02|601.07|598.07|601.07|598.07|600.98|597.98|13
1608628200000|2020-12-22 09:10:00|601.12|598.12|601.07|598.07|601.12|598.12|601.02|598.02|20
1608628210000|2020-12-22 09:10:10|601.09|598.09|600.96|597.96|601.09|598.09|600.96|597.96|22
1608628220000|2020-12-22 09:10:20|600.97|597.97|600.93|597.93|600.97|597.97|600.93|597.93|15
1608628230000|2020-12-22 09:10:30|600.94|597.94|601.48|598.48|601.53|598.53|600.85|597.85|31
1608628240000|2020-12-22 09:10:40|601.5|598.5|601.63|598.63|601.7|598.7|601.5|598.5|15
1608628250000|2020-12-22 09:10:50|601.66|598.66|601.69|598.69|601.93|598.93|601.66|598.66|19
1608628260000|2020-12-22 09:11:00|601.66|598.66|601.46|598.46|601.66|598.66|601.37|598.37|26
1608628270000|2020-12-22 09:11:10|601.43|598.43|601.47|598.47|601.52|598.52|601.43|598.43|21
1608628280000|2020-12-22 09:11:20|601.48|598.48|601.49|598.49|601.5|598.5|601.4|598.4|24
1608628290000|2020-12-22 09:11:30|601.41|598.41|601.46|598.46|601.46|598.46|601.36|598.36|14
1608628300000|2020-12-22 09:11:40|601.5|598.5|601.59|598.59|601.59|598.59|601.44|598.44|16
1608628310000|2020-12-22 09:11:50|601.57|598.57|601.43|598.43|601.57|598.57|601.43|598.43|25
1608628320000|2020-12-22 09:12:00|601.44|598.44|601.55|598.55|601.62|598.62|601.42|598.42|26
1608628330000|2020-12-22 09:12:10|601.51|598.51|601.53|598.53|601.59|598.59|601.48|598.48|22
1608628340000|2020-12-22 09:12:20|601.52|598.52|601.73|598.73|601.81|598.81|601.52|598.52|32
1608628350000|2020-12-22 09:12:30|601.71|598.71|601.79|598.79|601.79|598.79|601.63|598.63|24
1608628360000|2020-12-22 09:12:40|601.78|598.78|601.9|598.9|601.91|598.91|601.77|598.77|25
1608628370000|2020-12-22 09:12:50|601.89|598.89|602.02|599.02|602.16|599.16|601.88|598.88|24
1608628380000|2020-12-22 09:13:00|602.01|599.01|602.21|599.21|602.22|599.22|601.98|598.98|22
1608628390000|2020-12-22 09:13:10|602.19|599.19|602.11|599.11|602.28|599.28|602.11|599.11|26
1608628400000|2020-12-22 09:13:20|602.09|599.09|602.16|599.16|602.2|599.2|602|599|28
1608628410000|2020-12-22 09:13:30|602.19|599.19|602.14|599.14|602.3|599.3|602.14|599.14|29
1608628420000|2020-12-22 09:13:40|602.11|599.11|602.11|599.11|602.15|599.15|602.1|599.1|23
1608628430000|2020-12-22 09:13:50|602.12|599.12|602.07|599.07|602.12|599.12|602.03|599.03|26
1608628440000|2020-12-22 09:14:00|602.08|599.08|602.06|599.06|602.1|599.1|602.02|599.02|26
1608628450000|2020-12-22 09:14:10|602.04|599.04|602.05|599.05|602.08|599.08|602|599|24
1608628460000|2020-12-22 09:14:20|602.06|599.06|602.14|599.14|602.2|599.2|602.05|599.05|14
1608628470000|2020-12-22 09:14:30|602.18|599.18|602.19|599.19|602.2|599.2|602.18|599.18|8
1608628480000|2020-12-22 09:14:40|602.2|599.2|602.3|599.3|602.3|599.3|602.2|599.2|9
1608628490000|2020-12-22 09:14:50|602.29|599.29|602.25|599.25|602.29|599.29|602.25|599.25|6
1608628500000|2020-12-22 09:15:00|602.21|599.21|602.38|599.38|602.38|599.38|602.18|599.18|19
1608628510000|2020-12-22 09:15:10|602.4|599.4|602.69|599.69|602.71|599.71|602.38|599.38|20
1608628520000|2020-12-22 09:15:20|602.68|599.68|602.67|599.67|602.7|599.7|602.66|599.66|8
1608628530000|2020-12-22 09:15:30|602.65|599.65|602.66|599.66|602.67|599.67|602.63|599.63|13
1608628540000|2020-12-22 09:15:40|602.67|599.67|602.78|599.78|602.79|599.79|602.67|599.67|9
1608628550000|2020-12-22 09:15:50|602.79|599.79|602.75|599.75|602.79|599.79|602.67|599.67|19
1608628560000|2020-12-22 09:16:00|602.77|599.77|603.08|600.08|603.1|600.1|602.76|599.76|24
1608628570000|2020-12-22 09:16:10|603.09|600.09|603.28|600.28|603.29|600.29|603.07|600.07|16
1608628580000|2020-12-22 09:16:20|603.29|600.29|603.35|600.35|603.37|600.37|603.2|600.2|29
1608628590000|2020-12-22 09:16:30|603.34|600.34|603.37|600.37|603.4|600.4|603.34|600.34|26
1608628600000|2020-12-22 09:16:40|603.36|600.36|603.44|600.44|603.49|600.49|603.36|600.36|24
1608628610000|2020-12-22 09:16:50|603.45|600.45|603.39|600.39|603.48|600.48|603.39|600.39|14
1608628620000|2020-12-22 09:17:00|603.4|600.4|603.21|600.21|603.4|600.4|603.21|600.21|17
1608628630000|2020-12-22 09:17:10|603.27|600.27|603.04|600.04|603.27|600.27|603.02|600.02|24
1608628640000|2020-12-22 09:17:20|603.02|600.02|602.64|599.64|603.13|600.13|602.64|599.64|20
1608628650000|2020-12-22 09:17:30|602.65|599.65|602.63|599.63|602.66|599.66|602.61|599.61|13
1608628660000|2020-12-22 09:17:40|602.6|599.6|602.28|599.28|602.6|599.6|602.27|599.27|25
1608628670000|2020-12-22 09:17:50|602.27|599.27|602.13|599.13|602.27|599.27|602.12|599.12|13
1608628680000|2020-12-22 09:18:00|602.12|599.12|601.79|598.79|602.12|599.12|601.75|598.75|30
1608628690000|2020-12-22 09:18:10|601.82|598.82|601.78|598.78|601.83|598.83|601.76|598.76|15
1608628700000|2020-12-22 09:18:20|601.76|598.76|601.87|598.87|601.88|598.88|601.62|598.62|22
1608628710000|2020-12-22 09:18:30|601.86|598.86|601.83|598.83|601.95|598.95|601.82|598.82|27
1608628720000|2020-12-22 09:18:40|601.84|598.84|601.91|598.91|601.95|598.95|601.83|598.83|20
1608628730000|2020-12-22 09:18:50|601.92|598.92|601.93|598.93|601.96|598.96|601.86|598.86|22
1608628740000|2020-12-22 09:19:00|601.9|598.9|601.69|598.69|601.91|598.91|601.69|598.69|21
1608628750000|2020-12-22 09:19:10|601.7|598.7|601.55|598.55|601.7|598.7|601.44|598.44|28
1608628760000|2020-12-22 09:19:20|601.54|598.54|601.59|598.59|601.72|598.72|601.54|598.54|23
1608628770000|2020-12-22 09:19:30|601.58|598.58|601.35|598.35|601.58|598.58|601.29|598.29|26
1608628780000|2020-12-22 09:19:40|601.33|598.33|601.41|598.41|601.41|598.41|601.33|598.33|22
1608628790000|2020-12-22 09:19:50|601.39|598.39|601.4|598.4|601.41|598.41|601.38|598.38|17
1608628800000|2020-12-22 09:20:00|601.38|598.38|601.14|598.14|601.38|598.38|601.14|598.14|14
1608628810000|2020-12-22 09:20:10|601.13|598.13|600.83|597.83|601.13|598.13|600.83|597.83|24
1608628820000|2020-12-22 09:20:20|600.82|597.82|600.87|597.87|600.88|597.88|600.74|597.74|25
1608628830000|2020-12-22 09:20:30|600.83|597.83|600.81|597.81|600.85|597.85|600.7|597.7|23
1608628840000|2020-12-22 09:20:40|600.76|597.76|600.44|597.44|600.76|597.76|600.42|597.42|25
1608628850000|2020-12-22 09:20:50|600.43|597.43|600.12|597.12|600.43|597.43|600.12|597.12|26
1608628860000|2020-12-22 09:21:00|600.11|597.11|600|597|600.13|597.13|599.99|596.99|22
1608628870000|2020-12-22 09:21:10|600.03|597.03|600.43|597.43|600.45|597.45|600.03|597.03|25
1608628880000|2020-12-22 09:21:20|600.44|597.44|600.25|597.25|600.45|597.45|600.21|597.21|33
1608628890000|2020-12-22 09:21:30|600.23|597.23|600.24|597.24|600.29|597.29|600.23|597.23|10
1608628900000|2020-12-22 09:21:40|600.29|597.29|600.34|597.34|600.36|597.36|600.27|597.27|23
1608628910000|2020-12-22 09:21:50|600.35|597.35|600.38|597.38|600.38|597.38|600.33|597.33|24
1608628920000|2020-12-22 09:22:00|600.41|597.41|600.44|597.44|600.61|597.61|600.41|597.41|32
1608628930000|2020-12-22 09:22:10|600.45|597.45|600.28|597.28|600.47|597.47|600.28|597.28|32
1608628940000|2020-12-22 09:22:20|600.31|597.31|600.28|597.28|600.31|597.31|600.18|597.18|24
1608628950000|2020-12-22 09:22:30|600.29|597.29|600.3|597.3|600.33|597.33|600.28|597.28|23
1608628960000|2020-12-22 09:22:40|600.27|597.27|600.39|597.39|600.39|597.39|600.23|597.23|24
1608628970000|2020-12-22 09:22:50|600.38|597.38|600.4|597.4|600.4|597.4|600.28|597.28|27
1608628980000|2020-12-22 09:23:00|600.39|597.39|600.33|597.33|600.4|597.4|600.3|597.3|22
1608628990000|2020-12-22 09:23:10|600.34|597.34|600.26|597.26|600.38|597.38|600.26|597.26|19
1608629000000|2020-12-22 09:23:20|600.24|597.24|600.38|597.38|600.41|597.41|600.21|597.21|25
1608629010000|2020-12-22 09:23:30|600.4|597.4|600.48|597.48|600.5|597.5|600.37|597.37|23
1608629020000|2020-12-22 09:23:40|600.49|597.49|600.66|597.66|600.79|597.79|600.47|597.47|30
1608629030000|2020-12-22 09:23:50|600.64|597.64|600.56|597.56|600.64|597.64|600.51|597.51|30
1608629040000|2020-12-22 09:24:00|600.55|597.55|600.37|597.37|600.56|597.56|600.36|597.36|20
1608629050000|2020-12-22 09:24:10|600.36|597.36|600.24|597.24|600.36|597.36|600.23|597.23|27
1608629060000|2020-12-22 09:24:20|600.23|597.23|600.24|597.24|600.26|597.26|600.22|597.22|17
1608629070000|2020-12-22 09:24:30|600.23|597.23|600.25|597.25|600.25|597.25|600.19|597.19|23
1608629080000|2020-12-22 09:24:40|600.26|597.26|600.51|597.51|600.52|597.52|600.24|597.24|20
1608629090000|2020-12-22 09:24:50|600.5|597.5|600.49|597.49|600.56|597.56|600.49|597.49|20
1608629100000|2020-12-22 09:25:00|600.47|597.47|600.12|597.12|600.49|597.49|600.09|597.09|29
1608629110000|2020-12-22 09:25:10|600.13|597.13|600.13|597.13|600.19|597.19|600.12|597.12|19
1608629120000|2020-12-22 09:25:20|600.12|597.12|600.12|597.12|600.15|597.15|600.1|597.1|20
1608629130000|2020-12-22 09:25:30|600.11|597.11|600.12|597.12|600.16|597.16|600.11|597.11|21
1608629140000|2020-12-22 09:25:40|600.11|597.11|600.19|597.19|600.19|597.19|600.11|597.11|15
1608629150000|2020-12-22 09:25:50|600.18|597.18|600.18|597.18|600.18|597.18|600.16|597.16|8
1608629160000|2020-12-22 09:26:00|600.19|597.19|600.39|597.39|600.4|597.4|600.18|597.18|24
1608629170000|2020-12-22 09:26:10|600.38|597.38|600.4|597.4|600.41|597.41|600.35|597.35|20
1608629180000|2020-12-22 09:26:20|600.39|597.39|600.34|597.34|600.41|597.41|600.33|597.33|26
1608629190000|2020-12-22 09:26:30|600.35|597.35|600.43|597.43|600.43|597.43|600.34|597.34|18
1608629200000|2020-12-22 09:26:40|600.41|597.41|600.46|597.46|600.53|597.53|600.41|597.41|24
1608629210000|2020-12-22 09:26:50|600.49|597.49|600.57|597.57|600.62|597.62|600.46|597.46|20
1608629220000|2020-12-22 09:27:00|600.56|597.56|600.51|597.51|600.56|597.56|600.5|597.5|10
1608629230000|2020-12-22 09:27:10|600.49|597.49|600.3|597.3|600.49|597.49|600.3|597.3|21
1608629240000|2020-12-22 09:27:20|600.31|597.31|600.37|597.37|600.38|597.38|600.3|597.3|20
1608629250000|2020-12-22 09:27:30|600.38|597.38|600.39|597.39|600.39|597.39|600.34|597.34|22
1608629260000|2020-12-22 09:27:40|600.38|597.38|600.44|597.44|600.49|597.49|600.38|597.38|19
1608629270000|2020-12-22 09:27:50|600.43|597.43|600.44|597.44|600.45|597.45|600.42|597.42|19
1608629280000|2020-12-22 09:28:00|600.43|597.43|600.38|597.38|600.44|597.44|600.36|597.36|16
1608629290000|2020-12-22 09:28:10|600.39|597.39|600.51|597.51|600.55|597.55|600.39|597.39|20
1608629300000|2020-12-22 09:28:20|600.5|597.5|600.4|597.4|600.5|597.5|600.39|597.39|12
1608629310000|2020-12-22 09:28:30|600.39|597.39|600.42|597.42|600.44|597.44|600.37|597.37|19
1608629320000|2020-12-22 09:28:40|600.43|597.43|600.19|597.19|600.43|597.43|600.19|597.19|20
1608629330000|2020-12-22 09:28:50|600.18|597.18|600.19|597.19|600.21|597.21|600.11|597.11|20
1608629340000|2020-12-22 09:29:00|600.18|597.18|600.21|597.21|600.21|597.21|600.17|597.17|11
1608629350000|2020-12-22 09:29:10|600.23|597.23|600.19|597.19|600.35|597.35|600.19|597.19|26
1608629360000|2020-12-22 09:29:20|600.2|597.2|600.29|597.29|600.35|597.35|600.19|597.19|20
1608629370000|2020-12-22 09:29:30|600.3|597.3|600.37|597.37|600.38|597.38|600.3|597.3|18
1608629380000|2020-12-22 09:29:40|600.36|597.36|600.35|597.35|600.37|597.37|600.35|597.35|11
1608629390000|2020-12-22 09:29:50|600.37|597.37|600.54|597.54|600.57|597.57|600.35|597.35|14
1608629400000|2020-12-22 09:30:00|600.57|597.57|600.57|597.57|600.6|597.6|600.54|597.54|21
1608629410000|2020-12-22 09:30:10|600.59|597.59|600.59|597.59|600.61|597.61|600.58|597.58|11
1608629420000|2020-12-22 09:30:20|600.58|597.58|600.59|597.59|600.6|597.6|600.58|597.58|14
1608629430000|2020-12-22 09:30:30|600.58|597.58|600.34|597.34|600.58|597.58|600.34|597.34|20
1608629440000|2020-12-22 09:30:40|600.31|597.31|600.29|597.29|600.31|597.31|600.15|597.15|17
1608629450000|2020-12-22 09:30:50|600.3|597.3|600.24|597.24|600.31|597.31|600.2|597.2|13
1608629460000|2020-12-22 09:31:00|600.21|597.21|600.42|597.42|600.42|597.42|600.21|597.21|12
1608629470000|2020-12-22 09:31:10|600.41|597.41|600.44|597.44|600.46|597.46|600.39|597.39|24
1608629480000|2020-12-22 09:31:20|600.45|597.45|600.36|597.36|600.46|597.46|600.34|597.34|17
1608629490000|2020-12-22 09:31:30|600.37|597.37|600.38|597.38|600.38|597.38|600.36|597.36|12
1608629500000|2020-12-22 09:31:40|600.37|597.37|600.38|597.38|600.41|597.41|600.37|597.37|14
1608629510000|2020-12-22 09:31:50|600.36|597.36|600.49|597.49|600.5|597.5|600.36|597.36|18
1608629520000|2020-12-22 09:32:00|600.56|597.56|600.94|597.94|600.99|597.99|600.56|597.56|29
1608629530000|2020-12-22 09:32:10|600.91|597.91|601.19|598.19|601.2|598.2|600.83|597.83|25
1608629540000|2020-12-22 09:32:20|601.24|598.24|601.46|598.46|601.46|598.46|601.24|598.24|15
1608629550000|2020-12-22 09:32:30|601.45|598.45|601.61|598.61|601.62|598.62|601.43|598.43|23
1608629560000|2020-12-22 09:32:40|601.72|598.72|602.31|599.31|602.32|599.32|601.72|598.72|22
1608629570000|2020-12-22 09:32:50|602.33|599.33|602.57|599.57|602.63|599.63|602.32|599.32|32
1608629580000|2020-12-22 09:33:00|602.52|599.52|602.79|599.79|602.81|599.81|602.52|599.52|30
1608629590000|2020-12-22 09:33:10|602.8|599.8|602.53|599.53|602.82|599.82|602.53|599.53|23
1608629600000|2020-12-22 09:33:20|602.55|599.55|602.62|599.62|602.64|599.64|602.54|599.54|17
1608629610000|2020-12-22 09:33:30|602.58|599.58|602.48|599.48|602.58|599.58|602.43|599.43|17
1608629620000|2020-12-22 09:33:40|602.37|599.37|602.37|599.37|602.45|599.45|602.19|599.19|26
1608629630000|2020-12-22 09:33:50|602.39|599.39|602.13|599.13|602.44|599.44|602.13|599.13|19
1608629640000|2020-12-22 09:34:00|602.14|599.14|601.96|598.96|602.23|599.23|601.95|598.95|31
1608629650000|2020-12-22 09:34:10|601.97|598.97|601.89|598.89|601.99|598.99|601.89|598.89|12
1608629660000|2020-12-22 09:34:20|601.9|598.9|601.9|598.9|601.9|598.9|601.89|598.89|3
1608629670000|2020-12-22 09:34:30|601.89|598.89|601.66|598.66|601.93|598.93|601.66|598.66|15
1608629680000|2020-12-22 09:34:40|601.56|598.56|601.46|598.46|601.62|598.62|601.45|598.45|24
1608629690000|2020-12-22 09:34:50|601.47|598.47|601.24|598.24|601.5|598.5|601.2|598.2|22
1608629700000|2020-12-22 09:35:00|601.21|598.21|600.98|597.98|601.22|598.22|600.97|597.97|30
1608629710000|2020-12-22 09:35:10|600.96|597.96|600.93|597.93|600.98|597.98|600.92|597.92|13
1608629720000|2020-12-22 09:35:20|600.92|597.92|600.82|597.82|601.02|598.02|600.82|597.82|19
1608629730000|2020-12-22 09:35:30|600.81|597.81|600.85|597.85|600.91|597.91|600.67|597.67|26
1608629740000|2020-12-22 09:35:40|600.92|597.92|600.6|597.6|600.92|597.92|600.6|597.6|17
1608629750000|2020-12-22 09:35:50|600.63|597.63|600.29|597.29|600.65|597.65|600.29|597.29|22
1608629760000|2020-12-22 09:36:00|600.28|597.28|600.28|597.28|600.29|597.29|600.27|597.27|8
1608629770000|2020-12-22 09:36:10|600.4|597.4|600.5|597.5|600.5|597.5|600.4|597.4|16
1608629780000|2020-12-22 09:36:20|600.49|597.49|600.36|597.36|600.51|597.51|600.35|597.35|18
1608629790000|2020-12-22 09:36:30|600.35|597.35|600.33|597.33|600.35|597.35|600.29|597.29|14
1608629800000|2020-12-22 09:36:40|600.32|597.32|600.26|597.26|600.32|597.32|600.23|597.23|24
1608629810000|2020-12-22 09:36:50|600.29|597.29|600.32|597.32|600.37|597.37|600.26|597.26|19
1608629820000|2020-12-22 09:37:00|600.34|597.34|600.18|597.18|600.36|597.36|600.17|597.17|20
1608629830000|2020-12-22 09:37:10|600.17|597.17|600.14|597.14|600.19|597.19|600.14|597.14|11
1608629840000|2020-12-22 09:37:20|600.16|597.16|599.94|596.94|600.18|597.18|599.94|596.94|21
1608629850000|2020-12-22 09:37:30|599.95|596.95|599.88|596.88|600|597|599.78|596.78|23
1608629860000|2020-12-22 09:37:40|599.86|596.86|599.54|596.54|599.89|596.89|599.54|596.54|20
1608629870000|2020-12-22 09:37:50|599.49|596.49|599.26|596.26|599.64|596.64|599.22|596.22|26
1608629880000|2020-12-22 09:38:00|599.24|596.24|599.09|596.09|599.31|596.31|599.09|596.09|21
1608629890000|2020-12-22 09:38:10|599.08|596.08|598.97|595.97|599.1|596.1|598.69|595.69|33
1608629900000|2020-12-22 09:38:20|598.96|595.96|598.84|595.84|598.96|595.96|598.79|595.79|27
1608629910000|2020-12-22 09:38:30|598.88|595.88|599.16|596.16|599.16|596.16|598.86|595.86|25
1608629920000|2020-12-22 09:38:40|599.19|596.19|599.19|596.19|599.24|596.24|599.14|596.14|19
1608629930000|2020-12-22 09:38:50|599.18|596.18|599.08|596.08|599.18|596.18|599.07|596.07|22
1608629940000|2020-12-22 09:39:00|599.09|596.09|599.07|596.07|599.1|596.1|599.05|596.05|13
1608629950000|2020-12-22 09:39:10|599.15|596.15|599.23|596.23|599.24|596.24|599.13|596.13|19
1608629960000|2020-12-22 09:39:20|599.25|596.25|599.23|596.23|599.28|596.28|599.08|596.08|32
1608629970000|2020-12-22 09:39:30|599.2|596.2|599.26|596.26|599.29|596.29|599.17|596.17|17
1608629980000|2020-12-22 09:39:40|599.23|596.23|599.23|596.23|599.29|596.29|599.21|596.21|19
1608629990000|2020-12-22 09:39:50|599.19|596.19|599.19|596.19|599.24|596.24|599.16|596.16|18
1608630000000|2020-12-22 09:40:00|599.18|596.18|599.18|596.18|599.21|596.21|599.15|596.15|17
1608630010000|2020-12-22 09:40:10|599.2|596.2|599.21|596.21|599.24|596.24|599.19|596.19|14
1608630020000|2020-12-22 09:40:20|599.2|596.2|599.2|596.2|599.23|596.23|599.19|596.19|15
1608630030000|2020-12-22 09:40:30|599.19|596.19|599.5|596.5|599.5|596.5|599.19|596.19|17
1608630040000|2020-12-22 09:40:40|599.49|596.49|599.84|596.84|599.84|596.84|599.49|596.49|24
1608630050000|2020-12-22 09:40:50|599.82|596.82|599.79|596.79|599.84|596.84|599.78|596.78|17
1608630060000|2020-12-22 09:41:00|599.81|596.81|599.57|596.57|599.81|596.81|599.52|596.52|28
1608630070000|2020-12-22 09:41:10|599.52|596.52|599.49|596.49|599.55|596.55|599.46|596.46|28
1608630080000|2020-12-22 09:41:20|599.43|596.43|599.28|596.28|599.48|596.48|599.28|596.28|23
1608630090000|2020-12-22 09:41:30|599.29|596.29|599.58|596.58|599.62|596.62|599.29|596.29|27
1608630100000|2020-12-22 09:41:40|599.57|596.57|599.44|596.44|599.58|596.58|599.38|596.38|19
1608630110000|2020-12-22 09:41:50|599.38|596.38|599.66|596.66|599.69|596.69|599.37|596.37|27
1608630120000|2020-12-22 09:42:00|599.64|596.64|599.52|596.52|599.65|596.65|599.52|596.52|24
1608630130000|2020-12-22 09:42:10|599.53|596.53|599.28|596.28|599.53|596.53|599.28|596.28|22
1608630140000|2020-12-22 09:42:20|599.26|596.26|599.28|596.28|599.33|596.33|599.25|596.25|21
1608630150000|2020-12-22 09:42:30|599.29|596.29|599.25|596.25|599.29|596.29|599.25|596.25|14
1608630160000|2020-12-22 09:42:40|599.24|596.24|599.25|596.25|599.29|596.29|599.21|596.21|21
1608630170000|2020-12-22 09:42:50|599.27|596.27|599.42|596.42|599.42|596.42|599.27|596.27|28
1608630180000|2020-12-22 09:43:00|599.4|596.4|599.36|596.36|599.42|596.42|599.32|596.32|24
1608630190000|2020-12-22 09:43:10|599.35|596.35|598.92|595.92|599.36|596.36|598.91|595.91|28
1608630200000|2020-12-22 09:43:20|598.9|595.9|598.81|595.81|598.95|595.95|598.8|595.8|26
1608630210000|2020-12-22 09:43:30|598.82|595.82|598.82|595.82|598.85|595.85|598.81|595.81|19
1608630220000|2020-12-22 09:43:40|598.83|595.83|598.8|595.8|598.89|595.89|598.8|595.8|25
1608630230000|2020-12-22 09:43:50|598.78|595.78|598.81|595.81|598.81|595.81|598.73|595.73|13
1608630240000|2020-12-22 09:44:00|598.79|595.79|598.85|595.85|598.87|595.87|598.73|595.73|17
1608630250000|2020-12-22 09:44:10|598.84|595.84|599.03|596.03|599.07|596.07|598.84|595.84|23
1608630260000|2020-12-22 09:44:20|599.05|596.05|599.18|596.18|599.18|596.18|599.05|596.05|13
1608630270000|2020-12-22 09:44:30|599.16|596.16|599.33|596.33|599.36|596.36|599.13|596.13|26
1608630280000|2020-12-22 09:44:40|599.31|596.31|599.49|596.49|599.49|596.49|599.29|596.29|25
1608630290000|2020-12-22 09:44:50|599.51|596.51|599.84|596.84|599.84|596.84|599.51|596.51|23
1608630300000|2020-12-22 09:45:00|599.83|596.83|600|597|600.04|597.04|599.8|596.8|24
1608630310000|2020-12-22 09:45:10|600.01|597.01|600.08|597.08|600.08|597.08|600.01|597.01|20
1608630320000|2020-12-22 09:45:20|600.09|597.09|599.97|596.97|600.1|597.1|599.97|596.97|25
1608630330000|2020-12-22 09:45:30|599.94|596.94|599.67|596.67|599.94|596.94|599.6|596.6|23
1608630340000|2020-12-22 09:45:40|599.68|596.68|599.61|596.61|599.69|596.69|599.57|596.57|19
1608630350000|2020-12-22 09:45:50|599.62|596.62|599.75|596.75|599.75|596.75|599.62|596.62|22
1608630360000|2020-12-22 09:46:00|599.74|596.74|599.68|596.68|599.74|596.74|599.67|596.67|24
1608630370000|2020-12-22 09:46:10|599.69|596.69|599.64|596.64|599.72|596.72|599.63|596.63|24
1608630380000|2020-12-22 09:46:20|599.65|596.65|599.61|596.61|599.73|596.73|599.61|596.61|26
1608630390000|2020-12-22 09:46:30|599.58|596.58|599.3|596.3|599.58|596.58|599.27|596.27|24
1608630400000|2020-12-22 09:46:40|599.29|596.29|599.11|596.11|599.3|596.3|599.11|596.11|20
1608630410000|2020-12-22 09:46:50|599.1|596.1|599.08|596.08|599.12|596.12|599.03|596.03|28
1608630420000|2020-12-22 09:47:00|599.07|596.07|599.19|596.19|599.22|596.22|599.07|596.07|17
1608630430000|2020-12-22 09:47:10|599.18|596.18|599.19|596.19|599.2|596.2|599.15|596.15|16
1608630440000|2020-12-22 09:47:20|599.17|596.17|599.18|596.18|599.34|596.34|599.13|596.13|26
1608630450000|2020-12-22 09:47:30|599.17|596.17|599.27|596.27|599.27|596.27|599.15|596.15|15
1608630460000|2020-12-22 09:47:40|599.3|596.3|599.32|596.32|599.33|596.33|599.29|596.29|10
1608630470000|2020-12-22 09:47:50|599.34|596.34|599.57|596.57|599.57|596.57|599.33|596.33|18
1608630480000|2020-12-22 09:48:00|599.55|596.55|599.51|596.51|599.58|596.58|599.5|596.5|25
1608630490000|2020-12-22 09:48:10|599.52|596.52|599.61|596.61|599.62|596.62|599.5|596.5|24
1608630500000|2020-12-22 09:48:20|599.59|596.59|599.95|596.95|599.95|596.95|599.58|596.58|17
1608630510000|2020-12-22 09:48:30|599.94|596.94|600.4|597.4|600.4|597.4|599.94|596.94|30
1608630520000|2020-12-22 09:48:40|600.38|597.38|600.61|597.61|600.78|597.78|600.36|597.36|33
1608630530000|2020-12-22 09:48:50|600.62|597.62|600.64|597.64|600.81|597.81|600.62|597.62|27
1608630540000|2020-12-22 09:49:00|600.63|597.63|600.7|597.7|600.72|597.72|600.6|597.6|25
1608630550000|2020-12-22 09:49:10|600.72|597.72|600.8|597.8|600.87|597.87|600.69|597.69|30
1608630560000|2020-12-22 09:49:20|600.78|597.78|600.83|597.83|600.9|597.9|600.78|597.78|20
1608630570000|2020-12-22 09:49:30|600.85|597.85|600.88|597.88|601|598|600.82|597.82|29
1608630580000|2020-12-22 09:49:40|600.89|597.89|600.76|597.76|600.92|597.92|600.72|597.72|30
1608630590000|2020-12-22 09:49:50|600.78|597.78|600.77|597.77|600.87|597.87|600.73|597.73|28
1608630600000|2020-12-22 09:50:00|600.78|597.78|600.82|597.82|600.82|597.82|600.75|597.75|25
1608630610000|2020-12-22 09:50:10|600.81|597.81|600.59|597.59|600.91|597.91|600.59|597.59|28
1608630620000|2020-12-22 09:50:20|600.58|597.58|600.44|597.44|600.58|597.58|600.33|597.33|27
1608630630000|2020-12-22 09:50:30|600.45|597.45|600.21|597.21|600.45|597.45|600.17|597.17|19
1608630640000|2020-12-22 09:50:40|600.19|597.19|600.17|597.17|600.22|597.22|600.15|597.15|27
1608630650000|2020-12-22 09:50:50|600.15|597.15|600.38|597.38|600.38|597.38|600.15|597.15|16
1608630660000|2020-12-22 09:51:00|600.37|597.37|600.61|597.61|600.61|597.61|600.37|597.37|32
1608630670000|2020-12-22 09:51:10|600.6|597.6|600.57|597.57|600.61|597.61|600.51|597.51|21
1608630680000|2020-12-22 09:51:20|600.59|597.59|600.63|597.63|600.71|597.71|600.52|597.52|34
1608630690000|2020-12-22 09:51:30|600.6|597.6|600.88|597.88|600.92|597.92|600.6|597.6|22
1608630700000|2020-12-22 09:51:40|600.89|597.89|601.3|598.3|601.32|598.32|600.89|597.89|19
1608630710000|2020-12-22 09:51:50|601.29|598.29|601.42|598.42|601.44|598.44|601.22|598.22|29
1608630720000|2020-12-22 09:52:00|601.44|598.44|601.5|598.5|601.55|598.55|601.41|598.41|25
1608630730000|2020-12-22 09:52:10|601.51|598.51|601.48|598.48|601.56|598.56|601.42|598.42|18
1608630740000|2020-12-22 09:52:20|601.53|598.53|601.72|598.72|601.83|598.83|601.45|598.45|26
1608630750000|2020-12-22 09:52:30|601.84|598.84|601.87|598.87|601.88|598.88|601.6|598.6|33
1608630760000|2020-12-22 09:52:40|601.86|598.86|602.03|599.03|602.04|599.04|601.81|598.81|18
1608630770000|2020-12-22 09:52:50|602.04|599.04|602.4|599.4|602.41|599.41|602.02|599.02|26
1608630780000|2020-12-22 09:53:00|602.41|599.41|602.51|599.51|602.52|599.52|602.4|599.4|19
1608630790000|2020-12-22 09:53:10|602.52|599.52|602.75|599.75|602.75|599.75|602.52|599.52|15
1608630800000|2020-12-22 09:53:20|602.74|599.74|602.7|599.7|602.89|599.89|602.61|599.61|30
1608630810000|2020-12-22 09:53:30|602.74|599.74|602.88|599.88|602.91|599.91|602.61|599.61|34
1608630820000|2020-12-22 09:53:40|602.74|599.74|603.01|600.01|603.02|600.02|602.59|599.59|35
1608630830000|2020-12-22 09:53:50|603.02|600.02|603.42|600.42|603.42|600.42|602.91|599.91|31
1608630840000|2020-12-22 09:54:00|603.41|600.41|603.84|600.84|603.84|600.84|603.37|600.37|15
1608630850000|2020-12-22 09:54:10|603.83|600.83|603.57|600.57|604|601|603.57|600.57|26
1608630860000|2020-12-22 09:54:20|603.55|600.55|603.41|600.41|603.6|600.6|603.39|600.39|26
1608630870000|2020-12-22 09:54:30|603.4|600.4|603.31|600.31|603.42|600.42|603.31|600.31|19
1608630880000|2020-12-22 09:54:40|603.32|600.32|602.82|599.82|603.36|600.36|602.82|599.82|28
1608630890000|2020-12-22 09:54:50|602.84|599.84|603.21|600.21|603.21|600.21|602.8|599.8|25
1608630900000|2020-12-22 09:55:00|603.26|600.26|603.7|600.7|603.76|600.76|603.26|600.26|31
1608630910000|2020-12-22 09:55:10|603.72|600.72|604.04|601.04|604.07|601.07|603.71|600.71|32
1608630920000|2020-12-22 09:55:20|604.03|601.03|604.12|601.12|604.28|601.28|603.97|600.97|29
1608630930000|2020-12-22 09:55:30|604.2|601.2|604.37|601.37|604.37|601.37|604.11|601.11|33
1608630940000|2020-12-22 09:55:40|604.36|601.36|604.85|601.85|604.92|601.92|604.31|601.31|31
1608630950000|2020-12-22 09:55:50|604.86|601.86|604.89|601.89|604.96|601.96|604.86|601.86|30
1608630960000|2020-12-22 09:56:00|604.87|601.87|604.56|601.56|604.89|601.89|604.55|601.55|30
1608630970000|2020-12-22 09:56:10|604.57|601.57|605.13|602.13|605.14|602.14|604.57|601.57|36
1608630980000|2020-12-22 09:56:20|605.17|602.17|605.44|602.44|605.59|602.59|605.16|602.16|32
1608630990000|2020-12-22 09:56:30|605.43|602.43|605.07|602.07|605.43|602.43|605.03|602.03|26
1608631000000|2020-12-22 09:56:40|605.02|602.02|605.03|602.03|605.11|602.11|605.02|602.02|30
1608631010000|2020-12-22 09:56:50|605|602|605.21|602.21|605.22|602.22|605|602|26
1608631020000|2020-12-22 09:57:00|605.19|602.19|604.96|601.96|605.19|602.19|604.9|601.9|23
1608631030000|2020-12-22 09:57:10|604.97|601.97|605.26|602.26|605.29|602.29|604.95|601.95|22
1608631040000|2020-12-22 09:57:20|605.27|602.27|605.23|602.23|605.27|602.27|605|602|33
1608631050000|2020-12-22 09:57:30|605.21|602.21|605.01|602.01|605.24|602.24|604.95|601.95|27
1608631060000|2020-12-22 09:57:40|604.99|601.99|604.99|601.99|605|602|604.95|601.95|21
1608631070000|2020-12-22 09:57:50|605|602|604.95|601.95|605.11|602.11|604.95|601.95|23
1608631080000|2020-12-22 09:58:00|604.96|601.96|605.34|602.34|605.36|602.36|604.93|601.93|22
1608631090000|2020-12-22 09:58:10|605.33|602.33|605.16|602.16|605.36|602.36|605.07|602.07|29
1608631100000|2020-12-22 09:58:20|605.03|602.03|605.61|602.61|605.61|602.61|605.03|602.03|36
1608631110000|2020-12-22 09:58:30|605.66|602.66|605.78|602.78|605.82|602.82|605.62|602.62|29
1608631120000|2020-12-22 09:58:40|605.89|602.89|606.07|603.07|606.12|603.12|605.87|602.87|28
1608631130000|2020-12-22 09:58:50|606.04|603.04|605.79|602.79|606.04|603.04|605.58|602.58|34
1608631140000|2020-12-22 09:59:00|605.78|602.78|605.95|602.95|605.96|602.96|605.78|602.78|31
1608631150000|2020-12-22 09:59:10|605.94|602.94|605.83|602.83|605.94|602.94|605.74|602.74|28
1608631160000|2020-12-22 09:59:20|605.84|602.84|605.74|602.74|605.84|602.84|605.74|602.74|25
1608631170000|2020-12-22 09:59:30|605.77|602.77|605.99|602.99|606|603|605.76|602.76|27
1608631180000|2020-12-22 09:59:40|605.98|602.98|605.96|602.96|605.99|602.99|605.96|602.96|14
1608631190000|2020-12-22 09:59:50|605.98|602.98|606.03|603.03|606.06|603.06|605.97|602.97|24
1608631200000|2020-12-22 10:00:00|606.01|603.01|606.23|603.23|606.26|603.26|605.98|602.98|27
1608631210000|2020-12-22 10:00:10|606.24|603.24|606.17|603.17|606.24|603.24|606.07|603.07|31
1608631220000|2020-12-22 10:00:20|606.18|603.18|606.08|603.08|606.18|603.18|606.08|603.08|29
1608631230000|2020-12-22 10:00:30|606.09|603.09|606.24|603.24|606.31|603.31|606.07|603.07|31
1608631240000|2020-12-22 10:00:40|606.27|603.27|606.39|603.39|606.39|603.39|606.24|603.24|18
1608631250000|2020-12-22 10:00:50|606.44|603.44|606.61|603.61|606.61|603.61|606.39|603.39|16
1608631260000|2020-12-22 10:01:00|606.73|603.73|607.48|604.48|607.5|604.5|606.7|603.7|30
1608631270000|2020-12-22 10:01:10|607.52|604.52|607.61|604.61|607.67|604.67|607.47|604.47|24
1608631280000|2020-12-22 10:01:20|607.62|604.62|607.45|604.45|607.64|604.64|607.27|604.27|34
1608631290000|2020-12-22 10:01:30|607.49|604.49|607.21|604.21|607.49|604.49|607.17|604.17|31
1608631300000|2020-12-22 10:01:40|607.24|604.24|606.93|603.93|607.27|604.27|606.93|603.93|27
1608631310000|2020-12-22 10:01:50|606.91|603.91|606.96|603.96|606.96|603.96|606.9|603.9|26
1608631320000|2020-12-22 10:02:00|606.97|603.97|606.85|603.85|606.97|603.97|606.82|603.82|21
1608631330000|2020-12-22 10:02:10|606.84|603.84|606.77|603.77|606.88|603.88|606.69|603.69|31
1608631340000|2020-12-22 10:02:20|606.72|603.72|606.67|603.67|606.86|603.86|606.64|603.64|33
1608631350000|2020-12-22 10:02:30|606.66|603.66|606.65|603.65|606.67|603.67|606.63|603.63|18
1608631360000|2020-12-22 10:02:40|606.63|603.63|606.52|603.52|606.64|603.64|606.52|603.52|15
1608631370000|2020-12-22 10:02:50|606.53|603.53|606.39|603.39|606.54|603.54|606.39|603.39|11
1608631380000|2020-12-22 10:03:00|606.41|603.41|605.96|602.96|606.41|603.41|605.92|602.92|32
1608631390000|2020-12-22 10:03:10|605.95|602.95|606.03|603.03|606.05|603.05|605.75|602.75|28
1608631400000|2020-12-22 10:03:20|606.04|603.04|606.35|603.35|606.35|603.35|606.04|603.04|35
1608631410000|2020-12-22 10:03:30|606.31|603.31|606.5|603.5|606.59|603.59|606.31|603.31|27
1608631420000|2020-12-22 10:03:40|606.49|603.49|606.34|603.34|606.61|603.61|606.34|603.34|32
1608631430000|2020-12-22 10:03:50|606.33|603.33|606.27|603.27|606.37|603.37|606.18|603.18|27
1608631440000|2020-12-22 10:04:00|606.26|603.26|606.24|603.24|606.27|603.27|606.21|603.21|23
1608631450000|2020-12-22 10:04:10|606.25|603.25|606.25|603.25|606.3|603.3|606.21|603.21|28
1608631460000|2020-12-22 10:04:20|606.23|603.23|606.25|603.25|606.25|603.25|606.04|603.04|14
1608631470000|2020-12-22 10:04:30|606.26|603.26|606.13|603.13|606.29|603.29|606.07|603.07|28
1608631480000|2020-12-22 10:04:40|606.14|603.14|606.18|603.18|606.19|603.19|606.14|603.14|13
1608631490000|2020-12-22 10:04:50|606.17|603.17|605.97|602.97|606.17|603.17|605.94|602.94|15
1608631500000|2020-12-22 10:05:00|605.96|602.96|605.83|602.83|605.97|602.97|605.68|602.68|27
1608631510000|2020-12-22 10:05:10|605.87|602.87|605.75|602.75|605.95|602.95|605.74|602.74|31
1608631520000|2020-12-22 10:05:20|605.72|602.72|605.62|602.62|605.72|602.72|605.56|602.56|23
1608631530000|2020-12-22 10:05:30|605.56|602.56|605.62|602.62|605.63|602.63|605.53|602.53|29
1608631540000|2020-12-22 10:05:40|605.61|602.61|605.84|602.84|605.84|602.84|605.53|602.53|27
1608631550000|2020-12-22 10:05:50|605.91|602.91|606.01|603.01|606.03|603.03|605.87|602.87|26
1608631560000|2020-12-22 10:06:00|606|603|605.78|602.78|606.07|603.07|605.77|602.77|27
1608631570000|2020-12-22 10:06:10|605.79|602.79|605.87|602.87|605.92|602.92|605.75|602.75|25
1608631580000|2020-12-22 10:06:20|605.89|602.89|605.88|602.88|605.93|602.93|605.86|602.86|32
1608631590000|2020-12-22 10:06:30|605.87|602.87|605.76|602.76|605.87|602.87|605.7|602.7|26
1608631600000|2020-12-22 10:06:40|605.75|602.75|605.53|602.53|605.75|602.75|605.53|602.53|27
1608631610000|2020-12-22 10:06:50|605.49|602.49|605.46|602.46|605.53|602.53|605.44|602.44|31
1608631620000|2020-12-22 10:07:00|605.45|602.45|605.23|602.23|605.46|602.46|605.23|602.23|27
1608631630000|2020-12-22 10:07:10|605.22|602.22|605.31|602.31|605.32|602.32|605.2|602.2|25
1608631640000|2020-12-22 10:07:20|605.32|602.32|605.27|602.27|605.32|602.32|605.27|602.27|17
1608631650000|2020-12-22 10:07:30|605.26|602.26|605.17|602.17|605.27|602.27|605.13|602.13|27
1608631660000|2020-12-22 10:07:40|605.18|602.18|605.19|602.19|605.21|602.21|605.14|602.14|19
1608631670000|2020-12-22 10:07:50|605.16|602.16|605.14|602.14|605.16|602.16|605.08|602.08|21
1608631680000|2020-12-22 10:08:00|605.15|602.15|605.51|602.51|605.51|602.51|605.13|602.13|20
1608631690000|2020-12-22 10:08:10|605.53|602.53|605.38|602.38|605.54|602.54|605.37|602.37|17
1608631700000|2020-12-22 10:08:20|605.4|602.4|605.41|602.41|605.44|602.44|605.35|602.35|23
1608631710000|2020-12-22 10:08:30|605.4|602.4|605.25|602.25|605.4|602.4|605.25|602.25|21
1608631720000|2020-12-22 10:08:40|605.24|602.24|605.3|602.3|605.34|602.34|605.24|602.24|30
1608631730000|2020-12-22 10:08:50|605.29|602.29|605.29|602.29|605.3|602.3|605.24|602.24|24
1608631740000|2020-12-22 10:09:00|605.27|602.27|605.38|602.38|605.44|602.44|605.25|602.25|33
1608631750000|2020-12-22 10:09:10|605.36|602.36|605.43|602.43|605.45|602.45|605.32|602.32|12
1608631760000|2020-12-22 10:09:20|605.34|602.34|605.38|602.38|605.42|602.42|605.34|602.34|26
1608631770000|2020-12-22 10:09:30|605.36|602.36|605.36|602.36|605.37|602.37|605.34|602.34|13
1608631780000|2020-12-22 10:09:40|605.35|602.35|605.39|602.39|605.41|602.41|605.35|602.35|21
1608631790000|2020-12-22 10:09:50|605.37|602.37|605.33|602.33|605.4|602.4|605.31|602.31|12
1608631800000|2020-12-22 10:10:00|605.32|602.32|605.44|602.44|605.44|602.44|605.31|602.31|16
1608631810000|2020-12-22 10:10:10|605.46|602.46|605.47|602.47|605.47|602.47|605.44|602.44|13
1608631820000|2020-12-22 10:10:20|605.46|602.46|605.51|602.51|605.56|602.56|605.42|602.42|29
1608631830000|2020-12-22 10:10:30|605.53|602.53|605.44|602.44|605.55|602.55|605.44|602.44|15
1608631840000|2020-12-22 10:10:40|605.47|602.47|605.48|602.48|605.51|602.51|605.42|602.42|28
1608631850000|2020-12-22 10:10:50|605.5|602.5|605.49|602.49|605.5|602.5|605.47|602.47|24
1608631860000|2020-12-22 10:11:00|605.5|602.5|605.52|602.52|605.52|602.52|605.47|602.47|18
1608631870000|2020-12-22 10:11:10|605.51|602.51|605.5|602.5|605.55|602.55|605.47|602.47|22
1608631880000|2020-12-22 10:11:20|605.48|602.48|605.52|602.52|605.56|602.56|605.48|602.48|9
1608631890000|2020-12-22 10:11:30|605.53|602.53|605.51|602.51|605.53|602.53|605.48|602.48|23
1608631900000|2020-12-22 10:11:40|605.55|602.55|605.53|602.53|605.55|602.55|605.49|602.49|14
1608631910000|2020-12-22 10:11:50|605.55|602.55|605.55|602.55|605.56|602.56|605.53|602.53|17
1608631920000|2020-12-22 10:12:00|605.54|602.54|605.56|602.56|605.56|602.56|605.53|602.53|10
1608631930000|2020-12-22 10:12:10|605.55|602.55|605.84|602.84|605.84|602.84|605.54|602.54|24
1608631940000|2020-12-22 10:12:20|605.83|602.83|605.83|602.83|605.84|602.84|605.8|602.8|20
1608631950000|2020-12-22 10:12:30|605.84|602.84|605.95|602.95|605.95|602.95|605.84|602.84|17
1608631960000|2020-12-22 10:12:40|605.98|602.98|605.94|602.94|606.04|603.04|605.89|602.89|33
1608631970000|2020-12-22 10:12:50|605.93|602.93|605.94|602.94|605.94|602.94|605.92|602.92|6
1608631980000|2020-12-22 10:13:00|605.93|602.93|605.92|602.92|605.94|602.94|605.9|602.9|18
1608631990000|2020-12-22 10:13:10|605.95|602.95|606.09|603.09|606.1|603.1|605.91|602.91|26
1608632000000|2020-12-22 10:13:20|606.08|603.08|606.1|603.1|606.11|603.11|606.08|603.08|7
1608632010000|2020-12-22 10:13:30|606.09|603.09|606.13|603.13|606.14|603.14|606.09|603.09|15
1608632020000|2020-12-22 10:13:40|606.12|603.12|606.42|603.42|606.43|603.43|606.12|603.12|24
1608632030000|2020-12-22 10:13:50|606.41|603.41|606.4|603.4|606.43|603.43|606.36|603.36|19
1608632040000|2020-12-22 10:14:00|606.39|603.39|606.38|603.38|606.4|603.4|606.36|603.36|19
1608632050000|2020-12-22 10:14:10|606.37|603.37|606.48|603.48|606.48|603.48|606.36|603.36|17
1608632060000|2020-12-22 10:14:20|606.47|603.47|606.67|603.67|606.67|603.67|606.42|603.42|23
1608632070000|2020-12-22 10:14:30|606.66|603.66|606.74|603.74|606.77|603.77|606.59|603.59|26
1608632080000|2020-12-22 10:14:40|606.75|603.75|607.1|604.1|607.11|604.11|606.75|603.75|29
1608632090000|2020-12-22 10:14:50|607.09|604.09|607.12|604.12|607.15|604.15|607.09|604.09|22
1608632100000|2020-12-22 10:15:00|607.14|604.14|607.27|604.27|607.28|604.28|607.12|604.12|19
1608632110000|2020-12-22 10:15:10|607.28|604.28|607.53|604.53|607.53|604.53|607.23|604.23|31
1608632120000|2020-12-22 10:15:20|607.54|604.54|607.29|604.29|607.59|604.59|607.23|604.23|31
1608632130000|2020-12-22 10:15:30|607.25|604.25|607.3|604.3|607.35|604.35|607.25|604.25|26
1608632140000|2020-12-22 10:15:40|607.31|604.31|607.27|604.27|607.31|604.31|607.26|604.26|21
1608632150000|2020-12-22 10:15:50|607.26|604.26|606.85|603.85|607.28|604.28|606.77|603.77|29
1608632160000|2020-12-22 10:16:00|606.88|603.88|606.7|603.7|606.88|603.88|606.7|603.7|22
1608632170000|2020-12-22 10:16:10|606.71|603.71|606.48|603.48|606.72|603.72|606.48|603.48|23
1608632180000|2020-12-22 10:16:20|606.49|603.49|606.31|603.31|606.49|603.49|606.27|603.27|25
1608632190000|2020-12-22 10:16:30|606.28|603.28|606.14|603.14|606.28|603.28|606.14|603.14|25
1608632200000|2020-12-22 10:16:40|606.13|603.13|606.14|603.14|606.17|603.17|606.12|603.12|21
1608632210000|2020-12-22 10:16:50|606.08|603.08|605.94|602.94|606.08|603.08|605.93|602.93|23
1608632220000|2020-12-22 10:17:00|605.93|602.93|605.76|602.76|605.93|602.93|605.72|602.72|14
1608632230000|2020-12-22 10:17:10|605.59|602.59|605.83|602.83|605.83|602.83|605.58|602.58|29
1608632240000|2020-12-22 10:17:20|605.81|602.81|605.96|602.96|605.96|602.96|605.77|602.77|27
1608632250000|2020-12-22 10:17:30|605.92|602.92|605.93|602.93|605.96|602.96|605.89|602.89|29
1608632260000|2020-12-22 10:17:40|605.92|602.92|605.77|602.77|605.93|602.93|605.73|602.73|24
1608632270000|2020-12-22 10:17:50|605.78|602.78|605.77|602.77|605.88|602.88|605.73|602.73|29
1608632280000|2020-12-22 10:18:00|605.76|602.76|605.73|602.73|605.77|602.77|605.72|602.72|19
1608632290000|2020-12-22 10:18:10|605.74|602.74|605.92|602.92|605.92|602.92|605.71|602.71|24
1608632300000|2020-12-22 10:18:20|605.95|602.95|605.84|602.84|605.96|602.96|605.84|602.84|24
1608632310000|2020-12-22 10:18:30|605.86|602.86|605.73|602.73|605.86|602.86|605.73|602.73|20
1608632320000|2020-12-22 10:18:40|605.74|602.74|605.73|602.73|605.77|602.77|605.71|602.71|17
1608632330000|2020-12-22 10:18:50|605.72|602.72|605.69|602.69|605.73|602.73|605.67|602.67|18
1608632340000|2020-12-22 10:19:00|605.68|602.68|605.59|602.59|605.69|602.69|605.59|602.59|6
1608632350000|2020-12-22 10:19:10|605.58|602.58|605.46|602.46|605.59|602.59|605.46|602.46|14
1608632360000|2020-12-22 10:19:20|605.43|602.43|605.36|602.36|605.43|602.43|605.35|602.35|15
1608632370000|2020-12-22 10:19:30|605.33|602.33|605.26|602.26|605.34|602.34|605.25|602.25|12
1608632380000|2020-12-22 10:19:40|605.2|602.2|605.22|602.22|605.3|602.3|605.2|602.2|30
1608632390000|2020-12-22 10:19:50|605.23|602.23|605.22|602.22|605.25|602.25|605.2|602.2|22
1608632400000|2020-12-22 10:20:00|605.21|602.21|605.2|602.2|605.22|602.22|605.2|602.2|12
1608632410000|2020-12-22 10:20:10|605.21|602.21|605.13|602.13|605.21|602.21|605.13|602.13|10
1608632420000|2020-12-22 10:20:20|605.09|602.09|605.13|602.13|605.13|602.13|605.08|602.08|18
1608632430000|2020-12-22 10:20:30|605.08|602.08|605.03|602.03|605.11|602.11|605.03|602.03|16
1608632440000|2020-12-22 10:20:40|605.04|602.04|605.03|602.03|605.06|602.06|605.02|602.02|9
1608632450000|2020-12-22 10:20:50|605.06|602.06|604.87|601.87|605.07|602.07|604.86|601.86|18
1608632460000|2020-12-22 10:21:00|604.86|601.86|604.87|601.87|604.87|601.87|604.85|601.85|8
1608632470000|2020-12-22 10:21:10|604.85|601.85|604.86|601.86|604.87|601.87|604.81|601.81|15
1608632480000|2020-12-22 10:21:20|604.85|601.85|605.15|602.15|605.15|602.15|604.85|601.85|11
1608632490000|2020-12-22 10:21:30|605.18|602.18|605.27|602.27|605.28|602.28|605.15|602.15|21
1608632500000|2020-12-22 10:21:40|605.28|602.28|605.42|602.42|605.42|602.42|605.27|602.27|18
1608632510000|2020-12-22 10:21:50|605.36|602.36|605.23|602.23|605.36|602.36|605.22|602.22|28
1608632520000|2020-12-22 10:22:00|605.21|602.21|605|602|605.21|602.21|604.99|601.99|25
1608632530000|2020-12-22 10:22:10|604.99|601.99|605.17|602.17|605.17|602.17|604.99|601.99|18
1608632540000|2020-12-22 10:22:20|605.16|602.16|605.12|602.12|605.16|602.16|605.11|602.11|9
1608632550000|2020-12-22 10:22:30|605.11|602.11|605|602|605.12|602.12|605|602|18
1608632560000|2020-12-22 10:22:40|605.01|602.01|604.95|601.95|605.02|602.02|604.94|601.94|17
1608632570000|2020-12-22 10:22:50|604.94|601.94|604.97|601.97|604.97|601.97|604.93|601.93|18
1608632580000|2020-12-22 10:23:00|604.95|601.95|605.03|602.03|605.08|602.08|604.95|601.95|23
1608632590000|2020-12-22 10:23:10|605.04|602.04|605.01|602.01|605.08|602.08|605.01|602.01|21
1608632600000|2020-12-22 10:23:20|605|602|604.93|601.93|605.01|602.01|604.91|601.91|20
1608632610000|2020-12-22 10:23:30|604.94|601.94|604.92|601.92|604.95|601.95|604.91|601.91|16
1608632620000|2020-12-22 10:23:40|604.93|601.93|604.92|601.92|604.94|601.94|604.92|601.92|11
1608632630000|2020-12-22 10:23:50|604.91|601.91|604.89|601.89|604.91|601.91|604.88|601.88|9
1608632640000|2020-12-22 10:24:00|604.84|601.84|604.91|601.91|605.03|602.03|604.84|601.84|26
1608632650000|2020-12-22 10:24:10|604.93|601.93|604.87|601.87|604.93|601.93|604.85|601.85|19
1608632660000|2020-12-22 10:24:20|604.82|601.82|604.7|601.7|604.85|601.85|604.7|601.7|12
1608632670000|2020-12-22 10:24:30|604.71|601.71|604.63|601.63|604.71|601.71|604.62|601.62|15
1608632680000|2020-12-22 10:24:40|604.64|601.64|604.63|601.63|604.64|601.64|604.63|601.63|8
1608632690000|2020-12-22 10:24:50|604.64|601.64|604.62|601.62|604.64|601.64|604.62|601.62|11
1608632700000|2020-12-22 10:25:00|604.61|601.61|604.61|601.61|604.63|601.63|604.59|601.59|12
1608632710000|2020-12-22 10:25:10|604.6|601.6|604.87|601.87|604.88|601.88|604.59|601.59|20
1608632720000|2020-12-22 10:25:20|604.9|601.9|604.82|601.82|604.9|601.9|604.81|601.81|24
1608632730000|2020-12-22 10:25:30|604.83|601.83|604.7|601.7|604.83|601.83|604.67|601.67|31
1608632740000|2020-12-22 10:25:40|604.71|601.71|604.87|601.87|604.87|601.87|604.71|601.71|18
1608632750000|2020-12-22 10:25:50|604.89|601.89|604.99|601.99|605.01|602.01|604.86|601.86|15
1608632760000|2020-12-22 10:26:00|604.93|601.93|604.92|601.92|605.01|602.01|604.89|601.89|16
1608632770000|2020-12-22 10:26:10|604.91|601.91|604.81|601.81|604.93|601.93|604.8|601.8|17
1608632780000|2020-12-22 10:26:20|604.82|601.82|604.82|601.82|604.91|601.91|604.8|601.8|21
1608632790000|2020-12-22 10:26:30|604.81|601.81|604.83|601.83|604.86|601.86|604.72|601.72|21
1608632800000|2020-12-22 10:26:40|604.82|601.82|604.71|601.71|604.82|601.82|604.69|601.69|21
1608632810000|2020-12-22 10:26:50|604.72|601.72|604.71|601.71|604.73|601.73|604.71|601.71|16
1608632820000|2020-12-22 10:27:00|604.72|601.72|604.74|601.74|604.74|601.74|604.71|601.71|19
1608632830000|2020-12-22 10:27:10|604.73|601.73|604.76|601.76|604.76|601.76|604.7|601.7|17
1608632840000|2020-12-22 10:27:20|604.79|601.79|604.77|601.77|604.79|601.79|604.72|601.72|23
1608632850000|2020-12-22 10:27:30|604.78|601.78|604.79|601.79|604.8|601.8|604.77|601.77|20
1608632860000|2020-12-22 10:27:40|604.8|601.8|604.78|601.78|604.8|601.8|604.76|601.76|21
1608632870000|2020-12-22 10:27:50|604.77|601.77|604.75|601.75|604.78|601.78|604.74|601.74|13
1608632880000|2020-12-22 10:28:00|604.73|601.73|604.75|601.75|604.77|601.77|604.73|601.73|21
1608632890000|2020-12-22 10:28:10|604.74|601.74|604.76|601.76|604.78|601.78|604.74|601.74|24
1608632900000|2020-12-22 10:28:20|604.77|601.77|604.78|601.78|604.78|601.78|604.74|601.74|22
1608632910000|2020-12-22 10:28:30|604.77|601.77|604.79|601.79|604.8|601.8|604.76|601.76|19
1608632920000|2020-12-22 10:28:40|604.8|601.8|604.75|601.75|604.8|601.8|604.74|601.74|20
1608632930000|2020-12-22 10:28:50|604.74|601.74|604.78|601.78|604.78|601.78|604.73|601.73|22
1608632940000|2020-12-22 10:29:00|604.77|601.77|604.76|601.76|604.79|601.79|604.74|601.74|17
1608632950000|2020-12-22 10:29:10|604.78|601.78|604.77|601.77|604.78|601.78|604.76|601.76|5
1608632960000|2020-12-22 10:29:20|604.76|601.76|604.75|601.75|604.76|601.76|604.74|601.74|8
1608632970000|2020-12-22 10:29:30|604.74|601.74|604.52|601.52|604.77|601.77|604.52|601.52|17
1608632980000|2020-12-22 10:29:40|604.5|601.5|604.51|601.51|604.55|601.55|604.49|601.49|17
1608632990000|2020-12-22 10:29:50|604.48|601.48|604.44|601.44|604.48|601.48|604.44|601.44|15
1608633000000|2020-12-22 10:30:00|604.46|601.46|604.19|601.19|604.46|601.46|604.19|601.19|29
1608633010000|2020-12-22 10:30:10|604.2|601.2|604.23|601.23|604.35|601.35|604.19|601.19|18
1608633020000|2020-12-22 10:30:20|604.27|601.27|604.32|601.32|604.32|601.32|604.24|601.24|14
1608633030000|2020-12-22 10:30:30|604.33|601.33|604.7|601.7|604.77|601.77|604.33|601.33|26
1608633040000|2020-12-22 10:30:40|604.69|601.69|604.7|601.7|604.76|601.76|604.69|601.69|24
1608633050000|2020-12-22 10:30:50|604.71|601.71|604.75|601.75|604.77|601.77|604.7|601.7|18
1608633060000|2020-12-22 10:31:00|604.74|601.74|604.77|601.77|604.8|601.8|604.74|601.74|10
1608633070000|2020-12-22 10:31:10|604.78|601.78|605.17|602.17|605.22|602.22|604.78|601.78|24
1608633080000|2020-12-22 10:31:20|605.19|602.19|605.33|602.33|605.35|602.35|605.18|602.18|26
1608633090000|2020-12-22 10:31:30|605.34|602.34|605.34|602.34|605.34|602.34|605.16|602.16|25
1608633100000|2020-12-22 10:31:40|605.39|602.39|605.65|602.65|605.66|602.66|605.39|602.39|11
1608633110000|2020-12-22 10:31:50|605.63|602.63|605.66|602.66|605.75|602.75|605.63|602.63|28
1608633120000|2020-12-22 10:32:00|605.65|602.65|605.67|602.67|605.7|602.7|605.55|602.55|21
1608633130000|2020-12-22 10:32:10|605.69|602.69|605.46|602.46|605.7|602.7|605.46|602.46|23
1608633140000|2020-12-22 10:32:20|605.48|602.48|605.21|602.21|605.49|602.49|605.21|602.21|19
1608633150000|2020-12-22 10:32:30|605.2|602.2|605.47|602.47|605.47|602.47|605.2|602.2|26
1608633160000|2020-12-22 10:32:40|605.49|602.49|605.46|602.46|605.51|602.51|605.45|602.45|21
1608633170000|2020-12-22 10:32:50|605.45|602.45|605.27|602.27|605.49|602.49|605.27|602.27|16
1608633180000|2020-12-22 10:33:00|605.28|602.28|605.23|602.23|605.32|602.32|605.21|602.21|31
1608633190000|2020-12-22 10:33:10|605.24|602.24|605.31|602.31|605.32|602.32|605.24|602.24|13
1608633200000|2020-12-22 10:33:20|605.29|602.29|605.06|602.06|605.29|602.29|605.05|602.05|21
1608633210000|2020-12-22 10:33:30|605.05|602.05|605.02|602.02|605.06|602.06|605.02|602.02|13
1608633220000|2020-12-22 10:33:40|605.03|602.03|604.74|601.74|605.03|602.03|604.74|601.74|25
1608633230000|2020-12-22 10:33:50|604.73|601.73|604.6|601.6|604.74|601.74|604.6|601.6|19
1608633240000|2020-12-22 10:34:00|604.61|601.61|604.43|601.43|604.62|601.62|604.4|601.4|20
1608633250000|2020-12-22 10:34:10|604.4|601.4|604.17|601.17|604.42|601.42|604.17|601.17|23
1608633260000|2020-12-22 10:34:20|604.18|601.18|604.11|601.11|604.31|601.31|604.11|601.11|28
1608633270000|2020-12-22 10:34:30|604.1|601.1|604.14|601.14|604.19|601.19|604.1|601.1|19
1608633280000|2020-12-22 10:34:40|604.13|601.13|604.05|601.05|604.14|601.14|604.04|601.04|12
1608633290000|2020-12-22 10:34:50|604.04|601.04|604.09|601.09|604.12|601.12|604.04|601.04|18
1608633300000|2020-12-22 10:35:00|604.07|601.07|603.87|600.87|604.08|601.08|603.87|600.87|23
1608633310000|2020-12-22 10:35:10|603.88|600.88|603.74|600.74|603.88|600.88|603.74|600.74|24
1608633320000|2020-12-22 10:35:20|603.76|600.76|603.68|600.68|603.76|600.76|603.59|600.59|20
1608633330000|2020-12-22 10:35:30|603.7|600.7|603.77|600.77|603.85|600.85|603.7|600.7|24
1608633340000|2020-12-22 10:35:40|603.75|600.75|603.56|600.56|603.77|600.77|603.56|600.56|24
1608633350000|2020-12-22 10:35:50|603.58|600.58|603.6|600.6|603.67|600.67|603.58|600.58|23
1608633360000|2020-12-22 10:36:00|603.61|600.61|603.24|600.24|603.61|600.61|603.24|600.24|29
1608633370000|2020-12-22 10:36:10|603.25|600.25|603.26|600.26|603.28|600.28|603.22|600.22|25
1608633380000|2020-12-22 10:36:20|603.28|600.28|603.42|600.42|603.44|600.44|603.23|600.23|15
1608633390000|2020-12-22 10:36:30|603.43|600.43|603.44|600.44|603.59|600.59|603.36|600.36|32
1608633400000|2020-12-22 10:36:40|603.45|600.45|603.78|600.78|603.81|600.81|603.45|600.45|23
1608633410000|2020-12-22 10:36:50|603.77|600.77|603.9|600.9|603.9|600.9|603.72|600.72|28
1608633420000|2020-12-22 10:37:00|603.92|600.92|603.92|600.92|603.95|600.95|603.85|600.85|22
1608633430000|2020-12-22 10:37:10|603.95|600.95|604.08|601.08|604.11|601.11|603.92|600.92|28
1608633440000|2020-12-22 10:37:20|604.07|601.07|603.95|600.95|604.12|601.12|603.95|600.95|27
1608633450000|2020-12-22 10:37:30|603.94|600.94|604.08|601.08|604.08|601.08|603.92|600.92|19
1608633460000|2020-12-22 10:37:40|604.07|601.07|604.11|601.11|604.16|601.16|604.07|601.07|16
1608633470000|2020-12-22 10:37:50|604.13|601.13|604.13|601.13|604.18|601.18|604.11|601.11|13
1608633480000|2020-12-22 10:38:00|604.15|601.15|604.47|601.47|604.68|601.68|604.15|601.15|29
1608633490000|2020-12-22 10:38:10|604.51|601.51|604.77|601.77|604.8|601.8|604.47|601.47|24
1608633500000|2020-12-22 10:38:20|604.83|601.83|604.81|601.81|605.07|602.07|604.71|601.71|31
1608633510000|2020-12-22 10:38:30|604.78|601.78|605.17|602.17|605.17|602.17|604.78|601.78|22
1608633520000|2020-12-22 10:38:40|605.18|602.18|605.12|602.12|605.2|602.2|605.06|602.06|20
1608633530000|2020-12-22 10:38:50|605.11|602.11|605.22|602.22|605.22|602.22|605.11|602.11|18
1608633540000|2020-12-22 10:39:00|605.18|602.18|605.3|602.3|605.3|602.3|605.11|602.11|24
1608633550000|2020-12-22 10:39:10|605.31|602.31|605.05|602.05|605.31|602.31|605.03|602.03|22
1608633560000|2020-12-22 10:39:20|605.06|602.06|604.84|601.84|605.06|602.06|604.84|601.84|18
1608633570000|2020-12-22 10:39:30|604.81|601.81|604.8|601.8|604.82|601.82|604.65|601.65|28
1608633580000|2020-12-22 10:39:40|604.75|601.75|604.08|601.08|604.79|601.79|604.08|601.08|36
1608633590000|2020-12-22 10:39:50|604.09|601.09|604.04|601.04|604.09|601.09|604.02|601.02|27
1608633600000|2020-12-22 10:40:00|604.02|601.02|603.94|600.94|604.04|601.04|603.92|600.92|18
1608633610000|2020-12-22 10:40:10|603.92|600.92|603.99|600.99|603.99|600.99|603.92|600.92|19
1608633620000|2020-12-22 10:40:20|603.98|600.98|604.31|601.31|604.31|601.31|603.97|600.97|23
1608633630000|2020-12-22 10:40:30|604.3|601.3|604.26|601.26|604.32|601.32|604.2|601.2|19
1608633640000|2020-12-22 10:40:40|604.29|601.29|604.47|601.47|604.47|601.47|604.29|601.29|17
1608633650000|2020-12-22 10:40:50|604.48|601.48|604.51|601.51|604.54|601.54|604.45|601.45|13
1608633660000|2020-12-22 10:41:00|604.56|601.56|604.61|601.61|604.61|601.61|604.39|601.39|25
1608633670000|2020-12-22 10:41:10|604.63|601.63|604.73|601.73|604.75|601.75|604.63|601.63|20
1608633680000|2020-12-22 10:41:20|604.74|601.74|604.74|601.74|604.76|601.76|604.73|601.73|11
1608633690000|2020-12-22 10:41:30|604.86|601.86|605.16|602.16|605.16|602.16|604.85|601.85|21
1608633700000|2020-12-22 10:41:40|605.15|602.15|605.19|602.19|605.2|602.2|605.11|602.11|24
1608633710000|2020-12-22 10:41:50|605.32|602.32|605.23|602.23|605.32|602.32|605.23|602.23|20
1608633720000|2020-12-22 10:42:00|605.33|602.33|605.83|602.83|605.84|602.84|605.33|602.33|27
1608633730000|2020-12-22 10:42:10|605.79|602.79|606.04|603.04|606.04|603.04|605.78|602.78|20
1608633740000|2020-12-22 10:42:20|606.02|603.02|605.97|602.97|606.02|603.02|605.96|602.96|20
1608633750000|2020-12-22 10:42:30|605.96|602.96|605.82|602.82|605.97|602.97|605.81|602.81|30
1608633760000|2020-12-22 10:42:40|605.81|602.81|605.9|602.9|605.97|602.97|605.77|602.77|25
1608633770000|2020-12-22 10:42:50|605.89|602.89|605.76|602.76|605.93|602.93|605.75|602.75|28
1608633780000|2020-12-22 10:43:00|605.75|602.75|605.91|602.91|605.91|602.91|605.75|602.75|31
1608633790000|2020-12-22 10:43:10|605.92|602.92|605.8|602.8|605.97|602.97|605.8|602.8|21
1608633800000|2020-12-22 10:43:20|605.81|602.81|605.81|602.81|605.84|602.84|605.78|602.78|23
1608633810000|2020-12-22 10:43:30|605.8|602.8|605.74|602.74|605.8|602.8|605.65|602.65|21
1608633820000|2020-12-22 10:43:40|605.71|602.71|605.41|602.41|605.71|602.71|605.41|602.41|19
1608633830000|2020-12-22 10:43:50|605.42|602.42|605.51|602.51|605.53|602.53|605.41|602.41|20
1608633840000|2020-12-22 10:44:00|605.5|602.5|605.42|602.42|605.55|602.55|605.42|602.42|20
1608633850000|2020-12-22 10:44:10|605.43|602.43|605.3|602.3|605.44|602.44|605.25|602.25|24
1608633860000|2020-12-22 10:44:20|605.29|602.29|605.12|602.12|605.29|602.29|605.03|602.03|26
1608633870000|2020-12-22 10:44:30|605.1|602.1|604.87|601.87|605.1|602.1|604.82|601.82|32
1608633880000|2020-12-22 10:44:40|604.85|601.85|604.8|601.8|604.87|601.87|604.79|601.79|28
1608633890000|2020-12-22 10:44:50|604.79|601.79|604.74|601.74|604.81|601.81|604.71|601.71|30
1608633900000|2020-12-22 10:45:00|604.75|601.75|604.82|601.82|604.82|601.82|604.7|601.7|22
1608633910000|2020-12-22 10:45:10|604.86|601.86|604.88|601.88|605|602|604.83|601.83|35
1608633920000|2020-12-22 10:45:20|604.89|601.89|604.86|601.86|604.92|601.92|604.86|601.86|16
1608633930000|2020-12-22 10:45:30|604.87|601.87|604.73|601.73|604.97|601.97|604.73|601.73|24
1608633940000|2020-12-22 10:45:40|604.74|601.74|604.71|601.71|604.78|601.78|604.64|601.64|21
1608633950000|2020-12-22 10:45:50|604.7|601.7|604.36|601.36|604.7|601.7|604.31|601.31|24
1608633960000|2020-12-22 10:46:00|604.29|601.29|604.04|601.04|604.31|601.31|604.04|601.04|33
1608633970000|2020-12-22 10:46:10|604.03|601.03|603.6|600.6|604.03|601.03|603.59|600.59|31
1608633980000|2020-12-22 10:46:20|603.59|600.59|603.62|600.62|603.72|600.72|603.52|600.52|22
1608633990000|2020-12-22 10:46:30|603.57|600.57|603.38|600.38|603.61|600.61|603.38|600.38|33
1608634000000|2020-12-22 10:46:40|603.34|600.34|602.74|599.74|603.34|600.34|602.68|599.68|29
1608634010000|2020-12-22 10:46:50|602.71|599.71|602.92|599.92|602.97|599.97|602.71|599.71|35
1608634020000|2020-12-22 10:47:00|602.91|599.91|603.04|600.04|603.09|600.09|602.91|599.91|28
1608634030000|2020-12-22 10:47:10|603.03|600.03|603.51|600.51|603.51|600.51|603.03|600.03|33
1608634040000|2020-12-22 10:47:20|603.52|600.52|603.41|600.41|603.56|600.56|603.41|600.41|26
1608634050000|2020-12-22 10:47:30|603.39|600.39|603|600|603.39|600.39|602.99|599.99|34
1608634060000|2020-12-22 10:47:40|602.91|599.91|602.86|599.86|602.97|599.97|602.85|599.85|30
1608634070000|2020-12-22 10:47:50|602.88|599.88|602.67|599.67|602.88|599.88|602.67|599.67|22
1608634080000|2020-12-22 10:48:00|602.66|599.66|602.49|599.49|602.74|599.74|602.48|599.48|29
1608634090000|2020-12-22 10:48:10|602.5|599.5|602.49|599.49|602.57|599.57|602.48|599.48|26
1608634100000|2020-12-22 10:48:20|602.47|599.47|602.19|599.19|602.56|599.56|602.19|599.19|32
1608634110000|2020-12-22 10:48:30|602.2|599.2|602.18|599.18|602.23|599.23|602.09|599.09|20
1608634120000|2020-12-22 10:48:40|602.14|599.14|602.58|599.58|602.64|599.64|602.14|599.14|35
1608634130000|2020-12-22 10:48:50|602.52|599.52|602.38|599.38|602.58|599.58|602.38|599.38|23
1608634140000|2020-12-22 10:49:00|602.37|599.37|602.09|599.09|602.37|599.37|602.09|599.09|28
1608634150000|2020-12-22 10:49:10|602.08|599.08|602.19|599.19|602.27|599.27|602.03|599.03|33
1608634160000|2020-12-22 10:49:20|602.18|599.18|602.11|599.11|602.27|599.27|602.02|599.02|33
1608634170000|2020-12-22 10:49:30|602.14|599.14|602.06|599.06|602.16|599.16|602.04|599.04|23
1608634180000|2020-12-22 10:49:40|602|599|602.37|599.37|602.37|599.37|601.99|598.99|31
1608634190000|2020-12-22 10:49:50|602.34|599.34|602.54|599.54|602.54|599.54|602.31|599.31|23
1608634200000|2020-12-22 10:50:00|602.52|599.52|603.11|600.11|603.11|600.11|602.51|599.51|26
1608634210000|2020-12-22 10:50:10|603.01|600.01|602.87|599.87|603.13|600.13|602.84|599.84|25
1608634220000|2020-12-22 10:50:20|602.86|599.86|603.05|600.05|603.05|600.05|602.77|599.77|30
1608634230000|2020-12-22 10:50:30|603.01|600.01|603.36|600.36|603.46|600.46|603.01|600.01|33
1608634240000|2020-12-22 10:50:40|603.3|600.3|603.39|600.39|603.48|600.48|603.14|600.14|33
1608634250000|2020-12-22 10:50:50|603.42|600.42|603.37|600.37|603.43|600.43|603.07|600.07|31
1608634260000|2020-12-22 10:51:00|603.31|600.31|603.41|600.41|603.49|600.49|603.31|600.31|26
1608634270000|2020-12-22 10:51:10|603.44|600.44|603.57|600.57|603.58|600.58|603.44|600.44|18
1608634280000|2020-12-22 10:51:20|603.56|600.56|603.63|600.63|603.68|600.68|603.51|600.51|22
1608634290000|2020-12-22 10:51:30|603.64|600.64|603.64|600.64|603.69|600.69|603.6|600.6|15
1608634300000|2020-12-22 10:51:40|603.63|600.63|603.55|600.55|603.64|600.64|603.54|600.54|17
1608634310000|2020-12-22 10:51:50|603.56|600.56|603.41|600.41|603.56|600.56|603.4|600.4|23
1608634320000|2020-12-22 10:52:00|603.4|600.4|603.36|600.36|603.4|600.4|603.31|600.31|28
1608634330000|2020-12-22 10:52:10|603.37|600.37|603.72|600.72|603.73|600.73|603.35|600.35|32
1608634340000|2020-12-22 10:52:20|603.73|600.73|604.14|601.14|604.23|601.23|603.73|600.73|29
1608634350000|2020-12-22 10:52:30|604.16|601.16|604.32|601.32|604.44|601.44|604.16|601.16|31
1608634360000|2020-12-22 10:52:40|604.33|601.33|604.3|601.3|604.36|601.36|604.28|601.28|25
1608634370000|2020-12-22 10:52:50|604.29|601.29|604.72|601.72|604.72|601.72|604.29|601.29|17
1608634380000|2020-12-22 10:53:00|604.74|601.74|604.73|601.73|604.77|601.77|604.7|601.7|19
1608634390000|2020-12-22 10:53:10|604.71|601.71|604.31|601.31|604.72|601.72|604.31|601.31|20
1608634400000|2020-12-22 10:53:20|604.32|601.32|604.36|601.36|604.36|601.36|604.3|601.3|10
1608634410000|2020-12-22 10:53:30|604.39|601.39|604.34|601.34|604.42|601.42|604.22|601.22|24
1608634420000|2020-12-22 10:53:40|604.33|601.33|604.27|601.27|604.33|601.33|604.26|601.26|21
1608634430000|2020-12-22 10:53:50|604.28|601.28|604.57|601.57|604.58|601.58|604.26|601.26|24
1608634440000|2020-12-22 10:54:00|604.56|601.56|604.56|601.56|604.58|601.58|604.56|601.56|12
1608634450000|2020-12-22 10:54:10|604.57|601.57|604.72|601.72|604.73|601.73|604.57|601.57|31
1608634460000|2020-12-22 10:54:20|604.71|601.71|604.62|601.62|604.74|601.74|604.59|601.59|26
1608634470000|2020-12-22 10:54:30|604.67|601.67|604.38|601.38|604.67|601.67|604.27|601.27|32
1608634480000|2020-12-22 10:54:40|604.27|601.27|604.19|601.19|604.28|601.28|604.02|601.02|32
1608634490000|2020-12-22 10:54:50|604.14|601.14|603.97|600.97|604.27|601.27|603.97|600.97|27
1608634500000|2020-12-22 10:55:00|603.94|600.94|603.91|600.91|603.97|600.97|603.91|600.91|15
1608634510000|2020-12-22 10:55:10|603.92|600.92|603.9|600.9|603.92|600.92|603.86|600.86|13
1608634520000|2020-12-22 10:55:20|603.91|600.91|604|601|604.02|601.02|603.89|600.89|18
1608634530000|2020-12-22 10:55:30|603.96|600.96|603.96|600.96|603.96|600.96|603.89|600.89|24
1608634540000|2020-12-22 10:55:40|603.94|600.94|603.92|600.92|604.01|601.01|603.92|600.92|24
1608634550000|2020-12-22 10:55:50|603.93|600.93|603.92|600.92|603.95|600.95|603.82|600.82|23
1608634560000|2020-12-22 10:56:00|603.89|600.89|603.63|600.63|603.9|600.9|603.63|600.63|22
1608634570000|2020-12-22 10:56:10|603.64|600.64|603.48|600.48|603.64|600.64|603.4|600.4|26
1608634580000|2020-12-22 10:56:20|603.46|600.46|603.86|600.86|603.86|600.86|603.46|600.46|28
1608634590000|2020-12-22 10:56:30|603.88|600.88|604.47|601.47|604.48|601.48|603.88|600.88|31
1608634600000|2020-12-22 10:56:40|604.48|601.48|604.59|601.59|604.76|601.76|604.48|601.48|31
1608634610000|2020-12-22 10:56:50|604.63|601.63|604.56|601.56|604.64|601.64|604.53|601.53|29
1608634620000|2020-12-22 10:57:00|604.54|601.54|604.58|601.58|604.59|601.59|604.52|601.52|21
1608634630000|2020-12-22 10:57:10|604.59|601.59|604.57|601.57|604.62|601.62|604.55|601.55|15
1608634640000|2020-12-22 10:57:20|604.62|601.62|604.79|601.79|604.87|601.87|604.62|601.62|26
1608634650000|2020-12-22 10:57:30|604.78|601.78|604.73|601.73|604.78|601.78|604.73|601.73|11
1608634660000|2020-12-22 10:57:40|604.72|601.72|604.58|601.58|604.77|601.77|604.58|601.58|24
1608634670000|2020-12-22 10:57:50|604.56|601.56|604.59|601.59|604.65|601.65|604.56|601.56|27
1608634680000|2020-12-22 10:58:00|604.58|601.58|604.65|601.65|604.65|601.65|604.58|601.58|19
1608634690000|2020-12-22 10:58:10|604.64|601.64|605.05|602.05|605.05|602.05|604.64|601.64|25
1608634700000|2020-12-22 10:58:20|605.01|602.01|604.8|601.8|605.03|602.03|604.8|601.8|23
1608634710000|2020-12-22 10:58:30|604.81|601.81|604.66|601.66|604.83|601.83|604.66|601.66|22
1608634720000|2020-12-22 10:58:40|604.68|601.68|604.57|601.57|604.68|601.68|604.5|601.5|23
1608634730000|2020-12-22 10:58:50|604.55|601.55|604.58|601.58|604.58|601.58|604.49|601.49|16
1608634740000|2020-12-22 10:59:00|604.56|601.56|604.6|601.6|604.61|601.61|604.55|601.55|23
1608634750000|2020-12-22 10:59:10|604.59|601.59|604.37|601.37|604.61|601.61|604.36|601.36|27
1608634760000|2020-12-22 10:59:20|604.39|601.39|604.42|601.42|604.44|601.44|604.37|601.37|24
1608634770000|2020-12-22 10:59:30|604.41|601.41|604.43|601.43|604.45|601.45|604.41|601.41|12
1608634780000|2020-12-22 10:59:40|604.45|601.45|604.41|601.41|604.45|601.45|604.41|601.41|15
1608634790000|2020-12-22 10:59:50|604.42|601.42|604.44|601.44|604.45|601.45|604.41|601.41|9
1608634800000|2020-12-22 11:00:00|604.42|601.42|604.46|601.46|604.46|601.46|604.41|601.41|9
1608634810000|2020-12-22 11:00:10|604.45|601.45|604.48|601.48|604.5|601.5|604.44|601.44|14
1608634820000|2020-12-22 11:00:20|604.47|601.47|604.68|601.68|604.68|601.68|604.46|601.46|13
1608634830000|2020-12-22 11:00:30|604.69|601.69|604.86|601.86|604.86|601.86|604.68|601.68|23
1608634840000|2020-12-22 11:00:40|604.83|601.83|604.67|601.67|604.83|601.83|604.65|601.65|16
1608634850000|2020-12-22 11:00:50|604.66|601.66|604.78|601.78|604.78|601.78|604.65|601.65|23
1608634860000|2020-12-22 11:01:00|604.77|601.77|604.82|601.82|604.83|601.83|604.76|601.76|17
1608634870000|2020-12-22 11:01:10|604.78|601.78|604.69|601.69|604.81|601.81|604.68|601.68|19
1608634880000|2020-12-22 11:01:20|604.7|601.7|604.81|601.81|604.84|601.84|604.7|601.7|17
1608634890000|2020-12-22 11:01:30|604.82|601.82|604.92|601.92|604.93|601.93|604.77|601.77|23
1608634900000|2020-12-22 11:01:40|604.91|601.91|604.79|601.79|604.91|601.91|604.76|601.76|17
1608634910000|2020-12-22 11:01:50|604.78|601.78|604.77|601.77|604.79|601.79|604.75|601.75|26
1608634920000|2020-12-22 11:02:00|604.76|601.76|604.91|601.91|604.93|601.93|604.75|601.75|19
1608634930000|2020-12-22 11:02:10|604.92|601.92|605.07|602.07|605.08|602.08|604.88|601.88|29
1608634940000|2020-12-22 11:02:20|605.08|602.08|605.02|602.02|605.08|602.08|605.01|602.01|21
1608634950000|2020-12-22 11:02:30|605.01|602.01|604.98|601.98|605.04|602.04|604.92|601.92|27
1608634960000|2020-12-22 11:02:40|604.99|601.99|604.99|601.99|605.01|602.01|604.97|601.97|11
1608634970000|2020-12-22 11:02:50|604.98|601.98|604.98|601.98|605.01|602.01|604.94|601.94|16
1608634980000|2020-12-22 11:03:00|604.99|601.99|604.89|601.89|605|602|604.87|601.87|23
1608634990000|2020-12-22 11:03:10|604.9|601.9|605.02|602.02|605.07|602.07|604.89|601.89|28
1608635000000|2020-12-22 11:03:20|605.01|602.01|605|602|605.05|602.05|605|602|24
1608635010000|2020-12-22 11:03:30|604.95|601.95|604.95|601.95|604.96|601.96|604.92|601.92|22
1608635020000|2020-12-22 11:03:40|604.96|601.96|604.9|601.9|604.98|601.98|604.9|601.9|14
1608635030000|2020-12-22 11:03:50|604.91|601.91|604.94|601.94|604.98|601.98|604.9|601.9|8
1608635040000|2020-12-22 11:04:00|604.96|601.96|605.16|602.16|605.2|602.2|604.96|601.96|25
1608635050000|2020-12-22 11:04:10|605.17|602.17|605.49|602.49|605.51|602.51|605.17|602.17|20
1608635060000|2020-12-22 11:04:20|605.5|602.5|605.21|602.21|605.56|602.56|605.2|602.2|28
1608635070000|2020-12-22 11:04:30|605.2|602.2|605.15|602.15|605.22|602.22|605.1|602.1|16
1608635080000|2020-12-22 11:04:40|605.05|602.05|605.04|602.04|605.08|602.08|605.03|602.03|19
1608635090000|2020-12-22 11:04:50|605.05|602.05|605.06|602.06|605.06|602.06|605.05|602.05|6
1608635100000|2020-12-22 11:05:00|605.04|602.04|605.08|602.08|605.12|602.12|605.04|602.04|16
1608635110000|2020-12-22 11:05:10|605.07|602.07|605.13|602.13|605.14|602.14|605.07|602.07|16
1608635120000|2020-12-22 11:05:20|605.12|602.12|604.93|601.93|605.14|602.14|604.93|601.93|18
1608635130000|2020-12-22 11:05:30|604.95|601.95|604.75|601.75|604.95|601.95|604.75|601.75|13
1608635140000|2020-12-22 11:05:40|604.79|601.79|604.62|601.62|604.79|601.79|604.58|601.58|20
1608635150000|2020-12-22 11:05:50|604.66|601.66|604.73|601.73|604.75|601.75|604.66|601.66|18
1608635160000|2020-12-22 11:06:00|604.74|601.74|604.9|601.9|604.92|601.92|604.73|601.73|20
1608635170000|2020-12-22 11:06:10|604.91|601.91|605.08|602.08|605.1|602.1|604.9|601.9|20
1608635180000|2020-12-22 11:06:20|605.09|602.09|605.04|602.04|605.1|602.1|605.02|602.02|15
1608635190000|2020-12-22 11:06:30|605.03|602.03|605.45|602.45|605.45|602.45|605.02|602.02|25
1608635200000|2020-12-22 11:06:40|605.46|602.46|605.44|602.44|605.51|602.51|605.43|602.43|11
1608635210000|2020-12-22 11:06:50|605.41|602.41|605.7|602.7|605.72|602.72|605.37|602.37|22
1608635220000|2020-12-22 11:07:00|605.71|602.71|605.69|602.69|605.72|602.72|605.68|602.68|11
1608635230000|2020-12-22 11:07:10|605.82|602.82|606.04|603.04|606.07|603.07|605.82|602.82|18
1608635240000|2020-12-22 11:07:20|606.05|603.05|606.05|603.05|606.06|603.06|606.05|603.05|7
1608635250000|2020-12-22 11:07:30|606.06|603.06|606.62|603.62|606.64|603.64|606.06|603.06|29
1608635260000|2020-12-22 11:07:40|606.61|603.61|606.62|603.62|606.73|603.73|606.61|603.61|22
1608635270000|2020-12-22 11:07:50|606.63|603.63|606.56|603.56|606.63|603.63|606.46|603.46|30
1608635280000|2020-12-22 11:08:00|606.55|603.55|606.42|603.42|606.57|603.57|606.4|603.4|27
1608635290000|2020-12-22 11:08:10|606.4|603.4|606.33|603.33|606.48|603.48|606.32|603.32|13
1608635300000|2020-12-22 11:08:20|606.31|603.31|606.39|603.39|606.4|603.4|606.31|603.31|19
1608635310000|2020-12-22 11:08:30|606.38|603.38|606.44|603.44|606.58|603.58|606.36|603.36|31
1608635320000|2020-12-22 11:08:40|606.45|603.45|606.47|603.47|606.55|603.55|606.44|603.44|26
1608635330000|2020-12-22 11:08:50|606.46|603.46|606.37|603.37|606.5|603.5|606.35|603.35|19
1608635340000|2020-12-22 11:09:00|606.39|603.39|606.54|603.54|606.55|603.55|606.37|603.37|20
1608635350000|2020-12-22 11:09:10|606.57|603.57|606.55|603.55|606.65|603.65|606.5|603.5|21
1608635360000|2020-12-22 11:09:20|606.53|603.53|606.5|603.5|606.59|603.59|606.49|603.49|31
1608635370000|2020-12-22 11:09:30|606.49|603.49|606.46|603.46|606.62|603.62|606.45|603.45|26
1608635380000|2020-12-22 11:09:40|606.49|603.49|606.36|603.36|606.51|603.51|606.35|603.35|22
1608635390000|2020-12-22 11:09:50|606.37|603.37|606.4|603.4|606.42|603.42|606.36|603.36|16
1608635400000|2020-12-22 11:10:00|606.41|603.41|606.58|603.58|606.61|603.61|606.41|603.41|20
1608635410000|2020-12-22 11:10:10|606.56|603.56|606.51|603.51|606.56|603.56|606.5|603.5|13
1608635420000|2020-12-22 11:10:20|606.54|603.54|606.49|603.49|606.55|603.55|606.48|603.48|22
1608635430000|2020-12-22 11:10:30|606.5|603.5|606.59|603.59|606.59|603.59|606.5|603.5|21
1608635440000|2020-12-22 11:10:40|606.6|603.6|606.76|603.76|606.76|603.76|606.55|603.55|19
1608635450000|2020-12-22 11:10:50|606.77|603.77|606.8|603.8|606.82|603.82|606.76|603.76|14
1608635460000|2020-12-22 11:11:00|606.85|603.85|607.05|604.05|607.1|604.1|606.85|603.85|23
1608635470000|2020-12-22 11:11:10|607.04|604.04|607.19|604.19|607.2|604.2|607.03|604.03|22
1608635480000|2020-12-22 11:11:20|607.18|604.18|607.16|604.16|607.2|604.2|607.13|604.13|26
1608635490000|2020-12-22 11:11:30|607.17|604.17|607.34|604.34|607.43|604.43|607.15|604.15|25
1608635500000|2020-12-22 11:11:40|607.35|604.35|607.46|604.46|607.47|604.47|607.34|604.34|27
1608635510000|2020-12-22 11:11:50|607.47|604.47|607.77|604.77|607.77|604.77|607.47|604.47|23
1608635520000|2020-12-22 11:12:00|607.82|604.82|608.39|605.39|608.41|605.41|607.8|604.8|27
1608635530000|2020-12-22 11:12:10|608.4|605.4|608.39|605.39|608.43|605.43|608.31|605.31|27
1608635540000|2020-12-22 11:12:20|608.4|605.4|608.33|605.33|608.42|605.42|608.33|605.33|25
1608635550000|2020-12-22 11:12:30|608.35|605.35|608.35|605.35|608.42|605.42|608.3|605.3|31
1608635560000|2020-12-22 11:12:40|608.34|605.34|608.43|605.43|608.48|605.48|608.34|605.34|20
1608635570000|2020-12-22 11:12:50|608.44|605.44|608.37|605.37|608.45|605.45|608.35|605.35|22
1608635580000|2020-12-22 11:13:00|608.38|605.38|608.39|605.39|608.39|605.39|608.23|605.23|22
1608635590000|2020-12-22 11:13:10|608.4|605.4|608.63|605.63|608.63|605.63|608.38|605.38|24
1608635600000|2020-12-22 11:13:20|608.64|605.64|608.78|605.78|608.86|605.86|608.64|605.64|28
1608635610000|2020-12-22 11:13:30|608.79|605.79|608.67|605.67|609|606|608.66|605.66|27
1608635620000|2020-12-22 11:13:40|608.66|605.66|608.54|605.54|608.7|605.7|608.48|605.48|22
1608635630000|2020-12-22 11:13:50|608.55|605.55|609.21|606.21|609.21|606.21|608.55|605.55|30
1608635640000|2020-12-22 11:14:00|609.27|606.27|609.48|606.48|609.62|606.62|609.27|606.27|27
1608635650000|2020-12-22 11:14:10|609.53|606.53|610.07|607.07|610.08|607.08|609.53|606.53|25
1608635660000|2020-12-22 11:14:20|610.08|607.08|609.89|606.89|610.21|607.21|609.84|606.84|25
1608635670000|2020-12-22 11:14:30|609.88|606.88|609.25|606.25|609.89|606.89|609.25|606.25|28
1608635680000|2020-12-22 11:14:40|609.24|606.24|609.65|606.65|609.65|606.65|609.18|606.18|31
1608635690000|2020-12-22 11:14:50|609.64|606.64|609.89|606.89|609.89|606.89|609.58|606.58|35
1608635700000|2020-12-22 11:15:00|609.91|606.91|610.1|607.1|610.1|607.1|609.88|606.88|28
1608635710000|2020-12-22 11:15:10|610.11|607.11|610.41|607.41|610.49|607.49|610.09|607.09|31
1608635720000|2020-12-22 11:15:20|610.4|607.4|610.44|607.44|610.48|607.48|610.39|607.39|26
1608635730000|2020-12-22 11:15:30|610.46|607.46|611.06|608.06|611.14|608.14|610.45|607.45|30
1608635740000|2020-12-22 11:15:40|611.07|608.07|610.66|607.66|611.14|608.14|610.39|607.39|30
1608635750000|2020-12-22 11:15:50|610.63|607.63|610.53|607.53|610.68|607.68|610.4|607.4|33
1608635760000|2020-12-22 11:16:00|610.58|607.58|610.47|607.47|610.67|607.67|610.43|607.43|29
1608635770000|2020-12-22 11:16:10|610.69|607.69|610.13|607.13|610.69|607.69|610.13|607.13|31
1608635780000|2020-12-22 11:16:20|610.14|607.14|610.13|607.13|610.33|607.33|610.1|607.1|29
1608635790000|2020-12-22 11:16:30|610.1|607.1|609.4|606.4|610.15|607.15|609.32|606.32|22
1608635800000|2020-12-22 11:16:40|609.43|606.43|609.89|606.89|610.02|607.02|609.43|606.43|33
1608635810000|2020-12-22 11:16:50|609.92|606.92|609.54|606.54|609.92|606.92|609.42|606.42|33
1608635820000|2020-12-22 11:17:00|609.53|606.53|609.35|606.35|609.69|606.69|609.35|606.35|25
1608635830000|2020-12-22 11:17:10|609.36|606.36|609.4|606.4|609.48|606.48|609.35|606.35|27
1608635840000|2020-12-22 11:17:20|609.39|606.39|609|606|609.43|606.43|608.95|605.95|28
1608635850000|2020-12-22 11:17:30|608.97|605.97|609.25|606.25|609.34|606.34|608.96|605.96|34
1608635860000|2020-12-22 11:17:40|609.29|606.29|609.29|606.29|609.29|606.29|609.12|606.12|25
1608635870000|2020-12-22 11:17:50|609.26|606.26|609.23|606.23|609.3|606.3|609.13|606.13|26
1608635880000|2020-12-22 11:18:00|609.21|606.21|609.17|606.17|609.3|606.3|609.12|606.12|32
1608635890000|2020-12-22 11:18:10|609.18|606.18|609.14|606.14|609.21|606.21|609.13|606.13|29
1608635900000|2020-12-22 11:18:20|609.15|606.15|609.14|606.14|609.19|606.19|609.02|606.02|30
1608635910000|2020-12-22 11:18:30|609.13|606.13|609.03|606.03|609.13|606.13|608.98|605.98|23
1608635920000|2020-12-22 11:18:40|609.05|606.05|608.99|605.99|609.06|606.06|608.97|605.97|20
1608635930000|2020-12-22 11:18:50|609|606|609.18|606.18|609.18|606.18|609|606|30
1608635940000|2020-12-22 11:19:00|609.14|606.14|609.05|606.05|609.27|606.27|609.02|606.02|30
1608635950000|2020-12-22 11:19:10|609.04|606.04|608.91|605.91|609.04|606.04|608.87|605.87|29
1608635960000|2020-12-22 11:19:20|608.9|605.9|609|606|609.03|606.03|608.88|605.88|31
1608635970000|2020-12-22 11:19:30|608.99|605.99|608.84|605.84|608.99|605.99|608.84|605.84|26
1608635980000|2020-12-22 11:19:40|608.83|605.83|608.37|605.37|608.85|605.85|608.37|605.37|28
1608635990000|2020-12-22 11:19:50|608.39|605.39|608.91|605.91|608.91|605.91|608.39|605.39|30
1608636000000|2020-12-22 11:20:00|608.89|605.89|608.66|605.66|608.91|605.91|608.65|605.65|32
1608636010000|2020-12-22 11:20:10|608.65|605.65|608.71|605.71|608.82|605.82|608.62|605.62|32
1608636020000|2020-12-22 11:20:20|608.72|605.72|608.83|605.83|608.86|605.86|608.71|605.71|15
1608636030000|2020-12-22 11:20:30|608.82|605.82|608.7|605.7|608.82|605.82|608.69|605.69|23
1608636040000|2020-12-22 11:20:40|608.69|605.69|608.91|605.91|608.91|605.91|608.69|605.69|20
1608636050000|2020-12-22 11:20:50|608.93|605.93|609.22|606.22|609.22|606.22|608.92|605.92|28
1608636060000|2020-12-22 11:21:00|609.21|606.21|609|606|609.21|606.21|608.97|605.97|24
1608636070000|2020-12-22 11:21:10|608.97|605.97|609.01|606.01|609.02|606.02|608.97|605.97|23
1608636080000|2020-12-22 11:21:20|608.98|605.98|608.82|605.82|608.98|605.98|608.81|605.81|25
1608636090000|2020-12-22 11:21:30|608.81|605.81|608.89|605.89|608.93|605.93|608.78|605.78|21
1608636100000|2020-12-22 11:21:40|608.9|605.9|608.82|605.82|608.9|605.9|608.8|605.8|29
1608636110000|2020-12-22 11:21:50|608.83|605.83|609.19|606.19|609.19|606.19|608.78|605.78|27
1608636120000|2020-12-22 11:22:00|609.18|606.18|609.44|606.44|609.46|606.46|609.16|606.16|25
1608636130000|2020-12-22 11:22:10|609.41|606.41|609.08|606.08|609.47|606.47|609.07|606.07|30
1608636140000|2020-12-22 11:22:20|609.09|606.09|609.15|606.15|609.16|606.16|609|606|28
1608636150000|2020-12-22 11:22:30|609.14|606.14|609.24|606.24|609.24|606.24|609.14|606.14|5
1608636160000|2020-12-22 11:22:40|609.26|606.26|609.66|606.66|609.71|606.71|609.26|606.26|27
1608636170000|2020-12-22 11:22:50|609.67|606.67|609.58|606.58|609.7|606.7|609.5|606.5|32
1608636180000|2020-12-22 11:23:00|609.57|606.57|609.73|606.73|609.76|606.76|609.57|606.57|28
1608636190000|2020-12-22 11:23:10|609.74|606.74|609.79|606.79|609.84|606.84|609.74|606.74|30
1608636200000|2020-12-22 11:23:20|609.78|606.78|609.7|606.7|609.8|606.8|609.65|606.65|22
1608636210000|2020-12-22 11:23:30|609.71|606.71|609.7|606.7|609.82|606.82|609.63|606.63|22
1608636220000|2020-12-22 11:23:40|609.71|606.71|609.67|606.67|609.71|606.71|609.65|606.65|24
1608636230000|2020-12-22 11:23:50|609.64|606.64|609.47|606.47|609.64|606.64|609.46|606.46|27
1608636240000|2020-12-22 11:24:00|609.48|606.48|609.59|606.59|609.61|606.61|609.48|606.48|29
1608636250000|2020-12-22 11:24:10|609.61|606.61|609.64|606.64|609.74|606.74|609.53|606.53|22
1608636260000|2020-12-22 11:24:20|609.63|606.63|609.47|606.47|609.63|606.63|609.44|606.44|30
1608636270000|2020-12-22 11:24:30|609.46|606.46|609.35|606.35|609.47|606.47|609.34|606.34|23
1608636280000|2020-12-22 11:24:40|609.36|606.36|609.36|606.36|609.37|606.37|609.34|606.34|18
1608636290000|2020-12-22 11:24:50|609.37|606.37|608.93|605.93|609.38|606.38|608.92|605.92|20
1608636300000|2020-12-22 11:25:00|608.94|605.94|609.2|606.2|609.2|606.2|608.94|605.94|20
1608636310000|2020-12-22 11:25:10|609.19|606.19|608.99|605.99|609.24|606.24|608.99|605.99|30
1608636320000|2020-12-22 11:25:20|608.96|605.96|608.95|605.95|608.98|605.98|608.9|605.9|17
1608636330000|2020-12-22 11:25:30|608.97|605.97|608.96|605.96|609.06|606.06|608.96|605.96|22
1608636340000|2020-12-22 11:25:40|608.95|605.95|609.02|606.02|609.05|606.05|608.95|605.95|23
1608636350000|2020-12-22 11:25:50|609.03|606.03|609.18|606.18|609.2|606.2|609.01|606.01|28
1608636360000|2020-12-22 11:26:00|609.19|606.19|609.02|606.02|609.21|606.21|608.99|605.99|26
1608636370000|2020-12-22 11:26:10|609.01|606.01|609.08|606.08|609.09|606.09|608.96|605.96|23
1608636380000|2020-12-22 11:26:20|609.07|606.07|609.09|606.09|609.21|606.21|609.07|606.07|22
1608636390000|2020-12-22 11:26:30|609.04|606.04|609.05|606.05|609.05|606.05|608.95|605.95|26
1608636400000|2020-12-22 11:26:40|609.08|606.08|609.02|606.02|609.08|606.08|609.01|606.01|22
1608636410000|2020-12-22 11:26:50|609.03|606.03|609.26|606.26|609.26|606.26|609.02|606.02|24
1608636420000|2020-12-22 11:27:00|609.24|606.24|609.53|606.53|609.53|606.53|609.24|606.24|21
1608636430000|2020-12-22 11:27:10|609.54|606.54|609.49|606.49|609.59|606.59|609.49|606.49|24
1608636440000|2020-12-22 11:27:20|609.5|606.5|609.51|606.51|609.54|606.54|609.5|606.5|15
1608636450000|2020-12-22 11:27:30|609.5|606.5|609.83|606.83|609.84|606.84|609.49|606.49|22
1608636460000|2020-12-22 11:27:40|609.82|606.82|609.78|606.78|609.84|606.84|609.75|606.75|26
1608636470000|2020-12-22 11:27:50|609.79|606.79|609.83|606.83|609.84|606.84|609.75|606.75|25
1608636480000|2020-12-22 11:28:00|609.81|606.81|609.96|606.96|609.97|606.97|609.78|606.78|27
1608636490000|2020-12-22 11:28:10|609.98|606.98|609.97|606.97|609.98|606.98|609.94|606.94|22
1608636500000|2020-12-22 11:28:20|609.95|606.95|609.58|606.58|609.97|606.97|609.58|606.58|26
1608636510000|2020-12-22 11:28:30|609.57|606.57|609.49|606.49|609.62|606.62|609.49|606.49|26
1608636520000|2020-12-22 11:28:40|609.5|606.5|609.57|606.57|609.58|606.58|609.48|606.48|21
1608636530000|2020-12-22 11:28:50|609.58|606.58|609.48|606.48|609.58|606.58|609.44|606.44|21
1608636540000|2020-12-22 11:29:00|609.46|606.46|609.46|606.46|609.49|606.49|609.45|606.45|21
1608636550000|2020-12-22 11:29:10|609.47|606.47|609.28|606.28|609.47|606.47|609.27|606.27|25
1608636560000|2020-12-22 11:29:20|609.27|606.27|609.21|606.21|609.27|606.27|609.17|606.17|14
1608636570000|2020-12-22 11:29:30|609.19|606.19|609.18|606.18|609.21|606.21|609.16|606.16|24
1608636580000|2020-12-22 11:29:40|609.17|606.17|609.21|606.21|609.27|606.27|609.17|606.17|22
1608636590000|2020-12-22 11:29:50|609.24|606.24|609.09|606.09|609.24|606.24|609.02|606.02|20
1608636600000|2020-12-22 11:30:00|609.1|606.1|609.11|606.11|609.14|606.14|609.09|606.09|26
1608636610000|2020-12-22 11:30:10|609.12|606.12|609.13|606.13|609.13|606.13|609.07|606.07|21
1608636620000|2020-12-22 11:30:20|609.18|606.18|609.19|606.19|609.21|606.21|609.17|606.17|22
1608636630000|2020-12-22 11:30:30|609.18|606.18|609.19|606.19|609.2|606.2|609.06|606.06|31
1608636640000|2020-12-22 11:30:40|609.2|606.2|609.17|606.17|609.2|606.2|609.15|606.15|17
1608636650000|2020-12-22 11:30:50|609.15|606.15|609.17|606.17|609.18|606.18|609.15|606.15|11
1608636660000|2020-12-22 11:31:00|609.18|606.18|609.1|606.1|609.18|606.18|609.02|606.02|29
1608636670000|2020-12-22 11:31:10|609.11|606.11|609.15|606.15|609.19|606.19|609.1|606.1|20
1608636680000|2020-12-22 11:31:20|609.13|606.13|609.1|606.1|609.2|606.2|609.09|606.09|25
1608636690000|2020-12-22 11:31:30|609.09|606.09|609.12|606.12|609.18|606.18|609.09|606.09|22
1608636700000|2020-12-22 11:31:40|609.11|606.11|609.09|606.09|609.27|606.27|609.09|606.09|29
1608636710000|2020-12-22 11:31:50|609.07|606.07|609.08|606.08|609.13|606.13|609.07|606.07|26
1608636720000|2020-12-22 11:32:00|609.09|606.09|608.78|605.78|609.09|606.09|608.78|605.78|27
1608636730000|2020-12-22 11:32:10|608.74|605.74|608.63|605.63|608.82|605.82|608.59|605.59|29
1608636740000|2020-12-22 11:32:20|608.6|605.6|608.6|605.6|608.66|605.66|608.59|605.59|14
1608636750000|2020-12-22 11:32:30|608.61|605.61|608.63|605.63|608.63|605.63|608.58|605.58|12
1608636760000|2020-12-22 11:32:40|608.62|605.62|608.26|605.26|608.62|605.62|608.25|605.25|22
1608636770000|2020-12-22 11:32:50|608.28|605.28|608.16|605.16|608.36|605.36|608.16|605.16|31
1608636780000|2020-12-22 11:33:00|608.19|605.19|607.7|604.7|608.19|605.19|607.68|604.68|26
1608636790000|2020-12-22 11:33:10|607.69|604.69|607.7|604.7|607.73|604.73|607.67|604.67|24
1608636800000|2020-12-22 11:33:20|607.73|604.73|607.79|604.79|607.92|604.92|607.73|604.73|28
1608636810000|2020-12-22 11:33:30|607.77|604.77|607.71|604.71|607.79|604.79|607.7|604.7|22
1608636820000|2020-12-22 11:33:40|607.73|604.73|607.75|604.75|607.78|604.78|607.7|604.7|22
1608636830000|2020-12-22 11:33:50|607.77|604.77|607.76|604.76|607.81|604.81|607.75|604.75|21
1608636840000|2020-12-22 11:34:00|607.69|604.69|607.63|604.63|607.69|604.69|607.56|604.56|33
1608636850000|2020-12-22 11:34:10|607.61|604.61|607.63|604.63|607.64|604.64|607.61|604.61|14
1608636860000|2020-12-22 11:34:20|607.64|604.64|607.82|604.82|607.82|604.82|607.64|604.64|18
1608636870000|2020-12-22 11:34:30|607.86|604.86|608.24|605.24|608.24|605.24|607.86|604.86|26
1608636880000|2020-12-22 11:34:40|608.25|605.25|608.52|605.52|608.53|605.53|608.25|605.25|27
1608636890000|2020-12-22 11:34:50|608.51|605.51|608.56|605.56|608.56|605.56|608.49|605.49|26
1608636900000|2020-12-22 11:35:00|608.54|605.54|608.34|605.34|608.59|605.59|608.34|605.34|28
1608636910000|2020-12-22 11:35:10|608.33|605.33|608.24|605.24|608.33|605.33|608.2|605.2|27
1608636920000|2020-12-22 11:35:20|608.23|605.23|607.79|604.79|608.27|605.27|607.71|604.71|31
1608636930000|2020-12-22 11:35:30|607.86|604.86|607.98|604.98|608.19|605.19|607.84|604.84|29
1608636940000|2020-12-22 11:35:40|607.95|604.95|607.91|604.91|608.03|605.03|607.82|604.82|25
1608636950000|2020-12-22 11:35:50|608.06|605.06|607.96|604.96|608.11|605.11|607.93|604.93|24
1608636960000|2020-12-22 11:36:00|607.95|604.95|608.13|605.13|608.13|605.13|607.95|604.95|27
1608636970000|2020-12-22 11:36:10|608.12|605.12|608.04|605.04|608.21|605.21|608.04|605.04|22
1608636980000|2020-12-22 11:36:20|608.03|605.03|607.82|604.82|608.04|605.04|607.82|604.82|21
1608636990000|2020-12-22 11:36:30|607.81|604.81|608.01|605.01|608.03|605.03|607.81|604.81|19
1608637000000|2020-12-22 11:36:40|608.03|605.03|608.04|605.04|608.04|605.04|607.97|604.97|21
1608637010000|2020-12-22 11:36:50|608.05|605.05|608.12|605.12|608.17|605.17|608.03|605.03|23
1608637020000|2020-12-22 11:37:00|608.09|605.09|608.15|605.15|608.17|605.17|608.06|605.06|20
1608637030000|2020-12-22 11:37:10|608.14|605.14|608.06|605.06|608.14|605.14|608.06|605.06|23
1608637040000|2020-12-22 11:37:20|608.05|605.05|608.16|605.16|608.19|605.19|608.04|605.04|22
1608637050000|2020-12-22 11:37:30|608.15|605.15|608.13|605.13|608.15|605.15|608.07|605.07|18
1608637060000|2020-12-22 11:37:40|608.15|605.15|608.51|605.51|608.6|605.6|608.15|605.15|23
1608637070000|2020-12-22 11:37:50|608.49|605.49|608.22|605.22|608.5|605.5|608.21|605.21|27
1608637080000|2020-12-22 11:38:00|608.21|605.21|608.21|605.21|608.27|605.27|608.21|605.21|26
1608637090000|2020-12-22 11:38:10|608.2|605.2|608.32|605.32|608.32|605.32|608.2|605.2|16
1608637100000|2020-12-22 11:38:20|608.35|605.35|608.33|605.33|608.37|605.37|608.31|605.31|10
1608637110000|2020-12-22 11:38:30|608.37|605.37|608.2|605.2|608.41|605.41|608.2|605.2|12
1608637120000|2020-12-22 11:38:40|608.18|605.18|607.79|604.79|608.18|605.18|607.79|604.79|28
1608637130000|2020-12-22 11:38:50|607.8|604.8|607.74|604.74|607.81|604.81|607.72|604.72|18
1608637140000|2020-12-22 11:39:00|607.72|604.72|607.66|604.66|607.81|604.81|607.65|604.65|28
1608637150000|2020-12-22 11:39:10|607.65|604.65|607.86|604.86|607.86|604.86|607.64|604.64|21
1608637160000|2020-12-22 11:39:20|607.93|604.93|607.9|604.9|607.96|604.96|607.9|604.9|16
1608637170000|2020-12-22 11:39:30|607.91|604.91|608.1|605.1|608.1|605.1|607.87|604.87|20
1608637180000|2020-12-22 11:39:40|608.16|605.16|608.16|605.16|608.18|605.18|608.07|605.07|24
1608637190000|2020-12-22 11:39:50|608.13|605.13|608.4|605.4|608.42|605.42|608.09|605.09|28
1608637200000|2020-12-22 11:40:00|608.41|605.41|608.43|605.43|608.44|605.44|608.36|605.36|23
1608637210000|2020-12-22 11:40:10|608.44|605.44|608.3|605.3|608.45|605.45|608.3|605.3|23
1608637220000|2020-12-22 11:40:20|608.29|605.29|608.27|605.27|608.34|605.34|608.26|605.26|18
1608637230000|2020-12-22 11:40:30|608.31|605.31|608.35|605.35|608.35|605.35|608.29|605.29|16
1608637240000|2020-12-22 11:40:40|608.34|605.34|608.41|605.41|608.5|605.5|608.34|605.34|26
1608637250000|2020-12-22 11:40:50|608.42|605.42|608.46|605.46|608.47|605.47|608.38|605.38|24
1608637260000|2020-12-22 11:41:00|608.45|605.45|608.46|605.46|608.52|605.52|608.42|605.42|24
1608637270000|2020-12-22 11:41:10|608.47|605.47|608.33|605.33|608.51|605.51|608.33|605.33|21
1608637280000|2020-12-22 11:41:20|608.29|605.29|608.25|605.25|608.29|605.29|608.14|605.14|23
1608637290000|2020-12-22 11:41:30|608.26|605.26|608.3|605.3|608.36|605.36|608.25|605.25|17
1608637300000|2020-12-22 11:41:40|608.31|605.31|608.23|605.23|608.31|605.31|608.21|605.21|16
1608637310000|2020-12-22 11:41:50|608.24|605.24|608.15|605.15|608.29|605.29|608.14|605.14|16
1608637320000|2020-12-22 11:42:00|608.14|605.14|608.09|605.09|608.18|605.18|608.07|605.07|21
1608637330000|2020-12-22 11:42:10|608.07|605.07|608.22|605.22|608.22|605.22|608.05|605.05|26
1608637340000|2020-12-22 11:42:20|608.21|605.21|608.2|605.2|608.21|605.21|608.19|605.19|13
1608637350000|2020-12-22 11:42:30|608.19|605.19|608.38|605.38|608.39|605.39|608.17|605.17|23
1608637360000|2020-12-22 11:42:40|608.37|605.37|608.55|605.55|608.55|605.55|608.37|605.37|27
1608637370000|2020-12-22 11:42:50|608.54|605.54|608.7|605.7|608.76|605.76|608.52|605.52|22
1608637380000|2020-12-22 11:43:00|608.69|605.69|608.55|605.55|608.69|605.69|608.5|605.5|31
1608637390000|2020-12-22 11:43:10|608.56|605.56|608.61|605.61|608.63|605.63|608.52|605.52|32
1608637400000|2020-12-22 11:43:20|608.6|605.6|608.68|605.68|608.69|605.69|608.57|605.57|30
1608637410000|2020-12-22 11:43:30|608.65|605.65|608.54|605.54|608.65|605.65|608.52|605.52|25
1608637420000|2020-12-22 11:43:40|608.53|605.53|608.53|605.53|608.54|605.54|608.51|605.51|18
1608637430000|2020-12-22 11:43:50|608.54|605.54|608.46|605.46|608.54|605.54|608.43|605.43|18
1608637440000|2020-12-22 11:44:00|608.45|605.45|608.53|605.53|608.53|605.53|608.42|605.42|15
1608637450000|2020-12-22 11:44:10|608.54|605.54|608.6|605.6|608.62|605.62|608.53|605.53|19
1608637460000|2020-12-22 11:44:20|608.61|605.61|608.53|605.53|608.66|605.66|608.52|605.52|16
1608637470000|2020-12-22 11:44:30|608.51|605.51|608.38|605.38|608.54|605.54|608.38|605.38|12
1608637480000|2020-12-22 11:44:40|608.37|605.37|608.47|605.47|608.49|605.49|608.37|605.37|24
1608637490000|2020-12-22 11:44:50|608.48|605.48|608.45|605.45|608.48|605.48|608.45|605.45|19
1608637500000|2020-12-22 11:45:00|608.46|605.46|608.47|605.47|608.47|605.47|608.44|605.44|14
1608637510000|2020-12-22 11:45:10|608.46|605.46|608.44|605.44|608.47|605.47|608.42|605.42|18
1608637520000|2020-12-22 11:45:20|608.45|605.45|608.37|605.37|608.45|605.45|608.36|605.36|19
1608637530000|2020-12-22 11:45:30|608.35|605.35|608.15|605.15|608.37|605.37|608.15|605.15|18
1608637540000|2020-12-22 11:45:40|608.16|605.16|608.23|605.23|608.27|605.27|608.15|605.15|28
1608637550000|2020-12-22 11:45:50|608.24|605.24|608.25|605.25|608.27|605.27|608.21|605.21|19
1608637560000|2020-12-22 11:46:00|608.24|605.24|608.2|605.2|608.26|605.26|608.19|605.19|14
1608637570000|2020-12-22 11:46:10|608.18|605.18|608.2|605.2|608.23|605.23|608.18|605.18|17
1608637580000|2020-12-22 11:46:20|608.22|605.22|608.35|605.35|608.35|605.35|608.2|605.2|22
1608637590000|2020-12-22 11:46:30|608.34|605.34|608.38|605.38|608.42|605.42|608.34|605.34|14
1608637600000|2020-12-22 11:46:40|608.36|605.36|608.47|605.47|608.47|605.47|608.33|605.33|17
1608637610000|2020-12-22 11:46:50|608.46|605.46|608.62|605.62|608.62|605.62|608.46|605.46|20
1608637620000|2020-12-22 11:47:00|608.63|605.63|608.77|605.77|608.77|605.77|608.62|605.62|22
1608637630000|2020-12-22 11:47:10|608.79|605.79|609.2|606.2|609.21|606.21|608.79|605.79|25
1608637640000|2020-12-22 11:47:20|609.21|606.21|609.17|606.17|609.33|606.33|609.15|606.15|26
1608637650000|2020-12-22 11:47:30|609.15|606.15|609.27|606.27|609.27|606.27|609.13|606.13|15
1608637660000|2020-12-22 11:47:40|609.26|606.26|609.3|606.3|609.33|606.33|609.22|606.22|16
1608637670000|2020-12-22 11:47:50|609.21|606.21|609.17|606.17|609.24|606.24|609.16|606.16|19
1608637680000|2020-12-22 11:48:00|609.18|606.18|609.19|606.19|609.21|606.21|609.16|606.16|15
1608637690000|2020-12-22 11:48:10|609.18|606.18|609.32|606.32|609.42|606.42|609.18|606.18|22
1608637700000|2020-12-22 11:48:20|609.33|606.33|609.39|606.39|609.43|606.43|609.33|606.33|11
1608637710000|2020-12-22 11:48:30|609.41|606.41|609.36|606.36|609.45|606.45|609.36|606.36|13
1608637720000|2020-12-22 11:48:40|609.34|606.34|609.17|606.17|609.38|606.38|609.15|606.15|18
1608637730000|2020-12-22 11:48:50|609.16|606.16|609.17|606.17|609.34|606.34|609.14|606.14|24
1608637740000|2020-12-22 11:49:00|609.16|606.16|609.26|606.26|609.26|606.26|609.14|606.14|24
1608637750000|2020-12-22 11:49:10|609.28|606.28|609.34|606.34|609.35|606.35|609.25|606.25|21
1608637760000|2020-12-22 11:49:20|609.33|606.33|609.38|606.38|609.38|606.38|609.24|606.24|25
1608637770000|2020-12-22 11:49:30|609.37|606.37|609.51|606.51|609.52|606.52|609.34|606.34|24
1608637780000|2020-12-22 11:49:40|609.49|606.49|609.55|606.55|609.6|606.6|609.49|606.49|22
1608637790000|2020-12-22 11:49:50|609.58|606.58|609.67|606.67|609.72|606.72|609.58|606.58|21
1608637800000|2020-12-22 11:50:00|609.65|606.65|610.25|607.25|610.3|607.3|609.65|606.65|30
1608637810000|2020-12-22 11:50:10|610.3|607.3|610.47|607.47|610.5|607.5|610.26|607.26|29
1608637820000|2020-12-22 11:50:20|610.45|607.45|610.27|607.27|610.45|607.45|610.16|607.16|29
1608637830000|2020-12-22 11:50:30|610.26|607.26|610.4|607.4|610.41|607.41|610.26|607.26|24
1608637840000|2020-12-22 11:50:40|610.48|607.48|610.5|607.5|610.58|607.58|610.47|607.47|26
1608637850000|2020-12-22 11:50:50|610.6|607.6|610.63|607.63|610.79|607.79|610.6|607.6|28
1608637860000|2020-12-22 11:51:00|610.67|607.67|610.81|607.81|610.84|607.84|610.67|607.67|22
1608637870000|2020-12-22 11:51:10|610.8|607.8|610.83|607.83|610.83|607.83|610.73|607.73|23
1608637880000|2020-12-22 11:51:20|610.84|607.84|611.05|608.05|611.08|608.08|610.84|607.84|23
1608637890000|2020-12-22 11:51:30|611.04|608.04|611.24|608.24|611.27|608.27|611.02|608.02|27
1608637900000|2020-12-22 11:51:40|611.25|608.25|611.09|608.09|611.25|608.25|610.93|607.93|26
1608637910000|2020-12-22 11:51:50|611.08|608.08|611.36|608.36|611.36|608.36|611.08|608.08|30
1608637920000|2020-12-22 11:52:00|611.37|608.37|611.3|608.3|611.38|608.38|611.17|608.17|35
1608637930000|2020-12-22 11:52:10|611.37|608.37|611.6|608.6|611.62|608.62|611.3|608.3|34
1608637940000|2020-12-22 11:52:20|611.61|608.61|611.77|608.77|611.78|608.78|611.61|608.61|26
1608637950000|2020-12-22 11:52:30|611.73|608.73|612.2|609.2|612.23|609.23|611.7|608.7|31
1608637960000|2020-12-22 11:52:40|612.25|609.25|612.41|609.41|612.41|609.41|612.08|609.08|31
1608637970000|2020-12-22 11:52:50|612.42|609.42|612.71|609.71|612.98|609.98|612.36|609.36|32
1608637980000|2020-12-22 11:53:00|612.73|609.73|612.68|609.68|612.73|609.73|612.5|609.5|31
1608637990000|2020-12-22 11:53:10|612.69|609.69|612.89|609.89|612.89|609.89|612.69|609.69|23
1608638000000|2020-12-22 11:53:20|612.91|609.91|613.06|610.06|613.1|610.1|612.91|609.91|24
1608638010000|2020-12-22 11:53:30|613.07|610.07|613.03|610.03|613.2|610.2|612.95|609.95|32
1608638020000|2020-12-22 11:53:40|612.98|609.98|613.05|610.05|613.12|610.12|612.75|609.75|29
1608638030000|2020-12-22 11:53:50|613.07|610.07|613.25|610.25|613.33|610.33|613.07|610.07|26
1608638040000|2020-12-22 11:54:00|613.24|610.24|613.66|610.66|613.66|610.66|613.23|610.23|27
1608638050000|2020-12-22 11:54:10|613.65|610.65|613.67|610.67|613.75|610.75|613.53|610.53|32
1608638060000|2020-12-22 11:54:20|613.69|610.69|613.37|610.37|613.69|610.69|613.35|610.35|28
1608638070000|2020-12-22 11:54:30|613.35|610.35|613.26|610.26|613.35|610.35|613.26|610.26|20
1608638080000|2020-12-22 11:54:40|613.28|610.28|613.25|610.25|613.28|610.28|613.21|610.21|9
1608638090000|2020-12-22 11:54:50|613.21|610.21|612.49|609.49|613.21|610.21|612.49|609.49|25
1608638100000|2020-12-22 11:55:00|612.51|609.51|612.54|609.54|612.56|609.56|612.48|609.48|29
1608638110000|2020-12-22 11:55:10|612.35|609.35|612.36|609.36|612.41|609.41|612.3|609.3|21
1608638120000|2020-12-22 11:55:20|612.37|609.37|612.1|609.1|612.37|609.37|612.07|609.07|29
1608638130000|2020-12-22 11:55:30|612.09|609.09|612|609|612.14|609.14|611.94|608.94|23
1608638140000|2020-12-22 11:55:40|611.94|608.94|612.09|609.09|612.12|609.12|611.93|608.93|26
1608638150000|2020-12-22 11:55:50|612.06|609.06|612.16|609.16|612.19|609.19|612.04|609.04|32
1608638160000|2020-12-22 11:56:00|612.11|609.11|612.15|609.15|612.18|609.18|612.04|609.04|28
1608638170000|2020-12-22 11:56:10|612.11|609.11|611.78|608.78|612.12|609.12|611.5|608.5|32
1608638180000|2020-12-22 11:56:20|611.7|608.7|611.94|608.94|612|609|611.68|608.68|26
1608638190000|2020-12-22 11:56:30|611.96|608.96|611.86|608.86|611.97|608.97|611.73|608.73|25
1608638200000|2020-12-22 11:56:40|611.85|608.85|611.83|608.83|611.86|608.86|611.75|608.75|26
1608638210000|2020-12-22 11:56:50|611.86|608.86|612.02|609.02|612.05|609.05|611.85|608.85|28
1608638220000|2020-12-22 11:57:00|612.01|609.01|611.93|608.93|612.05|609.05|611.93|608.93|29
1608638230000|2020-12-22 11:57:10|611.94|608.94|611.96|608.96|611.97|608.97|611.89|608.89|10
1608638240000|2020-12-22 11:57:20|611.95|608.95|612.05|609.05|612.07|609.07|611.95|608.95|12
1608638250000|2020-12-22 11:57:30|612.06|609.06|612.83|609.83|612.83|609.83|612.06|609.06|33
1608638260000|2020-12-22 11:57:40|612.92|609.92|613.35|610.35|613.51|610.51|612.92|609.92|32
1608638270000|2020-12-22 11:57:50|613.38|610.38|613.57|610.57|613.66|610.66|613.35|610.35|33
1608638280000|2020-12-22 11:58:00|613.48|610.48|613.69|610.69|613.71|610.71|613.48|610.48|33
1608638290000|2020-12-22 11:58:10|613.6|610.6|614.01|611.01|614.01|611.01|613.6|610.6|32
1608638300000|2020-12-22 11:58:20|613.97|610.97|613.94|610.94|613.97|610.97|613.78|610.78|32
1608638310000|2020-12-22 11:58:30|613.92|610.92|614.06|611.06|614.1|611.1|613.86|610.86|29
1608638320000|2020-12-22 11:58:40|614.09|611.09|613.91|610.91|614.09|611.09|613.86|610.86|22
1608638330000|2020-12-22 11:58:50|613.9|610.9|613.69|610.69|613.91|610.91|613.69|610.69|27
1608638340000|2020-12-22 11:59:00|613.7|610.7|613.68|610.68|613.71|610.71|613.58|610.58|23
1608638350000|2020-12-22 11:59:10|613.67|610.67|613.67|610.67|613.71|610.71|613.65|610.65|24
1608638360000|2020-12-22 11:59:20|613.66|610.66|613.55|610.55|613.66|610.66|613.52|610.52|30
1608638370000|2020-12-22 11:59:30|613.57|610.57|613.16|610.16|613.57|610.57|613.13|610.13|26
1608638380000|2020-12-22 11:59:40|613.15|610.15|613.13|610.13|613.19|610.19|613.08|610.08|28
1608638390000|2020-12-22 11:59:50|613.12|610.12|613.08|610.08|613.12|610.12|613.06|610.06|14
1608638400000|2020-12-22 12:00:00|613.09|610.09|613.36|610.36|613.4|610.4|613.08|610.08|25
1608638410000|2020-12-22 12:00:10|613.37|610.37|613.18|610.18|613.37|610.37|613.17|610.17|23
1608638420000|2020-12-22 12:00:20|613.17|610.17|613.13|610.13|613.17|610.17|613.11|610.11|28
1608638430000|2020-12-22 12:00:30|613.12|610.12|612.87|609.87|613.14|610.14|612.86|609.86|22
1608638440000|2020-12-22 12:00:40|612.89|609.89|612.86|609.86|612.89|609.89|612.6|609.6|26
1608638450000|2020-12-22 12:00:50|612.88|609.88|612.72|609.72|612.92|609.92|612.69|609.69|28
1608638460000|2020-12-22 12:01:00|612.66|609.66|612.52|609.52|612.66|609.66|612.44|609.44|23
1608638470000|2020-12-22 12:01:10|612.54|609.54|612.49|609.49|612.54|609.54|612.49|609.49|29
1608638480000|2020-12-22 12:01:20|612.48|609.48|612.74|609.74|612.74|609.74|612.42|609.42|24
1608638490000|2020-12-22 12:01:30|612.73|609.73|612.86|609.86|612.87|609.87|612.7|609.7|21
1608638500000|2020-12-22 12:01:40|612.89|609.89|613.32|610.32|613.33|610.33|612.85|609.85|18
1608638510000|2020-12-22 12:01:50|613.33|610.33|613.45|610.45|613.46|610.46|613.33|610.33|9
1608638520000|2020-12-22 12:02:00|613.46|610.46|613.76|610.76|613.77|610.77|613.4|610.4|26
1608638530000|2020-12-22 12:02:10|613.78|610.78|613.63|610.63|613.78|610.78|613.58|610.58|32
1608638540000|2020-12-22 12:02:20|613.62|610.62|613.59|610.59|613.66|610.66|613.56|610.56|27
1608638550000|2020-12-22 12:02:30|613.6|610.6|613.75|610.75|613.75|610.75|613.58|610.58|17
1608638560000|2020-12-22 12:02:40|613.76|610.76|613.95|610.95|613.96|610.96|613.65|610.65|18
1608638570000|2020-12-22 12:02:50|613.98|610.98|614.21|611.21|614.27|611.27|613.98|610.98|26
1608638580000|2020-12-22 12:03:00|614.2|611.2|614.3|611.3|614.33|611.33|614.18|611.18|30
1608638590000|2020-12-22 12:03:10|614.31|611.31|614.66|611.66|614.66|611.66|614.28|611.28|25
1608638600000|2020-12-22 12:03:20|614.68|611.68|614.77|611.77|614.88|611.88|614.57|611.57|15
1608638610000|2020-12-22 12:03:30|614.81|611.81|615.16|612.16|615.16|612.16|614.79|611.79|34
1608638620000|2020-12-22 12:03:40|615.17|612.17|615.16|612.16|615.22|612.22|615.13|612.13|17
1608638630000|2020-12-22 12:03:50|615.18|612.18|614.53|611.53|615.24|612.24|614.53|611.53|27
1608638640000|2020-12-22 12:04:00|614.54|611.54|614.11|611.11|614.54|611.54|614.08|611.08|33
1608638650000|2020-12-22 12:04:10|614.24|611.24|614.68|611.68|614.68|611.68|614.24|611.24|28
1608638660000|2020-12-22 12:04:20|614.71|611.71|614.49|611.49|614.71|611.71|614.34|611.34|29
1608638670000|2020-12-22 12:04:30|614.5|611.5|614.5|611.5|614.57|611.57|614.47|611.47|26
1608638680000|2020-12-22 12:04:40|614.48|611.48|614.39|611.39|614.49|611.49|614.37|611.37|18
1608638690000|2020-12-22 12:04:50|614.4|611.4|614.32|611.32|614.4|611.4|614.31|611.31|19
1608638700000|2020-12-22 12:05:00|614.33|611.33|614.29|611.29|614.35|611.35|614.27|611.27|16
1608638710000|2020-12-22 12:05:10|614.28|611.28|613.69|610.69|614.28|611.28|613.69|610.69|32
1608638720000|2020-12-22 12:05:20|613.71|610.71|613.94|610.94|614.12|611.12|613.64|610.64|26
1608638730000|2020-12-22 12:05:30|614.12|611.12|613.33|610.33|614.12|611.12|613.33|610.33|31
1608638740000|2020-12-22 12:05:40|613.3|610.3|613.14|610.14|613.3|610.3|613.06|610.06|25
1608638750000|2020-12-22 12:05:50|613.15|610.15|613.12|610.12|613.16|610.16|613.11|610.11|15
1608638760000|2020-12-22 12:06:00|613.11|610.11|613.13|610.13|613.14|610.14|613.1|610.1|18
1608638770000|2020-12-22 12:06:10|613.11|610.11|612.79|609.79|613.11|610.11|612.74|609.74|27
1608638780000|2020-12-22 12:06:20|612.78|609.78|612.82|609.82|612.89|609.89|612.76|609.76|22
1608638790000|2020-12-22 12:06:30|612.81|609.81|612.73|609.73|612.83|609.83|612.7|609.7|24
1608638800000|2020-12-22 12:06:40|612.75|609.75|612.75|609.75|612.85|609.85|612.58|609.58|30
1608638810000|2020-12-22 12:06:50|612.72|609.72|612.75|609.75|612.85|609.85|612.71|609.71|28
1608638820000|2020-12-22 12:07:00|612.76|609.76|612.82|609.82|612.9|609.9|612.68|609.68|25
1608638830000|2020-12-22 12:07:10|612.83|609.83|612.7|609.7|612.83|609.83|612.68|609.68|21
1608638840000|2020-12-22 12:07:20|612.72|609.72|612.61|609.61|612.72|609.72|612.6|609.6|14
1608638850000|2020-12-22 12:07:30|612.62|609.62|612.88|609.88|612.88|609.88|612.59|609.59|16
1608638860000|2020-12-22 12:07:40|612.87|609.87|613.04|610.04|613.04|610.04|612.86|609.86|33
1608638870000|2020-12-22 12:07:50|612.99|609.99|613.28|610.28|613.28|610.28|612.99|609.99|25
1608638880000|2020-12-22 12:08:00|613.34|610.34|613.54|610.54|613.59|610.59|613.32|610.32|31
1608638890000|2020-12-22 12:08:10|613.58|610.58|613.81|610.81|614.04|611.04|613.58|610.58|25
1608638900000|2020-12-22 12:08:20|613.77|610.77|613.32|610.32|613.77|610.77|613.3|610.3|29
1608638910000|2020-12-22 12:08:30|613.33|610.33|613.62|610.62|613.76|610.76|613.31|610.31|30
1608638920000|2020-12-22 12:08:40|613.59|610.59|613.48|610.48|613.7|610.7|613.47|610.47|21
1608638930000|2020-12-22 12:08:50|613.4|610.4|613.18|610.18|613.4|610.4|613.11|610.11|26
1608638940000|2020-12-22 12:09:00|613.14|610.14|613.56|610.56|613.59|610.59|613.14|610.14|28
1608638950000|2020-12-22 12:09:10|613.59|610.59|613.52|610.52|613.59|610.59|613.46|610.46|29
1608638960000|2020-12-22 12:09:20|613.54|610.54|613.49|610.49|613.54|610.54|613.41|610.41|27
1608638970000|2020-12-22 12:09:30|613.5|610.5|613.56|610.56|613.63|610.63|613.5|610.5|22
1608638980000|2020-12-22 12:09:40|613.51|610.51|613.59|610.59|613.6|610.6|613.48|610.48|20
1608638990000|2020-12-22 12:09:50|613.61|610.61|613.54|610.54|613.61|610.61|613.52|610.52|27
1608639000000|2020-12-22 12:10:00|613.57|610.57|613.46|610.46|613.57|610.57|613.43|610.43|26
1608639010000|2020-12-22 12:10:10|613.45|610.45|613.32|610.32|613.45|610.45|613.28|610.28|18
1608639020000|2020-12-22 12:10:20|613.33|610.33|613.31|610.31|613.33|610.33|613.2|610.2|23
1608639030000|2020-12-22 12:10:30|613.3|610.3|613.28|610.28|613.33|610.33|613.23|610.23|18
1608639040000|2020-12-22 12:10:40|613.15|610.15|613.13|610.13|613.2|610.2|613.12|610.12|20
1608639050000|2020-12-22 12:10:50|613.11|610.11|613.05|610.05|613.12|610.12|613.03|610.03|16
1608639060000|2020-12-22 12:11:00|613.06|610.06|612.96|609.96|613.08|610.08|612.96|609.96|23
1608639070000|2020-12-22 12:11:10|612.95|609.95|612.78|609.78|613|610|612.73|609.73|29
1608639080000|2020-12-22 12:11:20|612.83|609.83|613.05|610.05|613.08|610.08|612.83|609.83|28
1608639090000|2020-12-22 12:11:30|613.06|610.06|613.05|610.05|613.08|610.08|613.05|610.05|14
1608639100000|2020-12-22 12:11:40|613.03|610.03|612.97|609.97|613.03|610.03|612.94|609.94|10
1608639110000|2020-12-22 12:11:50|612.98|609.98|613.08|610.08|613.11|610.11|612.97|609.97|18
1608639120000|2020-12-22 12:12:00|613.07|610.07|613.12|610.12|613.13|610.13|613.07|610.07|16
1608639130000|2020-12-22 12:12:10|613.13|610.13|613.17|610.17|613.18|610.18|613.11|610.11|12
1608639140000|2020-12-22 12:12:20|613.23|610.23|613.2|610.2|613.24|610.24|613.2|610.2|19
1608639150000|2020-12-22 12:12:30|613.22|610.22|613.44|610.44|613.46|610.46|613.22|610.22|22
1608639160000|2020-12-22 12:12:40|613.45|610.45|613.45|610.45|613.46|610.46|613.44|610.44|13
1608639170000|2020-12-22 12:12:50|613.47|610.47|613.54|610.54|613.54|610.54|613.44|610.44|15
1608639180000|2020-12-22 12:13:00|613.53|610.53|613.59|610.59|613.68|610.68|613.53|610.53|15
1608639190000|2020-12-22 12:13:10|613.63|610.63|613.58|610.58|613.68|610.68|613.58|610.58|12
1608639200000|2020-12-22 12:13:20|613.59|610.59|613.61|610.61|613.61|610.61|613.58|610.58|12
1608639210000|2020-12-22 12:13:30|613.6|610.6|613.65|610.65|613.65|610.65|613.58|610.58|9
1608639220000|2020-12-22 12:13:40|613.64|610.64|613.58|610.58|613.66|610.66|613.55|610.55|21
1608639230000|2020-12-22 12:13:50|613.56|610.56|613.6|610.6|613.62|610.62|613.56|610.56|12
1608639240000|2020-12-22 12:14:00|613.62|610.62|613.62|610.62|613.62|610.62|613.6|610.6|13
1608639250000|2020-12-22 12:14:10|613.58|610.58|613.55|610.55|613.58|610.58|613.44|610.44|20
1608639260000|2020-12-22 12:14:20|613.54|610.54|613.53|610.53|613.56|610.56|613.45|610.45|17
1608639270000|2020-12-22 12:14:30|613.55|610.55|613.57|610.57|613.57|610.57|613.53|610.53|14
1608639280000|2020-12-22 12:14:40|613.58|610.58|613.67|610.67|613.7|610.7|613.57|610.57|18
1608639290000|2020-12-22 12:14:50|613.7|610.7|613.67|610.67|613.72|610.72|613.66|610.66|12
1608639300000|2020-12-22 12:15:00|613.68|610.68|613.6|610.6|613.68|610.68|613.57|610.57|20
1608639310000|2020-12-22 12:15:10|613.59|610.59|613.66|610.66|613.67|610.67|613.57|610.57|26
1608639320000|2020-12-22 12:15:20|613.67|610.67|613.54|610.54|613.69|610.69|613.54|610.54|12
1608639330000|2020-12-22 12:15:30|613.55|610.55|613.45|610.45|613.55|610.55|613.39|610.39|20
1608639340000|2020-12-22 12:15:40|613.46|610.46|613.25|610.25|613.46|610.46|613.23|610.23|24
1608639350000|2020-12-22 12:15:50|613.26|610.26|612.98|609.98|613.26|610.26|612.98|609.98|19
1608639360000|2020-12-22 12:16:00|612.92|609.92|612.99|609.99|613.03|610.03|612.92|609.92|24
1608639370000|2020-12-22 12:16:10|613|610|612.97|609.97|613.02|610.02|612.95|609.95|19
1608639380000|2020-12-22 12:16:20|612.99|609.99|612.9|609.9|613|610|612.89|609.89|19
1608639390000|2020-12-22 12:16:30|612.89|609.89|612.81|609.81|612.91|609.91|612.81|609.81|17
1608639400000|2020-12-22 12:16:40|612.82|609.82|612.64|609.64|612.83|609.83|612.64|609.64|22
1608639410000|2020-12-22 12:16:50|612.63|609.63|612.59|609.59|612.64|609.64|612.59|609.59|18
1608639420000|2020-12-22 12:17:00|612.6|609.6|612.51|609.51|612.6|609.6|612.37|609.37|26
1608639430000|2020-12-22 12:17:10|612.5|609.5|612.47|609.47|612.51|609.51|612.38|609.38|31
1608639440000|2020-12-22 12:17:20|612.48|609.48|612.37|609.37|612.48|609.48|612.34|609.34|22
1608639450000|2020-12-22 12:17:30|612.38|609.38|612.29|609.29|612.39|609.39|612.27|609.27|16
1608639460000|2020-12-22 12:17:40|612.31|609.31|612.72|609.72|612.87|609.87|612.31|609.31|25
1608639470000|2020-12-22 12:17:50|612.78|609.78|612.73|609.73|612.85|609.85|612.66|609.66|21
1608639480000|2020-12-22 12:18:00|612.75|609.75|612.86|609.86|612.86|609.86|612.74|609.74|25
1608639490000|2020-12-22 12:18:10|612.87|609.87|612.9|609.9|612.94|609.94|612.85|609.85|28
1608639500000|2020-12-22 12:18:20|612.91|609.91|613|610|613.03|610.03|612.89|609.89|21
1608639510000|2020-12-22 12:18:30|613.04|610.04|613.03|610.03|613.13|610.13|613|610|21
1608639520000|2020-12-22 12:18:40|613.07|610.07|613.05|610.05|613.09|610.09|613.03|610.03|13
1608639530000|2020-12-22 12:18:50|613.06|610.06|613.06|610.06|613.1|610.1|613.05|610.05|7
1608639540000|2020-12-22 12:19:00|613.1|610.1|613|610|613.1|610.1|612.97|609.97|18
1608639550000|2020-12-22 12:19:10|612.98|609.98|613|610|613.01|610.01|612.98|609.98|24
1608639560000|2020-12-22 12:19:20|612.99|609.99|612.99|609.99|613|610|612.97|609.97|12
1608639570000|2020-12-22 12:19:30|613|610|613.06|610.06|613.11|610.11|612.98|609.98|20
1608639580000|2020-12-22 12:19:40|613.07|610.07|613.03|610.03|613.09|610.09|613.01|610.01|22
1608639590000|2020-12-22 12:19:50|613.02|610.02|613.03|610.03|613.09|610.09|613.01|610.01|20
1608639600000|2020-12-22 12:20:00|613.04|610.04|613.1|610.1|613.1|610.1|613.03|610.03|16
1608639610000|2020-12-22 12:20:10|613.08|610.08|613.11|610.11|613.12|610.12|613.07|610.07|17
1608639620000|2020-12-22 12:20:20|613.1|610.1|613.01|610.01|613.12|610.12|613|610|17
1608639630000|2020-12-22 12:20:30|613|610|613.03|610.03|613.04|610.04|613|610|11
1608639640000|2020-12-22 12:20:40|613.04|610.04|613.04|610.04|613.04|610.04|613.02|610.02|8
1608639650000|2020-12-22 12:20:50|613.05|610.05|613.23|610.23|613.27|610.27|613.05|610.05|22
1608639660000|2020-12-22 12:21:00|613.22|610.22|613.17|610.17|613.27|610.27|613.16|610.16|26
1608639670000|2020-12-22 12:21:10|613.16|610.16|613.25|610.25|613.25|610.25|613.15|610.15|23
1608639680000|2020-12-22 12:21:20|613.24|610.24|613.31|610.31|613.31|610.31|613.2|610.2|25
1608639690000|2020-12-22 12:21:30|613.3|610.3|613.43|610.43|613.43|610.43|613.29|610.29|21
1608639700000|2020-12-22 12:21:40|613.44|610.44|613.5|610.5|613.51|610.51|613.41|610.41|12
1608639710000|2020-12-22 12:21:50|613.52|610.52|613.54|610.54|613.56|610.56|613.48|610.48|29
1608639720000|2020-12-22 12:22:00|613.53|610.53|613.6|610.6|613.64|610.64|613.5|610.5|25
1608639730000|2020-12-22 12:22:10|613.61|610.61|613.63|610.63|613.71|610.71|613.58|610.58|29
1608639740000|2020-12-22 12:22:20|613.6|610.6|613.42|610.42|613.6|610.6|613.38|610.38|25
1608639750000|2020-12-22 12:22:30|613.43|610.43|613.57|610.57|613.63|610.63|613.43|610.43|31
1608639760000|2020-12-22 12:22:40|613.56|610.56|613.53|610.53|613.59|610.59|613.51|610.51|25
1608639770000|2020-12-22 12:22:50|613.52|610.52|613.45|610.45|613.52|610.52|613.45|610.45|21
1608639780000|2020-12-22 12:23:00|613.44|610.44|613.6|610.6|613.61|610.61|613.4|610.4|28
1608639790000|2020-12-22 12:23:10|613.61|610.61|613.53|610.53|613.61|610.61|613.53|610.53|24
1608639800000|2020-12-22 12:23:20|613.51|610.51|613.5|610.5|613.54|610.54|613.47|610.47|30
1608639810000|2020-12-22 12:23:30|613.49|610.49|613.47|610.47|613.49|610.49|613.47|610.47|10
1608639820000|2020-12-22 12:23:40|613.45|610.45|613.44|610.44|613.45|610.45|613.42|610.42|8
1608639830000|2020-12-22 12:23:50|613.42|610.42|613.16|610.16|613.46|610.46|613.13|610.13|21
1608639840000|2020-12-22 12:24:00|613.13|610.13|613.42|610.42|613.43|610.43|613.09|610.09|23
1608639850000|2020-12-22 12:24:10|613.45|610.45|613.48|610.48|613.54|610.54|613.45|610.45|21
1608639860000|2020-12-22 12:24:20|613.47|610.47|613.35|610.35|613.5|610.5|613.31|610.31|29
1608639870000|2020-12-22 12:24:30|613.36|610.36|613.5|610.5|613.5|610.5|613.25|610.25|22
1608639880000|2020-12-22 12:24:40|613.48|610.48|613.43|610.43|613.48|610.48|613.42|610.42|21
1608639890000|2020-12-22 12:24:50|613.45|610.45|613.35|610.35|613.45|610.45|613.35|610.35|22
1608639900000|2020-12-22 12:25:00|613.36|610.36|613.3|610.3|613.42|610.42|613.3|610.3|25
1608639910000|2020-12-22 12:25:10|613.29|610.29|613.21|610.21|613.33|610.33|613.21|610.21|20
1608639920000|2020-12-22 12:25:20|613.22|610.22|613.18|610.18|613.23|610.23|613.17|610.17|23
1608639930000|2020-12-22 12:25:30|613.19|610.19|613.18|610.18|613.22|610.22|613.17|610.17|19
1608639940000|2020-12-22 12:25:40|613.19|610.19|613.02|610.02|613.19|610.19|613.02|610.02|22
1608639950000|2020-12-22 12:25:50|613.03|610.03|613.01|610.01|613.03|610.03|613|610|11
1608639960000|2020-12-22 12:26:00|613.02|610.02|612.94|609.94|613.02|610.02|612.94|609.94|17
1608639970000|2020-12-22 12:26:10|612.97|609.97|612.86|609.86|612.97|609.97|612.83|609.83|23
1608639980000|2020-12-22 12:26:20|612.84|609.84|612.56|609.56|612.86|609.86|612.52|609.52|20
1608639990000|2020-12-22 12:26:30|612.57|609.57|612.53|609.53|612.6|609.6|612.5|609.5|14
1608640000000|2020-12-22 12:26:40|612.55|609.55|612.41|609.41|612.56|609.56|612.41|609.41|22
1608640010000|2020-12-22 12:26:50|612.38|609.38|612.3|609.3|612.42|609.42|612.3|609.3|22
1608640020000|2020-12-22 12:27:00|612.31|609.31|612.32|609.32|612.33|609.33|612.28|609.28|18
1608640030000|2020-12-22 12:27:10|612.3|609.3|612.56|609.56|612.62|609.62|612.3|609.3|27
1608640040000|2020-12-22 12:27:20|612.58|609.58|612.6|609.6|612.64|609.64|612.56|609.56|21
1608640050000|2020-12-22 12:27:30|612.59|609.59|612.95|609.95|613.04|610.04|612.56|609.56|26
1608640060000|2020-12-22 12:27:40|612.93|609.93|613.01|610.01|613.06|610.06|612.87|609.87|31
1608640070000|2020-12-22 12:27:50|613.02|610.02|613.41|610.41|613.44|610.44|613|610|29
1608640080000|2020-12-22 12:28:00|613.43|610.43|613.42|610.42|613.46|610.46|613.41|610.41|19
1608640090000|2020-12-22 12:28:10|613.43|610.43|613.92|610.92|613.92|610.92|613.42|610.42|25
1608640100000|2020-12-22 12:28:20|613.91|610.91|613.82|610.82|613.91|610.91|613.82|610.82|19
1608640110000|2020-12-22 12:28:30|613.87|610.87|613.39|610.39|613.87|610.87|613.39|610.39|34
1608640120000|2020-12-22 12:28:40|613.34|610.34|613.14|610.14|613.34|610.34|613.09|610.09|29
1608640130000|2020-12-22 12:28:50|613.12|610.12|613.1|610.1|613.12|610.12|612.94|609.94|24
1608640140000|2020-12-22 12:29:00|613.11|610.11|612.83|609.83|613.11|610.11|612.83|609.83|19
1608640150000|2020-12-22 12:29:10|612.82|609.82|612.83|609.83|612.83|609.83|612.76|609.76|20
1608640160000|2020-12-22 12:29:20|612.81|609.81|612.7|609.7|612.81|609.81|612.7|609.7|9
1608640170000|2020-12-22 12:29:30|612.71|609.71|612.38|609.38|612.72|609.72|612.37|609.37|25
1608640180000|2020-12-22 12:29:40|612.32|609.32|612.28|609.28|612.33|609.33|612.19|609.19|22
1608640190000|2020-12-22 12:29:50|612.24|609.24|612.35|609.35|612.36|609.36|612.2|609.2|27
1608640200000|2020-12-22 12:30:00|612.34|609.34|612.44|609.44|612.46|609.46|612.34|609.34|21
1608640210000|2020-12-22 12:30:10|612.45|609.45|612.36|609.36|612.46|609.46|612.36|609.36|15
1608640220000|2020-12-22 12:30:20|612.37|609.37|612.39|609.39|612.41|609.41|612.35|609.35|24
1608640230000|2020-12-22 12:30:30|612.38|609.38|612.39|609.39|612.42|609.42|612.37|609.37|15
1608640240000|2020-12-22 12:30:40|612.42|609.42|612.43|609.43|612.43|609.43|612.39|609.39|17
1608640250000|2020-12-22 12:30:50|612.44|609.44|612.44|609.44|612.46|609.46|612.42|609.42|11
1608640260000|2020-12-22 12:31:00|612.45|609.45|612.46|609.46|612.47|609.47|612.44|609.44|9
1608640270000|2020-12-22 12:31:10|612.45|609.45|612.63|609.63|612.63|609.63|612.45|609.45|20
1608640280000|2020-12-22 12:31:20|612.62|609.62|612.63|609.63|612.66|609.66|612.61|609.61|19
1608640290000|2020-12-22 12:31:30|612.64|609.64|612.58|609.58|612.64|609.64|612.57|609.57|20
1608640300000|2020-12-22 12:31:40|612.56|609.56|612.58|609.58|612.59|609.59|612.5|609.5|25
1608640310000|2020-12-22 12:31:50|612.57|609.57|612.57|609.57|612.64|609.64|612.56|609.56|21
1608640320000|2020-12-22 12:32:00|612.56|609.56|612.56|609.56|612.6|609.6|612.54|609.54|16
1608640330000|2020-12-22 12:32:10|612.55|609.55|612.48|609.48|612.58|609.58|612.48|609.48|25
1608640340000|2020-12-22 12:32:20|612.49|609.49|612.25|609.25|612.52|609.52|612.25|609.25|23
1608640350000|2020-12-22 12:32:30|612.2|609.2|612.19|609.19|612.32|609.32|612.18|609.18|33
1608640360000|2020-12-22 12:32:40|612.2|609.2|612.36|609.36|612.38|609.38|612.19|609.19|28
1608640370000|2020-12-22 12:32:50|612.34|609.34|612.51|609.51|612.52|609.52|612.31|609.31|23
1608640380000|2020-12-22 12:33:00|612.5|609.5|612.91|609.91|612.92|609.92|612.5|609.5|26
1608640390000|2020-12-22 12:33:10|612.89|609.89|613.14|610.14|613.14|610.14|612.89|609.89|23
1608640400000|2020-12-22 12:33:20|613.11|610.11|613.58|610.58|613.6|610.6|613.11|610.11|28
1608640410000|2020-12-22 12:33:30|613.57|610.57|613.87|610.87|613.87|610.87|613.57|610.57|23
1608640420000|2020-12-22 12:33:40|613.86|610.86|613.55|610.55|613.87|610.87|613.55|610.55|23
1608640430000|2020-12-22 12:33:50|613.54|610.54|613.83|610.83|613.83|610.83|613.53|610.53|32
1608640440000|2020-12-22 12:34:00|613.85|610.85|613.88|610.88|614|611|613.84|610.84|23
1608640450000|2020-12-22 12:34:10|613.87|610.87|613.95|610.95|613.96|610.96|613.87|610.87|21
1608640460000|2020-12-22 12:34:20|613.94|610.94|613.81|610.81|614.03|611.03|613.77|610.77|26
1608640470000|2020-12-22 12:34:30|613.8|610.8|613.88|610.88|613.91|610.91|613.77|610.77|30
1608640480000|2020-12-22 12:34:40|613.89|610.89|614.06|611.06|614.06|611.06|613.81|610.81|27
1608640490000|2020-12-22 12:34:50|614.04|611.04|614.05|611.05|614.06|611.06|613.99|610.99|24
1608640500000|2020-12-22 12:35:00|614.03|611.03|613.88|610.88|614.04|611.04|613.88|610.88|24
1608640510000|2020-12-22 12:35:10|613.89|610.89|613.9|610.9|613.9|610.9|613.88|610.88|8
1608640520000|2020-12-22 12:35:20|613.88|610.88|613.91|610.91|613.94|610.94|613.88|610.88|11
1608640530000|2020-12-22 12:35:30|613.92|610.92|613.94|610.94|613.94|610.94|613.9|610.9|13
1608640540000|2020-12-22 12:35:40|613.93|610.93|613.9|610.9|613.93|610.93|613.87|610.87|28
1608640550000|2020-12-22 12:35:50|613.89|610.89|613.88|610.88|613.91|610.91|613.86|610.86|23
1608640560000|2020-12-22 12:36:00|613.86|610.86|613.98|610.98|613.98|610.98|613.84|610.84|20
1608640570000|2020-12-22 12:36:10|614.02|611.02|613.99|610.99|614.02|611.02|613.98|610.98|14
1608640580000|2020-12-22 12:36:20|613.97|610.97|614.04|611.04|614.08|611.08|613.92|610.92|25
1608640590000|2020-12-22 12:36:30|614.03|611.03|613.93|610.93|614.03|611.03|613.87|610.87|31
1608640600000|2020-12-22 12:36:40|613.98|610.98|614.03|611.03|614.03|611.03|613.88|610.88|26
1608640610000|2020-12-22 12:36:50|613.99|610.99|614.03|611.03|614.05|611.05|613.99|610.99|21
1608640620000|2020-12-22 12:37:00|614.05|611.05|614.05|611.05|614.09|611.09|614.04|611.04|15
1608640630000|2020-12-22 12:37:10|614.06|611.06|614.07|611.07|614.08|611.08|614.05|611.05|16
1608640640000|2020-12-22 12:37:20|614.08|611.08|614.19|611.19|614.19|611.19|614.05|611.05|11
1608640650000|2020-12-22 12:37:30|614.2|611.2|614.19|611.19|614.3|611.3|614.18|611.18|21
1608640660000|2020-12-22 12:37:40|614.21|611.21|614.17|611.17|614.25|611.25|614.14|611.14|22
1608640670000|2020-12-22 12:37:50|614.31|611.31|614.43|611.43|614.43|611.43|614.31|611.31|21
1608640680000|2020-12-22 12:38:00|614.39|611.39|614.56|611.56|614.59|611.59|614.32|611.32|21
1608640690000|2020-12-22 12:38:10|614.57|611.57|614.59|611.59|614.59|611.59|614.54|611.54|16
1608640700000|2020-12-22 12:38:20|614.6|611.6|614.63|611.63|614.63|611.63|614.57|611.57|9
1608640710000|2020-12-22 12:38:30|614.66|611.66|614.81|611.81|614.82|611.82|614.61|611.61|18
1608640720000|2020-12-22 12:38:40|614.82|611.82|614.85|611.85|614.85|611.85|614.68|611.68|21
1608640730000|2020-12-22 12:38:50|614.84|611.84|614.78|611.78|614.86|611.86|614.77|611.77|22
1608640740000|2020-12-22 12:39:00|614.79|611.79|614.68|611.68|614.81|611.81|614.68|611.68|19
1608640750000|2020-12-22 12:39:10|614.66|611.66|614.39|611.39|614.67|611.67|614.39|611.39|25
1608640760000|2020-12-22 12:39:20|614.38|611.38|614.43|611.43|614.43|611.43|614.28|611.28|13
1608640770000|2020-12-22 12:39:30|614.41|611.41|614.4|611.4|614.46|611.46|614.38|611.38|19
1608640780000|2020-12-22 12:39:40|614.39|611.39|614.29|611.29|614.39|611.39|614.24|611.24|28
1608640790000|2020-12-22 12:39:50|614.3|611.3|614.25|611.25|614.31|611.31|614.25|611.25|23
1608640800000|2020-12-22 12:40:00|614.26|611.26|613.85|610.85|614.26|611.26|613.85|610.85|30
1608640810000|2020-12-22 12:40:10|613.86|610.86|613.48|610.48|613.86|610.86|613.47|610.47|28
1608640820000|2020-12-22 12:40:20|613.47|610.47|613.26|610.26|613.47|610.47|613.2|610.2|22
1608640830000|2020-12-22 12:40:30|613.27|610.27|613.27|610.27|613.31|610.31|613.23|610.23|24
1608640840000|2020-12-22 12:40:40|613.26|610.26|613.36|610.36|613.4|610.4|613.26|610.26|25
1608640850000|2020-12-22 12:40:50|613.37|610.37|613.24|610.24|613.43|610.43|613.24|610.24|25
1608640860000|2020-12-22 12:41:00|613.22|610.22|613.15|610.15|613.34|610.34|613.15|610.15|30
1608640870000|2020-12-22 12:41:10|613.14|610.14|612.9|609.9|613.14|610.14|612.85|609.85|26
1608640880000|2020-12-22 12:41:20|612.89|609.89|612.82|609.82|612.97|609.97|612.78|609.78|29
1608640890000|2020-12-22 12:41:30|612.83|609.83|612.92|609.92|612.95|609.95|612.79|609.79|28
1608640900000|2020-12-22 12:41:40|612.96|609.96|612.69|609.69|612.99|609.99|612.62|609.62|31
1608640910000|2020-12-22 12:41:50|612.68|609.68|612.56|609.56|612.74|609.74|612.55|609.55|23
1608640920000|2020-12-22 12:42:00|612.52|609.52|612.7|609.7|612.74|609.74|612.48|609.48|25
1608640930000|2020-12-22 12:42:10|612.73|609.73|612.77|609.77|612.83|609.83|612.7|609.7|28
1608640940000|2020-12-22 12:42:20|612.76|609.76|612.66|609.66|612.78|609.78|612.63|609.63|25
1608640950000|2020-12-22 12:42:30|612.65|609.65|612.53|609.53|612.69|609.69|612.5|609.5|26
1608640960000|2020-12-22 12:42:40|612.57|609.57|612.36|609.36|612.57|609.57|612.35|609.35|12
1608640970000|2020-12-22 12:42:50|612.35|609.35|612.27|609.27|612.36|609.36|612.27|609.27|23
1608640980000|2020-12-22 12:43:00|612.28|609.28|612.41|609.41|612.41|609.41|612.27|609.27|13
1608640990000|2020-12-22 12:43:10|612.43|609.43|612.57|609.57|612.65|609.65|612.43|609.43|34
1608641000000|2020-12-22 12:43:20|612.56|609.56|612.63|609.63|612.71|609.71|612.52|609.52|22
1608641010000|2020-12-22 12:43:30|612.62|609.62|612.44|609.44|612.65|609.65|612.44|609.44|22
1608641020000|2020-12-22 12:43:40|612.42|609.42|612.38|609.38|612.46|609.46|612.38|609.38|14
1608641030000|2020-12-22 12:43:50|612.35|609.35|612.28|609.28|612.37|609.37|612.28|609.28|21
1608641040000|2020-12-22 12:44:00|612.24|609.24|612.33|609.33|612.39|609.39|612.19|609.19|28
1608641050000|2020-12-22 12:44:10|612.34|609.34|612.25|609.25|612.34|609.34|612.25|609.25|17
1608641060000|2020-12-22 12:44:20|612.24|609.24|612.15|609.15|612.26|609.26|612.15|609.15|9
1608641070000|2020-12-22 12:44:30|612.16|609.16|611.74|608.74|612.19|609.19|611.73|608.73|25
1608641080000|2020-12-22 12:44:40|611.76|608.76|611.57|608.57|611.76|608.76|611.57|608.57|24
1608641090000|2020-12-22 12:44:50|611.58|608.58|611.68|608.68|611.68|608.68|611.54|608.54|18
1608641100000|2020-12-22 12:45:00|611.66|608.66|612.11|609.11|612.11|609.11|611.66|608.66|30
1608641110000|2020-12-22 12:45:10|612.1|609.1|612.21|609.21|612.21|609.21|612.06|609.06|24
1608641120000|2020-12-22 12:45:20|612.22|609.22|612.46|609.46|612.46|609.46|612.22|609.22|24
1608641130000|2020-12-22 12:45:30|612.45|609.45|612.93|609.93|612.99|609.99|612.39|609.39|28
1608641140000|2020-12-22 12:45:40|612.92|609.92|612.99|609.99|613.05|610.05|612.77|609.77|29
1608641150000|2020-12-22 12:45:50|613.01|610.01|613.02|610.02|613.04|610.04|612.91|609.91|25
1608641160000|2020-12-22 12:46:00|612.99|609.99|613.02|610.02|613.03|610.03|612.97|609.97|10
1608641170000|2020-12-22 12:46:10|613.03|610.03|613.1|610.1|613.1|610.1|613.01|610.01|17
1608641180000|2020-12-22 12:46:20|613.11|610.11|613|610|613.11|610.11|613|610|27
1608641190000|2020-12-22 12:46:30|612.98|609.98|612.98|609.98|613.04|610.04|612.9|609.9|23
1608641200000|2020-12-22 12:46:40|612.92|609.92|612.94|609.94|613|610|612.88|609.88|28
1608641210000|2020-12-22 12:46:50|612.95|609.95|613.04|610.04|613.04|610.04|612.95|609.95|26
1608641220000|2020-12-22 12:47:00|613.07|610.07|612.91|609.91|613.07|610.07|612.91|609.91|23
1608641230000|2020-12-22 12:47:10|612.92|609.92|612.97|609.97|612.97|609.97|612.91|609.91|15
1608641240000|2020-12-22 12:47:20|612.96|609.96|612.93|609.93|612.97|609.97|612.92|609.92|30
1608641250000|2020-12-22 12:47:30|612.94|609.94|612.98|609.98|612.99|609.99|612.94|609.94|16
1608641260000|2020-12-22 12:47:40|613.04|610.04|612.97|609.97|613.05|610.05|612.97|609.97|19
1608641270000|2020-12-22 12:47:50|612.98|609.98|613.12|610.12|613.13|610.13|612.97|609.97|11
1608641280000|2020-12-22 12:48:00|613.15|610.15|613.14|610.14|613.17|610.17|613.1|610.1|29
1608641290000|2020-12-22 12:48:10|613.13|610.13|613.2|610.2|613.27|610.27|613.13|610.13|26
1608641300000|2020-12-22 12:48:20|613.19|610.19|613.02|610.02|613.19|610.19|612.97|609.97|20
1608641310000|2020-12-22 12:48:30|613.01|610.01|613.03|610.03|613.09|610.09|612.99|609.99|21
1608641320000|2020-12-22 12:48:40|613.04|610.04|613.08|610.08|613.12|610.12|613.03|610.03|21
1608641330000|2020-12-22 12:48:50|613.09|610.09|613.18|610.18|613.18|610.18|613.06|610.06|16
1608641340000|2020-12-22 12:49:00|613.19|610.19|613.46|610.46|613.46|610.46|613.18|610.18|34
1608641350000|2020-12-22 12:49:10|613.47|610.47|613.41|610.41|613.48|610.48|613.38|610.38|29
1608641360000|2020-12-22 12:49:20|613.42|610.42|613.5|610.5|613.52|610.52|613.4|610.4|21
1608641370000|2020-12-22 12:49:30|613.49|610.49|613.9|610.9|613.91|610.91|613.45|610.45|29
1608641380000|2020-12-22 12:49:40|613.92|610.92|614.45|611.45|614.45|611.45|613.92|610.92|24
1608641390000|2020-12-22 12:49:50|614.47|611.47|614.52|611.52|614.54|611.54|614.34|611.34|29
1608641400000|2020-12-22 12:50:00|614.51|611.51|614.66|611.66|614.66|611.66|614.51|611.51|24
1608641410000|2020-12-22 12:50:10|614.67|611.67|614.63|611.63|614.72|611.72|614.62|611.62|23
1608641420000|2020-12-22 12:50:20|614.64|611.64|614.59|611.59|614.64|611.64|614.52|611.52|30
1608641430000|2020-12-22 12:50:30|614.58|611.58|614.51|611.51|614.59|611.59|614.4|611.4|32
1608641440000|2020-12-22 12:50:40|614.52|611.52|614.53|611.53|614.63|611.63|614.51|611.51|29
1608641450000|2020-12-22 12:50:50|614.54|611.54|614.56|611.56|614.62|611.62|614.52|611.52|24
1608641460000|2020-12-22 12:51:00|614.59|611.59|614.88|611.88|614.89|611.89|614.59|611.59|27
1608641470000|2020-12-22 12:51:10|614.83|611.83|614.81|611.81|614.88|611.88|614.78|611.78|22
1608641480000|2020-12-22 12:51:20|614.84|611.84|614.89|611.89|614.91|611.91|614.84|611.84|28
1608641490000|2020-12-22 12:51:30|614.91|611.91|614.84|611.84|614.93|611.93|614.79|611.79|30
1608641500000|2020-12-22 12:51:40|614.83|611.83|614.97|611.97|614.97|611.97|614.83|611.83|21
1608641510000|2020-12-22 12:51:50|614.95|611.95|614.97|611.97|615.02|612.02|614.95|611.95|20
1608641520000|2020-12-22 12:52:00|614.98|611.98|615.04|612.04|615.04|612.04|614.97|611.97|11
1608641530000|2020-12-22 12:52:10|615.05|612.05|615.03|612.03|615.06|612.06|614.97|611.97|19
1608641540000|2020-12-22 12:52:20|615.04|612.04|614.94|611.94|615.04|612.04|614.93|611.93|13
1608641550000|2020-12-22 12:52:30|614.96|611.96|614.96|611.96|614.99|611.99|614.95|611.95|12
1608641560000|2020-12-22 12:52:40|614.97|611.97|615.01|612.01|615.1|612.1|614.96|611.96|26
1608641570000|2020-12-22 12:52:50|615.02|612.02|614.8|611.8|615.03|612.03|614.8|611.8|29
1608641580000|2020-12-22 12:53:00|614.81|611.81|615.04|612.04|615.07|612.07|614.8|611.8|32
1608641590000|2020-12-22 12:53:10|615.05|612.05|615.04|612.04|615.07|612.07|615.01|612.01|29
1608641600000|2020-12-22 12:53:20|615.03|612.03|615.06|612.06|615.08|612.08|615.02|612.02|20
1608641610000|2020-12-22 12:53:30|615.05|612.05|615.01|612.01|615.06|612.06|615|612|16
1608641620000|2020-12-22 12:53:40|615|612|615|612|615.01|612.01|614.94|611.94|18
1608641630000|2020-12-22 12:53:50|615.01|612.01|615.04|612.04|615.04|612.04|615|612|7
1608641640000|2020-12-22 12:54:00|615.05|612.05|615.04|612.04|615.07|612.07|615.03|612.03|9
1608641650000|2020-12-22 12:54:10|615.03|612.03|615.24|612.24|615.25|612.25|615.03|612.03|19
1608641660000|2020-12-22 12:54:20|615.3|612.3|615.37|612.37|615.37|612.37|615.3|612.3|25
1608641670000|2020-12-22 12:54:30|615.36|612.36|615.33|612.33|615.37|612.37|615.31|612.31|22
1608641680000|2020-12-22 12:54:40|615.34|612.34|615.29|612.29|615.34|612.34|615.28|612.28|19
1608641690000|2020-12-22 12:54:50|615.25|612.25|614.89|611.89|615.25|612.25|614.89|611.89|28
1608641700000|2020-12-22 12:55:00|614.92|611.92|614.86|611.86|614.92|611.92|614.86|611.86|7
1608641710000|2020-12-22 12:55:10|614.87|611.87|614.82|611.82|614.87|611.87|614.8|611.8|20
1608641720000|2020-12-22 12:55:20|614.83|611.83|614.81|611.81|614.83|611.83|614.71|611.71|22
1608641730000|2020-12-22 12:55:30|614.79|611.79|614.44|611.44|614.79|611.79|614.44|611.44|25
1608641740000|2020-12-22 12:55:40|614.35|611.35|614.08|611.08|614.35|611.35|614.08|611.08|33
1608641750000|2020-12-22 12:55:50|614.21|611.21|613.89|610.89|614.21|611.21|613.89|610.89|16
1608641760000|2020-12-22 12:56:00|613.88|610.88|613.83|610.83|613.9|610.9|613.83|610.83|23
1608641770000|2020-12-22 12:56:10|613.84|610.84|614.02|611.02|614.13|611.13|613.84|610.84|24
1608641780000|2020-12-22 12:56:20|614.03|611.03|613.62|610.62|614.03|611.03|613.5|610.5|30
1608641790000|2020-12-22 12:56:30|613.61|610.61|613.52|610.52|613.66|610.66|613.52|610.52|26
1608641800000|2020-12-22 12:56:40|613.53|610.53|613.65|610.65|613.68|610.68|613.51|610.51|27
1608641810000|2020-12-22 12:56:50|613.67|610.67|613.61|610.61|613.67|610.67|613.58|610.58|27
1608641820000|2020-12-22 12:57:00|613.6|610.6|614.03|611.03|614.05|611.05|613.6|610.6|27
1608641830000|2020-12-22 12:57:10|614.04|611.04|614.01|611.01|614.1|611.1|613.99|610.99|24
1608641840000|2020-12-22 12:57:20|614.04|611.04|614.07|611.07|614.1|611.1|614.01|611.01|27
1608641850000|2020-12-22 12:57:30|614.08|611.08|614.1|611.1|614.1|611.1|614.03|611.03|23
1608641860000|2020-12-22 12:57:40|614.08|611.08|614.06|611.06|614.08|611.08|613.98|610.98|20
1608641870000|2020-12-22 12:57:50|614|611|613.86|610.86|614.03|611.03|613.85|610.85|24
1608641880000|2020-12-22 12:58:00|613.87|610.87|613.69|610.69|613.87|610.87|613.68|610.68|27
1608641890000|2020-12-22 12:58:10|613.7|610.7|613.8|610.8|613.8|610.8|613.69|610.69|24
1608641900000|2020-12-22 12:58:20|613.79|610.79|613.82|610.82|613.91|610.91|613.78|610.78|24
1608641910000|2020-12-22 12:58:30|613.79|610.79|613.67|610.67|613.82|610.82|613.66|610.66|22
1608641920000|2020-12-22 12:58:40|613.68|610.68|613.67|610.67|613.68|610.68|613.64|610.64|23
1608641930000|2020-12-22 12:58:50|613.66|610.66|613.83|610.83|613.83|610.83|613.65|610.65|25
1608641940000|2020-12-22 12:59:00|613.74|610.74|613.75|610.75|613.81|610.81|613.7|610.7|32
1608641950000|2020-12-22 12:59:10|613.73|610.73|613.77|610.77|613.81|610.81|613.69|610.69|21
1608641960000|2020-12-22 12:59:20|613.78|610.78|613.8|610.8|613.81|610.81|613.77|610.77|23
1608641970000|2020-12-22 12:59:30|613.79|610.79|613.74|610.74|613.81|610.81|613.73|610.73|28
1608641980000|2020-12-22 12:59:40|613.73|610.73|613.77|610.77|613.81|610.81|613.72|610.72|26
1608641990000|2020-12-22 12:59:50|613.78|610.78|613.8|610.8|613.81|610.81|613.76|610.76|24
1608642000000|2020-12-22 13:00:00|613.79|610.79|613.8|610.8|613.8|610.8|613.64|610.64|24
1608642010000|2020-12-22 13:00:10|613.76|610.76|613.9|610.9|613.99|610.99|613.76|610.76|24
1608642020000|2020-12-22 13:00:20|613.92|610.92|613.9|610.9|613.94|610.94|613.9|610.9|23
1608642030000|2020-12-22 13:00:30|613.87|610.87|613.89|610.89|613.9|610.9|613.87|610.87|10
1608642040000|2020-12-22 13:00:40|613.87|610.87|613.89|610.89|613.89|610.89|613.87|610.87|5
1608642050000|2020-12-22 13:00:50|613.88|610.88|613.97|610.97|614|611|613.88|610.88|9
1608642060000|2020-12-22 13:01:00|614|611|613.97|610.97|614.02|611.02|613.91|610.91|20
1608642070000|2020-12-22 13:01:10|614.03|611.03|614.18|611.18|614.18|611.18|614.03|611.03|14
1608642080000|2020-12-22 13:01:20|614.2|611.2|614.49|611.49|614.51|611.51|614.19|611.19|23
1608642090000|2020-12-22 13:01:30|614.52|611.52|614.61|611.61|614.63|611.63|614.51|611.51|25
1608642100000|2020-12-22 13:01:40|614.63|611.63|614.76|611.76|614.84|611.84|614.59|611.59|23
1608642110000|2020-12-22 13:01:50|614.75|611.75|614.92|611.92|614.92|611.92|614.74|611.74|27
1608642120000|2020-12-22 13:02:00|614.91|611.91|614.8|611.8|614.98|611.98|614.77|611.77|28
1608642130000|2020-12-22 13:02:10|614.82|611.82|614.79|611.79|614.94|611.94|614.79|611.79|28
1608642140000|2020-12-22 13:02:20|614.85|611.85|614.9|611.9|614.91|611.91|614.75|611.75|29
1608642150000|2020-12-22 13:02:30|614.89|611.89|614.93|611.93|614.95|611.95|614.82|611.82|24
1608642160000|2020-12-22 13:02:40|614.91|611.91|614.86|611.86|614.94|611.94|614.79|611.79|22
1608642170000|2020-12-22 13:02:50|614.85|611.85|614.82|611.82|614.87|611.87|614.75|611.75|26
1608642180000|2020-12-22 13:03:00|614.81|611.81|614.77|611.77|614.81|611.81|614.74|611.74|23
1608642190000|2020-12-22 13:03:10|614.79|611.79|614.63|611.63|614.8|611.8|614.61|611.61|22
1608642200000|2020-12-22 13:03:20|614.61|611.61|614.04|611.04|614.61|611.61|614.04|611.04|18
1608642210000|2020-12-22 13:03:30|614.1|611.1|614.04|611.04|614.15|611.15|614.02|611.02|15
1608642220000|2020-12-22 13:03:40|613.99|610.99|613.9|610.9|614|611|613.87|610.87|25
1608642230000|2020-12-22 13:03:50|613.88|610.88|613.78|610.78|613.91|610.91|613.77|610.77|20
1608642240000|2020-12-22 13:04:00|613.79|610.79|613.47|610.47|613.79|610.79|613.45|610.45|33
1608642250000|2020-12-22 13:04:10|613.46|610.46|613.5|610.5|613.51|610.51|613.44|610.44|12
1608642260000|2020-12-22 13:04:20|613.37|610.37|613.33|610.33|613.38|610.38|613.3|610.3|22
1608642270000|2020-12-22 13:04:30|613.35|610.35|613.33|610.33|613.35|610.35|613.33|610.33|11
1608642280000|2020-12-22 13:04:40|613.32|610.32|613.15|610.15|613.34|610.34|613.15|610.15|22
1608642290000|2020-12-22 13:04:50|613.17|610.17|613.03|610.03|613.17|610.17|613|610|25
1608642300000|2020-12-22 13:05:00|613.01|610.01|613.11|610.11|613.18|610.18|612.97|609.97|17
1608642310000|2020-12-22 13:05:10|613.1|610.1|613.24|610.24|613.27|610.27|613.09|610.09|23
1608642320000|2020-12-22 13:05:20|613.26|610.26|613.27|610.27|613.38|610.38|613.26|610.26|23
1608642330000|2020-12-22 13:05:30|613.26|610.26|613.16|610.16|613.27|610.27|613.14|610.14|18
1608642340000|2020-12-22 13:05:40|613.18|610.18|613.22|610.22|613.25|610.25|613.15|610.15|17
1608642350000|2020-12-22 13:05:50|613.21|610.21|613.19|610.19|613.24|610.24|613.07|610.07|29
1608642360000|2020-12-22 13:06:00|613.17|610.17|613.13|610.13|613.19|610.19|613.02|610.02|24
1608642370000|2020-12-22 13:06:10|613.14|610.14|612.98|609.98|613.22|610.22|612.94|609.94|28
1608642380000|2020-12-22 13:06:20|612.97|609.97|612.98|609.98|613.04|610.04|612.95|609.95|21
1608642390000|2020-12-22 13:06:30|612.99|609.99|612.91|609.91|612.99|609.99|612.88|609.88|25
1608642400000|2020-12-22 13:06:40|612.9|609.9|612.78|609.78|612.9|609.9|612.77|609.77|14
1608642410000|2020-12-22 13:06:50|612.8|609.8|612.8|609.8|612.81|609.81|612.73|609.73|20
1608642420000|2020-12-22 13:07:00|612.81|609.81|612.96|609.96|612.97|609.97|612.8|609.8|27
1608642430000|2020-12-22 13:07:10|612.91|609.91|612.66|609.66|612.92|609.92|612.66|609.66|27
1608642440000|2020-12-22 13:07:20|612.61|609.61|612.32|609.32|612.61|609.61|612.32|609.32|33
1608642450000|2020-12-22 13:07:30|612.31|609.31|612.23|609.23|612.37|609.37|612.17|609.17|27
1608642460000|2020-12-22 13:07:40|612.18|609.18|612.06|609.06|612.18|609.18|612.06|609.06|23
1608642470000|2020-12-22 13:07:50|612.05|609.05|612.13|609.13|612.15|609.15|612.05|609.05|20
1608642480000|2020-12-22 13:08:00|612.12|609.12|612.13|609.13|612.14|609.14|612.09|609.09|15
1608642490000|2020-12-22 13:08:10|612.12|609.12|612.37|609.37|612.37|609.37|612.12|609.12|25
1608642500000|2020-12-22 13:08:20|612.38|609.38|612.23|609.23|612.4|609.4|612.21|609.21|23
1608642510000|2020-12-22 13:08:30|612.24|609.24|612.31|609.31|612.35|609.35|612.21|609.21|26
1608642520000|2020-12-22 13:08:40|612.33|609.33|612.16|609.16|612.39|609.39|612.16|609.16|27
1608642530000|2020-12-22 13:08:50|612.12|609.12|612.08|609.08|612.18|609.18|612|609|30
1608642540000|2020-12-22 13:09:00|612.07|609.07|612.24|609.24|612.24|609.24|612.03|609.03|29
1608642550000|2020-12-22 13:09:10|612.23|609.23|612.33|609.33|612.37|609.37|612.21|609.21|24
1608642560000|2020-12-22 13:09:20|612.31|609.31|612.49|609.49|612.5|609.5|612.31|609.31|20
1608642570000|2020-12-22 13:09:30|612.44|609.44|612.45|609.45|612.53|609.53|612.43|609.43|27
1608642580000|2020-12-22 13:09:40|612.44|609.44|612.46|609.46|612.5|609.5|612.39|609.39|23
1608642590000|2020-12-22 13:09:50|612.48|609.48|612.55|609.55|612.64|609.64|612.48|609.48|22
1608642600000|2020-12-22 13:10:00|612.56|609.56|612.33|609.33|612.57|609.57|612.33|609.33|25
1608642610000|2020-12-22 13:10:10|612.31|609.31|612.28|609.28|612.44|609.44|612.28|609.28|27
1608642620000|2020-12-22 13:10:20|612.26|609.26|612.26|609.26|612.42|609.42|612.25|609.25|30
1608642630000|2020-12-22 13:10:30|612.28|609.28|612.32|609.32|612.38|609.38|612.25|609.25|28
1608642640000|2020-12-22 13:10:40|612.33|609.33|612.17|609.17|612.34|609.34|612.14|609.14|17
1608642650000|2020-12-22 13:10:50|612.18|609.18|612.17|609.17|612.18|609.18|612.11|609.11|26
1608642660000|2020-12-22 13:11:00|612.16|609.16|612.19|609.19|612.22|609.22|612.16|609.16|21
1608642670000|2020-12-22 13:11:10|612.2|609.2|612.24|609.24|612.24|609.24|612.15|609.15|18
1608642680000|2020-12-22 13:11:20|612.25|609.25|612.33|609.33|612.51|609.51|612.25|609.25|33
1608642690000|2020-12-22 13:11:30|612.31|609.31|612.35|609.35|612.35|609.35|612.31|609.31|11
1608642700000|2020-12-22 13:11:40|612.34|609.34|612.49|609.49|612.52|609.52|612.34|609.34|28
1608642710000|2020-12-22 13:11:50|612.48|609.48|612.44|609.44|612.52|609.52|612.39|609.39|26
1608642720000|2020-12-22 13:12:00|612.45|609.45|612.5|609.5|612.5|609.5|612.42|609.42|18
1608642730000|2020-12-22 13:12:10|612.46|609.46|612.49|609.49|612.49|609.49|612.45|609.45|22
1608642740000|2020-12-22 13:12:20|612.52|609.52|612.67|609.67|612.7|609.7|612.51|609.51|23
1608642750000|2020-12-22 13:12:30|612.68|609.68|612.79|609.79|612.82|609.82|612.66|609.66|23
1608642760000|2020-12-22 13:12:40|612.77|609.77|612.77|609.77|612.84|609.84|612.77|609.77|27
1608642770000|2020-12-22 13:12:50|612.8|609.8|612.88|609.88|612.89|609.89|612.74|609.74|21
1608642780000|2020-12-22 13:13:00|612.9|609.9|612.91|609.91|612.99|609.99|612.88|609.88|23
1608642790000|2020-12-22 13:13:10|612.89|609.89|612.91|609.91|612.95|609.95|612.89|609.89|23
1608642800000|2020-12-22 13:13:20|612.92|609.92|612.91|609.91|612.92|609.92|612.9|609.9|15
1608642810000|2020-12-22 13:13:30|612.89|609.89|612.88|609.88|612.91|609.91|612.86|609.86|15
1608642820000|2020-12-22 13:13:40|612.91|609.91|612.94|609.94|612.94|609.94|612.89|609.89|25
1608642830000|2020-12-22 13:13:50|612.93|609.93|612.94|609.94|612.95|609.95|612.91|609.91|24
1608642840000|2020-12-22 13:14:00|612.95|609.95|612.76|609.76|612.95|609.95|612.75|609.75|16
1608642850000|2020-12-22 13:14:10|612.75|609.75|612.79|609.79|612.8|609.8|612.74|609.74|16
1608642860000|2020-12-22 13:14:20|612.8|609.8|612.71|609.71|612.8|609.8|612.71|609.71|12
1608642870000|2020-12-22 13:14:30|612.72|609.72|612.49|609.49|612.72|609.72|612.48|609.48|25
1608642880000|2020-12-22 13:14:40|612.39|609.39|612.27|609.27|612.39|609.39|612.25|609.25|19
1608642890000|2020-12-22 13:14:50|612.26|609.26|612.27|609.27|612.3|609.3|612.26|609.26|12
1608642900000|2020-12-22 13:15:00|612.26|609.26|611.96|608.96|612.3|609.3|611.96|608.96|25
1608642910000|2020-12-22 13:15:10|611.98|608.98|612.07|609.07|612.11|609.11|611.98|608.98|25
1608642920000|2020-12-22 13:15:20|612.02|609.02|611.89|608.89|612.08|609.08|611.85|608.85|34
1608642930000|2020-12-22 13:15:30|611.87|608.87|612.05|609.05|612.09|609.09|611.87|608.87|31
1608642940000|2020-12-22 13:15:40|612.02|609.02|612.05|609.05|612.07|609.07|611.99|608.99|28
1608642950000|2020-12-22 13:15:50|612.06|609.06|612.17|609.17|612.19|609.19|612.06|609.06|27
1608642960000|2020-12-22 13:16:00|612.18|609.18|611.91|608.91|612.18|609.18|611.89|608.89|21
1608642970000|2020-12-22 13:16:10|611.89|608.89|611.89|608.89|611.94|608.94|611.89|608.89|15
1608642980000|2020-12-22 13:16:20|611.92|608.92|611.99|608.99|612.1|609.1|611.88|608.88|30
1608642990000|2020-12-22 13:16:30|612.01|609.01|612.05|609.05|612.05|609.05|611.95|608.95|22
1608643000000|2020-12-22 13:16:40|612.03|609.03|611.96|608.96|612.03|609.03|611.9|608.9|30
1608643010000|2020-12-22 13:16:50|611.95|608.95|611.9|608.9|612.12|609.12|611.89|608.89|29
1608643020000|2020-12-22 13:17:00|611.91|608.91|612.07|609.07|612.07|609.07|611.89|608.89|30
1608643030000|2020-12-22 13:17:10|612.11|609.11|612.06|609.06|612.11|609.11|612.04|609.04|24
1608643040000|2020-12-22 13:17:20|612.04|609.04|611.99|608.99|612.07|609.07|611.97|608.97|23
1608643050000|2020-12-22 13:17:30|612|609|611.99|608.99|612.01|609.01|611.97|608.97|21
1608643060000|2020-12-22 13:17:40|611.98|608.98|611.92|608.92|611.99|608.99|611.91|608.91|20
1608643070000|2020-12-22 13:17:50|611.93|608.93|611.93|608.93|611.96|608.96|611.91|608.91|24
1608643080000|2020-12-22 13:18:00|611.91|608.91|611.96|608.96|611.96|608.96|611.85|608.85|22
1608643090000|2020-12-22 13:18:10|611.95|608.95|611.92|608.92|611.95|608.95|611.89|608.89|24
1608643100000|2020-12-22 13:18:20|611.91|608.91|612.08|609.08|612.08|609.08|611.9|608.9|6
1608643110000|2020-12-22 13:18:30|612.06|609.06|612.18|609.18|612.22|609.22|612.06|609.06|32
1608643120000|2020-12-22 13:18:40|612.14|609.14|612.59|609.59|612.59|609.59|612.14|609.14|25
1608643130000|2020-12-22 13:18:50|612.6|609.6|612.5|609.5|612.6|609.6|612.49|609.49|19
1608643140000|2020-12-22 13:19:00|612.51|609.51|612.73|609.73|612.81|609.81|612.51|609.51|26
1608643150000|2020-12-22 13:19:10|612.72|609.72|612.74|609.74|612.75|609.75|612.71|609.71|16
1608643160000|2020-12-22 13:19:20|612.75|609.75|612.75|609.75|612.78|609.78|612.72|609.72|14
1608643170000|2020-12-22 13:19:30|612.76|609.76|612.79|609.79|612.8|609.8|612.74|609.74|14
1608643180000|2020-12-22 13:19:40|612.8|609.8|612.78|609.78|612.8|609.8|612.74|609.74|26
1608643190000|2020-12-22 13:19:50|612.77|609.77|612.77|609.77|612.78|609.78|612.77|609.77|17
1608643200000|2020-12-22 13:20:00|612.78|609.78|612.59|609.59|612.78|609.78|612.54|609.54|21
1608643210000|2020-12-22 13:20:10|612.61|609.61|612.61|609.61|612.66|609.66|612.58|609.58|27
1608643220000|2020-12-22 13:20:20|612.62|609.62|612.6|609.6|612.63|609.63|612.56|609.56|18
1608643230000|2020-12-22 13:20:30|612.59|609.59|612.14|609.14|612.59|609.59|612.14|609.14|26
1608643240000|2020-12-22 13:20:40|612.06|609.06|612.03|609.03|612.1|609.1|612.03|609.03|15
1608643250000|2020-12-22 13:20:50|612|609|612.02|609.02|612.1|609.1|612|609|20
1608643260000|2020-12-22 13:21:00|611.94|608.94|612.11|609.11|612.15|609.15|611.92|608.92|22
1608643270000|2020-12-22 13:21:10|612.12|609.12|612.18|609.18|612.18|609.18|612.12|609.12|7
1608643280000|2020-12-22 13:21:20|612.19|609.19|612.25|609.25|612.25|609.25|612.17|609.17|10
1608643290000|2020-12-22 13:21:30|612.26|609.26|612.21|609.21|612.29|609.29|612.21|609.21|25
1608643300000|2020-12-22 13:21:40|612.22|609.22|612.44|609.44|612.5|609.5|612.22|609.22|22
1608643310000|2020-12-22 13:21:50|612.46|609.46|612.46|609.46|612.49|609.49|612.35|609.35|16
1608643320000|2020-12-22 13:22:00|612.45|609.45|612.56|609.56|612.59|609.59|612.43|609.43|16
1608643330000|2020-12-22 13:22:10|612.58|609.58|612.39|609.39|612.59|609.59|612.38|609.38|21
1608643340000|2020-12-22 13:22:20|612.4|609.4|612.4|609.4|612.45|609.45|612.37|609.37|21
1608643350000|2020-12-22 13:22:30|612.39|609.39|612.4|609.4|612.49|609.49|612.36|609.36|23
1608643360000|2020-12-22 13:22:40|612.38|609.38|612.33|609.33|612.38|609.38|612.3|609.3|19
1608643370000|2020-12-22 13:22:50|612.34|609.34|612.28|609.28|612.34|609.34|612.26|609.26|16
1608643380000|2020-12-22 13:23:00|612.29|609.29|612.27|609.27|612.42|609.42|612.27|609.27|21
1608643390000|2020-12-22 13:23:10|612.26|609.26|612.4|609.4|612.43|609.43|612.26|609.26|28
1608643400000|2020-12-22 13:23:20|612.41|609.41|612.62|609.62|612.62|609.62|612.41|609.41|22
1608643410000|2020-12-22 13:23:30|612.61|609.61|612.66|609.66|612.72|609.72|612.59|609.59|22
1608643420000|2020-12-22 13:23:40|612.64|609.64|612.61|609.61|612.66|609.66|612.57|609.57|26
1608643430000|2020-12-22 13:23:50|612.63|609.63|612.8|609.8|612.81|609.81|612.63|609.63|26
1608643440000|2020-12-22 13:24:00|612.81|609.81|612.92|609.92|612.95|609.95|612.81|609.81|28
1608643450000|2020-12-22 13:24:10|612.93|609.93|613.01|610.01|613.1|610.1|612.89|609.89|34
1608643460000|2020-12-22 13:24:20|613|610|612.92|609.92|613.03|610.03|612.92|609.92|15
1608643470000|2020-12-22 13:24:30|612.87|609.87|612.96|609.96|613|610|612.87|609.87|22
1608643480000|2020-12-22 13:24:40|613.02|610.02|613.15|610.15|613.18|610.18|613.02|610.02|23
1608643490000|2020-12-22 13:24:50|613.14|610.14|613.17|610.17|613.18|610.18|613.14|610.14|13
1608643500000|2020-12-22 13:25:00|613.16|610.16|613.16|610.16|613.2|610.2|613.16|610.16|30
1608643510000|2020-12-22 13:25:10|613.14|610.14|613.09|610.09|613.18|610.18|613.09|610.09|24
1608643520000|2020-12-22 13:25:20|613.07|610.07|613.15|610.15|613.18|610.18|612.99|609.99|25
1608643530000|2020-12-22 13:25:30|613.18|610.18|613.04|610.04|613.18|610.18|613.04|610.04|12
1608643540000|2020-12-22 13:25:40|613.05|610.05|613.03|610.03|613.06|610.06|612.97|609.97|17
1608643550000|2020-12-22 13:25:50|613.01|610.01|613.02|610.02|613.03|610.03|613.01|610.01|8
1608643560000|2020-12-22 13:26:00|613|610|613|610|613.03|610.03|612.97|609.97|24
1608643570000|2020-12-22 13:26:10|612.99|609.99|612.97|609.97|613|610|612.93|609.93|27
1608643580000|2020-12-22 13:26:20|612.98|609.98|612.94|609.94|612.98|609.98|612.89|609.89|17
1608643590000|2020-12-22 13:26:30|612.92|609.92|612.64|609.64|612.93|609.93|612.64|609.64|31
1608643600000|2020-12-22 13:26:40|612.65|609.65|612.69|609.69|612.78|609.78|612.65|609.65|18
1608643610000|2020-12-22 13:26:50|612.68|609.68|612.69|609.69|612.76|609.76|612.68|609.68|19
1608643620000|2020-12-22 13:27:00|612.7|609.7|612.66|609.66|612.71|609.71|612.63|609.63|17
1608643630000|2020-12-22 13:27:10|612.65|609.65|612.48|609.48|612.65|609.65|612.45|609.45|13
1608643640000|2020-12-22 13:27:20|612.49|609.49|612.45|609.45|612.49|609.49|612.45|609.45|26
1608643650000|2020-12-22 13:27:30|612.44|609.44|612.29|609.29|612.48|609.48|612.26|609.26|23
1608643660000|2020-12-22 13:27:40|612.28|609.28|612.12|609.12|612.29|609.29|612.12|609.12|16
1608643670000|2020-12-22 13:27:50|612.11|609.11|611.67|608.67|612.15|609.15|611.66|608.66|23
1608643680000|2020-12-22 13:28:00|611.69|608.69|611.73|608.73|611.78|608.78|611.65|608.65|28
1608643690000|2020-12-22 13:28:10|611.53|608.53|611.33|608.33|611.57|608.57|611.33|608.33|23
1608643700000|2020-12-22 13:28:20|611.3|608.3|610.83|607.83|611.3|608.3|610.83|607.83|32
1608643710000|2020-12-22 13:28:30|610.77|607.77|610.65|607.65|610.84|607.84|610.54|607.54|32
1608643720000|2020-12-22 13:28:40|610.7|607.7|610.73|607.73|610.73|607.73|610.56|607.56|29
1608643730000|2020-12-22 13:28:50|610.81|607.81|610.97|607.97|610.98|607.98|610.81|607.81|22
1608643740000|2020-12-22 13:29:00|610.99|607.99|610.63|607.63|610.99|607.99|610.56|607.56|29
1608643750000|2020-12-22 13:29:10|610.64|607.64|610.6|607.6|610.67|607.67|610.52|607.52|25
1608643760000|2020-12-22 13:29:20|610.61|607.61|610.69|607.69|610.7|607.7|610.61|607.61|22
1608643770000|2020-12-22 13:29:30|610.66|607.66|610.75|607.75|610.76|607.76|610.58|607.58|28
1608643780000|2020-12-22 13:29:40|610.8|607.8|610.72|607.72|610.82|607.82|610.7|607.7|14
1608643790000|2020-12-22 13:29:50|610.73|607.73|610.71|607.71|610.75|607.75|610.7|607.7|17
1608643800000|2020-12-22 13:30:00|610.73|607.73|610.91|607.91|610.91|607.91|610.71|607.71|10
1608643810000|2020-12-22 13:30:10|610.9|607.9|610.99|607.99|610.99|607.99|610.89|607.89|19
1608643820000|2020-12-22 13:30:20|611.01|608.01|611.15|608.15|611.17|608.17|611.01|608.01|29
1608643830000|2020-12-22 13:30:30|611.09|608.09|611.45|608.45|611.49|608.49|611.07|608.07|32
1608643840000|2020-12-22 13:30:40|611.46|608.46|611.47|608.47|611.48|608.48|611.38|608.38|25
1608643850000|2020-12-22 13:30:50|611.45|608.45|611.45|608.45|611.49|608.49|611.43|608.43|27
1608643860000|2020-12-22 13:31:00|611.47|608.47|611.64|608.64|611.69|608.69|611.45|608.45|23
1608643870000|2020-12-22 13:31:10|611.66|608.66|611.76|608.76|611.78|608.78|611.65|608.65|14
1608643880000|2020-12-22 13:31:20|611.78|608.78|612.06|609.06|612.06|609.06|611.74|608.74|29
1608643890000|2020-12-22 13:31:30|612.08|609.08|612.54|609.54|612.55|609.55|612.05|609.05|25
1608643900000|2020-12-22 13:31:40|612.55|609.55|612.5|609.5|612.61|609.61|612.44|609.44|28
1608643910000|2020-12-22 13:31:50|612.49|609.49|612.48|609.48|612.5|609.5|612.41|609.41|20
1608643920000|2020-12-22 13:32:00|612.47|609.47|612.39|609.39|612.51|609.51|612.39|609.39|27
1608643930000|2020-12-22 13:32:10|612.34|609.34|612.47|609.47|612.51|609.51|612.34|609.34|19
1608643940000|2020-12-22 13:32:20|612.5|609.5|612.5|609.5|612.53|609.53|612.47|609.47|26
1608643950000|2020-12-22 13:32:30|612.52|609.52|612.49|609.49|612.55|609.55|612.48|609.48|25
1608643960000|2020-12-22 13:32:40|612.5|609.5|612.47|609.47|612.51|609.51|612.44|609.44|23
1608643970000|2020-12-22 13:32:50|612.45|609.45|612.51|609.51|612.56|609.56|612.45|609.45|28
1608643980000|2020-12-22 13:33:00|612.5|609.5|612.49|609.49|612.54|609.54|612.47|609.47|15
1608643990000|2020-12-22 13:33:10|612.5|609.5|612.48|609.48|612.5|609.5|612.48|609.48|2
1608644000000|2020-12-22 13:33:20|612.47|609.47|612.5|609.5|612.52|609.52|612.47|609.47|8
1608644010000|2020-12-22 13:33:30|612.51|609.51|612.47|609.47|612.52|609.52|612.47|609.47|5
1608644020000|2020-12-22 13:33:40|612.46|609.46|612.47|609.47|612.47|609.47|612.46|609.46|4
1608644030000|2020-12-22 13:33:50|612.45|609.45|612.26|609.26|612.46|609.46|612.2|609.2|24
1608644040000|2020-12-22 13:34:00|612.25|609.25|612.36|609.36|612.36|609.36|612.24|609.24|27
1608644050000|2020-12-22 13:34:10|612.35|609.35|612.51|609.51|612.52|609.52|612.35|609.35|20
1608644060000|2020-12-22 13:34:20|612.52|609.52|612.49|609.49|612.52|609.52|612.48|609.48|6
1608644070000|2020-12-22 13:34:30|612.48|609.48|612.6|609.6|612.6|609.6|612.48|609.48|14
1608644080000|2020-12-22 13:34:40|612.58|609.58|612.4|609.4|612.6|609.6|612.4|609.4|19
1608644090000|2020-12-22 13:34:50|612.42|609.42|612.47|609.47|612.47|609.47|612.41|609.41|28
1608644100000|2020-12-22 13:35:00|612.48|609.48|612.5|609.5|612.52|609.52|612.46|609.46|17
1608644110000|2020-12-22 13:35:10|612.49|609.49|612.5|609.5|612.53|609.53|612.49|609.49|9
1608644120000|2020-12-22 13:35:20|612.51|609.51|612.54|609.54|612.56|609.56|612.48|609.48|17
1608644130000|2020-12-22 13:35:30|612.59|609.59|612.97|609.97|612.97|609.97|612.59|609.59|28
1608644140000|2020-12-22 13:35:40|612.99|609.99|612.97|609.97|613.01|610.01|612.97|609.97|27
1608644150000|2020-12-22 13:35:50|613|610|612.97|609.97|613.01|610.01|612.96|609.96|18
1608644160000|2020-12-22 13:36:00|612.98|609.98|612.95|609.95|612.98|609.98|612.92|609.92|20
1608644170000|2020-12-22 13:36:10|612.96|609.96|612.94|609.94|612.98|609.98|612.94|609.94|14
1608644180000|2020-12-22 13:36:20|613.01|610.01|613.15|610.15|613.15|610.15|613.01|610.01|15
1608644190000|2020-12-22 13:36:30|613.16|610.16|613.4|610.4|613.45|610.45|613.16|610.16|17
1608644200000|2020-12-22 13:36:40|613.43|610.43|613.42|610.42|613.45|610.45|613.39|610.39|14
1608644210000|2020-12-22 13:36:50|613.43|610.43|613.56|610.56|613.64|610.64|613.43|610.43|27
1608644220000|2020-12-22 13:37:00|613.62|610.62|613.7|610.7|613.7|610.7|613.62|610.62|25
1608644230000|2020-12-22 13:37:10|613.69|610.69|613.98|610.98|613.99|610.99|613.69|610.69|27
1608644240000|2020-12-22 13:37:20|613.99|610.99|614.12|611.12|614.19|611.19|613.99|610.99|30
1608644250000|2020-12-22 13:37:30|614.14|611.14|614.17|611.17|614.19|611.19|614.05|611.05|27
1608644260000|2020-12-22 13:37:40|614.16|611.16|614.09|611.09|614.18|611.18|614.04|611.04|28
1608644270000|2020-12-22 13:37:50|614.07|611.07|614.09|611.09|614.1|611.1|613.95|610.95|26
1608644280000|2020-12-22 13:38:00|614.07|611.07|614.24|611.24|614.35|611.35|614.05|611.05|31
1608644290000|2020-12-22 13:38:10|614.22|611.22|614|611|614.22|611.22|614|611|23
1608644300000|2020-12-22 13:38:20|614.05|611.05|613.84|610.84|614.05|611.05|613.83|610.83|25
1608644310000|2020-12-22 13:38:30|613.8|610.8|613.69|610.69|613.8|610.8|613.49|610.49|28
1608644320000|2020-12-22 13:38:40|613.68|610.68|613.51|610.51|613.8|610.8|613.49|610.49|30
1608644330000|2020-12-22 13:38:50|613.52|610.52|613.54|610.54|613.61|610.61|613.46|610.46|30
1608644340000|2020-12-22 13:39:00|613.57|610.57|613.49|610.49|613.57|610.57|613.45|610.45|28
1608644350000|2020-12-22 13:39:10|613.47|610.47|612.86|609.86|613.47|610.47|612.85|609.85|28
1608644360000|2020-12-22 13:39:20|612.84|609.84|612.91|609.91|613.07|610.07|612.83|609.83|23
1608644370000|2020-12-22 13:39:30|612.92|609.92|612.72|609.72|612.98|609.98|612.71|609.71|22
1608644380000|2020-12-22 13:39:40|612.73|609.73|613.01|610.01|613.02|610.02|612.73|609.73|17
1608644390000|2020-12-22 13:39:50|613.02|610.02|612.98|609.98|613.08|610.08|612.95|609.95|23
1608644400000|2020-12-22 13:40:00|612.97|609.97|612.83|609.83|612.97|609.97|612.82|609.82|24
1608644410000|2020-12-22 13:40:10|612.84|609.84|612.69|609.69|612.84|609.84|612.69|609.69|20
1608644420000|2020-12-22 13:40:20|612.7|609.7|612.69|609.69|612.72|609.72|612.68|609.68|10
1608644430000|2020-12-22 13:40:30|612.71|609.71|612.74|609.74|612.76|609.76|612.69|609.69|19
1608644440000|2020-12-22 13:40:40|612.73|609.73|612.87|609.87|612.91|609.91|612.73|609.73|27
1608644450000|2020-12-22 13:40:50|612.88|609.88|612.88|609.88|612.93|609.93|612.84|609.84|22
1608644460000|2020-12-22 13:41:00|612.89|609.89|612.91|609.91|612.94|609.94|612.85|609.85|30
1608644470000|2020-12-22 13:41:10|612.92|609.92|613.24|610.24|613.25|610.25|612.92|609.92|23
1608644480000|2020-12-22 13:41:20|613.23|610.23|613.24|610.24|613.25|610.25|613.2|610.2|10
1608644490000|2020-12-22 13:41:30|613.26|610.26|613.23|610.23|613.26|610.26|613.23|610.23|4
1608644500000|2020-12-22 13:41:40|613.24|610.24|613.42|610.42|613.43|610.43|613.24|610.24|15
1608644510000|2020-12-22 13:41:50|613.41|610.41|613.21|610.21|613.44|610.44|613.21|610.21|25
1608644520000|2020-12-22 13:42:00|613.2|610.2|613.3|610.3|613.33|610.33|613.2|610.2|12
1608644530000|2020-12-22 13:42:10|613.31|610.31|613.38|610.38|613.38|610.38|613.3|610.3|9
1608644540000|2020-12-22 13:42:20|613.39|610.39|613.39|610.39|613.43|610.43|613.37|610.37|18
1608644550000|2020-12-22 13:42:30|613.4|610.4|613.4|610.4|613.41|610.41|613.39|610.39|15
1608644560000|2020-12-22 13:42:40|613.39|610.39|613.56|610.56|613.57|610.57|613.39|610.39|15
1608644570000|2020-12-22 13:42:50|613.52|610.52|613.54|610.54|613.58|610.58|613.52|610.52|12
1608644580000|2020-12-22 13:43:00|613.52|610.52|613.55|610.55|613.57|610.57|613.52|610.52|11
1608644590000|2020-12-22 13:43:10|613.56|610.56|613.71|610.71|613.71|610.71|613.55|610.55|12
1608644600000|2020-12-22 13:43:20|613.7|610.7|613.8|610.8|613.81|610.81|613.69|610.69|14
1608644610000|2020-12-22 13:43:30|613.81|610.81|613.99|610.99|614.05|611.05|613.81|610.81|25
1608644620000|2020-12-22 13:43:40|613.98|610.98|614.09|611.09|614.12|611.12|613.98|610.98|20
1608644630000|2020-12-22 13:43:50|614.1|611.1|614.12|611.12|614.13|611.13|614.1|611.1|20
1608644640000|2020-12-22 13:44:00|614.13|611.13|613.78|610.78|614.13|611.13|613.77|610.77|32
1608644650000|2020-12-22 13:44:10|613.79|610.79|613.81|610.81|613.82|610.82|613.78|610.78|17
1608644660000|2020-12-22 13:44:20|613.82|610.82|613.79|610.79|613.84|610.84|613.79|610.79|21
1608644670000|2020-12-22 13:44:30|613.8|610.8|613.89|610.89|613.91|610.91|613.78|610.78|23
1608644680000|2020-12-22 13:44:40|613.93|610.93|614.1|611.1|614.14|611.14|613.93|610.93|28
1608644690000|2020-12-22 13:44:50|614.08|611.08|614.12|611.12|614.13|611.13|614.08|611.08|17
1608644700000|2020-12-22 13:45:00|614.13|611.13|614.18|611.18|614.27|611.27|614.06|611.06|21
1608644710000|2020-12-22 13:45:10|614.16|611.16|613.91|610.91|614.23|611.23|613.91|610.91|21
1608644720000|2020-12-22 13:45:20|613.95|610.95|613.84|610.84|613.95|610.95|613.72|610.72|26
1608644730000|2020-12-22 13:45:30|613.85|610.85|613.86|610.86|613.9|610.9|613.84|610.84|23
1608644740000|2020-12-22 13:45:40|613.82|610.82|613.96|610.96|613.96|610.96|613.82|610.82|19
1608644750000|2020-12-22 13:45:50|613.99|610.99|613.95|610.95|613.99|610.99|613.93|610.93|21
1608644760000|2020-12-22 13:46:00|613.96|610.96|613.7|610.7|613.96|610.96|613.67|610.67|17
1608644770000|2020-12-22 13:46:10|613.69|610.69|613.73|610.73|613.74|610.74|613.66|610.66|20
1608644780000|2020-12-22 13:46:20|613.72|610.72|613.68|610.68|613.76|610.76|613.67|610.67|17
1608644790000|2020-12-22 13:46:30|613.67|610.67|613.51|610.51|613.7|610.7|613.51|610.51|15
1608644800000|2020-12-22 13:46:40|613.5|610.5|613.53|610.53|613.55|610.55|613.34|610.34|28
1608644810000|2020-12-22 13:46:50|613.54|610.54|613.63|610.63|613.65|610.65|613.53|610.53|28
1608644820000|2020-12-22 13:47:00|613.65|610.65|613.71|610.71|613.77|610.77|613.63|610.63|28
1608644830000|2020-12-22 13:47:10|613.73|610.73|613.83|610.83|613.83|610.83|613.71|610.71|25
1608644840000|2020-12-22 13:47:20|613.8|610.8|613.79|610.79|613.83|610.83|613.76|610.76|20
1608644850000|2020-12-22 13:47:30|613.77|610.77|613.65|610.65|613.79|610.79|613.64|610.64|20
1608644860000|2020-12-22 13:47:40|613.7|610.7|613.87|610.87|613.89|610.89|613.64|610.64|29
1608644870000|2020-12-22 13:47:50|613.86|610.86|613.85|610.85|613.89|610.89|613.84|610.84|20
1608644880000|2020-12-22 13:48:00|613.9|610.9|613.91|610.91|613.91|610.91|613.84|610.84|23
1608644890000|2020-12-22 13:48:10|613.92|610.92|614.14|611.14|614.14|611.14|613.92|610.92|24
1608644900000|2020-12-22 13:48:20|614.01|611.01|614.05|611.05|614.07|611.07|614|611|19
1608644910000|2020-12-22 13:48:30|614.03|611.03|614.24|611.24|614.29|611.29|614.03|611.03|29
1608644920000|2020-12-22 13:48:40|614.27|611.27|614.4|611.4|614.45|611.45|614.24|611.24|25
1608644930000|2020-12-22 13:48:50|614.38|611.38|614.52|611.52|614.55|611.55|614.38|611.38|29
1608644940000|2020-12-22 13:49:00|614.54|611.54|614.7|611.7|614.71|611.71|614.52|611.52|28
1608644950000|2020-12-22 13:49:10|614.71|611.71|615.15|612.15|615.16|612.16|614.68|611.68|32
1608644960000|2020-12-22 13:49:20|615.25|612.25|615.93|612.93|615.96|612.96|615.14|612.14|34
1608644970000|2020-12-22 13:49:30|615.8|612.8|616.32|613.32|616.47|613.47|615.79|612.79|33
1608644980000|2020-12-22 13:49:40|616.33|613.33|616.37|613.37|616.48|613.48|615.87|612.87|32
1608644990000|2020-12-22 13:49:50|616.41|613.41|616.59|613.59|616.6|613.6|616.41|613.41|30
1608645000000|2020-12-22 13:50:00|616.56|613.56|616.7|613.7|616.7|613.7|616.54|613.54|32
1608645010000|2020-12-22 13:50:10|616.68|613.68|617.03|614.03|617.25|614.25|616.68|613.68|33
1608645020000|2020-12-22 13:50:20|616.99|613.99|616.99|613.99|617.02|614.02|616.79|613.79|34
1608645030000|2020-12-22 13:50:30|616.95|613.95|616.88|613.88|617.13|614.13|616.84|613.84|37
1608645040000|2020-12-22 13:50:40|616.89|613.89|616.95|613.95|617.01|614.01|616.87|613.87|30
1608645050000|2020-12-22 13:50:50|616.98|613.98|616.94|613.94|617.22|614.22|616.94|613.94|29
1608645060000|2020-12-22 13:51:00|616.95|613.95|617.2|614.2|617.22|614.22|616.9|613.9|29
1608645070000|2020-12-22 13:51:10|617.25|614.25|617.37|614.37|617.4|614.4|617.15|614.15|33
1608645080000|2020-12-22 13:51:20|617.41|614.41|617.44|614.44|617.7|614.7|617.29|614.29|30
1608645090000|2020-12-22 13:51:30|617.47|614.47|618.26|615.26|618.26|615.26|617.47|614.47|33
1608645100000|2020-12-22 13:51:40|618.22|615.22|618.55|615.55|618.6|615.6|618.08|615.08|30
1608645110000|2020-12-22 13:51:50|618.54|615.54|618.38|615.38|618.62|615.62|618.37|615.37|32
1608645120000|2020-12-22 13:52:00|618.37|615.37|618.1|615.1|618.37|615.37|617.79|614.79|33
1608645130000|2020-12-22 13:52:10|618.14|615.14|618.17|615.17|618.32|615.32|618.12|615.12|33
1608645140000|2020-12-22 13:52:20|618.16|615.16|618.11|615.11|618.18|615.18|618.02|615.02|30
1608645150000|2020-12-22 13:52:30|618.12|615.12|618.09|615.09|618.13|615.13|617.9|614.9|27
1608645160000|2020-12-22 13:52:40|618.08|615.08|618.12|615.12|618.12|615.12|617.93|614.93|26
1608645170000|2020-12-22 13:52:50|618.19|615.19|618.26|615.26|618.29|615.29|618.16|615.16|35
1608645180000|2020-12-22 13:53:00|618.3|615.3|618.61|615.61|618.67|615.67|618.22|615.22|27
1608645190000|2020-12-22 13:53:10|618.65|615.65|618.66|615.66|618.68|615.68|618.38|615.38|34
1608645200000|2020-12-22 13:53:20|618.65|615.65|618.68|615.68|618.82|615.82|618.56|615.56|32
1608645210000|2020-12-22 13:53:30|618.69|615.69|618.84|615.84|618.98|615.98|618.64|615.64|30
1608645220000|2020-12-22 13:53:40|618.83|615.83|618.88|615.88|618.98|615.98|618.79|615.79|27
1608645230000|2020-12-22 13:53:50|618.89|615.89|618.92|615.92|618.96|615.96|618.85|615.85|34
1608645240000|2020-12-22 13:54:00|618.89|615.89|619.39|616.39|619.39|616.39|618.89|615.89|26
1608645250000|2020-12-22 13:54:10|619.4|616.4|619.33|616.33|619.4|616.4|619.23|616.23|29
1608645260000|2020-12-22 13:54:20|619.26|616.26|619.38|616.38|619.44|616.44|619.26|616.26|27
1608645270000|2020-12-22 13:54:30|619.37|616.37|618.57|615.57|619.37|616.37|618.57|615.57|30
1608645280000|2020-12-22 13:54:40|618.59|615.59|618.96|615.96|618.96|615.96|618.57|615.57|30
1608645290000|2020-12-22 13:54:50|618.97|615.97|618.98|615.98|619.08|616.08|618.84|615.84|35
1608645300000|2020-12-22 13:55:00|618.99|615.99|619.01|616.01|619.01|616.01|618.72|615.72|32
1608645310000|2020-12-22 13:55:10|619.02|616.02|618.84|615.84|619.03|616.03|618.8|615.8|31
1608645320000|2020-12-22 13:55:20|618.83|615.83|618.71|615.71|618.88|615.88|618.71|615.71|30
1608645330000|2020-12-22 13:55:30|618.7|615.7|618.76|615.76|618.78|615.78|618.7|615.7|28
1608645340000|2020-12-22 13:55:40|618.77|615.77|618.71|615.71|618.78|615.78|618.65|615.65|20
1608645350000|2020-12-22 13:55:50|618.7|615.7|618.53|615.53|618.7|615.7|618.53|615.53|18
1608645360000|2020-12-22 13:56:00|618.54|615.54|618.09|615.09|618.54|615.54|618.08|615.08|28
1608645370000|2020-12-22 13:56:10|618.13|615.13|618.57|615.57|618.59|615.59|618.12|615.12|35
1608645380000|2020-12-22 13:56:20|618.58|615.58|618.6|615.6|618.6|615.6|618.55|615.55|10
1608645390000|2020-12-22 13:56:30|618.61|615.61|618.52|615.52|618.63|615.63|618.52|615.52|14
1608645400000|2020-12-22 13:56:40|618.57|615.57|618.69|615.69|618.74|615.74|618.57|615.57|29
1608645410000|2020-12-22 13:56:50|618.71|615.71|619.13|616.13|619.2|616.2|618.66|615.66|30
1608645420000|2020-12-22 13:57:00|619.14|616.14|619.11|616.11|619.18|616.18|619.08|616.08|29
1608645430000|2020-12-22 13:57:10|619.16|616.16|619.49|616.49|619.49|616.49|619.13|616.13|29
1608645440000|2020-12-22 13:57:20|619.5|616.5|619.4|616.4|619.5|616.5|619.34|616.34|25
1608645450000|2020-12-22 13:57:30|619.41|616.41|619.45|616.45|619.5|616.5|619.38|616.38|32
1608645460000|2020-12-22 13:57:40|619.46|616.46|619.21|616.21|619.5|616.5|619.21|616.21|27
1608645470000|2020-12-22 13:57:50|619.17|616.17|619.08|616.08|619.3|616.3|619.02|616.02|30
1608645480000|2020-12-22 13:58:00|619.12|616.12|618.94|615.94|619.17|616.17|618.93|615.93|29
1608645490000|2020-12-22 13:58:10|618.93|615.93|618.96|615.96|619.03|616.03|618.89|615.89|35
1608645500000|2020-12-22 13:58:20|619|616|618.99|615.99|619.02|616.02|618.96|615.96|22
1608645510000|2020-12-22 13:58:30|619.01|616.01|618.94|615.94|619.01|616.01|618.89|615.89|28
1608645520000|2020-12-22 13:58:40|618.97|615.97|618.96|615.96|618.97|615.97|618.89|615.89|20
1608645530000|2020-12-22 13:58:50|618.95|615.95|619.03|616.03|619.03|616.03|618.94|615.94|13
1608645540000|2020-12-22 13:59:00|619.02|616.02|619|616|619.04|616.04|618.94|615.94|18
1608645550000|2020-12-22 13:59:10|618.98|615.98|619.07|616.07|619.09|616.09|618.98|615.98|25
1608645560000|2020-12-22 13:59:20|619.09|616.09|619.54|616.54|619.55|616.55|619.09|616.09|21
1608645570000|2020-12-22 13:59:30|619.55|616.55|619.22|616.22|619.55|616.55|619.22|616.22|21
1608645580000|2020-12-22 13:59:40|619.24|616.24|619.22|616.22|619.26|616.26|619.22|616.22|26
1608645590000|2020-12-22 13:59:50|619.21|616.21|619.28|616.28|619.3|616.3|619.21|616.21|22
1608645600000|2020-12-22 14:00:00|619.29|616.29|619.61|616.61|619.61|616.61|619.29|616.29|28
1608645610000|2020-12-22 14:00:10|619.6|616.6|619.53|616.53|619.6|616.6|619.47|616.47|24
1608645620000|2020-12-22 14:00:20|619.54|616.54|619.69|616.69|619.71|616.71|619.53|616.53|20
1608645630000|2020-12-22 14:00:30|619.71|616.71|619.75|616.75|619.75|616.75|619.68|616.68|19
1608645640000|2020-12-22 14:00:40|619.78|616.78|620.08|617.08|620.11|617.11|619.78|616.78|27
1608645650000|2020-12-22 14:00:50|620.11|617.11|620.21|617.21|620.21|617.21|619.9|616.9|34
1608645660000|2020-12-22 14:01:00|620.22|617.22|620.33|617.33|620.34|617.34|620.03|617.03|33
1608645670000|2020-12-22 14:01:10|620.32|617.32|620.24|617.24|620.32|617.32|620.24|617.24|20
1608645680000|2020-12-22 14:01:20|620.25|617.25|620.19|617.19|620.25|617.25|620.17|617.17|21
1608645690000|2020-12-22 14:01:30|620.18|617.18|620.3|617.3|620.31|617.31|620.17|617.17|18
1608645700000|2020-12-22 14:01:40|620.31|617.31|620.27|617.27|620.33|617.33|620.27|617.27|20
1608645710000|2020-12-22 14:01:50|620.28|617.28|620.37|617.37|620.39|617.39|620.27|617.27|23
1608645720000|2020-12-22 14:02:00|620.42|617.42|619.89|616.89|620.42|617.42|619.87|616.87|38
1608645730000|2020-12-22 14:02:10|619.86|616.86|620.12|617.12|620.12|617.12|619.82|616.82|33
1608645740000|2020-12-22 14:02:20|620.14|617.14|620.72|617.72|620.72|617.72|620.14|617.14|26
1608645750000|2020-12-22 14:02:30|620.73|617.73|620.42|617.42|620.74|617.74|620.4|617.4|21
1608645760000|2020-12-22 14:02:40|620.49|617.49|620.43|617.43|620.52|617.52|620.41|617.41|27
1608645770000|2020-12-22 14:02:50|620.45|617.45|620.07|617.07|620.5|617.5|620.07|617.07|32
1608645780000|2020-12-22 14:03:00|620.08|617.08|620.37|617.37|620.37|617.37|620.05|617.05|26
1608645790000|2020-12-22 14:03:10|620.34|617.34|620.4|617.4|620.42|617.42|620.33|617.33|29
1608645800000|2020-12-22 14:03:20|620.41|617.41|620.38|617.38|620.48|617.48|620.36|617.36|23
1608645810000|2020-12-22 14:03:30|620.4|617.4|620.53|617.53|620.53|617.53|620.4|617.4|26
1608645820000|2020-12-22 14:03:40|620.48|617.48|620.31|617.31|620.53|617.53|620.29|617.29|30
1608645830000|2020-12-22 14:03:50|620.3|617.3|620.14|617.14|620.47|617.47|620.09|617.09|34
1608645840000|2020-12-22 14:04:00|620.16|617.16|620.19|617.19|620.2|617.2|620|617|34
1608645850000|2020-12-22 14:04:10|620.2|617.2|620.2|617.2|620.3|617.3|620.11|617.11|35
1608645860000|2020-12-22 14:04:20|620.21|617.21|620.31|617.31|620.32|617.32|620.21|617.21|26
1608645870000|2020-12-22 14:04:30|620.33|617.33|620.3|617.3|620.35|617.35|620.27|617.27|12
1608645880000|2020-12-22 14:04:40|620.31|617.31|620.19|617.19|620.31|617.31|620.12|617.12|13
1608645890000|2020-12-22 14:04:50|620.11|617.11|619.58|616.58|620.14|617.14|619.55|616.55|31
1608645900000|2020-12-22 14:05:00|619.59|616.59|619.76|616.76|619.76|616.76|619.54|616.54|32
1608645910000|2020-12-22 14:05:10|619.74|616.74|619.94|616.94|620.03|617.03|619.73|616.73|33
1608645920000|2020-12-22 14:05:20|619.93|616.93|619.77|616.77|619.94|616.94|619.69|616.69|29
1608645930000|2020-12-22 14:05:30|619.75|616.75|619.83|616.83|619.85|616.85|619.75|616.75|20
1608645940000|2020-12-22 14:05:40|619.82|616.82|619.34|616.34|619.82|616.82|619.33|616.33|22
1608645950000|2020-12-22 14:05:50|619.33|616.33|619.28|616.28|619.38|616.38|619.25|616.25|17
1608645960000|2020-12-22 14:06:00|619.25|616.25|619.1|616.1|619.25|616.25|618.99|615.99|33
1608645970000|2020-12-22 14:06:10|619.13|616.13|619.1|616.1|619.2|616.2|619.05|616.05|26
1608645980000|2020-12-22 14:06:20|619.19|616.19|619.18|616.18|619.33|616.33|619.12|616.12|31
1608645990000|2020-12-22 14:06:30|619.19|616.19|619.12|616.12|619.27|616.27|619.11|616.11|31
1608646000000|2020-12-22 14:06:40|619.09|616.09|619.19|616.19|619.26|616.26|619.03|616.03|29
1608646010000|2020-12-22 14:06:50|619.18|616.18|618.99|615.99|619.24|616.24|618.99|615.99|26
1608646020000|2020-12-22 14:07:00|618.98|615.98|618.54|615.54|619.01|616.01|618.54|615.54|27
1608646030000|2020-12-22 14:07:10|618.55|615.55|618.42|615.42|618.65|615.65|618.42|615.42|29
1608646040000|2020-12-22 14:07:20|618.46|615.46|618.43|615.43|618.46|615.46|618.41|615.41|25
1608646050000|2020-12-22 14:07:30|618.44|615.44|618.4|615.4|618.47|615.47|618.35|615.35|33
1608646060000|2020-12-22 14:07:40|618.45|615.45|618.45|615.45|618.47|615.47|618.39|615.39|28
1608646070000|2020-12-22 14:07:50|618.48|615.48|618.72|615.72|618.72|615.72|618.45|615.45|26
1608646080000|2020-12-22 14:08:00|618.71|615.71|619.25|616.25|619.25|616.25|618.71|615.71|33
1608646090000|2020-12-22 14:08:10|619.23|616.23|619.63|616.63|619.68|616.68|619.22|616.22|28
1608646100000|2020-12-22 14:08:20|619.64|616.64|620.05|617.05|620.11|617.11|619.62|616.62|37
1608646110000|2020-12-22 14:08:30|620.07|617.07|620.03|617.03|620.18|617.18|619.98|616.98|32
1608646120000|2020-12-22 14:08:40|619.98|616.98|619.61|616.61|620.01|617.01|619.6|616.6|31
1608646130000|2020-12-22 14:08:50|619.57|616.57|619.61|616.61|619.68|616.68|619.55|616.55|28
1608646140000|2020-12-22 14:09:00|619.6|616.6|619.71|616.71|619.87|616.87|619.59|616.59|30
1608646150000|2020-12-22 14:09:10|619.69|616.69|619.41|616.41|619.69|616.69|619.29|616.29|34
1608646160000|2020-12-22 14:09:20|619.44|616.44|619.6|616.6|619.73|616.73|619.43|616.43|32
1608646170000|2020-12-22 14:09:30|619.59|616.59|619.59|616.59|619.62|616.62|619.38|616.38|27
1608646180000|2020-12-22 14:09:40|619.61|616.61|619.44|616.44|619.62|616.62|619.43|616.43|29
1608646190000|2020-12-22 14:09:50|619.45|616.45|619.4|616.4|619.55|616.55|619.36|616.36|21
1608646200000|2020-12-22 14:10:00|619.39|616.39|619.37|616.37|619.54|616.54|619.34|616.34|33
1608646210000|2020-12-22 14:10:10|619.34|616.34|619.4|616.4|619.4|616.4|619.34|616.34|23
1608646220000|2020-12-22 14:10:20|619.39|616.39|619.39|616.39|619.42|616.42|619.34|616.34|30
1608646230000|2020-12-22 14:10:30|619.38|616.38|619.1|616.1|619.42|616.42|619|616|30
1608646240000|2020-12-22 14:10:40|619.11|616.11|619.15|616.15|619.16|616.16|619.09|616.09|29
1608646250000|2020-12-22 14:10:50|619.14|616.14|619.06|616.06|619.16|616.16|619.04|616.04|29
1608646260000|2020-12-22 14:11:00|619.05|616.05|619.33|616.33|619.33|616.33|619.05|616.05|25
1608646270000|2020-12-22 14:11:10|619.32|616.32|619.39|616.39|619.49|616.49|619.32|616.32|29
1608646280000|2020-12-22 14:11:20|619.36|616.36|619.44|616.44|619.49|616.49|619.36|616.36|19
1608646290000|2020-12-22 14:11:30|619.38|616.38|619.5|616.5|619.62|616.62|619.35|616.35|28
1608646300000|2020-12-22 14:11:40|619.51|616.51|619.3|616.3|619.51|616.51|619.29|616.29|17
1608646310000|2020-12-22 14:11:50|619.29|616.29|619.34|616.34|619.35|616.35|619.27|616.27|16
1608646320000|2020-12-22 14:12:00|619.33|616.33|619.38|616.38|619.39|616.39|619.33|616.33|16
1608646330000|2020-12-22 14:12:10|619.39|616.39|619.52|616.52|619.54|616.54|619.38|616.38|17
1608646340000|2020-12-22 14:12:20|619.51|616.51|619.45|616.45|619.51|616.51|619.36|616.36|24
1608646350000|2020-12-22 14:12:30|619.44|616.44|619.51|616.51|619.51|616.51|619.43|616.43|26
1608646360000|2020-12-22 14:12:40|619.59|616.59|619.7|616.7|619.71|616.71|619.59|616.59|31
1608646370000|2020-12-22 14:12:50|619.66|616.66|619.74|616.74|619.75|616.75|619.65|616.65|25
1608646380000|2020-12-22 14:13:00|619.73|616.73|620.18|617.18|620.18|617.18|619.73|616.73|25
1608646390000|2020-12-22 14:13:10|620.16|617.16|620.3|617.3|620.3|617.3|620.12|617.12|24
1608646400000|2020-12-22 14:13:20|620.25|617.25|620.25|617.25|620.27|617.27|620.23|617.23|18
1608646410000|2020-12-22 14:13:30|620.24|617.24|620.36|617.36|620.36|617.36|620.2|617.2|20
1608646420000|2020-12-22 14:13:40|620.38|617.38|620.4|617.4|620.5|617.5|620.36|617.36|22
1608646430000|2020-12-22 14:13:50|620.38|617.38|620.29|617.29|620.38|617.38|620.28|617.28|21
1608646440000|2020-12-22 14:14:00|620.27|617.27|620.44|617.44|620.44|617.44|620.26|617.26|18
1608646450000|2020-12-22 14:14:10|620.45|617.45|620.45|617.45|620.46|617.46|620.43|617.43|14
1608646460000|2020-12-22 14:14:20|620.43|617.43|620.43|617.43|620.45|617.45|620.43|617.43|8
1608646470000|2020-12-22 14:14:30|620.44|617.44|620.4|617.4|620.44|617.44|620.33|617.33|28
1608646480000|2020-12-22 14:14:40|620.39|617.39|620.42|617.42|620.44|617.44|620.37|617.37|11
1608646490000|2020-12-22 14:14:50|620.43|617.43|620.37|617.37|620.43|617.43|620.34|617.34|18
1608646500000|2020-12-22 14:15:00|620.36|617.36|620.45|617.45|620.46|617.46|620.35|617.35|18
1608646510000|2020-12-22 14:15:10|620.46|617.46|620.65|617.65|620.66|617.66|620.46|617.46|19
1608646520000|2020-12-22 14:15:20|620.68|617.68|620.91|617.91|620.93|617.93|620.68|617.68|21
1608646530000|2020-12-22 14:15:30|620.92|617.92|620.98|617.98|621.03|618.03|620.92|617.92|23
1608646540000|2020-12-22 14:15:40|620.99|617.99|620.76|617.76|621.06|618.06|620.76|617.76|37
1608646550000|2020-12-22 14:15:50|620.78|617.78|620.96|617.96|621.01|618.01|620.78|617.78|20
1608646560000|2020-12-22 14:16:00|621.02|618.02|621.15|618.15|621.17|618.17|621.02|618.02|18
1608646570000|2020-12-22 14:16:10|621.13|618.13|621.37|618.37|621.37|618.37|621.13|618.13|21
1608646580000|2020-12-22 14:16:20|621.3|618.3|621.51|618.51|621.52|618.52|621.22|618.22|30
1608646590000|2020-12-22 14:16:30|621.45|618.45|621.29|618.29|621.48|618.48|621.26|618.26|30
1608646600000|2020-12-22 14:16:40|621.31|618.31|621.29|618.29|621.31|618.31|621.27|618.27|22
1608646610000|2020-12-22 14:16:50|621.3|618.3|620.82|617.82|621.3|618.3|620.82|617.82|26
1608646620000|2020-12-22 14:17:00|620.83|617.83|620.15|617.15|620.83|617.83|620.1|617.1|33
1608646630000|2020-12-22 14:17:10|620.13|617.13|619.89|616.89|620.15|617.15|619.78|616.78|24
1608646640000|2020-12-22 14:17:20|619.88|616.88|619.68|616.68|619.93|616.93|619.67|616.67|27
1608646650000|2020-12-22 14:17:30|619.66|616.66|619.88|616.88|619.88|616.88|619.57|616.57|25
1608646660000|2020-12-22 14:17:40|619.87|616.87|620.46|617.46|620.53|617.53|619.86|616.86|30
1608646670000|2020-12-22 14:17:50|620.47|617.47|620.22|617.22|620.49|617.49|620.17|617.17|29
1608646680000|2020-12-22 14:18:00|620.28|617.28|619.93|616.93|620.32|617.32|619.92|616.92|32
1608646690000|2020-12-22 14:18:10|619.96|616.96|620.02|617.02|620.25|617.25|619.96|616.96|29
1608646700000|2020-12-22 14:18:20|619.97|616.97|619.95|616.95|619.97|616.97|619.78|616.78|32
1608646710000|2020-12-22 14:18:30|619.94|616.94|620.21|617.21|620.21|617.21|619.9|616.9|34
1608646720000|2020-12-22 14:18:40|620.25|617.25|620.29|617.29|620.35|617.35|620.25|617.25|21
1608646730000|2020-12-22 14:18:50|620.3|617.3|620.31|617.31|620.32|617.32|620.27|617.27|21
1608646740000|2020-12-22 14:19:00|620.3|617.3|620.32|617.32|620.46|617.46|620.29|617.29|22
1608646750000|2020-12-22 14:19:10|620.25|617.25|620.25|617.25|620.36|617.36|620.16|617.16|31
1608646760000|2020-12-22 14:19:20|620.24|617.24|620.77|617.77|620.77|617.77|620.2|617.2|31
1608646770000|2020-12-22 14:19:30|620.78|617.78|620.91|617.91|620.94|617.94|620.78|617.78|29
1608646780000|2020-12-22 14:19:40|620.88|617.88|620.91|617.91|620.94|617.94|620.8|617.8|27
1608646790000|2020-12-22 14:19:50|620.9|617.9|620.85|617.85|621.03|618.03|620.85|617.85|30
1608646800000|2020-12-22 14:20:00|620.87|617.87|620.77|617.77|620.88|617.88|620.75|617.75|30
1608646810000|2020-12-22 14:20:10|620.78|617.78|620.77|617.77|620.98|617.98|620.77|617.77|27
1608646820000|2020-12-22 14:20:20|620.78|617.78|620.85|617.85|620.87|617.87|620.73|617.73|27
1608646830000|2020-12-22 14:20:30|620.86|617.86|620.86|617.86|620.96|617.96|620.84|617.84|33
1608646840000|2020-12-22 14:20:40|620.81|617.81|620.83|617.83|620.89|617.89|620.81|617.81|30
1608646850000|2020-12-22 14:20:50|620.79|617.79|620.98|617.98|620.98|617.98|620.79|617.79|20
1608646860000|2020-12-22 14:21:00|621|618|620.95|617.95|621.02|618.02|620.91|617.91|22
1608646870000|2020-12-22 14:21:10|620.91|617.91|620.89|617.89|620.91|617.91|620.89|617.89|3
1608646880000|2020-12-22 14:21:20|620.86|617.86|620.83|617.83|620.9|617.9|620.8|617.8|30
1608646890000|2020-12-22 14:21:30|620.84|617.84|620.71|617.71|620.84|617.84|620.7|617.7|29
1608646900000|2020-12-22 14:21:40|620.7|617.7|620.68|617.68|620.7|617.7|620.66|617.66|17
1608646910000|2020-12-22 14:21:50|620.69|617.69|620.45|617.45|620.69|617.69|620.44|617.44|20
1608646920000|2020-12-22 14:22:00|620.4|617.4|620.17|617.17|620.41|617.41|620.11|617.11|33
1608646930000|2020-12-22 14:22:10|620.18|617.18|620.37|617.37|620.39|617.39|620.17|617.17|25
1608646940000|2020-12-22 14:22:20|620.36|617.36|620.23|617.23|620.37|617.37|620.23|617.23|27
1608646950000|2020-12-22 14:22:30|620.24|617.24|620.13|617.13|620.24|617.24|620.11|617.11|26
1608646960000|2020-12-22 14:22:40|620.14|617.14|620.05|617.05|620.19|617.19|620.03|617.03|28
1608646970000|2020-12-22 14:22:50|620.09|617.09|620|617|620.15|617.15|619.98|616.98|25
1608646980000|2020-12-22 14:23:00|619.98|616.98|620.34|617.34|620.37|617.37|619.87|616.87|32
1608646990000|2020-12-22 14:23:10|620.35|617.35|620.19|617.19|620.39|617.39|620.17|617.17|24
1608647000000|2020-12-22 14:23:20|620.18|617.18|620.21|617.21|620.22|617.22|620.13|617.13|24
1608647010000|2020-12-22 14:23:30|620.22|617.22|620.16|617.16|620.22|617.22|620.16|617.16|22
1608647020000|2020-12-22 14:23:40|620.17|617.17|620.14|617.14|620.17|617.17|620.1|617.1|20
1608647030000|2020-12-22 14:23:50|620.12|617.12|620.1|617.1|620.13|617.13|620.1|617.1|12
1608647040000|2020-12-22 14:24:00|620.11|617.11|620.08|617.08|620.11|617.11|620.07|617.07|19
1608647050000|2020-12-22 14:24:10|620.1|617.1|619.89|616.89|620.1|617.1|619.87|616.87|23
1608647060000|2020-12-22 14:24:20|619.9|616.9|619.93|616.93|620.13|617.13|619.89|616.89|29
1608647070000|2020-12-22 14:24:30|619.92|616.92|619.8|616.8|619.94|616.94|619.78|616.78|25
1608647080000|2020-12-22 14:24:40|619.81|616.81|619.75|616.75|619.84|616.84|619.75|616.75|27
1608647090000|2020-12-22 14:24:50|619.74|616.74|619.61|616.61|619.76|616.76|619.6|616.6|17
1608647100000|2020-12-22 14:25:00|619.6|616.6|619.4|616.4|619.6|616.6|619.4|616.4|17
1608647110000|2020-12-22 14:25:10|619.41|616.41|619.03|616.03|619.41|616.41|619.02|616.02|24
1608647120000|2020-12-22 14:25:20|619.04|616.04|619.2|616.2|619.23|616.23|619.04|616.04|25
1608647130000|2020-12-22 14:25:30|619.19|616.19|619.07|616.07|619.22|616.22|619.06|616.06|26
1608647140000|2020-12-22 14:25:40|619.06|616.06|619.03|616.03|619.1|616.1|619.02|616.02|25
1608647150000|2020-12-22 14:25:50|619.02|616.02|618.97|615.97|619.03|616.03|618.96|615.96|19
1608647160000|2020-12-22 14:26:00|618.93|615.93|618.67|615.67|618.93|615.93|618.64|615.64|29
1608647170000|2020-12-22 14:26:10|618.68|615.68|618.74|615.74|618.74|615.74|618.58|615.58|24
1608647180000|2020-12-22 14:26:20|618.73|615.73|618.61|615.61|618.74|615.74|618.55|615.55|27
1608647190000|2020-12-22 14:26:30|618.59|615.59|618.54|615.54|618.71|615.71|618.53|615.53|32
1608647200000|2020-12-22 14:26:40|618.53|615.53|618.43|615.43|618.53|615.53|618.29|615.29|33
1608647210000|2020-12-22 14:26:50|618.46|615.46|618.52|615.52|619.02|616.02|618.41|615.41|32
1608647220000|2020-12-22 14:27:00|618.56|615.56|618.89|615.89|618.89|615.89|618.48|615.48|30
1608647230000|2020-12-22 14:27:10|618.93|615.93|618.81|615.81|618.94|615.94|618.74|615.74|24
1608647240000|2020-12-22 14:27:20|618.8|615.8|618.84|615.84|618.84|615.84|618.78|615.78|25
1608647250000|2020-12-22 14:27:30|618.83|615.83|618.87|615.87|618.89|615.89|618.83|615.83|18
1608647260000|2020-12-22 14:27:40|618.88|615.88|618.86|615.86|618.9|615.9|618.84|615.84|23
1608647270000|2020-12-22 14:27:50|618.84|615.84|618.84|615.84|618.88|615.88|618.73|615.73|29
1608647280000|2020-12-22 14:28:00|618.88|615.88|619.35|616.35|619.35|616.35|618.82|615.82|32
1608647290000|2020-12-22 14:28:10|619.36|616.36|619.3|616.3|619.44|616.44|619.27|616.27|24
1608647300000|2020-12-22 14:28:20|619.28|616.28|619.35|616.35|619.37|616.37|619.28|616.28|24
1608647310000|2020-12-22 14:28:30|619.32|616.32|619.04|616.04|619.32|616.32|619.01|616.01|27
1608647320000|2020-12-22 14:28:40|619.06|616.06|619.04|616.04|619.07|616.07|618.92|615.92|22
1608647330000|2020-12-22 14:28:50|619.05|616.05|619.13|616.13|619.13|616.13|619|616|29
1608647340000|2020-12-22 14:29:00|619.12|616.12|619.28|616.28|619.28|616.28|619.02|616.02|25
1608647350000|2020-12-22 14:29:10|619.27|616.27|619.25|616.25|619.28|616.28|619.25|616.25|17
1608647360000|2020-12-22 14:29:20|619.27|616.27|619.15|616.15|619.27|616.27|619.15|616.15|17
1608647370000|2020-12-22 14:29:30|619.16|616.16|619.22|616.22|619.26|616.26|619.14|616.14|24
1608647380000|2020-12-22 14:29:40|619.21|616.21|618.96|615.96|619.22|616.22|618.96|615.96|21
1608647390000|2020-12-22 14:29:50|618.95|615.95|618.95|615.95|618.98|615.98|618.92|615.92|15
1608647400000|2020-12-22 14:30:00|618.93|615.93|619.19|616.19|619.26|616.26|618.93|615.93|28
1608647410000|2020-12-22 14:30:10|619.18|616.18|618.91|615.91|619.21|616.21|618.91|615.91|24
1608647420000|2020-12-22 14:30:20|618.89|615.89|618.82|615.82|618.89|615.89|618.7|615.7|20
1608647430000|2020-12-22 14:30:30|618.75|615.75|618.93|615.93|618.95|615.95|618.72|615.72|26
1608647440000|2020-12-22 14:30:40|618.95|615.95|619.05|616.05|619.08|616.08|618.92|615.92|21
1608647450000|2020-12-22 14:30:50|619.07|616.07|618.96|615.96|619.08|616.08|618.96|615.96|23
1608647460000|2020-12-22 14:31:00|618.97|615.97|618.96|615.96|618.98|615.98|618.93|615.93|14
1608647470000|2020-12-22 14:31:10|618.95|615.95|618.93|615.93|618.95|615.95|618.92|615.92|8
1608647480000|2020-12-22 14:31:20|618.94|615.94|618.92|615.92|618.95|615.95|618.91|615.91|10
1608647490000|2020-12-22 14:31:30|618.91|615.91|619.07|616.07|619.11|616.11|618.91|615.91|17
1608647500000|2020-12-22 14:31:40|619.08|616.08|618.95|615.95|619.08|616.08|618.95|615.95|15
1608647510000|2020-12-22 14:31:50|618.93|615.93|618.91|615.91|618.94|615.94|618.91|615.91|14
1608647520000|2020-12-22 14:32:00|618.92|615.92|618.74|615.74|618.92|615.92|618.69|615.69|15
1608647530000|2020-12-22 14:32:10|618.71|615.71|618.72|615.72|618.82|615.82|618.59|615.59|29
1608647540000|2020-12-22 14:32:20|618.73|615.73|618.68|615.68|618.76|615.76|618.68|615.68|27
1608647550000|2020-12-22 14:32:30|618.66|615.66|618.62|615.62|618.72|615.72|618.6|615.6|27
1608647560000|2020-12-22 14:32:40|618.61|615.61|618.82|615.82|618.87|615.87|618.53|615.53|28
1608647570000|2020-12-22 14:32:50|618.83|615.83|618.75|615.75|618.84|615.84|618.72|615.72|20
1608647580000|2020-12-22 14:33:00|618.72|615.72|618.6|615.6|618.75|615.75|618.58|615.58|30
1608647590000|2020-12-22 14:33:10|618.59|615.59|618.43|615.43|618.64|615.64|618.41|615.41|24
1608647600000|2020-12-22 14:33:20|618.44|615.44|618.43|615.43|618.66|615.66|618.41|615.41|26
1608647610000|2020-12-22 14:33:30|618.42|615.42|618.42|615.42|618.49|615.49|618.4|615.4|25
1608647620000|2020-12-22 14:33:40|618.46|615.46|618.18|615.18|618.46|615.46|618.17|615.17|29
1608647630000|2020-12-22 14:33:50|618.16|615.16|618.3|615.3|618.3|615.3|618.15|615.15|23
1608647640000|2020-12-22 14:34:00|618.29|615.29|618.31|615.31|618.44|615.44|618.27|615.27|26
1608647650000|2020-12-22 14:34:10|618.28|615.28|618.38|615.38|618.48|615.48|618.28|615.28|19
1608647660000|2020-12-22 14:34:20|618.39|615.39|618.44|615.44|618.59|615.59|618.37|615.37|28
1608647670000|2020-12-22 14:34:30|618.43|615.43|618.25|615.25|618.43|615.43|618.15|615.15|27
1608647680000|2020-12-22 14:34:40|618.32|615.32|618.45|615.45|618.45|615.45|618.28|615.28|21
1608647690000|2020-12-22 14:34:50|618.44|615.44|618.48|615.48|618.51|615.51|618.39|615.39|29
1608647700000|2020-12-22 14:35:00|618.49|615.49|618.62|615.62|618.62|615.62|618.41|615.41|16
1608647710000|2020-12-22 14:35:10|618.64|615.64|618.72|615.72|618.85|615.85|618.64|615.64|33
1608647720000|2020-12-22 14:35:20|618.78|615.78|618.92|615.92|618.92|615.92|618.75|615.75|22
1608647730000|2020-12-22 14:35:30|618.91|615.91|618.83|615.83|618.91|615.91|618.76|615.76|29
1608647740000|2020-12-22 14:35:40|618.86|615.86|618.97|615.97|618.97|615.97|618.77|615.77|25
1608647750000|2020-12-22 14:35:50|618.94|615.94|619.04|616.04|619.08|616.08|618.93|615.93|26
1608647760000|2020-12-22 14:36:00|619.03|616.03|619.1|616.1|619.1|616.1|619.01|616.01|25
1608647770000|2020-12-22 14:36:10|619.18|616.18|619.17|616.17|619.19|616.19|619.14|616.14|18
1608647780000|2020-12-22 14:36:20|619.18|616.18|619.11|616.11|619.2|616.2|619.09|616.09|20
1608647790000|2020-12-22 14:36:30|619.12|616.12|619.14|616.14|619.15|616.15|619.11|616.11|18
1608647800000|2020-12-22 14:36:40|619.15|616.15|619.12|616.12|619.15|616.15|619.12|616.12|17
1608647810000|2020-12-22 14:36:50|619.13|616.13|619.19|616.19|619.19|616.19|618.96|615.96|26
1608647820000|2020-12-22 14:37:00|619.18|616.18|619.08|616.08|619.19|616.19|619.02|616.02|29
1608647830000|2020-12-22 14:37:10|619.09|616.09|618.98|615.98|619.2|616.2|618.98|615.98|25
1608647840000|2020-12-22 14:37:20|618.99|615.99|618.75|615.75|618.99|615.99|618.74|615.74|27
1608647850000|2020-12-22 14:37:30|618.77|615.77|618.54|615.54|618.82|615.82|618.54|615.54|26
1608647860000|2020-12-22 14:37:40|618.55|615.55|618.67|615.67|618.67|615.67|618.55|615.55|27
1608647870000|2020-12-22 14:37:50|618.69|615.69|619.18|616.18|619.18|616.18|618.69|615.69|28
1608647880000|2020-12-22 14:38:00|619.16|616.16|619.18|616.18|619.21|616.21|619.12|616.12|30
1608647890000|2020-12-22 14:38:10|619.16|616.16|619.26|616.26|619.28|616.28|619.16|616.16|22
1608647900000|2020-12-22 14:38:20|619.27|616.27|619.18|616.18|619.27|616.27|619.13|616.13|27
1608647910000|2020-12-22 14:38:30|619.15|616.15|619.23|616.23|619.27|616.27|619.15|616.15|20
1608647920000|2020-12-22 14:38:40|619.21|616.21|619.32|616.32|619.32|616.32|619.2|616.2|24
1608647930000|2020-12-22 14:38:50|619.31|616.31|619.51|616.51|619.51|616.51|619.24|616.24|21
1608647940000|2020-12-22 14:39:00|619.54|616.54|619.52|616.52|619.55|616.55|619.46|616.46|31
1608647950000|2020-12-22 14:39:10|619.47|616.47|619.57|616.57|619.6|616.6|619.47|616.47|25
1608647960000|2020-12-22 14:39:20|619.56|616.56|619.52|616.52|619.57|616.57|619.5|616.5|26
1608647970000|2020-12-22 14:39:30|619.53|616.53|619.55|616.55|619.55|616.55|619.49|616.49|21
1608647980000|2020-12-22 14:39:40|619.54|616.54|619.57|616.57|619.58|616.58|619.49|616.49|21
1608647990000|2020-12-22 14:39:50|619.58|616.58|619.46|616.46|619.58|616.58|619.44|616.44|28
1608648000000|2020-12-22 14:40:00|619.45|616.45|619.39|616.39|619.45|616.45|619.31|616.31|21
1608648010000|2020-12-22 14:40:10|619.44|616.44|619.51|616.51|619.53|616.53|619.44|616.44|27
1608648020000|2020-12-22 14:40:20|619.48|616.48|619.44|616.44|619.51|616.51|619.42|616.42|16
1608648030000|2020-12-22 14:40:30|619.43|616.43|619.51|616.51|619.53|616.53|619.42|616.42|21
1608648040000|2020-12-22 14:40:40|619.52|616.52|619.54|616.54|619.56|616.56|619.51|616.51|21
1608648050000|2020-12-22 14:40:50|619.53|616.53|619.51|616.51|619.56|616.56|619.5|616.5|18
1608648060000|2020-12-22 14:41:00|619.48|616.48|619.5|616.5|619.51|616.51|619.47|616.47|18
1608648070000|2020-12-22 14:41:10|619.51|616.51|619.33|616.33|619.51|616.51|619.33|616.33|22
1608648080000|2020-12-22 14:41:20|619.35|616.35|619.41|616.41|619.42|616.42|619.33|616.33|31
1608648090000|2020-12-22 14:41:30|619.32|616.32|619.36|616.36|619.37|616.37|619.3|616.3|22
1608648100000|2020-12-22 14:41:40|619.32|616.32|619.07|616.07|619.33|616.33|619.06|616.06|32
1608648110000|2020-12-22 14:41:50|619.06|616.06|618.92|615.92|619.11|616.11|618.92|615.92|29
1608648120000|2020-12-22 14:42:00|618.93|615.93|618.67|615.67|618.94|615.94|618.67|615.67|27
1608648130000|2020-12-22 14:42:10|618.68|615.68|618.69|615.69|618.72|615.72|618.65|615.65|26
1608648140000|2020-12-22 14:42:20|618.72|615.72|618.69|615.69|618.81|615.81|618.68|615.68|20
1608648150000|2020-12-22 14:42:30|618.55|615.55|618.41|615.41|618.82|615.82|618.41|615.41|28
1608648160000|2020-12-22 14:42:40|618.43|615.43|617.98|614.98|618.47|615.47|617.95|614.95|29
1608648170000|2020-12-22 14:42:50|617.97|614.97|618|615|618.16|615.16|617.95|614.95|30
1608648180000|2020-12-22 14:43:00|617.99|614.99|617.34|614.34|618|615|617.25|614.25|31
1608648190000|2020-12-22 14:43:10|617.39|614.39|617.18|614.18|617.39|614.39|617.12|614.12|33
1608648200000|2020-12-22 14:43:20|617.16|614.16|617.29|614.29|617.3|614.3|617.11|614.11|34
1608648210000|2020-12-22 14:43:30|617.3|614.3|617.38|614.38|617.41|614.41|617.3|614.3|21
1608648220000|2020-12-22 14:43:40|617.37|614.37|617.38|614.38|617.41|614.41|617.34|614.34|23
1608648230000|2020-12-22 14:43:50|617.4|614.4|617.64|614.64|617.64|614.64|617.38|614.38|24
1608648240000|2020-12-22 14:44:00|617.67|614.67|617.62|614.62|617.74|614.74|617.58|614.58|26
1608648250000|2020-12-22 14:44:10|617.61|614.61|617.58|614.58|617.67|614.67|617.56|614.56|27
1608648260000|2020-12-22 14:44:20|617.59|614.59|617.37|614.37|617.6|614.6|617.37|614.37|26
1608648270000|2020-12-22 14:44:30|617.4|614.4|617.54|614.54|617.62|614.62|617.38|614.38|20
1608648280000|2020-12-22 14:44:40|617.52|614.52|617.6|614.6|617.6|614.6|617.51|614.51|24
1608648290000|2020-12-22 14:44:50|617.58|614.58|617.61|614.61|617.62|614.62|617.57|614.57|19
1608648300000|2020-12-22 14:45:00|617.6|614.6|617.81|614.81|617.82|614.82|617.59|614.59|25
1608648310000|2020-12-22 14:45:10|617.78|614.78|618.13|615.13|618.13|615.13|617.62|614.62|20
1608648320000|2020-12-22 14:45:20|618.12|615.12|618.14|615.14|618.17|615.17|618.12|615.12|23
1608648330000|2020-12-22 14:45:30|618.15|615.15|618.02|615.02|618.17|615.17|617.94|614.94|24
1608648340000|2020-12-22 14:45:40|618.04|615.04|618.13|615.13|618.19|615.19|618.04|615.04|17
1608648350000|2020-12-22 14:45:50|618.14|615.14|618.31|615.31|618.31|615.31|618.14|615.14|14
1608648360000|2020-12-22 14:46:00|618.35|615.35|618.56|615.56|618.58|615.58|618.31|615.31|18
1608648370000|2020-12-22 14:46:10|618.55|615.55|618.46|615.46|618.68|615.68|618.46|615.46|24
1608648380000|2020-12-22 14:46:20|618.45|615.45|618.5|615.5|618.52|615.52|618.43|615.43|17
1608648390000|2020-12-22 14:46:30|618.55|615.55|618.52|615.52|618.57|615.57|618.51|615.51|13
1608648400000|2020-12-22 14:46:40|618.53|615.53|618.51|615.51|618.53|615.53|618.49|615.49|17
1608648410000|2020-12-22 14:46:50|618.52|615.52|618.6|615.6|618.6|615.6|618.51|615.51|16
1608648420000|2020-12-22 14:47:00|618.61|615.61|618.88|615.88|618.89|615.89|618.6|615.6|31
1608648430000|2020-12-22 14:47:10|618.85|615.85|618.89|615.89|618.89|615.89|618.81|615.81|16
1608648440000|2020-12-22 14:47:20|618.88|615.88|618.93|615.93|618.96|615.96|618.85|615.85|17
1608648450000|2020-12-22 14:47:30|618.98|615.98|618.9|615.9|618.98|615.98|618.86|615.86|20
1608648460000|2020-12-22 14:47:40|618.91|615.91|618.95|615.95|618.98|615.98|618.91|615.91|19
1608648470000|2020-12-22 14:47:50|618.94|615.94|619.29|616.29|619.3|616.3|618.9|615.9|24
1608648480000|2020-12-22 14:48:00|619.3|616.3|619.34|616.34|619.36|616.36|619.3|616.3|11
1608648490000|2020-12-22 14:48:10|619.31|616.31|619.46|616.46|619.46|616.46|619.31|616.31|13
1608648500000|2020-12-22 14:48:20|619.48|616.48|619.51|616.51|619.52|616.52|619.46|616.46|16
1608648510000|2020-12-22 14:48:30|619.52|616.52|619.63|616.63|619.65|616.65|619.52|616.52|14
1608648520000|2020-12-22 14:48:40|619.64|616.64|619.72|616.72|619.72|616.72|619.64|616.64|19
1608648530000|2020-12-22 14:48:50|619.73|616.73|619.68|616.68|619.79|616.79|619.68|616.68|16
1608648540000|2020-12-22 14:49:00|619.67|616.67|619.55|616.55|619.76|616.76|619.55|616.55|27
1608648550000|2020-12-22 14:49:10|619.57|616.57|619.47|616.47|619.57|616.57|619.43|616.43|22
1608648560000|2020-12-22 14:49:20|619.49|616.49|619.64|616.64|619.71|616.71|619.49|616.49|28
1608648570000|2020-12-22 14:49:30|619.65|616.65|619.55|616.55|619.65|616.65|619.52|616.52|25
1608648580000|2020-12-22 14:49:40|619.54|616.54|619.51|616.51|619.55|616.55|619.5|616.5|26
1608648590000|2020-12-22 14:49:50|619.48|616.48|619.4|616.4|619.5|616.5|619.31|616.31|25
1608648600000|2020-12-22 14:50:00|619.39|616.39|619.24|616.24|619.39|616.39|619.22|616.22|24
1608648610000|2020-12-22 14:50:10|619.23|616.23|619.28|616.28|619.3|616.3|619.13|616.13|24
1608648620000|2020-12-22 14:50:20|619.3|616.3|619.25|616.25|619.3|616.3|619.2|616.2|31
1608648630000|2020-12-22 14:50:30|619.24|616.24|619.26|616.26|619.36|616.36|619.2|616.2|29
1608648640000|2020-12-22 14:50:40|619.27|616.27|619.37|616.37|619.41|616.41|619.21|616.21|24
1608648650000|2020-12-22 14:50:50|619.35|616.35|619.32|616.32|619.37|616.37|619.31|616.31|21
1608648660000|2020-12-22 14:51:00|619.31|616.31|619.27|616.27|619.33|616.33|619.27|616.27|17
1608648670000|2020-12-22 14:51:10|619.25|616.25|619.21|616.21|619.25|616.25|619.19|616.19|13
1608648680000|2020-12-22 14:51:20|619.23|616.23|619.3|616.3|619.33|616.33|619.23|616.23|17
1608648690000|2020-12-22 14:51:30|619.32|616.32|619.31|616.31|619.35|616.35|619.31|616.31|15
1608648700000|2020-12-22 14:51:40|619.32|616.32|619.42|616.42|619.42|616.42|619.31|616.31|16
1608648710000|2020-12-22 14:51:50|619.4|616.4|619.23|616.23|619.41|616.41|619.23|616.23|24
1608648720000|2020-12-22 14:52:00|619.25|616.25|619.4|616.4|619.46|616.46|619.24|616.24|27
1608648730000|2020-12-22 14:52:10|619.37|616.37|619.38|616.38|619.43|616.43|619.33|616.33|24
1608648740000|2020-12-22 14:52:20|619.4|616.4|619.43|616.43|619.44|616.44|619.37|616.37|10
1608648750000|2020-12-22 14:52:30|619.44|616.44|619.64|616.64|619.69|616.69|619.44|616.44|24
1608648760000|2020-12-22 14:52:40|619.65|616.65|619.9|616.9|619.91|616.91|619.6|616.6|31
1608648770000|2020-12-22 14:52:50|619.92|616.92|619.77|616.77|619.93|616.93|619.75|616.75|28
1608648780000|2020-12-22 14:53:00|619.76|616.76|619.91|616.91|619.93|616.93|619.76|616.76|17
1608648790000|2020-12-22 14:53:10|619.93|616.93|619.9|616.9|619.94|616.94|619.83|616.83|21
1608648800000|2020-12-22 14:53:20|619.94|616.94|619.93|616.93|619.99|616.99|619.85|616.85|27
1608648810000|2020-12-22 14:53:30|619.92|616.92|619.82|616.82|619.92|616.92|619.77|616.77|28
1608648820000|2020-12-22 14:53:40|619.83|616.83|619.75|616.75|619.86|616.86|619.75|616.75|19
1608648830000|2020-12-22 14:53:50|619.77|616.77|619.7|616.7|619.87|616.87|619.7|616.7|26
1608648840000|2020-12-22 14:54:00|619.72|616.72|619.75|616.75|619.87|616.87|619.63|616.63|26
1608648850000|2020-12-22 14:54:10|619.73|616.73|619.87|616.87|619.9|616.9|619.71|616.71|29
1608648860000|2020-12-22 14:54:20|619.86|616.86|619.84|616.84|619.9|616.9|619.84|616.84|27
1608648870000|2020-12-22 14:54:30|619.79|616.79|619.77|616.77|619.82|616.82|619.72|616.72|22
1608648880000|2020-12-22 14:54:40|619.78|616.78|620.18|617.18|620.2|617.2|619.77|616.77|24
1608648890000|2020-12-22 14:54:50|620.19|617.19|620.14|617.14|620.19|617.19|620.14|617.14|18
1608648900000|2020-12-22 14:55:00|620.15|617.15|619.98|616.98|620.17|617.17|619.95|616.95|22
1608648910000|2020-12-22 14:55:10|619.97|616.97|620.42|617.42|620.45|617.45|619.96|616.96|27
1608648920000|2020-12-22 14:55:20|620.43|617.43|620.45|617.45|620.47|617.47|620.39|617.39|19
1608648930000|2020-12-22 14:55:30|620.47|617.47|620.63|617.63|620.64|617.64|620.47|617.47|20
1608648940000|2020-12-22 14:55:40|620.62|617.62|620.68|617.68|620.71|617.71|620.62|617.62|19
1608648950000|2020-12-22 14:55:50|620.67|617.67|620.65|617.65|620.67|617.67|620.62|617.62|16
1608648960000|2020-12-22 14:56:00|620.64|617.64|620.38|617.38|620.64|617.64|620.35|617.35|26
1608648970000|2020-12-22 14:56:10|620.4|617.4|620.3|617.3|620.4|617.4|620.3|617.3|23
1608648980000|2020-12-22 14:56:20|620.31|617.31|620.29|617.29|620.35|617.35|620.23|617.23|23
1608648990000|2020-12-22 14:56:30|620.26|617.26|620.14|617.14|620.26|617.26|620.13|617.13|11
1608649000000|2020-12-22 14:56:40|620.15|617.15|620.13|617.13|620.17|617.17|620.13|617.13|13
1608649010000|2020-12-22 14:56:50|620.14|617.14|619.56|616.56|620.14|617.14|619.56|616.56|24
1608649020000|2020-12-22 14:57:00|619.55|616.55|619.47|616.47|619.55|616.55|619.38|616.38|26
1608649030000|2020-12-22 14:57:10|619.44|616.44|619.73|616.73|619.75|616.75|619.41|616.41|23
1608649040000|2020-12-22 14:57:20|619.74|616.74|619.48|616.48|619.76|616.76|619.46|616.46|30
1608649050000|2020-12-22 14:57:30|619.49|616.49|619.23|616.23|619.49|616.49|619.23|616.23|21
1608649060000|2020-12-22 14:57:40|619.26|616.26|618.91|615.91|619.26|616.26|618.91|615.91|36
1608649070000|2020-12-22 14:57:50|618.94|615.94|618.72|615.72|618.94|615.94|618.72|615.72|34
1608649080000|2020-12-22 14:58:00|618.75|615.75|618.73|615.73|618.76|615.76|618.63|615.63|25
1608649090000|2020-12-22 14:58:10|618.75|615.75|618.75|615.75|618.79|615.79|618.73|615.73|24
1608649100000|2020-12-22 14:58:20|618.76|615.76|618.73|615.73|618.77|615.77|618.73|615.73|24
1608649110000|2020-12-22 14:58:30|618.74|615.74|619.04|616.04|619.06|616.06|618.73|615.73|25
1608649120000|2020-12-22 14:58:40|619.03|616.03|619.15|616.15|619.27|616.27|619.03|616.03|28
1608649130000|2020-12-22 14:58:50|619.2|616.2|618.8|615.8|619.24|616.24|618.79|615.79|29
1608649140000|2020-12-22 14:59:00|618.76|615.76|619.05|616.05|619.07|616.07|618.7|615.7|28
1608649150000|2020-12-22 14:59:10|619.07|616.07|619.33|616.33|619.33|616.33|619.04|616.04|28
1608649160000|2020-12-22 14:59:20|619.28|616.28|619.17|616.17|619.31|616.31|619.11|616.11|22
1608649170000|2020-12-22 14:59:30|619.16|616.16|619.2|616.2|619.2|616.2|619.05|616.05|26
1608649180000|2020-12-22 14:59:40|619.19|616.19|619.12|616.12|619.2|616.2|619.11|616.11|25
1608649190000|2020-12-22 14:59:50|619.1|616.1|619.34|616.34|619.35|616.35|619.09|616.09|22
1608649200000|2020-12-22 15:00:00|619.36|616.36|619.48|616.48|619.51|616.51|619.34|616.34|31
1608649210000|2020-12-22 15:00:10|619.49|616.49|619.59|616.59|619.59|616.59|619.47|616.47|20
1608649220000|2020-12-22 15:00:20|619.58|616.58|619.52|616.52|619.59|616.59|619.49|616.49|22
1608649230000|2020-12-22 15:00:30|619.51|616.51|619.49|616.49|619.51|616.51|619.4|616.4|24
1608649240000|2020-12-22 15:00:40|619.51|616.51|619.52|616.52|619.57|616.57|619.5|616.5|21
1608649250000|2020-12-22 15:00:50|619.53|616.53|619.73|616.73|619.74|616.74|619.53|616.53|21
1608649260000|2020-12-22 15:01:00|619.74|616.74|619.93|616.93|619.94|616.94|619.74|616.74|25
1608649270000|2020-12-22 15:01:10|619.92|616.92|619.84|616.84|619.92|616.92|619.79|616.79|20
1608649280000|2020-12-22 15:01:20|619.83|616.83|619.43|616.43|619.83|616.83|619.43|616.43|26
1608649290000|2020-12-22 15:01:30|619.45|616.45|619.6|616.6|619.6|616.6|619.36|616.36|29
1608649300000|2020-12-22 15:01:40|619.62|616.62|619.65|616.65|619.65|616.65|619.53|616.53|23
1608649310000|2020-12-22 15:01:50|619.64|616.64|619.41|616.41|619.65|616.65|619.4|616.4|31
1608649320000|2020-12-22 15:02:00|619.39|616.39|619.1|616.1|619.4|616.4|619.09|616.09|30
1608649330000|2020-12-22 15:02:10|619.09|616.09|619.08|616.08|619.16|616.16|619.05|616.05|28
1608649340000|2020-12-22 15:02:20|619.09|616.09|619.09|616.09|619.13|616.13|619.02|616.02|32
1608649350000|2020-12-22 15:02:30|619.06|616.06|619.11|616.11|619.12|616.12|619.03|616.03|24
1608649360000|2020-12-22 15:02:40|619.1|616.1|618.76|615.76|619.11|616.11|618.76|615.76|14
1608649370000|2020-12-22 15:02:50|618.74|615.74|618.5|615.5|618.76|615.76|618.46|615.46|32
1608649380000|2020-12-22 15:03:00|618.51|615.51|618.54|615.54|618.56|615.56|618.33|615.33|31
1608649390000|2020-12-22 15:03:10|618.51|615.51|618.33|615.33|618.54|615.54|618.29|615.29|27
1608649400000|2020-12-22 15:03:20|618.3|615.3|618.02|615.02|618.3|615.3|618.02|615.02|28
1608649410000|2020-12-22 15:03:30|617.99|614.99|618.01|615.01|618.13|615.13|617.99|614.99|25
1608649420000|2020-12-22 15:03:40|618.02|615.02|617.95|614.95|618.03|615.03|617.8|614.8|26
1608649430000|2020-12-22 15:03:50|617.94|614.94|617.88|614.88|617.97|614.97|617.84|614.84|21
1608649440000|2020-12-22 15:04:00|617.87|614.87|617.96|614.96|617.98|614.98|617.87|614.87|27
1608649450000|2020-12-22 15:04:10|617.97|614.97|617.92|614.92|618|615|617.91|614.91|16
1608649460000|2020-12-22 15:04:20|617.91|614.91|618.41|615.41|618.51|615.51|617.9|614.9|26
1608649470000|2020-12-22 15:04:30|618.4|615.4|618.19|615.19|618.45|615.45|618.13|615.13|23
1608649480000|2020-12-22 15:04:40|618.18|615.18|618.15|615.15|618.19|615.19|618.14|615.14|17
1608649490000|2020-12-22 15:04:50|618.14|615.14|618.11|615.11|618.14|615.14|618.1|615.1|13
1608649500000|2020-12-22 15:05:00|618.1|615.1|618.16|615.16|618.16|615.16|618.05|615.05|16
1608649510000|2020-12-22 15:05:10|618.15|615.15|618.05|615.05|618.15|615.15|618.04|615.04|16
1608649520000|2020-12-22 15:05:20|618.04|615.04|618.15|615.15|618.15|615.15|618.04|615.04|22
1608649530000|2020-12-22 15:05:30|618.16|615.16|618.08|615.08|618.18|615.18|618.08|615.08|16
1608649540000|2020-12-22 15:05:40|618.11|615.11|618.09|615.09|618.16|615.16|618.07|615.07|17
1608649550000|2020-12-22 15:05:50|618.07|615.07|618.13|615.13|618.13|615.13|618.06|615.06|15
1608649560000|2020-12-22 15:06:00|618.14|615.14|618.12|615.12|618.17|615.17|618.12|615.12|5
1608649570000|2020-12-22 15:06:10|618.14|615.14|618.3|615.3|618.3|615.3|618.1|615.1|13
1608649580000|2020-12-22 15:06:20|618.31|615.31|618.22|615.22|618.36|615.36|618.21|615.21|19
1608649590000|2020-12-22 15:06:30|618.24|615.24|618.28|615.28|618.29|615.29|618.22|615.22|22
1608649600000|2020-12-22 15:06:40|618.32|615.32|618.28|615.28|618.32|615.32|618.27|615.27|9
1608649610000|2020-12-22 15:06:50|618.25|615.25|618.22|615.22|618.26|615.26|618.21|615.21|15
1608649620000|2020-12-22 15:07:00|618.23|615.23|618.26|615.26|618.31|615.31|618.22|615.22|12
1608649630000|2020-12-22 15:07:10|618.27|615.27|618.45|615.45|618.49|615.49|618.27|615.27|26
1608649640000|2020-12-22 15:07:20|618.44|615.44|618.6|615.6|618.62|615.62|618.44|615.44|21
1608649650000|2020-12-22 15:07:30|618.61|615.61|618.61|615.61|618.61|615.61|618.59|615.59|3
1608649660000|2020-12-22 15:07:40|618.62|615.62|618.73|615.73|618.74|615.74|618.61|615.61|16
1608649670000|2020-12-22 15:07:50|618.72|615.72|618.73|615.73|618.8|615.8|618.71|615.71|19
1608649680000|2020-12-22 15:08:00|618.75|615.75|618.72|615.72|618.75|615.75|618.7|615.7|18
1608649690000|2020-12-22 15:08:10|618.73|615.73|618.78|615.78|618.8|615.8|618.69|615.69|22
1608649700000|2020-12-22 15:08:20|618.79|615.79|618.89|615.89|618.9|615.9|618.76|615.76|12
1608649710000|2020-12-22 15:08:30|618.88|615.88|618.76|615.76|618.9|615.9|618.76|615.76|18
1608649720000|2020-12-22 15:08:40|618.75|615.75|618.25|615.25|618.75|615.75|618.25|615.25|26
1608649730000|2020-12-22 15:08:50|618.17|615.17|618.16|615.16|618.25|615.25|618.03|615.03|31
1608649740000|2020-12-22 15:09:00|618.15|615.15|618|615|618.2|615.2|617.97|614.97|25
1608649750000|2020-12-22 15:09:10|617.96|614.96|618.15|615.15|618.16|615.16|617.94|614.94|24
1608649760000|2020-12-22 15:09:20|618.17|615.17|618.37|615.37|618.4|615.4|618.17|615.17|26
1608649770000|2020-12-22 15:09:30|618.34|615.34|618.27|615.27|618.34|615.34|618.16|615.16|28
1608649780000|2020-12-22 15:09:40|618.28|615.28|618.75|615.75|618.78|615.78|618.28|615.28|17
1608649790000|2020-12-22 15:09:50|618.76|615.76|618.81|615.81|618.82|615.82|618.66|615.66|22
1608649800000|2020-12-22 15:10:00|618.8|615.8|618.84|615.84|618.86|615.86|618.76|615.76|20
1608649810000|2020-12-22 15:10:10|618.85|615.85|618.82|615.82|618.86|615.86|618.8|615.8|23
1608649820000|2020-12-22 15:10:20|618.81|615.81|618.9|615.9|618.93|615.93|618.77|615.77|17
1608649830000|2020-12-22 15:10:30|618.91|615.91|618.92|615.92|618.92|615.92|618.88|615.88|10
1608649840000|2020-12-22 15:10:40|618.94|615.94|618.94|615.94|619.06|616.06|618.94|615.94|24
1608649850000|2020-12-22 15:10:50|618.96|615.96|618.78|615.78|618.96|615.96|618.77|615.77|29
1608649860000|2020-12-22 15:11:00|618.77|615.77|618.96|615.96|618.98|615.98|618.76|615.76|25
1608649870000|2020-12-22 15:11:10|618.94|615.94|619.13|616.13|619.13|616.13|618.94|615.94|24
1608649880000|2020-12-22 15:11:20|619.15|616.15|619.45|616.45|619.47|616.47|619.15|616.15|22
1608649890000|2020-12-22 15:11:30|619.47|616.47|619.42|616.42|619.49|616.49|619.41|616.41|20
1608649900000|2020-12-22 15:11:40|619.41|616.41|619.43|616.43|619.44|616.44|619.41|616.41|6
1608649910000|2020-12-22 15:11:50|619.42|616.42|619.45|616.45|619.46|616.46|619.42|616.42|15
1608649920000|2020-12-22 15:12:00|619.47|616.47|619.38|616.38|619.48|616.48|619.38|616.38|16
1608649930000|2020-12-22 15:12:10|619.4|616.4|619.18|616.18|619.41|616.41|619.18|616.18|18
1608649940000|2020-12-22 15:12:20|619.14|616.14|619.12|616.12|619.22|616.22|619.12|616.12|25
1608649950000|2020-12-22 15:12:30|619.14|616.14|619.12|616.12|619.18|616.18|619.03|616.03|22
1608649960000|2020-12-22 15:12:40|619.07|616.07|618.82|615.82|619.14|616.14|618.71|615.71|28
1608649970000|2020-12-22 15:12:50|618.77|615.77|618.44|615.44|618.83|615.83|618.44|615.44|21
1608649980000|2020-12-22 15:13:00|618.46|615.46|618.5|615.5|618.5|615.5|618.43|615.43|30
1608649990000|2020-12-22 15:13:10|618.49|615.49|618.79|615.79|618.8|615.8|618.49|615.49|29
1608650000000|2020-12-22 15:13:20|618.8|615.8|618.62|615.62|618.8|615.8|618.6|615.6|27
1608650010000|2020-12-22 15:13:30|618.63|615.63|618.55|615.55|618.63|615.63|618.52|615.52|26
1608650020000|2020-12-22 15:13:40|618.56|615.56|618.76|615.76|618.8|615.8|618.56|615.56|22
1608650030000|2020-12-22 15:13:50|618.75|615.75|618.85|615.85|618.97|615.97|618.75|615.75|27
1608650040000|2020-12-22 15:14:00|618.8|615.8|618.81|615.81|618.83|615.83|618.76|615.76|17
1608650050000|2020-12-22 15:14:10|618.79|615.79|618.77|615.77|618.8|615.8|618.77|615.77|11
1608650060000|2020-12-22 15:14:20|618.78|615.78|618.74|615.74|618.79|615.79|618.74|615.74|9
1608650070000|2020-12-22 15:14:30|618.75|615.75|619.07|616.07|619.12|616.12|618.74|615.74|17
1608650080000|2020-12-22 15:14:40|619.08|616.08|619.05|616.05|619.1|616.1|619.05|616.05|10
1608650090000|2020-12-22 15:14:50|619.04|616.04|618.94|615.94|619.08|616.08|618.94|615.94|15
1608650100000|2020-12-22 15:15:00|618.95|615.95|619.15|616.15|619.18|616.18|618.95|615.95|25
1608650110000|2020-12-22 15:15:10|619.18|616.18|619.18|616.18|619.23|616.23|619.14|616.14|19
1608650120000|2020-12-22 15:15:20|619.22|616.22|619.24|616.24|619.24|616.24|619.16|616.16|18
1608650130000|2020-12-22 15:15:30|619.25|616.25|619.31|616.31|619.35|616.35|619.22|616.22|16
1608650140000|2020-12-22 15:15:40|619.32|616.32|619.31|616.31|619.32|616.32|619.29|616.29|11
1608650150000|2020-12-22 15:15:50|619.32|616.32|619.6|616.6|619.64|616.64|619.3|616.3|26
1608650160000|2020-12-22 15:16:00|619.59|616.59|620|617|620|617|619.57|616.57|24
1608650170000|2020-12-22 15:16:10|620.02|617.02|619.99|616.99|620.03|617.03|619.98|616.98|23
1608650180000|2020-12-22 15:16:20|620|617|620.21|617.21|620.21|617.21|619.99|616.99|17
1608650190000|2020-12-22 15:16:30|620.22|617.22|620.11|617.11|620.23|617.23|620.1|617.1|24
1608650200000|2020-12-22 15:16:40|620.1|617.1|619.98|616.98|620.1|617.1|619.97|616.97|21
1608650210000|2020-12-22 15:16:50|619.95|616.95|620.12|617.12|620.12|617.12|619.91|616.91|23
1608650220000|2020-12-22 15:17:00|620.1|617.1|620.12|617.12|620.13|617.13|620.09|617.09|15
1608650230000|2020-12-22 15:17:10|620.11|617.11|620.09|617.09|620.15|617.15|620.09|617.09|18
1608650240000|2020-12-22 15:17:20|620.1|617.1|620.17|617.17|620.19|617.19|620.09|617.09|16
1608650250000|2020-12-22 15:17:30|620.16|617.16|620.17|617.17|620.2|617.2|620.16|617.16|18
1608650260000|2020-12-22 15:17:40|620.19|617.19|620.14|617.14|620.19|617.19|620.08|617.08|23
1608650270000|2020-12-22 15:17:50|620.15|617.15|620.14|617.14|620.15|617.15|620.14|617.14|8
1608650280000|2020-12-22 15:18:00|620.15|617.15|620.07|617.07|620.15|617.15|620.07|617.07|21
1608650290000|2020-12-22 15:18:10|620.06|617.06|620.08|617.08|620.08|617.08|620.04|617.04|23
1608650300000|2020-12-22 15:18:20|620.09|617.09|620.05|617.05|620.1|617.1|620.05|617.05|15
1608650310000|2020-12-22 15:18:30|620.06|617.06|619.86|616.86|620.07|617.07|619.86|616.86|19
1608650320000|2020-12-22 15:18:40|619.87|616.87|619.78|616.78|619.87|616.87|619.76|616.76|13
1608650330000|2020-12-22 15:18:50|619.76|616.76|619.7|616.7|619.82|616.82|619.7|616.7|27
1608650340000|2020-12-22 15:19:00|619.71|616.71|619.77|616.77|619.77|616.77|619.71|616.71|14
1608650350000|2020-12-22 15:19:10|619.8|616.8|620.01|617.01|620.03|617.03|619.75|616.75|19
1608650360000|2020-12-22 15:19:20|620.02|617.02|620.04|617.04|620.11|617.11|620.02|617.02|18
1608650370000|2020-12-22 15:19:30|620|617|620.03|617.03|620.03|617.03|619.97|616.97|15
1608650380000|2020-12-22 15:19:40|620.02|617.02|620|617|620.02|617.02|619.99|616.99|15
1608650390000|2020-12-22 15:19:50|619.99|616.99|619.99|616.99|620|617|619.93|616.93|12
1608650400000|2020-12-22 15:20:00|619.97|616.97|619.95|616.95|619.98|616.98|619.95|616.95|14
1608650410000|2020-12-22 15:20:10|619.94|616.94|620|617|620|617|619.93|616.93|11
1608650420000|2020-12-22 15:20:20|619.99|616.99|620.12|617.12|620.18|617.18|619.99|616.99|21
1608650430000|2020-12-22 15:20:30|620.1|617.1|620.06|617.06|620.11|617.11|620.06|617.06|19
1608650440000|2020-12-22 15:20:40|620.05|617.05|620|617|620.09|617.09|620|617|12
1608650450000|2020-12-22 15:20:50|619.97|616.97|619.96|616.96|619.97|616.97|619.96|616.96|6
1608650460000|2020-12-22 15:21:00|619.97|616.97|619.87|616.87|619.97|616.97|619.87|616.87|21
1608650470000|2020-12-22 15:21:10|619.88|616.88|619.89|616.89|619.91|616.91|619.87|616.87|20
1608650480000|2020-12-22 15:21:20|619.88|616.88|619.82|616.82|619.9|616.9|619.82|616.82|14
1608650490000|2020-12-22 15:21:30|619.77|616.77|619.8|616.8|619.8|616.8|619.77|616.77|11
1608650500000|2020-12-22 15:21:40|619.82|616.82|620.05|617.05|620.06|617.06|619.82|616.82|28
1608650510000|2020-12-22 15:21:50|620.07|617.07|620.11|617.11|620.14|617.14|620.05|617.05|17
1608650520000|2020-12-22 15:22:00|620.07|617.07|620.11|617.11|620.11|617.11|619.95|616.95|25
1608650530000|2020-12-22 15:22:10|620.1|617.1|620.15|617.15|620.2|617.2|620.09|617.09|20
1608650540000|2020-12-22 15:22:20|620.16|617.16|620.3|617.3|620.32|617.32|620.15|617.15|17
1608650550000|2020-12-22 15:22:30|620.34|617.34|620.55|617.55|620.63|617.63|620.34|617.34|27
1608650560000|2020-12-22 15:22:40|620.52|617.52|620.48|617.48|620.54|617.54|620.46|617.46|22
1608650570000|2020-12-22 15:22:50|620.54|617.54|620.56|617.56|620.58|617.58|620.47|617.47|27
1608650580000|2020-12-22 15:23:00|620.57|617.57|620.67|617.67|620.67|617.67|620.48|617.48|23
1608650590000|2020-12-22 15:23:10|620.69|617.69|620.77|617.77|620.8|617.8|620.68|617.68|28
1608650600000|2020-12-22 15:23:20|620.78|617.78|620.81|617.81|620.93|617.93|620.75|617.75|21
1608650610000|2020-12-22 15:23:30|620.88|617.88|621.02|618.02|621.04|618.04|620.87|617.87|15
1608650620000|2020-12-22 15:23:40|621.05|618.05|620.87|617.87|621.05|618.05|620.76|617.76|28
1608650630000|2020-12-22 15:23:50|620.83|617.83|620.74|617.74|620.86|617.86|620.69|617.69|22
1608650640000|2020-12-22 15:24:00|620.75|617.75|620.97|617.97|620.98|617.98|620.71|617.71|19
1608650650000|2020-12-22 15:24:10|620.96|617.96|621.16|618.16|621.19|618.19|620.96|617.96|25
1608650660000|2020-12-22 15:24:20|621.17|618.17|621.21|618.21|621.22|618.22|621.15|618.15|20
1608650670000|2020-12-22 15:24:30|621.22|618.22|621.28|618.28|621.28|618.28|621.22|618.22|10
1608650680000|2020-12-22 15:24:40|621.29|618.29|622.02|619.02|622.02|619.02|621.27|618.27|25
1608650690000|2020-12-22 15:24:50|622.05|619.05|622.88|619.88|622.88|619.88|621.86|618.86|26
1608650700000|2020-12-22 15:25:00|622.93|619.93|624.06|621.06|624.07|621.07|622.93|619.93|23
1608650710000|2020-12-22 15:25:10|624.13|621.13|623.48|620.48|624.15|621.15|623.3|620.3|34
1608650720000|2020-12-22 15:25:20|623.47|620.47|624.08|621.08|624.13|621.13|623.47|620.47|28
1608650730000|2020-12-22 15:25:30|624.15|621.15|624.12|621.12|624.22|621.22|624.05|621.05|23
1608650740000|2020-12-22 15:25:40|624.14|621.14|624.54|621.54|624.63|621.63|624.13|621.13|28
1608650750000|2020-12-22 15:25:50|624.49|621.49|624.72|621.72|624.75|621.75|624.48|621.48|32
1608650760000|2020-12-22 15:26:00|624.69|621.69|624.79|621.79|624.83|621.83|624.6|621.6|30
1608650770000|2020-12-22 15:26:10|624.8|621.8|624.81|621.81|624.87|621.87|624.75|621.75|30
1608650780000|2020-12-22 15:26:20|624.82|621.82|624.59|621.59|624.82|621.82|624.59|621.59|27
1608650790000|2020-12-22 15:26:30|624.55|621.55|624.38|621.38|624.55|621.55|624.3|621.3|23
1608650800000|2020-12-22 15:26:40|624.35|621.35|624.31|621.31|624.36|621.36|624.06|621.06|29
1608650810000|2020-12-22 15:26:50|624.32|621.32|624.67|621.67|624.74|621.74|624.32|621.32|27
1608650820000|2020-12-22 15:27:00|624.65|621.65|624.72|621.72|625.21|622.21|624.56|621.56|32
1608650830000|2020-12-22 15:27:10|624.68|621.68|624.8|621.8|624.82|621.82|624.58|621.58|34
1608650840000|2020-12-22 15:27:20|624.71|621.71|625.01|622.01|625.01|622.01|624.46|621.46|34
1608650850000|2020-12-22 15:27:30|624.95|621.95|625.39|622.39|625.39|622.39|624.88|621.88|29
1608650860000|2020-12-22 15:27:40|625.35|622.35|625.98|622.98|626|623|625.35|622.35|27
1608650870000|2020-12-22 15:27:50|625.96|622.96|626.92|623.92|626.94|623.94|625.73|622.73|38
1608650880000|2020-12-22 15:28:00|626.86|623.86|627.06|624.06|627.06|624.06|626.73|623.73|34
1608650890000|2020-12-22 15:28:10|627.07|624.07|627.59|624.59|627.84|624.84|626.98|623.98|30
1608650900000|2020-12-22 15:28:20|627.6|624.6|627.86|624.86|627.91|624.91|627.6|624.6|33
1608650910000|2020-12-22 15:28:30|627.78|624.78|627.73|624.73|627.83|624.83|627.66|624.66|27
1608650920000|2020-12-22 15:28:40|627.72|624.72|628.41|625.41|628.43|625.43|627.71|624.71|33
1608650930000|2020-12-22 15:28:50|628.46|625.46|628.61|625.61|628.69|625.69|628.46|625.46|28
1608650940000|2020-12-22 15:29:00|628.67|625.67|628.37|625.37|628.78|625.78|628.37|625.37|28
1608650950000|2020-12-22 15:29:10|628.36|625.36|628.41|625.41|628.46|625.46|628.08|625.08|30
1608650960000|2020-12-22 15:29:20|628.42|625.42|628.1|625.1|628.47|625.47|628.09|625.09|36
1608650970000|2020-12-22 15:29:30|628.11|625.11|628.03|625.03|628.11|625.11|627.93|624.93|23
1608650980000|2020-12-22 15:29:40|628.02|625.02|627.94|624.94|628.02|625.02|627.93|624.93|18
1608650990000|2020-12-22 15:29:50|627.93|624.93|627.86|624.86|627.93|624.93|627.79|624.79|31
1608651000000|2020-12-22 15:30:00|627.9|624.9|628.61|625.61|628.61|625.61|627.89|624.89|27
1608651010000|2020-12-22 15:30:10|628.62|625.62|629.56|626.56|629.62|626.62|628.62|625.62|33
1608651020000|2020-12-22 15:30:20|629.58|626.58|629.7|626.7|629.74|626.74|629.39|626.39|26
1608651030000|2020-12-22 15:30:30|629.71|626.71|629.53|626.53|629.77|626.77|629.53|626.53|22
1608651040000|2020-12-22 15:30:40|629.56|626.56|629.46|626.46|629.69|626.69|629.45|626.45|35
1608651050000|2020-12-22 15:30:50|629.53|626.53|629.41|626.41|629.53|626.53|629.1|626.1|31
1608651060000|2020-12-22 15:31:00|629.4|626.4|630.02|627.02|630.02|627.02|629.4|626.4|29
1608651070000|2020-12-22 15:31:10|630.03|627.03|629.92|626.92|630.18|627.18|629.88|626.88|28
1608651080000|2020-12-22 15:31:20|629.96|626.96|629.58|626.58|630.05|627.05|629.58|626.58|25
1608651090000|2020-12-22 15:31:30|629.49|626.49|629.39|626.39|629.49|626.49|629.06|626.06|29
1608651100000|2020-12-22 15:31:40|629.38|626.38|629.37|626.37|629.51|626.51|629.35|626.35|28
1608651110000|2020-12-22 15:31:50|629.38|626.38|629.54|626.54|629.55|626.55|629.34|626.34|25
1608651120000|2020-12-22 15:32:00|629.56|626.56|629.31|626.31|629.56|626.56|629.3|626.3|34
1608651130000|2020-12-22 15:32:10|629.27|626.27|629.25|626.25|629.31|626.31|629.24|626.24|19
1608651140000|2020-12-22 15:32:20|629.23|626.23|628.99|625.99|629.24|626.24|628.99|625.99|23
1608651150000|2020-12-22 15:32:30|628.96|625.96|628.72|625.72|629.02|626.02|628.72|625.72|25
1608651160000|2020-12-22 15:32:40|628.66|625.66|629.24|626.24|629.25|626.25|628.61|625.61|33
1608651170000|2020-12-22 15:32:50|629.25|626.25|629.29|626.29|629.38|626.38|629.18|626.18|24
1608651180000|2020-12-22 15:33:00|629.28|626.28|629.38|626.38|629.6|626.6|629.28|626.28|25
1608651190000|2020-12-22 15:33:10|629.35|626.35|629.45|626.45|629.45|626.45|629.35|626.35|21
1608651200000|2020-12-22 15:33:20|629.44|626.44|629.49|626.49|629.49|626.49|629.42|626.42|12
1608651210000|2020-12-22 15:33:30|629.5|626.5|629.45|626.45|629.54|626.54|629.43|626.43|23
1608651220000|2020-12-22 15:33:40|629.48|626.48|629.65|626.65|629.65|626.65|629.48|626.48|16
1608651230000|2020-12-22 15:33:50|629.64|626.64|629.76|626.76|629.77|626.77|629.62|626.62|26
1608651240000|2020-12-22 15:34:00|629.75|626.75|629.37|626.37|629.76|626.76|629.35|626.35|32
1608651250000|2020-12-22 15:34:10|629.39|626.39|629.32|626.32|629.39|626.39|629.09|626.09|26
1608651260000|2020-12-22 15:34:20|629.43|626.43|629.68|626.68|629.79|626.79|629.43|626.43|36
1608651270000|2020-12-22 15:34:30|629.67|626.67|629.23|626.23|629.67|626.67|629.18|626.18|30
1608651280000|2020-12-22 15:34:40|629.33|626.33|629.58|626.58|629.58|626.58|629.22|626.22|26
1608651290000|2020-12-22 15:34:50|629.59|626.59|629.41|626.41|629.59|626.59|629.4|626.4|29
1608651300000|2020-12-22 15:35:00|629.4|626.4|629.21|626.21|629.41|626.41|629.2|626.2|28
1608651310000|2020-12-22 15:35:10|629.24|626.24|629.37|626.37|629.38|626.38|629.1|626.1|24
1608651320000|2020-12-22 15:35:20|629.41|626.41|629.76|626.76|629.81|626.81|629.41|626.41|29
1608651330000|2020-12-22 15:35:30|629.74|626.74|629.76|626.76|629.78|626.78|629.72|626.72|19
1608651340000|2020-12-22 15:35:40|629.74|626.74|629.77|626.77|629.77|626.77|629.69|626.69|25
1608651350000|2020-12-22 15:35:50|629.76|626.76|629.71|626.71|629.77|626.77|629.7|626.7|24
1608651360000|2020-12-22 15:36:00|629.62|626.62|629.66|626.66|629.67|626.67|629.41|626.41|29
1608651370000|2020-12-22 15:36:10|629.67|626.67|629.51|626.51|629.69|626.69|629.45|626.45|20
1608651380000|2020-12-22 15:36:20|629.5|626.5|629.43|626.43|629.55|626.55|629.43|626.43|18
1608651390000|2020-12-22 15:36:30|629.45|626.45|629.11|626.11|629.45|626.45|629.07|626.07|18
1608651400000|2020-12-22 15:36:40|629.09|626.09|629.03|626.03|629.14|626.14|628.95|625.95|29
1608651410000|2020-12-22 15:36:50|629.05|626.05|628.86|625.86|629.05|626.05|628.84|625.84|26
1608651420000|2020-12-22 15:37:00|628.84|625.84|628.68|625.68|628.84|625.84|628.48|625.48|28
1608651430000|2020-12-22 15:37:10|628.7|625.7|628.99|625.99|628.99|625.99|628.7|625.7|23
1608651440000|2020-12-22 15:37:20|628.98|625.98|629.25|626.25|629.32|626.32|628.98|625.98|25
1608651450000|2020-12-22 15:37:30|629.26|626.26|629.4|626.4|629.45|626.45|629.25|626.25|28
1608651460000|2020-12-22 15:37:40|629.38|626.38|629.39|626.39|629.41|626.41|629.36|626.36|11
1608651470000|2020-12-22 15:37:50|629.38|626.38|629.26|626.26|629.39|626.39|629.26|626.26|24
1608651480000|2020-12-22 15:38:00|629.25|626.25|629.34|626.34|629.36|626.36|629.25|626.25|17
1608651490000|2020-12-22 15:38:10|629.37|626.37|629.58|626.58|629.58|626.58|629.37|626.37|22
1608651500000|2020-12-22 15:38:20|629.64|626.64|629.64|626.64|629.66|626.66|629.55|626.55|12
1608651510000|2020-12-22 15:38:30|629.66|626.66|629.72|626.72|629.85|626.85|629.65|626.65|24
1608651520000|2020-12-22 15:38:40|629.71|626.71|629.82|626.82|629.92|626.92|629.68|626.68|21
1608651530000|2020-12-22 15:38:50|629.81|626.81|629.71|626.71|629.83|626.83|629.7|626.7|18
1608651540000|2020-12-22 15:39:00|629.73|626.73|629.65|626.65|629.76|626.76|629.64|626.64|25
1608651550000|2020-12-22 15:39:10|629.64|626.64|629.53|626.53|629.65|626.65|629.53|626.53|24
1608651560000|2020-12-22 15:39:20|629.54|626.54|629.18|626.18|629.55|626.55|629.17|626.17|25
1608651570000|2020-12-22 15:39:30|629.17|626.17|629.18|626.18|629.2|626.2|629.16|626.16|23
1608651580000|2020-12-22 15:39:40|629.17|626.17|629.42|626.42|629.46|626.46|629.15|626.15|22
1608651590000|2020-12-22 15:39:50|629.44|626.44|629.6|626.6|629.62|626.62|629.4|626.4|22
1608651600000|2020-12-22 15:40:00|629.61|626.61|629.37|626.37|629.61|626.61|629.37|626.37|26
1608651610000|2020-12-22 15:40:10|629.39|626.39|629.4|626.4|629.46|626.46|629.37|626.37|24
1608651620000|2020-12-22 15:40:20|629.37|626.37|629.03|626.03|629.37|626.37|629.03|626.03|31
1608651630000|2020-12-22 15:40:30|629.05|626.05|629.4|626.4|629.4|626.4|629.05|626.05|29
1608651640000|2020-12-22 15:40:40|629.43|626.43|629.55|626.55|629.69|626.69|629.43|626.43|28
1608651650000|2020-12-22 15:40:50|629.53|626.53|629.55|626.55|629.58|626.58|629.51|626.51|29
1608651660000|2020-12-22 15:41:00|629.53|626.53|629.39|626.39|629.59|626.59|629.39|626.39|33
1608651670000|2020-12-22 15:41:10|629.36|626.36|629.32|626.32|629.36|626.36|629.27|626.27|22
1608651680000|2020-12-22 15:41:20|629.31|626.31|628.89|625.89|629.31|626.31|628.88|625.88|23
1608651690000|2020-12-22 15:41:30|628.9|625.9|628.68|625.68|628.9|625.9|628.56|625.56|30
1608651700000|2020-12-22 15:41:40|628.8|625.8|628.83|625.83|628.83|625.83|628.68|625.68|24
1608651710000|2020-12-22 15:41:50|628.88|625.88|628.68|625.68|628.88|625.88|628.6|625.6|23
1608651720000|2020-12-22 15:42:00|628.67|625.67|628.84|625.84|628.84|625.84|628.66|625.66|26
1608651730000|2020-12-22 15:42:10|628.83|625.83|628.81|625.81|628.86|625.86|628.79|625.79|29
1608651740000|2020-12-22 15:42:20|628.7|625.7|629.41|626.41|629.43|626.43|628.7|625.7|38
1608651750000|2020-12-22 15:42:30|629.43|626.43|629.69|626.69|629.78|626.78|629.38|626.38|27
1608651760000|2020-12-22 15:42:40|629.67|626.67|629.3|626.3|629.68|626.68|629.23|626.23|33
1608651770000|2020-12-22 15:42:50|629.31|626.31|629.57|626.57|629.63|626.63|629.2|626.2|30
1608651780000|2020-12-22 15:43:00|629.58|626.58|629.59|626.59|629.64|626.64|629.55|626.55|23
1608651790000|2020-12-22 15:43:10|629.57|626.57|629.58|626.58|629.68|626.68|629.57|626.57|25
1608651800000|2020-12-22 15:43:20|629.64|626.64|629.6|626.6|629.7|626.7|629.6|626.6|24
1608651810000|2020-12-22 15:43:30|629.59|626.59|629.62|626.62|629.62|626.62|629.59|626.59|17
1608651820000|2020-12-22 15:43:40|629.61|626.61|629.62|626.62|629.62|626.62|629.59|626.59|18
1608651830000|2020-12-22 15:43:50|629.61|626.61|629.66|626.66|629.67|626.67|629.6|626.6|22
1608651840000|2020-12-22 15:44:00|629.65|626.65|629.65|626.65|629.66|626.66|629.61|626.61|19
1608651850000|2020-12-22 15:44:10|629.66|626.66|629.96|626.96|629.96|626.96|629.66|626.66|22
1608651860000|2020-12-22 15:44:20|630|627|630.17|627.17|630.18|627.18|629.98|626.98|28
1608651870000|2020-12-22 15:44:30|630.18|627.18|630.24|627.24|630.27|627.27|630.17|627.17|24
1608651880000|2020-12-22 15:44:40|630.23|627.23|630.02|627.02|630.23|627.23|630.02|627.02|34
1608651890000|2020-12-22 15:44:50|630.01|627.01|629.96|626.96|630.02|627.02|629.92|626.92|26
1608651900000|2020-12-22 15:45:00|629.97|626.97|630.31|627.31|630.31|627.31|629.94|626.94|30
1608651910000|2020-12-22 15:45:10|630.33|627.33|630.27|627.27|630.37|627.37|630.27|627.27|33
1608651920000|2020-12-22 15:45:20|630.3|627.3|630.72|627.72|630.75|627.75|630.3|627.3|20
1608651930000|2020-12-22 15:45:30|630.73|627.73|630.83|627.83|630.99|627.99|630.64|627.64|27
1608651940000|2020-12-22 15:45:40|630.79|627.79|630.71|627.71|630.93|627.93|630.63|627.63|32
1608651950000|2020-12-22 15:45:50|630.7|627.7|630.71|627.71|630.73|627.73|630.55|627.55|22
1608651960000|2020-12-22 15:46:00|630.7|627.7|630.9|627.9|630.98|627.98|630.64|627.64|25
1608651970000|2020-12-22 15:46:10|630.91|627.91|630.93|627.93|630.96|627.96|630.85|627.85|26
1608651980000|2020-12-22 15:46:20|630.92|627.92|630.88|627.88|630.93|627.93|630.76|627.76|26
1608651990000|2020-12-22 15:46:30|630.9|627.9|630.98|627.98|631.04|628.04|630.87|627.87|29
1608652000000|2020-12-22 15:46:40|630.96|627.96|631.02|628.02|631.02|628.02|630.91|627.91|25
1608652010000|2020-12-22 15:46:50|631.03|628.03|631.01|628.01|631.03|628.03|630.99|627.99|17
1608652020000|2020-12-22 15:47:00|631|628|631.04|628.04|631.08|628.08|631|628|23
1608652030000|2020-12-22 15:47:10|631.06|628.06|631.07|628.07|631.08|628.08|631.02|628.02|27
1608652040000|2020-12-22 15:47:20|631.08|628.08|631.01|628.01|631.1|628.1|630.98|627.98|29
1608652050000|2020-12-22 15:47:30|631|628|630.74|627.74|631|628|630.73|627.73|27
1608652060000|2020-12-22 15:47:40|630.72|627.72|630.33|627.33|630.72|627.72|630.31|627.31|30
1608652070000|2020-12-22 15:47:50|630.34|627.34|630.09|627.09|630.34|627.34|630.09|627.09|13
1608652080000|2020-12-22 15:48:00|630.03|627.03|630.64|627.64|630.66|627.66|629.88|626.88|31
1608652090000|2020-12-22 15:48:10|630.58|627.58|630.72|627.72|630.74|627.74|630.58|627.58|26
1608652100000|2020-12-22 15:48:20|630.71|627.71|630.95|627.95|630.95|627.95|630.71|627.71|15
1608652110000|2020-12-22 15:48:30|630.96|627.96|631.18|628.18|631.18|628.18|630.86|627.86|25
1608652120000|2020-12-22 15:48:40|631.22|628.22|632.11|629.11|632.11|629.11|631.17|628.17|31
1608652130000|2020-12-22 15:48:50|631.9|628.9|632.24|629.24|632.57|629.57|631.9|628.9|31
1608652140000|2020-12-22 15:49:00|632.17|629.17|633.39|630.39|633.45|630.45|632.17|629.17|34
1608652150000|2020-12-22 15:49:10|633.4|630.4|633.97|630.97|633.97|630.97|633.36|630.36|33
1608652160000|2020-12-22 15:49:20|634.02|631.02|634.79|631.79|634.8|631.8|634.02|631.02|30
1608652170000|2020-12-22 15:49:30|634.81|631.81|635.48|632.48|635.54|632.54|634.81|631.81|34
1608652180000|2020-12-22 15:49:40|635.44|632.44|634.81|631.81|635.48|632.48|634.7|631.7|35
1608652190000|2020-12-22 15:49:50|634.82|631.82|634.73|631.73|634.82|631.82|634.42|631.42|35
1608652200000|2020-12-22 15:50:00|634.67|631.67|635|632|635.05|632.05|634.65|631.65|33
1608652210000|2020-12-22 15:50:10|634.97|631.97|634.58|631.58|635.34|632.34|634.56|631.56|32
1608652220000|2020-12-22 15:50:20|634.55|631.55|634.31|631.31|634.58|631.58|634.31|631.31|26
1608652230000|2020-12-22 15:50:30|634.29|631.29|634.21|631.21|634.29|631.29|634.04|631.04|28
1608652240000|2020-12-22 15:50:40|634.22|631.22|634.48|631.48|634.49|631.49|634.12|631.12|32
1608652250000|2020-12-22 15:50:50|634.42|631.42|634.97|631.97|635.05|632.05|634.33|631.33|37
1608652260000|2020-12-22 15:51:00|635.05|632.05|634.8|631.8|635.07|632.07|634.69|631.69|33
1608652270000|2020-12-22 15:51:10|634.89|631.89|635.14|632.14|635.16|632.16|634.71|631.71|31
1608652280000|2020-12-22 15:51:20|635.18|632.18|635.18|632.18|635.32|632.32|635.1|632.1|26
1608652290000|2020-12-22 15:51:30|635.17|632.17|635.24|632.24|635.3|632.3|635.08|632.08|24
1608652300000|2020-12-22 15:51:40|635.12|632.12|635.3|632.3|635.31|632.31|635.12|632.12|35
1608652310000|2020-12-22 15:51:50|635.34|632.34|635.27|632.27|635.37|632.37|635.19|632.19|29
1608652320000|2020-12-22 15:52:00|635.28|632.28|634.89|631.89|635.29|632.29|634.89|631.89|24
1608652330000|2020-12-22 15:52:10|634.88|631.88|634.99|631.99|635.07|632.07|634.87|631.87|30
1608652340000|2020-12-22 15:52:20|634.98|631.98|635|632|635.03|632.03|634.98|631.98|25
1608652350000|2020-12-22 15:52:30|634.98|631.98|634.74|631.74|635.01|632.01|634.73|631.73|25
1608652360000|2020-12-22 15:52:40|634.77|631.77|634.55|631.55|634.81|631.81|634.54|631.54|25
1608652370000|2020-12-22 15:52:50|634.62|631.62|634.15|631.15|634.66|631.66|634.11|631.11|27
1608652380000|2020-12-22 15:53:00|634.14|631.14|634.04|631.04|634.25|631.25|633.96|630.96|34
1608652390000|2020-12-22 15:53:10|634.17|631.17|633.94|630.94|634.17|631.17|633.88|630.88|27
1608652400000|2020-12-22 15:53:20|633.93|630.93|634.3|631.3|634.39|631.39|633.82|630.82|29
1608652410000|2020-12-22 15:53:30|634.43|631.43|634.94|631.94|634.94|631.94|634.4|631.4|27
1608652420000|2020-12-22 15:53:40|634.96|631.96|634.87|631.87|635.08|632.08|634.87|631.87|30
1608652430000|2020-12-22 15:53:50|634.73|631.73|634.47|631.47|634.75|631.75|634.46|631.46|26
1608652440000|2020-12-22 15:54:00|634.46|631.46|634.31|631.31|634.53|631.53|634.31|631.31|22
1608652450000|2020-12-22 15:54:10|634.29|631.29|633.89|630.89|634.29|631.29|633.88|630.88|24
1608652460000|2020-12-22 15:54:20|633.9|630.9|633.39|630.39|633.92|630.92|633.38|630.38|23
1608652470000|2020-12-22 15:54:30|633.32|630.32|633.41|630.41|633.48|630.48|633.32|630.32|29
1608652480000|2020-12-22 15:54:40|633.42|630.42|633.48|630.48|633.55|630.55|633.39|630.39|23
1608652490000|2020-12-22 15:54:50|633.57|630.57|633.6|630.6|633.6|630.6|633.49|630.49|22
1608652500000|2020-12-22 15:55:00|633.58|630.58|633.36|630.36|633.59|630.59|633.36|630.36|17
1608652510000|2020-12-22 15:55:10|633.34|630.34|632.93|629.93|633.36|630.36|632.93|629.93|19
1608652520000|2020-12-22 15:55:20|632.94|629.94|632.58|629.58|632.94|629.94|632.38|629.38|35
1608652530000|2020-12-22 15:55:30|632.59|629.59|632.35|629.35|632.59|629.59|632.34|629.34|28
1608652540000|2020-12-22 15:55:40|632.38|629.38|631.66|628.66|632.42|629.42|631.66|628.66|24
1608652550000|2020-12-22 15:55:50|631.68|628.68|631.65|628.65|631.68|628.68|631.59|628.59|22
1608652560000|2020-12-22 15:56:00|631.67|628.67|631.78|628.78|631.78|628.78|631.59|628.59|31
1608652570000|2020-12-22 15:56:10|631.74|628.74|631.65|628.65|631.8|628.8|631.63|628.63|26
1608652580000|2020-12-22 15:56:20|631.64|628.64|631.67|628.67|631.67|628.67|631.59|628.59|20
1608652590000|2020-12-22 15:56:30|631.62|628.62|631.6|628.6|631.65|628.65|631.51|628.51|31
1608652600000|2020-12-22 15:56:40|631.58|628.58|631.48|628.48|631.58|628.58|631.43|628.43|30
1608652610000|2020-12-22 15:56:50|631.49|628.49|631.43|628.43|631.49|628.49|631.41|628.41|26
1608652620000|2020-12-22 15:57:00|631.42|628.42|630.22|627.22|631.42|628.42|630.2|627.2|37
1608652630000|2020-12-22 15:57:10|630.23|627.23|630.74|627.74|630.75|627.75|630.23|627.23|32
1608652640000|2020-12-22 15:57:20|630.72|627.72|630.38|627.38|630.72|627.72|630.24|627.24|30
1608652650000|2020-12-22 15:57:30|630.4|627.4|630.42|627.42|630.53|627.53|630.39|627.39|21
1608652660000|2020-12-22 15:57:40|630.35|627.35|630.25|627.25|630.35|627.35|630.23|627.23|22
1608652670000|2020-12-22 15:57:50|630.26|627.26|630.42|627.42|630.57|627.57|630.2|627.2|29
1608652680000|2020-12-22 15:58:00|630.38|627.38|630.19|627.19|630.41|627.41|630.19|627.19|24
1608652690000|2020-12-22 15:58:10|630.16|627.16|629.85|626.85|630.16|627.16|629.85|626.85|30
1608652700000|2020-12-22 15:58:20|629.88|626.88|629.56|626.56|629.91|626.91|629.56|626.56|29
1608652710000|2020-12-22 15:58:30|629.57|626.57|629.7|626.7|629.7|626.7|629.49|626.49|29
1608652720000|2020-12-22 15:58:40|629.74|626.74|629.1|626.1|629.83|626.83|629.1|626.1|33
1608652730000|2020-12-22 15:58:50|629.08|626.08|629.19|626.19|629.31|626.31|629.02|626.02|32
1608652740000|2020-12-22 15:59:00|629.11|626.11|628.5|625.5|629.13|626.13|628.5|625.5|32
1608652750000|2020-12-22 15:59:10|628.4|625.4|628.39|625.39|628.43|625.43|628.04|625.04|35
1608652760000|2020-12-22 15:59:20|628.24|625.24|628.23|625.23|628.3|625.3|627.87|624.87|33
1608652770000|2020-12-22 15:59:30|628.4|625.4|628.21|625.21|628.76|625.76|628.21|625.21|34
1608652780000|2020-12-22 15:59:40|628.23|625.23|628.29|625.29|628.29|625.29|628.08|625.08|32
1608652790000|2020-12-22 15:59:50|628.28|625.28|628.19|625.19|628.32|625.32|628.14|625.14|30
1608652800000|2020-12-22 16:00:00|628.18|625.18|628.74|625.74|628.76|625.76|628.16|625.16|30
1608652810000|2020-12-22 16:00:10|628.76|625.76|629.33|626.33|629.6|626.6|628.76|625.76|37
1608652820000|2020-12-22 16:00:20|629.19|626.19|629.31|626.31|629.48|626.48|629.11|626.11|32
1608652830000|2020-12-22 16:00:30|629.32|626.32|629.76|626.76|629.76|626.76|629.21|626.21|35
1608652840000|2020-12-22 16:00:40|629.77|626.77|629.96|626.96|630.05|627.05|629.77|626.77|30
1608652850000|2020-12-22 16:00:50|630.01|627.01|629.94|626.94|630.09|627.09|629.94|626.94|27
1608652860000|2020-12-22 16:01:00|630.09|627.09|629.53|626.53|630.34|627.34|629.53|626.53|35
1608652870000|2020-12-22 16:01:10|629.47|626.47|629.42|626.42|629.47|626.47|629.2|626.2|25
1608652880000|2020-12-22 16:01:20|629.45|626.45|629.32|626.32|629.64|626.64|629.16|626.16|35
1608652890000|2020-12-22 16:01:30|629.33|626.33|629.41|626.41|629.66|626.66|629.27|626.27|32
1608652900000|2020-12-22 16:01:40|629.39|626.39|629.75|626.75|629.8|626.8|629.39|626.39|28
1608652910000|2020-12-22 16:01:50|629.73|626.73|629.89|626.89|630.05|627.05|629.73|626.73|34
1608652920000|2020-12-22 16:02:00|629.9|626.9|630.71|627.71|630.71|627.71|629.88|626.88|33
1608652930000|2020-12-22 16:02:10|630.69|627.69|631.05|628.05|631.05|628.05|630.63|627.63|31
1608652940000|2020-12-22 16:02:20|631.06|628.06|631.19|628.19|631.22|628.22|631.04|628.04|32
1608652950000|2020-12-22 16:02:30|631.2|628.2|631.22|628.22|631.27|628.27|631.12|628.12|34
1608652960000|2020-12-22 16:02:40|631.26|628.26|631.26|628.26|631.33|628.33|631.16|628.16|29
1608652970000|2020-12-22 16:02:50|631.29|628.29|631.56|628.56|631.57|628.57|631.25|628.25|26
1608652980000|2020-12-22 16:03:00|631.55|628.55|631.54|628.54|631.59|628.59|631.51|628.51|30
1608652990000|2020-12-22 16:03:10|631.55|628.55|631.77|628.77|631.85|628.85|631.53|628.53|30
1608653000000|2020-12-22 16:03:20|631.75|628.75|632.24|629.24|632.27|629.27|631.58|628.58|31
1608653010000|2020-12-22 16:03:30|632.27|629.27|632.55|629.55|632.63|629.63|632.27|629.27|31
1608653020000|2020-12-22 16:03:40|632.56|629.56|632.53|629.53|632.6|629.6|632.46|629.46|27
1608653030000|2020-12-22 16:03:50|632.56|629.56|633.03|630.03|633.1|630.1|632.56|629.56|32
1608653040000|2020-12-22 16:04:00|633.05|630.05|633.47|630.47|633.72|630.72|633.04|630.04|28
1608653050000|2020-12-22 16:04:10|633.43|630.43|633.13|630.13|633.43|630.43|633.13|630.13|34
1608653060000|2020-12-22 16:04:20|633.12|630.12|633.04|630.04|633.15|630.15|633|630|24
1608653070000|2020-12-22 16:04:30|633.01|630.01|633.26|630.26|633.26|630.26|632.74|629.74|35
1608653080000|2020-12-22 16:04:40|633.28|630.28|633.27|630.27|633.3|630.3|633.14|630.14|31
1608653090000|2020-12-22 16:04:50|633.28|630.28|633.34|630.34|633.34|630.34|633.26|630.26|21
1608653100000|2020-12-22 16:05:00|633.36|630.36|633.46|630.46|633.55|630.55|633.36|630.36|27
1608653110000|2020-12-22 16:05:10|633.49|630.49|633.53|630.53|633.54|630.54|633.44|630.44|21
1608653120000|2020-12-22 16:05:20|633.55|630.55|633.58|630.58|633.58|630.58|633.48|630.48|23
1608653130000|2020-12-22 16:05:30|633.59|630.59|633.64|630.64|633.64|630.64|633.58|630.58|20
1608653140000|2020-12-22 16:05:40|633.75|630.75|634.04|631.04|634.04|631.04|633.73|630.73|29
1608653150000|2020-12-22 16:05:50|634.05|631.05|633.98|630.98|634.1|631.1|633.97|630.97|27
1608653160000|2020-12-22 16:06:00|634|631|634.26|631.26|634.26|631.26|633.94|630.94|30
1608653170000|2020-12-22 16:06:10|634.24|631.24|634.42|631.42|634.43|631.43|634.21|631.21|24
1608653180000|2020-12-22 16:06:20|634.4|631.4|634.57|631.57|634.57|631.57|634.38|631.38|19
1608653190000|2020-12-22 16:06:30|634.58|631.58|634.58|631.58|634.61|631.61|634.56|631.56|14
1608653200000|2020-12-22 16:06:40|634.64|631.64|634.69|631.69|634.72|631.72|634.63|631.63|26
1608653210000|2020-12-22 16:06:50|634.68|631.68|634.9|631.9|634.91|631.91|634.68|631.68|29
1608653220000|2020-12-22 16:07:00|634.86|631.86|634.82|631.82|634.98|631.98|634.82|631.82|24
1608653230000|2020-12-22 16:07:10|634.83|631.83|634.34|631.34|634.83|631.83|634.34|631.34|33
1608653240000|2020-12-22 16:07:20|634.35|631.35|634.36|631.36|634.39|631.39|634.34|631.34|18
1608653250000|2020-12-22 16:07:30|634.35|631.35|634.24|631.24|634.42|631.42|634.24|631.24|21
1608653260000|2020-12-22 16:07:40|634.14|631.14|633.86|630.86|634.14|631.14|633.7|630.7|32
1608653270000|2020-12-22 16:07:50|633.77|630.77|633.52|630.52|633.79|630.79|633.34|630.34|29
1608653280000|2020-12-22 16:08:00|633.5|630.5|633.39|630.39|633.53|630.53|633.27|630.27|28
1608653290000|2020-12-22 16:08:10|633.34|630.34|633.27|630.27|633.34|630.34|633.24|630.24|21
1608653300000|2020-12-22 16:08:20|633.29|630.29|633.44|630.44|633.45|630.45|633.24|630.24|28
1608653310000|2020-12-22 16:08:30|633.45|630.45|633.52|630.52|633.54|630.54|633.42|630.42|21
1608653320000|2020-12-22 16:08:40|633.53|630.53|633.35|630.35|633.56|630.56|633.32|630.32|16
1608653330000|2020-12-22 16:08:50|633.36|630.36|633.12|630.12|633.36|630.36|633.08|630.08|23
1608653340000|2020-12-22 16:09:00|633.08|630.08|632.33|629.33|633.08|630.08|632.29|629.29|32
1608653350000|2020-12-22 16:09:10|632.29|629.29|632.3|629.3|632.32|629.32|632.22|629.22|23
1608653360000|2020-12-22 16:09:20|632.32|629.32|632.55|629.55|632.56|629.56|632.32|629.32|26
1608653370000|2020-12-22 16:09:30|632.57|629.57|632.76|629.76|632.85|629.85|632.57|629.57|26
1608653380000|2020-12-22 16:09:40|632.77|629.77|632.63|629.63|632.8|629.8|632.63|629.63|24
1608653390000|2020-12-22 16:09:50|632.62|629.62|632.28|629.28|632.62|629.62|632.28|629.28|22
1608653400000|2020-12-22 16:10:00|632.3|629.3|632.47|629.47|632.51|629.51|632.27|629.27|17
1608653410000|2020-12-22 16:10:10|632.46|629.46|632.35|629.35|632.46|629.46|632.34|629.34|19
1608653420000|2020-12-22 16:10:20|632.34|629.34|632.32|629.32|632.39|629.39|632.32|629.32|18
1608653430000|2020-12-22 16:10:30|632.33|629.33|632.46|629.46|632.46|629.46|632.33|629.33|20
1608653440000|2020-12-22 16:10:40|632.42|629.42|632.44|629.44|632.44|629.44|632.4|629.4|9
1608653450000|2020-12-22 16:10:50|632.45|629.45|633.08|630.08|633.1|630.1|632.45|629.45|25
1608653460000|2020-12-22 16:11:00|633.12|630.12|633.14|630.14|633.36|630.36|632.95|629.95|36
1608653470000|2020-12-22 16:11:10|633.22|630.22|633.37|630.37|633.45|630.45|633.16|630.16|30
1608653480000|2020-12-22 16:11:20|633.36|630.36|632.85|629.85|633.37|630.37|632.85|629.85|29
1608653490000|2020-12-22 16:11:30|632.76|629.76|632.51|629.51|632.77|629.77|632.44|629.44|32
1608653500000|2020-12-22 16:11:40|632.53|629.53|632.65|629.65|632.79|629.79|632.51|629.51|31
1608653510000|2020-12-22 16:11:50|632.63|629.63|632.36|629.36|632.66|629.66|632.36|629.36|28
1608653520000|2020-12-22 16:12:00|632.34|629.34|632.67|629.67|632.69|629.69|632.26|629.26|28
1608653530000|2020-12-22 16:12:10|632.65|629.65|632.44|629.44|632.65|629.65|632.39|629.39|27
1608653540000|2020-12-22 16:12:20|632.46|629.46|632.21|629.21|632.49|629.49|632.21|629.21|27
1608653550000|2020-12-22 16:12:30|632.19|629.19|631.97|628.97|632.19|629.19|631.95|628.95|26
1608653560000|2020-12-22 16:12:40|631.95|628.95|631.71|628.71|631.96|628.96|631.71|628.71|27
1608653570000|2020-12-22 16:12:50|631.68|628.68|631.29|628.29|631.68|628.68|631.29|628.29|31
1608653580000|2020-12-22 16:13:00|631.31|628.31|631.57|628.57|631.58|628.58|631.29|628.29|32
1608653590000|2020-12-22 16:13:10|631.59|628.59|631.28|628.28|631.69|628.69|631.27|628.27|30
1608653600000|2020-12-22 16:13:20|631.29|628.29|630.92|627.92|631.29|628.29|630.92|627.92|27
1608653610000|2020-12-22 16:13:30|630.93|627.93|630.67|627.67|630.99|627.99|630.65|627.65|26
1608653620000|2020-12-22 16:13:40|630.68|627.68|630.5|627.5|630.68|627.68|630.49|627.49|25
1608653630000|2020-12-22 16:13:50|630.51|627.51|630.44|627.44|630.51|627.51|630.23|627.23|31
1608653640000|2020-12-22 16:14:00|630.43|627.43|630.09|627.09|630.43|627.43|630.05|627.05|28
1608653650000|2020-12-22 16:14:10|630.08|627.08|630.22|627.22|630.26|627.26|629.87|626.87|31
1608653660000|2020-12-22 16:14:20|630.24|627.24|630.57|627.57|630.66|627.66|630.24|627.24|31
1608653670000|2020-12-22 16:14:30|630.62|627.62|630.6|627.6|630.62|627.62|630.46|627.46|31
1608653680000|2020-12-22 16:14:40|630.61|627.61|630.51|627.51|630.65|627.65|630.5|627.5|28
1608653690000|2020-12-22 16:14:50|630.54|627.54|630.19|627.19|630.54|627.54|630.18|627.18|29
1608653700000|2020-12-22 16:15:00|630.18|627.18|630.64|627.64|630.65|627.65|630.16|627.16|35
1608653710000|2020-12-22 16:15:10|630.65|627.65|630.6|627.6|630.68|627.68|630.51|627.51|26
1608653720000|2020-12-22 16:15:20|630.59|627.59|630.64|627.64|630.64|627.64|630.5|627.5|22
1608653730000|2020-12-22 16:15:30|630.65|627.65|630.65|627.65|630.73|627.73|630.53|627.53|33
1608653740000|2020-12-22 16:15:40|630.66|627.66|630.55|627.55|630.66|627.66|630.53|627.53|25
1608653750000|2020-12-22 16:15:50|630.54|627.54|630.64|627.64|630.74|627.74|630.54|627.54|27
1608653760000|2020-12-22 16:16:00|630.62|627.62|630.85|627.85|630.85|627.85|630.58|627.58|26
1608653770000|2020-12-22 16:16:10|630.84|627.84|630.86|627.86|630.91|627.91|630.78|627.78|22
1608653780000|2020-12-22 16:16:20|630.93|627.93|631.08|628.08|631.13|628.13|630.89|627.89|30
1608653790000|2020-12-22 16:16:30|631.05|628.05|631.01|628.01|631.05|628.05|630.9|627.9|28
1608653800000|2020-12-22 16:16:40|631|628|630.96|627.96|631.1|628.1|630.95|627.95|17
1608653810000|2020-12-22 16:16:50|630.98|627.98|631.16|628.16|631.16|628.16|630.98|627.98|23
1608653820000|2020-12-22 16:17:00|631.15|628.15|631.26|628.26|631.3|628.3|631.15|628.15|16
1608653830000|2020-12-22 16:17:10|631.27|628.27|631.29|628.29|631.31|628.31|631.22|628.22|11
1608653840000|2020-12-22 16:17:20|631.27|628.27|631.02|628.02|631.29|628.29|630.92|627.92|31
1608653850000|2020-12-22 16:17:30|631.03|628.03|630.79|627.79|631.03|628.03|630.79|627.79|23
1608653860000|2020-12-22 16:17:40|630.76|627.76|630.73|627.73|630.84|627.84|630.72|627.72|22
1608653870000|2020-12-22 16:17:50|630.74|627.74|630.24|627.24|630.74|627.74|630.24|627.24|25
1608653880000|2020-12-22 16:18:00|630.25|627.25|630.31|627.31|630.31|627.31|629.96|626.96|32
1608653890000|2020-12-22 16:18:10|630.35|627.35|630.87|627.87|630.89|627.89|630.35|627.35|28
1608653900000|2020-12-22 16:18:20|630.88|627.88|630.93|627.93|630.94|627.94|630.85|627.85|26
1608653910000|2020-12-22 16:18:30|630.92|627.92|630.94|627.94|630.95|627.95|630.87|627.87|21
1608653920000|2020-12-22 16:18:40|630.92|627.92|631|628|631.01|628.01|630.9|627.9|17
1608653930000|2020-12-22 16:18:50|630.99|627.99|630.89|627.89|630.99|627.99|630.78|627.78|30
1608653940000|2020-12-22 16:19:00|630.88|627.88|630.95|627.95|630.97|627.97|630.87|627.87|23
1608653950000|2020-12-22 16:19:10|630.97|627.97|630.99|627.99|631|628|630.96|627.96|14
1608653960000|2020-12-22 16:19:20|631.06|628.06|631.16|628.16|631.21|628.21|631.06|628.06|22
1608653970000|2020-12-22 16:19:30|631.15|628.15|631.3|628.3|631.31|628.31|631.15|628.15|16
1608653980000|2020-12-22 16:19:40|631.29|628.29|631.47|628.47|631.47|628.47|631.29|628.29|20
1608653990000|2020-12-22 16:19:50|631.5|628.5|631.45|628.45|631.56|628.56|631.45|628.45|9
1608654000000|2020-12-22 16:20:00|631.46|628.46|631.45|628.45|631.46|628.46|631.37|628.37|18
1608654010000|2020-12-22 16:20:10|631.46|628.46|631.39|628.39|631.46|628.46|631.37|628.37|10
1608654020000|2020-12-22 16:20:20|631.38|628.38|631.1|628.1|631.38|628.38|631.09|628.09|18
1608654030000|2020-12-22 16:20:30|631.09|628.09|631.09|628.09|631.12|628.12|631.07|628.07|21
1608654040000|2020-12-22 16:20:40|631.11|628.11|631.11|628.11|631.13|628.13|631.09|628.09|17
1608654050000|2020-12-22 16:20:50|631.08|628.08|631.07|628.07|631.11|628.11|631.06|628.06|15
1608654060000|2020-12-22 16:21:00|631.08|628.08|631.01|628.01|631.08|628.08|630.94|627.94|23
1608654070000|2020-12-22 16:21:10|631.02|628.02|630.92|627.92|631.02|628.02|630.91|627.91|27
1608654080000|2020-12-22 16:21:20|630.94|627.94|630.96|627.96|630.96|627.96|630.91|627.91|23
1608654090000|2020-12-22 16:21:30|630.92|627.92|630.93|627.93|630.96|627.96|630.91|627.91|21
1608654100000|2020-12-22 16:21:40|630.92|627.92|630.95|627.95|630.95|627.95|630.89|627.89|19
1608654110000|2020-12-22 16:21:50|630.96|627.96|630.88|627.88|630.96|627.96|630.86|627.86|18
1608654120000|2020-12-22 16:22:00|630.92|627.92|630.93|627.93|630.95|627.95|630.87|627.87|19
1608654130000|2020-12-22 16:22:10|630.95|627.95|630.96|627.96|630.96|627.96|630.92|627.92|26
1608654140000|2020-12-22 16:22:20|630.98|627.98|631.06|628.06|631.06|628.06|630.98|627.98|12
1608654150000|2020-12-22 16:22:30|631.1|628.1|631.11|628.11|631.13|628.13|631.1|628.1|6
1608654160000|2020-12-22 16:22:40|631.1|628.1|630.98|627.98|631.12|628.12|630.94|627.94|21
1608654170000|2020-12-22 16:22:50|630.97|627.97|630.97|627.97|630.99|627.99|630.94|627.94|13
1608654180000|2020-12-22 16:23:00|630.96|627.96|630.95|627.95|630.96|627.96|630.93|627.93|13
1608654190000|2020-12-22 16:23:10|630.92|627.92|630.62|627.62|630.92|627.92|630.62|627.62|13
1608654200000|2020-12-22 16:23:20|630.63|627.63|629.99|626.99|630.66|627.66|629.99|626.99|28
1608654210000|2020-12-22 16:23:30|629.98|626.98|629.98|626.98|630.1|627.1|629.95|626.95|21
1608654220000|2020-12-22 16:23:40|629.99|626.99|629.77|626.77|629.99|626.99|629.75|626.75|19
1608654230000|2020-12-22 16:23:50|629.78|626.78|629.78|626.78|629.84|626.84|629.77|626.77|24
1608654240000|2020-12-22 16:24:00|629.77|626.77|629.47|626.47|629.8|626.8|629.36|626.36|32
1608654250000|2020-12-22 16:24:10|629.44|626.44|628.81|625.81|629.44|626.44|628.81|625.81|32
1608654260000|2020-12-22 16:24:20|628.79|625.79|628.29|625.29|628.94|625.94|628.16|625.16|35
1608654270000|2020-12-22 16:24:30|628.25|625.25|628.38|625.38|628.38|625.38|628.18|625.18|32
1608654280000|2020-12-22 16:24:40|628.37|625.37|628.36|625.36|628.39|625.39|628.17|625.17|29
1608654290000|2020-12-22 16:24:50|628.37|625.37|628.61|625.61|628.72|625.72|628.36|625.36|32
1608654300000|2020-12-22 16:25:00|628.6|625.6|628.76|625.76|628.78|625.78|628.58|625.58|31
1608654310000|2020-12-22 16:25:10|628.78|625.78|628.78|625.78|628.81|625.81|628.59|625.59|34
1608654320000|2020-12-22 16:25:20|628.79|625.79|628.91|625.91|628.91|625.91|628.76|625.76|28
1608654330000|2020-12-22 16:25:30|628.92|625.92|628.67|625.67|629.02|626.02|628.65|625.65|33
1608654340000|2020-12-22 16:25:40|628.65|625.65|628.61|625.61|628.74|625.74|628.5|625.5|34
1608654350000|2020-12-22 16:25:50|628.62|625.62|628.22|625.22|628.62|625.62|628.13|625.13|33
1608654360000|2020-12-22 16:26:00|628.23|625.23|628.24|625.24|628.26|625.26|628.19|625.19|23
1608654370000|2020-12-22 16:26:10|628.22|625.22|628.25|625.25|628.3|625.3|628.08|625.08|29
1608654380000|2020-12-22 16:26:20|628.26|625.26|628.16|625.16|628.32|625.32|628.16|625.16|26
1608654390000|2020-12-22 16:26:30|628.15|625.15|628.17|625.17|628.19|625.19|628.15|625.15|14
1608654400000|2020-12-22 16:26:40|628.16|625.16|628.18|625.18|628.21|625.21|628.13|625.13|26
1608654410000|2020-12-22 16:26:50|628.2|625.2|628.22|625.22|628.24|625.24|628.18|625.18|24
1608654420000|2020-12-22 16:27:00|628.23|625.23|628.56|625.56|628.56|625.56|628.23|625.23|24
1608654430000|2020-12-22 16:27:10|628.54|625.54|628.3|625.3|628.55|625.55|628.27|625.27|27
1608654440000|2020-12-22 16:27:20|628.28|625.28|628.33|625.33|628.33|625.33|628.26|625.26|23
1608654450000|2020-12-22 16:27:30|628.34|625.34|628.45|625.45|628.45|625.45|628.34|625.34|31
1608654460000|2020-12-22 16:27:40|628.44|625.44|628.58|625.58|628.59|625.59|628.41|625.41|21
1608654470000|2020-12-22 16:27:50|628.56|625.56|628.72|625.72|628.73|625.73|628.56|625.56|29
1608654480000|2020-12-22 16:28:00|628.73|625.73|628.77|625.77|628.79|625.79|628.73|625.73|28
1608654490000|2020-12-22 16:28:10|628.76|625.76|628.31|625.31|628.77|625.77|628.31|625.31|34
1608654500000|2020-12-22 16:28:20|628.27|625.27|628.43|625.43|628.43|625.43|628.27|625.27|23
1608654510000|2020-12-22 16:28:30|628.44|625.44|628.64|625.64|628.83|625.83|628.41|625.41|25
1608654520000|2020-12-22 16:28:40|628.62|625.62|628.45|625.45|628.62|625.62|628.43|625.43|24
1608654530000|2020-12-22 16:28:50|628.47|625.47|628.59|625.59|628.61|625.61|628.47|625.47|24
1608654540000|2020-12-22 16:29:00|628.57|625.57|628.55|625.55|628.57|625.57|628.45|625.45|22
1608654550000|2020-12-22 16:29:10|628.54|625.54|628.33|625.33|628.55|625.55|628.33|625.33|27
1608654560000|2020-12-22 16:29:20|628.34|625.34|628.3|625.3|628.35|625.35|628.3|625.3|25
1608654570000|2020-12-22 16:29:30|628.31|625.31|628.28|625.28|628.38|625.38|628.28|625.28|25
1608654580000|2020-12-22 16:29:40|628.27|625.27|627.98|624.98|628.32|625.32|627.98|624.98|25
1608654590000|2020-12-22 16:29:50|627.97|624.97|628.01|625.01|628.02|625.02|627.95|624.95|28
1608654600000|2020-12-22 16:30:00|627.99|624.99|627.62|624.62|628.01|625.01|627.57|624.57|20
1608654610000|2020-12-22 16:30:10|627.56|624.56|626.59|623.59|627.56|624.56|626.5|623.5|35
1608654620000|2020-12-22 16:30:20|626.8|623.8|627.37|624.37|627.37|624.37|626.8|623.8|32
1608654630000|2020-12-22 16:30:30|627.36|624.36|626.8|623.8|627.36|624.36|626.8|623.8|35
1608654640000|2020-12-22 16:30:40|626.78|623.78|626.55|623.55|626.81|623.81|626.55|623.55|33
1608654650000|2020-12-22 16:30:50|626.51|623.51|626.41|623.41|626.51|623.51|626.19|623.19|30
1608654660000|2020-12-22 16:31:00|626.43|623.43|626.37|623.37|626.5|623.5|626.37|623.37|25
1608654670000|2020-12-22 16:31:10|626.36|623.36|626.3|623.3|626.47|623.47|626.29|623.29|32
1608654680000|2020-12-22 16:31:20|626.32|623.32|625.47|622.47|626.32|623.32|625.31|622.31|32
1608654690000|2020-12-22 16:31:30|625.49|622.49|625.44|622.44|625.8|622.8|625.44|622.44|33
1608654700000|2020-12-22 16:31:40|625.25|622.25|625.75|622.75|625.79|622.79|625.25|622.25|32
1608654710000|2020-12-22 16:31:50|625.69|622.69|625.58|622.58|625.69|622.69|625.56|622.56|34
1608654720000|2020-12-22 16:32:00|625.57|622.57|625.18|622.18|625.58|622.58|625.12|622.12|32
1608654730000|2020-12-22 16:32:10|625.2|622.2|625.5|622.5|625.52|622.52|625.2|622.2|27
1608654740000|2020-12-22 16:32:20|625.46|622.46|625.61|622.61|625.64|622.64|625.37|622.37|29
1608654750000|2020-12-22 16:32:30|625.62|622.62|625.42|622.42|625.62|622.62|625.41|622.41|19
1608654760000|2020-12-22 16:32:40|625.43|622.43|625.57|622.57|625.61|622.61|625.42|622.42|28
1608654770000|2020-12-22 16:32:50|625.56|622.56|624.87|621.87|625.6|622.6|624.86|621.86|35
1608654780000|2020-12-22 16:33:00|624.86|621.86|624.97|621.97|625.02|622.02|624.78|621.78|32
1608654790000|2020-12-22 16:33:10|624.88|621.88|624.68|621.68|624.99|621.99|624.68|621.68|36
1608654800000|2020-12-22 16:33:20|624.75|621.75|624.35|621.35|624.75|621.75|624.22|621.22|34
1608654810000|2020-12-22 16:33:30|623.64|620.64|624.43|621.43|624.51|621.51|623.63|620.63|36
1608654820000|2020-12-22 16:33:40|624.39|621.39|624.45|621.45|624.48|621.48|624.15|621.15|30
1608654830000|2020-12-22 16:33:50|624.44|621.44|624.41|621.41|624.46|621.46|624.39|621.39|30
1608654840000|2020-12-22 16:34:00|624.43|621.43|624.48|621.48|624.48|621.48|624.39|621.39|25
1608654850000|2020-12-22 16:34:10|624.5|621.5|624.56|621.56|624.59|621.59|624.26|621.26|36
1608654860000|2020-12-22 16:34:20|624.57|621.57|624.63|621.63|624.69|621.69|624.46|621.46|31
1608654870000|2020-12-22 16:34:30|624.61|621.61|624.88|621.88|625.05|622.05|624.56|621.56|34
1608654880000|2020-12-22 16:34:40|624.86|621.86|625.18|622.18|625.22|622.22|624.86|621.86|35
1608654890000|2020-12-22 16:34:50|625.21|622.21|625.63|622.63|625.63|622.63|625.13|622.13|28
1608654900000|2020-12-22 16:35:00|625.58|622.58|625.84|622.84|625.84|622.84|625.58|622.58|27
1608654910000|2020-12-22 16:35:10|625.83|622.83|626.42|623.42|626.45|623.45|625.82|622.82|32
1608654920000|2020-12-22 16:35:20|626.46|623.46|626.62|623.62|626.65|623.65|626.45|623.45|30
1608654930000|2020-12-22 16:35:30|626.65|623.65|626.93|623.93|626.93|623.93|626.6|623.6|34
1608654940000|2020-12-22 16:35:40|626.95|623.95|627.04|624.04|627.1|624.1|626.92|623.92|23
1608654950000|2020-12-22 16:35:50|627.02|624.02|626.66|623.66|627.04|624.04|626.63|623.63|28
1608654960000|2020-12-22 16:36:00|626.68|623.68|626.11|623.11|626.68|623.68|626.05|623.05|30
1608654970000|2020-12-22 16:36:10|626.14|623.14|626.13|623.13|626.27|623.27|626|623|31
1608654980000|2020-12-22 16:36:20|626.02|623.02|625.94|622.94|626.04|623.04|625.78|622.78|28
1608654990000|2020-12-22 16:36:30|626.05|623.05|625.96|622.96|626.21|623.21|625.96|622.96|24
1608655000000|2020-12-22 16:36:40|625.94|622.94|625.5|622.5|625.94|622.94|625.48|622.48|28
1608655010000|2020-12-22 16:36:50|625.51|622.51|625.57|622.57|625.6|622.6|625.45|622.45|26
1608655020000|2020-12-22 16:37:00|625.58|622.58|625.56|622.56|625.67|622.67|625.54|622.54|24
1608655030000|2020-12-22 16:37:10|625.57|622.57|625.51|622.51|625.57|622.57|625.43|622.43|29
1608655040000|2020-12-22 16:37:20|625.44|622.44|625.78|622.78|625.79|622.79|625.44|622.44|29
1608655050000|2020-12-22 16:37:30|625.76|622.76|625.97|622.97|625.99|622.99|625.7|622.7|34
1608655060000|2020-12-22 16:37:40|625.84|622.84|626.1|623.1|626.12|623.12|625.83|622.83|31
1608655070000|2020-12-22 16:37:50|626.11|623.11|626.45|623.45|626.58|623.58|626.01|623.01|34
1608655080000|2020-12-22 16:38:00|626.44|623.44|626.65|623.65|626.67|623.67|626.44|623.44|25
1608655090000|2020-12-22 16:38:10|626.64|623.64|626.66|623.66|626.68|623.68|626.64|623.64|14
1608655100000|2020-12-22 16:38:20|626.68|623.68|626.56|623.56|626.7|623.7|626.5|623.5|25
1608655110000|2020-12-22 16:38:30|626.5|623.5|626.34|623.34|626.64|623.64|626.33|623.33|28
1608655120000|2020-12-22 16:38:40|626.32|623.32|626.44|623.44|626.54|623.54|626.2|623.2|32
1608655130000|2020-12-22 16:38:50|626.42|623.42|626.29|623.29|626.42|623.42|626.23|623.23|29
1608655140000|2020-12-22 16:39:00|626.3|623.3|626.31|623.31|626.41|623.41|626.28|623.28|27
1608655150000|2020-12-22 16:39:10|626.28|623.28|626.39|623.39|626.39|623.39|626.27|623.27|24
1608655160000|2020-12-22 16:39:20|626.38|623.38|626.19|623.19|626.38|623.38|626.14|623.14|25
1608655170000|2020-12-22 16:39:30|626.18|623.18|625.71|622.71|626.18|623.18|625.71|622.71|28
1608655180000|2020-12-22 16:39:40|625.68|622.68|625.3|622.3|625.68|622.68|625.24|622.24|22
1608655190000|2020-12-22 16:39:50|625.37|622.37|625.29|622.29|625.41|622.41|625.26|622.26|20
1608655200000|2020-12-22 16:40:00|625.33|622.33|625.63|622.63|625.66|622.66|625.33|622.33|35
1608655210000|2020-12-22 16:40:10|625.65|622.65|625.69|622.69|625.69|622.69|625.56|622.56|29
1608655220000|2020-12-22 16:40:20|625.63|622.63|625.49|622.49|625.68|622.68|625.49|622.49|23
1608655230000|2020-12-22 16:40:30|625.51|622.51|625.39|622.39|625.54|622.54|625.31|622.31|24
1608655240000|2020-12-22 16:40:40|625.38|622.38|625.5|622.5|625.5|622.5|625.26|622.26|28
1608655250000|2020-12-22 16:40:50|625.53|622.53|625.96|622.96|625.96|622.96|625.49|622.49|25
1608655260000|2020-12-22 16:41:00|625.97|622.97|625.78|622.78|625.99|622.99|625.78|622.78|24
1608655270000|2020-12-22 16:41:10|625.77|622.77|625.45|622.45|625.82|622.82|625.43|622.43|19
1608655280000|2020-12-22 16:41:20|625.43|622.43|625.4|622.4|625.49|622.49|625.29|622.29|19
1608655290000|2020-12-22 16:41:30|625.43|622.43|625.03|622.03|625.43|622.43|624.96|621.96|21
1608655300000|2020-12-22 16:41:40|625.09|622.09|625.07|622.07|625.11|622.11|625|622|27
1608655310000|2020-12-22 16:41:50|625.08|622.08|625.08|622.08|625.12|622.12|625.05|622.05|22
1608655320000|2020-12-22 16:42:00|625.07|622.07|625.28|622.28|625.34|622.34|625.07|622.07|32
1608655330000|2020-12-22 16:42:10|625.24|622.24|625.35|622.35|625.41|622.41|625.18|622.18|27
1608655340000|2020-12-22 16:42:20|625.3|622.3|625.68|622.68|625.71|622.71|625.3|622.3|25
1608655350000|2020-12-22 16:42:30|625.67|622.67|625.57|622.57|625.67|622.67|625.52|622.52|28
1608655360000|2020-12-22 16:42:40|625.56|622.56|625.54|622.54|625.74|622.74|625.54|622.54|29
1608655370000|2020-12-22 16:42:50|625.56|622.56|625.73|622.73|625.73|622.73|625.54|622.54|29
1608655380000|2020-12-22 16:43:00|625.75|622.75|626.03|623.03|626.03|623.03|625.75|622.75|24
1608655390000|2020-12-22 16:43:10|626.06|623.06|626.09|623.09|626.14|623.14|626.06|623.06|25
1608655400000|2020-12-22 16:43:20|626.11|623.11|626.34|623.34|626.34|623.34|626.11|623.11|25
1608655410000|2020-12-22 16:43:30|626.35|623.35|626.59|623.59|626.59|623.59|626.3|623.3|29
1608655420000|2020-12-22 16:43:40|626.58|623.58|626.53|623.53|626.64|623.64|626.53|623.53|27
1608655430000|2020-12-22 16:43:50|626.52|623.52|626.52|623.52|626.67|623.67|626.52|623.52|23
1608655440000|2020-12-22 16:44:00|626.54|623.54|626.46|623.46|626.54|623.54|626.42|623.42|12
1608655450000|2020-12-22 16:44:10|626.47|623.47|626.25|623.25|626.47|623.47|626.2|623.2|20
1608655460000|2020-12-22 16:44:20|626.29|623.29|626.6|623.6|626.62|623.62|626.29|623.29|26
1608655470000|2020-12-22 16:44:30|626.61|623.61|626.64|623.64|626.64|623.64|626.6|623.6|19
1608655480000|2020-12-22 16:44:40|626.63|623.63|626.63|623.63|626.71|623.71|626.63|623.63|20
1608655490000|2020-12-22 16:44:50|626.64|623.64|626.55|623.55|626.64|623.64|626.32|623.32|23
1608655500000|2020-12-22 16:45:00|626.56|623.56|626.77|623.77|626.78|623.78|626.51|623.51|29
1608655510000|2020-12-22 16:45:10|626.75|623.75|626.99|623.99|627.09|624.09|626.72|623.72|31
1608655520000|2020-12-22 16:45:20|627.04|624.04|627.03|624.03|627.07|624.07|626.92|623.92|21
1608655530000|2020-12-22 16:45:30|626.98|623.98|627.25|624.25|627.29|624.29|626.98|623.98|29
1608655540000|2020-12-22 16:45:40|627.21|624.21|628|625|628|625|627.17|624.17|30
1608655550000|2020-12-22 16:45:50|627.98|624.98|628.06|625.06|628.09|625.09|627.91|624.91|24
1608655560000|2020-12-22 16:46:00|628.05|625.05|628.43|625.43|628.43|625.43|628.03|625.03|25
1608655570000|2020-12-22 16:46:10|628.44|625.44|628.97|625.97|629.06|626.06|628.44|625.44|26
1608655580000|2020-12-22 16:46:20|628.96|625.96|629|626|629|626|628.89|625.89|25
1608655590000|2020-12-22 16:46:30|628.95|625.95|628.91|625.91|629.09|626.09|628.86|625.86|25
1608655600000|2020-12-22 16:46:40|628.78|625.78|628.69|625.69|628.78|625.78|628.6|625.6|26
1608655610000|2020-12-22 16:46:50|628.68|625.68|628.48|625.48|628.68|625.68|628.44|625.44|23
1608655620000|2020-12-22 16:47:00|628.53|625.53|628.6|625.6|628.61|625.61|628.51|625.51|30
1608655630000|2020-12-22 16:47:10|628.61|625.61|628.79|625.79|628.8|625.8|628.61|625.61|30
1608655640000|2020-12-22 16:47:20|628.83|625.83|628.84|625.84|628.87|625.87|628.71|625.71|29
1608655650000|2020-12-22 16:47:30|628.83|625.83|628.85|625.85|628.93|625.93|628.81|625.81|30
1608655660000|2020-12-22 16:47:40|628.84|625.84|629.06|626.06|629.06|626.06|628.83|625.83|28
1608655670000|2020-12-22 16:47:50|629.08|626.08|628.99|625.99|629.08|626.08|628.95|625.95|27
1608655680000|2020-12-22 16:48:00|629.01|626.01|628.65|625.65|629.01|626.01|628.65|625.65|31
1608655690000|2020-12-22 16:48:10|628.69|625.69|628.55|625.55|628.69|625.69|628.5|625.5|22
1608655700000|2020-12-22 16:48:20|628.58|625.58|628.59|625.59|628.74|625.74|628.56|625.56|28
1608655710000|2020-12-22 16:48:30|628.6|625.6|628.4|625.4|628.67|625.67|628.38|625.38|25
1608655720000|2020-12-22 16:48:40|628.42|625.42|628.04|625.04|628.42|625.42|627.94|624.94|31
1608655730000|2020-12-22 16:48:50|628.03|625.03|628.01|625.01|628.03|625.03|627.96|624.96|21
1608655740000|2020-12-22 16:49:00|628|625|628.15|625.15|628.24|625.24|627.99|624.99|22
1608655750000|2020-12-22 16:49:10|628.14|625.14|628.12|625.12|628.16|625.16|628.12|625.12|13
1608655760000|2020-12-22 16:49:20|628.11|625.11|628.2|625.2|628.24|625.24|628.09|625.09|15
1608655770000|2020-12-22 16:49:30|628.21|625.21|628.05|625.05|628.21|625.21|628.02|625.02|20
1608655780000|2020-12-22 16:49:40|628.02|625.02|627.92|624.92|628.03|625.03|627.9|624.9|30
1608655790000|2020-12-22 16:49:50|627.94|624.94|627.66|624.66|627.94|624.94|627.63|624.63|28
1608655800000|2020-12-22 16:50:00|627.65|624.65|627.91|624.91|627.91|624.91|627.65|624.65|25
1608655810000|2020-12-22 16:50:10|627.94|624.94|627.81|624.81|627.94|624.94|627.8|624.8|20
1608655820000|2020-12-22 16:50:20|627.8|624.8|627.71|624.71|627.85|624.85|627.71|624.71|15
1608655830000|2020-12-22 16:50:30|627.7|624.7|627.53|624.53|627.72|624.72|627.53|624.53|15
1608655840000|2020-12-22 16:50:40|627.49|624.49|627.53|624.53|627.56|624.56|627.36|624.36|30
1608655850000|2020-12-22 16:50:50|627.59|624.59|627.46|624.46|627.59|624.59|627.44|624.44|30
1608655860000|2020-12-22 16:51:00|627.45|624.45|627.51|624.51|627.52|624.52|627.42|624.42|23
1608655870000|2020-12-22 16:51:10|627.49|624.49|627.51|624.51|627.52|624.52|627.48|624.48|20
1608655880000|2020-12-22 16:51:20|627.52|624.52|627.5|624.5|627.52|624.52|627.48|624.48|21
1608655890000|2020-12-22 16:51:30|627.49|624.49|627.5|624.5|627.5|624.5|627.47|624.47|12
1608655900000|2020-12-22 16:51:40|627.49|624.49|627.02|624.02|627.51|624.51|627.02|624.02|29
1608655910000|2020-12-22 16:51:50|627.03|624.03|627.1|624.1|627.13|624.13|626.99|623.99|22
1608655920000|2020-12-22 16:52:00|627.11|624.11|627.35|624.35|627.37|624.37|627.09|624.09|23
1608655930000|2020-12-22 16:52:10|627.33|624.33|627.6|624.6|627.6|624.6|627.32|624.32|21
1608655940000|2020-12-22 16:52:20|627.59|624.59|627.57|624.57|627.67|624.67|627.49|624.49|31
1608655950000|2020-12-22 16:52:30|627.54|624.54|627.54|624.54|627.59|624.59|627.52|624.52|24
1608655960000|2020-12-22 16:52:40|627.53|624.53|627.48|624.48|627.53|624.53|627.48|624.48|14
1608655970000|2020-12-22 16:52:50|627.46|624.46|627.61|624.61|627.62|624.62|627.43|624.43|17
1608655980000|2020-12-22 16:53:00|627.62|624.62|627.65|624.65|627.8|624.8|627.61|624.61|25
1608655990000|2020-12-22 16:53:10|627.69|624.69|627.77|624.77|627.83|624.83|627.69|624.69|27
1608656000000|2020-12-22 16:53:20|627.78|624.78|627.85|624.85|627.86|624.86|627.78|624.78|28
1608656010000|2020-12-22 16:53:30|627.84|624.84|627.82|624.82|627.86|624.86|627.82|624.82|11
1608656020000|2020-12-22 16:53:40|627.81|624.81|627.71|624.71|627.83|624.83|627.71|624.71|21
1608656030000|2020-12-22 16:53:50|627.7|624.7|627.65|624.65|627.77|624.77|627.65|624.65|26
1608656040000|2020-12-22 16:54:00|627.67|624.67|627.63|624.63|627.72|624.72|627.62|624.62|28
1608656050000|2020-12-22 16:54:10|627.64|624.64|627.56|624.56|627.65|624.65|627.56|624.56|21
1608656060000|2020-12-22 16:54:20|627.57|624.57|627.3|624.3|627.61|624.61|627.25|624.25|21
1608656070000|2020-12-22 16:54:30|627.35|624.35|627.35|624.35|627.37|624.37|627.23|624.23|31
1608656080000|2020-12-22 16:54:40|627.33|624.33|627.16|624.16|627.38|624.38|627.16|624.16|27
1608656090000|2020-12-22 16:54:50|627.17|624.17|627.19|624.19|627.33|624.33|627.17|624.17|22
1608656100000|2020-12-22 16:55:00|627.18|624.18|626.85|623.85|627.18|624.18|626.83|623.83|20
1608656110000|2020-12-22 16:55:10|626.86|623.86|626.66|623.66|626.86|623.86|626.65|623.65|24
1608656120000|2020-12-22 16:55:20|626.64|623.64|626.59|623.59|626.68|623.68|626.59|623.59|17
1608656130000|2020-12-22 16:55:30|626.57|623.57|626.52|623.52|626.6|623.6|626.51|623.51|21
1608656140000|2020-12-22 16:55:40|626.53|623.53|626.46|623.46|626.53|623.53|626.26|623.26|34
1608656150000|2020-12-22 16:55:50|626.41|623.41|626.34|623.34|626.44|623.44|626.34|623.34|27
1608656160000|2020-12-22 16:56:00|626.38|623.38|626.71|623.71|626.71|623.71|626.35|623.35|28
1608656170000|2020-12-22 16:56:10|626.66|623.66|627|624|627.17|624.17|626.66|623.66|31
1608656180000|2020-12-22 16:56:20|627.01|624.01|627.28|624.28|627.28|624.28|627.01|624.01|15
1608656190000|2020-12-22 16:56:30|627.2|624.2|627.38|624.38|627.4|624.4|627.14|624.14|24
1608656200000|2020-12-22 16:56:40|627.36|624.36|627.49|624.49|627.49|624.49|627.26|624.26|22
1608656210000|2020-12-22 16:56:50|627.48|624.48|627.72|624.72|627.78|624.78|627.35|624.35|28
1608656220000|2020-12-22 16:57:00|627.77|624.77|627.82|624.82|627.83|624.83|627.66|624.66|23
1608656230000|2020-12-22 16:57:10|627.83|624.83|627.83|624.83|627.85|624.85|627.74|624.74|23
1608656240000|2020-12-22 16:57:20|627.72|624.72|627.74|624.74|627.78|624.78|627.72|624.72|21
1608656250000|2020-12-22 16:57:30|627.76|624.76|627.59|624.59|627.76|624.76|627.56|624.56|22
1608656260000|2020-12-22 16:57:40|627.58|624.58|627.58|624.58|627.61|624.61|627.52|624.52|20
1608656270000|2020-12-22 16:57:50|627.59|624.59|627.78|624.78|627.8|624.8|627.59|624.59|24
1608656280000|2020-12-22 16:58:00|627.77|624.77|628.04|625.04|628.1|625.1|627.77|624.77|26
1608656290000|2020-12-22 16:58:10|628.03|625.03|628.16|625.16|628.16|625.16|627.99|624.99|21
1608656300000|2020-12-22 16:58:20|628.22|625.22|628.27|625.27|628.27|625.27|628.12|625.12|28
1608656310000|2020-12-22 16:58:30|628.26|625.26|628.24|625.24|628.27|625.27|628.14|625.14|23
1608656320000|2020-12-22 16:58:40|628.23|625.23|628.42|625.42|628.42|625.42|628.21|625.21|17
1608656330000|2020-12-22 16:58:50|628.48|625.48|628.73|625.73|628.81|625.81|628.43|625.43|29
1608656340000|2020-12-22 16:59:00|628.7|625.7|628.6|625.6|628.7|625.7|628.59|625.59|19
1608656350000|2020-12-22 16:59:10|628.59|625.59|628.95|625.95|628.95|625.95|628.59|625.59|23
1608656360000|2020-12-22 16:59:20|628.93|625.93|628.93|625.93|628.96|625.96|628.78|625.78|31
1608656370000|2020-12-22 16:59:30|628.94|625.94|629.03|626.03|629.03|626.03|628.91|625.91|19
1608656380000|2020-12-22 16:59:40|629.02|626.02|629.1|626.1|629.16|626.16|629.02|626.02|22
1608656390000|2020-12-22 16:59:50|629.15|626.15|629.19|626.19|629.22|626.22|629.13|626.13|29
1608656400000|2020-12-22 17:00:00|629.2|626.2|629.24|626.24|629.36|626.36|629.18|626.18|31
1608656410000|2020-12-22 17:00:10|629.3|626.3|629.42|626.42|629.43|626.43|629.3|626.3|22
1608656420000|2020-12-22 17:00:20|629.41|626.41|629.33|626.33|629.44|626.44|629.33|626.33|22
1608656430000|2020-12-22 17:00:30|629.32|626.32|629.32|626.32|629.33|626.33|629.23|626.23|23
1608656440000|2020-12-22 17:00:40|629.36|626.36|629.63|626.63|629.7|626.7|629.35|626.35|29
1608656450000|2020-12-22 17:00:50|629.51|626.51|629.61|626.61|629.67|626.67|629.51|626.51|17
1608656460000|2020-12-22 17:01:00|629.63|626.63|629.68|626.68|629.79|626.79|629.62|626.62|25
1608656470000|2020-12-22 17:01:10|629.67|626.67|629.82|626.82|629.82|626.82|629.67|626.67|19
1608656480000|2020-12-22 17:01:20|629.84|626.84|630.04|627.04|630.04|627.04|629.79|626.79|26
1608656490000|2020-12-22 17:01:30|630.03|627.03|630.12|627.12|630.15|627.15|630.01|627.01|26
1608656500000|2020-12-22 17:01:40|630.1|627.1|630.27|627.27|630.29|627.29|630.07|627.07|29
1608656510000|2020-12-22 17:01:50|630.22|627.22|630.11|627.11|630.22|627.22|630.06|627.06|25
1608656520000|2020-12-22 17:02:00|630.1|627.1|630.1|627.1|630.12|627.12|630.08|627.08|27
1608656530000|2020-12-22 17:02:10|630.12|627.12|630.07|627.07|630.15|627.15|630.04|627.04|25
1608656540000|2020-12-22 17:02:20|629.99|626.99|630.06|627.06|630.07|627.07|629.99|626.99|22
1608656550000|2020-12-22 17:02:30|630.07|627.07|630.27|627.27|630.31|627.31|630.05|627.05|30
1608656560000|2020-12-22 17:02:40|630.24|627.24|630.27|627.27|630.29|627.29|630.23|627.23|27
1608656570000|2020-12-22 17:02:50|630.26|627.26|630.12|627.12|630.27|627.27|630.12|627.12|14
1608656580000|2020-12-22 17:03:00|630.14|627.14|630.67|627.67|630.68|627.68|630.14|627.14|28
1608656590000|2020-12-22 17:03:10|630.68|627.68|631.03|628.03|631.05|628.05|630.67|627.67|28
1608656600000|2020-12-22 17:03:20|631.02|628.02|631.05|628.05|631.07|628.07|631|628|19
1608656610000|2020-12-22 17:03:30|631.06|628.06|631.02|628.02|631.06|628.06|630.9|627.9|21
1608656620000|2020-12-22 17:03:40|631.01|628.01|631.05|628.05|631.08|628.08|631.01|628.01|16
1608656630000|2020-12-22 17:03:50|631.07|628.07|631.05|628.05|631.07|628.07|630.92|627.92|19
1608656640000|2020-12-22 17:04:00|631.06|628.06|630.94|627.94|631.06|628.06|630.94|627.94|17
1608656650000|2020-12-22 17:04:10|630.93|627.93|630.45|627.45|630.94|627.94|630.45|627.45|30
1608656660000|2020-12-22 17:04:20|630.48|627.48|630.43|627.43|630.71|627.71|630.39|627.39|24
1608656670000|2020-12-22 17:04:30|630.41|627.41|630.43|627.43|630.49|627.49|630.35|627.35|26
1608656680000|2020-12-22 17:04:40|630.42|627.42|630.35|627.35|630.42|627.42|630.34|627.34|8
1608656690000|2020-12-22 17:04:50|630.34|627.34|630.36|627.36|630.36|627.36|630.33|627.33|13
1608656700000|2020-12-22 17:05:00|630.35|627.35|630.1|627.1|630.36|627.36|630.1|627.1|19
1608656710000|2020-12-22 17:05:10|630.03|627.03|629.98|626.98|630.03|627.03|629.82|626.82|27
1608656720000|2020-12-22 17:05:20|629.99|626.99|629.89|626.89|630.01|627.01|629.89|626.89|26
1608656730000|2020-12-22 17:05:30|629.88|626.88|630.05|627.05|630.06|627.06|629.84|626.84|34
1608656740000|2020-12-22 17:05:40|630.06|627.06|630.14|627.14|630.19|627.19|630.01|627.01|33
1608656750000|2020-12-22 17:05:50|630.11|627.11|630.14|627.14|630.16|627.16|630.09|627.09|19
1608656760000|2020-12-22 17:06:00|630.13|627.13|630.5|627.5|630.68|627.68|630.13|627.13|33
1608656770000|2020-12-22 17:06:10|630.37|627.37|630.98|627.98|631.07|628.07|630.37|627.37|27
1608656780000|2020-12-22 17:06:20|631.02|628.02|630.86|627.86|631.02|628.02|630.86|627.86|30
1608656790000|2020-12-22 17:06:30|630.83|627.83|630.36|627.36|630.83|627.83|630.35|627.35|29
1608656800000|2020-12-22 17:06:40|630.35|627.35|630.43|627.43|630.47|627.47|630.35|627.35|25
1608656810000|2020-12-22 17:06:50|630.44|627.44|630.17|627.17|630.44|627.44|630.12|627.12|26
1608656820000|2020-12-22 17:07:00|630.18|627.18|630.11|627.11|630.21|627.21|630.07|627.07|23
1608656830000|2020-12-22 17:07:10|630.09|627.09|630.15|627.15|630.23|627.23|630.04|627.04|26
1608656840000|2020-12-22 17:07:20|630.14|627.14|629.87|626.87|630.18|627.18|629.86|626.86|18
1608656850000|2020-12-22 17:07:30|629.88|626.88|629.78|626.78|629.91|626.91|629.75|626.75|20
1608656860000|2020-12-22 17:07:40|629.79|626.79|629.72|626.72|629.94|626.94|629.72|626.72|30
1608656870000|2020-12-22 17:07:50|629.7|626.7|629.63|626.63|629.7|626.7|629.63|626.63|15
1608656880000|2020-12-22 17:08:00|629.6|626.6|629.55|626.55|629.61|626.61|629.55|626.55|14
1608656890000|2020-12-22 17:08:10|629.56|626.56|629.7|626.7|629.7|626.7|629.51|626.51|13
1608656900000|2020-12-22 17:08:20|629.71|626.71|629.74|626.74|629.75|626.75|629.71|626.71|17
1608656910000|2020-12-22 17:08:30|629.71|626.71|629.6|626.6|629.71|626.71|629.6|626.6|10
1608656920000|2020-12-22 17:08:40|629.59|626.59|629.86|626.86|629.87|626.87|629.57|626.57|22
1608656930000|2020-12-22 17:08:50|629.85|626.85|629.83|626.83|629.89|626.89|629.8|626.8|29
1608656940000|2020-12-22 17:09:00|629.84|626.84|629.71|626.71|629.88|626.88|629.71|626.71|23
1608656950000|2020-12-22 17:09:10|629.7|626.7|629.57|626.57|629.7|626.7|629.57|626.57|16
1608656960000|2020-12-22 17:09:20|629.55|626.55|629.41|626.41|629.55|626.55|629.4|626.4|17
1608656970000|2020-12-22 17:09:30|629.36|626.36|629.26|626.26|629.36|626.36|629.19|626.19|25
1608656980000|2020-12-22 17:09:40|629.25|626.25|629.24|626.24|629.25|626.25|629.2|626.2|14
1608656990000|2020-12-22 17:09:50|629.25|626.25|629.43|626.43|629.43|626.43|629.25|626.25|19
1608657000000|2020-12-22 17:10:00|629.44|626.44|629.08|626.08|629.44|626.44|629.08|626.08|23
1608657010000|2020-12-22 17:10:10|629.09|626.09|629.12|626.12|629.17|626.17|629.09|626.09|21
1608657020000|2020-12-22 17:10:20|629.13|626.13|629.18|626.18|629.18|626.18|629.09|626.09|20
1608657030000|2020-12-22 17:10:30|629.17|626.17|629.17|626.17|629.18|626.18|629.14|626.14|11
1608657040000|2020-12-22 17:10:40|629.16|626.16|629.49|626.49|629.51|626.51|629.16|626.16|25
1608657050000|2020-12-22 17:10:50|629.51|626.51|629.82|626.82|629.82|626.82|629.45|626.45|19
1608657060000|2020-12-22 17:11:00|629.85|626.85|629.91|626.91|629.97|626.97|629.85|626.85|31
1608657070000|2020-12-22 17:11:10|629.9|626.9|629.87|626.87|629.92|626.92|629.85|626.85|24
1608657080000|2020-12-22 17:11:20|629.88|626.88|629.69|626.69|629.94|626.94|629.69|626.69|30
1608657090000|2020-12-22 17:11:30|629.66|626.66|629.64|626.64|629.68|626.68|629.64|626.64|16
1608657100000|2020-12-22 17:11:40|629.63|626.63|629.65|626.65|629.66|626.66|629.62|626.62|15
1608657110000|2020-12-22 17:11:50|629.64|626.64|629.66|626.66|629.66|626.66|629.64|626.64|15
1608657120000|2020-12-22 17:12:00|629.71|626.71|629.89|626.89|629.9|626.9|629.71|626.71|24
1608657130000|2020-12-22 17:12:10|629.88|626.88|629.86|626.86|629.88|626.88|629.82|626.82|20
1608657140000|2020-12-22 17:12:20|629.87|626.87|629.68|626.68|629.88|626.88|629.68|626.68|15
1608657150000|2020-12-22 17:12:30|629.65|626.65|629.62|626.62|629.65|626.65|629.57|626.57|22
1608657160000|2020-12-22 17:12:40|629.64|626.64|629.51|626.51|629.64|626.64|629.5|626.5|14
1608657170000|2020-12-22 17:12:50|629.5|626.5|629.41|626.41|629.52|626.52|629.41|626.41|12
1608657180000|2020-12-22 17:13:00|629.42|626.42|629.64|626.64|629.64|626.64|629.42|626.42|29
1608657190000|2020-12-22 17:13:10|629.65|626.65|629.65|626.65|629.65|626.65|629.61|626.61|16
1608657200000|2020-12-22 17:13:20|629.63|626.63|629.62|626.62|629.65|626.65|629.6|626.6|20
1608657210000|2020-12-22 17:13:30|629.61|626.61|629.5|626.5|629.61|626.61|629.5|626.5|19
1608657220000|2020-12-22 17:13:40|629.49|626.49|629.45|626.45|629.49|626.49|629.44|626.44|19
1608657230000|2020-12-22 17:13:50|629.44|626.44|629.74|626.74|629.75|626.75|629.44|626.44|18
1608657240000|2020-12-22 17:14:00|629.78|626.78|629.73|626.73|629.78|626.78|629.62|626.62|27
1608657250000|2020-12-22 17:14:10|629.75|626.75|629.62|626.62|629.75|626.75|629.61|626.61|18
1608657260000|2020-12-22 17:14:20|629.63|626.63|629.62|626.62|629.63|626.63|629.51|626.51|20
1608657270000|2020-12-22 17:14:30|629.61|626.61|629.66|626.66|629.7|626.7|629.61|626.61|19
1608657280000|2020-12-22 17:14:40|629.67|626.67|629.69|626.69|629.71|626.71|629.66|626.66|17
1608657290000|2020-12-22 17:14:50|629.67|626.67|629.7|626.7|629.71|626.71|629.67|626.67|12
1608657300000|2020-12-22 17:15:00|629.71|626.71|629.71|626.71|629.71|626.71|629.7|626.7|7
1608657310000|2020-12-22 17:15:10|629.7|626.7|629.64|626.64|629.7|626.7|629.64|626.64|14
1608657320000|2020-12-22 17:15:20|629.65|626.65|629.52|626.52|629.65|626.65|629.51|626.51|16
1608657330000|2020-12-22 17:15:30|629.55|626.55|629.7|626.7|629.73|626.73|629.55|626.55|16
1608657340000|2020-12-22 17:15:40|629.72|626.72|629.71|626.71|629.73|626.73|629.71|626.71|5
1608657350000|2020-12-22 17:15:50|629.73|626.73|629.74|626.74|629.77|626.77|629.73|626.73|18
1608657360000|2020-12-22 17:16:00|629.72|626.72|629.79|626.79|629.82|626.82|629.72|626.72|14
1608657370000|2020-12-22 17:16:10|629.82|626.82|630.18|627.18|630.21|627.21|629.82|626.82|28
1608657380000|2020-12-22 17:16:20|630.22|627.22|630.1|627.1|630.25|627.25|629.85|626.85|27
1608657390000|2020-12-22 17:16:30|630.66|627.66|630.73|627.73|630.9|627.9|630.63|627.63|27
1608657400000|2020-12-22 17:16:40|630.72|627.72|630.7|627.7|630.73|627.73|630.7|627.7|7
1608657410000|2020-12-22 17:16:50|630.68|627.68|630.72|627.72|630.72|627.72|630.47|627.47|20
1608657420000|2020-12-22 17:17:00|630.74|627.74|630.95|627.95|630.95|627.95|630.74|627.74|26
1608657430000|2020-12-22 17:17:10|630.94|627.94|631.02|628.02|631.06|628.06|630.89|627.89|23
1608657440000|2020-12-22 17:17:20|630.98|627.98|630.94|627.94|631.02|628.02|630.94|627.94|22
1608657450000|2020-12-22 17:17:30|630.95|627.95|630.87|627.87|631.02|628.02|630.84|627.84|28
1608657460000|2020-12-22 17:17:40|630.88|627.88|630.86|627.86|630.89|627.89|630.84|627.84|21
1608657470000|2020-12-22 17:17:50|630.87|627.87|630.9|627.9|630.92|627.92|630.87|627.87|10
1608657480000|2020-12-22 17:18:00|630.91|627.91|630.79|627.79|630.91|627.91|630.78|627.78|26
1608657490000|2020-12-22 17:18:10|630.82|627.82|630.61|627.61|630.83|627.83|630.61|627.61|25
1608657500000|2020-12-22 17:18:20|630.6|627.6|630.7|627.7|630.7|627.7|630.55|627.55|22
1608657510000|2020-12-22 17:18:30|630.69|627.69|630.53|627.53|630.7|627.7|630.53|627.53|16
1608657520000|2020-12-22 17:18:40|630.55|627.55|630.54|627.54|630.55|627.55|630.53|627.53|16
1608657530000|2020-12-22 17:18:50|630.53|627.53|630.26|627.26|630.53|627.53|630.25|627.25|25
1608657540000|2020-12-22 17:19:00|630.24|627.24|630.33|627.33|630.34|627.34|630.18|627.18|23
1608657550000|2020-12-22 17:19:10|630.34|627.34|630.22|627.22|630.34|627.34|630.21|627.21|21
1608657560000|2020-12-22 17:19:20|630.19|627.19|630.12|627.12|630.21|627.21|630.12|627.12|21
1608657570000|2020-12-22 17:19:30|630.11|627.11|630.08|627.08|630.12|627.12|630.05|627.05|14
1608657580000|2020-12-22 17:19:40|630.06|627.06|630.07|627.07|630.09|627.09|630.06|627.06|5
1608657590000|2020-12-22 17:19:50|630.05|627.05|630.03|627.03|630.05|627.05|630.01|627.01|15
1608657600000|2020-12-22 17:20:00|630.02|627.02|629.99|626.99|630.03|627.03|629.99|626.99|15
1608657610000|2020-12-22 17:20:10|630|627|629.97|626.97|630.03|627.03|629.97|626.97|13
1608657620000|2020-12-22 17:20:20|629.98|626.98|630.1|627.1|630.15|627.15|629.97|626.97|18
1608657630000|2020-12-22 17:20:30|630.08|627.08|630.02|627.02|630.08|627.08|630.02|627.02|17
1608657640000|2020-12-22 17:20:40|630.03|627.03|630.12|627.12|630.13|627.13|630.02|627.02|18
1608657650000|2020-12-22 17:20:50|630.11|627.11|630.04|627.04|630.12|627.12|630.04|627.04|12
1608657660000|2020-12-22 17:21:00|630.03|627.03|630.17|627.17|630.17|627.17|630.01|627.01|19
1608657670000|2020-12-22 17:21:10|630.16|627.16|630.17|627.17|630.24|627.24|630.15|627.15|23
1608657680000|2020-12-22 17:21:20|630.16|627.16|630.14|627.14|630.17|627.17|630.13|627.13|9
1608657690000|2020-12-22 17:21:30|630.13|627.13|629.7|626.7|630.13|627.13|629.7|626.7|24
1608657700000|2020-12-22 17:21:40|629.72|626.72|629.69|626.69|629.81|626.81|629.69|626.69|24
1608657710000|2020-12-22 17:21:50|629.73|626.73|629.72|626.72|629.74|626.74|629.71|626.71|9
1608657720000|2020-12-22 17:22:00|629.68|626.68|629.49|626.49|629.68|626.68|629.49|626.49|19
1608657730000|2020-12-22 17:22:10|629.51|626.51|629.53|626.53|629.56|626.56|629.49|626.49|15
1608657740000|2020-12-22 17:22:20|629.55|626.55|629.33|626.33|629.55|626.55|629.28|626.28|21
1608657750000|2020-12-22 17:22:30|629.28|626.28|629.3|626.3|629.37|626.37|629.23|626.23|12
1608657760000|2020-12-22 17:22:40|629.26|626.26|629.31|626.31|629.42|626.42|629.26|626.26|22
1608657770000|2020-12-22 17:22:50|629.35|626.35|629.14|626.14|629.35|626.35|629.14|626.14|25
1608657780000|2020-12-22 17:23:00|629.12|626.12|628.92|625.92|629.15|626.15|628.9|625.9|30
1608657790000|2020-12-22 17:23:10|628.9|625.9|628.63|625.63|628.92|625.92|628.6|625.6|28
1608657800000|2020-12-22 17:23:20|628.66|625.66|628.74|625.74|628.81|625.81|628.59|625.59|23
1608657810000|2020-12-22 17:23:30|628.76|625.76|628.9|625.9|628.94|625.94|628.74|625.74|22
1608657820000|2020-12-22 17:23:40|628.91|625.91|628.85|625.85|628.94|625.94|628.84|625.84|21
1608657830000|2020-12-22 17:23:50|628.86|625.86|628.81|625.81|628.86|625.86|628.79|625.79|23
1608657840000|2020-12-22 17:24:00|628.8|625.8|628.62|625.62|628.81|625.81|628.62|625.62|21
1608657850000|2020-12-22 17:24:10|628.61|625.61|628.79|625.79|628.79|625.79|628.6|625.6|16
1608657860000|2020-12-22 17:24:20|628.82|625.82|628.87|625.87|628.92|625.92|628.82|625.82|10
1608657870000|2020-12-22 17:24:30|628.88|625.88|628.84|625.84|628.9|625.9|628.82|625.82|19
1608657880000|2020-12-22 17:24:40|628.85|625.85|629.2|626.2|629.23|626.23|628.85|625.85|23
1608657890000|2020-12-22 17:24:50|629.19|626.19|629.16|626.16|629.2|626.2|629.16|626.16|10
1608657900000|2020-12-22 17:25:00|629.17|626.17|629.2|626.2|629.2|626.2|629.17|626.17|6
1608657910000|2020-12-22 17:25:10|629.19|626.19|628.68|625.68|629.19|626.19|628.68|625.68|24
1608657920000|2020-12-22 17:25:20|628.67|625.67|628.68|625.68|628.69|625.69|628.67|625.67|14
1608657930000|2020-12-22 17:25:30|628.67|625.67|628.45|625.45|628.67|625.67|628.45|625.45|23
1608657940000|2020-12-22 17:25:40|628.43|625.43|628.57|625.57|628.57|625.57|628.42|625.42|15
1608657950000|2020-12-22 17:25:50|628.54|625.54|628.43|625.43|628.57|625.57|628.43|625.43|20
1608657960000|2020-12-22 17:26:00|628.44|625.44|628.5|625.5|628.51|625.51|628.41|625.41|14
1608657970000|2020-12-22 17:26:10|628.49|625.49|628.45|625.45|628.5|625.5|628.45|625.45|10
1608657980000|2020-12-22 17:26:20|628.46|625.46|628.43|625.43|628.47|625.47|628.42|625.42|10
1608657990000|2020-12-22 17:26:30|628.42|625.42|628.44|625.44|628.45|625.45|628.42|625.42|7
1608658000000|2020-12-22 17:26:40|628.43|625.43|628.43|625.43|628.43|625.43|628.42|625.42|3
1608658010000|2020-12-22 17:26:50|628.44|625.44|628.47|625.47|628.48|625.48|628.43|625.43|9
1608658020000|2020-12-22 17:27:00|628.48|625.48|628.55|625.55|628.57|625.57|628.48|625.48|14
1608658030000|2020-12-22 17:27:10|628.54|625.54|628.03|625.03|628.54|625.54|628.02|625.02|28
1608658040000|2020-12-22 17:27:20|627.94|624.94|628.05|625.05|628.11|625.11|627.79|624.79|32
1608658050000|2020-12-22 17:27:30|628.01|625.01|628.03|625.03|628.25|625.25|627.99|624.99|34
1608658060000|2020-12-22 17:27:40|627.98|624.98|627.88|624.88|628.03|625.03|627.85|624.85|28
1608658070000|2020-12-22 17:27:50|627.87|624.87|627.9|624.9|627.9|624.9|627.83|624.83|20
1608658080000|2020-12-22 17:28:00|627.87|624.87|627.51|624.51|627.91|624.91|627.51|624.51|30
1608658090000|2020-12-22 17:28:10|627.5|624.5|627.48|624.48|627.52|624.52|627.45|624.45|24
1608658100000|2020-12-22 17:28:20|627.47|624.47|627.69|624.69|627.7|624.7|627.47|624.47|23
1608658110000|2020-12-22 17:28:30|627.68|624.68|627.89|624.89|627.92|624.92|627.68|624.68|23
1608658120000|2020-12-22 17:28:40|627.87|624.87|627.9|624.9|627.92|624.92|627.78|624.78|31
1608658130000|2020-12-22 17:28:50|627.91|624.91|627.91|624.91|627.93|624.93|627.87|624.87|10
1608658140000|2020-12-22 17:29:00|627.9|624.9|627.81|624.81|627.9|624.9|627.81|624.81|15
1608658150000|2020-12-22 17:29:10|627.79|624.79|627.76|624.76|627.84|624.84|627.74|624.74|21
1608658160000|2020-12-22 17:29:20|627.75|624.75|627.8|624.8|627.84|624.84|627.75|624.75|20
1608658170000|2020-12-22 17:29:30|627.79|624.79|627.77|624.77|627.8|624.8|627.77|624.77|19
1608658180000|2020-12-22 17:29:40|627.78|624.78|627.77|624.77|627.79|624.79|627.75|624.75|17
1608658190000|2020-12-22 17:29:50|627.79|624.79|627.75|624.75|627.79|624.79|627.73|624.73|11
1608658200000|2020-12-22 17:30:00|627.74|624.74|628.38|625.38|628.4|625.4|627.6|624.6|32
1608658210000|2020-12-22 17:30:10|628.41|625.41|628.4|625.4|628.5|625.5|628.38|625.38|22
1608658220000|2020-12-22 17:30:20|628.41|625.41|628.51|625.51|628.51|625.51|628.41|625.41|14
1608658230000|2020-12-22 17:30:30|628.49|625.49|628.93|625.93|628.93|625.93|628.48|625.48|30
1608658240000|2020-12-22 17:30:40|628.9|625.9|628.98|625.98|629.25|626.25|628.9|625.9|27
1608658250000|2020-12-22 17:30:50|628.99|625.99|629.15|626.15|629.19|626.19|628.99|625.99|29
1608658260000|2020-12-22 17:31:00|629.12|626.12|629.03|626.03|629.12|626.12|629.02|626.02|24
1608658270000|2020-12-22 17:31:10|629|626|628.94|625.94|629.01|626.01|628.83|625.83|23
1608658280000|2020-12-22 17:31:20|628.92|625.92|628.73|625.73|628.94|625.94|628.73|625.73|17
1608658290000|2020-12-22 17:31:30|628.69|625.69|628.83|625.83|628.84|625.84|628.64|625.64|26
1608658300000|2020-12-22 17:31:40|628.79|625.79|628.82|625.82|628.85|625.85|628.79|625.79|20
1608658310000|2020-12-22 17:31:50|628.81|625.81|628.74|625.74|628.81|625.81|628.59|625.59|24
1608658320000|2020-12-22 17:32:00|628.72|625.72|629.03|626.03|629.03|626.03|628.72|625.72|30
1608658330000|2020-12-22 17:32:10|629.14|626.14|629.4|626.4|629.4|626.4|629.14|626.14|25
1608658340000|2020-12-22 17:32:20|629.41|626.41|629.63|626.63|629.63|626.63|629.41|626.41|25
1608658350000|2020-12-22 17:32:30|629.61|626.61|629.68|626.68|629.74|626.74|629.56|626.56|25
1608658360000|2020-12-22 17:32:40|629.69|626.69|629.51|626.51|629.69|626.69|629.46|626.46|26
1608658370000|2020-12-22 17:32:50|629.46|626.46|629.28|626.28|629.5|626.5|629.28|626.28|28
1608658380000|2020-12-22 17:33:00|629.3|626.3|629.34|626.34|629.37|626.37|629.28|626.28|28
1608658390000|2020-12-22 17:33:10|629.33|626.33|629.32|626.32|629.43|626.43|629.3|626.3|22
1608658400000|2020-12-22 17:33:20|629.31|626.31|629.27|626.27|629.34|626.34|629.24|626.24|22
1608658410000|2020-12-22 17:33:30|629.26|626.26|628.95|625.95|629.27|626.27|628.95|625.95|19
1608658420000|2020-12-22 17:33:40|628.94|625.94|628.85|625.85|628.94|625.94|628.85|625.85|6
1608658430000|2020-12-22 17:33:50|628.81|625.81|628.71|625.71|628.84|625.84|628.62|625.62|28
1608658440000|2020-12-22 17:34:00|628.72|625.72|628.79|625.79|628.86|625.86|628.72|625.72|23
1608658450000|2020-12-22 17:34:10|628.8|625.8|628.93|625.93|628.93|625.93|628.76|625.76|17
1608658460000|2020-12-22 17:34:20|628.92|625.92|628.95|625.95|628.98|625.98|628.92|625.92|22
1608658470000|2020-12-22 17:34:30|628.94|625.94|628.85|625.85|628.97|625.97|628.85|625.85|21
1608658480000|2020-12-22 17:34:40|628.86|625.86|628.81|625.81|628.86|625.86|628.81|625.81|15
1608658490000|2020-12-22 17:34:50|628.82|625.82|628.91|625.91|628.91|625.91|628.81|625.81|10
1608658500000|2020-12-22 17:35:00|628.94|625.94|629.11|626.11|629.22|626.22|628.94|625.94|28
1608658510000|2020-12-22 17:35:10|629.1|626.1|629.15|626.15|629.26|626.26|629.09|626.09|27
1608658520000|2020-12-22 17:35:20|629.16|626.16|629.18|626.18|629.18|626.18|629.16|626.16|18
1608658530000|2020-12-22 17:35:30|629.17|626.17|628.93|625.93|629.17|626.17|628.93|625.93|24
1608658540000|2020-12-22 17:35:40|628.92|625.92|629.01|626.01|629.04|626.04|628.91|625.91|20
1608658550000|2020-12-22 17:35:50|629|626|628.73|625.73|629|626|628.72|625.72|14
1608658560000|2020-12-22 17:36:00|628.72|625.72|628.74|625.74|628.76|625.76|628.72|625.72|19
1608658570000|2020-12-22 17:36:10|628.75|625.75|628.66|625.66|628.81|625.81|628.63|625.63|17
1608658580000|2020-12-22 17:36:20|628.58|625.58|628.42|625.42|628.58|625.58|628.4|625.4|23
1608658590000|2020-12-22 17:36:30|628.43|625.43|628.23|625.23|628.43|625.43|628.23|625.23|27
1608658600000|2020-12-22 17:36:40|628.25|625.25|628.27|625.27|628.3|625.3|628.23|625.23|24
1608658610000|2020-12-22 17:36:50|628.28|625.28|628.19|625.19|628.3|625.3|628.18|625.18|26
1608658620000|2020-12-22 17:37:00|628.21|625.21|627.92|624.92|628.21|625.21|627.88|624.88|22
1608658630000|2020-12-22 17:37:10|627.72|624.72|628.03|625.03|628.1|625.1|627.72|624.72|30
1608658640000|2020-12-22 17:37:20|628.01|625.01|627.75|624.75|628.01|625.01|627.73|624.73|29
1608658650000|2020-12-22 17:37:30|627.77|624.77|627.83|624.83|627.84|624.84|627.7|624.7|24
1608658660000|2020-12-22 17:37:40|627.84|624.84|627.5|624.5|627.84|624.84|627.5|624.5|23
1608658670000|2020-12-22 17:37:50|627.52|624.52|627.25|624.25|627.54|624.54|627.23|624.23|33
1608658680000|2020-12-22 17:38:00|627.27|624.27|627.28|624.28|627.37|624.37|627.24|624.24|23
1608658690000|2020-12-22 17:38:10|627.3|624.3|626.57|623.57|627.3|624.3|626.57|623.57|25
1608658700000|2020-12-22 17:38:20|626.6|623.6|626.43|623.43|626.6|623.6|626.4|623.4|26
1608658710000|2020-12-22 17:38:30|626.41|623.41|626.43|623.43|626.65|623.65|626.4|623.4|31
1608658720000|2020-12-22 17:38:40|626.42|623.42|625.98|622.98|626.42|623.42|625.88|622.88|31
1608658730000|2020-12-22 17:38:50|625.62|622.62|625.7|622.7|625.72|622.72|625.48|622.48|29
1608658740000|2020-12-22 17:39:00|625.68|622.68|625.88|622.88|625.91|622.91|625.68|622.68|31
1608658750000|2020-12-22 17:39:10|625.87|622.87|626|623|626.01|623.01|625.84|622.84|34
1608658760000|2020-12-22 17:39:20|626.01|623.01|626.13|623.13|626.16|623.16|625.88|622.88|33
1608658770000|2020-12-22 17:39:30|626.16|623.16|625.95|622.95|626.16|623.16|625.91|622.91|28
1608658780000|2020-12-22 17:39:40|625.99|622.99|625.87|622.87|626.12|623.12|625.81|622.81|35
1608658790000|2020-12-22 17:39:50|625.89|622.89|625.64|622.64|625.94|622.94|625.64|622.64|28
1608658800000|2020-12-22 17:40:00|625.59|622.59|625.96|622.96|625.97|622.97|625.52|622.52|25
1608658810000|2020-12-22 17:40:10|625.95|622.95|625.98|622.98|626.1|623.1|625.88|622.88|31
1608658820000|2020-12-22 17:40:20|625.99|622.99|626.19|623.19|626.22|623.22|625.98|622.98|26
1608658830000|2020-12-22 17:40:30|626.18|623.18|626.25|623.25|626.25|623.25|626.11|623.11|19
1608658840000|2020-12-22 17:40:40|626.24|623.24|626.12|623.12|626.24|623.24|626.12|623.12|23
1608658850000|2020-12-22 17:40:50|626.11|623.11|626.13|623.13|626.14|623.14|626.09|623.09|23
1608658860000|2020-12-22 17:41:00|626.17|623.17|626.22|623.22|626.29|623.29|626.17|623.17|31
1608658870000|2020-12-22 17:41:10|626.24|623.24|626.36|623.36|626.37|623.37|626.22|623.22|24
1608658880000|2020-12-22 17:41:20|626.37|623.37|626.58|623.58|626.6|623.6|626.37|623.37|22
1608658890000|2020-12-22 17:41:30|626.6|623.6|626.74|623.74|626.75|623.75|626.57|623.57|26
1608658900000|2020-12-22 17:41:40|626.76|623.76|626.78|623.78|626.8|623.8|626.72|623.72|25
1608658910000|2020-12-22 17:41:50|626.79|623.79|626.56|623.56|626.79|623.79|626.55|623.55|27
1608658920000|2020-12-22 17:42:00|626.58|623.58|626.9|623.9|626.9|623.9|626.57|623.57|24
1608658930000|2020-12-22 17:42:10|626.88|623.88|627.28|624.28|627.28|624.28|626.88|623.88|25
1608658940000|2020-12-22 17:42:20|627.26|624.26|627.3|624.3|627.3|624.3|627.24|624.24|18
1608658950000|2020-12-22 17:42:30|627.32|624.32|627.37|624.37|627.49|624.49|627.3|624.3|23
1608658960000|2020-12-22 17:42:40|627.36|624.36|627.41|624.41|627.44|624.44|627.34|624.34|28
1608658970000|2020-12-22 17:42:50|627.39|624.39|627.51|624.51|627.59|624.59|627.39|624.39|27
1608658980000|2020-12-22 17:43:00|627.48|624.48|627.42|624.42|627.53|624.53|627.31|624.31|21
1608658990000|2020-12-22 17:43:10|627.43|624.43|627.45|624.45|627.48|624.48|627.43|624.43|20
1608659000000|2020-12-22 17:43:20|627.44|624.44|627.54|624.54|627.55|624.55|627.44|624.44|24
1608659010000|2020-12-22 17:43:30|627.55|624.55|627.54|624.54|627.55|624.55|627.52|624.52|12
1608659020000|2020-12-22 17:43:40|627.53|624.53|627.4|624.4|627.56|624.56|627.39|624.39|20
1608659030000|2020-12-22 17:43:50|627.39|624.39|627.02|624.02|627.4|624.4|627.02|624.02|24
1608659040000|2020-12-22 17:44:00|627.03|624.03|626.99|623.99|627.03|624.03|626.99|623.99|10
1608659050000|2020-12-22 17:44:10|626.97|623.97|627.5|624.5|627.5|624.5|626.97|623.97|21
1608659060000|2020-12-22 17:44:20|627.49|624.49|627.53|624.53|627.65|624.65|627.49|624.49|24
1608659070000|2020-12-22 17:44:30|627.54|624.54|627.49|624.49|627.54|624.54|627.49|624.49|24
1608659080000|2020-12-22 17:44:40|627.48|624.48|627.56|624.56|627.6|624.6|627.48|624.48|19
1608659090000|2020-12-22 17:44:50|627.57|624.57|627.63|624.63|627.64|624.64|627.51|624.51|25
1608659100000|2020-12-22 17:45:00|627.59|624.59|627.71|624.71|627.78|624.78|627.55|624.55|24
1608659110000|2020-12-22 17:45:10|627.73|624.73|628.21|625.21|628.23|625.23|627.73|624.73|22
1608659120000|2020-12-22 17:45:20|628.26|625.26|628.28|625.28|628.35|625.35|628.24|625.24|26
1608659130000|2020-12-22 17:45:30|628.25|625.25|628.29|625.29|628.32|625.32|628.19|625.19|26
1608659140000|2020-12-22 17:45:40|628.26|625.26|628.36|625.36|628.42|625.42|628.26|625.26|29
1608659150000|2020-12-22 17:45:50|628.29|625.29|628.62|625.62|628.63|625.63|628.22|625.22|28
1608659160000|2020-12-22 17:46:00|628.81|625.81|628.86|625.86|628.86|625.86|628.69|625.69|20
1608659170000|2020-12-22 17:46:10|628.87|625.87|629.02|626.02|629.03|626.03|628.86|625.86|19
1608659180000|2020-12-22 17:46:20|629.01|626.01|628.89|625.89|629.02|626.02|628.89|625.89|12
1608659190000|2020-12-22 17:46:30|628.88|625.88|628.98|625.98|629|626|628.88|625.88|23
1608659200000|2020-12-22 17:46:40|629|626|629|626|629.02|626.02|628.98|625.98|21
1608659210000|2020-12-22 17:46:50|628.99|625.99|628.95|625.95|629.02|626.02|628.95|625.95|20
1608659220000|2020-12-22 17:47:00|628.96|625.96|629.37|626.37|629.37|626.37|628.96|625.96|27
1608659230000|2020-12-22 17:47:10|629.45|626.45|629.37|626.37|629.55|626.55|629.37|626.37|23
1608659240000|2020-12-22 17:47:20|629.36|626.36|629.43|626.43|629.43|626.43|629.28|626.28|27
1608659250000|2020-12-22 17:47:30|629.45|626.45|629.3|626.3|629.48|626.48|629.3|626.3|21
1608659260000|2020-12-22 17:47:40|629.31|626.31|629.29|626.29|629.31|626.31|629.26|626.26|21
1608659270000|2020-12-22 17:47:50|629.28|626.28|629.37|626.37|629.42|626.42|629.28|626.28|19
1608659280000|2020-12-22 17:48:00|629.39|626.39|629.28|626.28|629.39|626.39|629.28|626.28|15
1608659290000|2020-12-22 17:48:10|629.29|626.29|629.06|626.06|629.31|626.31|628.99|625.99|22
1608659300000|2020-12-22 17:48:20|629.09|626.09|629.01|626.01|629.09|626.09|628.9|625.9|15
1608659310000|2020-12-22 17:48:30|628.97|625.97|628.94|625.94|628.97|625.97|628.8|625.8|29
1608659320000|2020-12-22 17:48:40|628.92|625.92|628.97|625.97|629.02|626.02|628.92|625.92|13
1608659330000|2020-12-22 17:48:50|629|626|629.04|626.04|629.15|626.15|629|626|18
1608659340000|2020-12-22 17:49:00|629.05|626.05|629.13|626.13|629.13|626.13|629.05|626.05|17
1608659350000|2020-12-22 17:49:10|629.12|626.12|629.14|626.14|629.17|626.17|629.11|626.11|22
1608659360000|2020-12-22 17:49:20|629.13|626.13|629.21|626.21|629.24|626.24|629.13|626.13|26
1608659370000|2020-12-22 17:49:30|629.23|626.23|629.01|626.01|629.23|626.23|629.01|626.01|21
1608659380000|2020-12-22 17:49:40|629.02|626.02|629.04|626.04|629.06|626.06|629.01|626.01|16
1608659390000|2020-12-22 17:49:50|629.03|626.03|629.1|626.1|629.12|626.12|629|626|25
1608659400000|2020-12-22 17:50:00|629.09|626.09|629.34|626.34|629.35|626.35|629.09|626.09|27
1608659410000|2020-12-22 17:50:10|629.3|626.3|628.88|625.88|629.3|626.3|628.88|625.88|20
1608659420000|2020-12-22 17:50:20|628.87|625.87|628.83|625.83|628.87|625.87|628.69|625.69|24
1608659430000|2020-12-22 17:50:30|628.84|625.84|628.78|625.78|628.84|625.84|628.75|625.75|24
1608659440000|2020-12-22 17:50:40|628.77|625.77|628.94|625.94|628.95|625.95|628.76|625.76|16
1608659450000|2020-12-22 17:50:50|628.93|625.93|628.91|625.91|629|626|628.91|625.91|26
1608659460000|2020-12-22 17:51:00|628.92|625.92|628.74|625.74|628.93|625.93|628.69|625.69|23
1608659470000|2020-12-22 17:51:10|628.75|625.75|628.78|625.78|628.78|625.78|628.73|625.73|13
1608659480000|2020-12-22 17:51:20|628.77|625.77|628.8|625.8|628.8|625.8|628.77|625.77|13
1608659490000|2020-12-22 17:51:30|628.79|625.79|628.94|625.94|628.95|625.95|628.77|625.77|17
1608659500000|2020-12-22 17:51:40|628.93|625.93|628.89|625.89|628.93|625.93|628.87|625.87|22
1608659510000|2020-12-22 17:51:50|628.85|625.85|628.84|625.84|628.85|625.85|628.75|625.75|21
1608659520000|2020-12-22 17:52:00|628.83|625.83|628.85|625.85|628.87|625.87|628.82|625.82|14
1608659530000|2020-12-22 17:52:10|628.87|625.87|628.84|625.84|628.89|625.89|628.76|625.76|28
1608659540000|2020-12-22 17:52:20|628.85|625.85|628.86|625.86|628.9|625.9|628.83|625.83|23
1608659550000|2020-12-22 17:52:30|628.85|625.85|628.73|625.73|628.85|625.85|628.71|625.71|17
1608659560000|2020-12-22 17:52:40|628.72|625.72|628.78|625.78|628.78|625.78|628.72|625.72|8
1608659570000|2020-12-22 17:52:50|628.77|625.77|628.67|625.67|628.79|625.79|628.67|625.67|14
1608659580000|2020-12-22 17:53:00|628.68|625.68|628.56|625.56|628.73|625.73|628.52|625.52|23
1608659590000|2020-12-22 17:53:10|628.55|625.55|628.42|625.42|628.59|625.59|628.38|625.38|21
1608659600000|2020-12-22 17:53:20|628.41|625.41|627.96|624.96|628.41|625.41|627.93|624.93|21
1608659610000|2020-12-22 17:53:30|627.95|624.95|627.96|624.96|627.97|624.97|627.91|624.91|19
1608659620000|2020-12-22 17:53:40|627.95|624.95|627.99|624.99|627.99|624.99|627.9|624.9|16
1608659630000|2020-12-22 17:53:50|627.97|624.97|627.83|624.83|627.97|624.97|627.83|624.83|28
1608659640000|2020-12-22 17:54:00|627.86|624.86|628.11|625.11|628.14|625.14|627.85|624.85|20
1608659650000|2020-12-22 17:54:10|628.13|625.13|628.15|625.15|628.25|625.25|628.09|625.09|27
1608659660000|2020-12-22 17:54:20|628.14|625.14|628.11|625.11|628.14|625.14|628.05|625.05|29
1608659670000|2020-12-22 17:54:30|628.12|625.12|628.25|625.25|628.25|625.25|628.11|625.11|28
1608659680000|2020-12-22 17:54:40|628.27|625.27|628.39|625.39|628.46|625.46|628.26|625.26|22
1608659690000|2020-12-22 17:54:50|628.41|625.41|628.39|625.39|628.43|625.43|628.34|625.34|23
1608659700000|2020-12-22 17:55:00|628.4|625.4|628.39|625.39|628.43|625.43|628.35|625.35|25
1608659710000|2020-12-22 17:55:10|628.35|625.35|628.35|625.35|628.37|625.37|628.28|625.28|14
1608659720000|2020-12-22 17:55:20|628.36|625.36|628.31|625.31|628.4|625.4|628.29|625.29|18
1608659730000|2020-12-22 17:55:30|628.33|625.33|628.39|625.39|628.4|625.4|628.3|625.3|14
1608659740000|2020-12-22 17:55:40|628.41|625.41|628.37|625.37|628.41|625.41|628.37|625.37|18
1608659750000|2020-12-22 17:55:50|628.36|625.36|628.1|625.1|628.37|625.37|628.08|625.08|23
1608659760000|2020-12-22 17:56:00|628.12|625.12|627.97|624.97|628.18|625.18|627.93|624.93|27
1608659770000|2020-12-22 17:56:10|627.96|624.96|627.99|624.99|628.06|625.06|627.96|624.96|28
1608659780000|2020-12-22 17:56:20|628|625|627.69|624.69|628.01|625.01|627.69|624.69|27
1608659790000|2020-12-22 17:56:30|627.7|624.7|627.66|624.66|627.7|624.7|627.66|624.66|20
1608659800000|2020-12-22 17:56:40|627.67|624.67|627.8|624.8|627.8|624.8|627.65|624.65|26
1608659810000|2020-12-22 17:56:50|627.74|624.74|627.64|624.64|627.8|624.8|627.64|624.64|23
1608659820000|2020-12-22 17:57:00|627.63|624.63|627.76|624.76|627.76|624.76|627.63|624.63|22
1608659830000|2020-12-22 17:57:10|627.75|624.75|627.73|624.73|627.76|624.76|627.71|624.71|20
1608659840000|2020-12-22 17:57:20|627.72|624.72|627.72|624.72|627.75|624.75|627.68|624.68|18
1608659850000|2020-12-22 17:57:30|627.76|624.76|627.89|624.89|628.06|625.06|627.75|624.75|27
1608659860000|2020-12-22 17:57:40|627.88|624.88|627.97|624.97|628.02|625.02|627.87|624.87|23
1608659870000|2020-12-22 17:57:50|627.96|624.96|628.21|625.21|628.25|625.25|627.96|624.96|26
1608659880000|2020-12-22 17:58:00|628.22|625.22|628.19|625.19|628.25|625.25|628.19|625.19|15
1608659890000|2020-12-22 17:58:10|628.2|625.2|628.34|625.34|628.34|625.34|628.2|625.2|18
1608659900000|2020-12-22 17:58:20|628.35|625.35|628.5|625.5|628.52|625.52|628.31|625.31|22
1608659910000|2020-12-22 17:58:30|628.47|625.47|628.63|625.63|628.63|625.63|628.41|625.41|22
1608659920000|2020-12-22 17:58:40|628.64|625.64|628.56|625.56|628.64|625.64|628.51|625.51|10
1608659930000|2020-12-22 17:58:50|628.58|625.58|628.95|625.95|628.95|625.95|628.56|625.56|20
1608659940000|2020-12-22 17:59:00|628.96|625.96|628.77|625.77|629.01|626.01|628.77|625.77|24
1608659950000|2020-12-22 17:59:10|628.76|625.76|628.8|625.8|628.82|625.82|628.76|625.76|26
1608659960000|2020-12-22 17:59:20|628.83|625.83|628.99|625.99|628.99|625.99|628.74|625.74|26
1608659970000|2020-12-22 17:59:30|628.98|625.98|629.07|626.07|629.07|626.07|628.96|625.96|24
1608659980000|2020-12-22 17:59:40|629.05|626.05|629.09|626.09|629.14|626.14|629.03|626.03|24
1608659990000|2020-12-22 17:59:50|629.08|626.08|629.09|626.09|629.12|626.12|629.07|626.07|19
1608660000000|2020-12-22 18:00:00|629.08|626.08|629.26|626.26|629.26|626.26|629.08|626.08|23
1608660010000|2020-12-22 18:00:10|629.25|626.25|629.37|626.37|629.37|626.37|629.25|626.25|20
1608660020000|2020-12-22 18:00:20|629.38|626.38|629.62|626.62|629.62|626.62|629.33|626.33|20
1608660030000|2020-12-22 18:00:30|629.64|626.64|629.74|626.74|629.76|626.76|629.64|626.64|22
1608660040000|2020-12-22 18:00:40|629.75|626.75|629.67|626.67|629.77|626.77|629.67|626.67|9
1608660050000|2020-12-22 18:00:50|629.65|626.65|629.71|626.71|629.72|626.72|629.65|626.65|20
1608660060000|2020-12-22 18:01:00|629.7|626.7|629.58|626.58|629.71|626.71|629.58|626.58|20
1608660070000|2020-12-22 18:01:10|629.59|626.59|629.52|626.52|629.59|626.59|629.5|626.5|23
1608660080000|2020-12-22 18:01:20|629.53|626.53|629.76|626.76|629.76|626.76|629.52|626.52|28
1608660090000|2020-12-22 18:01:30|629.74|626.74|629.77|626.77|629.82|626.82|629.73|626.73|27
1608660100000|2020-12-22 18:01:40|629.76|626.76|629.78|626.78|629.78|626.78|629.74|626.74|27
1608660110000|2020-12-22 18:01:50|629.79|626.79|629.93|626.93|630.11|627.11|629.73|626.73|29
1608660120000|2020-12-22 18:02:00|629.91|626.91|630.26|627.26|630.26|627.26|629.9|626.9|28
1608660130000|2020-12-22 18:02:10|630.25|627.25|630.56|627.56|630.64|627.64|630.25|627.25|25
1608660140000|2020-12-22 18:02:20|630.54|627.54|630.63|627.63|630.63|627.63|630.54|627.54|14
1608660150000|2020-12-22 18:02:30|630.62|627.62|630.62|627.62|630.62|627.62|630.61|627.61|3
1608660160000|2020-12-22 18:02:40|630.58|627.58|630.31|627.31|630.58|627.58|630.27|627.27|28
1608660170000|2020-12-22 18:02:50|630.3|627.3|630.42|627.42|630.45|627.45|630.26|627.26|30
1608660180000|2020-12-22 18:03:00|630.41|627.41|630.26|627.26|630.41|627.41|630.26|627.26|22
1608660190000|2020-12-22 18:03:10|630.27|627.27|630.27|627.27|630.3|627.3|630.22|627.22|30
1608660200000|2020-12-22 18:03:20|630.28|627.28|630.22|627.22|630.28|627.28|630.2|627.2|22
1608660210000|2020-12-22 18:03:30|630.2|627.2|630.25|627.25|630.25|627.25|630.2|627.2|8
1608660220000|2020-12-22 18:03:40|630.24|627.24|630.24|627.24|630.26|627.26|630.21|627.21|12
1608660230000|2020-12-22 18:03:50|630.25|627.25|630.2|627.2|630.28|627.28|630.2|627.2|26
1608660240000|2020-12-22 18:04:00|630.19|627.19|629.87|626.87|630.19|627.19|629.87|626.87|21
1608660250000|2020-12-22 18:04:10|629.86|626.86|630.01|627.01|630.01|627.01|629.83|626.83|25
1608660260000|2020-12-22 18:04:20|629.99|626.99|629.78|626.78|630.02|627.02|629.77|626.77|24
1608660270000|2020-12-22 18:04:30|629.76|626.76|629.79|626.79|629.82|626.82|629.69|626.69|26
1608660280000|2020-12-22 18:04:40|629.78|626.78|629.74|626.74|629.78|626.78|629.73|626.73|9
1608660290000|2020-12-22 18:04:50|629.75|626.75|629.69|626.69|629.75|626.75|629.69|626.69|11
1608660300000|2020-12-22 18:05:00|629.7|626.7|629.53|626.53|629.71|626.71|629.53|626.53|20
1608660310000|2020-12-22 18:05:10|629.47|626.47|629.4|626.4|629.49|626.49|629.4|626.4|29
1608660320000|2020-12-22 18:05:20|629.45|626.45|629.43|626.43|629.48|626.48|629.39|626.39|18
1608660330000|2020-12-22 18:05:30|629.45|626.45|629.28|626.28|629.45|626.45|629.28|626.28|24
1608660340000|2020-12-22 18:05:40|629.29|626.29|629.26|626.26|629.29|626.29|629.24|626.24|17
1608660350000|2020-12-22 18:05:50|629.28|626.28|629.31|626.31|629.32|626.32|629.28|626.28|14
1608660360000|2020-12-22 18:06:00|629.29|626.29|629.24|626.24|629.32|626.32|629.24|626.24|18
1608660370000|2020-12-22 18:06:10|629.27|626.27|629.28|626.28|629.28|626.28|629.26|626.26|11
1608660380000|2020-12-22 18:06:20|629.27|626.27|629.15|626.15|629.28|626.28|629.14|626.14|12
1608660390000|2020-12-22 18:06:30|629.16|626.16|629.18|626.18|629.2|626.2|629.15|626.15|12
1608660400000|2020-12-22 18:06:40|629.19|626.19|629.28|626.28|629.28|626.28|629.14|626.14|17
1608660410000|2020-12-22 18:06:50|629.29|626.29|629.25|626.25|629.32|626.32|629.25|626.25|26
1608660420000|2020-12-22 18:07:00|629.26|626.26|629.39|626.39|629.47|626.47|629.26|626.26|17
1608660430000|2020-12-22 18:07:10|629.38|626.38|629.4|626.4|629.41|626.41|629.38|626.38|8
1608660440000|2020-12-22 18:07:20|629.41|626.41|629.33|626.33|629.41|626.41|629.32|626.32|11
1608660450000|2020-12-22 18:07:30|629.32|626.32|629.27|626.27|629.33|626.33|629.25|626.25|16
1608660460000|2020-12-22 18:07:40|629.28|626.28|629.32|626.32|629.32|626.32|629.27|626.27|17
1608660470000|2020-12-22 18:07:50|629.31|626.31|629.28|626.28|629.36|626.36|629.28|626.28|18
1608660480000|2020-12-22 18:08:00|629.29|626.29|629.28|626.28|629.31|626.31|629.27|626.27|7
1608660490000|2020-12-22 18:08:10|629.27|626.27|629.19|626.19|629.29|626.29|629.19|626.19|7
1608660500000|2020-12-22 18:08:20|629.2|626.2|629.09|626.09|629.2|626.2|629.05|626.05|17
1608660510000|2020-12-22 18:08:30|629.1|626.1|629.14|626.14|629.16|626.16|629.1|626.1|11
1608660520000|2020-12-22 18:08:40|629.13|626.13|629.14|626.14|629.14|626.14|629.12|626.12|17
1608660530000|2020-12-22 18:08:50|629.13|626.13|629.13|626.13|629.14|626.14|629.11|626.11|15
1608660540000|2020-12-22 18:09:00|629.09|626.09|628.74|625.74|629.09|626.09|628.73|625.73|22
1608660550000|2020-12-22 18:09:10|628.75|625.75|628.39|625.39|628.79|625.79|628.39|625.39|26
1608660560000|2020-12-22 18:09:20|628.4|625.4|628.43|625.43|628.55|625.55|628.38|625.38|19
1608660570000|2020-12-22 18:09:30|628.37|625.37|628.45|625.45|628.48|625.48|628.35|625.35|24
1608660580000|2020-12-22 18:09:40|628.48|625.48|628.61|625.61|628.65|625.65|628.45|625.45|26
1608660590000|2020-12-22 18:09:50|628.63|625.63|628.53|625.53|628.63|625.63|628.52|625.52|25
1608660600000|2020-12-22 18:10:00|628.52|625.52|628.5|625.5|628.54|625.54|628.5|625.5|17
1608660610000|2020-12-22 18:10:10|628.49|625.49|628.48|625.48|628.49|625.49|628.44|625.44|14
1608660620000|2020-12-22 18:10:20|628.47|625.47|628.3|625.3|628.47|625.47|628.3|625.3|19
1608660630000|2020-12-22 18:10:30|628.29|625.29|628.29|625.29|628.29|625.29|628.15|625.15|25
1608660640000|2020-12-22 18:10:40|628.31|625.31|628.45|625.45|628.51|625.51|628.31|625.31|28
1608660650000|2020-12-22 18:10:50|628.46|625.46|628.45|625.45|628.51|625.51|628.44|625.44|28
1608660660000|2020-12-22 18:11:00|628.46|625.46|628.4|625.4|628.5|625.5|628.4|625.4|25
1608660670000|2020-12-22 18:11:10|628.39|625.39|628.04|625.04|628.39|625.39|628.02|625.02|20
1608660680000|2020-12-22 18:11:20|628.08|625.08|628.03|625.03|628.1|625.1|628|625|22
1608660690000|2020-12-22 18:11:30|627.81|624.81|627.87|624.87|627.87|624.87|627.78|624.78|24
1608660700000|2020-12-22 18:11:40|627.86|624.86|627.59|624.59|627.86|624.86|627.59|624.59|26
1608660710000|2020-12-22 18:11:50|627.6|624.6|627.7|624.7|627.71|624.71|627.55|624.55|22
1608660720000|2020-12-22 18:12:00|627.69|624.69|627.5|624.5|627.7|624.7|627.47|624.47|21
1608660730000|2020-12-22 18:12:10|627.48|624.48|627.49|624.49|627.5|624.5|627.45|624.45|21
1608660740000|2020-12-22 18:12:20|627.52|624.52|627.46|624.46|627.53|624.53|627.46|624.46|13
1608660750000|2020-12-22 18:12:30|627.5|624.5|627.88|624.88|627.88|624.88|627.48|624.48|27
1608660760000|2020-12-22 18:12:40|627.89|624.89|627.81|624.81|627.89|624.89|627.81|624.81|18
1608660770000|2020-12-22 18:12:50|627.86|624.86|628.19|625.19|628.19|625.19|627.85|624.85|28
1608660780000|2020-12-22 18:13:00|628.21|625.21|628.82|625.82|628.82|625.82|628.21|625.21|29
1608660790000|2020-12-22 18:13:10|628.79|625.79|628.62|625.62|628.83|625.83|628.62|625.62|11
1608660800000|2020-12-22 18:13:20|628.67|625.67|629.42|626.42|629.42|626.42|628.61|625.61|18
1608660810000|2020-12-22 18:13:30|629.4|626.4|629.53|626.53|629.54|626.54|629.28|626.28|28
1608660820000|2020-12-22 18:13:40|629.54|626.54|629.72|626.72|629.72|626.72|629.54|626.54|14
1608660830000|2020-12-22 18:13:50|629.74|626.74|629.61|626.61|629.74|626.74|629.54|626.54|27
1608660840000|2020-12-22 18:14:00|629.6|626.6|629.59|626.59|629.64|626.64|629.51|626.51|19
1608660850000|2020-12-22 18:14:10|629.62|626.62|629.59|626.59|629.68|626.68|629.58|626.58|15
1608660860000|2020-12-22 18:14:20|629.61|626.61|629.59|626.59|629.66|626.66|629.56|626.56|13
1608660870000|2020-12-22 18:14:30|629.62|626.62|629.55|626.55|629.62|626.62|629.53|626.53|16
1608660880000|2020-12-22 18:14:40|629.56|626.56|629.44|626.44|629.63|626.63|629.4|626.4|20
1608660890000|2020-12-22 18:14:50|629.47|626.47|629.65|626.65|629.65|626.65|629.47|626.47|32
1608660900000|2020-12-22 18:15:00|629.69|626.69|629.72|626.72|629.73|626.73|629.65|626.65|23
1608660910000|2020-12-22 18:15:10|629.73|626.73|629.69|626.69|629.73|626.73|629.68|626.68|18
1608660920000|2020-12-22 18:15:20|629.65|626.65|629.61|626.61|629.66|626.66|629.61|626.61|6
1608660930000|2020-12-22 18:15:30|629.54|626.54|629.49|626.49|629.56|626.56|629.42|626.42|18
1608660940000|2020-12-22 18:15:40|629.51|626.51|629.17|626.17|629.51|626.51|629.17|626.17|21
1608660950000|2020-12-22 18:15:50|629.14|626.14|629.1|626.1|629.17|626.17|628.99|625.99|21
1608660960000|2020-12-22 18:16:00|629.11|626.11|628.86|625.86|629.11|626.11|628.84|625.84|18
1608660970000|2020-12-22 18:16:10|628.87|625.87|628.56|625.56|628.88|625.88|628.56|625.56|22
1608660980000|2020-12-22 18:16:20|628.57|625.57|628.38|625.38|628.57|625.57|628.34|625.34|22
1608660990000|2020-12-22 18:16:30|628.42|625.42|628.38|625.38|628.42|625.42|628.37|625.37|12
1608661000000|2020-12-22 18:16:40|628.25|625.25|628.24|625.24|628.27|625.27|628.24|625.24|9
1608661010000|2020-12-22 18:16:50|628.23|625.23|628.03|625.03|628.23|625.23|628.01|625.01|21
1608661020000|2020-12-22 18:17:00|628.05|625.05|628.15|625.15|628.15|625.15|628.04|625.04|19
1608661030000|2020-12-22 18:17:10|628.13|625.13|628.48|625.48|628.51|625.51|628.12|625.12|31
1608661040000|2020-12-22 18:17:20|628.51|625.51|628.33|625.33|628.53|625.53|628.32|625.32|21
1608661050000|2020-12-22 18:17:30|628.32|625.32|628.15|625.15|628.34|625.34|628.13|625.13|29
1608661060000|2020-12-22 18:17:40|628.13|625.13|628|625|628.14|625.14|627.93|624.93|32
1608661070000|2020-12-22 18:17:50|627.98|624.98|627.95|624.95|628.09|625.09|627.95|624.95|26
1608661080000|2020-12-22 18:18:00|627.99|624.99|627.98|624.98|627.99|624.99|627.93|624.93|20
1608661090000|2020-12-22 18:18:10|627.99|624.99|628.09|625.09|628.22|625.22|627.99|624.99|30
1608661100000|2020-12-22 18:18:20|628.07|625.07|628.22|625.22|628.25|625.25|628.03|625.03|19
1608661110000|2020-12-22 18:18:30|628.28|625.28|628.32|625.32|628.33|625.33|628.27|625.27|20
1608661120000|2020-12-22 18:18:40|628.31|625.31|628.3|625.3|628.35|625.35|628.28|625.28|20
1608661130000|2020-12-22 18:18:50|628.31|625.31|628.16|625.16|628.31|625.31|628.15|625.15|19
1608661140000|2020-12-22 18:19:00|628.17|625.17|628.11|625.11|628.19|625.19|628.1|625.1|24
1608661150000|2020-12-22 18:19:10|628.1|625.1|628.15|625.15|628.15|625.15|628.1|625.1|17
1608661160000|2020-12-22 18:19:20|628.14|625.14|628.11|625.11|628.15|625.15|628.09|625.09|9
1608661170000|2020-12-22 18:19:30|628.1|625.1|628.32|625.32|628.32|625.32|628.1|625.1|23
1608661180000|2020-12-22 18:19:40|628.33|625.33|628.35|625.35|628.4|625.4|628.28|625.28|20
1608661190000|2020-12-22 18:19:50|628.36|625.36|628.46|625.46|628.47|625.47|628.36|625.36|17
1608661200000|2020-12-22 18:20:00|628.48|625.48|628.5|625.5|628.5|625.5|628.47|625.47|10
1608661210000|2020-12-22 18:20:10|628.52|625.52|628.35|625.35|628.52|625.52|628.34|625.34|19
1608661220000|2020-12-22 18:20:20|628.37|625.37|628.27|625.27|628.38|625.38|628.22|625.22|13
1608661230000|2020-12-22 18:20:30|628.28|625.28|628.32|625.32|628.37|625.37|628.26|625.26|21
1608661240000|2020-12-22 18:20:40|628.33|625.33|628.25|625.25|628.34|625.34|628.25|625.25|24
1608661250000|2020-12-22 18:20:50|628.26|625.26|628.2|625.2|628.26|625.26|628.18|625.18|18
1608661260000|2020-12-22 18:21:00|628.21|625.21|628.26|625.26|628.31|625.31|628.2|625.2|21
1608661270000|2020-12-22 18:21:10|628.25|625.25|628.26|625.26|628.28|625.28|628.23|625.23|17
1608661280000|2020-12-22 18:21:20|628.27|625.27|628.27|625.27|628.33|625.33|628.26|625.26|18
1608661290000|2020-12-22 18:21:30|628.26|625.26|628.26|625.26|628.28|625.28|628.26|625.26|9
1608661300000|2020-12-22 18:21:40|628.36|625.36|628.54|625.54|628.54|625.54|628.36|625.36|22
1608661310000|2020-12-22 18:21:50|628.53|625.53|628.79|625.79|628.8|625.8|628.52|625.52|24
1608661320000|2020-12-22 18:22:00|628.78|625.78|628.87|625.87|628.87|625.87|628.75|625.75|6
1608661330000|2020-12-22 18:22:10|628.86|625.86|628.91|625.91|628.91|625.91|628.86|625.86|8
1608661340000|2020-12-22 18:22:20|628.9|625.9|628.97|625.97|629.03|626.03|628.9|625.9|18
1608661350000|2020-12-22 18:22:30|628.95|625.95|629.13|626.13|629.18|626.18|628.91|625.91|27
1608661360000|2020-12-22 18:22:40|629.14|626.14|628.92|625.92|629.22|626.22|628.92|625.92|31
1608661370000|2020-12-22 18:22:50|628.91|625.91|628.87|625.87|629.02|626.02|628.87|625.87|23
1608661380000|2020-12-22 18:23:00|628.88|625.88|628.6|625.6|628.88|625.88|628.6|625.6|24
1608661390000|2020-12-22 18:23:10|628.59|625.59|628.58|625.58|628.61|625.61|628.58|625.58|7
1608661400000|2020-12-22 18:23:20|628.57|625.57|628.47|625.47|628.57|625.57|628.47|625.47|10
1608661410000|2020-12-22 18:23:30|628.45|625.45|628.47|625.47|628.47|625.47|628.44|625.44|10
1608661420000|2020-12-22 18:23:40|628.49|625.49|628.68|625.68|628.68|625.68|628.43|625.43|15
1608661430000|2020-12-22 18:23:50|628.77|625.77|629.19|626.19|629.21|626.21|628.77|625.77|27
1608661440000|2020-12-22 18:24:00|629.23|626.23|629.27|626.27|629.31|626.31|629.14|626.14|26
1608661450000|2020-12-22 18:24:10|629.28|626.28|629.18|626.18|629.28|626.28|629.13|626.13|30
1608661460000|2020-12-22 18:24:20|629.19|626.19|629.38|626.38|629.38|626.38|629.19|626.19|26
1608661470000|2020-12-22 18:24:30|629.39|626.39|629.38|626.38|629.41|626.41|629.35|626.35|22
1608661480000|2020-12-22 18:24:40|629.37|626.37|629.37|626.37|629.42|626.42|629.37|626.37|24
1608661490000|2020-12-22 18:24:50|629.38|626.38|629.46|626.46|629.46|626.46|629.37|626.37|31
1608661500000|2020-12-22 18:25:00|629.45|626.45|629.27|626.27|629.59|626.59|629.26|626.26|25
1608661510000|2020-12-22 18:25:10|629.29|626.29|629.08|626.08|629.29|626.29|629.05|626.05|24
1608661520000|2020-12-22 18:25:20|629.07|626.07|629.02|626.02|629.13|626.13|629.02|626.02|20
1608661530000|2020-12-22 18:25:30|629.01|626.01|628.91|625.91|629.01|626.01|628.83|625.83|22
1608661540000|2020-12-22 18:25:40|628.92|625.92|628.89|625.89|629|626|628.89|625.89|19
1608661550000|2020-12-22 18:25:50|628.88|625.88|628.84|625.84|628.88|625.88|628.84|625.84|11
1608661560000|2020-12-22 18:26:00|628.85|625.85|628.84|625.84|628.85|625.85|628.83|625.83|4
1608661570000|2020-12-22 18:26:10|628.83|625.83|628.79|625.79|628.88|625.88|628.78|625.78|19
1608661580000|2020-12-22 18:26:20|628.8|625.8|628.88|625.88|628.88|625.88|628.79|625.79|22
1608661590000|2020-12-22 18:26:30|628.9|625.9|628.85|625.85|628.93|625.93|628.84|625.84|29
1608661600000|2020-12-22 18:26:40|628.86|625.86|628.84|625.84|628.92|625.92|628.82|625.82|15
1608661610000|2020-12-22 18:26:50|628.83|625.83|628.92|625.92|628.93|625.93|628.83|625.83|23
1608661620000|2020-12-22 18:27:00|628.91|625.91|629.08|626.08|629.13|626.13|628.91|625.91|19
1608661630000|2020-12-22 18:27:10|629.11|626.11|629.14|626.14|629.14|626.14|629.08|626.08|20
1608661640000|2020-12-22 18:27:20|629.13|626.13|629.14|626.14|629.17|626.17|629.13|626.13|12
1608661650000|2020-12-22 18:27:30|629.13|626.13|628.9|625.9|629.17|626.17|628.85|625.85|23
1608661660000|2020-12-22 18:27:40|628.89|625.89|628.93|625.93|628.95|625.95|628.89|625.89|20
1608661670000|2020-12-22 18:27:50|628.94|625.94|628.84|625.84|628.94|625.94|628.84|625.84|28
1608661680000|2020-12-22 18:28:00|628.82|625.82|628.91|625.91|628.93|625.93|628.82|625.82|24
1608661690000|2020-12-22 18:28:10|628.92|625.92|628.88|625.88|628.93|625.93|628.84|625.84|25
1608661700000|2020-12-22 18:28:20|628.82|625.82|628.79|625.79|628.9|625.9|628.78|625.78|25
1608661710000|2020-12-22 18:28:30|628.8|625.8|628.3|625.3|628.8|625.8|628.3|625.3|24
1608661720000|2020-12-22 18:28:40|628.34|625.34|628.42|625.42|628.42|625.42|628.32|625.32|16
1608661730000|2020-12-22 18:28:50|628.44|625.44|628.36|625.36|628.47|625.47|628.36|625.36|18
1608661740000|2020-12-22 18:29:00|628.35|625.35|627.94|624.94|628.35|625.35|627.94|624.94|21
1608661750000|2020-12-22 18:29:10|627.95|624.95|627.98|624.98|628.11|625.11|627.95|624.95|24
1608661760000|2020-12-22 18:29:20|628|625|628.11|625.11|628.13|625.13|627.95|624.95|29
1608661770000|2020-12-22 18:29:30|628.08|625.08|628.23|625.23|628.23|625.23|627.9|624.9|23
1608661780000|2020-12-22 18:29:40|628.24|625.24|628.25|625.25|628.41|625.41|628.22|625.22|27
1608661790000|2020-12-22 18:29:50|628.26|625.26|628.16|625.16|628.27|625.27|628.11|625.11|20
1608661800000|2020-12-22 18:30:00|628.19|625.19|628.08|625.08|628.29|625.29|628.07|625.07|26
1608661810000|2020-12-22 18:30:10|628.11|625.11|628.21|625.21|628.22|625.22|628.11|625.11|19
1608661820000|2020-12-22 18:30:20|628.2|625.2|628.23|625.23|628.25|625.25|628.2|625.2|18
1608661830000|2020-12-22 18:30:30|628.25|625.25|628.23|625.23|628.25|625.25|628.21|625.21|19
1608661840000|2020-12-22 18:30:40|628.21|625.21|628.21|625.21|628.21|625.21|628.16|625.16|18
1608661850000|2020-12-22 18:30:50|628.25|625.25|628.31|625.31|628.38|625.38|628.25|625.25|23
1608661860000|2020-12-22 18:31:00|628.3|625.3|628.29|625.29|628.31|625.31|628.27|625.27|17
1608661870000|2020-12-22 18:31:10|628.28|625.28|628.27|625.27|628.28|625.28|628.27|625.27|2
1608661880000|2020-12-22 18:31:20|628.29|625.29|628.36|625.36|628.36|625.36|628.26|625.26|10
1608661890000|2020-12-22 18:31:30|628.37|625.37|628.49|625.49|628.51|625.51|628.37|625.37|10
1608661900000|2020-12-22 18:31:40|628.45|625.45|628.5|625.5|628.51|625.51|628.41|625.41|22
1608661910000|2020-12-22 18:31:50|628.49|625.49|628.42|625.42|628.5|625.5|628.41|625.41|22
1608661920000|2020-12-22 18:32:00|628.44|625.44|628.88|625.88|628.89|625.89|628.43|625.43|25
1608661930000|2020-12-22 18:32:10|628.89|625.89|629.05|626.05|629.05|626.05|628.86|625.86|24
1608661940000|2020-12-22 18:32:20|629.03|626.03|629.24|626.24|629.24|626.24|629.03|626.03|11
1608661950000|2020-12-22 18:32:30|629.25|626.25|629.55|626.55|629.55|626.55|629.25|626.25|21
1608661960000|2020-12-22 18:32:40|629.64|626.64|629.59|626.59|629.66|626.66|629.53|626.53|20
1608661970000|2020-12-22 18:32:50|629.57|626.57|629.43|626.43|629.68|626.68|629.42|626.42|26
1608661980000|2020-12-22 18:33:00|629.42|626.42|629.51|626.51|629.51|626.51|629.36|626.36|28
1608661990000|2020-12-22 18:33:10|629.52|626.52|629.51|626.51|629.54|626.54|629.46|626.46|26
1608662000000|2020-12-22 18:33:20|629.45|626.45|629.46|626.46|629.63|626.63|629.43|626.43|24
1608662010000|2020-12-22 18:33:30|629.49|626.49|629.51|626.51|629.56|626.56|629.44|626.44|29
1608662020000|2020-12-22 18:33:40|629.54|626.54|629.47|626.47|629.55|626.55|629.47|626.47|18
1608662030000|2020-12-22 18:33:50|629.48|626.48|629.47|626.47|629.52|626.52|629.46|626.46|23
1608662040000|2020-12-22 18:34:00|629.48|626.48|629.47|626.47|629.51|626.51|629.46|626.46|25
1608662050000|2020-12-22 18:34:10|629.49|626.49|629.45|626.45|629.52|626.52|629.45|626.45|19
1608662060000|2020-12-22 18:34:20|629.46|626.46|629.13|626.13|629.49|626.49|629.13|626.13|19
1608662070000|2020-12-22 18:34:30|629.14|626.14|628.88|625.88|629.15|626.15|628.88|625.88|11
1608662080000|2020-12-22 18:34:40|628.85|625.85|628.82|625.82|628.85|625.85|628.78|625.78|12
1608662090000|2020-12-22 18:34:50|628.81|625.81|628.52|625.52|628.82|625.82|628.52|625.52|27
1608662100000|2020-12-22 18:35:00|628.53|625.53|628.61|625.61|628.63|625.63|628.51|625.51|25
1608662110000|2020-12-22 18:35:10|628.6|625.6|628.5|625.5|628.6|625.6|628.45|625.45|22
1608662120000|2020-12-22 18:35:20|628.51|625.51|628.47|625.47|628.52|625.52|628.45|625.45|22
1608662130000|2020-12-22 18:35:30|628.48|625.48|628.45|625.45|628.53|625.53|628.41|625.41|19
1608662140000|2020-12-22 18:35:40|628.43|625.43|628.43|625.43|628.45|625.45|628.42|625.42|20
1608662150000|2020-12-22 18:35:50|628.41|625.41|628.37|625.37|628.41|625.41|628.37|625.37|20
1608662160000|2020-12-22 18:36:00|628.38|625.38|628.22|625.22|628.39|625.39|628.22|625.22|17
1608662170000|2020-12-22 18:36:10|628.21|625.21|628.26|625.26|628.27|625.27|628.2|625.2|12
1608662180000|2020-12-22 18:36:20|628.25|625.25|628.18|625.18|628.26|625.26|628.18|625.18|18
1608662190000|2020-12-22 18:36:30|628.19|625.19|628.19|625.19|628.21|625.21|628.17|625.17|19
1608662200000|2020-12-22 18:36:40|628.18|625.18|628.14|625.14|628.22|625.22|628.14|625.14|15
1608662210000|2020-12-22 18:36:50|628.1|625.1|627.77|624.77|628.15|625.15|627.73|624.73|24
1608662220000|2020-12-22 18:37:00|627.78|624.78|627.96|624.96|628.03|625.03|627.78|624.78|31
1608662230000|2020-12-22 18:37:10|627.94|624.94|627.92|624.92|627.95|624.95|627.88|624.88|15
1608662240000|2020-12-22 18:37:20|627.91|624.91|627.85|624.85|627.91|624.91|627.82|624.82|25
1608662250000|2020-12-22 18:37:30|627.84|624.84|627.81|624.81|627.88|624.88|627.81|624.81|17
1608662260000|2020-12-22 18:37:40|627.82|624.82|628.07|625.07|628.08|625.08|627.82|624.82|17
1608662270000|2020-12-22 18:37:50|628.12|625.12|628.17|625.17|628.25|625.25|628.12|625.12|21
1608662280000|2020-12-22 18:38:00|628.15|625.15|628.31|625.31|628.31|625.31|628.1|625.1|25
1608662290000|2020-12-22 18:38:10|628.34|625.34|628.67|625.67|628.67|625.67|628.3|625.3|13
1608662300000|2020-12-22 18:38:20|628.68|625.68|628.77|625.77|628.77|625.77|628.68|625.68|16
1608662310000|2020-12-22 18:38:30|628.78|625.78|628.82|625.82|628.83|625.83|628.76|625.76|19
1608662320000|2020-12-22 18:38:40|628.81|625.81|628.71|625.71|628.83|625.83|628.7|625.7|16
1608662330000|2020-12-22 18:38:50|628.72|625.72|628.45|625.45|628.72|625.72|628.45|625.45|26
1608662340000|2020-12-22 18:39:00|628.44|625.44|628.32|625.32|628.44|625.44|628.32|625.32|11
1608662350000|2020-12-22 18:39:10|628.31|625.31|628.29|625.29|628.33|625.33|628.26|625.26|10
1608662360000|2020-12-22 18:39:20|628.28|625.28|628.08|625.08|628.29|625.29|628.06|625.06|27
1608662370000|2020-12-22 18:39:30|628.1|625.1|628.17|625.17|628.18|625.18|628.05|625.05|28
1608662380000|2020-12-22 18:39:40|628.16|625.16|628.03|625.03|628.16|625.16|628.01|625.01|27
1608662390000|2020-12-22 18:39:50|628.01|625.01|627.85|624.85|628.04|625.04|627.85|624.85|26
1608662400000|2020-12-22 18:40:00|627.84|624.84|627.83|624.83|627.86|624.86|627.76|624.76|28
1608662410000|2020-12-22 18:40:10|627.79|624.79|627.77|624.77|627.81|624.81|627.75|624.75|31
1608662420000|2020-12-22 18:40:20|627.76|624.76|627.83|624.83|627.89|624.89|627.74|624.74|27
1608662430000|2020-12-22 18:40:30|627.88|624.88|627.86|624.86|627.92|624.92|627.84|624.84|22
1608662440000|2020-12-22 18:40:40|627.87|624.87|627.8|624.8|627.89|624.89|627.78|624.78|7
1608662450000|2020-12-22 18:40:50|627.82|624.82|627.76|624.76|627.82|624.82|627.76|624.76|11
1608662460000|2020-12-22 18:41:00|627.79|624.79|627.76|624.76|627.81|624.81|627.75|624.75|23
1608662470000|2020-12-22 18:41:10|627.77|624.77|627.83|624.83|627.87|624.87|627.64|624.64|32
1608662480000|2020-12-22 18:41:20|627.85|624.85|627.83|624.83|627.85|624.85|627.79|624.79|17
1608662490000|2020-12-22 18:41:30|627.82|624.82|627.79|624.79|627.83|624.83|627.77|624.77|27
1608662500000|2020-12-22 18:41:40|627.78|624.78|627.86|624.86|627.87|624.87|627.76|624.76|15
1608662510000|2020-12-22 18:41:50|627.85|624.85|627.85|624.85|627.85|624.85|627.84|624.84|7
1608662520000|2020-12-22 18:42:00|627.84|624.84|627.82|624.82|627.85|624.85|627.8|624.8|16
1608662530000|2020-12-22 18:42:10|627.83|624.83|627.83|624.83|627.83|624.83|627.83|624.83|1
1608662540000|2020-12-22 18:42:20|627.82|624.82|627.83|624.83|627.83|624.83|627.82|624.82|4
1608662550000|2020-12-22 18:42:30|627.84|624.84|627.57|624.57|627.86|624.86|627.48|624.48|26
1608662560000|2020-12-22 18:42:40|627.59|624.59|628.03|625.03|628.03|625.03|627.59|624.59|23
1608662570000|2020-12-22 18:42:50|628.04|625.04|628.1|625.1|628.1|625.1|628.02|625.02|15
1608662580000|2020-12-22 18:43:00|628.11|625.11|628.17|625.17|628.17|625.17|628.11|625.11|19
1608662590000|2020-12-22 18:43:10|628.16|625.16|628.16|625.16|628.18|625.18|628.12|625.12|19
1608662600000|2020-12-22 18:43:20|628.13|625.13|628.02|625.02|628.17|625.17|628.02|625.02|16
1608662610000|2020-12-22 18:43:30|628.03|625.03|628.03|625.03|628.06|625.06|628.01|625.01|10
1608662620000|2020-12-22 18:43:40|628.04|625.04|628.02|625.02|628.04|625.04|628|625|18
1608662630000|2020-12-22 18:43:50|628.01|625.01|628.02|625.02|628.02|625.02|627.98|624.98|28
1608662640000|2020-12-22 18:44:00|628.03|625.03|628.01|625.01|628.04|625.04|628.01|625.01|5
1608662650000|2020-12-22 18:44:10|628.02|625.02|627.84|624.84|628.02|625.02|627.84|624.84|18
1608662660000|2020-12-22 18:44:20|627.83|624.83|627.78|624.78|627.83|624.83|627.7|624.7|25
1608662670000|2020-12-22 18:44:30|627.77|624.77|627.76|624.76|627.79|624.79|627.76|624.76|15
1608662680000|2020-12-22 18:44:40|627.77|624.77|627.72|624.72|627.77|624.77|627.68|624.68|13
1608662690000|2020-12-22 18:44:50|627.76|624.76|627.81|624.81|627.82|624.82|627.73|624.73|20
1608662700000|2020-12-22 18:45:00|627.83|624.83|627.81|624.81|627.83|624.83|627.8|624.8|8
1608662710000|2020-12-22 18:45:10|627.86|624.86|627.94|624.94|627.94|624.94|627.86|624.86|5
1608662720000|2020-12-22 18:45:20|627.93|624.93|628.3|625.3|628.3|625.3|627.92|624.92|17
1608662730000|2020-12-22 18:45:30|628.31|625.31|628.84|625.84|628.84|625.84|628.31|625.31|26
1608662740000|2020-12-22 18:45:40|628.82|625.82|628.89|625.89|628.89|625.89|628.81|625.81|19
1608662750000|2020-12-22 18:45:50|628.9|625.9|629|626|629|626|628.87|625.87|24
1608662760000|2020-12-22 18:46:00|628.97|625.97|628.87|625.87|628.97|625.97|628.87|625.87|14
1608662770000|2020-12-22 18:46:10|628.88|625.88|629.01|626.01|629.01|626.01|628.88|625.88|16
1608662780000|2020-12-22 18:46:20|629.03|626.03|629.22|626.22|629.22|626.22|629.01|626.01|12
1608662790000|2020-12-22 18:46:30|629.21|626.21|629.17|626.17|629.22|626.22|629.17|626.17|12
1608662800000|2020-12-22 18:46:40|629.16|626.16|629.23|626.23|629.23|626.23|629.14|626.14|14
1608662810000|2020-12-22 18:46:50|629.22|626.22|629.2|626.2|629.25|626.25|629.17|626.17|25
1608662820000|2020-12-22 18:47:00|629.21|626.21|629.05|626.05|629.21|626.21|629.04|626.04|20
1608662830000|2020-12-22 18:47:10|629.04|626.04|628.9|625.9|629.04|626.04|628.89|625.89|21
1608662840000|2020-12-22 18:47:20|628.94|625.94|628.98|625.98|628.98|625.98|628.89|625.89|20
1608662850000|2020-12-22 18:47:30|628.97|625.97|628.8|625.8|628.97|625.97|628.8|625.8|10
1608662860000|2020-12-22 18:47:40|628.81|625.81|628.85|625.85|628.94|625.94|628.81|625.81|18
1608662870000|2020-12-22 18:47:50|628.82|625.82|628.68|625.68|628.85|625.85|628.68|625.68|12
1608662880000|2020-12-22 18:48:00|628.69|625.69|628.7|625.7|628.72|625.72|628.64|625.64|21
1608662890000|2020-12-22 18:48:10|628.71|625.71|628.66|625.66|628.71|625.71|628.66|625.66|18
1608662900000|2020-12-22 18:48:20|628.67|625.67|628.45|625.45|628.67|625.67|628.41|625.41|22
1608662910000|2020-12-22 18:48:30|628.47|625.47|628.51|625.51|628.51|625.51|628.44|625.44|15
1608662920000|2020-12-22 18:48:40|628.5|625.5|628.53|625.53|628.55|625.55|628.5|625.5|12
1608662930000|2020-12-22 18:48:50|628.54|625.54|628.69|625.69|628.75|625.75|628.54|625.54|21
1608662940000|2020-12-22 18:49:00|628.68|625.68|628.62|625.62|628.68|625.68|628.62|625.62|20
1608662950000|2020-12-22 18:49:10|628.63|625.63|628.57|625.57|628.63|625.63|628.57|625.57|21
1608662960000|2020-12-22 18:49:20|628.56|625.56|628.42|625.42|628.56|625.56|628.42|625.42|24
1608662970000|2020-12-22 18:49:30|628.43|625.43|628.5|625.5|628.57|625.57|628.42|625.42|28
1608662980000|2020-12-22 18:49:40|628.49|625.49|628.55|625.55|628.75|625.75|628.49|625.49|24
1608662990000|2020-12-22 18:49:50|628.53|625.53|628.53|625.53|628.63|625.63|628.53|625.53|23
1608663000000|2020-12-22 18:50:00|628.52|625.52|628.46|625.46|628.52|625.52|628.45|625.45|8
1608663010000|2020-12-22 18:50:10|628.47|625.47|628.46|625.46|628.56|625.56|628.45|625.45|17
1608663020000|2020-12-22 18:50:20|628.47|625.47|628.5|625.5|628.54|625.54|628.47|625.47|15
1608663030000|2020-12-22 18:50:30|628.49|625.49|628.47|625.47|628.49|625.49|628.46|625.46|8
1608663040000|2020-12-22 18:50:40|628.48|625.48|628.58|625.58|628.58|625.58|628.46|625.46|16
1608663050000|2020-12-22 18:50:50|628.57|625.57|628.53|625.53|628.59|625.59|628.51|625.51|22
1608663060000|2020-12-22 18:51:00|628.52|625.52|628.52|625.52|628.56|625.56|628.49|625.49|26
1608663070000|2020-12-22 18:51:10|628.53|625.53|628.55|625.55|628.58|625.58|628.51|625.51|24
1608663080000|2020-12-22 18:51:20|628.57|625.57|628.89|625.89|628.89|625.89|628.54|625.54|25
1608663090000|2020-12-22 18:51:30|628.93|625.93|628.93|625.93|628.95|625.95|628.86|625.86|18
1608663100000|2020-12-22 18:51:40|628.92|625.92|628.92|625.92|628.93|625.93|628.89|625.89|24
1608663110000|2020-12-22 18:51:50|628.9|625.9|628.92|625.92|628.93|625.93|628.88|625.88|15
1608663120000|2020-12-22 18:52:00|628.9|625.9|628.98|625.98|629.04|626.04|628.9|625.9|19
1608663130000|2020-12-22 18:52:10|629.04|626.04|629.42|626.42|629.42|626.42|629.04|626.04|24
1608663140000|2020-12-22 18:52:20|629.43|626.43|629.39|626.39|629.45|626.45|629.36|626.36|24
1608663150000|2020-12-22 18:52:30|629.38|626.38|629.49|626.49|629.49|626.49|629.32|626.32|26
1608663160000|2020-12-22 18:52:40|629.48|626.48|629.51|626.51|629.53|626.53|629.47|626.47|12
1608663170000|2020-12-22 18:52:50|629.53|626.53|629.31|626.31|629.53|626.53|629.3|626.3|19
1608663180000|2020-12-22 18:53:00|629.32|626.32|629.31|626.31|629.33|626.33|629.3|626.3|12
1608663190000|2020-12-22 18:53:10|629.32|626.32|629.34|626.34|629.35|626.35|629.31|626.31|7
1608663200000|2020-12-22 18:53:20|629.35|626.35|629.37|626.37|629.38|626.38|629.33|626.33|21
1608663210000|2020-12-22 18:53:30|629.36|626.36|629.36|626.36|629.38|626.38|629.34|626.34|19
1608663220000|2020-12-22 18:53:40|629.37|626.37|629.38|626.38|629.39|626.39|629.36|626.36|8
1608663230000|2020-12-22 18:53:50|629.39|626.39|629.67|626.67|629.67|626.67|629.38|626.38|19
1608663240000|2020-12-22 18:54:00|629.65|626.65|629.69|626.69|629.7|626.7|629.59|626.59|26
1608663250000|2020-12-22 18:54:10|629.68|626.68|629.84|626.84|629.84|626.84|629.67|626.67|24
1608663260000|2020-12-22 18:54:20|629.83|626.83|629.79|626.79|629.83|626.83|629.75|626.75|18
1608663270000|2020-12-22 18:54:30|629.8|626.8|629.81|626.81|629.82|626.82|629.79|626.79|6
1608663280000|2020-12-22 18:54:40|629.82|626.82|629.82|626.82|629.83|626.83|629.81|626.81|5
1608663290000|2020-12-22 18:54:50|629.83|626.83|629.9|626.9|629.91|626.91|629.82|626.82|13
1608663300000|2020-12-22 18:55:00|629.89|626.89|629.75|626.75|629.91|626.91|629.75|626.75|10
1608663310000|2020-12-22 18:55:10|629.77|626.77|629.83|626.83|629.92|626.92|629.74|626.74|28
1608663320000|2020-12-22 18:55:20|629.84|626.84|629.85|626.85|629.89|626.89|629.83|626.83|18
1608663330000|2020-12-22 18:55:30|629.86|626.86|629.85|626.85|629.91|626.91|629.77|626.77|24
1608663340000|2020-12-22 18:55:40|629.84|626.84|629.57|626.57|629.88|626.88|629.57|626.57|28
1608663350000|2020-12-22 18:55:50|629.56|626.56|629.46|626.46|629.58|626.58|629.39|626.39|26
1608663360000|2020-12-22 18:56:00|629.47|626.47|629.22|626.22|629.49|626.49|629.21|626.21|19
1608663370000|2020-12-22 18:56:10|629.21|626.21|629.51|626.51|629.52|626.52|629.16|626.16|19
1608663380000|2020-12-22 18:56:20|629.56|626.56|629.52|626.52|629.69|626.69|629.5|626.5|33
1608663390000|2020-12-22 18:56:30|629.51|626.51|629.53|626.53|629.55|626.55|629.5|626.5|21
1608663400000|2020-12-22 18:56:40|629.54|626.54|629.7|626.7|629.71|626.71|629.53|626.53|24
1608663410000|2020-12-22 18:56:50|629.71|626.71|629.75|626.75|629.75|626.75|629.68|626.68|22
1608663420000|2020-12-22 18:57:00|629.76|626.76|629.8|626.8|629.87|626.87|629.76|626.76|26
1608663430000|2020-12-22 18:57:10|629.81|626.81|629.82|626.82|629.84|626.84|629.68|626.68|23
1608663440000|2020-12-22 18:57:20|629.81|626.81|629.65|626.65|629.83|626.83|629.64|626.64|28
1608663450000|2020-12-22 18:57:30|629.67|626.67|629.74|626.74|629.74|626.74|629.67|626.67|18
1608663460000|2020-12-22 18:57:40|629.73|626.73|629.61|626.61|629.75|626.75|629.59|626.59|24
1608663470000|2020-12-22 18:57:50|629.58|626.58|629.57|626.57|629.6|626.6|629.55|626.55|22
1608663480000|2020-12-22 18:58:00|629.59|626.59|629.54|626.54|629.59|626.59|629.51|626.51|26
1608663490000|2020-12-22 18:58:10|629.52|626.52|629.31|626.31|629.57|626.57|629.31|626.31|25
1608663500000|2020-12-22 18:58:20|629.33|626.33|629.4|626.4|629.42|626.42|629.32|626.32|27
1608663510000|2020-12-22 18:58:30|629.38|626.38|629.5|626.5|629.5|626.5|629.37|626.37|16
1608663520000|2020-12-22 18:58:40|629.49|626.49|629.42|626.42|629.49|626.49|629.42|626.42|15
1608663530000|2020-12-22 18:58:50|629.43|626.43|629.49|626.49|629.53|626.53|629.43|626.43|20
1608663540000|2020-12-22 18:59:00|629.51|626.51|629.49|626.49|629.53|626.53|629.48|626.48|22
1608663550000|2020-12-22 18:59:10|629.47|626.47|629.46|626.46|629.48|626.48|629.36|626.36|17
1608663560000|2020-12-22 18:59:20|629.52|626.52|629.53|626.53|629.59|626.59|629.52|626.52|22
1608663570000|2020-12-22 18:59:30|629.51|626.51|629.53|626.53|629.53|626.53|629.51|626.51|18
1608663580000|2020-12-22 18:59:40|629.52|626.52|629.54|626.54|629.54|626.54|629.52|626.52|15
1608663590000|2020-12-22 18:59:50|629.53|626.53|629.72|626.72|629.72|626.72|629.53|626.53|17
1608663600000|2020-12-22 19:00:00|629.73|626.73|630.05|627.05|630.05|627.05|629.73|626.73|21
1608663610000|2020-12-22 19:00:10|630.08|627.08|629.99|626.99|630.08|627.08|629.99|626.99|14
1608663620000|2020-12-22 19:00:20|630.02|627.02|629.87|626.87|630.04|627.04|629.87|626.87|19
1608663630000|2020-12-22 19:00:30|629.88|626.88|629.89|626.89|629.9|626.9|629.87|626.87|15
1608663640000|2020-12-22 19:00:40|629.9|626.9|629.89|626.89|629.91|626.91|629.88|626.88|10
1608663650000|2020-12-22 19:00:50|629.9|626.9|629.91|626.91|629.93|626.93|629.88|626.88|18
1608663660000|2020-12-22 19:01:00|629.92|626.92|630.11|627.11|630.12|627.12|629.92|626.92|16
1608663670000|2020-12-22 19:01:10|630.12|627.12|630.11|627.11|630.13|627.13|630.1|627.1|21
1608663680000|2020-12-22 19:01:20|630.12|627.12|630.05|627.05|630.12|627.12|630.03|627.03|14
1608663690000|2020-12-22 19:01:30|630.03|627.03|629.94|626.94|630.03|627.03|629.92|626.92|19
1608663700000|2020-12-22 19:01:40|629.93|626.93|630.12|627.12|630.13|627.13|629.93|626.93|21
1608663710000|2020-12-22 19:01:50|630.11|627.11|630.1|627.1|630.11|627.11|630.07|627.07|8
1608663720000|2020-12-22 19:02:00|630.11|627.11|630.27|627.27|630.27|627.27|630.11|627.11|16
1608663730000|2020-12-22 19:02:10|630.29|627.29|630.36|627.36|630.36|627.36|630.27|627.27|11
1608663740000|2020-12-22 19:02:20|630.42|627.42|630.98|627.98|630.98|627.98|630.42|627.42|17
1608663750000|2020-12-22 19:02:30|630.97|627.97|631.55|628.55|631.55|628.55|630.97|627.97|26
1608663760000|2020-12-22 19:02:40|631.54|628.54|631.3|628.3|631.63|628.63|631.29|628.29|32
1608663770000|2020-12-22 19:02:50|631.29|628.29|631.39|628.39|631.41|628.41|631.29|628.29|26
1608663780000|2020-12-22 19:03:00|631.38|628.38|631.22|628.22|631.39|628.39|631.22|628.22|26
1608663790000|2020-12-22 19:03:10|631.24|628.24|630.68|627.68|631.27|628.27|630.65|627.65|34
1608663800000|2020-12-22 19:03:20|630.69|627.69|630.6|627.6|630.7|627.7|630.6|627.6|28
1608663810000|2020-12-22 19:03:30|630.64|627.64|630.72|627.72|630.72|627.72|630.58|627.58|26
1608663820000|2020-12-22 19:03:40|630.76|627.76|630.74|627.74|630.83|627.83|630.73|627.73|21
1608663830000|2020-12-22 19:03:50|630.73|627.73|630.73|627.73|630.73|627.73|630.67|627.67|23
1608663840000|2020-12-22 19:04:00|630.74|627.74|630.54|627.54|630.74|627.74|630.54|627.54|27
1608663850000|2020-12-22 19:04:10|630.56|627.56|630.57|627.57|630.58|627.58|630.53|627.53|16
1608663860000|2020-12-22 19:04:20|630.55|627.55|630.63|627.63|630.63|627.63|630.55|627.55|15
1608663870000|2020-12-22 19:04:30|630.61|627.61|630.63|627.63|630.67|627.67|630.6|627.6|15
1608663880000|2020-12-22 19:04:40|630.64|627.64|630.63|627.63|630.66|627.66|630.61|627.61|13
1608663890000|2020-12-22 19:04:50|630.66|627.66|630.57|627.57|630.67|627.67|630.57|627.57|13
1608663900000|2020-12-22 19:05:00|630.56|627.56|630.29|627.29|630.56|627.56|630.29|627.29|22
1608663910000|2020-12-22 19:05:10|630.3|627.3|630.21|627.21|630.32|627.32|630.2|627.2|17
1608663920000|2020-12-22 19:05:20|630.22|627.22|630.19|627.19|630.26|627.26|630.19|627.19|19
1608663930000|2020-12-22 19:05:30|630.2|627.2|630.41|627.41|630.42|627.42|630.2|627.2|18
1608663940000|2020-12-22 19:05:40|630.38|627.38|630.34|627.34|630.38|627.38|630.27|627.27|22
1608663950000|2020-12-22 19:05:50|630.32|627.32|630.38|627.38|630.39|627.39|630.32|627.32|20
1608663960000|2020-12-22 19:06:00|630.39|627.39|630.37|627.37|630.41|627.41|630.37|627.37|16
1608663970000|2020-12-22 19:06:10|630.39|627.39|630.42|627.42|630.42|627.42|630.36|627.36|14
1608663980000|2020-12-22 19:06:20|630.41|627.41|630.57|627.57|630.58|627.58|630.39|627.39|29
1608663990000|2020-12-22 19:06:30|630.63|627.63|630.62|627.62|630.63|627.63|630.57|627.57|28
1608664000000|2020-12-22 19:06:40|630.61|627.61|630.45|627.45|630.67|627.67|630.45|627.45|28
1608664010000|2020-12-22 19:06:50|630.44|627.44|630.46|627.46|630.47|627.47|630.38|627.38|19
1608664020000|2020-12-22 19:07:00|630.47|627.47|630.6|627.6|630.61|627.61|630.47|627.47|12
1608664030000|2020-12-22 19:07:10|630.57|627.57|630.44|627.44|630.6|627.6|630.44|627.44|22
1608664040000|2020-12-22 19:07:20|630.43|627.43|630.37|627.37|630.52|627.52|630.36|627.36|17
1608664050000|2020-12-22 19:07:30|630.36|627.36|630.35|627.35|630.36|627.36|630.35|627.35|6
1608664060000|2020-12-22 19:07:40|630.36|627.36|630.51|627.51|630.51|627.51|630.36|627.36|18
1608664070000|2020-12-22 19:07:50|630.53|627.53|630.51|627.51|630.54|627.54|630.5|627.5|17
1608664080000|2020-12-22 19:08:00|630.52|627.52|630.46|627.46|630.52|627.52|630.46|627.46|16
1608664090000|2020-12-22 19:08:10|630.45|627.45|630.42|627.42|630.46|627.46|630.42|627.42|19
1608664100000|2020-12-22 19:08:20|630.43|627.43|630.4|627.4|630.43|627.43|630.4|627.4|3
1608664110000|2020-12-22 19:08:30|630.37|627.37|630.29|627.29|630.37|627.37|630.28|627.28|19
1608664120000|2020-12-22 19:08:40|630.33|627.33|630.34|627.34|630.4|627.4|630.33|627.33|12
1608664130000|2020-12-22 19:08:50|630.33|627.33|630.26|627.26|630.34|627.34|630.26|627.26|13
1608664140000|2020-12-22 19:09:00|630.27|627.27|630.27|627.27|630.29|627.29|630.25|627.25|10
1608664150000|2020-12-22 19:09:10|630.26|627.26|629.95|626.95|630.27|627.27|629.93|626.93|18
1608664160000|2020-12-22 19:09:20|629.94|626.94|629.38|626.38|629.94|626.94|629.29|626.29|35
1608664170000|2020-12-22 19:09:30|629.53|626.53|629.45|626.45|629.61|626.61|629.41|626.41|29
1608664180000|2020-12-22 19:09:40|629.49|626.49|629.24|626.24|629.62|626.62|629.24|626.24|27
1608664190000|2020-12-22 19:09:50|629.23|626.23|629.01|626.01|629.23|626.23|628.98|625.98|23
1608664200000|2020-12-22 19:10:00|629.02|626.02|628.86|625.86|629.02|626.02|628.83|625.83|22
1608664210000|2020-12-22 19:10:10|628.87|625.87|628.79|625.79|628.87|625.87|628.74|625.74|24
1608664220000|2020-12-22 19:10:20|628.76|625.76|628.58|625.58|628.81|625.81|628.58|625.58|22
1608664230000|2020-12-22 19:10:30|628.55|625.55|628.45|625.45|628.55|625.55|628.44|625.44|16
1608664240000|2020-12-22 19:10:40|628.46|625.46|628.29|625.29|628.46|625.46|628.23|625.23|27
1608664250000|2020-12-22 19:10:50|628.26|625.26|628.16|625.16|628.31|625.31|628.15|625.15|26
1608664260000|2020-12-22 19:11:00|628.18|625.18|628.08|625.08|628.19|625.19|628.06|625.06|25
1608664270000|2020-12-22 19:11:10|628.04|625.04|628.03|625.03|628.05|625.05|627.99|624.99|31
1608664280000|2020-12-22 19:11:20|628.02|625.02|628.07|625.07|628.08|625.08|628.02|625.02|20
1608664290000|2020-12-22 19:11:30|628.08|625.08|628.19|625.19|628.19|625.19|628.08|625.08|25
1608664300000|2020-12-22 19:11:40|628.18|625.18|628.41|625.41|628.41|625.41|628.14|625.14|27
1608664310000|2020-12-22 19:11:50|628.4|625.4|628.39|625.39|628.45|625.45|628.26|625.26|31
1608664320000|2020-12-22 19:12:00|628.4|625.4|628.3|625.3|628.41|625.41|628.3|625.3|17
1608664330000|2020-12-22 19:12:10|628.32|625.32|628.33|625.33|628.33|625.33|628.31|625.31|7
1608664340000|2020-12-22 19:12:20|628.32|625.32|628.31|625.31|628.34|625.34|628.31|625.31|14
1608664350000|2020-12-22 19:12:30|628.32|625.32|628.29|625.29|628.33|625.33|628.25|625.25|17
1608664360000|2020-12-22 19:12:40|628.31|625.31|628.33|625.33|628.36|625.36|628.26|625.26|16
1608664370000|2020-12-22 19:12:50|628.32|625.32|628.3|625.3|628.38|625.38|628.3|625.3|15
1608664380000|2020-12-22 19:13:00|628.32|625.32|628.22|625.22|628.36|625.36|628.21|625.21|31
1608664390000|2020-12-22 19:13:10|628.21|625.21|627.77|624.77|628.21|625.21|627.76|624.76|28
1608664400000|2020-12-22 19:13:20|627.79|624.79|628|625|628.01|625.01|627.78|624.78|16
1608664410000|2020-12-22 19:13:30|628.02|625.02|627.93|624.93|628.02|625.02|627.87|624.87|27
1608664420000|2020-12-22 19:13:40|627.91|624.91|627.79|624.79|627.93|624.93|627.74|624.74|27
1608664430000|2020-12-22 19:13:50|627.8|624.8|627.76|624.76|627.8|624.8|627.75|624.75|14
1608664440000|2020-12-22 19:14:00|627.75|624.75|627.97|624.97|627.98|624.98|627.75|624.75|34
1608664450000|2020-12-22 19:14:10|628|625|627.97|624.97|628|625|627.96|624.96|20
1608664460000|2020-12-22 19:14:20|627.96|624.96|627.96|624.96|627.97|624.97|627.92|624.92|11
1608664470000|2020-12-22 19:14:30|627.95|624.95|628.02|625.02|628.1|625.1|627.95|624.95|16
1608664480000|2020-12-22 19:14:40|628.04|625.04|628.02|625.02|628.05|625.05|628.02|625.02|6
1608664490000|2020-12-22 19:14:50|627.98|624.98|627.97|624.97|627.98|624.98|627.97|624.97|2
1608664500000|2020-12-22 19:15:00|627.98|624.98|627.87|624.87|627.99|624.99|627.86|624.86|24
1608664510000|2020-12-22 19:15:10|627.83|624.83|627.71|624.71|627.85|624.85|627.66|624.66|31
1608664520000|2020-12-22 19:15:20|627.67|624.67|627.63|624.63|627.74|624.74|627.56|624.56|31
1608664530000|2020-12-22 19:15:30|627.62|624.62|627.5|624.5|627.69|624.69|627.49|624.49|16
1608664540000|2020-12-22 19:15:40|627.53|624.53|627.46|624.46|627.53|624.53|627.45|624.45|24
1608664550000|2020-12-22 19:15:50|627.47|624.47|627.23|624.23|627.49|624.49|627.2|624.2|27
1608664560000|2020-12-22 19:16:00|627.22|624.22|627.23|624.23|627.3|624.3|627.2|624.2|28
1608664570000|2020-12-22 19:16:10|627.19|624.19|626.91|623.91|627.24|624.24|626.91|623.91|23
1608664580000|2020-12-22 19:16:20|626.92|623.92|626.96|623.96|627.01|624.01|626.87|623.87|23
1608664590000|2020-12-22 19:16:30|626.99|623.99|627.06|624.06|627.13|624.13|626.99|623.99|29
1608664600000|2020-12-22 19:16:40|627.07|624.07|627.05|624.05|627.07|624.07|627.01|624.01|21
1608664610000|2020-12-22 19:16:50|627.04|624.04|627|624|627.06|624.06|626.99|623.99|26
1608664620000|2020-12-22 19:17:00|626.99|623.99|627.22|624.22|627.22|624.22|626.98|623.98|22
1608664630000|2020-12-22 19:17:10|627.23|624.23|627.19|624.19|627.23|624.23|627.17|624.17|23
1608664640000|2020-12-22 19:17:20|627.18|624.18|627.13|624.13|627.23|624.23|627.11|624.11|24
1608664650000|2020-12-22 19:17:30|627.14|624.14|627.12|624.12|627.19|624.19|627.12|624.12|23
1608664660000|2020-12-22 19:17:40|627.13|624.13|627.15|624.15|627.2|624.2|627.12|624.12|23
1608664670000|2020-12-22 19:17:50|627.13|624.13|627.13|624.13|627.16|624.16|627.13|624.13|23
1608664680000|2020-12-22 19:18:00|627.14|624.14|627.27|624.27|627.28|624.28|627.12|624.12|19
1608664690000|2020-12-22 19:18:10|627.28|624.28|627.22|624.22|627.28|624.28|627.22|624.22|12
1608664700000|2020-12-22 19:18:20|627.2|624.2|627.16|624.16|627.23|624.23|627.16|624.16|19
1608664710000|2020-12-22 19:18:30|627.17|624.17|627.17|624.17|627.18|624.18|627.15|624.15|9
1608664720000|2020-12-22 19:18:40|627.16|624.16|627.34|624.34|627.35|624.35|627.16|624.16|24
1608664730000|2020-12-22 19:18:50|627.33|624.33|627.29|624.29|627.34|624.34|627.27|624.27|19
1608664740000|2020-12-22 19:19:00|627.28|624.28|627.45|624.45|627.48|624.48|627.28|624.28|21
1608664750000|2020-12-22 19:19:10|627.46|624.46|627.5|624.5|627.51|624.51|627.45|624.45|14
1608664760000|2020-12-22 19:19:20|627.48|624.48|627.53|624.53|627.58|624.58|627.48|624.48|18
1608664770000|2020-12-22 19:19:30|627.56|624.56|627.31|624.31|627.59|624.59|627.31|624.31|33
1608664780000|2020-12-22 19:19:40|627.3|624.3|627.28|624.28|627.3|624.3|627.26|624.26|18
1608664790000|2020-12-22 19:19:50|627.27|624.27|627.3|624.3|627.32|624.32|627.26|624.26|25
1608664800000|2020-12-22 19:20:00|627.31|624.31|627.13|624.13|627.31|624.31|627.13|624.13|21
1608664810000|2020-12-22 19:20:10|627.14|624.14|627.01|624.01|627.14|624.14|626.97|623.97|24
1608664820000|2020-12-22 19:20:20|627|624|627.02|624.02|627.02|624.02|626.99|623.99|20
1608664830000|2020-12-22 19:20:30|627.01|624.01|627.09|624.09|627.16|624.16|627|624|28
1608664840000|2020-12-22 19:20:40|627.08|624.08|627.01|624.01|627.08|624.08|627.01|624.01|24
1608664850000|2020-12-22 19:20:50|627.02|624.02|627|624|627.04|624.04|626.99|623.99|17
1608664860000|2020-12-22 19:21:00|626.97|623.97|627.07|624.07|627.07|624.07|626.94|623.94|30
1608664870000|2020-12-22 19:21:10|627.06|624.06|627.13|624.13|627.18|624.18|627.04|624.04|18
1608664880000|2020-12-22 19:21:20|627.12|624.12|627.16|624.16|627.18|624.18|627.12|624.12|14
1608664890000|2020-12-22 19:21:30|627.15|624.15|627.23|624.23|627.24|624.24|627.15|624.15|13
1608664900000|2020-12-22 19:21:40|627.22|624.22|627.19|624.19|627.22|624.22|627.18|624.18|12
1608664910000|2020-12-22 19:21:50|627.14|624.14|627.05|624.05|627.14|624.14|627.02|624.02|24
1608664920000|2020-12-22 19:22:00|627.06|624.06|626.97|623.97|627.07|624.07|626.96|623.96|24
1608664930000|2020-12-22 19:22:10|626.99|623.99|627.02|624.02|627.03|624.03|626.97|623.97|13
1608664940000|2020-12-22 19:22:20|626.98|623.98|627|624|627.02|624.02|626.86|623.86|11
1608664950000|2020-12-22 19:22:30|626.94|623.94|626.91|623.91|626.96|623.96|626.91|623.91|17
1608664960000|2020-12-22 19:22:40|626.93|623.93|626.93|623.93|626.94|623.94|626.91|623.91|25
1608664970000|2020-12-22 19:22:50|626.86|623.86|626.4|623.4|626.86|623.86|626.4|623.4|27
1608664980000|2020-12-22 19:23:00|626.43|623.43|626.54|623.54|626.57|623.57|626.43|623.43|20
1608664990000|2020-12-22 19:23:10|626.5|623.5|625.93|622.93|626.5|623.5|625.89|622.89|27
1608665000000|2020-12-22 19:23:20|625.98|622.98|625.75|622.75|626.05|623.05|625.75|622.75|22
1608665010000|2020-12-22 19:23:30|625.73|622.73|626.37|623.37|626.37|623.37|625.72|622.72|31
1608665020000|2020-12-22 19:23:40|626.36|623.36|626.57|623.57|626.57|623.57|626.34|623.34|25
1608665030000|2020-12-22 19:23:50|626.58|623.58|626.87|623.87|626.89|623.89|626.56|623.56|30
1608665040000|2020-12-22 19:24:00|626.88|623.88|626.92|623.92|626.96|623.96|626.82|623.82|22
1608665050000|2020-12-22 19:24:10|626.93|623.93|627.08|624.08|627.08|624.08|626.89|623.89|24
1608665060000|2020-12-22 19:24:20|627.11|624.11|626.92|623.92|627.13|624.13|626.92|623.92|27
1608665070000|2020-12-22 19:24:30|626.93|623.93|626.74|623.74|627.04|624.04|626.73|623.73|28
1608665080000|2020-12-22 19:24:40|626.73|623.73|626.75|623.75|626.77|623.77|626.65|623.65|23
1608665090000|2020-12-22 19:24:50|626.84|623.84|626.8|623.8|627|624|626.8|623.8|18
1608665100000|2020-12-22 19:25:00|626.81|623.81|626.83|623.83|626.83|623.83|626.8|623.8|16
1608665110000|2020-12-22 19:25:10|626.8|623.8|626.71|623.71|626.8|623.8|626.7|623.7|22
1608665120000|2020-12-22 19:25:20|626.72|623.72|626.76|623.76|626.76|623.76|626.69|623.69|20
1608665130000|2020-12-22 19:25:30|626.75|623.75|626.77|623.77|626.79|623.79|626.75|623.75|14
1608665140000|2020-12-22 19:25:40|626.79|623.79|626.8|623.8|626.81|623.81|626.78|623.78|23
1608665150000|2020-12-22 19:25:50|626.79|623.79|626.79|623.79|626.8|623.8|626.76|623.76|20
1608665160000|2020-12-22 19:26:00|626.8|623.8|626.71|623.71|626.8|623.8|626.66|623.66|21
1608665170000|2020-12-22 19:26:10|626.72|623.72|626.68|623.68|626.73|623.73|626.67|623.67|15
1608665180000|2020-12-22 19:26:20|626.67|623.67|626.7|623.7|626.7|623.7|626.66|623.66|14
1608665190000|2020-12-22 19:26:30|626.69|623.69|626.65|623.65|626.7|623.7|626.65|623.65|13
1608665200000|2020-12-22 19:26:40|626.66|623.66|626.75|623.75|626.75|623.75|626.63|623.63|18
1608665210000|2020-12-22 19:26:50|626.76|623.76|626.97|623.97|626.98|623.98|626.75|623.75|28
1608665220000|2020-12-22 19:27:00|626.96|623.96|627.07|624.07|627.07|624.07|626.96|623.96|18
1608665230000|2020-12-22 19:27:10|627.02|624.02|627.09|624.09|627.12|624.12|627.02|624.02|19
1608665240000|2020-12-22 19:27:20|627.07|624.07|627.11|624.11|627.13|624.13|627.05|624.05|24
1608665250000|2020-12-22 19:27:30|627.12|624.12|627.08|624.08|627.13|624.13|627.02|624.02|18
1608665260000|2020-12-22 19:27:40|627.07|624.07|627.15|624.15|627.16|624.16|627.04|624.04|11
1608665270000|2020-12-22 19:27:50|627.17|624.17|627.19|624.19|627.21|624.21|627.16|624.16|20
1608665280000|2020-12-22 19:28:00|627.18|624.18|627.13|624.13|627.18|624.18|627.07|624.07|17
1608665290000|2020-12-22 19:28:10|627.14|624.14|626.93|623.93|627.14|624.14|626.92|623.92|18
1608665300000|2020-12-22 19:28:20|626.91|623.91|627.03|624.03|627.04|624.04|626.85|623.85|30
1608665310000|2020-12-22 19:28:30|627.02|624.02|626.84|623.84|627.04|624.04|626.84|623.84|20
1608665320000|2020-12-22 19:28:40|626.85|623.85|626.87|623.87|626.87|623.87|626.84|623.84|7
1608665330000|2020-12-22 19:28:50|626.86|623.86|627.02|624.02|627.02|624.02|626.86|623.86|17
1608665340000|2020-12-22 19:29:00|627|624|627.31|624.31|627.31|624.31|626.99|623.99|22
1608665350000|2020-12-22 19:29:10|627.35|624.35|627.71|624.71|627.71|624.71|627.35|624.35|25
1608665360000|2020-12-22 19:29:20|627.72|624.72|627.83|624.83|627.83|624.83|627.71|624.71|13
1608665370000|2020-12-22 19:29:30|627.82|624.82|627.7|624.7|627.83|624.83|627.7|624.7|12
1608665380000|2020-12-22 19:29:40|627.68|624.68|627.87|624.87|627.87|624.87|627.68|624.68|18
1608665390000|2020-12-22 19:29:50|627.88|624.88|627.97|624.97|628.04|625.04|627.87|624.87|23
1608665400000|2020-12-22 19:30:00|627.96|624.96|627.89|624.89|628.02|625.02|627.88|624.88|29
1608665410000|2020-12-22 19:30:10|627.9|624.9|627.74|624.74|627.9|624.9|627.72|624.72|16
1608665420000|2020-12-22 19:30:20|627.75|624.75|627.7|624.7|627.78|624.78|627.62|624.62|30
1608665430000|2020-12-22 19:30:30|627.72|624.72|627.67|624.67|627.72|624.72|627.64|624.64|11
1608665440000|2020-12-22 19:30:40|627.7|624.7|627.61|624.61|627.7|624.7|627.55|624.55|31
1608665450000|2020-12-22 19:30:50|627.63|624.63|627.63|624.63|627.63|624.63|627.55|624.55|23
1608665460000|2020-12-22 19:31:00|627.61|624.61|627.81|624.81|627.83|624.83|627.59|624.59|18
1608665470000|2020-12-22 19:31:10|627.8|624.8|627.56|624.56|627.8|624.8|627.56|624.56|23
1608665480000|2020-12-22 19:31:20|627.57|624.57|627.59|624.59|627.6|624.6|627.52|624.52|16
1608665490000|2020-12-22 19:31:30|627.58|624.58|627.82|624.82|627.86|624.86|627.57|624.57|24
1608665500000|2020-12-22 19:31:40|627.83|624.83|627.83|624.83|627.85|624.85|627.79|624.79|15
1608665510000|2020-12-22 19:31:50|627.81|624.81|627.9|624.9|627.9|624.9|627.81|624.81|20
1608665520000|2020-12-22 19:32:00|627.89|624.89|627.67|624.67|627.9|624.9|627.67|624.67|18
1608665530000|2020-12-22 19:32:10|627.65|624.65|627.64|624.64|627.69|624.69|627.55|624.55|23
1608665540000|2020-12-22 19:32:20|627.69|624.69|627.69|624.69|627.71|624.71|627.61|624.61|16
1608665550000|2020-12-22 19:32:30|627.7|624.7|627.65|624.65|627.7|624.7|627.64|624.64|9
1608665560000|2020-12-22 19:32:40|627.66|624.66|627.63|624.63|627.67|624.67|627.59|624.59|16
1608665570000|2020-12-22 19:32:50|627.62|624.62|627.66|624.66|627.67|624.67|627.62|624.62|14
1608665580000|2020-12-22 19:33:00|627.65|624.65|627.8|624.8|627.9|624.9|627.65|624.65|24
1608665590000|2020-12-22 19:33:10|627.82|624.82|627.75|624.75|627.82|624.82|627.73|624.73|24
1608665600000|2020-12-22 19:33:20|627.79|624.79|627.53|624.53|627.79|624.79|627.53|624.53|25
1608665610000|2020-12-22 19:33:30|627.54|624.54|627.58|624.58|627.6|624.6|627.5|624.5|17
1608665620000|2020-12-22 19:33:40|627.61|624.61|627.59|624.59|627.68|624.68|627.59|624.59|24
1608665630000|2020-12-22 19:33:50|627.63|624.63|627.62|624.62|627.64|624.64|627.57|624.57|10
1608665640000|2020-12-22 19:34:00|627.59|624.59|627.62|624.62|627.64|624.64|627.59|624.59|14
1608665650000|2020-12-22 19:34:10|627.57|624.57|627.57|624.57|627.57|624.57|627.57|624.57|1
1608665660000|2020-12-22 19:34:20|627.56|624.56|627.57|624.57|627.57|624.57|627.56|624.56|4
1608665670000|2020-12-22 19:34:30|627.56|624.56|627.48|624.48|627.56|624.56|627.46|624.46|19
1608665680000|2020-12-22 19:34:40|627.43|624.43|626.88|623.88|627.46|624.46|626.83|623.83|25
1608665690000|2020-12-22 19:34:50|626.93|623.93|626.89|623.89|626.99|623.99|626.84|623.84|22
1608665700000|2020-12-22 19:35:00|627|624|626.68|623.68|627|624|626.63|623.63|24
1608665710000|2020-12-22 19:35:10|626.65|623.65|626.58|623.58|626.68|623.68|626.44|623.44|23
1608665720000|2020-12-22 19:35:20|626.57|623.57|626.5|623.5|626.57|623.57|626.48|623.48|20
1608665730000|2020-12-22 19:35:30|626.49|623.49|626.4|623.4|626.49|623.49|626.39|623.39|17
1608665740000|2020-12-22 19:35:40|626.39|623.39|627.02|624.02|627.03|624.03|626.39|623.39|28
1608665750000|2020-12-22 19:35:50|627.03|624.03|627.37|624.37|627.38|624.38|627.03|624.03|24
1608665760000|2020-12-22 19:36:00|627.38|624.38|627.38|624.38|627.39|624.39|627.31|624.31|15
1608665770000|2020-12-22 19:36:10|627.36|624.36|627.32|624.32|627.36|624.36|627.26|624.26|18
1608665780000|2020-12-22 19:36:20|627.33|624.33|627.44|624.44|627.44|624.44|627.33|624.33|20
1608665790000|2020-12-22 19:36:30|627.43|624.43|627.47|624.47|627.5|624.5|627.43|624.43|14
1608665800000|2020-12-22 19:36:40|627.49|624.49|627.39|624.39|627.5|624.5|627.39|624.39|17
1608665810000|2020-12-22 19:36:50|627.42|624.42|627.33|624.33|627.44|624.44|627.31|624.31|24
1608665820000|2020-12-22 19:37:00|627.31|624.31|627.36|624.36|627.38|624.38|627.3|624.3|19
1608665830000|2020-12-22 19:37:10|627.37|624.37|627.39|624.39|627.39|624.39|627.33|624.33|14
1608665840000|2020-12-22 19:37:20|627.4|624.4|627.28|624.28|627.4|624.4|627.25|624.25|9
1608665850000|2020-12-22 19:37:30|627.29|624.29|627.28|624.28|627.31|624.31|627.23|624.23|21
1608665860000|2020-12-22 19:37:40|627.26|624.26|627.27|624.27|627.28|624.28|627.23|624.23|21
1608665870000|2020-12-22 19:37:50|627.26|624.26|627.09|624.09|627.28|624.28|627.08|624.08|18
1608665880000|2020-12-22 19:38:00|627.12|624.12|627.22|624.22|627.26|624.26|627.03|624.03|27
1608665890000|2020-12-22 19:38:10|627.24|624.24|627.36|624.36|627.36|624.36|627.22|624.22|14
1608665900000|2020-12-22 19:38:20|627.37|624.37|627.47|624.47|627.49|624.49|627.37|624.37|14
1608665910000|2020-12-22 19:38:30|627.48|624.48|627.43|624.43|627.48|624.48|627.43|624.43|21
1608665920000|2020-12-22 19:38:40|627.44|624.44|627.46|624.46|627.46|624.46|627.42|624.42|19
1608665930000|2020-12-22 19:38:50|627.48|624.48|627.43|624.43|627.49|624.49|627.42|624.42|16
1608665940000|2020-12-22 19:39:00|627.45|624.45|627.24|624.24|627.48|624.48|627.2|624.2|27
1608665950000|2020-12-22 19:39:10|627.23|624.23|627.34|624.34|627.34|624.34|627.23|624.23|16
1608665960000|2020-12-22 19:39:20|627.35|624.35|627.25|624.25|627.35|624.35|627.25|624.25|8
1608665970000|2020-12-22 19:39:30|627.26|624.26|627.23|624.23|627.37|624.37|627.23|624.23|19
1608665980000|2020-12-22 19:39:40|627.17|624.17|627.22|624.22|627.25|624.25|627.16|624.16|16
1608665990000|2020-12-22 19:39:50|627.24|624.24|627.22|624.22|627.24|624.24|627.21|624.21|12
1608666000000|2020-12-22 19:40:00|627.2|624.2|627.18|624.18|627.2|624.2|627.17|624.17|19
1608666010000|2020-12-22 19:40:10|627.19|624.19|627.16|624.16|627.19|624.19|627.15|624.15|9
1608666020000|2020-12-22 19:40:20|627.15|624.15|627.08|624.08|627.15|624.15|627.08|624.08|13
1608666030000|2020-12-22 19:40:30|627.09|624.09|627.04|624.04|627.09|624.09|627.04|624.04|8
1608666040000|2020-12-22 19:40:40|627.05|624.05|627|624|627.05|624.05|626.98|623.98|12
1608666050000|2020-12-22 19:40:50|626.99|623.99|627.02|624.02|627.02|624.02|626.89|623.89|27
1608666060000|2020-12-22 19:41:00|627.01|624.01|626.96|623.96|627.07|624.07|626.96|623.96|24
1608666070000|2020-12-22 19:41:10|626.92|623.92|626.81|623.81|626.92|623.92|626.75|623.75|24
1608666080000|2020-12-22 19:41:20|626.8|623.8|626.87|623.87|626.94|623.94|626.8|623.8|18
1608666090000|2020-12-22 19:41:30|626.88|623.88|626.88|623.88|626.89|623.89|626.83|623.83|19
1608666100000|2020-12-22 19:41:40|626.89|623.89|626.91|623.91|626.93|623.93|626.88|623.88|19
1608666110000|2020-12-22 19:41:50|626.92|623.92|627.02|624.02|627.04|624.04|626.91|623.91|22
1608666120000|2020-12-22 19:42:00|627.03|624.03|627.05|624.05|627.05|624.05|627.02|624.02|21
1608666130000|2020-12-22 19:42:10|627.04|624.04|626.94|623.94|627.04|624.04|626.92|623.92|26
1608666140000|2020-12-22 19:42:20|626.92|623.92|627.03|624.03|627.04|624.04|626.91|623.91|16
1608666150000|2020-12-22 19:42:30|627.04|624.04|627.33|624.33|627.34|624.34|627.04|624.04|21
1608666160000|2020-12-22 19:42:40|627.34|624.34|627.4|624.4|627.4|624.4|627.33|624.33|9
1608666170000|2020-12-22 19:42:50|627.44|624.44|627.53|624.53|627.55|624.55|627.39|624.39|17
1608666180000|2020-12-22 19:43:00|627.54|624.54|627.55|624.55|627.6|624.6|627.53|624.53|21
1608666190000|2020-12-22 19:43:10|627.51|624.51|627.63|624.63|627.64|624.64|627.51|624.51|14
1608666200000|2020-12-22 19:43:20|627.64|624.64|627.69|624.69|627.71|624.71|627.64|624.64|16
1608666210000|2020-12-22 19:43:30|627.71|624.71|627.73|624.73|627.74|624.74|627.7|624.7|13
1608666220000|2020-12-22 19:43:40|627.74|624.74|627.73|624.73|627.75|624.75|627.72|624.72|10
1608666230000|2020-12-22 19:43:50|627.74|624.74|627.54|624.54|627.81|624.81|627.54|624.54|21
1608666240000|2020-12-22 19:44:00|627.48|624.48|627.5|624.5|627.51|624.51|627.42|624.42|23
1608666250000|2020-12-22 19:44:10|627.51|624.51|627.17|624.17|627.51|624.51|627.17|624.17|19
1608666260000|2020-12-22 19:44:20|627.18|624.18|626.82|623.82|627.18|624.18|626.73|623.73|29
1608666270000|2020-12-22 19:44:30|626.79|623.79|626.73|623.73|626.79|623.79|626.72|623.72|27
1608666280000|2020-12-22 19:44:40|626.74|623.74|626.58|623.58|626.75|623.75|626.58|623.58|20
1608666290000|2020-12-22 19:44:50|626.49|623.49|626.43|623.43|626.51|623.51|626.26|623.26|35
1608666300000|2020-12-22 19:45:00|626.31|623.31|625.53|622.53|626.46|623.46|625.5|622.5|37
1608666310000|2020-12-22 19:45:10|625.51|622.51|625.6|622.6|625.62|622.62|625.48|622.48|27
1608666320000|2020-12-22 19:45:20|625.56|622.56|625.71|622.71|625.76|622.76|625.47|622.47|27
1608666330000|2020-12-22 19:45:30|625.75|622.75|625.87|622.87|625.91|622.91|625.75|622.75|25
1608666340000|2020-12-22 19:45:40|625.86|622.86|626.1|623.1|626.12|623.12|625.86|622.86|23
1608666350000|2020-12-22 19:45:50|626.12|623.12|626.22|623.22|626.22|623.22|625.93|622.93|27
1608666360000|2020-12-22 19:46:00|626.19|623.19|626.46|623.46|626.46|623.46|626.06|623.06|17
1608666370000|2020-12-22 19:46:10|626.5|623.5|626.81|623.81|626.85|623.85|626.45|623.45|21
1608666380000|2020-12-22 19:46:20|626.8|623.8|626.92|623.92|626.94|623.94|626.69|623.69|24
1608666390000|2020-12-22 19:46:30|626.93|623.93|627.08|624.08|627.08|624.08|626.93|623.93|23
1608666400000|2020-12-22 19:46:40|627.01|624.01|627.39|624.39|627.39|624.39|627.01|624.01|26
1608666410000|2020-12-22 19:46:50|627.41|624.41|627.21|624.21|627.46|624.46|627.18|624.18|28
1608666420000|2020-12-22 19:47:00|627.2|624.2|627.3|624.3|627.37|624.37|627.2|624.2|23
1608666430000|2020-12-22 19:47:10|627.33|624.33|627.47|624.47|627.58|624.58|627.25|624.25|27
1608666440000|2020-12-22 19:47:20|627.31|624.31|627.51|624.51|627.52|624.52|627.31|624.31|23
1608666450000|2020-12-22 19:47:30|627.5|624.5|627.56|624.56|627.56|624.56|627.38|624.38|28
1608666460000|2020-12-22 19:47:40|627.58|624.58|627.66|624.66|627.67|624.67|627.49|624.49|30
1608666470000|2020-12-22 19:47:50|627.67|624.67|627.74|624.74|627.74|624.74|627.66|624.66|17
1608666480000|2020-12-22 19:48:00|627.72|624.72|627.77|624.77|627.78|624.78|627.7|624.7|17
1608666490000|2020-12-22 19:48:10|627.75|624.75|627.59|624.59|627.75|624.75|627.56|624.56|28
1608666500000|2020-12-22 19:48:20|627.58|624.58|627.72|624.72|627.74|624.74|627.55|624.55|29
1608666510000|2020-12-22 19:48:30|627.68|624.68|627.79|624.79|627.79|624.79|627.68|624.68|15
1608666520000|2020-12-22 19:48:40|627.78|624.78|628.1|625.1|628.1|625.1|627.77|624.77|18
1608666530000|2020-12-22 19:48:50|628.12|625.12|628.14|625.14|628.2|625.2|628.11|625.11|20
1608666540000|2020-12-22 19:49:00|628.13|625.13|628.17|625.17|628.23|625.23|628.12|625.12|23
1608666550000|2020-12-22 19:49:10|628.16|625.16|627.93|624.93|628.17|625.17|627.93|624.93|23
1608666560000|2020-12-22 19:49:20|627.91|624.91|628|625|628.01|625.01|627.91|624.91|20
1608666570000|2020-12-22 19:49:30|627.98|624.98|628.21|625.21|628.22|625.22|627.97|624.97|23
1608666580000|2020-12-22 19:49:40|628.2|625.2|628.23|625.23|628.27|625.27|628.2|625.2|14
1608666590000|2020-12-22 19:49:50|628.22|625.22|628.26|625.26|628.27|625.27|628.2|625.2|28
1608666600000|2020-12-22 19:50:00|628.25|625.25|628.14|625.14|628.25|625.25|628.13|625.13|20
1608666610000|2020-12-22 19:50:10|628.15|625.15|628.05|625.05|628.16|625.16|628.05|625.05|18
1608666620000|2020-12-22 19:50:20|628.04|625.04|628.06|625.06|628.06|625.06|628.04|625.04|5
1608666630000|2020-12-22 19:50:30|627.96|624.96|628.13|625.13|628.13|625.13|627.96|624.96|10
1608666640000|2020-12-22 19:50:40|628.16|625.16|628.05|625.05|628.2|625.2|628.02|625.02|23
1608666650000|2020-12-22 19:50:50|628.03|625.03|628.02|625.02|628.13|625.13|628.02|625.02|22
1608666660000|2020-12-22 19:51:00|628.03|625.03|628.06|625.06|628.06|625.06|628.01|625.01|12
1608666670000|2020-12-22 19:51:10|628.05|625.05|627.93|624.93|628.07|625.07|627.91|624.91|17
1608666680000|2020-12-22 19:51:20|627.91|624.91|627.97|624.97|627.98|624.98|627.88|624.88|22
1608666690000|2020-12-22 19:51:30|627.98|624.98|627.98|624.98|627.99|624.99|627.97|624.97|14
1608666700000|2020-12-22 19:51:40|627.97|624.97|627.8|624.8|627.99|624.99|627.8|624.8|20
1608666710000|2020-12-22 19:51:50|627.79|624.79|627.65|624.65|627.79|624.79|627.61|624.61|22
1608666720000|2020-12-22 19:52:00|627.64|624.64|627.46|624.46|627.65|624.65|627.43|624.43|25
1608666730000|2020-12-22 19:52:10|627.48|624.48|627.24|624.24|627.54|624.54|627.23|624.23|20
1608666740000|2020-12-22 19:52:20|627.23|624.23|627.27|624.27|627.33|624.33|627.23|624.23|25
1608666750000|2020-12-22 19:52:30|627.26|624.26|627.13|624.13|627.27|624.27|627.12|624.12|17
1608666760000|2020-12-22 19:52:40|627.1|624.1|627.04|624.04|627.12|624.12|627.03|624.03|27
1608666770000|2020-12-22 19:52:50|627.05|624.05|627.21|624.21|627.21|624.21|627|624|20
1608666780000|2020-12-22 19:53:00|627.19|624.19|627.16|624.16|627.19|624.19|627.1|624.1|31
1608666790000|2020-12-22 19:53:10|627.15|624.15|627.13|624.13|627.17|624.17|627.12|624.12|21
1608666800000|2020-12-22 19:53:20|627.14|624.14|627.33|624.33|627.33|624.33|627.12|624.12|20
1608666810000|2020-12-22 19:53:30|627.37|624.37|627.35|624.35|627.46|624.46|627.34|624.34|25
1608666820000|2020-12-22 19:53:40|627.37|624.37|627.41|624.41|627.43|624.43|627.34|624.34|12
1608666830000|2020-12-22 19:53:50|627.43|624.43|627.42|624.42|627.43|624.43|627.38|624.38|13
1608666840000|2020-12-22 19:54:00|627.43|624.43|627.32|624.32|627.44|624.44|627.32|624.32|18
1608666850000|2020-12-22 19:54:10|627.33|624.33|627.27|624.27|627.35|624.35|627.27|624.27|30
1608666860000|2020-12-22 19:54:20|627.3|624.3|627.34|624.34|627.35|624.35|627.27|624.27|20
1608666870000|2020-12-22 19:54:30|627.33|624.33|627.35|624.35|627.37|624.37|627.29|624.29|25
1608666880000|2020-12-22 19:54:40|627.33|624.33|627.32|624.32|627.36|624.36|627.29|624.29|17
1608666890000|2020-12-22 19:54:50|627.33|624.33|627.34|624.34|627.35|624.35|627.31|624.31|19
1608666900000|2020-12-22 19:55:00|627.35|624.35|627.36|624.36|627.38|624.38|627.32|624.32|23
1608666910000|2020-12-22 19:55:10|627.34|624.34|627.36|624.36|627.36|624.36|627.31|624.31|19
1608666920000|2020-12-22 19:55:20|627.35|624.35|627.34|624.34|627.36|624.36|627.34|624.34|12
1608666930000|2020-12-22 19:55:30|627.35|624.35|627.32|624.32|627.36|624.36|627.32|624.32|11
1608666940000|2020-12-22 19:55:40|627.31|624.31|626.93|623.93|627.31|624.31|626.92|623.92|32
1608666950000|2020-12-22 19:55:50|626.94|623.94|626.8|623.8|626.97|623.97|626.79|623.79|24
1608666960000|2020-12-22 19:56:00|626.79|623.79|626.58|623.58|626.8|623.8|626.52|623.52|26
1608666970000|2020-12-22 19:56:10|626.54|623.54|626.52|623.52|626.7|623.7|626.52|623.52|27
1608666980000|2020-12-22 19:56:20|626.54|623.54|626.36|623.36|626.55|623.55|626.36|623.36|25
1608666990000|2020-12-22 19:56:30|626.37|623.37|626.53|623.53|626.53|623.53|626.37|623.37|24
1608667000000|2020-12-22 19:56:40|626.51|623.51|626.72|623.72|626.73|623.73|626.5|623.5|20
1608667010000|2020-12-22 19:56:50|626.73|623.73|626.82|623.82|626.87|623.87|626.73|623.73|24
1608667020000|2020-12-22 19:57:00|627.06|624.06|627.15|624.15|627.18|624.18|627.01|624.01|23
1608667030000|2020-12-22 19:57:10|627.17|624.17|627.44|624.44|627.44|624.44|627.1|624.1|20
1608667040000|2020-12-22 19:57:20|627.45|624.45|627.54|624.54|627.56|624.56|627.44|624.44|12
1608667050000|2020-12-22 19:57:30|627.53|624.53|627.76|624.76|627.77|624.77|627.53|624.53|18
1608667060000|2020-12-22 19:57:40|627.77|624.77|627.66|624.66|627.77|624.77|627.66|624.66|15
1608667070000|2020-12-22 19:57:50|627.7|624.7|627.75|624.75|627.75|624.75|627.66|624.66|27
1608667080000|2020-12-22 19:58:00|627.76|624.76|627.71|624.71|627.76|624.76|627.71|624.71|15
1608667090000|2020-12-22 19:58:10|627.72|624.72|627.72|624.72|627.75|624.75|627.71|624.71|19
1608667100000|2020-12-22 19:58:20|627.74|624.74|627.53|624.53|627.75|624.75|627.53|624.53|20
1608667110000|2020-12-22 19:58:30|627.54|624.54|627.8|624.8|627.8|624.8|627.54|624.54|21
1608667120000|2020-12-22 19:58:40|627.79|624.79|627.95|624.95|628.01|625.01|627.78|624.78|28
1608667130000|2020-12-22 19:58:50|627.96|624.96|628.04|625.04|628.05|625.05|627.95|624.95|12
1608667140000|2020-12-22 19:59:00|628.02|625.02|627.81|624.81|628.03|625.03|627.8|624.8|19
1608667150000|2020-12-22 19:59:10|627.8|624.8|627.79|624.79|627.84|624.84|627.78|624.78|19
1608667160000|2020-12-22 19:59:20|627.78|624.78|627.72|624.72|627.78|624.78|627.62|624.62|27
1608667170000|2020-12-22 19:59:30|627.69|624.69|627.77|624.77|627.77|624.77|627.69|624.69|27
1608667180000|2020-12-22 19:59:40|627.76|624.76|627.64|624.64|627.78|624.78|627.62|624.62|25
1608667190000|2020-12-22 19:59:50|627.62|624.62|627.65|624.65|627.65|624.65|627.62|624.62|23
1608667200000|2020-12-22 20:00:00|627.67|624.67|628.03|625.03|628.07|625.07|627.67|624.67|31
1608667210000|2020-12-22 20:00:10|627.99|624.99|628|625|628.03|625.03|627.97|624.97|19
1608667220000|2020-12-22 20:00:20|628.03|625.03|628|625|628.03|625.03|627.95|624.95|24
1608667230000|2020-12-22 20:00:30|628.02|625.02|628.06|625.06|628.08|625.08|627.98|624.98|22
1608667240000|2020-12-22 20:00:40|628.07|625.07|628.06|625.06|628.07|625.07|628.03|625.03|20
1608667250000|2020-12-22 20:00:50|628.05|625.05|628.11|625.11|628.12|625.12|628.05|625.05|14
1608667260000|2020-12-22 20:01:00|628.09|625.09|628.48|625.48|628.49|625.49|628.09|625.09|27
1608667270000|2020-12-22 20:01:10|628.47|625.47|628.44|625.44|628.5|625.5|628.41|625.41|23
1608667280000|2020-12-22 20:01:20|628.46|625.46|628.04|625.04|628.46|625.46|628.04|625.04|26
1608667290000|2020-12-22 20:01:30|628.06|625.06|628.1|625.1|628.12|625.12|628.02|625.02|20
1608667300000|2020-12-22 20:01:40|628.09|625.09|628.11|625.11|628.15|625.15|628.08|625.08|14
1608667310000|2020-12-22 20:01:50|628.12|625.12|628.09|625.09|628.12|625.12|628.04|625.04|14
1608667320000|2020-12-22 20:02:00|628.08|625.08|628.24|625.24|628.27|625.27|628.08|625.08|19
1608667330000|2020-12-22 20:02:10|628.29|625.29|628.26|625.26|628.29|625.29|628.23|625.23|19
1608667340000|2020-12-22 20:02:20|628.22|625.22|628.28|625.28|628.29|625.29|628.22|625.22|15
1608667350000|2020-12-22 20:02:30|628.33|625.33|628.54|625.54|628.54|625.54|628.33|625.33|11
1608667360000|2020-12-22 20:02:40|628.55|625.55|628.85|625.85|628.9|625.9|628.53|625.53|21
1608667370000|2020-12-22 20:02:50|628.87|625.87|628.89|625.89|628.92|625.92|628.81|625.81|26
1608667380000|2020-12-22 20:03:00|628.88|625.88|629.23|626.23|629.23|626.23|628.88|625.88|27
1608667390000|2020-12-22 20:03:10|629.24|626.24|629.04|626.04|629.24|626.24|629.04|626.04|25
1608667400000|2020-12-22 20:03:20|629.03|626.03|628.82|625.82|629.05|626.05|628.78|625.78|26
1608667410000|2020-12-22 20:03:30|628.83|625.83|628.94|625.94|628.94|625.94|628.82|625.82|18
1608667420000|2020-12-22 20:03:40|628.95|625.95|628.85|625.85|628.97|625.97|628.81|625.81|26
1608667430000|2020-12-22 20:03:50|628.84|625.84|628.82|625.82|628.86|625.86|628.77|625.77|26
1608667440000|2020-12-22 20:04:00|628.81|625.81|628.71|625.71|628.82|625.82|628.62|625.62|35
1608667450000|2020-12-22 20:04:10|628.73|625.73|628.53|625.53|628.73|625.73|628.47|625.47|33
1608667460000|2020-12-22 20:04:20|628.59|625.59|627.81|624.81|628.63|625.63|627.81|624.81|24
1608667470000|2020-12-22 20:04:30|627.82|624.82|627.84|624.84|627.95|624.95|627.82|624.82|31
1608667480000|2020-12-22 20:04:40|627.85|624.85|627.78|624.78|627.85|624.85|627.72|624.72|28
1608667490000|2020-12-22 20:04:50|627.79|624.79|627.71|624.71|627.82|624.82|627.69|624.69|22
1608667500000|2020-12-22 20:05:00|627.69|624.69|627.59|624.59|627.69|624.69|627.58|624.58|19
1608667510000|2020-12-22 20:05:10|627.6|624.6|627.78|624.78|627.78|624.78|627.6|624.6|16
1608667520000|2020-12-22 20:05:20|627.77|624.77|627.78|624.78|627.79|624.79|627.75|624.75|17
1608667530000|2020-12-22 20:05:30|627.79|624.79|627.65|624.65|627.79|624.79|627.63|624.63|23
1608667540000|2020-12-22 20:05:40|627.64|624.64|627.62|624.62|627.66|624.66|627.62|624.62|16
1608667550000|2020-12-22 20:05:50|627.64|624.64|627.4|624.4|627.67|624.67|627.4|624.4|16
1608667560000|2020-12-22 20:06:00|627.39|624.39|627.53|624.53|627.55|624.55|627.31|624.31|23
1608667570000|2020-12-22 20:06:10|627.54|624.54|627.58|624.58|627.59|624.59|627.52|624.52|18
1608667580000|2020-12-22 20:06:20|627.52|624.52|627.6|624.6|627.6|624.6|627.4|624.4|20
1608667590000|2020-12-22 20:06:30|627.61|624.61|627.89|624.89|627.9|624.9|627.59|624.59|19
1608667600000|2020-12-22 20:06:40|627.9|624.9|628.04|625.04|628.09|625.09|627.89|624.89|23
1608667610000|2020-12-22 20:06:50|628.07|625.07|628.13|625.13|628.18|625.18|628.06|625.06|24
1608667620000|2020-12-22 20:07:00|628.2|625.2|628.19|625.19|628.27|625.27|628.1|625.1|28
1608667630000|2020-12-22 20:07:10|628.16|625.16|628.21|625.21|628.31|625.31|628.12|625.12|27
1608667640000|2020-12-22 20:07:20|628.35|625.35|628.31|625.31|628.43|625.43|628.11|625.11|26
1608667650000|2020-12-22 20:07:30|628.28|625.28|628.47|625.47|628.5|625.5|628.08|625.08|26
1608667660000|2020-12-22 20:07:40|628.48|625.48|628.56|625.56|628.62|625.62|628.47|625.47|23
1608667670000|2020-12-22 20:07:50|628.55|625.55|628.24|625.24|628.59|625.59|628.24|625.24|27
1608667680000|2020-12-22 20:08:00|628.22|625.22|628.44|625.44|628.44|625.44|628.17|625.17|28
1608667690000|2020-12-22 20:08:10|628.43|625.43|628.43|625.43|628.54|625.54|628.4|625.4|27
1608667700000|2020-12-22 20:08:20|628.45|625.45|628.53|625.53|628.53|625.53|628.44|625.44|18
1608667710000|2020-12-22 20:08:30|628.54|625.54|628.16|625.16|628.58|625.58|628.14|625.14|30
1608667720000|2020-12-22 20:08:40|628.14|625.14|628.2|625.2|628.2|625.2|628.05|625.05|26
1608667730000|2020-12-22 20:08:50|628.19|625.19|628.19|625.19|628.22|625.22|628.14|625.14|25
1608667740000|2020-12-22 20:09:00|628.2|625.2|628.25|625.25|628.25|625.25|628.2|625.2|20
1608667750000|2020-12-22 20:09:10|628.24|625.24|628.02|625.02|628.24|625.24|628.01|625.01|20
1608667760000|2020-12-22 20:09:20|628.01|625.01|628.02|625.02|628.02|625.02|628|625|6
1608667770000|2020-12-22 20:09:30|628.05|625.05|627.86|624.86|628.05|625.05|627.84|624.84|23
1608667780000|2020-12-22 20:09:40|627.85|624.85|627.88|624.88|627.92|624.92|627.84|624.84|17
1608667790000|2020-12-22 20:09:50|627.87|624.87|627.69|624.69|627.88|624.88|627.67|624.67|16
1608667800000|2020-12-22 20:10:00|627.7|624.7|627.91|624.91|627.94|624.94|627.7|624.7|23
1608667810000|2020-12-22 20:10:10|627.92|624.92|627.85|624.85|627.95|624.95|627.83|624.83|22
1608667820000|2020-12-22 20:10:20|627.83|624.83|627.87|624.87|627.87|624.87|627.83|624.83|13
1608667830000|2020-12-22 20:10:30|627.88|624.88|628|625|628.08|625.08|627.87|624.87|19
1608667840000|2020-12-22 20:10:40|628.01|625.01|628.11|625.11|628.13|625.13|627.98|624.98|22
1608667850000|2020-12-22 20:10:50|628.07|625.07|628.09|625.09|628.11|625.11|628|625|27
1608667860000|2020-12-22 20:11:00|628.07|625.07|628.11|625.11|628.12|625.12|628.05|625.05|20
1608667870000|2020-12-22 20:11:10|628.12|625.12|628.12|625.12|628.12|625.12|628|625|26
1608667880000|2020-12-22 20:11:20|628.11|625.11|628.13|625.13|628.15|625.15|628.05|625.05|21
1608667890000|2020-12-22 20:11:30|628.15|625.15|628.1|625.1|628.15|625.15|628.1|625.1|25
1608667900000|2020-12-22 20:11:40|628.11|625.11|628.06|625.06|628.11|625.11|628.02|625.02|20
1608667910000|2020-12-22 20:11:50|628.12|625.12|628.11|625.11|628.14|625.14|628.06|625.06|17
1608667920000|2020-12-22 20:12:00|628.12|625.12|628.25|625.25|628.26|625.26|628.12|625.12|17
1608667930000|2020-12-22 20:12:10|628.28|625.28|628.26|625.26|628.3|625.3|628.23|625.23|13
1608667940000|2020-12-22 20:12:20|628.24|625.24|628.22|625.22|628.27|625.27|628.13|625.13|28
1608667950000|2020-12-22 20:12:30|628.21|625.21|628.17|625.17|628.24|625.24|628.15|625.15|25
1608667960000|2020-12-22 20:12:40|628.18|625.18|628.32|625.32|628.36|625.36|628.17|625.17|25
1608667970000|2020-12-22 20:12:50|628.33|625.33|628.15|625.15|628.34|625.34|628.14|625.14|24
1608667980000|2020-12-22 20:13:00|628.16|625.16|628.2|625.2|628.24|625.24|628.14|625.14|24
1608667990000|2020-12-22 20:13:10|628.19|625.19|628.31|625.31|628.31|625.31|628.17|625.17|23
1608668000000|2020-12-22 20:13:20|628.3|625.3|628.34|625.34|628.34|625.34|628.3|625.3|12
1608668010000|2020-12-22 20:13:30|628.33|625.33|628.33|625.33|628.39|625.39|628.33|625.33|16
1608668020000|2020-12-22 20:13:40|628.34|625.34|628.07|625.07|628.34|625.34|628.04|625.04|23
1608668030000|2020-12-22 20:13:50|628.06|625.06|628.03|625.03|628.08|625.08|628|625|16
1608668040000|2020-12-22 20:14:00|628.02|625.02|627.96|624.96|628.02|625.02|627.94|624.94|21
1608668050000|2020-12-22 20:14:10|628.02|625.02|627.46|624.46|628.02|625.02|627.46|624.46|32
1608668060000|2020-12-22 20:14:20|627.49|624.49|627.42|624.42|627.51|624.51|627.31|624.31|20
1608668070000|2020-12-22 20:14:30|627.41|624.41|627.61|624.61|627.68|624.68|627.39|624.39|23
1608668080000|2020-12-22 20:14:40|627.62|624.62|627.59|624.59|627.65|624.65|627.59|624.59|16
1608668090000|2020-12-22 20:14:50|627.63|624.63|627.62|624.62|627.71|624.71|627.62|624.62|9
1608668100000|2020-12-22 20:15:00|627.6|624.6|627.93|624.93|627.93|624.93|627.6|624.6|17
1608668110000|2020-12-22 20:15:10|627.92|624.92|628.09|625.09|628.16|625.16|627.92|624.92|22
1608668120000|2020-12-22 20:15:20|628.08|625.08|628.05|625.05|628.22|625.22|628.05|625.05|26
1608668130000|2020-12-22 20:15:30|628.04|625.04|628.12|625.12|628.12|625.12|628.04|625.04|7
1608668140000|2020-12-22 20:15:40|628.09|625.09|627.91|624.91|628.09|625.09|627.91|624.91|23
1608668150000|2020-12-22 20:15:50|627.94|624.94|627.87|624.87|628|625|627.87|624.87|23
1608668160000|2020-12-22 20:16:00|627.91|624.91|627.98|624.98|627.99|624.99|627.88|624.88|27
1608668170000|2020-12-22 20:16:10|627.97|624.97|627.55|624.55|628|625|627.53|624.53|23
1608668180000|2020-12-22 20:16:20|627.54|624.54|627.84|624.84|627.84|624.84|627.45|624.45|24
1608668190000|2020-12-22 20:16:30|627.83|624.83|627.98|624.98|627.98|624.98|627.83|624.83|18
1608668200000|2020-12-22 20:16:40|627.99|624.99|627.95|624.95|628.05|625.05|627.92|624.92|29
1608668210000|2020-12-22 20:16:50|627.96|624.96|628.17|625.17|628.19|625.19|627.96|624.96|19
1608668220000|2020-12-22 20:17:00|628.18|625.18|628.32|625.32|628.39|625.39|628.17|625.17|31
1608668230000|2020-12-22 20:17:10|628.33|625.33|628.62|625.62|628.64|625.64|628.32|625.32|23
1608668240000|2020-12-22 20:17:20|628.63|625.63|628.48|625.48|628.7|625.7|628.48|625.48|24
1608668250000|2020-12-22 20:17:30|628.44|625.44|628.48|625.48|628.54|625.54|628.44|625.44|17
1608668260000|2020-12-22 20:17:40|628.47|625.47|628.22|625.22|628.48|625.48|628.22|625.22|20
1608668270000|2020-12-22 20:17:50|628.18|625.18|628.12|625.12|628.18|625.18|628.1|625.1|7
1608668280000|2020-12-22 20:18:00|628.11|625.11|628.27|625.27|628.27|625.27|628.11|625.11|21
1608668290000|2020-12-22 20:18:10|628.31|625.31|628.4|625.4|628.4|625.4|628.3|625.3|11
1608668300000|2020-12-22 20:18:20|628.39|625.39|628.44|625.44|628.44|625.44|628.38|625.38|12
1608668310000|2020-12-22 20:18:30|628.43|625.43|628.47|625.47|628.48|625.48|628.39|625.39|14
1608668320000|2020-12-22 20:18:40|628.43|625.43|628.5|625.5|628.51|625.51|628.43|625.43|25
1608668330000|2020-12-22 20:18:50|628.48|625.48|628.45|625.45|628.5|625.5|628.4|625.4|28
1608668340000|2020-12-22 20:19:00|628.46|625.46|628.47|625.47|628.47|625.47|628.42|625.42|14
1608668350000|2020-12-22 20:19:10|628.42|625.42|628.45|625.45|628.47|625.47|628.42|625.42|9
1608668360000|2020-12-22 20:19:20|628.44|625.44|628.55|625.55|628.58|625.58|628.44|625.44|19
1608668370000|2020-12-22 20:19:30|628.56|625.56|628.61|625.61|628.61|625.61|628.56|625.56|23
1608668380000|2020-12-22 20:19:40|628.59|625.59|628.56|625.56|628.61|625.61|628.51|625.51|23
1608668390000|2020-12-22 20:19:50|628.54|625.54|628.49|625.49|628.54|625.54|628.45|625.45|13
1608668400000|2020-12-22 20:20:00|628.5|625.5|628.5|625.5|628.51|625.51|628.49|625.49|4
1608668410000|2020-12-22 20:20:10|628.51|625.51|628.46|625.46|628.59|625.59|628.46|625.46|22
1608668420000|2020-12-22 20:20:20|628.45|625.45|628.49|625.49|628.49|625.49|628.45|625.45|11
1608668430000|2020-12-22 20:20:30|628.5|625.5|628.28|625.28|628.5|625.5|628.25|625.25|17
1608668440000|2020-12-22 20:20:40|628.29|625.29|627.96|624.96|628.29|625.29|627.9|624.9|25
1608668450000|2020-12-22 20:20:50|627.95|624.95|627.99|624.99|628.01|625.01|627.93|624.93|21
1608668460000|2020-12-22 20:21:00|627.92|624.92|627.62|624.62|627.92|624.92|627.6|624.6|28
1608668470000|2020-12-22 20:21:10|627.63|624.63|627.6|624.6|627.65|624.65|627.59|624.59|13
1608668480000|2020-12-22 20:21:20|627.59|624.59|627.51|624.51|627.59|624.59|627.49|624.49|18
1608668490000|2020-12-22 20:21:30|627.49|624.49|627.55|624.55|627.65|624.65|627.49|624.49|28
1608668500000|2020-12-22 20:21:40|627.56|624.56|627.41|624.41|627.56|624.56|627.41|624.41|20
1608668510000|2020-12-22 20:21:50|627.38|624.38|627.32|624.32|627.38|624.38|627.26|624.26|21
1608668520000|2020-12-22 20:22:00|627.35|624.35|627.59|624.59|627.59|624.59|627.34|624.34|24
1608668530000|2020-12-22 20:22:10|627.56|624.56|627.56|624.56|627.58|624.58|627.54|624.54|23
1608668540000|2020-12-22 20:22:20|627.53|624.53|627.52|624.52|627.57|624.57|627.51|624.51|22
1608668550000|2020-12-22 20:22:30|627.51|624.51|627.43|624.43|627.52|624.52|627.43|624.43|14
1608668560000|2020-12-22 20:22:40|627.41|624.41|627.36|624.36|627.41|624.41|627.33|624.33|12
1608668570000|2020-12-22 20:22:50|627.35|624.35|627.37|624.37|627.37|624.37|627.35|624.35|3
1608668580000|2020-12-22 20:23:00|627.39|624.39|627.3|624.3|627.51|624.51|627.28|624.28|26
1608668590000|2020-12-22 20:23:10|627.29|624.29|627.41|624.41|627.48|624.48|627.29|624.29|24
1608668600000|2020-12-22 20:23:20|627.38|624.38|627.19|624.19|627.38|624.38|627.18|624.18|28
1608668610000|2020-12-22 20:23:30|627.18|624.18|626.71|623.71|627.22|624.22|626.7|623.7|31
1608668620000|2020-12-22 20:23:40|626.7|623.7|626.61|623.61|626.74|623.74|626.61|623.61|12
1608668630000|2020-12-22 20:23:50|626.65|623.65|626.57|623.57|626.65|623.65|626.53|623.53|22
1608668640000|2020-12-22 20:24:00|626.56|623.56|626.6|623.6|626.6|623.6|626.54|623.54|18
1608668650000|2020-12-22 20:24:10|626.61|623.61|626.26|623.26|626.61|623.61|626.26|623.26|26
1608668660000|2020-12-22 20:24:20|626.33|623.33|626.18|623.18|626.37|623.37|626.15|623.15|22
1608668670000|2020-12-22 20:24:30|626.22|623.22|625.85|622.85|626.22|623.22|625.64|622.64|28
1608668680000|2020-12-22 20:24:40|625.86|622.86|626.02|623.02|626.02|623.02|625.81|622.81|20
1608668690000|2020-12-22 20:24:50|626.03|623.03|625.51|622.51|626.06|623.06|625.5|622.5|31
1608668700000|2020-12-22 20:25:00|625.5|622.5|625.46|622.46|625.74|622.74|625.46|622.46|32
1608668710000|2020-12-22 20:25:10|625.47|622.47|625.1|622.1|625.52|622.52|625.1|622.1|23
1608668720000|2020-12-22 20:25:20|625.03|622.03|624.6|621.6|625.17|622.17|624.58|621.58|28
1608668730000|2020-12-22 20:25:30|624.59|621.59|624.04|621.04|624.61|621.61|623.82|620.82|36
1608668740000|2020-12-22 20:25:40|623.98|620.98|624.41|621.41|624.52|621.52|623.98|620.98|26
1608668750000|2020-12-22 20:25:50|624.4|621.4|624.36|621.36|624.48|621.48|624.26|621.26|31
1608668760000|2020-12-22 20:26:00|624.37|621.37|624.16|621.16|624.4|621.4|624.07|621.07|32
1608668770000|2020-12-22 20:26:10|624.17|621.17|624.27|621.27|624.41|621.41|624.12|621.12|34
1608668780000|2020-12-22 20:26:20|624.26|621.26|624.57|621.57|624.59|621.59|624.26|621.26|28
1608668790000|2020-12-22 20:26:30|624.6|621.6|624.65|621.65|624.76|621.76|624.6|621.6|27
1608668800000|2020-12-22 20:26:40|624.76|621.76|625.01|622.01|625.01|622.01|624.72|621.72|21
1608668810000|2020-12-22 20:26:50|625.04|622.04|624.64|621.64|625.11|622.11|624.64|621.64|32
1608668820000|2020-12-22 20:27:00|624.65|621.65|624.81|621.81|624.81|621.81|624.63|621.63|22
1608668830000|2020-12-22 20:27:10|624.78|621.78|625.21|622.21|625.21|622.21|624.78|621.78|24
1608668840000|2020-12-22 20:27:20|625.24|622.24|625.06|622.06|625.25|622.25|625.01|622.01|27
1608668850000|2020-12-22 20:27:30|625.09|622.09|624.99|621.99|625.11|622.11|624.97|621.97|21
1608668860000|2020-12-22 20:27:40|625|622|624.89|621.89|625|622|624.67|621.67|23
1608668870000|2020-12-22 20:27:50|624.86|621.86|624.82|621.82|624.88|621.88|624.78|621.78|21
1608668880000|2020-12-22 20:28:00|624.83|621.83|624.9|621.9|624.9|621.9|624.74|621.74|27
1608668890000|2020-12-22 20:28:10|624.92|621.92|625.28|622.28|625.35|622.35|624.91|621.91|27
1608668900000|2020-12-22 20:28:20|625.29|622.29|625.23|622.23|625.32|622.32|625.19|622.19|26
1608668910000|2020-12-22 20:28:30|625.24|622.24|624.93|621.93|625.24|622.24|624.75|621.75|23
1608668920000|2020-12-22 20:28:40|624.98|621.98|625.3|622.3|625.35|622.35|624.95|621.95|26
1608668930000|2020-12-22 20:28:50|625.31|622.31|625.31|622.31|625.35|622.35|625.31|622.31|12
1608668940000|2020-12-22 20:29:00|625.3|622.3|625.48|622.48|625.52|622.52|625.26|622.26|19
1608668950000|2020-12-22 20:29:10|625.47|622.47|625.52|622.52|625.57|622.57|625.47|622.47|12
1608668960000|2020-12-22 20:29:20|625.54|622.54|625.4|622.4|625.54|622.54|625.39|622.39|11
1608668970000|2020-12-22 20:29:30|625.41|622.41|625.15|622.15|625.41|622.41|625.12|622.12|20
1608668980000|2020-12-22 20:29:40|625.1|622.1|624.75|621.75|625.1|622.1|624.73|621.73|26
1608668990000|2020-12-22 20:29:50|624.77|621.77|624.73|621.73|624.92|621.92|624.71|621.71|27
1608669000000|2020-12-22 20:30:00|624.65|621.65|624.45|621.45|624.65|621.65|624.43|621.43|29
1608669010000|2020-12-22 20:30:10|624.4|621.4|624.57|621.57|624.57|621.57|624.14|621.14|31
1608669020000|2020-12-22 20:30:20|624.61|621.61|624.87|621.87|624.87|621.87|624.61|621.61|28
1608669030000|2020-12-22 20:30:30|624.89|621.89|625.09|622.09|625.13|622.13|624.88|621.88|28
1608669040000|2020-12-22 20:30:40|625.08|622.08|625.04|622.04|625.15|622.15|624.99|621.99|25
1608669050000|2020-12-22 20:30:50|625.03|622.03|624.96|621.96|625.11|622.11|624.88|621.88|24
1608669060000|2020-12-22 20:31:00|624.98|621.98|624.84|621.84|624.98|621.98|624.82|621.82|22
1608669070000|2020-12-22 20:31:10|624.77|621.77|624.7|621.7|624.77|621.77|624.61|621.61|25
1608669080000|2020-12-22 20:31:20|624.72|621.72|624.59|621.59|624.75|621.75|624.59|621.59|27
1608669090000|2020-12-22 20:31:30|624.58|621.58|624.87|621.87|624.88|621.88|624.56|621.56|24
1608669100000|2020-12-22 20:31:40|624.88|621.88|624.99|621.99|625.08|622.08|624.86|621.86|27
1608669110000|2020-12-22 20:31:50|625.01|622.01|625.28|622.28|625.29|622.29|625.01|622.01|29
1608669120000|2020-12-22 20:32:00|625.3|622.3|625.37|622.37|625.41|622.41|625.15|622.15|27
1608669130000|2020-12-22 20:32:10|625.35|622.35|625.09|622.09|625.38|622.38|624.98|621.98|29
1608669140000|2020-12-22 20:32:20|625.11|622.11|625.02|622.02|625.16|622.16|624.86|621.86|34
1608669150000|2020-12-22 20:32:30|625|622|624.99|621.99|625|622|624.95|621.95|20
1608669160000|2020-12-22 20:32:40|625|622|625.04|622.04|625.19|622.19|624.98|621.98|29
1608669170000|2020-12-22 20:32:50|625.05|622.05|625.17|622.17|625.23|622.23|625.02|622.02|29
1608669180000|2020-12-22 20:33:00|625.23|622.23|624.98|621.98|625.23|622.23|624.96|621.96|24
1608669190000|2020-12-22 20:33:10|625.01|622.01|625.25|622.25|625.32|622.32|625.01|622.01|26
1608669200000|2020-12-22 20:33:20|625.21|622.21|624.99|621.99|625.21|622.21|624.99|621.99|24
1608669210000|2020-12-22 20:33:30|624.97|621.97|624.93|621.93|625.08|622.08|624.89|621.89|25
1608669220000|2020-12-22 20:33:40|624.94|621.94|625.06|622.06|625.06|622.06|624.91|621.91|11
1608669230000|2020-12-22 20:33:50|625.03|622.03|624.99|621.99|625.03|622.03|624.97|621.97|11
1608669240000|2020-12-22 20:34:00|624.98|621.98|625|622|625.01|622.01|624.95|621.95|22
1608669250000|2020-12-22 20:34:10|624.99|621.99|625.22|622.22|625.23|622.23|624.99|621.99|17
1608669260000|2020-12-22 20:34:20|625.25|622.25|625.44|622.44|625.45|622.45|625.2|622.2|29
1608669270000|2020-12-22 20:34:30|625.45|622.45|625.32|622.32|625.46|622.46|625.32|622.32|27
1608669280000|2020-12-22 20:34:40|625.33|622.33|625.09|622.09|625.44|622.44|625.08|622.08|30
1608669290000|2020-12-22 20:34:50|625.1|622.1|625.23|622.23|625.28|622.28|625.1|622.1|18
1608669300000|2020-12-22 20:35:00|625.29|622.29|625.45|622.45|625.47|622.47|625.29|622.29|19
1608669310000|2020-12-22 20:35:10|625.43|622.43|625.61|622.61|625.61|622.61|625.4|622.4|26
1608669320000|2020-12-22 20:35:20|625.6|622.6|625.5|622.5|625.63|622.63|625.49|622.49|22
1608669330000|2020-12-22 20:35:30|625.52|622.52|625.63|622.63|625.64|622.64|625.51|622.51|20
1608669340000|2020-12-22 20:35:40|625.64|622.64|625.39|622.39|625.64|622.64|625.35|622.35|29
1608669350000|2020-12-22 20:35:50|625.4|622.4|625.35|622.35|625.4|622.4|625.34|622.34|9
1608669360000|2020-12-22 20:36:00|625.37|622.37|625.72|622.72|625.72|622.72|625.37|622.37|28
1608669370000|2020-12-22 20:36:10|625.69|622.69|625.75|622.75|625.77|622.77|625.66|622.66|29
1608669380000|2020-12-22 20:36:20|625.71|622.71|625.73|622.73|625.76|622.76|625.7|622.7|16
1608669390000|2020-12-22 20:36:30|625.72|622.72|626.19|623.19|626.25|623.25|625.71|622.71|30
1608669400000|2020-12-22 20:36:40|626.2|623.2|626.19|623.19|626.24|623.24|626.19|623.19|25
1608669410000|2020-12-22 20:36:50|626.24|623.24|626.27|623.27|626.42|623.42|626.24|623.24|27
1608669420000|2020-12-22 20:37:00|626.29|623.29|625.99|622.99|626.29|623.29|625.97|622.97|24
1608669430000|2020-12-22 20:37:10|625.98|622.98|625.53|622.53|625.98|622.98|625.42|622.42|21
1608669440000|2020-12-22 20:37:20|625.5|622.5|625.53|622.53|625.55|622.55|625.44|622.44|17
1608669450000|2020-12-22 20:37:30|625.51|622.51|625.42|622.42|625.54|622.54|625.4|622.4|25
1608669460000|2020-12-22 20:37:40|625.41|622.41|625.19|622.19|625.41|622.41|625.02|622.02|27
1608669470000|2020-12-22 20:37:50|625.17|622.17|625.06|622.06|625.17|622.17|625.06|622.06|22
1608669480000|2020-12-22 20:38:00|625.07|622.07|625.15|622.15|625.18|622.18|624.92|621.92|27
1608669490000|2020-12-22 20:38:10|625.16|622.16|625.15|622.15|625.17|622.17|625.12|622.12|15
1608669500000|2020-12-22 20:38:20|625.13|622.13|625.1|622.1|625.14|622.14|625.09|622.09|19
1608669510000|2020-12-22 20:38:30|625.13|622.13|624.95|621.95|625.13|622.13|624.92|621.92|19
1608669520000|2020-12-22 20:38:40|624.97|621.97|624.97|621.97|625.02|622.02|624.91|621.91|20
1608669530000|2020-12-22 20:38:50|624.94|621.94|625.04|622.04|625.04|622.04|624.9|621.9|18
1608669540000|2020-12-22 20:39:00|625.06|622.06|624.97|621.97|625.08|622.08|624.97|621.97|21
1608669550000|2020-12-22 20:39:10|624.98|621.98|625.08|622.08|625.08|622.08|624.97|621.97|17
1608669560000|2020-12-22 20:39:20|625.09|622.09|625.27|622.27|625.3|622.3|625.09|622.09|13
1608669570000|2020-12-22 20:39:30|625.26|622.26|625.27|622.27|625.36|622.36|625.21|622.21|28
1608669580000|2020-12-22 20:39:40|625.26|622.26|625.35|622.35|625.37|622.37|625.26|622.26|25
1608669590000|2020-12-22 20:39:50|625.36|622.36|625.32|622.32|625.38|622.38|625.29|622.29|30
1608669600000|2020-12-22 20:40:00|625.31|622.31|625.34|622.34|625.35|622.35|625.3|622.3|24
1608669610000|2020-12-22 20:40:10|625.33|622.33|625.42|622.42|625.42|622.42|625.33|622.33|12
1608669620000|2020-12-22 20:40:20|625.44|622.44|625.93|622.93|625.93|622.93|625.41|622.41|17
1608669630000|2020-12-22 20:40:30|625.94|622.94|626.14|623.14|626.14|623.14|625.93|622.93|15
1608669640000|2020-12-22 20:40:40|626.19|623.19|626.15|623.15|626.29|623.29|626.14|623.14|26
1608669650000|2020-12-22 20:40:50|626.17|623.17|626.01|623.01|626.17|623.17|626|623|27
1608669660000|2020-12-22 20:41:00|626|623|626.01|623.01|626.02|623.02|625.97|622.97|17
1608669670000|2020-12-22 20:41:10|626|623|626.09|623.09|626.19|623.19|626|623|26
1608669680000|2020-12-22 20:41:20|626.12|623.12|626.12|623.12|626.18|623.18|626.07|623.07|26
1608669690000|2020-12-22 20:41:30|626.16|623.16|626.17|623.17|626.2|623.2|626.1|623.1|22
1608669700000|2020-12-22 20:41:40|626.19|623.19|626.22|623.22|626.26|623.26|626.19|623.19|12
1608669710000|2020-12-22 20:41:50|626.21|623.21|626.28|623.28|626.28|623.28|626.21|623.21|9
1608669720000|2020-12-22 20:42:00|626.29|623.29|626.21|623.21|626.32|623.32|626.21|623.21|17
1608669730000|2020-12-22 20:42:10|626.22|623.22|626.17|623.17|626.24|623.24|626.14|623.14|28
1608669740000|2020-12-22 20:42:20|626.16|623.16|626.21|623.21|626.21|623.21|626.16|623.16|22
1608669750000|2020-12-22 20:42:30|626.2|623.2|626.2|623.2|626.22|623.22|626.18|623.18|24
1608669760000|2020-12-22 20:42:40|626.18|623.18|626.29|623.29|626.3|623.3|626.16|623.16|16
1608669770000|2020-12-22 20:42:50|626.28|623.28|626.26|623.26|626.28|623.28|626.25|623.25|21
1608669780000|2020-12-22 20:43:00|626.24|623.24|626.28|623.28|626.28|623.28|626.24|623.24|20
1608669790000|2020-12-22 20:43:10|626.29|623.29|626.28|623.28|626.29|623.29|626.27|623.27|8
1608669800000|2020-12-22 20:43:20|626.29|623.29|625.65|622.65|626.29|623.29|625.65|622.65|25
1608669810000|2020-12-22 20:43:30|625.66|622.66|625.46|622.46|625.66|622.66|625.39|622.39|23
1608669820000|2020-12-22 20:43:40|625.47|622.47|625.41|622.41|625.48|622.48|625.41|622.41|13
1608669830000|2020-12-22 20:43:50|625.42|622.42|625.54|622.54|625.54|622.54|625.42|622.42|15
1608669840000|2020-12-22 20:44:00|625.56|622.56|625.85|622.85|625.85|622.85|625.56|622.56|18
1608669850000|2020-12-22 20:44:10|625.83|622.83|625.95|622.95|625.95|622.95|625.79|622.79|13
1608669860000|2020-12-22 20:44:20|625.94|622.94|626.12|623.12|626.12|623.12|625.9|622.9|23
1608669870000|2020-12-22 20:44:30|626.11|623.11|626.13|623.13|626.14|623.14|626.03|623.03|24
1608669880000|2020-12-22 20:44:40|626.14|623.14|626.22|623.22|626.24|623.24|626.1|623.1|17
1608669890000|2020-12-22 20:44:50|626.23|623.23|626.21|623.21|626.23|623.23|626.21|623.21|22
1608669900000|2020-12-22 20:45:00|626.22|623.22|626.24|623.24|626.24|623.24|626.22|623.22|5
1608669910000|2020-12-22 20:45:10|626.23|623.23|626.34|623.34|626.36|623.36|626.21|623.21|16
1608669920000|2020-12-22 20:45:20|626.36|623.36|626.45|623.45|626.46|623.46|626.32|623.32|15
1608669930000|2020-12-22 20:45:30|626.53|623.53|626.8|623.8|626.8|623.8|626.48|623.48|29
1608669940000|2020-12-22 20:45:40|626.77|623.77|626.98|623.98|626.98|623.98|626.64|623.64|22
1608669950000|2020-12-22 20:45:50|626.99|623.99|627.06|624.06|627.06|624.06|626.95|623.95|25
1608669960000|2020-12-22 20:46:00|627.08|624.08|626.89|623.89|627.08|624.08|626.85|623.85|32
1608669970000|2020-12-22 20:46:10|626.88|623.88|626.69|623.69|626.88|623.88|626.65|623.65|23
1608669980000|2020-12-22 20:46:20|626.7|623.7|626.56|623.56|626.76|623.76|626.55|623.55|31
1608669990000|2020-12-22 20:46:30|626.55|623.55|626.49|623.49|626.63|623.63|626.49|623.49|24
1608670000000|2020-12-22 20:46:40|626.48|623.48|625.91|622.91|626.49|623.49|625.91|622.91|23
1608670010000|2020-12-22 20:46:50|625.92|622.92|626.26|623.26|626.27|623.27|625.92|622.92|28
1608670020000|2020-12-22 20:47:00|626.24|623.24|626.24|623.24|626.43|623.43|626.24|623.24|22
1608670030000|2020-12-22 20:47:10|626.23|623.23|626.18|623.18|626.25|623.25|626.15|623.15|20
1608670040000|2020-12-22 20:47:20|626.16|623.16|625.66|622.66|626.19|623.19|625.66|622.66|20
1608670050000|2020-12-22 20:47:30|625.65|622.65|625.52|622.52|625.73|622.73|625.46|622.46|30
1608670060000|2020-12-22 20:47:40|625.54|622.54|625.56|622.56|625.78|622.78|625.45|622.45|26
1608670070000|2020-12-22 20:47:50|625.6|622.6|625.65|622.65|625.86|622.86|625.59|622.59|28
1608670080000|2020-12-22 20:48:00|625.63|622.63|625.69|622.69|625.73|622.73|625.51|622.51|23
1608670090000|2020-12-22 20:48:10|625.68|622.68|625.63|622.63|625.69|622.69|625.5|622.5|26
1608670100000|2020-12-22 20:48:20|625.62|622.62|625.44|622.44|625.65|622.65|625.44|622.44|30
1608670110000|2020-12-22 20:48:30|625.43|622.43|625.29|622.29|625.43|622.43|625.17|622.17|20
1608670120000|2020-12-22 20:48:40|625.26|622.26|625|622|625.27|622.27|624.95|621.95|26
1608670130000|2020-12-22 20:48:50|625.01|622.01|625.05|622.05|625.11|622.11|624.84|621.84|21
1608670140000|2020-12-22 20:49:00|625.04|622.04|625.15|622.15|625.19|622.19|625.02|622.02|33
1608670150000|2020-12-22 20:49:10|625.16|622.16|625.19|622.19|625.19|622.19|624.95|621.95|28
1608670160000|2020-12-22 20:49:20|625.25|622.25|625.15|622.15|625.29|622.29|625.13|622.13|25
1608670170000|2020-12-22 20:49:30|625.13|622.13|624.91|621.91|625.14|622.14|624.88|621.88|28
1608670180000|2020-12-22 20:49:40|624.93|621.93|624.93|621.93|624.93|621.93|624.9|621.9|7
1608670190000|2020-12-22 20:49:50|624.94|621.94|625.03|622.03|625.12|622.12|624.94|621.94|27
1608670200000|2020-12-22 20:50:00|625.02|622.02|624.77|621.77|625.02|622.02|624.75|621.75|30
1608670210000|2020-12-22 20:50:10|624.75|621.75|624.58|621.58|624.76|621.76|624.57|621.57|23
1608670220000|2020-12-22 20:50:20|624.59|621.59|624.48|621.48|624.59|621.59|624.48|621.48|9
1608670230000|2020-12-22 20:50:30|624.49|621.49|624.14|621.14|624.49|621.49|624.12|621.12|26
1608670240000|2020-12-22 20:50:40|624.15|621.15|624.37|621.37|624.39|621.39|624.11|621.11|34
1608670250000|2020-12-22 20:50:50|624.38|621.38|624.37|621.37|624.38|621.38|624.23|621.23|28
1608670260000|2020-12-22 20:51:00|624.36|621.36|624.4|621.4|624.41|621.41|624.3|621.3|29
1608670270000|2020-12-22 20:51:10|624.42|621.42|624.94|621.94|625.02|622.02|624.42|621.42|26
1608670280000|2020-12-22 20:51:20|624.97|621.97|624.74|621.74|624.97|621.97|624.74|621.74|23
1608670290000|2020-12-22 20:51:30|624.73|621.73|624.88|621.88|625.08|622.08|624.72|621.72|30
1608670300000|2020-12-22 20:51:40|624.89|621.89|625.08|622.08|625.12|622.12|624.89|621.89|28
1608670310000|2020-12-22 20:51:50|625.1|622.1|625.08|622.08|625.13|622.13|624.96|621.96|24
1608670320000|2020-12-22 20:52:00|625.05|622.05|624.88|621.88|625.05|622.05|624.87|621.87|19
1608670330000|2020-12-22 20:52:10|624.89|621.89|624.73|621.73|624.89|621.89|624.66|621.66|28
1608670340000|2020-12-22 20:52:20|624.72|621.72|624.9|621.9|624.9|621.9|624.66|621.66|32
1608670350000|2020-12-22 20:52:30|624.93|621.93|625.41|622.41|625.42|622.42|624.93|621.93|29
1608670360000|2020-12-22 20:52:40|625.28|622.28|625.67|622.67|625.69|622.69|625.19|622.19|20
1608670370000|2020-12-22 20:52:50|625.71|622.71|625.85|622.85|625.92|622.92|625.71|622.71|20
1608670380000|2020-12-22 20:53:00|625.84|622.84|625.49|622.49|625.87|622.87|625.44|622.44|26
1608670390000|2020-12-22 20:53:10|625.48|622.48|625.44|622.44|625.51|622.51|625.41|622.41|25
1608670400000|2020-12-22 20:53:20|625.45|622.45|625.49|622.49|625.55|622.55|625.44|622.44|28
1608670410000|2020-12-22 20:53:30|625.48|622.48|625.61|622.61|625.62|622.62|625.48|622.48|28
1608670420000|2020-12-22 20:53:40|625.62|622.62|625.64|622.64|625.79|622.79|625.62|622.62|23
1608670430000|2020-12-22 20:53:50|625.65|622.65|625.53|622.53|625.65|622.65|625.43|622.43|22
1608670440000|2020-12-22 20:54:00|625.54|622.54|625.55|622.55|625.65|622.65|625.47|622.47|20
1608670450000|2020-12-22 20:54:10|625.53|622.53|625.57|622.57|625.59|622.59|625.53|622.53|17
1608670460000|2020-12-22 20:54:20|625.58|622.58|625.73|622.73|625.73|622.73|625.56|622.56|25
1608670470000|2020-12-22 20:54:30|625.75|622.75|625.77|622.77|625.77|622.77|625.7|622.7|18
1608670480000|2020-12-22 20:54:40|625.76|622.76|625.72|622.72|625.83|622.83|625.72|622.72|21
1608670490000|2020-12-22 20:54:50|625.73|622.73|625.61|622.61|625.73|622.73|625.5|622.5|28
1608670500000|2020-12-22 20:55:00|625.6|622.6|625.44|622.44|625.61|622.61|625.43|622.43|25
1608670510000|2020-12-22 20:55:10|625.43|622.43|625.05|622.05|625.45|622.45|625.02|622.02|28
1608670520000|2020-12-22 20:55:20|625.06|622.06|625.16|622.16|625.16|622.16|625.01|622.01|23
1608670530000|2020-12-22 20:55:30|625.17|622.17|625.23|622.23|625.27|622.27|625.13|622.13|27
1608670540000|2020-12-22 20:55:40|625.25|622.25|625.34|622.34|625.35|622.35|625.25|622.25|19
1608670550000|2020-12-22 20:55:50|625.35|622.35|625.37|622.37|625.38|622.38|625.34|622.34|15
1608670560000|2020-12-22 20:56:00|625.39|622.39|625.4|622.4|625.41|622.41|625.35|622.35|12
1608670570000|2020-12-22 20:56:10|625.39|622.39|625.34|622.34|625.42|622.42|625.3|622.3|24
1608670580000|2020-12-22 20:56:20|625.36|622.36|625.72|622.72|625.72|622.72|625.35|622.35|22
1608670590000|2020-12-22 20:56:30|625.71|622.71|625.93|622.93|625.94|622.94|625.71|622.71|21
1608670600000|2020-12-22 20:56:40|625.94|622.94|625.73|622.73|625.97|622.97|625.67|622.67|30
1608670610000|2020-12-22 20:56:50|625.71|622.71|625.29|622.29|625.71|622.71|625.29|622.29|27
1608670620000|2020-12-22 20:57:00|625.28|622.28|625.22|622.22|625.29|622.29|625.22|622.22|17
1608670630000|2020-12-22 20:57:10|625.23|622.23|625.28|622.28|625.3|622.3|625.23|622.23|19
1608670640000|2020-12-22 20:57:20|625.29|622.29|625.39|622.39|625.39|622.39|625.25|622.25|22
1608670650000|2020-12-22 20:57:30|625.38|622.38|625.34|622.34|625.39|622.39|625.31|622.31|18
1608670660000|2020-12-22 20:57:40|625.33|622.33|625.42|622.42|625.42|622.42|625.32|622.32|25
1608670670000|2020-12-22 20:57:50|625.46|622.46|625.73|622.73|625.78|622.78|625.46|622.46|23
1608670680000|2020-12-22 20:58:00|625.74|622.74|625.63|622.63|625.79|622.79|625.63|622.63|21
1608670690000|2020-12-22 20:58:10|625.66|622.66|625.74|622.74|625.81|622.81|625.65|622.65|20
1608670700000|2020-12-22 20:58:20|625.75|622.75|625.7|622.7|625.83|622.83|625.7|622.7|30
1608670710000|2020-12-22 20:58:30|625.71|622.71|625.64|622.64|625.71|622.71|625.42|622.42|32
1608670720000|2020-12-22 20:58:40|625.71|622.71|625.73|622.73|625.75|622.75|625.64|622.64|25
1608670730000|2020-12-22 20:58:50|625.72|622.72|625.77|622.77|625.8|622.8|625.68|622.68|28
1608670740000|2020-12-22 20:59:00|625.78|622.78|625.83|622.83|625.84|622.84|625.78|622.78|9
1608670750000|2020-12-22 20:59:10|625.84|622.84|626.03|623.03|626.04|623.04|625.84|622.84|13
1608670760000|2020-12-22 20:59:20|626.02|623.02|625.95|622.95|626.02|623.02|625.86|622.86|13
1608670770000|2020-12-22 20:59:30|625.99|622.99|626|623|626.09|623.09|625.99|622.99|12
1608670780000|2020-12-22 20:59:40|625.99|622.99|625.95|622.95|626|623|625.94|622.94|19
1608670790000|2020-12-22 20:59:50|625.96|622.96|626.04|623.04|626.09|623.09|625.96|622.96|25
1608670800000|2020-12-22 21:00:00|626.05|623.05|626.08|623.08|626.11|623.11|626.05|623.05|22
1608670810000|2020-12-22 21:00:10|626.09|623.09|626.38|623.38|626.38|623.38|626.09|623.09|22
1608670820000|2020-12-22 21:00:20|626.42|623.42|626.47|623.47|626.56|623.56|626.31|623.31|23
1608670830000|2020-12-22 21:00:30|626.49|623.49|626.56|623.56|626.56|623.56|626.44|623.44|20
1608670840000|2020-12-22 21:00:40|626.53|623.53|626.72|623.72|626.73|623.73|626.53|623.53|18
1608670850000|2020-12-22 21:00:50|626.68|623.68|626.72|623.72|626.75|623.75|626.68|623.68|12
1608670860000|2020-12-22 21:01:00|626.73|623.73|626.76|623.76|626.8|623.8|626.72|623.72|21
1608670870000|2020-12-22 21:01:10|626.73|623.73|626.59|623.59|626.73|623.73|626.55|623.55|21
1608670880000|2020-12-22 21:01:20|626.58|623.58|626.69|623.69|626.7|623.7|626.58|623.58|14
1608670890000|2020-12-22 21:01:30|626.7|623.7|626.71|623.71|626.71|623.71|626.7|623.7|2
1608670900000|2020-12-22 21:01:40|626.7|623.7|626.78|623.78|626.81|623.81|626.7|623.7|19
1608670910000|2020-12-22 21:01:50|626.8|623.8|626.67|623.67|626.8|623.8|626.62|623.62|22
1608670920000|2020-12-22 21:02:00|626.69|623.69|626.73|623.73|626.79|623.79|626.63|623.63|28
1608670930000|2020-12-22 21:02:10|626.74|623.74|626.57|623.57|626.74|623.74|626.57|623.57|26
1608670940000|2020-12-22 21:02:20|626.56|623.56|626.57|623.57|626.58|623.58|626.56|623.56|14
1608670950000|2020-12-22 21:02:30|626.56|623.56|626.48|623.48|626.56|623.56|626.44|623.44|18
1608670960000|2020-12-22 21:02:40|626.5|623.5|626.58|623.58|626.59|623.59|626.49|623.49|19
1608670970000|2020-12-22 21:02:50|626.57|623.57|626.6|623.6|626.61|623.61|626.57|623.57|10
1608670980000|2020-12-22 21:03:00|626.61|623.61|626.6|623.6|626.61|623.61|626.59|623.59|14
1608670990000|2020-12-22 21:03:10|626.61|623.61|626.62|623.62|626.62|623.62|626.55|623.55|22
1608671000000|2020-12-22 21:03:20|626.61|623.61|626.63|623.63|626.64|623.64|626.61|623.61|10
1608671010000|2020-12-22 21:03:30|626.62|623.62|626.62|623.62|626.65|623.65|626.61|623.61|16
1608671020000|2020-12-22 21:03:40|626.63|623.63|626.63|623.63|626.64|623.64|626.62|623.62|12
1608671030000|2020-12-22 21:03:50|626.62|623.62|626.58|623.58|626.62|623.62|626.57|623.57|5
1608671040000|2020-12-22 21:04:00|626.59|623.59|626.88|623.88|626.88|623.88|626.59|623.59|22
1608671050000|2020-12-22 21:04:10|626.89|623.89|626.85|623.85|626.89|623.89|626.81|623.81|17
1608671060000|2020-12-22 21:04:20|626.84|623.84|626.85|623.85|626.86|623.86|626.83|623.83|11
1608671070000|2020-12-22 21:04:30|626.86|623.86|626.89|623.89|626.9|623.9|626.86|623.86|9
1608671080000|2020-12-22 21:04:40|626.9|623.9|626.86|623.86|626.9|623.9|626.82|623.82|17
1608671090000|2020-12-22 21:04:50|626.85|623.85|626.88|623.88|626.88|623.88|626.85|623.85|12
1608671100000|2020-12-22 21:05:00|626.87|623.87|626.85|623.85|626.88|623.88|626.83|623.83|10
1608671110000|2020-12-22 21:05:10|626.81|623.81|626.8|623.8|626.84|623.84|626.8|623.8|13
1608671120000|2020-12-22 21:05:20|626.78|623.78|626.79|623.79|626.79|623.79|626.74|623.74|13
1608671130000|2020-12-22 21:05:30|626.78|623.78|626.63|623.63|626.78|623.78|626.63|623.63|15
1608671140000|2020-12-22 21:05:40|626.64|623.64|626.75|623.75|626.75|623.75|626.62|623.62|20
1608671150000|2020-12-22 21:05:50|626.73|623.73|626.77|623.77|626.77|623.77|626.73|623.73|7
1608671160000|2020-12-22 21:06:00|626.76|623.76|627.1|624.1|627.1|624.1|626.76|623.76|22
1608671170000|2020-12-22 21:06:10|627.11|624.11|627.15|624.15|627.16|624.16|627.11|624.11|8
1608671180000|2020-12-22 21:06:20|627.14|624.14|627.05|624.05|627.14|624.14|627|624|22
1608671190000|2020-12-22 21:06:30|627.06|624.06|627.22|624.22|627.22|624.22|627.05|624.05|18
1608671200000|2020-12-22 21:06:40|627.2|624.2|627.3|624.3|627.3|624.3|627.13|624.13|13
1608671210000|2020-12-22 21:06:50|627.28|624.28|627.31|624.31|627.38|624.38|627.22|624.22|11
1608671220000|2020-12-22 21:07:00|627.29|624.29|627.31|624.31|627.36|624.36|627.27|624.27|21
1608671230000|2020-12-22 21:07:10|627.3|624.3|627.22|624.22|627.3|624.3|627.21|624.21|20
1608671240000|2020-12-22 21:07:20|627.21|624.21|626.94|623.94|627.23|624.23|626.89|623.89|25
1608671250000|2020-12-22 21:07:30|626.93|623.93|627.05|624.05|627.06|624.06|626.92|623.92|22
1608671260000|2020-12-22 21:07:40|627.04|624.04|627|624|627.07|624.07|627|624|20
1608671270000|2020-12-22 21:07:50|626.99|623.99|627.11|624.11|627.13|624.13|626.9|623.9|21
1608671280000|2020-12-22 21:08:00|627.12|624.12|626.94|623.94|627.12|624.12|626.92|623.92|20
1608671290000|2020-12-22 21:08:10|626.93|623.93|626.92|623.92|626.95|623.95|626.92|623.92|14
1608671300000|2020-12-22 21:08:20|626.93|623.93|626.92|623.92|626.95|623.95|626.88|623.88|30
1608671310000|2020-12-22 21:08:30|626.94|623.94|626.86|623.86|626.95|623.95|626.83|623.83|29
1608671320000|2020-12-22 21:08:40|626.85|623.85|626.96|623.96|626.98|623.98|626.85|623.85|26
1608671330000|2020-12-22 21:08:50|626.94|623.94|626.85|623.85|626.99|623.99|626.85|623.85|27
1608671340000|2020-12-22 21:09:00|626.84|623.84|626.84|623.84|626.89|623.89|626.77|623.77|16
1608671350000|2020-12-22 21:09:10|626.83|623.83|626.8|623.8|626.83|623.83|626.79|623.79|6
1608671360000|2020-12-22 21:09:20|626.81|623.81|626.83|623.83|626.9|623.9|626.81|623.81|23
1608671370000|2020-12-22 21:09:30|626.84|623.84|626.69|623.69|626.84|623.84|626.66|623.66|22
1608671380000|2020-12-22 21:09:40|626.7|623.7|626.77|623.77|626.83|623.83|626.7|623.7|22
1608671390000|2020-12-22 21:09:50|626.76|623.76|626.79|623.79|626.79|623.79|626.76|623.76|4
1608671400000|2020-12-22 21:10:00|626.78|623.78|626.8|623.8|626.8|623.8|626.78|623.78|5
1608671410000|2020-12-22 21:10:10|626.79|623.79|626.78|623.78|626.79|623.79|626.78|623.78|2
1608671420000|2020-12-22 21:10:20|626.79|623.79|626.85|623.85|626.85|623.85|626.78|623.78|17
1608671430000|2020-12-22 21:10:30|626.84|623.84|626.77|623.77|626.85|623.85|626.76|623.76|12
1608671440000|2020-12-22 21:10:40|626.76|623.76|626.81|623.81|626.82|623.82|626.76|623.76|16
1608671450000|2020-12-22 21:10:50|626.8|623.8|626.82|623.82|626.82|623.82|626.8|623.8|11
1608671460000|2020-12-22 21:11:00|626.83|623.83|626.85|623.85|626.86|623.86|626.82|623.82|20
1608671470000|2020-12-22 21:11:10|626.86|623.86|626.85|623.85|626.88|623.88|626.83|623.83|15
1608671480000|2020-12-22 21:11:20|626.86|623.86|626.89|623.89|626.92|623.92|626.84|623.84|17
1608671490000|2020-12-22 21:11:30|626.9|623.9|626.9|623.9|626.9|623.9|626.89|623.89|7
1608671500000|2020-12-22 21:11:40|626.89|623.89|626.9|623.9|626.9|623.9|626.89|623.89|6
1608671510000|2020-12-22 21:11:50|626.89|623.89|627.12|624.12|627.12|624.12|626.89|623.89|25
1608671520000|2020-12-22 21:12:00|627.03|624.03|627.06|624.06|627.09|624.09|627.02|624.02|25
1608671530000|2020-12-22 21:12:10|627.05|624.05|626.91|623.91|627.06|624.06|626.89|623.89|14
1608671540000|2020-12-22 21:12:20|626.88|623.88|626.97|623.97|626.98|623.98|626.87|623.87|21
1608671550000|2020-12-22 21:12:30|627|624|626.96|623.96|627|624|626.84|623.84|25
1608671560000|2020-12-22 21:12:40|626.95|623.95|627.06|624.06|627.07|624.07|626.95|623.95|15
1608671570000|2020-12-22 21:12:50|627.05|624.05|627.09|624.09|627.1|624.1|626.99|623.99|20
1608671580000|2020-12-22 21:13:00|627.11|624.11|627.08|624.08|627.16|624.16|627.05|624.05|22
1608671590000|2020-12-22 21:13:10|627.06|624.06|627.03|624.03|627.09|624.09|627.03|624.03|7
1608671600000|2020-12-22 21:13:20|627.04|624.04|626.86|623.86|627.04|624.04|626.86|623.86|16
1608671610000|2020-12-22 21:13:30|626.88|623.88|627.08|624.08|627.08|624.08|626.87|623.87|20
1608671620000|2020-12-22 21:13:40|627.07|624.07|627.14|624.14|627.14|624.14|627.07|624.07|15
1608671630000|2020-12-22 21:13:50|627.13|624.13|627.09|624.09|627.13|624.13|627.03|624.03|23
1608671640000|2020-12-22 21:14:00|627.05|624.05|627.07|624.07|627.07|624.07|626.9|623.9|19
1608671650000|2020-12-22 21:14:10|627.06|624.06|626.97|623.97|627.06|624.06|626.97|623.97|11
1608671660000|2020-12-22 21:14:20|626.96|623.96|626.9|623.9|627.04|624.04|626.89|623.89|16
1608671670000|2020-12-22 21:14:30|626.91|623.91|626.9|623.9|626.92|623.92|626.89|623.89|10
1608671680000|2020-12-22 21:14:40|626.89|623.89|626.94|623.94|626.95|623.95|626.89|623.89|16
1608671690000|2020-12-22 21:14:50|626.95|623.95|627.07|624.07|627.08|624.08|626.9|623.9|20
1608671700000|2020-12-22 21:15:00|627.08|624.08|627.16|624.16|627.17|624.17|627.07|624.07|15
1608671710000|2020-12-22 21:15:10|627.17|624.17|626.98|623.98|627.18|624.18|626.91|623.91|20
1608671720000|2020-12-22 21:15:20|626.97|623.97|627|624|627.03|624.03|626.95|623.95|23
1608671730000|2020-12-22 21:15:30|626.99|623.99|627.07|624.07|627.07|624.07|626.99|623.99|23
1608671740000|2020-12-22 21:15:40|627.05|624.05|627.12|624.12|627.13|624.13|627.04|624.04|16
1608671750000|2020-12-22 21:15:50|627.11|624.11|627.17|624.17|627.17|624.17|627.08|624.08|17
1608671760000|2020-12-22 21:16:00|627.2|624.2|627.57|624.57|627.57|624.57|627.2|624.2|26
1608671770000|2020-12-22 21:16:10|627.56|624.56|627.51|624.51|627.61|624.61|627.41|624.41|30
1608671780000|2020-12-22 21:16:20|627.5|624.5|627.65|624.65|627.66|624.66|627.5|624.5|26
1608671790000|2020-12-22 21:16:30|627.68|624.68|628|625|628|625|627.66|624.66|27
1608671800000|2020-12-22 21:16:40|628.1|625.1|628.15|625.15|628.23|625.23|628.02|625.02|32
1608671810000|2020-12-22 21:16:50|628.14|625.14|628.28|625.28|628.33|625.33|628.14|625.14|23
1608671820000|2020-12-22 21:17:00|628.25|625.25|628.11|625.11|628.28|625.28|628.04|625.04|23
1608671830000|2020-12-22 21:17:10|628.1|625.1|628.15|625.15|628.18|625.18|628.1|625.1|24
1608671840000|2020-12-22 21:17:20|628.16|625.16|628.37|625.37|628.37|625.37|628.09|625.09|30
1608671850000|2020-12-22 21:17:30|628.36|625.36|628.06|625.06|628.37|625.37|628.04|625.04|29
1608671860000|2020-12-22 21:17:40|628.07|625.07|627.92|624.92|628.11|625.11|627.88|624.88|29
1608671870000|2020-12-22 21:17:50|627.9|624.9|627.91|624.91|627.93|624.93|627.84|624.84|28
1608671880000|2020-12-22 21:18:00|627.92|624.92|627.85|624.85|627.95|624.95|627.84|624.84|17
1608671890000|2020-12-22 21:18:10|627.86|624.86|627.89|624.89|627.91|624.91|627.85|624.85|22
1608671900000|2020-12-22 21:18:20|627.87|624.87|627.52|624.52|627.87|624.87|627.52|624.52|20
1608671910000|2020-12-22 21:18:30|627.47|624.47|627.43|624.43|627.56|624.56|627.42|624.42|29
1608671920000|2020-12-22 21:18:40|627.4|624.4|627.36|624.36|627.41|624.41|627.36|624.36|19
1608671930000|2020-12-22 21:18:50|627.37|624.37|627.54|624.54|627.54|624.54|627.35|624.35|22
1608671940000|2020-12-22 21:19:00|627.55|624.55|627.81|624.81|627.82|624.82|627.53|624.53|27
1608671950000|2020-12-22 21:19:10|627.82|624.82|627.87|624.87|627.96|624.96|627.79|624.79|27
1608671960000|2020-12-22 21:19:20|627.85|624.85|627.72|624.72|627.86|624.86|627.67|624.67|27
1608671970000|2020-12-22 21:19:30|627.75|624.75|627.39|624.39|627.76|624.76|627.37|624.37|24
1608671980000|2020-12-22 21:19:40|627.37|624.37|627.34|624.34|627.39|624.39|627.34|624.34|23
1608671990000|2020-12-22 21:19:50|627.32|624.32|627.4|624.4|627.44|624.44|627.29|624.29|26
1608672000000|2020-12-22 21:20:00|627.38|624.38|627.77|624.77|627.81|624.81|627.29|624.29|28
1608672010000|2020-12-22 21:20:10|627.84|624.84|628.01|625.01|628.13|625.13|627.84|624.84|31
1608672020000|2020-12-22 21:20:20|628|625|627.98|624.98|628.03|625.03|627.88|624.88|29
1608672030000|2020-12-22 21:20:30|628|625|627.9|624.9|628.01|625.01|627.89|624.89|18
1608672040000|2020-12-22 21:20:40|627.87|624.87|627.68|624.68|627.87|624.87|627.68|624.68|17
1608672050000|2020-12-22 21:20:50|627.67|624.67|627.93|624.93|627.93|624.93|627.67|624.67|19
1608672060000|2020-12-22 21:21:00|627.92|624.92|627.7|624.7|627.92|624.92|627.7|624.7|15
1608672070000|2020-12-22 21:21:10|627.69|624.69|627.23|624.23|627.69|624.69|627.22|624.22|22
1608672080000|2020-12-22 21:21:20|627.22|624.22|627.14|624.14|627.25|624.25|627.06|624.06|26
1608672090000|2020-12-22 21:21:30|627.12|624.12|627.08|624.08|627.14|624.14|627.06|624.06|21
1608672100000|2020-12-22 21:21:40|627.04|624.04|626.8|623.8|627.04|624.04|626.77|623.77|25
1608672110000|2020-12-22 21:21:50|626.81|623.81|626.68|623.68|626.84|623.84|626.68|623.68|13
1608672120000|2020-12-22 21:22:00|626.65|623.65|626.92|623.92|627.03|624.03|626.58|623.58|29
1608672130000|2020-12-22 21:22:10|626.94|623.94|626.9|623.9|626.95|623.95|626.8|623.8|26
1608672140000|2020-12-22 21:22:20|626.89|623.89|626.82|623.82|626.99|623.99|626.82|623.82|29
1608672150000|2020-12-22 21:22:30|626.81|623.81|626.71|623.71|626.81|623.81|626.69|623.69|27
1608672160000|2020-12-22 21:22:40|626.7|623.7|626.59|623.59|626.71|623.71|626.59|623.59|10
1608672170000|2020-12-22 21:22:50|626.6|623.6|626.63|623.63|626.68|623.68|626.59|623.59|19
1608672180000|2020-12-22 21:23:00|626.62|623.62|627.01|624.01|627.1|624.1|626.62|623.62|28
1608672190000|2020-12-22 21:23:10|626.99|623.99|627.09|624.09|627.14|624.14|626.99|623.99|16
1608672200000|2020-12-22 21:23:20|627.1|624.1|626.89|623.89|627.11|624.11|626.88|623.88|20
1608672210000|2020-12-22 21:23:30|626.88|623.88|627.1|624.1|627.1|624.1|626.86|623.86|20
1608672220000|2020-12-22 21:23:40|627.09|624.09|627.01|624.01|627.12|624.12|626.96|623.96|27
1608672230000|2020-12-22 21:23:50|627.03|624.03|627.18|624.18|627.19|624.19|627.03|624.03|20
1608672240000|2020-12-22 21:24:00|627.19|624.19|627.09|624.09|627.19|624.19|627.08|624.08|20
1608672250000|2020-12-22 21:24:10|627.1|624.1|627.13|624.13|627.15|624.15|627.08|624.08|23
1608672260000|2020-12-22 21:24:20|627.14|624.14|627.15|624.15|627.16|624.16|627.11|624.11|21
1608672270000|2020-12-22 21:24:30|627.14|624.14|627.15|624.15|627.15|624.15|627.13|624.13|10
1608672280000|2020-12-22 21:24:40|627.14|624.14|627.02|624.02|627.14|624.14|626.99|623.99|23
1608672290000|2020-12-22 21:24:50|627.01|624.01|627.08|624.08|627.09|624.09|626.98|623.98|20
1608672300000|2020-12-22 21:25:00|627.07|624.07|627.26|624.26|627.33|624.33|627.06|624.06|25
1608672310000|2020-12-22 21:25:10|627.27|624.27|626.55|623.55|627.31|624.31|626.55|623.55|29
1608672320000|2020-12-22 21:25:20|626.54|623.54|625.38|622.38|626.54|623.54|625.38|622.38|37
1608672330000|2020-12-22 21:25:30|625.24|622.24|624.82|621.82|625.24|622.24|624.64|621.64|32
1608672340000|2020-12-22 21:25:40|624.88|621.88|625.28|622.28|625.28|622.28|624.85|621.85|31
1608672350000|2020-12-22 21:25:50|625.3|622.3|627.22|624.22|627.27|624.27|625.3|622.3|37
1608672360000|2020-12-22 21:26:00|628.32|625.32|626.73|623.73|628.33|625.33|625.77|622.77|36
1608672370000|2020-12-22 21:26:10|626.7|623.7|626.91|623.91|627.03|624.03|626.18|623.18|33
1608672380000|2020-12-22 21:26:20|626.92|623.92|626.93|623.93|627.11|624.11|625.88|622.88|36
1608672390000|2020-12-22 21:26:30|627.09|624.09|626.77|623.77|627.1|624.1|626.12|623.12|38
1608672400000|2020-12-22 21:26:40|626.62|623.62|627.65|624.65|627.85|624.85|626.35|623.35|35
1608672410000|2020-12-22 21:26:50|627.63|624.63|628.22|625.22|628.23|625.23|627.63|624.63|29
1608672420000|2020-12-22 21:27:00|628.24|625.24|627.85|624.85|628.29|625.29|627.85|624.85|34
1608672430000|2020-12-22 21:27:10|627.84|624.84|627.46|624.46|627.87|624.87|627.39|624.39|31
1608672440000|2020-12-22 21:27:20|627.54|624.54|627.94|624.94|628.01|625.01|627.52|624.52|33
1608672450000|2020-12-22 21:27:30|627.93|624.93|627.47|624.47|628|625|627.47|624.47|31
1608672460000|2020-12-22 21:27:40|627.49|624.49|627.8|624.8|627.99|624.99|627.47|624.47|35
1608672470000|2020-12-22 21:27:50|627.81|624.81|627.67|624.67|627.89|624.89|627.65|624.65|31
1608672480000|2020-12-22 21:28:00|627.66|624.66|627.72|624.72|627.82|624.82|627.61|624.61|33
1608672490000|2020-12-22 21:28:10|627.7|624.7|627.63|624.63|627.83|624.83|627.63|624.63|23
1608672500000|2020-12-22 21:28:20|627.64|624.64|627.36|624.36|627.66|624.66|627.31|624.31|28
1608672510000|2020-12-22 21:28:30|627.31|624.31|627.38|624.38|627.41|624.41|627.27|624.27|30
1608672520000|2020-12-22 21:28:40|627.4|624.4|627.01|624.01|627.4|624.4|627.01|624.01|29
1608672530000|2020-12-22 21:28:50|627|624|627.04|624.04|627.23|624.23|626.95|623.95|31
1608672540000|2020-12-22 21:29:00|627.06|624.06|626.79|623.79|627.06|624.06|626.73|623.73|31
1608672550000|2020-12-22 21:29:10|626.81|623.81|627.18|624.18|627.21|624.21|626.81|623.81|28
1608672560000|2020-12-22 21:29:20|627.21|624.21|627.27|624.27|627.27|624.27|627.16|624.16|25
1608672570000|2020-12-22 21:29:30|627.26|624.26|627.19|624.19|627.26|624.26|627.17|624.17|13
1608672580000|2020-12-22 21:29:40|627.18|624.18|627.33|624.33|627.37|624.37|627.18|624.18|19
1608672590000|2020-12-22 21:29:50|627.39|624.39|627.36|624.36|627.67|624.67|627.34|624.34|32
1608672600000|2020-12-22 21:30:00|627.37|624.37|627.53|624.53|627.53|624.53|627.31|624.31|22
1608672610000|2020-12-22 21:30:10|627.52|624.52|627.38|624.38|627.53|624.53|627.38|624.38|30
1608672620000|2020-12-22 21:30:20|627.34|624.34|627.47|624.47|627.49|624.49|627.3|624.3|28
1608672630000|2020-12-22 21:30:30|627.51|624.51|627.62|624.62|627.63|624.63|627.44|624.44|27
1608672640000|2020-12-22 21:30:40|627.66|624.66|628.06|625.06|628.08|625.08|627.66|624.66|32
1608672650000|2020-12-22 21:30:50|628.07|625.07|628.21|625.21|628.26|625.26|627.94|624.94|35
1608672660000|2020-12-22 21:31:00|628.23|625.23|628.47|625.47|628.47|625.47|628.08|625.08|30
1608672670000|2020-12-22 21:31:10|628.46|625.46|628.39|625.39|628.48|625.48|628.38|625.38|25
1608672680000|2020-12-22 21:31:20|628.35|625.35|628.72|625.72|628.72|625.72|628.31|625.31|31
1608672690000|2020-12-22 21:31:30|628.75|625.75|628.81|625.81|628.98|625.98|628.75|625.75|30
1608672700000|2020-12-22 21:31:40|628.76|625.76|628.93|625.93|629|626|628.76|625.76|27
1608672710000|2020-12-22 21:31:50|628.94|625.94|628.9|625.9|628.96|625.96|628.88|625.88|27
1608672720000|2020-12-22 21:32:00|628.92|625.92|628.79|625.79|628.98|625.98|628.76|625.76|27
1608672730000|2020-12-22 21:32:10|628.73|625.73|628.66|625.66|628.73|625.73|628.57|625.57|31
1608672740000|2020-12-22 21:32:20|628.67|625.67|628.64|625.64|628.74|625.74|628.63|625.63|22
1608672750000|2020-12-22 21:32:30|628.63|625.63|628.68|625.68|628.68|625.68|628.6|625.6|16
1608672760000|2020-12-22 21:32:40|628.75|625.75|628.83|625.83|628.83|625.83|628.7|625.7|25
1608672770000|2020-12-22 21:32:50|628.81|625.81|628.63|625.63|628.82|625.82|628.63|625.63|23
1608672780000|2020-12-22 21:33:00|628.64|625.64|628.62|625.62|628.64|625.64|628.59|625.59|21
1608672790000|2020-12-22 21:33:10|628.63|625.63|628.35|625.35|628.64|625.64|628.34|625.34|24
1608672800000|2020-12-22 21:33:20|628.34|625.34|628.02|625.02|628.34|625.34|628|625|32
1608672810000|2020-12-22 21:33:30|628.04|625.04|627.9|624.9|628.04|625.04|627.79|624.79|24
1608672820000|2020-12-22 21:33:40|627.88|624.88|627.9|624.9|628.05|625.05|627.88|624.88|32
1608672830000|2020-12-22 21:33:50|627.88|624.88|627.88|624.88|627.96|624.96|627.85|624.85|19
1608672840000|2020-12-22 21:34:00|627.9|624.9|628.09|625.09|628.09|625.09|627.87|624.87|25
1608672850000|2020-12-22 21:34:10|628.1|625.1|628.32|625.32|628.36|625.36|628.09|625.09|18
1608672860000|2020-12-22 21:34:20|628.33|625.33|628.13|625.13|628.33|625.33|628.11|625.11|26
1608672870000|2020-12-22 21:34:30|628.14|625.14|628.14|625.14|628.17|625.17|628.08|625.08|23
1608672880000|2020-12-22 21:34:40|628.13|625.13|628.13|625.13|628.15|625.15|628.12|625.12|23
1608672890000|2020-12-22 21:34:50|628.14|625.14|627.96|624.96|628.14|625.14|627.95|624.95|19
1608672900000|2020-12-22 21:35:00|627.97|624.97|627.89|624.89|627.97|624.97|627.89|624.89|9
1608672910000|2020-12-22 21:35:10|627.86|624.86|627.96|624.96|627.96|624.96|627.76|624.76|23
1608672920000|2020-12-22 21:35:20|627.95|624.95|628.65|625.65|628.65|625.65|627.95|624.95|24
1608672930000|2020-12-22 21:35:30|628.72|625.72|628.96|625.96|628.97|625.97|628.72|625.72|25
1608672940000|2020-12-22 21:35:40|628.98|625.98|628.86|625.86|628.98|625.98|628.86|625.86|25
1608672950000|2020-12-22 21:35:50|628.89|625.89|628.77|625.77|628.93|625.93|628.72|625.72|30
1608672960000|2020-12-22 21:36:00|628.79|625.79|628.59|625.59|628.79|625.79|628.59|625.59|29
1608672970000|2020-12-22 21:36:10|628.61|625.61|628.48|625.48|628.62|625.62|628.48|625.48|20
1608672980000|2020-12-22 21:36:20|628.46|625.46|628.58|625.58|628.58|625.58|628.33|625.33|29
1608672990000|2020-12-22 21:36:30|628.57|625.57|628.51|625.51|628.57|625.57|628.42|625.42|26
1608673000000|2020-12-22 21:36:40|628.5|625.5|628.33|625.33|628.51|625.51|628.3|625.3|27
1608673010000|2020-12-22 21:36:50|628.28|625.28|628.17|625.17|628.3|625.3|628.16|625.16|26
1608673020000|2020-12-22 21:37:00|628.16|625.16|628.79|625.79|628.79|625.79|628.13|625.13|33
1608673030000|2020-12-22 21:37:10|628.78|625.78|628.86|625.86|628.95|625.95|628.75|625.75|23
1608673040000|2020-12-22 21:37:20|628.84|625.84|628.84|625.84|628.91|625.91|628.79|625.79|27
1608673050000|2020-12-22 21:37:30|628.83|625.83|628.62|625.62|628.84|625.84|628.61|625.61|30
1608673060000|2020-12-22 21:37:40|628.63|625.63|628.6|625.6|628.65|625.65|628.47|625.47|25
1608673070000|2020-12-22 21:37:50|628.61|625.61|628.69|625.69|628.72|625.72|628.59|625.59|23
1608673080000|2020-12-22 21:38:00|628.7|625.7|628.39|625.39|628.7|625.7|628.39|625.39|26
1608673090000|2020-12-22 21:38:10|628.38|625.38|628.36|625.36|628.39|625.39|628.33|625.33|26
1608673100000|2020-12-22 21:38:20|628.37|625.37|628.47|625.47|628.5|625.5|628.37|625.37|29
1608673110000|2020-12-22 21:38:30|628.48|625.48|628.37|625.37|628.48|625.48|628.37|625.37|22
1608673120000|2020-12-22 21:38:40|628.33|625.33|628.4|625.4|628.42|625.42|628.33|625.33|17
1608673130000|2020-12-22 21:38:50|628.42|625.42|628.52|625.52|628.54|625.54|628.4|625.4|26
1608673140000|2020-12-22 21:39:00|628.51|625.51|628.61|625.61|628.61|625.61|628.51|625.51|17
1608673150000|2020-12-22 21:39:10|628.69|625.69|629.03|626.03|629.08|626.08|628.69|625.69|32
1608673160000|2020-12-22 21:39:20|629.12|626.12|628.75|625.75|629.15|626.15|628.74|625.74|29
1608673170000|2020-12-22 21:39:30|628.73|625.73|628.43|625.43|628.73|625.73|628.4|625.4|26
1608673180000|2020-12-22 21:39:40|628.47|625.47|628.58|625.58|628.63|625.63|628.46|625.46|33
1608673190000|2020-12-22 21:39:50|628.54|625.54|628.19|625.19|628.54|625.54|628.18|625.18|28
1608673200000|2020-12-22 21:40:00|628.17|625.17|627.86|624.86|628.17|625.17|627.78|624.78|17
1608673210000|2020-12-22 21:40:10|627.87|624.87|627.6|624.6|627.87|624.87|627.59|624.59|27
1608673220000|2020-12-22 21:40:20|627.62|624.62|627.1|624.1|627.63|624.63|627.03|624.03|31
1608673230000|2020-12-22 21:40:30|627.11|624.11|626.75|623.75|627.15|624.15|626.72|623.72|31
1608673240000|2020-12-22 21:40:40|626.73|623.73|626.54|623.54|626.76|623.76|626.51|623.51|28
1608673250000|2020-12-22 21:40:50|626.49|623.49|626.06|623.06|626.51|623.51|626.04|623.04|35
1608673260000|2020-12-22 21:41:00|626.09|623.09|626.3|623.3|626.41|623.41|626.09|623.09|26
1608673270000|2020-12-22 21:41:10|626.27|623.27|625.95|622.95|626.27|623.27|625.94|622.94|36
1608673280000|2020-12-22 21:41:20|625.96|622.96|626.31|623.31|626.33|623.33|625.92|622.92|29
1608673290000|2020-12-22 21:41:30|626.32|623.32|625.31|622.31|626.32|623.32|625.29|622.29|36
1608673300000|2020-12-22 21:41:40|625.29|622.29|625.12|622.12|625.66|622.66|625.02|622.02|34
1608673310000|2020-12-22 21:41:50|625.21|622.21|625.17|622.17|625.27|622.27|625.12|622.12|26
1608673320000|2020-12-22 21:42:00|625.22|622.22|625.04|622.04|625.34|622.34|624.99|621.99|28
1608673330000|2020-12-22 21:42:10|625.03|622.03|625.2|622.2|625.28|622.28|625.03|622.03|30
1608673340000|2020-12-22 21:42:20|625.22|622.22|625.61|622.61|625.74|622.74|625.22|622.22|31
1608673350000|2020-12-22 21:42:30|625.56|622.56|625.55|622.55|625.65|622.65|625.26|622.26|32
1608673360000|2020-12-22 21:42:40|625.54|622.54|625.66|622.66|625.68|622.68|625.49|622.49|24
1608673370000|2020-12-22 21:42:50|625.65|622.65|625.62|622.62|625.77|622.77|625.6|622.6|30
1608673380000|2020-12-22 21:43:00|625.6|622.6|625.46|622.46|625.69|622.69|625.46|622.46|31
1608673390000|2020-12-22 21:43:10|625.44|622.44|625.09|622.09|625.44|622.44|625.07|622.07|31
1608673400000|2020-12-22 21:43:20|625.01|622.01|625.36|622.36|625.36|622.36|625.01|622.01|30
1608673410000|2020-12-22 21:43:30|625.37|622.37|625.62|622.62|625.62|622.62|625.36|622.36|30
1608673420000|2020-12-22 21:43:40|625.64|622.64|625.62|622.62|625.72|622.72|625.58|622.58|31
1608673430000|2020-12-22 21:43:50|625.63|622.63|625.69|622.69|625.7|622.7|625.51|622.51|35
1608673440000|2020-12-22 21:44:00|625.67|622.67|625.49|622.49|625.7|622.7|625.49|622.49|24
1608673450000|2020-12-22 21:44:10|625.41|622.41|625.45|622.45|625.48|622.48|625.36|622.36|28
1608673460000|2020-12-22 21:44:20|625.42|622.42|625.34|622.34|625.48|622.48|625.34|622.34|29
1608673470000|2020-12-22 21:44:30|625.38|622.38|625.24|622.24|625.38|622.38|624.97|621.97|33
1608673480000|2020-12-22 21:44:40|625.33|622.33|625.25|622.25|625.37|622.37|625.24|622.24|30
1608673490000|2020-12-22 21:44:50|625.28|622.28|625.06|622.06|625.33|622.33|625.06|622.06|30
1608673500000|2020-12-22 21:45:00|625.04|622.04|624.97|621.97|625.09|622.09|624.94|621.94|22
1608673510000|2020-12-22 21:45:10|624.95|621.95|625.2|622.2|625.23|622.23|624.88|621.88|29
1608673520000|2020-12-22 21:45:20|625.22|622.22|625.14|622.14|625.29|622.29|625.12|622.12|28
1608673530000|2020-12-22 21:45:30|625.13|622.13|625.02|622.02|625.29|622.29|625.02|622.02|31
1608673540000|2020-12-22 21:45:40|625|622|624.74|621.74|625|622|624.74|621.74|29
1608673550000|2020-12-22 21:45:50|624.75|621.75|624.97|621.97|624.98|621.98|624.74|621.74|31
1608673560000|2020-12-22 21:46:00|624.96|621.96|624.61|621.61|624.97|621.97|624.6|621.6|27
1608673570000|2020-12-22 21:46:10|624.63|621.63|624.53|621.53|624.63|621.63|624.51|621.51|28
1608673580000|2020-12-22 21:46:20|624.5|621.5|624.65|621.65|624.73|621.73|624.5|621.5|32
1608673590000|2020-12-22 21:46:30|624.66|621.66|624.8|621.8|624.8|621.8|624.56|621.56|31
1608673600000|2020-12-22 21:46:40|624.83|621.83|625.05|622.05|625.07|622.07|624.8|621.8|35
1608673610000|2020-12-22 21:46:50|625.03|622.03|624.85|621.85|625.06|622.06|624.59|621.59|33
1608673620000|2020-12-22 21:47:00|624.91|621.91|624.44|621.44|624.91|621.91|624.43|621.43|33
1608673630000|2020-12-22 21:47:10|624.49|621.49|624.46|621.46|624.62|621.62|624.46|621.46|28
1608673640000|2020-12-22 21:47:20|624.45|621.45|624.79|621.79|624.79|621.79|624.39|621.39|31
1608673650000|2020-12-22 21:47:30|624.76|621.76|625.27|622.27|625.31|622.31|624.76|621.76|25
1608673660000|2020-12-22 21:47:40|625.28|622.28|625.27|622.27|625.33|622.33|624.9|621.9|26
1608673670000|2020-12-22 21:47:50|625.22|622.22|625.09|622.09|625.22|622.22|625.03|622.03|29
1608673680000|2020-12-22 21:48:00|625.05|622.05|625.06|622.06|625.1|622.1|625.01|622.01|29
1608673690000|2020-12-22 21:48:10|625.05|622.05|624.94|621.94|625.07|622.07|624.93|621.93|25
1608673700000|2020-12-22 21:48:20|624.97|621.97|624.93|621.93|625.03|622.03|624.91|621.91|29
1608673710000|2020-12-22 21:48:30|624.97|621.97|624.3|621.3|624.97|621.97|624.28|621.28|27
1608673720000|2020-12-22 21:48:40|624.32|621.32|624.28|621.28|624.48|621.48|624.28|621.28|34
1608673730000|2020-12-22 21:48:50|624.3|621.3|624.2|621.2|624.39|621.39|624.2|621.2|31
1608673740000|2020-12-22 21:49:00|624.21|621.21|624.18|621.18|624.25|621.25|624.16|621.16|28
1608673750000|2020-12-22 21:49:10|624.16|621.16|624.03|621.03|624.22|621.22|624.03|621.03|28
1608673760000|2020-12-22 21:49:20|624.02|621.02|624.95|621.95|624.95|621.95|624.01|621.01|32
1608673770000|2020-12-22 21:49:30|624.99|621.99|625.22|622.22|625.25|622.25|624.94|621.94|29
1608673780000|2020-12-22 21:49:40|625.23|622.23|625.17|622.17|625.23|622.23|625.16|622.16|26
1608673790000|2020-12-22 21:49:50|625.15|622.15|624.41|621.41|625.15|622.15|624.39|621.39|33
1608673800000|2020-12-22 21:50:00|624.34|621.34|624.15|621.15|624.53|621.53|624.15|621.15|33
1608673810000|2020-12-22 21:50:10|624.16|621.16|624.21|621.21|624.24|621.24|624.13|621.13|32
1608673820000|2020-12-22 21:50:20|624.2|621.2|624.79|621.79|624.79|621.79|624.18|621.18|33
1608673830000|2020-12-22 21:50:30|624.82|621.82|625.06|622.06|625.1|622.1|624.75|621.75|30
1608673840000|2020-12-22 21:50:40|625.05|622.05|624.95|621.95|625.06|622.06|624.92|621.92|32
1608673850000|2020-12-22 21:50:50|624.94|621.94|624.76|621.76|624.95|621.95|624.63|621.63|27
1608673860000|2020-12-22 21:51:00|624.7|621.7|624.38|621.38|624.72|621.72|624.22|621.22|32
1608673870000|2020-12-22 21:51:10|624.4|621.4|624.28|621.28|624.5|621.5|624.28|621.28|30
1608673880000|2020-12-22 21:51:20|624.26|621.26|624.14|621.14|624.28|621.28|624.13|621.13|21
1608673890000|2020-12-22 21:51:30|624.17|621.17|624.06|621.06|624.2|621.2|624.02|621.02|31
1608673900000|2020-12-22 21:51:40|624.07|621.07|624.01|621.01|624.07|621.07|623.86|620.86|25
1608673910000|2020-12-22 21:51:50|623.99|620.99|624.27|621.27|624.29|621.29|623.96|620.96|31
1608673920000|2020-12-22 21:52:00|624.32|621.32|624.66|621.66|624.75|621.75|624.29|621.29|31
1608673930000|2020-12-22 21:52:10|624.67|621.67|624.85|621.85|624.9|621.9|624.56|621.56|30
1608673940000|2020-12-22 21:52:20|624.86|621.86|624.49|621.49|624.92|621.92|624.49|621.49|30
1608673950000|2020-12-22 21:52:30|624.48|621.48|624.74|621.74|624.74|621.74|624.45|621.45|28
1608673960000|2020-12-22 21:52:40|624.78|621.78|624.94|621.94|624.94|621.94|624.77|621.77|32
1608673970000|2020-12-22 21:52:50|624.91|621.91|624.19|621.19|624.91|621.91|624.16|621.16|34
1608673980000|2020-12-22 21:53:00|624.2|621.2|624.27|621.27|624.39|621.39|624.18|621.18|30
1608673990000|2020-12-22 21:53:10|624.28|621.28|624.16|621.16|624.28|621.28|624.1|621.1|27
1608674000000|2020-12-22 21:53:20|624.13|621.13|623.83|620.83|624.13|621.13|623.76|620.76|29
1608674010000|2020-12-22 21:53:30|623.79|620.79|623.74|620.74|623.81|620.81|623.67|620.67|24
1608674020000|2020-12-22 21:53:40|623.73|620.73|623.46|620.46|623.74|620.74|623.45|620.45|29
1608674030000|2020-12-22 21:53:50|623.47|620.47|624.1|621.1|624.16|621.16|623.46|620.46|28
1608674040000|2020-12-22 21:54:00|624.09|621.09|624.2|621.2|624.24|621.24|624.08|621.08|29
1608674050000|2020-12-22 21:54:10|624.21|621.21|624.36|621.36|624.49|621.49|624.21|621.21|24
1608674060000|2020-12-22 21:54:20|624.37|621.37|624.13|621.13|624.38|621.38|624.12|621.12|24
1608674070000|2020-12-22 21:54:30|624.11|621.11|624.17|621.17|624.17|621.17|623.97|620.97|27
1608674080000|2020-12-22 21:54:40|624.16|621.16|624.2|621.2|624.23|621.23|624.03|621.03|26
1608674090000|2020-12-22 21:54:50|624.18|621.18|624.12|621.12|624.24|621.24|624.1|621.1|29
1608674100000|2020-12-22 21:55:00|624.11|621.11|624.09|621.09|624.11|621.11|623.97|620.97|25
1608674110000|2020-12-22 21:55:10|624.1|621.1|624.02|621.02|624.13|621.13|624.02|621.02|19
1608674120000|2020-12-22 21:55:20|624.04|621.04|623.65|620.65|624.04|621.04|623.65|620.65|32
1608674130000|2020-12-22 21:55:30|623.66|620.66|623.86|620.86|623.87|620.87|623.66|620.66|26
1608674140000|2020-12-22 21:55:40|623.88|620.88|624.06|621.06|624.16|621.16|623.88|620.88|33
1608674150000|2020-12-22 21:55:50|624.05|621.05|624.04|621.04|624.07|621.07|623.99|620.99|21
1608674160000|2020-12-22 21:56:00|624.05|621.05|624.2|621.2|624.2|621.2|624.05|621.05|18
1608674170000|2020-12-22 21:56:10|624.19|621.19|624.05|621.05|624.19|621.19|624.02|621.02|28
1608674180000|2020-12-22 21:56:20|624.04|621.04|624.16|621.16|624.19|621.19|624.04|621.04|25
1608674190000|2020-12-22 21:56:30|624.18|621.18|624.44|621.44|624.44|621.44|624.17|621.17|26
1608674200000|2020-12-22 21:56:40|624.47|621.47|624.87|621.87|624.88|621.88|624.47|621.47|23
1608674210000|2020-12-22 21:56:50|624.88|621.88|624.89|621.89|624.9|621.9|624.84|621.84|20
1608674220000|2020-12-22 21:57:00|624.9|621.9|624.79|621.79|624.9|621.9|624.77|621.77|21
1608674230000|2020-12-22 21:57:10|624.76|621.76|624.43|621.43|624.81|621.81|624.39|621.39|29
1608674240000|2020-12-22 21:57:20|624.41|621.41|624.26|621.26|624.41|621.41|624.26|621.26|20
1608674250000|2020-12-22 21:57:30|624.25|621.25|624.32|621.32|624.36|621.36|624.22|621.22|24
1608674260000|2020-12-22 21:57:40|624.33|621.33|624.38|621.38|624.39|621.39|624.32|621.32|18
1608674270000|2020-12-22 21:57:50|624.37|621.37|624.35|621.35|624.37|621.37|624.3|621.3|15
1608674280000|2020-12-22 21:58:00|624.34|621.34|624.36|621.36|624.37|621.37|624.34|621.34|16
1608674290000|2020-12-22 21:58:10|624.34|621.34|624.28|621.28|624.35|621.35|624.27|621.27|17
1608674300000|2020-12-22 21:58:20|624.29|621.29|624.35|621.35|624.36|621.36|624.29|621.29|22
1608674310000|2020-12-22 21:58:30|624.34|621.34|624.29|621.29|624.34|621.34|624.28|621.28|16
1608674320000|2020-12-22 21:58:40|624.28|621.28|624.34|621.34|624.43|621.43|624.27|621.27|17
1608674330000|2020-12-22 21:58:50|624.32|621.32|624.35|621.35|624.37|621.37|624.3|621.3|17
1608674340000|2020-12-22 21:59:00|624.36|621.36|624.38|621.38|624.43|621.43|624.33|621.33|20
1608674350000|2020-12-22 21:59:10|624.37|621.37|624.39|621.39|624.41|621.41|624.33|621.33|25
1608674360000|2020-12-22 21:59:20|624.4|621.4|624.5|621.5|624.51|621.51|624.4|621.4|17
1608674370000|2020-12-22 21:59:30|624.51|621.51|624.49|621.49|624.51|621.51|624.47|621.47|18
1608674380000|2020-12-22 21:59:40|624.48|621.48|624.48|621.48|624.49|621.49|624.46|621.46|13
1608674390000|2020-12-22 21:59:50|624.47|621.47|624.39|621.39|624.48|621.48|624.38|621.38|17
1608674400000|2020-12-22 22:00:00|624.38|621.38|624.47|621.47|624.47|621.47|624.38|621.38|20
1608674410000|2020-12-22 22:00:10|624.48|621.48|624.42|621.42|624.48|621.48|624.41|621.41|17
1608674420000|2020-12-22 22:00:20|624.43|621.43|624.08|621.08|624.43|621.43|624.07|621.07|27
1608674430000|2020-12-22 22:00:30|624.09|621.09|624.09|621.09|624.09|621.09|624.07|621.07|13
1608674440000|2020-12-22 22:00:40|624.1|621.1|624.04|621.04|624.1|621.1|624.03|621.03|16
1608674450000|2020-12-22 22:00:50|624.05|621.05|623.89|620.89|624.05|621.05|623.88|620.88|22
1608674460000|2020-12-22 22:01:00|623.88|620.88|623.86|620.86|623.89|620.89|623.85|620.85|13
1608674470000|2020-12-22 22:01:10|623.87|620.87|623.47|620.47|623.87|620.87|623.47|620.47|29
1608674480000|2020-12-22 22:01:20|623.45|620.45|623.04|620.04|623.52|620.52|623.02|620.02|26
1608674490000|2020-12-22 22:01:30|623.03|620.03|622.81|619.81|623.05|620.05|622.78|619.78|18
1608674500000|2020-12-22 22:01:40|622.8|619.8|622.19|619.19|622.81|619.81|622.19|619.19|31
1608674510000|2020-12-22 22:01:50|622.13|619.13|621.68|618.68|622.13|619.13|621.45|618.45|31
1608674520000|2020-12-22 22:02:00|621.67|618.67|621.3|618.3|621.67|618.67|621.29|618.29|29
1608674530000|2020-12-22 22:02:10|621.2|618.2|620.71|617.71|621.2|618.2|620.53|617.53|31
1608674540000|2020-12-22 22:02:20|620.68|617.68|620.61|617.61|620.68|617.68|620.54|617.54|29
1608674550000|2020-12-22 22:02:30|620.57|617.57|620.77|617.77|620.79|617.79|620.56|617.56|26
1608674560000|2020-12-22 22:02:40|620.76|617.76|621.12|618.12|621.12|618.12|620.71|617.71|27
1608674570000|2020-12-22 22:02:50|621.11|618.11|621.37|618.37|621.38|618.38|621.11|618.11|20
1608674580000|2020-12-22 22:03:00|621.35|618.35|621.25|618.25|621.36|618.36|621.16|618.16|30
1608674590000|2020-12-22 22:03:10|621.24|618.24|621.38|618.38|621.46|618.46|621.24|618.24|22
1608674600000|2020-12-22 22:03:20|621.36|618.36|621.36|618.36|621.46|618.46|621.36|618.36|25
1608674610000|2020-12-22 22:03:30|621.38|618.38|621.45|618.45|621.45|618.45|621.33|618.33|20
1608674620000|2020-12-22 22:03:40|621.46|618.46|621.41|618.41|621.46|618.46|621.38|618.38|13
1608674630000|2020-12-22 22:03:50|621.42|618.42|621.48|618.48|621.48|618.48|621.41|618.41|16
1608674640000|2020-12-22 22:04:00|621.5|618.5|621.65|618.65|621.65|618.65|621.5|618.5|14
1608674650000|2020-12-22 22:04:10|621.64|618.64|621.66|618.66|621.71|618.71|621.6|618.6|23
1608674660000|2020-12-22 22:04:20|621.67|618.67|621.69|618.69|621.7|618.7|621.66|618.66|24
1608674670000|2020-12-22 22:04:30|621.7|618.7|621.41|618.41|621.7|618.7|621.41|618.41|17
1608674680000|2020-12-22 22:04:40|621.4|618.4|621.34|618.34|621.4|618.4|621.33|618.33|13
1608674690000|2020-12-22 22:04:50|621.32|618.32|621.3|618.3|621.33|618.33|621.3|618.3|16
1608674700000|2020-12-22 22:05:00|621.29|618.29|621.41|618.41|621.44|618.44|621.27|618.27|24
1608674710000|2020-12-22 22:05:10|621.45|618.45|621.51|618.51|621.54|618.54|621.45|618.45|14
1608674720000|2020-12-22 22:05:20|621.48|618.48|621.42|618.42|621.51|618.51|621.4|618.4|23
1608674730000|2020-12-22 22:05:30|621.43|618.43|621.49|618.49|621.49|618.49|621.42|618.42|21
1608674740000|2020-12-22 22:05:40|621.5|618.5|621.5|618.5|621.5|618.5|621.5|618.5|1
1608674750000|2020-12-22 22:05:50|621.51|618.51|621.6|618.6|621.6|618.6|621.51|618.51|11
1608674760000|2020-12-22 22:06:00|621.61|618.61|621.78|618.78|621.79|618.79|621.61|618.61|10
1608674770000|2020-12-22 22:06:10|621.79|618.79|621.78|618.78|621.8|618.8|621.78|618.78|6
1608674780000|2020-12-22 22:06:20|621.83|618.83|621.97|618.97|622.01|619.01|621.82|618.82|12
1608674790000|2020-12-22 22:06:30|621.96|618.96|622.02|619.02|622.04|619.04|621.96|618.96|20
1608674800000|2020-12-22 22:06:40|622.04|619.04|622.23|619.23|622.29|619.29|622.02|619.02|15
1608674810000|2020-12-22 22:06:50|622.24|619.24|622.3|619.3|622.42|619.42|622.24|619.24|22
1608674820000|2020-12-22 22:07:00|622.27|619.27|622.01|619.01|622.28|619.28|621.98|618.98|26
1608674830000|2020-12-22 22:07:10|622|619|622.2|619.2|622.2|619.2|621.92|618.92|26
1608674840000|2020-12-22 22:07:20|622.19|619.19|622.12|619.12|622.19|619.19|622.1|619.1|21
1608674850000|2020-12-22 22:07:30|622.13|619.13|622.15|619.15|622.15|619.15|622.09|619.09|24
1608674860000|2020-12-22 22:07:40|622.16|619.16|622.26|619.26|622.26|619.26|622.16|619.16|21
1608674870000|2020-12-22 22:07:50|622.25|619.25|622.37|619.37|622.37|619.37|622.22|619.22|21
1608674880000|2020-12-22 22:08:00|622.36|619.36|622.21|619.21|622.37|619.37|622.21|619.21|17
1608674890000|2020-12-22 22:08:10|622.22|619.22|622.16|619.16|622.22|619.22|622.16|619.16|17
1608674900000|2020-12-22 22:08:20|622.1|619.1|622.25|619.25|622.25|619.25|622.09|619.09|17
1608674910000|2020-12-22 22:08:30|622.24|619.24|622.16|619.16|622.24|619.24|622.15|619.15|13
1608674920000|2020-12-22 22:08:40|622.18|619.18|622.27|619.27|622.27|619.27|622.16|619.16|12
1608674930000|2020-12-22 22:08:50|622.26|619.26|622.17|619.17|622.26|619.26|622.17|619.17|7
1608674940000|2020-12-22 22:09:00|622.18|619.18|622.16|619.16|622.18|619.18|622.15|619.15|5
1608674950000|2020-12-22 22:09:10|622.17|619.17|622.18|619.18|622.18|619.18|622.16|619.16|10
1608674960000|2020-12-22 22:09:20|622.19|619.19|622.19|619.19|622.2|619.2|622.19|619.19|7
1608674970000|2020-12-22 22:09:30|622.18|619.18|622.14|619.14|622.18|619.18|622.12|619.12|7
1608674980000|2020-12-22 22:09:40|622.15|619.15|622.15|619.15|622.16|619.16|622.14|619.14|5
1608674990000|2020-12-22 22:09:50|622.16|619.16|622.16|619.16|622.16|619.16|622.16|619.16|1
1608675000000|2020-12-22 22:10:00|622.17|619.17|622.24|619.24|622.25|619.25|622.17|619.17|17
1608675010000|2020-12-22 22:10:10|622.23|619.23|622.22|619.22|622.25|619.25|622.22|619.22|16
1608675020000|2020-12-22 22:10:20|622.28|619.28|622.26|619.26|622.28|619.28|622.25|619.25|11
1608675030000|2020-12-22 22:10:30|622.27|619.27|622.2|619.2|622.27|619.27|622.2|619.2|16
1608675040000|2020-12-22 22:10:40|622.19|619.19|622.19|619.19|622.21|619.21|622.14|619.14|22
1608675050000|2020-12-22 22:10:50|622.18|619.18|622.19|619.19|622.2|619.2|622.15|619.15|12
1608675060000|2020-12-22 22:11:00|622.21|619.21|622.24|619.24|622.24|619.24|622.19|619.19|13
1608675070000|2020-12-22 22:11:10|622.23|619.23|622.26|619.26|622.26|619.26|622.23|619.23|4
1608675080000|2020-12-22 22:11:20|622.28|619.28|622.3|619.3|622.3|619.3|622.28|619.28|3
1608675090000|2020-12-22 22:11:30|622.28|619.28|622.3|619.3|622.31|619.31|622.28|619.28|12
1608675100000|2020-12-22 22:11:40|622.31|619.31|622.32|619.32|622.32|619.32|622.28|619.28|15
1608675110000|2020-12-22 22:11:50|622.33|619.33|622.35|619.35|622.35|619.35|622.32|619.32|12
1608675120000|2020-12-22 22:12:00|622.34|619.34|622.53|619.53|622.53|619.53|622.33|619.33|18
1608675130000|2020-12-22 22:12:10|622.52|619.52|622.57|619.57|622.58|619.58|622.5|619.5|17
1608675140000|2020-12-22 22:12:20|622.58|619.58|622.59|619.59|622.6|619.6|622.58|619.58|7
1608675150000|2020-12-22 22:12:30|622.58|619.58|622.54|619.54|622.58|619.58|622.46|619.46|20
1608675160000|2020-12-22 22:12:40|622.55|619.55|622.55|619.55|622.56|619.56|622.53|619.53|9
1608675170000|2020-12-22 22:12:50|622.54|619.54|622.55|619.55|622.57|619.57|622.54|619.54|12
1608675180000|2020-12-22 22:13:00|622.54|619.54|622.56|619.56|622.56|619.56|622.54|619.54|7
1608675190000|2020-12-22 22:13:10|622.55|619.55|622.56|619.56|622.56|619.56|622.55|619.55|4
1608675200000|2020-12-22 22:13:20|622.55|619.55|622.54|619.54|622.56|619.56|622.54|619.54|10
1608675210000|2020-12-22 22:13:30|622.55|619.55|622.54|619.54|622.56|619.56|622.54|619.54|9
1608675220000|2020-12-22 22:13:40|622.55|619.55|622.48|619.48|622.56|619.56|622.47|619.47|23
1608675230000|2020-12-22 22:13:50|622.46|619.46|622.43|619.43|622.46|619.46|622.42|619.42|23
1608675240000|2020-12-22 22:14:00|622.42|619.42|622.4|619.4|622.45|619.45|622.4|619.4|16
1608675250000|2020-12-22 22:14:10|622.45|619.45|622.52|619.52|622.54|619.54|622.42|619.42|19
1608675260000|2020-12-22 22:14:20|622.51|619.51|622.55|619.55|622.56|619.56|622.51|619.51|10
1608675270000|2020-12-22 22:14:30|622.54|619.54|622.52|619.52|622.54|619.54|622.52|619.52|7
1608675280000|2020-12-22 22:14:40|622.53|619.53|622.59|619.59|622.63|619.63|622.53|619.53|13
1608675290000|2020-12-22 22:14:50|622.6|619.6|622.64|619.64|622.64|619.64|622.56|619.56|11
1608675300000|2020-12-22 22:15:00|622.65|619.65|622.66|619.66|622.67|619.67|622.6|619.6|13
1608675310000|2020-12-22 22:15:10|622.65|619.65|622.7|619.7|622.7|619.7|622.65|619.65|17
1608675320000|2020-12-22 22:15:20|622.69|619.69|622.71|619.71|622.72|619.72|622.69|619.69|7
1608675330000|2020-12-22 22:15:30|622.73|619.73|622.74|619.74|622.74|619.74|622.73|619.73|2
1608675340000|2020-12-22 22:15:40|622.75|619.75|622.75|619.75|622.75|619.75|622.75|619.75|1
1608675350000|2020-12-22 22:15:50|622.77|619.77|622.83|619.83|622.84|619.84|622.75|619.75|19
1608675360000|2020-12-22 22:16:00|622.84|619.84|622.85|619.85|622.89|619.89|622.83|619.83|14
1608675370000|2020-12-22 22:16:10|622.86|619.86|622.95|619.95|622.96|619.96|622.86|619.86|17
1608675380000|2020-12-22 22:16:20|622.96|619.96|623.04|620.04|623.04|620.04|622.92|619.92|18
1608675390000|2020-12-22 22:16:30|623.03|620.03|623.33|620.33|623.34|620.34|623.03|620.03|18
1608675400000|2020-12-22 22:16:40|623.34|620.34|623.36|620.36|623.37|620.37|623.33|620.33|14
1608675410000|2020-12-22 22:16:50|623.37|620.37|623.37|620.37|623.4|620.4|623.36|620.36|5
1608675420000|2020-12-22 22:17:00|623.38|620.38|623.42|620.42|623.42|620.42|623.38|620.38|7
1608675430000|2020-12-22 22:17:10|623.43|620.43|623.44|620.44|623.44|620.44|623.43|620.43|2
1608675440000|2020-12-22 22:17:20|623.43|620.43|623.42|620.42|623.44|620.44|623.42|620.42|6
1608675450000|2020-12-22 22:17:30|623.47|620.47|623.47|620.47|623.47|620.47|623.42|620.42|13
1608675460000|2020-12-22 22:17:40|623.5|620.5|623.57|620.57|623.58|620.58|623.5|620.5|7
1608675470000|2020-12-22 22:17:50|623.56|620.56|623.53|620.53|623.56|620.56|623.53|620.53|4
1608675480000|2020-12-22 22:18:00|623.52|620.52|623.53|620.53|623.53|620.53|623.52|620.52|2
1608675490000|2020-12-22 22:18:10|623.56|620.56|623.57|620.57|623.57|620.57|623.53|620.53|6
1608675500000|2020-12-22 22:18:20|623.58|620.58|623.63|620.63|623.64|620.64|623.58|620.58|7
1608675510000|2020-12-22 22:18:30|623.62|620.62|623.62|620.62|623.62|620.62|623.62|620.62|1
1608675520000|2020-12-22 22:18:40|623.63|620.63|623.64|620.64|623.64|620.64|623.62|620.62|9
1608675530000|2020-12-22 22:18:50|623.65|620.65|623.69|620.69|623.69|620.69|623.65|620.65|9
1608675540000|2020-12-22 22:19:00|623.68|620.68|623.68|620.68|623.68|620.68|623.68|620.68|1
1608675550000|2020-12-22 22:19:10|623.69|620.69|623.68|620.68|623.69|620.69|623.66|620.66|6
1608675560000|2020-12-22 22:19:20|623.67|620.67|623.68|620.68|623.68|620.68|623.65|620.65|11
1608675570000|2020-12-22 22:19:30|623.67|620.67|623.65|620.65|623.71|620.71|623.65|620.65|18
1608675580000|2020-12-22 22:19:40|623.66|620.66|623.66|620.66|623.66|620.66|623.66|620.66|1
1608675590000|2020-12-22 22:19:50|623.67|620.67|623.66|620.66|623.67|620.67|623.66|620.66|2
1608675600000|2020-12-22 22:20:00|623.65|620.65|623.66|620.66|623.67|620.67|623.65|620.65|4
1608675610000|2020-12-22 22:20:10|623.67|620.67|623.67|620.67|623.67|620.67|623.67|620.67|1
1608675620000|2020-12-22 22:20:20|623.66|620.66|623.67|620.67|623.67|620.67|623.66|620.66|2
1608675630000|2020-12-22 22:20:30|623.68|620.68|623.68|620.68|623.69|620.69|623.67|620.67|7
1608675640000|2020-12-22 22:20:40|623.67|620.67|623.68|620.68|623.69|620.69|623.67|620.67|10
1608675650000|2020-12-22 22:20:50|623.69|620.69|623.66|620.66|623.69|620.69|623.66|620.66|11
1608675660000|2020-12-22 22:21:00|623.67|620.67|623.7|620.7|623.7|620.7|623.67|620.67|11
1608675670000|2020-12-22 22:21:10|623.69|620.69|623.62|620.62|623.7|620.7|623.62|620.62|19
1608675680000|2020-12-22 22:21:20|623.63|620.63|623.64|620.64|623.64|620.64|623.62|620.62|8
1608675690000|2020-12-22 22:21:30|623.63|620.63|623.68|620.68|623.72|620.72|623.63|620.63|26
1608675700000|2020-12-22 22:21:40|623.69|620.69|623.72|620.72|623.73|620.73|623.69|620.69|15
1608675710000|2020-12-22 22:21:50|623.73|620.73|623.76|620.76|623.79|620.79|623.71|620.71|15
1608675720000|2020-12-22 22:22:00|623.74|620.74|623.75|620.75|623.76|620.76|623.74|620.74|8
1608675730000|2020-12-22 22:22:10|623.77|620.77|623.77|620.77|623.78|620.78|623.76|620.76|7
1608675740000|2020-12-22 22:22:20|623.78|620.78|623.79|620.79|623.8|620.8|623.77|620.77|6
1608675750000|2020-12-22 22:22:30|623.8|620.8|623.8|620.8|623.8|620.8|623.79|620.79|7
1608675760000|2020-12-22 22:22:40|623.79|620.79|623.84|620.84|623.85|620.85|623.78|620.78|5
1608675770000|2020-12-22 22:22:50|623.85|620.85|623.88|620.88|623.88|620.88|623.85|620.85|9
1608675780000|2020-12-22 22:23:00|623.89|620.89|623.87|620.87|623.89|620.89|623.87|620.87|10
1608675790000|2020-12-22 22:23:10|623.89|620.89|623.91|620.91|623.92|620.92|623.89|620.89|7
1608675800000|2020-12-22 22:23:20|623.9|620.9|623.92|620.92|623.92|620.92|623.9|620.9|5
1608675810000|2020-12-22 22:23:30|623.93|620.93|623.89|620.89|623.93|620.93|623.85|620.85|7
1608675820000|2020-12-22 22:23:40|623.87|620.87|623.87|620.87|623.91|620.91|623.87|620.87|7
1608675830000|2020-12-22 22:23:50|623.86|620.86|623.86|620.86|623.86|620.86|623.84|620.84|11
1608675840000|2020-12-22 22:24:00|623.85|620.85|623.9|620.9|623.9|620.9|623.85|620.85|6
1608675850000|2020-12-22 22:24:10|623.89|620.89|623.89|620.89|623.89|620.89|623.89|620.89|1
1608675860000|2020-12-22 22:24:20|623.9|620.9|623.92|620.92|623.96|620.96|623.87|620.87|14
1608675870000|2020-12-22 22:24:30|623.95|620.95|623.93|620.93|623.95|620.95|623.9|620.9|13
1608675880000|2020-12-22 22:24:40|623.94|620.94|623.94|620.94|623.94|620.94|623.93|620.93|7
1608675890000|2020-12-22 22:24:50|623.92|620.92|623.92|620.92|623.92|620.92|623.92|620.92|1
1608675900000|2020-12-22 22:25:00|623.93|620.93|623.92|620.92|623.93|620.93|623.92|620.92|4
1608675910000|2020-12-22 22:25:10|623.93|620.93|623.75|620.75|623.93|620.93|623.72|620.72|15
1608675920000|2020-12-22 22:25:20|623.74|620.74|623.75|620.75|623.76|620.76|623.74|620.74|6
1608675930000|2020-12-22 22:25:30|623.74|620.74|623.74|620.74|623.74|620.74|623.74|620.74|1
1608675940000|2020-12-22 22:25:40|623.73|620.73|623.72|620.72|623.73|620.73|623.68|620.68|8
1608675950000|2020-12-22 22:25:50|623.73|620.73|623.74|620.74|623.74|620.74|623.73|620.73|2
1608675960000|2020-12-22 22:26:00|623.75|620.75|623.74|620.74|623.75|620.75|623.74|620.74|2
1608675980000|2020-12-22 22:26:20|623.75|620.75|623.68|620.68|623.75|620.75|623.68|620.68|4
1608675990000|2020-12-22 22:26:30|623.69|620.69|623.72|620.72|623.73|620.73|623.69|620.69|16
1608676000000|2020-12-22 22:26:40|623.71|620.71|623.7|620.7|623.73|620.73|623.7|620.7|19
1608676010000|2020-12-22 22:26:50|623.69|620.69|623.59|620.59|623.7|620.7|623.59|620.59|13
1608676020000|2020-12-22 22:27:00|623.6|620.6|623.57|620.57|623.61|620.61|623.56|620.56|14
1608676030000|2020-12-22 22:27:10|623.56|620.56|623.5|620.5|623.57|620.57|623.5|620.5|12
1608676040000|2020-12-22 22:27:20|623.52|620.52|623.45|620.45|623.54|620.54|623.45|620.45|24
1608676050000|2020-12-22 22:27:30|623.44|620.44|623.42|620.42|623.47|620.47|623.42|620.42|23
1608676060000|2020-12-22 22:27:40|623.43|620.43|623.38|620.38|623.43|620.43|623.38|620.38|12
1608676070000|2020-12-22 22:27:50|623.39|620.39|623.26|620.26|623.39|620.39|623.25|620.25|15
1608676080000|2020-12-22 22:28:00|623.25|620.25|623.23|620.23|623.26|620.26|623.13|620.13|32
1608676090000|2020-12-22 22:28:10|623.22|620.22|623.14|620.14|623.24|620.24|623.13|620.13|18
1608676100000|2020-12-22 22:28:20|623.15|620.15|623.16|620.16|623.16|620.16|623.13|620.13|18
1608676110000|2020-12-22 22:28:30|623.14|620.14|623.17|620.17|623.18|620.18|623.14|620.14|25
1608676120000|2020-12-22 22:28:40|623.18|620.18|623.22|620.22|623.22|620.22|623.16|620.16|25
1608676130000|2020-12-22 22:28:50|623.24|620.24|623.32|620.32|623.32|620.32|623.24|620.24|26
1608676140000|2020-12-22 22:29:00|623.3|620.3|623.26|620.26|623.32|620.32|623.26|620.26|13
1608676150000|2020-12-22 22:29:10|623.27|620.27|623.25|620.25|623.27|620.27|623.24|620.24|7
1608676160000|2020-12-22 22:29:20|623.24|620.24|623.25|620.25|623.26|620.26|623.24|620.24|18
1608676170000|2020-12-22 22:29:30|623.24|620.24|623.24|620.24|623.26|620.26|623.24|620.24|16
1608676180000|2020-12-22 22:29:40|623.25|620.25|623.23|620.23|623.25|620.25|623.22|620.22|13
1608676190000|2020-12-22 22:29:50|623.22|620.22|623.19|620.19|623.23|620.23|623.19|620.19|11
1608676200000|2020-12-22 22:30:00|623.21|620.21|623.17|620.17|623.21|620.21|623.16|620.16|15
1608676210000|2020-12-22 22:30:10|623.18|620.18|623.17|620.17|623.19|620.19|623.16|620.16|9
1608676220000|2020-12-22 22:30:20|623.18|620.18|623.1|620.1|623.23|620.23|623.1|620.1|10
1608676230000|2020-12-22 22:30:30|623.09|620.09|623.06|620.06|623.09|620.09|623.06|620.06|2
1608676240000|2020-12-22 22:30:40|623.05|620.05|623.01|620.01|623.06|620.06|623|620|11
1608676250000|2020-12-22 22:30:50|622.96|619.96|622.91|619.91|622.97|619.97|622.9|619.9|8
1608676260000|2020-12-22 22:31:00|622.9|619.9|622.93|619.93|622.94|619.94|622.9|619.9|13
1608676270000|2020-12-22 22:31:10|622.94|619.94|622.85|619.85|622.94|619.94|622.84|619.84|10
1608676280000|2020-12-22 22:31:20|622.84|619.84|622.83|619.83|622.85|619.85|622.83|619.83|6
1608676290000|2020-12-22 22:31:30|622.82|619.82|622.75|619.75|622.84|619.84|622.75|619.75|11
1608676300000|2020-12-22 22:31:40|622.76|619.76|622.69|619.69|622.76|619.76|622.68|619.68|17
1608676310000|2020-12-22 22:31:50|622.66|619.66|622.63|619.63|622.67|619.67|622.63|619.63|8
1608676320000|2020-12-22 22:32:00|622.64|619.64|622.57|619.57|622.64|619.64|622.56|619.56|22
1608676330000|2020-12-22 22:32:10|622.56|619.56|622.59|619.59|622.62|619.62|622.55|619.55|27
1608676340000|2020-12-22 22:32:20|622.6|619.6|622.61|619.61|622.62|619.62|622.6|619.6|16
1608676350000|2020-12-22 22:32:30|622.62|619.62|622.69|619.69|622.69|619.69|622.62|619.62|15
1608676360000|2020-12-22 22:32:40|622.68|619.68|622.68|619.68|622.69|619.69|622.68|619.68|3
1608676370000|2020-12-22 22:32:50|622.69|619.69|622.67|619.67|622.69|619.69|622.67|619.67|5
1608676380000|2020-12-22 22:33:00|622.68|619.68|622.58|619.58|622.68|619.68|622.58|619.58|8
1608676390000|2020-12-22 22:33:10|622.56|619.56|622.49|619.49|622.57|619.57|622.48|619.48|10
1608676400000|2020-12-22 22:33:20|622.48|619.48|622.45|619.45|622.5|619.5|622.44|619.44|13
1608676410000|2020-12-22 22:33:30|622.44|619.44|622.34|619.34|622.44|619.44|622.33|619.33|17
1608676420000|2020-12-22 22:33:40|622.33|619.33|622.25|619.25|622.33|619.33|622.25|619.25|17
1608676430000|2020-12-22 22:33:50|622.24|619.24|622.24|619.24|622.29|619.29|622.24|619.24|10
1608676440000|2020-12-22 22:34:00|622.22|619.22|622.08|619.08|622.22|619.22|622.03|619.03|13
1608676450000|2020-12-22 22:34:10|622.06|619.06|622.11|619.11|622.12|619.12|622.04|619.04|15
1608676460000|2020-12-22 22:34:20|622.1|619.1|622.44|619.44|622.44|619.44|622.08|619.08|22
1608676470000|2020-12-22 22:34:30|622.47|619.47|622.48|619.48|622.49|619.49|622.47|619.47|13
1608676480000|2020-12-22 22:34:40|622.49|619.49|622.57|619.57|622.58|619.58|622.49|619.49|7
1608676490000|2020-12-22 22:34:50|622.56|619.56|622.56|619.56|622.56|619.56|622.56|619.56|1
1608676500000|2020-12-22 22:35:00|622.55|619.55|622.79|619.79|622.79|619.79|622.55|619.55|14
1608676510000|2020-12-22 22:35:10|622.77|619.77|623.07|620.07|623.07|620.07|622.77|619.77|15
1608676520000|2020-12-22 22:35:20|623.06|620.06|623.1|620.1|623.13|620.13|623.01|620.01|27
1608676530000|2020-12-22 22:35:30|623.13|620.13|623.08|620.08|623.22|620.22|623.08|620.08|21
1608676540000|2020-12-22 22:35:40|623.12|620.12|623.11|620.11|623.16|620.16|623.08|620.08|12
1608676550000|2020-12-22 22:35:50|623.07|620.07|623.49|620.49|623.51|620.51|623.07|620.07|8
1608676560000|2020-12-22 22:36:00|623.52|620.52|623.57|620.57|623.57|620.57|623.49|620.49|12
1608676570000|2020-12-22 22:36:10|623.56|620.56|623.59|620.59|623.6|620.6|623.55|620.55|29
1608676580000|2020-12-22 22:36:20|623.6|620.6|623.59|620.59|623.64|620.64|623.59|620.59|19
1608676590000|2020-12-22 22:36:30|623.6|620.6|623.62|620.62|623.63|620.63|623.59|620.59|17
1608676600000|2020-12-22 22:36:40|623.63|620.63|623.74|620.74|623.74|620.74|623.63|620.63|18
1608676610000|2020-12-22 22:36:50|623.71|620.71|623.77|620.77|623.77|620.77|623.71|620.71|23
1608676620000|2020-12-22 22:37:00|623.79|620.79|623.84|620.84|623.84|620.84|623.77|620.77|5
1608676630000|2020-12-22 22:37:10|623.87|620.87|623.89|620.89|623.89|620.89|623.87|620.87|7
1608676640000|2020-12-22 22:37:20|623.88|620.88|623.89|620.89|623.89|620.89|623.88|620.88|16
1608676650000|2020-12-22 22:37:30|623.88|620.88|623.93|620.93|623.94|620.94|623.88|620.88|12
1608676660000|2020-12-22 22:37:40|623.92|620.92|623.95|620.95|623.95|620.95|623.91|620.91|11
1608676670000|2020-12-22 22:37:50|623.96|620.96|623.95|620.95|623.97|620.97|623.95|620.95|18
1608676680000|2020-12-22 22:38:00|623.97|620.97|624.55|621.55|624.55|621.55|623.96|620.96|29
1608676690000|2020-12-22 22:38:10|624.53|621.53|624.76|621.76|624.79|621.79|624.53|621.53|24
1608676700000|2020-12-22 22:38:20|624.75|621.75|624.87|621.87|624.89|621.89|624.73|621.73|17
1608676710000|2020-12-22 22:38:30|624.86|621.86|624.9|621.9|624.9|621.9|624.81|621.81|19
1608676720000|2020-12-22 22:38:40|624.91|621.91|624.93|621.93|624.95|621.95|624.9|621.9|10
1608676730000|2020-12-22 22:38:50|624.94|621.94|624.98|621.98|624.98|621.98|624.93|621.93|8
1608676740000|2020-12-22 22:39:00|624.96|621.96|625.02|622.02|625.04|622.04|624.95|621.95|15
1608676750000|2020-12-22 22:39:10|625.01|622.01|625.04|622.04|625.05|622.05|624.98|621.98|13
1608676760000|2020-12-22 22:39:20|625.03|622.03|625.12|622.12|625.12|622.12|625.01|622.01|22
1608676770000|2020-12-22 22:39:30|625.1|622.1|625.12|622.12|625.18|622.18|625.09|622.09|16
1608676780000|2020-12-22 22:39:40|625.14|622.14|625.18|622.18|625.18|622.18|625.08|622.08|20
1608676790000|2020-12-22 22:39:50|625.19|622.19|625.18|622.18|625.19|622.19|625.18|622.18|2
1608676800000|2020-12-22 22:40:00|625.19|622.19|625.22|622.22|625.28|622.28|625.19|622.19|20
1608676810000|2020-12-22 22:40:10|625.23|622.23|625.17|622.17|625.23|622.23|625.17|622.17|16
1608676820000|2020-12-22 22:40:20|625.16|622.16|625.22|622.22|625.24|622.24|625.16|622.16|8
1608676830000|2020-12-22 22:40:30|625.18|622.18|625.18|622.18|625.18|622.18|625.18|622.18|1
1608676840000|2020-12-22 22:40:40|625.21|622.21|625.22|622.22|625.23|622.23|625.2|622.2|6
1608676850000|2020-12-22 22:40:50|625.24|622.24|625.19|622.19|625.28|622.28|625.19|622.19|16
1608676860000|2020-12-22 22:41:00|625.2|622.2|624.89|621.89|625.2|622.2|624.89|621.89|10
1608676870000|2020-12-22 22:41:10|624.79|621.79|624.76|621.76|624.79|621.79|624.75|621.75|11
1608676880000|2020-12-22 22:41:20|624.77|621.77|624.74|621.74|624.77|621.77|624.73|621.73|23
1608676890000|2020-12-22 22:41:30|624.75|621.75|624.8|621.8|624.81|621.81|624.75|621.75|18
1608676900000|2020-12-22 22:41:40|624.79|621.79|624.8|621.8|624.84|621.84|624.78|621.78|19
1608676910000|2020-12-22 22:41:50|624.81|621.81|624.77|621.77|624.82|621.82|624.76|621.76|26
1608676920000|2020-12-22 22:42:00|624.78|621.78|624.82|621.82|624.84|621.84|624.78|621.78|12
1608676930000|2020-12-22 22:42:10|624.83|621.83|624.87|621.87|624.87|621.87|624.82|621.82|23
1608676940000|2020-12-22 22:42:20|624.86|621.86|624.87|621.87|624.88|621.88|624.86|621.86|10
1608676950000|2020-12-22 22:42:30|624.88|621.88|624.93|621.93|624.93|621.93|624.88|621.88|22
1608676960000|2020-12-22 22:42:40|624.92|621.92|624.92|621.92|624.93|621.93|624.9|621.9|14
1608676970000|2020-12-22 22:42:50|624.93|621.93|624.97|621.97|624.97|621.97|624.92|621.92|15
1608676980000|2020-12-22 22:43:00|624.96|621.96|625|622|625|622|624.96|621.96|7
1608676990000|2020-12-22 22:43:10|624.99|621.99|624.99|621.99|625|622|624.99|621.99|9
1608677000000|2020-12-22 22:43:20|625|622|625.01|622.01|625.01|622.01|624.98|621.98|14
1608677010000|2020-12-22 22:43:30|625|622|625.01|622.01|625.01|622.01|624.99|621.99|21
1608677020000|2020-12-22 22:43:40|625|622|625.1|622.1|625.13|622.13|625|622|17
1608677030000|2020-12-22 22:43:50|625.09|622.09|625.09|622.09|625.11|622.11|625.08|622.08|15
1608677040000|2020-12-22 22:44:00|625.13|622.13|625.37|622.37|625.39|622.39|625.12|622.12|19
1608677050000|2020-12-22 22:44:10|625.38|622.38|625.42|622.42|625.44|622.44|625.36|622.36|20
1608677060000|2020-12-22 22:44:20|625.43|622.43|625.77|622.77|625.77|622.77|625.41|622.41|16
1608677070000|2020-12-22 22:44:30|625.74|622.74|626.3|623.3|626.33|623.33|625.74|622.74|18
1608677080000|2020-12-22 22:44:40|626.31|623.31|626.38|623.38|626.4|623.4|626.3|623.3|15
1608677090000|2020-12-22 22:44:50|626.4|623.4|626.41|623.41|626.46|623.46|626.38|623.38|9
1608677100000|2020-12-22 22:45:00|626.44|623.44|626.64|623.64|626.69|623.69|626.36|623.36|16
1608677110000|2020-12-22 22:45:10|626.59|623.59|626.42|623.42|626.59|623.59|626.42|623.42|11
1608677120000|2020-12-22 22:45:20|626.41|623.41|626.42|623.42|626.42|623.42|626.41|623.41|4
1608677130000|2020-12-22 22:45:30|626.41|623.41|626.41|623.41|626.44|623.44|626.41|623.41|14
1608677140000|2020-12-22 22:45:40|626.4|623.4|626.43|623.43|626.43|623.43|626.39|623.39|10
1608677150000|2020-12-22 22:45:50|626.44|623.44|626.44|623.44|626.44|623.44|626.44|623.44|1
1608677160000|2020-12-22 22:46:00|626.43|623.43|626.48|623.48|626.48|623.48|626.43|623.43|9
1608677170000|2020-12-22 22:46:10|626.44|623.44|626.54|623.54|626.55|623.55|626.44|623.44|11
1608677180000|2020-12-22 22:46:20|626.55|623.55|626.56|623.56|626.56|623.56|626.54|623.54|4
1608677190000|2020-12-22 22:46:30|626.55|623.55|626.6|623.6|626.6|623.6|626.55|623.55|8
1608677200000|2020-12-22 22:46:40|626.59|623.59|626.62|623.62|626.62|623.62|626.59|623.59|5
1608677210000|2020-12-22 22:46:50|626.6|623.6|626.62|623.62|626.62|623.62|626.6|623.6|4
1608677220000|2020-12-22 22:47:00|626.63|623.63|626.69|623.69|626.69|623.69|626.63|623.63|8
1608677230000|2020-12-22 22:47:10|626.7|623.7|626.73|623.73|626.77|623.77|626.7|623.7|5
1608677240000|2020-12-22 22:47:20|626.76|623.76|626.93|623.93|626.93|623.93|626.76|623.76|12
1608677250000|2020-12-22 22:47:30|626.95|623.95|627.05|624.05|627.05|624.05|626.94|623.94|12
1608677260000|2020-12-22 22:47:40|627.03|624.03|627.06|624.06|627.11|624.11|627.01|624.01|17
1608677270000|2020-12-22 22:47:50|627.08|624.08|627.43|624.43|627.44|624.44|627.07|624.07|23
1608677280000|2020-12-22 22:48:00|627.41|624.41|627.65|624.65|627.65|624.65|627.38|624.38|16
1608677290000|2020-12-22 22:48:10|627.59|624.59|627.82|624.82|627.83|624.83|627.59|624.59|11
1608677300000|2020-12-22 22:48:20|627.86|624.86|627.83|624.83|627.93|624.93|627.82|624.82|11
1608677310000|2020-12-22 22:48:30|627.86|624.86|627.91|624.91|627.97|624.97|627.82|624.82|17
1608677320000|2020-12-22 22:48:40|627.87|624.87|628.32|625.32|628.32|625.32|627.87|624.87|18
1608677330000|2020-12-22 22:48:50|628.52|625.52|628.61|625.61|628.62|625.62|628.52|625.52|19
1608677340000|2020-12-22 22:49:00|628.6|625.6|628.32|625.32|628.6|625.6|628.26|625.26|19
1608677350000|2020-12-22 22:49:10|628.33|625.33|628.38|625.38|628.38|625.38|628.25|625.25|10
1608677360000|2020-12-22 22:49:20|628.45|625.45|628.59|625.59|628.59|625.59|628.37|625.37|6
1608677370000|2020-12-22 22:49:30|628.57|625.57|628.56|625.56|628.61|625.61|628.55|625.55|23
1608677380000|2020-12-22 22:49:40|628.6|625.6|628.6|625.6|628.63|625.63|628.56|625.56|25
1608677390000|2020-12-22 22:49:50|628.61|625.61|628.59|625.59|628.63|625.63|628.59|625.59|14
1608677400000|2020-12-22 22:50:00|628.6|625.6|628.43|625.43|628.6|625.6|628.43|625.43|17
1608677410000|2020-12-22 22:50:10|628.41|625.41|628.31|625.31|628.41|625.41|628.29|625.29|6
1608677420000|2020-12-22 22:50:20|628.3|625.3|628.37|625.37|628.37|625.37|628.28|625.28|16
1608677430000|2020-12-22 22:50:30|628.39|625.39|628.25|625.25|628.39|625.39|628.24|625.24|23
1608677440000|2020-12-22 22:50:40|628.26|625.26|628.56|625.56|628.57|625.57|628.26|625.26|24
1608677450000|2020-12-22 22:50:50|628.57|625.57|628.61|625.61|628.66|625.66|628.57|625.57|12
1608677460000|2020-12-22 22:51:00|628.65|625.65|628.79|625.79|628.83|625.83|628.62|625.62|21
1608677470000|2020-12-22 22:51:10|628.83|625.83|628.92|625.92|628.94|625.94|628.79|625.79|12
1608677480000|2020-12-22 22:51:20|628.94|625.94|628.91|625.91|628.94|625.94|628.9|625.9|11
1608677490000|2020-12-22 22:51:30|628.92|625.92|628.92|625.92|628.93|625.93|628.86|625.86|13
1608677500000|2020-12-22 22:51:40|628.91|625.91|628.91|625.91|628.91|625.91|628.91|625.91|1
1608677510000|2020-12-22 22:51:50|628.9|625.9|628.91|625.91|628.92|625.92|628.9|625.9|4
1608677520000|2020-12-22 22:52:00|629.05|626.05|629.3|626.3|629.3|626.3|629.02|626.02|16
1608677530000|2020-12-22 22:52:10|629.31|626.31|629.44|626.44|629.44|626.44|629.3|626.3|17
1608677540000|2020-12-22 22:52:20|629.41|626.41|629.68|626.68|629.68|626.68|629.41|626.41|14
1608677550000|2020-12-22 22:52:30|629.76|626.76|629.8|626.8|629.8|626.8|629.74|626.74|14
1608677560000|2020-12-22 22:52:40|629.77|626.77|629.96|626.96|629.99|626.99|629.77|626.77|20
1608677570000|2020-12-22 22:52:50|629.95|626.95|630.03|627.03|630.04|627.04|629.94|626.94|11
1608677580000|2020-12-22 22:53:00|630.04|627.04|629.96|626.96|630.05|627.05|629.96|626.96|17
1608677590000|2020-12-22 22:53:10|629.95|626.95|630|627|630.01|627.01|629.92|626.92|14
1608677600000|2020-12-22 22:53:20|629.96|626.96|630.04|627.04|630.04|627.04|629.95|626.95|10
1608677620000|2020-12-22 22:53:40|629.98|626.98|629.89|626.89|630.01|627.01|629.83|626.83|14
1608677630000|2020-12-22 22:53:50|629.9|626.9|629.9|626.9|629.92|626.92|629.78|626.78|18
1608677640000|2020-12-22 22:54:00|629.91|626.91|630.13|627.13|630.13|627.13|629.91|626.91|16
1608677650000|2020-12-22 22:54:10|630.15|627.15|630.15|627.15|630.19|627.19|630.15|627.15|19
1608677660000|2020-12-22 22:54:20|630.14|627.14|630.17|627.17|630.19|627.19|630.13|627.13|12
1608677670000|2020-12-22 22:54:30|630.26|627.26|630.26|627.26|630.31|627.31|630.21|627.21|13
1608677680000|2020-12-22 22:54:40|630.25|627.25|630.35|627.35|630.35|627.35|630.25|627.25|7
1608677690000|2020-12-22 22:54:50|630.34|627.34|630.31|627.31|630.36|627.36|630.31|627.31|16
1608677700000|2020-12-22 22:55:00|630.3|627.3|630.28|627.28|630.3|627.3|630.28|627.28|3
1608677710000|2020-12-22 22:55:10|630.27|627.27|630.35|627.35|630.35|627.35|630.27|627.27|6
1608677720000|2020-12-22 22:55:20|630.36|627.36|630.42|627.42|630.45|627.45|630.36|627.36|11
1608677730000|2020-12-22 22:55:30|630.41|627.41|630.42|627.42|630.43|627.43|630.41|627.41|16
1608677740000|2020-12-22 22:55:40|630.43|627.43|630.43|627.43|630.43|627.43|630.41|627.41|13
1608677750000|2020-12-22 22:55:50|630.42|627.42|630.41|627.41|630.43|627.43|630.41|627.41|3
1608677760000|2020-12-22 22:56:00|630.43|627.43|630.43|627.43|630.44|627.44|630.4|627.4|12
1608677770000|2020-12-22 22:56:10|630.44|627.44|630.42|627.42|630.5|627.5|630.42|627.42|7
1608677780000|2020-12-22 22:56:20|630.4|627.4|630.4|627.4|630.4|627.4|630.4|627.4|1
1608677790000|2020-12-22 22:56:30|630.38|627.38|630.33|627.33|630.39|627.39|630.33|627.33|5
1608677800000|2020-12-22 22:56:40|630.34|627.34|630.1|627.1|630.34|627.34|630.1|627.1|19
1608677810000|2020-12-22 22:56:50|630.14|627.14|630.14|627.14|630.16|627.16|629.97|626.97|31
1608677820000|2020-12-22 22:57:00|630.15|627.15|630.08|627.08|630.17|627.17|630.05|627.05|20
1608677830000|2020-12-22 22:57:10|630.09|627.09|630.16|627.16|630.17|627.17|630.09|627.09|18
1608677840000|2020-12-22 22:57:20|630.17|627.17|630.11|627.11|630.18|627.18|630.1|627.1|22
1608677850000|2020-12-22 22:57:30|630.12|627.12|630.1|627.1|630.14|627.14|630.09|627.09|19
1608677860000|2020-12-22 22:57:40|630.09|627.09|630.14|627.14|630.16|627.16|630.09|627.09|20
1608677870000|2020-12-22 22:57:50|630.16|627.16|630.26|627.26|630.27|627.27|630.14|627.14|18
1608677880000|2020-12-22 22:58:00|630.27|627.27|630.58|627.58|630.6|627.6|630.25|627.25|19
1608677890000|2020-12-22 22:58:10|630.61|627.61|630.87|627.87|631.04|628.04|630.48|627.48|33
1608677900000|2020-12-22 22:58:20|630.89|627.89|631|628|631|628|630.84|627.84|26
1608677910000|2020-12-22 22:58:30|631.01|628.01|630.96|627.96|631.06|628.06|630.94|627.94|25
1608677920000|2020-12-22 22:58:40|630.97|627.97|631|628|631.09|628.09|630.97|627.97|18
1608677930000|2020-12-22 22:58:50|631.07|628.07|631.37|628.37|631.56|628.56|630.87|627.87|36
1608677940000|2020-12-22 22:59:00|631.42|628.42|631.57|628.57|631.58|628.58|631.23|628.23|33
1608677950000|2020-12-22 22:59:10|631.54|628.54|631.67|628.67|631.71|628.71|631.54|628.54|31
1608677960000|2020-12-22 22:59:20|631.68|628.68|631.36|628.36|631.72|628.72|631.29|628.29|30
1608677970000|2020-12-22 22:59:30|631.38|628.38|631.14|628.14|631.38|628.38|631.12|628.12|26
1608677980000|2020-12-22 22:59:40|631.21|628.21|631.69|628.69|631.69|628.69|631.21|628.21|27
1608677990000|2020-12-22 22:59:50|631.68|628.68|631.38|628.38|631.68|628.68|631.28|628.28|30
1608678000000|2020-12-22 23:00:00|631.42|628.42|631.67|628.67|631.67|628.67|631.38|628.38|31
1608678010000|2020-12-22 23:00:10|631.69|628.69|631.43|628.43|631.7|628.7|631.36|628.36|20
1608678020000|2020-12-22 23:00:20|631.42|628.42|631.7|628.7|631.76|628.76|631.4|628.4|22
1608678030000|2020-12-22 23:00:30|631.71|628.71|631.76|628.76|631.82|628.82|631.7|628.7|29
1608678040000|2020-12-22 23:00:40|631.78|628.78|631.61|628.61|631.81|628.81|631.61|628.61|16
1608678050000|2020-12-22 23:00:50|631.58|628.58|630.95|627.95|631.59|628.59|630.95|627.95|26
1608678060000|2020-12-22 23:01:00|630.99|627.99|630.86|627.86|630.99|627.99|630.86|627.86|21
1608678070000|2020-12-22 23:01:10|630.85|627.85|630.87|627.87|631.36|628.36|630.71|627.71|31
1608678080000|2020-12-22 23:01:20|630.88|627.88|630.38|627.38|630.91|627.91|630.38|627.38|21
1608678090000|2020-12-22 23:01:30|630.36|627.36|629.95|626.95|630.36|627.36|629.95|626.95|22
1608678100000|2020-12-22 23:01:40|629.96|626.96|629.93|626.93|630|627|629.92|626.92|16
1608678110000|2020-12-22 23:01:50|629.92|626.92|629.88|626.88|629.96|626.96|629.87|626.87|19
1608678120000|2020-12-22 23:02:00|629.86|626.86|629.69|626.69|629.93|626.93|629.66|626.66|22
1608678130000|2020-12-22 23:02:10|629.7|626.7|628.98|625.98|629.7|626.7|628.98|625.98|22
1608678140000|2020-12-22 23:02:20|628.97|625.97|628.78|625.78|628.97|625.97|628.77|625.77|28
1608678150000|2020-12-22 23:02:30|628.81|625.81|628.76|625.76|628.83|625.83|628.73|625.73|21
1608678160000|2020-12-22 23:02:40|628.8|625.8|629.1|626.1|629.18|626.18|628.78|625.78|32
1608678170000|2020-12-22 23:02:50|629.2|626.2|629.18|626.18|629.21|626.21|629.03|626.03|31
1608678180000|2020-12-22 23:03:00|629.21|626.21|629.12|626.12|629.28|626.28|629.08|626.08|34
1608678190000|2020-12-22 23:03:10|629.19|626.19|629.42|626.42|629.46|626.46|629.15|626.15|28
1608678200000|2020-12-22 23:03:20|629.38|626.38|629.58|626.58|629.59|626.59|629.38|626.38|24
1608678210000|2020-12-22 23:03:30|629.55|626.55|629.69|626.69|629.95|626.95|629.55|626.55|26
1608678220000|2020-12-22 23:03:40|629.61|626.61|629.54|626.54|629.61|626.61|629.49|626.49|21
1608678230000|2020-12-22 23:03:50|629.52|626.52|629.62|626.62|629.62|626.62|629.52|626.52|12
1608678240000|2020-12-22 23:04:00|629.63|626.63|629.56|626.56|629.66|626.66|629.56|626.56|16
1608678250000|2020-12-22 23:04:10|629.58|626.58|629.22|626.22|629.58|626.58|629.2|626.2|22
1608678260000|2020-12-22 23:04:20|629.26|626.26|629.58|626.58|629.58|626.58|629.26|626.26|26
1608678270000|2020-12-22 23:04:30|629.57|626.57|629.55|626.55|629.59|626.59|629.53|626.53|12
1608678280000|2020-12-22 23:04:40|629.54|626.54|629.56|626.56|629.56|626.56|629.52|626.52|16
1608678290000|2020-12-22 23:04:50|629.55|626.55|629.51|626.51|629.55|626.55|629.5|626.5|11
1608678300000|2020-12-22 23:05:00|629.5|626.5|629.59|626.59|629.59|626.59|629.48|626.48|13
1608678310000|2020-12-22 23:05:10|629.6|626.6|629.53|626.53|629.63|626.63|629.53|626.53|18
1608678320000|2020-12-22 23:05:20|629.54|626.54|629.78|626.78|629.81|626.81|629.53|626.53|19
1608678330000|2020-12-22 23:05:30|629.79|626.79|629.8|626.8|629.82|626.82|629.72|626.72|23
1608678340000|2020-12-22 23:05:40|629.81|626.81|629.83|626.83|629.85|626.85|629.76|626.76|15
1608678350000|2020-12-22 23:05:50|629.81|626.81|629.86|626.86|629.86|626.86|629.76|626.76|21
1608678360000|2020-12-22 23:06:00|629.89|626.89|630.1|627.1|630.11|627.11|629.89|626.89|18
1608678370000|2020-12-22 23:06:10|630.12|627.12|629.87|626.87|630.12|627.12|629.83|626.83|18
1608678380000|2020-12-22 23:06:20|629.85|626.85|629.81|626.81|629.85|626.85|629.81|626.81|5
1608678390000|2020-12-22 23:06:30|629.82|626.82|630.02|627.02|630.04|627.04|629.81|626.81|31
1608678400000|2020-12-22 23:06:40|630.05|627.05|629.9|626.9|630.07|627.07|629.9|626.9|19
1608678410000|2020-12-22 23:06:50|629.91|626.91|630.06|627.06|630.12|627.12|629.85|626.85|22
1608678420000|2020-12-22 23:07:00|630.03|627.03|629.89|626.89|630.03|627.03|629.85|626.85|23
1608678430000|2020-12-22 23:07:10|629.9|626.9|630.1|627.1|630.1|627.1|629.88|626.88|27
1608678440000|2020-12-22 23:07:20|630.11|627.11|630.1|627.1|630.13|627.13|629.98|626.98|21
1608678450000|2020-12-22 23:07:30|629.98|626.98|630.06|627.06|630.11|627.11|629.98|626.98|23
1608678460000|2020-12-22 23:07:40|630.04|627.04|630.03|627.03|630.04|627.04|629.87|626.87|20
1608678470000|2020-12-22 23:07:50|630.07|627.07|630.11|627.11|630.11|627.11|630.07|627.07|7
1608678480000|2020-12-22 23:08:00|630.1|627.1|630.07|627.07|630.1|627.1|630.07|627.07|9
1608678490000|2020-12-22 23:08:10|630.08|627.08|630.09|627.09|630.11|627.11|630.08|627.08|12
1608678500000|2020-12-22 23:08:20|630.07|627.07|630.06|627.06|630.08|627.08|630.06|627.06|6
1608678510000|2020-12-22 23:08:30|630.07|627.07|630.05|627.05|630.08|627.08|630.05|627.05|15
1608678520000|2020-12-22 23:08:40|630.06|627.06|630.06|627.06|630.07|627.07|630.05|627.05|7
1608678530000|2020-12-22 23:08:50|630.05|627.05|630.09|627.09|630.09|627.09|630.05|627.05|9
1608678540000|2020-12-22 23:09:00|630.08|627.08|630.19|627.19|630.21|627.21|630.08|627.08|11
1608678550000|2020-12-22 23:09:10|630.16|627.16|630.2|627.2|630.35|627.35|630.16|627.16|29
1608678560000|2020-12-22 23:09:20|630.25|627.25|630.46|627.46|630.5|627.5|630.25|627.25|24
1608678570000|2020-12-22 23:09:30|630.5|627.5|630.52|627.52|630.53|627.53|630.5|627.5|11
1608678580000|2020-12-22 23:09:40|630.51|627.51|630.58|627.58|630.61|627.61|630.51|627.51|16
1608678590000|2020-12-22 23:09:50|630.6|627.6|630.58|627.58|630.65|627.65|630.45|627.45|19
1608678600000|2020-12-22 23:10:00|630.57|627.57|630.86|627.86|630.86|627.86|630.53|627.53|22
1608678610000|2020-12-22 23:10:10|631.04|628.04|630.99|627.99|631.28|628.28|630.99|627.99|23
1608678620000|2020-12-22 23:10:20|630.97|627.97|630.95|627.95|631|628|630.87|627.87|29
1608678630000|2020-12-22 23:10:30|630.96|627.96|630.77|627.77|630.96|627.96|630.76|627.76|21
1608678640000|2020-12-22 23:10:40|630.78|627.78|630.59|627.59|630.78|627.78|630.59|627.59|20
1608678650000|2020-12-22 23:10:50|630.58|627.58|630.27|627.27|630.6|627.6|630.27|627.27|26
1608678660000|2020-12-22 23:11:00|630.28|627.28|630.45|627.45|630.5|627.5|630.23|627.23|23
1608678670000|2020-12-22 23:11:10|630.44|627.44|630.57|627.57|630.59|627.59|630.4|627.4|33
1608678680000|2020-12-22 23:11:20|630.52|627.52|630.68|627.68|630.78|627.78|630.52|627.52|22
1608678690000|2020-12-22 23:11:30|630.69|627.69|630.96|627.96|630.98|627.98|630.51|627.51|26
1608678700000|2020-12-22 23:11:40|630.95|627.95|631|628|631.06|628.06|630.95|627.95|19
1608678710000|2020-12-22 23:11:50|631.01|628.01|631.28|628.28|631.28|628.28|631|628|9
1608678720000|2020-12-22 23:12:00|631.32|628.32|631.32|628.32|631.33|628.33|631.3|628.3|5
1608678730000|2020-12-22 23:12:10|631.3|628.3|631.21|628.21|631.3|628.3|631.15|628.15|26
1608678740000|2020-12-22 23:12:20|631.2|628.2|631.3|628.3|631.3|628.3|631.19|628.19|29
1608678750000|2020-12-22 23:12:30|631.29|628.29|631.24|628.24|631.3|628.3|631.21|628.21|31
1608678760000|2020-12-22 23:12:40|631.25|628.25|631.33|628.33|631.35|628.35|631.25|628.25|25
1608678770000|2020-12-22 23:12:50|631.35|628.35|631.27|628.27|631.36|628.36|631.27|628.27|10
1608678780000|2020-12-22 23:13:00|631.28|628.28|631.32|628.32|631.33|628.33|631.28|628.28|21
1608678790000|2020-12-22 23:13:10|631.34|628.34|631.35|628.35|631.4|628.4|631.32|628.32|6
1608678800000|2020-12-22 23:13:20|631.34|628.34|631.35|628.35|631.36|628.36|631.34|628.34|14
1608678810000|2020-12-22 23:13:30|631.36|628.36|632.32|629.32|632.32|629.32|631.34|628.34|28
1608678820000|2020-12-22 23:13:40|632.33|629.33|632.15|629.15|632.44|629.44|631.89|628.89|32
1608678830000|2020-12-22 23:13:50|632.12|629.12|632.38|629.38|632.64|629.64|632.12|629.12|32
1608678840000|2020-12-22 23:14:00|632.36|629.36|632.78|629.78|632.87|629.87|632.35|629.35|22
1608678850000|2020-12-22 23:14:10|632.59|629.59|633.46|630.46|633.47|630.47|632.59|629.59|23
1608678860000|2020-12-22 23:14:20|633.47|630.47|633.35|630.35|633.5|630.5|633.23|630.23|28
1608678870000|2020-12-22 23:14:30|633.3|630.3|633.42|630.42|633.42|630.42|633.28|630.28|20
1608678880000|2020-12-22 23:14:40|633.44|630.44|633.61|630.61|633.61|630.61|633.43|630.43|28
1608678890000|2020-12-22 23:14:50|633.6|630.6|633.53|630.53|633.62|630.62|633.51|630.51|25
1608678900000|2020-12-22 23:15:00|633.54|630.54|633.24|630.24|633.58|630.58|633.23|630.23|18
1608678910000|2020-12-22 23:15:10|633.22|630.22|633.53|630.53|633.58|630.58|633.19|630.19|27
1608678920000|2020-12-22 23:15:20|633.57|630.57|633.71|630.71|633.75|630.75|633.55|630.55|34
1608678930000|2020-12-22 23:15:30|633.73|630.73|633.82|630.82|633.83|630.83|633.57|630.57|31
1608678940000|2020-12-22 23:15:40|633.81|630.81|633.83|630.83|633.85|630.85|633.8|630.8|18
1608678950000|2020-12-22 23:15:50|633.84|630.84|634.22|631.22|634.22|631.22|633.83|630.83|17
1608678960000|2020-12-22 23:16:00|634.21|631.21|634.23|631.23|634.3|631.3|634.18|631.18|29
1608678970000|2020-12-22 23:16:10|634.22|631.22|634.19|631.19|634.23|631.23|634.15|631.15|17
1608678980000|2020-12-22 23:16:20|634.2|631.2|634.28|631.28|634.37|631.37|634.2|631.2|19
1608678990000|2020-12-22 23:16:30|634.29|631.29|634.17|631.17|634.29|631.29|634.17|631.17|13
1608679000000|2020-12-22 23:16:40|634.15|631.15|634.19|631.19|634.2|631.2|634.1|631.1|24
1608679010000|2020-12-22 23:16:50|634.2|631.2|634.15|631.15|634.2|631.2|634.1|631.1|22
1608679020000|2020-12-22 23:17:00|634.17|631.17|634.13|631.13|634.25|631.25|634.13|631.13|19
1608679030000|2020-12-22 23:17:10|634.14|631.14|634.15|631.15|634.16|631.16|634.14|631.14|12
1608679040000|2020-12-22 23:17:20|634.16|631.16|634.17|631.17|634.17|631.17|634.15|631.15|11
1608679050000|2020-12-22 23:17:30|634.15|631.15|634.2|631.2|634.22|631.22|634.15|631.15|7
1608679060000|2020-12-22 23:17:40|634.22|631.22|634.31|631.31|634.35|631.35|634.19|631.19|19
1608679070000|2020-12-22 23:17:50|634.3|631.3|634.12|631.12|634.31|631.31|634.11|631.11|20
1608679080000|2020-12-22 23:18:00|634.14|631.14|634.37|631.37|634.41|631.41|634.14|631.14|25
1608679090000|2020-12-22 23:18:10|634.41|631.41|634.45|631.45|634.49|631.49|634.36|631.36|21
1608679100000|2020-12-22 23:18:20|634.47|631.47|634.4|631.4|634.55|631.55|634.4|631.4|20
1608679110000|2020-12-22 23:18:30|634.41|631.41|634.12|631.12|634.41|631.41|634.1|631.1|23
1608679120000|2020-12-22 23:18:40|634.13|631.13|634.12|631.12|634.14|631.14|634.11|631.11|17
1608679130000|2020-12-22 23:18:50|634.15|631.15|634.07|631.07|634.3|631.3|634.07|631.07|18
1608679140000|2020-12-22 23:19:00|634.08|631.08|634.03|631.03|634.11|631.11|634.03|631.03|16
1608679150000|2020-12-22 23:19:10|634.04|631.04|634.02|631.02|634.07|631.07|634.01|631.01|15
1608679160000|2020-12-22 23:19:20|634.03|631.03|634|631|634.03|631.03|633.97|630.97|11
1608679170000|2020-12-22 23:19:30|634.01|631.01|634.17|631.17|634.24|631.24|634.01|631.01|12
1608679180000|2020-12-22 23:19:40|634.19|631.19|634.04|631.04|634.24|631.24|633.93|630.93|27
1608679190000|2020-12-22 23:19:50|634.03|631.03|633.96|630.96|634.13|631.13|633.96|630.96|26
1608679200000|2020-12-22 23:20:00|633.99|630.99|633.74|630.74|634|631|633.74|630.74|21
1608679210000|2020-12-22 23:20:10|633.68|630.68|633.53|630.53|633.69|630.69|633.53|630.53|12
1608679220000|2020-12-22 23:20:20|633.48|630.48|632.7|629.7|633.48|630.48|632.67|629.67|36
1608679230000|2020-12-22 23:20:30|632.69|629.69|632.73|629.73|632.8|629.8|632.56|629.56|23
1608679240000|2020-12-22 23:20:40|632.74|629.74|632.64|629.64|632.76|629.76|632.62|629.62|15
1608679250000|2020-12-22 23:20:50|632.67|629.67|632.63|629.63|632.67|629.67|632.63|629.63|6
1608679260000|2020-12-22 23:21:00|632.62|629.62|632.41|629.41|632.62|629.62|632.38|629.38|24
1608679270000|2020-12-22 23:21:10|632.4|629.4|632.24|629.24|632.42|629.42|632.11|629.11|28
1608679280000|2020-12-22 23:21:20|632.23|629.23|632.09|629.09|632.25|629.25|632.09|629.09|22
1608679290000|2020-12-22 23:21:30|632.1|629.1|631.97|628.97|632.14|629.14|631.97|628.97|21
1608679300000|2020-12-22 23:21:40|631.99|628.99|632.16|629.16|632.16|629.16|631.87|628.87|18
1608679310000|2020-12-22 23:21:50|632.11|629.11|632.47|629.47|632.47|629.47|632.11|629.11|28
1608679320000|2020-12-22 23:22:00|632.51|629.51|632.29|629.29|632.53|629.53|632.29|629.29|29
1608679330000|2020-12-22 23:22:10|632.26|629.26|632.01|629.01|632.28|629.28|632.01|629.01|24
1608679340000|2020-12-22 23:22:20|632|629|632.14|629.14|632.14|629.14|631.97|628.97|17
1608679350000|2020-12-22 23:22:30|632.16|629.16|632.1|629.1|632.21|629.21|632.1|629.1|12
1608679360000|2020-12-22 23:22:40|632.11|629.11|632.17|629.17|632.19|629.19|632.11|629.11|16
1608679370000|2020-12-22 23:22:50|632.15|629.15|632.34|629.34|632.34|629.34|632.15|629.15|13
1608679380000|2020-12-22 23:23:00|632.36|629.36|632.75|629.75|632.76|629.76|632.36|629.36|23
1608679390000|2020-12-22 23:23:10|632.73|629.73|632.71|629.71|632.76|629.76|632.68|629.68|21
1608679400000|2020-12-22 23:23:20|632.68|629.68|632.74|629.74|632.74|629.74|632.68|629.68|22
1608679410000|2020-12-22 23:23:30|632.83|629.83|633.19|630.19|633.22|630.22|632.83|629.83|27
1608679420000|2020-12-22 23:23:40|633.15|630.15|633.14|630.14|633.21|630.21|633.04|630.04|24
1608679430000|2020-12-22 23:23:50|633.11|630.11|633.2|630.2|633.22|630.22|633.04|630.04|23
1608679440000|2020-12-22 23:24:00|633.19|630.19|633.22|630.22|633.24|630.24|633.18|630.18|14
1608679450000|2020-12-22 23:24:10|633.21|630.21|633.28|630.28|633.31|630.31|633.19|630.19|19
1608679460000|2020-12-22 23:24:20|633.24|630.24|633.33|630.33|633.33|630.33|633.16|630.16|26
1608679470000|2020-12-22 23:24:30|633.34|630.34|633.68|630.68|633.73|630.73|633.34|630.34|24
1608679480000|2020-12-22 23:24:40|633.56|630.56|633.59|630.59|633.7|630.7|633.54|630.54|28
1608679490000|2020-12-22 23:24:50|633.55|630.55|633.48|630.48|633.6|630.6|633.44|630.44|27
1608679500000|2020-12-22 23:25:00|633.51|630.51|633.94|630.94|633.98|630.98|633.49|630.49|22
1608679510000|2020-12-22 23:25:10|633.93|630.93|633.98|630.98|634.02|631.02|633.92|630.92|21
1608679520000|2020-12-22 23:25:20|633.97|630.97|633.89|630.89|633.97|630.97|633.89|630.89|19
1608679530000|2020-12-22 23:25:30|633.87|630.87|633.74|630.74|633.87|630.87|633.72|630.72|18
1608679540000|2020-12-22 23:25:40|633.77|630.77|633.86|630.86|633.9|630.9|633.77|630.77|18
1608679550000|2020-12-22 23:25:50|633.89|630.89|633.95|630.95|633.97|630.97|633.85|630.85|17
1608679560000|2020-12-22 23:26:00|633.97|630.97|634.13|631.13|634.2|631.2|633.95|630.95|15
1608679570000|2020-12-22 23:26:10|634.12|631.12|634.11|631.11|634.21|631.21|634.11|631.11|13
1608679580000|2020-12-22 23:26:20|634.14|631.14|634.36|631.36|634.36|631.36|634.14|631.14|27
1608679590000|2020-12-22 23:26:30|634.4|631.4|634.35|631.35|634.41|631.41|634.33|631.33|15
1608679600000|2020-12-22 23:26:40|634.33|631.33|634.16|631.16|634.33|631.33|634.14|631.14|7
1608679610000|2020-12-22 23:26:50|634.13|631.13|634.07|631.07|634.13|631.13|634.07|631.07|5
1608679620000|2020-12-22 23:27:00|634.06|631.06|634.04|631.04|634.07|631.07|634.03|631.03|8
1608679630000|2020-12-22 23:27:10|634.03|631.03|634.18|631.18|634.22|631.22|634.03|631.03|18
1608679640000|2020-12-22 23:27:20|634.17|631.17|634.19|631.19|634.2|631.2|634.16|631.16|7
1608679650000|2020-12-22 23:27:30|634.14|631.14|634.14|631.14|634.15|631.15|634.14|631.14|3
1608679660000|2020-12-22 23:27:40|634.13|631.13|633.99|630.99|634.16|631.16|633.99|630.99|13
1608679670000|2020-12-22 23:27:50|634|631|634.01|631.01|634.01|631.01|633.98|630.98|7
1608679680000|2020-12-22 23:28:00|634.03|631.03|634|631|634.03|631.03|634|631|13
1608679690000|2020-12-22 23:28:10|634.01|631.01|633.96|630.96|634.01|631.01|633.95|630.95|4
1608679700000|2020-12-22 23:28:20|633.97|630.97|633.97|630.97|633.97|630.97|633.97|630.97|1
1608679710000|2020-12-22 23:28:30|633.98|630.98|633.98|630.98|634|631|633.98|630.98|6
1608679720000|2020-12-22 23:28:40|633.97|630.97|633.96|630.96|633.99|630.99|633.96|630.96|12
1608679730000|2020-12-22 23:28:50|633.94|630.94|633.69|630.69|633.97|630.97|633.65|630.65|18
1608679740000|2020-12-22 23:29:00|633.67|630.67|633.6|630.6|633.69|630.69|633.59|630.59|16
1608679750000|2020-12-22 23:29:10|633.57|630.57|633.54|630.54|633.62|630.62|633.53|630.53|13
1608679760000|2020-12-22 23:29:20|633.55|630.55|633.66|630.66|633.68|630.68|633.54|630.54|11
1608679770000|2020-12-22 23:29:30|633.67|630.67|633.54|630.54|633.68|630.68|633.54|630.54|13
1608679780000|2020-12-22 23:29:40|633.57|630.57|633.55|630.55|633.59|630.59|633.55|630.55|7
1608679790000|2020-12-22 23:29:50|633.54|630.54|633.54|630.54|633.55|630.55|633.54|630.54|5
1608679800000|2020-12-22 23:30:00|633.53|630.53|632.94|629.94|633.53|630.53|632.92|629.92|22
1608679810000|2020-12-22 23:30:10|632.93|629.93|632.72|629.72|632.94|629.94|632.61|629.61|16
1608679820000|2020-12-22 23:30:20|632.73|629.73|632.9|629.9|633.02|630.02|632.73|629.73|24
1608679830000|2020-12-22 23:30:30|632.91|629.91|632.88|629.88|632.91|629.91|632.84|629.84|22
1608679840000|2020-12-22 23:30:40|632.87|629.87|632.64|629.64|632.87|629.87|632.62|629.62|16
1608679850000|2020-12-22 23:30:50|632.61|629.61|632.57|629.57|632.62|629.62|632.54|629.54|13
1608679860000|2020-12-22 23:31:00|632.58|629.58|632.86|629.86|632.87|629.87|632.58|629.58|16
1608679870000|2020-12-22 23:31:10|632.88|629.88|633.04|630.04|633.14|630.14|632.84|629.84|31
1608679880000|2020-12-22 23:31:20|633.02|630.02|633.04|630.04|633.1|630.1|633.02|630.02|22
1608679890000|2020-12-22 23:31:30|633.05|630.05|633.04|630.04|633.05|630.05|633.04|630.04|2
1608679900000|2020-12-22 23:31:40|633.07|630.07|633.19|630.19|633.19|630.19|633.05|630.05|14
1608679910000|2020-12-22 23:31:50|633.3|630.3|633.66|630.66|633.66|630.66|633.3|630.3|9
1608679920000|2020-12-22 23:32:00|633.67|630.67|633.47|630.47|633.73|630.73|633.41|630.41|21
1608679930000|2020-12-22 23:32:10|633.48|630.48|633.19|630.19|633.48|630.48|633.19|630.19|21
1608679940000|2020-12-22 23:32:20|633.2|630.2|633.38|630.38|633.4|630.4|633.2|630.2|22
1608679950000|2020-12-22 23:32:30|633.37|630.37|633.42|630.42|633.46|630.46|633.37|630.37|17
1608679960000|2020-12-22 23:32:40|633.37|630.37|633.45|630.45|633.47|630.47|633.33|630.33|19
1608679970000|2020-12-22 23:32:50|633.44|630.44|633.18|630.18|633.45|630.45|633.18|630.18|16
1608679980000|2020-12-22 23:33:00|633.17|630.17|633.06|630.06|633.21|630.21|633.05|630.05|22
1608679990000|2020-12-22 23:33:10|633.05|630.05|632.98|629.98|633.05|630.05|632.97|629.97|9
1608680000000|2020-12-22 23:33:20|633.01|630.01|633.16|630.16|633.16|630.16|633.01|630.01|12
1608680010000|2020-12-22 23:33:30|633.15|630.15|632.85|629.85|633.16|630.16|632.81|629.81|21
1608680020000|2020-12-22 23:33:40|632.91|629.91|632.74|629.74|632.93|629.93|632.65|629.65|30
1608680030000|2020-12-22 23:33:50|632.72|629.72|632.81|629.81|632.87|629.87|632.72|629.72|23
1608680040000|2020-12-22 23:34:00|632.82|629.82|632.85|629.85|632.85|629.85|632.81|629.81|14
1608680050000|2020-12-22 23:34:10|632.84|629.84|632.8|629.8|632.84|629.84|632.7|629.7|25
1608680060000|2020-12-22 23:34:20|632.81|629.81|632.94|629.94|632.97|629.97|632.81|629.81|19
1608680070000|2020-12-22 23:34:30|632.96|629.96|632.98|629.98|633.01|630.01|632.9|629.9|24
1608680080000|2020-12-22 23:34:40|633|630|633.02|630.02|633.08|630.08|632.95|629.95|20
1608680090000|2020-12-22 23:34:50|633.01|630.01|633.11|630.11|633.12|630.12|633|630|14
1608680100000|2020-12-22 23:35:00|633.09|630.09|633.15|630.15|633.2|630.2|632.99|629.99|22
1608680110000|2020-12-22 23:35:10|633.08|630.08|633.19|630.19|633.19|630.19|633.03|630.03|16
1608680120000|2020-12-22 23:35:20|633.22|630.22|634|631|634.08|631.08|633.22|630.22|32
1608680130000|2020-12-22 23:35:30|634.13|631.13|634.71|631.71|634.73|631.73|634.13|631.13|29
1608680140000|2020-12-22 23:35:40|634.77|631.77|635.13|632.13|635.13|632.13|634.74|631.74|25
1608680150000|2020-12-22 23:35:50|635.1|632.1|635.1|632.1|635.14|632.14|635|632|26
1608680160000|2020-12-22 23:36:00|635.11|632.11|635.15|632.15|635.16|632.16|635.05|632.05|28
1608680170000|2020-12-22 23:36:10|635.16|632.16|635.12|632.12|635.18|632.18|635.06|632.06|22
1608680180000|2020-12-22 23:36:20|635.08|632.08|635.02|632.02|635.14|632.14|635.02|632.02|30
1608680190000|2020-12-22 23:36:30|634.99|631.99|635.02|632.02|635.05|632.05|634.75|631.75|33
1608680200000|2020-12-22 23:36:40|634.88|631.88|635.25|632.25|635.25|632.25|634.88|631.88|22
1608680210000|2020-12-22 23:36:50|635.23|632.23|635.23|632.23|635.27|632.27|635.16|632.16|25
1608680220000|2020-12-22 23:37:00|635.22|632.22|635.28|632.28|635.3|632.3|635.22|632.22|17
1608680230000|2020-12-22 23:37:10|635.29|632.29|635.66|632.66|635.68|632.68|635.29|632.29|11
1608680240000|2020-12-22 23:37:20|635.7|632.7|636.22|633.22|636.28|633.28|635.7|632.7|33
1608680250000|2020-12-22 23:37:30|636.2|633.2|636.38|633.38|636.38|633.38|636.12|633.12|27
1608680260000|2020-12-22 23:37:40|636.39|633.39|636.36|633.36|636.46|633.46|636.32|633.32|20
1608680270000|2020-12-22 23:37:50|636.35|633.35|636.43|633.43|636.43|633.43|636.35|633.35|15
1608680280000|2020-12-22 23:38:00|636.44|633.44|636.48|633.48|636.52|633.52|636.44|633.44|19
1608680290000|2020-12-22 23:38:10|636.5|633.5|636.58|633.58|636.62|633.62|636.41|633.41|19
1608680300000|2020-12-22 23:38:20|636.5|633.5|637.04|634.04|637.04|634.04|636.49|633.49|29
1608680310000|2020-12-22 23:38:30|637.17|634.17|637.02|634.02|637.31|634.31|637.02|634.02|26
1608680320000|2020-12-22 23:38:40|636.95|633.95|636.9|633.9|636.95|633.95|636.76|633.76|29
1608680330000|2020-12-22 23:38:50|636.88|633.88|636.76|633.76|636.88|633.88|636.76|633.76|19
1608680340000|2020-12-22 23:39:00|636.75|633.75|636.31|633.31|636.75|633.75|636.31|633.31|19
1608680350000|2020-12-22 23:39:10|636.29|633.29|636.1|633.1|636.4|633.4|636.1|633.1|25
1608680360000|2020-12-22 23:39:20|636.11|633.11|635.99|632.99|636.11|633.11|635.93|632.93|24
1608680370000|2020-12-22 23:39:30|635.98|632.98|635.81|632.81|635.98|632.98|635.81|632.81|25
1608680380000|2020-12-22 23:39:40|635.79|632.79|635.38|632.38|635.79|632.79|635.38|632.38|24
1608680390000|2020-12-22 23:39:50|635.41|632.41|634.53|631.53|635.41|632.41|634.53|631.53|33
1608680400000|2020-12-22 23:40:00|634.55|631.55|634.7|631.7|634.87|631.87|634.48|631.48|27
1608680410000|2020-12-22 23:40:10|634.69|631.69|634.57|631.57|634.76|631.76|634.54|631.54|28
1608680420000|2020-12-22 23:40:20|634.6|631.6|634.58|631.58|634.65|631.65|634.57|631.57|17
1608680430000|2020-12-22 23:40:30|634.59|631.59|635|632|635.08|632.08|634.58|631.58|24
1608680440000|2020-12-22 23:40:40|635.07|632.07|635.31|632.31|635.32|632.32|635|632|30
1608680450000|2020-12-22 23:40:50|635.32|632.32|635.37|632.37|635.38|632.38|635.31|632.31|16
1608680460000|2020-12-22 23:41:00|635.39|632.39|635.91|632.91|636.03|633.03|635.36|632.36|28
1608680470000|2020-12-22 23:41:10|635.99|632.99|635.53|632.53|636.02|633.02|635.53|632.53|26
1608680480000|2020-12-22 23:41:20|635.42|632.42|637.05|634.05|637.05|634.05|635.42|632.42|33
1608680490000|2020-12-22 23:41:30|637.03|634.03|636.79|633.79|637.03|634.03|636.74|633.74|29
1608680500000|2020-12-22 23:41:40|636.81|633.81|636.85|633.85|636.99|633.99|636.74|633.74|33
1608680510000|2020-12-22 23:41:50|636.9|633.9|636.78|633.78|637|634|636.77|633.77|30
1608680520000|2020-12-22 23:42:00|636.79|633.79|636.68|633.68|636.79|633.79|636.68|633.68|19
1608680530000|2020-12-22 23:42:10|636.67|633.67|636.43|633.43|636.67|633.67|636.26|633.26|29
1608680540000|2020-12-22 23:42:20|636.47|633.47|636.22|633.22|636.52|633.52|636.22|633.22|25
1608680550000|2020-12-22 23:42:30|636.23|633.23|635.91|632.91|636.23|633.23|635.88|632.88|27
1608680560000|2020-12-22 23:42:40|635.9|632.9|635.98|632.98|635.98|632.98|635.82|632.82|24
1608680570000|2020-12-22 23:42:50|635.97|632.97|635.83|632.83|635.98|632.98|635.82|632.82|21
1608680580000|2020-12-22 23:43:00|635.87|632.87|636.24|633.24|636.24|633.24|635.87|632.87|25
1608680590000|2020-12-22 23:43:10|636.33|633.33|636.3|633.3|636.51|633.51|636.3|633.3|20
1608680600000|2020-12-22 23:43:20|636.31|633.31|636.42|633.42|636.42|633.42|636.22|633.22|25
1608680610000|2020-12-22 23:43:30|636.43|633.43|636.34|633.34|636.43|633.43|636.29|633.29|22
1608680620000|2020-12-22 23:43:40|636.36|633.36|636.35|633.35|636.38|633.38|636.33|633.33|15
1608680630000|2020-12-22 23:43:50|636.37|633.37|636.46|633.46|636.46|633.46|636.34|633.34|18
1608680640000|2020-12-22 23:44:00|636.47|633.47|636.21|633.21|636.47|633.47|636.21|633.21|27
1608680650000|2020-12-22 23:44:10|636.22|633.22|636.15|633.15|636.22|633.22|636.13|633.13|8
1608680660000|2020-12-22 23:44:20|636.06|633.06|635.91|632.91|636.06|633.06|635.86|632.86|28
1608680670000|2020-12-22 23:44:30|635.93|632.93|635.78|632.78|635.95|632.95|635.76|632.76|23
1608680680000|2020-12-22 23:44:40|635.77|632.77|635.52|632.52|635.78|632.78|635.51|632.51|23
1608680690000|2020-12-22 23:44:50|635.51|632.51|635.52|632.52|635.53|632.53|635.4|632.4|18
1608680700000|2020-12-22 23:45:00|635.53|632.53|635.43|632.43|635.6|632.6|635.43|632.43|22
1608680710000|2020-12-22 23:45:10|635.44|632.44|635.79|632.79|635.88|632.88|635.44|632.44|24
1608680720000|2020-12-22 23:45:20|635.81|632.81|635.71|632.71|635.91|632.91|635.68|632.68|24
1608680730000|2020-12-22 23:45:30|635.67|632.67|635.69|632.69|635.72|632.72|635.65|632.65|15
1608680740000|2020-12-22 23:45:40|635.65|632.65|635.99|632.99|635.99|632.99|635.65|632.65|25
1608680750000|2020-12-22 23:45:50|636.07|633.07|636|633|636.13|633.13|635.98|632.98|26
1608680760000|2020-12-22 23:46:00|635.99|632.99|635.86|632.86|636.1|633.1|635.84|632.84|26
1608680770000|2020-12-22 23:46:10|635.89|632.89|636.13|633.13|636.14|633.14|635.89|632.89|29
1608680780000|2020-12-22 23:46:20|636.14|633.14|635.96|632.96|636.17|633.17|635.95|632.95|22
1608680790000|2020-12-22 23:46:30|635.97|632.97|635.81|632.81|635.99|632.99|635.81|632.81|18
1608680800000|2020-12-22 23:46:40|635.8|632.8|635.85|632.85|635.86|632.86|635.79|632.79|25
1608680810000|2020-12-22 23:46:50|635.86|632.86|636.01|633.01|636.02|633.02|635.86|632.86|19
1608680820000|2020-12-22 23:47:00|636|633|635.83|632.83|636.07|633.07|635.8|632.8|27
1608680830000|2020-12-22 23:47:10|635.82|632.82|635.69|632.69|635.84|632.84|635.65|632.65|27
1608680840000|2020-12-22 23:47:20|635.67|632.67|635.71|632.71|635.72|632.72|635.66|632.66|19
1608680850000|2020-12-22 23:47:30|635.72|632.72|635.69|632.69|635.74|632.74|635.68|632.68|23
1608680860000|2020-12-22 23:47:40|635.7|632.7|635.96|632.96|635.97|632.97|635.68|632.68|23
1608680870000|2020-12-22 23:47:50|635.94|632.94|635.96|632.96|635.98|632.98|635.9|632.9|24
1608680880000|2020-12-22 23:48:00|635.97|632.97|636.1|633.1|636.12|633.12|635.93|632.93|25
1608680890000|2020-12-22 23:48:10|636.08|633.08|635.81|632.81|636.09|633.09|635.8|632.8|22
1608680900000|2020-12-22 23:48:20|635.78|632.78|635.64|632.64|635.8|632.8|635.64|632.64|19
1608680910000|2020-12-22 23:48:30|635.63|632.63|635.33|632.33|635.63|632.63|635.31|632.31|10
1608680920000|2020-12-22 23:48:40|635.23|632.23|635.2|632.2|635.24|632.24|635.19|632.19|15
1608680930000|2020-12-22 23:48:50|635.19|632.19|635.18|632.18|635.19|632.19|635.16|632.16|4
1608680940000|2020-12-22 23:49:00|635.19|632.19|635.34|632.34|635.36|632.36|635.18|632.18|17
1608680950000|2020-12-22 23:49:10|635.32|632.32|635.46|632.46|635.55|632.55|635.32|632.32|23
1608680960000|2020-12-22 23:49:20|635.45|632.45|635.51|632.51|635.52|632.52|635.35|632.35|26
1608680970000|2020-12-22 23:49:30|635.47|632.47|635.58|632.58|635.61|632.61|635.47|632.47|22
1608680980000|2020-12-22 23:49:40|635.59|632.59|635.65|632.65|635.65|632.65|635.55|632.55|26
1608680990000|2020-12-22 23:49:50|635.64|632.64|635.58|632.58|635.66|632.66|635.58|632.58|20
1608681000000|2020-12-22 23:50:00|635.57|632.57|635.4|632.4|635.57|632.57|635.38|632.38|18
1608681010000|2020-12-22 23:50:10|635.32|632.32|635.18|632.18|635.32|632.32|635.18|632.18|13
1608681020000|2020-12-22 23:50:20|635.19|632.19|635.28|632.28|635.28|632.28|635.19|632.19|13
1608681030000|2020-12-22 23:50:30|635.3|632.3|635.28|632.28|635.35|632.35|635.28|632.28|13
1608681040000|2020-12-22 23:50:40|635.27|632.27|635.69|632.69|635.7|632.7|635.27|632.27|17
1608681050000|2020-12-22 23:50:50|635.67|632.67|635.72|632.72|635.72|632.72|635.6|632.6|21
1608681060000|2020-12-22 23:51:00|635.7|632.7|635.87|632.87|635.9|632.9|635.7|632.7|21
1608681070000|2020-12-22 23:51:10|635.88|632.88|635.85|632.85|635.88|632.88|635.8|632.8|18
1608681080000|2020-12-22 23:51:20|635.82|632.82|635.91|632.91|635.91|632.91|635.73|632.73|24
1608681090000|2020-12-22 23:51:30|635.9|632.9|635.93|632.93|636.02|633.02|635.9|632.9|17
1608681100000|2020-12-22 23:51:40|635.94|632.94|635.99|632.99|636.05|633.05|635.9|632.9|24
1608681110000|2020-12-22 23:51:50|636.02|633.02|636.14|633.14|636.26|633.26|636|633|28
1608681120000|2020-12-22 23:52:00|636.15|633.15|636.31|633.31|636.33|633.33|636.15|633.15|21
1608681130000|2020-12-22 23:52:10|636.32|633.32|636.33|633.33|636.33|633.33|636.32|633.32|2
1608681140000|2020-12-22 23:52:20|636.34|633.34|636.36|633.36|636.37|633.37|636.3|633.3|11
1608681150000|2020-12-22 23:52:30|636.43|633.43|636.43|633.43|636.46|633.46|636.43|633.43|8
1608681160000|2020-12-22 23:52:40|636.46|633.46|636.72|633.72|636.72|633.72|636.45|633.45|23
1608681170000|2020-12-22 23:52:50|636.7|633.7|636.85|633.85|636.89|633.89|636.7|633.7|20
1608681180000|2020-12-22 23:53:00|636.89|633.89|636.92|633.92|636.95|633.95|636.75|633.75|35
1608681190000|2020-12-22 23:53:10|636.94|633.94|636.81|633.81|636.94|633.94|636.78|633.78|27
1608681200000|2020-12-22 23:53:20|636.82|633.82|636.8|633.8|636.82|633.82|636.72|633.72|14
1608681210000|2020-12-22 23:53:30|636.81|633.81|636.94|633.94|636.98|633.98|636.8|633.8|19
1608681220000|2020-12-22 23:53:40|636.92|633.92|637.1|634.1|637.1|634.1|636.92|633.92|16
1608681230000|2020-12-22 23:53:50|637.11|634.11|637.07|634.07|637.11|634.11|636.98|633.98|20
1608681240000|2020-12-22 23:54:00|637.08|634.08|637.09|634.09|637.11|634.11|637.06|634.06|15
1608681250000|2020-12-22 23:54:10|637.1|634.1|637.07|634.07|637.35|634.35|637.07|634.07|23
1608681260000|2020-12-22 23:54:20|637.06|634.06|637.01|634.01|637.06|634.06|637|634|20
1608681270000|2020-12-22 23:54:30|637|634|637|634|637.01|634.01|636.98|633.98|10
1608681280000|2020-12-22 23:54:40|636.99|633.99|636.96|633.96|637.07|634.07|636.95|633.95|21
1608681290000|2020-12-22 23:54:50|636.95|633.95|636.99|633.99|637.03|634.03|636.93|633.93|29
1608681300000|2020-12-22 23:55:00|637.01|634.01|637.11|634.11|637.13|634.13|637|634|17
1608681310000|2020-12-22 23:55:10|637.12|634.12|637.13|634.13|637.15|634.15|637.12|634.12|11
1608681320000|2020-12-22 23:55:20|637.12|634.12|636.96|633.96|637.14|634.14|636.93|633.93|25
1608681330000|2020-12-22 23:55:30|636.95|633.95|636.96|633.96|636.97|633.97|636.9|633.9|26
1608681340000|2020-12-22 23:55:40|636.94|633.94|636.98|633.98|637.03|634.03|636.94|633.94|22
1608681350000|2020-12-22 23:55:50|636.99|633.99|636.69|633.69|637.1|634.1|636.69|633.69|28
1608681360000|2020-12-22 23:56:00|636.7|633.7|636.57|633.57|636.7|633.7|636.57|633.57|15
1608681370000|2020-12-22 23:56:10|636.59|633.59|636.96|633.96|636.96|633.96|636.59|633.59|24
1608681380000|2020-12-22 23:56:20|636.92|633.92|636.78|633.78|636.92|633.92|636.78|633.78|22
1608681390000|2020-12-22 23:56:30|636.77|633.77|636.51|633.51|636.77|633.77|636.46|633.46|27
1608681400000|2020-12-22 23:56:40|636.52|633.52|636.52|633.52|636.57|633.57|636.5|633.5|18
1608681410000|2020-12-22 23:56:50|636.51|633.51|636.32|633.32|636.52|633.52|636.32|633.32|25
1608681420000|2020-12-22 23:57:00|636.35|633.35|636.54|633.54|636.59|633.59|636.33|633.33|22
1608681430000|2020-12-22 23:57:10|636.57|633.57|636.33|633.33|636.59|633.59|636.33|633.33|22
1608681440000|2020-12-22 23:57:20|636.34|633.34|636.48|633.48|636.49|633.49|636.29|633.29|21
1608681450000|2020-12-22 23:57:30|636.47|633.47|636.65|633.65|636.67|633.67|636.44|633.44|27
1608681460000|2020-12-22 23:57:40|636.66|633.66|636.78|633.78|636.8|633.8|636.65|633.65|24
1608681470000|2020-12-22 23:57:50|636.77|633.77|637.22|634.22|637.25|634.25|636.77|633.77|24
1608681480000|2020-12-22 23:58:00|637.24|634.24|637.57|634.57|637.58|634.58|637.24|634.24|22
1608681490000|2020-12-22 23:58:10|637.61|634.61|638.14|635.14|638.17|635.17|637.55|634.55|29
1608681500000|2020-12-22 23:58:20|638.16|635.16|638.76|635.76|638.77|635.77|638.16|635.16|31
1608681510000|2020-12-22 23:58:30|638.8|635.8|638.7|635.7|638.91|635.91|638.66|635.66|28
1608681520000|2020-12-22 23:58:40|638.71|635.71|638.93|635.93|638.94|635.94|638.69|635.69|23
1608681530000|2020-12-22 23:58:50|638.9|635.9|639.06|636.06|639.08|636.08|638.89|635.89|17
1608681540000|2020-12-22 23:59:00|639.01|636.01|638.91|635.91|639.05|636.05|638.87|635.87|32
1608681550000|2020-12-22 23:59:10|638.92|635.92|638.87|635.87|638.96|635.96|638.87|635.87|18
1608681560000|2020-12-22 23:59:20|638.88|635.88|639.17|636.17|639.17|636.17|638.88|635.88|20
1608681570000|2020-12-22 23:59:30|639.11|636.11|639.16|636.16|639.17|636.17|638.97|635.97|27
1608681580000|2020-12-22 23:59:40|639.15|636.15|639.13|636.13|639.21|636.21|639.05|636.05|30
1608681590000|2020-12-22 23:59:50|639.11|636.11|638.58|635.58|639.11|636.11|638.58|635.58|24
1608681600000|2020-12-23 00:00:00|638.56|635.56|638.85|635.85|638.86|635.86|638.51|635.51|27
1608681610000|2020-12-23 00:00:10|638.84|635.84|638.83|635.83|638.99|635.99|638.82|635.82|27
1608681620000|2020-12-23 00:00:20|638.81|635.81|638.76|635.76|638.84|635.84|638.76|635.76|23
1608681630000|2020-12-23 00:00:30|638.77|635.77|638.97|635.97|639|636|638.77|635.77|28
1608681640000|2020-12-23 00:00:40|638.99|635.99|639.32|636.32|639.32|636.32|638.89|635.89|29
1608681650000|2020-12-23 00:00:50|639.35|636.35|639.47|636.47|639.48|636.48|639.35|636.35|24
1608681660000|2020-12-23 00:01:00|639.52|636.52|639.46|636.46|639.52|636.52|639.46|636.46|19
1608681670000|2020-12-23 00:01:10|639.48|636.48|639.4|636.4|639.5|636.5|639.31|636.31|25
1608681680000|2020-12-23 00:01:20|639.37|636.37|639.16|636.16|639.4|636.4|639.09|636.09|27
1608681690000|2020-12-23 00:01:30|639.17|636.17|639.08|636.08|639.17|636.17|639.08|636.08|21
1608681700000|2020-12-23 00:01:40|639.05|636.05|638.47|635.47|639.08|636.08|638.44|635.44|27
1608681710000|2020-12-23 00:01:50|638.48|635.48|638.28|635.28|638.48|635.48|638.25|635.25|23
1608681720000|2020-12-23 00:02:00|638.27|635.27|638.25|635.25|638.31|635.31|638.16|635.16|22
1608681730000|2020-12-23 00:02:10|638.23|635.23|638.23|635.23|638.29|635.29|638.18|635.18|15
1608681740000|2020-12-23 00:02:20|638.28|635.28|638.09|635.09|638.31|635.31|638.09|635.09|19
1608681750000|2020-12-23 00:02:30|638.05|635.05|637.89|634.89|638.05|635.05|637.7|634.7|34
1608681760000|2020-12-23 00:02:40|637.93|634.93|638.17|635.17|638.17|635.17|637.91|634.91|31
1608681770000|2020-12-23 00:02:50|638.2|635.2|638.05|635.05|638.2|635.2|638.05|635.05|23
1608681780000|2020-12-23 00:03:00|638.04|635.04|637.86|634.86|638.05|635.05|637.84|634.84|27
1608681790000|2020-12-23 00:03:10|637.85|634.85|637.77|634.77|637.91|634.91|637.77|634.77|25
1608681800000|2020-12-23 00:03:20|637.72|634.72|637.28|634.28|637.72|634.72|637.26|634.26|29
1608681810000|2020-12-23 00:03:30|637.25|634.25|636.89|633.89|637.33|634.33|636.84|633.84|27
1608681820000|2020-12-23 00:03:40|636.88|633.88|636.7|633.7|636.88|633.88|636.62|633.62|16
1608681830000|2020-12-23 00:03:50|636.68|633.68|636.23|633.23|636.68|633.68|636.19|633.19|21
1608681840000|2020-12-23 00:04:00|636.24|633.24|636.13|633.13|636.24|633.24|636.13|633.13|15
1608681850000|2020-12-23 00:04:10|636.14|633.14|635.39|632.39|636.14|633.14|635.39|632.39|25
1608681860000|2020-12-23 00:04:20|635.38|632.38|635.62|632.62|635.67|632.67|635.22|632.22|31
1608681870000|2020-12-23 00:04:30|635.6|632.6|635.26|632.26|635.61|632.61|635.22|632.22|34
1608681880000|2020-12-23 00:04:40|635.24|632.24|635.19|632.19|635.27|632.27|635.19|632.19|25
1608681890000|2020-12-23 00:04:50|635.18|632.18|635.31|632.31|635.36|632.36|635.18|632.18|22
1608681900000|2020-12-23 00:05:00|635.33|632.33|635.45|632.45|635.45|632.45|635.33|632.33|24
1608681910000|2020-12-23 00:05:10|635.46|632.46|635.33|632.33|635.48|632.48|635.33|632.33|25
1608681920000|2020-12-23 00:05:20|635.34|632.34|635.04|632.04|635.34|632.34|635.03|632.03|22
1608681930000|2020-12-23 00:05:30|635.05|632.05|635.05|632.05|635.11|632.11|635.02|632.02|21
1608681940000|2020-12-23 00:05:40|635.02|632.02|635.04|632.04|635.06|632.06|634.96|631.96|19
1608681950000|2020-12-23 00:05:50|634.88|631.88|634.65|631.65|634.88|631.88|634.65|631.65|19
1608681960000|2020-12-23 00:06:00|634.68|631.68|634.67|631.67|634.75|631.75|634.67|631.67|25
1608681970000|2020-12-23 00:06:10|634.68|631.68|634.62|631.62|634.68|631.68|634.52|631.52|17
1608681980000|2020-12-23 00:06:20|634.61|631.61|634.44|631.44|634.62|631.62|634.44|631.44|12
1608681990000|2020-12-23 00:06:30|634.45|631.45|634.33|631.33|634.45|631.45|634.31|631.31|18
1608682000000|2020-12-23 00:06:40|634.35|631.35|634.44|631.44|634.47|631.47|634.35|631.35|19
1608682010000|2020-12-23 00:06:50|634.42|631.42|634.3|631.3|634.44|631.44|634.29|631.29|20
1608682020000|2020-12-23 00:07:00|634.31|631.31|634.37|631.37|634.37|631.37|634.3|631.3|30
1608682030000|2020-12-23 00:07:10|634.31|631.31|634.3|631.3|634.31|631.31|634.23|631.23|21
1608682040000|2020-12-23 00:07:20|634.29|631.29|634.27|631.27|634.31|631.31|634.25|631.25|19
1608682050000|2020-12-23 00:07:30|634.29|631.29|634.16|631.16|634.3|631.3|634.16|631.16|21
1608682060000|2020-12-23 00:07:40|634.15|631.15|634.07|631.07|634.17|631.17|634.07|631.07|18
1608682070000|2020-12-23 00:07:50|634|631|633.63|630.63|634.01|631.01|633.44|630.44|32
1608682080000|2020-12-23 00:08:00|633.62|630.62|633.96|630.96|634.05|631.05|633.62|630.62|30
1608682090000|2020-12-23 00:08:10|633.93|630.93|633.95|630.95|633.95|630.95|633.88|630.88|23
1608682100000|2020-12-23 00:08:20|633.96|630.96|633.95|630.95|633.96|630.96|633.93|630.93|7
1608682110000|2020-12-23 00:08:30|633.96|630.96|634.14|631.14|634.14|631.14|633.94|630.94|16
1608682120000|2020-12-23 00:08:40|634.16|631.16|634.33|631.33|634.36|631.36|634.16|631.16|20
1608682130000|2020-12-23 00:08:50|634.34|631.34|634.58|631.58|634.6|631.6|634.33|631.33|19
1608682140000|2020-12-23 00:09:00|634.62|631.62|635.28|632.28|635.28|632.28|634.62|631.62|31
1608682150000|2020-12-23 00:09:10|635.29|632.29|635.28|632.28|635.37|632.37|635.28|632.28|18
1608682160000|2020-12-23 00:09:20|635.27|632.27|634.9|631.9|635.27|632.27|634.89|631.89|21
1608682170000|2020-12-23 00:09:30|634.89|631.89|634.96|631.96|634.97|631.97|634.87|631.87|14
1608682180000|2020-12-23 00:09:40|634.97|631.97|634.89|631.89|634.97|631.97|634.88|631.88|13
1608682190000|2020-12-23 00:09:50|634.91|631.91|634.91|631.91|634.93|631.93|634.89|631.89|17
1608682200000|2020-12-23 00:10:00|634.93|631.93|634.81|631.81|634.94|631.94|634.81|631.81|11
1608682210000|2020-12-23 00:10:10|634.8|631.8|634.79|631.79|634.81|631.81|634.79|631.79|4
1608682220000|2020-12-23 00:10:20|634.72|631.72|634.66|631.66|634.72|631.72|634.65|631.65|9
1608682230000|2020-12-23 00:10:30|634.64|631.64|634.69|631.69|634.69|631.69|634.53|631.53|25
1608682240000|2020-12-23 00:10:40|634.68|631.68|634.69|631.69|634.74|631.74|634.68|631.68|11
1608682250000|2020-12-23 00:10:50|634.71|631.71|634.6|631.6|634.71|631.71|634.6|631.6|18
1608682260000|2020-12-23 00:11:00|634.61|631.61|634.64|631.64|634.66|631.66|634.6|631.6|11
1608682270000|2020-12-23 00:11:10|634.66|631.66|634.66|631.66|634.66|631.66|634.65|631.65|5
1608682280000|2020-12-23 00:11:20|634.65|631.65|635.13|632.13|635.14|632.14|634.65|631.65|26
1608682290000|2020-12-23 00:11:30|635.07|632.07|635.09|632.09|635.11|632.11|634.92|631.92|20
1608682300000|2020-12-23 00:11:40|635.03|632.03|635.36|632.36|635.45|632.45|635.03|632.03|20
1608682310000|2020-12-23 00:11:50|635.35|632.35|635.19|632.19|635.39|632.39|635.18|632.18|20
1608682320000|2020-12-23 00:12:00|635.21|632.21|635.36|632.36|635.36|632.36|635.21|632.21|23
1608682330000|2020-12-23 00:12:10|635.37|632.37|635.34|632.34|635.41|632.41|635.33|632.33|20
1608682340000|2020-12-23 00:12:20|635.33|632.33|635.28|632.28|635.34|632.34|635.28|632.28|20
1608682350000|2020-12-23 00:12:30|635.23|632.23|635.41|632.41|635.41|632.41|635.17|632.17|23
1608682360000|2020-12-23 00:12:40|635.39|632.39|635.43|632.43|635.5|632.5|635.39|632.39|14
1608682370000|2020-12-23 00:12:50|635.42|632.42|635.14|632.14|635.42|632.42|635.06|632.06|23
1608682380000|2020-12-23 00:13:00|635.08|632.08|634.93|631.93|635.19|632.19|634.93|631.93|24
1608682390000|2020-12-23 00:13:10|634.92|631.92|634.56|631.56|634.93|631.93|634.56|631.56|19
1608682400000|2020-12-23 00:13:20|634.57|631.57|634.56|631.56|634.6|631.6|634.51|631.51|11
1608682410000|2020-12-23 00:13:30|634.59|631.59|634.58|631.58|634.6|631.6|634.53|631.53|19
1608682420000|2020-12-23 00:13:40|634.57|631.57|634.7|631.7|634.7|631.7|634.57|631.57|19
1608682430000|2020-12-23 00:13:50|634.72|631.72|634.82|631.82|634.82|631.82|634.72|631.72|18
1608682440000|2020-12-23 00:14:00|634.8|631.8|635.26|632.26|635.26|632.26|634.8|631.8|29
1608682450000|2020-12-23 00:14:10|635.28|632.28|635.39|632.39|635.46|632.46|635.27|632.27|33
1608682460000|2020-12-23 00:14:20|635.37|632.37|635.56|632.56|635.58|632.58|635.32|632.32|30
1608682470000|2020-12-23 00:14:30|635.58|632.58|635.61|632.61|635.61|632.61|635.51|632.51|22
1608682480000|2020-12-23 00:14:40|635.62|632.62|635.4|632.4|635.62|632.62|635.38|632.38|21
1608682490000|2020-12-23 00:14:50|635.39|632.39|635.36|632.36|635.5|632.5|635.36|632.36|27
1608682500000|2020-12-23 00:15:00|635.37|632.37|635.45|632.45|635.54|632.54|635.37|632.37|26
1608682510000|2020-12-23 00:15:10|635.43|632.43|635.49|632.49|635.64|632.64|635.39|632.39|29
1608682520000|2020-12-23 00:15:20|635.47|632.47|635.39|632.39|635.47|632.47|635.34|632.34|26
1608682530000|2020-12-23 00:15:30|635.38|632.38|635.28|632.28|635.38|632.38|635.26|632.26|17
1608682540000|2020-12-23 00:15:40|635.29|632.29|635.43|632.43|635.45|632.45|635.29|632.29|32
1608682550000|2020-12-23 00:15:50|635.42|632.42|635.42|632.42|635.47|632.47|635.39|632.39|23
1608682560000|2020-12-23 00:16:00|635.41|632.41|635.37|632.37|635.46|632.46|635.3|632.3|23
1608682570000|2020-12-23 00:16:10|635.36|632.36|635.27|632.27|635.37|632.37|635.26|632.26|26
1608682580000|2020-12-23 00:16:20|635.28|632.28|635.21|632.21|635.29|632.29|635.2|632.2|16
1608682590000|2020-12-23 00:16:30|635.2|632.2|635.3|632.3|635.3|632.3|635.2|632.2|18
1608682600000|2020-12-23 00:16:40|635.32|632.32|635.26|632.26|635.33|632.33|635.26|632.26|17
1608682610000|2020-12-23 00:16:50|635.24|632.24|635.13|632.13|635.24|632.24|635.12|632.12|19
1608682620000|2020-12-23 00:17:00|635.11|632.11|635.16|632.16|635.17|632.17|635.11|632.11|15
1608682630000|2020-12-23 00:17:10|635.17|632.17|634.86|631.86|635.17|632.17|634.83|631.83|22
1608682640000|2020-12-23 00:17:20|634.87|631.87|634.79|631.79|634.88|631.88|634.76|631.76|17
1608682650000|2020-12-23 00:17:30|634.8|631.8|634.78|631.78|634.8|631.8|634.75|631.75|16
1608682660000|2020-12-23 00:17:40|634.79|631.79|634.92|631.92|634.96|631.96|634.77|631.77|21
1608682670000|2020-12-23 00:17:50|634.93|631.93|634.98|631.98|634.98|631.98|634.91|631.91|17
1608682680000|2020-12-23 00:18:00|634.97|631.97|634.93|631.93|634.97|631.97|634.87|631.87|22
1608682690000|2020-12-23 00:18:10|634.91|631.91|635.02|632.02|635.04|632.04|634.91|631.91|12
1608682700000|2020-12-23 00:18:20|635.01|632.01|635.25|632.25|635.25|632.25|635.01|632.01|21
1608682710000|2020-12-23 00:18:30|635.24|632.24|635.08|632.08|635.25|632.25|635.08|632.08|21
1608682720000|2020-12-23 00:18:40|635.09|632.09|635.1|632.1|635.13|632.13|635.08|632.08|12
1608682730000|2020-12-23 00:18:50|635.11|632.11|635.2|632.2|635.24|632.24|635.11|632.11|20
1608682740000|2020-12-23 00:19:00|635.19|632.19|635.09|632.09|635.21|632.21|635.03|632.03|24
1608682750000|2020-12-23 00:19:10|635.07|632.07|635.28|632.28|635.31|632.31|635.07|632.07|27
1608682760000|2020-12-23 00:19:20|635.27|632.27|635.2|632.2|635.33|632.33|635.19|632.19|23
1608682770000|2020-12-23 00:19:30|635.17|632.17|635.08|632.08|635.21|632.21|635.08|632.08|17
1608682780000|2020-12-23 00:19:40|635.09|632.09|635.18|632.18|635.23|632.23|635.06|632.06|22
1608682790000|2020-12-23 00:19:50|635.17|632.17|635.28|632.28|635.29|632.29|635.17|632.17|19
1608682800000|2020-12-23 00:20:00|635.26|632.26|635.12|632.12|635.31|632.31|635.12|632.12|23
1608682810000|2020-12-23 00:20:10|635.1|632.1|635.2|632.2|635.22|632.22|635.07|632.07|27
1608682820000|2020-12-23 00:20:20|635.21|632.21|635.27|632.27|635.27|632.27|635.14|632.14|19
1608682830000|2020-12-23 00:20:30|635.26|632.26|635.39|632.39|635.43|632.43|635.26|632.26|18
1608682840000|2020-12-23 00:20:40|635.38|632.38|635.52|632.52|635.52|632.52|635.38|632.38|20
1608682850000|2020-12-23 00:20:50|635.51|632.51|635.53|632.53|635.58|632.58|635.48|632.48|23
1608682860000|2020-12-23 00:21:00|635.52|632.52|635.4|632.4|635.57|632.57|635.4|632.4|22
1608682870000|2020-12-23 00:21:10|635.41|632.41|635.38|632.38|635.41|632.41|635.22|632.22|25
1608682880000|2020-12-23 00:21:20|635.41|632.41|635.44|632.44|635.44|632.44|635.37|632.37|21
1608682890000|2020-12-23 00:21:30|635.48|632.48|635.7|632.7|635.71|632.71|635.46|632.46|26
1608682900000|2020-12-23 00:21:40|635.71|632.71|635.54|632.54|635.72|632.72|635.54|632.54|20
1608682910000|2020-12-23 00:21:50|635.55|632.55|635.56|632.56|635.61|632.61|635.54|632.54|19
1608682920000|2020-12-23 00:22:00|635.59|632.59|635.62|632.62|635.63|632.63|635.57|632.57|20
1608682930000|2020-12-23 00:22:10|635.66|632.66|635.6|632.6|635.66|632.66|635.59|632.59|14
1608682940000|2020-12-23 00:22:20|635.61|632.61|635.62|632.62|635.64|632.64|635.59|632.59|19
1608682950000|2020-12-23 00:22:30|635.64|632.64|635.62|632.62|635.65|632.65|635.61|632.61|21
1608682960000|2020-12-23 00:22:40|635.61|632.61|635.54|632.54|635.62|632.62|635.53|632.53|9
1608682970000|2020-12-23 00:22:50|635.55|632.55|635.54|632.54|635.55|632.55|635.54|632.54|4
1608682980000|2020-12-23 00:23:00|635.53|632.53|635.39|632.39|635.54|632.54|635.39|632.39|14
1608682990000|2020-12-23 00:23:10|635.36|632.36|635.48|632.48|635.55|632.55|635.35|632.35|27
1608683000000|2020-12-23 00:23:20|635.5|632.5|635.6|632.6|635.62|632.62|635.5|632.5|17
1608683010000|2020-12-23 00:23:30|635.59|632.59|635.5|632.5|635.63|632.63|635.5|632.5|18
1608683020000|2020-12-23 00:23:40|635.49|632.49|635.51|632.51|635.57|632.57|635.48|632.48|24
1608683030000|2020-12-23 00:23:50|635.52|632.52|635.56|632.56|635.61|632.61|635.51|632.51|19
1608683040000|2020-12-23 00:24:00|635.59|632.59|635.44|632.44|635.59|632.59|635.44|632.44|26
1608683050000|2020-12-23 00:24:10|635.51|632.51|635.47|632.47|635.51|632.51|635.46|632.46|12
1608683060000|2020-12-23 00:24:20|635.48|632.48|635.58|632.58|635.58|632.58|635.48|632.48|9
1608683070000|2020-12-23 00:24:30|635.57|632.57|635.57|632.57|635.59|632.59|635.57|632.57|10
1608683080000|2020-12-23 00:24:40|635.56|632.56|635.48|632.48|635.58|632.58|635.46|632.46|29
1608683090000|2020-12-23 00:24:50|635.49|632.49|635.52|632.52|635.54|632.54|635.45|632.45|23
1608683100000|2020-12-23 00:25:00|635.51|632.51|635.54|632.54|635.63|632.63|635.45|632.45|27
1608683110000|2020-12-23 00:25:10|635.49|632.49|635.5|632.5|635.5|632.5|635.42|632.42|21
1608683120000|2020-12-23 00:25:20|635.48|632.48|635.56|632.56|635.56|632.56|635.48|632.48|19
1608683130000|2020-12-23 00:25:30|635.51|632.51|635.62|632.62|635.66|632.66|635.51|632.51|22
1608683140000|2020-12-23 00:25:40|635.61|632.61|635.61|632.61|635.65|632.65|635.53|632.53|23
1608683150000|2020-12-23 00:25:50|635.6|632.6|635.67|632.67|635.69|632.69|635.53|632.53|24
1608683160000|2020-12-23 00:26:00|635.66|632.66|636.15|633.15|636.15|633.15|635.64|632.64|26
1608683170000|2020-12-23 00:26:10|636.21|633.21|636.34|633.34|636.34|633.34|635.95|632.95|12
1608683180000|2020-12-23 00:26:20|636.46|633.46|636.55|633.55|636.65|633.65|636.45|633.45|31
1608683190000|2020-12-23 00:26:30|636.56|633.56|636.59|633.59|636.6|633.6|636.53|633.53|16
1608683200000|2020-12-23 00:26:40|636.58|633.58|636.48|633.48|636.63|633.63|636.48|633.48|17
1608683210000|2020-12-23 00:26:50|636.58|633.58|636.6|633.6|636.65|633.65|636.58|633.58|25
1608683220000|2020-12-23 00:27:00|636.63|633.63|636.52|633.52|636.63|633.63|636.48|633.48|17
1608683230000|2020-12-23 00:27:10|636.54|633.54|636.72|633.72|636.72|633.72|636.54|633.54|15
1608683240000|2020-12-23 00:27:20|636.7|633.7|636.76|633.76|636.76|633.76|636.7|633.7|3
1608683250000|2020-12-23 00:27:30|636.75|633.75|636.77|633.77|636.77|633.77|636.74|633.74|8
1608683260000|2020-12-23 00:27:40|636.75|633.75|636.71|633.71|636.81|633.81|636.71|633.71|14
1608683270000|2020-12-23 00:27:50|636.68|633.68|636.52|633.52|636.68|633.68|636.45|633.45|24
1608683280000|2020-12-23 00:28:00|636.54|633.54|636.54|633.54|636.56|633.56|636.51|633.51|19
1608683290000|2020-12-23 00:28:10|636.52|633.52|636.52|633.52|636.53|633.53|636.5|633.5|18
1608683300000|2020-12-23 00:28:20|636.53|633.53|636.6|633.6|636.61|633.61|636.52|633.52|11
1608683310000|2020-12-23 00:28:30|636.62|633.62|636.63|633.63|636.81|633.81|636.62|633.62|27
1608683320000|2020-12-23 00:28:40|636.64|633.64|636.77|633.77|636.77|633.77|636.64|633.64|24
1608683330000|2020-12-23 00:28:50|636.73|633.73|636.67|633.67|636.75|633.75|636.65|633.65|22
1608683340000|2020-12-23 00:29:00|636.66|633.66|636.68|633.68|636.68|633.68|636.66|633.66|3
1608683350000|2020-12-23 00:29:10|636.67|633.67|636.6|633.6|636.69|633.69|636.56|633.56|18
1608683360000|2020-12-23 00:29:20|636.63|633.63|636.62|633.62|636.71|633.71|636.56|633.56|25
1608683370000|2020-12-23 00:29:30|636.61|633.61|636.64|633.64|636.64|633.64|636.55|633.55|18
1608683380000|2020-12-23 00:29:40|636.63|633.63|636.65|633.65|636.67|633.67|636.56|633.56|17
1608683390000|2020-12-23 00:29:50|636.61|633.61|636.6|633.6|636.65|633.65|636.6|633.6|12
1608683400000|2020-12-23 00:30:00|636.59|633.59|636.52|633.52|636.6|633.6|636.51|633.51|18
1608683410000|2020-12-23 00:30:10|636.51|633.51|636.48|633.48|636.52|633.52|636.48|633.48|16
1608683420000|2020-12-23 00:30:20|636.47|633.47|636.15|633.15|636.48|633.48|636.15|633.15|19
1608683430000|2020-12-23 00:30:30|636.14|633.14|635.96|632.96|636.16|633.16|635.95|632.95|20
1608683440000|2020-12-23 00:30:40|635.95|632.95|635.75|632.75|635.96|632.96|635.73|632.73|23
1608683450000|2020-12-23 00:30:50|635.74|632.74|635.73|632.73|635.75|632.75|635.69|632.69|16
1608683460000|2020-12-23 00:31:00|635.71|632.71|635.55|632.55|635.74|632.74|635.55|632.55|19
1608683470000|2020-12-23 00:31:10|635.56|632.56|635.56|632.56|635.56|632.56|635.55|632.55|3
1608683480000|2020-12-23 00:31:20|635.55|632.55|635.33|632.33|635.55|632.55|635.33|632.33|16
1608683490000|2020-12-23 00:31:30|635.34|632.34|635.72|632.72|635.72|632.72|635.34|632.34|28
1608683500000|2020-12-23 00:31:40|635.75|632.75|635.79|632.79|635.84|632.84|635.73|632.73|18
1608683510000|2020-12-23 00:31:50|635.81|632.81|635.81|632.81|635.81|632.81|635.76|632.76|12
1608683520000|2020-12-23 00:32:00|635.8|632.8|635.74|632.74|635.8|632.8|635.74|632.74|14
1608683530000|2020-12-23 00:32:10|635.77|632.77|635.81|632.81|635.81|632.81|635.69|632.69|23
1608683540000|2020-12-23 00:32:20|635.86|632.86|636.05|633.05|636.05|633.05|635.85|632.85|13
1608683550000|2020-12-23 00:32:30|636.04|633.04|636.02|633.02|636.04|633.04|635.98|632.98|13
1608683560000|2020-12-23 00:32:40|636.08|633.08|635.95|632.95|636.09|633.09|635.93|632.93|13
1608683570000|2020-12-23 00:32:50|635.97|632.97|636.04|633.04|636.05|633.05|635.97|632.97|17
1608683580000|2020-12-23 00:33:00|636.03|633.03|636.05|633.05|636.05|633.05|635.99|632.99|21
1608683590000|2020-12-23 00:33:10|636.06|633.06|635.99|632.99|636.06|633.06|635.99|632.99|24
1608683600000|2020-12-23 00:33:20|636|633|636.13|633.13|636.13|633.13|635.99|632.99|25
1608683610000|2020-12-23 00:33:30|636.14|633.14|636.3|633.3|636.3|633.3|636.12|633.12|26
1608683620000|2020-12-23 00:33:40|636.32|633.32|636.53|633.53|636.6|633.6|636.32|633.32|14
1608683630000|2020-12-23 00:33:50|636.51|633.51|636.62|633.62|636.64|633.64|636.51|633.51|20
1608683640000|2020-12-23 00:34:00|636.59|633.59|636.68|633.68|636.87|633.87|636.58|633.58|26
1608683650000|2020-12-23 00:34:10|636.69|633.69|636.65|633.65|636.87|633.87|636.65|633.65|27
1608683660000|2020-12-23 00:34:20|636.62|633.62|636.62|633.62|636.64|633.64|636.41|633.41|25
1608683670000|2020-12-23 00:34:30|636.63|633.63|636.6|633.6|636.64|633.64|636.57|633.57|25
1608683680000|2020-12-23 00:34:40|636.61|633.61|636.65|633.65|636.65|633.65|636.59|633.59|13
1608683690000|2020-12-23 00:34:50|636.62|633.62|636.78|633.78|636.78|633.78|636.62|633.62|16
1608683700000|2020-12-23 00:35:00|636.79|633.79|636.9|633.9|636.94|633.94|636.75|633.75|24
1608683710000|2020-12-23 00:35:10|636.89|633.89|637.12|634.12|637.12|634.12|636.85|633.85|20
1608683720000|2020-12-23 00:35:20|637.13|634.13|637.17|634.17|637.17|634.17|637.01|634.01|26
1608683730000|2020-12-23 00:35:30|637.18|634.18|636.87|633.87|637.2|634.2|636.87|633.87|21
1608683740000|2020-12-23 00:35:40|637.08|634.08|637.17|634.17|637.18|634.18|637.08|634.08|10
1608683750000|2020-12-23 00:35:50|637.15|634.15|637.53|634.53|637.53|634.53|637.14|634.14|10
1608683760000|2020-12-23 00:36:00|637.55|634.55|637.37|634.37|637.57|634.57|637.35|634.35|15
1608683770000|2020-12-23 00:36:10|637.35|634.35|637.35|634.35|637.37|634.37|637.32|634.32|15
1608683780000|2020-12-23 00:36:20|637.36|634.36|637.18|634.18|637.36|634.36|637.14|634.14|14
1608683790000|2020-12-23 00:36:30|637.19|634.19|637.2|634.2|637.22|634.22|637.14|634.14|24
1608683800000|2020-12-23 00:36:40|637.21|634.21|637|634|637.21|634.21|636.98|633.98|25
1608683810000|2020-12-23 00:36:50|636.99|633.99|636.86|633.86|636.99|633.99|636.85|633.85|22
1608683820000|2020-12-23 00:37:00|636.85|633.85|636.77|633.77|636.85|633.85|636.74|633.74|22
1608683830000|2020-12-23 00:37:10|636.78|633.78|636.59|633.59|636.82|633.82|636.57|633.57|21
1608683840000|2020-12-23 00:37:20|636.57|633.57|636.58|633.58|636.6|633.6|636.57|633.57|25
1608683850000|2020-12-23 00:37:30|636.59|633.59|636.56|633.56|636.59|633.59|636.56|633.56|7
1608683860000|2020-12-23 00:37:40|636.57|633.57|636.36|633.36|636.58|633.58|636.36|633.36|19
1608683870000|2020-12-23 00:37:50|636.37|633.37|636.39|633.39|636.4|633.4|636.37|633.37|6
1608683880000|2020-12-23 00:38:00|636.4|633.4|636.34|633.34|636.4|633.4|636.34|633.34|11
1608683890000|2020-12-23 00:38:10|636.32|633.32|635.87|632.87|636.32|633.32|635.86|632.86|21
1608683900000|2020-12-23 00:38:20|635.86|632.86|635.61|632.61|635.86|632.86|635.61|632.61|21
1608683910000|2020-12-23 00:38:30|635.6|632.6|635.33|632.33|635.6|632.6|635.3|632.3|29
1608683920000|2020-12-23 00:38:40|635.31|632.31|635.33|632.33|635.34|632.34|635.27|632.27|15
1608683930000|2020-12-23 00:38:50|635.3|632.3|635.2|632.2|635.31|632.31|635.2|632.2|11
1608683940000|2020-12-23 00:39:00|635.21|632.21|635.34|632.34|635.36|632.36|635.21|632.21|19
1608683950000|2020-12-23 00:39:10|635.33|632.33|635.44|632.44|635.44|632.44|635.33|632.33|18
1608683960000|2020-12-23 00:39:20|635.42|632.42|635.47|632.47|635.48|632.48|635.41|632.41|20
1608683970000|2020-12-23 00:39:30|635.46|632.46|635.42|632.42|635.47|632.47|635.41|632.41|7
1608683980000|2020-12-23 00:39:40|635.41|632.41|635.39|632.39|635.43|632.43|635.38|632.38|13
1608683990000|2020-12-23 00:39:50|635.4|632.4|635.77|632.77|635.77|632.77|635.4|632.4|19
1608684000000|2020-12-23 00:40:00|635.73|632.73|636.15|633.15|636.16|633.16|635.65|632.65|32
1608684010000|2020-12-23 00:40:10|636.16|633.16|636.19|633.19|636.26|633.26|636.15|633.15|21
1608684020000|2020-12-23 00:40:20|636.22|633.22|636.04|633.04|636.22|633.22|636.04|633.04|27
1608684030000|2020-12-23 00:40:30|636.06|633.06|635.79|632.79|636.07|633.07|635.79|632.79|23
1608684040000|2020-12-23 00:40:40|635.78|632.78|635.62|632.62|635.79|632.79|635.61|632.61|26
1608684050000|2020-12-23 00:40:50|635.61|632.61|635.38|632.38|635.63|632.63|635.37|632.37|20
1608684060000|2020-12-23 00:41:00|635.41|632.41|635.68|632.68|635.69|632.69|635.41|632.41|21
1608684070000|2020-12-23 00:41:10|635.67|632.67|635.82|632.82|635.83|632.83|635.67|632.67|19
1608684080000|2020-12-23 00:41:20|635.83|632.83|635.59|632.59|635.83|632.83|635.53|632.53|18
1608684090000|2020-12-23 00:41:30|635.6|632.6|635.22|632.22|635.6|632.6|635.2|632.2|28
1608684100000|2020-12-23 00:41:40|635.23|632.23|635.61|632.61|635.61|632.61|635.23|632.23|18
1608684110000|2020-12-23 00:41:50|635.6|632.6|635.47|632.47|635.62|632.62|635.47|632.47|23
1608684120000|2020-12-23 00:42:00|635.48|632.48|635.59|632.59|635.59|632.59|635.45|632.45|16
1608684130000|2020-12-23 00:42:10|635.6|632.6|635.7|632.7|635.71|632.71|635.59|632.59|24
1608684140000|2020-12-23 00:42:20|635.69|632.69|635.62|632.62|635.7|632.7|635.58|632.58|15
1608684150000|2020-12-23 00:42:30|635.63|632.63|635.63|632.63|635.64|632.64|635.6|632.6|7
1608684160000|2020-12-23 00:42:40|635.62|632.62|635.58|632.58|635.63|632.63|635.55|632.55|12
1608684170000|2020-12-23 00:42:50|635.57|632.57|635.24|632.24|635.57|632.57|635.24|632.24|19
1608684180000|2020-12-23 00:43:00|635.25|632.25|635.15|632.15|635.25|632.25|635.15|632.15|13
1608684190000|2020-12-23 00:43:10|635.13|632.13|635.27|632.27|635.27|632.27|635.12|632.12|24
1608684200000|2020-12-23 00:43:20|635.26|632.26|635.21|632.21|635.26|632.26|635.19|632.19|18
1608684210000|2020-12-23 00:43:30|635.2|632.2|635.17|632.17|635.21|632.21|635.16|632.16|20
1608684220000|2020-12-23 00:43:40|635.18|632.18|635.04|632.04|635.18|632.18|635.03|632.03|13
1608684230000|2020-12-23 00:43:50|635.03|632.03|634.91|631.91|635.04|632.04|634.89|631.89|9
1608684240000|2020-12-23 00:44:00|634.92|631.92|635.06|632.06|635.08|632.08|634.88|631.88|25
1608684250000|2020-12-23 00:44:10|635.04|632.04|634.8|631.8|635.04|632.04|634.79|631.79|22
1608684260000|2020-12-23 00:44:20|634.79|631.79|635|632|635.02|632.02|634.79|631.79|22
1608684270000|2020-12-23 00:44:30|634.99|631.99|634.8|631.8|634.99|631.99|634.71|631.71|21
1608684280000|2020-12-23 00:44:40|634.83|631.83|634.7|631.7|634.83|631.83|634.65|631.65|28
1608684290000|2020-12-23 00:44:50|634.69|631.69|634.94|631.94|634.94|631.94|634.68|631.68|28
1608684300000|2020-12-23 00:45:00|634.98|631.98|635.23|632.23|635.24|632.24|634.93|631.93|25
1608684310000|2020-12-23 00:45:10|635.24|632.24|635.11|632.11|635.26|632.26|635.11|632.11|18
1608684320000|2020-12-23 00:45:20|635.1|632.1|635.07|632.07|635.1|632.1|635.04|632.04|26
1608684330000|2020-12-23 00:45:30|635.08|632.08|635|632|635.08|632.08|634.98|631.98|18
1608684340000|2020-12-23 00:45:40|634.99|631.99|634.82|631.82|634.99|631.99|634.81|631.81|19
1608684350000|2020-12-23 00:45:50|634.81|631.81|634.87|631.87|634.88|631.88|634.8|631.8|17
1608684360000|2020-12-23 00:46:00|634.86|631.86|635.1|632.1|635.16|632.16|634.85|631.85|24
1608684370000|2020-12-23 00:46:10|635.12|632.12|635.5|632.5|635.55|632.55|635.1|632.1|23
1608684380000|2020-12-23 00:46:20|635.53|632.53|635.48|632.48|635.53|632.53|635.27|632.27|33
1608684390000|2020-12-23 00:46:30|635.47|632.47|635.32|632.32|635.47|632.47|635.32|632.32|16
1608684400000|2020-12-23 00:46:40|635.34|632.34|635.36|632.36|635.36|632.36|635.22|632.22|34
1608684410000|2020-12-23 00:46:50|635.34|632.34|635.65|632.65|635.65|632.65|635.34|632.34|9
1608684420000|2020-12-23 00:47:00|635.63|632.63|636.07|633.07|636.08|633.08|635.63|632.63|25
1608684430000|2020-12-23 00:47:10|636.01|633.01|636.1|633.1|636.12|633.12|635.98|632.98|23
1608684440000|2020-12-23 00:47:20|636.09|633.09|636.24|633.24|636.29|633.29|636.09|633.09|22
1608684450000|2020-12-23 00:47:30|636.23|633.23|636.17|633.17|636.27|633.27|636.17|633.17|27
1608684460000|2020-12-23 00:47:40|636.18|633.18|636.19|633.19|636.25|633.25|636.17|633.17|18
1608684470000|2020-12-23 00:47:50|636.2|633.2|636.08|633.08|636.23|633.23|636.05|633.05|26
1608684480000|2020-12-23 00:48:00|636.07|633.07|635.92|632.92|636.09|633.09|635.89|632.89|21
1608684490000|2020-12-23 00:48:10|635.9|632.9|635.98|632.98|635.99|632.99|635.88|632.88|29
1608684500000|2020-12-23 00:48:20|635.99|632.99|635.96|632.96|635.99|632.99|635.94|632.94|26
1608684510000|2020-12-23 00:48:30|635.93|632.93|636.06|633.06|636.08|633.08|635.92|632.92|19
1608684520000|2020-12-23 00:48:40|636.04|633.04|635.98|632.98|636.07|633.07|635.97|632.97|21
1608684530000|2020-12-23 00:48:50|636|633|636.01|633.01|636.01|633.01|635.94|632.94|10
1608684540000|2020-12-23 00:49:00|636.04|633.04|635.96|632.96|636.08|633.08|635.96|632.96|22
1608684550000|2020-12-23 00:49:10|635.95|632.95|635.92|632.92|635.95|632.95|635.9|632.9|20
1608684560000|2020-12-23 00:49:20|635.93|632.93|635.95|632.95|635.95|632.95|635.93|632.93|4
1608684570000|2020-12-23 00:49:30|635.94|632.94|635.97|632.97|635.97|632.97|635.91|632.91|16
1608684580000|2020-12-23 00:49:40|635.96|632.96|636.08|633.08|636.08|633.08|635.96|632.96|24
1608684590000|2020-12-23 00:49:50|636.12|633.12|636.28|633.28|636.31|633.31|636.12|633.12|20
1608684600000|2020-12-23 00:50:00|636.29|633.29|636.28|633.28|636.29|633.29|636.26|633.26|10
1608684610000|2020-12-23 00:50:10|636.29|633.29|636.23|633.23|636.29|633.29|636.23|633.23|10
1608684620000|2020-12-23 00:50:20|636.24|633.24|636.54|633.54|636.54|633.54|636.23|633.23|20
1608684630000|2020-12-23 00:50:30|636.52|633.52|636.64|633.64|636.64|633.64|636.49|633.49|6
1608684640000|2020-12-23 00:50:40|636.63|633.63|636.63|633.63|636.68|633.68|636.62|633.62|12
1608684650000|2020-12-23 00:50:50|636.62|633.62|636.45|633.45|636.62|633.62|636.45|633.45|17
1608684660000|2020-12-23 00:51:00|636.44|633.44|636.2|633.2|636.45|633.45|636.2|633.2|18
1608684670000|2020-12-23 00:51:10|636.19|633.19|635.96|632.96|636.2|633.2|635.95|632.95|14
1608684680000|2020-12-23 00:51:20|635.95|632.95|635.95|632.95|635.95|632.95|635.92|632.92|16
1608684690000|2020-12-23 00:51:30|635.96|632.96|635.95|632.95|635.98|632.98|635.94|632.94|17
1608684700000|2020-12-23 00:51:40|635.92|632.92|635.91|632.91|635.92|632.92|635.85|632.85|19
1608684710000|2020-12-23 00:51:50|635.92|632.92|635.81|632.81|635.98|632.98|635.81|632.81|18
1608684720000|2020-12-23 00:52:00|635.83|632.83|636.23|633.23|636.24|633.24|635.82|632.82|26
1608684730000|2020-12-23 00:52:10|636.26|633.26|636.14|633.14|636.27|633.27|636.13|633.13|21
1608684740000|2020-12-23 00:52:20|636.15|633.15|636.18|633.18|636.18|633.18|636.14|633.14|22
1608684750000|2020-12-23 00:52:30|636.17|633.17|636.09|633.09|636.18|633.18|636.08|633.08|13
1608684760000|2020-12-23 00:52:40|636.08|633.08|636.14|633.14|636.19|633.19|636.08|633.08|18
1608684770000|2020-12-23 00:52:50|636.15|633.15|636.29|633.29|636.29|633.29|636.13|633.13|30
1608684780000|2020-12-23 00:53:00|636.26|633.26|636.56|633.56|636.6|633.6|636.26|633.26|35
1608684790000|2020-12-23 00:53:10|636.58|633.58|636.8|633.8|636.84|633.84|636.56|633.56|23
1608684800000|2020-12-23 00:53:20|636.83|633.83|636.78|633.78|636.88|633.88|636.76|633.76|14
1608684810000|2020-12-23 00:53:30|636.75|633.75|636.77|633.77|636.82|633.82|636.64|633.64|23
1608684820000|2020-12-23 00:53:40|636.76|633.76|637.02|634.02|637.09|634.09|636.76|633.76|18
1608684830000|2020-12-23 00:53:50|637.06|634.06|637.53|634.53|637.53|634.53|637.06|634.06|15
1608684840000|2020-12-23 00:54:00|637.56|634.56|637.82|634.82|637.82|634.82|637.56|634.56|26
1608684850000|2020-12-23 00:54:10|637.79|634.79|637.96|634.96|637.96|634.96|637.79|634.79|9
1608684860000|2020-12-23 00:54:20|638.05|635.05|638.49|635.49|638.52|635.52|638.05|635.05|20
1608684870000|2020-12-23 00:54:30|638.52|635.52|638.43|635.43|638.53|635.53|638.37|635.37|30
1608684880000|2020-12-23 00:54:40|638.44|635.44|638.29|635.29|638.44|635.44|638.21|635.21|22
1608684890000|2020-12-23 00:54:50|638.3|635.3|638.57|635.57|638.57|635.57|638.3|635.3|20
1608684900000|2020-12-23 00:55:00|638.56|635.56|638.5|635.5|638.56|635.56|638.5|635.5|10
1608684910000|2020-12-23 00:55:10|638.49|635.49|638.45|635.45|638.49|635.49|638.43|635.43|10
1608684920000|2020-12-23 00:55:20|638.46|635.46|638.48|635.48|638.48|635.48|638.46|635.46|13
1608684930000|2020-12-23 00:55:30|638.47|635.47|638.18|635.18|638.47|635.47|638.15|635.15|26
1608684940000|2020-12-23 00:55:40|638.2|635.2|638.39|635.39|638.39|635.39|638.2|635.2|22
1608684950000|2020-12-23 00:55:50|638.41|635.41|638.56|635.56|638.65|635.65|638.41|635.41|30
1608684960000|2020-12-23 00:56:00|638.55|635.55|638.41|635.41|638.55|635.55|638.4|635.4|11
1608684970000|2020-12-23 00:56:10|638.43|635.43|638.41|635.41|638.47|635.47|638.33|635.33|21
1608684980000|2020-12-23 00:56:20|638.42|635.42|638.51|635.51|638.56|635.56|638.42|635.42|25
1608684990000|2020-12-23 00:56:30|638.52|635.52|638.32|635.32|638.52|635.52|638.32|635.32|27
1608685000000|2020-12-23 00:56:40|638.33|635.33|638.4|635.4|638.43|635.43|638.3|635.3|18
1608685010000|2020-12-23 00:56:50|638.39|635.39|638.39|635.39|638.42|635.42|638.36|635.36|10
1608685020000|2020-12-23 00:57:00|638.4|635.4|638.2|635.2|638.4|635.4|638.2|635.2|15
1608685030000|2020-12-23 00:57:10|638.22|635.22|638.13|635.13|638.22|635.22|638.11|635.11|9
1608685040000|2020-12-23 00:57:20|638.12|635.12|638.03|635.03|638.13|635.13|638.01|635.01|8
1608685050000|2020-12-23 00:57:30|638.05|635.05|638.18|635.18|638.2|635.2|638.03|635.03|15
1608685060000|2020-12-23 00:57:40|638.21|635.21|638.47|635.47|638.51|635.51|638.21|635.21|21
1608685070000|2020-12-23 00:57:50|638.5|635.5|638.5|635.5|638.52|635.52|638.5|635.5|10
1608685080000|2020-12-23 00:58:00|638.48|635.48|638.54|635.54|638.63|635.63|638.45|635.45|10
1608685090000|2020-12-23 00:58:10|638.53|635.53|638.58|635.58|638.58|635.58|638.47|635.47|21
1608685100000|2020-12-23 00:58:20|638.57|635.57|638.84|635.84|638.84|635.84|638.54|635.54|13
1608685110000|2020-12-23 00:58:30|638.85|635.85|639.01|636.01|639.01|636.01|638.83|635.83|10
1608685120000|2020-12-23 00:58:40|639.05|636.05|638.97|635.97|639.1|636.1|638.87|635.87|20
1608685130000|2020-12-23 00:58:50|638.96|635.96|638.96|635.96|638.97|635.97|638.88|635.88|18
1608685140000|2020-12-23 00:59:00|638.97|635.97|639.35|636.35|639.35|636.35|638.96|635.96|22
1608685150000|2020-12-23 00:59:10|639.36|636.36|639.83|636.83|639.83|636.83|639.36|636.36|23
1608685160000|2020-12-23 00:59:20|639.78|636.78|639.7|636.7|639.78|636.78|639.6|636.6|24
1608685170000|2020-12-23 00:59:30|639.69|636.69|639.34|636.34|639.7|636.7|639.33|636.33|31
1608685180000|2020-12-23 00:59:40|639.33|636.33|639.3|636.3|639.34|636.34|639.3|636.3|21
1608685190000|2020-12-23 00:59:50|639.31|636.31|639.32|636.32|639.32|636.32|639.26|636.26|19
1608685200000|2020-12-23 01:00:00|639.29|636.29|639.53|636.53|639.53|636.53|639.26|636.26|30
1608685210000|2020-12-23 01:00:10|639.5|636.5|639.51|636.51|639.51|636.51|639.49|636.49|8
1608685220000|2020-12-23 01:00:20|639.5|636.5|639.48|636.48|639.51|636.51|639.47|636.47|7
1608685230000|2020-12-23 01:00:30|639.49|636.49|639.4|636.4|639.5|636.5|639.4|636.4|9
1608685240000|2020-12-23 01:00:40|639.37|636.37|638.99|635.99|639.37|636.37|638.99|635.99|19
1608685250000|2020-12-23 01:00:50|639.01|636.01|638.89|635.89|639.02|636.02|638.83|635.83|16
1608685260000|2020-12-23 01:01:00|638.88|635.88|638.88|635.88|638.91|635.91|638.86|635.86|19
1608685270000|2020-12-23 01:01:10|638.96|635.96|638.03|635.03|639|636|638.03|635.03|30
1608685280000|2020-12-23 01:01:20|638.04|635.04|637.63|634.63|638.04|635.04|637.59|634.59|28
1608685290000|2020-12-23 01:01:30|637.62|634.62|637.08|634.08|637.62|634.62|637.03|634.03|30
1608685300000|2020-12-23 01:01:40|637.1|634.1|637.04|634.04|637.18|634.18|637.03|634.03|27
1608685310000|2020-12-23 01:01:50|637.05|634.05|637.2|634.2|637.49|634.49|636.92|633.92|34
1608685320000|2020-12-23 01:02:00|637.17|634.17|637.05|634.05|637.18|634.18|637.05|634.05|33
1608685330000|2020-12-23 01:02:10|637.04|634.04|636.92|633.92|637.06|634.06|636.92|633.92|20
1608685340000|2020-12-23 01:02:20|636.97|633.97|637.07|634.07|637.07|634.07|636.89|633.89|14
1608685350000|2020-12-23 01:02:30|637.02|634.02|637.05|634.05|637.08|634.08|636.82|633.82|31
1608685360000|2020-12-23 01:02:40|637.02|634.02|637.13|634.13|637.21|634.21|637.02|634.02|29
1608685370000|2020-12-23 01:02:50|637.15|634.15|637|634|637.22|634.22|637|634|32
1608685380000|2020-12-23 01:03:00|636.97|633.97|637.11|634.11|637.13|634.13|636.9|633.9|26
1608685390000|2020-12-23 01:03:10|637.1|634.1|637.23|634.23|637.24|634.24|637.08|634.08|24
1608685400000|2020-12-23 01:03:20|637.24|634.24|637.41|634.41|637.47|634.47|637.24|634.24|21
1608685410000|2020-12-23 01:03:30|637.4|634.4|637.35|634.35|637.41|634.41|637.34|634.34|22
1608685420000|2020-12-23 01:03:40|637.36|634.36|637.59|634.59|637.59|634.59|637.33|634.33|28
1608685430000|2020-12-23 01:03:50|637.66|634.66|638.19|635.19|638.29|635.29|637.65|634.65|31
1608685440000|2020-12-23 01:04:00|638.18|635.18|638.1|635.1|638.28|635.28|638.08|635.08|30
1608685450000|2020-12-23 01:04:10|638.11|635.11|638.12|635.12|638.15|635.15|638.06|635.06|29
1608685460000|2020-12-23 01:04:20|638.13|635.13|638.06|635.06|638.22|635.22|638.02|635.02|31
1608685470000|2020-12-23 01:04:30|638.05|635.05|637.99|634.99|638.09|635.09|637.97|634.97|16
1608685480000|2020-12-23 01:04:40|637.97|634.97|638.11|635.11|638.13|635.13|637.97|634.97|31
1608685490000|2020-12-23 01:04:50|638.08|635.08|637.84|634.84|638.11|635.11|637.84|634.84|28
1608685500000|2020-12-23 01:05:00|637.85|634.85|637.91|634.91|637.92|634.92|637.8|634.8|26
1608685510000|2020-12-23 01:05:10|637.9|634.9|638.51|635.51|638.51|635.51|637.9|634.9|29
1608685520000|2020-12-23 01:05:20|638.57|635.57|638.9|635.9|639.02|636.02|638.57|635.57|30
1608685530000|2020-12-23 01:05:30|638.88|635.88|639.28|636.28|639.3|636.3|638.82|635.82|31
1608685540000|2020-12-23 01:05:40|639.26|636.26|639.35|636.35|639.38|636.38|639.26|636.26|23
1608685550000|2020-12-23 01:05:50|639.37|636.37|639.33|636.33|639.37|636.37|639.15|636.15|31
1608685560000|2020-12-23 01:06:00|639.31|636.31|639.04|636.04|639.33|636.33|638.93|635.93|27
1608685570000|2020-12-23 01:06:10|639.08|636.08|639.17|636.17|639.38|636.38|639.08|636.08|24
1608685580000|2020-12-23 01:06:20|639.16|636.16|638.93|635.93|639.28|636.28|638.93|635.93|26
1608685590000|2020-12-23 01:06:30|638.87|635.87|638.72|635.72|638.93|635.93|638.64|635.64|34
1608685600000|2020-12-23 01:06:40|638.73|635.73|638.5|635.5|638.73|635.73|638.48|635.48|27
1608685610000|2020-12-23 01:06:50|638.51|635.51|638.48|635.48|638.55|635.55|638.45|635.45|32
1608685620000|2020-12-23 01:07:00|638.47|635.47|638.04|635.04|638.48|635.48|638.04|635.04|28
1608685630000|2020-12-23 01:07:10|638.03|635.03|638.06|635.06|638.22|635.22|637.99|634.99|33
1608685640000|2020-12-23 01:07:20|638.11|635.11|638.43|635.43|638.43|635.43|638.11|635.11|33
1608685650000|2020-12-23 01:07:30|638.41|635.41|638.39|635.39|638.5|635.5|638.36|635.36|20
1608685660000|2020-12-23 01:07:40|638.34|635.34|638.12|635.12|638.37|635.37|638.11|635.11|19
1608685670000|2020-12-23 01:07:50|638.13|635.13|638.25|635.25|638.32|635.32|638.13|635.13|26
1608685680000|2020-12-23 01:08:00|638.23|635.23|638.25|635.25|638.25|635.25|638.17|635.17|26
1608685690000|2020-12-23 01:08:10|638.21|635.21|638.31|635.31|638.31|635.31|638.21|635.21|20
1608685700000|2020-12-23 01:08:20|638.29|635.29|638.31|635.31|638.34|635.34|638.27|635.27|21
1608685710000|2020-12-23 01:08:30|638.27|635.27|638.08|635.08|638.32|635.32|638.06|635.06|31
1608685720000|2020-12-23 01:08:40|638.05|635.05|638.21|635.21|638.21|635.21|638.05|635.05|21
1608685730000|2020-12-23 01:08:50|638.22|635.22|638.05|635.05|638.23|635.23|638.04|635.04|17
1608685740000|2020-12-23 01:09:00|638.07|635.07|637.85|634.85|638.1|635.1|637.85|634.85|14
1608685750000|2020-12-23 01:09:10|637.86|634.86|637.75|634.75|637.86|634.86|637.71|634.71|28
1608685760000|2020-12-23 01:09:20|637.76|634.76|637.68|634.68|637.8|634.8|637.67|634.67|28
1608685770000|2020-12-23 01:09:30|637.66|634.66|637.48|634.48|637.66|634.66|637.47|634.47|26
1608685780000|2020-12-23 01:09:40|637.49|634.49|637.16|634.16|637.52|634.52|637.16|634.16|29
1608685790000|2020-12-23 01:09:50|637.14|634.14|637.13|634.13|637.16|634.16|637.07|634.07|18
1608685800000|2020-12-23 01:10:00|637.12|634.12|636.82|633.82|637.12|634.12|636.82|633.82|20
1608685810000|2020-12-23 01:10:10|636.81|633.81|636.64|633.64|636.81|633.81|636.64|633.64|15
1608685820000|2020-12-23 01:10:20|636.65|633.65|636.62|633.62|636.65|633.65|636.59|633.59|9
1608685830000|2020-12-23 01:10:30|636.6|633.6|636.6|633.6|636.64|633.64|636.58|633.58|12
1608685840000|2020-12-23 01:10:40|636.56|633.56|636.32|633.32|636.56|633.56|636.22|633.22|22
1608685850000|2020-12-23 01:10:50|636.36|633.36|636.25|633.25|636.4|633.4|636.25|633.25|16
1608685860000|2020-12-23 01:11:00|636.24|633.24|636.04|633.04|636.24|633.24|636.03|633.03|29
1608685870000|2020-12-23 01:11:10|636.05|633.05|636.24|633.24|636.25|633.25|636.05|633.05|22
1608685880000|2020-12-23 01:11:20|636.18|633.18|636.3|633.3|636.35|633.35|636.18|633.18|16
1608685890000|2020-12-23 01:11:30|636.24|633.24|636.25|633.25|636.29|633.29|636.2|633.2|25
1608685900000|2020-12-23 01:11:40|636.26|633.26|636.01|633.01|636.27|633.27|635.99|632.99|24
1608685910000|2020-12-23 01:11:50|636|633|636.26|633.26|636.26|633.26|636|633|20
1608685920000|2020-12-23 01:12:00|636.24|633.24|636.39|633.39|636.47|633.47|636.24|633.24|15
1608685930000|2020-12-23 01:12:10|636.38|633.38|636.59|633.59|636.59|633.59|636.38|633.38|21
1608685940000|2020-12-23 01:12:20|636.6|633.6|636.72|633.72|636.75|633.75|636.6|633.6|9
1608685950000|2020-12-23 01:12:30|636.75|633.75|636.64|633.64|636.75|633.75|636.62|633.62|17
1608685960000|2020-12-23 01:12:40|636.57|633.57|636.49|633.49|636.58|633.58|636.46|633.46|20
1608685970000|2020-12-23 01:12:50|636.48|633.48|636.29|633.29|636.5|633.5|636.29|633.29|8
1608685980000|2020-12-23 01:13:00|636.26|633.26|635.93|632.93|636.26|633.26|635.93|632.93|32
1608685990000|2020-12-23 01:13:10|635.95|632.95|635.67|632.67|636.12|633.12|635.66|632.66|30
1608686000000|2020-12-23 01:13:20|635.66|632.66|635.03|632.03|635.75|632.75|635.03|632.03|29
1608686010000|2020-12-23 01:13:30|635.02|632.02|634.88|631.88|635.04|632.04|634.88|631.88|14
1608686020000|2020-12-23 01:13:40|634.87|631.87|634.78|631.78|634.91|631.91|634.78|631.78|13
1608686030000|2020-12-23 01:13:50|634.77|631.77|634.73|631.73|634.79|631.79|634.73|631.73|10
1608686040000|2020-12-23 01:14:00|634.72|631.72|634.72|631.72|634.72|631.72|634.54|631.54|21
1608686050000|2020-12-23 01:14:10|634.7|631.7|634.27|631.27|634.7|631.7|634.2|631.2|30
1608686060000|2020-12-23 01:14:20|634.22|631.22|633.31|630.31|634.22|631.22|633.29|630.29|29
1608686070000|2020-12-23 01:14:30|633.3|630.3|633.54|630.54|633.54|630.54|633.05|630.05|26
1608686080000|2020-12-23 01:14:40|633.57|630.57|632.91|629.91|633.98|630.98|632.91|629.91|30
1608686090000|2020-12-23 01:14:50|632.9|629.9|632.33|629.33|632.9|629.9|632.25|629.25|21
1608686100000|2020-12-23 01:15:00|632.31|629.31|632.74|629.74|633.09|630.09|632.24|629.24|30
1608686110000|2020-12-23 01:15:10|632.72|629.72|633.09|630.09|633.09|630.09|632.69|629.69|24
1608686120000|2020-12-23 01:15:20|633.11|630.11|633.61|630.61|633.62|630.62|633.11|630.11|24
1608686130000|2020-12-23 01:15:30|633.59|630.59|633.04|630.04|633.59|630.59|632.92|629.92|27
1608686140000|2020-12-23 01:15:40|633|630|633.06|630.06|633.12|630.12|632.98|629.98|26
1608686150000|2020-12-23 01:15:50|633.09|630.09|633.05|630.05|633.13|630.13|633.02|630.02|15
1608686160000|2020-12-23 01:16:00|633.1|630.1|632.65|629.65|633.13|630.13|632.62|629.62|29
1608686170000|2020-12-23 01:16:10|632.67|629.67|632.52|629.52|632.68|629.68|632.39|629.39|24
1608686180000|2020-12-23 01:16:20|632.53|629.53|632.95|629.95|632.96|629.96|632.48|629.48|25
1608686190000|2020-12-23 01:16:30|632.91|629.91|632.67|629.67|632.95|629.95|632.58|629.58|27
1608686200000|2020-12-23 01:16:40|632.68|629.68|632.3|629.3|632.72|629.72|632.3|629.3|24
1608686210000|2020-12-23 01:16:50|632.25|629.25|632.22|629.22|632.25|629.25|632.18|629.18|7
1608686220000|2020-12-23 01:17:00|632.23|629.23|632.15|629.15|632.24|629.24|632.15|629.15|10
1608686230000|2020-12-23 01:17:10|632.14|629.14|632.14|629.14|632.14|629.14|632.12|629.12|9
1608686240000|2020-12-23 01:17:20|632.13|629.13|631.97|628.97|632.14|629.14|631.97|628.97|8
1608686250000|2020-12-23 01:17:30|631.96|628.96|631.71|628.71|632.05|629.05|631.63|628.63|30
1608686260000|2020-12-23 01:17:40|631.73|628.73|631.27|628.27|631.77|628.77|631.27|628.27|27
1608686270000|2020-12-23 01:17:50|631.25|628.25|631.48|628.48|631.56|628.56|631.16|628.16|33
1608686280000|2020-12-23 01:18:00|631.47|628.47|630.53|627.53|631.48|628.48|630.45|627.45|33
1608686290000|2020-12-23 01:18:10|630.52|627.52|629.58|626.58|630.69|627.69|629.57|626.57|16
1608686300000|2020-12-23 01:18:20|629.57|626.57|629.49|626.49|629.6|626.6|629.39|626.39|27
1608686310000|2020-12-23 01:18:30|629.54|626.54|629.54|626.54|629.65|626.65|629.52|626.52|22
1608686320000|2020-12-23 01:18:40|629.52|626.52|629.76|626.76|629.77|626.77|629.52|626.52|19
1608686330000|2020-12-23 01:18:50|629.75|626.75|629.97|626.97|629.98|626.98|629.51|626.51|32
1608686340000|2020-12-23 01:19:00|629.96|626.96|629.31|626.31|630.05|627.05|629.29|626.29|29
1608686350000|2020-12-23 01:19:10|629.32|626.32|630.17|627.17|630.2|627.2|629.31|626.31|30
1608686360000|2020-12-23 01:19:20|630.16|627.16|630.48|627.48|630.51|627.51|630.15|627.15|27
1608686370000|2020-12-23 01:19:30|630.41|627.41|630.36|627.36|630.44|627.44|630.3|627.3|30
1608686380000|2020-12-23 01:19:40|630.33|627.33|630.15|627.15|630.5|627.5|630.1|627.1|31
1608686390000|2020-12-23 01:19:50|630.14|627.14|629.97|626.97|630.15|627.15|629.83|626.83|24
1608686400000|2020-12-23 01:20:00|629.94|626.94|630.21|627.21|630.21|627.21|629.83|626.83|22
1608686410000|2020-12-23 01:20:10|630.23|627.23|630.82|627.82|630.85|627.85|630.23|627.23|25
1608686420000|2020-12-23 01:20:20|630.87|627.87|630.98|627.98|631.05|628.05|630.73|627.73|24
1608686430000|2020-12-23 01:20:30|630.96|627.96|631.12|628.12|631.2|628.2|630.96|627.96|26
1608686440000|2020-12-23 01:20:40|631.09|628.09|631.35|628.35|631.35|628.35|631.08|628.08|19
1608686450000|2020-12-23 01:20:50|631.37|628.37|631.43|628.43|631.54|628.54|631.37|628.37|22
1608686460000|2020-12-23 01:21:00|631.4|628.4|631.12|628.12|631.44|628.44|630.91|627.91|31
1608686470000|2020-12-23 01:21:10|631.13|628.13|630.83|627.83|631.16|628.16|630.83|627.83|25
1608686480000|2020-12-23 01:21:20|630.82|627.82|630.72|627.72|630.83|627.83|630.72|627.72|15
1608686490000|2020-12-23 01:21:30|630.76|627.76|630.74|627.74|630.77|627.77|630.74|627.74|6
1608686500000|2020-12-23 01:21:40|630.71|627.71|631.04|628.04|631.04|628.04|630.71|627.71|14
1608686510000|2020-12-23 01:21:50|631.07|628.07|631.06|628.06|631.12|628.12|631.03|628.03|20
1608686520000|2020-12-23 01:22:00|631.04|628.04|630.75|627.75|631.06|628.06|630.74|627.74|25
1608686530000|2020-12-23 01:22:10|630.74|627.74|630.57|627.57|630.77|627.77|630.56|627.56|27
1608686540000|2020-12-23 01:22:20|630.59|627.59|630.58|627.58|630.59|627.59|630.51|627.51|18
1608686550000|2020-12-23 01:22:30|630.59|627.59|630.66|627.66|630.73|627.73|630.59|627.59|29
1608686560000|2020-12-23 01:22:40|630.65|627.65|630.7|627.7|630.89|627.89|630.65|627.65|26
1608686570000|2020-12-23 01:22:50|630.71|627.71|630.62|627.62|630.84|627.84|630.62|627.62|26
1608686580000|2020-12-23 01:23:00|630.6|627.6|630.61|627.61|630.65|627.65|630.59|627.59|20
1608686590000|2020-12-23 01:23:10|630.6|627.6|630.56|627.56|630.6|627.6|630.56|627.56|7
1608686600000|2020-12-23 01:23:20|630.57|627.57|630.39|627.39|630.57|627.57|630.39|627.39|16
1608686610000|2020-12-23 01:23:30|630.35|627.35|630.49|627.49|630.6|627.6|630.35|627.35|27
1608686620000|2020-12-23 01:23:40|630.48|627.48|630.33|627.33|630.53|627.53|630.29|627.29|18
1608686630000|2020-12-23 01:23:50|630.31|627.31|630.28|627.28|630.36|627.36|630.26|627.26|29
1608686640000|2020-12-23 01:24:00|630.27|627.27|630.21|627.21|630.27|627.27|630.15|627.15|27
1608686650000|2020-12-23 01:24:10|630.19|627.19|630.26|627.26|630.26|627.26|629.75|626.75|33
1608686660000|2020-12-23 01:24:20|630.29|627.29|630.46|627.46|630.48|627.48|630.25|627.25|28
1608686670000|2020-12-23 01:24:30|630.45|627.45|630.51|627.51|630.59|627.59|630.42|627.42|24
1608686680000|2020-12-23 01:24:40|630.49|627.49|630.72|627.72|630.74|627.74|630.48|627.48|28
1608686690000|2020-12-23 01:24:50|630.68|627.68|630.74|627.74|630.76|627.76|630.66|627.66|21
1608686700000|2020-12-23 01:25:00|630.73|627.73|630.43|627.43|630.74|627.74|630.41|627.41|24
1608686710000|2020-12-23 01:25:10|630.41|627.41|630.26|627.26|630.41|627.41|630.23|627.23|22
1608686720000|2020-12-23 01:25:20|630.25|627.25|630.35|627.35|630.36|627.36|630.23|627.23|27
1608686730000|2020-12-23 01:25:30|630.34|627.34|629.96|626.96|630.34|627.34|629.96|626.96|29
1608686740000|2020-12-23 01:25:40|629.95|626.95|629.85|626.85|629.95|626.95|629.73|626.73|24
1608686750000|2020-12-23 01:25:50|629.84|626.84|630.1|627.1|630.11|627.11|629.84|626.84|21
1608686760000|2020-12-23 01:26:00|630.08|627.08|630.56|627.56|630.64|627.64|630.08|627.08|33
1608686770000|2020-12-23 01:26:10|630.58|627.58|630.65|627.65|630.7|627.7|630.58|627.58|25
1608686780000|2020-12-23 01:26:20|630.64|627.64|630.59|627.59|630.67|627.67|630.49|627.49|28
1608686790000|2020-12-23 01:26:30|630.58|627.58|630.46|627.46|630.58|627.58|630.4|627.4|13
1608686800000|2020-12-23 01:26:40|630.45|627.45|630.48|627.48|630.51|627.51|630.35|627.35|20
1608686810000|2020-12-23 01:26:50|630.47|627.47|630.56|627.56|630.59|627.59|630.47|627.47|21
1608686820000|2020-12-23 01:27:00|630.57|627.57|630.69|627.69|630.69|627.69|630.57|627.57|21
1608686830000|2020-12-23 01:27:10|630.72|627.72|630.89|627.89|630.94|627.94|630.72|627.72|23
1608686840000|2020-12-23 01:27:20|630.88|627.88|631.03|628.03|631.03|628.03|630.88|627.88|24
1608686850000|2020-12-23 01:27:30|631.04|628.04|630.96|627.96|631.05|628.05|630.96|627.96|14
1608686860000|2020-12-23 01:27:40|630.95|627.95|630.9|627.9|630.95|627.95|630.77|627.77|29
1608686870000|2020-12-23 01:27:50|630.89|627.89|630.68|627.68|630.9|627.9|630.67|627.67|13
1608686880000|2020-12-23 01:28:00|630.67|627.67|630.76|627.76|630.8|627.8|630.66|627.66|21
1608686890000|2020-12-23 01:28:10|630.75|627.75|631.27|628.27|631.28|628.28|630.75|627.75|29
1608686900000|2020-12-23 01:28:20|631.28|628.28|631.36|628.36|631.36|628.36|631.28|628.28|16
1608686910000|2020-12-23 01:28:30|631.45|628.45|631.56|628.56|631.56|628.56|631.43|628.43|14
1608686920000|2020-12-23 01:28:40|631.58|628.58|631.61|628.61|631.61|628.61|631.55|628.55|22
1608686930000|2020-12-23 01:28:50|631.6|628.6|631.6|628.6|631.61|628.61|631.6|628.6|11
1608686940000|2020-12-23 01:29:00|631.61|628.61|631.64|628.64|631.64|628.64|631.59|628.59|6
1608686950000|2020-12-23 01:29:10|631.61|628.61|631.35|628.35|631.64|628.64|631.35|628.35|21
1608686960000|2020-12-23 01:29:20|631.36|628.36|631.28|628.28|631.36|628.36|631.1|628.1|23
1608686970000|2020-12-23 01:29:30|631.37|628.37|631.42|628.42|631.43|628.43|631.34|628.34|24
1608686980000|2020-12-23 01:29:40|631.37|628.37|631.31|628.31|631.38|628.38|631.31|628.31|19
1608686990000|2020-12-23 01:29:50|631.32|628.32|631.09|628.09|631.32|628.32|631.08|628.08|18
1608687000000|2020-12-23 01:30:00|631.1|628.1|631.05|628.05|631.16|628.16|631.04|628.04|23
1608687010000|2020-12-23 01:30:10|631.04|628.04|631.2|628.2|631.26|628.26|631.04|628.04|25
1608687020000|2020-12-23 01:30:20|631.25|628.25|631.42|628.42|631.42|628.42|631.22|628.22|30
1608687030000|2020-12-23 01:30:30|631.44|628.44|631.31|628.31|631.46|628.46|631.31|628.31|30
1608687040000|2020-12-23 01:30:40|631.32|628.32|631.38|628.38|631.38|628.38|631.3|628.3|20
1608687050000|2020-12-23 01:30:50|631.39|628.39|631.42|628.42|631.46|628.46|631.35|628.35|23
1608687060000|2020-12-23 01:31:00|631.41|628.41|631.41|628.41|631.43|628.43|631.36|628.36|20
1608687070000|2020-12-23 01:31:10|631.42|628.42|631.41|628.41|631.52|628.52|631.4|628.4|27
1608687080000|2020-12-23 01:31:20|631.4|628.4|631.4|628.4|631.41|628.41|631.38|628.38|9
1608687090000|2020-12-23 01:31:30|631.42|628.42|631.28|628.28|631.46|628.46|631.28|628.28|27
1608687100000|2020-12-23 01:31:40|631.25|628.25|631.2|628.2|631.29|628.29|631.2|628.2|13
1608687110000|2020-12-23 01:31:50|631.21|628.21|631.21|628.21|631.22|628.22|631.19|628.19|9
1608687120000|2020-12-23 01:32:00|631.2|628.2|631.49|628.49|631.49|628.49|631.2|628.2|23
1608687130000|2020-12-23 01:32:10|631.5|628.5|631.34|628.34|631.5|628.5|631.27|628.27|29
1608687140000|2020-12-23 01:32:20|631.33|628.33|631.26|628.26|631.34|628.34|631.26|628.26|17
1608687150000|2020-12-23 01:32:30|631.27|628.27|631.21|628.21|631.31|628.31|631.17|628.17|17
1608687160000|2020-12-23 01:32:40|631.2|628.2|631.14|628.14|631.21|628.21|631.13|628.13|6
1608687170000|2020-12-23 01:32:50|631.15|628.15|631.1|628.1|631.16|628.16|631.07|628.07|22
1608687180000|2020-12-23 01:33:00|631.11|628.11|631.26|628.26|631.27|628.27|631.1|628.1|17
1608687190000|2020-12-23 01:33:10|631.25|628.25|631.24|628.24|631.3|628.3|631.23|628.23|10
1608687200000|2020-12-23 01:33:20|631.23|628.23|631.09|628.09|631.23|628.23|631.08|628.08|15
1608687210000|2020-12-23 01:33:30|631.1|628.1|630.88|627.88|631.1|628.1|630.88|627.88|23
1608687220000|2020-12-23 01:33:40|630.87|627.87|630.58|627.58|630.87|627.87|630.58|627.58|30
1608687230000|2020-12-23 01:33:50|630.59|627.59|630.68|627.68|630.68|627.68|630.42|627.42|25
1608687240000|2020-12-23 01:34:00|630.66|627.66|630.26|627.26|630.68|627.68|630.26|627.26|31
1608687250000|2020-12-23 01:34:10|630.29|627.29|629.87|626.87|630.31|627.31|629.87|626.87|26
1608687260000|2020-12-23 01:34:20|629.85|626.85|629.51|626.51|629.95|626.95|629.51|626.51|28
1608687270000|2020-12-23 01:34:30|629.48|626.48|629.01|626.01|629.48|626.48|629.01|626.01|28
1608687280000|2020-12-23 01:34:40|628.98|625.98|628.75|625.75|629|626|628.43|625.43|35
1608687290000|2020-12-23 01:34:50|628.72|625.72|629.28|626.28|629.32|626.32|628.72|625.72|36
1608687300000|2020-12-23 01:35:00|629.25|626.25|629.09|626.09|629.25|626.25|629.09|626.09|25
1608687310000|2020-12-23 01:35:10|629.1|626.1|629.03|626.03|629.1|626.1|629|626|26
1608687320000|2020-12-23 01:35:20|629.02|626.02|628.38|625.38|629.09|626.09|628.38|625.38|35
1608687330000|2020-12-23 01:35:30|628.41|625.41|628.49|625.49|628.51|625.51|628.21|625.21|35
1608687340000|2020-12-23 01:35:40|628.52|625.52|628.06|625.06|628.64|625.64|628.05|625.05|30
1608687350000|2020-12-23 01:35:50|628.08|625.08|628.35|625.35|628.43|625.43|627.93|624.93|30
1608687360000|2020-12-23 01:36:00|628.36|625.36|628.43|625.43|628.43|625.43|628.22|625.22|24
1608687370000|2020-12-23 01:36:10|628.44|625.44|628.69|625.69|628.72|625.72|628.44|625.44|25
1608687380000|2020-12-23 01:36:20|628.68|625.68|628.57|625.57|628.68|625.68|628.43|625.43|32
1608687390000|2020-12-23 01:36:30|628.56|625.56|628.62|625.62|628.62|625.62|628.5|625.5|24
1608687400000|2020-12-23 01:36:40|628.61|625.61|628.54|625.54|628.61|625.61|628.52|625.52|24
1608687410000|2020-12-23 01:36:50|628.53|625.53|628.52|625.52|628.61|625.61|628.5|625.5|21
1608687420000|2020-12-23 01:37:00|628.53|625.53|628.56|625.56|628.57|625.57|628.51|625.51|23
1608687430000|2020-12-23 01:37:10|628.58|625.58|628.71|625.71|628.71|625.71|628.58|625.58|21
1608687440000|2020-12-23 01:37:20|628.72|625.72|628.66|625.66|628.78|625.78|628.63|625.63|17
1608687450000|2020-12-23 01:37:30|628.64|625.64|628.66|625.66|628.67|625.67|628.64|625.64|13
1608687460000|2020-12-23 01:37:40|628.67|625.67|628.66|625.66|628.68|625.68|628.66|625.66|25
1608687470000|2020-12-23 01:37:50|628.67|625.67|628.97|625.97|628.98|625.98|628.67|625.67|28
1608687480000|2020-12-23 01:38:00|628.99|625.99|629.29|626.29|629.38|626.38|628.99|625.99|23
1608687490000|2020-12-23 01:38:10|629.28|626.28|629.42|626.42|629.46|626.46|629.27|626.27|27
1608687500000|2020-12-23 01:38:20|629.44|626.44|629.64|626.64|629.66|626.66|629.37|626.37|25
1608687510000|2020-12-23 01:38:30|629.63|626.63|629.75|626.75|629.81|626.81|629.62|626.62|23
1608687520000|2020-12-23 01:38:40|629.76|626.76|629.76|626.76|629.8|626.8|629.75|626.75|14
1608687530000|2020-12-23 01:38:50|629.77|626.77|630.07|627.07|630.07|627.07|629.76|626.76|17
1608687540000|2020-12-23 01:39:00|630.09|627.09|630.13|627.13|630.32|627.32|630.08|627.08|23
1608687550000|2020-12-23 01:39:10|630.09|627.09|629.92|626.92|630.09|627.09|629.87|626.87|16
1608687560000|2020-12-23 01:39:20|629.94|626.94|630.41|627.41|630.42|627.42|629.92|626.92|22
1608687570000|2020-12-23 01:39:30|630.4|627.4|630.23|627.23|630.4|627.4|630.12|627.12|29
1608687580000|2020-12-23 01:39:40|630.2|627.2|630.11|627.11|630.22|627.22|630.11|627.11|26
1608687590000|2020-12-23 01:39:50|630.13|627.13|630.12|627.12|630.16|627.16|630.1|627.1|22
1608687600000|2020-12-23 01:40:00|630.13|627.13|630.03|627.03|630.13|627.13|630.01|627.01|19
1608687610000|2020-12-23 01:40:10|630.04|627.04|629.74|626.74|630.04|627.04|629.71|626.71|21
1608687620000|2020-12-23 01:40:20|629.7|626.7|629.51|626.51|629.75|626.75|629.41|626.41|30
1608687630000|2020-12-23 01:40:30|629.45|626.45|629.24|626.24|629.53|626.53|629.24|626.24|21
1608687640000|2020-12-23 01:40:40|629.25|626.25|628.3|625.3|629.26|626.26|628.3|625.3|30
1608687650000|2020-12-23 01:40:50|628.31|625.31|628.14|625.14|628.31|625.31|628.06|625.06|31
1608687660000|2020-12-23 01:41:00|628.21|625.21|628.14|625.14|628.25|625.25|628.13|625.13|18
1608687670000|2020-12-23 01:41:10|628.13|625.13|627.98|624.98|628.15|625.15|627.98|624.98|21
1608687680000|2020-12-23 01:41:20|627.97|624.97|627.52|624.52|627.98|624.98|627.23|624.23|21
1608687690000|2020-12-23 01:41:30|627.5|624.5|627.69|624.69|627.69|624.69|627.35|624.35|31
1608687700000|2020-12-23 01:41:40|627.65|624.65|627.68|624.68|627.75|624.75|627.63|624.63|33
1608687710000|2020-12-23 01:41:50|627.56|624.56|627.89|624.89|627.9|624.9|627.53|624.53|29
1608687720000|2020-12-23 01:42:00|627.83|624.83|627.83|624.83|627.83|624.83|627.64|624.64|30
1608687730000|2020-12-23 01:42:10|627.84|624.84|627.9|624.9|627.94|624.94|627.84|624.84|23
1608687740000|2020-12-23 01:42:20|627.92|624.92|628.31|625.31|628.38|625.38|627.89|624.89|31
1608687750000|2020-12-23 01:42:30|628.28|625.28|628.32|625.32|628.33|625.33|628.28|625.28|27
1608687760000|2020-12-23 01:42:40|628.3|625.3|628.43|625.43|628.48|625.48|628.3|625.3|23
1608687770000|2020-12-23 01:42:50|628.46|625.46|628.26|625.26|628.54|625.54|628.2|625.2|29
1608687780000|2020-12-23 01:43:00|628.27|625.27|628.83|625.83|628.85|625.85|628.26|625.26|28
1608687790000|2020-12-23 01:43:10|628.84|625.84|628.78|625.78|628.84|625.84|628.69|625.69|25
1608687800000|2020-12-23 01:43:20|628.79|625.79|628.82|625.82|629|626|628.78|625.78|27
1608687810000|2020-12-23 01:43:30|628.81|625.81|629.09|626.09|629.09|626.09|628.71|625.71|25
1608687820000|2020-12-23 01:43:40|629.1|626.1|629.04|626.04|629.12|626.12|628.95|625.95|28
1608687830000|2020-12-23 01:43:50|629.03|626.03|629.11|626.11|629.13|626.13|629.02|626.02|24
1608687840000|2020-12-23 01:44:00|629.1|626.1|629.24|626.24|629.24|626.24|629.07|626.07|21
1608687850000|2020-12-23 01:44:10|629.25|626.25|629.26|626.26|629.28|626.28|629.24|626.24|15
1608687860000|2020-12-23 01:44:20|629.23|626.23|629.4|626.4|629.41|626.41|629.23|626.23|19
1608687870000|2020-12-23 01:44:30|629.39|626.39|629.73|626.73|629.73|626.73|629.39|626.39|15
1608687880000|2020-12-23 01:44:40|629.74|626.74|629.68|626.68|629.82|626.82|629.68|626.68|16
1608687890000|2020-12-23 01:44:50|629.69|626.69|629.68|626.68|629.71|626.71|629.68|626.68|18
1608687900000|2020-12-23 01:45:00|629.69|626.69|628.81|625.81|629.69|626.69|628.81|625.81|33
1608687910000|2020-12-23 01:45:10|628.77|625.77|628.69|625.69|628.92|625.92|628.64|625.64|32
1608687920000|2020-12-23 01:45:20|628.67|625.67|628.63|625.63|628.71|625.71|628.62|625.62|25
1608687930000|2020-12-23 01:45:30|628.64|625.64|628.89|625.89|628.93|625.93|628.64|625.64|23
1608687940000|2020-12-23 01:45:40|628.85|625.85|628.81|625.81|628.97|625.97|628.74|625.74|29
1608687950000|2020-12-23 01:45:50|628.8|625.8|628.98|625.98|629|626|628.8|625.8|27
1608687960000|2020-12-23 01:46:00|628.99|625.99|628.98|625.98|629.01|626.01|628.89|625.89|26
1608687970000|2020-12-23 01:46:10|629.02|626.02|629.27|626.27|629.39|626.39|629.02|626.02|25
1608687980000|2020-12-23 01:46:20|629.28|626.28|629.46|626.46|629.51|626.51|629.28|626.28|25
1608687990000|2020-12-23 01:46:30|629.47|626.47|629.45|626.45|629.5|626.5|629.36|626.36|32
1608688000000|2020-12-23 01:46:40|629.44|626.44|629.46|626.46|629.51|626.51|629.38|626.38|26
1608688010000|2020-12-23 01:46:50|629.5|626.5|629.75|626.75|629.79|626.79|629.47|626.47|22
1608688020000|2020-12-23 01:47:00|629.77|626.77|629.91|626.91|629.93|626.93|629.75|626.75|26
1608688030000|2020-12-23 01:47:10|629.9|626.9|630.01|627.01|630.06|627.06|629.9|626.9|27
1608688040000|2020-12-23 01:47:20|629.99|626.99|630.07|627.07|630.12|627.12|629.99|626.99|23
1608688050000|2020-12-23 01:47:30|630.08|627.08|630.25|627.25|630.29|627.29|630.08|627.08|20
1608688060000|2020-12-23 01:47:40|630.26|627.26|630.71|627.71|630.73|627.73|630.26|627.26|17
1608688070000|2020-12-23 01:47:50|630.68|627.68|630.71|627.71|630.72|627.72|630.66|627.66|23
1608688080000|2020-12-23 01:48:00|630.7|627.7|630.94|627.94|630.95|627.95|630.7|627.7|18
1608688090000|2020-12-23 01:48:10|630.95|627.95|631.14|628.14|631.25|628.25|630.92|627.92|25
1608688100000|2020-12-23 01:48:20|631.13|628.13|631.25|628.25|631.25|628.25|631.13|628.13|21
1608688110000|2020-12-23 01:48:30|631.24|628.24|630.87|627.87|631.24|628.24|630.87|627.87|27
1608688120000|2020-12-23 01:48:40|630.85|627.85|630.86|627.86|630.86|627.86|630.81|627.81|12
1608688130000|2020-12-23 01:48:50|630.84|627.84|630.81|627.81|630.88|627.88|630.8|627.8|23
1608688140000|2020-12-23 01:49:00|630.83|627.83|630.85|627.85|630.92|627.92|630.82|627.82|19
1608688150000|2020-12-23 01:49:10|630.86|627.86|630.94|627.94|630.95|627.95|630.83|627.83|19
1608688160000|2020-12-23 01:49:20|630.95|627.95|630.61|627.61|630.95|627.95|630.54|627.54|29
1608688170000|2020-12-23 01:49:30|630.59|627.59|630.3|627.3|630.63|627.63|630.3|627.3|23
1608688180000|2020-12-23 01:49:40|630.41|627.41|629.59|626.59|630.58|627.58|629.57|626.57|28
1608688190000|2020-12-23 01:49:50|629.61|626.61|629.74|626.74|629.74|626.74|629.57|626.57|21
1608688200000|2020-12-23 01:50:00|629.75|626.75|629.64|626.64|629.79|626.79|629.63|626.63|30
1608688210000|2020-12-23 01:50:10|629.7|626.7|629.58|626.58|629.74|626.74|629.58|626.58|17
1608688220000|2020-12-23 01:50:20|629.57|626.57|629.53|626.53|629.59|626.59|629.41|626.41|30
1608688230000|2020-12-23 01:50:30|629.49|626.49|629.48|626.48|629.53|626.53|629.38|626.38|25
1608688240000|2020-12-23 01:50:40|629.49|626.49|628.86|625.86|629.49|626.49|628.83|625.83|29
1608688250000|2020-12-23 01:50:50|628.89|625.89|629.01|626.01|629.17|626.17|628.86|625.86|24
1608688260000|2020-12-23 01:51:00|628.96|625.96|628.82|625.82|629.03|626.03|628.77|625.77|17
1608688270000|2020-12-23 01:51:10|628.77|625.77|628.88|625.88|628.92|625.92|628.74|625.74|13
1608688280000|2020-12-23 01:51:20|629|626|628.69|625.69|629|626|628.52|625.52|22
1608688290000|2020-12-23 01:51:30|628.7|625.7|628.82|625.82|628.82|625.82|628.69|625.69|15
1608688300000|2020-12-23 01:51:40|628.81|625.81|628.7|625.7|628.83|625.83|628.59|625.59|26
1608688310000|2020-12-23 01:51:50|628.71|625.71|628.72|625.72|628.73|625.73|628.7|625.7|17
1608688320000|2020-12-23 01:52:00|628.73|625.73|628.75|625.75|628.84|625.84|628.67|625.67|26
1608688330000|2020-12-23 01:52:10|628.76|625.76|628.93|625.93|628.96|625.96|628.74|625.74|22
1608688340000|2020-12-23 01:52:20|628.97|625.97|628.75|625.75|629|626|628.72|625.72|21
1608688350000|2020-12-23 01:52:30|628.73|625.73|628.38|625.38|628.73|625.73|628.38|625.38|18
1608688360000|2020-12-23 01:52:40|628.39|625.39|628.34|625.34|628.39|625.39|628.33|625.33|21
1608688370000|2020-12-23 01:52:50|628.35|625.35|628.42|625.42|628.42|625.42|628.33|625.33|19
1608688380000|2020-12-23 01:53:00|628.41|625.41|628.6|625.6|628.6|625.6|628.36|625.36|24
1608688390000|2020-12-23 01:53:10|628.56|625.56|628.99|625.99|628.99|625.99|628.54|625.54|18
1608688400000|2020-12-23 01:53:20|628.97|625.97|628.93|625.93|628.97|625.97|628.85|625.85|24
1608688410000|2020-12-23 01:53:30|628.92|625.92|629.18|626.18|629.22|626.22|628.92|625.92|28
1608688420000|2020-12-23 01:53:40|629.17|626.17|629.09|626.09|629.17|626.17|628.97|625.97|26
1608688430000|2020-12-23 01:53:50|629.11|626.11|629.32|626.32|629.4|626.4|629.11|626.11|20
1608688440000|2020-12-23 01:54:00|629.31|626.31|629.23|626.23|629.35|626.35|629.16|626.16|25
1608688450000|2020-12-23 01:54:10|629.25|626.25|629.49|626.49|629.5|626.5|629.23|626.23|18
1608688460000|2020-12-23 01:54:20|629.48|626.48|629.09|626.09|629.48|626.48|629.09|626.09|20
1608688470000|2020-12-23 01:54:30|629.13|626.13|629.21|626.21|629.22|626.22|629.09|626.09|17
1608688480000|2020-12-23 01:54:40|629.22|626.22|629.38|626.38|629.55|626.55|629.22|626.22|18
1608688490000|2020-12-23 01:54:50|629.41|626.41|629.56|626.56|629.6|626.6|629.37|626.37|22
1608688500000|2020-12-23 01:55:00|629.58|626.58|629.55|626.55|629.6|626.6|629.45|626.45|23
1608688510000|2020-12-23 01:55:10|629.56|626.56|629.48|626.48|629.56|626.56|629.48|626.48|17
1608688520000|2020-12-23 01:55:20|629.5|626.5|629.14|626.14|629.5|626.5|629.13|626.13|30
1608688530000|2020-12-23 01:55:30|629.02|626.02|629.13|626.13|629.22|626.22|629|626|22
1608688540000|2020-12-23 01:55:40|629.15|626.15|628.78|625.78|629.15|626.15|628.72|625.72|26
1608688550000|2020-12-23 01:55:50|628.76|625.76|628.77|625.77|628.79|625.79|628.75|625.75|15
1608688560000|2020-12-23 01:56:00|628.8|625.8|629.06|626.06|629.06|626.06|628.78|625.78|12
1608688570000|2020-12-23 01:56:10|629.03|626.03|629.01|626.01|629.03|626.03|628.99|625.99|14
1608688580000|2020-12-23 01:56:20|629.12|626.12|629.13|626.13|629.15|626.15|629.11|626.11|9
1608688590000|2020-12-23 01:56:30|629.12|626.12|629.12|626.12|629.13|626.13|629.12|626.12|5
1608688600000|2020-12-23 01:56:40|629.14|626.14|628.99|625.99|629.14|626.14|628.99|625.99|9
1608688610000|2020-12-23 01:56:50|628.97|625.97|628.91|625.91|628.98|625.98|628.84|625.84|20
1608688620000|2020-12-23 01:57:00|628.93|625.93|628.79|625.79|628.93|625.93|628.78|625.78|11
1608688630000|2020-12-23 01:57:10|628.77|625.77|628.72|625.72|628.78|625.78|628.72|625.72|12
1608688640000|2020-12-23 01:57:20|628.67|625.67|628.68|625.68|628.71|625.71|628.66|625.66|13
1608688650000|2020-12-23 01:57:30|628.64|625.64|628.62|625.62|628.72|625.72|628.62|625.62|13
1608688660000|2020-12-23 01:57:40|628.63|625.63|628.51|625.51|628.63|625.63|628.51|625.51|7
1608688670000|2020-12-23 01:57:50|628.42|625.42|628.45|625.45|628.45|625.45|628.42|625.42|5
1608688680000|2020-12-23 01:58:00|628.42|625.42|628.5|625.5|628.5|625.5|628.4|625.4|10
1608688690000|2020-12-23 01:58:10|628.52|625.52|628.54|625.54|628.57|625.57|628.5|625.5|10
1608688700000|2020-12-23 01:58:20|628.55|625.55|628.72|625.72|628.73|625.73|628.54|625.54|16
1608688710000|2020-12-23 01:58:30|628.73|625.73|628.8|625.8|628.9|625.9|628.73|625.73|22
1608688720000|2020-12-23 01:58:40|628.79|625.79|628.76|625.76|628.8|625.8|628.75|625.75|20
1608688730000|2020-12-23 01:58:50|628.75|625.75|628.54|625.54|628.77|625.77|628.53|625.53|21
1608688740000|2020-12-23 01:59:00|628.56|625.56|628.75|625.75|628.77|625.77|628.56|625.56|22
1608688750000|2020-12-23 01:59:10|628.76|625.76|628.72|625.72|628.81|625.81|628.71|625.71|19
1608688760000|2020-12-23 01:59:20|628.71|625.71|628.9|625.9|628.97|625.97|628.71|625.71|24
1608688770000|2020-12-23 01:59:30|628.91|625.91|628.86|625.86|628.94|625.94|628.85|625.85|17
1608688780000|2020-12-23 01:59:40|628.85|625.85|628.71|625.71|628.85|625.85|628.71|625.71|20
1608688790000|2020-12-23 01:59:50|628.7|625.7|628.65|625.65|628.71|625.71|628.65|625.65|13
1608688800000|2020-12-23 02:00:00|628.6|625.6|628.37|625.37|628.61|625.61|628.37|625.37|23
1608688810000|2020-12-23 02:00:10|628.36|625.36|628.4|625.4|628.44|625.44|628.36|625.36|22
1608688820000|2020-12-23 02:00:20|628.41|625.41|628.19|625.19|628.45|625.45|628.19|625.19|18
1608688830000|2020-12-23 02:00:30|628.2|625.2|628.39|625.39|628.5|625.5|628.2|625.2|25
1608688840000|2020-12-23 02:00:40|628.49|625.49|628.59|625.59|628.59|625.59|628.49|625.49|12
1608688850000|2020-12-23 02:00:50|628.56|625.56|628.79|625.79|628.8|625.8|628.56|625.56|19
1608688860000|2020-12-23 02:01:00|628.8|625.8|628.69|625.69|628.82|625.82|628.63|625.63|27
1608688870000|2020-12-23 02:01:10|628.7|625.7|628.91|625.91|628.92|625.92|628.7|625.7|23
1608688880000|2020-12-23 02:01:20|628.96|625.96|629|626|629|626|628.96|625.96|11
1608688890000|2020-12-23 02:01:30|628.99|625.99|629.49|626.49|629.49|626.49|628.99|625.99|24
1608688900000|2020-12-23 02:01:40|629.48|626.48|629.42|626.42|629.49|626.49|629.34|626.34|25
1608688910000|2020-12-23 02:01:50|629.43|626.43|629.47|626.47|629.61|626.61|629.42|626.42|25
1608688920000|2020-12-23 02:02:00|629.44|626.44|629.63|626.63|629.63|626.63|629.43|626.43|20
1608688930000|2020-12-23 02:02:10|629.67|626.67|629.64|626.64|629.69|626.69|629.59|626.59|28
1608688940000|2020-12-23 02:02:20|629.63|626.63|629.91|626.91|629.92|626.92|629.63|626.63|29
1608688950000|2020-12-23 02:02:30|629.93|626.93|629.95|626.95|629.96|626.96|629.82|626.82|20
1608688960000|2020-12-23 02:02:40|629.96|626.96|629.87|626.87|629.98|626.98|629.87|626.87|18
1608688970000|2020-12-23 02:02:50|629.8|626.8|629.76|626.76|629.85|626.85|629.72|626.72|20
1608688980000|2020-12-23 02:03:00|629.74|626.74|629.79|626.79|629.8|626.8|629.72|626.72|21
1608688990000|2020-12-23 02:03:10|629.78|626.78|629.82|626.82|629.88|626.88|629.78|626.78|20
1608689000000|2020-12-23 02:03:20|629.83|626.83|629.91|626.91|629.95|626.95|629.83|626.83|21
1608689010000|2020-12-23 02:03:30|629.92|626.92|629.74|626.74|629.92|626.92|629.73|626.73|19
1608689020000|2020-12-23 02:03:40|629.77|626.77|629.83|626.83|629.87|626.87|629.77|626.77|22
1608689030000|2020-12-23 02:03:50|629.84|626.84|629.84|626.84|629.87|626.87|629.83|626.83|18
1608689040000|2020-12-23 02:04:00|629.85|626.85|629.82|626.82|629.85|626.85|629.75|626.75|28
1608689050000|2020-12-23 02:04:10|629.83|626.83|629.81|626.81|629.83|626.83|629.79|626.79|13
1608689060000|2020-12-23 02:04:20|629.8|626.8|629.83|626.83|629.85|626.85|629.8|626.8|21
1608689070000|2020-12-23 02:04:30|629.84|626.84|629.81|626.81|629.84|626.84|629.81|626.81|14
1608689080000|2020-12-23 02:04:40|629.78|626.78|629.84|626.84|629.84|626.84|629.78|626.78|5
1608689090000|2020-12-23 02:04:50|629.83|626.83|629.81|626.81|629.84|626.84|629.81|626.81|12
1608689100000|2020-12-23 02:05:00|629.83|626.83|629.81|626.81|629.86|626.86|629.8|626.8|12
1608689110000|2020-12-23 02:05:10|629.77|626.77|629.64|626.64|629.82|626.82|629.64|626.64|18
1608689120000|2020-12-23 02:05:20|629.61|626.61|629.07|626.07|629.61|626.61|629.05|626.05|23
1608689130000|2020-12-23 02:05:30|629.06|626.06|628.98|625.98|629.07|626.07|628.98|625.98|15
1608689140000|2020-12-23 02:05:40|628.99|625.99|629.1|626.1|629.12|626.12|628.97|625.97|16
1608689150000|2020-12-23 02:05:50|629.09|626.09|628.98|625.98|629.09|626.09|628.95|625.95|13
1608689160000|2020-12-23 02:06:00|628.97|625.97|628.97|625.97|628.99|625.99|628.96|625.96|17
1608689170000|2020-12-23 02:06:10|628.98|625.98|628.9|625.9|628.98|625.98|628.89|625.89|15
1608689180000|2020-12-23 02:06:20|628.88|625.88|628.72|625.72|628.88|625.88|628.72|625.72|7
1608689190000|2020-12-23 02:06:30|628.71|625.71|628.67|625.67|628.71|625.71|628.66|625.66|6
1608689200000|2020-12-23 02:06:40|628.63|625.63|628.27|625.27|628.63|625.63|628.23|625.23|18
1608689210000|2020-12-23 02:06:50|628.26|625.26|628.22|625.22|628.29|625.29|628.21|625.21|14
1608689220000|2020-12-23 02:07:00|628.21|625.21|628.22|625.22|628.28|625.28|628.21|625.21|16
1608689230000|2020-12-23 02:07:10|628.21|625.21|628.22|625.22|628.25|625.25|628.18|625.18|21
1608689240000|2020-12-23 02:07:20|628.2|625.2|628.01|625.01|628.23|625.23|628.01|625.01|27
1608689250000|2020-12-23 02:07:30|628.03|625.03|627.93|624.93|628.05|625.05|627.93|624.93|19
1608689260000|2020-12-23 02:07:40|627.9|624.9|627.77|624.77|627.97|624.97|627.72|624.72|18
1608689270000|2020-12-23 02:07:50|627.76|624.76|626.44|623.44|627.95|624.95|626.39|623.39|32
1608689280000|2020-12-23 02:08:00|626.46|623.46|625.07|622.07|626.46|623.46|625.06|622.06|29
1608689290000|2020-12-23 02:08:10|625.1|622.1|625.33|622.33|625.48|622.48|624.98|621.98|36
1608689300000|2020-12-23 02:08:20|625.27|622.27|625.3|622.3|625.3|622.3|624.84|621.84|34
1608689310000|2020-12-23 02:08:30|625.39|622.39|625.94|622.94|626|623|625.32|622.32|31
1608689320000|2020-12-23 02:08:40|625.93|622.93|625.93|622.93|626.2|623.2|625.81|622.81|29
1608689330000|2020-12-23 02:08:50|625.94|622.94|625.86|622.86|626.27|623.27|625.7|622.7|29
1608689340000|2020-12-23 02:09:00|625.93|622.93|626.07|623.07|626.19|623.19|625.86|622.86|26
1608689350000|2020-12-23 02:09:10|626.06|623.06|625.93|622.93|626.06|623.06|625.84|622.84|28
1608689360000|2020-12-23 02:09:20|625.86|622.86|625.79|622.79|625.94|622.94|625.79|622.79|22
1608689370000|2020-12-23 02:09:30|625.8|622.8|625.8|622.8|625.83|622.83|625.77|622.77|14
1608689380000|2020-12-23 02:09:40|625.79|622.79|626.05|623.05|626.06|623.06|625.72|622.72|28
1608689390000|2020-12-23 02:09:50|626.02|623.02|625.85|622.85|626.02|623.02|625.82|622.82|31
1608689400000|2020-12-23 02:10:00|625.84|622.84|626.12|623.12|626.2|623.2|625.84|622.84|28
1608689410000|2020-12-23 02:10:10|626.13|623.13|626.18|623.18|626.21|623.21|626.02|623.02|20
1608689420000|2020-12-23 02:10:20|626.16|623.16|626.14|623.14|626.16|623.16|626|623|35
1608689430000|2020-12-23 02:10:30|626.13|623.13|626.07|623.07|626.13|623.13|625.99|622.99|24
1608689440000|2020-12-23 02:10:40|626.08|623.08|625.97|622.97|626.08|623.08|625.97|622.97|18
1608689450000|2020-12-23 02:10:50|625.98|622.98|625.76|622.76|625.99|622.99|625.74|622.74|24
1608689460000|2020-12-23 02:11:00|625.75|622.75|625.98|622.98|625.99|622.99|625.74|622.74|26
1608689470000|2020-12-23 02:11:10|625.93|622.93|626.07|623.07|626.07|623.07|625.88|622.88|18
1608689480000|2020-12-23 02:11:20|626.08|623.08|625.96|622.96|626.12|623.12|625.91|622.91|21
1608689490000|2020-12-23 02:11:30|625.98|622.98|625.8|622.8|625.98|622.98|625.8|622.8|28
1608689500000|2020-12-23 02:11:40|625.79|622.79|626.08|623.08|626.09|623.09|625.79|622.79|28
1608689510000|2020-12-23 02:11:50|626.09|623.09|626.07|623.07|626.09|623.09|626.01|623.01|25
1608689520000|2020-12-23 02:12:00|626.04|623.04|625.99|622.99|626.09|623.09|625.99|622.99|11
1608689530000|2020-12-23 02:12:10|625.98|622.98|626.12|623.12|626.12|623.12|625.95|622.95|17
1608689540000|2020-12-23 02:12:20|626.11|623.11|626.09|623.09|626.12|623.12|626.09|623.09|21
1608689550000|2020-12-23 02:12:30|626.1|623.1|626.02|623.02|626.1|623.1|626.01|623.01|9
1608689560000|2020-12-23 02:12:40|626|623|625.55|622.55|626.02|623.02|625.54|622.54|25
1608689570000|2020-12-23 02:12:50|625.56|622.56|625.76|622.76|625.76|622.76|625.52|622.52|23
1608689580000|2020-12-23 02:13:00|625.77|622.77|625.57|622.57|625.79|622.79|625.55|622.55|22
1608689590000|2020-12-23 02:13:10|625.56|622.56|625.63|622.63|625.71|622.71|625.51|622.51|22
1608689600000|2020-12-23 02:13:20|625.61|622.61|625.3|622.3|625.63|622.63|625.29|622.29|20
1608689610000|2020-12-23 02:13:30|624.97|621.97|625.14|622.14|625.14|622.14|624.97|621.97|20
1608689620000|2020-12-23 02:13:40|625.13|622.13|624.84|621.84|625.15|622.15|624.81|621.81|19
1608689630000|2020-12-23 02:13:50|624.91|621.91|624.83|621.83|624.91|621.91|624.72|621.72|25
1608689640000|2020-12-23 02:14:00|624.74|621.74|624.38|621.38|624.82|621.82|624.25|621.25|36
1608689650000|2020-12-23 02:14:10|624.37|621.37|624.5|621.5|624.56|621.56|624.37|621.37|21
1608689660000|2020-12-23 02:14:20|624.51|621.51|624.72|621.72|624.72|621.72|624.48|621.48|28
1608689670000|2020-12-23 02:14:30|624.73|621.73|624.53|621.53|624.87|621.87|624.46|621.46|30
1608689680000|2020-12-23 02:14:40|624.54|621.54|624.08|621.08|624.63|621.63|624.08|621.08|30
1608689690000|2020-12-23 02:14:50|624.09|621.09|623.93|620.93|624.12|621.12|623.89|620.89|21
1608689700000|2020-12-23 02:15:00|623.94|620.94|623.77|620.77|624.07|621.07|623.72|620.72|26
1608689710000|2020-12-23 02:15:10|623.64|620.64|623.71|620.71|623.73|620.73|623.56|620.56|25
1608689720000|2020-12-23 02:15:20|623.69|620.69|623.37|620.37|623.69|620.69|623.35|620.35|21
1608689730000|2020-12-23 02:15:30|623.4|620.4|623.18|620.18|623.4|620.4|623.15|620.15|20
1608689740000|2020-12-23 02:15:40|623.17|620.17|623.02|620.02|623.21|620.21|623|620|27
1608689750000|2020-12-23 02:15:50|622.69|619.69|623.32|620.32|623.35|620.35|622.68|619.68|32
1608689760000|2020-12-23 02:16:00|623.28|620.28|622.74|619.74|623.28|620.28|622.54|619.54|33
1608689770000|2020-12-23 02:16:10|622.76|619.76|622.77|619.77|623.1|620.1|622.69|619.69|33
1608689780000|2020-12-23 02:16:20|622.79|619.79|622.93|619.93|623.06|620.06|622.79|619.79|24
1608689790000|2020-12-23 02:16:30|622.91|619.91|622.87|619.87|622.96|619.96|622.78|619.78|31
1608689800000|2020-12-23 02:16:40|622.9|619.9|623.23|620.23|623.23|620.23|622.83|619.83|31
1608689810000|2020-12-23 02:16:50|623.24|620.24|623.4|620.4|623.42|620.42|623.24|620.24|21
1608689820000|2020-12-23 02:17:00|623.42|620.42|623.32|620.32|623.46|620.46|623.22|620.22|24
1608689830000|2020-12-23 02:17:10|623.31|620.31|623.35|620.35|623.39|620.39|623.31|620.31|15
1608689840000|2020-12-23 02:17:20|623.43|620.43|623.77|620.77|623.78|620.78|623.38|620.38|24
1608689850000|2020-12-23 02:17:30|623.78|620.78|624.25|621.25|624.25|621.25|623.78|620.78|26
1608689860000|2020-12-23 02:17:40|624.29|621.29|624.33|621.33|624.47|621.47|624.29|621.29|25
1608689870000|2020-12-23 02:17:50|624.3|621.3|624.64|621.64|624.64|621.64|624.29|621.29|26
1608689880000|2020-12-23 02:18:00|624.65|621.65|624.98|621.98|625|622|624.65|621.65|25
1608689890000|2020-12-23 02:18:10|624.99|621.99|624.88|621.88|624.99|621.99|624.8|621.8|27
1608689900000|2020-12-23 02:18:20|624.91|621.91|624.94|621.94|624.96|621.96|624.91|621.91|23
1608689910000|2020-12-23 02:18:30|624.95|621.95|625.42|622.42|625.45|622.45|624.94|621.94|32
1608689920000|2020-12-23 02:18:40|625.4|622.4|625.11|622.11|625.4|622.4|625.11|622.11|25
1608689930000|2020-12-23 02:18:50|625.1|622.1|624.94|621.94|625.1|622.1|624.88|621.88|28
1608689940000|2020-12-23 02:19:00|624.95|621.95|624.72|621.72|624.96|621.96|624.72|621.72|23
1608689950000|2020-12-23 02:19:10|624.73|621.73|624.78|621.78|624.8|621.8|624.73|621.73|17
1608689960000|2020-12-23 02:19:20|624.77|621.77|624.86|621.86|624.87|621.87|624.77|621.77|11
1608689970000|2020-12-23 02:19:30|624.84|621.84|625.42|622.42|625.43|622.43|624.84|621.84|29
1608689980000|2020-12-23 02:19:40|625.39|622.39|625.45|622.45|625.49|622.49|625.39|622.39|23
1608689990000|2020-12-23 02:19:50|625.47|622.47|625.48|622.48|625.49|622.49|625.46|622.46|8
1608690000000|2020-12-23 02:20:00|625.49|622.49|625.78|622.78|625.78|622.78|625.49|622.49|13
1608690010000|2020-12-23 02:20:10|625.77|622.77|625.75|622.75|625.77|622.77|625.75|622.75|13
1608690020000|2020-12-23 02:20:20|625.76|622.76|625.79|622.79|625.79|622.79|625.75|622.75|9
1608690030000|2020-12-23 02:20:30|625.8|622.8|625.81|622.81|625.82|622.82|625.78|622.78|12
1608690040000|2020-12-23 02:20:40|625.8|622.8|625.68|622.68|625.81|622.81|625.55|622.55|25
1608690050000|2020-12-23 02:20:50|625.72|622.72|625.88|622.88|625.9|622.9|625.72|622.72|22
1608690060000|2020-12-23 02:21:00|625.87|622.87|625.88|622.88|625.89|622.89|625.85|622.85|16
1608690070000|2020-12-23 02:21:10|625.89|622.89|625.98|622.98|625.98|622.98|625.89|622.89|14
1608690080000|2020-12-23 02:21:20|625.99|622.99|626.11|623.11|626.14|623.14|625.98|622.98|11
1608690090000|2020-12-23 02:21:30|626.06|623.06|625.94|622.94|626.06|623.06|625.88|622.88|15
1608690100000|2020-12-23 02:21:40|625.95|622.95|625.97|622.97|625.97|622.97|625.93|622.93|15
1608690110000|2020-12-23 02:21:50|625.96|622.96|625.76|622.76|625.96|622.96|625.76|622.76|12
1608690120000|2020-12-23 02:22:00|625.77|622.77|625.81|622.81|625.81|622.81|625.73|622.73|19
1608690130000|2020-12-23 02:22:10|625.82|622.82|625.81|622.81|625.83|622.83|625.7|622.7|29
1608690140000|2020-12-23 02:22:20|625.82|622.82|625.81|622.81|625.82|622.82|625.8|622.8|14
1608690150000|2020-12-23 02:22:30|625.8|622.8|625.89|622.89|625.94|622.94|625.8|622.8|15
1608690160000|2020-12-23 02:22:40|625.88|622.88|626.02|623.02|626.05|623.05|625.88|622.88|20
1608690170000|2020-12-23 02:22:50|626.01|623.01|626.05|623.05|626.07|623.07|625.95|622.95|25
1608690180000|2020-12-23 02:23:00|625.99|622.99|625.95|622.95|626|623|625.92|622.92|15
1608690190000|2020-12-23 02:23:10|625.97|622.97|625.89|622.89|626|623|625.88|622.88|19
1608690200000|2020-12-23 02:23:20|625.88|622.88|626.02|623.02|626.02|623.02|625.87|622.87|15
1608690210000|2020-12-23 02:23:30|626.01|623.01|626.04|623.04|626.06|623.06|626.01|623.01|14
1608690220000|2020-12-23 02:23:40|626.05|623.05|625.97|622.97|626.05|623.05|625.95|622.95|18
1608690230000|2020-12-23 02:23:50|625.96|622.96|625.91|622.91|625.98|622.98|625.87|622.87|17
1608690240000|2020-12-23 02:24:00|625.9|622.9|625.82|622.82|625.9|622.9|625.8|622.8|19
1608690250000|2020-12-23 02:24:10|625.79|622.79|625.82|622.82|625.83|622.83|625.79|622.79|8
1608690260000|2020-12-23 02:24:20|625.81|622.81|625.81|622.81|625.86|622.86|625.81|622.81|16
1608690270000|2020-12-23 02:24:30|625.69|622.69|624.91|621.91|625.7|622.7|624.89|621.89|29
1608690280000|2020-12-23 02:24:40|624.87|621.87|624.88|621.88|624.9|621.9|624.83|621.83|23
1608690290000|2020-12-23 02:24:50|624.87|621.87|625.1|622.1|625.1|622.1|624.87|621.87|18
1608690300000|2020-12-23 02:25:00|625.12|622.12|625.02|622.02|625.18|622.18|625|622|20
1608690310000|2020-12-23 02:25:10|625.05|622.05|625.06|622.06|625.15|622.15|624.94|621.94|27
1608690320000|2020-12-23 02:25:20|625.08|622.08|625.03|622.03|625.08|622.08|624.93|621.93|27
1608690330000|2020-12-23 02:25:30|625.02|622.02|624.73|621.73|625.02|622.02|624.71|621.71|17
1608690340000|2020-12-23 02:25:40|624.72|621.72|624.67|621.67|624.73|621.73|624.67|621.67|10
1608690350000|2020-12-23 02:25:50|624.66|621.66|624.73|621.73|624.75|621.75|624.66|621.66|11
1608690360000|2020-12-23 02:26:00|624.76|621.76|624.73|621.73|624.76|621.76|624.7|621.7|12
1608690370000|2020-12-23 02:26:10|624.72|621.72|625.15|622.15|625.16|622.16|624.72|621.72|18
1608690380000|2020-12-23 02:26:20|625.16|622.16|625.29|622.29|625.29|622.29|625.16|622.16|15
1608690390000|2020-12-23 02:26:30|625.3|622.3|625.12|622.12|625.3|622.3|625.04|622.04|26
1608690400000|2020-12-23 02:26:40|625.11|622.11|625.11|622.11|625.17|622.17|625.1|622.1|18
1608690410000|2020-12-23 02:26:50|625.12|622.12|625.24|622.24|625.24|622.24|625.1|622.1|17
1608690420000|2020-12-23 02:27:00|625.31|622.31|625.71|622.71|625.75|622.75|625.29|622.29|26
1608690430000|2020-12-23 02:27:10|625.7|622.7|625.83|622.83|625.91|622.91|625.62|622.62|31
1608690440000|2020-12-23 02:27:20|625.86|622.86|625.99|622.99|625.99|622.99|625.83|622.83|22
1608690450000|2020-12-23 02:27:30|626|623|626.14|623.14|626.24|623.24|626|623|25
1608690460000|2020-12-23 02:27:40|626.13|623.13|626.12|623.12|626.15|623.15|626.12|623.12|7
1608690470000|2020-12-23 02:27:50|626.13|623.13|626.1|623.1|626.14|623.14|626.09|623.09|16
1608690480000|2020-12-23 02:28:00|626.12|623.12|626.21|623.21|626.21|623.21|626.08|623.08|18
1608690490000|2020-12-23 02:28:10|626.2|623.2|626.07|623.07|626.23|623.23|626.07|623.07|15
1608690500000|2020-12-23 02:28:20|626.08|623.08|625.93|622.93|626.08|623.08|625.89|622.89|18
1608690510000|2020-12-23 02:28:30|625.94|622.94|625.99|622.99|625.99|622.99|625.9|622.9|18
1608690520000|2020-12-23 02:28:40|625.98|622.98|625.77|622.77|625.99|622.99|625.63|622.63|21
1608690530000|2020-12-23 02:28:50|625.82|622.82|625.71|622.71|625.82|622.82|625.7|622.7|11
1608690540000|2020-12-23 02:29:00|625.7|622.7|625.66|622.66|625.73|622.73|625.64|622.64|11
1608690550000|2020-12-23 02:29:10|625.64|622.64|625.73|622.73|625.73|622.73|625.62|622.62|17
1608690560000|2020-12-23 02:29:20|625.74|622.74|625.49|622.49|625.76|622.76|625.49|622.49|18
1608690570000|2020-12-23 02:29:30|625.48|622.48|625.48|622.48|625.48|622.48|625.47|622.47|5
1608690580000|2020-12-23 02:29:40|625.47|622.47|625.44|622.44|625.48|622.48|625.42|622.42|13
1608690590000|2020-12-23 02:29:50|625.43|622.43|625.45|622.45|625.45|622.45|625.41|622.41|6
1608690600000|2020-12-23 02:30:00|625.44|622.44|625.61|622.61|625.61|622.61|625.42|622.42|15
1608690610000|2020-12-23 02:30:10|625.62|622.62|625.78|622.78|625.78|622.78|625.62|622.62|13
1608690620000|2020-12-23 02:30:20|625.77|622.77|625.73|622.73|625.77|622.77|625.68|622.68|23
1608690630000|2020-12-23 02:30:30|625.74|622.74|625.77|622.77|625.79|622.79|625.74|622.74|11
1608690640000|2020-12-23 02:30:40|625.79|622.79|625.79|622.79|625.81|622.81|625.68|622.68|18
1608690650000|2020-12-23 02:30:50|625.78|622.78|625.77|622.77|625.83|622.83|625.75|622.75|21
1608690660000|2020-12-23 02:31:00|625.76|622.76|625.66|622.66|625.76|622.76|625.66|622.66|13
1608690670000|2020-12-23 02:31:10|625.65|622.65|625.39|622.39|625.65|622.65|625.39|622.39|15
1608690680000|2020-12-23 02:31:20|625.4|622.4|625.5|622.5|625.51|622.51|625.39|622.39|17
1608690690000|2020-12-23 02:31:30|625.51|622.51|625.46|622.46|625.51|622.51|625.45|622.45|14
1608690700000|2020-12-23 02:31:40|625.45|622.45|625.4|622.4|625.46|622.46|625.4|622.4|17
1608690710000|2020-12-23 02:31:50|625.39|622.39|625.42|622.42|625.42|622.42|625.39|622.39|12
1608690720000|2020-12-23 02:32:00|625.4|622.4|625.08|622.08|625.43|622.43|624.95|621.95|31
1608690730000|2020-12-23 02:32:10|625.05|622.05|625|622|625.08|622.08|624.97|621.97|15
1608690740000|2020-12-23 02:32:20|625.03|622.03|625|622|625.08|622.08|624.99|621.99|15
1608690750000|2020-12-23 02:32:30|625.04|622.04|625.1|622.1|625.1|622.1|624.98|621.98|29
1608690760000|2020-12-23 02:32:40|625.06|622.06|624.8|621.8|625.1|622.1|624.78|621.78|17
1608690770000|2020-12-23 02:32:50|624.78|621.78|624.74|621.74|624.83|621.83|624.54|621.54|29
1608690780000|2020-12-23 02:33:00|624.75|621.75|624.69|621.69|624.75|621.75|624.55|621.55|28
1608690790000|2020-12-23 02:33:10|624.71|621.71|624.88|621.88|624.88|621.88|624.71|621.71|9
1608690800000|2020-12-23 02:33:20|624.86|621.86|625.11|622.11|625.12|622.12|624.86|621.86|19
1608690810000|2020-12-23 02:33:30|625.14|622.14|625.24|622.24|625.26|622.26|625.14|622.14|16
1608690820000|2020-12-23 02:33:40|625.23|622.23|625.23|622.23|625.25|622.25|625.21|622.21|16
1608690830000|2020-12-23 02:33:50|625.22|622.22|625.26|622.26|625.32|622.32|625.14|622.14|23
1608690840000|2020-12-23 02:34:00|625.25|622.25|625.27|622.27|625.27|622.27|625.25|622.25|12
1608690850000|2020-12-23 02:34:10|625.26|622.26|625.21|622.21|625.27|622.27|625.21|622.21|12
1608690860000|2020-12-23 02:34:20|625.22|622.22|625.48|622.48|625.48|622.48|625.22|622.22|7
1608690870000|2020-12-23 02:34:30|625.5|622.5|625.89|622.89|625.89|622.89|625.5|622.5|23
1608690880000|2020-12-23 02:34:40|625.9|622.9|625.91|622.91|625.92|622.92|625.9|622.9|5
1608690890000|2020-12-23 02:34:50|625.92|622.92|626.08|623.08|626.1|623.1|625.91|622.91|13
1608690900000|2020-12-23 02:35:00|626.01|623.01|625.98|622.98|626.01|623.01|625.96|622.96|16
1608690910000|2020-12-23 02:35:10|625.97|622.97|626.23|623.23|626.23|623.23|625.97|622.97|14
1608690920000|2020-12-23 02:35:20|626.24|623.24|626.24|623.24|626.27|623.27|626.17|623.17|23
1608690930000|2020-12-23 02:35:30|626.25|623.25|626.26|623.26|626.29|623.29|626.23|623.23|14
1608690940000|2020-12-23 02:35:40|626.27|623.27|626.29|623.29|626.29|623.29|626.25|623.25|13
1608690950000|2020-12-23 02:35:50|626.27|623.27|626.35|623.35|626.35|623.35|626.26|623.26|14
1608690960000|2020-12-23 02:36:00|626.33|623.33|626.55|623.55|626.55|623.55|626.33|623.33|21
1608690970000|2020-12-23 02:36:10|626.54|623.54|626.45|623.45|626.57|623.57|626.45|623.45|12
1608690980000|2020-12-23 02:36:20|626.44|623.44|626.55|623.55|626.56|623.56|626.43|623.43|16
1608690990000|2020-12-23 02:36:30|626.53|623.53|626.38|623.38|626.53|623.53|626.37|623.37|18
1608691000000|2020-12-23 02:36:40|626.39|623.39|626.37|623.37|626.43|623.43|626.37|623.37|16
1608691010000|2020-12-23 02:36:50|626.39|623.39|626.39|623.39|626.41|623.41|626.38|623.38|13
1608691020000|2020-12-23 02:37:00|626.41|623.41|626.39|623.39|626.42|623.42|626.38|623.38|10
1608691030000|2020-12-23 02:37:10|626.38|623.38|626.4|623.4|626.4|623.4|626.38|623.38|4
1608691040000|2020-12-23 02:37:20|626.39|623.39|626.39|623.39|626.4|623.4|626.39|623.39|7
1608691050000|2020-12-23 02:37:30|626.38|623.38|626.57|623.57|626.57|623.57|626.38|623.38|15
1608691060000|2020-12-23 02:37:40|626.54|623.54|626.54|623.54|626.54|623.54|626.52|623.52|5
1608691070000|2020-12-23 02:37:50|626.51|623.51|626.67|623.67|626.7|623.7|626.49|623.49|21
1608691080000|2020-12-23 02:38:00|626.68|623.68|626.6|623.6|626.68|623.68|626.6|623.6|19
1608691090000|2020-12-23 02:38:10|626.59|623.59|626.6|623.6|626.61|623.61|626.59|623.59|3
1608691100000|2020-12-23 02:38:20|626.59|623.59|626.6|623.6|626.6|623.6|626.57|623.57|13
1608691110000|2020-12-23 02:38:30|626.59|623.59|626.59|623.59|626.59|623.59|626.58|623.58|3
1608691120000|2020-12-23 02:38:40|626.58|623.58|626.57|623.57|626.58|623.58|626.57|623.57|2
1608691130000|2020-12-23 02:38:50|626.61|623.61|626.77|623.77|626.83|623.83|626.61|623.61|18
1608691140000|2020-12-23 02:39:00|626.78|623.78|626.74|623.74|626.79|623.79|626.73|623.73|23
1608691150000|2020-12-23 02:39:10|626.77|623.77|627|624|627.07|624.07|626.77|623.77|24
1608691160000|2020-12-23 02:39:20|627.01|624.01|626.99|623.99|627.01|624.01|626.98|623.98|5
1608691170000|2020-12-23 02:39:30|626.98|623.98|626.95|623.95|626.99|623.99|626.95|623.95|19
1608691180000|2020-12-23 02:39:40|626.94|623.94|626.94|623.94|626.95|623.95|626.91|623.91|16
1608691190000|2020-12-23 02:39:50|626.92|623.92|626.81|623.81|626.94|623.94|626.81|623.81|15
1608691200000|2020-12-23 02:40:00|626.82|623.82|626.81|623.81|626.83|623.83|626.81|623.81|8
1608691210000|2020-12-23 02:40:10|626.82|623.82|626.82|623.82|626.83|623.83|626.8|623.8|16
1608691220000|2020-12-23 02:40:20|626.83|623.83|626.81|623.81|626.83|623.83|626.81|623.81|9
1608691230000|2020-12-23 02:40:30|626.82|623.82|626.8|623.8|626.82|623.82|626.8|623.8|11
1608691240000|2020-12-23 02:40:40|626.81|623.81|626.81|623.81|626.82|623.82|626.8|623.8|7
1608691250000|2020-12-23 02:40:50|626.8|623.8|626.82|623.82|626.82|623.82|626.8|623.8|10
1608691260000|2020-12-23 02:41:00|626.83|623.83|626.87|623.87|627.04|624.04|626.83|623.83|23
1608691270000|2020-12-23 02:41:10|626.88|623.88|626.61|623.61|626.88|623.88|626.61|623.61|14
1608691280000|2020-12-23 02:41:20|626.57|623.57|626.42|623.42|626.57|623.57|626.39|623.39|22
1608691290000|2020-12-23 02:41:30|626.4|623.4|626.17|623.17|626.42|623.42|626.17|623.17|19
1608691300000|2020-12-23 02:41:40|626.15|623.15|626.21|623.21|626.21|623.21|626.14|623.14|8
1608691310000|2020-12-23 02:41:50|626.24|623.24|626.21|623.21|626.24|623.24|626.18|623.18|23
1608691320000|2020-12-23 02:42:00|626.2|623.2|626.15|623.15|626.2|623.2|626.15|623.15|16
1608691330000|2020-12-23 02:42:10|626.14|623.14|626.04|623.04|626.17|623.17|626.03|623.03|11
1608691340000|2020-12-23 02:42:20|626.05|623.05|625.76|622.76|626.07|623.07|625.67|622.67|25
1608691350000|2020-12-23 02:42:30|625.75|622.75|625.72|622.72|625.75|622.75|625.68|622.68|25
1608691360000|2020-12-23 02:42:40|625.69|622.69|625.72|622.72|625.81|622.81|625.67|622.67|27
1608691370000|2020-12-23 02:42:50|625.71|622.71|625.59|622.59|625.73|622.73|625.55|622.55|18
1608691380000|2020-12-23 02:43:00|625.58|622.58|625.53|622.53|625.58|622.58|625.53|622.53|4
1608691390000|2020-12-23 02:43:10|625.52|622.52|625.51|622.51|625.52|622.52|625.5|622.5|3
1608691400000|2020-12-23 02:43:20|625.49|622.49|625.37|622.37|625.51|622.51|625.37|622.37|20
1608691410000|2020-12-23 02:43:30|625.34|622.34|625.31|622.31|625.43|622.43|625.29|622.29|24
1608691420000|2020-12-23 02:43:40|625.33|622.33|625.28|622.28|625.39|622.39|625.26|622.26|17
1608691430000|2020-12-23 02:43:50|625.33|622.33|625.05|622.05|625.34|622.34|625.04|622.04|15
1608691440000|2020-12-23 02:44:00|625.09|622.09|625.22|622.22|625.24|622.24|625.09|622.09|16
1608691450000|2020-12-23 02:44:10|625.21|622.21|625.19|622.19|625.21|622.21|625.18|622.18|19
1608691460000|2020-12-23 02:44:20|625.18|622.18|625.32|622.32|625.32|622.32|625.18|622.18|27
1608691470000|2020-12-23 02:44:30|625.38|622.38|625.85|622.85|625.88|622.88|625.38|622.38|31
1608691480000|2020-12-23 02:44:40|625.87|622.87|626.3|623.3|626.36|623.36|625.87|622.87|28
1608691490000|2020-12-23 02:44:50|626.29|623.29|626.49|623.49|626.5|623.5|626.25|623.25|21
1608691500000|2020-12-23 02:45:00|626.46|623.46|626.42|623.42|626.49|623.49|626.39|623.39|20
1608691510000|2020-12-23 02:45:10|626.41|623.41|625.9|622.9|626.41|623.41|625.9|622.9|26
1608691520000|2020-12-23 02:45:20|625.94|622.94|625.75|622.75|625.95|622.95|625.74|622.74|21
1608691530000|2020-12-23 02:45:30|625.76|622.76|625.98|622.98|626.14|623.14|625.75|622.75|28
1608691540000|2020-12-23 02:45:40|626.02|623.02|626.12|623.12|626.12|623.12|625.94|622.94|28
1608691550000|2020-12-23 02:45:50|626.13|623.13|626.04|623.04|626.13|623.13|626.02|623.02|21
1608691560000|2020-12-23 02:46:00|626.03|623.03|626.36|623.36|626.46|623.46|626.03|623.03|28
1608691570000|2020-12-23 02:46:10|626.38|623.38|626.21|623.21|626.39|623.39|626.21|623.21|25
1608691580000|2020-12-23 02:46:20|626.22|623.22|626.14|623.14|626.22|623.22|626.14|623.14|16
1608691590000|2020-12-23 02:46:30|626.13|623.13|626.16|623.16|626.16|623.16|626.06|623.06|16
1608691600000|2020-12-23 02:46:40|626.14|623.14|626.17|623.17|626.21|623.21|626.1|623.1|28
1608691610000|2020-12-23 02:46:50|626.18|623.18|626.08|623.08|626.18|623.18|626.08|623.08|18
1608691620000|2020-12-23 02:47:00|626.11|623.11|626|623|626.11|623.11|625.99|622.99|15
1608691630000|2020-12-23 02:47:10|626.01|623.01|625.96|622.96|626.02|623.02|625.9|622.9|22
1608691640000|2020-12-23 02:47:20|625.86|622.86|625.88|622.88|625.94|622.94|625.8|622.8|14
1608691650000|2020-12-23 02:47:30|625.83|622.83|625.35|622.35|625.88|622.88|625.23|622.23|22
1608691660000|2020-12-23 02:47:40|625.38|622.38|625.2|622.2|625.38|622.38|625.2|622.2|21
1608691670000|2020-12-23 02:47:50|625.21|622.21|625.2|622.2|625.21|622.21|625.17|622.17|21
1608691680000|2020-12-23 02:48:00|625.21|622.21|625.21|622.21|625.22|622.22|625.15|622.15|20
1608691690000|2020-12-23 02:48:10|625.2|622.2|625.31|622.31|625.32|622.32|625.12|622.12|23
1608691700000|2020-12-23 02:48:20|625.3|622.3|625.62|622.62|625.62|622.62|625.29|622.29|24
1608691710000|2020-12-23 02:48:30|625.6|622.6|625.62|622.62|625.66|622.66|625.59|622.59|16
1608691720000|2020-12-23 02:48:40|625.59|622.59|625.7|622.7|625.71|622.71|625.59|622.59|18
1608691730000|2020-12-23 02:48:50|625.69|622.69|625.7|622.7|625.7|622.7|625.57|622.57|23
1608691740000|2020-12-23 02:49:00|625.69|622.69|625.68|622.68|625.74|622.74|625.67|622.67|16
1608691750000|2020-12-23 02:49:10|625.67|622.67|625.61|622.61|625.69|622.69|625.61|622.61|13
1608691760000|2020-12-23 02:49:20|625.6|622.6|625.42|622.42|625.62|622.62|625.42|622.42|17
1608691770000|2020-12-23 02:49:30|625.43|622.43|625.32|622.32|625.45|622.45|625.31|622.31|26
1608691780000|2020-12-23 02:49:40|625.34|622.34|625.27|622.27|625.35|622.35|625.21|622.21|18
1608691790000|2020-12-23 02:49:50|625.24|622.24|624.97|621.97|625.47|622.47|624.97|621.97|18
1608691800000|2020-12-23 02:50:00|625|622|625.14|622.14|625.15|622.15|624.67|621.67|22
1608691810000|2020-12-23 02:50:10|625.17|622.17|625.52|622.52|625.54|622.54|625.17|622.17|24
1608691820000|2020-12-23 02:50:20|625.49|622.49|625.43|622.43|625.49|622.49|625.42|622.42|21
1608691830000|2020-12-23 02:50:30|625.4|622.4|625.53|622.53|625.55|622.55|625.31|622.31|28
1608691840000|2020-12-23 02:50:40|625.52|622.52|625.41|622.41|625.52|622.52|625.34|622.34|22
1608691850000|2020-12-23 02:50:50|625.4|622.4|625.35|622.35|625.4|622.4|625.33|622.33|14
1608691860000|2020-12-23 02:51:00|625.36|622.36|625.45|622.45|625.46|622.46|625.35|622.35|19
1608691870000|2020-12-23 02:51:10|625.42|622.42|625.28|622.28|625.42|622.42|625.24|622.24|18
1608691880000|2020-12-23 02:51:20|625.27|622.27|625.09|622.09|625.27|622.27|625.09|622.09|26
1608691890000|2020-12-23 02:51:30|625.07|622.07|625.02|622.02|625.11|622.11|625.02|622.02|25
1608691900000|2020-12-23 02:51:40|625.01|622.01|624.93|621.93|625.08|622.08|624.86|621.86|30
1608691910000|2020-12-23 02:51:50|625.05|622.05|624.99|621.99|625.07|622.07|624.77|621.77|32
1608691920000|2020-12-23 02:52:00|624.98|621.98|624.55|621.55|625.07|622.07|624.55|621.55|14
1608691930000|2020-12-23 02:52:10|624.56|621.56|624.78|621.78|624.8|621.8|624.56|621.56|26
1608691940000|2020-12-23 02:52:20|624.74|621.74|624.7|621.7|624.76|621.76|624.68|621.68|20
1608691950000|2020-12-23 02:52:30|624.64|621.64|624.7|621.7|624.7|621.7|624.6|621.6|21
1608691960000|2020-12-23 02:52:40|624.68|621.68|624.66|621.66|624.72|621.72|624.65|621.65|19
1608691970000|2020-12-23 02:52:50|624.67|621.67|624.52|621.52|624.68|621.68|624.52|621.52|18
1608691980000|2020-12-23 02:53:00|624.54|621.54|624.55|621.55|624.55|621.55|624.49|621.49|21
1608691990000|2020-12-23 02:53:10|624.53|621.53|624.52|621.52|624.55|621.55|624.48|621.48|31
1608692000000|2020-12-23 02:53:20|624.51|621.51|624.5|621.5|624.52|621.52|624.49|621.49|12
1608692010000|2020-12-23 02:53:30|624.51|621.51|624.52|621.52|624.52|621.52|624.51|621.51|6
1608692020000|2020-12-23 02:53:40|624.51|621.51|624.7|621.7|624.73|621.73|624.51|621.51|22
1608692030000|2020-12-23 02:53:50|624.69|621.69|624.54|621.54|624.69|621.69|624.54|621.54|10
1608692040000|2020-12-23 02:54:00|624.55|621.55|624.51|621.51|624.57|621.57|624.51|621.51|27
1608692050000|2020-12-23 02:54:10|624.54|621.54|624.72|621.72|624.74|621.74|624.53|621.53|30
1608692060000|2020-12-23 02:54:20|624.69|621.69|624.89|621.89|624.9|621.9|624.66|621.66|19
1608692070000|2020-12-23 02:54:30|624.85|621.85|624.63|621.63|624.86|621.86|624.62|621.62|18
1608692080000|2020-12-23 02:54:40|624.64|621.64|624.71|621.71|624.74|621.74|624.59|621.59|18
1608692090000|2020-12-23 02:54:50|624.74|621.74|624.92|621.92|624.94|621.94|624.6|621.6|27
1608692100000|2020-12-23 02:55:00|624.91|621.91|624.62|621.62|624.92|621.92|624.57|621.57|28
1608692110000|2020-12-23 02:55:10|624.64|621.64|624.7|621.7|624.78|621.78|624.64|621.64|27
1608692120000|2020-12-23 02:55:20|624.71|621.71|624.75|621.75|624.76|621.76|624.67|621.67|16
1608692130000|2020-12-23 02:55:30|624.74|621.74|624.33|621.33|624.74|621.74|624.31|621.31|29
1608692140000|2020-12-23 02:55:40|624.34|621.34|624.13|621.13|624.34|621.34|624.13|621.13|20
1608692150000|2020-12-23 02:55:50|624.09|621.09|624.16|621.16|624.2|621.2|624.08|621.08|31
1608692160000|2020-12-23 02:56:00|623.91|620.91|623.87|620.87|623.91|620.91|623.79|620.79|21
1608692170000|2020-12-23 02:56:10|623.89|620.89|624.27|621.27|624.28|621.28|623.89|620.89|22
1608692180000|2020-12-23 02:56:20|624.25|621.25|624.1|621.1|624.25|621.25|624.1|621.1|29
1608692190000|2020-12-23 02:56:30|624.05|621.05|623.84|620.84|624.05|621.05|623.82|620.82|18
1608692200000|2020-12-23 02:56:40|623.85|620.85|624.08|621.08|624.1|621.1|623.83|620.83|27
1608692210000|2020-12-23 02:56:50|624.07|621.07|624.02|621.02|624.08|621.08|623.97|620.97|19
1608692220000|2020-12-23 02:57:00|624.01|621.01|624.05|621.05|624.13|621.13|624.01|621.01|28
1608692230000|2020-12-23 02:57:10|624.03|621.03|624.01|621.01|624.06|621.06|624|621|19
1608692240000|2020-12-23 02:57:20|624.02|621.02|624.32|621.32|624.37|621.37|624.01|621.01|28
1608692250000|2020-12-23 02:57:30|624.29|621.29|624.23|621.23|624.3|621.3|624.23|621.23|18
1608692260000|2020-12-23 02:57:40|624.24|621.24|624.33|621.33|624.35|621.35|624.23|621.23|27
1608692270000|2020-12-23 02:57:50|624.31|621.31|624.23|621.23|624.34|621.34|624.23|621.23|20
1608692280000|2020-12-23 02:58:00|624.22|621.22|624.24|621.24|624.26|621.26|624.13|621.13|26
1608692290000|2020-12-23 02:58:10|624.25|621.25|624.34|621.34|624.34|621.34|624.18|621.18|28
1608692300000|2020-12-23 02:58:20|624.33|621.33|624.5|621.5|624.51|621.51|624.31|621.31|15
1608692310000|2020-12-23 02:58:30|624.49|621.49|624.59|621.59|624.6|621.6|624.47|621.47|23
1608692320000|2020-12-23 02:58:40|624.56|621.56|624.56|621.56|624.57|621.57|624.55|621.55|5
1608692330000|2020-12-23 02:58:50|624.55|621.55|624.56|621.56|624.59|621.59|624.55|621.55|9
1608692340000|2020-12-23 02:59:00|624.57|621.57|624.75|621.75|624.75|621.75|624.56|621.56|13
1608692350000|2020-12-23 02:59:10|624.76|621.76|624.95|621.95|625.07|622.07|624.76|621.76|28
1608692360000|2020-12-23 02:59:20|624.94|621.94|624.91|621.91|625.03|622.03|624.9|621.9|22
1608692370000|2020-12-23 02:59:30|624.9|621.9|624.91|621.91|624.94|621.94|624.88|621.88|17
1608692380000|2020-12-23 02:59:40|624.95|621.95|624.84|621.84|624.95|621.95|624.81|621.81|18
1608692390000|2020-12-23 02:59:50|624.83|621.83|624.77|621.77|624.83|621.83|624.76|621.76|18
1608692400000|2020-12-23 03:00:00|624.76|621.76|624.94|621.94|624.94|621.94|624.72|621.72|21
1608692410000|2020-12-23 03:00:10|624.93|621.93|624.88|621.88|624.94|621.94|624.88|621.88|12
1608692420000|2020-12-23 03:00:20|624.89|621.89|625.04|622.04|625.06|622.06|624.88|621.88|18
1608692430000|2020-12-23 03:00:30|625.01|622.01|625.32|622.32|625.32|622.32|625.01|622.01|14
1608692440000|2020-12-23 03:00:40|625.33|622.33|625.45|622.45|625.52|622.52|625.32|622.32|28
1608692450000|2020-12-23 03:00:50|625.51|622.51|625.83|622.83|625.83|622.83|625.43|622.43|31
1608692460000|2020-12-23 03:01:00|625.81|622.81|626.22|623.22|626.29|623.29|625.81|622.81|26
1608692470000|2020-12-23 03:01:10|626.21|623.21|626.61|623.61|626.61|623.61|626.18|623.18|23
1608692480000|2020-12-23 03:01:20|626.6|623.6|626.68|623.68|626.74|623.74|626.48|623.48|28
1608692490000|2020-12-23 03:01:30|626.64|623.64|626.62|623.62|626.64|623.64|626.54|623.54|22
1608692500000|2020-12-23 03:01:40|626.63|623.63|626.52|623.52|626.64|623.64|626.49|623.49|22
1608692510000|2020-12-23 03:01:50|626.5|623.5|626.49|623.49|626.53|623.53|626.43|623.43|23
1608692520000|2020-12-23 03:02:00|626.5|623.5|626.8|623.8|626.8|623.8|626.5|623.5|24
1608692530000|2020-12-23 03:02:10|626.79|623.79|627|624|627.01|624.01|626.73|623.73|17
1608692540000|2020-12-23 03:02:20|627.01|624.01|626.93|623.93|627.05|624.05|626.93|623.93|19
1608692550000|2020-12-23 03:02:30|626.92|623.92|626.84|623.84|627.02|624.02|626.84|623.84|18
1608692560000|2020-12-23 03:02:40|626.86|623.86|626.59|623.59|626.86|623.86|626.59|623.59|12
1608692570000|2020-12-23 03:02:50|626.57|623.57|626.43|623.43|626.57|623.57|626.43|623.43|21
1608692580000|2020-12-23 03:03:00|626.44|623.44|626.4|623.4|626.44|623.44|626.38|623.38|23
1608692590000|2020-12-23 03:03:10|626.39|623.39|626.51|623.51|626.56|623.56|626.39|623.39|17
1608692600000|2020-12-23 03:03:20|626.52|623.52|626.43|623.43|626.53|623.53|626.43|623.43|9
1608692610000|2020-12-23 03:03:30|626.44|623.44|626.44|623.44|626.45|623.45|626.43|623.43|9
1608692620000|2020-12-23 03:03:40|626.47|623.47|626.33|623.33|626.47|623.47|626.33|623.33|23
1608692630000|2020-12-23 03:03:50|626.34|623.34|626.3|623.3|626.35|623.35|626.3|623.3|24
1608692640000|2020-12-23 03:04:00|626.29|623.29|626.23|623.23|626.33|623.33|626.23|623.23|19
1608692650000|2020-12-23 03:04:10|626.22|623.22|626.15|623.15|626.22|623.22|626.06|623.06|27
1608692660000|2020-12-23 03:04:20|626.19|623.19|625.97|622.97|626.21|623.21|625.97|622.97|20
1608692670000|2020-12-23 03:04:30|625.89|622.89|626.12|623.12|626.14|623.14|625.85|622.85|29
1608692680000|2020-12-23 03:04:40|626.11|623.11|626.05|623.05|626.12|623.12|626.04|623.04|13
1608692690000|2020-12-23 03:04:50|626.03|623.03|626.09|623.09|626.14|623.14|626|623|17
1608692700000|2020-12-23 03:05:00|626.04|623.04|626|623|626.05|623.05|626|623|22
1608692710000|2020-12-23 03:05:10|625.99|622.99|626.03|623.03|626.05|623.05|625.99|622.99|12
1608692720000|2020-12-23 03:05:20|626.04|623.04|626.06|623.06|626.09|623.09|626.02|623.02|19
1608692730000|2020-12-23 03:05:30|626.03|623.03|626.34|623.34|626.35|623.35|626.03|623.03|17
1608692740000|2020-12-23 03:05:40|626.32|623.32|626.47|623.47|626.48|623.48|626.32|623.32|25
1608692750000|2020-12-23 03:05:50|626.41|623.41|626.41|623.41|626.45|623.45|626.4|623.4|19
1608692760000|2020-12-23 03:06:00|626.42|623.42|626.13|623.13|626.43|623.43|626.13|623.13|24
1608692770000|2020-12-23 03:06:10|626.12|623.12|626.13|623.13|626.13|623.13|626.1|623.1|15
1608692780000|2020-12-23 03:06:20|626.14|623.14|626.12|623.12|626.15|623.15|626.11|623.11|7
1608692790000|2020-12-23 03:06:30|626.11|623.11|626.11|623.11|626.14|623.14|626.09|623.09|20
1608692800000|2020-12-23 03:06:40|626.1|623.1|625.98|622.98|626.1|623.1|625.98|622.98|12
1608692810000|2020-12-23 03:06:50|625.91|622.91|625.94|622.94|625.94|622.94|625.89|622.89|10
1608692820000|2020-12-23 03:07:00|625.93|622.93|625.95|622.95|625.98|622.98|625.92|622.92|20
1608692830000|2020-12-23 03:07:10|625.96|622.96|625.89|622.89|626|623|625.89|622.89|21
1608692840000|2020-12-23 03:07:20|625.9|622.9|625.96|622.96|625.96|622.96|625.89|622.89|8
1608692850000|2020-12-23 03:07:30|625.95|622.95|625.95|622.95|625.95|622.95|625.94|622.94|9
1608692860000|2020-12-23 03:07:40|625.93|622.93|625.83|622.83|625.93|622.93|625.8|622.8|16
1608692870000|2020-12-23 03:07:50|625.84|622.84|625.66|622.66|625.86|622.86|625.64|622.64|22
1608692880000|2020-12-23 03:08:00|625.68|622.68|625.37|622.37|625.68|622.68|625.27|622.27|29
1608692890000|2020-12-23 03:08:10|625.38|622.38|625.25|622.25|625.38|622.38|625.25|622.25|26
1608692900000|2020-12-23 03:08:20|625.26|622.26|625.33|622.33|625.33|622.33|625.26|622.26|20
1608692910000|2020-12-23 03:08:30|625.22|622.22|624.76|621.76|625.23|622.23|624.76|621.76|25
1608692920000|2020-12-23 03:08:40|624.75|621.75|624.71|621.71|624.75|621.75|624.71|621.71|11
1608692930000|2020-12-23 03:08:50|624.72|621.72|624.81|621.81|624.84|621.84|624.72|621.72|24
1608692940000|2020-12-23 03:09:00|624.82|621.82|624.91|621.91|624.93|621.93|624.8|621.8|20
1608692950000|2020-12-23 03:09:10|624.9|621.9|624.91|621.91|624.91|621.91|624.77|621.77|25
1608692960000|2020-12-23 03:09:20|624.87|621.87|624.84|621.84|624.87|621.87|624.77|621.77|16
1608692970000|2020-12-23 03:09:30|624.82|621.82|625.11|622.11|625.11|622.11|624.82|621.82|23
1608692980000|2020-12-23 03:09:40|625.1|622.1|624.92|621.92|625.11|622.11|624.92|621.92|17
1608692990000|2020-12-23 03:09:50|624.99|621.99|625.56|622.56|625.56|622.56|624.99|621.99|25
1608693000000|2020-12-23 03:10:00|625.63|622.63|625.55|622.55|625.69|622.69|625.55|622.55|21
1608693010000|2020-12-23 03:10:10|625.57|622.57|625.55|622.55|625.57|622.57|625.54|622.54|10
1608693020000|2020-12-23 03:10:20|625.53|622.53|625.49|622.49|625.57|622.57|625.33|622.33|22
1608693030000|2020-12-23 03:10:30|625.5|622.5|625.6|622.6|625.63|622.63|625.47|622.47|32
1608693040000|2020-12-23 03:10:40|625.59|622.59|625.73|622.73|625.77|622.77|625.54|622.54|21
1608693050000|2020-12-23 03:10:50|625.71|622.71|625.83|622.83|625.87|622.87|625.71|622.71|20
1608693060000|2020-12-23 03:11:00|625.84|622.84|625.78|622.78|625.84|622.84|625.78|622.78|17
1608693070000|2020-12-23 03:11:10|625.77|622.77|625.5|622.5|625.81|622.81|625.5|622.5|26
1608693080000|2020-12-23 03:11:20|625.52|622.52|625.29|622.29|625.54|622.54|625.21|622.21|28
1608693090000|2020-12-23 03:11:30|625.28|622.28|625.29|622.29|625.39|622.39|625.25|622.25|20
1608693100000|2020-12-23 03:11:40|625.33|622.33|625.17|622.17|625.33|622.33|625.13|622.13|11
1608693110000|2020-12-23 03:11:50|625.19|622.19|625.11|622.11|625.24|622.24|625.06|622.06|16
1608693120000|2020-12-23 03:12:00|625.1|622.1|625.13|622.13|625.14|622.14|625.02|622.02|16
1608693130000|2020-12-23 03:12:10|625.15|622.15|624.9|621.9|625.15|622.15|624.86|621.86|16
1608693140000|2020-12-23 03:12:20|624.88|621.88|624.88|621.88|624.9|621.9|624.87|621.87|21
1608693150000|2020-12-23 03:12:30|624.89|621.89|624.83|621.83|624.91|621.91|624.83|621.83|18
1608693160000|2020-12-23 03:12:40|624.82|621.82|624.77|621.77|624.96|621.96|624.76|621.76|19
1608693170000|2020-12-23 03:12:50|624.78|621.78|624.75|621.75|624.78|621.78|624.74|621.74|12
1608693180000|2020-12-23 03:13:00|624.74|621.74|624.87|621.87|624.87|621.87|624.74|621.74|25
1608693190000|2020-12-23 03:13:10|624.88|621.88|624.88|621.88|624.88|621.88|624.86|621.86|7
1608693200000|2020-12-23 03:13:20|624.87|621.87|624.53|621.53|624.87|621.87|624.5|621.5|23
1608693210000|2020-12-23 03:13:30|624.52|621.52|624.4|621.4|624.52|621.52|624.4|621.4|19
1608693220000|2020-12-23 03:13:40|624.38|621.38|624.23|621.23|624.38|621.38|624.16|621.16|23
1608693230000|2020-12-23 03:13:50|624.24|621.24|624.22|621.22|624.42|621.42|624.21|621.21|19
1608693240000|2020-12-23 03:14:00|624.2|621.2|624.06|621.06|624.2|621.2|624.04|621.04|20
1608693250000|2020-12-23 03:14:10|624.05|621.05|624.05|621.05|624.1|621.1|624.04|621.04|18
1608693260000|2020-12-23 03:14:20|624.06|621.06|624.1|621.1|624.1|621.1|624.03|621.03|31
1608693270000|2020-12-23 03:14:30|624.09|621.09|624.27|621.27|624.28|621.28|624.09|621.09|19
1608693280000|2020-12-23 03:14:40|624.28|621.28|624.7|621.7|624.76|621.76|624.28|621.28|31
1608693290000|2020-12-23 03:14:50|624.69|621.69|624.54|621.54|624.7|621.7|624.54|621.54|29
1608693300000|2020-12-23 03:15:00|624.51|621.51|624.17|621.17|624.51|621.51|624.15|621.15|20
1608693310000|2020-12-23 03:15:10|624.16|621.16|624.01|621.01|624.17|621.17|624.01|621.01|16
1608693320000|2020-12-23 03:15:20|624|621|624.15|621.15|624.16|621.16|624|621|17
1608693330000|2020-12-23 03:15:30|624.16|621.16|624.16|621.16|624.2|621.2|624.16|621.16|13
1608693340000|2020-12-23 03:15:40|624.15|621.15|624.1|621.1|624.18|621.18|624.1|621.1|19
1608693350000|2020-12-23 03:15:50|624.09|621.09|624.09|621.09|624.1|621.1|624.06|621.06|16
1608693360000|2020-12-23 03:16:00|624.08|621.08|624|621|624.09|621.09|624|621|20
1608693370000|2020-12-23 03:16:10|624.01|621.01|624.15|621.15|624.16|621.16|623.99|620.99|20
1608693380000|2020-12-23 03:16:20|624.16|621.16|624.34|621.34|624.34|621.34|624.15|621.15|21
1608693390000|2020-12-23 03:16:30|624.35|621.35|624.87|621.87|624.87|621.87|624.35|621.35|27
1608693400000|2020-12-23 03:16:40|624.9|621.9|625|622|625|622|624.9|621.9|30
1608693410000|2020-12-23 03:16:50|625.09|622.09|625.56|622.56|625.56|622.56|625.09|622.09|19
1608693420000|2020-12-23 03:17:00|625.57|622.57|625.74|622.74|625.78|622.78|625.57|622.57|18
1608693430000|2020-12-23 03:17:10|625.76|622.76|625.97|622.97|626.07|623.07|625.76|622.76|26
1608693440000|2020-12-23 03:17:20|625.98|622.98|625.73|622.73|626.08|623.08|625.71|622.71|27
1608693450000|2020-12-23 03:17:30|625.72|622.72|626.02|623.02|626.03|623.03|625.69|622.69|27
1608693460000|2020-12-23 03:17:40|626.12|623.12|626.03|623.03|626.17|623.17|626.02|623.02|24
1608693470000|2020-12-23 03:17:50|626.01|623.01|625.91|622.91|626.05|623.05|625.91|622.91|20
1608693480000|2020-12-23 03:18:00|625.87|622.87|625.96|622.96|625.97|622.97|625.84|622.84|23
1608693490000|2020-12-23 03:18:10|625.97|622.97|626.38|623.38|626.39|623.39|625.94|622.94|27
1608693500000|2020-12-23 03:18:20|626.42|623.42|626.43|623.43|626.44|623.44|626.22|623.22|25
1608693510000|2020-12-23 03:18:30|626.42|623.42|626.61|623.61|626.64|623.64|626.36|623.36|31
1608693520000|2020-12-23 03:18:40|626.7|623.7|626.42|623.42|626.72|623.72|626.41|623.41|25
1608693530000|2020-12-23 03:18:50|626.41|623.41|626.34|623.34|626.55|623.55|626.34|623.34|31
1608693540000|2020-12-23 03:19:00|626.39|623.39|626.59|623.59|626.7|623.7|626.39|623.39|28
1608693550000|2020-12-23 03:19:10|626.58|623.58|626.47|623.47|626.6|623.6|626.47|623.47|26
1608693560000|2020-12-23 03:19:20|626.46|623.46|626.34|623.34|626.48|623.48|626.34|623.34|20
1608693570000|2020-12-23 03:19:30|626.35|623.35|626.6|623.6|626.6|623.6|626.35|623.35|28
1608693580000|2020-12-23 03:19:40|626.61|623.61|626.71|623.71|626.74|623.74|626.54|623.54|32
1608693590000|2020-12-23 03:19:50|626.72|623.72|626.4|623.4|626.72|623.72|626.39|623.39|28
1608693600000|2020-12-23 03:20:00|626.43|623.43|626.4|623.4|626.45|623.45|626.4|623.4|24
1608693610000|2020-12-23 03:20:10|626.38|623.38|626.28|623.28|626.41|623.41|626.28|623.28|26
1608693620000|2020-12-23 03:20:20|626.3|623.3|626.3|623.3|626.32|623.32|626.06|623.06|35
1608693630000|2020-12-23 03:20:30|626.29|623.29|626.21|623.21|626.34|623.34|626.21|623.21|20
1608693640000|2020-12-23 03:20:40|626.22|623.22|626.28|623.28|626.31|623.31|626.18|623.18|17
1608693650000|2020-12-23 03:20:50|626.29|623.29|626.28|623.28|626.32|623.32|626.23|623.23|21
1608693660000|2020-12-23 03:21:00|626.27|623.27|626.19|623.19|626.28|623.28|626.19|623.19|13
1608693670000|2020-12-23 03:21:10|626.2|623.2|626.18|623.18|626.22|623.22|626.14|623.14|16
1608693680000|2020-12-23 03:21:20|626.19|623.19|626.26|623.26|626.27|623.27|626.19|623.19|17
1608693690000|2020-12-23 03:21:30|626.25|623.25|626.23|623.23|626.27|623.27|626.21|623.21|17
1608693700000|2020-12-23 03:21:40|626.16|623.16|626.14|623.14|626.24|623.24|626.14|623.14|17
1608693710000|2020-12-23 03:21:50|626.13|623.13|626.15|623.15|626.18|623.18|626.11|623.11|13
1608693720000|2020-12-23 03:22:00|626.16|623.16|626.14|623.14|626.16|623.16|626.11|623.11|15
1608693730000|2020-12-23 03:22:10|626.15|623.15|626.34|623.34|626.34|623.34|626.14|623.14|15
1608693740000|2020-12-23 03:22:20|626.47|623.47|626.46|623.46|626.53|623.53|626.38|623.38|23
1608693750000|2020-12-23 03:22:30|626.47|623.47|626.48|623.48|626.48|623.48|626.4|623.4|24
1608693760000|2020-12-23 03:22:40|626.49|623.49|626.6|623.6|626.6|623.6|626.44|623.44|21
1608693770000|2020-12-23 03:22:50|626.58|623.58|626.48|623.48|626.64|623.64|626.46|623.46|22
1608693780000|2020-12-23 03:23:00|626.45|623.45|626.31|623.31|626.46|623.46|626.29|623.29|24
1608693790000|2020-12-23 03:23:10|626.29|623.29|626.16|623.16|626.29|623.29|626.08|623.08|24
1608693800000|2020-12-23 03:23:20|626.19|623.19|626.18|623.18|626.2|623.2|626.17|623.17|19
1608693810000|2020-12-23 03:23:30|626.19|623.19|626.2|623.2|626.21|623.21|626.13|623.13|15
1608693820000|2020-12-23 03:23:40|626.16|623.16|626.19|623.19|626.2|623.2|626.12|623.12|18
1608693830000|2020-12-23 03:23:50|626.17|623.17|626.16|623.16|626.18|623.18|626.15|623.15|7
1608693840000|2020-12-23 03:24:00|626.17|623.17|626|623|626.18|623.18|625.99|622.99|21
1608693850000|2020-12-23 03:24:10|626.02|623.02|626.07|623.07|626.09|623.09|625.99|622.99|28
1608693860000|2020-12-23 03:24:20|626.08|623.08|626.04|623.04|626.08|623.08|626.03|623.03|12
1608693870000|2020-12-23 03:24:30|626.03|623.03|626.04|623.04|626.06|623.06|626.03|623.03|16
1608693880000|2020-12-23 03:24:40|626.11|623.11|626.12|623.12|626.16|623.16|626.05|623.05|27
1608693890000|2020-12-23 03:24:50|626.1|623.1|625.97|622.97|626.13|623.13|625.94|622.94|20
1608693900000|2020-12-23 03:25:00|625.92|622.92|625.68|622.68|625.92|622.92|625.67|622.67|23
1608693910000|2020-12-23 03:25:10|625.7|622.7|625.68|622.68|625.73|622.73|625.62|622.62|27
1608693920000|2020-12-23 03:25:20|625.72|622.72|625.78|622.78|625.82|622.82|625.67|622.67|24
1608693930000|2020-12-23 03:25:30|625.77|622.77|625.76|622.76|625.85|622.85|625.74|622.74|19
1608693940000|2020-12-23 03:25:40|625.77|622.77|625.65|622.65|625.77|622.77|625.65|622.65|9
1608693950000|2020-12-23 03:25:50|625.66|622.66|625.74|622.74|625.75|622.75|625.66|622.66|7
1608693960000|2020-12-23 03:26:00|625.69|622.69|625.57|622.57|625.7|622.7|625.56|622.56|25
1608693970000|2020-12-23 03:26:10|625.55|622.55|625.61|622.61|625.64|622.64|625.51|622.51|23
1608693980000|2020-12-23 03:26:20|625.62|622.62|625.58|622.58|625.62|622.62|625.58|622.58|6
1608693990000|2020-12-23 03:26:30|625.57|622.57|625.68|622.68|625.68|622.68|625.57|622.57|9
1608694000000|2020-12-23 03:26:40|625.72|622.72|625.69|622.69|625.92|622.92|625.69|622.69|26
1608694010000|2020-12-23 03:26:50|625.7|622.7|625.76|622.76|625.76|622.76|625.66|622.66|20
1608694020000|2020-12-23 03:27:00|625.75|622.75|625.69|622.69|625.77|622.77|625.68|622.68|14
1608694030000|2020-12-23 03:27:10|625.68|622.68|625.73|622.73|625.77|622.77|625.67|622.67|15
1608694040000|2020-12-23 03:27:20|625.74|622.74|625.73|622.73|625.74|622.74|625.72|622.72|9
1608694050000|2020-12-23 03:27:30|625.74|622.74|625.72|622.72|625.74|622.74|625.71|622.71|9
1608694060000|2020-12-23 03:27:40|625.71|622.71|625.72|622.72|625.72|622.72|625.69|622.69|10
1608694070000|2020-12-23 03:27:50|625.73|622.73|625.77|622.77|625.79|622.79|625.7|622.7|17
1608694080000|2020-12-23 03:28:00|625.76|622.76|625.46|622.46|625.76|622.76|625.44|622.44|26
1608694090000|2020-12-23 03:28:10|625.45|622.45|625.41|622.41|625.45|622.45|625.4|622.4|7
1608694100000|2020-12-23 03:28:20|625.4|622.4|625.33|622.33|625.42|622.42|625.29|622.29|12
1608694110000|2020-12-23 03:28:30|625.34|622.34|625.34|622.34|625.4|622.4|625.34|622.34|9
1608694120000|2020-12-23 03:28:40|625.38|622.38|625.37|622.37|625.42|622.42|625.35|622.35|19
1608694130000|2020-12-23 03:28:50|625.35|622.35|625.38|622.38|625.4|622.4|625.33|622.33|12
1608694140000|2020-12-23 03:29:00|625.37|622.37|625.24|622.24|625.37|622.37|625.23|622.23|20
1608694150000|2020-12-23 03:29:10|625.25|622.25|625.2|622.2|625.36|622.36|625.18|622.18|24
1608694160000|2020-12-23 03:29:20|625.19|622.19|625.2|622.2|625.23|622.23|625.19|622.19|13
1608694170000|2020-12-23 03:29:30|625.22|622.22|625.09|622.09|625.25|622.25|625.08|622.08|31
1608694180000|2020-12-23 03:29:40|625.08|622.08|625.25|622.25|625.26|622.26|625.07|622.07|25
1608694190000|2020-12-23 03:29:50|625.26|622.26|625.21|622.21|625.26|622.26|625.2|622.2|18
1608694200000|2020-12-23 03:30:00|625.18|622.18|625.12|622.12|625.19|622.19|625.12|622.12|19
1608694210000|2020-12-23 03:30:10|625.13|622.13|625.13|622.13|625.14|622.14|625.11|622.11|16
1608694220000|2020-12-23 03:30:20|625.11|622.11|625.04|622.04|625.12|622.12|625.03|622.03|21
1608694230000|2020-12-23 03:30:30|625|622|624.91|621.91|625.01|622.01|624.87|621.87|27
1608694240000|2020-12-23 03:30:40|624.9|621.9|624.9|621.9|624.91|621.91|624.88|621.88|13
1608694250000|2020-12-23 03:30:50|624.91|621.91|624.81|621.81|624.91|621.91|624.8|621.8|18
1608694260000|2020-12-23 03:31:00|624.82|621.82|624.97|621.97|624.99|621.99|624.8|621.8|19
1608694270000|2020-12-23 03:31:10|625.01|622.01|624.97|621.97|625.03|622.03|624.94|621.94|25
1608694280000|2020-12-23 03:31:20|624.95|621.95|624.9|621.9|624.95|621.95|624.9|621.9|12
1608694290000|2020-12-23 03:31:30|624.91|621.91|625.03|622.03|625.03|622.03|624.88|621.88|20
1608694300000|2020-12-23 03:31:40|625.02|622.02|625.03|622.03|625.05|622.05|625.02|622.02|12
1608694310000|2020-12-23 03:31:50|625.01|622.01|625.01|622.01|625.01|622.01|624.99|621.99|11
1608694320000|2020-12-23 03:32:00|625.04|622.04|625.13|622.13|625.13|622.13|625.03|622.03|27
1608694330000|2020-12-23 03:32:10|625.12|622.12|625.19|622.19|625.22|622.22|625.11|622.11|26
1608694340000|2020-12-23 03:32:20|625.18|622.18|625.25|622.25|625.3|622.3|625.18|622.18|27
1608694350000|2020-12-23 03:32:30|625.26|622.26|625.32|622.32|625.32|622.32|625.21|622.21|20
1608694360000|2020-12-23 03:32:40|625.31|622.31|625.64|622.64|625.67|622.67|625.29|622.29|27
1608694370000|2020-12-23 03:32:50|625.62|622.62|625.74|622.74|625.78|622.78|625.62|622.62|22
1608694380000|2020-12-23 03:33:00|625.71|622.71|625.69|622.69|625.9|622.9|625.66|622.66|28
1608694390000|2020-12-23 03:33:10|625.68|622.68|625.64|622.64|625.69|622.69|625.64|622.64|13
1608694400000|2020-12-23 03:33:20|625.65|622.65|625.64|622.64|625.65|622.65|625.64|622.64|16
1608694410000|2020-12-23 03:33:30|625.65|622.65|625.64|622.64|625.65|622.65|625.63|622.63|12
1608694420000|2020-12-23 03:33:40|625.65|622.65|625.77|622.77|625.79|622.79|625.65|622.65|24
1608694430000|2020-12-23 03:33:50|625.76|622.76|626.07|623.07|626.07|623.07|625.76|622.76|23
1608694440000|2020-12-23 03:34:00|626.06|623.06|625.96|622.96|626.07|623.07|625.96|622.96|27
1608694450000|2020-12-23 03:34:10|625.9|622.9|625.79|622.79|625.96|622.96|625.79|622.79|25
1608694460000|2020-12-23 03:34:20|625.8|622.8|625.85|622.85|625.92|622.92|625.79|622.79|20
1608694470000|2020-12-23 03:34:30|625.8|622.8|625.78|622.78|625.85|622.85|625.78|622.78|25
1608694480000|2020-12-23 03:34:40|625.82|622.82|625.81|622.81|625.83|622.83|625.81|622.81|12
1608694490000|2020-12-23 03:34:50|625.82|622.82|625.83|622.83|625.83|622.83|625.82|622.82|8
1608694500000|2020-12-23 03:35:00|625.82|622.82|625.93|622.93|625.99|622.99|625.82|622.82|19
1608694510000|2020-12-23 03:35:10|625.92|622.92|625.96|622.96|625.97|622.97|625.91|622.91|14
1608694520000|2020-12-23 03:35:20|625.95|622.95|625.98|622.98|625.98|622.98|625.93|622.93|29
1608694530000|2020-12-23 03:35:30|625.97|622.97|626.23|623.23|626.23|623.23|625.97|622.97|23
1608694540000|2020-12-23 03:35:40|626.24|623.24|626.33|623.33|626.34|623.34|626.24|623.24|17
1608694550000|2020-12-23 03:35:50|626.34|623.34|626.36|623.36|626.36|623.36|626.31|623.31|19
1608694560000|2020-12-23 03:36:00|626.38|623.38|626.39|623.39|626.39|623.39|626.38|623.38|2
1608694570000|2020-12-23 03:36:10|626.35|623.35|627.27|624.27|627.27|624.27|626.35|623.35|29
1608694580000|2020-12-23 03:36:20|627.28|624.28|627.3|624.3|627.35|624.35|627.22|624.22|26
1608694590000|2020-12-23 03:36:30|627.29|624.29|627.35|624.35|627.36|624.36|627.29|624.29|27
1608694600000|2020-12-23 03:36:40|627.36|624.36|627.33|624.33|627.49|624.49|627.29|624.29|28
1608694610000|2020-12-23 03:36:50|627.32|624.32|627.27|624.27|627.32|624.32|627.26|624.26|20
1608694620000|2020-12-23 03:37:00|627.26|624.26|626.87|623.87|627.29|624.29|626.86|623.86|27
1608694630000|2020-12-23 03:37:10|626.86|623.86|627.04|624.04|627.05|624.05|626.86|623.86|27
1608694640000|2020-12-23 03:37:20|627.02|624.02|627.09|624.09|627.3|624.3|627.01|624.01|35
1608694650000|2020-12-23 03:37:30|627.1|624.1|626.95|623.95|627.1|624.1|626.94|623.94|31
1608694660000|2020-12-23 03:37:40|626.94|623.94|627.15|624.15|627.15|624.15|626.93|623.93|20
1608694670000|2020-12-23 03:37:50|627.14|624.14|627.04|624.04|627.14|624.14|627.02|624.02|22
1608694680000|2020-12-23 03:38:00|627.05|624.05|626.99|623.99|627.05|624.05|626.9|623.9|19
1608694690000|2020-12-23 03:38:10|626.97|623.97|626.96|623.96|627.1|624.1|626.96|623.96|22
1608694700000|2020-12-23 03:38:20|626.97|623.97|627.02|624.02|627.02|624.02|626.93|623.93|23
1608694710000|2020-12-23 03:38:30|627.01|624.01|627.02|624.02|627.02|624.02|626.98|623.98|21
1608694720000|2020-12-23 03:38:40|627.07|624.07|627.03|624.03|627.09|624.09|627.03|624.03|8
1608694730000|2020-12-23 03:38:50|627.04|624.04|626.95|623.95|627.04|624.04|626.89|623.89|16
1608694740000|2020-12-23 03:39:00|626.94|623.94|626.97|623.97|627|624|626.91|623.91|22
1608694750000|2020-12-23 03:39:10|626.96|623.96|626.95|623.95|627.03|624.03|626.95|623.95|18
1608694760000|2020-12-23 03:39:20|626.94|623.94|626.99|623.99|626.99|623.99|626.87|623.87|16
1608694770000|2020-12-23 03:39:30|626.97|623.97|626.98|623.98|627.01|624.01|626.97|623.97|12
1608694780000|2020-12-23 03:39:40|626.96|623.96|626.97|623.97|626.99|623.99|626.95|623.95|24
1608694790000|2020-12-23 03:39:50|626.96|623.96|626.98|623.98|627|624|626.96|623.96|15
1608694800000|2020-12-23 03:40:00|626.99|623.99|626.97|623.97|626.99|623.99|626.97|623.97|11
1608694810000|2020-12-23 03:40:10|626.98|623.98|627|624|627.02|624.02|626.97|623.97|18
1608694820000|2020-12-23 03:40:20|626.99|623.99|627|624|627|624|626.99|623.99|4
1608694830000|2020-12-23 03:40:30|626.99|623.99|626.8|623.8|627|624|626.8|623.8|13
1608694840000|2020-12-23 03:40:40|626.79|623.79|626.69|623.69|626.84|623.84|626.68|623.68|23
1608694850000|2020-12-23 03:40:50|626.71|623.71|626.75|623.75|626.78|623.78|626.6|623.6|19
1608694860000|2020-12-23 03:41:00|626.74|623.74|626.68|623.68|626.78|623.78|626.67|623.67|20
1608694870000|2020-12-23 03:41:10|626.67|623.67|626.68|623.68|626.71|623.71|626.66|623.66|19
1608694880000|2020-12-23 03:41:20|626.67|623.67|626.69|623.69|626.7|623.7|626.66|623.66|26
1608694890000|2020-12-23 03:41:30|626.68|623.68|626.67|623.67|626.69|623.69|626.66|623.66|10
1608694900000|2020-12-23 03:41:40|626.66|623.66|626.72|623.72|626.73|623.73|626.66|623.66|19
1608694910000|2020-12-23 03:41:50|626.71|623.71|626.72|623.72|626.73|623.73|626.7|623.7|19
1608694920000|2020-12-23 03:42:00|626.71|623.71|626.85|623.85|626.87|623.87|626.71|623.71|21
1608694930000|2020-12-23 03:42:10|626.84|623.84|626.87|623.87|626.9|623.9|626.84|623.84|14
1608694940000|2020-12-23 03:42:20|626.89|623.89|627.08|624.08|627.08|624.08|626.89|623.89|13
1608694950000|2020-12-23 03:42:30|627.07|624.07|627.07|624.07|627.09|624.09|627.06|624.06|7
1608694960000|2020-12-23 03:42:40|627.09|624.09|627.24|624.24|627.24|624.24|627.09|624.09|9
1608694970000|2020-12-23 03:42:50|627.2|624.2|627.17|624.17|627.25|624.25|627.17|624.17|11
1608694980000|2020-12-23 03:43:00|627.14|624.14|627.17|624.17|627.18|624.18|627.14|624.14|21
1608694990000|2020-12-23 03:43:10|627.18|624.18|626.97|623.97|627.19|624.19|626.92|623.92|25
1608695000000|2020-12-23 03:43:20|627|624|627|624|627.01|624.01|626.95|623.95|13
1608695010000|2020-12-23 03:43:30|626.99|623.99|626.96|623.96|627.01|624.01|626.84|623.84|24
1608695020000|2020-12-23 03:43:40|626.98|623.98|626.89|623.89|626.99|623.99|626.88|623.88|24
1608695030000|2020-12-23 03:43:50|626.88|623.88|626.9|623.9|626.91|623.91|626.81|623.81|16
1608695040000|2020-12-23 03:44:00|626.89|623.89|626.89|623.89|626.9|623.9|626.88|623.88|10
1608695050000|2020-12-23 03:44:10|626.9|623.9|626.87|623.87|626.91|623.91|626.87|623.87|17
1608695060000|2020-12-23 03:44:20|626.88|623.88|626.87|623.87|626.89|623.89|626.86|623.86|17
1608695070000|2020-12-23 03:44:30|626.86|623.86|626.63|623.63|626.87|623.87|626.61|623.61|22
1608695080000|2020-12-23 03:44:40|626.67|623.67|626.69|623.69|626.77|623.77|626.67|623.67|24
1608695090000|2020-12-23 03:44:50|626.71|623.71|626.74|623.74|626.74|623.74|626.68|623.68|26
1608695100000|2020-12-23 03:45:00|626.75|623.75|626.64|623.64|626.75|623.75|626.64|623.64|20
1608695110000|2020-12-23 03:45:10|626.63|623.63|626.73|623.73|626.73|623.73|626.63|623.63|22
1608695120000|2020-12-23 03:45:20|626.75|623.75|626.84|623.84|626.84|623.84|626.75|623.75|19
1608695130000|2020-12-23 03:45:30|626.83|623.83|626.72|623.72|626.84|623.84|626.72|623.72|16
1608695140000|2020-12-23 03:45:40|626.73|623.73|626.69|623.69|626.73|623.73|626.69|623.69|9
1608695150000|2020-12-23 03:45:50|626.7|623.7|626.76|623.76|626.88|623.88|626.69|623.69|21
1608695160000|2020-12-23 03:46:00|626.77|623.77|626.69|623.69|626.78|623.78|626.66|623.66|23
1608695170000|2020-12-23 03:46:10|626.67|623.67|626.59|623.59|626.67|623.67|626.56|623.56|18
1608695180000|2020-12-23 03:46:20|626.6|623.6|626.74|623.74|626.76|623.76|626.59|623.59|20
1608695190000|2020-12-23 03:46:30|626.73|623.73|626.63|623.63|626.73|623.73|626.61|623.61|25
1608695200000|2020-12-23 03:46:40|626.64|623.64|626.62|623.62|626.67|623.67|626.61|623.61|11
1608695210000|2020-12-23 03:46:50|626.63|623.63|626.64|623.64|626.64|623.64|626.56|623.56|24
1608695220000|2020-12-23 03:47:00|626.63|623.63|626.6|623.6|626.64|623.64|626.6|623.6|12
1608695230000|2020-12-23 03:47:10|626.61|623.61|626.61|623.61|626.62|623.62|626.52|623.52|17
1608695240000|2020-12-23 03:47:20|626.65|623.65|626.55|623.55|626.7|623.7|626.55|623.55|16
1608695250000|2020-12-23 03:47:30|626.56|623.56|626.63|623.63|626.63|623.63|626.52|623.52|16
1608695260000|2020-12-23 03:47:40|626.59|623.59|626.75|623.75|626.76|623.76|626.59|623.59|32
1608695270000|2020-12-23 03:47:50|626.74|623.74|626.69|623.69|626.74|623.74|626.65|623.65|22
1608695280000|2020-12-23 03:48:00|626.65|623.65|626.66|623.66|626.67|623.67|626.65|623.65|4
1608695290000|2020-12-23 03:48:10|626.65|623.65|626.63|623.63|626.65|623.65|626.62|623.62|18
1608695300000|2020-12-23 03:48:20|626.64|623.64|626.47|623.47|626.65|623.65|626.47|623.47|18
1608695310000|2020-12-23 03:48:30|626.48|623.48|626.41|623.41|626.51|623.51|626.38|623.38|23
1608695320000|2020-12-23 03:48:40|626.37|623.37|626.35|623.35|626.48|623.48|626.35|623.35|17
1608695330000|2020-12-23 03:48:50|626.36|623.36|626.28|623.28|626.37|623.37|626.27|623.27|15
1608695340000|2020-12-23 03:49:00|626.26|623.26|626.19|623.19|626.26|623.26|626.19|623.19|13
1608695350000|2020-12-23 03:49:10|626.21|623.21|626.16|623.16|626.21|623.21|626.16|623.16|11
1608695360000|2020-12-23 03:49:20|626.17|623.17|625.95|622.95|626.17|623.17|625.95|622.95|21
1608695370000|2020-12-23 03:49:30|625.93|622.93|625.74|622.74|625.93|622.93|625.72|622.72|11
1608695380000|2020-12-23 03:49:40|625.75|622.75|625.64|622.64|625.85|622.85|625.63|622.63|18
1608695390000|2020-12-23 03:49:50|625.63|622.63|625.58|622.58|625.67|622.67|625.58|622.58|15
1608695400000|2020-12-23 03:50:00|625.52|622.52|625.44|622.44|625.53|622.53|625.44|622.44|20
1608695410000|2020-12-23 03:50:10|625.43|622.43|625.29|622.29|625.45|622.45|625.27|622.27|25
1608695420000|2020-12-23 03:50:20|625.28|622.28|625.12|622.12|625.29|622.29|625.1|622.1|26
1608695430000|2020-12-23 03:50:30|625.13|622.13|625.42|622.42|625.42|622.42|625.13|622.13|26
1608695440000|2020-12-23 03:50:40|625.41|622.41|625.43|622.43|625.43|622.43|625.41|622.41|19
1608695450000|2020-12-23 03:50:50|625.41|622.41|625.39|622.39|625.42|622.42|625.36|622.36|15
1608695460000|2020-12-23 03:51:00|625.38|622.38|625.34|622.34|625.38|622.38|625.3|622.3|23
1608695470000|2020-12-23 03:51:10|625.33|622.33|625.33|622.33|625.34|622.34|625.32|622.32|13
1608695480000|2020-12-23 03:51:20|625.34|622.34|625.35|622.35|625.35|622.35|625.33|622.33|18
1608695490000|2020-12-23 03:51:30|625.36|622.36|625.04|622.04|625.36|622.36|625.04|622.04|27
1608695500000|2020-12-23 03:51:40|625.03|622.03|625|622|625.05|622.05|625|622|21
1608695510000|2020-12-23 03:51:50|625.02|622.02|625.03|622.03|625.03|622.03|625|622|17
1608695520000|2020-12-23 03:52:00|625.02|622.02|624.65|621.65|625.03|622.03|624.63|621.63|16
1608695530000|2020-12-23 03:52:10|624.64|621.64|624.6|621.6|624.64|621.64|624.6|621.6|15
1608695540000|2020-12-23 03:52:20|624.61|621.61|624.53|621.53|624.66|621.66|624.53|621.53|17
1608695550000|2020-12-23 03:52:30|624.52|621.52|624.51|621.51|624.55|621.55|624.46|621.46|17
1608695560000|2020-12-23 03:52:40|624.52|621.52|624.68|621.68|624.7|621.7|624.45|621.45|23
1608695570000|2020-12-23 03:52:50|624.71|621.71|624.64|621.64|624.72|621.72|624.64|621.64|19
1608695580000|2020-12-23 03:53:00|624.66|621.66|624.57|621.57|624.66|621.66|624.54|621.54|22
1608695590000|2020-12-23 03:53:10|624.55|621.55|624.52|621.52|624.57|621.57|624.51|621.51|21
1608695600000|2020-12-23 03:53:20|624.46|621.46|624.26|621.26|624.46|621.46|624.26|621.26|12
1608695610000|2020-12-23 03:53:30|624.16|621.16|624.18|621.18|624.2|621.2|624.05|621.05|23
1608695620000|2020-12-23 03:53:40|624.19|621.19|624.14|621.14|624.19|621.19|624.09|621.09|20
1608695630000|2020-12-23 03:53:50|624.13|621.13|624.06|621.06|624.2|621.2|624.05|621.05|21
1608695640000|2020-12-23 03:54:00|624.05|621.05|624.13|621.13|624.13|621.13|624.04|621.04|18
1608695650000|2020-12-23 03:54:10|624.1|621.1|624.1|621.1|624.11|621.11|624.09|621.09|7
1608695660000|2020-12-23 03:54:20|624.11|621.11|624.33|621.33|624.35|621.35|624.06|621.06|17
1608695670000|2020-12-23 03:54:30|624.31|621.31|624.43|621.43|624.49|621.49|624.31|621.31|27
1608695680000|2020-12-23 03:54:40|624.44|621.44|624.89|621.89|624.89|621.89|624.38|621.38|20
1608695690000|2020-12-23 03:54:50|624.88|621.88|624.95|621.95|625.05|622.05|624.88|621.88|22
1608695700000|2020-12-23 03:55:00|624.97|621.97|624.85|621.85|624.98|621.98|624.81|621.81|24
1608695710000|2020-12-23 03:55:10|624.86|621.86|624.64|621.64|624.86|621.86|624.64|621.64|21
1608695720000|2020-12-23 03:55:20|624.65|621.65|624.59|621.59|624.65|621.65|624.59|621.59|12
1608695730000|2020-12-23 03:55:30|624.6|621.6|624.48|621.48|624.6|621.6|624.45|621.45|21
1608695740000|2020-12-23 03:55:40|624.5|621.5|624.59|621.59|624.59|621.59|624.48|621.48|11
1608695750000|2020-12-23 03:55:50|624.6|621.6|624.64|621.64|624.66|621.66|624.6|621.6|18
1608695760000|2020-12-23 03:56:00|624.65|621.65|624.63|621.63|624.65|621.65|624.61|621.61|20
1608695770000|2020-12-23 03:56:10|624.61|621.61|624.58|621.58|624.62|621.62|624.57|621.57|15
1608695780000|2020-12-23 03:56:20|624.59|621.59|624.46|621.46|624.59|621.59|624.46|621.46|8
1608695790000|2020-12-23 03:56:30|624.47|621.47|624.45|621.45|624.47|621.47|624.45|621.45|9
1608695800000|2020-12-23 03:56:40|624.39|621.39|624.38|621.38|624.4|621.4|624.3|621.3|22
1608695810000|2020-12-23 03:56:50|624.37|621.37|624.4|621.4|624.45|621.45|624.37|621.37|21
1608695820000|2020-12-23 03:57:00|624.41|621.41|624.3|621.3|624.41|621.41|624.3|621.3|11
1608695830000|2020-12-23 03:57:10|624.27|621.27|624.19|621.19|624.27|621.27|624.15|621.15|22
1608695840000|2020-12-23 03:57:20|624.21|621.21|624.11|621.11|624.22|621.22|624.11|621.11|25
1608695850000|2020-12-23 03:57:30|624.1|621.1|624.06|621.06|624.11|621.11|624.06|621.06|11
1608695860000|2020-12-23 03:57:40|624.05|621.05|623.92|620.92|624.07|621.07|623.92|620.92|4
1608695870000|2020-12-23 03:57:50|623.93|620.93|623.88|620.88|623.93|620.93|623.88|620.88|15
1608695880000|2020-12-23 03:58:00|623.89|620.89|624.11|621.11|624.11|621.11|623.88|620.88|27
1608695890000|2020-12-23 03:58:10|624.1|621.1|624.03|621.03|624.11|621.11|624.03|621.03|25
1608695900000|2020-12-23 03:58:20|624.05|621.05|624.1|621.1|624.1|621.1|624.02|621.02|17
1608695910000|2020-12-23 03:58:30|624.09|621.09|624.09|621.09|624.12|621.12|624.08|621.08|14
1608695920000|2020-12-23 03:58:40|624.1|621.1|624.1|621.1|624.11|621.11|624.09|621.09|5
1608695930000|2020-12-23 03:58:50|624.11|621.11|624.14|621.14|624.16|621.16|624.1|621.1|11
1608695940000|2020-12-23 03:59:00|624.15|621.15|624.22|621.22|624.22|621.22|624.14|621.14|17
1608695950000|2020-12-23 03:59:10|624.21|621.21|624.22|621.22|624.22|621.22|624.18|621.18|19
1608695960000|2020-12-23 03:59:20|624.21|621.21|624.2|621.2|624.22|621.22|624.2|621.2|20
1608695970000|2020-12-23 03:59:30|624.21|621.21|624.5|621.5|624.52|621.52|624.21|621.21|17
1608695980000|2020-12-23 03:59:40|624.53|621.53|624.54|621.54|624.55|621.55|624.52|621.52|8
1608695990000|2020-12-23 03:59:50|624.55|621.55|624.86|621.86|624.87|621.87|624.55|621.55|17
1608696000000|2020-12-23 04:00:00|624.85|621.85|624.8|621.8|624.87|621.87|624.78|621.78|14
1608696010000|2020-12-23 04:00:10|624.75|621.75|624.57|621.57|624.76|621.76|624.57|621.57|13
1608696020000|2020-12-23 04:00:20|624.58|621.58|624.71|621.71|624.72|621.72|624.53|621.53|25
1608696030000|2020-12-23 04:00:30|624.72|621.72|624.71|621.71|624.72|621.72|624.68|621.68|15
1608696040000|2020-12-23 04:00:40|624.7|621.7|624.77|621.77|624.8|621.8|624.69|621.69|23
1608696050000|2020-12-23 04:00:50|624.78|621.78|624.71|621.71|624.79|621.79|624.71|621.71|10
1608696060000|2020-12-23 04:01:00|624.73|621.73|624.77|621.77|624.79|621.79|624.71|621.71|21
1608696070000|2020-12-23 04:01:10|624.78|621.78|624.53|621.53|624.79|621.79|624.53|621.53|28
1608696080000|2020-12-23 04:01:20|624.52|621.52|623.95|620.95|624.52|621.52|623.95|620.95|27
1608696090000|2020-12-23 04:01:30|623.86|620.86|623.76|620.76|623.98|620.98|623.6|620.6|34
1608696100000|2020-12-23 04:01:40|623.75|620.75|623.83|620.83|623.83|620.83|623.67|620.67|25
1608696110000|2020-12-23 04:01:50|623.73|620.73|623.08|620.08|623.83|620.83|623.08|620.08|28
1608696120000|2020-12-23 04:02:00|622.96|619.96|622.41|619.41|622.96|619.96|622.31|619.31|29
1608696130000|2020-12-23 04:02:10|622.43|619.43|622.3|619.3|622.43|619.43|622.25|619.25|24
1608696140000|2020-12-23 04:02:20|622.36|619.36|622.45|619.45|622.48|619.48|622.36|619.36|22
1608696150000|2020-12-23 04:02:30|622.46|619.46|622.98|619.98|622.98|619.98|622.46|619.46|28
1608696160000|2020-12-23 04:02:40|623|620|623.27|620.27|623.35|620.35|622.95|619.95|24
1608696170000|2020-12-23 04:02:50|623.29|620.29|622.81|619.81|623.34|620.34|622.81|619.81|24
1608696180000|2020-12-23 04:03:00|622.79|619.79|622.58|619.58|622.79|619.79|622.47|619.47|28
1608696190000|2020-12-23 04:03:10|622.63|619.63|622.56|619.56|622.76|619.76|622.54|619.54|26
1608696200000|2020-12-23 04:03:20|622.54|619.54|622.59|619.59|622.69|619.69|622.54|619.54|25
1608696210000|2020-12-23 04:03:30|622.56|619.56|622.4|619.4|622.56|619.56|622.39|619.39|26
1608696220000|2020-12-23 04:03:40|622.42|619.42|622.42|619.42|622.47|619.47|622.35|619.35|32
1608696230000|2020-12-23 04:03:50|622.41|619.41|622.35|619.35|622.41|619.41|622.35|619.35|26
1608696240000|2020-12-23 04:04:00|622.33|619.33|622.21|619.21|622.34|619.34|622.19|619.19|23
1608696250000|2020-12-23 04:04:10|621.96|618.96|621.65|618.65|622.01|619.01|621.58|618.58|27
1608696260000|2020-12-23 04:04:20|621.66|618.66|622.24|619.24|622.26|619.26|621.56|618.56|34
1608696270000|2020-12-23 04:04:30|622.25|619.25|622.8|619.8|622.81|619.81|622.24|619.24|26
1608696280000|2020-12-23 04:04:40|622.79|619.79|622.38|619.38|622.79|619.79|622.38|619.38|25
1608696290000|2020-12-23 04:04:50|622.37|619.37|622.29|619.29|622.4|619.4|622.28|619.28|26
1608696300000|2020-12-23 04:05:00|622.3|619.3|622.42|619.42|622.45|619.45|622.29|619.29|22
1608696310000|2020-12-23 04:05:10|622.43|619.43|622.28|619.28|622.45|619.45|622.26|619.26|30
1608696320000|2020-12-23 04:05:20|622.26|619.26|622|619|622.26|619.26|621.93|618.93|31
1608696330000|2020-12-23 04:05:30|622.04|619.04|621.51|618.51|622.06|619.06|621.51|618.51|25
1608696340000|2020-12-23 04:05:40|621.47|618.47|621.35|618.35|621.56|618.56|621.33|618.33|26
1608696350000|2020-12-23 04:05:50|621.28|618.28|620.75|617.75|621.28|618.28|620.74|617.74|30
1608696360000|2020-12-23 04:06:00|620.78|617.78|620.37|617.37|620.78|617.78|620.04|617.04|28
1608696370000|2020-12-23 04:06:10|620.31|617.31|620.57|617.57|620.78|617.78|619.41|616.41|26
1608696380000|2020-12-23 04:06:20|620.26|617.26|619.43|616.43|620.27|617.27|619.35|616.35|35
1608696390000|2020-12-23 04:06:30|619.45|616.45|619.99|616.99|620.18|617.18|619.44|616.44|35
1608696400000|2020-12-23 04:06:40|620.01|617.01|620.5|617.5|620.61|617.61|620.01|617.01|30
1608696410000|2020-12-23 04:06:50|620.46|617.46|620.53|617.53|620.74|617.74|620.33|617.33|30
1608696420000|2020-12-23 04:07:00|620.58|617.58|619.82|616.82|620.61|617.61|619.8|616.8|31
1608696430000|2020-12-23 04:07:10|619.81|616.81|619.73|616.73|619.82|616.82|619.54|616.54|33
1608696440000|2020-12-23 04:07:20|619.72|616.72|620.01|617.01|620.04|617.04|619.46|616.46|34
1608696450000|2020-12-23 04:07:30|620|617|620.14|617.14|620.14|617.14|619.93|616.93|16
1608696460000|2020-12-23 04:07:40|620.2|617.2|620.56|617.56|620.56|617.56|620.18|617.18|25
1608696470000|2020-12-23 04:07:50|620.58|617.58|620.79|617.79|620.8|617.8|620.47|617.47|29
1608696480000|2020-12-23 04:08:00|620.74|617.74|620.67|617.67|621.1|618.1|620.57|617.57|29
1608696490000|2020-12-23 04:08:10|620.69|617.69|621.28|618.28|621.28|618.28|620.65|617.65|29
1608696500000|2020-12-23 04:08:20|621.3|618.3|621.14|618.14|621.34|618.34|621.1|618.1|33
1608696510000|2020-12-23 04:08:30|621.12|618.12|621.12|618.12|621.2|618.2|621.11|618.11|22
1608696520000|2020-12-23 04:08:40|621.13|618.13|621.17|618.17|621.2|618.2|621.08|618.08|22
1608696530000|2020-12-23 04:08:50|621.16|618.16|620.96|617.96|621.24|618.24|620.87|617.87|30
1608696540000|2020-12-23 04:09:00|620.94|617.94|621.11|618.11|621.11|618.11|620.89|617.89|25
1608696550000|2020-12-23 04:09:10|621.12|618.12|621.32|618.32|621.32|618.32|621.08|618.08|20
1608696560000|2020-12-23 04:09:20|621.31|618.31|621.5|618.5|621.5|618.5|621.31|618.31|23
1608696570000|2020-12-23 04:09:30|621.51|618.51|621.49|618.49|621.51|618.51|621.48|618.48|21
1608696580000|2020-12-23 04:09:40|621.41|618.41|621.35|618.35|621.41|618.41|621.06|618.06|29
1608696590000|2020-12-23 04:09:50|621.42|618.42|621.49|618.49|621.5|618.5|621.41|618.41|17
1608696600000|2020-12-23 04:10:00|621.48|618.48|622.21|619.21|622.23|619.23|621.41|618.41|33
1608696610000|2020-12-23 04:10:10|622.23|619.23|622.89|619.89|622.89|619.89|622.2|619.2|29
1608696620000|2020-12-23 04:10:20|622.85|619.85|622.77|619.77|622.85|619.85|622.62|619.62|30
1608696630000|2020-12-23 04:10:30|622.75|619.75|622.91|619.91|623.17|620.17|622.75|619.75|26
1608696640000|2020-12-23 04:10:40|622.89|619.89|622.63|619.63|622.9|619.9|622.63|619.63|30
1608696650000|2020-12-23 04:10:50|622.66|619.66|622.38|619.38|622.66|619.66|622.37|619.37|19
1608696660000|2020-12-23 04:11:00|622.37|619.37|622.77|619.77|622.77|619.77|622.36|619.36|28
1608696670000|2020-12-23 04:11:10|622.76|619.76|622.9|619.9|622.92|619.92|622.75|619.75|26
1608696680000|2020-12-23 04:11:20|622.96|619.96|622.72|619.72|623.18|620.18|622.68|619.68|29
1608696690000|2020-12-23 04:11:30|622.74|619.74|622.87|619.87|622.88|619.88|622.69|619.69|22
1608696700000|2020-12-23 04:11:40|622.88|619.88|622.81|619.81|622.88|619.88|622.74|619.74|25
1608696710000|2020-12-23 04:11:50|622.82|619.82|622.89|619.89|622.96|619.96|622.81|619.81|27
1608696720000|2020-12-23 04:12:00|622.86|619.86|622.79|619.79|622.86|619.86|622.76|619.76|21
1608696730000|2020-12-23 04:12:10|622.78|619.78|622.77|619.77|622.8|619.8|622.76|619.76|12
1608696740000|2020-12-23 04:12:20|622.78|619.78|622.94|619.94|622.94|619.94|622.78|619.78|21
1608696750000|2020-12-23 04:12:30|622.92|619.92|622.86|619.86|622.97|619.97|622.84|619.84|16
1608696760000|2020-12-23 04:12:40|622.85|619.85|622.85|619.85|622.86|619.86|622.78|619.78|16
1608696770000|2020-12-23 04:12:50|622.87|619.87|622.87|619.87|622.88|619.88|622.85|619.85|19
1608696780000|2020-12-23 04:13:00|622.86|619.86|622.29|619.29|622.86|619.86|622.29|619.29|20
1608696790000|2020-12-23 04:13:10|622.31|619.31|622.46|619.46|622.55|619.55|622.31|619.31|27
1608696800000|2020-12-23 04:13:20|622.45|619.45|622.63|619.63|622.72|619.72|622.4|619.4|26
1608696810000|2020-12-23 04:13:30|622.62|619.62|622.48|619.48|622.62|619.62|622.46|619.46|23
1608696820000|2020-12-23 04:13:40|622.49|619.49|622.34|619.34|622.5|619.5|622.33|619.33|23
1608696830000|2020-12-23 04:13:50|622.35|619.35|622.41|619.41|622.45|619.45|622.34|619.34|20
1608696840000|2020-12-23 04:14:00|622.42|619.42|622.22|619.22|622.44|619.44|622.22|619.22|19
1608696850000|2020-12-23 04:14:10|622.21|619.21|622.14|619.14|622.21|619.21|622.09|619.09|18
1608696860000|2020-12-23 04:14:20|622.13|619.13|622.13|619.13|622.14|619.14|622.11|619.11|8
1608696870000|2020-12-23 04:14:30|622.15|619.15|622.25|619.25|622.28|619.28|622.15|619.15|17
1608696880000|2020-12-23 04:14:40|622.24|619.24|622.18|619.18|622.26|619.26|622.11|619.11|29
1608696890000|2020-12-23 04:14:50|622.2|619.2|622.11|619.11|622.2|619.2|622.11|619.11|18
1608696900000|2020-12-23 04:15:00|622.1|619.1|622.07|619.07|622.12|619.12|622.05|619.05|13
1608696910000|2020-12-23 04:15:10|622.06|619.06|622.04|619.04|622.1|619.1|622.03|619.03|22
1608696920000|2020-12-23 04:15:20|622.06|619.06|622.07|619.07|622.08|619.08|622.05|619.05|18
1608696930000|2020-12-23 04:15:30|622.08|619.08|622.41|619.41|622.44|619.44|622.07|619.07|23
1608696940000|2020-12-23 04:15:40|622.4|619.4|623.02|620.02|623.02|620.02|622.39|619.39|27
1608696950000|2020-12-23 04:15:50|622.99|619.99|622.94|619.94|623|620|622.93|619.93|12
1608696960000|2020-12-23 04:16:00|623.2|620.2|623.01|620.01|623.21|620.21|623|620|17
1608696970000|2020-12-23 04:16:10|623.19|620.19|623.86|620.86|623.86|620.86|623.19|620.19|22
1608696980000|2020-12-23 04:16:20|623.87|620.87|624.13|621.13|624.13|621.13|623.86|620.86|26
1608696990000|2020-12-23 04:16:30|624.19|621.19|624.21|621.21|624.33|621.33|624.18|621.18|31
1608697000000|2020-12-23 04:16:40|624.15|621.15|624.11|621.11|624.2|621.2|624.07|621.07|23
1608697010000|2020-12-23 04:16:50|624.08|621.08|624.07|621.07|624.18|621.18|624.07|621.07|30
1608697020000|2020-12-23 04:17:00|624.02|621.02|623.72|620.72|624.02|621.02|623.71|620.71|16
1608697030000|2020-12-23 04:17:10|623.75|620.75|623.49|620.49|623.81|620.81|623.49|620.49|23
1608697040000|2020-12-23 04:17:20|623.46|620.46|623.52|620.52|623.52|620.52|623.46|620.46|10
1608697050000|2020-12-23 04:17:30|623.51|620.51|623.52|620.52|623.61|620.61|623.51|620.51|20
1608697060000|2020-12-23 04:17:40|623.53|620.53|623.62|620.62|623.62|620.62|623.5|620.5|10
1608697070000|2020-12-23 04:17:50|623.63|620.63|623.69|620.69|623.7|620.7|623.52|620.52|29
1608697080000|2020-12-23 04:18:00|623.7|620.7|623.66|620.66|623.74|620.74|623.66|620.66|10
1608697090000|2020-12-23 04:18:10|623.67|620.67|623.56|620.56|623.67|620.67|623.56|620.56|17
1608697100000|2020-12-23 04:18:20|623.53|620.53|623.5|620.5|623.57|620.57|623.48|620.48|18
1608697110000|2020-12-23 04:18:30|623.49|620.49|623.42|620.42|623.54|620.54|623.42|620.42|17
1608697120000|2020-12-23 04:18:40|623.41|620.41|623.37|620.37|623.41|620.41|623.19|620.19|22
1608697130000|2020-12-23 04:18:50|623.34|620.34|623.42|620.42|623.42|620.42|623.34|620.34|23
1608697140000|2020-12-23 04:19:00|623.5|620.5|623.74|620.74|623.74|620.74|623.49|620.49|23
1608697150000|2020-12-23 04:19:10|623.75|620.75|623.82|620.82|623.89|620.89|623.75|620.75|15
1608697160000|2020-12-23 04:19:20|623.83|620.83|624.02|621.02|624.02|621.02|623.78|620.78|15
1608697170000|2020-12-23 04:19:30|624.03|621.03|624.08|621.08|624.08|621.08|623.86|620.86|19
1608697180000|2020-12-23 04:19:40|624.18|621.18|624.6|621.6|624.66|621.66|624.18|621.18|21
1608697190000|2020-12-23 04:19:50|624.61|621.61|624.58|621.58|624.61|621.61|624.44|621.44|17
1608697200000|2020-12-23 04:20:00|624.54|621.54|624.57|621.57|624.58|621.58|624.51|621.51|9
1608697210000|2020-12-23 04:20:10|624.62|621.62|624.72|621.72|624.73|621.73|624.61|621.61|13
1608697220000|2020-12-23 04:20:20|624.74|621.74|624.72|621.72|624.74|621.74|624.67|621.67|22
1608697230000|2020-12-23 04:20:30|624.71|621.71|624.7|621.7|624.74|621.74|624.67|621.67|24
1608697240000|2020-12-23 04:20:40|624.71|621.71|624.68|621.68|624.71|621.71|624.61|621.61|23
1608697250000|2020-12-23 04:20:50|624.69|621.69|624.58|621.58|624.69|621.69|624.58|621.58|23
1608697260000|2020-12-23 04:21:00|624.57|621.57|624.59|621.59|624.6|621.6|624.56|621.56|18
1608697270000|2020-12-23 04:21:10|624.58|621.58|624.59|621.59|624.6|621.6|624.56|621.56|19
1608697280000|2020-12-23 04:21:20|624.6|621.6|624.32|621.32|624.6|621.6|624.32|621.32|15
1608697290000|2020-12-23 04:21:30|624.35|621.35|624.04|621.04|624.35|621.35|624.04|621.04|22
1608697300000|2020-12-23 04:21:40|624.05|621.05|624.11|621.11|624.14|621.14|624.05|621.05|19
1608697310000|2020-12-23 04:21:50|624.1|621.1|624.09|621.09|624.12|621.12|624.02|621.02|15
1608697320000|2020-12-23 04:22:00|624.08|621.08|624.08|621.08|624.13|621.13|624.07|621.07|10
1608697330000|2020-12-23 04:22:10|624.17|621.17|624.25|621.25|624.32|621.32|624.16|621.16|25
1608697340000|2020-12-23 04:22:20|624.26|621.26|624.27|621.27|624.29|621.29|624.21|621.21|18
1608697350000|2020-12-23 04:22:30|624.29|621.29|624.31|621.31|624.37|621.37|624.21|621.21|30
1608697360000|2020-12-23 04:22:40|624.29|621.29|624.37|621.37|624.39|621.39|624.29|621.29|7
1608697370000|2020-12-23 04:22:50|624.39|621.39|624.34|621.34|624.39|621.39|624.31|621.31|19
1608697380000|2020-12-23 04:23:00|624.35|621.35|624.25|621.25|624.35|621.35|624.25|621.25|21
1608697390000|2020-12-23 04:23:10|624.26|621.26|624.31|621.31|624.32|621.32|624.26|621.26|10
1608697400000|2020-12-23 04:23:20|624.33|621.33|624.33|621.33|624.33|621.33|624.27|621.27|21
1608697410000|2020-12-23 04:23:30|624.34|621.34|624.45|621.45|624.45|621.45|624.32|621.32|24
1608697420000|2020-12-23 04:23:40|624.44|621.44|624.8|621.8|624.8|621.8|624.44|621.44|29
1608697430000|2020-12-23 04:23:50|624.79|621.79|624.67|621.67|624.81|621.81|624.66|621.66|28
1608697440000|2020-12-23 04:24:00|624.66|621.66|624.53|621.53|624.69|621.69|624.51|621.51|16
1608697450000|2020-12-23 04:24:10|624.47|621.47|624.46|621.46|624.47|621.47|624.46|621.46|4
1608697460000|2020-12-23 04:24:20|624.45|621.45|624.49|621.49|624.52|621.52|624.45|621.45|17
1608697470000|2020-12-23 04:24:30|624.5|621.5|624.44|621.44|624.5|621.5|624.42|621.42|11
1608697480000|2020-12-23 04:24:40|624.42|621.42|624.3|621.3|624.44|621.44|624.29|621.29|16
1608697490000|2020-12-23 04:24:50|624.31|621.31|624.31|621.31|624.34|621.34|624.29|621.29|19
1608697500000|2020-12-23 04:25:00|624.32|621.32|624.35|621.35|624.35|621.35|624.3|621.3|7
1608697510000|2020-12-23 04:25:10|624.34|621.34|624.39|621.39|624.39|621.39|624.31|621.31|9
1608697520000|2020-12-23 04:25:20|624.38|621.38|624.45|621.45|624.46|621.46|624.35|621.35|16
1608697530000|2020-12-23 04:25:30|624.44|621.44|624.44|621.44|624.46|621.46|624.43|621.43|17
1608697540000|2020-12-23 04:25:40|624.43|621.43|624.53|621.53|624.56|621.56|624.43|621.43|22
1608697550000|2020-12-23 04:25:50|624.54|621.54|624.57|621.57|624.57|621.57|624.52|621.52|26
1608697560000|2020-12-23 04:26:00|624.55|621.55|624.58|621.58|624.58|621.58|624.53|621.53|20
1608697570000|2020-12-23 04:26:10|624.6|621.6|625.28|622.28|625.32|622.32|624.6|621.6|26
1608697580000|2020-12-23 04:26:20|625.27|622.27|625.63|622.63|625.63|622.63|625.25|622.25|19
1608697590000|2020-12-23 04:26:30|625.68|622.68|625.94|622.94|625.94|622.94|625.63|622.63|10
1608697600000|2020-12-23 04:26:40|625.93|622.93|625.42|622.42|625.93|622.93|625.42|622.42|23
1608697610000|2020-12-23 04:26:50|625.44|622.44|625.4|622.4|625.49|622.49|625.4|622.4|16
1608697620000|2020-12-23 04:27:00|625.42|622.42|625.68|622.68|625.68|622.68|625.38|622.38|28
1608697630000|2020-12-23 04:27:10|625.7|622.7|625.98|622.98|625.99|622.99|625.7|622.7|20
1608697640000|2020-12-23 04:27:20|625.96|622.96|625.78|622.78|626.01|623.01|625.78|622.78|27
1608697650000|2020-12-23 04:27:30|625.81|622.81|625.87|622.87|626.02|623.02|625.81|622.81|23
1608697660000|2020-12-23 04:27:40|625.88|622.88|625.81|622.81|625.88|622.88|625.8|622.8|8
1608697670000|2020-12-23 04:27:50|625.74|622.74|625.74|622.74|625.77|622.77|625.67|622.67|8
1608697680000|2020-12-23 04:28:00|625.75|622.75|625.77|622.77|625.78|622.78|625.75|622.75|4
1608697690000|2020-12-23 04:28:10|625.78|622.78|625.82|622.82|625.85|622.85|625.78|622.78|10
1608697700000|2020-12-23 04:28:20|625.83|622.83|625.97|622.97|626.03|623.03|625.83|622.83|10
1608697710000|2020-12-23 04:28:30|625.91|622.91|625.76|622.76|625.92|622.92|625.75|622.75|13
1608697720000|2020-12-23 04:28:40|625.77|622.77|625.76|622.76|625.79|622.79|625.76|622.76|6
1608697730000|2020-12-23 04:28:50|625.75|622.75|625.74|622.74|625.77|622.77|625.74|622.74|8
1608697740000|2020-12-23 04:29:00|625.71|622.71|625.44|622.44|625.71|622.71|625.43|622.43|18
1608697750000|2020-12-23 04:29:10|625.43|622.43|625.39|622.39|625.49|622.49|625.39|622.39|17
1608697760000|2020-12-23 04:29:20|625.41|622.41|625.48|622.48|625.48|622.48|625.38|622.38|19
1608697770000|2020-12-23 04:29:30|625.59|622.59|625.52|622.52|625.67|622.67|625.52|622.52|17
1608697780000|2020-12-23 04:29:40|625.53|622.53|625.46|622.46|625.53|622.53|625.46|622.46|5
1608697790000|2020-12-23 04:29:50|625.48|622.48|625.28|622.28|625.48|622.48|625.24|622.24|14
1608697800000|2020-12-23 04:30:00|625.27|622.27|625.55|622.55|625.68|622.68|625.27|622.27|15
1608697810000|2020-12-23 04:30:10|625.56|622.56|625.57|622.57|625.61|622.61|625.54|622.54|13
1608697820000|2020-12-23 04:30:20|625.56|622.56|625.54|622.54|625.57|622.57|625.53|622.53|11
1608697830000|2020-12-23 04:30:30|625.55|622.55|625.48|622.48|625.55|622.55|625.48|622.48|15
1608697840000|2020-12-23 04:30:40|625.47|622.47|625.35|622.35|625.47|622.47|625.35|622.35|23
1608697850000|2020-12-23 04:30:50|625.36|622.36|625.34|622.34|625.39|622.39|625.34|622.34|16
1608697860000|2020-12-23 04:31:00|625.35|622.35|625.48|622.48|625.48|622.48|625.34|622.34|15
1608697870000|2020-12-23 04:31:10|625.46|622.46|625.46|622.46|625.47|622.47|625.43|622.43|11
1608697880000|2020-12-23 04:31:20|625.45|622.45|625.34|622.34|625.45|622.45|625.33|622.33|16
1608697890000|2020-12-23 04:31:30|625.37|622.37|625.42|622.42|625.42|622.42|625.37|622.37|9
1608697900000|2020-12-23 04:31:40|625.41|622.41|625.52|622.52|625.56|622.56|625.38|622.38|19
1608697910000|2020-12-23 04:31:50|625.53|622.53|625.48|622.48|625.56|622.56|625.47|622.47|19
1608697920000|2020-12-23 04:32:00|625.47|622.47|625.48|622.48|625.48|622.48|625.45|622.45|17
1608697930000|2020-12-23 04:32:10|625.49|622.49|625.58|622.58|625.59|622.59|625.48|622.48|13
1608697940000|2020-12-23 04:32:20|625.57|622.57|625.63|622.63|625.64|622.64|625.57|622.57|13
1608697950000|2020-12-23 04:32:30|625.64|622.64|625.62|622.62|625.72|622.72|625.61|622.61|19
1608697960000|2020-12-23 04:32:40|625.61|622.61|625.56|622.56|625.61|622.61|625.56|622.56|13
1608697970000|2020-12-23 04:32:50|625.57|622.57|625.52|622.52|625.57|622.57|625.51|622.51|10
1608697980000|2020-12-23 04:33:00|625.51|622.51|625.53|622.53|625.53|622.53|625.51|622.51|7
1608697990000|2020-12-23 04:33:10|625.54|622.54|625.5|622.5|625.55|622.55|625.5|622.5|10
1608698000000|2020-12-23 04:33:20|625.49|622.49|625.47|622.47|625.49|622.49|625.47|622.47|3
1608698010000|2020-12-23 04:33:30|625.46|622.46|625.62|622.62|625.64|622.64|625.46|622.46|19
1608698020000|2020-12-23 04:33:40|625.61|622.61|625.48|622.48|625.62|622.62|625.48|622.48|12
1608698030000|2020-12-23 04:33:50|625.47|622.47|625.47|622.47|625.48|622.48|625.46|622.46|5
1608698040000|2020-12-23 04:34:00|625.48|622.48|625.5|622.5|625.5|622.5|625.46|622.46|16
1608698050000|2020-12-23 04:34:10|625.51|622.51|625.52|622.52|625.52|622.52|625.51|622.51|6
1608698060000|2020-12-23 04:34:20|625.51|622.51|625.43|622.43|625.52|622.52|625.43|622.43|7
1608698070000|2020-12-23 04:34:30|625.44|622.44|625.44|622.44|625.47|622.47|625.44|622.44|8
1608698080000|2020-12-23 04:34:40|625.45|622.45|625.42|622.42|625.45|622.45|625.4|622.4|10
1608698090000|2020-12-23 04:34:50|625.41|622.41|625.41|622.41|625.43|622.43|625.4|622.4|7
1608698100000|2020-12-23 04:35:00|625.38|622.38|625.35|622.35|625.38|622.38|625.32|622.32|13
1608698110000|2020-12-23 04:35:10|625.36|622.36|625.35|622.35|625.37|622.37|625.29|622.29|20
1608698120000|2020-12-23 04:35:20|625.36|622.36|625.34|622.34|625.37|622.37|625.33|622.33|6
1608698130000|2020-12-23 04:35:30|625.32|622.32|625.33|622.33|625.34|622.34|625.3|622.3|14
1608698140000|2020-12-23 04:35:40|625.3|622.3|625.04|622.04|625.31|622.31|625.04|622.04|19
1608698150000|2020-12-23 04:35:50|625.05|622.05|625.02|622.02|625.05|622.05|624.98|621.98|31
1608698160000|2020-12-23 04:36:00|625.01|622.01|625.01|622.01|625.02|622.02|625|622|15
1608698170000|2020-12-23 04:36:10|625|622|625.23|622.23|625.23|622.23|625|622|14
1608698180000|2020-12-23 04:36:20|625.24|622.24|625.14|622.14|625.24|622.24|625.14|622.14|21
1608698190000|2020-12-23 04:36:30|625.13|622.13|624.97|621.97|625.15|622.15|624.97|621.97|15
1608698200000|2020-12-23 04:36:40|624.99|621.99|625.03|622.03|625.05|622.05|624.99|621.99|13
1608698210000|2020-12-23 04:36:50|625.04|622.04|624.83|621.83|625.04|622.04|624.83|621.83|18
1608698220000|2020-12-23 04:37:00|624.82|621.82|624.42|621.42|624.83|621.83|624.42|621.42|20
1608698230000|2020-12-23 04:37:10|624.43|621.43|624.42|621.42|624.46|621.46|624.34|621.34|20
1608698240000|2020-12-23 04:37:20|624.41|621.41|624.15|621.15|624.42|621.42|624.15|621.15|18
1608698250000|2020-12-23 04:37:30|624.14|621.14|624.1|621.1|624.21|621.21|624.04|621.04|25
1608698260000|2020-12-23 04:37:40|624.09|621.09|624.11|621.11|624.12|621.12|624.02|621.02|26
1608698270000|2020-12-23 04:37:50|624.08|621.08|624.03|621.03|624.12|621.12|624.01|621.01|25
1608698280000|2020-12-23 04:38:00|624.04|621.04|623.61|620.61|624.09|621.09|623.61|620.61|23
1608698290000|2020-12-23 04:38:10|623.66|620.66|623.6|620.6|623.67|620.67|623.54|620.54|25
1608698300000|2020-12-23 04:38:20|623.59|620.59|623.35|620.35|623.6|620.6|623.3|620.3|25
1608698310000|2020-12-23 04:38:30|623.31|620.31|623.09|620.09|623.36|620.36|622.99|619.99|30
1608698320000|2020-12-23 04:38:40|623.06|620.06|623.17|620.17|623.24|620.24|623.06|620.06|30
1608698330000|2020-12-23 04:38:50|623.11|620.11|623.12|620.12|623.26|620.26|623.09|620.09|27
1608698340000|2020-12-23 04:39:00|623.13|620.13|623.42|620.42|623.43|620.43|623.13|620.13|27
1608698350000|2020-12-23 04:39:10|623.43|620.43|623.61|620.61|623.62|620.62|623.43|620.43|24
1608698360000|2020-12-23 04:39:20|623.62|620.62|623.88|620.88|623.91|620.91|623.62|620.62|29
1608698370000|2020-12-23 04:39:30|623.89|620.89|624.02|621.02|624.09|621.09|623.89|620.89|24
1608698380000|2020-12-23 04:39:40|624.04|621.04|624.08|621.08|624.12|621.12|623.94|620.94|25
1608698390000|2020-12-23 04:39:50|624.09|621.09|624.61|621.61|624.64|621.64|624.07|621.07|28
1608698400000|2020-12-23 04:40:00|624.6|621.6|624.73|621.73|624.75|621.75|624.56|621.56|29
1608698410000|2020-12-23 04:40:10|624.72|621.72|624.81|621.81|624.82|621.82|624.63|621.63|30
1608698420000|2020-12-23 04:40:20|624.82|621.82|624.92|621.92|624.93|621.93|624.75|621.75|23
1608698430000|2020-12-23 04:40:30|624.91|621.91|624.92|621.92|624.94|621.94|624.87|621.87|21
1608698440000|2020-12-23 04:40:40|624.91|621.91|624.94|621.94|624.94|621.94|624.86|621.86|25
1608698450000|2020-12-23 04:40:50|624.95|621.95|624.7|621.7|624.96|621.96|624.7|621.7|19
1608698460000|2020-12-23 04:41:00|624.75|621.75|624.62|621.62|624.75|621.75|624.52|621.52|29
1608698470000|2020-12-23 04:41:10|624.61|621.61|624.43|621.43|624.62|621.62|624.39|621.39|19
1608698480000|2020-12-23 04:41:20|624.41|621.41|623.8|620.8|624.48|621.48|623.77|620.77|25
1608698490000|2020-12-23 04:41:30|623.83|620.83|623.42|620.42|623.84|620.84|623.35|620.35|29
1608698500000|2020-12-23 04:41:40|623.37|620.37|623.58|620.58|623.62|620.62|623.37|620.37|25
1608698510000|2020-12-23 04:41:50|623.57|620.57|623.48|620.48|623.66|620.66|623.47|620.47|30
1608698520000|2020-12-23 04:42:00|623.53|620.53|623.04|620.04|623.53|620.53|622.99|619.99|24
1608698530000|2020-12-23 04:42:10|623.05|620.05|622.69|619.69|623.05|620.05|622.68|619.68|27
1608698540000|2020-12-23 04:42:20|622.7|619.7|622.66|619.66|622.71|619.71|622.39|619.39|33
1608698550000|2020-12-23 04:42:30|622.68|619.68|622.08|619.08|622.68|619.68|622.08|619.08|30
1608698560000|2020-12-23 04:42:40|622.05|619.05|622.06|619.06|622.16|619.16|621.93|618.93|35
1608698570000|2020-12-23 04:42:50|622.08|619.08|622.42|619.42|622.42|619.42|622|619|30
1608698580000|2020-12-23 04:43:00|622.38|619.38|622.19|619.19|622.38|619.38|621.97|618.97|28
1608698590000|2020-12-23 04:43:10|622.23|619.23|621.94|618.94|622.26|619.26|621.93|618.93|27
1608698600000|2020-12-23 04:43:20|621.93|618.93|622.01|619.01|622.18|619.18|621.93|618.93|31
1608698610000|2020-12-23 04:43:30|622.02|619.02|621.96|618.96|622.02|619.02|621.86|618.86|20
1608698620000|2020-12-23 04:43:40|621.97|618.97|622.24|619.24|622.24|619.24|621.9|618.9|31
1608698630000|2020-12-23 04:43:50|622.25|619.25|622.16|619.16|622.25|619.25|622.15|619.15|20
1608698640000|2020-12-23 04:44:00|622.18|619.18|622.24|619.24|622.25|619.25|622.18|619.18|13
1608698650000|2020-12-23 04:44:10|622.3|619.3|622.43|619.43|622.44|619.44|622.28|619.28|20
1608698660000|2020-12-23 04:44:20|622.45|619.45|622.47|619.47|622.52|619.52|622.38|619.38|20
1608698670000|2020-12-23 04:44:30|622.51|619.51|622.71|619.71|622.71|619.71|622.47|619.47|31
1608698680000|2020-12-23 04:44:40|622.68|619.68|622.72|619.72|622.84|619.84|622.63|619.63|30
1608698690000|2020-12-23 04:44:50|622.75|619.75|622.82|619.82|622.88|619.88|622.71|619.71|31
1608698700000|2020-12-23 04:45:00|622.83|619.83|622.57|619.57|622.83|619.83|622.5|619.5|25
1608698710000|2020-12-23 04:45:10|622.58|619.58|622.24|619.24|622.59|619.59|622.23|619.23|27
1608698720000|2020-12-23 04:45:20|622.22|619.22|622.19|619.19|622.25|619.25|622.19|619.19|17
1608698730000|2020-12-23 04:45:30|622.18|619.18|622.14|619.14|622.19|619.19|622.07|619.07|18
1608698740000|2020-12-23 04:45:40|622.11|619.11|621.56|618.56|622.14|619.14|621.46|618.46|27
1608698750000|2020-12-23 04:45:50|621.53|618.53|621.66|618.66|621.72|618.72|621.53|618.53|32
1608698760000|2020-12-23 04:46:00|621.5|618.5|621.87|618.87|621.88|618.88|621.47|618.47|27
1608698770000|2020-12-23 04:46:10|621.93|618.93|621.8|618.8|621.97|618.97|621.79|618.79|29
1608698780000|2020-12-23 04:46:20|621.81|618.81|621.6|618.6|621.83|618.83|621.6|618.6|27
1608698790000|2020-12-23 04:46:30|621.54|618.54|621.48|618.48|621.54|618.54|621.44|618.44|20
1608698800000|2020-12-23 04:46:40|621.49|618.49|621.96|618.96|621.99|618.99|621.48|618.48|28
1608698810000|2020-12-23 04:46:50|621.97|618.97|621.97|618.97|621.98|618.98|621.86|618.86|26
1608698820000|2020-12-23 04:47:00|621.96|618.96|622.01|619.01|622.02|619.02|621.95|618.95|26
1608698830000|2020-12-23 04:47:10|622.03|619.03|622.04|619.04|622.15|619.15|622.01|619.01|31
1608698840000|2020-12-23 04:47:20|622.08|619.08|622.17|619.17|622.27|619.27|622.08|619.08|28
1608698850000|2020-12-23 04:47:30|622.25|619.25|622.32|619.32|622.33|619.33|622.05|619.05|30
1608698860000|2020-12-23 04:47:40|622.31|619.31|622.38|619.38|622.38|619.38|622.24|619.24|23
1608698870000|2020-12-23 04:47:50|622.39|619.39|622.53|619.53|622.56|619.56|622.39|619.39|25
1608698880000|2020-12-23 04:48:00|622.54|619.54|622.48|619.48|622.65|619.65|622.45|619.45|23
1608698890000|2020-12-23 04:48:10|622.51|619.51|622.47|619.47|622.52|619.52|622.46|619.46|28
1608698900000|2020-12-23 04:48:20|622.48|619.48|622.53|619.53|622.55|619.55|622.48|619.48|22
1608698910000|2020-12-23 04:48:30|622.6|619.6|622.38|619.38|622.6|619.6|622.38|619.38|21
1608698920000|2020-12-23 04:48:40|622.42|619.42|621.96|618.96|622.46|619.46|621.94|618.94|27
1608698930000|2020-12-23 04:48:50|621.95|618.95|621.64|618.64|621.99|618.99|621.64|618.64|29
1608698940000|2020-12-23 04:49:00|621.68|618.68|621.28|618.28|621.87|618.87|621.24|618.24|29
1608698950000|2020-12-23 04:49:10|621.32|618.32|620.95|617.95|621.32|618.32|620.85|617.85|13
1608698960000|2020-12-23 04:49:20|620.97|617.97|620.82|617.82|621.07|618.07|620.78|617.78|35
1608698970000|2020-12-23 04:49:30|620.86|617.86|620.76|617.76|620.92|617.92|620.75|617.75|20
1608698980000|2020-12-23 04:49:40|620.74|617.74|620.32|617.32|620.74|617.74|620.32|617.32|29
1608698990000|2020-12-23 04:49:50|620.16|617.16|620.14|617.14|620.21|617.21|620.12|617.12|26
1608699000000|2020-12-23 04:50:00|620.13|617.13|619.88|616.88|620.31|617.31|619.83|616.83|31
1608699010000|2020-12-23 04:50:10|619.85|616.85|620.18|617.18|620.18|617.18|619.69|616.69|30
1608699020000|2020-12-23 04:50:20|620.19|617.19|620.18|617.18|620.24|617.24|619.95|616.95|36
1608699030000|2020-12-23 04:50:30|620.19|617.19|620.18|617.18|620.26|617.26|620.06|617.06|28
1608699040000|2020-12-23 04:50:40|620.19|617.19|620.34|617.34|620.41|617.41|620.15|617.15|25
1608699050000|2020-12-23 04:50:50|620.35|617.35|619.66|616.66|620.35|617.35|619.66|616.66|25
1608699060000|2020-12-23 04:51:00|619.68|616.68|619.91|616.91|619.91|616.91|619.57|616.57|28
1608699070000|2020-12-23 04:51:10|619.89|616.89|619.88|616.88|620.28|617.28|619.86|616.86|29
1608699080000|2020-12-23 04:51:20|619.86|616.86|619.99|616.99|620.03|617.03|619.61|616.61|31
1608699090000|2020-12-23 04:51:30|620.02|617.02|619.97|616.97|620.08|617.08|619.93|616.93|32
1608699100000|2020-12-23 04:51:40|619.96|616.96|619.88|616.88|620.13|617.13|619.88|616.88|30
1608699110000|2020-12-23 04:51:50|619.89|616.89|620.36|617.36|620.39|617.39|619.88|616.88|33
1608699120000|2020-12-23 04:52:00|620.38|617.38|620.66|617.66|620.67|617.67|620.36|617.36|31
1608699130000|2020-12-23 04:52:10|620.68|617.68|620.81|617.81|620.85|617.85|620.63|617.63|22
1608699140000|2020-12-23 04:52:20|620.79|617.79|620.64|617.64|620.79|617.79|620.59|617.59|26
1608699150000|2020-12-23 04:52:30|620.66|617.66|620.42|617.42|620.66|617.66|620.42|617.42|30
1608699160000|2020-12-23 04:52:40|620.39|617.39|620.15|617.15|620.39|617.39|620.1|617.1|27
1608699170000|2020-12-23 04:52:50|620.14|617.14|620.08|617.08|620.27|617.27|620.02|617.02|32
1608699180000|2020-12-23 04:53:00|620.15|617.15|620.11|617.11|620.26|617.26|619.9|616.9|33
1608699190000|2020-12-23 04:53:10|620.12|617.12|619.67|616.67|620.12|617.12|619.67|616.67|27
1608699200000|2020-12-23 04:53:20|619.64|616.64|619.26|616.26|619.64|616.64|619.26|616.26|23
1608699210000|2020-12-23 04:53:30|619.29|616.29|619.28|616.28|619.44|616.44|619.2|616.2|33
1608699220000|2020-12-23 04:53:40|619.27|616.27|619.13|616.13|619.27|616.27|619.07|616.07|35
1608699230000|2020-12-23 04:53:50|619.15|616.15|619.21|616.21|619.23|616.23|619.14|616.14|25
1608699240000|2020-12-23 04:54:00|619.22|616.22|619.47|616.47|619.48|616.48|619.19|616.19|29
1608699250000|2020-12-23 04:54:10|619.46|616.46|619.9|616.9|619.9|616.9|619.41|616.41|24
1608699260000|2020-12-23 04:54:20|619.94|616.94|619.88|616.88|620.04|617.04|619.88|616.88|23
1608699270000|2020-12-23 04:54:30|619.8|616.8|619.64|616.64|619.8|616.8|619.64|616.64|22
1608699280000|2020-12-23 04:54:40|619.61|616.61|619.28|616.28|619.61|616.61|619.27|616.27|22
1608699290000|2020-12-23 04:54:50|619.22|616.22|619.1|616.1|619.28|616.28|619.1|616.1|15
1608699300000|2020-12-23 04:55:00|619.04|616.04|618.97|615.97|619.13|616.13|618.93|615.93|26
1608699310000|2020-12-23 04:55:10|618.96|615.96|619|616|619.07|616.07|618.88|615.88|30
1608699320000|2020-12-23 04:55:20|618.97|615.97|618.68|615.68|618.97|615.97|618.62|615.62|27
1608699330000|2020-12-23 04:55:30|618.7|615.7|618.46|615.46|618.7|615.7|618.45|615.45|27
1608699340000|2020-12-23 04:55:40|618.45|615.45|618.87|615.87|618.87|615.87|618.45|615.45|33
1608699350000|2020-12-23 04:55:50|618.88|615.88|618.85|615.85|618.98|615.98|618.71|615.71|31
1608699360000|2020-12-23 04:56:00|618.84|615.84|618.56|615.56|618.86|615.86|618.38|615.38|30
1608699370000|2020-12-23 04:56:10|618.58|615.58|618.37|615.37|618.58|615.58|618.37|615.37|25
1608699380000|2020-12-23 04:56:20|618.34|615.34|618.27|615.27|618.42|615.42|618.24|615.24|23
1608699390000|2020-12-23 04:56:30|618.26|615.26|619.01|616.01|619.01|616.01|618.24|615.24|29
1608699400000|2020-12-23 04:56:40|619.05|616.05|619.39|616.39|619.39|616.39|619.04|616.04|30
1608699410000|2020-12-23 04:56:50|619.38|616.38|619.49|616.49|619.54|616.54|619.33|616.33|23
1608699420000|2020-12-23 04:57:00|619.64|616.64|619.67|616.67|619.67|616.67|619.52|616.52|24
1608699430000|2020-12-23 04:57:10|619.55|616.55|619.37|616.37|619.6|616.6|619.35|616.35|30
1608699440000|2020-12-23 04:57:20|619.35|616.35|619.51|616.51|619.55|616.55|619.35|616.35|24
1608699450000|2020-12-23 04:57:30|619.46|616.46|620.11|617.11|620.11|617.11|619.46|616.46|29
1608699460000|2020-12-23 04:57:40|620.1|617.1|620.03|617.03|620.1|617.1|620.01|617.01|19
1608699470000|2020-12-23 04:57:50|620.04|617.04|619.57|616.57|620.04|617.04|619.57|616.57|26
1608699480000|2020-12-23 04:58:00|619.49|616.49|619.2|616.2|619.5|616.5|619.17|616.17|29
1608699490000|2020-12-23 04:58:10|619.21|616.21|619.31|616.31|619.38|616.38|619.2|616.2|25
1608699500000|2020-12-23 04:58:20|619.26|616.26|619.04|616.04|619.26|616.26|619.02|616.02|25
1608699510000|2020-12-23 04:58:30|619.05|616.05|618.99|615.99|619.13|616.13|618.99|615.99|22
1608699520000|2020-12-23 04:58:40|619|616|618.98|615.98|619.15|616.15|618.76|615.76|35
1608699530000|2020-12-23 04:58:50|618.96|615.96|619.12|616.12|619.12|616.12|618.96|615.96|22
1608699540000|2020-12-23 04:59:00|619.11|616.11|619.51|616.51|619.52|616.52|619.11|616.11|26
1608699550000|2020-12-23 04:59:10|619.52|616.52|619.36|616.36|619.66|616.66|619.36|616.36|24
1608699560000|2020-12-23 04:59:20|619.33|616.33|619.22|616.22|619.46|616.46|619.22|616.22|27
1608699570000|2020-12-23 04:59:30|619.19|616.19|619.05|616.05|619.24|616.24|618.92|615.92|25
1608699580000|2020-12-23 04:59:40|619.17|616.17|619|616|619.25|616.25|618.98|615.98|26
1608699590000|2020-12-23 04:59:50|619.01|616.01|618.95|615.95|619.01|616.01|618.91|615.91|23
1608699600000|2020-12-23 05:00:00|618.93|615.93|619.03|616.03|619.03|616.03|618.9|615.9|22
1608699610000|2020-12-23 05:00:10|619.02|616.02|619.52|616.52|619.53|616.53|619|616|22
1608699620000|2020-12-23 05:00:20|619.5|616.5|619.52|616.52|619.57|616.57|619.48|616.48|12
1608699630000|2020-12-23 05:00:30|619.54|616.54|619.48|616.48|619.54|616.54|619.4|616.4|29
1608699640000|2020-12-23 05:00:40|619.51|616.51|619.46|616.46|619.53|616.53|619.33|616.33|24
1608699650000|2020-12-23 05:00:50|619.49|616.49|619.48|616.48|619.6|616.6|619.48|616.48|18
1608699660000|2020-12-23 05:01:00|619.5|616.5|620.09|617.09|620.09|617.09|619.5|616.5|26
1608699670000|2020-12-23 05:01:10|620.05|617.05|620.28|617.28|620.28|617.28|620.04|617.04|15
1608699680000|2020-12-23 05:01:20|620.34|617.34|620.16|617.16|620.36|617.36|620.16|617.16|14
1608699690000|2020-12-23 05:01:30|620.15|617.15|620.35|617.35|620.37|617.37|620.15|617.15|27
1608699700000|2020-12-23 05:01:40|620.33|617.33|620.41|617.41|620.43|617.43|620.26|617.26|24
1608699710000|2020-12-23 05:01:50|620.4|617.4|620.17|617.17|620.4|617.4|620.15|617.15|23
1608699720000|2020-12-23 05:02:00|620.15|617.15|620.21|617.21|620.23|617.23|620.1|617.1|20
1608699730000|2020-12-23 05:02:10|620.23|617.23|620.13|617.13|620.23|617.23|619.96|616.96|24
1608699740000|2020-12-23 05:02:20|620.16|617.16|620.21|617.21|620.23|617.23|620.11|617.11|27
1608699750000|2020-12-23 05:02:30|620.22|617.22|620.13|617.13|620.33|617.33|620.11|617.11|23
1608699760000|2020-12-23 05:02:40|620.15|617.15|620.32|617.32|620.32|617.32|620.12|617.12|26
1608699770000|2020-12-23 05:02:50|620.28|617.28|620.28|617.28|620.34|617.34|620.2|617.2|25
1608699780000|2020-12-23 05:03:00|620.29|617.29|620.21|617.21|620.3|617.3|620.15|617.15|25
1608699790000|2020-12-23 05:03:10|620.24|617.24|620.25|617.25|620.3|617.3|620.16|617.16|30
1608699800000|2020-12-23 05:03:20|620.23|617.23|620.21|617.21|620.26|617.26|620.17|617.17|20
1608699810000|2020-12-23 05:03:30|620.2|617.2|620.33|617.33|620.36|617.36|620.2|617.2|17
1608699820000|2020-12-23 05:03:40|620.32|617.32|620.32|617.32|620.34|617.34|620.31|617.31|19
1608699830000|2020-12-23 05:03:50|620.31|617.31|620.33|617.33|620.34|617.34|620.23|617.23|16
1608699840000|2020-12-23 05:04:00|620.34|617.34|620.33|617.33|620.34|617.34|620.32|617.32|8
1608699850000|2020-12-23 05:04:10|620.34|617.34|620.31|617.31|620.37|617.37|620.3|617.3|13
1608699860000|2020-12-23 05:04:20|620.32|617.32|620.4|617.4|620.42|617.42|620.32|617.32|23
1608699870000|2020-12-23 05:04:30|620.38|617.38|620.41|617.41|620.42|617.42|620.38|617.38|9
1608699880000|2020-12-23 05:04:40|620.42|617.42|620.4|617.4|620.42|617.42|620.38|617.38|13
1608699890000|2020-12-23 05:04:50|620.41|617.41|620.45|617.45|620.45|617.45|620.4|617.4|8
1608699900000|2020-12-23 05:05:00|620.46|617.46|620.74|617.74|620.74|617.74|620.45|617.45|22
1608699910000|2020-12-23 05:05:10|620.73|617.73|620.72|617.72|620.73|617.73|620.62|617.62|20
1608699920000|2020-12-23 05:05:20|620.71|617.71|620.4|617.4|620.72|617.72|620.4|617.4|21
1608699930000|2020-12-23 05:05:30|620.41|617.41|620.23|617.23|620.45|617.45|620.23|617.23|25
1608699940000|2020-12-23 05:05:40|620.22|617.22|619.48|616.48|620.22|617.22|619.44|616.44|34
1608699950000|2020-12-23 05:05:50|619.43|616.43|619.31|616.31|619.44|616.44|619.31|616.31|27
1608699960000|2020-12-23 05:06:00|619.35|616.35|619.17|616.17|619.37|616.37|619.09|616.09|27
1608699970000|2020-12-23 05:06:10|619.16|616.16|618.65|615.65|619.17|616.17|618.64|615.64|25
1608699980000|2020-12-23 05:06:20|618.62|615.62|618.33|615.33|618.65|615.65|618.25|615.25|26
1608699990000|2020-12-23 05:06:30|618.41|615.41|618.37|615.37|618.55|615.55|618.28|615.28|31
1608700000000|2020-12-23 05:06:40|618.36|615.36|618.31|615.31|618.47|615.47|618.28|615.28|31
1608700010000|2020-12-23 05:06:50|618.3|615.3|617.92|614.92|618.31|615.31|617.92|614.92|26
1608700020000|2020-12-23 05:07:00|617.96|614.96|617.98|614.98|618.05|615.05|617.85|614.85|29
1608700030000|2020-12-23 05:07:10|617.95|614.95|618.03|615.03|618.05|615.05|617.81|614.81|28
1608700040000|2020-12-23 05:07:20|618.02|615.02|617.87|614.87|618.03|615.03|617.85|614.85|28
1608700050000|2020-12-23 05:07:30|617.88|614.88|617.57|614.57|617.89|614.89|617.57|614.57|27
1608700060000|2020-12-23 05:07:40|617.42|614.42|616.89|613.89|617.47|614.47|616.84|613.84|30
1608700070000|2020-12-23 05:07:50|616.85|613.85|617.29|614.29|617.3|614.3|616.61|613.61|33
1608700080000|2020-12-23 05:08:00|617.35|614.35|617.97|614.97|617.98|614.98|617.35|614.35|34
1608700090000|2020-12-23 05:08:10|617.99|614.99|618.07|615.07|618.08|615.08|617.87|614.87|31
1608700100000|2020-12-23 05:08:20|618.06|615.06|617.8|614.8|618.08|615.08|617.75|614.75|31
1608700110000|2020-12-23 05:08:30|617.79|614.79|617.74|614.74|617.95|614.95|617.71|614.71|28
1608700120000|2020-12-23 05:08:40|617.81|614.81|617.29|614.29|617.9|614.9|617.29|614.29|33
1608700130000|2020-12-23 05:08:50|617.26|614.26|617.32|614.32|617.34|614.34|617.17|614.17|29
1608700140000|2020-12-23 05:09:00|617.31|614.31|617.08|614.08|617.31|614.31|617.05|614.05|31
1608700150000|2020-12-23 05:09:10|617.09|614.09|617.11|614.11|617.21|614.21|616.97|613.97|25
1608700160000|2020-12-23 05:09:20|617.12|614.12|617.3|614.3|617.33|614.33|617.12|614.12|32
1608700170000|2020-12-23 05:09:30|617.33|614.33|617.39|614.39|617.43|614.43|617.21|614.21|33
1608700180000|2020-12-23 05:09:40|617.42|614.42|617.48|614.48|617.48|614.48|617.22|614.22|29
1608700190000|2020-12-23 05:09:50|617.49|614.49|617.73|614.73|617.83|614.83|617.49|614.49|28
1608700200000|2020-12-23 05:10:00|617.87|614.87|617.99|614.99|618.01|615.01|617.74|614.74|29
1608700210000|2020-12-23 05:10:10|617.97|614.97|617.94|614.94|617.99|614.99|617.79|614.79|26
1608700220000|2020-12-23 05:10:20|617.95|614.95|618.12|615.12|618.16|615.16|617.95|614.95|20
1608700230000|2020-12-23 05:10:30|618.11|615.11|617.74|614.74|618.26|615.26|617.73|614.73|33
1608700240000|2020-12-23 05:10:40|617.73|614.73|617.76|614.76|617.84|614.84|617.73|614.73|22
1608700250000|2020-12-23 05:10:50|617.74|614.74|617.67|614.67|617.74|614.74|617.65|614.65|28
1608700260000|2020-12-23 05:11:00|617.68|614.68|617.68|614.68|617.71|614.71|617.64|614.64|22
1608700270000|2020-12-23 05:11:10|617.61|614.61|617.96|614.96|617.97|614.97|617.6|614.6|26
1608700280000|2020-12-23 05:11:20|617.97|614.97|618.13|615.13|618.15|615.15|617.97|614.97|24
1608700290000|2020-12-23 05:11:30|618.17|615.17|618.23|615.23|618.24|615.24|618.15|615.15|21
1608700300000|2020-12-23 05:11:40|618.21|615.21|618.26|615.26|618.33|615.33|618.2|615.2|24
1608700310000|2020-12-23 05:11:50|618.24|615.24|618.01|615.01|618.24|615.24|618.01|615.01|24
1608700320000|2020-12-23 05:12:00|618.02|615.02|618.25|615.25|618.25|615.25|617.98|614.98|32
1608700330000|2020-12-23 05:12:10|618.24|615.24|618.19|615.19|618.31|615.31|618.19|615.19|28
1608700340000|2020-12-23 05:12:20|618.2|615.2|618.19|615.19|618.29|615.29|618.18|615.18|20
1608700350000|2020-12-23 05:12:30|618.18|615.18|618.19|615.19|618.22|615.22|618.17|615.17|13
1608700360000|2020-12-23 05:12:40|618.18|615.18|617.8|614.8|618.21|615.21|617.8|614.8|28
1608700370000|2020-12-23 05:12:50|617.81|614.81|617.74|614.74|617.82|614.82|617.68|614.68|26
1608700380000|2020-12-23 05:13:00|617.73|614.73|617.89|614.89|617.99|614.99|617.73|614.73|31
1608700390000|2020-12-23 05:13:10|617.88|614.88|617.88|614.88|617.99|614.99|617.88|614.88|19
1608700400000|2020-12-23 05:13:20|617.91|614.91|617.98|614.98|617.98|614.98|617.89|614.89|18
1608700410000|2020-12-23 05:13:30|617.97|614.97|617.71|614.71|617.99|614.99|617.69|614.69|20
1608700420000|2020-12-23 05:13:40|617.7|614.7|617.91|614.91|618.02|615.02|617.7|614.7|23
1608700430000|2020-12-23 05:13:50|617.92|614.92|617.87|614.87|617.96|614.96|617.86|614.86|19
1608700440000|2020-12-23 05:14:00|617.86|614.86|617.91|614.91|617.92|614.92|617.74|614.74|26
1608700450000|2020-12-23 05:14:10|617.92|614.92|617.89|614.89|617.94|614.94|617.87|614.87|16
1608700460000|2020-12-23 05:14:20|617.88|614.88|617.86|614.86|617.91|614.91|617.86|614.86|16
1608700470000|2020-12-23 05:14:30|617.87|614.87|617.84|614.84|617.87|614.87|617.82|614.82|24
1608700480000|2020-12-23 05:14:40|617.87|614.87|617.37|614.37|617.9|614.9|617.36|614.36|24
1608700490000|2020-12-23 05:14:50|617.35|614.35|617.02|614.02|617.35|614.35|617|614|32
1608700500000|2020-12-23 05:15:00|617.04|614.04|616.69|613.69|617.05|614.05|616.69|613.69|29
1608700510000|2020-12-23 05:15:10|616.7|613.7|616.47|613.47|616.71|613.71|616.41|613.41|25
1608700520000|2020-12-23 05:15:20|616.49|613.49|616.82|613.82|616.82|613.82|616.49|613.49|27
1608700530000|2020-12-23 05:15:30|616.93|613.93|617.18|614.18|617.19|614.19|616.93|613.93|25
1608700540000|2020-12-23 05:15:40|617.16|614.16|617.24|614.24|617.35|614.35|617.15|614.15|21
1608700550000|2020-12-23 05:15:50|617.25|614.25|617.13|614.13|617.25|614.25|616.89|613.89|29
1608700560000|2020-12-23 05:16:00|617.14|614.14|617.35|614.35|617.35|614.35|617.06|614.06|25
1608700570000|2020-12-23 05:16:10|617.34|614.34|617.72|614.72|617.79|614.79|617.34|614.34|27
1608700580000|2020-12-23 05:16:20|617.71|614.71|617.81|614.81|617.81|614.81|617.68|614.68|19
1608700590000|2020-12-23 05:16:30|617.83|614.83|618.01|615.01|618.04|615.04|617.74|614.74|26
1608700600000|2020-12-23 05:16:40|618|615|618.13|615.13|618.14|615.14|618|615|30
1608700610000|2020-12-23 05:16:50|618.14|615.14|618.1|615.1|618.16|615.16|618.02|615.02|22
1608700620000|2020-12-23 05:17:00|618.11|615.11|618.65|615.65|618.65|615.65|618.1|615.1|25
1608700630000|2020-12-23 05:17:10|618.68|615.68|618.48|615.48|618.68|615.68|618.48|615.48|27
1608700640000|2020-12-23 05:17:20|618.47|615.47|618.42|615.42|618.49|615.49|618.42|615.42|20
1608700650000|2020-12-23 05:17:30|618.43|615.43|618.45|615.45|618.45|615.45|618.35|615.35|19
1608700660000|2020-12-23 05:17:40|618.46|615.46|618.54|615.54|618.54|615.54|618.43|615.43|19
1608700670000|2020-12-23 05:17:50|618.53|615.53|618.56|615.56|618.66|615.66|618.53|615.53|30
1608700680000|2020-12-23 05:18:00|618.55|615.55|618.16|615.16|618.57|615.57|618.16|615.16|32
1608700690000|2020-12-23 05:18:10|618.15|615.15|618.05|615.05|618.19|615.19|618.05|615.05|27
1608700700000|2020-12-23 05:18:20|618.11|615.11|618.16|615.16|618.16|615.16|618.03|615.03|25
1608700710000|2020-12-23 05:18:30|618.15|615.15|618.13|615.13|618.16|615.16|618.06|615.06|13
1608700720000|2020-12-23 05:18:40|618.08|615.08|618.27|615.27|618.28|615.28|618.07|615.07|25
1608700730000|2020-12-23 05:18:50|618.26|615.26|618.12|615.12|618.31|615.31|618.1|615.1|28
1608700740000|2020-12-23 05:19:00|618.09|615.09|618.39|615.39|618.39|615.39|618.09|615.09|27
1608700750000|2020-12-23 05:19:10|618.4|615.4|618.49|615.49|618.51|615.51|618.39|615.39|27
1608700760000|2020-12-23 05:19:20|618.46|615.46|618.48|615.48|618.5|615.5|618.43|615.43|29
1608700770000|2020-12-23 05:19:30|618.46|615.46|618.51|615.51|618.59|615.59|618.44|615.44|25
1608700780000|2020-12-23 05:19:40|618.48|615.48|618.23|615.23|618.48|615.48|618.22|615.22|22
1608700790000|2020-12-23 05:19:50|618.22|615.22|618.29|615.29|618.32|615.32|618.19|615.19|26
1608700800000|2020-12-23 05:20:00|618.22|615.22|618.39|615.39|618.39|615.39|618.22|615.22|26
1608700810000|2020-12-23 05:20:10|618.38|615.38|618.68|615.68|618.69|615.69|618.38|615.38|22
1608700820000|2020-12-23 05:20:20|618.69|615.69|618.44|615.44|618.69|615.69|618.44|615.44|20
1608700830000|2020-12-23 05:20:30|618.45|615.45|618.47|615.47|618.54|615.54|618.35|615.35|25
1608700840000|2020-12-23 05:20:40|618.49|615.49|618.7|615.7|618.71|615.71|618.47|615.47|29
1608700850000|2020-12-23 05:20:50|618.65|615.65|618.71|615.71|618.71|615.71|618.62|615.62|24
1608700860000|2020-12-23 05:21:00|618.69|615.69|618.73|615.73|618.76|615.76|618.69|615.69|32
1608700870000|2020-12-23 05:21:10|618.76|615.76|618.83|615.83|618.89|615.89|618.73|615.73|25
1608700880000|2020-12-23 05:21:20|618.84|615.84|618.98|615.98|618.98|615.98|618.84|615.84|25
1608700890000|2020-12-23 05:21:30|618.97|615.97|618.98|615.98|619.01|616.01|618.92|615.92|25
1608700900000|2020-12-23 05:21:40|618.97|615.97|618.59|615.59|618.98|615.98|618.59|615.59|23
1608700910000|2020-12-23 05:21:50|618.6|615.6|618.6|615.6|618.68|615.68|618.6|615.6|20
1608700920000|2020-12-23 05:22:00|618.56|615.56|618.19|615.19|618.56|615.56|618.15|615.15|28
1608700930000|2020-12-23 05:22:10|618.18|615.18|618.1|615.1|618.18|615.18|618.09|615.09|20
1608700940000|2020-12-23 05:22:20|618.09|615.09|618.13|615.13|618.15|615.15|618.07|615.07|23
1608700950000|2020-12-23 05:22:30|618.12|615.12|618.04|615.04|618.13|615.13|618.04|615.04|19
1608700960000|2020-12-23 05:22:40|618.03|615.03|617.86|614.86|618.03|615.03|617.81|614.81|24
1608700970000|2020-12-23 05:22:50|617.85|614.85|617.7|614.7|617.87|614.87|617.66|614.66|19
1608700980000|2020-12-23 05:23:00|617.68|614.68|617.83|614.83|617.85|614.85|617.67|614.67|24
1608700990000|2020-12-23 05:23:10|617.82|614.82|617.99|614.99|617.99|614.99|617.66|614.66|25
1608701000000|2020-12-23 05:23:20|617.98|614.98|617.93|614.93|617.99|614.99|617.8|614.8|27
1608701010000|2020-12-23 05:23:30|617.91|614.91|618.37|615.37|618.39|615.39|617.9|614.9|27
1608701020000|2020-12-23 05:23:40|618.42|615.42|618.28|615.28|618.63|615.63|618.27|615.27|22
1608701030000|2020-12-23 05:23:50|618.29|615.29|618.32|615.32|618.35|615.35|618.29|615.29|17
1608701040000|2020-12-23 05:24:00|618.31|615.31|618.01|615.01|618.32|615.32|617.94|614.94|19
1608701050000|2020-12-23 05:24:10|618.04|615.04|618.06|615.06|618.12|615.12|618.04|615.04|26
1608701060000|2020-12-23 05:24:20|618.05|615.05|618.14|615.14|618.16|615.16|618.03|615.03|23
1608701070000|2020-12-23 05:24:30|618.13|615.13|618.08|615.08|618.14|615.14|618.02|615.02|21
1608701080000|2020-12-23 05:24:40|618.09|615.09|617.86|614.86|618.09|615.09|617.86|614.86|18
1608701090000|2020-12-23 05:24:50|617.85|614.85|618.06|615.06|618.09|615.09|617.85|614.85|22
1608701100000|2020-12-23 05:25:00|618.07|615.07|618.04|615.04|618.07|615.07|617.94|614.94|21
1608701110000|2020-12-23 05:25:10|618.03|615.03|618.07|615.07|618.07|615.07|617.94|614.94|27
1608701120000|2020-12-23 05:25:20|618.06|615.06|618.45|615.45|618.46|615.46|618.04|615.04|24
1608701130000|2020-12-23 05:25:30|618.48|615.48|618.27|615.27|618.48|615.48|618.18|615.18|20
1608701140000|2020-12-23 05:25:40|618.26|615.26|618.16|615.16|618.26|615.26|618.13|615.13|19
1608701150000|2020-12-23 05:25:50|618.17|615.17|618.23|615.23|618.26|615.26|618.16|615.16|17
1608701160000|2020-12-23 05:26:00|618.22|615.22|618.23|615.23|618.23|615.23|618.22|615.22|16
1608701170000|2020-12-23 05:26:10|618.22|615.22|618.3|615.3|618.46|615.46|618.22|615.22|23
1608701180000|2020-12-23 05:26:20|618.31|615.31|618.43|615.43|618.44|615.44|618.29|615.29|18
1608701190000|2020-12-23 05:26:30|618.42|615.42|618.28|615.28|618.42|615.42|618.27|615.27|16
1608701200000|2020-12-23 05:26:40|618.29|615.29|617.74|614.74|618.3|615.3|617.74|614.74|26
1608701210000|2020-12-23 05:26:50|617.66|614.66|617.47|614.47|617.66|614.66|617.42|614.42|24
1608701220000|2020-12-23 05:27:00|617.46|614.46|617.15|614.15|617.47|614.47|617.06|614.06|28
1608701230000|2020-12-23 05:27:10|617.14|614.14|616.63|613.63|617.14|614.14|616.62|613.62|28
1608701240000|2020-12-23 05:27:20|616.68|613.68|616.75|613.75|616.75|613.75|616.44|613.44|30
1608701250000|2020-12-23 05:27:30|616.78|613.78|616.55|613.55|616.82|613.82|616.55|613.55|33
1608701260000|2020-12-23 05:27:40|616.58|613.58|616.42|613.42|616.59|613.59|616.32|613.32|27
1608701270000|2020-12-23 05:27:50|616.44|613.44|616.43|613.43|616.57|613.57|616.37|613.37|27
1608701280000|2020-12-23 05:28:00|616.46|613.46|616.09|613.09|616.46|613.46|616.09|613.09|24
1608701290000|2020-12-23 05:28:10|616.11|613.11|616.15|613.15|616.28|613.28|616.1|613.1|31
1608701300000|2020-12-23 05:28:20|616.16|613.16|615.68|612.68|616.18|613.18|615.68|612.68|29
1608701310000|2020-12-23 05:28:30|615.72|612.72|615.48|612.48|615.94|612.94|615.37|612.37|30
1608701320000|2020-12-23 05:28:40|615.62|612.62|616|613|616.06|613.06|615.4|612.4|32
1608701330000|2020-12-23 05:28:50|615.99|612.99|616.2|613.2|616.23|613.23|615.89|612.89|32
1608701340000|2020-12-23 05:29:00|616.22|613.22|616.15|613.15|616.23|613.23|615.99|612.99|29
1608701350000|2020-12-23 05:29:10|616.14|613.14|616.2|613.2|616.27|613.27|616.12|613.12|25
1608701360000|2020-12-23 05:29:20|616.21|613.21|616.1|613.1|616.23|613.23|615.98|612.98|21
1608701370000|2020-12-23 05:29:30|616.11|613.11|616.57|613.57|616.58|613.58|616.06|613.06|33
1608701380000|2020-12-23 05:29:40|616.63|613.63|616.6|613.6|616.7|613.7|616.59|613.59|19
1608701390000|2020-12-23 05:29:50|616.61|613.61|616.37|613.37|616.64|613.64|616.37|613.37|18
1608701400000|2020-12-23 05:30:00|616.39|613.39|616.09|613.09|616.4|613.4|616.09|613.09|30
1608701410000|2020-12-23 05:30:10|616.1|613.1|616.1|613.1|616.18|613.18|616.08|613.08|22
1608701420000|2020-12-23 05:30:20|616.09|613.09|616.17|613.17|616.17|613.17|616.09|613.09|14
1608701430000|2020-12-23 05:30:30|616.16|613.16|616.13|613.13|616.18|613.18|616.04|613.04|26
1608701440000|2020-12-23 05:30:40|616.12|613.12|616.13|613.13|616.14|613.14|616.09|613.09|22
1608701450000|2020-12-23 05:30:50|616.12|613.12|616.54|613.54|616.54|613.54|616.12|613.12|30
1608701460000|2020-12-23 05:31:00|616.53|613.53|616.85|613.85|616.86|613.86|616.52|613.52|30
1608701470000|2020-12-23 05:31:10|616.84|613.84|616.9|613.9|616.98|613.98|616.84|613.84|23
1608701480000|2020-12-23 05:31:20|616.92|613.92|616.88|613.88|616.92|613.92|616.87|613.87|21
1608701490000|2020-12-23 05:31:30|616.9|613.9|617.06|614.06|617.11|614.11|616.87|613.87|25
1608701500000|2020-12-23 05:31:40|617.07|614.07|616.93|613.93|617.08|614.08|616.92|613.92|24
1608701510000|2020-12-23 05:31:50|616.83|613.83|616.79|613.79|616.85|613.85|616.7|613.7|29
1608701520000|2020-12-23 05:32:00|616.8|613.8|616.51|613.51|616.8|613.8|616.5|613.5|31
1608701530000|2020-12-23 05:32:10|616.5|613.5|616.59|613.59|616.6|613.6|616.5|613.5|20
1608701540000|2020-12-23 05:32:20|616.58|613.58|616.58|613.58|616.61|613.61|616.56|613.56|10
1608701550000|2020-12-23 05:32:30|616.57|613.57|616.69|613.69|616.7|613.7|616.57|613.57|12
1608701560000|2020-12-23 05:32:40|616.7|613.7|616.54|613.54|616.7|613.7|616.54|613.54|17
1608701570000|2020-12-23 05:32:50|616.53|613.53|616.51|613.51|616.56|613.56|616.51|613.51|16
1608701580000|2020-12-23 05:33:00|616.52|613.52|616|613|616.52|613.52|616|613|28
1608701590000|2020-12-23 05:33:10|615.97|612.97|615.92|612.92|616|613|615.89|612.89|25
1608701600000|2020-12-23 05:33:20|615.88|612.88|615.52|612.52|615.95|612.95|615.52|612.52|25
1608701610000|2020-12-23 05:33:30|615.53|612.53|614.98|611.98|615.53|612.53|614.98|611.98|29
1608701620000|2020-12-23 05:33:40|614.85|611.85|615.33|612.33|615.36|612.36|614.82|611.82|35
1608701630000|2020-12-23 05:33:50|615.34|612.34|615.35|612.35|615.43|612.43|615.33|612.33|31
1608701640000|2020-12-23 05:34:00|615.29|612.29|614.85|611.85|615.29|612.29|614.82|611.82|25
1608701650000|2020-12-23 05:34:10|614.83|611.83|614.74|611.74|614.85|611.85|614.32|611.32|33
1608701660000|2020-12-23 05:34:20|614.76|611.76|614.6|611.6|614.96|611.96|614.6|611.6|30
1608701670000|2020-12-23 05:34:30|614.64|611.64|614.44|611.44|614.72|611.72|614.44|611.44|32
1608701680000|2020-12-23 05:34:40|614.48|611.48|615.02|612.02|615.05|612.05|614.47|611.47|35
1608701690000|2020-12-23 05:34:50|615.04|612.04|615.12|612.12|615.13|612.13|614.96|611.96|30
1608701700000|2020-12-23 05:35:00|615.11|612.11|614.68|611.68|615.11|612.11|614.68|611.68|32
1608701710000|2020-12-23 05:35:10|614.69|611.69|614.44|611.44|614.69|611.69|614.37|611.37|26
1608701720000|2020-12-23 05:35:20|614.52|611.52|614.29|611.29|614.56|611.56|614.27|611.27|24
1608701730000|2020-12-23 05:35:30|614.28|611.28|614.18|611.18|614.28|611.28|614.12|611.12|32
1608701740000|2020-12-23 05:35:40|614.14|611.14|613.28|610.28|614.14|611.14|613.28|610.28|29
1608701750000|2020-12-23 05:35:50|613.15|610.15|613.89|610.89|614|611|613.07|610.07|34
1608701760000|2020-12-23 05:36:00|613.87|610.87|614.44|611.44|614.44|611.44|613.84|610.84|32
1608701770000|2020-12-23 05:36:10|614.45|611.45|614.55|611.55|614.56|611.56|614.4|611.4|26
1608701780000|2020-12-23 05:36:20|614.53|611.53|614.34|611.34|614.72|611.72|614.34|611.34|33
1608701790000|2020-12-23 05:36:30|614.35|611.35|614.18|611.18|614.36|611.36|614.14|611.14|25
1608701800000|2020-12-23 05:36:40|614.21|611.21|614.1|611.1|614.21|611.21|614.01|611.01|27
1608701810000|2020-12-23 05:36:50|614.01|611.01|613.85|610.85|614.14|611.14|613.65|610.65|33
1608701820000|2020-12-23 05:37:00|613.66|610.66|613|610|614.05|611.05|613|610|34
1608701830000|2020-12-23 05:37:10|612.48|609.48|612.11|609.11|612.49|609.49|612|609|35
1608701840000|2020-12-23 05:37:20|612.06|609.06|612.01|609.01|612.06|609.06|611.78|608.78|30
1608701850000|2020-12-23 05:37:30|612.05|609.05|612.21|609.21|612.46|609.46|612.05|609.05|34
1608701860000|2020-12-23 05:37:40|612.22|609.22|612.08|609.08|612.28|609.28|612.08|609.08|27
1608701870000|2020-12-23 05:37:50|612.07|609.07|612.03|609.03|612.47|609.47|612.03|609.03|34
1608701880000|2020-12-23 05:38:00|612.02|609.02|611.95|608.95|612.07|609.07|611.95|608.95|25
1608701890000|2020-12-23 05:38:10|611.94|608.94|612.09|609.09|612.14|609.14|611.9|608.9|26
1608701900000|2020-12-23 05:38:20|612.08|609.08|611.81|608.81|612.1|609.1|611.8|608.8|30
1608701910000|2020-12-23 05:38:30|611.78|608.78|611.35|608.35|611.86|608.86|611.35|608.35|31
1608701920000|2020-12-23 05:38:40|611.22|608.22|611.68|608.68|611.72|608.72|611.22|608.22|32
1608701930000|2020-12-23 05:38:50|611.64|608.64|611.07|608.07|611.69|608.69|611.05|608.05|29
1608701940000|2020-12-23 05:39:00|611.09|608.09|611.49|608.49|611.53|608.53|611.08|608.08|28
1608701950000|2020-12-23 05:39:10|611.54|608.54|611.82|608.82|611.84|608.84|611.54|608.54|24
1608701960000|2020-12-23 05:39:20|611.81|608.81|611.25|608.25|611.85|608.85|611.04|608.04|35
1608701970000|2020-12-23 05:39:30|611.27|608.27|611.42|608.42|611.81|608.81|611.27|608.27|35
1608701980000|2020-12-23 05:39:40|611.45|608.45|611.67|608.67|611.78|608.78|611.45|608.45|33
1608701990000|2020-12-23 05:39:50|611.61|608.61|611.6|608.6|611.78|608.78|611.57|608.57|33
1608702000000|2020-12-23 05:40:00|611.56|608.56|611.81|608.81|611.81|608.81|611.48|608.48|31
1608702010000|2020-12-23 05:40:10|611.83|608.83|611.93|608.93|611.93|608.93|611.73|608.73|29
1608702020000|2020-12-23 05:40:20|611.97|608.97|611.66|608.66|612.02|609.02|611.66|608.66|31
1608702030000|2020-12-23 05:40:30|611.64|608.64|611.94|608.94|612.01|609.01|611.63|608.63|32
1608702040000|2020-12-23 05:40:40|611.95|608.95|612.13|609.13|612.14|609.14|611.87|608.87|28
1608702050000|2020-12-23 05:40:50|612.14|609.14|612.72|609.72|612.91|609.91|612.14|609.14|26
1608702060000|2020-12-23 05:41:00|612.7|609.7|612.86|609.86|612.88|609.88|612.61|609.61|32
1608702070000|2020-12-23 05:41:10|612.84|609.84|612.7|609.7|612.88|609.88|612.64|609.64|31
1608702080000|2020-12-23 05:41:20|612.71|609.71|612.2|609.2|612.75|609.75|612.2|609.2|32
1608702090000|2020-12-23 05:41:30|612.22|609.22|612.2|609.2|612.24|609.24|611.94|608.94|28
1608702100000|2020-12-23 05:41:40|612.22|609.22|611.3|608.3|612.22|609.22|611.24|608.24|33
1608702110000|2020-12-23 05:41:50|611.31|608.31|611.55|608.55|611.55|608.55|611.27|608.27|30
1608702120000|2020-12-23 05:42:00|611.56|608.56|612.44|609.44|612.51|609.51|611.55|608.55|34
1608702130000|2020-12-23 05:42:10|612.43|609.43|612.22|609.22|612.44|609.44|612.13|609.13|31
1608702140000|2020-12-23 05:42:20|612.25|609.25|612.16|609.16|612.46|609.46|612.1|609.1|28
1608702150000|2020-12-23 05:42:30|612.18|609.18|612.61|609.61|612.61|609.61|612.14|609.14|32
1608702160000|2020-12-23 05:42:40|612.59|609.59|612.71|609.71|612.84|609.84|612.59|609.59|32
1608702170000|2020-12-23 05:42:50|612.69|609.69|613.01|610.01|613.03|610.03|612.69|609.69|25
1608702180000|2020-12-23 05:43:00|612.98|609.98|612.64|609.64|612.98|609.98|612.63|609.63|29
1608702190000|2020-12-23 05:43:10|612.62|609.62|612.78|609.78|612.78|609.78|612.47|609.47|28
1608702200000|2020-12-23 05:43:20|612.82|609.82|612.79|609.79|612.86|609.86|612.72|609.72|26
1608702210000|2020-12-23 05:43:30|612.8|609.8|612.57|609.57|612.88|609.88|612.55|609.55|25
1608702220000|2020-12-23 05:43:40|612.55|609.55|612.55|609.55|612.65|609.65|612.45|609.45|26
1608702230000|2020-12-23 05:43:50|612.53|609.53|612.22|609.22|612.56|609.56|612.18|609.18|19
1608702240000|2020-12-23 05:44:00|612.23|609.23|612.89|609.89|612.9|609.9|612.21|609.21|32
1608702250000|2020-12-23 05:44:10|612.9|609.9|612.84|609.84|612.9|609.9|612.69|609.69|33
1608702260000|2020-12-23 05:44:20|612.82|609.82|612.8|609.8|612.87|609.87|612.78|609.78|26
1608702270000|2020-12-23 05:44:30|612.81|609.81|612.67|609.67|612.85|609.85|612.63|609.63|28
1608702280000|2020-12-23 05:44:40|612.68|609.68|613.04|610.04|613.04|610.04|612.65|609.65|24
1608702290000|2020-12-23 05:44:50|613.08|610.08|612.7|609.7|613.1|610.1|612.7|609.7|29
1608702300000|2020-12-23 05:45:00|612.71|609.71|612.08|609.08|612.71|609.71|612.08|609.08|24
1608702310000|2020-12-23 05:45:10|612.07|609.07|611.84|608.84|612.07|609.07|611.69|608.69|32
1608702320000|2020-12-23 05:45:20|611.85|608.85|612.3|609.3|612.32|609.32|611.83|608.83|28
1608702330000|2020-12-23 05:45:30|612.32|609.32|612.63|609.63|612.68|609.68|612.32|609.32|32
1608702340000|2020-12-23 05:45:40|612.67|609.67|613.09|610.09|613.55|610.55|612.64|609.64|32
1608702350000|2020-12-23 05:45:50|613.06|610.06|612.21|609.21|613.06|610.06|612.21|609.21|36
1608702360000|2020-12-23 05:46:00|612.16|609.16|611.89|608.89|612.23|609.23|611.85|608.85|29
1608702370000|2020-12-23 05:46:10|611.9|608.9|611.83|608.83|612.14|609.14|611.83|608.83|31
1608702380000|2020-12-23 05:46:20|611.85|608.85|611.43|608.43|612.04|609.04|611.2|608.2|31
1608702390000|2020-12-23 05:46:30|611.53|608.53|611.68|608.68|612.06|609.06|611.52|608.52|31
1608702400000|2020-12-23 05:46:40|611.67|608.67|612.04|609.04|612.09|609.09|611.66|608.66|34
1608702410000|2020-12-23 05:46:50|612.03|609.03|612.02|609.02|612.26|609.26|611.96|608.96|30
1608702420000|2020-12-23 05:47:00|612.01|609.01|611.64|608.64|612.08|609.08|611.64|608.64|29
1608702430000|2020-12-23 05:47:10|611.68|608.68|612.14|609.14|612.15|609.15|611.65|608.65|23
1608702440000|2020-12-23 05:47:20|612.12|609.12|612.41|609.41|612.43|609.43|612.11|609.11|29
1608702450000|2020-12-23 05:47:30|612.38|609.38|613|610|613|610|612.29|609.29|28
1608702460000|2020-12-23 05:47:40|613.01|610.01|613.51|610.51|613.53|610.53|613.01|610.01|34
1608702470000|2020-12-23 05:47:50|613.53|610.53|613.54|610.54|613.54|610.54|613.27|610.27|36
1608702480000|2020-12-23 05:48:00|613.56|610.56|613.93|610.93|613.94|610.94|613.56|610.56|30
1608702490000|2020-12-23 05:48:10|613.94|610.94|613.82|610.82|613.96|610.96|613.67|610.67|30
1608702500000|2020-12-23 05:48:20|613.8|610.8|614.17|611.17|614.17|611.17|613.8|610.8|25
1608702510000|2020-12-23 05:48:30|614.16|611.16|614.69|611.69|614.69|611.69|614.15|611.15|26
1608702520000|2020-12-23 05:48:40|614.72|611.72|614.91|611.91|614.92|611.92|614.58|611.58|27
1608702530000|2020-12-23 05:48:50|614.93|611.93|614.82|611.82|615.12|612.12|614.82|611.82|29
1608702540000|2020-12-23 05:49:00|614.77|611.77|615.14|612.14|615.14|612.14|614.72|611.72|30
1608702550000|2020-12-23 05:49:10|615.13|612.13|615.33|612.33|615.37|612.37|615.05|612.05|24
1608702560000|2020-12-23 05:49:20|615.31|612.31|615.67|612.67|615.67|612.67|615.3|612.3|18
1608702570000|2020-12-23 05:49:30|615.66|612.66|615.48|612.48|615.67|612.67|615.35|612.35|33
1608702580000|2020-12-23 05:49:40|615.42|612.42|615.1|612.1|615.43|612.43|615.08|612.08|18
1608702590000|2020-12-23 05:49:50|615.12|612.12|615.53|612.53|615.61|612.61|615.08|612.08|32
1608702600000|2020-12-23 05:50:00|615.52|612.52|615.45|612.45|615.53|612.53|615.45|612.45|22
1608702610000|2020-12-23 05:50:10|615.46|612.46|615.31|612.31|615.46|612.46|615.17|612.17|30
1608702620000|2020-12-23 05:50:20|615.3|612.3|615.29|612.29|615.3|612.3|615.12|612.12|29
1608702630000|2020-12-23 05:50:30|615.28|612.28|615.29|612.29|615.3|612.3|615.08|612.08|32
1608702640000|2020-12-23 05:50:40|615.26|612.26|615.28|612.28|615.44|612.44|615.19|612.19|27
1608702650000|2020-12-23 05:50:50|615.26|612.26|614.92|611.92|615.26|612.26|614.9|611.9|26
1608702660000|2020-12-23 05:51:00|614.9|611.9|614.85|611.85|614.95|611.95|614.82|611.82|31
1608702670000|2020-12-23 05:51:10|614.84|611.84|614.63|611.63|614.87|611.87|614.62|611.62|25
1608702680000|2020-12-23 05:51:20|614.62|611.62|614.62|611.62|614.63|611.63|614.56|611.56|24
1608702690000|2020-12-23 05:51:30|614.63|611.63|615.06|612.06|615.15|612.15|614.63|611.63|24
1608702700000|2020-12-23 05:51:40|615.08|612.08|615.13|612.13|615.14|612.14|615.03|612.03|20
1608702710000|2020-12-23 05:51:50|615.14|612.14|615.46|612.46|615.57|612.57|615.1|612.1|28
1608702720000|2020-12-23 05:52:00|615.47|612.47|615.28|612.28|615.6|612.6|615.23|612.23|24
1608702730000|2020-12-23 05:52:10|615.27|612.27|615.13|612.13|615.35|612.35|615|612|33
1608702740000|2020-12-23 05:52:20|615.11|612.11|614.95|611.95|615.11|612.11|614.83|611.83|35
1608702750000|2020-12-23 05:52:30|614.92|611.92|614.86|611.86|614.98|611.98|614.84|611.84|28
1608702760000|2020-12-23 05:52:40|614.9|611.9|614.93|611.93|614.97|611.97|614.83|611.83|31
1608702770000|2020-12-23 05:52:50|614.98|611.98|615.19|612.19|615.22|612.22|614.98|611.98|23
1608702780000|2020-12-23 05:53:00|615.21|612.21|614.76|611.76|615.21|612.21|614.76|611.76|30
1608702790000|2020-12-23 05:53:10|614.75|611.75|614.72|611.72|614.75|611.75|614.62|611.62|22
1608702800000|2020-12-23 05:53:20|614.8|611.8|614.85|611.85|614.86|611.86|614.69|611.69|23
1608702810000|2020-12-23 05:53:30|614.84|611.84|615.06|612.06|615.06|612.06|614.75|611.75|27
1608702820000|2020-12-23 05:53:40|615.07|612.07|615.2|612.2|615.32|612.32|615.07|612.07|31
1608702830000|2020-12-23 05:53:50|615.23|612.23|615.06|612.06|615.23|612.23|614.97|611.97|30
1608702840000|2020-12-23 05:54:00|615.05|612.05|615.27|612.27|615.27|612.27|615.04|612.04|25
1608702850000|2020-12-23 05:54:10|615.26|612.26|615.35|612.35|615.38|612.38|615.25|612.25|22
1608702860000|2020-12-23 05:54:20|615.37|612.37|615.32|612.32|615.38|612.38|615.31|612.31|16
1608702870000|2020-12-23 05:54:30|615.34|612.34|615.23|612.23|615.34|612.34|615.12|612.12|29
1608702880000|2020-12-23 05:54:40|615.24|612.24|615.32|612.32|615.39|612.39|615.23|612.23|28
1608702890000|2020-12-23 05:54:50|615.3|612.3|615.56|612.56|615.62|612.62|615.3|612.3|25
1608702900000|2020-12-23 05:55:00|615.54|612.54|615.6|612.6|615.6|612.6|615.43|612.43|17
1608702910000|2020-12-23 05:55:10|615.59|612.59|615.45|612.45|615.61|612.61|615.45|612.45|24
1608702920000|2020-12-23 05:55:20|615.46|612.46|615.34|612.34|615.47|612.47|615.34|612.34|15
1608702930000|2020-12-23 05:55:30|615.33|612.33|614.95|611.95|615.33|612.33|614.93|611.93|28
1608702940000|2020-12-23 05:55:40|614.89|611.89|614.82|611.82|614.97|611.97|614.73|611.73|29
1608702950000|2020-12-23 05:55:50|614.77|611.77|614.83|611.83|614.85|611.85|614.7|611.7|29
1608702960000|2020-12-23 05:56:00|614.82|611.82|614.49|611.49|614.83|611.83|614.49|611.49|23
1608702970000|2020-12-23 05:56:10|614.48|611.48|614.45|611.45|614.51|611.51|614.43|611.43|20
1608702980000|2020-12-23 05:56:20|614.46|611.46|614.5|611.5|614.57|611.57|614.44|611.44|27
1608702990000|2020-12-23 05:56:30|614.52|611.52|614.47|611.47|614.66|611.66|614.44|611.44|26
1608703000000|2020-12-23 05:56:40|614.44|611.44|614.48|611.48|614.53|611.53|614.44|611.44|32
1608703010000|2020-12-23 05:56:50|614.49|611.49|614.44|611.44|614.52|611.52|614.44|611.44|24
1608703020000|2020-12-23 05:57:00|614.42|611.42|614.32|611.32|614.42|611.42|614.3|611.3|16
1608703030000|2020-12-23 05:57:10|614.3|611.3|614.44|611.44|614.44|611.44|614.3|611.3|26
1608703040000|2020-12-23 05:57:20|614.45|611.45|614.95|611.95|614.96|611.96|614.44|611.44|24
1608703050000|2020-12-23 05:57:30|614.94|611.94|614.9|611.9|614.94|611.94|614.79|611.79|17
1608703060000|2020-12-23 05:57:40|614.91|611.91|615.32|612.32|615.35|612.35|614.9|611.9|18
1608703070000|2020-12-23 05:57:50|615.31|612.31|615.32|612.32|615.35|612.35|615.25|612.25|19
1608703080000|2020-12-23 05:58:00|615.28|612.28|615.34|612.34|615.37|612.37|615.28|612.28|24
1608703090000|2020-12-23 05:58:10|615.35|612.35|615.35|612.35|615.35|612.35|615.22|612.22|29
1608703100000|2020-12-23 05:58:20|615.36|612.36|615.28|612.28|615.38|612.38|615.28|612.28|27
1608703110000|2020-12-23 05:58:30|615.26|612.26|615.13|612.13|615.41|612.41|615.13|612.13|26
1608703120000|2020-12-23 05:58:40|615.14|612.14|615.2|612.2|615.29|612.29|615.14|612.14|31
1608703130000|2020-12-23 05:58:50|615.21|612.21|615.11|612.11|615.26|612.26|615.1|612.1|24
1608703140000|2020-12-23 05:59:00|615.12|612.12|615.15|612.15|615.27|612.27|614.98|611.98|26
1608703150000|2020-12-23 05:59:10|615.13|612.13|615.39|612.39|615.39|612.39|615.11|612.11|20
1608703160000|2020-12-23 05:59:20|615.37|612.37|615.23|612.23|615.37|612.37|615.22|612.22|24
1608703170000|2020-12-23 05:59:30|615.25|612.25|615.31|612.31|615.31|612.31|615.19|612.19|24
1608703180000|2020-12-23 05:59:40|615.32|612.32|615.52|612.52|615.52|612.52|615.31|612.31|24
1608703190000|2020-12-23 05:59:50|615.53|612.53|615.82|612.82|615.82|612.82|615.53|612.53|20
1608703200000|2020-12-23 06:00:00|615.81|612.81|615.51|612.51|615.81|612.81|615.51|612.51|31
1608703210000|2020-12-23 06:00:10|615.52|612.52|615.22|612.22|615.52|612.52|615.22|612.22|23
1608703220000|2020-12-23 06:00:20|615.23|612.23|615.34|612.34|615.34|612.34|615.2|612.2|24
1608703230000|2020-12-23 06:00:30|615.35|612.35|615.53|612.53|615.53|612.53|615.34|612.34|27
1608703240000|2020-12-23 06:00:40|615.54|612.54|615.62|612.62|615.68|612.68|615.54|612.54|15
1608703250000|2020-12-23 06:00:50|615.65|612.65|615.77|612.77|615.82|612.82|615.48|612.48|30
1608703260000|2020-12-23 06:01:00|615.79|612.79|615.92|612.92|615.95|612.95|615.78|612.78|16
1608703270000|2020-12-23 06:01:10|615.93|612.93|615.99|612.99|615.99|612.99|615.93|612.93|27
1608703280000|2020-12-23 06:01:20|616|613|616|613|616.01|613.01|615.97|612.97|18
1608703290000|2020-12-23 06:01:30|615.98|612.98|616.49|613.49|616.49|613.49|615.98|612.98|21
1608703300000|2020-12-23 06:01:40|616.48|613.48|616.46|613.46|616.5|613.5|616.4|613.4|22
1608703310000|2020-12-23 06:01:50|616.48|613.48|616.48|613.48|616.49|613.49|616.43|613.43|16
1608703320000|2020-12-23 06:02:00|616.47|613.47|616.7|613.7|616.9|613.9|616.47|613.47|27
1608703330000|2020-12-23 06:02:10|616.67|613.67|616.71|613.71|616.8|613.8|616.67|613.67|24
1608703340000|2020-12-23 06:02:20|616.72|613.72|616.42|613.42|616.72|613.72|616.4|613.4|29
1608703350000|2020-12-23 06:02:30|616.41|613.41|616.29|613.29|616.48|613.48|616.26|613.26|26
1608703360000|2020-12-23 06:02:40|616.3|613.3|616.37|613.37|616.4|613.4|616.28|613.28|19
1608703370000|2020-12-23 06:02:50|616.38|613.38|616.59|613.59|616.6|613.6|616.35|613.35|25
1608703380000|2020-12-23 06:03:00|616.58|613.58|616.51|613.51|616.59|613.59|616.44|613.44|13
1608703390000|2020-12-23 06:03:10|616.52|613.52|616.52|613.52|616.54|613.54|616.48|613.48|9
1608703400000|2020-12-23 06:03:20|616.53|613.53|616.73|613.73|616.73|613.73|616.52|613.52|24
1608703410000|2020-12-23 06:03:30|616.77|613.77|617.06|614.06|617.06|614.06|616.76|613.76|22
1608703420000|2020-12-23 06:03:40|617.05|614.05|617.38|614.38|617.38|614.38|617.05|614.05|18
1608703430000|2020-12-23 06:03:50|617.39|614.39|617.62|614.62|617.67|614.67|617.39|614.39|28
1608703440000|2020-12-23 06:04:00|617.66|614.66|617.48|614.48|617.66|614.66|617.48|614.48|26
1608703450000|2020-12-23 06:04:10|617.46|614.46|617.15|614.15|617.53|614.53|617.15|614.15|31
1608703460000|2020-12-23 06:04:20|617.18|614.18|617.27|614.27|617.29|614.29|617.17|614.17|25
1608703470000|2020-12-23 06:04:30|617.28|614.28|617.36|614.36|617.36|614.36|617.25|614.25|15
1608703480000|2020-12-23 06:04:40|617.35|614.35|617.41|614.41|617.44|614.44|617.35|614.35|16
1608703490000|2020-12-23 06:04:50|617.43|614.43|617.51|614.51|617.53|614.53|617.41|614.41|17
1608703500000|2020-12-23 06:05:00|617.52|614.52|617.4|614.4|617.52|614.52|617.34|614.34|20
1608703510000|2020-12-23 06:05:10|617.44|614.44|617.3|614.3|617.44|614.44|617.22|614.22|27
1608703520000|2020-12-23 06:05:20|617.29|614.29|616.99|613.99|617.34|614.34|616.98|613.98|22
1608703530000|2020-12-23 06:05:30|616.98|613.98|616.81|613.81|617|614|616.77|613.77|14
1608703540000|2020-12-23 06:05:40|616.82|613.82|616.85|613.85|616.93|613.93|616.79|613.79|24
1608703550000|2020-12-23 06:05:50|616.86|613.86|616.72|613.72|616.87|613.87|616.72|613.72|16
1608703560000|2020-12-23 06:06:00|616.71|613.71|616.77|613.77|616.83|613.83|616.67|613.67|19
1608703570000|2020-12-23 06:06:10|616.78|613.78|616.68|613.68|616.79|613.79|616.67|613.67|12
1608703580000|2020-12-23 06:06:20|616.69|613.69|616.65|613.65|616.69|613.69|616.64|613.64|5
1608703590000|2020-12-23 06:06:30|616.66|613.66|616.47|613.47|616.66|613.66|616.46|613.46|7
1608703600000|2020-12-23 06:06:40|616.51|613.51|616.76|613.76|616.77|613.77|616.51|613.51|26
1608703610000|2020-12-23 06:06:50|616.77|613.77|616.77|613.77|616.78|613.78|616.76|613.76|12
1608703620000|2020-12-23 06:07:00|616.76|613.76|616.54|613.54|616.76|613.76|616.47|613.47|21
1608703630000|2020-12-23 06:07:10|616.53|613.53|616.49|613.49|616.55|613.55|616.49|613.49|11
1608703640000|2020-12-23 06:07:20|616.5|613.5|616.3|613.3|616.52|613.52|616.28|613.28|18
1608703650000|2020-12-23 06:07:30|616.31|613.31|616.07|613.07|616.41|613.41|616.06|613.06|31
1608703660000|2020-12-23 06:07:40|616.06|613.06|616.06|613.06|616.24|613.24|616.04|613.04|27
1608703670000|2020-12-23 06:07:50|616.07|613.07|616.18|613.18|616.2|613.2|616.06|613.06|16
1608703680000|2020-12-23 06:08:00|616.19|613.19|616.45|613.45|616.48|613.48|616.19|613.19|17
1608703690000|2020-12-23 06:08:10|616.44|613.44|616.46|613.46|616.48|613.48|616.44|613.44|6
1608703700000|2020-12-23 06:08:20|616.47|613.47|616.33|613.33|616.48|613.48|616.32|613.32|17
1608703710000|2020-12-23 06:08:30|616.34|613.34|616.03|613.03|616.36|613.36|616.02|613.02|16
1608703720000|2020-12-23 06:08:40|616.07|613.07|616.19|613.19|616.22|613.22|616.03|613.03|31
1608703730000|2020-12-23 06:08:50|616.18|613.18|616.09|613.09|616.19|613.19|616.08|613.08|18
1608703740000|2020-12-23 06:09:00|616.08|613.08|616.04|613.04|616.09|613.09|615.97|612.97|20
1608703750000|2020-12-23 06:09:10|616.05|613.05|616.46|613.46|616.46|613.46|616.04|613.04|26
1608703760000|2020-12-23 06:09:20|616.43|613.43|616.36|613.36|616.46|613.46|616.33|613.33|25
1608703770000|2020-12-23 06:09:30|616.39|613.39|616.43|613.43|616.46|613.46|616.39|613.39|21
1608703780000|2020-12-23 06:09:40|616.42|613.42|616.47|613.47|616.48|613.48|616.33|613.33|23
1608703790000|2020-12-23 06:09:50|616.46|613.46|616.41|613.41|616.48|613.48|616.36|613.36|21
1608703800000|2020-12-23 06:10:00|616.4|613.4|616.15|613.15|616.4|613.4|616.15|613.15|24
1608703810000|2020-12-23 06:10:10|616.14|613.14|616.31|613.31|616.31|613.31|616.14|613.14|16
1608703820000|2020-12-23 06:10:20|616.35|613.35|616.37|613.37|616.37|613.37|616.31|613.31|23
1608703830000|2020-12-23 06:10:30|616.38|613.38|616.86|613.86|616.86|613.86|616.38|613.38|30
1608703840000|2020-12-23 06:10:40|616.85|613.85|616.97|613.97|616.97|613.97|616.79|613.79|26
1608703850000|2020-12-23 06:10:50|616.98|613.98|617.13|614.13|617.13|614.13|616.93|613.93|32
1608703860000|2020-12-23 06:11:00|617.12|614.12|617.06|614.06|617.12|614.12|617.05|614.05|16
1608703870000|2020-12-23 06:11:10|617.07|614.07|617.16|614.16|617.16|614.16|617.03|614.03|17
1608703880000|2020-12-23 06:11:20|617.14|614.14|617.36|614.36|617.36|614.36|617.14|614.14|21
1608703890000|2020-12-23 06:11:30|617.38|614.38|617.65|614.65|617.71|614.71|617.38|614.38|17
1608703900000|2020-12-23 06:11:40|617.64|614.64|617.47|614.47|617.65|614.65|617.46|614.46|24
1608703910000|2020-12-23 06:11:50|617.45|614.45|617.37|614.37|617.45|614.45|617.35|614.35|25
1608703920000|2020-12-23 06:12:00|617.36|614.36|617.28|614.28|617.38|614.38|617.18|614.18|23
1608703930000|2020-12-23 06:12:10|617.3|614.3|617.25|614.25|617.3|614.3|617.23|614.23|21
1608703940000|2020-12-23 06:12:20|617.26|614.26|617.27|614.27|617.27|614.27|617.21|614.21|28
1608703950000|2020-12-23 06:12:30|617.26|614.26|617.32|614.32|617.44|614.44|617.26|614.26|27
1608703960000|2020-12-23 06:12:40|617.34|614.34|617.48|614.48|617.51|614.51|617.34|614.34|21
1608703970000|2020-12-23 06:12:50|617.5|614.5|617.44|614.44|617.5|614.5|617.43|614.43|15
1608703980000|2020-12-23 06:13:00|617.4|614.4|617.14|614.14|617.4|614.4|617.14|614.14|17
1608703990000|2020-12-23 06:13:10|617.07|614.07|616.93|613.93|617.07|614.07|616.84|613.84|10
1608704000000|2020-12-23 06:13:20|616.94|613.94|616.93|613.93|616.95|613.95|616.92|613.92|12
1608704010000|2020-12-23 06:13:30|616.91|613.91|616.7|613.7|616.91|613.91|616.56|613.56|22
1608704020000|2020-12-23 06:13:40|616.64|613.64|616.81|613.81|616.85|613.85|616.64|613.64|29
1608704030000|2020-12-23 06:13:50|616.82|613.82|616.83|613.83|616.83|613.83|616.72|613.72|17
1608704040000|2020-12-23 06:14:00|616.84|613.84|617.04|614.04|617.04|614.04|616.84|613.84|14
1608704050000|2020-12-23 06:14:10|617.05|614.05|617.38|614.38|617.4|614.4|617.05|614.05|27
1608704060000|2020-12-23 06:14:20|617.36|614.36|617.28|614.28|617.41|614.41|617.28|614.28|21
1608704070000|2020-12-23 06:14:30|617.25|614.25|617.75|614.75|617.81|614.81|617.21|614.21|22
1608704080000|2020-12-23 06:14:40|617.7|614.7|617.63|614.63|617.79|614.79|617.63|614.63|26
1608704090000|2020-12-23 06:14:50|617.62|614.62|617.57|614.57|617.65|614.65|617.56|614.56|22
1608704100000|2020-12-23 06:15:00|617.56|614.56|617.47|614.47|617.57|614.57|617.4|614.4|31
1608704110000|2020-12-23 06:15:10|617.48|614.48|617.44|614.44|617.55|614.55|617.42|614.42|23
1608704120000|2020-12-23 06:15:20|617.42|614.42|617.49|614.49|617.57|614.57|617.42|614.42|13
1608704130000|2020-12-23 06:15:30|617.48|614.48|617.43|614.43|617.48|614.48|617.41|614.41|17
1608704140000|2020-12-23 06:15:40|617.44|614.44|617.49|614.49|617.49|614.49|617.39|614.39|22
1608704150000|2020-12-23 06:15:50|617.43|614.43|617.4|614.4|617.47|614.47|617.34|614.34|12
1608704160000|2020-12-23 06:16:00|617.3|614.3|616.84|613.84|617.3|614.3|616.78|613.78|28
1608704170000|2020-12-23 06:16:10|616.85|613.85|616.76|613.76|616.85|613.85|616.76|613.76|11
1608704180000|2020-12-23 06:16:20|616.77|613.77|616.76|613.76|616.78|613.78|616.76|613.76|3
1608704190000|2020-12-23 06:16:30|616.72|613.72|616.71|613.71|616.73|613.73|616.7|613.7|16
1608704200000|2020-12-23 06:16:40|616.7|613.7|616.45|613.45|616.72|613.72|616.41|613.41|26
1608704210000|2020-12-23 06:16:50|616.52|613.52|616.54|613.54|616.54|613.54|616.44|613.44|8
1608704220000|2020-12-23 06:17:00|616.56|613.56|616.53|613.53|616.56|613.56|616.53|613.53|3
1608704230000|2020-12-23 06:17:10|616.54|613.54|616.55|613.55|616.55|613.55|616.52|613.52|9
1608704240000|2020-12-23 06:17:20|616.53|613.53|616.65|613.65|616.68|613.68|616.41|613.41|17
1608704250000|2020-12-23 06:17:30|616.64|613.64|616.62|613.62|616.65|613.65|616.59|613.59|14
1608704260000|2020-12-23 06:17:40|616.63|613.63|616.61|613.61|616.66|613.66|616.61|613.61|13
1608704270000|2020-12-23 06:17:50|616.6|613.6|616.65|613.65|616.67|613.67|616.59|613.59|13
1608704280000|2020-12-23 06:18:00|616.63|613.63|616.43|613.43|616.63|613.63|616.42|613.42|18
1608704290000|2020-12-23 06:18:10|616.46|613.46|616.57|613.57|616.58|613.58|616.42|613.42|21
1608704300000|2020-12-23 06:18:20|616.58|613.58|616.57|613.57|616.59|613.59|616.55|613.55|16
1608704310000|2020-12-23 06:18:30|616.55|613.55|616.37|613.37|616.57|613.57|616.27|613.27|17
1608704320000|2020-12-23 06:18:40|616.36|613.36|616.38|613.38|616.39|613.39|616.26|613.26|24
1608704330000|2020-12-23 06:18:50|616.39|613.39|616.4|613.4|616.42|613.42|616.38|613.38|11
1608704340000|2020-12-23 06:19:00|616.39|613.39|616.29|613.29|616.39|613.39|616.29|613.29|16
1608704350000|2020-12-23 06:19:10|616.3|613.3|616.22|613.22|616.3|613.3|616.2|613.2|20
1608704360000|2020-12-23 06:19:20|616.21|613.21|616.2|613.2|616.3|613.3|616.17|613.17|13
1608704370000|2020-12-23 06:19:30|616.19|613.19|616.14|613.14|616.24|613.24|616.14|613.14|23
1608704380000|2020-12-23 06:19:40|616.02|613.02|616.01|613.01|616.08|613.08|615.98|612.98|26
1608704390000|2020-12-23 06:19:50|616.04|613.04|615.9|612.9|616.04|613.04|615.81|612.81|21
1608704400000|2020-12-23 06:20:00|615.87|612.87|616.1|613.1|616.11|613.11|615.84|612.84|30
1608704410000|2020-12-23 06:20:10|615.97|612.97|615.98|612.98|616.05|613.05|615.97|612.97|29
1608704420000|2020-12-23 06:20:20|616|613|615.77|612.77|616.06|613.06|615.77|612.77|27
1608704430000|2020-12-23 06:20:30|615.79|612.79|615.53|612.53|615.79|612.79|615.5|612.5|24
1608704440000|2020-12-23 06:20:40|615.54|612.54|615.36|612.36|615.54|612.54|615.33|612.33|24
1608704450000|2020-12-23 06:20:50|615.35|612.35|615|612|615.35|612.35|615|612|30
1608704460000|2020-12-23 06:21:00|614.98|611.98|614.47|611.47|614.99|611.99|614.47|611.47|32
1608704470000|2020-12-23 06:21:10|614.43|611.43|615.1|612.1|615.1|612.1|614.43|611.43|23
1608704480000|2020-12-23 06:21:20|615.11|612.11|614.96|611.96|615.16|612.16|614.96|611.96|23
1608704490000|2020-12-23 06:21:30|614.97|611.97|614.66|611.66|615.05|612.05|614.66|611.66|26
1608704500000|2020-12-23 06:21:40|614.68|611.68|614.38|611.38|614.68|611.68|614.37|611.37|27
1608704510000|2020-12-23 06:21:50|614.4|611.4|614.13|611.13|614.56|611.56|614.05|611.05|33
1608704520000|2020-12-23 06:22:00|614.2|611.2|614.33|611.33|614.36|611.36|614.09|611.09|32
1608704530000|2020-12-23 06:22:10|614.35|611.35|614.53|611.53|614.58|611.58|614.32|611.32|26
1608704540000|2020-12-23 06:22:20|614.49|611.49|614.48|611.48|614.51|611.51|614.38|611.38|29
1608704550000|2020-12-23 06:22:30|614.49|611.49|614.41|611.41|614.5|611.5|614.4|611.4|18
1608704560000|2020-12-23 06:22:40|614.51|611.51|615.26|612.26|615.27|612.27|614.51|611.51|28
1608704570000|2020-12-23 06:22:50|615.38|612.38|615.55|612.55|615.57|612.57|615.03|612.03|30
1608704580000|2020-12-23 06:23:00|615.53|612.53|615.7|612.7|615.7|612.7|615.52|612.52|10
1608704590000|2020-12-23 06:23:10|615.59|612.59|615.13|612.13|615.79|612.79|615.12|612.12|29
1608704600000|2020-12-23 06:23:20|615.12|612.12|615.23|612.23|615.35|612.35|615.12|612.12|23
1608704610000|2020-12-23 06:23:30|615.2|612.2|615.37|612.37|615.38|612.38|615.2|612.2|25
1608704620000|2020-12-23 06:23:40|615.36|612.36|615.29|612.29|615.38|612.38|615.27|612.27|22
1608704630000|2020-12-23 06:23:50|615.28|612.28|615.26|612.26|615.31|612.31|615.24|612.24|19
1608704640000|2020-12-23 06:24:00|615.3|612.3|616.16|613.16|616.18|613.18|615.28|612.28|34
1608704650000|2020-12-23 06:24:10|616.19|613.19|616.09|613.09|616.19|613.19|616.04|613.04|25
1608704660000|2020-12-23 06:24:20|616.08|613.08|615.83|612.83|616.09|613.09|615.83|612.83|14
1608704670000|2020-12-23 06:24:30|615.85|612.85|616.19|613.19|616.2|613.2|615.83|612.83|25
1608704680000|2020-12-23 06:24:40|616.2|613.2|616.29|613.29|616.32|613.32|616.2|613.2|28
1608704690000|2020-12-23 06:24:50|616.31|613.31|616.33|613.33|616.39|613.39|616.3|613.3|26
1608704700000|2020-12-23 06:25:00|616.32|613.32|616.47|613.47|616.47|613.47|616.28|613.28|30
1608704710000|2020-12-23 06:25:10|616.48|613.48|616.39|613.39|616.53|613.53|616.39|613.39|20
1608704720000|2020-12-23 06:25:20|616.34|613.34|616.2|613.2|616.34|613.34|616.11|613.11|27
1608704730000|2020-12-23 06:25:30|616.21|613.21|616.19|613.19|616.21|613.21|616.17|613.17|19
1608704740000|2020-12-23 06:25:40|616.2|613.2|616.21|613.21|616.28|613.28|616.14|613.14|27
1608704750000|2020-12-23 06:25:50|616.22|613.22|616.3|613.3|616.32|613.32|616.2|613.2|22
1608704760000|2020-12-23 06:26:00|616.36|613.36|616.44|613.44|616.47|613.47|616.35|613.35|12
1608704770000|2020-12-23 06:26:10|616.43|613.43|616.51|613.51|616.52|613.52|616.43|613.43|15
1608704780000|2020-12-23 06:26:20|616.48|613.48|616.47|613.47|616.52|613.52|616.42|613.42|20
1608704790000|2020-12-23 06:26:30|616.46|613.46|616.46|613.46|616.58|613.58|616.38|613.38|23
1608704800000|2020-12-23 06:26:40|616.45|613.45|616.4|613.4|616.46|613.46|616.37|613.37|21
1608704810000|2020-12-23 06:26:50|616.39|613.39|616.21|613.21|616.41|613.41|616.19|613.19|26
1608704820000|2020-12-23 06:27:00|616.2|613.2|616|613|616.21|613.21|615.98|612.98|21
1608704830000|2020-12-23 06:27:10|616.01|613.01|616.22|613.22|616.24|613.24|616.01|613.01|23
1608704840000|2020-12-23 06:27:20|616.24|613.24|616.17|613.17|616.24|613.24|616.17|613.17|23
1608704850000|2020-12-23 06:27:30|616.18|613.18|616.24|613.24|616.25|613.25|616.18|613.18|20
1608704860000|2020-12-23 06:27:40|616.25|613.25|616.3|613.3|616.36|613.36|616.23|613.23|28
1608704870000|2020-12-23 06:27:50|616.29|613.29|616.12|613.12|616.31|613.31|616.12|613.12|26
1608704880000|2020-12-23 06:28:00|616.11|613.11|616.28|613.28|616.29|613.29|616.03|613.03|21
1608704890000|2020-12-23 06:28:10|616.3|613.3|616.43|613.43|616.43|613.43|616.3|613.3|24
1608704900000|2020-12-23 06:28:20|616.51|613.51|616.44|613.44|616.51|613.51|616.44|613.44|13
1608704910000|2020-12-23 06:28:30|616.43|613.43|616.54|613.54|616.55|613.55|616.43|613.43|22
1608704920000|2020-12-23 06:28:40|616.44|613.44|616.47|613.47|616.51|613.51|616.44|613.44|26
1608704930000|2020-12-23 06:28:50|616.46|613.46|616.48|613.48|616.54|613.54|616.46|613.46|12
1608704940000|2020-12-23 06:29:00|616.47|613.47|616.22|613.22|616.47|613.47|616.22|613.22|28
1608704950000|2020-12-23 06:29:10|616.24|613.24|616.33|613.33|616.34|613.34|616.17|613.17|19
1608704960000|2020-12-23 06:29:20|616.32|613.32|616.25|613.25|616.33|613.33|616.25|613.25|21
1608704970000|2020-12-23 06:29:30|616.24|613.24|616.26|613.26|616.31|613.31|616.24|613.24|16
1608704980000|2020-12-23 06:29:40|616.27|613.27|616.26|613.26|616.27|613.27|616.23|613.23|17
1608704990000|2020-12-23 06:29:50|616.28|613.28|616.32|613.32|616.38|613.38|616.28|613.28|21
1608705000000|2020-12-23 06:30:00|616.31|613.31|616.29|613.29|616.32|613.32|616.25|613.25|19
1608705010000|2020-12-23 06:30:10|616.28|613.28|616.31|613.31|616.31|613.31|616.26|613.26|17
1608705020000|2020-12-23 06:30:20|616.32|613.32|616.4|613.4|616.4|613.4|616.31|613.31|17
1608705030000|2020-12-23 06:30:30|616.39|613.39|616.42|613.42|616.44|613.44|616.39|613.39|22
1608705040000|2020-12-23 06:30:40|616.43|613.43|616.4|613.4|616.44|613.44|616.33|613.33|17
1608705050000|2020-12-23 06:30:50|616.39|613.39|616.37|613.37|616.39|613.39|616.36|613.36|20
1608705060000|2020-12-23 06:31:00|616.36|613.36|616.37|613.37|616.38|613.38|616.35|613.35|11
1608705070000|2020-12-23 06:31:10|616.36|613.36|616.38|613.38|616.38|613.38|616.36|613.36|13
1608705080000|2020-12-23 06:31:20|616.37|613.37|616.38|613.38|616.38|613.38|616.37|613.37|6
1608705090000|2020-12-23 06:31:30|616.39|613.39|616.76|613.76|616.79|613.79|616.38|613.38|24
1608705100000|2020-12-23 06:31:40|616.77|613.77|616.77|613.77|616.78|613.78|616.74|613.74|9
1608705110000|2020-12-23 06:31:50|616.83|613.83|616.91|613.91|616.91|613.91|616.81|613.81|8
1608705120000|2020-12-23 06:32:00|616.92|613.92|616.91|613.91|616.97|613.97|616.9|613.9|12
1608705130000|2020-12-23 06:32:10|616.92|613.92|616.95|613.95|616.95|613.95|616.88|613.88|23
1608705140000|2020-12-23 06:32:20|616.94|613.94|616.94|613.94|616.95|613.95|616.87|613.87|19
1608705150000|2020-12-23 06:32:30|617.08|614.08|617.2|614.2|617.2|614.2|617.07|614.07|20
1608705160000|2020-12-23 06:32:40|617.21|614.21|617.19|614.19|617.24|614.24|617.19|614.19|9
1608705170000|2020-12-23 06:32:50|617.18|614.18|617.24|614.24|617.24|614.24|617.17|614.17|13
1608705180000|2020-12-23 06:33:00|617.23|614.23|617.29|614.29|617.31|614.31|617.21|614.21|9
1608705190000|2020-12-23 06:33:10|617.28|614.28|617.26|614.26|617.31|614.31|617.26|614.26|8
1608705200000|2020-12-23 06:33:20|617.25|614.25|617.3|614.3|617.31|614.31|617.25|614.25|6
1608705210000|2020-12-23 06:33:30|617.31|614.31|617.63|614.63|617.63|614.63|617.31|614.31|20
1608705220000|2020-12-23 06:33:40|617.62|614.62|617.63|614.63|617.65|614.65|617.62|614.62|4
1608705230000|2020-12-23 06:33:50|617.62|614.62|617.7|614.7|617.7|614.7|617.53|614.53|17
1608705240000|2020-12-23 06:34:00|617.71|614.71|617.78|614.78|617.78|614.78|617.71|614.71|6
1608705250000|2020-12-23 06:34:10|617.79|614.79|618.48|615.48|618.53|615.53|617.79|614.79|26
1608705260000|2020-12-23 06:34:20|618.45|615.45|618.64|615.64|618.64|615.64|618.45|615.45|18
1608705270000|2020-12-23 06:34:30|618.65|615.65|618.54|615.54|618.85|615.85|618.54|615.54|24
1608705280000|2020-12-23 06:34:40|618.53|615.53|618.47|615.47|618.53|615.53|618.46|615.46|19
1608705290000|2020-12-23 06:34:50|618.48|615.48|618.45|615.45|618.49|615.49|618.45|615.45|21
1608705300000|2020-12-23 06:35:00|618.47|615.47|618.25|615.25|618.47|615.47|618.23|615.23|25
1608705310000|2020-12-23 06:35:10|618.23|615.23|618.25|615.25|618.38|615.38|618.14|615.14|32
1608705320000|2020-12-23 06:35:20|618.34|615.34|618.11|615.11|618.36|615.36|618.04|615.04|26
1608705330000|2020-12-23 06:35:30|618.2|615.2|617.7|614.7|618.32|615.32|617.66|614.66|25
1608705340000|2020-12-23 06:35:40|617.63|614.63|617.51|614.51|617.79|614.79|617.36|614.36|25
1608705350000|2020-12-23 06:35:50|617.57|614.57|617.16|614.16|617.66|614.66|617.04|614.04|29
1608705360000|2020-12-23 06:36:00|617.15|614.15|616.65|613.65|617.15|614.15|616.65|613.65|17
1608705370000|2020-12-23 06:36:10|616.66|613.66|616.68|613.68|616.68|613.68|616.64|613.64|11
1608705380000|2020-12-23 06:36:20|616.71|613.71|617.19|614.19|617.19|614.19|616.7|613.7|21
1608705390000|2020-12-23 06:36:30|617.18|614.18|617.36|614.36|617.41|614.41|617.18|614.18|24
1608705400000|2020-12-23 06:36:40|617.38|614.38|617.24|614.24|617.38|614.38|617.2|614.2|26
1608705410000|2020-12-23 06:36:50|617.23|614.23|617.21|614.21|617.25|614.25|617.21|614.21|11
1608705420000|2020-12-23 06:37:00|617.22|614.22|616.98|613.98|617.23|614.23|616.97|613.97|22
1608705430000|2020-12-23 06:37:10|616.94|613.94|616.92|613.92|616.97|613.97|616.85|613.85|22
1608705440000|2020-12-23 06:37:20|616.91|613.91|617.21|614.21|617.22|614.22|616.91|613.91|27
1608705450000|2020-12-23 06:37:30|617.2|614.2|617.15|614.15|617.2|614.2|617.13|614.13|15
1608705460000|2020-12-23 06:37:40|617.14|614.14|617.1|614.1|617.14|614.14|617.1|614.1|10
1608705470000|2020-12-23 06:37:50|617.09|614.09|617.06|614.06|617.1|614.1|617.06|614.06|8
1608705480000|2020-12-23 06:38:00|617.04|614.04|616.8|613.8|617.05|614.05|616.8|613.8|16
1608705490000|2020-12-23 06:38:10|616.82|613.82|616.67|613.67|616.82|613.82|616.67|613.67|13
1608705500000|2020-12-23 06:38:20|616.66|613.66|616.49|613.49|616.67|613.67|616.46|613.46|8
1608705510000|2020-12-23 06:38:30|616.5|613.5|616.45|613.45|616.5|613.5|616.44|613.44|10
1608705530000|2020-12-23 06:38:50|616.44|613.44|616.44|613.44|616.44|613.44|616.44|613.44|1
1608705540000|2020-12-23 06:39:00|616.41|613.41|616.1|613.1|616.41|613.41|616.1|613.1|22
1608705550000|2020-12-23 06:39:10|616.11|613.11|616.33|613.33|616.36|613.36|616.11|613.11|13
1608705560000|2020-12-23 06:39:20|616.31|613.31|616.3|613.3|616.35|613.35|616.28|613.28|11
1608705570000|2020-12-23 06:39:30|616.29|613.29|616.21|613.21|616.29|613.29|616.2|613.2|7
1608705580000|2020-12-23 06:39:40|616.2|613.2|616.15|613.15|616.2|613.2|616.15|613.15|16
1608705590000|2020-12-23 06:39:50|616.14|613.14|616.25|613.25|616.25|613.25|616.13|613.13|18
1608705600000|2020-12-23 06:40:00|616.23|613.23|616.63|613.63|616.73|613.73|616.23|613.23|25
1608705610000|2020-12-23 06:40:10|616.65|613.65|616.84|613.84|616.93|613.93|616.63|613.63|10
1608705620000|2020-12-23 06:40:20|616.77|613.77|616.77|613.77|616.82|613.82|616.64|613.64|12
1608705630000|2020-12-23 06:40:30|616.76|613.76|617.13|614.13|617.13|614.13|616.76|613.76|26
1608705640000|2020-12-23 06:40:40|617.14|614.14|617.62|614.62|617.62|614.62|617.14|614.14|23
1608705650000|2020-12-23 06:40:50|617.76|614.76|617.55|614.55|617.77|614.77|617.54|614.54|26
1608705660000|2020-12-23 06:41:00|617.56|614.56|617.78|614.78|617.8|614.8|617.56|614.56|21
1608705670000|2020-12-23 06:41:10|617.77|614.77|617.69|614.69|617.78|614.78|617.69|614.69|14
1608705680000|2020-12-23 06:41:20|617.72|614.72|617.97|614.97|618|615|617.72|614.72|26
1608705690000|2020-12-23 06:41:30|617.96|614.96|618.04|615.04|618.04|615.04|617.96|614.96|18
1608705700000|2020-12-23 06:41:40|618.03|615.03|618.06|615.06|618.18|615.18|618.03|615.03|16
1608705710000|2020-12-23 06:41:50|618.07|615.07|618.32|615.32|618.38|615.38|618.02|615.02|22
1608705720000|2020-12-23 06:42:00|618.29|615.29|618.25|615.25|618.3|615.3|618.21|615.21|20
1608705730000|2020-12-23 06:42:10|618.27|615.27|618.42|615.42|618.42|615.42|618.23|615.23|19
1608705740000|2020-12-23 06:42:20|618.39|615.39|618.43|615.43|618.44|615.44|618.37|615.37|20
1608705750000|2020-12-23 06:42:30|618.42|615.42|618.32|615.32|618.42|615.42|618.31|615.31|18
1608705760000|2020-12-23 06:42:40|618.33|615.33|618.27|615.27|618.33|615.33|618.24|615.24|11
1608705770000|2020-12-23 06:42:50|618.26|615.26|618.13|615.13|618.28|615.28|618.12|615.12|19
1608705780000|2020-12-23 06:43:00|618.11|615.11|618|615|618.15|615.15|617.87|614.87|26
1608705790000|2020-12-23 06:43:10|617.99|614.99|617.79|614.79|618.01|615.01|617.78|614.78|16
1608705800000|2020-12-23 06:43:20|617.8|614.8|617.58|614.58|617.8|614.8|617.58|614.58|21
1608705810000|2020-12-23 06:43:30|617.55|614.55|617.41|614.41|617.58|614.58|617.4|614.4|20
1608705820000|2020-12-23 06:43:40|617.42|614.42|617.07|614.07|617.43|614.43|617.06|614.06|23
1608705830000|2020-12-23 06:43:50|617.08|614.08|617.33|614.33|617.38|614.38|617.08|614.08|21
1608705840000|2020-12-23 06:44:00|617.35|614.35|617.2|614.2|617.35|614.35|617.14|614.14|27
1608705850000|2020-12-23 06:44:10|617.21|614.21|617.08|614.08|617.21|614.21|617.05|614.05|21
1608705860000|2020-12-23 06:44:20|617.13|614.13|617.01|614.01|617.13|614.13|617.01|614.01|22
1608705870000|2020-12-23 06:44:30|617.02|614.02|616.89|613.89|617.02|614.02|616.84|613.84|20
1608705880000|2020-12-23 06:44:40|616.9|613.9|617.29|614.29|617.34|614.34|616.9|613.9|24
1608705890000|2020-12-23 06:44:50|617.24|614.24|617.23|614.23|617.27|614.27|617.23|614.23|9
1608705900000|2020-12-23 06:45:00|617.21|614.21|617.32|614.32|617.39|614.39|617.21|614.21|16
1608705910000|2020-12-23 06:45:10|617.27|614.27|617.37|614.37|617.42|614.42|617.25|614.25|13
1608705920000|2020-12-23 06:45:20|617.38|614.38|617.49|614.49|617.51|614.51|617.38|614.38|8
1608705930000|2020-12-23 06:45:30|617.48|614.48|617.46|614.46|617.48|614.48|617.45|614.45|16
1608705940000|2020-12-23 06:45:40|617.45|614.45|617.49|614.49|617.49|614.49|617.45|614.45|11
1608705950000|2020-12-23 06:45:50|617.48|614.48|617.48|614.48|617.49|614.49|617.44|614.44|12
1608705960000|2020-12-23 06:46:00|617.49|614.49|617.54|614.54|617.55|614.55|617.46|614.46|20
1608705970000|2020-12-23 06:46:10|617.55|614.55|617.97|614.97|617.97|614.97|617.54|614.54|26
1608705980000|2020-12-23 06:46:20|617.98|614.98|617.98|614.98|617.98|614.98|617.94|614.94|9
1608705990000|2020-12-23 06:46:30|617.96|614.96|618|615|618|615|617.96|614.96|16
1608706000000|2020-12-23 06:46:40|618.02|615.02|618.28|615.28|618.29|615.29|618.02|615.02|13
1608706010000|2020-12-23 06:46:50|618.27|615.27|618.04|615.04|618.28|615.28|618.03|615.03|22
1608706020000|2020-12-23 06:47:00|618.08|615.08|618.16|615.16|618.21|615.21|618.07|615.07|26
1608706030000|2020-12-23 06:47:10|618.15|615.15|618.32|615.32|618.36|615.36|618.15|615.15|22
1608706040000|2020-12-23 06:47:20|618.33|615.33|618.24|615.24|618.36|615.36|618.18|615.18|24
1608706050000|2020-12-23 06:47:30|618.21|615.21|618.18|615.18|618.21|615.21|618.15|615.15|18
1608706060000|2020-12-23 06:47:40|618.17|615.17|618.46|615.46|618.5|615.5|618.17|615.17|25
1608706070000|2020-12-23 06:47:50|618.49|615.49|618.71|615.71|618.72|615.72|618.48|615.48|23
1608706080000|2020-12-23 06:48:00|618.72|615.72|619.18|616.18|619.2|616.2|618.72|615.72|25
1608706090000|2020-12-23 06:48:10|619.19|616.19|618.9|615.9|619.22|616.22|618.9|615.9|26
1608706100000|2020-12-23 06:48:20|618.93|615.93|618.92|615.92|618.93|615.93|618.79|615.79|22
1608706110000|2020-12-23 06:48:30|618.9|615.9|618.82|615.82|618.9|615.9|618.78|615.78|23
1608706120000|2020-12-23 06:48:40|618.85|615.85|618.82|615.82|618.88|615.88|618.74|615.74|26
1608706130000|2020-12-23 06:48:50|618.83|615.83|618.67|615.67|618.83|615.83|618.65|615.65|21
1608706140000|2020-12-23 06:49:00|618.66|615.66|618.5|615.5|618.68|615.68|618.48|615.48|22
1608706150000|2020-12-23 06:49:10|618.56|615.56|618.23|615.23|618.58|615.58|618.19|615.19|31
1608706160000|2020-12-23 06:49:20|618.24|615.24|618.52|615.52|618.53|615.53|618.17|615.17|18
1608706170000|2020-12-23 06:49:30|618.54|615.54|618.79|615.79|618.79|615.79|618.5|615.5|25
1608706180000|2020-12-23 06:49:40|618.84|615.84|618.62|615.62|618.84|615.84|618.62|615.62|12
1608706190000|2020-12-23 06:49:50|618.6|615.6|618.36|615.36|618.6|615.6|618.34|615.34|17
1608706200000|2020-12-23 06:50:00|618.35|615.35|618.07|615.07|618.36|615.36|618.07|615.07|24
1608706210000|2020-12-23 06:50:10|618.08|615.08|618.15|615.15|618.15|615.15|617.99|614.99|25
1608706220000|2020-12-23 06:50:20|618.19|615.19|618.23|615.23|618.29|615.29|618.19|615.19|7
1608706230000|2020-12-23 06:50:30|618.24|615.24|618.05|615.05|618.24|615.24|618.04|615.04|19
1608706240000|2020-12-23 06:50:40|618.06|615.06|618.06|615.06|618.06|615.06|618.03|615.03|19
1608706250000|2020-12-23 06:50:50|618.07|615.07|617.98|614.98|618.1|615.1|617.98|614.98|20
1608706260000|2020-12-23 06:51:00|617.99|614.99|617.97|614.97|617.99|614.99|617.96|614.96|19
1608706270000|2020-12-23 06:51:10|617.98|614.98|618.03|615.03|618.13|615.13|617.98|614.98|22
1608706280000|2020-12-23 06:51:20|618.02|615.02|618.06|615.06|618.07|615.07|618.02|615.02|18
1608706290000|2020-12-23 06:51:30|618.05|615.05|617.99|614.99|618.07|615.07|617.96|614.96|16
1608706300000|2020-12-23 06:51:40|617.97|614.97|617.96|614.96|618.05|615.05|617.96|614.96|12
1608706310000|2020-12-23 06:51:50|617.91|614.91|618.08|615.08|618.08|615.08|617.81|614.81|25
1608706320000|2020-12-23 06:52:00|618.1|615.1|618.04|615.04|618.16|615.16|618.02|615.02|26
1608706330000|2020-12-23 06:52:10|618.03|615.03|617.85|614.85|618.03|615.03|617.68|614.68|27
1608706340000|2020-12-23 06:52:20|617.89|614.89|617.72|614.72|617.89|614.89|617.71|614.71|17
1608706350000|2020-12-23 06:52:30|617.71|614.71|617.35|614.35|617.71|614.71|617.25|614.25|23
1608706360000|2020-12-23 06:52:40|617.54|614.54|617.4|614.4|617.54|614.54|617.35|614.35|26
1608706370000|2020-12-23 06:52:50|617.37|614.37|616.99|613.99|617.41|614.41|616.98|613.98|27
1608706380000|2020-12-23 06:53:00|617|614|616.75|613.75|617|614|616.73|613.73|31
1608706390000|2020-12-23 06:53:10|616.76|613.76|616.7|613.7|616.83|613.83|616.7|613.7|29
1608706400000|2020-12-23 06:53:20|616.77|613.77|616.18|613.18|616.78|613.78|616.13|613.13|29
1608706410000|2020-12-23 06:53:30|616.22|613.22|616.22|613.22|616.29|613.29|616.18|613.18|29
1608706420000|2020-12-23 06:53:40|616.23|613.23|616.19|613.19|616.34|613.34|616.14|613.14|29
1608706430000|2020-12-23 06:53:50|616.18|613.18|616.08|613.08|616.18|613.18|616.07|613.07|30
1608706440000|2020-12-23 06:54:00|616.09|613.09|615.84|612.84|616.1|613.1|615.84|612.84|24
1608706450000|2020-12-23 06:54:10|615.83|612.83|615.88|612.88|615.9|612.9|615.83|612.83|22
1608706460000|2020-12-23 06:54:20|615.87|612.87|615.69|612.69|615.87|612.87|615.68|612.68|17
1608706470000|2020-12-23 06:54:30|615.7|612.7|615.43|612.43|615.8|612.8|615.43|612.43|18
1608706480000|2020-12-23 06:54:40|615.44|612.44|615.86|612.86|615.86|612.86|615.44|612.44|19
1608706490000|2020-12-23 06:54:50|615.87|612.87|615.65|612.65|615.93|612.93|615.65|612.65|21
1608706500000|2020-12-23 06:55:00|615.69|612.69|615.5|612.5|615.7|612.7|615.5|612.5|24
1608706510000|2020-12-23 06:55:10|615.49|612.49|615.48|612.48|615.51|612.51|615.44|612.44|19
1608706520000|2020-12-23 06:55:20|615.52|612.52|615.47|612.47|615.56|612.56|615.47|612.47|16
1608706530000|2020-12-23 06:55:30|615.46|612.46|615.38|612.38|615.49|612.49|615.38|612.38|21
1608706540000|2020-12-23 06:55:40|615.36|612.36|615.32|612.32|615.36|612.36|615.29|612.29|22
1608706550000|2020-12-23 06:55:50|615.31|612.31|615.32|612.32|615.32|612.32|615.29|612.29|26
1608706560000|2020-12-23 06:56:00|615.3|612.3|615.26|612.26|615.32|612.32|615.24|612.24|18
1608706570000|2020-12-23 06:56:10|615.27|612.27|615.28|612.28|615.28|612.28|615.25|612.25|15
1608706580000|2020-12-23 06:56:20|615.29|612.29|615.27|612.27|615.29|612.29|615.21|612.21|13
1608706590000|2020-12-23 06:56:30|615.29|612.29|615.22|612.22|615.29|612.29|615.17|612.17|22
1608706600000|2020-12-23 06:56:40|615.21|612.21|615.06|612.06|615.22|612.22|615.05|612.05|22
1608706610000|2020-12-23 06:56:50|615.05|612.05|614.9|611.9|615.06|612.06|614.9|611.9|12
1608706620000|2020-12-23 06:57:00|614.89|611.89|614.9|611.9|614.96|611.96|614.89|611.89|17
1608706630000|2020-12-23 06:57:10|614.89|611.89|614.89|611.89|614.92|611.92|614.89|611.89|7
1608706640000|2020-12-23 06:57:20|614.86|611.86|614.88|611.88|614.92|611.92|614.85|611.85|12
1608706650000|2020-12-23 06:57:30|614.89|611.89|615.67|612.67|615.67|612.67|614.88|611.88|25
1608706660000|2020-12-23 06:57:40|615.65|612.65|616.21|613.21|616.21|613.21|615.56|612.56|29
1608706670000|2020-12-23 06:57:50|616.2|613.2|616.05|613.05|616.22|613.22|616.05|613.05|25
1608706680000|2020-12-23 06:58:00|616.04|613.04|616.07|613.07|616.14|613.14|616.02|613.02|18
1608706690000|2020-12-23 06:58:10|616.05|613.05|615.76|612.76|616.15|613.15|615.73|612.73|28
1608706700000|2020-12-23 06:58:20|615.7|612.7|615.61|612.61|615.7|612.7|615.61|612.61|19
1608706710000|2020-12-23 06:58:30|615.62|612.62|616|613|616.02|613.02|615.62|612.62|23
1608706720000|2020-12-23 06:58:40|615.99|612.99|616.1|613.1|616.18|613.18|615.99|612.99|23
1608706730000|2020-12-23 06:58:50|616.09|613.09|615.95|612.95|616.09|613.09|615.95|612.95|23
1608706740000|2020-12-23 06:59:00|615.94|612.94|615.74|612.74|615.98|612.98|615.74|612.74|14
1608706750000|2020-12-23 06:59:10|615.73|612.73|615.67|612.67|615.75|612.75|615.65|612.65|20
1608706760000|2020-12-23 06:59:20|615.69|612.69|615.73|612.73|615.75|612.75|615.69|612.69|22
1608706770000|2020-12-23 06:59:30|615.72|612.72|615.73|612.73|615.73|612.73|615.65|612.65|27
1608706780000|2020-12-23 06:59:40|615.74|612.74|615.84|612.84|615.91|612.91|615.74|612.74|30
1608706790000|2020-12-23 06:59:50|615.8|612.8|615.93|612.93|615.95|612.95|615.8|612.8|19
1608706800000|2020-12-23 07:00:00|615.92|612.92|615.44|612.44|615.92|612.92|615.44|612.44|32
1608706810000|2020-12-23 07:00:10|615.47|612.47|614.96|611.96|615.47|612.47|614.96|611.96|32
1608706820000|2020-12-23 07:00:20|614.97|611.97|614.84|611.84|615|612|614.82|611.82|23
1608706830000|2020-12-23 07:00:30|614.81|611.81|614.7|611.7|614.82|611.82|614.66|611.66|24
1608706840000|2020-12-23 07:00:40|614.71|611.71|614.47|611.47|614.71|611.71|614.47|611.47|19
1608706850000|2020-12-23 07:00:50|614.48|611.48|614.13|611.13|614.48|611.48|614.11|611.11|25
1608706860000|2020-12-23 07:01:00|614.12|611.12|614.51|611.51|614.7|611.7|614.12|611.12|36
1608706870000|2020-12-23 07:01:10|614.52|611.52|614.55|611.55|614.63|611.63|614.5|611.5|29
1608706880000|2020-12-23 07:01:20|614.53|611.53|614.51|611.51|614.55|611.55|614.47|611.47|28
1608706890000|2020-12-23 07:01:30|614.5|611.5|614.39|611.39|614.53|611.53|614.39|611.39|24
1608706900000|2020-12-23 07:01:40|614.4|611.4|614.28|611.28|614.46|611.46|614.28|611.28|22
1608706910000|2020-12-23 07:01:50|614.26|611.26|614.12|611.12|614.26|611.26|614.02|611.02|35
1608706920000|2020-12-23 07:02:00|614.13|611.13|613.79|610.79|614.13|611.13|613.79|610.79|30
1608706930000|2020-12-23 07:02:10|613.77|610.77|613.74|610.74|613.77|610.77|613.58|610.58|25
1608706940000|2020-12-23 07:02:20|613.75|610.75|614.22|611.22|614.24|611.24|613.73|610.73|31
1608706950000|2020-12-23 07:02:30|614.24|611.24|614.05|611.05|614.31|611.31|614.05|611.05|22
1608706960000|2020-12-23 07:02:40|614.01|611.01|613.68|610.68|614.04|611.04|613.68|610.68|24
1608706970000|2020-12-23 07:02:50|613.69|610.69|613.84|610.84|613.88|610.88|613.69|610.69|27
1608706980000|2020-12-23 07:03:00|613.87|610.87|613.78|610.78|613.91|610.91|613.74|610.74|20
1608706990000|2020-12-23 07:03:10|613.73|610.73|613.38|610.38|613.74|610.74|613.38|610.38|21
1608707000000|2020-12-23 07:03:20|613.37|610.37|613.7|610.7|613.72|610.72|613.36|610.36|22
1608707010000|2020-12-23 07:03:30|613.73|610.73|613.52|610.52|613.84|610.84|613.42|610.42|31
1608707020000|2020-12-23 07:03:40|613.64|610.64|613.38|610.38|613.68|610.68|613.37|610.37|24
1608707030000|2020-12-23 07:03:50|613.39|610.39|613.45|610.45|613.45|610.45|613.36|610.36|26
1608707040000|2020-12-23 07:04:00|613.53|610.53|613.53|610.53|613.72|610.72|613.48|610.48|28
1608707050000|2020-12-23 07:04:10|613.52|610.52|613.66|610.66|613.73|610.73|613.5|610.5|25
1608707060000|2020-12-23 07:04:20|613.65|610.65|613.36|610.36|613.65|610.65|613.36|610.36|24
1608707070000|2020-12-23 07:04:30|613.35|610.35|613.41|610.41|613.43|610.43|613.35|610.35|19
1608707080000|2020-12-23 07:04:40|613.4|610.4|613.34|610.34|613.44|610.44|613.22|610.22|21
1608707090000|2020-12-23 07:04:50|613.3|610.3|613.77|610.77|613.78|610.78|613.22|610.22|29
1608707100000|2020-12-23 07:05:00|613.76|610.76|613.27|610.27|613.77|610.77|613.12|610.12|25
1608707110000|2020-12-23 07:05:10|613.17|610.17|612.92|609.92|613.25|610.25|612.86|609.86|26
1608707120000|2020-12-23 07:05:20|612.89|609.89|612.78|609.78|612.92|609.92|612.73|609.73|26
1608707130000|2020-12-23 07:05:30|612.84|609.84|612.99|609.99|612.99|609.99|612.84|609.84|30
1608707140000|2020-12-23 07:05:40|613.01|610.01|612.98|609.98|613.1|610.1|612.94|609.94|26
1608707150000|2020-12-23 07:05:50|612.97|609.97|612.85|609.85|612.99|609.99|612.77|609.77|24
1608707160000|2020-12-23 07:06:00|612.86|609.86|612.9|609.9|612.99|609.99|612.85|609.85|15
1608707170000|2020-12-23 07:06:10|612.87|609.87|612.91|609.91|612.91|609.91|612.82|609.82|20
1608707180000|2020-12-23 07:06:20|612.87|609.87|613.06|610.06|613.06|610.06|612.87|609.87|18
1608707190000|2020-12-23 07:06:30|613.08|610.08|613.09|610.09|613.17|610.17|613.07|610.07|19
1608707200000|2020-12-23 07:06:40|613.11|610.11|613.13|610.13|613.18|610.18|613.1|610.1|22
1608707210000|2020-12-23 07:06:50|613.11|610.11|612.95|609.95|613.11|610.11|612.95|609.95|24
1608707220000|2020-12-23 07:07:00|612.88|609.88|613.22|610.22|613.23|610.23|612.86|609.86|21
1608707230000|2020-12-23 07:07:10|613.29|610.29|613.27|610.27|613.36|610.36|613.24|610.24|20
1608707240000|2020-12-23 07:07:20|613.3|610.3|613.38|610.38|613.53|610.53|613.3|610.3|28
1608707250000|2020-12-23 07:07:30|613.39|610.39|613.4|610.4|613.4|610.4|613.32|610.32|17
1608707260000|2020-12-23 07:07:40|613.38|610.38|613.42|610.42|613.49|610.49|613.38|610.38|25
1608707270000|2020-12-23 07:07:50|613.4|610.4|613.4|610.4|613.4|610.4|613.21|610.21|21
1608707280000|2020-12-23 07:08:00|613.41|610.41|613.22|610.22|613.44|610.44|613.21|610.21|23
1608707290000|2020-12-23 07:08:10|613.21|610.21|612.89|609.89|613.22|610.22|612.89|609.89|18
1608707300000|2020-12-23 07:08:20|612.88|609.88|613.04|610.04|613.05|610.05|612.88|609.88|20
1608707310000|2020-12-23 07:08:30|613.03|610.03|613|610|613.04|610.04|612.91|609.91|20
1608707320000|2020-12-23 07:08:40|613.03|610.03|612.92|609.92|613.03|610.03|612.92|609.92|15
1608707330000|2020-12-23 07:08:50|612.89|609.89|612.88|609.88|612.89|609.89|612.83|609.83|19
1608707340000|2020-12-23 07:09:00|612.96|609.96|613.23|610.23|613.31|610.31|612.96|609.96|27
1608707350000|2020-12-23 07:09:10|613.24|610.24|613.41|610.41|613.41|610.41|613.21|610.21|22
1608707360000|2020-12-23 07:09:20|613.46|610.46|613.6|610.6|613.6|610.6|613.46|610.46|30
1608707370000|2020-12-23 07:09:30|613.59|610.59|613.62|610.62|613.68|610.68|613.54|610.54|23
1608707380000|2020-12-23 07:09:40|613.63|610.63|613.58|610.58|613.63|610.63|613.57|610.57|23
1608707390000|2020-12-23 07:09:50|613.55|610.55|613.64|610.64|613.75|610.75|613.54|610.54|23
1608707400000|2020-12-23 07:10:00|613.65|610.65|613.86|610.86|613.87|610.87|613.65|610.65|17
1608707410000|2020-12-23 07:10:10|613.94|610.94|614.19|611.19|614.23|611.23|613.93|610.93|24
1608707420000|2020-12-23 07:10:20|614.21|611.21|614|611|614.25|611.25|614|611|24
1608707430000|2020-12-23 07:10:30|613.95|610.95|613.8|610.8|613.95|610.95|613.79|610.79|23
1608707440000|2020-12-23 07:10:40|613.79|610.79|613.76|610.76|613.87|610.87|613.76|610.76|21
1608707450000|2020-12-23 07:10:50|613.71|610.71|613.88|610.88|613.88|610.88|613.55|610.55|27
1608707460000|2020-12-23 07:11:00|613.89|610.89|613.74|610.74|613.91|610.91|613.67|610.67|26
1608707470000|2020-12-23 07:11:10|613.71|610.71|613.39|610.39|613.71|610.71|613.39|610.39|27
1608707480000|2020-12-23 07:11:20|613.4|610.4|613.46|610.46|613.59|610.59|613.38|610.38|32
1608707490000|2020-12-23 07:11:30|613.44|610.44|613.37|610.37|613.48|610.48|613.37|610.37|19
1608707500000|2020-12-23 07:11:40|613.29|610.29|613.15|610.15|613.3|610.3|613.13|610.13|27
1608707510000|2020-12-23 07:11:50|613.16|610.16|612.86|609.86|613.17|610.17|612.83|609.83|23
1608707520000|2020-12-23 07:12:00|612.9|609.9|612.63|609.63|612.95|609.95|612.48|609.48|28
1608707530000|2020-12-23 07:12:10|612.64|609.64|612.42|609.42|612.64|609.64|612.4|609.4|25
1608707540000|2020-12-23 07:12:20|612.44|609.44|612.44|609.44|612.5|609.5|612.42|609.42|28
1608707550000|2020-12-23 07:12:30|612.45|609.45|612.21|609.21|612.45|609.45|612.21|609.21|25
1608707560000|2020-12-23 07:12:40|612.22|609.22|612.22|609.22|612.27|609.27|612.21|609.21|20
1608707570000|2020-12-23 07:12:50|612.24|609.24|611.9|608.9|612.28|609.28|611.9|608.9|27
1608707580000|2020-12-23 07:13:00|611.82|608.82|611.99|608.99|612.01|609.01|611.68|608.68|31
1608707590000|2020-12-23 07:13:10|611.98|608.98|612.06|609.06|612.11|609.11|611.9|608.9|34
1608707600000|2020-12-23 07:13:20|612.08|609.08|612.03|609.03|612.1|609.1|612.03|609.03|21
1608707610000|2020-12-23 07:13:30|612.04|609.04|611.99|608.99|612.06|609.06|611.97|608.97|26
1608707620000|2020-12-23 07:13:40|611.98|608.98|611.95|608.95|612.04|609.04|611.94|608.94|18
1608707630000|2020-12-23 07:13:50|611.93|608.93|612.14|609.14|612.14|609.14|611.88|608.88|24
1608707640000|2020-12-23 07:14:00|612.13|609.13|612.01|609.01|612.13|609.13|612.01|609.01|16
1608707650000|2020-12-23 07:14:10|612.03|609.03|611.84|608.84|612.03|609.03|611.79|608.79|27
1608707660000|2020-12-23 07:14:20|611.85|608.85|611.68|608.68|611.86|608.86|611.68|608.68|22
1608707670000|2020-12-23 07:14:30|611.75|608.75|611.8|608.8|611.8|608.8|611.64|608.64|24
1608707680000|2020-12-23 07:14:40|611.79|608.79|611.84|608.84|611.87|608.87|611.77|608.77|24
1608707690000|2020-12-23 07:14:50|611.81|608.81|612.35|609.35|612.37|609.37|611.81|608.81|28
1608707700000|2020-12-23 07:15:00|612.37|609.37|612.52|609.52|612.52|609.52|612.2|609.2|32
1608707710000|2020-12-23 07:15:10|612.53|609.53|612.71|609.71|612.82|609.82|612.51|609.51|28
1608707720000|2020-12-23 07:15:20|612.68|609.68|612.53|609.53|612.68|609.68|612.37|609.37|34
1608707730000|2020-12-23 07:15:30|612.43|609.43|612.16|609.16|612.43|609.43|612.12|609.12|27
1608707740000|2020-12-23 07:15:40|612.17|609.17|612.21|609.21|612.25|609.25|612.13|609.13|24
1608707750000|2020-12-23 07:15:50|612.22|609.22|612.04|609.04|612.33|609.33|612.03|609.03|32
1608707760000|2020-12-23 07:16:00|612.13|609.13|611.95|608.95|612.13|609.13|611.95|608.95|26
1608707770000|2020-12-23 07:16:10|611.98|608.98|611.81|608.81|611.98|608.98|611.67|608.67|29
1608707780000|2020-12-23 07:16:20|611.83|608.83|611.63|608.63|611.83|608.83|611.58|608.58|26
1608707790000|2020-12-23 07:16:30|611.7|608.7|611.17|608.17|611.71|608.71|611.16|608.16|28
1608707800000|2020-12-23 07:16:40|611.15|608.15|611.4|608.4|611.42|608.42|611.15|608.15|27
1608707810000|2020-12-23 07:16:50|611.39|608.39|611.27|608.27|611.39|608.39|611.26|608.26|24
1608707820000|2020-12-23 07:17:00|611.26|608.26|610.69|607.69|611.26|608.26|610.5|607.5|29
1608707830000|2020-12-23 07:17:10|610.62|607.62|610.59|607.59|610.84|607.84|610.57|607.57|37
1608707840000|2020-12-23 07:17:20|610.63|607.63|609.99|606.99|610.64|607.64|609.99|606.99|31
1608707850000|2020-12-23 07:17:30|609.91|606.91|610.56|607.56|610.72|607.72|609.85|606.85|35
1608707860000|2020-12-23 07:17:40|610.57|607.57|610.95|607.95|610.95|607.95|610.57|607.57|24
1608707870000|2020-12-23 07:17:50|610.94|607.94|610.98|607.98|611.1|608.1|610.91|607.91|25
1608707880000|2020-12-23 07:18:00|611.01|608.01|611.65|608.65|611.69|608.69|610.97|607.97|28
1608707890000|2020-12-23 07:18:10|611.66|608.66|611.98|608.98|612.09|609.09|611.66|608.66|25
1608707900000|2020-12-23 07:18:20|611.99|608.99|612.12|609.12|612.13|609.13|611.94|608.94|22
1608707910000|2020-12-23 07:18:30|612.11|609.11|611.86|608.86|612.13|609.13|611.8|608.8|27
1608707920000|2020-12-23 07:18:40|611.76|608.76|611.86|608.86|611.88|608.88|611.6|608.6|31
1608707930000|2020-12-23 07:18:50|611.88|608.88|612.07|609.07|612.26|609.26|611.87|608.87|27
1608707940000|2020-12-23 07:19:00|612|609|611.82|608.82|612.01|609.01|611.82|608.82|32
1608707950000|2020-12-23 07:19:10|611.8|608.8|611.86|608.86|611.94|608.94|611.69|608.69|32
1608707960000|2020-12-23 07:19:20|611.87|608.87|612.03|609.03|612.04|609.04|611.87|608.87|22
1608707970000|2020-12-23 07:19:30|612.02|609.02|611.97|608.97|612.03|609.03|611.96|608.96|20
1608707980000|2020-12-23 07:19:40|611.98|608.98|612|609|612.03|609.03|611.96|608.96|22
1608707990000|2020-12-23 07:19:50|612.02|609.02|612.37|609.37|612.37|609.37|612.01|609.01|26
1608708000000|2020-12-23 07:20:00|612.38|609.38|612.79|609.79|612.79|609.79|612.38|609.38|28
1608708010000|2020-12-23 07:20:10|612.77|609.77|613.12|610.12|613.12|610.12|612.77|609.77|25
1608708020000|2020-12-23 07:20:20|613.19|610.19|613.2|610.2|613.22|610.22|613.19|610.19|14
1608708030000|2020-12-23 07:20:30|613.19|610.19|613.48|610.48|613.51|610.51|613.19|610.19|24
1608708040000|2020-12-23 07:20:40|613.5|610.5|613.56|610.56|613.56|610.56|613.49|610.49|24
1608708050000|2020-12-23 07:20:50|613.55|610.55|613.56|610.56|613.64|610.64|613.5|610.5|28
1608708060000|2020-12-23 07:21:00|613.58|610.58|613.21|610.21|613.58|610.58|613.21|610.21|28
1608708070000|2020-12-23 07:21:10|613.15|610.15|613.28|610.28|613.29|610.29|613.15|610.15|29
1608708080000|2020-12-23 07:21:20|613.27|610.27|613.58|610.58|613.58|610.58|613.27|610.27|25
1608708090000|2020-12-23 07:21:30|613.57|610.57|613.73|610.73|613.75|610.75|613.55|610.55|20
1608708100000|2020-12-23 07:21:40|613.74|610.74|613.82|610.82|613.97|610.97|613.72|610.72|30
1608708110000|2020-12-23 07:21:50|613.83|610.83|613.81|610.81|613.84|610.84|613.78|610.78|28
1608708120000|2020-12-23 07:22:00|613.82|610.82|613.82|610.82|613.84|610.84|613.8|610.8|16
1608708130000|2020-12-23 07:22:10|613.84|610.84|613.97|610.97|613.98|610.98|613.82|610.82|24
1608708140000|2020-12-23 07:22:20|613.98|610.98|613.99|610.99|614.03|611.03|613.96|610.96|28
1608708150000|2020-12-23 07:22:30|613.97|610.97|614.04|611.04|614.04|611.04|613.97|610.97|24
1608708160000|2020-12-23 07:22:40|614.03|611.03|614.04|611.04|614.05|611.05|614.01|611.01|18
1608708170000|2020-12-23 07:22:50|614.03|611.03|614.08|611.08|614.14|611.14|614.03|611.03|16
1608708180000|2020-12-23 07:23:00|614.06|611.06|613.82|610.82|614.06|611.06|613.82|610.82|19
1608708190000|2020-12-23 07:23:10|613.83|610.83|613.82|610.82|613.83|610.83|613.81|610.81|20
1608708200000|2020-12-23 07:23:20|613.84|610.84|613.89|610.89|613.94|610.94|613.84|610.84|26
1608708210000|2020-12-23 07:23:30|613.88|610.88|613.6|610.6|613.88|610.88|613.6|610.6|18
1608708220000|2020-12-23 07:23:40|613.58|610.58|613.66|610.66|613.74|610.74|613.49|610.49|26
1608708230000|2020-12-23 07:23:50|613.65|610.65|613.51|610.51|613.66|610.66|613.51|610.51|18
1608708240000|2020-12-23 07:24:00|613.52|610.52|613.78|610.78|613.78|610.78|613.51|610.51|24
1608708250000|2020-12-23 07:24:10|613.77|610.77|613.94|610.94|613.96|610.96|613.73|610.73|22
1608708260000|2020-12-23 07:24:20|613.95|610.95|613.94|610.94|613.95|610.95|613.9|610.9|17
1608708270000|2020-12-23 07:24:30|613.93|610.93|613.89|610.89|613.93|610.93|613.88|610.88|18
1608708280000|2020-12-23 07:24:40|613.91|610.91|613.75|610.75|613.91|610.91|613.75|610.75|17
1608708290000|2020-12-23 07:24:50|613.73|610.73|613.76|610.76|613.76|610.76|613.67|610.67|18
1608708300000|2020-12-23 07:25:00|613.75|610.75|613.78|610.78|613.82|610.82|613.74|610.74|17
1608708310000|2020-12-23 07:25:10|613.8|610.8|613.81|610.81|613.81|610.81|613.77|610.77|9
1608708320000|2020-12-23 07:25:20|613.8|610.8|614.11|611.11|614.11|611.11|613.79|610.79|9
1608708330000|2020-12-23 07:25:30|614.09|611.09|614.37|611.37|614.38|611.38|614.09|611.09|18
1608708340000|2020-12-23 07:25:40|614.38|611.38|614.61|611.61|614.61|611.61|614.38|611.38|27
1608708350000|2020-12-23 07:25:50|614.6|611.6|614.82|611.82|614.95|611.95|614.6|611.6|21
1608708360000|2020-12-23 07:26:00|614.8|611.8|614.81|611.81|614.85|611.85|614.66|611.66|19
1608708370000|2020-12-23 07:26:10|614.8|611.8|614.81|611.81|614.82|611.82|614.76|611.76|22
1608708380000|2020-12-23 07:26:20|614.8|611.8|614.69|611.69|614.81|611.81|614.68|611.68|17
1608708390000|2020-12-23 07:26:30|614.68|611.68|614.61|611.61|614.73|611.73|614.6|611.6|18
1608708400000|2020-12-23 07:26:40|614.6|611.6|614.59|611.59|614.62|611.62|614.49|611.49|17
1608708410000|2020-12-23 07:26:50|614.6|611.6|614.78|611.78|614.79|611.79|614.6|611.6|15
1608708420000|2020-12-23 07:27:00|614.79|611.79|614.68|611.68|614.79|611.79|614.68|611.68|16
1608708430000|2020-12-23 07:27:10|614.67|611.67|614.53|611.53|614.68|611.68|614.5|611.5|23
1608708440000|2020-12-23 07:27:20|614.52|611.52|614.51|611.51|614.57|611.57|614.5|611.5|17
1608708450000|2020-12-23 07:27:30|614.54|611.54|614.56|611.56|614.59|611.59|614.54|611.54|16
1608708460000|2020-12-23 07:27:40|614.55|611.55|614.48|611.48|614.55|611.55|614.48|611.48|11
1608708470000|2020-12-23 07:27:50|614.47|611.47|614.58|611.58|614.63|611.63|614.41|611.41|20
1608708480000|2020-12-23 07:28:00|614.57|611.57|614.74|611.74|614.81|611.81|614.53|611.53|17
1608708490000|2020-12-23 07:28:10|614.73|611.73|614.54|611.54|614.73|611.73|614.54|611.54|20
1608708500000|2020-12-23 07:28:20|614.53|611.53|614.48|611.48|614.54|611.54|614.45|611.45|14
1608708510000|2020-12-23 07:28:30|614.49|611.49|614.55|611.55|614.57|611.57|614.48|611.48|16
1608708520000|2020-12-23 07:28:40|614.54|611.54|614.63|611.63|614.76|611.76|614.54|611.54|20
1608708530000|2020-12-23 07:28:50|614.62|611.62|614.44|611.44|614.63|611.63|614.41|611.41|15
1608708540000|2020-12-23 07:29:00|614.46|611.46|614.45|611.45|614.53|611.53|614.45|611.45|9
1608708550000|2020-12-23 07:29:10|614.46|611.46|614.49|611.49|614.49|611.49|614.44|611.44|5
1608708560000|2020-12-23 07:29:20|614.5|611.5|614.88|611.88|614.89|611.89|614.5|611.5|19
1608708570000|2020-12-23 07:29:30|614.89|611.89|614.82|611.82|614.91|611.91|614.82|611.82|9
1608708580000|2020-12-23 07:29:40|614.83|611.83|614.83|611.83|614.87|611.87|614.82|611.82|14
1608708590000|2020-12-23 07:29:50|614.86|611.86|615.04|612.04|615.04|612.04|614.82|611.82|23
1608708600000|2020-12-23 07:30:00|615.06|612.06|615.05|612.05|615.07|612.07|615.04|612.04|7
1608708610000|2020-12-23 07:30:10|615.04|612.04|615.22|612.22|615.22|612.22|615.02|612.02|13
1608708620000|2020-12-23 07:30:20|615.27|612.27|615.48|612.48|615.54|612.54|615.27|612.27|28
1608708630000|2020-12-23 07:30:30|615.52|612.52|615.43|612.43|615.56|612.56|615.42|612.42|20
1608708640000|2020-12-23 07:30:40|615.44|612.44|615.49|612.49|615.5|612.5|615.41|612.41|17
1608708650000|2020-12-23 07:30:50|615.5|612.5|615.85|612.85|615.88|612.88|615.5|612.5|18
1608708660000|2020-12-23 07:31:00|615.86|612.86|615.56|612.56|615.86|612.86|615.55|612.55|23
1608708670000|2020-12-23 07:31:10|615.57|612.57|615.69|612.69|615.72|612.72|615.55|612.55|21
1608708680000|2020-12-23 07:31:20|615.71|612.71|615.53|612.53|615.75|612.75|615.51|612.51|24
1608708690000|2020-12-23 07:31:30|615.54|612.54|615.73|612.73|615.73|612.73|615.54|612.54|21
1608708700000|2020-12-23 07:31:40|615.72|612.72|616.05|613.05|616.05|613.05|615.72|612.72|14
1608708710000|2020-12-23 07:31:50|616.03|613.03|616.18|613.18|616.28|613.28|616.03|613.03|30
1608708720000|2020-12-23 07:32:00|616.2|613.2|616.56|613.56|616.58|613.58|616.16|613.16|28
1608708730000|2020-12-23 07:32:10|616.54|613.54|616.58|613.58|616.61|613.61|616.52|613.52|12
1608708740000|2020-12-23 07:32:20|616.61|613.61|616.85|613.85|616.85|613.85|616.61|613.61|20
1608708750000|2020-12-23 07:32:30|616.92|613.92|617.03|614.03|617.11|614.11|616.92|613.92|25
1608708760000|2020-12-23 07:32:40|616.98|613.98|616.68|613.68|616.98|613.98|616.67|613.67|33
1608708770000|2020-12-23 07:32:50|616.7|613.7|616.67|613.67|616.71|613.71|616.66|613.66|24
1608708780000|2020-12-23 07:33:00|616.66|613.66|617.04|614.04|617.05|614.05|616.66|613.66|27
1608708790000|2020-12-23 07:33:10|617.06|614.06|617.24|614.24|617.28|614.28|617.05|614.05|28
1608708800000|2020-12-23 07:33:20|617.25|614.25|617.56|614.56|617.57|614.57|617.25|614.25|21
1608708810000|2020-12-23 07:33:30|617.57|614.57|617.68|614.68|617.73|614.73|617.57|614.57|7
1608708820000|2020-12-23 07:33:40|617.61|614.61|617.72|614.72|617.72|614.72|617.55|614.55|34
1608708830000|2020-12-23 07:33:50|617.73|614.73|617.55|614.55|617.74|614.74|617.54|614.54|27
1608708840000|2020-12-23 07:34:00|617.56|614.56|617.52|614.52|617.59|614.59|617.5|614.5|25
1608708850000|2020-12-23 07:34:10|617.56|614.56|617.54|614.54|617.57|614.57|617.52|614.52|17
1608708860000|2020-12-23 07:34:20|617.55|614.55|617.61|614.61|617.63|614.63|617.53|614.53|29
1608708870000|2020-12-23 07:34:30|617.59|614.59|617.38|614.38|617.59|614.59|617.38|614.38|27
1608708880000|2020-12-23 07:34:40|617.37|614.37|617.63|614.63|617.65|614.65|617.36|614.36|26
1608708890000|2020-12-23 07:34:50|617.59|614.59|617.53|614.53|617.6|614.6|617.53|614.53|10
1608708900000|2020-12-23 07:35:00|617.54|614.54|617.61|614.61|617.65|614.65|617.54|614.54|14
1608708910000|2020-12-23 07:35:10|617.62|614.62|617.64|614.64|617.64|614.64|617.54|614.54|20
1608708920000|2020-12-23 07:35:20|617.63|614.63|617.73|614.73|617.73|614.73|617.55|614.55|17
1608708930000|2020-12-23 07:35:30|617.72|614.72|617.59|614.59|617.72|614.72|617.58|614.58|16
1608708940000|2020-12-23 07:35:40|617.57|614.57|617.43|614.43|617.57|614.57|617.43|614.43|14
1608708950000|2020-12-23 07:35:50|617.41|614.41|617.41|614.41|617.44|614.44|617.39|614.39|12
1608708960000|2020-12-23 07:36:00|617.42|614.42|617.41|614.41|617.42|614.42|617.38|614.38|23
1608708970000|2020-12-23 07:36:10|617.4|614.4|617.37|614.37|617.43|614.43|617.34|614.34|30
1608708980000|2020-12-23 07:36:20|617.41|614.41|617.59|614.59|617.61|614.61|617.35|614.35|24
1608708990000|2020-12-23 07:36:30|617.6|614.6|617.53|614.53|617.6|614.6|617.5|614.5|15
1608709000000|2020-12-23 07:36:40|617.54|614.54|617.56|614.56|617.59|614.59|617.54|614.54|16
1608709010000|2020-12-23 07:36:50|617.6|614.6|617.57|614.57|617.6|614.6|617.51|614.51|24
1608709020000|2020-12-23 07:37:00|617.56|614.56|617.51|614.51|617.57|614.57|617.51|614.51|25
1608709030000|2020-12-23 07:37:10|617.49|614.49|617.48|614.48|617.5|614.5|617.47|614.47|15
1608709040000|2020-12-23 07:37:20|617.49|614.49|617.47|614.47|617.5|614.5|617.46|614.46|12
1608709050000|2020-12-23 07:37:30|617.48|614.48|617.39|614.39|617.49|614.49|617.39|614.39|17
1608709060000|2020-12-23 07:37:40|617.34|614.34|617.32|614.32|617.41|614.41|617.31|614.31|29
1608709070000|2020-12-23 07:37:50|617.35|614.35|617.27|614.27|617.37|614.37|617.27|614.27|30
1608709080000|2020-12-23 07:38:00|617.26|614.26|617.4|614.4|617.4|614.4|617.17|614.17|22
1608709090000|2020-12-23 07:38:10|617.39|614.39|617.46|614.46|617.46|614.46|617.37|614.37|13
1608709100000|2020-12-23 07:38:20|617.49|614.49|617.8|614.8|617.8|614.8|617.45|614.45|26
1608709110000|2020-12-23 07:38:30|617.77|614.77|618.04|615.04|618.04|615.04|617.77|614.77|27
1608709120000|2020-12-23 07:38:40|618.02|615.02|618.16|615.16|618.24|615.24|618.02|615.02|27
1608709130000|2020-12-23 07:38:50|618.29|615.29|618.1|615.1|618.31|615.31|618.1|615.1|23
1608709140000|2020-12-23 07:39:00|618.12|615.12|617.91|614.91|618.12|615.12|617.91|614.91|27
1608709150000|2020-12-23 07:39:10|617.9|614.9|617.81|614.81|617.9|614.9|617.81|614.81|17
1608709160000|2020-12-23 07:39:20|617.79|614.79|617.87|614.87|617.87|614.87|617.7|614.7|18
1608709170000|2020-12-23 07:39:30|617.78|614.78|617.98|614.98|618.08|615.08|617.78|614.78|21
1608709180000|2020-12-23 07:39:40|618.01|615.01|618.13|615.13|618.15|615.15|618.01|615.01|22
1608709190000|2020-12-23 07:39:50|618.14|615.14|618.07|615.07|618.15|615.15|618.07|615.07|24
1608709200000|2020-12-23 07:40:00|618.08|615.08|617.84|614.84|618.08|615.08|617.84|614.84|22
1608709210000|2020-12-23 07:40:10|617.86|614.86|617.83|614.83|617.89|614.89|617.78|614.78|34
1608709220000|2020-12-23 07:40:20|617.81|614.81|617.65|614.65|617.83|614.83|617.62|614.62|24
1608709230000|2020-12-23 07:40:30|617.61|614.61|617.68|614.68|617.71|614.71|617.61|614.61|13
1608709240000|2020-12-23 07:40:40|617.64|614.64|617.57|614.57|617.83|614.83|617.57|614.57|25
1608709250000|2020-12-23 07:40:50|617.51|614.51|617.35|614.35|617.66|614.66|617.33|614.33|25
1608709260000|2020-12-23 07:41:00|617.34|614.34|617.24|614.24|617.34|614.34|617.17|614.17|27
1608709270000|2020-12-23 07:41:10|617.25|614.25|617.22|614.22|617.27|614.27|617.15|614.15|28
1608709280000|2020-12-23 07:41:20|617|614|617.08|614.08|617.1|614.1|616.82|613.82|29
1608709290000|2020-12-23 07:41:30|617.07|614.07|617.02|614.02|617.07|614.07|616.91|613.91|21
1608709300000|2020-12-23 07:41:40|616.98|613.98|616.95|613.95|617.05|614.05|616.85|613.85|20
1608709310000|2020-12-23 07:41:50|616.99|613.99|617.35|614.35|617.35|614.35|616.96|613.96|30
1608709320000|2020-12-23 07:42:00|617.4|614.4|617.45|614.45|617.52|614.52|617.39|614.39|12
1608709330000|2020-12-23 07:42:10|617.44|614.44|617.29|614.29|617.46|614.46|617.27|614.27|30
1608709340000|2020-12-23 07:42:20|617.28|614.28|617.04|614.04|617.28|614.28|617.04|614.04|25
1608709350000|2020-12-23 07:42:30|617.02|614.02|616.95|613.95|617.02|614.02|616.89|613.89|36
1608709360000|2020-12-23 07:42:40|616.89|613.89|616.89|613.89|616.94|613.94|616.82|613.82|31
1608709370000|2020-12-23 07:42:50|616.9|613.9|616.86|613.86|616.9|613.9|616.82|613.82|31
1608709380000|2020-12-23 07:43:00|616.85|613.85|617.02|614.02|617.02|614.02|616.84|613.84|28
1608709390000|2020-12-23 07:43:10|617.06|614.06|616.97|613.97|617.06|614.06|616.97|613.97|21
1608709400000|2020-12-23 07:43:20|616.96|613.96|616.89|613.89|616.97|613.97|616.84|613.84|26
1608709410000|2020-12-23 07:43:30|616.9|613.9|617.29|614.29|617.31|614.31|616.84|613.84|29
1608709420000|2020-12-23 07:43:40|617.3|614.3|617.06|614.06|617.3|614.3|617.06|614.06|20
1608709430000|2020-12-23 07:43:50|617.07|614.07|616.92|613.92|617.07|614.07|616.89|613.89|10
1608709440000|2020-12-23 07:44:00|616.94|613.94|617|614|617|614|616.91|613.91|18
1608709450000|2020-12-23 07:44:10|617.01|614.01|617.08|614.08|617.08|614.08|617.01|614.01|25
1608709460000|2020-12-23 07:44:20|617.07|614.07|617.07|614.07|617.17|614.17|617.07|614.07|18
1608709470000|2020-12-23 07:44:30|617.08|614.08|616.89|613.89|617.08|614.08|616.88|613.88|25
1608709480000|2020-12-23 07:44:40|616.9|613.9|616.87|613.87|616.9|613.9|616.87|613.87|18
1608709490000|2020-12-23 07:44:50|616.86|613.86|616.94|613.94|617|614|616.86|613.86|21
1608709500000|2020-12-23 07:45:00|616.93|613.93|616.88|613.88|616.93|613.93|616.84|613.84|17
1608709510000|2020-12-23 07:45:10|616.89|613.89|616.8|613.8|616.9|613.9|616.77|613.77|18
1608709520000|2020-12-23 07:45:20|616.79|613.79|616.87|613.87|616.9|613.9|616.79|613.79|25
1608709530000|2020-12-23 07:45:30|616.88|613.88|616.88|613.88|616.88|613.88|616.85|613.85|15
1608709540000|2020-12-23 07:45:40|616.87|613.87|616.8|613.8|616.87|613.87|616.77|613.77|21
1608709550000|2020-12-23 07:45:50|616.79|613.79|616.79|613.79|616.81|613.81|616.76|613.76|20
1608709560000|2020-12-23 07:46:00|616.77|613.77|616.78|613.78|616.78|613.78|616.77|613.77|12
1608709570000|2020-12-23 07:46:10|616.77|613.77|617.03|614.03|617.03|614.03|616.75|613.75|24
1608709580000|2020-12-23 07:46:20|617.01|614.01|616.99|613.99|617.03|614.03|616.93|613.93|23
1608709590000|2020-12-23 07:46:30|617|614|617.04|614.04|617.04|614.04|616.96|613.96|17
1608709600000|2020-12-23 07:46:40|617.05|614.05|617.53|614.53|617.54|614.54|617.05|614.05|21
1608709610000|2020-12-23 07:46:50|617.55|614.55|617.78|614.78|617.83|614.83|617.53|614.53|19
1608709620000|2020-12-23 07:47:00|617.77|614.77|617.71|614.71|617.86|614.86|617.7|614.7|11
1608709630000|2020-12-23 07:47:10|617.69|614.69|617.77|614.77|617.77|614.77|617.6|614.6|13
1608709640000|2020-12-23 07:47:20|617.78|614.78|617.76|614.76|617.78|614.78|617.66|614.66|17
1608709650000|2020-12-23 07:47:30|617.78|614.78|617.62|614.62|617.78|614.78|617.61|614.61|14
1608709660000|2020-12-23 07:47:40|617.61|614.61|617.71|614.71|617.71|614.71|617.58|614.58|19
1608709670000|2020-12-23 07:47:50|617.72|614.72|617.71|614.71|617.8|614.8|617.68|614.68|19
1608709680000|2020-12-23 07:48:00|617.69|614.69|617.63|614.63|617.73|614.73|617.61|614.61|17
1608709690000|2020-12-23 07:48:10|617.62|614.62|617.57|614.57|617.63|614.63|617.53|614.53|23
1608709700000|2020-12-23 07:48:20|617.56|614.56|617.53|614.53|617.57|614.57|617.49|614.49|29
1608709710000|2020-12-23 07:48:30|617.54|614.54|617.64|614.64|617.66|614.66|617.54|614.54|21
1608709720000|2020-12-23 07:48:40|617.63|614.63|617.79|614.79|617.79|614.79|617.63|614.63|21
1608709730000|2020-12-23 07:48:50|617.83|614.83|617.73|614.73|617.85|614.85|617.58|614.58|22
1608709740000|2020-12-23 07:49:00|617.74|614.74|617.84|614.84|617.88|614.88|617.74|614.74|21
1608709750000|2020-12-23 07:49:10|617.85|614.85|617.95|614.95|617.97|614.97|617.84|614.84|26
1608709760000|2020-12-23 07:49:20|617.96|614.96|617.87|614.87|617.96|614.96|617.84|614.84|24
1608709770000|2020-12-23 07:49:30|617.89|614.89|618.18|615.18|618.2|615.2|617.88|614.88|31
1608709780000|2020-12-23 07:49:40|618.19|615.19|618.15|615.15|618.19|615.19|618.06|615.06|21
1608709790000|2020-12-23 07:49:50|618.16|615.16|618.18|615.18|618.23|615.23|618.08|615.08|30
1608709800000|2020-12-23 07:50:00|618.19|615.19|618.41|615.41|618.47|615.47|618.19|615.19|23
1608709810000|2020-12-23 07:50:10|618.39|615.39|618.51|615.51|618.52|615.52|618.39|615.39|14
1608709820000|2020-12-23 07:50:20|618.52|615.52|618.73|615.73|618.73|615.73|618.38|615.38|29
1608709830000|2020-12-23 07:50:30|618.74|615.74|618.72|615.72|618.87|615.87|618.69|615.69|34
1608709840000|2020-12-23 07:50:40|618.71|615.71|618.74|615.74|618.74|615.74|618.65|615.65|24
1608709850000|2020-12-23 07:50:50|618.73|615.73|618.51|615.51|618.77|615.77|618.51|615.51|26
1608709860000|2020-12-23 07:51:00|618.5|615.5|618.33|615.33|618.5|615.5|618.33|615.33|26
1608709870000|2020-12-23 07:51:10|618.28|615.28|618.26|615.26|618.29|615.29|618.25|615.25|27
1608709880000|2020-12-23 07:51:20|618.29|615.29|617.91|614.91|618.55|615.55|617.91|614.91|21
1608709890000|2020-12-23 07:51:30|617.9|614.9|617.88|614.88|617.97|614.97|617.77|614.77|13
1608709900000|2020-12-23 07:51:40|617.87|614.87|617.68|614.68|617.91|614.91|617.65|614.65|26
1608709910000|2020-12-23 07:51:50|617.67|614.67|617.61|614.61|617.68|614.68|617.61|614.61|26
1608709920000|2020-12-23 07:52:00|617.63|614.63|617.17|614.17|617.63|614.63|617.17|614.17|27
1608709930000|2020-12-23 07:52:10|617.18|614.18|617.25|614.25|617.25|614.25|617.18|614.18|29
1608709940000|2020-12-23 07:52:20|617.24|614.24|616.87|613.87|617.26|614.26|616.87|613.87|28
1608709950000|2020-12-23 07:52:30|616.88|613.88|616.85|613.85|616.88|613.88|616.83|613.83|21
1608709960000|2020-12-23 07:52:40|616.83|613.83|616.78|613.78|616.96|613.96|616.77|613.77|23
1608709970000|2020-12-23 07:52:50|616.77|613.77|616.84|613.84|616.84|613.84|616.77|613.77|23
1608709980000|2020-12-23 07:53:00|616.83|613.83|616.8|613.8|616.93|613.93|616.8|613.8|27
1608709990000|2020-12-23 07:53:10|616.79|613.79|616.84|613.84|616.86|613.86|616.77|613.77|27
1608710000000|2020-12-23 07:53:20|616.85|613.85|616.83|613.83|616.88|613.88|616.82|613.82|18
1608710010000|2020-12-23 07:53:30|616.85|613.85|616.91|613.91|616.92|613.92|616.83|613.83|16
1608710020000|2020-12-23 07:53:40|616.9|613.9|616.88|613.88|616.97|613.97|616.88|613.88|23
1608710030000|2020-12-23 07:53:50|616.9|613.9|616.87|613.87|616.94|613.94|616.87|613.87|26
1608710040000|2020-12-23 07:54:00|616.88|613.88|616.6|613.6|616.89|613.89|616.57|613.57|25
1608710050000|2020-12-23 07:54:10|616.62|613.62|616.63|613.63|616.64|613.64|616.57|613.57|18
1608710060000|2020-12-23 07:54:20|616.64|613.64|616.87|613.87|616.94|613.94|616.63|613.63|27
1608710070000|2020-12-23 07:54:30|616.88|613.88|616.87|613.87|616.89|613.89|616.75|613.75|26
1608710080000|2020-12-23 07:54:40|616.85|613.85|616.75|613.75|616.85|613.85|616.75|613.75|24
1608710090000|2020-12-23 07:54:50|616.79|613.79|616.98|613.98|617|614|616.79|613.79|19
1608710100000|2020-12-23 07:55:00|616.99|613.99|617.01|614.01|617.02|614.02|616.98|613.98|6
1608710110000|2020-12-23 07:55:10|617.02|614.02|616.87|613.87|617.02|614.02|616.87|613.87|12
1608710120000|2020-12-23 07:55:20|616.86|613.86|616.77|613.77|616.92|613.92|616.77|613.77|31
1608710130000|2020-12-23 07:55:30|616.78|613.78|616.73|613.73|616.87|613.87|616.73|613.73|28
1608710140000|2020-12-23 07:55:40|616.72|613.72|616.95|613.95|616.95|613.95|616.72|613.72|20
1608710150000|2020-12-23 07:55:50|616.96|613.96|617.08|614.08|617.08|614.08|616.96|613.96|9
1608710160000|2020-12-23 07:56:00|617.07|614.07|617.06|614.06|617.08|614.08|617.05|614.05|9
1608710170000|2020-12-23 07:56:10|617.05|614.05|617.04|614.04|617.06|614.06|617.03|614.03|13
1608710180000|2020-12-23 07:56:20|617.05|614.05|618.01|615.01|618.13|615.13|617.05|614.05|35
1608710190000|2020-12-23 07:56:30|617.96|614.96|618.85|615.85|618.87|615.87|617.96|614.96|24
1608710200000|2020-12-23 07:56:40|618.88|615.88|619.11|616.11|619.12|616.12|618.87|615.87|30
1608710210000|2020-12-23 07:56:50|619.1|616.1|618.98|615.98|619.13|616.13|618.98|615.98|29
1608710220000|2020-12-23 07:57:00|618.99|615.99|619.1|616.1|619.1|616.1|618.97|615.97|25
1608710230000|2020-12-23 07:57:10|619.09|616.09|619.34|616.34|619.35|616.35|619.09|616.09|13
1608710240000|2020-12-23 07:57:20|619.33|616.33|618.82|615.82|619.33|616.33|618.82|615.82|30
1608710250000|2020-12-23 07:57:30|618.86|615.86|618.67|615.67|618.86|615.86|618.67|615.67|22
1608710260000|2020-12-23 07:57:40|618.69|615.69|618.72|615.72|618.73|615.73|618.65|615.65|19
1608710270000|2020-12-23 07:57:50|618.71|615.71|618.93|615.93|618.93|615.93|618.68|615.68|27
1608710280000|2020-12-23 07:58:00|618.87|615.87|618.25|615.25|618.88|615.88|618.25|615.25|27
1608710290000|2020-12-23 07:58:10|618.24|615.24|618.02|615.02|618.24|615.24|617.96|614.96|20
1608710300000|2020-12-23 07:58:20|618.01|615.01|617.97|614.97|618.05|615.05|617.96|614.96|22
1608710310000|2020-12-23 07:58:30|617.95|614.95|617.92|614.92|617.97|614.97|617.79|614.79|30
1608710320000|2020-12-23 07:58:40|617.9|614.9|617.9|614.9|617.93|614.93|617.87|614.87|21
1608710330000|2020-12-23 07:58:50|617.89|614.89|617.93|614.93|617.93|614.93|617.85|614.85|21
1608710340000|2020-12-23 07:59:00|617.9|614.9|617.73|614.73|617.93|614.93|617.73|614.73|17
1608710350000|2020-12-23 07:59:10|617.74|614.74|617.8|614.8|617.8|614.8|617.7|614.7|27
1608710360000|2020-12-23 07:59:20|617.78|614.78|617.99|614.99|617.99|614.99|617.78|614.78|21
1608710370000|2020-12-23 07:59:30|617.98|614.98|617.76|614.76|617.98|614.98|617.76|614.76|13
1608710380000|2020-12-23 07:59:40|617.78|614.78|617.72|614.72|617.8|614.8|617.72|614.72|21
1608710390000|2020-12-23 07:59:50|617.71|614.71|617.5|614.5|617.73|614.73|617.5|614.5|28
1608710400000|2020-12-23 08:00:00|617.51|614.51|617.31|614.31|617.53|614.53|617.28|614.28|29
1608710410000|2020-12-23 08:00:10|617.39|614.39|617.1|614.1|617.39|614.39|616.86|613.86|32
1608710420000|2020-12-23 08:00:20|617.13|614.13|616.7|613.7|617.13|614.13|616.66|613.66|28
1608710430000|2020-12-23 08:00:30|616.73|613.73|616.48|613.48|616.79|613.79|616.47|613.47|29
1608710440000|2020-12-23 08:00:40|616.52|613.52|616.5|613.5|616.52|613.52|616.49|613.49|19
1608710450000|2020-12-23 08:00:50|616.49|613.49|616.53|613.53|616.56|613.56|616.45|613.45|18
1608710460000|2020-12-23 08:01:00|616.52|613.52|616.28|613.28|616.52|613.52|616.28|613.28|20
1608710470000|2020-12-23 08:01:10|616.25|613.25|616.2|613.2|616.25|613.25|616.15|613.15|31
1608710480000|2020-12-23 08:01:20|616.21|613.21|615.95|612.95|616.21|613.21|615.92|612.92|33
1608710490000|2020-12-23 08:01:30|615.98|612.98|616.23|613.23|616.24|613.24|615.95|612.95|35
1608710500000|2020-12-23 08:01:40|616.25|613.25|616.42|613.42|616.43|613.43|616.24|613.24|20
1608710510000|2020-12-23 08:01:50|616.43|613.43|616.92|613.92|616.92|613.92|616.43|613.43|29
1608710520000|2020-12-23 08:02:00|617|614|617.19|614.19|617.19|614.19|617|614|23
1608710530000|2020-12-23 08:02:10|617.2|614.2|617.11|614.11|617.22|614.22|617.11|614.11|22
1608710540000|2020-12-23 08:02:20|617.1|614.1|617.51|614.51|617.51|614.51|617.07|614.07|24
1608710550000|2020-12-23 08:02:30|617.56|614.56|617.84|614.84|617.84|614.84|617.55|614.55|23
1608710560000|2020-12-23 08:02:40|617.85|614.85|618.22|615.22|618.27|615.27|617.75|614.75|31
1608710570000|2020-12-23 08:02:50|618.23|615.23|618.52|615.52|618.83|615.83|618.23|615.23|25
1608710580000|2020-12-23 08:03:00|618.54|615.54|619.12|616.12|619.13|616.13|618.54|615.54|31
1608710590000|2020-12-23 08:03:10|619.15|616.15|619.36|616.36|619.38|616.38|619.15|616.15|27
1608710600000|2020-12-23 08:03:20|619.35|616.35|619.59|616.59|619.59|616.59|619.35|616.35|27
1608710610000|2020-12-23 08:03:30|619.61|616.61|619.73|616.73|619.89|616.89|619.61|616.61|27
1608710620000|2020-12-23 08:03:40|619.74|616.74|620.07|617.07|620.07|617.07|619.74|616.74|27
1608710630000|2020-12-23 08:03:50|619.98|616.98|620.07|617.07|620.07|617.07|619.97|616.97|9
1608710640000|2020-12-23 08:04:00|620.03|617.03|619.8|616.8|620.06|617.06|619.76|616.76|28
1608710650000|2020-12-23 08:04:10|619.79|616.79|619.88|616.88|619.88|616.88|619.77|616.77|27
1608710660000|2020-12-23 08:04:20|619.9|616.9|619.98|616.98|620.1|617.1|619.85|616.85|25
1608710670000|2020-12-23 08:04:30|619.99|616.99|620.18|617.18|620.22|617.22|619.99|616.99|35
1608710680000|2020-12-23 08:04:40|620.2|617.2|619.86|616.86|620.25|617.25|619.86|616.86|28
1608710690000|2020-12-23 08:04:50|619.9|616.9|619.76|616.76|619.91|616.91|619.74|616.74|17
1608710700000|2020-12-23 08:05:00|619.75|616.75|619.77|616.77|619.79|616.79|619.67|616.67|26
1608710710000|2020-12-23 08:05:10|619.76|616.76|619.68|616.68|619.78|616.78|619.67|616.67|25
1608710720000|2020-12-23 08:05:20|619.7|616.7|619.98|616.98|619.98|616.98|619.7|616.7|22
1608710730000|2020-12-23 08:05:30|619.97|616.97|619.96|616.96|619.97|616.97|619.8|616.8|28
1608710740000|2020-12-23 08:05:40|619.95|616.95|620.25|617.25|620.27|617.27|619.92|616.92|28
1608710750000|2020-12-23 08:05:50|620.27|617.27|620.34|617.34|620.51|617.51|620.26|617.26|31
1608710760000|2020-12-23 08:06:00|620.36|617.36|620.56|617.56|620.56|617.56|620.36|617.36|30
1608710770000|2020-12-23 08:06:10|620.55|617.55|620.51|617.51|620.56|617.56|620.45|617.45|20
1608710780000|2020-12-23 08:06:20|620.52|617.52|620.43|617.43|620.52|617.52|620.43|617.43|23
1608710790000|2020-12-23 08:06:30|620.42|617.42|620.51|617.51|620.52|617.52|620.42|617.42|24
1608710800000|2020-12-23 08:06:40|620.52|617.52|620.72|617.72|620.75|617.75|620.48|617.48|26
1608710810000|2020-12-23 08:06:50|620.73|617.73|620.77|617.77|620.91|617.91|620.73|617.73|18
1608710820000|2020-12-23 08:07:00|620.74|617.74|620.78|617.78|620.84|617.84|620.61|617.61|32
1608710830000|2020-12-23 08:07:10|620.73|617.73|620.74|617.74|620.83|617.83|620.73|617.73|20
1608710840000|2020-12-23 08:07:20|620.73|617.73|620.65|617.65|620.8|617.8|620.65|617.65|27
1608710850000|2020-12-23 08:07:30|620.64|617.64|620.66|617.66|620.71|617.71|620.64|617.64|22
1608710860000|2020-12-23 08:07:40|620.65|617.65|620.5|617.5|620.69|617.69|620.42|617.42|28
1608710870000|2020-12-23 08:07:50|620.49|617.49|620.63|617.63|620.63|617.63|620.49|617.49|26
1608710880000|2020-12-23 08:08:00|620.7|617.7|620.57|617.57|620.7|617.7|620.57|617.57|5
1608710890000|2020-12-23 08:08:10|620.67|617.67|620.5|617.5|620.67|617.67|620.47|617.47|20
1608710900000|2020-12-23 08:08:20|620.49|617.49|620.49|617.49|620.51|617.51|620.48|617.48|17
1608710910000|2020-12-23 08:08:30|620.51|617.51|620.65|617.65|620.68|617.68|620.51|617.51|9
1608710920000|2020-12-23 08:08:40|620.63|617.63|620.64|617.64|620.67|617.67|620.63|617.63|26
1608710930000|2020-12-23 08:08:50|620.63|617.63|620.82|617.82|620.82|617.82|620.54|617.54|27
1608710940000|2020-12-23 08:09:00|620.81|617.81|620.94|617.94|620.97|617.97|620.8|617.8|25
1608710950000|2020-12-23 08:09:10|620.95|617.95|621.23|618.23|621.26|618.26|620.94|617.94|30
1608710960000|2020-12-23 08:09:20|621.34|618.34|621.8|618.8|621.82|618.82|621.33|618.33|30
1608710970000|2020-12-23 08:09:30|621.81|618.81|621.37|618.37|621.85|618.85|621.36|618.36|32
1608710980000|2020-12-23 08:09:40|621.36|618.36|621.35|618.35|621.59|618.59|621.34|618.34|25
1608710990000|2020-12-23 08:09:50|621.31|618.31|620.93|617.93|621.31|618.31|620.93|617.93|37
1608711000000|2020-12-23 08:10:00|620.92|617.92|621.04|618.04|621.06|618.06|620.92|617.92|26
1608711010000|2020-12-23 08:10:10|621.05|618.05|621.08|618.08|621.08|618.08|620.95|617.95|25
1608711020000|2020-12-23 08:10:20|621.07|618.07|620.99|617.99|621.11|618.11|620.97|617.97|32
1608711030000|2020-12-23 08:10:30|620.98|617.98|620.65|617.65|620.99|617.99|620.63|617.63|25
1608711040000|2020-12-23 08:10:40|620.66|617.66|620.67|617.67|620.75|617.75|620.54|617.54|24
1608711050000|2020-12-23 08:10:50|620.69|617.69|620.5|617.5|620.69|617.69|620.34|617.34|34
1608711060000|2020-12-23 08:11:00|620.49|617.49|620.42|617.42|620.51|617.51|620.37|617.37|24
1608711070000|2020-12-23 08:11:10|620.43|617.43|620.38|617.38|620.45|617.45|620.37|617.37|20
1608711080000|2020-12-23 08:11:20|620.37|617.37|620.41|617.41|620.42|617.42|620.36|617.36|24
1608711090000|2020-12-23 08:11:30|620.39|617.39|620.45|617.45|620.45|617.45|620.39|617.39|19
1608711100000|2020-12-23 08:11:40|620.46|617.46|620.89|617.89|620.91|617.91|620.46|617.46|31
1608711110000|2020-12-23 08:11:50|620.9|617.9|620.9|617.9|620.9|617.9|620.89|617.89|7
1608711120000|2020-12-23 08:12:00|620.87|617.87|620.59|617.59|620.87|617.87|620.52|617.52|24
1608711130000|2020-12-23 08:12:10|620.66|617.66|620.62|617.62|620.8|617.8|620.6|617.6|28
1608711140000|2020-12-23 08:12:20|620.6|617.6|620.61|617.61|620.64|617.64|620.6|617.6|20
1608711150000|2020-12-23 08:12:30|620.62|617.62|620.56|617.56|620.62|617.62|620.54|617.54|19
1608711160000|2020-12-23 08:12:40|620.55|617.55|620.47|617.47|620.55|617.55|620.45|617.45|16
1608711170000|2020-12-23 08:12:50|620.46|617.46|620.45|617.45|620.46|617.46|620.44|617.44|4
1608711180000|2020-12-23 08:13:00|620.44|617.44|620.16|617.16|620.45|617.45|620.16|617.16|14
1608711190000|2020-12-23 08:13:10|620.17|617.17|620.08|617.08|620.17|617.17|620.07|617.07|25
1608711200000|2020-12-23 08:13:20|620.09|617.09|620.06|617.06|620.09|617.09|619.96|616.96|24
1608711210000|2020-12-23 08:13:30|620.07|617.07|620.04|617.04|620.14|617.14|620.04|617.04|19
1608711220000|2020-12-23 08:13:40|620.05|617.05|620.05|617.05|620.05|617.05|620.01|617.01|21
1608711230000|2020-12-23 08:13:50|620.02|617.02|620.02|617.02|620.05|617.05|620.01|617.01|10
1608711240000|2020-12-23 08:14:00|620.03|617.03|619.91|616.91|620.04|617.04|619.91|616.91|14
1608711250000|2020-12-23 08:14:10|619.87|616.87|620.14|617.14|620.14|617.14|619.86|616.86|25
1608711260000|2020-12-23 08:14:20|620.17|617.17|620.34|617.34|620.34|617.34|620.17|617.17|17
1608711270000|2020-12-23 08:14:30|620.33|617.33|620.24|617.24|620.33|617.33|620.12|617.12|17
1608711280000|2020-12-23 08:14:40|620.28|617.28|620.08|617.08|620.28|617.28|619.94|616.94|26
1608711290000|2020-12-23 08:14:50|620.09|617.09|619.96|616.96|620.09|617.09|619.96|616.96|21
1608711300000|2020-12-23 08:15:00|619.95|616.95|619.81|616.81|619.95|616.95|619.78|616.78|22
1608711310000|2020-12-23 08:15:10|619.82|616.82|619.87|616.87|619.94|616.94|619.82|616.82|16
1608711320000|2020-12-23 08:15:20|619.86|616.86|619.86|616.86|619.89|616.89|619.86|616.86|18
1608711330000|2020-12-23 08:15:30|619.88|616.88|619.85|616.85|619.89|616.89|619.84|616.84|14
1608711340000|2020-12-23 08:15:40|619.86|616.86|619.79|616.79|619.86|616.86|619.73|616.73|21
1608711350000|2020-12-23 08:15:50|619.8|616.8|619.83|616.83|619.86|616.86|619.78|616.78|13
1608711360000|2020-12-23 08:16:00|619.85|616.85|620.17|617.17|620.18|617.18|619.84|616.84|21
1608711370000|2020-12-23 08:16:10|620.18|617.18|620.06|617.06|620.18|617.18|620.05|617.05|20
1608711380000|2020-12-23 08:16:20|620.05|617.05|619.87|616.87|620.05|617.05|619.86|616.86|18
1608711390000|2020-12-23 08:16:30|619.88|616.88|619.85|616.85|619.88|616.88|619.84|616.84|19
1608711400000|2020-12-23 08:16:40|619.88|616.88|620.21|617.21|620.21|617.21|619.88|616.88|14
1608711410000|2020-12-23 08:16:50|620.19|617.19|620.11|617.11|620.32|617.32|620.1|617.1|21
1608711420000|2020-12-23 08:17:00|620.12|617.12|620.21|617.21|620.23|617.23|620.08|617.08|27
1608711430000|2020-12-23 08:17:10|620.22|617.22|620.1|617.1|620.25|617.25|620.09|617.09|28
1608711440000|2020-12-23 08:17:20|620.11|617.11|620.08|617.08|620.13|617.13|620.06|617.06|20
1608711450000|2020-12-23 08:17:30|620.09|617.09|620.41|617.41|620.41|617.41|620.09|617.09|27
1608711460000|2020-12-23 08:17:40|620.42|617.42|620.32|617.32|620.42|617.42|620.31|617.31|25
1608711470000|2020-12-23 08:17:50|620.31|617.31|620.21|617.21|620.31|617.31|620.17|617.17|19
1608711480000|2020-12-23 08:18:00|620.2|617.2|620.2|617.2|620.3|617.3|620.15|617.15|23
1608711490000|2020-12-23 08:18:10|620.21|617.21|620.18|617.18|620.22|617.22|620.15|617.15|18
1608711500000|2020-12-23 08:18:20|620.17|617.17|619.98|616.98|620.17|617.17|619.97|616.97|14
1608711510000|2020-12-23 08:18:30|619.97|616.97|619.98|616.98|620|617|619.96|616.96|12
1608711520000|2020-12-23 08:18:40|620|617|619.84|616.84|620|617|619.84|616.84|18
1608711530000|2020-12-23 08:18:50|619.86|616.86|619.69|616.69|619.86|616.86|619.69|616.69|10
1608711540000|2020-12-23 08:19:00|619.71|616.71|620.03|617.03|620.07|617.07|619.71|616.71|19
1608711550000|2020-12-23 08:19:10|620.02|617.02|620.17|617.17|620.19|617.19|620|617|28
1608711560000|2020-12-23 08:19:20|620.15|617.15|620.38|617.38|620.39|617.39|620.13|617.13|19
1608711570000|2020-12-23 08:19:30|620.37|617.37|620.35|617.35|620.38|617.38|620.3|617.3|9
1608711580000|2020-12-23 08:19:40|620.34|617.34|620.32|617.32|620.35|617.35|620.32|617.32|5
1608711590000|2020-12-23 08:19:50|620.3|617.3|620.27|617.27|620.31|617.31|620.27|617.27|16
1608711600000|2020-12-23 08:20:00|620.23|617.23|620.2|617.2|620.26|617.26|620.2|617.2|26
1608711610000|2020-12-23 08:20:10|620.17|617.17|620.04|617.04|620.19|617.19|619.99|616.99|32
1608711620000|2020-12-23 08:20:20|619.99|616.99|620.03|617.03|620.03|617.03|619.98|616.98|17
1608711630000|2020-12-23 08:20:30|620.01|617.01|620.02|617.02|620.16|617.16|619.97|616.97|22
1608711640000|2020-12-23 08:20:40|620.06|617.06|619.88|616.88|620.07|617.07|619.88|616.88|16
1608711650000|2020-12-23 08:20:50|619.92|616.92|619.88|616.88|620.05|617.05|619.83|616.83|24
1608711660000|2020-12-23 08:21:00|619.4|616.4|619.22|616.22|619.4|616.4|619.18|616.18|18
1608711670000|2020-12-23 08:21:10|619.2|616.2|619.1|616.1|619.2|616.2|619.06|616.06|28
1608711680000|2020-12-23 08:21:20|619.12|616.12|619.1|616.1|619.18|616.18|619.1|616.1|24
1608711690000|2020-12-23 08:21:30|619.12|616.12|618.82|615.82|619.12|616.12|618.79|615.79|26
1608711700000|2020-12-23 08:21:40|618.84|615.84|618.8|615.8|618.85|615.85|618.67|615.67|24
1608711710000|2020-12-23 08:21:50|618.85|615.85|618.95|615.95|618.98|615.98|618.85|615.85|24
1608711720000|2020-12-23 08:22:00|618.96|615.96|619.5|616.5|619.52|616.52|618.96|615.96|24
1608711730000|2020-12-23 08:22:10|619.49|616.49|619.46|616.46|619.53|616.53|619.4|616.4|16
1608711740000|2020-12-23 08:22:20|619.45|616.45|619.27|616.27|619.46|616.46|619.26|616.26|21
1608711750000|2020-12-23 08:22:30|619.26|616.26|619.18|616.18|619.27|616.27|619.13|616.13|21
1608711760000|2020-12-23 08:22:40|619.17|616.17|619.09|616.09|619.24|616.24|619.07|616.07|20
1608711770000|2020-12-23 08:22:50|619.08|616.08|619.08|616.08|619.1|616.1|619.05|616.05|24
1608711780000|2020-12-23 08:23:00|619.07|616.07|619.11|616.11|619.12|616.12|619.06|616.06|9
1608711790000|2020-12-23 08:23:10|619.23|616.23|619.4|616.4|619.49|616.49|619.22|616.22|26
1608711800000|2020-12-23 08:23:20|619.39|616.39|619.34|616.34|619.44|616.44|619.29|616.29|24
1608711810000|2020-12-23 08:23:30|619.33|616.33|619.43|616.43|619.43|616.43|619.32|616.32|15
1608711820000|2020-12-23 08:23:40|619.45|616.45|619.34|616.34|619.46|616.46|619.33|616.33|18
1608711830000|2020-12-23 08:23:50|619.32|616.32|619.4|616.4|619.4|616.4|619.27|616.27|25
1608711840000|2020-12-23 08:24:00|619.39|616.39|619.72|616.72|619.72|616.72|619.34|616.34|28
1608711850000|2020-12-23 08:24:10|619.73|616.73|619.63|616.63|619.73|616.73|619.53|616.53|23
1608711860000|2020-12-23 08:24:20|619.62|616.62|619.57|616.57|619.63|616.63|619.55|616.55|20
1608711870000|2020-12-23 08:24:30|619.52|616.52|619.54|616.54|619.61|616.61|619.46|616.46|29
1608711880000|2020-12-23 08:24:40|619.53|616.53|619.53|616.53|619.56|616.56|619.52|616.52|15
1608711890000|2020-12-23 08:24:50|619.52|616.52|619.56|616.56|619.56|616.56|619.52|616.52|18
1608711900000|2020-12-23 08:25:00|619.57|616.57|619.78|616.78|619.79|616.79|619.56|616.56|27
1608711910000|2020-12-23 08:25:10|619.77|616.77|619.57|616.57|619.78|616.78|619.56|616.56|22
1608711920000|2020-12-23 08:25:20|619.59|616.59|619.46|616.46|619.63|616.63|619.45|616.45|24
1608711930000|2020-12-23 08:25:30|619.47|616.47|619.23|616.23|619.47|616.47|619.23|616.23|27
1608711940000|2020-12-23 08:25:40|619.21|616.21|619.24|616.24|619.28|616.28|619.18|616.18|32
1608711950000|2020-12-23 08:25:50|619.26|616.26|619.17|616.17|619.3|616.3|619.17|616.17|31
1608711960000|2020-12-23 08:26:00|619.23|616.23|619.26|616.26|619.27|616.27|619.12|616.12|30
1608711970000|2020-12-23 08:26:10|619.25|616.25|619.22|616.22|619.26|616.26|619.21|616.21|22
1608711980000|2020-12-23 08:26:20|619.21|616.21|619.19|616.19|619.26|616.26|619.13|616.13|21
1608711990000|2020-12-23 08:26:30|619.18|616.18|619.04|616.04|619.26|616.26|619.02|616.02|20
1608712000000|2020-12-23 08:26:40|619.03|616.03|619.07|616.07|619.09|616.09|619.03|616.03|22
1608712010000|2020-12-23 08:26:50|619.06|616.06|619.11|616.11|619.11|616.11|619.05|616.05|14
1608712020000|2020-12-23 08:27:00|619.12|616.12|618.97|615.97|619.12|616.12|618.96|615.96|21
1608712030000|2020-12-23 08:27:10|618.95|615.95|618.89|615.89|618.99|615.99|618.83|615.83|20
1608712040000|2020-12-23 08:27:20|618.9|615.9|618.67|615.67|618.9|615.9|618.67|615.67|13
1608712050000|2020-12-23 08:27:30|618.62|615.62|618.71|615.71|618.71|615.71|618.6|615.6|28
1608712060000|2020-12-23 08:27:40|618.7|615.7|618.65|615.65|618.76|615.76|618.65|615.65|22
1608712070000|2020-12-23 08:27:50|618.67|615.67|618.95|615.95|618.96|615.96|618.64|615.64|19
1608712080000|2020-12-23 08:28:00|618.96|615.96|619.04|616.04|619.04|616.04|618.91|615.91|26
1608712090000|2020-12-23 08:28:10|619.03|616.03|619.32|616.32|619.32|616.32|619.03|616.03|23
1608712100000|2020-12-23 08:28:20|619.31|616.31|619.42|616.42|619.43|616.43|619.31|616.31|13
1608712110000|2020-12-23 08:28:30|619.41|616.41|619.48|616.48|619.48|616.48|619.33|616.33|23
1608712120000|2020-12-23 08:28:40|619.47|616.47|619.2|616.2|619.48|616.48|619.18|616.18|28
1608712130000|2020-12-23 08:28:50|619.21|616.21|619.19|616.19|619.23|616.23|619.18|616.18|19
1608712140000|2020-12-23 08:29:00|619.17|616.17|619.09|616.09|619.18|616.18|619.07|616.07|20
1608712150000|2020-12-23 08:29:10|619.08|616.08|619.24|616.24|619.27|616.27|619.08|616.08|20
1608712160000|2020-12-23 08:29:20|619.29|616.29|619.52|616.52|619.54|616.54|619.29|616.29|22
1608712170000|2020-12-23 08:29:30|619.53|616.53|619.82|616.82|619.91|616.91|619.53|616.53|23
1608712180000|2020-12-23 08:29:40|619.81|616.81|619.73|616.73|619.81|616.81|619.7|616.7|16
1608712190000|2020-12-23 08:29:50|619.7|616.7|619.8|616.8|619.82|616.82|619.67|616.67|21
1608712200000|2020-12-23 08:30:00|619.81|616.81|619.29|616.29|619.81|616.81|619.27|616.27|36
1608712210000|2020-12-23 08:30:10|619.3|616.3|619.34|616.34|619.34|616.34|619.27|616.27|27
1608712220000|2020-12-23 08:30:20|619.35|616.35|619.17|616.17|619.35|616.35|619.15|616.15|31
1608712230000|2020-12-23 08:30:30|619.18|616.18|619.4|616.4|619.51|616.51|619.18|616.18|22
1608712240000|2020-12-23 08:30:40|619.41|616.41|619.35|616.35|619.41|616.41|619.34|616.34|18
1608712250000|2020-12-23 08:30:50|619.34|616.34|619.24|616.24|619.35|616.35|619.2|616.2|21
1608712260000|2020-12-23 08:31:00|619.23|616.23|619.03|616.03|619.24|616.24|618.99|615.99|24
1608712270000|2020-12-23 08:31:10|619.05|616.05|619.06|616.06|619.07|616.07|619.03|616.03|18
1608712280000|2020-12-23 08:31:20|619.05|616.05|619.07|616.07|619.11|616.11|619.05|616.05|20
1608712290000|2020-12-23 08:31:30|619.09|616.09|619.14|616.14|619.18|616.18|619.08|616.08|22
1608712300000|2020-12-23 08:31:40|619.12|616.12|619.1|616.1|619.14|616.14|619.09|616.09|18
1608712310000|2020-12-23 08:31:50|618.98|615.98|619.05|616.05|619.07|616.07|618.98|615.98|22
1608712320000|2020-12-23 08:32:00|619.02|616.02|619.05|616.05|619.06|616.06|619.01|616.01|17
1608712330000|2020-12-23 08:32:10|618.99|615.99|618.96|615.96|618.99|615.99|618.95|615.95|15
1608712340000|2020-12-23 08:32:20|618.95|615.95|619.04|616.04|619.05|616.05|618.94|615.94|18
1608712350000|2020-12-23 08:32:30|619.05|616.05|619.02|616.02|619.08|616.08|618.96|615.96|24
1608712360000|2020-12-23 08:32:40|619.01|616.01|618.91|615.91|619.04|616.04|618.9|615.9|22
1608712370000|2020-12-23 08:32:50|618.89|615.89|618.85|615.85|618.91|615.91|618.82|615.82|18
1608712380000|2020-12-23 08:33:00|618.84|615.84|618.87|615.87|618.87|615.87|618.84|615.84|15
1608712390000|2020-12-23 08:33:10|618.85|615.85|618.95|615.95|618.95|615.95|618.8|615.8|26
1608712400000|2020-12-23 08:33:20|618.97|615.97|618.94|615.94|618.97|615.97|618.91|615.91|15
1608712410000|2020-12-23 08:33:30|618.92|615.92|618.86|615.86|618.93|615.93|618.84|615.84|23
1608712420000|2020-12-23 08:33:40|618.85|615.85|618.88|615.88|618.88|615.88|618.82|615.82|18
1608712430000|2020-12-23 08:33:50|618.95|615.95|618.88|615.88|618.95|615.95|618.88|615.88|12
1608712440000|2020-12-23 08:34:00|618.89|615.89|618.84|615.84|618.92|615.92|618.84|615.84|20
1608712450000|2020-12-23 08:34:10|618.83|615.83|618.89|615.89|618.9|615.9|618.83|615.83|12
1608712460000|2020-12-23 08:34:20|618.92|615.92|618.87|615.87|618.93|615.93|618.81|615.81|15
1608712470000|2020-12-23 08:34:30|618.86|615.86|618.78|615.78|618.88|615.88|618.76|615.76|17
1608712480000|2020-12-23 08:34:40|618.77|615.77|618.74|615.74|618.78|615.78|618.72|615.72|12
1608712490000|2020-12-23 08:34:50|618.75|615.75|618.86|615.86|618.86|615.86|618.73|615.73|10
1608712500000|2020-12-23 08:35:00|618.84|615.84|618.92|615.92|618.92|615.92|618.84|615.84|13
1608712510000|2020-12-23 08:35:10|619|616|619.14|616.14|619.15|616.15|619|616|17
1608712520000|2020-12-23 08:35:20|619.13|616.13|618.93|615.93|619.19|616.19|618.92|615.92|21
1608712530000|2020-12-23 08:35:30|618.9|615.9|618.87|615.87|618.91|615.91|618.85|615.85|16
1608712540000|2020-12-23 08:35:40|618.88|615.88|618.87|615.87|618.9|615.9|618.86|615.86|14
1608712550000|2020-12-23 08:35:50|618.86|615.86|618.9|615.9|618.91|615.91|618.78|615.78|14
1608712560000|2020-12-23 08:36:00|618.91|615.91|618.8|615.8|618.92|615.92|618.79|615.79|20
1608712570000|2020-12-23 08:36:10|618.79|615.79|618.72|615.72|618.8|615.8|618.7|615.7|23
1608712580000|2020-12-23 08:36:20|618.73|615.73|618.87|615.87|618.93|615.93|618.72|615.72|22
1608712590000|2020-12-23 08:36:30|618.81|615.81|618.76|615.76|618.82|615.82|618.76|615.76|23
1608712600000|2020-12-23 08:36:40|618.77|615.77|618.75|615.75|618.77|615.77|618.71|615.71|23
1608712610000|2020-12-23 08:36:50|618.72|615.72|618.71|615.71|618.75|615.75|618.7|615.7|22
1608712620000|2020-12-23 08:37:00|618.74|615.74|618.5|615.5|618.75|615.75|618.48|615.48|30
1608712630000|2020-12-23 08:37:10|618.49|615.49|618.43|615.43|618.49|615.49|618.42|615.42|14
1608712640000|2020-12-23 08:37:20|618.45|615.45|618.25|615.25|618.45|615.45|618.25|615.25|24
1608712650000|2020-12-23 08:37:30|618.23|615.23|618.09|615.09|618.25|615.25|618.03|615.03|28
1608712660000|2020-12-23 08:37:40|618.07|615.07|617.57|614.57|618.11|615.11|617.57|614.57|34
1608712670000|2020-12-23 08:37:50|617.64|614.64|617.6|614.6|617.67|614.67|617.58|614.58|19
1608712680000|2020-12-23 08:38:00|617.64|614.64|617.77|614.77|617.81|614.81|617.64|614.64|25
1608712690000|2020-12-23 08:38:10|617.76|614.76|617.65|614.65|617.8|614.8|617.61|614.61|34
1608712700000|2020-12-23 08:38:20|617.53|614.53|617.8|614.8|617.83|614.83|617.53|614.53|25
1608712710000|2020-12-23 08:38:30|617.79|614.79|617.86|614.86|617.86|614.86|617.79|614.79|20
1608712720000|2020-12-23 08:38:40|617.87|614.87|618|615|618.01|615.01|617.85|614.85|20
1608712730000|2020-12-23 08:38:50|618.01|615.01|618.19|615.19|618.19|615.19|618|615|17
1608712740000|2020-12-23 08:39:00|618.18|615.18|617.6|614.6|618.18|615.18|617.57|614.57|28
1608712750000|2020-12-23 08:39:10|617.61|614.61|617.61|614.61|617.62|614.62|617.5|614.5|30
1608712760000|2020-12-23 08:39:20|617.64|614.64|617.62|614.62|617.77|614.77|617.58|614.58|22
1608712770000|2020-12-23 08:39:30|617.63|614.63|617.51|614.51|617.71|614.71|617.5|614.5|26
1608712780000|2020-12-23 08:39:40|617.57|614.57|617.28|614.28|617.58|614.58|617.28|614.28|23
1608712790000|2020-12-23 08:39:50|617.32|614.32|616.81|613.81|617.32|614.32|616.8|613.8|30
1608712800000|2020-12-23 08:40:00|616.8|613.8|617.07|614.07|617.07|614.07|616.61|613.61|27
1608712810000|2020-12-23 08:40:10|617.08|614.08|617.08|614.08|617.3|614.3|617.06|614.06|28
1608712820000|2020-12-23 08:40:20|617.07|614.07|617.1|614.1|617.12|614.12|617.07|614.07|15
1608712830000|2020-12-23 08:40:30|617.09|614.09|616.66|613.66|617.1|614.1|616.58|613.58|25
1608712840000|2020-12-23 08:40:40|616.63|613.63|616.37|613.37|616.68|613.68|616.37|613.37|25
1608712850000|2020-12-23 08:40:50|616.45|613.45|616.03|613.03|616.45|613.45|616.03|613.03|24
1608712860000|2020-12-23 08:41:00|616.02|613.02|616.08|613.08|616.26|613.26|616.02|613.02|33
1608712870000|2020-12-23 08:41:10|616.06|613.06|616.41|613.41|616.5|613.5|616.03|613.03|27
1608712880000|2020-12-23 08:41:20|616.4|613.4|616.37|613.37|616.41|613.41|616.35|613.35|20
1608712890000|2020-12-23 08:41:30|616.36|613.36|616.35|613.35|616.52|613.52|616.35|613.35|25
1608712900000|2020-12-23 08:41:40|616.38|613.38|616.51|613.51|616.53|613.53|616.35|613.35|20
1608712910000|2020-12-23 08:41:50|616.5|613.5|616.25|613.25|616.5|613.5|616.24|613.24|26
1608712920000|2020-12-23 08:42:00|616.23|613.23|615.93|612.93|616.23|613.23|615.93|612.93|26
1608712930000|2020-12-23 08:42:10|615.91|612.91|615.88|612.88|616.01|613.01|615.84|612.84|22
1608712940000|2020-12-23 08:42:20|615.87|612.87|615.81|612.81|616.04|613.04|615.81|612.81|23
1608712950000|2020-12-23 08:42:30|615.82|612.82|615.6|612.6|615.96|612.96|615.6|612.6|22
1608712960000|2020-12-23 08:42:40|615.61|612.61|615.68|612.68|615.72|612.72|615.58|612.58|18
1608712970000|2020-12-23 08:42:50|615.71|612.71|615.64|612.64|615.71|612.71|615.57|612.57|21
1608712980000|2020-12-23 08:43:00|615.63|612.63|615.8|612.8|615.89|612.89|615.63|612.63|26
1608712990000|2020-12-23 08:43:10|615.79|612.79|615.55|612.55|615.82|612.82|615.53|612.53|24
1608713000000|2020-12-23 08:43:20|615.45|612.45|614.56|611.56|615.45|612.45|614.53|611.53|33
1608713010000|2020-12-23 08:43:30|614.54|611.54|614.9|611.9|614.93|611.93|614.53|611.53|25
1608713020000|2020-12-23 08:43:40|614.93|611.93|614.92|611.92|614.94|611.94|614.81|611.81|21
1608713030000|2020-12-23 08:43:50|614.91|611.91|614.93|611.93|615.13|612.13|614.91|611.91|33
1608713040000|2020-12-23 08:44:00|614.94|611.94|615.15|612.15|615.15|612.15|614.91|611.91|28
1608713050000|2020-12-23 08:44:10|615.12|612.12|615|612|615.12|612.12|615|612|31
1608713060000|2020-12-23 08:44:20|615.02|612.02|614.77|611.77|615.03|612.03|614.75|611.75|20
1608713070000|2020-12-23 08:44:30|614.8|611.8|614.55|611.55|614.85|611.85|614.33|611.33|35
1608713080000|2020-12-23 08:44:40|614.53|611.53|615.06|612.06|615.1|612.1|614.53|611.53|27
1608713090000|2020-12-23 08:44:50|615.02|612.02|615.3|612.3|615.41|612.41|614.99|611.99|30
1608713100000|2020-12-23 08:45:00|615.29|612.29|614.87|611.87|615.29|612.29|614.87|611.87|24
1608713110000|2020-12-23 08:45:10|614.83|611.83|615.03|612.03|615.11|612.11|614.81|611.81|29
1608713120000|2020-12-23 08:45:20|615.02|612.02|615.08|612.08|615.09|612.09|614.98|611.98|27
1608713130000|2020-12-23 08:45:30|615.1|612.1|615|612|615.12|612.12|614.72|611.72|25
1608713140000|2020-12-23 08:45:40|615.06|612.06|615.15|612.15|615.22|612.22|615.05|612.05|26
1608713150000|2020-12-23 08:45:50|615.16|612.16|615.12|612.12|615.16|612.16|615|612|22
1608713160000|2020-12-23 08:46:00|615.1|612.1|615.11|612.11|615.3|612.3|615.1|612.1|25
1608713170000|2020-12-23 08:46:10|615.09|612.09|615.28|612.28|615.3|612.3|615.09|612.09|23
1608713180000|2020-12-23 08:46:20|615.29|612.29|615.28|612.28|615.29|612.29|615.19|612.19|8
1608713190000|2020-12-23 08:46:30|615.29|612.29|615.19|612.19|615.29|612.29|615.19|612.19|22
1608713200000|2020-12-23 08:46:40|615.12|612.12|615.21|612.21|615.25|612.25|615.08|612.08|25
1608713210000|2020-12-23 08:46:50|615.23|612.23|615.31|612.31|615.31|612.31|615.18|612.18|22
1608713220000|2020-12-23 08:47:00|615.3|612.3|615.24|612.24|615.3|612.3|615.1|612.1|14
1608713230000|2020-12-23 08:47:10|615.25|612.25|615.17|612.17|615.25|612.25|615.16|612.16|20
1608713240000|2020-12-23 08:47:20|615.18|612.18|615.3|612.3|615.33|612.33|615.17|612.17|20
1608713250000|2020-12-23 08:47:30|615.29|612.29|615.39|612.39|615.39|612.39|615.28|612.28|28
1608713260000|2020-12-23 08:47:40|615.45|612.45|615.14|612.14|615.45|612.45|615.14|612.14|24
1608713270000|2020-12-23 08:47:50|615.1|612.1|614.82|611.82|615.1|612.1|614.74|611.74|34
1608713280000|2020-12-23 08:48:00|614.8|611.8|614.64|611.64|614.84|611.84|614.57|611.57|23
1608713290000|2020-12-23 08:48:10|614.63|611.63|614.71|611.71|614.73|611.73|614.61|611.61|28
1608713300000|2020-12-23 08:48:20|614.72|611.72|614.7|611.7|614.96|611.96|614.6|611.6|34
1608713310000|2020-12-23 08:48:30|614.71|611.71|614.44|611.44|614.72|611.72|614.44|611.44|26
1608713320000|2020-12-23 08:48:40|614.43|611.43|614.56|611.56|614.6|611.6|614.43|611.43|34
1608713330000|2020-12-23 08:48:50|614.55|611.55|614.48|611.48|614.59|611.59|614.48|611.48|25
1608713340000|2020-12-23 08:49:00|614.5|611.5|614.52|611.52|614.55|611.55|614.45|611.45|27
1608713350000|2020-12-23 08:49:10|614.53|611.53|614.8|611.8|614.83|611.83|614.53|611.53|22
1608713360000|2020-12-23 08:49:20|614.84|611.84|614.73|611.73|614.84|611.84|614.65|611.65|28
1608713370000|2020-12-23 08:49:30|614.72|611.72|614.64|611.64|614.75|611.75|614.63|611.63|21
1608713380000|2020-12-23 08:49:40|614.63|611.63|614.51|611.51|614.64|611.64|614.45|611.45|14
1608713390000|2020-12-23 08:49:50|614.49|611.49|614.53|611.53|614.58|611.58|614.44|611.44|27
1608713400000|2020-12-23 08:50:00|614.44|611.44|614.17|611.17|614.44|611.44|614.17|611.17|21
1608713410000|2020-12-23 08:50:10|614.16|611.16|613.65|610.65|614.17|611.17|613.62|610.62|22
1608713420000|2020-12-23 08:50:20|613.69|610.69|613.48|610.48|613.76|610.76|613.42|610.42|30
1608713430000|2020-12-23 08:50:30|613.49|610.49|613.2|610.2|613.5|610.5|613.09|610.09|23
1608713440000|2020-12-23 08:50:40|613.19|610.19|613.38|610.38|613.38|610.38|613.05|610.05|29
1608713450000|2020-12-23 08:50:50|613.37|610.37|613.86|610.86|613.86|610.86|613.37|610.37|29
1608713460000|2020-12-23 08:51:00|613.85|610.85|613.88|610.88|613.95|610.95|613.76|610.76|27
1608713470000|2020-12-23 08:51:10|613.92|610.92|614.04|611.04|614.05|611.05|613.92|610.92|16
1608713480000|2020-12-23 08:51:20|614.06|611.06|613.95|610.95|614.09|611.09|613.95|610.95|23
1608713490000|2020-12-23 08:51:30|613.93|610.93|614|611|614.13|611.13|613.9|610.9|31
1608713500000|2020-12-23 08:51:40|613.97|610.97|613.93|610.93|614.02|611.02|613.92|610.92|20
1608713510000|2020-12-23 08:51:50|613.97|610.97|614.09|611.09|614.12|611.12|613.92|610.92|26
1608713520000|2020-12-23 08:52:00|614.04|611.04|613.99|610.99|614.05|611.05|613.97|610.97|25
1608713530000|2020-12-23 08:52:10|614|611|614|611|614.09|611.09|613.97|610.97|26
1608713540000|2020-12-23 08:52:20|614.02|611.02|614.31|611.31|614.31|611.31|614.02|611.02|22
1608713550000|2020-12-23 08:52:30|614.3|611.3|614.25|611.25|614.43|611.43|614.25|611.25|15
1608713560000|2020-12-23 08:52:40|614.18|611.18|614.28|611.28|614.31|611.31|614.17|611.17|26
1608713570000|2020-12-23 08:52:50|614.27|611.27|614.33|611.33|614.34|611.34|614.26|611.26|12
1608713580000|2020-12-23 08:53:00|614.31|611.31|614.59|611.59|614.6|611.6|614.31|611.31|17
1608713590000|2020-12-23 08:53:10|614.61|611.61|614.71|611.71|614.71|611.71|614.59|611.59|13
1608713600000|2020-12-23 08:53:20|614.73|611.73|615.07|612.07|615.07|612.07|614.71|611.71|18
1608713610000|2020-12-23 08:53:30|615.08|612.08|615.04|612.04|615.11|612.11|614.98|611.98|27
1608713620000|2020-12-23 08:53:40|615.08|612.08|615.18|612.18|615.25|612.25|615.08|612.08|19
1608713630000|2020-12-23 08:53:50|615.19|612.19|614.81|611.81|615.19|612.19|614.79|611.79|22
1608713640000|2020-12-23 08:54:00|614.78|611.78|614.68|611.68|614.84|611.84|614.66|611.66|24
1608713650000|2020-12-23 08:54:10|614.63|611.63|614.24|611.24|614.75|611.75|614.24|611.24|33
1608713660000|2020-12-23 08:54:20|614.23|611.23|614.59|611.59|614.72|611.72|614.23|611.23|31
1608713670000|2020-12-23 08:54:30|614.58|611.58|614.56|611.56|614.59|611.59|614.44|611.44|23
1608713680000|2020-12-23 08:54:40|614.55|611.55|614.65|611.65|614.66|611.66|614.55|611.55|15
1608713690000|2020-12-23 08:54:50|614.61|611.61|614.81|611.81|614.81|611.81|614.6|611.6|14
1608713700000|2020-12-23 08:55:00|614.86|611.86|614.79|611.79|614.94|611.94|614.75|611.75|26
1608713710000|2020-12-23 08:55:10|614.8|611.8|614.81|611.81|614.81|611.81|614.75|611.75|8
1608713720000|2020-12-23 08:55:20|614.82|611.82|614.83|611.83|614.87|611.87|614.77|611.77|13
1608713730000|2020-12-23 08:55:30|614.82|611.82|614.57|611.57|614.84|611.84|614.5|611.5|26
1608713740000|2020-12-23 08:55:40|614.52|611.52|614.5|611.5|614.59|611.59|614.44|611.44|15
1608713750000|2020-12-23 08:55:50|614.52|611.52|614.53|611.53|614.56|611.56|614.52|611.52|13
1608713760000|2020-12-23 08:56:00|614.54|611.54|614.41|611.41|614.54|611.54|614.33|611.33|24
1608713770000|2020-12-23 08:56:10|614.36|611.36|614.4|611.4|614.41|611.41|614.32|611.32|14
1608713780000|2020-12-23 08:56:20|614.39|611.39|614.14|611.14|614.39|611.39|614.14|611.14|19
1608713790000|2020-12-23 08:56:30|614.18|611.18|614.1|611.1|614.2|611.2|614.1|611.1|8
1608713800000|2020-12-23 08:56:40|614.09|611.09|613.68|610.68|614.13|611.13|613.58|610.58|24
1608713810000|2020-12-23 08:56:50|613.74|610.74|613.47|610.47|613.8|610.8|613.46|610.46|29
1608713820000|2020-12-23 08:57:00|613.55|610.55|613.55|610.55|613.66|610.66|613.22|610.22|23
1608713830000|2020-12-23 08:57:10|613.48|610.48|613.14|610.14|613.57|610.57|613.02|610.02|27
1608713840000|2020-12-23 08:57:20|613.1|610.1|612.65|609.65|613.1|610.1|612.54|609.54|26
1608713850000|2020-12-23 08:57:30|612.64|609.64|613.05|610.05|613.05|610.05|612.59|609.59|26
1608713860000|2020-12-23 08:57:40|613.03|610.03|612.83|609.83|613.04|610.04|612.8|609.8|24
1608713870000|2020-12-23 08:57:50|612.79|609.79|613.12|610.12|613.12|610.12|612.67|609.67|28
1608713880000|2020-12-23 08:58:00|613.09|610.09|613.2|610.2|613.22|610.22|613.08|610.08|25
1608713890000|2020-12-23 08:58:10|613.22|610.22|612.86|609.86|613.22|610.22|612.86|609.86|31
1608713900000|2020-12-23 08:58:20|612.83|609.83|612.87|609.87|612.94|609.94|612.68|609.68|31
1608713910000|2020-12-23 08:58:30|612.85|609.85|613.37|610.37|613.37|610.37|612.85|609.85|28
1608713920000|2020-12-23 08:58:40|613.36|610.36|613.32|610.32|613.39|610.39|613.3|610.3|21
1608713930000|2020-12-23 08:58:50|613.31|610.31|613.52|610.52|613.53|610.53|613.31|610.31|16
1608713940000|2020-12-23 08:59:00|613.53|610.53|613.52|610.52|613.58|610.58|613.48|610.48|23
1608713950000|2020-12-23 08:59:10|613.51|610.51|613.46|610.46|613.54|610.54|613.41|610.41|29
1608713960000|2020-12-23 08:59:20|613.43|610.43|613.75|610.75|613.76|610.76|613.4|610.4|30
1608713970000|2020-12-23 08:59:30|613.73|610.73|613.88|610.88|613.88|610.88|613.69|610.69|25
1608713980000|2020-12-23 08:59:40|613.9|610.9|613.91|610.91|613.91|610.91|613.86|610.86|9
1608713990000|2020-12-23 08:59:50|613.9|610.9|613.85|610.85|613.91|610.91|613.83|610.83|15
1608714000000|2020-12-23 09:00:00|613.83|610.83|613.5|610.5|613.85|610.85|613.5|610.5|23
1608714010000|2020-12-23 09:00:10|613.46|610.46|612.93|609.93|613.46|610.46|612.93|609.93|32
1608714020000|2020-12-23 09:00:20|612.95|609.95|612.83|609.83|612.99|609.99|612.82|609.82|32
1608714030000|2020-12-23 09:00:30|612.87|609.87|612.48|609.48|612.89|609.89|612.44|609.44|22
1608714040000|2020-12-23 09:00:40|612.49|609.49|612.34|609.34|612.49|609.49|612.3|609.3|30
1608714050000|2020-12-23 09:00:50|612.35|609.35|612.35|609.35|612.4|609.4|612.18|609.18|27
1608714060000|2020-12-23 09:01:00|612.37|609.37|612.31|609.31|612.4|609.4|612.13|609.13|31
1608714070000|2020-12-23 09:01:10|612.33|609.33|612.44|609.44|612.53|609.53|612.33|609.33|21
1608714080000|2020-12-23 09:01:20|612.47|609.47|612.41|609.41|612.47|609.47|612.32|609.32|28
1608714090000|2020-12-23 09:01:30|612.4|609.4|612.25|609.25|612.4|609.4|612.25|609.25|24
1608714100000|2020-12-23 09:01:40|612.26|609.26|612.4|609.4|612.5|609.5|612.26|609.26|25
1608714110000|2020-12-23 09:01:50|612.38|609.38|612.61|609.61|612.65|609.65|612.38|609.38|22
1608714120000|2020-12-23 09:02:00|612.6|609.6|612.93|609.93|613|610|612.6|609.6|22
1608714130000|2020-12-23 09:02:10|612.92|609.92|613.03|610.03|613.06|610.06|612.77|609.77|29
1608714140000|2020-12-23 09:02:20|613.04|610.04|612.96|609.96|613.06|610.06|612.91|609.91|30
1608714150000|2020-12-23 09:02:30|612.94|609.94|613.14|610.14|613.16|610.16|612.93|609.93|26
1608714160000|2020-12-23 09:02:40|613.15|610.15|613.16|610.16|613.17|610.17|613.1|610.1|10
1608714170000|2020-12-23 09:02:50|613.14|610.14|613.07|610.07|613.16|610.16|613|610|23
1608714180000|2020-12-23 09:03:00|613.06|610.06|613.43|610.43|613.43|610.43|612.95|609.95|24
1608714190000|2020-12-23 09:03:10|613.46|610.46|613.62|610.62|613.65|610.65|613.46|610.46|19
1608714200000|2020-12-23 09:03:20|613.63|610.63|613.69|610.69|613.73|610.73|613.53|610.53|28
1608714210000|2020-12-23 09:03:30|613.7|610.7|613.66|610.66|613.71|610.71|613.63|610.63|25
1608714220000|2020-12-23 09:03:40|613.67|610.67|613.62|610.62|613.75|610.75|613.57|610.57|20
1608714230000|2020-12-23 09:03:50|613.61|610.61|614.04|611.04|614.1|611.1|613.61|610.61|23
1608714240000|2020-12-23 09:04:00|614.05|611.05|614.46|611.46|614.46|611.46|614.05|611.05|28
1608714250000|2020-12-23 09:04:10|614.49|611.49|614.66|611.66|614.69|611.69|614.49|611.49|30
1608714260000|2020-12-23 09:04:20|614.64|611.64|614.53|611.53|614.67|611.67|614.5|611.5|25
1608714270000|2020-12-23 09:04:30|614.52|611.52|614.5|611.5|614.56|611.56|614.47|611.47|17
1608714280000|2020-12-23 09:04:40|614.49|611.49|614.53|611.53|614.61|611.61|614.44|611.44|23
1608714290000|2020-12-23 09:04:50|614.52|611.52|614.71|611.71|614.71|611.71|614.48|611.48|25
1608714300000|2020-12-23 09:05:00|614.72|611.72|614.61|611.61|614.72|611.72|614.59|611.59|16
1608714310000|2020-12-23 09:05:10|614.66|611.66|614.7|611.7|614.71|611.71|614.61|611.61|23
1608714320000|2020-12-23 09:05:20|614.69|611.69|614.68|611.68|614.69|611.69|614.67|611.67|13
1608714330000|2020-12-23 09:05:30|614.65|611.65|614.32|611.32|614.66|611.66|614.29|611.29|25
1608714340000|2020-12-23 09:05:40|614.33|611.33|614.31|611.31|614.38|611.38|614.29|611.29|18
1608714350000|2020-12-23 09:05:50|614.33|611.33|614.52|611.52|614.52|611.52|614.33|611.33|18
1608714360000|2020-12-23 09:06:00|614.5|611.5|614.52|611.52|614.53|611.53|614.49|611.49|16
1608714370000|2020-12-23 09:06:10|614.51|611.51|614.42|611.42|614.56|611.56|614.42|611.42|25
1608714380000|2020-12-23 09:06:20|614.41|611.41|614.52|611.52|614.52|611.52|614.36|611.36|18
1608714390000|2020-12-23 09:06:30|614.5|611.5|614.66|611.66|614.66|611.66|614.5|611.5|20
1608714400000|2020-12-23 09:06:40|614.65|611.65|614.57|611.57|614.68|611.68|614.56|611.56|23
1608714410000|2020-12-23 09:06:50|614.54|611.54|614.72|611.72|614.75|611.75|614.54|611.54|23
1608714420000|2020-12-23 09:07:00|614.73|611.73|614.65|611.65|614.74|611.74|614.52|611.52|28
1608714430000|2020-12-23 09:07:10|614.64|611.64|614.8|611.8|614.8|611.8|614.62|611.62|22
1608714440000|2020-12-23 09:07:20|614.79|611.79|614.8|611.8|614.8|611.8|614.74|611.74|30
1608714450000|2020-12-23 09:07:30|614.83|611.83|615.02|612.02|615.06|612.06|614.83|611.83|17
1608714460000|2020-12-23 09:07:40|615.01|612.01|615.17|612.17|615.21|612.21|615.01|612.01|18
1608714470000|2020-12-23 09:07:50|615.23|612.23|615.3|612.3|615.32|612.32|615.21|612.21|18
1608714480000|2020-12-23 09:08:00|615.31|612.31|615.19|612.19|615.31|612.31|615.18|612.18|28
1608714490000|2020-12-23 09:08:10|615.24|612.24|615.18|612.18|615.24|612.24|615.17|612.17|26
1608714500000|2020-12-23 09:08:20|615.17|612.17|615.11|612.11|615.17|612.17|615.1|612.1|25
1608714510000|2020-12-23 09:08:30|615.12|612.12|615.26|612.26|615.28|612.28|615.11|612.11|21
1608714520000|2020-12-23 09:08:40|615.25|612.25|615.24|612.24|615.26|612.26|615.2|612.2|21
1608714530000|2020-12-23 09:08:50|615.23|612.23|615.19|612.19|615.23|612.23|615.18|612.18|23
1608714540000|2020-12-23 09:09:00|615.2|612.2|615.55|612.55|615.55|612.55|615.19|612.19|30
1608714550000|2020-12-23 09:09:10|615.58|612.58|615.81|612.81|615.86|612.86|615.58|612.58|20
1608714560000|2020-12-23 09:09:20|615.82|612.82|615.92|612.92|615.92|612.92|615.8|612.8|19
1608714570000|2020-12-23 09:09:30|615.91|612.91|615.68|612.68|615.94|612.94|615.68|612.68|24
1608714580000|2020-12-23 09:09:40|615.69|612.69|615.37|612.37|615.69|612.69|615.36|612.36|20
1608714590000|2020-12-23 09:09:50|615.38|612.38|615.13|612.13|615.38|612.38|615.06|612.06|27
1608714600000|2020-12-23 09:10:00|615.14|612.14|615.06|612.06|615.15|612.15|615.04|612.04|30
1608714610000|2020-12-23 09:10:10|615.04|612.04|615.02|612.02|615.1|612.1|614.99|611.99|24
1608714620000|2020-12-23 09:10:20|615.03|612.03|614.74|611.74|615.03|612.03|614.69|611.69|26
1608714630000|2020-12-23 09:10:30|614.69|611.69|614.65|611.65|614.73|611.73|614.59|611.59|24
1608714640000|2020-12-23 09:10:40|614.67|611.67|614.74|611.74|614.83|611.83|614.52|611.52|26
1608714650000|2020-12-23 09:10:50|614.73|611.73|613.76|610.76|614.73|611.73|613.63|610.63|32
1608714660000|2020-12-23 09:11:00|613.77|610.77|614.09|611.09|614.09|611.09|613.77|610.77|25
1608714670000|2020-12-23 09:11:10|614.05|611.05|614.18|611.18|614.31|611.31|614.05|611.05|31
1608714680000|2020-12-23 09:11:20|614.16|611.16|614.23|611.23|614.23|611.23|614.08|611.08|21
1608714690000|2020-12-23 09:11:30|614.21|611.21|614.35|611.35|614.36|611.36|614.21|611.21|31
1608714700000|2020-12-23 09:11:40|614.36|611.36|614.29|611.29|614.36|611.36|614.19|611.19|24
1608714710000|2020-12-23 09:11:50|614.31|611.31|614.39|611.39|614.39|611.39|614.23|611.23|31
1608714720000|2020-12-23 09:12:00|614.4|611.4|614.46|611.46|614.46|611.46|614.36|611.36|22
1608714730000|2020-12-23 09:12:10|614.45|611.45|614.79|611.79|614.79|611.79|614.4|611.4|26
1608714740000|2020-12-23 09:12:20|614.77|611.77|614.6|611.6|614.8|611.8|614.6|611.6|14
1608714750000|2020-12-23 09:12:30|614.58|611.58|614.6|611.6|614.7|611.7|614.58|611.58|24
1608714760000|2020-12-23 09:12:40|614.62|611.62|614.64|611.64|614.71|611.71|614.62|611.62|23
1608714770000|2020-12-23 09:12:50|614.63|611.63|614.63|611.63|614.68|611.68|614.61|611.61|26
1608714780000|2020-12-23 09:13:00|614.62|611.62|614.2|611.2|614.62|611.62|614.19|611.19|27
1608714790000|2020-12-23 09:13:10|614.19|611.19|614.16|611.16|614.19|611.19|614.16|611.16|12
1608714800000|2020-12-23 09:13:20|614.15|611.15|614.24|611.24|614.32|611.32|614.15|611.15|15
1608714810000|2020-12-23 09:13:30|614.22|611.22|614.4|611.4|614.41|611.41|614.21|611.21|20
1608714820000|2020-12-23 09:13:40|614.42|611.42|614.49|611.49|614.59|611.59|614.42|611.42|26
1608714830000|2020-12-23 09:13:50|614.5|611.5|614.55|611.55|614.67|611.67|614.48|611.48|32
1608714840000|2020-12-23 09:14:00|614.57|611.57|614.62|611.62|614.62|611.62|614.49|611.49|33
1608714850000|2020-12-23 09:14:10|614.6|611.6|614.65|611.65|614.69|611.69|614.55|611.55|24
1608714860000|2020-12-23 09:14:20|614.64|611.64|614.58|611.58|614.64|611.64|614.56|611.56|14
1608714870000|2020-12-23 09:14:30|614.54|611.54|614.27|611.27|614.54|611.54|614.27|611.27|17
1608714880000|2020-12-23 09:14:40|614.28|611.28|614.67|611.67|614.67|611.67|614.25|611.25|23
1608714890000|2020-12-23 09:14:50|614.65|611.65|614.5|611.5|614.71|611.71|614.46|611.46|28
1608714900000|2020-12-23 09:15:00|614.48|611.48|614.39|611.39|614.5|611.5|614.39|611.39|24
1608714910000|2020-12-23 09:15:10|614.41|611.41|614.3|611.3|614.43|611.43|614.29|611.29|25
1608714920000|2020-12-23 09:15:20|614.31|611.31|614.31|611.31|614.48|611.48|614.3|611.3|28
1608714930000|2020-12-23 09:15:30|614.32|611.32|614.19|611.19|614.35|611.35|614.17|611.17|24
1608714940000|2020-12-23 09:15:40|614.18|611.18|614.08|611.08|614.18|611.18|614.07|611.07|19
1608714950000|2020-12-23 09:15:50|614.09|611.09|613.95|610.95|614.1|611.1|613.87|610.87|26
1608714960000|2020-12-23 09:16:00|613.89|610.89|613.97|610.97|614.02|611.02|613.89|610.89|34
1608714970000|2020-12-23 09:16:10|613.98|610.98|613.99|610.99|614|611|613.88|610.88|25
1608714980000|2020-12-23 09:16:20|613.96|610.96|613.92|610.92|614.05|611.05|613.86|610.86|30
1608714990000|2020-12-23 09:16:30|613.91|610.91|613.98|610.98|614|611|613.7|610.7|30
1608715000000|2020-12-23 09:16:40|613.97|610.97|614.03|611.03|614.06|611.06|613.97|610.97|17
1608715010000|2020-12-23 09:16:50|614.04|611.04|614.51|611.51|614.52|611.52|614.04|611.04|28
1608715020000|2020-12-23 09:17:00|614.52|611.52|614.46|611.46|614.55|611.55|614.45|611.45|23
1608715030000|2020-12-23 09:17:10|614.48|611.48|614.47|611.47|614.48|611.48|614.45|611.45|22
1608715040000|2020-12-23 09:17:20|614.48|611.48|614.29|611.29|614.48|611.48|614.29|611.29|25
1608715050000|2020-12-23 09:17:30|614.27|611.27|614.42|611.42|614.42|611.42|614.27|611.27|19
1608715060000|2020-12-23 09:17:40|614.41|611.41|614.55|611.55|614.6|611.6|614.41|611.41|22
1608715070000|2020-12-23 09:17:50|614.56|611.56|614.47|611.47|614.56|611.56|614.44|611.44|18
1608715080000|2020-12-23 09:18:00|614.46|611.46|614.46|611.46|614.53|611.53|614.46|611.46|15
1608715090000|2020-12-23 09:18:10|614.47|611.47|614.47|611.47|614.49|611.49|614.45|611.45|22
1608715100000|2020-12-23 09:18:20|614.45|611.45|614.45|611.45|614.5|611.5|614.42|611.42|24
1608715110000|2020-12-23 09:18:30|614.46|611.46|614.61|611.61|614.61|611.61|614.46|611.46|19
1608715120000|2020-12-23 09:18:40|614.69|611.69|614.67|611.67|614.69|611.69|614.66|611.66|5
1608715130000|2020-12-23 09:18:50|614.68|611.68|614.77|611.77|614.77|611.77|614.67|611.67|4
1608715140000|2020-12-23 09:19:00|614.76|611.76|614.78|611.78|614.8|611.8|614.75|611.75|18
1608715150000|2020-12-23 09:19:10|614.77|611.77|614.49|611.49|614.78|611.78|614.49|611.49|24
1608715160000|2020-12-23 09:19:20|614.48|611.48|614.44|611.44|614.51|611.51|614.43|611.43|23
1608715170000|2020-12-23 09:19:30|614.45|611.45|614.45|611.45|614.49|611.49|614.43|611.43|21
1608715180000|2020-12-23 09:19:40|614.47|611.47|614.47|611.47|614.5|611.5|614.44|611.44|20
1608715190000|2020-12-23 09:19:50|614.45|611.45|614.45|611.45|614.49|611.49|614.39|611.39|30
1608715200000|2020-12-23 09:20:00|614.44|611.44|614.32|611.32|614.47|611.47|614.32|611.32|26
1608715210000|2020-12-23 09:20:10|614.31|611.31|613.85|610.85|614.31|611.31|613.84|610.84|20
1608715220000|2020-12-23 09:20:20|613.87|610.87|613.86|610.86|613.87|610.87|613.72|610.72|30
1608715230000|2020-12-23 09:20:30|613.87|610.87|613.86|610.86|613.88|610.88|613.84|610.84|17
1608715240000|2020-12-23 09:20:40|613.85|610.85|613.75|610.75|613.87|610.87|613.72|610.72|32
1608715250000|2020-12-23 09:20:50|613.71|610.71|613.31|610.31|613.77|610.77|613.31|610.31|28
1608715260000|2020-12-23 09:21:00|613.32|610.32|612.91|609.91|613.37|610.37|612.75|609.75|28
1608715270000|2020-12-23 09:21:10|612.83|609.83|612.85|609.85|612.9|609.9|612.81|609.81|30
1608715280000|2020-12-23 09:21:20|612.86|609.86|612.74|609.74|613|610|612.68|609.68|32
1608715290000|2020-12-23 09:21:30|612.73|609.73|612.49|609.49|612.73|609.73|612.48|609.48|17
1608715300000|2020-12-23 09:21:40|612.48|609.48|612.34|609.34|612.48|609.48|612.34|609.34|25
1608715310000|2020-12-23 09:21:50|612.36|609.36|612.51|609.51|612.51|609.51|612.32|609.32|27
1608715320000|2020-12-23 09:22:00|612.52|609.52|612.44|609.44|612.56|609.56|612.43|609.43|32
1608715330000|2020-12-23 09:22:10|612.45|609.45|612.49|609.49|612.49|609.49|612.41|609.41|26
1608715340000|2020-12-23 09:22:20|612.48|609.48|612.35|609.35|612.48|609.48|612.34|609.34|26
1608715350000|2020-12-23 09:22:30|612.34|609.34|612.27|609.27|612.38|609.38|612.27|609.27|25
1608715360000|2020-12-23 09:22:40|612.25|609.25|611.99|608.99|612.27|609.27|611.99|608.99|23
1608715370000|2020-12-23 09:22:50|611.98|608.98|611.98|608.98|612.09|609.09|611.9|608.9|21
1608715380000|2020-12-23 09:23:00|611.83|608.83|611.61|608.61|611.83|608.83|611.61|608.61|22
1608715390000|2020-12-23 09:23:10|611.62|608.62|611.68|608.68|611.76|608.76|611.56|608.56|27
1608715400000|2020-12-23 09:23:20|611.67|608.67|611.61|608.61|611.67|608.67|611.58|608.58|25
1608715410000|2020-12-23 09:23:30|611.59|608.59|611.29|608.29|611.59|608.59|611.29|608.29|17
1608715420000|2020-12-23 09:23:40|611.3|608.3|610.86|607.86|611.33|608.33|610.86|607.86|25
1608715430000|2020-12-23 09:23:50|610.85|607.85|610.75|607.75|610.85|607.85|610.47|607.47|27
1608715440000|2020-12-23 09:24:00|610.77|607.77|611.53|608.53|611.53|608.53|610.77|607.77|32
1608715450000|2020-12-23 09:24:10|611.52|608.52|611.64|608.64|611.67|608.67|611.52|608.52|16
1608715460000|2020-12-23 09:24:20|611.6|608.6|612.03|609.03|612.06|609.06|611.45|608.45|23
1608715470000|2020-12-23 09:24:30|612.02|609.02|612.24|609.24|612.35|609.35|612.02|609.02|30
1608715480000|2020-12-23 09:24:40|612.21|609.21|612.57|609.57|612.64|609.64|612.21|609.21|28
1608715490000|2020-12-23 09:24:50|612.55|609.55|612.47|609.47|612.6|609.6|612.37|609.37|29
1608715500000|2020-12-23 09:25:00|612.48|609.48|612.19|609.19|612.48|609.48|612.14|609.14|25
1608715510000|2020-12-23 09:25:10|612.2|609.2|612.26|609.26|612.27|609.27|612.19|609.19|29
1608715520000|2020-12-23 09:25:20|612.25|609.25|612.62|609.62|612.63|609.63|612.25|609.25|26
1608715530000|2020-12-23 09:25:30|612.61|609.61|612.64|609.64|612.65|609.65|612.53|609.53|25
1608715540000|2020-12-23 09:25:40|612.63|609.63|612.55|609.55|612.63|609.63|612.55|609.55|15
1608715550000|2020-12-23 09:25:50|612.54|609.54|612.42|609.42|612.59|609.59|612.4|609.4|23
1608715560000|2020-12-23 09:26:00|612.43|609.43|612.41|609.41|612.43|609.43|612.27|609.27|19
1608715570000|2020-12-23 09:26:10|612.44|609.44|612.52|609.52|612.52|609.52|612.44|609.44|13
1608715580000|2020-12-23 09:26:20|612.51|609.51|612.12|609.12|612.51|609.51|612.01|609.01|32
1608715590000|2020-12-23 09:26:30|612.13|609.13|612.16|609.16|612.19|609.19|612.12|609.12|17
1608715600000|2020-12-23 09:26:40|612.15|609.15|612.17|609.17|612.17|609.17|612.06|609.06|19
1608715610000|2020-12-23 09:26:50|612.18|609.18|612.14|609.14|612.18|609.18|612.12|609.12|17
1608715620000|2020-12-23 09:27:00|612.15|609.15|612.03|609.03|612.15|609.15|612|609|22
1608715630000|2020-12-23 09:27:10|612.04|609.04|612.04|609.04|612.12|609.12|611.99|608.99|29
1608715640000|2020-12-23 09:27:20|612.06|609.06|612.05|609.05|612.08|609.08|612.03|609.03|13
1608715650000|2020-12-23 09:27:30|612.04|609.04|611.97|608.97|612.04|609.04|611.97|608.97|16
1608715660000|2020-12-23 09:27:40|611.98|608.98|612.01|609.01|612.05|609.05|611.98|608.98|22
1608715670000|2020-12-23 09:27:50|612.02|609.02|612.02|609.02|612.02|609.02|612|609|15
1608715680000|2020-12-23 09:28:00|611.99|608.99|611.76|608.76|612.02|609.02|611.71|608.71|25
1608715690000|2020-12-23 09:28:10|611.68|608.68|611.66|608.66|611.72|608.72|611.62|608.62|25
1608715700000|2020-12-23 09:28:20|611.64|608.64|611.79|608.79|611.93|608.93|611.64|608.64|23
1608715710000|2020-12-23 09:28:30|611.8|608.8|611.83|608.83|611.92|608.92|611.76|608.76|28
1608715720000|2020-12-23 09:28:40|611.82|608.82|611.65|608.65|611.85|608.85|611.65|608.65|25
1608715730000|2020-12-23 09:28:50|611.66|608.66|611.6|608.6|611.68|608.68|611.59|608.59|23
1608715740000|2020-12-23 09:29:00|611.56|608.56|611.33|608.33|611.59|608.59|611.33|608.33|25
1608715750000|2020-12-23 09:29:10|611.32|608.32|611.2|608.2|611.37|608.37|611.14|608.14|37
1608715760000|2020-12-23 09:29:20|611.24|608.24|610.49|607.49|611.24|608.24|610.45|607.45|35
1608715770000|2020-12-23 09:29:30|610.5|607.5|610.08|607.08|610.62|607.62|610.06|607.06|28
1608715780000|2020-12-23 09:29:40|610.09|607.09|610.28|607.28|610.28|607.28|610.03|607.03|27
1608715790000|2020-12-23 09:29:50|610.29|607.29|610.4|607.4|610.51|607.51|610.29|607.29|27
1608715800000|2020-12-23 09:30:00|610.39|607.39|610.15|607.15|610.4|607.4|610.12|607.12|27
1608715810000|2020-12-23 09:30:10|610.21|607.21|610.18|607.18|610.22|607.22|610.11|607.11|30
1608715820000|2020-12-23 09:30:20|610.2|607.2|610.52|607.52|610.52|607.52|610.13|607.13|27
1608715830000|2020-12-23 09:30:30|610.5|607.5|610.48|607.48|610.53|607.53|610.43|607.43|22
1608715840000|2020-12-23 09:30:40|610.47|607.47|610.48|607.48|610.54|607.54|610.43|607.43|29
1608715850000|2020-12-23 09:30:50|610.46|607.46|610.24|607.24|610.49|607.49|610.24|607.24|21
1608715860000|2020-12-23 09:31:00|610.26|607.26|610.07|607.07|610.28|607.28|609.98|606.98|25
1608715870000|2020-12-23 09:31:10|610.05|607.05|609.96|606.96|610.05|607.05|609.94|606.94|28
1608715880000|2020-12-23 09:31:20|609.95|606.95|609.96|606.96|610.1|607.1|609.94|606.94|24
1608715890000|2020-12-23 09:31:30|609.97|606.97|610.5|607.5|610.5|607.5|609.97|606.97|27
1608715900000|2020-12-23 09:31:40|610.48|607.48|610.72|607.72|610.72|607.72|610.45|607.45|29
1608715910000|2020-12-23 09:31:50|610.75|607.75|610.86|607.86|610.86|607.86|610.69|607.69|21
1608715920000|2020-12-23 09:32:00|610.89|607.89|610.56|607.56|610.89|607.89|610.52|607.52|27
1608715930000|2020-12-23 09:32:10|610.58|607.58|610.5|607.5|610.67|607.67|610.48|607.48|28
1608715940000|2020-12-23 09:32:20|610.53|607.53|610.52|607.52|610.53|607.53|610.39|607.39|19
1608715950000|2020-12-23 09:32:30|610.56|607.56|611.06|608.06|611.06|608.06|610.56|607.56|18
1608715960000|2020-12-23 09:32:40|611.08|608.08|610.8|607.8|611.08|608.08|610.8|607.8|26
1608715970000|2020-12-23 09:32:50|610.81|607.81|611.09|608.09|611.09|608.09|610.78|607.78|28
1608715980000|2020-12-23 09:33:00|611.07|608.07|610.86|607.86|611.08|608.08|610.83|607.83|28
1608715990000|2020-12-23 09:33:10|610.87|607.87|610.49|607.49|610.87|607.87|610.47|607.47|25
1608716000000|2020-12-23 09:33:20|610.48|607.48|610.7|607.7|610.79|607.79|610.48|607.48|31
1608716010000|2020-12-23 09:33:30|610.72|607.72|610.66|607.66|610.74|607.74|610.61|607.61|25
1608716020000|2020-12-23 09:33:40|610.67|607.67|610.64|607.64|610.72|607.72|610.63|607.63|26
1608716030000|2020-12-23 09:33:50|610.69|607.69|611.1|608.1|611.16|608.16|610.69|607.69|23
1608716040000|2020-12-23 09:34:00|611.12|608.12|611.35|608.35|611.35|608.35|610.99|607.99|25
1608716050000|2020-12-23 09:34:10|611.33|608.33|611.24|608.24|611.33|608.33|611.09|608.09|34
1608716060000|2020-12-23 09:34:20|611.21|608.21|611.56|608.56|611.6|608.6|611.2|608.2|31
1608716070000|2020-12-23 09:34:30|611.55|608.55|611.88|608.88|611.88|608.88|611.55|608.55|21
1608716080000|2020-12-23 09:34:40|611.89|608.89|612.11|609.11|612.22|609.22|611.89|608.89|26
1608716090000|2020-12-23 09:34:50|612.1|609.1|612.26|609.26|612.26|609.26|612.06|609.06|21
1608716100000|2020-12-23 09:35:00|612.27|609.27|612.18|609.18|612.3|609.3|612.15|609.15|22
1608716110000|2020-12-23 09:35:10|612.19|609.19|612.36|609.36|612.36|609.36|612.18|609.18|18
1608716120000|2020-12-23 09:35:20|612.35|609.35|612.38|609.38|612.41|609.41|612.35|609.35|25
1608716130000|2020-12-23 09:35:30|612.39|609.39|612.75|609.75|612.77|609.77|612.38|609.38|23
1608716140000|2020-12-23 09:35:40|612.76|609.76|613.25|610.25|613.26|610.26|612.75|609.75|18
1608716150000|2020-12-23 09:35:50|613.26|610.26|613.24|610.24|613.28|610.28|613.17|610.17|22
1608716160000|2020-12-23 09:36:00|613.25|610.25|613.5|610.5|613.55|610.55|613.25|610.25|32
1608716170000|2020-12-23 09:36:10|613.53|610.53|614.19|611.19|614.22|611.22|613.5|610.5|29
1608716180000|2020-12-23 09:36:20|614.17|611.17|614.37|611.37|614.38|611.38|613.94|610.94|27
1608716190000|2020-12-23 09:36:30|614.41|611.41|614.58|611.58|614.62|611.62|614.36|611.36|24
1608716200000|2020-12-23 09:36:40|614.57|611.57|614.91|611.91|614.92|611.92|614.57|611.57|23
1608716210000|2020-12-23 09:36:50|614.87|611.87|614.76|611.76|615.03|612.03|614.7|611.7|29
1608716220000|2020-12-23 09:37:00|614.77|611.77|615.01|612.01|615.02|612.02|614.71|611.71|33
1608716230000|2020-12-23 09:37:10|615|612|614.96|611.96|615.1|612.1|614.95|611.95|27
1608716240000|2020-12-23 09:37:20|614.95|611.95|614.76|611.76|614.95|611.95|614.76|611.76|25
1608716250000|2020-12-23 09:37:30|614.69|611.69|614.52|611.52|614.69|611.69|614.52|611.52|28
1608716260000|2020-12-23 09:37:40|614.53|611.53|614.55|611.55|614.59|611.59|614.46|611.46|22
1608716270000|2020-12-23 09:37:50|614.54|611.54|614.52|611.52|614.56|611.56|614.52|611.52|17
1608716280000|2020-12-23 09:38:00|614.54|611.54|614.55|611.55|614.56|611.56|614.39|611.39|30
1608716290000|2020-12-23 09:38:10|614.54|611.54|614.38|611.38|614.54|611.54|614.37|611.37|27
1608716300000|2020-12-23 09:38:20|614.4|611.4|614.21|611.21|614.4|611.4|614.2|611.2|27
1608716310000|2020-12-23 09:38:30|614.19|611.19|614.22|611.22|614.23|611.23|614.19|611.19|20
1608716320000|2020-12-23 09:38:40|614.21|611.21|613.91|610.91|614.22|611.22|613.91|610.91|29
1608716330000|2020-12-23 09:38:50|613.9|610.9|613.85|610.85|613.96|610.96|613.79|610.79|23
1608716340000|2020-12-23 09:39:00|613.86|610.86|613.96|610.96|614|611|613.8|610.8|33
1608716350000|2020-12-23 09:39:10|613.99|610.99|614.2|611.2|614.2|611.2|613.99|610.99|22
1608716360000|2020-12-23 09:39:20|614.19|611.19|613.88|610.88|614.2|611.2|613.85|610.85|29
1608716370000|2020-12-23 09:39:30|613.89|610.89|613.81|610.81|613.9|610.9|613.71|610.71|24
1608716380000|2020-12-23 09:39:40|613.83|610.83|613.9|610.9|613.93|610.93|613.8|610.8|26
1608716390000|2020-12-23 09:39:50|613.89|610.89|613.85|610.85|613.9|610.9|613.78|610.78|28
1608716400000|2020-12-23 09:40:00|613.83|610.83|613.7|610.7|613.84|610.84|613.7|610.7|16
1608716410000|2020-12-23 09:40:10|613.69|610.69|613.69|610.69|613.71|610.71|613.66|610.66|27
1608716430000|2020-12-23 09:40:30|613.76|610.76|613.77|610.77|613.77|610.77|613.76|610.76|2
1608716440000|2020-12-23 09:40:40|613.76|610.76|613.64|610.64|613.78|610.78|613.62|610.62|20
1608716450000|2020-12-23 09:40:50|613.63|610.63|613.12|610.12|613.64|610.64|613.1|610.1|28
1608716460000|2020-12-23 09:41:00|613.14|610.14|612.68|609.68|613.14|610.14|612.68|609.68|23
1608716470000|2020-12-23 09:41:10|612.72|609.72|612.68|609.68|612.72|609.72|612.61|609.61|23
1608716480000|2020-12-23 09:41:20|612.66|609.66|612.92|609.92|612.92|609.92|612.63|609.63|27
1608716490000|2020-12-23 09:41:30|612.98|609.98|613.12|610.12|613.14|610.14|612.98|609.98|22
1608716500000|2020-12-23 09:41:40|613.07|610.07|613.12|610.12|613.15|610.15|612.95|609.95|29
1608716510000|2020-12-23 09:41:50|613.13|610.13|613.13|610.13|613.16|610.16|613.07|610.07|26
1608716520000|2020-12-23 09:42:00|613.11|610.11|613.15|610.15|613.2|610.2|613.07|610.07|30
1608716530000|2020-12-23 09:42:10|613.18|610.18|613.12|610.12|613.19|610.19|613.1|610.1|31
1608716540000|2020-12-23 09:42:20|613.13|610.13|612.83|609.83|613.18|610.18|612.83|609.83|26
1608716550000|2020-12-23 09:42:30|612.85|609.85|613.1|610.1|613.12|610.12|612.85|609.85|26
1608716560000|2020-12-23 09:42:40|613.07|610.07|613.09|610.09|613.11|610.11|613.07|610.07|22
1608716570000|2020-12-23 09:42:50|613.08|610.08|613.07|610.07|613.09|610.09|612.98|609.98|20
1608716580000|2020-12-23 09:43:00|613.02|610.02|612.93|609.93|613.04|610.04|612.93|609.93|14
1608716590000|2020-12-23 09:43:10|612.92|609.92|612.6|609.6|612.92|609.92|612.58|609.58|20
1608716600000|2020-12-23 09:43:20|612.61|609.61|612.62|609.62|612.66|609.66|612.61|609.61|20
1608716610000|2020-12-23 09:43:30|612.63|609.63|612.97|609.97|612.97|609.97|612.63|609.63|24
1608716620000|2020-12-23 09:43:40|612.98|609.98|612.99|609.99|613.01|610.01|612.95|609.95|13
1608716630000|2020-12-23 09:43:50|612.98|609.98|612.89|609.89|612.99|609.99|612.75|609.75|25
1608716640000|2020-12-23 09:44:00|612.85|609.85|612.49|609.49|612.87|609.87|612.49|609.49|26
1608716650000|2020-12-23 09:44:10|612.3|609.3|612.24|609.24|612.33|609.33|612.24|609.24|16
1608716660000|2020-12-23 09:44:20|612.26|609.26|612.38|609.38|612.39|609.39|612.23|609.23|21
1608716670000|2020-12-23 09:44:30|612.39|609.39|612.42|609.42|612.44|609.44|612.32|609.32|25
1608716680000|2020-12-23 09:44:40|612.41|609.41|612.58|609.58|612.62|609.62|612.4|609.4|24
1608716690000|2020-12-23 09:44:50|612.53|609.53|612.31|609.31|612.55|609.55|612.3|609.3|22
1608716700000|2020-12-23 09:45:00|612.3|609.3|612.21|609.21|612.32|609.32|612.14|609.14|25
1608716710000|2020-12-23 09:45:10|612.13|609.13|611.91|608.91|612.21|609.21|611.91|608.91|17
1608716720000|2020-12-23 09:45:20|611.9|608.9|611.87|608.87|612.1|609.1|611.85|608.85|24
1608716730000|2020-12-23 09:45:30|611.86|608.86|611.83|608.83|611.86|608.86|611.63|608.63|23
1608716740000|2020-12-23 09:45:40|611.84|608.84|612.03|609.03|612.06|609.06|611.84|608.84|23
1608716750000|2020-12-23 09:45:50|612.06|609.06|612.03|609.03|612.07|609.07|612.01|609.01|19
1608716760000|2020-12-23 09:46:00|612|609|611.76|608.76|612|609|611.76|608.76|17
1608716770000|2020-12-23 09:46:10|611.78|608.78|612.09|609.09|612.1|609.1|611.74|608.74|27
1608716780000|2020-12-23 09:46:20|612.07|609.07|612.04|609.04|612.1|609.1|612.04|609.04|21
1608716790000|2020-12-23 09:46:30|612.09|609.09|612.18|609.18|612.18|609.18|612.08|609.08|20
1608716800000|2020-12-23 09:46:40|612.19|609.19|612.16|609.16|612.21|609.21|612.16|609.16|13
1608716810000|2020-12-23 09:46:50|612.17|609.17|611.81|608.81|612.18|609.18|611.78|608.78|20
1608716820000|2020-12-23 09:47:00|611.82|608.82|611.49|608.49|611.82|608.82|611.47|608.47|25
1608716830000|2020-12-23 09:47:10|611.47|608.47|611.49|608.49|611.54|608.54|611.46|608.46|22
1608716840000|2020-12-23 09:47:20|611.5|608.5|611.49|608.49|611.51|608.51|611.48|608.48|9
1608716850000|2020-12-23 09:47:30|611.5|608.5|611.77|608.77|611.79|608.79|611.5|608.5|22
1608716860000|2020-12-23 09:47:40|611.76|608.76|612.14|609.14|612.15|609.15|611.76|608.76|17
1608716870000|2020-12-23 09:47:50|612.11|609.11|612.06|609.06|612.11|609.11|612.06|609.06|12
1608716880000|2020-12-23 09:48:00|612.07|609.07|611.76|608.76|612.07|609.07|611.66|608.66|30
1608716890000|2020-12-23 09:48:10|611.75|608.75|611.74|608.74|611.8|608.8|611.7|608.7|24
1608716900000|2020-12-23 09:48:20|611.77|608.77|611.73|608.73|611.84|608.84|611.73|608.73|22
1608716910000|2020-12-23 09:48:30|611.71|608.71|611.62|608.62|611.71|608.71|611.62|608.62|15
1608716920000|2020-12-23 09:48:40|611.61|608.61|611.57|608.57|611.62|608.62|611.35|608.35|25
1608716930000|2020-12-23 09:48:50|611.55|608.55|611.45|608.45|611.58|608.58|611.25|608.25|25
1608716940000|2020-12-23 09:49:00|611.46|608.46|611.89|608.89|611.89|608.89|611.46|608.46|23
1608716950000|2020-12-23 09:49:10|611.88|608.88|611.53|608.53|611.88|608.88|611.53|608.53|21
1608716960000|2020-12-23 09:49:20|611.54|608.54|611.08|608.08|611.54|608.54|611.05|608.05|27
1608716970000|2020-12-23 09:49:30|611.06|608.06|611.12|608.12|611.21|608.21|610.96|607.96|17
1608716980000|2020-12-23 09:49:40|611.15|608.15|611.03|608.03|611.22|608.22|611.03|608.03|27
1608716990000|2020-12-23 09:49:50|611.07|608.07|611.36|608.36|611.36|608.36|611.02|608.02|18
1608717000000|2020-12-23 09:50:00|611.37|608.37|611.08|608.08|611.47|608.47|611.08|608.08|25
1608717010000|2020-12-23 09:50:10|611.09|608.09|610.98|607.98|611.09|608.09|610.91|607.91|23
1608717020000|2020-12-23 09:50:20|610.96|607.96|610.87|607.87|611.1|608.1|610.86|607.86|23
1608717030000|2020-12-23 09:50:30|610.86|607.86|610.75|607.75|610.89|607.89|610.71|607.71|28
1608717040000|2020-12-23 09:50:40|610.73|607.73|610.64|607.64|610.75|607.75|610.55|607.55|28
1608717050000|2020-12-23 09:50:50|610.65|607.65|610.99|607.99|611.11|608.11|610.53|607.53|31
1608717060000|2020-12-23 09:51:00|611|608|611.32|608.32|611.33|608.33|610.89|607.89|29
1608717070000|2020-12-23 09:51:10|611.29|608.29|611.36|608.36|611.36|608.36|611.23|608.23|21
1608717080000|2020-12-23 09:51:20|611.33|608.33|611.32|608.32|611.36|608.36|611.3|608.3|15
1608717090000|2020-12-23 09:51:30|611.34|608.34|611.38|608.38|611.38|608.38|611.3|608.3|16
1608717100000|2020-12-23 09:51:40|611.34|608.34|611.23|608.23|611.34|608.34|611.19|608.19|26
1608717110000|2020-12-23 09:51:50|611.24|608.24|611.46|608.46|611.5|608.5|611.23|608.23|22
1608717120000|2020-12-23 09:52:00|611.49|608.49|611.61|608.61|611.61|608.61|611.47|608.47|22
1608717130000|2020-12-23 09:52:10|611.59|608.59|611.76|608.76|611.87|608.87|611.59|608.59|20
1608717140000|2020-12-23 09:52:20|611.77|608.77|611.87|608.87|611.9|608.9|611.76|608.76|21
1608717150000|2020-12-23 09:52:30|611.88|608.88|612.43|609.43|612.43|609.43|611.87|608.87|22
1608717160000|2020-12-23 09:52:40|612.42|609.42|612.78|609.78|612.85|609.85|612.39|609.39|26
1608717170000|2020-12-23 09:52:50|612.8|609.8|612.99|609.99|612.99|609.99|612.76|609.76|23
1608717180000|2020-12-23 09:53:00|613.07|610.07|613|610|613.07|610.07|612.96|609.96|12
1608717190000|2020-12-23 09:53:10|612.97|609.97|613.28|610.28|613.28|610.28|612.97|609.97|32
1608717200000|2020-12-23 09:53:20|613.31|610.31|613.96|610.96|613.98|610.98|613.31|610.31|30
1608717210000|2020-12-23 09:53:30|613.98|610.98|614.05|611.05|614.11|611.11|613.98|610.98|28
1608717220000|2020-12-23 09:53:40|614.04|611.04|614.04|611.04|614.11|611.11|614.01|611.01|23
1608717230000|2020-12-23 09:53:50|614.02|611.02|614.17|611.17|614.17|611.17|613.98|610.98|24
1608717240000|2020-12-23 09:54:00|614.18|611.18|614.39|611.39|614.39|611.39|614.17|611.17|28
1608717250000|2020-12-23 09:54:10|614.42|611.42|614.52|611.52|614.58|611.58|614.42|611.42|30
1608717260000|2020-12-23 09:54:20|614.66|611.66|614.71|611.71|614.71|611.71|614.63|611.63|11
1608717270000|2020-12-23 09:54:30|614.7|611.7|614.45|611.45|614.71|611.71|614.42|611.42|23
1608717280000|2020-12-23 09:54:40|614.43|611.43|614.43|611.43|614.49|611.49|614.39|611.39|18
1608717290000|2020-12-23 09:54:50|614.42|611.42|614.46|611.46|614.49|611.49|614.4|611.4|22
1608717300000|2020-12-23 09:55:00|614.48|611.48|614.4|611.4|614.49|611.49|614.39|611.39|19
1608717310000|2020-12-23 09:55:10|614.41|611.41|614.44|611.44|614.48|611.48|614.38|611.38|17
1608717320000|2020-12-23 09:55:20|614.43|611.43|614.67|611.67|614.67|611.67|614.42|611.42|22
1608717330000|2020-12-23 09:55:30|614.68|611.68|614.72|611.72|614.74|611.74|614.65|611.65|22
1608717340000|2020-12-23 09:55:40|614.71|611.71|614.72|611.72|614.73|611.73|614.69|611.69|12
1608717350000|2020-12-23 09:55:50|614.76|611.76|614.67|611.67|614.9|611.9|614.66|611.66|24
1608717360000|2020-12-23 09:56:00|614.65|611.65|614.87|611.87|614.88|611.88|614.64|611.64|22
1608717370000|2020-12-23 09:56:10|614.84|611.84|614.84|611.84|614.89|611.89|614.82|611.82|24
1608717380000|2020-12-23 09:56:20|614.83|611.83|614.72|611.72|614.83|611.83|614.69|611.69|21
1608717390000|2020-12-23 09:56:30|614.73|611.73|614.7|611.7|614.73|611.73|614.69|611.69|12
1608717400000|2020-12-23 09:56:40|614.69|611.69|614.69|611.69|614.71|611.71|614.69|611.69|20
1608717410000|2020-12-23 09:56:50|614.7|611.7|614.57|611.57|614.72|611.72|614.51|611.51|25
1608717420000|2020-12-23 09:57:00|614.62|611.62|614.79|611.79|614.8|611.8|614.61|611.61|24
1608717430000|2020-12-23 09:57:10|614.8|611.8|614.8|611.8|614.8|611.8|614.78|611.78|9
1608717440000|2020-12-23 09:57:20|614.79|611.79|614.57|611.57|614.79|611.79|614.57|611.57|21
1608717450000|2020-12-23 09:57:30|614.55|611.55|614.54|611.54|614.56|611.56|614.53|611.53|10
1608717460000|2020-12-23 09:57:40|614.53|611.53|614.32|611.32|614.54|611.54|614.32|611.32|16
1608717470000|2020-12-23 09:57:50|614.34|611.34|614.3|611.3|614.34|611.34|614.28|611.28|21
1608717480000|2020-12-23 09:58:00|614.29|611.29|614.32|611.32|614.42|611.42|614.28|611.28|27
1608717490000|2020-12-23 09:58:10|614.31|611.31|614.32|611.32|614.37|611.37|614.31|611.31|16
1608717500000|2020-12-23 09:58:20|614.31|611.31|614.21|611.21|614.31|611.31|614.2|611.2|12
1608717510000|2020-12-23 09:58:30|614.2|611.2|614.1|611.1|614.22|611.22|614.05|611.05|9
1608717520000|2020-12-23 09:58:40|614.13|611.13|614.31|611.31|614.36|611.36|614.12|611.12|13
1608717530000|2020-12-23 09:58:50|614.3|611.3|614.18|611.18|614.34|611.34|614.16|611.16|16
1608717540000|2020-12-23 09:59:00|614.2|611.2|614.16|611.16|614.21|611.21|614.15|611.15|9
1608717550000|2020-12-23 09:59:10|614.18|611.18|614.19|611.19|614.2|611.2|614.17|611.17|8
1608717560000|2020-12-23 09:59:20|614.2|611.2|614.38|611.38|614.41|611.41|614.2|611.2|21
1608717570000|2020-12-23 09:59:30|614.39|611.39|614.42|611.42|614.46|611.46|614.37|611.37|12
1608717580000|2020-12-23 09:59:40|614.41|611.41|614.39|611.39|614.42|611.42|614.36|611.36|10
1608717590000|2020-12-23 09:59:50|614.37|611.37|614.21|611.21|614.39|611.39|614.21|611.21|19
1608717600000|2020-12-23 10:00:00|614.2|611.2|614.04|611.04|614.23|611.23|614.03|611.03|16
1608717610000|2020-12-23 10:00:10|614.01|611.01|613.71|610.71|614.03|611.03|613.61|610.61|30
1608717620000|2020-12-23 10:00:20|613.67|610.67|613.33|610.33|613.78|610.78|613.33|610.33|20
1608717630000|2020-12-23 10:00:30|613.34|610.34|613.11|610.11|613.39|610.39|613.11|610.11|24
1608717640000|2020-12-23 10:00:40|613.12|610.12|613.11|610.11|613.32|610.32|613.1|610.1|19
1608717650000|2020-12-23 10:00:50|613.12|610.12|613.3|610.3|613.31|610.31|613.12|610.12|20
1608717660000|2020-12-23 10:01:00|613.33|610.33|613.03|610.03|613.33|610.33|613.03|610.03|14
1608717670000|2020-12-23 10:01:10|613.02|610.02|612.84|609.84|613.03|610.03|612.84|609.84|26
1608717680000|2020-12-23 10:01:20|612.8|609.8|612.42|609.42|612.89|609.89|612.42|609.42|21
1608717690000|2020-12-23 10:01:30|612.4|609.4|611.88|608.88|612.44|609.44|611.85|608.85|23
1608717700000|2020-12-23 10:01:40|611.91|608.91|611.88|608.88|611.91|608.91|611.82|608.82|23
1608717710000|2020-12-23 10:01:50|611.87|608.87|612.06|609.06|612.1|609.1|611.82|608.82|19
1608717720000|2020-12-23 10:02:00|612.05|609.05|611.97|608.97|612.06|609.06|611.95|608.95|15
1608717730000|2020-12-23 10:02:10|611.99|608.99|611.96|608.96|611.99|608.99|611.96|608.96|3
1608717740000|2020-12-23 10:02:20|611.92|608.92|611.81|608.81|611.92|608.92|611.81|608.81|14
1608717750000|2020-12-23 10:02:30|611.83|608.83|611.55|608.55|611.83|608.83|611.55|608.55|17
1608717760000|2020-12-23 10:02:40|611.56|608.56|611.42|608.42|611.58|608.58|611.42|608.42|16
1608717770000|2020-12-23 10:02:50|611.41|608.41|611.37|608.37|611.43|608.43|611.36|608.36|16
1608717780000|2020-12-23 10:03:00|611.38|608.38|611.27|608.27|611.42|608.42|611.27|608.27|23
1608717790000|2020-12-23 10:03:10|611.25|608.25|611.16|608.16|611.34|608.34|611.15|608.15|26
1608717800000|2020-12-23 10:03:20|611.15|608.15|611.18|608.18|611.27|608.27|611.15|608.15|23
1608717810000|2020-12-23 10:03:30|611.19|608.19|610.96|607.96|611.19|608.19|610.95|607.95|18
1608717820000|2020-12-23 10:03:40|610.95|607.95|610.6|607.6|610.95|607.95|610.6|607.6|19
1608717830000|2020-12-23 10:03:50|610.59|607.59|610.29|607.29|610.59|607.59|610.28|607.28|20
1608717840000|2020-12-23 10:04:00|610.27|607.27|610.21|607.21|610.27|607.27|610.2|607.2|19
1608717850000|2020-12-23 10:04:10|610.2|607.2|610.8|607.8|610.8|607.8|610.19|607.19|26
1608717860000|2020-12-23 10:04:20|610.82|607.82|610.8|607.8|610.84|607.84|610.77|607.77|18
1608717870000|2020-12-23 10:04:30|610.78|607.78|610.65|607.65|610.82|607.82|610.51|607.51|30
1608717880000|2020-12-23 10:04:40|610.68|607.68|610.71|607.71|610.75|607.75|610.64|607.64|29
1608717890000|2020-12-23 10:04:50|610.73|607.73|610.97|607.97|610.97|607.97|610.69|607.69|27
1608717900000|2020-12-23 10:05:00|610.99|607.99|611.02|608.02|611.06|608.06|610.98|607.98|20
1608717910000|2020-12-23 10:05:10|611.03|608.03|610.81|607.81|611.03|608.03|610.78|607.78|18
1608717920000|2020-12-23 10:05:20|610.83|607.83|610.79|607.79|610.84|607.84|610.77|607.77|16
1608717930000|2020-12-23 10:05:30|610.81|607.81|610.76|607.76|610.81|607.81|610.76|607.76|10
1608717940000|2020-12-23 10:05:40|610.77|607.77|611.19|608.19|611.19|608.19|610.77|607.77|15
1608717950000|2020-12-23 10:05:50|611.21|608.21|611.05|608.05|611.29|608.29|611.04|608.04|24
1608717960000|2020-12-23 10:06:00|611.06|608.06|610.99|607.99|611.09|608.09|610.91|607.91|26
1608717970000|2020-12-23 10:06:10|610.98|607.98|611.31|608.31|611.36|608.36|610.97|607.97|24
1608717980000|2020-12-23 10:06:20|611.29|608.29|611|608|611.29|608.29|611|608|17
1608717990000|2020-12-23 10:06:30|610.99|607.99|610.84|607.84|610.99|607.99|610.84|607.84|18
1608718000000|2020-12-23 10:06:40|610.85|607.85|610.87|607.87|610.97|607.97|610.85|607.85|18
1608718010000|2020-12-23 10:06:50|610.86|607.86|610.83|607.83|610.86|607.86|610.79|607.79|15
1608718020000|2020-12-23 10:07:00|610.81|607.81|610.8|607.8|610.83|607.83|610.73|607.73|17
1608718030000|2020-12-23 10:07:10|610.79|607.79|610.69|607.69|610.82|607.82|610.69|607.69|16
1608718040000|2020-12-23 10:07:20|610.71|607.71|610.73|607.73|610.81|607.81|610.63|607.63|21
1608718050000|2020-12-23 10:07:30|610.74|607.74|610.71|607.71|610.74|607.74|610.71|607.71|8
1608718060000|2020-12-23 10:07:40|610.72|607.72|610.7|607.7|610.72|607.72|610.69|607.69|6
1608718070000|2020-12-23 10:07:50|610.71|607.71|610.7|607.7|610.71|607.71|610.7|607.7|2
1608718080000|2020-12-23 10:08:00|610.71|607.71|610.76|607.76|610.78|607.78|610.69|607.69|19
1608718090000|2020-12-23 10:08:10|610.75|607.75|610.72|607.72|610.78|607.78|610.7|607.7|19
1608718100000|2020-12-23 10:08:20|610.7|607.7|610.7|607.7|610.71|607.71|610.7|607.7|3
1608718110000|2020-12-23 10:08:30|610.69|607.69|610.71|607.71|610.74|607.74|610.69|607.69|8
1608718120000|2020-12-23 10:08:40|610.7|607.7|610.71|607.71|610.71|607.71|610.69|607.69|6
1608718130000|2020-12-23 10:08:50|610.69|607.69|610.64|607.64|610.7|607.7|610.64|607.64|11
1608718140000|2020-12-23 10:09:00|610.72|607.72|611.14|608.14|611.14|608.14|610.65|607.65|20
1608718150000|2020-12-23 10:09:10|611.16|608.16|611.44|608.44|611.47|608.47|611.15|608.15|25
1608718160000|2020-12-23 10:09:20|611.45|608.45|612.3|609.3|612.3|609.3|611.44|608.44|29
1608718170000|2020-12-23 10:09:30|612.41|609.41|612.55|609.55|612.75|609.75|612.41|609.41|27
1608718180000|2020-12-23 10:09:40|612.57|609.57|612.5|609.5|612.57|609.57|612.5|609.5|13
1608718190000|2020-12-23 10:09:50|612.48|609.48|612.38|609.38|612.48|609.48|612.38|609.38|19
1608718200000|2020-12-23 10:10:00|612.39|609.39|612.33|609.33|612.41|609.41|612.32|609.32|18
1608718210000|2020-12-23 10:10:10|612.32|609.32|612.61|609.61|612.61|609.61|612.3|609.3|22
1608718220000|2020-12-23 10:10:20|612.6|609.6|612.96|609.96|612.98|609.98|612.6|609.6|27
1608718230000|2020-12-23 10:10:30|612.97|609.97|612.91|609.91|612.98|609.98|612.81|609.81|18
1608718240000|2020-12-23 10:10:40|612.89|609.89|613.3|610.3|613.3|610.3|612.82|609.82|22
1608718250000|2020-12-23 10:10:50|613.29|610.29|613.5|610.5|613.51|610.51|613.28|610.28|20
1608718260000|2020-12-23 10:11:00|613.51|610.51|613.78|610.78|613.78|610.78|613.51|610.51|17
1608718270000|2020-12-23 10:11:10|613.79|610.79|613.84|610.84|613.98|610.98|613.78|610.78|29
1608718280000|2020-12-23 10:11:20|613.86|610.86|614.14|611.14|614.14|611.14|613.86|610.86|26
1608718290000|2020-12-23 10:11:30|614.12|611.12|614.2|611.2|614.22|611.22|614.11|611.11|31
1608718300000|2020-12-23 10:11:40|614.19|611.19|614.18|611.18|614.22|611.22|614.15|611.15|22
1608718310000|2020-12-23 10:11:50|614.19|611.19|614.29|611.29|614.29|611.29|614.18|611.18|27
1608718320000|2020-12-23 10:12:00|614.34|611.34|614.58|611.58|614.58|611.58|614.33|611.33|11
1608718330000|2020-12-23 10:12:10|614.57|611.57|614.59|611.59|614.63|611.63|614.42|611.42|30
1608718340000|2020-12-23 10:12:20|614.58|611.58|614.58|611.58|614.63|611.63|614.58|611.58|27
1608718350000|2020-12-23 10:12:30|614.56|611.56|614.8|611.8|614.8|611.8|614.45|611.45|25
1608718360000|2020-12-23 10:12:40|614.82|611.82|614.98|611.98|615.08|612.08|614.82|611.82|26
1608718370000|2020-12-23 10:12:50|614.97|611.97|615.7|612.7|615.72|612.72|614.97|611.97|33
1608718380000|2020-12-23 10:13:00|615.68|612.68|615.49|612.49|615.7|612.7|615.39|612.39|30
1608718390000|2020-12-23 10:13:10|615.51|612.51|615.58|612.58|615.64|612.64|615.51|612.51|29
1608718400000|2020-12-23 10:13:20|615.57|612.57|615.32|612.32|615.6|612.6|615.31|612.31|26
1608718410000|2020-12-23 10:13:30|615.31|612.31|615.64|612.64|615.72|612.72|615.29|612.29|32
1608718420000|2020-12-23 10:13:40|615.63|612.63|615.59|612.59|615.65|612.65|615.54|612.54|26
1608718430000|2020-12-23 10:13:50|615.58|612.58|615.96|612.96|615.96|612.96|615.58|612.58|23
1608718440000|2020-12-23 10:14:00|615.91|612.91|615.97|612.97|615.98|612.98|615.79|612.79|24
1608718450000|2020-12-23 10:14:10|615.94|612.94|615.95|612.95|616|613|615.94|612.94|20
1608718460000|2020-12-23 10:14:20|615.96|612.96|615.57|612.57|615.96|612.96|615.57|612.57|24
1608718470000|2020-12-23 10:14:30|615.58|612.58|615.77|612.77|615.77|612.77|615.5|612.5|17
1608718480000|2020-12-23 10:14:40|615.79|612.79|615.98|612.98|616.04|613.04|615.79|612.79|25
1608718490000|2020-12-23 10:14:50|615.99|612.99|615.93|612.93|616.09|613.09|615.92|612.92|22
1608718500000|2020-12-23 10:15:00|615.94|612.94|615.7|612.7|615.94|612.94|615.68|612.68|25
1608718510000|2020-12-23 10:15:10|615.69|612.69|615.71|612.71|615.75|612.75|615.65|612.65|23
1608718520000|2020-12-23 10:15:20|615.74|612.74|615.65|612.65|615.74|612.74|615.61|612.61|16
1608718530000|2020-12-23 10:15:30|615.7|612.7|615.72|612.72|615.72|612.72|615.53|612.53|13
1608718540000|2020-12-23 10:15:40|615.73|612.73|615.97|612.97|616.15|613.15|615.73|612.73|32
1608718550000|2020-12-23 10:15:50|615.92|612.92|615.83|612.83|616.05|613.05|615.83|612.83|32
1608718560000|2020-12-23 10:16:00|615.85|612.85|616.17|613.17|616.17|613.17|615.83|612.83|26
1608718570000|2020-12-23 10:16:10|616.19|613.19|616.03|613.03|616.27|613.27|616.03|613.03|19
1608718580000|2020-12-23 10:16:20|616.04|613.04|616.01|613.01|616.14|613.14|616.01|613.01|22
1608718590000|2020-12-23 10:16:30|616|613|615.91|612.91|616|613|615.85|612.85|29
1608718600000|2020-12-23 10:16:40|615.88|612.88|615.85|612.85|615.95|612.95|615.85|612.85|20
1608718610000|2020-12-23 10:16:50|615.82|612.82|615.64|612.64|615.82|612.82|615.64|612.64|10
1608718620000|2020-12-23 10:17:00|615.66|612.66|615.7|612.7|615.79|612.79|615.65|612.65|19
1608718630000|2020-12-23 10:17:10|615.68|612.68|615.55|612.55|615.69|612.69|615.52|612.52|19
1608718640000|2020-12-23 10:17:20|615.54|612.54|615.54|612.54|615.62|612.62|615.54|612.54|17
1608718650000|2020-12-23 10:17:30|615.57|612.57|615.37|612.37|615.57|612.57|615.3|612.3|29
1608718660000|2020-12-23 10:17:40|615.38|612.38|615.55|612.55|615.62|612.62|615.38|612.38|25
1608718670000|2020-12-23 10:17:50|615.56|612.56|615.62|612.62|615.62|612.62|615.55|612.55|17
1608718680000|2020-12-23 10:18:00|615.61|612.61|615.5|612.5|615.7|612.7|615.49|612.49|23
1608718690000|2020-12-23 10:18:10|615.51|612.51|615.5|612.5|615.57|612.57|615.5|612.5|14
1608718700000|2020-12-23 10:18:20|615.47|612.47|615.41|612.41|615.48|612.48|615.39|612.39|26
1608718710000|2020-12-23 10:18:30|615.38|612.38|615.39|612.39|615.46|612.46|615.36|612.36|11
1608718720000|2020-12-23 10:18:40|615.42|612.42|615.69|612.69|615.69|612.69|615.36|612.36|18
1608718730000|2020-12-23 10:18:50|615.7|612.7|615.62|612.62|615.71|612.71|615.61|612.61|16
1608718740000|2020-12-23 10:19:00|615.65|612.65|615.47|612.47|615.65|612.65|615.42|612.42|12
1608718750000|2020-12-23 10:19:10|615.44|612.44|615.1|612.1|615.46|612.46|615.1|612.1|17
1608718760000|2020-12-23 10:19:20|615.09|612.09|614.93|611.93|615.11|612.11|614.92|611.92|15
1608718770000|2020-12-23 10:19:30|614.92|611.92|614.84|611.84|614.92|611.92|614.83|611.83|6
1608718780000|2020-12-23 10:19:40|614.85|611.85|614.84|611.84|614.85|611.85|614.84|611.84|2
1608718790000|2020-12-23 10:19:50|614.86|611.86|615.32|612.32|615.32|612.32|614.86|611.86|22
1608718800000|2020-12-23 10:20:00|615.27|612.27|615.29|612.29|615.3|612.3|615.22|612.22|12
1608718810000|2020-12-23 10:20:10|615.28|612.28|615.3|612.3|615.3|612.3|615.19|612.19|19
1608718820000|2020-12-23 10:20:20|615.31|612.31|615.56|612.56|615.58|612.58|615.31|612.31|21
1608718830000|2020-12-23 10:20:30|615.59|612.59|615.57|612.57|615.59|612.59|615.54|612.54|11
1608718840000|2020-12-23 10:20:40|615.56|612.56|615.57|612.57|615.59|612.59|615.53|612.53|16
1608718850000|2020-12-23 10:20:50|615.58|612.58|615.56|612.56|615.58|612.58|615.54|612.54|17
1608718860000|2020-12-23 10:21:00|615.55|612.55|615.61|612.61|615.61|612.61|615.55|612.55|15
1608718870000|2020-12-23 10:21:10|615.62|612.62|615.89|612.89|615.93|612.93|615.6|612.6|24
1608718880000|2020-12-23 10:21:20|616.1|613.1|616.09|613.09|616.14|613.14|616.07|613.07|20
1608718890000|2020-12-23 10:21:30|616.08|613.08|616.06|613.06|616.13|613.13|616.03|613.03|25
1608718900000|2020-12-23 10:21:40|616.1|613.1|616.34|613.34|616.36|613.36|616.09|613.09|17
1608718910000|2020-12-23 10:21:50|616.33|613.33|616.14|613.14|616.33|613.33|616.14|613.14|15
1608718920000|2020-12-23 10:22:00|616.19|613.19|616.13|613.13|616.2|613.2|616.13|613.13|19
1608718930000|2020-12-23 10:22:10|616.16|613.16|616.29|613.29|616.31|613.31|616.16|613.16|25
1608718940000|2020-12-23 10:22:20|616.31|613.31|616.02|613.02|616.31|613.31|616.02|613.02|26
1608718950000|2020-12-23 10:22:30|616.07|613.07|615.96|612.96|616.1|613.1|615.91|612.91|27
1608718960000|2020-12-23 10:22:40|615.97|612.97|615.94|612.94|616.02|613.02|615.93|612.93|25
1608718970000|2020-12-23 10:22:50|615.84|612.84|615.51|612.51|615.84|612.84|615.51|612.51|24
1608718980000|2020-12-23 10:23:00|615.49|612.49|615.55|612.55|615.59|612.59|615.49|612.49|16
1608718990000|2020-12-23 10:23:10|615.54|612.54|615.45|612.45|615.54|612.54|615.45|612.45|15
1608719000000|2020-12-23 10:23:20|615.43|612.43|615.3|612.3|615.43|612.43|615.26|612.26|22
1608719010000|2020-12-23 10:23:30|615.26|612.26|615.22|612.22|615.32|612.32|615.22|612.22|17
1608719020000|2020-12-23 10:23:40|615.26|612.26|615.16|612.16|615.27|612.27|615.12|612.12|11
1608719030000|2020-12-23 10:23:50|614.75|611.75|614.73|611.73|614.77|611.77|614.62|611.62|15
1608719040000|2020-12-23 10:24:00|614.74|611.74|614.62|611.62|614.79|611.79|614.62|611.62|21
1608719050000|2020-12-23 10:24:10|614.64|611.64|614.96|611.96|614.96|611.96|614.61|611.61|23
1608719060000|2020-12-23 10:24:20|614.95|611.95|615.03|612.03|615.1|612.1|614.95|611.95|20
1608719070000|2020-12-23 10:24:30|615.02|612.02|615.41|612.41|615.41|612.41|615.01|612.01|26
1608719080000|2020-12-23 10:24:40|615.42|612.42|615.52|612.52|615.57|612.57|615.41|612.41|31
1608719090000|2020-12-23 10:24:50|615.53|612.53|615.04|612.04|615.53|612.53|615.04|612.04|27
1608719100000|2020-12-23 10:25:00|615.07|612.07|615.26|612.26|615.28|612.28|614.99|611.99|26
1608719110000|2020-12-23 10:25:10|615.23|612.23|615.33|612.33|615.34|612.34|615.15|612.15|25
1608719120000|2020-12-23 10:25:20|615.32|612.32|615.61|612.61|615.63|612.63|615.31|612.31|25
1608719130000|2020-12-23 10:25:30|615.63|612.63|615.54|612.54|615.67|612.67|615.54|612.54|16
1608719140000|2020-12-23 10:25:40|615.53|612.53|615.45|612.45|615.56|612.56|615.37|612.37|24
1608719150000|2020-12-23 10:25:50|615.46|612.46|615.56|612.56|615.61|612.61|615.46|612.46|23
1608719160000|2020-12-23 10:26:00|615.54|612.54|615.38|612.38|615.54|612.54|615.35|612.35|21
1608719170000|2020-12-23 10:26:10|615.4|612.4|615.2|612.2|615.44|612.44|615.18|612.18|30
1608719180000|2020-12-23 10:26:20|615.15|612.15|615.13|612.13|615.18|612.18|615.11|612.11|25
1608719190000|2020-12-23 10:26:30|615.11|612.11|615.15|612.15|615.16|612.16|615.08|612.08|12
1608719200000|2020-12-23 10:26:40|615.13|612.13|615.27|612.27|615.32|612.32|615.13|612.13|17
1608719210000|2020-12-23 10:26:50|615.25|612.25|615.17|612.17|615.25|612.25|615.17|612.17|19
1608719220000|2020-12-23 10:27:00|615.15|612.15|615.07|612.07|615.15|612.15|615.06|612.06|16
1608719230000|2020-12-23 10:27:10|615.06|612.06|615.1|612.1|615.12|612.12|615.06|612.06|17
1608719240000|2020-12-23 10:27:20|615.14|612.14|615.13|612.13|615.14|612.14|615.11|612.11|18
1608719250000|2020-12-23 10:27:30|615.14|612.14|615.12|612.12|615.14|612.14|615.11|612.11|14
1608719260000|2020-12-23 10:27:40|615.11|612.11|615.08|612.08|615.15|612.15|615.08|612.08|22
1608719270000|2020-12-23 10:27:50|615.1|612.1|615.23|612.23|615.26|612.26|615.09|612.09|8
1608719280000|2020-12-23 10:28:00|615.26|612.26|615.41|612.41|615.42|612.42|615.26|612.26|18
1608719290000|2020-12-23 10:28:10|615.4|612.4|615.42|612.42|615.42|612.42|615.4|612.4|9
1608719300000|2020-12-23 10:28:20|615.41|612.41|615.43|612.43|615.43|612.43|615.41|612.41|2
1608719310000|2020-12-23 10:28:30|615.53|612.53|615.45|612.45|615.55|612.55|615.44|612.44|14
1608719320000|2020-12-23 10:28:40|615.44|612.44|615.38|612.38|615.5|612.5|615.38|612.38|18
1608719330000|2020-12-23 10:28:50|615.37|612.37|615.3|612.3|615.41|612.41|615.3|612.3|6
1608719340000|2020-12-23 10:29:00|615.31|612.31|615.05|612.05|615.31|612.31|615.05|612.05|24
1608719350000|2020-12-23 10:29:10|615.04|612.04|615.66|612.66|615.72|612.72|614.99|611.99|31
1608719360000|2020-12-23 10:29:20|615.69|612.69|615.6|612.6|615.72|612.72|615.6|612.6|19
1608719370000|2020-12-23 10:29:30|615.61|612.61|615.71|612.71|615.72|612.72|615.61|612.61|11
1608719380000|2020-12-23 10:29:40|615.72|612.72|615.39|612.39|615.72|612.72|615.35|612.35|26
1608719390000|2020-12-23 10:29:50|615.43|612.43|615.27|612.27|615.43|612.43|615.25|612.25|32
1608719400000|2020-12-23 10:30:00|615.28|612.28|615.06|612.06|615.28|612.28|615.06|612.06|22
1608719410000|2020-12-23 10:30:10|615.08|612.08|615.18|612.18|615.24|612.24|615.08|612.08|22
1608719420000|2020-12-23 10:30:20|615.17|612.17|615.45|612.45|615.49|612.49|615.17|612.17|20
1608719430000|2020-12-23 10:30:30|615.44|612.44|615.18|612.18|615.44|612.44|615.18|612.18|20
1608719440000|2020-12-23 10:30:40|615.19|612.19|615.19|612.19|615.22|612.22|615.17|612.17|26
1608719450000|2020-12-23 10:30:50|615.17|612.17|615.15|612.15|615.2|612.2|615.14|612.14|29
1608719460000|2020-12-23 10:31:00|615.16|612.16|614.97|611.97|615.17|612.17|614.88|611.88|31
1608719470000|2020-12-23 10:31:10|614.96|611.96|614.77|611.77|614.97|611.97|614.71|611.71|14
1608719480000|2020-12-23 10:31:20|614.8|611.8|614.78|611.78|615.04|612.04|614.73|611.73|31
1608719490000|2020-12-23 10:31:30|614.77|611.77|614.21|611.21|614.79|611.79|614.21|611.21|21
1608719500000|2020-12-23 10:31:40|614.23|611.23|613.8|610.8|614.23|611.23|613.8|610.8|27
1608719510000|2020-12-23 10:31:50|613.81|610.81|613.22|610.22|613.81|610.81|613.22|610.22|34
1608719520000|2020-12-23 10:32:00|613.2|610.2|613.16|610.16|613.2|610.2|612.96|609.96|30
1608719530000|2020-12-23 10:32:10|613.18|610.18|613.64|610.64|613.7|610.7|613.18|610.18|28
1608719540000|2020-12-23 10:32:20|613.61|610.61|613.43|610.43|613.64|610.64|613.41|610.41|31
1608719550000|2020-12-23 10:32:30|613.42|610.42|613.37|610.37|613.49|610.49|613.3|610.3|27
1608719560000|2020-12-23 10:32:40|613.39|610.39|613.32|610.32|613.46|610.46|613.32|610.32|26
1608719570000|2020-12-23 10:32:50|613.27|610.27|613.01|610.01|613.32|610.32|612.92|609.92|28
1608719580000|2020-12-23 10:33:00|612.99|609.99|612.98|609.98|613.02|610.02|612.93|609.93|28
1608719590000|2020-12-23 10:33:10|612.99|609.99|613.16|610.16|613.16|610.16|612.93|609.93|23
1608719600000|2020-12-23 10:33:20|613.19|610.19|613.04|610.04|613.26|610.26|613.04|610.04|31
1608719610000|2020-12-23 10:33:30|613.03|610.03|612.64|609.64|613.05|610.05|612.54|609.54|36
1608719620000|2020-12-23 10:33:40|612.57|609.57|612.37|609.37|612.58|609.58|612.25|609.25|31
1608719630000|2020-12-23 10:33:50|612.42|609.42|612.38|609.38|612.42|609.42|612.19|609.19|35
1608719640000|2020-12-23 10:34:00|612.4|609.4|612.3|609.3|612.55|609.55|612.29|609.29|30
1608719650000|2020-12-23 10:34:10|612.34|609.34|612.15|609.15|612.36|609.36|612.13|609.13|31
1608719660000|2020-12-23 10:34:20|612.11|609.11|612.65|609.65|612.65|609.65|612.11|609.11|26
1608719670000|2020-12-23 10:34:30|612.64|609.64|612.25|609.25|612.64|609.64|612.25|609.25|28
1608719680000|2020-12-23 10:34:40|612.23|609.23|612.38|609.38|612.38|609.38|612.15|609.15|23
1608719690000|2020-12-23 10:34:50|612.37|609.37|612.17|609.17|612.47|609.47|612.17|609.17|30
1608719700000|2020-12-23 10:35:00|612.15|609.15|612.09|609.09|612.16|609.16|612.03|609.03|26
1608719710000|2020-12-23 10:35:10|612.08|609.08|611.97|608.97|612.09|609.09|611.88|608.88|26
1608719720000|2020-12-23 10:35:20|612|609|611.8|608.8|612|609|611.79|608.79|26
1608719730000|2020-12-23 10:35:30|611.79|608.79|611.61|608.61|611.79|608.79|611.61|608.61|26
1608719740000|2020-12-23 10:35:40|611.52|608.52|611.45|608.45|611.55|608.55|611.38|608.38|21
1608719750000|2020-12-23 10:35:50|611.43|608.43|611.26|608.26|611.45|608.45|611.22|608.22|24
1608719760000|2020-12-23 10:36:00|611.27|608.27|611.43|608.43|611.43|608.43|611.25|608.25|28
1608719770000|2020-12-23 10:36:10|611.42|608.42|611.62|608.62|611.62|608.62|611.41|608.41|26
1608719780000|2020-12-23 10:36:20|611.63|608.63|611.59|608.59|611.64|608.64|611.58|608.58|22
1608719790000|2020-12-23 10:36:30|611.66|608.66|611.58|608.58|611.66|608.66|611.44|608.44|24
1608719800000|2020-12-23 10:36:40|611.57|608.57|611.77|608.77|611.82|608.82|611.57|608.57|29
1608719810000|2020-12-23 10:36:50|611.73|608.73|611.76|608.76|611.8|608.8|611.7|608.7|25
1608719820000|2020-12-23 10:37:00|611.77|608.77|611.59|608.59|611.77|608.77|611.59|608.59|25
1608719830000|2020-12-23 10:37:10|611.6|608.6|611.56|608.56|611.63|608.63|611.52|608.52|22
1608719840000|2020-12-23 10:37:20|611.53|608.53|611.43|608.43|611.54|608.54|611.36|608.36|18
1608719850000|2020-12-23 10:37:30|611.45|608.45|611.65|608.65|611.65|608.65|611.42|608.42|19
1608719860000|2020-12-23 10:37:40|611.68|608.68|612.09|609.09|612.1|609.1|611.68|608.68|28
1608719870000|2020-12-23 10:37:50|612.12|609.12|612.04|609.04|612.16|609.16|612.04|609.04|24
1608719880000|2020-12-23 10:38:00|612.02|609.02|611.81|608.81|612.08|609.08|611.8|608.8|21
1608719890000|2020-12-23 10:38:10|611.8|608.8|611.75|608.75|611.81|608.81|611.71|608.71|28
1608719900000|2020-12-23 10:38:20|611.76|608.76|611.48|608.48|611.76|608.76|611.48|608.48|26
1608719910000|2020-12-23 10:38:30|611.47|608.47|611.47|608.47|611.47|608.47|611.39|608.39|15
1608719920000|2020-12-23 10:38:40|611.34|608.34|611.36|608.36|611.47|608.47|611.28|608.28|27
1608719930000|2020-12-23 10:38:50|611.38|608.38|611.26|608.26|611.58|608.58|611.26|608.26|34
1608719940000|2020-12-23 10:39:00|611.24|608.24|611.31|608.31|611.32|608.32|611.15|608.15|25
1608719950000|2020-12-23 10:39:10|611.3|608.3|611.43|608.43|611.48|608.48|611.25|608.25|22
1608719960000|2020-12-23 10:39:20|611.45|608.45|611.26|608.26|611.46|608.46|611.25|608.25|27
1608719970000|2020-12-23 10:39:30|611.25|608.25|611.3|608.3|611.3|608.3|611.21|608.21|21
1608719980000|2020-12-23 10:39:40|611.35|608.35|611.62|608.62|611.83|608.83|611.35|608.35|31
1608719990000|2020-12-23 10:39:50|611.66|608.66|611.6|608.6|611.76|608.76|611.56|608.56|24
1608720000000|2020-12-23 10:40:00|611.61|608.61|611.27|608.27|611.61|608.61|611.27|608.27|31
1608720010000|2020-12-23 10:40:10|611.25|608.25|611.18|608.18|611.29|608.29|611.18|608.18|30
1608720020000|2020-12-23 10:40:20|611.19|608.19|611.12|608.12|611.21|608.21|611.1|608.1|26
1608720030000|2020-12-23 10:40:30|611.11|608.11|611.2|608.2|611.2|608.2|611.07|608.07|22
1608720040000|2020-12-23 10:40:40|611.21|608.21|611.42|608.42|611.53|608.53|611.21|608.21|28
1608720050000|2020-12-23 10:40:50|611.43|608.43|611.42|608.42|611.46|608.46|611.34|608.34|26
1608720060000|2020-12-23 10:41:00|611.43|608.43|611.28|608.28|611.43|608.43|611.28|608.28|18
1608720070000|2020-12-23 10:41:10|611.29|608.29|611.33|608.33|611.34|608.34|611.28|608.28|23
1608720080000|2020-12-23 10:41:20|611.32|608.32|611.32|608.32|611.36|608.36|611.32|608.32|18
1608720090000|2020-12-23 10:41:30|611.33|608.33|611.3|608.3|611.34|608.34|611.3|608.3|17
1608720100000|2020-12-23 10:41:40|611.29|608.29|611.26|608.26|611.32|608.32|611.26|608.26|8
1608720110000|2020-12-23 10:41:50|611.19|608.19|611.18|608.18|611.22|608.22|611.14|608.14|21
1608720120000|2020-12-23 10:42:00|611.17|608.17|610.49|607.49|611.19|608.19|610.49|607.49|32
1608720130000|2020-12-23 10:42:10|610.51|607.51|610.38|607.38|610.61|607.61|610.31|607.31|21
1608720140000|2020-12-23 10:42:20|610.39|607.39|609.74|606.74|610.39|607.39|609.74|606.74|19
1608720150000|2020-12-23 10:42:30|609.71|606.71|609.25|606.25|609.71|606.71|609.03|606.03|31
1608720160000|2020-12-23 10:42:40|609.27|606.27|609.16|606.16|609.5|606.5|609.09|606.09|35
1608720170000|2020-12-23 10:42:50|609.13|606.13|607.77|604.77|609.13|606.13|607.77|604.77|31
1608720180000|2020-12-23 10:43:00|607.75|604.75|607.93|604.93|607.97|604.97|607.56|604.56|34
1608720190000|2020-12-23 10:43:10|607.94|604.94|608.11|605.11|608.17|605.17|607.9|604.9|33
1608720200000|2020-12-23 10:43:20|608.1|605.1|608.07|605.07|608.1|605.1|607.67|604.67|35
1608720210000|2020-12-23 10:43:30|608.06|605.06|608.1|605.1|608.1|605.1|607.81|604.81|33
1608720220000|2020-12-23 10:43:40|608.11|605.11|608.1|605.1|608.34|605.34|608.08|605.08|31
1608720230000|2020-12-23 10:43:50|608.08|605.08|608.2|605.2|608.41|605.41|608.08|605.08|30
1608720240000|2020-12-23 10:44:00|608.24|605.24|608.29|605.29|608.39|605.39|608.24|605.24|30
1608720250000|2020-12-23 10:44:10|608.24|605.24|607.85|604.85|608.35|605.35|607.83|604.83|32
1608720260000|2020-12-23 10:44:20|607.82|604.82|607.11|604.11|607.82|604.82|607.11|604.11|32
1608720270000|2020-12-23 10:44:30|607.09|604.09|606.86|603.86|607.09|604.09|606.86|603.86|25
1608720280000|2020-12-23 10:44:40|606.73|603.73|606.99|603.99|606.99|603.99|606.59|603.59|30
1608720290000|2020-12-23 10:44:50|606.97|603.97|607.39|604.39|607.39|604.39|606.81|603.81|27
1608720300000|2020-12-23 10:45:00|607.43|604.43|606.96|603.96|607.43|604.43|606.94|603.94|30
1608720310000|2020-12-23 10:45:10|606.98|603.98|606.57|603.57|606.98|603.98|606.56|603.56|21
1608720320000|2020-12-23 10:45:20|606.49|603.49|606.87|603.87|606.91|603.91|606.39|603.39|30
1608720330000|2020-12-23 10:45:30|606.82|603.82|606.48|603.48|606.85|603.85|606.44|603.44|32
1608720340000|2020-12-23 10:45:40|606.46|603.46|606.28|603.28|606.58|603.58|606.28|603.28|33
1608720350000|2020-12-23 10:45:50|606.23|603.23|605.88|602.88|606.23|603.23|605.58|602.58|29
1608720360000|2020-12-23 10:46:00|605.89|602.89|605.5|602.5|605.97|602.97|605.44|602.44|26
1608720370000|2020-12-23 10:46:10|605.48|602.48|605.3|602.3|605.49|602.49|604.77|601.77|29
1608720380000|2020-12-23 10:46:20|605.29|602.29|606.03|603.03|606.03|603.03|605.28|602.28|34
1608720390000|2020-12-23 10:46:30|606.01|603.01|606.26|603.26|606.56|603.56|606.01|603.01|34
1608720400000|2020-12-23 10:46:40|606.25|603.25|606.4|603.4|606.4|603.4|605.64|602.64|36
1608720410000|2020-12-23 10:46:50|606.42|603.42|606.08|603.08|606.6|603.6|606.07|603.07|34
1608720420000|2020-12-23 10:47:00|606.03|603.03|606.63|603.63|606.71|603.71|605.96|602.96|33
1608720430000|2020-12-23 10:47:10|606.61|603.61|606.76|603.76|606.8|603.8|606.28|603.28|35
1608720440000|2020-12-23 10:47:20|606.81|603.81|607.52|604.52|607.54|604.54|606.76|603.76|34
1608720450000|2020-12-23 10:47:30|607.42|604.42|607.77|604.77|607.77|604.77|607.29|604.29|28
1608720460000|2020-12-23 10:47:40|607.76|604.76|607.99|604.99|607.99|604.99|607.74|604.74|28
1608720470000|2020-12-23 10:47:50|607.98|604.98|608.21|605.21|608.21|605.21|607.94|604.94|34
1608720480000|2020-12-23 10:48:00|608.24|605.24|608.03|605.03|608.25|605.25|608.03|605.03|27
1608720490000|2020-12-23 10:48:10|608.06|605.06|607.62|604.62|608.06|605.06|607.61|604.61|22
1608720500000|2020-12-23 10:48:20|607.5|604.5|607.2|604.2|607.52|604.52|607.2|604.2|23
1608720510000|2020-12-23 10:48:30|607.19|604.19|607.21|604.21|607.31|604.31|606.96|603.96|34
1608720520000|2020-12-23 10:48:40|607.2|604.2|607.01|604.01|607.41|604.41|607|604|31
1608720530000|2020-12-23 10:48:50|607.03|604.03|607.34|604.34|607.36|604.36|606.95|603.95|35
1608720540000|2020-12-23 10:49:00|607.37|604.37|607.06|604.06|607.37|604.37|607.06|604.06|28
1608720550000|2020-12-23 10:49:10|607.04|604.04|607.29|604.29|607.29|604.29|606.93|603.93|26
1608720560000|2020-12-23 10:49:20|607.28|604.28|607.47|604.47|607.49|604.49|607.22|604.22|28
1608720570000|2020-12-23 10:49:30|607.48|604.48|607.77|604.77|607.77|604.77|607.3|604.3|28
1608720580000|2020-12-23 10:49:40|607.78|604.78|608.07|605.07|608.1|605.1|607.78|604.78|29
1608720590000|2020-12-23 10:49:50|608.04|605.04|607.21|604.21|608.04|605.04|607.09|604.09|36
1608720600000|2020-12-23 10:50:00|607.22|604.22|607.69|604.69|607.69|604.69|607.15|604.15|29
1608720610000|2020-12-23 10:50:10|607.72|604.72|608.21|605.21|608.25|605.25|607.71|604.71|30
1608720620000|2020-12-23 10:50:20|608.19|605.19|607.67|604.67|608.19|605.19|607.62|604.62|33
1608720630000|2020-12-23 10:50:30|607.68|604.68|607.62|604.62|607.88|604.88|607.56|604.56|34
1608720640000|2020-12-23 10:50:40|607.63|604.63|607.62|604.62|607.69|604.69|607.59|604.59|28
1608720650000|2020-12-23 10:50:50|607.6|604.6|607.62|604.62|607.7|604.7|607.6|604.6|33
1608720660000|2020-12-23 10:51:00|607.59|604.59|607.55|604.55|607.63|604.63|607.5|604.5|34
1608720670000|2020-12-23 10:51:10|607.44|604.44|606.94|603.94|607.49|604.49|606.78|603.78|35
1608720680000|2020-12-23 10:51:20|606.95|603.95|607.14|604.14|607.29|604.29|606.94|603.94|31
1608720690000|2020-12-23 10:51:30|607.19|604.19|607.08|604.08|607.26|604.26|607.07|604.07|32
1608720700000|2020-12-23 10:51:40|607.12|604.12|607.01|604.01|607.19|604.19|606.7|603.7|33
1608720710000|2020-12-23 10:51:50|606.99|603.99|606.64|603.64|606.99|603.99|606.64|603.64|31
1608720720000|2020-12-23 10:52:00|606.63|603.63|606.63|603.63|606.66|603.66|606.45|603.45|27
1608720730000|2020-12-23 10:52:10|606.62|603.62|606.95|603.95|606.95|603.95|606.44|603.44|36
1608720740000|2020-12-23 10:52:20|606.9|603.9|606.65|603.65|606.96|603.96|606.65|603.65|28
1608720750000|2020-12-23 10:52:30|606.64|603.64|606.8|603.8|606.83|603.83|606.56|603.56|35
1608720760000|2020-12-23 10:52:40|606.78|603.78|606.63|603.63|606.98|603.98|606.63|603.63|28
1608720770000|2020-12-23 10:52:50|606.62|603.62|606.32|603.32|606.67|603.67|606.32|603.32|30
1608720780000|2020-12-23 10:53:00|606.33|603.33|606.4|603.4|606.45|603.45|606.33|603.33|22
1608720790000|2020-12-23 10:53:10|606.42|603.42|606.24|603.24|606.42|603.42|606.24|603.24|34
1608720800000|2020-12-23 10:53:20|606.22|603.22|605.48|602.48|606.22|603.22|605.48|602.48|27
1608720810000|2020-12-23 10:53:30|605.47|602.47|605.37|602.37|605.49|602.49|605.21|602.21|24
1608720820000|2020-12-23 10:53:40|605.36|602.36|605.51|602.51|605.58|602.58|605.28|602.28|27
1608720830000|2020-12-23 10:53:50|605.49|602.49|605.29|602.29|605.49|602.49|605.25|602.25|34
1608720840000|2020-12-23 10:54:00|605.3|602.3|605.16|602.16|605.31|602.31|604.98|601.98|29
1608720850000|2020-12-23 10:54:10|605.17|602.17|605.79|602.79|605.79|602.79|605.15|602.15|31
1608720860000|2020-12-23 10:54:20|605.8|602.8|605.63|602.63|605.83|602.83|605.6|602.6|18
1608720870000|2020-12-23 10:54:30|605.65|602.65|605.94|602.94|605.94|602.94|605.61|602.61|29
1608720880000|2020-12-23 10:54:40|605.96|602.96|606.22|603.22|606.27|603.27|605.96|602.96|31
1608720890000|2020-12-23 10:54:50|606.23|603.23|606.3|603.3|606.32|603.32|606.21|603.21|18
1608720900000|2020-12-23 10:55:00|606.31|603.31|606.66|603.66|606.66|603.66|606.22|603.22|29
1608720910000|2020-12-23 10:55:10|606.68|603.68|606.66|603.66|606.78|603.78|606.59|603.59|30
1608720920000|2020-12-23 10:55:20|606.82|603.82|606.96|603.96|607.04|604.04|606.64|603.64|33
1608720930000|2020-12-23 10:55:30|607.04|604.04|607.1|604.1|607.4|604.4|607.04|604.04|27
1608720940000|2020-12-23 10:55:40|607.09|604.09|606.61|603.61|607.09|604.09|606.59|603.59|29
1608720950000|2020-12-23 10:55:50|606.59|603.59|607.01|604.01|607.01|604.01|606.59|603.59|32
1608720960000|2020-12-23 10:56:00|607.05|604.05|607.12|604.12|607.25|604.25|607.05|604.05|27
1608720970000|2020-12-23 10:56:10|607.16|604.16|606.73|603.73|607.16|604.16|606.73|603.73|29
1608720980000|2020-12-23 10:56:20|606.74|603.74|606.75|603.75|606.77|603.77|606.68|603.68|23
1608720990000|2020-12-23 10:56:30|606.76|603.76|606.63|603.63|606.87|603.87|606.62|603.62|28
1608721000000|2020-12-23 10:56:40|606.64|603.64|606.3|603.3|606.64|603.64|606.23|603.23|31
1608721010000|2020-12-23 10:56:50|606.28|603.28|606.3|603.3|606.54|603.54|606.28|603.28|26
1608721020000|2020-12-23 10:57:00|606.29|603.29|605.98|602.98|606.29|603.29|605.96|602.96|26
1608721030000|2020-12-23 10:57:10|606|603|605.87|602.87|606|603|605.83|602.83|31
1608721040000|2020-12-23 10:57:20|605.9|602.9|606.13|603.13|606.15|603.15|605.55|602.55|24
1608721050000|2020-12-23 10:57:30|606.12|603.12|606.4|603.4|606.44|603.44|606.01|603.01|27
1608721060000|2020-12-23 10:57:40|606.42|603.42|606.3|603.3|606.6|603.6|606.29|603.29|29
1608721070000|2020-12-23 10:57:50|606.28|603.28|606.23|603.23|606.28|603.28|605.92|602.92|34
1608721080000|2020-12-23 10:58:00|606.22|603.22|605.8|602.8|606.22|603.22|605.79|602.79|30
1608721090000|2020-12-23 10:58:10|605.72|602.72|606.44|603.44|606.45|603.45|605.72|602.72|23
1608721100000|2020-12-23 10:58:20|606.45|603.45|606.18|603.18|606.61|603.61|606.18|603.18|33
1608721110000|2020-12-23 10:58:30|606.16|603.16|606.06|603.06|606.16|603.16|605.98|602.98|25
1608721120000|2020-12-23 10:58:40|606.05|603.05|606.03|603.03|606.06|603.06|605.85|602.85|26
1608721130000|2020-12-23 10:58:50|606.04|603.04|605.99|602.99|606.12|603.12|605.99|602.99|26
1608721140000|2020-12-23 10:59:00|605.96|602.96|605.51|602.51|605.97|602.97|605.5|602.5|19
1608721150000|2020-12-23 10:59:10|605.48|602.48|605.53|602.53|605.59|602.59|605.44|602.44|26
1608721160000|2020-12-23 10:59:20|605.51|602.51|605.46|602.46|605.51|602.51|605.29|602.29|30
1608721170000|2020-12-23 10:59:30|605.45|602.45|605.55|602.55|605.56|602.56|605.32|602.32|33
1608721180000|2020-12-23 10:59:40|605.56|602.56|605.59|602.59|605.68|602.68|605.56|602.56|31
1608721190000|2020-12-23 10:59:50|605.61|602.61|605.47|602.47|605.63|602.63|605.47|602.47|30
1608721200000|2020-12-23 11:00:00|605.48|602.48|605.19|602.19|605.48|602.48|605.19|602.19|26
1608721210000|2020-12-23 11:00:10|605.24|602.24|605.04|602.04|605.24|602.24|604.99|601.99|21
1608721220000|2020-12-23 11:00:20|605.03|602.03|604.89|601.89|605.04|602.04|604.88|601.88|24
1608721230000|2020-12-23 11:00:30|604.92|601.92|604.51|601.51|604.92|601.92|604.51|601.51|30
1608721240000|2020-12-23 11:00:40|604.52|601.52|603.77|600.77|604.53|601.53|603.77|600.77|28
1608721250000|2020-12-23 11:00:50|603.73|600.73|603.87|600.87|603.96|600.96|603.62|600.62|32
1608721260000|2020-12-23 11:01:00|603.92|600.92|603.49|600.49|603.92|600.92|603.49|600.49|25
1608721270000|2020-12-23 11:01:10|603.52|600.52|603.48|600.48|603.63|600.63|603.32|600.32|32
1608721280000|2020-12-23 11:01:20|603.45|600.45|603.59|600.59|603.6|600.6|603.37|600.37|27
1608721290000|2020-12-23 11:01:30|603.58|600.58|604.13|601.13|604.13|601.13|603.55|600.55|30
1608721300000|2020-12-23 11:01:40|604.04|601.04|603.95|600.95|604.24|601.24|603.91|600.91|31
1608721310000|2020-12-23 11:01:50|603.97|600.97|604.14|601.14|604.21|601.21|603.96|600.96|25
1608721320000|2020-12-23 11:02:00|604.16|601.16|603.76|600.76|604.21|601.21|603.76|600.76|33
1608721330000|2020-12-23 11:02:10|603.75|600.75|603.74|600.74|603.77|600.77|603.65|600.65|24
1608721340000|2020-12-23 11:02:20|603.73|600.73|604.14|601.14|604.18|601.18|603.71|600.71|26
1608721350000|2020-12-23 11:02:30|604.16|601.16|604.38|601.38|604.38|601.38|604.05|601.05|21
1608721360000|2020-12-23 11:02:40|604.41|601.41|604.77|601.77|604.78|601.78|604.41|601.41|25
1608721370000|2020-12-23 11:02:50|604.78|601.78|604.76|601.76|604.78|601.78|604.63|601.63|24
1608721380000|2020-12-23 11:03:00|604.82|601.82|604.51|601.51|604.82|601.82|604.51|601.51|25
1608721390000|2020-12-23 11:03:10|604.42|601.42|604.21|601.21|604.42|601.42|603.79|600.79|32
1608721400000|2020-12-23 11:03:20|604.2|601.2|603.73|600.73|604.22|601.22|603.7|600.7|28
1608721410000|2020-12-23 11:03:30|603.72|600.72|604.4|601.4|604.4|601.4|603.71|600.71|29
1608721420000|2020-12-23 11:03:40|604.39|601.39|604.25|601.25|604.4|601.4|604.24|601.24|20
1608721430000|2020-12-23 11:03:50|604.27|601.27|604.2|601.2|604.32|601.32|604.18|601.18|20
1608721440000|2020-12-23 11:04:00|604.24|601.24|604.59|601.59|604.59|601.59|604.19|601.19|27
1608721450000|2020-12-23 11:04:10|604.6|601.6|604.59|601.59|604.6|601.6|604.4|601.4|32
1608721460000|2020-12-23 11:04:20|604.52|601.52|604.25|601.25|604.52|601.52|604.21|601.21|32
1608721470000|2020-12-23 11:04:30|604.23|601.23|604.15|601.15|604.25|601.25|604.14|601.14|25
1608721480000|2020-12-23 11:04:40|604.14|601.14|604.17|601.17|604.26|601.26|604.14|601.14|25
1608721490000|2020-12-23 11:04:50|604.19|601.19|603.91|600.91|604.21|601.21|603.91|600.91|23
1608721500000|2020-12-23 11:05:00|603.93|600.93|603.3|600.3|603.93|600.93|603.3|600.3|32
1608721510000|2020-12-23 11:05:10|603.29|600.29|602.88|599.88|603.29|600.29|602.85|599.85|24
1608721520000|2020-12-23 11:05:20|602.87|599.87|603.07|600.07|603.07|600.07|602.75|599.75|22
1608721530000|2020-12-23 11:05:30|603.12|600.12|602.72|599.72|603.12|600.12|602.72|599.72|31
1608721540000|2020-12-23 11:05:40|602.68|599.68|602.61|599.61|602.76|599.76|602.61|599.61|21
1608721550000|2020-12-23 11:05:50|602.62|599.62|602.62|599.62|602.63|599.63|602.61|599.61|7
1608721560000|2020-12-23 11:06:00|602.64|599.64|602.71|599.71|602.81|599.81|602.64|599.64|26
1608721570000|2020-12-23 11:06:10|602.7|599.7|602.38|599.38|602.71|599.71|602.36|599.36|26
1608721580000|2020-12-23 11:06:20|602.39|599.39|602.16|599.16|602.48|599.48|602.16|599.16|28
1608721590000|2020-12-23 11:06:30|602.17|599.17|601.99|598.99|602.17|599.17|601.98|598.98|22
1608721600000|2020-12-23 11:06:40|602|599|601.99|598.99|602.01|599.01|601.92|598.92|23
1608721610000|2020-12-23 11:06:50|602|599|601.97|598.97|602.01|599.01|601.88|598.88|29
1608721620000|2020-12-23 11:07:00|601.98|598.98|601.84|598.84|602.01|599.01|601.83|598.83|20
1608721630000|2020-12-23 11:07:10|601.82|598.82|601.9|598.9|602|599|601.8|598.8|26
1608721640000|2020-12-23 11:07:20|601.87|598.87|601.55|598.55|601.94|598.94|601.55|598.55|26
1608721650000|2020-12-23 11:07:30|601.54|598.54|601.23|598.23|601.54|598.54|601.1|598.1|31
1608721660000|2020-12-23 11:07:40|601.21|598.21|600.93|597.93|601.21|598.21|600.92|597.92|31
1608721670000|2020-12-23 11:07:50|600.94|597.94|600.58|597.58|600.94|597.94|600.53|597.53|26
1608721680000|2020-12-23 11:08:00|600.61|597.61|600.71|597.71|600.73|597.73|600.52|597.52|22
1608721690000|2020-12-23 11:08:10|600.72|597.72|601.19|598.19|601.19|598.19|600.72|597.72|34
1608721700000|2020-12-23 11:08:20|601.2|598.2|601.22|598.22|601.24|598.24|601.18|598.18|15
1608721710000|2020-12-23 11:08:30|601.23|598.23|601.37|598.37|601.37|598.37|601.21|598.21|17
1608721720000|2020-12-23 11:08:40|601.41|598.41|600.89|597.89|601.47|598.47|600.89|597.89|27
1608721730000|2020-12-23 11:08:50|600.81|597.81|600.73|597.73|600.81|597.81|600.5|597.5|28
1608721740000|2020-12-23 11:09:00|600.76|597.76|600.74|597.74|601.27|598.27|600.74|597.74|32
1608721750000|2020-12-23 11:09:10|600.71|597.71|600.54|597.54|600.72|597.72|600.52|597.52|23
1608721760000|2020-12-23 11:09:20|600.53|597.53|600.32|597.32|600.53|597.53|600.24|597.24|30
1608721770000|2020-12-23 11:09:30|599.71|596.71|599.63|596.63|599.75|596.75|599.51|596.51|33
1608721780000|2020-12-23 11:09:40|599.53|596.53|598.67|595.67|599.54|596.54|598.63|595.63|25
1608721790000|2020-12-23 11:09:50|598.66|595.66|598.21|595.21|598.66|595.66|598.21|595.21|25
1608721800000|2020-12-23 11:10:00|598.33|595.33|598.67|595.67|598.67|595.67|598.25|595.25|29
1608721810000|2020-12-23 11:10:10|598.63|595.63|598.19|595.19|598.63|595.63|598.19|595.19|22
1608721820000|2020-12-23 11:10:20|598.18|595.18|598.37|595.37|598.41|595.41|598.13|595.13|28
1608721830000|2020-12-23 11:10:30|598.38|595.38|599.02|596.02|599.03|596.03|598.37|595.37|30
1608721840000|2020-12-23 11:10:40|599|596|598.34|595.34|599.02|596.02|598.32|595.32|34
1608721850000|2020-12-23 11:10:50|598.47|595.47|598.39|595.39|598.49|595.49|598.14|595.14|34
1608721860000|2020-12-23 11:11:00|598.41|595.41|598.12|595.12|598.41|595.41|598.03|595.03|29
1608721870000|2020-12-23 11:11:10|598.13|595.13|597.27|594.27|598.18|595.18|597.27|594.27|29
1608721880000|2020-12-23 11:11:20|597.29|594.29|597.27|594.27|597.61|594.61|597.2|594.2|32
1608721890000|2020-12-23 11:11:30|597.25|594.25|596.78|593.78|597.27|594.27|596.77|593.77|25
1608721900000|2020-12-23 11:11:40|596.77|593.77|596.81|593.81|596.83|593.83|596.63|593.63|26
1608721910000|2020-12-23 11:11:50|596.8|593.8|596.48|593.48|596.81|593.81|596.48|593.48|32
1608721920000|2020-12-23 11:12:00|596.47|593.47|596.21|593.21|596.49|593.49|596.21|593.21|36
1608721930000|2020-12-23 11:12:10|596.24|593.24|595.83|592.83|596.26|593.26|595.83|592.83|31
1608721940000|2020-12-23 11:12:20|595.82|592.82|595.64|592.64|595.91|592.91|595.56|592.56|23
1608721950000|2020-12-23 11:12:30|595.68|592.68|594.23|591.23|595.68|592.68|594.23|591.23|31
1608721960000|2020-12-23 11:12:40|594.27|591.27|595.61|592.61|595.61|592.61|594.25|591.25|38
1608721970000|2020-12-23 11:12:50|595.6|592.6|596.79|593.79|596.79|593.79|595.58|592.58|36
1608721980000|2020-12-23 11:13:00|596.82|593.82|596.81|593.81|596.87|593.87|596.74|593.74|27
1608721990000|2020-12-23 11:13:10|596.83|593.83|596.89|593.89|597.22|594.22|596.83|593.83|31
1608722000000|2020-12-23 11:13:20|596.9|593.9|597.5|594.5|597.5|594.5|596.87|593.87|24
1608722010000|2020-12-23 11:13:30|597.56|594.56|598.27|595.27|598.34|595.34|597.56|594.56|31
1608722020000|2020-12-23 11:13:40|598.28|595.28|598.36|595.36|598.39|595.39|598.27|595.27|30
1608722030000|2020-12-23 11:13:50|598.22|595.22|597.5|594.5|598.23|595.23|597.5|594.5|24
1608722040000|2020-12-23 11:14:00|597.52|594.52|598.33|595.33|598.43|595.43|597.51|594.51|26
1608722050000|2020-12-23 11:14:10|598.23|595.23|598.43|595.43|598.43|595.43|597.85|594.85|34
1608722060000|2020-12-23 11:14:20|598.42|595.42|599.36|596.36|599.37|596.37|598.38|595.38|33
1608722070000|2020-12-23 11:14:30|599.37|596.37|599.55|596.55|599.73|596.73|599.37|596.37|26
1608722080000|2020-12-23 11:14:40|599.42|596.42|600.36|597.36|600.36|597.36|599.42|596.42|31
1608722090000|2020-12-23 11:14:50|600.34|597.34|600.51|597.51|600.67|597.67|600.23|597.23|29
1608722100000|2020-12-23 11:15:00|600.48|597.48|600.23|597.23|600.48|597.48|600.1|597.1|27
1608722110000|2020-12-23 11:15:10|600.22|597.22|599.9|596.9|600.26|597.26|599.9|596.9|32
1608722120000|2020-12-23 11:15:20|599.89|596.89|599.82|596.82|599.95|596.95|599.73|596.73|29
1608722130000|2020-12-23 11:15:30|599.83|596.83|599.05|596.05|599.91|596.91|599.04|596.04|28
1608722140000|2020-12-23 11:15:40|599.04|596.04|599.62|596.62|599.64|596.64|599.04|596.04|33
1608722150000|2020-12-23 11:15:50|599.64|596.64|599.26|596.26|599.73|596.73|599.26|596.26|23
1608722160000|2020-12-23 11:16:00|599.21|596.21|598.89|595.89|599.29|596.29|598.77|595.77|30
1608722170000|2020-12-23 11:16:10|598.9|595.9|599.52|596.52|599.52|596.52|598.9|595.9|27
1608722180000|2020-12-23 11:16:20|599.56|596.56|599.68|596.68|599.78|596.78|599.53|596.53|30
1608722190000|2020-12-23 11:16:30|599.67|596.67|599.25|596.25|599.67|596.67|599.25|596.25|22
1608722200000|2020-12-23 11:16:40|599.24|596.24|599.38|596.38|599.46|596.46|599.12|596.12|32
1608722210000|2020-12-23 11:16:50|599.37|596.37|599.42|596.42|599.62|596.62|599.34|596.34|34
1608722220000|2020-12-23 11:17:00|599.39|596.39|599.91|596.91|599.91|596.91|599.26|596.26|30
1608722230000|2020-12-23 11:17:10|599.93|596.93|599.83|596.83|600.07|597.07|599.83|596.83|27
1608722240000|2020-12-23 11:17:20|599.84|596.84|599.85|596.85|599.85|596.85|599.53|596.53|26
1608722250000|2020-12-23 11:17:30|599.83|596.83|600.01|597.01|600.06|597.06|599.82|596.82|25
1608722260000|2020-12-23 11:17:40|600.04|597.04|599.95|596.95|600.25|597.25|599.95|596.95|29
1608722270000|2020-12-23 11:17:50|599.97|596.97|600.3|597.3|600.37|597.37|599.97|596.97|29
1608722280000|2020-12-23 11:18:00|600.32|597.32|601.07|598.07|601.07|598.07|600.32|597.32|29
1608722290000|2020-12-23 11:18:10|601.09|598.09|600.81|597.81|601.13|598.13|600.68|597.68|24
1608722300000|2020-12-23 11:18:20|600.75|597.75|600.64|597.64|600.94|597.94|600.64|597.64|24
1608722310000|2020-12-23 11:18:30|600.66|597.66|600.56|597.56|600.9|597.9|600.44|597.44|30
1608722320000|2020-12-23 11:18:40|600.54|597.54|600.8|597.8|601.13|598.13|600.54|597.54|34
1608722330000|2020-12-23 11:18:50|600.86|597.86|600.27|597.27|600.87|597.87|600.27|597.27|38
1608722340000|2020-12-23 11:19:00|600.28|597.28|599.98|596.98|600.28|597.28|599.75|596.75|34
1608722350000|2020-12-23 11:19:10|600|597|599.72|596.72|600.07|597.07|599.59|596.59|34
1608722360000|2020-12-23 11:19:20|599.71|596.71|599.52|596.52|600.04|597.04|599.48|596.48|34
1608722370000|2020-12-23 11:19:30|599.56|596.56|598.77|595.77|599.7|596.7|598.77|595.77|26
1608722380000|2020-12-23 11:19:40|598.78|595.78|598.3|595.3|598.78|595.78|598.28|595.28|32
1608722390000|2020-12-23 11:19:50|598.37|595.37|598.71|595.71|598.71|595.71|598.33|595.33|36
1608722400000|2020-12-23 11:20:00|598.72|595.72|598.18|595.18|598.74|595.74|598.17|595.17|28
1608722410000|2020-12-23 11:20:10|598.16|595.16|598.26|595.26|598.26|595.26|597.99|594.99|27
1608722420000|2020-12-23 11:20:20|598.27|595.27|598.28|595.28|598.29|595.29|598.08|595.08|25
1608722430000|2020-12-23 11:20:30|598.3|595.3|598.64|595.64|598.65|595.65|598.28|595.28|35
1608722440000|2020-12-23 11:20:40|598.63|595.63|599.05|596.05|599.07|596.07|598.49|595.49|32
1608722450000|2020-12-23 11:20:50|599.04|596.04|598.89|595.89|599.21|596.21|598.84|595.84|25
1608722460000|2020-12-23 11:21:00|598.86|595.86|598.07|595.07|598.9|595.9|598.06|595.06|32
1608722470000|2020-12-23 11:21:10|598.06|595.06|598.19|595.19|598.19|595.19|597.98|594.98|31
1608722480000|2020-12-23 11:21:20|598.2|595.2|598.11|595.11|598.48|595.48|597.74|594.74|35
1608722490000|2020-12-23 11:21:30|598.18|595.18|597.9|594.9|598.28|595.28|597.89|594.89|32
1608722500000|2020-12-23 11:21:40|597.86|594.86|597.57|594.57|598.11|595.11|597.57|594.57|31
1608722510000|2020-12-23 11:21:50|597.59|594.59|597.52|594.52|597.6|594.6|597.41|594.41|28
1608722520000|2020-12-23 11:22:00|597.46|594.46|597.16|594.16|597.46|594.46|596.98|593.98|37
1608722530000|2020-12-23 11:22:10|597.13|594.13|597.57|594.57|597.6|594.6|597.13|594.13|33
1608722540000|2020-12-23 11:22:20|597.55|594.55|597.92|594.92|597.92|594.92|597.55|594.55|24
1608722550000|2020-12-23 11:22:30|597.9|594.9|597.95|594.95|598.09|595.09|597.9|594.9|29
1608722560000|2020-12-23 11:22:40|597.97|594.97|597.37|594.37|598.3|595.3|597.3|594.3|35
1608722570000|2020-12-23 11:22:50|597.3|594.3|597.3|594.3|597.36|594.36|597.06|594.06|32
1608722580000|2020-12-23 11:23:00|597.48|594.48|597.12|594.12|597.48|594.48|597.12|594.12|31
1608722590000|2020-12-23 11:23:10|597.1|594.1|596.83|593.83|597.29|594.29|596.81|593.81|32
1608722600000|2020-12-23 11:23:20|596.82|593.82|596.94|593.94|597.03|594.03|596.63|593.63|32
1608722610000|2020-12-23 11:23:30|596.93|593.93|597.3|594.3|597.3|594.3|596.81|593.81|33
1608722620000|2020-12-23 11:23:40|597.33|594.33|597.32|594.32|597.5|594.5|597.29|594.29|33
1608722630000|2020-12-23 11:23:50|597.35|594.35|597.4|594.4|597.44|594.44|597.02|594.02|32
1608722640000|2020-12-23 11:24:00|597.5|594.5|597.61|594.61|597.61|594.61|597.35|594.35|29
1608722650000|2020-12-23 11:24:10|597.53|594.53|597.71|594.71|597.76|594.76|597.53|594.53|28
1608722660000|2020-12-23 11:24:20|597.88|594.88|598.57|595.57|598.6|595.6|597.87|594.87|29
1608722670000|2020-12-23 11:24:30|598.62|595.62|599.25|596.25|599.32|596.32|598.62|595.62|31
1608722680000|2020-12-23 11:24:40|599.27|596.27|599.44|596.44|599.44|596.44|599.27|596.27|18
1608722690000|2020-12-23 11:24:50|599.49|596.49|600.03|597.03|600.18|597.18|599.49|596.49|31
1608722700000|2020-12-23 11:25:00|600|597|600.42|597.42|600.44|597.44|599.93|596.93|25
1608722710000|2020-12-23 11:25:10|600.43|597.43|600.29|597.29|600.46|597.46|600.25|597.25|20
1608722720000|2020-12-23 11:25:20|600.34|597.34|600.3|597.3|600.46|597.46|600.28|597.28|25
1608722730000|2020-12-23 11:25:30|600.35|597.35|599.61|596.61|600.35|597.35|599.59|596.59|30
1608722740000|2020-12-23 11:25:40|599.62|596.62|599.09|596.09|599.62|596.62|599.07|596.07|34
1608722750000|2020-12-23 11:25:50|599.01|596.01|599.4|596.4|599.4|596.4|599|596|36
1608722760000|2020-12-23 11:26:00|599.35|596.35|598.66|595.66|599.37|596.37|598.65|595.65|34
1608722770000|2020-12-23 11:26:10|598.68|595.68|598.33|595.33|598.72|595.72|598.33|595.33|28
1608722780000|2020-12-23 11:26:20|598.34|595.34|598.63|595.63|598.78|595.78|598.31|595.31|27
1608722790000|2020-12-23 11:26:30|598.64|595.64|598.37|595.37|598.64|595.64|598.37|595.37|27
1608722800000|2020-12-23 11:26:40|598.36|595.36|598.88|595.88|598.88|595.88|598.34|595.34|23
1608722810000|2020-12-23 11:26:50|598.87|595.87|598.72|595.72|598.89|595.89|598.72|595.72|29
1608722820000|2020-12-23 11:27:00|598.74|595.74|599.13|596.13|599.21|596.21|598.73|595.73|28
1608722830000|2020-12-23 11:27:10|599.12|596.12|599.35|596.35|599.52|596.52|599.12|596.12|27
1608722840000|2020-12-23 11:27:20|599.28|596.28|599.14|596.14|599.3|596.3|599.04|596.04|32
1608722850000|2020-12-23 11:27:30|599.17|596.17|599.22|596.22|599.22|596.22|599.15|596.15|22
1608722860000|2020-12-23 11:27:40|599.21|596.21|599.59|596.59|599.68|596.68|599.21|596.21|28
1608722870000|2020-12-23 11:27:50|599.67|596.67|599.81|596.81|599.81|596.81|599.39|596.39|32
1608722880000|2020-12-23 11:28:00|599.82|596.82|600.25|597.25|600.37|597.37|599.81|596.81|27
1608722890000|2020-12-23 11:28:10|600.21|597.21|600.12|597.12|600.31|597.31|600.12|597.12|24
1608722900000|2020-12-23 11:28:20|600.13|597.13|600.31|597.31|600.36|597.36|600.08|597.08|31
1608722910000|2020-12-23 11:28:30|600.35|597.35|602.31|599.31|602.32|599.32|600.35|597.35|35
1608722920000|2020-12-23 11:28:40|602.73|599.73|603.66|600.66|604.01|601.01|602.73|599.73|36
1608722930000|2020-12-23 11:28:50|603.54|600.54|604.19|601.19|604.31|601.31|603.54|600.54|32
1608722940000|2020-12-23 11:29:00|604.2|601.2|604.13|601.13|604.2|601.2|603.56|600.56|35
1608722950000|2020-12-23 11:29:10|604.22|601.22|603.97|600.97|604.49|601.49|603.94|600.94|37
1608722960000|2020-12-23 11:29:20|604.13|601.13|603.49|600.49|604.13|601.13|603.49|600.49|32
1608722970000|2020-12-23 11:29:30|603.5|600.5|602.63|599.63|603.52|600.52|602.63|599.63|32
1608722980000|2020-12-23 11:29:40|602.64|599.64|602.4|599.4|602.72|599.72|602.38|599.38|30
1608722990000|2020-12-23 11:29:50|602.38|599.38|602.4|599.4|602.6|599.6|602.31|599.31|32
1608723000000|2020-12-23 11:30:00|602.32|599.32|602.11|599.11|602.37|599.37|602.02|599.02|30
1608723010000|2020-12-23 11:30:10|602.06|599.06|601.73|598.73|602.2|599.2|601.72|598.72|25
1608723020000|2020-12-23 11:30:20|601.76|598.76|601.4|598.4|601.87|598.87|601.39|598.39|29
1608723030000|2020-12-23 11:30:30|601.3|598.3|601.18|598.18|601.55|598.55|601.06|598.06|30
1608723040000|2020-12-23 11:30:40|601.17|598.17|601.12|598.12|601.17|598.17|600.81|597.81|17
1608723050000|2020-12-23 11:30:50|601.01|598.01|601.06|598.06|601.06|598.06|600.85|597.85|29
1608723060000|2020-12-23 11:31:00|601.03|598.03|601.19|598.19|601.19|598.19|600.94|597.94|29
1608723070000|2020-12-23 11:31:10|601.16|598.16|601.24|598.24|601.32|598.32|601.12|598.12|26
1608723080000|2020-12-23 11:31:20|601.22|598.22|600.67|597.67|601.22|598.22|600.65|597.65|29
1608723090000|2020-12-23 11:31:30|600.65|597.65|601.07|598.07|601.07|598.07|600.59|597.59|29
1608723100000|2020-12-23 11:31:40|601.04|598.04|601.08|598.08|601.09|598.09|600.79|597.79|27
1608723110000|2020-12-23 11:31:50|601.05|598.05|601.01|598.01|601.09|598.09|600.97|597.97|24
1608723120000|2020-12-23 11:32:00|601.02|598.02|601.53|598.53|601.57|598.57|601.02|598.02|30
1608723130000|2020-12-23 11:32:10|601.57|598.57|601.55|598.55|601.77|598.77|601.41|598.41|32
1608723140000|2020-12-23 11:32:20|601.54|598.54|601.63|598.63|601.64|598.64|601.37|598.37|26
1608723150000|2020-12-23 11:32:30|601.64|598.64|601.78|598.78|601.86|598.86|601.64|598.64|19
1608723160000|2020-12-23 11:32:40|601.76|598.76|601.38|598.38|601.76|598.76|601.38|598.38|21
1608723170000|2020-12-23 11:32:50|601.32|598.32|601.05|598.05|601.32|598.32|601.01|598.01|25
1608723180000|2020-12-23 11:33:00|601.04|598.04|601.38|598.38|601.38|598.38|601.04|598.04|31
1608723190000|2020-12-23 11:33:10|601.39|598.39|601.54|598.54|601.55|598.55|601.31|598.31|28
1608723200000|2020-12-23 11:33:20|601.53|598.53|601.58|598.58|601.62|598.62|601.46|598.46|27
1608723210000|2020-12-23 11:33:30|601.57|598.57|601.01|598.01|601.6|598.6|601.01|598.01|33
1608723220000|2020-12-23 11:33:40|601.02|598.02|601.07|598.07|601.23|598.23|601|598|28
1608723230000|2020-12-23 11:33:50|601.06|598.06|601.07|598.07|601.07|598.07|600.98|597.98|18
1608723240000|2020-12-23 11:34:00|601.06|598.06|600.89|597.89|601.06|598.06|600.87|597.87|15
1608723250000|2020-12-23 11:34:10|600.88|597.88|600.99|597.99|601.02|598.02|600.88|597.88|26
1608723260000|2020-12-23 11:34:20|601.01|598.01|601.02|598.02|601.04|598.04|600.92|597.92|29
1608723270000|2020-12-23 11:34:30|601.03|598.03|601.04|598.04|601.06|598.06|601|598|26
1608723280000|2020-12-23 11:34:40|601.05|598.05|601.04|598.04|601.06|598.06|600.94|597.94|28
1608723290000|2020-12-23 11:34:50|601.03|598.03|600.94|597.94|601.07|598.07|600.92|597.92|24
1608723300000|2020-12-23 11:35:00|600.95|597.95|600.57|597.57|600.95|597.95|600.49|597.49|23
1608723310000|2020-12-23 11:35:10|600.58|597.58|600.17|597.17|600.66|597.66|600.17|597.17|28
1608723320000|2020-12-23 11:35:20|600.19|597.19|600.42|597.42|600.43|597.43|600.17|597.17|26
1608723330000|2020-12-23 11:35:30|600.4|597.4|600.44|597.44|600.71|597.71|600.33|597.33|25
1608723340000|2020-12-23 11:35:40|600.42|597.42|600.44|597.44|600.45|597.45|600.25|597.25|29
1608723350000|2020-12-23 11:35:50|600.45|597.45|600.69|597.69|600.7|597.7|600.41|597.41|22
1608723360000|2020-12-23 11:36:00|600.68|597.68|600.75|597.75|600.75|597.75|600.67|597.67|16
1608723370000|2020-12-23 11:36:10|600.74|597.74|600.5|597.5|600.87|597.87|600.5|597.5|21
1608723380000|2020-12-23 11:36:20|600.52|597.52|600.39|597.39|600.54|597.54|600.36|597.36|28
1608723390000|2020-12-23 11:36:30|600.38|597.38|600.28|597.28|600.52|597.52|600.28|597.28|30
1608723400000|2020-12-23 11:36:40|600.29|597.29|600.17|597.17|600.31|597.31|600.15|597.15|19
1608723410000|2020-12-23 11:36:50|600.16|597.16|599.76|596.76|600.16|597.16|599.76|596.76|24
1608723420000|2020-12-23 11:37:00|599.74|596.74|599.11|596.11|599.74|596.74|599.06|596.06|28
1608723430000|2020-12-23 11:37:10|599.13|596.13|599.07|596.07|599.16|596.16|599.06|596.06|25
1608723440000|2020-12-23 11:37:20|599.05|596.05|599.78|596.78|599.78|596.78|599.04|596.04|32
1608723450000|2020-12-23 11:37:30|599.88|596.88|600.23|597.23|600.3|597.3|599.88|596.88|33
1608723460000|2020-12-23 11:37:40|600.24|597.24|599.95|596.95|600.33|597.33|599.89|596.89|28
1608723470000|2020-12-23 11:37:50|599.94|596.94|600.21|597.21|600.4|597.4|599.93|596.93|26
1608723480000|2020-12-23 11:38:00|600.19|597.19|600.55|597.55|600.56|597.56|600.19|597.19|26
1608723490000|2020-12-23 11:38:10|600.5|597.5|600.57|597.57|600.71|597.71|600.5|597.5|29
1608723500000|2020-12-23 11:38:20|600.56|597.56|600.5|597.5|600.56|597.56|600.45|597.45|25
1608723510000|2020-12-23 11:38:30|600.49|597.49|600.7|597.7|600.79|597.79|600.48|597.48|31
1608723520000|2020-12-23 11:38:40|600.71|597.71|600.73|597.73|600.76|597.76|600.69|597.69|26
1608723530000|2020-12-23 11:38:50|600.74|597.74|600.79|597.79|600.8|597.8|600.71|597.71|28
1608723540000|2020-12-23 11:39:00|600.81|597.81|600.88|597.88|600.94|597.94|600.79|597.79|22
1608723550000|2020-12-23 11:39:10|600.9|597.9|600.93|597.93|601.12|598.12|600.88|597.88|26
1608723560000|2020-12-23 11:39:20|600.88|597.88|600.81|597.81|600.9|597.9|600.8|597.8|20
1608723570000|2020-12-23 11:39:30|600.79|597.79|600.85|597.85|600.86|597.86|600.79|597.79|24
1608723580000|2020-12-23 11:39:40|600.87|597.87|601.07|598.07|601.07|598.07|600.87|597.87|28
1608723590000|2020-12-23 11:39:50|601.04|598.04|601.02|598.02|601.07|598.07|601.02|598.02|14
1608723600000|2020-12-23 11:40:00|601.03|598.03|601.14|598.14|601.14|598.14|600.95|597.95|26
1608723610000|2020-12-23 11:40:10|601.13|598.13|601.09|598.09|601.14|598.14|601.08|598.08|14
1608723620000|2020-12-23 11:40:20|601.1|598.1|601.33|598.33|601.34|598.34|601.09|598.09|22
1608723630000|2020-12-23 11:40:30|601.31|598.31|601.14|598.14|601.39|598.39|601.14|598.14|28
1608723640000|2020-12-23 11:40:40|601.15|598.15|601.19|598.19|601.22|598.22|601.11|598.11|29
1608723650000|2020-12-23 11:40:50|601.14|598.14|600.81|597.81|601.14|598.14|600.77|597.77|32
1608723660000|2020-12-23 11:41:00|600.79|597.79|600.97|597.97|600.97|597.97|600.7|597.7|25
1608723670000|2020-12-23 11:41:10|600.92|597.92|600.76|597.76|601.03|598.03|600.76|597.76|30
1608723680000|2020-12-23 11:41:20|600.77|597.77|600.8|597.8|600.97|597.97|600.76|597.76|31
1608723690000|2020-12-23 11:41:30|600.76|597.76|600.42|597.42|600.76|597.76|600.29|597.29|31
1608723700000|2020-12-23 11:41:40|600.37|597.37|600.25|597.25|600.59|597.59|600.01|597.01|30
1608723710000|2020-12-23 11:41:50|600.19|597.19|599.33|596.33|600.19|597.19|599.33|596.33|32
1608723720000|2020-12-23 11:42:00|599.35|596.35|599.54|596.54|599.54|596.54|599.23|596.23|37
1608723730000|2020-12-23 11:42:10|599.52|596.52|599.96|596.96|600.01|597.01|599.52|596.52|28
1608723740000|2020-12-23 11:42:20|599.79|596.79|600.07|597.07|600.07|597.07|599.57|596.57|34
1608723750000|2020-12-23 11:42:30|600.06|597.06|600.02|597.02|600.14|597.14|599.94|596.94|25
1608723760000|2020-12-23 11:42:40|599.92|596.92|599.87|596.87|599.92|596.92|599.75|596.75|28
1608723770000|2020-12-23 11:42:50|599.88|596.88|600.27|597.27|600.27|597.27|599.85|596.85|29
1608723780000|2020-12-23 11:43:00|600.26|597.26|600.08|597.08|600.28|597.28|600.01|597.01|23
1608723790000|2020-12-23 11:43:10|600|597|600.7|597.7|600.7|597.7|600|597|33
1608723800000|2020-12-23 11:43:20|600.71|597.71|600.67|597.67|600.88|597.88|600.64|597.64|26
1608723810000|2020-12-23 11:43:30|600.7|597.7|600.3|597.3|600.79|597.79|600.3|597.3|31
1608723820000|2020-12-23 11:43:40|600.27|597.27|600.42|597.42|600.46|597.46|600.12|597.12|25
1608723830000|2020-12-23 11:43:50|600.41|597.41|600.44|597.44|600.44|597.44|600.38|597.38|21
1608723840000|2020-12-23 11:44:00|600.45|597.45|600.69|597.69|600.83|597.83|600.45|597.45|24
1608723850000|2020-12-23 11:44:10|600.73|597.73|600.64|597.64|600.79|597.79|600.64|597.64|28
1608723860000|2020-12-23 11:44:20|600.62|597.62|600.51|597.51|600.76|597.76|600.51|597.51|23
1608723870000|2020-12-23 11:44:30|600.5|597.5|600.4|597.4|600.51|597.51|600.34|597.34|24
1608723880000|2020-12-23 11:44:40|600.42|597.42|600.57|597.57|600.57|597.57|600.42|597.42|19
1608723890000|2020-12-23 11:44:50|600.56|597.56|600.83|597.83|600.83|597.83|600.56|597.56|20
1608723900000|2020-12-23 11:45:00|600.89|597.89|600.49|597.49|600.89|597.89|600.49|597.49|24
1608723910000|2020-12-23 11:45:10|600.48|597.48|600.05|597.05|600.51|597.51|600.05|597.05|28
1608723920000|2020-12-23 11:45:20|600.04|597.04|599.83|596.83|600.08|597.08|599.83|596.83|31
1608723930000|2020-12-23 11:45:30|599.79|596.79|599.69|596.69|600.03|597.03|599.69|596.69|27
1608723940000|2020-12-23 11:45:40|599.67|596.67|599.5|596.5|599.69|596.69|599.31|596.31|28
1608723950000|2020-12-23 11:45:50|599.46|596.46|599.57|596.57|599.66|596.66|599.44|596.44|25
1608723960000|2020-12-23 11:46:00|599.56|596.56|599.55|596.55|599.59|596.59|599.54|596.54|18
1608723970000|2020-12-23 11:46:10|599.53|596.53|599.65|596.65|599.72|596.72|599.5|596.5|29
1608723980000|2020-12-23 11:46:20|599.66|596.66|599.7|596.7|599.74|596.74|599.65|596.65|23
1608723990000|2020-12-23 11:46:30|599.68|596.68|599.34|596.34|599.68|596.68|599.34|596.34|29
1608724000000|2020-12-23 11:46:40|599.31|596.31|599.39|596.39|599.41|596.41|599.24|596.24|21
1608724010000|2020-12-23 11:46:50|599.37|596.37|598.81|595.81|599.37|596.37|598.81|595.81|22
1608724020000|2020-12-23 11:47:00|598.79|595.79|598.73|595.73|598.79|595.79|598.59|595.59|23
1608724030000|2020-12-23 11:47:10|598.74|595.74|599.08|596.08|599.08|596.08|598.72|595.72|27
1608724040000|2020-12-23 11:47:20|599.09|596.09|599.25|596.25|599.25|596.25|599.09|596.09|27
1608724050000|2020-12-23 11:47:30|599.24|596.24|599.41|596.41|599.45|596.45|599.24|596.24|28
1608724060000|2020-12-23 11:47:40|599.43|596.43|599.35|596.35|599.5|596.5|599.33|596.33|32
1608724070000|2020-12-23 11:47:50|599.39|596.39|599.33|596.33|599.46|596.46|599.32|596.32|26
1608724080000|2020-12-23 11:48:00|599.36|596.36|599.46|596.46|599.46|596.46|599.34|596.34|25
1608724090000|2020-12-23 11:48:10|599.43|596.43|599.77|596.77|599.77|596.77|599.38|596.38|27
1608724100000|2020-12-23 11:48:20|599.75|596.75|599.82|596.82|599.82|596.82|599.72|596.72|23
1608724110000|2020-12-23 11:48:30|599.79|596.79|600.15|597.15|600.15|597.15|599.72|596.72|28
1608724120000|2020-12-23 11:48:40|600.16|597.16|600.75|597.75|600.75|597.75|600.16|597.16|28
1608724130000|2020-12-23 11:48:50|600.76|597.76|600.75|597.75|600.89|597.89|600.74|597.74|23
1608724140000|2020-12-23 11:49:00|600.77|597.77|600.23|597.23|600.77|597.77|600.23|597.23|27
1608724150000|2020-12-23 11:49:10|600.22|597.22|600.24|597.24|600.35|597.35|600.22|597.22|27
1608724160000|2020-12-23 11:49:20|600.23|597.23|600.26|597.26|600.39|597.39|600.22|597.22|30
1608724170000|2020-12-23 11:49:30|600.25|597.25|600.31|597.31|600.32|597.32|600.23|597.23|19
1608724180000|2020-12-23 11:49:40|600.3|597.3|600.07|597.07|600.33|597.33|600.07|597.07|24
1608724190000|2020-12-23 11:49:50|599.99|596.99|600.05|597.05|600.06|597.06|599.95|596.95|25
1608724200000|2020-12-23 11:50:00|600.04|597.04|599.92|596.92|600.06|597.06|599.91|596.91|18
1608724210000|2020-12-23 11:50:10|599.97|596.97|600.36|597.36|600.36|597.36|599.97|596.97|28
1608724220000|2020-12-23 11:50:20|600.42|597.42|600.69|597.69|600.69|597.69|600.4|597.4|23
1608724230000|2020-12-23 11:50:30|600.63|597.63|600.44|597.44|600.66|597.66|600.43|597.43|28
1608724240000|2020-12-23 11:50:40|600.43|597.43|600.21|597.21|600.48|597.48|600.19|597.19|27
1608724250000|2020-12-23 11:50:50|600.2|597.2|600.13|597.13|600.28|597.28|600.12|597.12|30
1608724260000|2020-12-23 11:51:00|600.14|597.14|599.85|596.85|600.15|597.15|599.85|596.85|21
1608724270000|2020-12-23 11:51:10|599.83|596.83|599.83|596.83|599.89|596.89|599.79|596.79|29
1608724280000|2020-12-23 11:51:20|599.85|596.85|600.15|597.15|600.24|597.24|599.83|596.83|29
1608724290000|2020-12-23 11:51:30|600.14|597.14|600.2|597.2|600.2|597.2|600.06|597.06|25
1608724300000|2020-12-23 11:51:40|600.21|597.21|600.19|597.19|600.28|597.28|600.19|597.19|20
1608724310000|2020-12-23 11:51:50|600.16|597.16|599.74|596.74|600.16|597.16|599.74|596.74|27
1608724320000|2020-12-23 11:52:00|599.73|596.73|599.46|596.46|599.73|596.73|599.46|596.46|24
1608724330000|2020-12-23 11:52:10|599.44|596.44|600.16|597.16|600.16|597.16|599.39|596.39|35
1608724340000|2020-12-23 11:52:20|600.19|597.19|600.47|597.47|600.49|597.49|600.19|597.19|28
1608724350000|2020-12-23 11:52:30|600.45|597.45|600.33|597.33|600.45|597.45|599.93|596.93|30
1608724360000|2020-12-23 11:52:40|600.34|597.34|600.43|597.43|600.53|597.53|600.3|597.3|21
1608724370000|2020-12-23 11:52:50|600.42|597.42|600.19|597.19|600.49|597.49|600.19|597.19|26
1608724380000|2020-12-23 11:53:00|600.15|597.15|600.46|597.46|600.55|597.55|599.95|596.95|31
1608724390000|2020-12-23 11:53:10|600.45|597.45|600.73|597.73|600.79|597.79|600.45|597.45|27
1608724400000|2020-12-23 11:53:20|600.72|597.72|600.68|597.68|600.75|597.75|600.5|597.5|27
1608724410000|2020-12-23 11:53:30|600.69|597.69|600.78|597.78|600.89|597.89|600.61|597.61|22
1608724420000|2020-12-23 11:53:40|600.66|597.66|600.72|597.72|600.74|597.74|600.6|597.6|20
1608724430000|2020-12-23 11:53:50|600.7|597.7|600.51|597.51|600.7|597.7|600.43|597.43|20
1608724440000|2020-12-23 11:54:00|600.53|597.53|600.81|597.81|600.81|597.81|600.49|597.49|16
1608724450000|2020-12-23 11:54:10|600.82|597.82|600.91|597.91|600.95|597.95|600.8|597.8|18
1608724460000|2020-12-23 11:54:20|600.9|597.9|601.58|598.58|601.58|598.58|600.9|597.9|28
1608724470000|2020-12-23 11:54:30|601.62|598.62|601.62|598.62|601.7|598.7|601.43|598.43|30
1608724480000|2020-12-23 11:54:40|601.63|598.63|601.76|598.76|601.83|598.83|601.62|598.62|33
1608724490000|2020-12-23 11:54:50|601.77|598.77|602.3|599.3|602.3|599.3|601.77|598.77|18
1608724500000|2020-12-23 11:55:00|602.28|599.28|602.12|599.12|602.29|599.29|602.08|599.08|21
1608724510000|2020-12-23 11:55:10|602.1|599.1|602.18|599.18|602.24|599.24|602.1|599.1|25
1608724520000|2020-12-23 11:55:20|602.22|599.22|602.72|599.72|602.76|599.76|602.22|599.22|30
1608724530000|2020-12-23 11:55:30|602.81|599.81|603.76|600.76|603.76|600.76|602.72|599.72|23
1608724540000|2020-12-23 11:55:40|603.73|600.73|603.83|600.83|603.85|600.85|603.7|600.7|27
1608724550000|2020-12-23 11:55:50|603.86|600.86|603.93|600.93|604.05|601.05|603.83|600.83|25
1608724560000|2020-12-23 11:56:00|603.95|600.95|603.99|600.99|604|601|603.85|600.85|33
1608724570000|2020-12-23 11:56:10|603.98|600.98|603.71|600.71|604.03|601.03|603.71|600.71|23
1608724580000|2020-12-23 11:56:20|603.67|600.67|603.64|600.64|603.69|600.69|603.59|600.59|23
1608724590000|2020-12-23 11:56:30|603.67|600.67|603.97|600.97|603.97|600.97|603.56|600.56|31
1608724600000|2020-12-23 11:56:40|603.98|600.98|604.16|601.16|604.16|601.16|603.98|600.98|21
1608724610000|2020-12-23 11:56:50|604.15|601.15|604.23|601.23|604.23|601.23|604.02|601.02|22
1608724620000|2020-12-23 11:57:00|604.26|601.26|604.22|601.22|604.27|601.27|604.15|601.15|22
1608724630000|2020-12-23 11:57:10|604.21|601.21|604.22|601.22|604.29|601.29|604.17|601.17|30
1608724640000|2020-12-23 11:57:20|604.23|601.23|604.29|601.29|604.29|601.29|604.17|601.17|27
1608724650000|2020-12-23 11:57:30|604.28|601.28|604.35|601.35|604.36|601.36|604.12|601.12|29
1608724660000|2020-12-23 11:57:40|604.37|601.37|604.26|601.26|604.41|601.41|604.25|601.25|23
1608724670000|2020-12-23 11:57:50|604.27|601.27|604.19|601.19|604.27|601.27|604.18|601.18|18
1608724680000|2020-12-23 11:58:00|604.18|601.18|604.11|601.11|604.27|601.27|604.11|601.11|26
1608724690000|2020-12-23 11:58:10|604.1|601.1|604.19|601.19|604.21|601.21|604.1|601.1|23
1608724700000|2020-12-23 11:58:20|604.2|601.2|604.19|601.19|604.2|601.2|604.14|601.14|21
1608724710000|2020-12-23 11:58:30|604.2|601.2|604|601|604.21|601.21|604|601|16
1608724720000|2020-12-23 11:58:40|603.96|600.96|603.75|600.75|603.96|600.96|603.66|600.66|26
1608724730000|2020-12-23 11:58:50|603.74|600.74|604|601|604.01|601.01|603.74|600.74|25
1608724740000|2020-12-23 11:59:00|603.99|600.99|603.89|600.89|604.07|601.07|603.87|600.87|29
1608724750000|2020-12-23 11:59:10|603.88|600.88|603.46|600.46|603.89|600.89|603.46|600.46|23
1608724760000|2020-12-23 11:59:20|603.47|600.47|603.67|600.67|603.68|600.68|603.46|600.46|22
1608724770000|2020-12-23 11:59:30|603.73|600.73|603.94|600.94|604|601|603.73|600.73|29
1608724780000|2020-12-23 11:59:40|603.93|600.93|604.01|601.01|604.03|601.03|603.89|600.89|21
1608724790000|2020-12-23 11:59:50|604.03|601.03|603.57|600.57|604.03|601.03|603.51|600.51|27
1608724800000|2020-12-23 12:00:00|603.59|600.59|602.66|599.66|603.59|600.59|602.66|599.66|31
1608724810000|2020-12-23 12:00:10|602.67|599.67|602.55|599.55|602.74|599.74|602.55|599.55|20
1608724820000|2020-12-23 12:00:20|602.54|599.54|602.85|599.85|602.94|599.94|602.52|599.52|22
1608724830000|2020-12-23 12:00:30|602.83|599.83|602.55|599.55|602.99|599.99|602.55|599.55|30
1608724840000|2020-12-23 12:00:40|602.47|599.47|602.43|599.43|602.49|599.49|602.4|599.4|20
1608724850000|2020-12-23 12:00:50|602.42|599.42|601.93|598.93|602.49|599.49|601.93|598.93|31
1608724860000|2020-12-23 12:01:00|601.92|598.92|601.75|598.75|601.95|598.95|601.67|598.67|30
1608724870000|2020-12-23 12:01:10|601.74|598.74|601.36|598.36|601.74|598.74|601.36|598.36|21
1608724880000|2020-12-23 12:01:20|601.37|598.37|601.18|598.18|601.44|598.44|601.18|598.18|29
1608724890000|2020-12-23 12:01:30|601.22|598.22|601.35|598.35|601.4|598.4|601.22|598.22|27
1608724900000|2020-12-23 12:01:40|601.36|598.36|601.48|598.48|601.54|598.54|601.32|598.32|30
1608724910000|2020-12-23 12:01:50|601.46|598.46|601.37|598.37|601.51|598.51|601.37|598.37|30
1608724920000|2020-12-23 12:02:00|601.29|598.29|602|599|602|599|601.27|598.27|30
1608724930000|2020-12-23 12:02:10|602.01|599.01|601.7|598.7|602.16|599.16|601.66|598.66|31
1608724940000|2020-12-23 12:02:20|601.69|598.69|601.63|598.63|601.87|598.87|601.62|598.62|35
1608724950000|2020-12-23 12:02:30|601.64|598.64|602.33|599.33|602.33|599.33|601.58|598.58|26
1608724960000|2020-12-23 12:02:40|602.3|599.3|602.01|599.01|602.3|599.3|601.86|598.86|29
1608724970000|2020-12-23 12:02:50|601.98|598.98|601.9|598.9|602.03|599.03|601.78|598.78|23
1608724980000|2020-12-23 12:03:00|601.91|598.91|601.92|598.92|601.95|598.95|601.83|598.83|26
1608724990000|2020-12-23 12:03:10|601.91|598.91|601.73|598.73|601.91|598.91|601.73|598.73|30
1608725000000|2020-12-23 12:03:20|601.74|598.74|601.52|598.52|601.74|598.74|601.46|598.46|25
1608725010000|2020-12-23 12:03:30|601.53|598.53|601.48|598.48|601.53|598.53|601.45|598.45|23
1608725020000|2020-12-23 12:03:40|601.49|598.49|601.42|598.42|601.52|598.52|601.35|598.35|28
1608725030000|2020-12-23 12:03:50|601.4|598.4|601.26|598.26|601.66|598.66|601.26|598.26|25
1608725040000|2020-12-23 12:04:00|601.25|598.25|601.2|598.2|601.28|598.28|601.19|598.19|23
1608725050000|2020-12-23 12:04:10|601.18|598.18|601.2|598.2|601.26|598.26|601.03|598.03|27
1608725060000|2020-12-23 12:04:20|601.21|598.21|601.36|598.36|601.39|598.39|601.12|598.12|30
1608725070000|2020-12-23 12:04:30|601.38|598.38|601.23|598.23|601.41|598.41|601.23|598.23|22
1608725080000|2020-12-23 12:04:40|601.24|598.24|601.57|598.57|601.57|598.57|601.17|598.17|26
1608725090000|2020-12-23 12:04:50|601.58|598.58|601.9|598.9|602.04|599.04|601.58|598.58|31
1608725100000|2020-12-23 12:05:00|601.92|598.92|601.87|598.87|602.07|599.07|601.86|598.86|29
1608725110000|2020-12-23 12:05:10|601.88|598.88|601.68|598.68|601.93|598.93|601.68|598.68|22
1608725120000|2020-12-23 12:05:20|601.67|598.67|601.42|598.42|601.67|598.67|601.21|598.21|32
1608725130000|2020-12-23 12:05:30|601.45|598.45|601.43|598.43|601.49|598.49|601.42|598.42|17
1608725140000|2020-12-23 12:05:40|601.44|598.44|601.36|598.36|601.44|598.44|601.34|598.34|16
1608725150000|2020-12-23 12:05:50|601.35|598.35|601.27|598.27|601.41|598.41|601.24|598.24|27
1608725160000|2020-12-23 12:06:00|601.33|598.33|600.92|597.92|601.35|598.35|600.92|597.92|30
1608725170000|2020-12-23 12:06:10|600.94|597.94|600.76|597.76|600.94|597.94|600.73|597.73|29
1608725180000|2020-12-23 12:06:20|600.75|597.75|601.01|598.01|601.01|598.01|600.74|597.74|24
1608725190000|2020-12-23 12:06:30|601|598|600.69|597.69|601.01|598.01|600.69|597.69|30
1608725200000|2020-12-23 12:06:40|600.6|597.6|600.56|597.56|600.62|597.62|600.46|597.46|28
1608725210000|2020-12-23 12:06:50|600.55|597.55|600.65|597.65|600.69|597.69|600.54|597.54|28
1608725220000|2020-12-23 12:07:00|600.64|597.64|600.33|597.33|600.64|597.64|600.33|597.33|28
1608725230000|2020-12-23 12:07:10|600.36|597.36|600.25|597.25|600.38|597.38|600.24|597.24|24
1608725240000|2020-12-23 12:07:20|600.24|597.24|600.63|597.63|600.67|597.67|600.22|597.22|33
1608725250000|2020-12-23 12:07:30|600.61|597.61|600.28|597.28|600.62|597.62|600.28|597.28|24
1608725260000|2020-12-23 12:07:40|600.29|597.29|600.41|597.41|600.42|597.42|600.28|597.28|26
1608725270000|2020-12-23 12:07:50|600.42|597.42|600.13|597.13|600.42|597.42|600.13|597.13|24
1608725280000|2020-12-23 12:08:00|600.11|597.11|600.33|597.33|600.33|597.33|600.09|597.09|30
1608725290000|2020-12-23 12:08:10|600.31|597.31|600.59|597.59|600.6|597.6|600.31|597.31|19
1608725300000|2020-12-23 12:08:20|600.61|597.61|600.72|597.72|600.78|597.78|600.6|597.6|19
1608725310000|2020-12-23 12:08:30|600.76|597.76|600.61|597.61|600.78|597.78|600.54|597.54|15
1608725320000|2020-12-23 12:08:40|600.65|597.65|600.35|597.35|600.67|597.67|600.27|597.27|33
1608725330000|2020-12-23 12:08:50|600.39|597.39|600.5|597.5|600.53|597.53|600.39|597.39|26
1608725340000|2020-12-23 12:09:00|600.4|597.4|600.41|597.41|600.43|597.43|600.39|597.39|11
1608725350000|2020-12-23 12:09:10|600.42|597.42|600.5|597.5|600.5|597.5|600.41|597.41|16
1608725360000|2020-12-23 12:09:20|600.51|597.51|600.57|597.57|600.57|597.57|600.46|597.46|25
1608725370000|2020-12-23 12:09:30|600.53|597.53|600.69|597.69|600.69|597.69|600.53|597.53|16
1608725380000|2020-12-23 12:09:40|600.73|597.73|600.96|597.96|601.08|598.08|600.73|597.73|29
1608725390000|2020-12-23 12:09:50|601.01|598.01|601.24|598.24|601.25|598.25|600.93|597.93|25
1608725400000|2020-12-23 12:10:00|601.26|598.26|601.13|598.13|601.35|598.35|601.13|598.13|23
1608725410000|2020-12-23 12:10:10|601.15|598.15|600.89|597.89|601.19|598.19|600.87|597.87|23
1608725420000|2020-12-23 12:10:20|600.9|597.9|600.56|597.56|600.94|597.94|600.56|597.56|30
1608725430000|2020-12-23 12:10:30|600.54|597.54|600.57|597.57|600.57|597.57|600.21|597.21|34
1608725440000|2020-12-23 12:10:40|600.56|597.56|600.84|597.84|600.86|597.86|600.56|597.56|23
1608725450000|2020-12-23 12:10:50|600.83|597.83|600.87|597.87|600.9|597.9|600.82|597.82|21
1608725460000|2020-12-23 12:11:00|600.86|597.86|601.37|598.37|601.37|598.37|600.86|597.86|20
1608725470000|2020-12-23 12:11:10|601.39|598.39|601.33|598.33|601.46|598.46|601.3|598.3|21
1608725480000|2020-12-23 12:11:20|601.26|598.26|601.5|598.5|601.5|598.5|601.24|598.24|27
1608725490000|2020-12-23 12:11:30|601.51|598.51|601.86|598.86|601.86|598.86|601.51|598.51|32
1608725500000|2020-12-23 12:11:40|601.87|598.87|601.8|598.8|601.89|598.89|601.73|598.73|29
1608725510000|2020-12-23 12:11:50|601.79|598.79|601.84|598.84|601.84|598.84|601.78|598.78|27
1608725520000|2020-12-23 12:12:00|601.9|598.9|601.93|598.93|602.03|599.03|601.86|598.86|30
1608725530000|2020-12-23 12:12:10|601.92|598.92|601.65|598.65|601.93|598.93|601.65|598.65|23
1608725540000|2020-12-23 12:12:20|601.63|598.63|601.81|598.81|601.82|598.82|601.63|598.63|18
1608725550000|2020-12-23 12:12:30|601.8|598.8|601.03|598.03|601.83|598.83|601.03|598.03|32
1608725560000|2020-12-23 12:12:40|600.99|597.99|600.65|597.65|601|598|600.46|597.46|28
1608725570000|2020-12-23 12:12:50|600.64|597.64|600.53|597.53|600.89|597.89|600.52|597.52|31
1608725580000|2020-12-23 12:13:00|600.56|597.56|600.81|597.81|600.91|597.91|600.56|597.56|26
1608725590000|2020-12-23 12:13:10|600.83|597.83|600.9|597.9|600.9|597.9|600.81|597.81|22
1608725600000|2020-12-23 12:13:20|600.89|597.89|600.95|597.95|600.95|597.95|600.73|597.73|35
1608725610000|2020-12-23 12:13:30|600.94|597.94|600.63|597.63|600.94|597.94|600.52|597.52|29
1608725620000|2020-12-23 12:13:40|600.64|597.64|600.67|597.67|600.67|597.67|600.56|597.56|25
1608725630000|2020-12-23 12:13:50|600.71|597.71|600.91|597.91|601|598|600.67|597.67|30
1608725640000|2020-12-23 12:14:00|600.89|597.89|600.77|597.77|600.89|597.89|600.69|597.69|30
1608725650000|2020-12-23 12:14:10|600.81|597.81|600.79|597.79|600.84|597.84|600.76|597.76|21
1608725660000|2020-12-23 12:14:20|600.77|597.77|600.6|597.6|600.79|597.79|600.53|597.53|25
1608725670000|2020-12-23 12:14:30|600.61|597.61|600.76|597.76|600.77|597.77|600.58|597.58|22
1608725680000|2020-12-23 12:14:40|600.77|597.77|600.97|597.97|600.97|597.97|600.77|597.77|19
1608725690000|2020-12-23 12:14:50|600.96|597.96|600.86|597.86|600.98|597.98|600.85|597.85|19
1608725700000|2020-12-23 12:15:00|600.87|597.87|600.76|597.76|600.87|597.87|600.73|597.73|15
1608725710000|2020-12-23 12:15:10|600.77|597.77|600.41|597.41|600.79|597.79|600.41|597.41|22
1608725720000|2020-12-23 12:15:20|600.43|597.43|600.54|597.54|600.56|597.56|600.35|597.35|25
1608725730000|2020-12-23 12:15:30|600.53|597.53|600.5|597.5|600.59|597.59|600.42|597.42|26
1608725740000|2020-12-23 12:15:40|600.47|597.47|600.54|597.54|600.54|597.54|600.4|597.4|23
1608725750000|2020-12-23 12:15:50|600.53|597.53|600.51|597.51|600.53|597.53|600.5|597.5|11
1608725760000|2020-12-23 12:16:00|600.5|597.5|600.88|597.88|600.88|597.88|600.5|597.5|23
1608725770000|2020-12-23 12:16:10|600.91|597.91|601.05|598.05|601.12|598.12|600.91|597.91|26
1608725780000|2020-12-23 12:16:20|601.04|598.04|601.27|598.27|601.33|598.33|601.03|598.03|25
1608725790000|2020-12-23 12:16:30|601.26|598.26|601.78|598.78|601.78|598.78|601.23|598.23|27
1608725800000|2020-12-23 12:16:40|601.8|598.8|601.79|598.79|601.81|598.81|601.72|598.72|21
1608725810000|2020-12-23 12:16:50|601.78|598.78|601.96|598.96|601.99|598.99|601.78|598.78|23
1608725820000|2020-12-23 12:17:00|601.94|598.94|602.28|599.28|602.29|599.29|601.93|598.93|36
1608725830000|2020-12-23 12:17:10|602.29|599.29|602.36|599.36|602.36|599.36|602.28|599.28|10
1608725840000|2020-12-23 12:17:20|602.32|599.32|602.51|599.51|602.51|599.51|602.32|599.32|19
1608725850000|2020-12-23 12:17:30|602.52|599.52|602.85|599.85|602.85|599.85|602.51|599.51|21
1608725860000|2020-12-23 12:17:40|602.88|599.88|603.09|600.09|603.14|600.14|602.86|599.86|29
1608725870000|2020-12-23 12:17:50|603.08|600.08|603.5|600.5|603.51|600.51|603.08|600.08|30
1608725880000|2020-12-23 12:18:00|603.51|600.51|603.58|600.58|603.83|600.83|603.51|600.51|28
1608725890000|2020-12-23 12:18:10|603.57|600.57|603.66|600.66|603.75|600.75|603.57|600.57|22
1608725900000|2020-12-23 12:18:20|603.65|600.65|603.96|600.96|603.98|600.98|603.64|600.64|21
1608725910000|2020-12-23 12:18:30|603.98|600.98|603.77|600.77|603.98|600.98|603.76|600.76|26
1608725920000|2020-12-23 12:18:40|603.8|600.8|603.93|600.93|604|601|603.74|600.74|26
1608725930000|2020-12-23 12:18:50|603.92|600.92|603.9|600.9|603.95|600.95|603.84|600.84|26
1608725940000|2020-12-23 12:19:00|603.93|600.93|604.32|601.32|604.37|601.37|603.93|600.93|33
1608725950000|2020-12-23 12:19:10|604.35|601.35|604.38|601.38|604.39|601.39|604.21|601.21|29
1608725960000|2020-12-23 12:19:20|604.42|601.42|604.61|601.61|604.62|601.62|604.41|601.41|19
1608725970000|2020-12-23 12:19:30|604.69|601.69|605.05|602.05|605.05|602.05|604.69|601.69|29
1608725980000|2020-12-23 12:19:40|605.04|602.04|605.56|602.56|605.57|602.57|605.04|602.04|22
1608725990000|2020-12-23 12:19:50|605.58|602.58|605.99|602.99|606.03|603.03|605.57|602.57|26
1608726000000|2020-12-23 12:20:00|605.97|602.97|606.29|603.29|606.32|603.32|605.92|602.92|26
1608726010000|2020-12-23 12:20:10|606.3|603.3|606.62|603.62|606.72|603.72|606.29|603.29|28
1608726020000|2020-12-23 12:20:20|606.55|603.55|606.08|603.08|606.55|603.55|606.08|603.08|35
1608726030000|2020-12-23 12:20:30|606.1|603.1|605.86|602.86|606.11|603.11|605.83|602.83|28
1608726040000|2020-12-23 12:20:40|605.84|602.84|606.12|603.12|606.12|603.12|605.81|602.81|29
1608726050000|2020-12-23 12:20:50|606.17|603.17|605.98|602.98|606.46|603.46|605.98|602.98|25
1608726060000|2020-12-23 12:21:00|605.96|602.96|606.07|603.07|606.22|603.22|605.95|602.95|32
1608726070000|2020-12-23 12:21:10|606.09|603.09|606.15|603.15|606.21|603.21|605.96|602.96|23
1608726080000|2020-12-23 12:21:20|606.16|603.16|606.74|603.74|606.8|603.8|606.16|603.16|28
1608726090000|2020-12-23 12:21:30|606.78|603.78|607.66|604.66|607.66|604.66|606.74|603.74|34
1608726100000|2020-12-23 12:21:40|607.74|604.74|608.76|605.76|608.78|605.78|607.67|604.67|27
1608726110000|2020-12-23 12:21:50|608.73|605.73|608.73|605.73|608.9|605.9|608.73|605.73|31
1608726120000|2020-12-23 12:22:00|608.75|605.75|609.11|606.11|609.11|606.11|608.71|605.71|29
1608726130000|2020-12-23 12:22:10|609.16|606.16|609.18|606.18|609.18|606.18|608.73|605.73|35
1608726140000|2020-12-23 12:22:20|609.11|606.11|609.91|606.91|609.91|606.91|609.11|606.11|28
1608726150000|2020-12-23 12:22:30|609.85|606.85|610.35|607.35|610.39|607.39|609.85|606.85|28
1608726160000|2020-12-23 12:22:40|610.33|607.33|610.88|607.88|610.91|607.91|610.32|607.32|30
1608726170000|2020-12-23 12:22:50|610.87|607.87|610.43|607.43|611.03|608.03|610.4|607.4|33
1608726180000|2020-12-23 12:23:00|610.4|607.4|610.46|607.46|610.46|607.46|610.12|607.12|28
1608726190000|2020-12-23 12:23:10|610.47|607.47|610.44|607.44|610.64|607.64|610.44|607.44|30
1608726200000|2020-12-23 12:23:20|610.46|607.46|610.3|607.3|610.49|607.49|610.2|607.2|31
1608726210000|2020-12-23 12:23:30|610.27|607.27|609.8|606.8|610.35|607.35|609.72|606.72|25
1608726220000|2020-12-23 12:23:40|609.79|606.79|609.5|606.5|609.96|606.96|609.5|606.5|23
1608726230000|2020-12-23 12:23:50|609.49|606.49|610.03|607.03|610.03|607.03|609.49|606.49|28
1608726240000|2020-12-23 12:24:00|610.15|607.15|610.27|607.27|610.58|607.58|610.15|607.15|28
1608726250000|2020-12-23 12:24:10|610.26|607.26|610.1|607.1|610.48|607.48|610.09|607.09|32
1608726260000|2020-12-23 12:24:20|610.09|607.09|610.44|607.44|610.56|607.56|610.09|607.09|25
1608726270000|2020-12-23 12:24:30|610.45|607.45|610.37|607.37|610.47|607.47|610.37|607.37|24
1608726280000|2020-12-23 12:24:40|610.35|607.35|610.31|607.31|610.35|607.35|610.25|607.25|19
1608726290000|2020-12-23 12:24:50|610.32|607.32|610.63|607.63|611.09|608.09|610.32|607.32|36
1608726300000|2020-12-23 12:25:00|610.62|607.62|610.53|607.53|610.63|607.63|610.53|607.53|19
1608726310000|2020-12-23 12:25:10|610.54|607.54|610.54|607.54|610.55|607.55|610.53|607.53|7
1608726320000|2020-12-23 12:25:20|610.53|607.53|610.38|607.38|610.55|607.55|610.38|607.38|16
1608726330000|2020-12-23 12:25:30|610.39|607.39|610.06|607.06|610.44|607.44|610.06|607.06|18
1608726340000|2020-12-23 12:25:40|610.1|607.1|610.34|607.34|610.44|607.44|610.1|607.1|20
1608726350000|2020-12-23 12:25:50|610.32|607.32|610.35|607.35|610.35|607.35|610.19|607.19|24
1608726360000|2020-12-23 12:26:00|610.36|607.36|610.49|607.49|610.83|607.83|610.36|607.36|30
1608726370000|2020-12-23 12:26:10|610.5|607.5|610.8|607.8|610.8|607.8|610.47|607.47|26
1608726380000|2020-12-23 12:26:20|610.81|607.81|611.27|608.27|611.28|608.28|610.79|607.79|29
1608726390000|2020-12-23 12:26:30|611.29|608.29|611.23|608.23|611.32|608.32|611.22|608.22|19
1608726400000|2020-12-23 12:26:40|611.22|608.22|611.31|608.31|611.32|608.32|611.22|608.22|15
1608726410000|2020-12-23 12:26:50|611.29|608.29|611.06|608.06|611.31|608.31|610.99|607.99|23
1608726420000|2020-12-23 12:27:00|611.07|608.07|610.99|607.99|611.23|608.23|610.99|607.99|23
1608726430000|2020-12-23 12:27:10|611|608|610.67|607.67|611|608|610.64|607.64|22
1608726440000|2020-12-23 12:27:20|610.68|607.68|610.73|607.73|610.83|607.83|610.57|607.57|21
1608726450000|2020-12-23 12:27:30|610.69|607.69|610.63|607.63|610.74|607.74|610.59|607.59|18
1608726460000|2020-12-23 12:27:40|610.64|607.64|610.82|607.82|610.84|607.84|610.64|607.64|28
1608726470000|2020-12-23 12:27:50|610.81|607.81|610.74|607.74|610.85|607.85|610.74|607.74|8
1608726480000|2020-12-23 12:28:00|610.75|607.75|610.52|607.52|610.75|607.75|610.52|607.52|11
1608726490000|2020-12-23 12:28:10|610.51|607.51|610.57|607.57|610.61|607.61|610.51|607.51|18
1608726500000|2020-12-23 12:28:20|610.52|607.52|610.43|607.43|610.56|607.56|610.43|607.43|18
1608726510000|2020-12-23 12:28:30|610.5|607.5|610.8|607.8|610.84|607.84|610.46|607.46|26
1608726520000|2020-12-23 12:28:40|610.83|607.83|610.83|607.83|610.92|607.92|610.79|607.79|24
1608726530000|2020-12-23 12:28:50|610.82|607.82|610.86|607.86|610.88|607.88|610.79|607.79|15
1608726540000|2020-12-23 12:29:00|610.87|607.87|610.86|607.86|610.89|607.89|610.85|607.85|15
1608726550000|2020-12-23 12:29:10|610.85|607.85|611.31|608.31|611.31|608.31|610.84|607.84|22
1608726560000|2020-12-23 12:29:20|611.3|608.3|611.66|608.66|611.72|608.72|611.2|608.2|29
1608726570000|2020-12-23 12:29:30|611.63|608.63|611.63|608.63|611.73|608.73|611.62|608.62|26
1608726580000|2020-12-23 12:29:40|611.67|608.67|611.87|608.87|612.09|609.09|611.67|608.67|29
1608726590000|2020-12-23 12:29:50|611.88|608.88|612.07|609.07|612.09|609.09|611.62|608.62|29
1608726600000|2020-12-23 12:30:00|612.23|609.23|612.39|609.39|612.39|609.39|612.18|609.18|29
1608726610000|2020-12-23 12:30:10|612.43|609.43|612.68|609.68|612.78|609.78|612.27|609.27|35
1608726620000|2020-12-23 12:30:20|612.81|609.81|613.24|610.24|613.25|610.25|612.75|609.75|24
1608726630000|2020-12-23 12:30:30|613.21|610.21|613.24|610.24|613.31|610.31|612.91|609.91|21
1608726640000|2020-12-23 12:30:40|613.28|610.28|613.63|610.63|613.67|610.67|613.19|610.19|23
1608726650000|2020-12-23 12:30:50|613.61|610.61|613.79|610.79|613.85|610.85|613.61|610.61|30
1608726660000|2020-12-23 12:31:00|613.8|610.8|614.34|611.34|614.44|611.44|613.8|610.8|33
1608726670000|2020-12-23 12:31:10|614.48|611.48|614.94|611.94|614.99|611.99|614.42|611.42|30
1608726680000|2020-12-23 12:31:20|615.01|612.01|615.47|612.47|615.48|612.48|615.01|612.01|33
1608726690000|2020-12-23 12:31:30|615.46|612.46|615.41|612.41|615.52|612.52|615.4|612.4|21
1608726700000|2020-12-23 12:31:40|615.4|612.4|615.24|612.24|615.5|612.5|615.23|612.23|29
1608726710000|2020-12-23 12:31:50|615.22|612.22|615.1|612.1|615.23|612.23|615.02|612.02|25
1608726720000|2020-12-23 12:32:00|615.11|612.11|615.04|612.04|615.11|612.11|614.97|611.97|26
1608726730000|2020-12-23 12:32:10|615.06|612.06|614.88|611.88|615.1|612.1|614.85|611.85|28
1608726740000|2020-12-23 12:32:20|614.9|611.9|615.3|612.3|615.3|612.3|614.9|611.9|34
1608726750000|2020-12-23 12:32:30|615.31|612.31|615.4|612.4|615.47|612.47|615.18|612.18|32
1608726760000|2020-12-23 12:32:40|615.39|612.39|615.21|612.21|615.43|612.43|615.21|612.21|29
1608726770000|2020-12-23 12:32:50|615.19|612.19|615.04|612.04|615.19|612.19|615.01|612.01|34
1608726780000|2020-12-23 12:33:00|615.07|612.07|615.03|612.03|615.08|612.08|615.02|612.02|13
1608726790000|2020-12-23 12:33:10|614.76|611.76|614.71|611.71|614.77|611.77|614.69|611.69|16
1608726800000|2020-12-23 12:33:20|614.72|611.72|614.8|611.8|614.9|611.9|614.72|611.72|19
1608726810000|2020-12-23 12:33:30|614.79|611.79|614.75|611.75|614.83|611.83|614.75|611.75|13
1608726820000|2020-12-23 12:33:40|614.76|611.76|614.8|611.8|614.8|611.8|614.76|611.76|13
1608726830000|2020-12-23 12:33:50|614.79|611.79|614.78|611.78|614.79|611.79|614.77|611.77|4
1608726840000|2020-12-23 12:34:00|614.73|611.73|614.39|611.39|614.73|611.73|614.39|611.39|14
1608726850000|2020-12-23 12:34:10|614.31|611.31|614.51|611.51|614.6|611.6|614.26|611.26|26
1608726860000|2020-12-23 12:34:20|614.52|611.52|614.11|611.11|614.57|611.57|614.11|611.11|19
1608726870000|2020-12-23 12:34:30|614.1|611.1|614.29|611.29|614.33|611.33|614.09|611.09|21
1608726880000|2020-12-23 12:34:40|614.3|611.3|614.5|611.5|614.5|611.5|614.28|611.28|20
1608726890000|2020-12-23 12:34:50|614.47|611.47|614.47|611.47|614.55|611.55|614.44|611.44|22
1608726900000|2020-12-23 12:35:00|614.46|611.46|614.23|611.23|614.46|611.46|614.22|611.22|11
1608726910000|2020-12-23 12:35:10|614.25|611.25|614.38|611.38|614.71|611.71|614.25|611.25|24
1608726920000|2020-12-23 12:35:20|614.37|611.37|614.12|611.12|614.37|611.37|614.11|611.11|27
1608726930000|2020-12-23 12:35:30|614.11|611.11|613.78|610.78|614.11|611.11|613.78|610.78|22
1608726940000|2020-12-23 12:35:40|613.76|610.76|613.68|610.68|613.76|610.76|613.57|610.57|22
1608726950000|2020-12-23 12:35:50|613.64|610.64|613.82|610.82|613.87|610.87|613.52|610.52|26
1608726960000|2020-12-23 12:36:00|613.77|610.77|614.1|611.1|614.21|611.21|613.77|610.77|31
1608726970000|2020-12-23 12:36:10|614.11|611.11|614.22|611.22|614.37|611.37|614.09|611.09|28
1608726980000|2020-12-23 12:36:20|614.33|611.33|615.22|612.22|615.28|612.28|614.33|611.33|31
1608726990000|2020-12-23 12:36:30|615.27|612.27|615.64|612.64|615.71|612.71|615.27|612.27|32
1608727000000|2020-12-23 12:36:40|615.72|612.72|615.79|612.79|615.82|612.82|615.67|612.67|22
1608727010000|2020-12-23 12:36:50|615.76|612.76|615.74|612.74|615.82|612.82|615.71|612.71|19
1608727020000|2020-12-23 12:37:00|615.73|612.73|615.54|612.54|615.74|612.74|615.51|612.51|19
1608727030000|2020-12-23 12:37:10|615.5|612.5|615.73|612.73|615.73|612.73|615.45|612.45|23
1608727040000|2020-12-23 12:37:20|615.78|612.78|616.54|613.54|616.54|613.54|615.73|612.73|35
1608727050000|2020-12-23 12:37:30|616.55|613.55|616.78|613.78|617.12|614.12|616.43|613.43|28
1608727060000|2020-12-23 12:37:40|616.8|613.8|617.16|614.16|617.35|614.35|616.7|613.7|35
1608727070000|2020-12-23 12:37:50|616.94|613.94|619.45|616.45|619.48|616.48|616.94|613.94|34
1608727080000|2020-12-23 12:38:00|619.48|616.48|619.38|616.38|619.91|616.91|619.35|616.35|36
1608727090000|2020-12-23 12:38:10|619.28|616.28|619.17|616.17|619.29|616.29|618.78|615.78|34
1608727100000|2020-12-23 12:38:20|619.15|616.15|619.11|616.11|619.21|616.21|618.79|615.79|35
1608727110000|2020-12-23 12:38:30|619.07|616.07|618.71|615.71|619.13|616.13|618.43|615.43|35
1608727120000|2020-12-23 12:38:40|618.72|615.72|618.32|615.32|618.86|615.86|618.32|615.32|34
1608727130000|2020-12-23 12:38:50|618.35|615.35|618.63|615.63|618.73|615.73|618.35|615.35|36
1608727140000|2020-12-23 12:39:00|618.71|615.71|618.1|615.1|618.71|615.71|618.05|615.05|33
1608727150000|2020-12-23 12:39:10|618.11|615.11|618.83|615.83|618.83|615.83|617.99|614.99|32
1608727160000|2020-12-23 12:39:20|618.84|615.84|618.75|615.75|618.84|615.84|618.58|615.58|39
1608727170000|2020-12-23 12:39:30|618.7|615.7|618.09|615.09|618.71|615.71|618.08|615.08|30
1608727180000|2020-12-23 12:39:40|618.11|615.11|618.14|615.14|618.17|615.17|618.05|615.05|25
1608727190000|2020-12-23 12:39:50|618.13|615.13|618.21|615.21|618.45|615.45|618.02|615.02|35
1608727200000|2020-12-23 12:40:00|618.33|615.33|618.59|615.59|618.67|615.67|618.12|615.12|36
1608727210000|2020-12-23 12:40:10|618.61|615.61|618.77|615.77|618.77|615.77|618.4|615.4|31
1608727220000|2020-12-23 12:40:20|618.78|615.78|618.4|615.4|618.79|615.79|618.4|615.4|29
1608727230000|2020-12-23 12:40:30|618.39|615.39|618.57|615.57|618.68|615.68|618.33|615.33|31
1608727240000|2020-12-23 12:40:40|618.61|615.61|618.42|615.42|618.65|615.65|618.35|615.35|32
1608727250000|2020-12-23 12:40:50|618.47|615.47|618.48|615.48|618.49|615.49|618.41|615.41|26
1608727260000|2020-12-23 12:41:00|618.46|615.46|618.38|615.38|618.51|615.51|618.37|615.37|27
1608727270000|2020-12-23 12:41:10|618.39|615.39|618.79|615.79|618.89|615.89|618.38|615.38|33
1608727280000|2020-12-23 12:41:20|618.77|615.77|619.14|616.14|619.17|616.17|618.77|615.77|35
1608727290000|2020-12-23 12:41:30|619.13|616.13|619.54|616.54|619.59|616.59|619.12|616.12|32
1608727300000|2020-12-23 12:41:40|619.53|616.53|620.29|617.29|620.44|617.44|619.53|616.53|30
1608727310000|2020-12-23 12:41:50|620.3|617.3|620.99|617.99|620.99|617.99|620.12|617.12|32
1608727320000|2020-12-23 12:42:00|621.01|618.01|619.88|616.88|621.03|618.03|619.88|616.88|35
1608727330000|2020-12-23 12:42:10|619.87|616.87|619.62|616.62|619.87|616.87|619.21|616.21|32
1608727340000|2020-12-23 12:42:20|619.7|616.7|619.78|616.78|620.06|617.06|619.69|616.69|32
1608727350000|2020-12-23 12:42:30|619.79|616.79|620.02|617.02|620.16|617.16|619.79|616.79|32
1608727360000|2020-12-23 12:42:40|620.03|617.03|619.98|616.98|620.08|617.08|619.94|616.94|29
1608727370000|2020-12-23 12:42:50|619.97|616.97|619.84|616.84|619.98|616.98|619.8|616.8|27
1608727380000|2020-12-23 12:43:00|619.82|616.82|619.34|616.34|619.82|616.82|619.34|616.34|30
1608727390000|2020-12-23 12:43:10|619.32|616.32|619.41|616.41|619.53|616.53|619.3|616.3|30
1608727400000|2020-12-23 12:43:20|619.4|616.4|619.8|616.8|619.82|616.82|619.39|616.39|31
1608727410000|2020-12-23 12:43:30|619.78|616.78|619.92|616.92|619.97|616.97|619.66|616.66|27
1608727420000|2020-12-23 12:43:40|619.88|616.88|619.39|616.39|619.9|616.9|619.38|616.38|32
1608727430000|2020-12-23 12:43:50|619.36|616.36|619.46|616.46|619.46|616.46|619.34|616.34|22
1608727440000|2020-12-23 12:44:00|619.45|616.45|619.38|616.38|619.77|616.77|619.38|616.38|34
1608727450000|2020-12-23 12:44:10|619.3|616.3|619.4|616.4|619.4|616.4|619.29|616.29|22
1608727460000|2020-12-23 12:44:20|619.43|616.43|619.37|616.37|619.5|616.5|619.37|616.37|23
1608727470000|2020-12-23 12:44:30|619.39|616.39|619.29|616.29|619.4|616.4|619.29|616.29|21
1608727480000|2020-12-23 12:44:40|619.28|616.28|619.19|616.19|619.28|616.28|619.19|616.19|7
1608727490000|2020-12-23 12:44:50|619.16|616.16|619.05|616.05|619.21|616.21|619.05|616.05|18
1608727500000|2020-12-23 12:45:00|619.06|616.06|618.87|615.87|619.1|616.1|618.85|615.85|25
1608727510000|2020-12-23 12:45:10|618.82|615.82|618.13|615.13|618.87|615.87|618.07|615.07|30
1608727520000|2020-12-23 12:45:20|618.28|615.28|618.34|615.34|618.37|615.37|618.09|615.09|29
1608727530000|2020-12-23 12:45:30|618.35|615.35|618.79|615.79|618.83|615.83|618.33|615.33|27
1608727540000|2020-12-23 12:45:40|618.76|615.76|618.96|615.96|619|616|618.76|615.76|32
1608727550000|2020-12-23 12:45:50|619.01|616.01|619.29|616.29|619.46|616.46|618.91|615.91|28
1608727560000|2020-12-23 12:46:00|619.28|616.28|619.75|616.75|619.75|616.75|619.17|616.17|35
1608727570000|2020-12-23 12:46:10|619.84|616.84|620.42|617.42|620.42|617.42|619.81|616.81|35
1608727580000|2020-12-23 12:46:20|620.41|617.41|620.46|617.46|620.46|617.46|620.06|617.06|23
1608727590000|2020-12-23 12:46:30|620.47|617.47|621.37|618.37|621.37|618.37|620.28|617.28|21
1608727600000|2020-12-23 12:46:40|621.41|618.41|621.18|618.18|621.53|618.53|621.15|618.15|27
1608727610000|2020-12-23 12:46:50|621.19|618.19|621.74|618.74|621.91|618.91|621.18|618.18|30
1608727620000|2020-12-23 12:47:00|621.71|618.71|622.45|619.45|622.7|619.7|621.71|618.71|35
1608727630000|2020-12-23 12:47:10|622.4|619.4|622.33|619.33|622.4|619.4|621.97|618.97|29
1608727640000|2020-12-23 12:47:20|622.31|619.31|621.8|618.8|622.31|619.31|621.74|618.74|27
1608727650000|2020-12-23 12:47:30|621.81|618.81|621.78|618.78|621.83|618.83|621.6|618.6|23
1608727660000|2020-12-23 12:47:40|621.81|618.81|621.54|618.54|621.81|618.81|621.54|618.54|22
1608727670000|2020-12-23 12:47:50|621.52|618.52|620.82|617.82|621.52|618.52|620.81|617.81|30
1608727680000|2020-12-23 12:48:00|620.91|617.91|621.83|618.83|621.85|618.85|620.88|617.88|32
1608727690000|2020-12-23 12:48:10|621.84|618.84|621.74|618.74|621.92|618.92|621.65|618.65|29
1608727700000|2020-12-23 12:48:20|621.73|618.73|621.64|618.64|621.73|618.73|621.56|618.56|27
1608727710000|2020-12-23 12:48:30|621.59|618.59|621.51|618.51|621.6|618.6|621.46|618.46|32
1608727720000|2020-12-23 12:48:40|621.5|618.5|620.98|617.98|621.5|618.5|620.88|617.88|35
1608727730000|2020-12-23 12:48:50|621.01|618.01|621.1|618.1|621.25|618.25|620.71|617.71|30
1608727740000|2020-12-23 12:49:00|621|618|620.87|617.87|621.02|618.02|620.78|617.78|34
1608727750000|2020-12-23 12:49:10|620.86|617.86|620.64|617.64|620.9|617.9|620.47|617.47|28
1608727760000|2020-12-23 12:49:20|620.65|617.65|620.49|617.49|620.71|617.71|620.48|617.48|29
1608727770000|2020-12-23 12:49:30|620.48|617.48|620.4|617.4|620.51|617.51|620.39|617.39|20
1608727780000|2020-12-23 12:49:40|620.38|617.38|620.31|617.31|620.38|617.38|620.24|617.24|24
1608727790000|2020-12-23 12:49:50|620.33|617.33|620.78|617.78|620.78|617.78|620.28|617.28|29
1608727800000|2020-12-23 12:50:00|620.7|617.7|620.44|617.44|620.72|617.72|620.34|617.34|33
1608727810000|2020-12-23 12:50:10|620.41|617.41|620|617|620.41|617.41|619.98|616.98|24
1608727820000|2020-12-23 12:50:20|620.02|617.02|619.77|616.77|620.02|617.02|619.73|616.73|25
1608727830000|2020-12-23 12:50:30|619.76|616.76|619.8|616.8|619.82|616.82|619.57|616.57|20
1608727840000|2020-12-23 12:50:40|619.77|616.77|619.62|616.62|620.12|617.12|619.59|616.59|35
1608727850000|2020-12-23 12:50:50|619.61|616.61|619.82|616.82|619.84|616.84|619.3|616.3|29
1608727860000|2020-12-23 12:51:00|619.77|616.77|619.64|616.64|619.81|616.81|619.62|616.62|22
1608727870000|2020-12-23 12:51:10|619.63|616.63|619.53|616.53|619.91|616.91|619.53|616.53|37
1608727880000|2020-12-23 12:51:20|619.51|616.51|619.16|616.16|619.51|616.51|619.03|616.03|28
1608727890000|2020-12-23 12:51:30|619.12|616.12|619.16|616.16|619.23|616.23|619.08|616.08|31
1608727900000|2020-12-23 12:51:40|619.18|616.18|619.23|616.23|619.23|616.23|619.17|616.17|21
1608727910000|2020-12-23 12:51:50|619.22|616.22|619.25|616.25|619.25|616.25|619.13|616.13|20
1608727920000|2020-12-23 12:52:00|619.24|616.24|619.07|616.07|619.26|616.26|619.07|616.07|17
1608727930000|2020-12-23 12:52:10|619.03|616.03|619.13|616.13|619.13|616.13|619|616|26
1608727940000|2020-12-23 12:52:20|619.09|616.09|618.81|615.81|619.14|616.14|618.73|615.73|30
1608727950000|2020-12-23 12:52:30|618.88|615.88|618.86|615.86|618.93|615.93|618.81|615.81|26
1608727960000|2020-12-23 12:52:40|618.88|615.88|618.85|615.85|618.94|615.94|618.81|615.81|21
1608727970000|2020-12-23 12:52:50|618.87|615.87|618.87|615.87|619.06|616.06|618.85|615.85|30
1608727980000|2020-12-23 12:53:00|618.88|615.88|619.05|616.05|619.08|616.08|618.85|615.85|28
1608727990000|2020-12-23 12:53:10|619.02|616.02|618.6|615.6|619.02|616.02|618.6|615.6|26
1608728000000|2020-12-23 12:53:20|618.57|615.57|618.58|615.58|618.65|615.65|618.57|615.57|21
1608728010000|2020-12-23 12:53:30|618.59|615.59|618.8|615.8|618.9|615.9|618.56|615.56|30
1608728020000|2020-12-23 12:53:40|618.75|615.75|618.66|615.66|618.78|615.78|618.62|615.62|29
1608728030000|2020-12-23 12:53:50|618.65|615.65|618.84|615.84|618.84|615.84|618.64|615.64|23
1608728040000|2020-12-23 12:54:00|618.85|615.85|619.62|616.62|619.62|616.62|618.85|615.85|30
1608728050000|2020-12-23 12:54:10|619.63|616.63|619.66|616.66|619.89|616.89|619.61|616.61|33
1608728060000|2020-12-23 12:54:20|619.65|616.65|619.47|616.47|619.65|616.65|619.3|616.3|32
1608728070000|2020-12-23 12:54:30|619.44|616.44|619.11|616.11|619.44|616.44|618.98|615.98|35
1608728080000|2020-12-23 12:54:40|619.13|616.13|618.92|615.92|619.26|616.26|618.92|615.92|34
1608728090000|2020-12-23 12:54:50|618.9|615.9|618.73|615.73|618.9|615.9|618.69|615.69|32
1608728100000|2020-12-23 12:55:00|618.72|615.72|619.12|616.12|619.12|616.12|618.72|615.72|22
1608728110000|2020-12-23 12:55:10|619.13|616.13|619.13|616.13|619.15|616.15|619.12|616.12|15
1608728120000|2020-12-23 12:55:20|619.11|616.11|619.37|616.37|619.37|616.37|619.05|616.05|24
1608728130000|2020-12-23 12:55:30|619.32|616.32|619.45|616.45|619.47|616.47|619.26|616.26|25
1608728140000|2020-12-23 12:55:40|619.43|616.43|619.41|616.41|619.51|616.51|619.39|616.39|24
1608728150000|2020-12-23 12:55:50|619.43|616.43|619.51|616.51|619.6|616.6|619.42|616.42|17
1608728160000|2020-12-23 12:56:00|619.5|616.5|619.4|616.4|619.5|616.5|619.25|616.25|29
1608728170000|2020-12-23 12:56:10|619.38|616.38|619.23|616.23|619.38|616.38|619.22|616.22|29
1608728180000|2020-12-23 12:56:20|619.24|616.24|619.22|616.22|619.34|616.34|619.22|616.22|25
1608728190000|2020-12-23 12:56:30|619.2|616.2|619.31|616.31|619.34|616.34|619.17|616.17|25
1608728200000|2020-12-23 12:56:40|619.28|616.28|619.33|616.33|619.33|616.33|619.2|616.2|25
1608728210000|2020-12-23 12:56:50|619.3|616.3|619.31|616.31|619.34|616.34|619.3|616.3|17
1608728220000|2020-12-23 12:57:00|619.3|616.3|619.21|616.21|619.31|616.31|619.21|616.21|17
1608728230000|2020-12-23 12:57:10|619.22|616.22|619.64|616.64|619.68|616.68|619.2|616.2|27
1608728240000|2020-12-23 12:57:20|619.63|616.63|619.9|616.9|619.97|616.97|619.6|616.6|28
1608728250000|2020-12-23 12:57:30|619.86|616.86|619.98|616.98|619.98|616.98|619.64|616.64|28
1608728260000|2020-12-23 12:57:40|619.99|616.99|619.91|616.91|620.21|617.21|619.85|616.85|35
1608728270000|2020-12-23 12:57:50|619.89|616.89|619.91|616.91|619.91|616.91|619.85|616.85|16
1608728280000|2020-12-23 12:58:00|619.9|616.9|620.07|617.07|620.07|617.07|619.88|616.88|22
1608728290000|2020-12-23 12:58:10|620.08|617.08|620.57|617.57|620.78|617.78|620.08|617.08|31
1608728300000|2020-12-23 12:58:20|620.51|617.51|620.39|617.39|620.52|617.52|620.34|617.34|28
1608728310000|2020-12-23 12:58:30|620.4|617.4|621.2|618.2|621.21|618.21|620.33|617.33|37
1608728320000|2020-12-23 12:58:40|621.19|618.19|621.27|618.27|621.35|618.35|621.18|618.18|32
1608728330000|2020-12-23 12:58:50|621.3|618.3|621.37|618.37|621.47|618.47|621.28|618.28|24
1608728340000|2020-12-23 12:59:00|621.38|618.38|621.14|618.14|621.38|618.38|621.07|618.07|25
1608728350000|2020-12-23 12:59:10|621.1|618.1|621.12|618.12|621.14|618.14|620.81|617.81|26
1608728360000|2020-12-23 12:59:20|621.13|618.13|621.22|618.22|621.25|618.25|621.09|618.09|22
1608728370000|2020-12-23 12:59:30|621.21|618.21|621.17|618.17|621.37|618.37|621.12|618.12|29
1608728380000|2020-12-23 12:59:40|621.13|618.13|621.06|618.06|621.17|618.17|620.89|617.89|32
1608728390000|2020-12-23 12:59:50|621.04|618.04|621.14|618.14|621.21|618.21|621.02|618.02|23
1608728400000|2020-12-23 13:00:00|621.16|618.16|621.46|618.46|621.46|618.46|621.14|618.14|27
1608728410000|2020-12-23 13:00:10|621.44|618.44|621.38|618.38|621.55|618.55|621.38|618.38|24
1608728420000|2020-12-23 13:00:20|621.33|618.33|621.45|618.45|621.48|618.48|621.15|618.15|30
1608728430000|2020-12-23 13:00:30|621.46|618.46|620.9|617.9|621.46|618.46|620.89|617.89|28
1608728440000|2020-12-23 13:00:40|620.89|617.89|620.71|617.71|620.9|617.9|620.63|617.63|31
1608728450000|2020-12-23 13:00:50|620.69|617.69|620.4|617.4|620.72|617.72|620.4|617.4|26
1608728460000|2020-12-23 13:01:00|620.39|617.39|620.17|617.17|620.49|617.49|620.17|617.17|23
1608728470000|2020-12-23 13:01:10|620.13|617.13|620.26|617.26|620.32|617.32|620.1|617.1|26
1608728480000|2020-12-23 13:01:20|620.16|617.16|619.9|616.9|620.28|617.28|619.87|616.87|25
1608728490000|2020-12-23 13:01:30|619.94|616.94|619.56|616.56|619.94|616.94|619.52|616.52|24
1608728500000|2020-12-23 13:01:40|619.51|616.51|619.49|616.49|619.55|616.55|619.44|616.44|28
1608728510000|2020-12-23 13:01:50|619.51|616.51|619.8|616.8|619.81|616.81|619.47|616.47|32
1608728520000|2020-12-23 13:02:00|619.82|616.82|619.65|616.65|619.83|616.83|619.65|616.65|29
1608728530000|2020-12-23 13:02:10|619.63|616.63|619.64|616.64|619.66|616.66|619.61|616.61|24
1608728540000|2020-12-23 13:02:20|619.62|616.62|619.39|616.39|619.62|616.62|619.39|616.39|22
1608728550000|2020-12-23 13:02:30|619.37|616.37|619.5|616.5|619.5|616.5|619.27|616.27|27
1608728560000|2020-12-23 13:02:40|619.52|616.52|619.29|616.29|619.52|616.52|619.26|616.26|33
1608728570000|2020-12-23 13:02:50|619.28|616.28|619.38|616.38|619.44|616.44|619.24|616.24|27
1608728580000|2020-12-23 13:03:00|619.37|616.37|619.3|616.3|619.39|616.39|619.28|616.28|26
1608728590000|2020-12-23 13:03:10|619.27|616.27|619.06|616.06|619.27|616.27|618.93|615.93|25
1608728600000|2020-12-23 13:03:20|618.99|615.99|618.87|615.87|619.06|616.06|618.85|615.85|28
1608728610000|2020-12-23 13:03:30|618.85|615.85|618.52|615.52|618.88|615.88|618.52|615.52|28
1608728620000|2020-12-23 13:03:40|618.5|615.5|618.38|615.38|618.52|615.52|618.34|615.34|16
1608728630000|2020-12-23 13:03:50|618.37|615.37|618.51|615.51|618.51|615.51|618.37|615.37|27
1608728640000|2020-12-23 13:04:00|618.48|615.48|618.9|615.9|619.01|616.01|618.42|615.42|28
1608728650000|2020-12-23 13:04:10|618.91|615.91|618.86|615.86|618.95|615.95|618.81|615.81|25
1608728660000|2020-12-23 13:04:20|618.85|615.85|618.82|615.82|619.11|616.11|618.81|615.81|27
1608728670000|2020-12-23 13:04:30|618.83|615.83|618.33|615.33|618.84|615.84|618.32|615.32|30
1608728680000|2020-12-23 13:04:40|618.32|615.32|618.48|615.48|618.48|615.48|618.31|615.31|23
1608728690000|2020-12-23 13:04:50|618.49|615.49|618.41|615.41|618.51|615.51|618.4|615.4|21
1608728700000|2020-12-23 13:05:00|618.42|615.42|618.15|615.15|618.42|615.42|618.15|615.15|18
1608728710000|2020-12-23 13:05:10|618.1|615.1|617.83|614.83|618.11|615.11|617.67|614.67|29
1608728720000|2020-12-23 13:05:20|617.82|614.82|617.35|614.35|617.82|614.82|617.32|614.32|23
1608728730000|2020-12-23 13:05:30|617.34|614.34|617.56|614.56|617.58|614.58|617.33|614.33|24
1608728740000|2020-12-23 13:05:40|617.55|614.55|617.93|614.93|617.93|614.93|617.49|614.49|31
1608728750000|2020-12-23 13:05:50|617.89|614.89|617.94|614.94|618.07|615.07|617.89|614.89|23
1608728760000|2020-12-23 13:06:00|617.96|614.96|617.91|614.91|617.98|614.98|617.91|614.91|19
1608728770000|2020-12-23 13:06:10|617.9|614.9|618.02|615.02|618.13|615.13|617.89|614.89|24
1608728780000|2020-12-23 13:06:20|618.03|615.03|617.91|614.91|618.03|615.03|617.91|614.91|22
1608728790000|2020-12-23 13:06:30|617.9|614.9|617.62|614.62|617.9|614.9|617.6|614.6|32
1608728800000|2020-12-23 13:06:40|617.6|614.6|617.92|614.92|617.93|614.93|617.6|614.6|26
1608728810000|2020-12-23 13:06:50|617.95|614.95|617.64|614.64|617.95|614.95|617.61|614.61|29
1608728820000|2020-12-23 13:07:00|617.65|614.65|617.69|614.69|617.76|614.76|617.65|614.65|28
1608728830000|2020-12-23 13:07:10|617.72|614.72|617.8|614.8|617.9|614.9|617.69|614.69|22
1608728840000|2020-12-23 13:07:20|617.79|614.79|617.92|614.92|617.96|614.96|617.62|614.62|27
1608728850000|2020-12-23 13:07:30|617.91|614.91|617.97|614.97|618.08|615.08|617.91|614.91|28
1608728860000|2020-12-23 13:07:40|617.98|614.98|617.82|614.82|618|615|617.82|614.82|20
1608728870000|2020-12-23 13:07:50|617.83|614.83|617.93|614.93|617.97|614.97|617.81|614.81|15
1608728880000|2020-12-23 13:08:00|617.92|614.92|617.83|614.83|617.98|614.98|617.8|614.8|27
1608728890000|2020-12-23 13:08:10|617.84|614.84|618|615|618.01|615.01|617.83|614.83|19
1608728900000|2020-12-23 13:08:20|618.01|615.01|618.04|615.04|618.08|615.08|617.99|614.99|23
1608728910000|2020-12-23 13:08:30|618.03|615.03|618|615|618.06|615.06|617.98|614.98|13
1608728920000|2020-12-23 13:08:40|617.99|614.99|618.04|615.04|618.06|615.06|617.96|614.96|18
1608728930000|2020-12-23 13:08:50|618.02|615.02|617.72|614.72|618.02|615.02|617.7|614.7|25
1608728940000|2020-12-23 13:09:00|617.75|614.75|617.9|614.9|617.98|614.98|617.75|614.75|18
1608728950000|2020-12-23 13:09:10|617.91|614.91|617.79|614.79|617.92|614.92|617.77|614.77|26
1608728960000|2020-12-23 13:09:20|617.81|614.81|617.93|614.93|617.94|614.94|617.81|614.81|28
1608728970000|2020-12-23 13:09:30|617.92|614.92|618.31|615.31|618.31|615.31|617.92|614.92|27
1608728980000|2020-12-23 13:09:40|618.32|615.32|618.34|615.34|618.35|615.35|618.29|615.29|22
1608728990000|2020-12-23 13:09:50|618.33|615.33|618.45|615.45|618.54|615.54|618.32|615.32|28
1608729000000|2020-12-23 13:10:00|618.43|615.43|618.48|615.48|618.49|615.49|618.43|615.43|22
1608729010000|2020-12-23 13:10:10|618.44|615.44|618.74|615.74|618.77|615.77|618.44|615.44|27
1608729020000|2020-12-23 13:10:20|618.73|615.73|618.63|615.63|618.73|615.73|618.61|615.61|21
1608729030000|2020-12-23 13:10:30|618.59|615.59|618.58|615.58|618.59|615.59|618.45|615.45|18
1608729040000|2020-12-23 13:10:40|618.57|615.57|618.86|615.86|618.86|615.86|618.56|615.56|26
1608729050000|2020-12-23 13:10:50|618.87|615.87|618.63|615.63|618.88|615.88|618.61|615.61|19
1608729060000|2020-12-23 13:11:00|618.62|615.62|618.43|615.43|618.63|615.63|618.41|615.41|27
1608729070000|2020-12-23 13:11:10|618.45|615.45|618.45|615.45|618.48|615.48|618.41|615.41|18
1608729080000|2020-12-23 13:11:20|618.44|615.44|618.44|615.44|618.49|615.49|618.41|615.41|17
1608729090000|2020-12-23 13:11:30|618.45|615.45|618.51|615.51|618.51|615.51|618.44|615.44|9
1608729100000|2020-12-23 13:11:40|618.49|615.49|618.69|615.69|618.71|615.71|618.47|615.47|26
1608729110000|2020-12-23 13:11:50|618.7|615.7|618.6|615.6|618.7|615.7|618.6|615.6|8
1608729120000|2020-12-23 13:12:00|618.62|615.62|618.59|615.59|618.62|615.62|618.53|615.53|22
1608729130000|2020-12-23 13:12:10|618.58|615.58|618.56|615.56|618.59|615.59|618.53|615.53|23
1608729140000|2020-12-23 13:12:20|618.54|615.54|618.71|615.71|618.73|615.73|618.53|615.53|30
1608729150000|2020-12-23 13:12:30|618.72|615.72|618.66|615.66|618.72|615.72|618.64|615.64|18
1608729160000|2020-12-23 13:12:40|618.67|615.67|618.65|615.65|618.67|615.67|618.65|615.65|13
1608729170000|2020-12-23 13:12:50|618.64|615.64|618.64|615.64|618.66|615.66|618.64|615.64|11
1608729180000|2020-12-23 13:13:00|618.65|615.65|618.4|615.4|618.65|615.65|618.4|615.4|14
1608729190000|2020-12-23 13:13:10|618.37|615.37|618.31|615.31|618.37|615.37|618.25|615.25|23
1608729200000|2020-12-23 13:13:20|618.32|615.32|618.16|615.16|618.35|615.35|618.12|615.12|29
1608729210000|2020-12-23 13:13:30|618.17|615.17|618.08|615.08|618.17|615.17|618.07|615.07|14
1608729220000|2020-12-23 13:13:40|618.07|615.07|618.11|615.11|618.12|615.12|617.95|614.95|17
1608729230000|2020-12-23 13:13:50|618.12|615.12|618.12|615.12|618.15|615.15|618.1|615.1|13
1608729240000|2020-12-23 13:14:00|618.11|615.11|618.55|615.55|618.55|615.55|618.07|615.07|25
1608729250000|2020-12-23 13:14:10|618.54|615.54|618.6|615.6|618.6|615.6|618.51|615.51|23
1608729260000|2020-12-23 13:14:20|618.57|615.57|618.75|615.75|618.81|615.81|618.57|615.57|33
1608729270000|2020-12-23 13:14:30|618.76|615.76|618.82|615.82|618.82|615.82|618.72|615.72|19
1608729280000|2020-12-23 13:14:40|618.83|615.83|619.42|616.42|619.47|616.47|618.83|615.83|28
1608729290000|2020-12-23 13:14:50|619.38|616.38|619.27|616.27|619.38|616.38|619.24|616.24|17
1608729300000|2020-12-23 13:15:00|619.25|616.25|618.87|615.87|619.25|616.25|618.87|615.87|24
1608729310000|2020-12-23 13:15:10|618.83|615.83|618.72|615.72|618.9|615.9|618.67|615.67|34
1608729320000|2020-12-23 13:15:20|618.73|615.73|618.74|615.74|618.77|615.77|618.57|615.57|26
1608729330000|2020-12-23 13:15:30|618.73|615.73|618.56|615.56|618.75|615.75|618.55|615.55|28
1608729340000|2020-12-23 13:15:40|618.57|615.57|618.42|615.42|618.59|615.59|618.38|615.38|20
1608729350000|2020-12-23 13:15:50|618.41|615.41|618.43|615.43|618.47|615.47|618.36|615.36|28
1608729360000|2020-12-23 13:16:00|618.42|615.42|618.69|615.69|618.69|615.69|618.37|615.37|26
1608729370000|2020-12-23 13:16:10|618.68|615.68|618.63|615.63|618.79|615.79|618.63|615.63|32
1608729380000|2020-12-23 13:16:20|618.62|615.62|618.57|615.57|618.63|615.63|618.47|615.47|32
1608729390000|2020-12-23 13:16:30|618.66|615.66|619.26|616.26|619.3|616.3|618.66|615.66|30
1608729400000|2020-12-23 13:16:40|619.28|616.28|619.41|616.41|619.41|616.41|619.25|616.25|13
1608729410000|2020-12-23 13:16:50|619.42|616.42|619.55|616.55|619.58|616.58|619.4|616.4|24
1608729420000|2020-12-23 13:17:00|619.57|616.57|619.6|616.6|619.62|616.62|619.55|616.55|18
1608729430000|2020-12-23 13:17:10|619.64|616.64|619.82|616.82|619.82|616.82|619.62|616.62|21
1608729440000|2020-12-23 13:17:20|619.83|616.83|619.79|616.79|619.83|616.83|619.7|616.7|27
1608729450000|2020-12-23 13:17:30|619.77|616.77|619.78|616.78|619.82|616.82|619.75|616.75|21
1608729460000|2020-12-23 13:17:40|619.77|616.77|619.99|616.99|619.99|616.99|619.77|616.77|28
1608729470000|2020-12-23 13:17:50|620.04|617.04|620.23|617.23|620.25|617.25|619.97|616.97|27
1608729480000|2020-12-23 13:18:00|620.24|617.24|620.45|617.45|620.46|617.46|620.23|617.23|34
1608729490000|2020-12-23 13:18:10|620.42|617.42|620.6|617.6|620.85|617.85|620.42|617.42|34
1608729500000|2020-12-23 13:18:20|620.63|617.63|620.64|617.64|620.8|617.8|620.63|617.63|31
1608729510000|2020-12-23 13:18:30|620.65|617.65|620.6|617.6|620.66|617.66|620.44|617.44|32
1608729520000|2020-12-23 13:18:40|620.55|617.55|620.38|617.38|620.59|617.59|620.37|617.37|38
1608729530000|2020-12-23 13:18:50|620.39|617.39|620.75|617.75|620.75|617.75|620.39|617.39|24
1608729540000|2020-12-23 13:19:00|620.79|617.79|621.52|618.52|621.56|618.56|620.79|617.79|33
1608729550000|2020-12-23 13:19:10|621.47|618.47|621.43|618.43|621.56|618.56|621.18|618.18|37
1608729560000|2020-12-23 13:19:20|621.39|618.39|622.13|619.13|622.2|619.2|621.33|618.33|31
1608729570000|2020-12-23 13:19:30|622.16|619.16|622.15|619.15|622.2|619.2|622.11|619.11|23
1608729580000|2020-12-23 13:19:40|622.16|619.16|622.77|619.77|622.77|619.77|622.09|619.09|33
1608729590000|2020-12-23 13:19:50|622.78|619.78|622.53|619.53|622.82|619.82|622.48|619.48|31
1608729600000|2020-12-23 13:20:00|622.5|619.5|622.22|619.22|622.5|619.5|622.22|619.22|30
1608729610000|2020-12-23 13:20:10|622.21|619.21|622.23|619.23|622.35|619.35|622.1|619.1|32
1608729620000|2020-12-23 13:20:20|622.22|619.22|622.14|619.14|622.22|619.22|622.04|619.04|25
1608729630000|2020-12-23 13:20:30|621.98|618.98|621.93|618.93|622.01|619.01|621.82|618.82|27
1608729640000|2020-12-23 13:20:40|621.94|618.94|622.1|619.1|622.19|619.19|621.85|618.85|37
1608729650000|2020-12-23 13:20:50|622.09|619.09|622.44|619.44|622.49|619.49|622.08|619.08|33
1608729660000|2020-12-23 13:21:00|622.45|619.45|621.65|618.65|622.45|619.45|621.6|618.6|35
1608729670000|2020-12-23 13:21:10|621.7|618.7|622.06|619.06|622.06|619.06|621.62|618.62|31
1608729680000|2020-12-23 13:21:20|622.03|619.03|622.59|619.59|622.6|619.6|622.03|619.03|34
1608729690000|2020-12-23 13:21:30|622.58|619.58|622.73|619.73|622.79|619.79|622.58|619.58|32
1608729700000|2020-12-23 13:21:40|622.68|619.68|623.35|620.35|623.35|620.35|622.64|619.64|29
1608729710000|2020-12-23 13:21:50|623.33|620.33|623.4|620.4|623.41|620.41|623.14|620.14|31
1608729720000|2020-12-23 13:22:00|623.37|620.37|623.05|620.05|623.38|620.38|623.01|620.01|27
1608729730000|2020-12-23 13:22:10|623.04|620.04|622.79|619.79|623.23|620.23|622.79|619.79|37
1608729740000|2020-12-23 13:22:20|622.78|619.78|622.68|619.68|622.84|619.84|622.68|619.68|23
1608729750000|2020-12-23 13:22:30|622.65|619.65|622.93|619.93|622.93|619.93|622.44|619.44|33
1608729760000|2020-12-23 13:22:40|622.96|619.96|622.73|619.73|623.02|620.02|622.73|619.73|33
1608729770000|2020-12-23 13:22:50|622.72|619.72|622.65|619.65|622.81|619.81|622.65|619.65|29
1608729780000|2020-12-23 13:23:00|622.64|619.64|622.09|619.09|622.64|619.64|622.09|619.09|29
1608729790000|2020-12-23 13:23:10|622.12|619.12|621.87|618.87|622.15|619.15|621.87|618.87|25
1608729800000|2020-12-23 13:23:20|621.86|618.86|621.56|618.56|621.86|618.86|621.43|618.43|35
1608729810000|2020-12-23 13:23:30|621.53|618.53|621.65|618.65|621.85|618.85|621.51|618.51|33
1608729820000|2020-12-23 13:23:40|621.67|618.67|621.36|618.36|621.69|618.69|621.34|618.34|31
1608729830000|2020-12-23 13:23:50|621.29|618.29|619.39|616.39|621.37|618.37|619.36|616.36|39
1608729840000|2020-12-23 13:24:00|619.38|616.38|619.11|616.11|619.73|616.73|619.01|616.01|36
1608729850000|2020-12-23 13:24:10|619.19|616.19|619.09|616.09|619.31|616.31|618.98|615.98|37
1608729860000|2020-12-23 13:24:20|619.1|616.1|619.31|616.31|619.36|616.36|619.01|616.01|34
1608729870000|2020-12-23 13:24:30|619.3|616.3|619.34|616.34|619.51|616.51|619.28|616.28|31
1608729880000|2020-12-23 13:24:40|619.47|616.47|619.48|616.48|619.62|616.62|619.43|616.43|31
1608729890000|2020-12-23 13:24:50|619.5|616.5|619.41|616.41|619.62|616.62|619.37|616.37|26
1608729900000|2020-12-23 13:25:00|619.4|616.4|619.37|616.37|619.49|616.49|619.37|616.37|22
1608729910000|2020-12-23 13:25:10|619.35|616.35|619.18|616.18|619.36|616.36|619.15|616.15|28
1608729920000|2020-12-23 13:25:20|619.17|616.17|618.99|615.99|619.32|616.32|618.97|615.97|25
1608729930000|2020-12-23 13:25:30|619|616|618.63|615.63|619|616|618.63|615.63|26
1608729940000|2020-12-23 13:25:40|618.6|615.6|617.71|614.71|618.6|615.6|617.63|614.63|30
1608729950000|2020-12-23 13:25:50|617.72|614.72|617.59|614.59|618.05|615.05|617.56|614.56|29
1608729960000|2020-12-23 13:26:00|617.6|614.6|618.35|615.35|618.43|615.43|617.6|614.6|35
1608729970000|2020-12-23 13:26:10|618.33|615.33|618.56|615.56|618.65|615.65|618.33|615.33|35
1608729980000|2020-12-23 13:26:20|618.47|615.47|618.58|615.58|618.6|615.6|618.47|615.47|28
1608729990000|2020-12-23 13:26:30|618.59|615.59|618.55|615.55|618.59|615.59|618.53|615.53|25
1608730000000|2020-12-23 13:26:40|618.54|615.54|618.24|615.24|618.57|615.57|618.08|615.08|33
1608730010000|2020-12-23 13:26:50|618.25|615.25|618.26|615.26|618.38|615.38|618.01|615.01|31
1608730020000|2020-12-23 13:27:00|618.27|615.27|618.92|615.92|618.92|615.92|618.23|615.23|32
1608730030000|2020-12-23 13:27:10|619.01|616.01|618.74|615.74|619.12|616.12|618.74|615.74|30
1608730040000|2020-12-23 13:27:20|618.73|615.73|619.14|616.14|619.14|616.14|618.71|615.71|23
1608730050000|2020-12-23 13:27:30|619.21|616.21|619.06|616.06|619.34|616.34|619.06|616.06|31
1608730060000|2020-12-23 13:27:40|619.08|616.08|619.1|616.1|619.18|616.18|619.04|616.04|30
1608730070000|2020-12-23 13:27:50|619.11|616.11|619.08|616.08|619.19|616.19|619.08|616.08|32
1608730080000|2020-12-23 13:28:00|619.09|616.09|618.62|615.62|619.12|616.12|618.62|615.62|30
1608730090000|2020-12-23 13:28:10|618.61|615.61|618.31|615.31|618.7|615.7|618.31|615.31|27
1608730100000|2020-12-23 13:28:20|618.34|615.34|618.49|615.49|618.58|615.58|618.33|615.33|25
1608730110000|2020-12-23 13:28:30|618.51|615.51|618.04|615.04|618.51|615.51|618.02|615.02|32
1608730120000|2020-12-23 13:28:40|618.05|615.05|618.4|615.4|618.45|615.45|618.01|615.01|31
1608730130000|2020-12-23 13:28:50|618.41|615.41|618.38|615.38|618.48|615.48|618.35|615.35|25
1608730140000|2020-12-23 13:29:00|618.36|615.36|618.12|615.12|618.38|615.38|618.09|615.09|28
1608730150000|2020-12-23 13:29:10|618.1|615.1|617.99|614.99|618.11|615.11|617.98|614.98|18
1608730160000|2020-12-23 13:29:20|617.98|614.98|617.81|614.81|618.08|615.08|617.81|614.81|20
1608730170000|2020-12-23 13:29:30|617.79|614.79|617.7|614.7|617.82|614.82|617.7|614.7|28
1608730180000|2020-12-23 13:29:40|617.69|614.69|617.57|614.57|617.75|614.75|617.52|614.52|29
1608730190000|2020-12-23 13:29:50|617.59|614.59|618.2|615.2|618.2|615.2|617.58|614.58|30
1608730200000|2020-12-23 13:30:00|618.18|615.18|618.12|615.12|618.29|615.29|618.12|615.12|22
1608730210000|2020-12-23 13:30:10|618.13|615.13|617.63|614.63|618.13|615.13|617.63|614.63|28
1608730220000|2020-12-23 13:30:20|617.61|614.61|617.93|614.93|617.95|614.95|617.58|614.58|20
1608730230000|2020-12-23 13:30:30|617.89|614.89|617.85|614.85|618|615|617.83|614.83|32
1608730240000|2020-12-23 13:30:40|617.84|614.84|617.59|614.59|617.84|614.84|617.56|614.56|27
1608730250000|2020-12-23 13:30:50|617.58|614.58|617.5|614.5|617.58|614.58|617.5|614.5|23
1608730260000|2020-12-23 13:31:00|617.51|614.51|617.45|614.45|617.52|614.52|617.36|614.36|33
1608730270000|2020-12-23 13:31:10|617.44|614.44|617.53|614.53|617.66|614.66|617.43|614.43|36
1608730280000|2020-12-23 13:31:20|617.54|614.54|617.49|614.49|617.61|614.61|617.49|614.49|25
1608730290000|2020-12-23 13:31:30|617.5|614.5|617.34|614.34|617.5|614.5|617.33|614.33|18
1608730300000|2020-12-23 13:31:40|617.35|614.35|617.27|614.27|617.36|614.36|617.22|614.22|27
1608730310000|2020-12-23 13:31:50|617.26|614.26|617.19|614.19|617.28|614.28|617.12|614.12|25
1608730320000|2020-12-23 13:32:00|617.18|614.18|617.13|614.13|617.18|614.18|617.13|614.13|18
1608730330000|2020-12-23 13:32:10|617.14|614.14|615.98|612.98|617.14|614.14|615.98|612.98|29
1608730340000|2020-12-23 13:32:20|615.96|612.96|616.29|613.29|616.29|613.29|615.65|612.65|36
1608730350000|2020-12-23 13:32:30|616.28|613.28|616.28|613.28|616.3|613.3|616.22|613.22|23
1608730360000|2020-12-23 13:32:40|616.27|613.27|616.13|613.13|616.28|613.28|615.96|612.96|30
1608730370000|2020-12-23 13:32:50|616.12|613.12|615.78|612.78|616.13|613.13|615.71|612.71|34
1608730380000|2020-12-23 13:33:00|615.75|612.75|615.91|612.91|615.91|612.91|615.69|612.69|22
1608730390000|2020-12-23 13:33:10|615.92|612.92|615.88|612.88|615.93|612.93|615.81|612.81|28
1608730400000|2020-12-23 13:33:20|615.89|612.89|615.82|612.82|616.17|613.17|615.82|612.82|29
1608730410000|2020-12-23 13:33:30|615.83|612.83|615.55|612.55|615.84|612.84|615.55|612.55|28
1608730420000|2020-12-23 13:33:40|615.56|612.56|615.42|612.42|615.63|612.63|615.42|612.42|25
1608730430000|2020-12-23 13:33:50|615.44|612.44|615.4|612.4|615.48|612.48|615.39|612.39|22
1608730440000|2020-12-23 13:34:00|615.39|612.39|615.89|612.89|615.99|612.99|615.39|612.39|29
1608730450000|2020-12-23 13:34:10|616|613|616|613|616.18|613.18|615.98|612.98|31
1608730460000|2020-12-23 13:34:20|615.98|612.98|615.75|612.75|615.98|612.98|615.73|612.73|27
1608730470000|2020-12-23 13:34:30|615.73|612.73|616|613|616.02|613.02|615.73|612.73|22
1608730480000|2020-12-23 13:34:40|615.98|612.98|616.13|613.13|616.14|613.14|615.95|612.95|28
1608730490000|2020-12-23 13:34:50|616.09|613.09|616.06|613.06|616.12|613.12|616.05|613.05|13
1608730500000|2020-12-23 13:35:00|616.07|613.07|616.11|613.11|616.11|613.11|616.05|613.05|19
1608730510000|2020-12-23 13:35:10|616.12|613.12|616.6|613.6|616.6|613.6|616.12|613.12|16
1608730520000|2020-12-23 13:35:20|616.59|613.59|616.66|613.66|616.71|613.71|616.59|613.59|28
1608730530000|2020-12-23 13:35:30|616.64|613.64|616.92|613.92|616.92|613.92|616.64|613.64|28
1608730540000|2020-12-23 13:35:40|616.91|613.91|616.99|613.99|617.01|614.01|616.84|613.84|24
1608730550000|2020-12-23 13:35:50|617|614|617.05|614.05|617.07|614.07|616.93|613.93|19
1608730560000|2020-12-23 13:36:00|616.99|613.99|617.5|614.5|617.5|614.5|616.99|613.99|22
1608730570000|2020-12-23 13:36:10|617.49|614.49|617.56|614.56|617.59|614.59|617.48|614.48|20
1608730580000|2020-12-23 13:36:20|617.66|614.66|617.48|614.48|617.66|614.66|617.47|614.47|24
1608730590000|2020-12-23 13:36:30|617.44|614.44|617.35|614.35|617.44|614.44|617.34|614.34|22
1608730600000|2020-12-23 13:36:40|617.32|614.32|617.31|614.31|617.37|614.37|617.28|614.28|21
1608730610000|2020-12-23 13:36:50|617.29|614.29|617.44|614.44|617.45|614.45|617.29|614.29|19
1608730620000|2020-12-23 13:37:00|617.43|614.43|617.45|614.45|617.49|614.49|617.42|614.42|13
1608730630000|2020-12-23 13:37:10|617.46|614.46|617.61|614.61|617.65|614.65|617.46|614.46|22
1608730640000|2020-12-23 13:37:20|617.57|614.57|617.73|614.73|617.73|614.73|617.47|614.47|26
1608730650000|2020-12-23 13:37:30|617.74|614.74|617.8|614.8|617.81|614.81|617.66|614.66|16
1608730660000|2020-12-23 13:37:40|617.77|614.77|617.7|614.7|617.78|614.78|617.68|614.68|26
1608730670000|2020-12-23 13:37:50|617.69|614.69|617.7|614.7|617.83|614.83|617.66|614.66|21
1608730680000|2020-12-23 13:38:00|617.69|614.69|617.78|614.78|617.78|614.78|617.69|614.69|25
1608730690000|2020-12-23 13:38:10|617.77|614.77|617.7|614.7|617.81|614.81|617.7|614.7|29
1608730700000|2020-12-23 13:38:20|617.71|614.71|617.66|614.66|617.71|614.71|617.66|614.66|19
1608730710000|2020-12-23 13:38:30|617.67|614.67|617.58|614.58|617.74|614.74|617.55|614.55|25
1608730720000|2020-12-23 13:38:40|617.52|614.52|617.19|614.19|617.52|614.52|617.15|614.15|30
1608730730000|2020-12-23 13:38:50|617.17|614.17|617.25|614.25|617.28|614.28|617.15|614.15|26
1608730740000|2020-12-23 13:39:00|617.26|614.26|617.36|614.36|617.37|614.37|617.2|614.2|29
1608730750000|2020-12-23 13:39:10|617.37|614.37|617.11|614.11|617.37|614.37|617.11|614.11|30
1608730760000|2020-12-23 13:39:20|617.1|614.1|617.06|614.06|617.11|614.11|617.05|614.05|21
1608730770000|2020-12-23 13:39:30|617.07|614.07|617.04|614.04|617.1|614.1|617.04|614.04|17
1608730780000|2020-12-23 13:39:40|616.94|613.94|616.42|613.42|617|614|616.41|613.41|23
1608730790000|2020-12-23 13:39:50|616.32|613.32|616.82|613.82|616.82|613.82|616.32|613.32|27
1608730800000|2020-12-23 13:40:00|616.94|613.94|616.91|613.91|616.96|613.96|616.91|613.91|21
1608730810000|2020-12-23 13:40:10|616.9|613.9|616.6|613.6|616.9|613.9|616.58|613.58|26
1608730820000|2020-12-23 13:40:20|616.52|613.52|616.64|613.64|616.66|613.66|616.44|613.44|28
1608730830000|2020-12-23 13:40:30|616.65|613.65|616.57|613.57|616.73|613.73|616.56|613.56|30
1608730840000|2020-12-23 13:40:40|616.56|613.56|616.55|613.55|616.6|613.6|616.53|613.53|19
1608730850000|2020-12-23 13:40:50|616.54|613.54|616.69|613.69|616.69|613.69|616.54|613.54|19
1608730860000|2020-12-23 13:41:00|616.7|613.7|617.37|614.37|617.38|614.38|616.7|613.7|29
1608730870000|2020-12-23 13:41:10|617.36|614.36|617.5|614.5|617.52|614.52|617.21|614.21|31
1608730880000|2020-12-23 13:41:20|617.53|614.53|617.71|614.71|617.72|614.72|617.49|614.49|28
1608730890000|2020-12-23 13:41:30|617.7|614.7|617.76|614.76|617.77|614.77|617.67|614.67|24
1608730900000|2020-12-23 13:41:40|617.77|614.77|617.87|614.87|617.96|614.96|617.77|614.77|22
1608730910000|2020-12-23 13:41:50|617.86|614.86|618.06|615.06|618.14|615.14|617.86|614.86|19
1608730920000|2020-12-23 13:42:00|618.04|615.04|618.01|615.01|618.04|615.04|617.97|614.97|22
1608730930000|2020-12-23 13:42:10|618|615|617.87|614.87|618.01|615.01|617.87|614.87|24
1608730940000|2020-12-23 13:42:20|617.88|614.88|617.43|614.43|617.88|614.88|617.39|614.39|31
1608730950000|2020-12-23 13:42:30|617.49|614.49|617.21|614.21|617.51|614.51|617.17|614.17|26
1608730960000|2020-12-23 13:42:40|617.2|614.2|616.84|613.84|617.35|614.35|616.8|613.8|18
1608730970000|2020-12-23 13:42:50|616.83|613.83|616.86|613.86|616.87|613.87|616.81|613.81|12
1608730980000|2020-12-23 13:43:00|616.84|613.84|616.7|613.7|616.85|613.85|616.66|613.66|23
1608730990000|2020-12-23 13:43:10|616.66|613.66|616.42|613.42|616.69|613.69|616.41|613.41|25
1608731000000|2020-12-23 13:43:20|616.45|613.45|616.33|613.33|616.45|613.45|616.1|613.1|32
1608731010000|2020-12-23 13:43:30|616.34|613.34|616.83|613.83|616.83|613.83|616.34|613.34|27
1608731020000|2020-12-23 13:43:40|616.84|613.84|616.8|613.8|616.84|613.84|616.71|613.71|27
1608731030000|2020-12-23 13:43:50|616.85|613.85|617.03|614.03|617.06|614.06|616.79|613.79|22
1608731040000|2020-12-23 13:44:00|617.04|614.04|616.73|613.73|617.2|614.2|616.73|613.73|27
1608731050000|2020-12-23 13:44:10|616.74|613.74|616.65|613.65|616.74|613.74|616.63|613.63|22
1608731060000|2020-12-23 13:44:20|616.66|613.66|617.11|614.11|617.11|614.11|616.66|613.66|24
1608731070000|2020-12-23 13:44:30|617.07|614.07|617.04|614.04|617.08|614.08|616.99|613.99|22
1608731080000|2020-12-23 13:44:40|617.02|614.02|616.68|613.68|617.02|614.02|616.66|613.66|21
1608731090000|2020-12-23 13:44:50|616.69|613.69|616.6|613.6|616.69|613.69|616.57|613.57|24
1608731100000|2020-12-23 13:45:00|616.59|613.59|617|614|617|614|616.57|613.57|24
1608731110000|2020-12-23 13:45:10|616.99|613.99|617.26|614.26|617.26|614.26|616.99|613.99|25
1608731120000|2020-12-23 13:45:20|617.22|614.22|617.33|614.33|617.34|614.34|617.17|614.17|16
1608731130000|2020-12-23 13:45:30|617.32|614.32|617.24|614.24|617.34|614.34|617.24|614.24|11
1608731140000|2020-12-23 13:45:40|617.25|614.25|617.27|614.27|617.35|614.35|617.24|614.24|25
1608731150000|2020-12-23 13:45:50|617.26|614.26|617.21|614.21|617.29|614.29|617.21|614.21|17
1608731160000|2020-12-23 13:46:00|617.22|614.22|617.49|614.49|617.49|614.49|617.21|614.21|19
1608731170000|2020-12-23 13:46:10|617.5|614.5|617.79|614.79|617.79|614.79|617.47|614.47|28
1608731180000|2020-12-23 13:46:20|617.8|614.8|617.71|614.71|617.8|614.8|617.7|614.7|26
1608731190000|2020-12-23 13:46:30|617.72|614.72|617.85|614.85|617.86|614.86|617.72|614.72|24
1608731200000|2020-12-23 13:46:40|617.91|614.91|618.12|615.12|618.23|615.23|617.87|614.87|31
1608731210000|2020-12-23 13:46:50|618.13|615.13|618.35|615.35|618.35|615.35|618.04|615.04|30
1608731220000|2020-12-23 13:47:00|618.36|615.36|618.44|615.44|618.45|615.45|618.28|615.28|25
1608731230000|2020-12-23 13:47:10|618.43|615.43|618.19|615.19|618.44|615.44|618.19|615.19|21
1608731240000|2020-12-23 13:47:20|618.15|615.15|618.12|615.12|618.15|615.15|618.08|615.08|18
1608731250000|2020-12-23 13:47:30|618.11|615.11|618.18|615.18|618.27|615.27|618.09|615.09|28
1608731260000|2020-12-23 13:47:40|618.19|615.19|617.94|614.94|618.2|615.2|617.86|614.86|23
1608731270000|2020-12-23 13:47:50|617.9|614.9|617.89|614.89|617.97|614.97|617.8|614.8|27
1608731280000|2020-12-23 13:48:00|617.86|614.86|617.43|614.43|617.98|614.98|617.43|614.43|22
1608731290000|2020-12-23 13:48:10|617.42|614.42|616.56|613.56|617.42|614.42|616.56|613.56|28
1608731300000|2020-12-23 13:48:20|616.55|613.55|616.37|613.37|616.55|613.55|616.37|613.37|27
1608731310000|2020-12-23 13:48:30|616.39|613.39|616.62|613.62|616.68|613.68|616.37|613.37|30
1608731320000|2020-12-23 13:48:40|616.63|613.63|616.82|613.82|616.9|613.9|616.63|613.63|32
1608731330000|2020-12-23 13:48:50|616.83|613.83|616.79|613.79|616.86|613.86|616.72|613.72|31
1608731340000|2020-12-23 13:49:00|616.8|613.8|616.56|613.56|616.99|613.99|616.56|613.56|31
1608731350000|2020-12-23 13:49:10|616.55|613.55|616.28|613.28|616.55|613.55|616.19|613.19|22
1608731360000|2020-12-23 13:49:20|616.29|613.29|616.21|613.21|616.31|613.31|616.21|613.21|22
1608731370000|2020-12-23 13:49:30|616.2|613.2|616.18|613.18|616.31|613.31|616.18|613.18|18
1608731380000|2020-12-23 13:49:40|616.13|613.13|616.54|613.54|616.58|613.58|616.06|613.06|28
1608731390000|2020-12-23 13:49:50|616.57|613.57|616.69|613.69|616.69|613.69|616.57|613.57|20
1608731400000|2020-12-23 13:50:00|616.66|613.66|616.55|613.55|616.66|613.66|616.45|613.45|31
1608731410000|2020-12-23 13:50:10|616.58|613.58|616.16|613.16|616.59|613.59|616.16|613.16|30
1608731420000|2020-12-23 13:50:20|616.19|613.19|613.86|610.86|616.2|613.2|613.85|610.85|37
1608731430000|2020-12-23 13:50:30|613.69|610.69|613.44|610.44|613.89|610.89|613.33|610.33|32
1608731440000|2020-12-23 13:50:40|613.61|610.61|612.89|609.89|613.61|610.61|612.52|609.52|26
1608731450000|2020-12-23 13:50:50|612.74|609.74|611.68|608.68|612.8|609.8|611.54|608.54|36
1608731460000|2020-12-23 13:51:00|611.67|608.67|612.67|609.67|612.7|609.7|611.62|608.62|33
1608731470000|2020-12-23 13:51:10|612.73|609.73|612.57|609.57|612.93|609.93|612.55|609.55|30
1608731480000|2020-12-23 13:51:20|612.45|609.45|611.29|608.29|612.45|609.45|611.29|608.29|34
1608731490000|2020-12-23 13:51:30|611.28|608.28|610.72|607.72|611.29|608.29|610.68|607.68|31
1608731500000|2020-12-23 13:51:40|610.73|607.73|611.22|608.22|611.22|608.22|610.71|607.71|30
1608731510000|2020-12-23 13:51:50|611.17|608.17|610.77|607.77|611.33|608.33|610.77|607.77|33
1608731520000|2020-12-23 13:52:00|610.5|607.5|611.05|608.05|611.35|608.35|610.32|607.32|38
1608731530000|2020-12-23 13:52:10|611|608|610.16|607.16|611.44|608.44|610.16|607.16|34
1608731540000|2020-12-23 13:52:20|610.15|607.15|609.87|606.87|610.83|607.83|609.86|606.86|38
1608731550000|2020-12-23 13:52:30|609.81|606.81|610.29|607.29|610.41|607.41|609.7|606.7|30
1608731560000|2020-12-23 13:52:40|610.26|607.26|610.42|607.42|610.43|607.43|610.16|607.16|31
1608731570000|2020-12-23 13:52:50|610.39|607.39|609.79|606.79|610.71|607.71|609.79|606.79|36
1608731580000|2020-12-23 13:53:00|609.78|606.78|609.75|606.75|609.97|606.97|609.72|606.72|28
1608731590000|2020-12-23 13:53:10|609.73|606.73|610.26|607.26|610.42|607.42|609.67|606.67|37
1608731600000|2020-12-23 13:53:20|610.17|607.17|609.08|606.08|610.17|607.17|609.01|606.01|32
1608731610000|2020-12-23 13:53:30|609.06|606.06|609.7|606.7|609.92|606.92|609.04|606.04|31
1608731620000|2020-12-23 13:53:40|609.71|606.71|609.51|606.51|609.85|606.85|609.27|606.27|32
1608731630000|2020-12-23 13:53:50|609.55|606.55|609.99|606.99|610.16|607.16|609.55|606.55|36
1608731640000|2020-12-23 13:54:00|610.01|607.01|609.62|606.62|610.32|607.32|609.62|606.62|35
1608731650000|2020-12-23 13:54:10|609.54|606.54|608.93|605.93|609.55|606.55|608.3|605.3|37
1608731660000|2020-12-23 13:54:20|608.95|605.95|609.25|606.25|609.28|606.28|608.89|605.89|35
1608731670000|2020-12-23 13:54:30|609.27|606.27|609.33|606.33|609.51|606.51|609.26|606.26|32
1608731680000|2020-12-23 13:54:40|609.34|606.34|609|606|609.6|606.6|608.97|605.97|35
1608731690000|2020-12-23 13:54:50|608.93|605.93|609.45|606.45|609.77|606.77|608.93|605.93|37
1608731700000|2020-12-23 13:55:00|609.44|606.44|609.25|606.25|609.44|606.44|608.97|605.97|30
1608731710000|2020-12-23 13:55:10|609.24|606.24|608.97|605.97|609.41|606.41|608.97|605.97|32
1608731720000|2020-12-23 13:55:20|609.02|606.02|608.37|605.37|609.18|606.18|608.37|605.37|27
1608731730000|2020-12-23 13:55:30|608.42|605.42|608.7|605.7|608.71|605.71|608.42|605.42|30
1608731740000|2020-12-23 13:55:40|608.72|605.72|608.01|605.01|608.76|605.76|607.84|604.84|35
1608731750000|2020-12-23 13:55:50|607.98|604.98|607.52|604.52|607.98|604.98|607.47|604.47|32
1608731760000|2020-12-23 13:56:00|607.54|604.54|608.09|605.09|608.09|605.09|607.54|604.54|35
1608731770000|2020-12-23 13:56:10|608.1|605.1|608.26|605.26|608.48|605.48|608.09|605.09|34
1608731780000|2020-12-23 13:56:20|608.28|605.28|607.82|604.82|608.38|605.38|607.79|604.79|33
1608731790000|2020-12-23 13:56:30|607.78|604.78|607.56|604.56|607.87|604.87|607.55|604.55|38
1608731800000|2020-12-23 13:56:40|607.47|604.47|607.49|604.49|607.5|604.5|607.09|604.09|28
1608731810000|2020-12-23 13:56:50|607.51|604.51|606.52|603.52|607.57|604.57|606.33|603.33|32
1608731820000|2020-12-23 13:57:00|606.55|603.55|606.1|603.1|606.55|603.55|606.1|603.1|31
1608731830000|2020-12-23 13:57:10|606.09|603.09|606.58|603.58|606.58|603.58|606.09|603.09|27
1608731840000|2020-12-23 13:57:20|606.56|603.56|606.26|603.26|606.92|603.92|606.26|603.26|32
1608731850000|2020-12-23 13:57:30|606.25|603.25|605.93|602.93|606.47|603.47|605.92|602.92|38
1608731860000|2020-12-23 13:57:40|605.96|602.96|606.31|603.31|606.31|603.31|605.96|602.96|32
1608731870000|2020-12-23 13:57:50|606.3|603.3|606.53|603.53|606.53|603.53|606.3|603.3|29
1608731880000|2020-12-23 13:58:00|606.7|603.7|607.14|604.14|607.17|604.17|606.7|603.7|26
1608731890000|2020-12-23 13:58:10|607.15|604.15|607.44|604.44|607.59|604.59|607.15|604.15|29
1608731900000|2020-12-23 13:58:20|607.36|604.36|607.34|604.34|607.36|604.36|606.63|603.63|33
1608731910000|2020-12-23 13:58:30|607.38|604.38|607.54|604.54|607.54|604.54|607.2|604.2|32
1608731920000|2020-12-23 13:58:40|607.53|604.53|607.5|604.5|607.62|604.62|607.16|604.16|28
1608731930000|2020-12-23 13:58:50|607.51|604.51|607.52|604.52|607.87|604.87|607.51|604.51|27
1608731940000|2020-12-23 13:59:00|607.48|604.48|607.69|604.69|607.69|604.69|607.39|604.39|28
1608731950000|2020-12-23 13:59:10|607.68|604.68|608.06|605.06|608.06|605.06|607.68|604.68|28
1608731960000|2020-12-23 13:59:20|608.05|605.05|608.48|605.48|608.49|605.49|608.05|605.05|21
1608731970000|2020-12-23 13:59:30|608.47|605.47|608.93|605.93|608.93|605.93|608.46|605.46|27
1608731980000|2020-12-23 13:59:40|608.94|605.94|609.06|606.06|609.09|606.09|608.84|605.84|24
1608731990000|2020-12-23 13:59:50|609.05|606.05|609.11|606.11|609.11|606.11|609.05|606.05|28
1608732000000|2020-12-23 14:00:00|609.1|606.1|608.72|605.72|609.17|606.17|608.71|605.71|27
1608732010000|2020-12-23 14:00:10|608.74|605.74|608.33|605.33|608.75|605.75|608.29|605.29|30
1608732020000|2020-12-23 14:00:20|608.51|605.51|608.68|605.68|608.79|605.79|608.46|605.46|32
1608732030000|2020-12-23 14:00:30|608.63|605.63|608.38|605.38|608.71|605.71|608.38|605.38|33
1608732040000|2020-12-23 14:00:40|608.4|605.4|608.35|605.35|608.5|605.5|608.32|605.32|27
1608732050000|2020-12-23 14:00:50|608.37|605.37|607.67|604.67|608.41|605.41|607.55|604.55|30
1608732060000|2020-12-23 14:01:00|607.61|604.61|607.59|604.59|607.7|604.7|607.54|604.54|31
1608732070000|2020-12-23 14:01:10|607.6|604.6|607.96|604.96|608.05|605.05|607.6|604.6|31
1608732080000|2020-12-23 14:01:20|607.97|604.97|607.96|604.96|608.03|605.03|607.94|604.94|19
1608732090000|2020-12-23 14:01:30|607.95|604.95|608.52|605.52|608.56|605.56|607.93|604.93|26
1608732100000|2020-12-23 14:01:40|608.55|605.55|608.59|605.59|608.64|605.64|608.54|605.54|27
1608732110000|2020-12-23 14:01:50|608.6|605.6|608.49|605.49|608.61|605.61|608.36|605.36|29
1608732120000|2020-12-23 14:02:00|608.48|605.48|608.81|605.81|608.81|605.81|608.48|605.48|16
1608732130000|2020-12-23 14:02:10|608.86|605.86|608.73|605.73|609.01|606.01|608.73|605.73|28
1608732140000|2020-12-23 14:02:20|608.77|605.77|608.95|605.95|608.95|605.95|608.77|605.77|25
1608732150000|2020-12-23 14:02:30|608.94|605.94|609.28|606.28|609.3|606.3|608.89|605.89|23
1608732160000|2020-12-23 14:02:40|609.26|606.26|609.27|606.27|609.28|606.28|609.2|606.2|21
1608732170000|2020-12-23 14:02:50|609.26|606.26|609.5|606.5|609.5|606.5|609.26|606.26|18
1608732180000|2020-12-23 14:03:00|609.53|606.53|609.36|606.36|609.54|606.54|609.31|606.31|19
1608732190000|2020-12-23 14:03:10|609.35|606.35|609.63|606.63|609.64|606.64|609.35|606.35|19
1608732200000|2020-12-23 14:03:20|609.65|606.65|609.85|606.85|609.93|606.93|609.65|606.65|30
1608732210000|2020-12-23 14:03:30|609.88|606.88|609.82|606.82|609.91|606.91|609.78|606.78|30
1608732220000|2020-12-23 14:03:40|609.84|606.84|610.41|607.41|610.46|607.46|609.83|606.83|25
1608732230000|2020-12-23 14:03:50|610.37|607.37|610.3|607.3|610.37|607.37|610.09|607.09|31
1608732240000|2020-12-23 14:04:00|610.29|607.29|610.69|607.69|610.69|607.69|610.29|607.29|27
1608732250000|2020-12-23 14:04:10|610.79|607.79|610.93|607.93|610.93|607.93|610.71|607.71|26
1608732260000|2020-12-23 14:04:20|610.94|607.94|610.55|607.55|611.12|608.12|610.55|607.55|37
1608732270000|2020-12-23 14:04:30|610.52|607.52|610.42|607.42|610.52|607.52|610.13|607.13|32
1608732280000|2020-12-23 14:04:40|610.39|607.39|610.23|607.23|610.39|607.39|610.21|607.21|31
1608732290000|2020-12-23 14:04:50|610.22|607.22|610.81|607.81|610.81|607.81|610.22|607.22|27
1608732300000|2020-12-23 14:05:00|610.88|607.88|610.36|607.36|610.88|607.88|610.3|607.3|30
1608732310000|2020-12-23 14:05:10|610.37|607.37|610.72|607.72|610.76|607.76|610.35|607.35|26
1608732320000|2020-12-23 14:05:20|610.71|607.71|610.71|607.71|610.8|607.8|610.63|607.63|25
1608732330000|2020-12-23 14:05:30|610.74|607.74|610.36|607.36|610.78|607.78|610.36|607.36|36
1608732340000|2020-12-23 14:05:40|610.38|607.38|610.32|607.32|610.55|607.55|610.29|607.29|31
1608732350000|2020-12-23 14:05:50|610.31|607.31|610.12|607.12|610.39|607.39|610.05|607.05|34
1608732360000|2020-12-23 14:06:00|610.07|607.07|609.36|606.36|610.1|607.1|609.33|606.33|31
1608732370000|2020-12-23 14:06:10|609.35|606.35|608.79|605.79|609.39|606.39|608.75|605.75|28
1608732380000|2020-12-23 14:06:20|608.78|605.78|608.99|605.99|608.99|605.99|608.27|605.27|32
1608732390000|2020-12-23 14:06:30|609.01|606.01|608.69|605.69|609.04|606.04|608.68|605.68|31
1608732400000|2020-12-23 14:06:40|608.75|605.75|608.77|605.77|608.78|605.78|608.51|605.51|29
1608732410000|2020-12-23 14:06:50|608.65|605.65|608.74|605.74|608.94|605.94|608.55|605.55|30
1608732420000|2020-12-23 14:07:00|608.71|605.71|607.97|604.97|608.79|605.79|607.96|604.96|29
1608732430000|2020-12-23 14:07:10|607.96|604.96|608.04|605.04|608.05|605.05|607.95|604.95|18
1608732440000|2020-12-23 14:07:20|608.03|605.03|608.06|605.06|608.08|605.08|608.03|605.03|26
1608732450000|2020-12-23 14:07:30|608.08|605.08|608.05|605.05|608.2|605.2|608.05|605.05|25
1608732460000|2020-12-23 14:07:40|608.11|605.11|608.21|605.21|608.24|605.24|608.06|605.06|25
1608732470000|2020-12-23 14:07:50|608.2|605.2|608.32|605.32|608.33|605.33|608.12|605.12|23
1608732480000|2020-12-23 14:08:00|608.33|605.33|608.21|605.21|608.33|605.33|608.16|605.16|22
1608732490000|2020-12-23 14:08:10|608.22|605.22|608.3|605.3|608.34|605.34|608.2|605.2|16
1608732500000|2020-12-23 14:08:20|608.31|605.31|608.52|605.52|608.55|605.55|608.31|605.31|19
1608732510000|2020-12-23 14:08:30|608.51|605.51|608.5|605.5|608.67|605.67|608.46|605.46|30
1608732520000|2020-12-23 14:08:40|608.52|605.52|608.43|605.43|608.56|605.56|608.39|605.39|31
1608732530000|2020-12-23 14:08:50|608.48|605.48|608.41|605.41|608.6|605.6|608.41|605.41|30
1608732540000|2020-12-23 14:09:00|608.42|605.42|608.02|605.02|608.42|605.42|607.86|604.86|30
1608732550000|2020-12-23 14:09:10|607.91|604.91|607.99|604.99|608.02|605.02|607.81|604.81|33
1608732560000|2020-12-23 14:09:20|608|605|607.89|604.89|608.13|605.13|607.89|604.89|29
1608732570000|2020-12-23 14:09:30|607.88|604.88|607.53|604.53|607.89|604.89|607.53|604.53|28
1608732580000|2020-12-23 14:09:40|607.51|604.51|607.39|604.39|607.52|604.52|607.38|604.38|25
1608732590000|2020-12-23 14:09:50|607.41|604.41|607.55|604.55|607.55|604.55|607.35|604.35|26
1608732600000|2020-12-23 14:10:00|607.54|604.54|607.32|604.32|607.54|604.54|607.3|604.3|21
1608732610000|2020-12-23 14:10:10|607.34|604.34|607.53|604.53|607.62|604.62|607.34|604.34|30
1608732620000|2020-12-23 14:10:20|607.5|604.5|607.61|604.61|607.68|604.68|607.5|604.5|30
1608732630000|2020-12-23 14:10:30|607.6|604.6|608.15|605.15|608.15|605.15|607.6|604.6|26
1608732640000|2020-12-23 14:10:40|608.17|605.17|608.61|605.61|608.61|605.61|608.17|605.17|25
1608732650000|2020-12-23 14:10:50|608.63|605.63|608.72|605.72|608.72|605.72|608.63|605.63|17
1608732660000|2020-12-23 14:11:00|608.71|605.71|609.07|606.07|609.07|606.07|608.71|605.71|24
1608732670000|2020-12-23 14:11:10|609.08|606.08|609.12|606.12|609.16|606.16|608.91|605.91|28
1608732680000|2020-12-23 14:11:20|609.14|606.14|609.18|606.18|609.18|606.18|609.01|606.01|22
1608732690000|2020-12-23 14:11:30|609.17|606.17|609.18|606.18|609.19|606.19|609.09|606.09|16
1608732700000|2020-12-23 14:11:40|609.22|606.22|609.33|606.33|609.34|606.34|609.15|606.15|20
1608732710000|2020-12-23 14:11:50|609.34|606.34|609.74|606.74|609.79|606.79|609.34|606.34|27
1608732720000|2020-12-23 14:12:00|609.75|606.75|609.8|606.8|609.81|606.81|609.62|606.62|27
1608732730000|2020-12-23 14:12:10|609.86|606.86|609.99|606.99|610.02|607.02|609.82|606.82|21
1608732740000|2020-12-23 14:12:20|610|607|610.21|607.21|610.23|607.23|610|607|12
1608732750000|2020-12-23 14:12:30|610.17|607.17|610.24|607.24|610.24|607.24|609.99|606.99|28
1608732760000|2020-12-23 14:12:40|610.23|607.23|610.18|607.18|610.27|607.27|610.16|607.16|18
1608732770000|2020-12-23 14:12:50|610.19|607.19|610.18|607.18|610.35|607.35|610.18|607.18|23
1608732780000|2020-12-23 14:13:00|610.19|607.19|610.46|607.46|610.47|607.47|610.17|607.17|29
1608732790000|2020-12-23 14:13:10|610.42|607.42|610.71|607.71|610.71|607.71|610.42|607.42|23
1608732800000|2020-12-23 14:13:20|610.69|607.69|610.68|607.68|610.8|607.8|610.67|607.67|26
1608732810000|2020-12-23 14:13:30|610.69|607.69|610.84|607.84|610.84|607.84|610.63|607.63|22
1608732820000|2020-12-23 14:13:40|610.89|607.89|611.09|608.09|611.15|608.15|610.89|607.89|25
1608732830000|2020-12-23 14:13:50|611.08|608.08|611.19|608.19|611.21|608.21|611.06|608.06|23
1608732840000|2020-12-23 14:14:00|611.18|608.18|611.09|608.09|611.2|608.2|611.07|608.07|17
1608732850000|2020-12-23 14:14:10|611.08|608.08|611.09|608.09|611.09|608.09|611.05|608.05|22
1608732860000|2020-12-23 14:14:20|611.08|608.08|610.88|607.88|611.09|608.09|610.85|607.85|27
1608732870000|2020-12-23 14:14:30|610.9|607.9|610.99|607.99|611|608|610.9|607.9|25
1608732880000|2020-12-23 14:14:40|611.02|608.02|610.84|607.84|611.12|608.12|610.84|607.84|25
1608732890000|2020-12-23 14:14:50|610.72|607.72|610.74|607.74|610.75|607.75|610.71|607.71|22
1608732900000|2020-12-23 14:15:00|610.75|607.75|610.83|607.83|610.87|607.87|610.74|607.74|26
1608732910000|2020-12-23 14:15:10|610.81|607.81|610.96|607.96|610.98|607.98|610.8|607.8|20
1608732920000|2020-12-23 14:15:20|610.98|607.98|611.15|608.15|611.15|608.15|610.92|607.92|30
1608732930000|2020-12-23 14:15:30|611.16|608.16|611.1|608.1|611.31|608.31|611.09|608.09|25
1608732940000|2020-12-23 14:15:40|611.12|608.12|611.23|608.23|611.26|608.26|611.1|608.1|18
1608732950000|2020-12-23 14:15:50|611.28|608.28|611.31|608.31|611.32|608.32|611.26|608.26|22
1608732960000|2020-12-23 14:16:00|611.3|608.3|611.54|608.54|611.54|608.54|611.3|608.3|23
1608732970000|2020-12-23 14:16:10|611.53|608.53|611.62|608.62|611.63|608.63|611.52|608.52|26
1608732980000|2020-12-23 14:16:20|611.64|608.64|611.72|608.72|611.78|608.78|611.6|608.6|23
1608732990000|2020-12-23 14:16:30|611.68|608.68|612.22|609.22|612.24|609.24|611.67|608.67|23
1608733000000|2020-12-23 14:16:40|612.28|609.28|612.84|609.84|612.89|609.89|612.28|609.28|28
1608733010000|2020-12-23 14:16:50|612.94|609.94|612.92|609.92|613.12|610.12|612.92|609.92|23
1608733020000|2020-12-23 14:17:00|612.93|609.93|613.15|610.15|613.19|610.19|612.93|609.93|26
1608733030000|2020-12-23 14:17:10|613.16|610.16|613.2|610.2|613.27|610.27|613.13|610.13|25
1608733040000|2020-12-23 14:17:20|613.19|610.19|613.27|610.27|613.27|610.27|613.19|610.19|21
1608733050000|2020-12-23 14:17:30|613.26|610.26|613.27|610.27|613.33|610.33|613.22|610.22|12
1608733060000|2020-12-23 14:17:40|613.28|610.28|612.93|609.93|613.28|610.28|612.91|609.91|27
1608733070000|2020-12-23 14:17:50|612.97|609.97|613.24|610.24|613.28|610.28|612.95|609.95|29
1608733080000|2020-12-23 14:18:00|613.2|610.2|613.22|610.22|613.25|610.25|613.15|610.15|18
1608733090000|2020-12-23 14:18:10|613.21|610.21|613.19|610.19|613.25|610.25|613.16|610.16|27
1608733100000|2020-12-23 14:18:20|613.21|610.21|613.27|610.27|613.28|610.28|613.2|610.2|25
1608733110000|2020-12-23 14:18:30|613.26|610.26|613.2|610.2|613.27|610.27|613.17|610.17|14
1608733120000|2020-12-23 14:18:40|613.21|610.21|613.48|610.48|613.49|610.49|613.2|610.2|20
1608733130000|2020-12-23 14:18:50|613.46|610.46|613.63|610.63|613.66|610.66|613.44|610.44|28
1608733140000|2020-12-23 14:19:00|613.64|610.64|613.36|610.36|613.64|610.64|613.32|610.32|26
1608733150000|2020-12-23 14:19:10|613.35|610.35|613.36|610.36|613.41|610.41|613.32|610.32|21
1608733160000|2020-12-23 14:19:20|613.34|610.34|613.13|610.13|613.34|610.34|613.13|610.13|14
1608733170000|2020-12-23 14:19:30|613.16|610.16|613.34|610.34|613.35|610.35|613.16|610.16|24
1608733180000|2020-12-23 14:19:40|613.35|610.35|613.16|610.16|613.4|610.4|613.16|610.16|22
1608733190000|2020-12-23 14:19:50|613.14|610.14|613|610|613.14|610.14|612.96|609.96|16
1608733200000|2020-12-23 14:20:00|613.01|610.01|612.96|609.96|613.01|610.01|612.94|609.94|14
1608733210000|2020-12-23 14:20:10|612.91|609.91|612.69|609.69|612.93|609.93|612.67|609.67|21
1608733220000|2020-12-23 14:20:20|612.68|609.68|613.03|610.03|613.03|610.03|612.68|609.68|23
1608733230000|2020-12-23 14:20:30|613.04|610.04|613.15|610.15|613.16|610.16|612.97|609.97|25
1608733240000|2020-12-23 14:20:40|613.14|610.14|613.22|610.22|613.23|610.23|613.09|610.09|24
1608733250000|2020-12-23 14:20:50|613.23|610.23|612.93|609.93|613.27|610.27|612.92|609.92|23
1608733260000|2020-12-23 14:21:00|612.92|609.92|612.92|609.92|612.99|609.99|612.78|609.78|25
1608733270000|2020-12-23 14:21:10|612.95|609.95|612.92|609.92|612.95|609.95|612.86|609.86|20
1608733280000|2020-12-23 14:21:20|612.91|609.91|612.87|609.87|612.95|609.95|612.83|609.83|18
1608733290000|2020-12-23 14:21:30|612.88|609.88|612.9|609.9|612.9|609.9|612.77|609.77|23
1608733300000|2020-12-23 14:21:40|612.95|609.95|612.72|609.72|612.96|609.96|612.62|609.62|33
1608733310000|2020-12-23 14:21:50|612.73|609.73|612.81|609.81|612.82|609.82|612.6|609.6|22
1608733320000|2020-12-23 14:22:00|612.8|609.8|612.82|609.82|612.83|609.83|612.8|609.8|17
1608733330000|2020-12-23 14:22:10|612.84|609.84|612.86|609.86|612.86|609.86|612.8|609.8|14
1608733340000|2020-12-23 14:22:20|612.85|609.85|612.89|609.89|612.89|609.89|612.83|609.83|13
1608733350000|2020-12-23 14:22:30|612.9|609.9|612.87|609.87|612.91|609.91|612.83|609.83|23
1608733360000|2020-12-23 14:22:40|612.89|609.89|612.88|609.88|612.96|609.96|612.87|609.87|22
1608733370000|2020-12-23 14:22:50|612.89|609.89|612.89|609.89|612.91|609.91|612.87|609.87|15
1608733380000|2020-12-23 14:23:00|612.88|609.88|612.94|609.94|612.95|609.95|612.85|609.85|29
1608733390000|2020-12-23 14:23:10|612.91|609.91|612.78|609.78|612.97|609.97|612.78|609.78|24
1608733400000|2020-12-23 14:23:20|612.77|609.77|612.79|609.79|612.81|609.81|612.74|609.74|24
1608733410000|2020-12-23 14:23:30|612.8|609.8|612.82|609.82|612.9|609.9|612.79|609.79|19
1608733420000|2020-12-23 14:23:40|612.76|609.76|612.8|609.8|612.81|609.81|612.75|609.75|10
1608733430000|2020-12-23 14:23:50|612.81|609.81|612.86|609.86|612.86|609.86|612.77|609.77|20
1608733440000|2020-12-23 14:24:00|612.87|609.87|612.9|609.9|612.94|609.94|612.83|609.83|24
1608733450000|2020-12-23 14:24:10|612.89|609.89|612.87|609.87|612.94|609.94|612.82|609.82|23
1608733460000|2020-12-23 14:24:20|612.89|609.89|613.06|610.06|613.07|610.07|612.83|609.83|25
1608733470000|2020-12-23 14:24:30|613.04|610.04|613.02|610.02|613.06|610.06|613|610|20
1608733480000|2020-12-23 14:24:40|613.03|610.03|613.03|610.03|613.06|610.06|613.01|610.01|23
1608733490000|2020-12-23 14:24:50|613.02|610.02|613.01|610.01|613.04|610.04|613|610|18
1608733500000|2020-12-23 14:25:00|613.02|610.02|612.92|609.92|613.02|610.02|612.91|609.91|13
1608733510000|2020-12-23 14:25:10|612.91|609.91|612.72|609.72|612.92|609.92|612.64|609.64|24
1608733520000|2020-12-23 14:25:20|612.73|609.73|612.53|609.53|612.73|609.73|612.51|609.51|26
1608733530000|2020-12-23 14:25:30|612.52|609.52|612.26|609.26|612.52|609.52|612.26|609.26|22
1608733540000|2020-12-23 14:25:40|612.23|609.23|611.9|608.9|612.23|609.23|611.9|608.9|32
1608733550000|2020-12-23 14:25:50|611.86|608.86|611.73|608.73|611.88|608.88|611.7|608.7|30
1608733560000|2020-12-23 14:26:00|611.71|608.71|611.68|608.68|611.73|608.73|611.66|608.66|20
1608733570000|2020-12-23 14:26:10|611.67|608.67|611.49|608.49|611.7|608.7|611.41|608.41|29
1608733580000|2020-12-23 14:26:20|611.46|608.46|611.26|608.26|611.5|608.5|611.24|608.24|32
1608733590000|2020-12-23 14:26:30|611.34|608.34|610.97|607.97|611.38|608.38|610.93|607.93|27
1608733600000|2020-12-23 14:26:40|610.96|607.96|611.29|608.29|611.29|608.29|610.96|607.96|26
1608733610000|2020-12-23 14:26:50|611.3|608.3|611.42|608.42|611.44|608.44|611.3|608.3|21
1608733620000|2020-12-23 14:27:00|611.41|608.41|611.42|608.42|611.42|608.42|611.4|608.4|3
1608733630000|2020-12-23 14:27:10|611.41|608.41|611.44|608.44|611.47|608.47|611.4|608.4|17
1608733640000|2020-12-23 14:27:20|611.43|608.43|611.09|608.09|611.44|608.44|611.08|608.08|23
1608733650000|2020-12-23 14:27:30|611.08|608.08|611.13|608.13|611.13|608.13|611.06|608.06|17
1608733660000|2020-12-23 14:27:40|611.16|608.16|611.38|608.38|611.38|608.38|611.16|608.16|15
1608733670000|2020-12-23 14:27:50|611.37|608.37|611.5|608.5|611.5|608.5|611.32|608.32|25
1608733680000|2020-12-23 14:28:00|611.49|608.49|611.42|608.42|611.49|608.49|611.42|608.42|16
1608733690000|2020-12-23 14:28:10|611.43|608.43|611.24|608.24|611.43|608.43|611.12|608.12|25
1608733700000|2020-12-23 14:28:20|611.23|608.23|611.38|608.38|611.41|608.41|611.21|608.21|19
1608733710000|2020-12-23 14:28:30|611.36|608.36|611.39|608.39|611.41|608.41|611.36|608.36|10
1608733720000|2020-12-23 14:28:40|611.38|608.38|611.24|608.24|611.38|608.38|611.24|608.24|16
1608733730000|2020-12-23 14:28:50|611.19|608.19|611.15|608.15|611.22|608.22|611.12|608.12|29
1608733740000|2020-12-23 14:29:00|611.16|608.16|610.65|607.65|611.16|608.16|610.64|607.64|26
1608733750000|2020-12-23 14:29:10|610.66|607.66|609.88|606.88|610.67|607.67|609.88|606.88|24
1608733760000|2020-12-23 14:29:20|609.85|606.85|610.03|607.03|610.45|607.45|609.85|606.85|31
1608733770000|2020-12-23 14:29:30|610.01|607.01|609.67|606.67|610.01|607.01|609.63|606.63|20
1608733780000|2020-12-23 14:29:40|609.68|606.68|609.53|606.53|609.7|606.7|609.49|606.49|20
1608733790000|2020-12-23 14:29:50|609.55|606.55|609.12|606.12|609.61|606.61|609.12|606.12|31
1608733800000|2020-12-23 14:30:00|609.1|606.1|609.21|606.21|609.24|606.24|609.05|606.05|31
1608733810000|2020-12-23 14:30:10|609.23|606.23|609.45|606.45|609.49|606.49|609.23|606.23|25
1608733820000|2020-12-23 14:30:20|609.46|606.46|609.33|606.33|609.48|606.48|609.33|606.33|19
1608733830000|2020-12-23 14:30:30|609.32|606.32|609.2|606.2|609.32|606.32|609.14|606.14|22
1608733840000|2020-12-23 14:30:40|609.22|606.22|609.46|606.46|609.52|606.52|609.22|606.22|29
1608733850000|2020-12-23 14:30:50|609.47|606.47|609.5|606.5|609.53|606.53|609.45|606.45|25
1608733860000|2020-12-23 14:31:00|609.51|606.51|609.75|606.75|609.76|606.76|609.45|606.45|27
1608733870000|2020-12-23 14:31:10|609.76|606.76|610|607|610.01|607.01|609.76|606.76|12
1608733880000|2020-12-23 14:31:20|610.02|607.02|610.3|607.3|610.3|607.3|610.01|607.01|21
1608733890000|2020-12-23 14:31:30|610.36|607.36|610.41|607.41|610.43|607.43|610.31|607.31|15
1608733900000|2020-12-23 14:31:40|610.39|607.39|610.61|607.61|610.63|607.63|610.39|607.39|17
1608733910000|2020-12-23 14:31:50|610.62|607.62|610.52|607.52|610.62|607.62|610.48|607.48|16
1608733920000|2020-12-23 14:32:00|610.5|607.5|610.38|607.38|610.5|607.5|610.3|607.3|14
1608733930000|2020-12-23 14:32:10|610.37|607.37|610.46|607.46|610.53|607.53|610.34|607.34|21
1608733940000|2020-12-23 14:32:20|610.47|607.47|610.81|607.81|610.81|607.81|610.47|607.47|16
1608733950000|2020-12-23 14:32:30|610.82|607.82|611.08|608.08|611.08|608.08|610.82|607.82|24
1608733960000|2020-12-23 14:32:40|611.18|608.18|611|608|611.18|608.18|610.99|607.99|14
1608733970000|2020-12-23 14:32:50|610.98|607.98|611.09|608.09|611.09|608.09|610.98|607.98|9
1608733980000|2020-12-23 14:33:00|611.17|608.17|611.39|608.39|611.4|608.4|611.17|608.17|16
1608733990000|2020-12-23 14:33:10|611.4|608.4|611.43|608.43|611.5|608.5|611.4|608.4|8
1608734000000|2020-12-23 14:33:20|611.42|608.42|611.39|608.39|611.42|608.42|611.3|608.3|24
1608734010000|2020-12-23 14:33:30|611.4|608.4|611.33|608.33|611.4|608.4|611.29|608.29|18
1608734020000|2020-12-23 14:33:40|611.29|608.29|611.26|608.26|611.31|608.31|611.25|608.25|17
1608734030000|2020-12-23 14:33:50|611.28|608.28|611.45|608.45|611.45|608.45|611.28|608.28|8
1608734040000|2020-12-23 14:34:00|611.44|608.44|611.43|608.43|611.45|608.45|611.42|608.42|11
1608734050000|2020-12-23 14:34:10|611.41|608.41|611.24|608.24|611.42|608.42|611.23|608.23|15
1608734060000|2020-12-23 14:34:20|611.21|608.21|611.17|608.17|611.22|608.22|611.17|608.17|16
1608734070000|2020-12-23 14:34:30|611.16|608.16|611.22|608.22|611.22|608.22|611.16|608.16|7
1608734080000|2020-12-23 14:34:40|611.18|608.18|611.33|608.33|611.33|608.33|611.15|608.15|22
1608734090000|2020-12-23 14:34:50|611.31|608.31|611.41|608.41|611.41|608.41|611.23|608.23|26
1608734100000|2020-12-23 14:35:00|611.4|608.4|611.26|608.26|611.4|608.4|611.26|608.26|18
1608734110000|2020-12-23 14:35:10|611.24|608.24|611.17|608.17|611.25|608.25|611.16|608.16|26
1608734120000|2020-12-23 14:35:20|611.18|608.18|611.32|608.32|611.32|608.32|611.17|608.17|16
1608734130000|2020-12-23 14:35:30|611.33|608.33|611.69|608.69|611.7|608.7|611.33|608.33|23
1608734140000|2020-12-23 14:35:40|611.66|608.66|611.91|608.91|612.05|609.05|611.65|608.65|16
1608734150000|2020-12-23 14:35:50|612|609|612.49|609.49|612.5|609.5|611.92|608.92|20
1608734160000|2020-12-23 14:36:00|612.52|609.52|612.43|609.43|612.52|609.52|612.43|609.43|14
1608734170000|2020-12-23 14:36:10|612.44|609.44|612.34|609.34|612.44|609.44|612.25|609.25|29
1608734180000|2020-12-23 14:36:20|612.35|609.35|612.7|609.7|612.7|609.7|612.33|609.33|32
1608734190000|2020-12-23 14:36:30|612.71|609.71|612.71|609.71|612.75|609.75|612.62|609.62|31
1608734200000|2020-12-23 14:36:40|612.67|609.67|612.6|609.6|612.7|609.7|612.6|609.6|28
1608734210000|2020-12-23 14:36:50|612.64|609.64|612.64|609.64|612.7|609.7|612.64|609.64|23
1608734220000|2020-12-23 14:37:00|612.65|609.65|612.67|609.67|612.68|609.68|612.6|609.6|21
1608734230000|2020-12-23 14:37:10|612.66|609.66|612.61|609.61|612.66|609.66|612.56|609.56|18
1608734240000|2020-12-23 14:37:20|612.63|609.63|612.59|609.59|612.63|609.63|612.57|609.57|22
1608734250000|2020-12-23 14:37:30|612.58|609.58|612.69|609.69|612.7|609.7|612.55|609.55|18
1608734260000|2020-12-23 14:37:40|612.76|609.76|612.9|609.9|612.91|609.91|612.76|609.76|24
1608734270000|2020-12-23 14:37:50|612.91|609.91|612.9|609.9|612.96|609.96|612.86|609.86|27
1608734280000|2020-12-23 14:38:00|612.91|609.91|612.94|609.94|612.94|609.94|612.91|609.91|13
1608734290000|2020-12-23 14:38:10|612.95|609.95|612.94|609.94|612.96|609.96|612.94|609.94|11
1608734300000|2020-12-23 14:38:20|612.95|609.95|612.96|609.96|613.01|610.01|612.94|609.94|11
1608734310000|2020-12-23 14:38:30|612.97|609.97|612.82|609.82|612.97|609.97|612.79|609.79|15
1608734320000|2020-12-23 14:38:40|612.78|609.78|612.81|609.81|612.81|609.81|612.72|609.72|26
1608734330000|2020-12-23 14:38:50|612.8|609.8|612.75|609.75|612.81|609.81|612.72|609.72|21
1608734340000|2020-12-23 14:39:00|612.74|609.74|612.25|609.25|612.74|609.74|612.24|609.24|28
1608734350000|2020-12-23 14:39:10|612.24|609.24|611.8|608.8|612.24|609.24|611.71|608.71|26
1608734360000|2020-12-23 14:39:20|611.78|608.78|611.66|608.66|611.78|608.78|611.66|608.66|16
1608734370000|2020-12-23 14:39:30|611.67|608.67|611.65|608.65|611.68|608.68|611.6|608.6|28
1608734380000|2020-12-23 14:39:40|611.63|608.63|611.49|608.49|611.66|608.66|611.48|608.48|30
1608734390000|2020-12-23 14:39:50|611.5|608.5|611.17|608.17|611.54|608.54|610.95|607.95|20
1608734400000|2020-12-23 14:40:00|611.18|608.18|610.73|607.73|611.18|608.18|610.73|607.73|19
1608734410000|2020-12-23 14:40:10|610.72|607.72|610.62|607.62|610.79|607.79|610.62|607.62|26
1608734420000|2020-12-23 14:40:20|610.61|607.61|610.74|607.74|610.8|607.8|610.61|607.61|20
1608734430000|2020-12-23 14:40:30|610.73|607.73|610.84|607.84|610.85|607.85|610.73|607.73|17
1608734440000|2020-12-23 14:40:40|610.83|607.83|610.98|607.98|610.98|607.98|610.82|607.82|16
1608734450000|2020-12-23 14:40:50|610.99|607.99|611.13|608.13|611.21|608.21|610.99|607.99|25
1608734460000|2020-12-23 14:41:00|611.14|608.14|611.2|608.2|611.2|608.2|611.13|608.13|9
1608734470000|2020-12-23 14:41:10|611.21|608.21|611.53|608.53|611.55|608.55|611.21|608.21|21
1608734480000|2020-12-23 14:41:20|611.52|608.52|611.42|608.42|611.52|608.52|611.42|608.42|29
1608734490000|2020-12-23 14:41:30|611.44|608.44|611.55|608.55|611.55|608.55|611.42|608.42|28
1608734500000|2020-12-23 14:41:40|611.54|608.54|611.42|608.42|611.54|608.54|611.42|608.42|19
1608734510000|2020-12-23 14:41:50|611.39|608.39|611.48|608.48|611.49|608.49|611.36|608.36|20
1608734520000|2020-12-23 14:42:00|611.46|608.46|611.5|608.5|611.51|608.51|611.41|608.41|20
1608734530000|2020-12-23 14:42:10|611.52|608.52|611.82|608.82|611.87|608.87|611.49|608.49|24
1608734540000|2020-12-23 14:42:20|611.81|608.81|611.83|608.83|611.84|608.84|611.8|608.8|24
1608734550000|2020-12-23 14:42:30|611.84|608.84|611.91|608.91|611.91|608.91|611.83|608.83|28
1608734560000|2020-12-23 14:42:40|611.9|608.9|612.06|609.06|612.07|609.07|611.89|608.89|21
1608734570000|2020-12-23 14:42:50|612.03|609.03|611.95|608.95|612.05|609.05|611.93|608.93|28
1608734580000|2020-12-23 14:43:00|611.94|608.94|611.97|608.97|611.97|608.97|611.91|608.91|15
1608734590000|2020-12-23 14:43:10|611.98|608.98|612.14|609.14|612.15|609.15|611.97|608.97|25
1608734600000|2020-12-23 14:43:20|612.16|609.16|612.16|609.16|612.18|609.18|612.15|609.15|9
1608734610000|2020-12-23 14:43:30|612.17|609.17|612.38|609.38|612.4|609.4|612.16|609.16|26
1608734620000|2020-12-23 14:43:40|612.42|609.42|612.43|609.43|612.44|609.44|612.35|609.35|24
1608734630000|2020-12-23 14:43:50|612.44|609.44|612.3|609.3|612.51|609.51|612.3|609.3|14
1608734640000|2020-12-23 14:44:00|612.32|609.32|612.33|609.33|612.45|609.45|612.31|609.31|18
1608734650000|2020-12-23 14:44:10|612.36|609.36|612.31|609.31|612.36|609.36|612.29|609.29|18
1608734660000|2020-12-23 14:44:20|612.32|609.32|612.34|609.34|612.39|609.39|612.28|609.28|15
1608734670000|2020-12-23 14:44:30|612.44|609.44|612.57|609.57|612.57|609.57|612.43|609.43|18
1608734680000|2020-12-23 14:44:40|612.56|609.56|612.59|609.59|612.59|609.59|612.54|609.54|9
1608734690000|2020-12-23 14:44:50|612.57|609.57|612.38|609.38|612.57|609.57|612.38|609.38|25
1608734700000|2020-12-23 14:45:00|612.39|609.39|612.05|609.05|612.39|609.39|612.02|609.02|24
1608734710000|2020-12-23 14:45:10|612.02|609.02|611.82|608.82|612.04|609.04|611.82|608.82|22
1608734720000|2020-12-23 14:45:20|611.76|608.76|611.6|608.6|611.76|608.76|611.55|608.55|23
1608734730000|2020-12-23 14:45:30|611.59|608.59|611.55|608.55|611.59|608.59|611.55|608.55|13
1608734740000|2020-12-23 14:45:40|611.54|608.54|611.47|608.47|611.54|608.54|611.42|608.42|13
1608734750000|2020-12-23 14:45:50|611.46|608.46|611.31|608.31|611.51|608.51|611.3|608.3|15
1608734760000|2020-12-23 14:46:00|611.34|608.34|611.38|608.38|611.49|608.49|611.23|608.23|25
1608734770000|2020-12-23 14:46:10|611.4|608.4|611.12|608.12|611.44|608.44|611.06|608.06|30
1608734780000|2020-12-23 14:46:20|611.13|608.13|610.97|607.97|611.15|608.15|610.97|607.97|28
1608734790000|2020-12-23 14:46:30|611.03|608.03|611.67|608.67|611.67|608.67|611.03|608.03|30
1608734800000|2020-12-23 14:46:40|611.68|608.68|611.74|608.74|611.79|608.79|611.67|608.67|18
1608734810000|2020-12-23 14:46:50|611.75|608.75|611.86|608.86|611.88|608.88|611.74|608.74|29
1608734820000|2020-12-23 14:47:00|611.85|608.85|611.86|608.86|611.93|608.93|611.85|608.85|22
1608734830000|2020-12-23 14:47:10|611.87|608.87|611.41|608.41|611.87|608.87|611.39|608.39|30
1608734840000|2020-12-23 14:47:20|611.4|608.4|611.18|608.18|611.42|608.42|611.17|608.17|25
1608734850000|2020-12-23 14:47:30|611.27|608.27|611.17|608.17|611.44|608.44|611.17|608.17|29
1608734860000|2020-12-23 14:47:40|611.16|608.16|611.26|608.26|611.27|608.27|611.15|608.15|32
1608734870000|2020-12-23 14:47:50|611.28|608.28|611.32|608.32|611.32|608.32|611.24|608.24|22
1608734880000|2020-12-23 14:48:00|611.29|608.29|611.2|608.2|611.33|608.33|611.19|608.19|24
1608734890000|2020-12-23 14:48:10|611.22|608.22|611.47|608.47|611.47|608.47|611.22|608.22|22
1608734900000|2020-12-23 14:48:20|611.5|608.5|611.62|608.62|611.66|608.66|611.49|608.49|28
1608734910000|2020-12-23 14:48:30|611.67|608.67|611.77|608.77|611.87|608.87|611.67|608.67|28
1608734920000|2020-12-23 14:48:40|611.74|608.74|611.77|608.77|611.82|608.82|611.73|608.73|18
1608734930000|2020-12-23 14:48:50|611.76|608.76|612.2|609.2|612.21|609.21|611.76|608.76|30
1608734940000|2020-12-23 14:49:00|612.18|609.18|612.14|609.14|612.25|609.25|612.14|609.14|24
1608734950000|2020-12-23 14:49:10|612.16|609.16|612.29|609.29|612.41|609.41|612.14|609.14|28
1608734960000|2020-12-23 14:49:20|612.27|609.27|612.31|609.31|612.37|609.37|612.24|609.24|30
1608734970000|2020-12-23 14:49:30|612.29|609.29|612.48|609.48|612.5|609.5|612.29|609.29|20
1608734980000|2020-12-23 14:49:40|612.45|609.45|612.48|609.48|612.63|609.63|612.45|609.45|19
1608734990000|2020-12-23 14:49:50|612.49|609.49|612.66|609.66|612.66|609.66|612.32|609.32|23
1608735000000|2020-12-23 14:50:00|612.67|609.67|612.46|609.46|612.67|609.67|612.46|609.46|30
1608735010000|2020-12-23 14:50:10|612.44|609.44|612.45|609.45|612.47|609.47|612.33|609.33|22
1608735020000|2020-12-23 14:50:20|612.44|609.44|612.29|609.29|612.45|609.45|612.28|609.28|25
1608735030000|2020-12-23 14:50:30|612.31|609.31|612.2|609.2|612.32|609.32|612.18|609.18|13
1608735040000|2020-12-23 14:50:40|612.18|609.18|612.24|609.24|612.28|609.28|612.16|609.16|13
1608735050000|2020-12-23 14:50:50|612.23|609.23|612.18|609.18|612.24|609.24|612.18|609.18|12
1608735060000|2020-12-23 14:51:00|612.17|609.17|612.16|609.16|612.18|609.18|612.13|609.13|17
1608735070000|2020-12-23 14:51:10|612.15|609.15|612.49|609.49|612.52|609.52|612.1|609.1|28
1608735080000|2020-12-23 14:51:20|612.48|609.48|612.62|609.62|612.64|609.64|612.47|609.47|21
1608735090000|2020-12-23 14:51:30|612.63|609.63|613.01|610.01|613.01|610.01|612.61|609.61|26
1608735100000|2020-12-23 14:51:40|613.02|610.02|613.07|610.07|613.1|610.1|613|610|25
1608735110000|2020-12-23 14:51:50|613.09|610.09|613.39|610.39|613.39|610.39|613.06|610.06|29
1608735120000|2020-12-23 14:52:00|613.38|610.38|613.58|610.58|613.61|610.61|613.35|610.35|23
1608735130000|2020-12-23 14:52:10|613.53|610.53|613.73|610.73|613.75|610.75|613.33|610.33|27
1608735140000|2020-12-23 14:52:20|613.82|610.82|614.04|611.04|614.06|611.06|613.78|610.78|17
1608735150000|2020-12-23 14:52:30|614.06|611.06|614.05|611.05|614.06|611.06|614.04|611.04|10
1608735160000|2020-12-23 14:52:40|614.14|611.14|614.3|611.3|614.32|611.32|614.14|611.14|26
1608735170000|2020-12-23 14:52:50|614.31|611.31|614.35|611.35|614.4|611.4|614.31|611.31|18
1608735180000|2020-12-23 14:53:00|614.34|611.34|614.32|611.32|614.34|611.34|614.32|611.32|5
1608735190000|2020-12-23 14:53:10|614.35|611.35|614.56|611.56|614.57|611.57|614.35|611.35|21
1608735200000|2020-12-23 14:53:20|614.53|611.53|614.5|611.5|614.53|611.53|614.43|611.43|19
1608735210000|2020-12-23 14:53:30|614.49|611.49|614.44|611.44|614.49|611.49|614.42|611.42|14
1608735220000|2020-12-23 14:53:40|614.45|611.45|614.38|611.38|614.51|611.51|614.37|611.37|23
1608735230000|2020-12-23 14:53:50|614.35|611.35|614.3|611.3|614.36|611.36|614.24|611.24|16
1608735240000|2020-12-23 14:54:00|614.29|611.29|614.34|611.34|614.48|611.48|614.27|611.27|26
1608735250000|2020-12-23 14:54:10|614.35|611.35|614.43|611.43|614.47|611.47|614.3|611.3|21
1608735260000|2020-12-23 14:54:20|614.42|611.42|614.51|611.51|614.51|611.51|614.36|611.36|21
1608735270000|2020-12-23 14:54:30|614.5|611.5|614.43|611.43|614.51|611.51|614.43|611.43|8
1608735280000|2020-12-23 14:54:40|614.42|611.42|614.5|611.5|614.5|611.5|614.42|611.42|12
1608735290000|2020-12-23 14:54:50|614.49|611.49|614.26|611.26|614.49|611.49|614.24|611.24|20
1608735300000|2020-12-23 14:55:00|614.27|611.27|614.32|611.32|614.33|611.33|614.25|611.25|18
1608735310000|2020-12-23 14:55:10|614.38|611.38|614.34|611.34|614.45|611.45|614.33|611.33|22
1608735320000|2020-12-23 14:55:20|614.35|611.35|614.21|611.21|614.37|611.37|614.21|611.21|13
1608735330000|2020-12-23 14:55:30|614.2|611.2|614.24|611.24|614.24|611.24|614.16|611.16|14
1608735340000|2020-12-23 14:55:40|614.27|611.27|614.35|611.35|614.35|611.35|614.22|611.22|18
1608735350000|2020-12-23 14:55:50|614.34|611.34|614.29|611.29|614.35|611.35|614.24|611.24|21
1608735360000|2020-12-23 14:56:00|614.3|611.3|614.3|611.3|614.3|611.3|614.3|611.3|1
1608735370000|2020-12-23 14:56:10|614.29|611.29|614.34|611.34|614.34|611.34|614.21|611.21|17
1608735380000|2020-12-23 14:56:20|614.33|611.33|614.45|611.45|614.46|611.46|614.33|611.33|13
1608735390000|2020-12-23 14:56:30|614.48|611.48|614.5|611.5|614.54|611.54|614.46|611.46|14
1608735400000|2020-12-23 14:56:40|614.52|611.52|614.49|611.49|614.52|611.52|614.48|611.48|12
1608735410000|2020-12-23 14:56:50|614.48|611.48|614.44|611.44|614.49|611.49|614.4|611.4|15
1608735420000|2020-12-23 14:57:00|614.43|611.43|614.43|611.43|614.43|611.43|614.43|611.43|1
1608735430000|2020-12-23 14:57:10|614.42|611.42|614.31|611.31|614.42|611.42|614.31|611.31|13
1608735440000|2020-12-23 14:57:20|614.27|611.27|614.24|611.24|614.27|611.27|614.22|611.22|11
1608735450000|2020-12-23 14:57:30|614.22|611.22|614.29|611.29|614.3|611.3|614.19|611.19|15
1608735460000|2020-12-23 14:57:40|614.27|611.27|614.18|611.18|614.29|611.29|614.18|611.18|21
1608735470000|2020-12-23 14:57:50|614.21|611.21|614.18|611.18|614.21|611.21|614.17|611.17|6
1608735480000|2020-12-23 14:58:00|614.19|611.19|614.09|611.09|614.19|611.19|614.07|611.07|14
1608735490000|2020-12-23 14:58:10|614.1|611.1|614.05|611.05|614.13|611.13|614.01|611.01|25
1608735500000|2020-12-23 14:58:20|614.06|611.06|614.05|611.05|614.06|611.06|613.96|610.96|28
1608735510000|2020-12-23 14:58:30|614.04|611.04|613.9|610.9|614.09|611.09|613.9|610.9|30
1608735520000|2020-12-23 14:58:40|613.91|610.91|613.77|610.77|613.91|610.91|613.75|610.75|19
1608735530000|2020-12-23 14:58:50|613.76|610.76|613.91|610.91|613.97|610.97|613.76|610.76|22
1608735540000|2020-12-23 14:59:00|613.92|610.92|613.92|610.92|613.93|610.93|613.9|610.9|18
1608735550000|2020-12-23 14:59:10|613.91|610.91|613.74|610.74|613.92|610.92|613.74|610.74|26
1608735560000|2020-12-23 14:59:20|613.75|610.75|613.74|610.74|613.75|610.75|613.73|610.73|8
1608735570000|2020-12-23 14:59:30|613.75|610.75|613.73|610.73|613.75|610.75|613.72|610.72|11
1608735580000|2020-12-23 14:59:40|613.59|610.59|613.98|610.98|613.98|610.98|613.59|610.59|21
1608735590000|2020-12-23 14:59:50|614.08|611.08|614.17|611.17|614.25|611.25|614.05|611.05|18
1608735600000|2020-12-23 15:00:00|614.16|611.16|613.98|610.98|614.16|611.16|613.97|610.97|27
1608735610000|2020-12-23 15:00:10|613.99|610.99|613.98|610.98|614.04|611.04|613.96|610.96|24
1608735620000|2020-12-23 15:00:20|613.99|610.99|613.93|610.93|613.99|610.99|613.9|610.9|17
1608735630000|2020-12-23 15:00:30|613.91|610.91|613.81|610.81|613.93|610.93|613.8|610.8|20
1608735640000|2020-12-23 15:00:40|613.8|610.8|613.67|610.67|613.8|610.8|613.67|610.67|13
1608735650000|2020-12-23 15:00:50|613.68|610.68|613.11|610.11|613.68|610.68|613.1|610.1|23
1608735660000|2020-12-23 15:01:00|613.1|610.1|612.71|609.71|613.1|610.1|612.71|609.71|23
1608735670000|2020-12-23 15:01:10|612.72|609.72|612.83|609.83|612.84|609.84|612.66|609.66|29
1608735680000|2020-12-23 15:01:20|612.79|609.79|612.74|609.74|612.8|609.8|612.74|609.74|20
1608735690000|2020-12-23 15:01:30|612.73|609.73|612.55|609.55|612.74|609.74|612.35|609.35|25
1608735700000|2020-12-23 15:01:40|612.54|609.54|612.3|609.3|612.55|609.55|612.3|609.3|22
1608735710000|2020-12-23 15:01:50|612.28|609.28|612.2|609.2|612.31|609.31|612.2|609.2|17
1608735720000|2020-12-23 15:02:00|612.19|609.19|612.37|609.37|612.39|609.39|612.17|609.17|23
1608735730000|2020-12-23 15:02:10|612.38|609.38|612.16|609.16|612.38|609.38|612.15|609.15|24
1608735740000|2020-12-23 15:02:20|612.15|609.15|611.94|608.94|612.15|609.15|611.9|608.9|25
1608735750000|2020-12-23 15:02:30|611.97|608.97|611.74|608.74|611.99|608.99|611.74|608.74|20
1608735760000|2020-12-23 15:02:40|611.73|608.73|611.88|608.88|611.89|608.89|611.7|608.7|23
1608735770000|2020-12-23 15:02:50|611.89|608.89|611.83|608.83|611.89|608.89|611.83|608.83|10
1608735780000|2020-12-23 15:03:00|611.82|608.82|611.69|608.69|611.82|608.82|611.69|608.69|17
1608735790000|2020-12-23 15:03:10|611.68|608.68|611.67|608.67|611.75|608.75|611.67|608.67|18
1608735800000|2020-12-23 15:03:20|611.68|608.68|611.59|608.59|611.68|608.68|611.56|608.56|18
1608735810000|2020-12-23 15:03:30|611.56|608.56|611.4|608.4|611.56|608.56|611.35|608.35|26
1608735820000|2020-12-23 15:03:40|611.42|608.42|611.51|608.51|611.53|608.53|611.38|608.38|17
1608735830000|2020-12-23 15:03:50|611.5|608.5|611.55|608.55|611.58|608.58|611.46|608.46|13
1608735840000|2020-12-23 15:04:00|611.51|608.51|611.42|608.42|611.51|608.51|611.41|608.41|6
1608735850000|2020-12-23 15:04:10|611.43|608.43|611.41|608.41|611.43|608.43|611.36|608.36|9
1608735860000|2020-12-23 15:04:20|611.4|608.4|611.39|608.39|611.41|608.41|611.35|608.35|9
1608735870000|2020-12-23 15:04:30|611.35|608.35|611.35|608.35|611.37|608.37|611.35|608.35|9
1608735880000|2020-12-23 15:04:40|611.36|608.36|611.06|608.06|611.36|608.36|611.06|608.06|32
1608735890000|2020-12-23 15:04:50|611.05|608.05|611.07|608.07|611.11|608.11|611.03|608.03|25
1608735900000|2020-12-23 15:05:00|611.06|608.06|611.05|608.05|611.08|608.08|610.87|607.87|26
1608735910000|2020-12-23 15:05:10|611.09|608.09|611.33|608.33|611.33|608.33|611.09|608.09|27
1608735920000|2020-12-23 15:05:20|611.34|608.34|611.32|608.32|611.34|608.34|611.3|608.3|17
1608735930000|2020-12-23 15:05:30|611.31|608.31|611.54|608.54|611.56|608.56|611.3|608.3|26
1608735940000|2020-12-23 15:05:40|611.53|608.53|611.89|608.89|611.89|608.89|611.53|608.53|27
1608735950000|2020-12-23 15:05:50|611.85|608.85|612.25|609.25|612.27|609.27|611.85|608.85|27
1608735960000|2020-12-23 15:06:00|612.26|609.26|612.14|609.14|612.27|609.27|612.01|609.01|24
1608735970000|2020-12-23 15:06:10|612.12|609.12|612.16|609.16|612.18|609.18|612.03|609.03|22
1608735980000|2020-12-23 15:06:20|612.15|609.15|612.02|609.02|612.16|609.16|611.93|608.93|26
1608735990000|2020-12-23 15:06:30|612.13|609.13|611.92|608.92|612.13|609.13|611.83|608.83|18
1608736000000|2020-12-23 15:06:40|611.93|608.93|612.17|609.17|612.18|609.18|611.93|608.93|23
1608736010000|2020-12-23 15:06:50|612.19|609.19|612.09|609.09|612.2|609.2|612.01|609.01|21
1608736020000|2020-12-23 15:07:00|612.08|609.08|611.98|608.98|612.1|609.1|611.96|608.96|17
1608736030000|2020-12-23 15:07:10|611.99|608.99|612.13|609.13|612.13|609.13|611.98|608.98|21
1608736040000|2020-12-23 15:07:20|612.12|609.12|612.26|609.26|612.26|609.26|612.12|609.12|18
1608736050000|2020-12-23 15:07:30|612.25|609.25|612.2|609.2|612.26|609.26|612.19|609.19|8
1608736060000|2020-12-23 15:07:40|612.21|609.21|612.22|609.22|612.23|609.23|612.17|609.17|13
1608736070000|2020-12-23 15:07:50|612.25|609.25|612.3|609.3|612.3|609.3|612.25|609.25|8
1608736080000|2020-12-23 15:08:00|612.29|609.29|611.92|608.92|612.29|609.29|611.92|608.92|25
1608736090000|2020-12-23 15:08:10|611.9|608.9|611.72|608.72|611.91|608.91|611.64|608.64|32
1608736100000|2020-12-23 15:08:20|611.75|608.75|611.73|608.73|611.86|608.86|611.72|608.72|19
1608736110000|2020-12-23 15:08:30|611.72|608.72|611.66|608.66|611.77|608.77|611.65|608.65|17
1608736120000|2020-12-23 15:08:40|611.64|608.64|611.59|608.59|611.64|608.64|611.59|608.59|9
1608736130000|2020-12-23 15:08:50|611.62|608.62|611.73|608.73|611.74|608.74|611.62|608.62|23
1608736140000|2020-12-23 15:09:00|611.72|608.72|611.75|608.75|611.75|608.75|611.7|608.7|13
1608736150000|2020-12-23 15:09:10|611.74|608.74|611.87|608.87|611.92|608.92|611.74|608.74|22
1608736160000|2020-12-23 15:09:20|611.89|608.89|612.05|609.05|612.08|609.08|611.89|608.89|22
1608736170000|2020-12-23 15:09:30|612.04|609.04|612.13|609.13|612.14|609.14|612.02|609.02|19
1608736180000|2020-12-23 15:09:40|612.15|609.15|612.4|609.4|612.4|609.4|612.15|609.15|21
1608736190000|2020-12-23 15:09:50|612.41|609.41|612.33|609.33|612.41|609.41|612.32|609.32|11
1608736200000|2020-12-23 15:10:00|612.37|609.37|612.39|609.39|612.39|609.39|612.36|609.36|19
1608736210000|2020-12-23 15:10:10|612.38|609.38|612.37|609.37|612.41|609.41|612.36|609.36|27
1608736220000|2020-12-23 15:10:20|612.38|609.38|612.78|609.78|612.78|609.78|612.36|609.36|27
1608736230000|2020-12-23 15:10:30|612.79|609.79|613.12|610.12|613.12|610.12|612.77|609.77|27
1608736240000|2020-12-23 15:10:40|613.13|610.13|613.02|610.02|613.29|610.29|613.02|610.02|26
1608736250000|2020-12-23 15:10:50|613.15|610.15|613.56|610.56|613.58|610.58|613.15|610.15|30
1608736260000|2020-12-23 15:11:00|613.38|610.38|614.09|611.09|614.11|611.11|613.38|610.38|18
1608736270000|2020-12-23 15:11:10|614.11|611.11|613.96|610.96|614.16|611.16|613.94|610.94|22
1608736280000|2020-12-23 15:11:20|613.95|610.95|614.02|611.02|614.02|611.02|613.86|610.86|17
1608736290000|2020-12-23 15:11:30|614.04|611.04|614.04|611.04|614.07|611.07|614.02|611.02|13
1608736300000|2020-12-23 15:11:40|614.09|611.09|614.07|611.07|614.13|611.13|614.02|611.02|25
1608736310000|2020-12-23 15:11:50|614.08|611.08|613.88|610.88|614.1|611.1|613.88|610.88|24
1608736320000|2020-12-23 15:12:00|613.89|610.89|613.94|610.94|614.02|611.02|613.89|610.89|19
1608736330000|2020-12-23 15:12:10|613.95|610.95|613.96|610.96|613.97|610.97|613.91|610.91|17
1608736340000|2020-12-23 15:12:20|613.95|610.95|613.92|610.92|613.96|610.96|613.87|610.87|27
1608736350000|2020-12-23 15:12:30|613.91|610.91|613.93|610.93|613.93|610.93|613.85|610.85|14
1608736360000|2020-12-23 15:12:40|613.94|610.94|614.01|611.01|614.01|611.01|613.94|610.94|10
1608736370000|2020-12-23 15:12:50|614|611|614|611|614.22|611.22|614|611|23
1608736380000|2020-12-23 15:13:00|614.01|611.01|613.93|610.93|614.01|611.01|613.89|610.89|26
1608736390000|2020-12-23 15:13:10|613.91|610.91|613.92|610.92|614.03|611.03|613.9|610.9|22
1608736400000|2020-12-23 15:13:20|613.86|610.86|613.88|610.88|613.92|610.92|613.83|610.83|24
1608736410000|2020-12-23 15:13:30|613.87|610.87|613.82|610.82|613.88|610.88|613.79|610.79|25
1608736420000|2020-12-23 15:13:40|613.8|610.8|613.7|610.7|613.8|610.8|613.7|610.7|14
1608736430000|2020-12-23 15:13:50|613.71|610.71|613.68|610.68|613.71|610.71|613.67|610.67|20
1608736440000|2020-12-23 15:14:00|613.67|610.67|613.54|610.54|613.68|610.68|613.54|610.54|21
1608736450000|2020-12-23 15:14:10|613.55|610.55|613.47|610.47|613.58|610.58|613.47|610.47|17
1608736460000|2020-12-23 15:14:20|613.48|610.48|613.28|610.28|613.48|610.48|613.24|610.24|22
1608736470000|2020-12-23 15:14:30|613.27|610.27|613.18|610.18|613.28|610.28|613.18|610.18|25
1608736480000|2020-12-23 15:14:40|613.2|610.2|613.06|610.06|613.22|610.22|613.04|610.04|29
1608736490000|2020-12-23 15:14:50|613.05|610.05|612.72|609.72|613.05|610.05|612.72|609.72|27
1608736500000|2020-12-23 15:15:00|612.71|609.71|612.53|609.53|612.71|609.71|612.53|609.53|16
1608736510000|2020-12-23 15:15:10|612.52|609.52|612.44|609.44|612.53|609.53|612.34|609.34|8
1608736520000|2020-12-23 15:15:20|612.53|609.53|612.91|609.91|612.93|609.93|612.53|609.53|34
1608736530000|2020-12-23 15:15:30|612.9|609.9|612.84|609.84|612.9|609.9|612.82|609.82|16
1608736540000|2020-12-23 15:15:40|612.83|609.83|612.74|609.74|612.83|609.83|612.74|609.74|15
1608736550000|2020-12-23 15:15:50|612.73|609.73|613.02|610.02|613.02|610.02|612.73|609.73|29
1608736560000|2020-12-23 15:16:00|613.01|610.01|613.16|610.16|613.16|610.16|612.96|609.96|20
1608736570000|2020-12-23 15:16:10|613.17|610.17|613.4|610.4|613.53|610.53|613.13|610.13|26
1608736580000|2020-12-23 15:16:20|613.39|610.39|613.91|610.91|613.93|610.93|613.32|610.32|23
1608736590000|2020-12-23 15:16:30|613.93|610.93|614.06|611.06|614.06|611.06|613.89|610.89|22
1608736600000|2020-12-23 15:16:40|614.07|611.07|613.96|610.96|614.07|611.07|613.96|610.96|9
1608736610000|2020-12-23 15:16:50|613.91|610.91|613.81|610.81|613.91|610.91|613.75|610.75|28
1608736620000|2020-12-23 15:17:00|613.83|610.83|614|611|614.01|611.01|613.82|610.82|27
1608736630000|2020-12-23 15:17:10|614.01|611.01|613.92|610.92|614.01|611.01|613.92|610.92|19
1608736640000|2020-12-23 15:17:20|613.93|610.93|613.98|610.98|614.01|611.01|613.89|610.89|22
1608736650000|2020-12-23 15:17:30|613.99|610.99|613.89|610.89|613.99|610.99|613.88|610.88|19
1608736660000|2020-12-23 15:17:40|613.85|610.85|613.64|610.64|613.86|610.86|613.59|610.59|24
1608736670000|2020-12-23 15:17:50|613.63|610.63|613.28|610.28|613.63|610.63|613.26|610.26|23
1608736680000|2020-12-23 15:18:00|613.27|610.27|613.37|610.37|613.37|610.37|613.27|610.27|20
1608736690000|2020-12-23 15:18:10|613.35|610.35|613.35|610.35|613.41|610.41|613.32|610.32|22
1608736700000|2020-12-23 15:18:20|613.39|610.39|613.44|610.44|613.44|610.44|613.39|610.39|11
1608736710000|2020-12-23 15:18:30|613.43|610.43|613.42|610.42|613.44|610.44|613.42|610.42|14
1608736720000|2020-12-23 15:18:40|613.43|610.43|613.48|610.48|613.5|610.5|613.42|610.42|11
1608736730000|2020-12-23 15:18:50|613.5|610.5|613.45|610.45|613.51|610.51|613.45|610.45|13
1608736740000|2020-12-23 15:19:00|613.46|610.46|613.48|610.48|613.48|610.48|613.41|610.41|20
1608736750000|2020-12-23 15:19:10|613.46|610.46|613.51|610.51|613.51|610.51|613.45|610.45|13
1608736760000|2020-12-23 15:19:20|613.53|610.53|613.81|610.81|613.84|610.84|613.53|610.53|22
1608736770000|2020-12-23 15:19:30|613.8|610.8|613.83|610.83|613.87|610.87|613.77|610.77|19
1608736780000|2020-12-23 15:19:40|613.84|610.84|613.71|610.71|613.85|610.85|613.71|610.71|17
1608736790000|2020-12-23 15:19:50|613.7|610.7|613.44|610.44|613.71|610.71|613.44|610.44|19
1608736800000|2020-12-23 15:20:00|613.43|610.43|613.49|610.49|613.59|610.59|613.43|610.43|22
1608736810000|2020-12-23 15:20:10|613.55|610.55|613.52|610.52|613.62|610.62|613.52|610.52|26
1608736820000|2020-12-23 15:20:20|613.53|610.53|613.73|610.73|613.73|610.73|613.52|610.52|24
1608736830000|2020-12-23 15:20:30|613.74|610.74|613.53|610.53|613.74|610.74|613.53|610.53|18
1608736840000|2020-12-23 15:20:40|613.52|610.52|613.36|610.36|613.52|610.52|613.35|610.35|20
1608736850000|2020-12-23 15:20:50|613.35|610.35|613.21|610.21|613.35|610.35|613.17|610.17|27
1608736860000|2020-12-23 15:21:00|613.2|610.2|613.04|610.04|613.21|610.21|612.95|609.95|31
1608736870000|2020-12-23 15:21:10|613.06|610.06|612.53|609.53|613.07|610.07|612.52|609.52|25
1608736880000|2020-12-23 15:21:20|612.52|609.52|612.49|609.49|612.7|609.7|612.27|609.27|29
1608736890000|2020-12-23 15:21:30|612.48|609.48|611.93|608.93|612.77|609.77|611.93|608.93|21
1608736900000|2020-12-23 15:21:40|611.94|608.94|611.99|608.99|612.01|609.01|611.91|608.91|24
1608736910000|2020-12-23 15:21:50|611.89|608.89|611.85|608.85|611.91|608.91|611.85|608.85|12
1608736920000|2020-12-23 15:22:00|611.83|608.83|611.58|608.58|611.83|608.83|611.57|608.57|18
1608736930000|2020-12-23 15:22:10|611.57|608.57|611.45|608.45|611.57|608.57|611.45|608.45|20
1608736940000|2020-12-23 15:22:20|611.46|608.46|611.45|608.45|611.61|608.61|611.44|608.44|28
1608736950000|2020-12-23 15:22:30|611.48|608.48|611.63|608.63|611.63|608.63|611.45|608.45|23
1608736960000|2020-12-23 15:22:40|611.68|608.68|611.64|608.64|611.78|608.78|611.63|608.63|24
1608736970000|2020-12-23 15:22:50|611.65|608.65|611.46|608.46|611.69|608.69|611.46|608.46|26
1608736980000|2020-12-23 15:23:00|611.48|608.48|611.3|608.3|611.49|608.49|611.29|608.29|19
1608736990000|2020-12-23 15:23:10|611.33|608.33|611.1|608.1|611.37|608.37|611.09|608.09|28
1608737000000|2020-12-23 15:23:20|611.05|608.05|610.96|607.96|611.06|608.06|610.96|607.96|20
1608737010000|2020-12-23 15:23:30|610.97|607.97|610.88|607.88|611.01|608.01|610.88|607.88|17
1608737020000|2020-12-23 15:23:40|610.9|607.9|611.18|608.18|611.18|608.18|610.84|607.84|25
1608737030000|2020-12-23 15:23:50|611.17|608.17|611.16|608.16|611.34|608.34|611.16|608.16|23
1608737040000|2020-12-23 15:24:00|611.18|608.18|611.24|608.24|611.26|608.26|611.1|608.1|25
1608737050000|2020-12-23 15:24:10|611.22|608.22|611.43|608.43|611.43|608.43|611.22|608.22|18
1608737060000|2020-12-23 15:24:20|611.42|608.42|611.36|608.36|611.42|608.42|611.13|608.13|31
1608737070000|2020-12-23 15:24:30|611.34|608.34|611.16|608.16|611.34|608.34|611.12|608.12|29
1608737080000|2020-12-23 15:24:40|611.17|608.17|611.65|608.65|611.65|608.65|611.17|608.17|19
1608737090000|2020-12-23 15:24:50|611.63|608.63|611.18|608.18|611.63|608.63|611.18|608.18|29
1608737100000|2020-12-23 15:25:00|611.14|608.14|611.28|608.28|611.31|608.31|611.07|608.07|25
1608737110000|2020-12-23 15:25:10|611.29|608.29|611.4|608.4|611.41|608.41|611.28|608.28|15
1608737120000|2020-12-23 15:25:20|611.41|608.41|611.53|608.53|611.58|608.58|611.41|608.41|27
1608737130000|2020-12-23 15:25:30|611.54|608.54|611.39|608.39|611.54|608.54|611.3|608.3|15
1608737140000|2020-12-23 15:25:40|611.4|608.4|611.4|608.4|611.47|608.47|611.36|608.36|22
1608737150000|2020-12-23 15:25:50|611.41|608.41|611.37|608.37|611.45|608.45|611.37|608.37|16
1608737160000|2020-12-23 15:26:00|611.38|608.38|611.39|608.39|611.41|608.41|611.34|608.34|21
1608737170000|2020-12-23 15:26:10|611.38|608.38|611.42|608.42|611.42|608.42|611.33|608.33|15
1608737180000|2020-12-23 15:26:20|611.41|608.41|611.48|608.48|611.53|608.53|611.41|608.41|12
1608737190000|2020-12-23 15:26:30|611.47|608.47|611.49|608.49|611.5|608.5|611.45|608.45|17
1608737200000|2020-12-23 15:26:40|611.5|608.5|611.54|608.54|611.56|608.56|611.5|608.5|15
1608737210000|2020-12-23 15:26:50|611.53|608.53|611.47|608.47|611.53|608.53|611.47|608.47|4
1608737220000|2020-12-23 15:27:00|611.48|608.48|611.4|608.4|611.53|608.53|611.39|608.39|20
1608737230000|2020-12-23 15:27:10|611.41|608.41|611.64|608.64|611.64|608.64|611.41|608.41|15
1608737240000|2020-12-23 15:27:20|611.63|608.63|611.73|608.73|611.73|608.73|611.55|608.55|18
1608737250000|2020-12-23 15:27:30|611.74|608.74|611.83|608.83|611.86|608.86|611.74|608.74|15
1608737260000|2020-12-23 15:27:40|611.85|608.85|611.99|608.99|611.99|608.99|611.82|608.82|19
1608737270000|2020-12-23 15:27:50|612.01|609.01|612.17|609.17|612.21|609.21|612.01|609.01|22
1608737280000|2020-12-23 15:28:00|612.18|609.18|612.48|609.48|612.53|609.53|612.17|609.17|27
1608737290000|2020-12-23 15:28:10|612.5|609.5|612.56|609.56|612.56|609.56|612.4|609.4|25
1608737300000|2020-12-23 15:28:20|612.57|609.57|612.73|609.73|612.85|609.85|612.41|609.41|23
1608737310000|2020-12-23 15:28:30|612.74|609.74|612.93|609.93|612.93|609.93|612.74|609.74|26
1608737320000|2020-12-23 15:28:40|612.91|609.91|612.94|609.94|612.94|609.94|612.91|609.91|3
1608737330000|2020-12-23 15:28:50|612.86|609.86|613.1|610.1|613.1|610.1|612.82|609.82|20
1608737340000|2020-12-23 15:29:00|613.13|610.13|613.01|610.01|613.14|610.14|612.99|609.99|18
1608737350000|2020-12-23 15:29:10|613.02|610.02|612.56|609.56|613.02|610.02|612.56|609.56|20
1608737360000|2020-12-23 15:29:20|612.57|609.57|612.68|609.68|612.85|609.85|612.56|609.56|24
1608737370000|2020-12-23 15:29:30|612.69|609.69|612.61|609.61|612.69|609.69|612.48|609.48|21
1608737380000|2020-12-23 15:29:40|612.57|609.57|612.44|609.44|612.61|609.61|612.44|609.44|21
1608737390000|2020-12-23 15:29:50|612.41|609.41|612.6|609.6|612.62|609.62|612.35|609.35|24
1608737400000|2020-12-23 15:30:00|612.59|609.59|612.57|609.57|612.62|609.62|612.56|609.56|16
1608737410000|2020-12-23 15:30:10|612.58|609.58|612.72|609.72|612.72|609.72|612.54|609.54|20
1608737420000|2020-12-23 15:30:20|612.71|609.71|613.08|610.08|613.12|610.12|612.71|609.71|25
1608737430000|2020-12-23 15:30:30|613.11|610.11|613.14|610.14|613.14|610.14|613.05|610.05|16
1608737440000|2020-12-23 15:30:40|613.13|610.13|613.14|610.14|613.14|610.14|613.08|610.08|17
1608737450000|2020-12-23 15:30:50|613.18|610.18|613.35|610.35|613.47|610.47|613.01|610.01|24
1608737460000|2020-12-23 15:31:00|613.34|610.34|613.39|610.39|613.4|610.4|613.32|610.32|18
1608737470000|2020-12-23 15:31:10|613.41|610.41|613.58|610.58|613.77|610.77|613.41|610.41|18
1608737480000|2020-12-23 15:31:20|613.61|610.61|613.54|610.54|613.72|610.72|613.47|610.47|20
1608737490000|2020-12-23 15:31:30|613.53|610.53|613.36|610.36|613.53|610.53|613.31|610.31|17
1608737500000|2020-12-23 15:31:40|613.39|610.39|613.63|610.63|613.63|610.63|613.36|610.36|23
1608737510000|2020-12-23 15:31:50|613.62|610.62|613.65|610.65|613.67|610.67|613.61|610.61|23
1608737520000|2020-12-23 15:32:00|613.66|610.66|613.54|610.54|613.75|610.75|613.54|610.54|28
1608737530000|2020-12-23 15:32:10|613.51|610.51|613.44|610.44|613.51|610.51|613.41|610.41|18
1608737540000|2020-12-23 15:32:20|613.43|610.43|613.6|610.6|613.6|610.6|613.42|610.42|18
1608737550000|2020-12-23 15:32:30|613.59|610.59|613.59|610.59|613.62|610.62|613.53|610.53|17
1608737560000|2020-12-23 15:32:40|613.62|610.62|613.56|610.56|613.68|610.68|613.56|610.56|18
1608737570000|2020-12-23 15:32:50|613.55|610.55|613.55|610.55|613.56|610.56|613.54|610.54|10
1608737580000|2020-12-23 15:33:00|613.53|610.53|613.33|610.33|613.53|610.53|613.33|610.33|10
1608737590000|2020-12-23 15:33:10|613.31|610.31|613.26|610.26|613.31|610.31|613.25|610.25|11
1608737600000|2020-12-23 15:33:20|613.25|610.25|613.19|610.19|613.31|610.31|613.19|610.19|21
1608737610000|2020-12-23 15:33:30|613.16|610.16|612.77|609.77|613.17|610.17|612.77|609.77|29
1608737620000|2020-12-23 15:33:40|612.76|609.76|612.65|609.65|612.83|609.83|612.64|609.64|30
1608737630000|2020-12-23 15:33:50|612.66|609.66|612.41|609.41|612.66|609.66|612.41|609.41|20
1608737640000|2020-12-23 15:34:00|612.39|609.39|612.28|609.28|612.43|609.43|612.27|609.27|27
1608737650000|2020-12-23 15:34:10|612.27|609.27|612.14|609.14|612.27|609.27|612.08|609.08|19
1608737660000|2020-12-23 15:34:20|612.17|609.17|611.54|608.54|612.17|609.17|611.47|608.47|25
1608737670000|2020-12-23 15:34:30|611.45|608.45|611.3|608.3|611.6|608.6|611.15|608.15|19
1608737680000|2020-12-23 15:34:40|611.31|608.31|611.48|608.48|611.49|608.49|611.26|608.26|13
1608737690000|2020-12-23 15:34:50|611.43|608.43|611.16|608.16|611.43|608.43|611.13|608.13|31
1608737700000|2020-12-23 15:35:00|611.2|608.2|611.44|608.44|611.44|608.44|611.2|608.2|16
1608737710000|2020-12-23 15:35:10|611.47|608.47|611.61|608.61|611.75|608.75|611.47|608.47|28
1608737720000|2020-12-23 15:35:20|611.6|608.6|611.65|608.65|611.68|608.68|611.59|608.59|20
1608737730000|2020-12-23 15:35:30|611.64|608.64|611.62|608.62|611.68|608.68|611.56|608.56|23
1608737740000|2020-12-23 15:35:40|611.61|608.61|611.13|608.13|611.61|608.61|611.13|608.13|26
1608737750000|2020-12-23 15:35:50|611.15|608.15|611.54|608.54|611.54|608.54|611.15|608.15|24
1608737760000|2020-12-23 15:36:00|611.48|608.48|611.82|608.82|611.83|608.83|611.47|608.47|32
1608737770000|2020-12-23 15:36:10|611.87|608.87|611.84|608.84|611.91|608.91|611.82|608.82|18
1608737780000|2020-12-23 15:36:20|611.85|608.85|611.88|608.88|611.96|608.96|611.85|608.85|21
1608737790000|2020-12-23 15:36:30|611.89|608.89|611.93|608.93|611.95|608.95|611.88|608.88|17
1608737800000|2020-12-23 15:36:40|611.92|608.92|612.26|609.26|612.27|609.27|611.84|608.84|28
1608737810000|2020-12-23 15:36:50|612.23|609.23|612.74|609.74|612.74|609.74|612.22|609.22|21
1608737820000|2020-12-23 15:37:00|612.71|609.71|612.82|609.82|612.93|609.93|612.68|609.68|30
1608737830000|2020-12-23 15:37:10|612.83|609.83|612.92|609.92|612.92|609.92|612.74|609.74|17
1608737840000|2020-12-23 15:37:20|612.94|609.94|613.29|610.29|613.3|610.3|612.94|609.94|21
1608737850000|2020-12-23 15:37:30|613.28|610.28|613.14|610.14|613.28|610.28|613.13|610.13|14
1608737860000|2020-12-23 15:37:40|613.13|610.13|613.09|610.09|613.14|610.14|613.02|610.02|16
1608737870000|2020-12-23 15:37:50|613.12|610.12|613.14|610.14|613.14|610.14|613.1|610.1|19
1608737880000|2020-12-23 15:38:00|613.13|610.13|613.16|610.16|613.18|610.18|613.13|610.13|10
1608737890000|2020-12-23 15:38:10|613.19|610.19|613.07|610.07|613.2|610.2|613.07|610.07|18
1608737900000|2020-12-23 15:38:20|613.06|610.06|613.22|610.22|613.22|610.22|612.87|609.87|33
1608737910000|2020-12-23 15:38:30|613.2|610.2|613.13|610.13|613.22|610.22|613.13|610.13|10
1608737920000|2020-12-23 15:38:40|613.14|610.14|612.96|609.96|613.14|610.14|612.95|609.95|19
1608737930000|2020-12-23 15:38:50|612.95|609.95|613.08|610.08|613.08|610.08|612.9|609.9|15
1608737940000|2020-12-23 15:39:00|613.07|610.07|612.96|609.96|613.08|610.08|612.91|609.91|33
1608737950000|2020-12-23 15:39:10|612.95|609.95|612.93|609.93|613.04|610.04|612.93|609.93|22
1608737960000|2020-12-23 15:39:20|612.91|609.91|612.79|609.79|612.91|609.91|612.78|609.78|14
1608737970000|2020-12-23 15:39:30|612.78|609.78|612.46|609.46|612.78|609.78|612.45|609.45|22
1608737980000|2020-12-23 15:39:40|612.44|609.44|612.52|609.52|612.63|609.63|612.43|609.43|30
1608737990000|2020-12-23 15:39:50|612.5|609.5|612.68|609.68|612.68|609.68|612.49|609.49|22
1608738000000|2020-12-23 15:40:00|612.71|609.71|612.49|609.49|612.73|609.73|612.49|609.49|24
1608738010000|2020-12-23 15:40:10|612.46|609.46|612.16|609.16|612.47|609.47|612.16|609.16|27
1608738020000|2020-12-23 15:40:20|612.1|609.1|611.93|608.93|612.12|609.12|611.93|608.93|23
1608738030000|2020-12-23 15:40:30|611.97|608.97|611.91|608.91|611.97|608.97|611.65|608.65|26
1608738040000|2020-12-23 15:40:40|611.88|608.88|611.63|608.63|611.88|608.88|611.62|608.62|25
1608738050000|2020-12-23 15:40:50|611.62|608.62|611.63|608.63|611.7|608.7|611.56|608.56|22
1608738060000|2020-12-23 15:41:00|611.64|608.64|611.69|608.69|611.69|608.69|611.62|608.62|14
1608738070000|2020-12-23 15:41:10|611.7|608.7|611.85|608.85|611.88|608.88|611.7|608.7|19
1608738080000|2020-12-23 15:41:20|611.86|608.86|612.01|609.01|612.03|609.03|611.86|608.86|18
1608738090000|2020-12-23 15:41:30|612.02|609.02|612.1|609.1|612.1|609.1|611.9|608.9|28
1608738100000|2020-12-23 15:41:40|612.09|609.09|612.43|609.43|612.44|609.44|612.08|609.08|19
1608738110000|2020-12-23 15:41:50|612.44|609.44|612.6|609.6|612.6|609.6|612.43|609.43|13
1608738120000|2020-12-23 15:42:00|612.61|609.61|612.23|609.23|612.61|609.61|612.18|609.18|25
1608738130000|2020-12-23 15:42:10|612.24|609.24|612.18|609.18|612.26|609.26|612.16|609.16|26
1608738140000|2020-12-23 15:42:20|612.19|609.19|612.23|609.23|612.25|609.25|612.18|609.18|23
1608738150000|2020-12-23 15:42:30|612.21|609.21|612.15|609.15|612.21|609.21|612.15|609.15|15
1608738160000|2020-12-23 15:42:40|612.17|609.17|612.32|609.32|612.35|609.35|612.16|609.16|18
1608738170000|2020-12-23 15:42:50|612.33|609.33|612.52|609.52|612.55|609.55|612.32|609.32|20
1608738180000|2020-12-23 15:43:00|612.54|609.54|612.51|609.51|612.54|609.54|612.47|609.47|17
1608738190000|2020-12-23 15:43:10|612.47|609.47|612.08|609.08|612.47|609.47|612.08|609.08|20
1608738200000|2020-12-23 15:43:20|612.07|609.07|611.89|608.89|612.09|609.09|611.88|608.88|17
1608738210000|2020-12-23 15:43:30|611.92|608.92|612.04|609.04|612.04|609.04|611.91|608.91|21
1608738220000|2020-12-23 15:43:40|612.03|609.03|612.05|609.05|612.14|609.14|612.02|609.02|25
1608738230000|2020-12-23 15:43:50|612.04|609.04|611.91|608.91|612.04|609.04|611.91|608.91|13
1608738240000|2020-12-23 15:44:00|611.89|608.89|611.92|608.92|611.93|608.93|611.88|608.88|10
1608738250000|2020-12-23 15:44:10|611.91|608.91|612.22|609.22|612.22|609.22|611.89|608.89|18
1608738260000|2020-12-23 15:44:20|612.24|609.24|612.38|609.38|612.39|609.39|612.24|609.24|19
1608738270000|2020-12-23 15:44:30|612.37|609.37|612.49|609.49|612.5|609.5|612.31|609.31|23
1608738280000|2020-12-23 15:44:40|612.5|609.5|613.12|610.12|613.12|610.12|612.49|609.49|30
1608738290000|2020-12-23 15:44:50|613.18|610.18|614.05|611.05|614.12|611.12|613.18|610.18|27
1608738300000|2020-12-23 15:45:00|614.06|611.06|614.7|611.7|614.71|611.71|614.05|611.05|30
1608738310000|2020-12-23 15:45:10|614.75|611.75|614.69|611.69|614.75|611.75|614.69|611.69|21
1608738320000|2020-12-23 15:45:20|614.71|611.71|614.99|611.99|615|612|614.68|611.68|30
1608738330000|2020-12-23 15:45:30|615.01|612.01|615.54|612.54|615.56|612.56|614.98|611.98|28
1608738340000|2020-12-23 15:45:40|615.58|612.58|615.77|612.77|615.96|612.96|615.58|612.58|32
1608738350000|2020-12-23 15:45:50|615.76|612.76|615.75|612.75|615.86|612.86|615.73|612.73|26
1608738360000|2020-12-23 15:46:00|615.76|612.76|615.93|612.93|615.99|612.99|615.75|612.75|25
1608738370000|2020-12-23 15:46:10|615.96|612.96|616.16|613.16|616.18|613.18|615.92|612.92|24
1608738380000|2020-12-23 15:46:20|616.15|613.15|615.91|612.91|616.16|613.16|615.83|612.83|21
1608738390000|2020-12-23 15:46:30|615.77|612.77|615.55|612.55|615.79|612.79|615.54|612.54|32
1608738400000|2020-12-23 15:46:40|615.51|612.51|615.52|612.52|615.61|612.61|615.44|612.44|32
1608738410000|2020-12-23 15:46:50|615.5|612.5|615.39|612.39|615.51|612.51|615.33|612.33|27
1608738420000|2020-12-23 15:47:00|615.52|612.52|615.39|612.39|615.52|612.52|615.35|612.35|24
1608738430000|2020-12-23 15:47:10|615.41|612.41|615.15|612.15|615.44|612.44|615.1|612.1|24
1608738440000|2020-12-23 15:47:20|615.16|612.16|614.52|611.52|615.16|612.16|614.44|611.44|26
1608738450000|2020-12-23 15:47:30|614.49|611.49|614.16|611.16|614.52|611.52|614.16|611.16|17
1608738460000|2020-12-23 15:47:40|614.11|611.11|614.09|611.09|614.14|611.14|614.05|611.05|22
1608738470000|2020-12-23 15:47:50|614.06|611.06|613.46|610.46|614.06|611.06|613.46|610.46|27
1608738480000|2020-12-23 15:48:00|613.43|610.43|612.97|609.97|613.45|610.45|612.91|609.91|30
1608738490000|2020-12-23 15:48:10|612.95|609.95|612.44|609.44|612.95|609.95|612.38|609.38|30
1608738500000|2020-12-23 15:48:20|612.45|609.45|611.83|608.83|612.45|609.45|611.81|608.81|18
1608738510000|2020-12-23 15:48:30|611.89|608.89|610.75|607.75|611.89|608.89|610.75|607.75|25
1608738520000|2020-12-23 15:48:40|610.79|607.79|611|608|611.02|608.02|610.66|607.66|30
1608738530000|2020-12-23 15:48:50|610.99|607.99|610.54|607.54|610.99|607.99|610.5|607.5|26
1608738540000|2020-12-23 15:49:00|610.53|607.53|610.46|607.46|610.63|607.63|610.26|607.26|27
1608738550000|2020-12-23 15:49:10|610.6|607.6|610.21|607.21|610.67|607.67|610.14|607.14|28
1608738560000|2020-12-23 15:49:20|610.64|607.64|608.6|605.6|610.64|607.64|608.52|605.52|32
1608738570000|2020-12-23 15:49:30|608.61|605.61|609.41|606.41|609.41|606.41|608.61|605.61|33
1608738580000|2020-12-23 15:49:40|609.42|606.42|610.12|607.12|610.17|607.17|609.38|606.38|34
1608738590000|2020-12-23 15:49:50|610.14|607.14|609.51|606.51|610.14|607.14|609.51|606.51|32
1608738600000|2020-12-23 15:50:00|609.47|606.47|609.04|606.04|609.47|606.47|608.94|605.94|35
1608738610000|2020-12-23 15:50:10|609.03|606.03|608.88|605.88|609.28|606.28|608.58|605.58|30
1608738620000|2020-12-23 15:50:20|608.92|605.92|608.24|605.24|609.06|606.06|607.92|604.92|35
1608738630000|2020-12-23 15:50:30|608.23|605.23|607.79|604.79|608.23|605.23|607.76|604.76|24
1608738640000|2020-12-23 15:50:40|607.84|604.84|606.94|603.94|607.84|604.84|606.92|603.92|34
1608738650000|2020-12-23 15:50:50|606.93|603.93|607.31|604.31|607.56|604.56|606.91|603.91|31
1608738660000|2020-12-23 15:51:00|607.36|604.36|607.71|604.71|607.93|604.93|607.36|604.36|31
1608738670000|2020-12-23 15:51:10|607.73|604.73|607.82|604.82|607.83|604.83|607.56|604.56|34
1608738680000|2020-12-23 15:51:20|607.92|604.92|607.85|604.85|607.95|604.95|607.73|604.73|29
1608738690000|2020-12-23 15:51:30|607.81|604.81|607.88|604.88|608|605|607.59|604.59|33
1608738700000|2020-12-23 15:51:40|607.86|604.86|607.94|604.94|607.94|604.94|607.7|604.7|28
1608738710000|2020-12-23 15:51:50|607.96|604.96|607.74|604.74|608.09|605.09|607.69|604.69|30
1608738720000|2020-12-23 15:52:00|607.78|604.78|607|604|607.78|604.78|606.95|603.95|26
1608738730000|2020-12-23 15:52:10|606.89|603.89|607|604|607|604|606.46|603.46|24
1608738740000|2020-12-23 15:52:20|606.98|603.98|606.54|603.54|607.09|604.09|606.52|603.52|35
1608738750000|2020-12-23 15:52:30|606.48|603.48|606.32|603.32|606.48|603.48|606.27|603.27|25
1608738760000|2020-12-23 15:52:40|606.29|603.29|606.8|603.8|606.8|603.8|606.12|603.12|34
1608738770000|2020-12-23 15:52:50|606.89|603.89|607.34|604.34|607.59|604.59|606.89|603.89|33
1608738780000|2020-12-23 15:53:00|607.37|604.37|606.31|603.31|607.37|604.37|606.31|603.31|36
1608738790000|2020-12-23 15:53:10|606.3|603.3|606.99|603.99|606.99|603.99|606.22|603.22|33
1608738800000|2020-12-23 15:53:20|606.98|603.98|607.17|604.17|607.17|604.17|606.48|603.48|34
1608738810000|2020-12-23 15:53:30|607.22|604.22|607.06|604.06|607.27|604.27|607|604|27
1608738820000|2020-12-23 15:53:40|607.05|604.05|607.06|604.06|607.07|604.07|606.88|603.88|28
1608738830000|2020-12-23 15:53:50|607.07|604.07|606.54|603.54|607.09|604.09|606.45|603.45|29
1608738840000|2020-12-23 15:54:00|606.53|603.53|606.38|603.38|606.59|603.59|606.38|603.38|22
1608738850000|2020-12-23 15:54:10|606.39|603.39|606.8|603.8|607|604|606.39|603.39|35
1608738860000|2020-12-23 15:54:20|606.79|603.79|607.07|604.07|607.07|604.07|606.76|603.76|24
1608738870000|2020-12-23 15:54:30|607.12|604.12|606.88|603.88|607.15|604.15|606.81|603.81|25
1608738880000|2020-12-23 15:54:40|606.87|603.87|606.89|603.89|606.96|603.96|606.72|603.72|31
1608738890000|2020-12-23 15:54:50|606.91|603.91|607.32|604.32|607.44|604.44|606.91|603.91|28
1608738900000|2020-12-23 15:55:00|607.34|604.34|607.81|604.81|607.86|604.86|607.34|604.34|27
1608738910000|2020-12-23 15:55:10|607.82|604.82|607.85|604.85|607.92|604.92|607.5|604.5|34
1608738920000|2020-12-23 15:55:20|607.86|604.86|607.6|604.6|607.96|604.96|607.58|604.58|31
1608738930000|2020-12-23 15:55:30|607.63|604.63|607.6|604.6|607.68|604.68|607.35|604.35|31
1608738940000|2020-12-23 15:55:40|607.56|604.56|607.24|604.24|607.65|604.65|607.24|604.24|31
1608738950000|2020-12-23 15:55:50|607.26|604.26|606.6|603.6|607.26|604.26|606.5|603.5|25
1608738960000|2020-12-23 15:56:00|606.52|603.52|606.44|603.44|606.53|603.53|606.14|603.14|30
1608738970000|2020-12-23 15:56:10|606.45|603.45|606.8|603.8|606.8|603.8|606.43|603.43|33
1608738980000|2020-12-23 15:56:20|606.82|603.82|606.58|603.58|607.13|604.13|606.56|603.56|35
1608738990000|2020-12-23 15:56:30|606.56|603.56|606.14|603.14|606.61|603.61|606.12|603.12|35
1608739000000|2020-12-23 15:56:40|606.13|603.13|605.77|602.77|606.2|603.2|605.74|602.74|25
1608739010000|2020-12-23 15:56:50|605.76|602.76|605.59|602.59|605.93|602.93|605.59|602.59|26
1608739020000|2020-12-23 15:57:00|605.57|602.57|605.98|602.98|605.98|602.98|605.35|602.35|29
1608739030000|2020-12-23 15:57:10|605.9|602.9|606.57|603.57|606.57|603.57|605.88|602.88|34
1608739040000|2020-12-23 15:57:20|606.59|603.59|605.99|602.99|606.59|603.59|605.88|602.88|34
1608739050000|2020-12-23 15:57:30|605.9|602.9|605.5|602.5|606.07|603.07|605.5|602.5|35
1608739060000|2020-12-23 15:57:40|605.48|602.48|605.6|602.6|605.74|602.74|605.16|602.16|33
1608739070000|2020-12-23 15:57:50|605.59|602.59|605.48|602.48|605.59|602.59|605.06|602.06|29
1608739080000|2020-12-23 15:58:00|605.47|602.47|605.01|602.01|605.47|602.47|605.01|602.01|31
1608739090000|2020-12-23 15:58:10|604.99|601.99|605.03|602.03|605.08|602.08|604.96|601.96|28
1608739100000|2020-12-23 15:58:20|604.96|601.96|605.41|602.41|605.41|602.41|604.8|601.8|33
1608739110000|2020-12-23 15:58:30|605.4|602.4|606.2|603.2|606.26|603.26|605.4|602.4|29
1608739120000|2020-12-23 15:58:40|606.21|603.21|606.7|603.7|606.76|603.76|606.11|603.11|33
1608739130000|2020-12-23 15:58:50|606.71|603.71|606.98|603.98|607.02|604.02|606.7|603.7|33
1608739140000|2020-12-23 15:59:00|607.01|604.01|607.1|604.1|607.13|604.13|606.76|603.76|29
1608739150000|2020-12-23 15:59:10|607.11|604.11|606.75|603.75|607.16|604.16|606.75|603.75|30
1608739160000|2020-12-23 15:59:20|606.74|603.74|607.13|604.13|607.13|604.13|606.72|603.72|34
1608739170000|2020-12-23 15:59:30|607.14|604.14|607.24|604.24|607.32|604.32|607.14|604.14|28
1608739180000|2020-12-23 15:59:40|607.26|604.26|607.26|604.26|607.44|604.44|607.1|604.1|26
1608739190000|2020-12-23 15:59:50|607.27|604.27|607.07|604.07|607.32|604.32|607.07|604.07|28
1608739200000|2020-12-23 16:00:00|607.05|604.05|606.91|603.91|607.05|604.05|606.88|603.88|33
1608739210000|2020-12-23 16:00:10|606.87|603.87|607.18|604.18|607.24|604.24|606.84|603.84|33
1608739220000|2020-12-23 16:00:20|607.2|604.2|607.41|604.41|607.45|604.45|607.2|604.2|31
1608739230000|2020-12-23 16:00:30|607.39|604.39|607.51|604.51|607.53|604.53|607.39|604.39|27
1608739240000|2020-12-23 16:00:40|607.52|604.52|607.31|604.31|607.66|604.66|607.31|604.31|32
1608739250000|2020-12-23 16:00:50|607.3|604.3|606.87|603.87|607.45|604.45|606.82|603.82|35
1608739260000|2020-12-23 16:01:00|606.84|603.84|606.23|603.23|606.88|603.88|606.22|603.22|34
1608739270000|2020-12-23 16:01:10|606.17|603.17|605.95|602.95|606.18|603.18|605.95|602.95|33
1608739280000|2020-12-23 16:01:20|605.94|602.94|605.63|602.63|605.94|602.94|605.54|602.54|37
1608739290000|2020-12-23 16:01:30|605.66|602.66|605.09|602.09|605.7|602.7|605.05|602.05|30
1608739300000|2020-12-23 16:01:40|605.1|602.1|604.47|601.47|605.12|602.12|604.15|601.15|31
1608739310000|2020-12-23 16:01:50|604.46|601.46|604.58|601.58|604.9|601.9|604.46|601.46|30
1608739320000|2020-12-23 16:02:00|604.57|601.57|605.38|602.38|605.4|602.4|604.53|601.53|32
1608739330000|2020-12-23 16:02:10|605.37|602.37|605.4|602.4|605.79|602.79|605.37|602.37|26
1608739340000|2020-12-23 16:02:20|605.38|602.38|604.75|601.75|605.38|602.38|604.65|601.65|37
1608739350000|2020-12-23 16:02:30|604.65|601.65|604.53|601.53|604.9|601.9|604.39|601.39|35
1608739360000|2020-12-23 16:02:40|604.51|601.51|604.55|601.55|605.03|602.03|604.51|601.51|34
1608739370000|2020-12-23 16:02:50|604.6|601.6|604.88|601.88|605.01|602.01|604.45|601.45|30
1608739380000|2020-12-23 16:03:00|604.84|601.84|604.75|601.75|604.89|601.89|604.52|601.52|33
1608739390000|2020-12-23 16:03:10|604.82|601.82|605.27|602.27|605.42|602.42|604.82|601.82|29
1608739400000|2020-12-23 16:03:20|605.3|602.3|605.2|602.2|605.45|602.45|605.16|602.16|31
1608739410000|2020-12-23 16:03:30|605.12|602.12|605.1|602.1|605.12|602.12|604.81|601.81|26
1608739420000|2020-12-23 16:03:40|605.11|602.11|604.91|601.91|605.31|602.31|604.89|601.89|33
1608739430000|2020-12-23 16:03:50|604.92|601.92|604.55|601.55|604.97|601.97|604.52|601.52|33
1608739440000|2020-12-23 16:04:00|604.56|601.56|605.08|602.08|605.15|602.15|604.54|601.54|28
1608739450000|2020-12-23 16:04:10|605.1|602.1|605.64|602.64|605.64|602.64|605.1|602.1|29
1608739460000|2020-12-23 16:04:20|605.69|602.69|605.58|602.58|605.69|602.69|605.48|602.48|29
1608739470000|2020-12-23 16:04:30|605.59|602.59|605.48|602.48|605.59|602.59|605.28|602.28|26
1608739480000|2020-12-23 16:04:40|605.45|602.45|605.58|602.58|605.63|602.63|605.32|602.32|29
1608739490000|2020-12-23 16:04:50|605.57|602.57|605.26|602.26|605.57|602.57|605.17|602.17|27
1608739500000|2020-12-23 16:05:00|605.24|602.24|605.18|602.18|605.33|602.33|605.03|602.03|34
1608739510000|2020-12-23 16:05:10|605.15|602.15|605.36|602.36|605.49|602.49|605.04|602.04|30
1608739520000|2020-12-23 16:05:20|605.37|602.37|605.64|602.64|605.67|602.67|605.29|602.29|32
1608739530000|2020-12-23 16:05:30|605.65|602.65|605.89|602.89|605.89|602.89|605.65|602.65|17
1608739540000|2020-12-23 16:05:40|605.91|602.91|605.92|602.92|606.01|603.01|605.9|602.9|19
1608739550000|2020-12-23 16:05:50|605.94|602.94|605.96|602.96|606.07|603.07|605.92|602.92|26
1608739560000|2020-12-23 16:06:00|605.95|602.95|605.82|602.82|605.95|602.95|605.82|602.82|23
1608739570000|2020-12-23 16:06:10|605.81|602.81|605.87|602.87|605.87|602.87|605.81|602.81|12
1608739580000|2020-12-23 16:06:20|605.89|602.89|606.3|603.3|606.3|603.3|605.89|602.89|23
1608739590000|2020-12-23 16:06:30|606.39|603.39|606.5|603.5|606.51|603.51|606.31|603.31|18
1608739600000|2020-12-23 16:06:40|606.59|603.59|606.83|603.83|606.9|603.9|606.52|603.52|27
1608739610000|2020-12-23 16:06:50|606.82|603.82|606.78|603.78|606.89|603.89|606.68|603.68|30
1608739620000|2020-12-23 16:07:00|606.74|603.74|606.93|603.93|607.05|604.05|606.72|603.72|25
1608739630000|2020-12-23 16:07:10|606.99|603.99|606.47|603.47|606.99|603.99|606.44|603.44|32
1608739640000|2020-12-23 16:07:20|606.48|603.48|606.43|603.43|606.58|603.58|606.41|603.41|31
1608739650000|2020-12-23 16:07:30|606.45|603.45|606.02|603.02|606.47|603.47|606.02|603.02|24
1608739660000|2020-12-23 16:07:40|605.98|602.98|605.95|602.95|606.05|603.05|605.95|602.95|21
1608739670000|2020-12-23 16:07:50|605.96|602.96|605.92|602.92|605.98|602.98|605.87|602.87|29
1608739680000|2020-12-23 16:08:00|605.91|602.91|605.41|602.41|605.91|602.91|605.28|602.28|29
1608739690000|2020-12-23 16:08:10|605.4|602.4|605.57|602.57|605.63|602.63|605.33|602.33|34
1608739700000|2020-12-23 16:08:20|605.6|602.6|605.94|602.94|606.05|603.05|605.58|602.58|27
1608739710000|2020-12-23 16:08:30|605.95|602.95|605.78|602.78|605.95|602.95|605.72|602.72|23
1608739720000|2020-12-23 16:08:40|605.79|602.79|605.76|602.76|605.87|602.87|605.73|602.73|26
1608739730000|2020-12-23 16:08:50|605.7|602.7|605.87|602.87|605.99|602.99|605.7|602.7|28
1608739740000|2020-12-23 16:09:00|605.86|602.86|605.65|602.65|605.89|602.89|605.61|602.61|27
1608739750000|2020-12-23 16:09:10|605.66|602.66|605.95|602.95|605.95|602.95|605.56|602.56|31
1608739760000|2020-12-23 16:09:20|605.94|602.94|606.22|603.22|606.22|603.22|605.89|602.89|27
1608739770000|2020-12-23 16:09:30|606.21|603.21|606.69|603.69|606.72|603.72|606.21|603.21|30
1608739780000|2020-12-23 16:09:40|606.74|603.74|606.95|603.95|606.95|603.95|606.74|603.74|24
1608739790000|2020-12-23 16:09:50|606.97|603.97|606.8|603.8|606.98|603.98|606.75|603.75|18
1608739800000|2020-12-23 16:10:00|606.71|603.71|606.86|603.86|606.86|603.86|606.71|603.71|29
1608739810000|2020-12-23 16:10:10|606.85|603.85|607.22|604.22|607.22|604.22|606.85|603.85|21
1608739820000|2020-12-23 16:10:20|607.24|604.24|607.32|604.32|607.38|604.38|607.23|604.23|15
1608739830000|2020-12-23 16:10:30|607.31|604.31|607.8|604.8|607.93|604.93|607.31|604.31|26
1608739840000|2020-12-23 16:10:40|607.85|604.85|607.43|604.43|607.91|604.91|607.43|604.43|26
1608739850000|2020-12-23 16:10:50|607.38|604.38|607.18|604.18|607.38|604.38|607.12|604.12|15
1608739860000|2020-12-23 16:11:00|607.19|604.19|607|604|607.19|604.19|607|604|25
1608739870000|2020-12-23 16:11:10|606.97|603.97|606.6|603.6|606.98|603.98|606.6|603.6|19
1608739880000|2020-12-23 16:11:20|606.61|603.61|606.3|603.3|606.61|603.61|606.09|603.09|32
1608739890000|2020-12-23 16:11:30|606.31|603.31|606.07|603.07|606.37|603.37|606.07|603.07|28
1608739900000|2020-12-23 16:11:40|606.06|603.06|606.12|603.12|606.16|603.16|606.05|603.05|25
1608739910000|2020-12-23 16:11:50|606.11|603.11|606.21|603.21|606.46|603.46|606.11|603.11|32
1608739920000|2020-12-23 16:12:00|606.1|603.1|606.1|603.1|606.12|603.12|606.05|603.05|30
1608739930000|2020-12-23 16:12:10|606.09|603.09|605.96|602.96|606.11|603.11|605.96|602.96|27
1608739940000|2020-12-23 16:12:20|605.92|602.92|605.73|602.73|605.96|602.96|605.7|602.7|29
1608739950000|2020-12-23 16:12:30|605.71|602.71|605.51|602.51|605.72|602.72|605.31|602.31|28
1608739960000|2020-12-23 16:12:40|605.59|602.59|605.63|602.63|605.79|602.79|605.55|602.55|30
1608739970000|2020-12-23 16:12:50|605.58|602.58|605.44|602.44|605.73|602.73|605.39|602.39|25
1608739980000|2020-12-23 16:13:00|605.5|602.5|604.78|601.78|605.5|602.5|604.77|601.77|23
1608739990000|2020-12-23 16:13:10|604.75|601.75|605.11|602.11|605.11|602.11|604.75|601.75|28
1608740000000|2020-12-23 16:13:20|605.12|602.12|605.81|602.81|605.83|602.83|605.12|602.12|32
1608740010000|2020-12-23 16:13:30|605.78|602.78|606.41|603.41|606.42|603.42|605.78|602.78|16
1608740020000|2020-12-23 16:13:40|606.4|603.4|606.26|603.26|606.41|603.41|606.1|603.1|30
1608740030000|2020-12-23 16:13:50|606.21|603.21|605.93|602.93|606.24|603.24|605.64|602.64|35
1608740040000|2020-12-23 16:14:00|605.79|602.79|605.38|602.38|605.88|602.88|605.36|602.36|36
1608740050000|2020-12-23 16:14:10|605.36|602.36|605.73|602.73|605.73|602.73|605.36|602.36|31
1608740060000|2020-12-23 16:14:20|605.74|602.74|605.85|602.85|606.18|603.18|605.71|602.71|28
1608740070000|2020-12-23 16:14:30|605.86|602.86|606.02|603.02|606.1|603.1|605.85|602.85|36
1608740080000|2020-12-23 16:14:40|606|603|606.21|603.21|606.25|603.25|605.86|602.86|30
1608740090000|2020-12-23 16:14:50|606.22|603.22|606.5|603.5|606.51|603.51|606.22|603.22|25
1608740100000|2020-12-23 16:15:00|606.49|603.49|606.51|603.51|606.52|603.52|606.43|603.43|30
1608740110000|2020-12-23 16:15:10|606.5|603.5|606.24|603.24|606.52|603.52|606.22|603.22|28
1608740120000|2020-12-23 16:15:20|606.26|603.26|606.15|603.15|606.26|603.26|606.05|603.05|29
1608740130000|2020-12-23 16:15:30|606.14|603.14|606.34|603.34|606.34|603.34|606.07|603.07|28
1608740140000|2020-12-23 16:15:40|606.35|603.35|606.92|603.92|606.93|603.93|606.33|603.33|30
1608740150000|2020-12-23 16:15:50|606.93|603.93|607.13|604.13|607.16|604.16|606.89|603.89|23
1608740160000|2020-12-23 16:16:00|607.17|604.17|607.55|604.55|607.55|604.55|607.17|604.17|18
1608740170000|2020-12-23 16:16:10|607.54|604.54|607.99|604.99|607.99|604.99|607.54|604.54|14
1608740180000|2020-12-23 16:16:20|608.01|605.01|608.13|605.13|608.13|605.13|607.98|604.98|23
1608740190000|2020-12-23 16:16:30|608.09|605.09|609|606|609|606|608.09|605.09|34
1608740200000|2020-12-23 16:16:40|609.05|606.05|609.27|606.27|609.3|606.3|608.99|605.99|27
1608740210000|2020-12-23 16:16:50|609.28|606.28|609.48|606.48|609.49|606.49|609.28|606.28|30
1608740220000|2020-12-23 16:17:00|609.47|606.47|609.84|606.84|609.84|606.84|609.47|606.47|26
1608740230000|2020-12-23 16:17:10|609.83|606.83|610.36|607.36|610.38|607.38|609.83|606.83|29
1608740240000|2020-12-23 16:17:20|610.38|607.38|610.06|607.06|610.39|607.39|610.06|607.06|35
1608740250000|2020-12-23 16:17:30|610.02|607.02|609.99|606.99|610.05|607.05|609.8|606.8|35
1608740260000|2020-12-23 16:17:40|609.98|606.98|609.63|606.63|610.05|607.05|609.63|606.63|33
1608740270000|2020-12-23 16:17:50|609.55|606.55|609.44|606.44|609.55|606.55|609.29|606.29|31
1608740280000|2020-12-23 16:18:00|609.48|606.48|609.26|606.26|609.52|606.52|609.26|606.26|34
1608740290000|2020-12-23 16:18:10|609.16|606.16|608.73|605.73|609.3|606.3|608.71|605.71|27
1608740300000|2020-12-23 16:18:20|608.71|605.71|609.09|606.09|609.27|606.27|608.59|605.59|34
1608740310000|2020-12-23 16:18:30|609.14|606.14|609.3|606.3|609.3|606.3|609.13|606.13|28
1608740320000|2020-12-23 16:18:40|609.29|606.29|609.78|606.78|609.78|606.78|609.29|606.29|28
1608740330000|2020-12-23 16:18:50|609.77|606.77|609.75|606.75|609.88|606.88|609.74|606.74|33
1608740340000|2020-12-23 16:19:00|609.7|606.7|609.36|606.36|609.72|606.72|609.35|606.35|36
1608740350000|2020-12-23 16:19:10|609.33|606.33|609.27|606.27|609.43|606.43|609.27|606.27|29
1608740360000|2020-12-23 16:19:20|609.28|606.28|609.29|606.29|609.36|606.36|609.22|606.22|27
1608740370000|2020-12-23 16:19:30|609.3|606.3|608.97|605.97|609.31|606.31|608.97|605.97|25
1608740380000|2020-12-23 16:19:40|608.91|605.91|609.07|606.07|609.09|606.09|608.9|605.9|28
1608740390000|2020-12-23 16:19:50|609|606|609.12|606.12|609.19|606.19|609|606|31
1608740400000|2020-12-23 16:20:00|609.11|606.11|609.27|606.27|609.27|606.27|609.05|606.05|19
1608740410000|2020-12-23 16:20:10|609.28|606.28|609.16|606.16|609.3|606.3|609.16|606.16|28
1608740420000|2020-12-23 16:20:20|609.19|606.19|609.33|606.33|609.35|606.35|609.15|606.15|27
1608740430000|2020-12-23 16:20:30|609.3|606.3|609.21|606.21|609.35|606.35|609.19|606.19|27
1608740440000|2020-12-23 16:20:40|609.23|606.23|609.23|606.23|609.25|606.25|609.22|606.22|16
1608740450000|2020-12-23 16:20:50|609.22|606.22|609.26|606.26|609.35|606.35|609.22|606.22|20
1608740460000|2020-12-23 16:21:00|609.25|606.25|609.02|606.02|609.29|606.29|609.02|606.02|20
1608740470000|2020-12-23 16:21:10|609.01|606.01|609.12|606.12|609.12|606.12|608.97|605.97|20
1608740480000|2020-12-23 16:21:20|609.14|606.14|609.05|606.05|609.16|606.16|609.03|606.03|32
1608740490000|2020-12-23 16:21:30|609.06|606.06|608.95|605.95|609.06|606.06|608.94|605.94|25
1608740500000|2020-12-23 16:21:40|608.92|605.92|608.89|605.89|609|606|608.89|605.89|22
1608740510000|2020-12-23 16:21:50|608.88|605.88|608.74|605.74|608.89|605.89|608.7|605.7|18
1608740520000|2020-12-23 16:22:00|608.76|605.76|608.89|605.89|608.95|605.95|608.72|605.72|24
1608740530000|2020-12-23 16:22:10|608.88|605.88|609.03|606.03|609.03|606.03|608.88|605.88|18
1608740540000|2020-12-23 16:22:20|609.02|606.02|609.1|606.1|609.11|606.11|608.94|605.94|28
1608740550000|2020-12-23 16:22:30|609.11|606.11|609.12|606.12|609.15|606.15|609.11|606.11|19
1608740560000|2020-12-23 16:22:40|609.1|606.1|609.19|606.19|609.2|606.2|609.07|606.07|22
1608740570000|2020-12-23 16:22:50|609.2|606.2|609.23|606.23|609.24|606.24|609.2|606.2|12
1608740580000|2020-12-23 16:23:00|609.27|606.27|609.41|606.41|609.43|606.43|609.27|606.27|25
1608740590000|2020-12-23 16:23:10|609.43|606.43|609.66|606.66|609.71|606.71|609.39|606.39|26
1608740600000|2020-12-23 16:23:20|609.6|606.6|609.7|606.7|609.86|606.86|609.6|606.6|26
1608740610000|2020-12-23 16:23:30|609.93|606.93|610.09|607.09|610.23|607.23|609.87|606.87|29
1608740620000|2020-12-23 16:23:40|610.1|607.1|610.19|607.19|610.19|607.19|610.1|607.1|13
1608740630000|2020-12-23 16:23:50|610.17|607.17|610.06|607.06|610.33|607.33|610.02|607.02|20
1608740640000|2020-12-23 16:24:00|610.09|607.09|610.1|607.1|610.18|607.18|610.02|607.02|23
1608740650000|2020-12-23 16:24:10|610.09|607.09|609.78|606.78|610.09|607.09|609.78|606.78|21
1608740660000|2020-12-23 16:24:20|609.8|606.8|609.93|606.93|609.94|606.94|609.78|606.78|12
1608740670000|2020-12-23 16:24:30|609.95|606.95|609.79|606.79|609.98|606.98|609.77|606.77|23
1608740680000|2020-12-23 16:24:40|609.74|606.74|609.62|606.62|609.74|606.74|609.56|606.56|16
1608740690000|2020-12-23 16:24:50|609.61|606.61|609.57|606.57|609.62|606.62|609.57|606.57|9
1608740700000|2020-12-23 16:25:00|609.56|606.56|609.52|606.52|609.56|606.56|609.52|606.52|9
1608740710000|2020-12-23 16:25:10|609.53|606.53|609.73|606.73|609.79|606.79|609.53|606.53|22
1608740720000|2020-12-23 16:25:20|609.68|606.68|609.92|606.92|609.94|606.94|609.65|606.65|27
1608740730000|2020-12-23 16:25:30|609.93|606.93|610.25|607.25|610.25|607.25|609.93|606.93|26
1608740740000|2020-12-23 16:25:40|610.27|607.27|610.26|607.26|610.28|607.28|610.22|607.22|24
1608740750000|2020-12-23 16:25:50|610.2|607.2|610.44|607.44|610.44|607.44|610.2|607.2|24
1608740760000|2020-12-23 16:26:00|610.42|607.42|610.43|607.43|610.46|607.46|610.33|607.33|23
1608740770000|2020-12-23 16:26:10|610.41|607.41|610.13|607.13|610.43|607.43|610.11|607.11|24
1608740780000|2020-12-23 16:26:20|610.11|607.11|610.09|607.09|610.16|607.16|610.01|607.01|29
1608740790000|2020-12-23 16:26:30|610.06|607.06|610.15|607.15|610.17|607.17|610.03|607.03|20
1608740800000|2020-12-23 16:26:40|610.12|607.12|610.04|607.04|610.12|607.12|609.92|606.92|24
1608740810000|2020-12-23 16:26:50|610.03|607.03|610.01|607.01|610.12|607.12|609.99|606.99|24
1608740820000|2020-12-23 16:27:00|610.03|607.03|609.95|606.95|610.05|607.05|609.8|606.8|26
1608740830000|2020-12-23 16:27:10|609.91|606.91|609.3|606.3|609.94|606.94|609.3|606.3|23
1608740840000|2020-12-23 16:27:20|609.29|606.29|609.3|606.3|609.35|606.35|609.29|606.29|22
1608740850000|2020-12-23 16:27:30|609.29|606.29|609.2|606.2|609.44|606.44|609.18|606.18|25
1608740860000|2020-12-23 16:27:40|609.19|606.19|609.23|606.23|609.25|606.25|609.19|606.19|19
1608740870000|2020-12-23 16:27:50|609.25|606.25|609.23|606.23|609.26|606.26|609.23|606.23|6
1608740880000|2020-12-23 16:28:00|609.22|606.22|609.61|606.61|609.63|606.63|609.22|606.22|24
1608740890000|2020-12-23 16:28:10|609.55|606.55|609.26|606.26|609.55|606.55|609.19|606.19|26
1608740900000|2020-12-23 16:28:20|609.28|606.28|609.58|606.58|609.6|606.6|609.26|606.26|28
1608740910000|2020-12-23 16:28:30|609.55|606.55|609.56|606.56|609.64|606.64|609.55|606.55|16
1608740920000|2020-12-23 16:28:40|609.55|606.55|609.56|606.56|609.58|606.58|609.51|606.51|21
1608740930000|2020-12-23 16:28:50|609.6|606.6|610.01|607.01|610.06|607.06|609.6|606.6|28
1608740940000|2020-12-23 16:29:00|610.05|607.05|610.1|607.1|610.1|607.1|610.01|607.01|17
1608740950000|2020-12-23 16:29:10|610.08|607.08|609.92|606.92|610.08|607.08|609.92|606.92|20
1608740960000|2020-12-23 16:29:20|609.91|606.91|609.85|606.85|609.91|606.91|609.83|606.83|21
1608740970000|2020-12-23 16:29:30|609.84|606.84|609.92|606.92|609.94|606.94|609.8|606.8|17
1608740980000|2020-12-23 16:29:40|609.94|606.94|610.11|607.11|610.11|607.11|609.92|606.92|22
1608740990000|2020-12-23 16:29:50|610.14|607.14|610.1|607.1|610.15|607.15|610.1|607.1|16
1608741000000|2020-12-23 16:30:00|610.05|607.05|609.83|606.83|610.05|607.05|609.83|606.83|10
1608741010000|2020-12-23 16:30:10|609.79|606.79|609.91|606.91|609.91|606.91|609.79|606.79|14
1608741020000|2020-12-23 16:30:20|609.93|606.93|609.91|606.91|609.99|606.99|609.9|606.9|24
1608741030000|2020-12-23 16:30:30|609.92|606.92|610.23|607.23|610.25|607.25|609.92|606.92|22
1608741040000|2020-12-23 16:30:40|610.22|607.22|610.3|607.3|610.31|607.31|610.16|607.16|15
1608741050000|2020-12-23 16:30:50|610.27|607.27|609.99|606.99|610.27|607.27|609.98|606.98|29
1608741060000|2020-12-23 16:31:00|609.98|606.98|609.78|606.78|610|607|609.78|606.78|18
1608741070000|2020-12-23 16:31:10|609.74|606.74|609.88|606.88|609.96|606.96|609.69|606.69|24
1608741080000|2020-12-23 16:31:20|609.85|606.85|610.04|607.04|610.09|607.09|609.85|606.85|17
1608741090000|2020-12-23 16:31:30|610.03|607.03|610.07|607.07|610.08|607.08|609.99|606.99|20
1608741100000|2020-12-23 16:31:40|610.08|607.08|610.09|607.09|610.16|607.16|610.08|607.08|16
1608741110000|2020-12-23 16:31:50|610.1|607.1|610.3|607.3|610.31|607.31|610.06|607.06|21
1608741120000|2020-12-23 16:32:00|610.32|607.32|610.48|607.48|610.51|607.51|610.32|607.32|13
1608741130000|2020-12-23 16:32:10|610.49|607.49|611.17|608.17|611.17|608.17|610.46|607.46|20
1608741140000|2020-12-23 16:32:20|611.21|608.21|611.01|608.01|611.33|608.33|611.01|608.01|32
1608741150000|2020-12-23 16:32:30|610.98|607.98|610.88|607.88|610.99|607.99|610.74|607.74|27
1608741160000|2020-12-23 16:32:40|610.82|607.82|610.45|607.45|610.82|607.82|610.42|607.42|26
1608741170000|2020-12-23 16:32:50|610.46|607.46|610.48|607.48|610.5|607.5|610.45|607.45|20
1608741180000|2020-12-23 16:33:00|610.47|607.47|610.45|607.45|610.5|607.5|610.4|607.4|20
1608741190000|2020-12-23 16:33:10|610.44|607.44|610.26|607.26|610.44|607.44|610.25|607.25|26
1608741200000|2020-12-23 16:33:20|610.25|607.25|609.65|606.65|610.25|607.25|609.57|606.57|21
1608741210000|2020-12-23 16:33:30|609.64|606.64|609.52|606.52|609.66|606.66|609.49|606.49|23
1608741220000|2020-12-23 16:33:40|609.49|606.49|609.33|606.33|609.54|606.54|609.33|606.33|27
1608741230000|2020-12-23 16:33:50|609.34|606.34|609.34|606.34|609.36|606.36|609.29|606.29|14
1608741240000|2020-12-23 16:34:00|609.32|606.32|609.66|606.66|609.66|606.66|609.32|606.32|28
1608741250000|2020-12-23 16:34:10|609.65|606.65|609.65|606.65|609.68|606.68|609.62|606.62|26
1608741260000|2020-12-23 16:34:20|609.66|606.66|609.53|606.53|609.66|606.66|609.44|606.44|18
1608741270000|2020-12-23 16:34:30|609.52|606.52|609.5|606.5|609.53|606.53|609.48|606.48|20
1608741280000|2020-12-23 16:34:40|609.51|606.51|609.59|606.59|609.61|606.61|609.48|606.48|14
1608741290000|2020-12-23 16:34:50|609.61|606.61|609.76|606.76|609.76|606.76|609.51|606.51|24
1608741300000|2020-12-23 16:35:00|609.84|606.84|610.06|607.06|610.07|607.07|609.8|606.8|25
1608741310000|2020-12-23 16:35:10|610.05|607.05|610.13|607.13|610.19|607.19|610.05|607.05|19
1608741320000|2020-12-23 16:35:20|610.12|607.12|610.14|607.14|610.18|607.18|610.1|607.1|19
1608741330000|2020-12-23 16:35:30|610.13|607.13|609.85|606.85|610.13|607.13|609.7|606.7|29
1608741340000|2020-12-23 16:35:40|609.87|606.87|609.93|606.93|610.07|607.07|609.86|606.86|31
1608741350000|2020-12-23 16:35:50|609.89|606.89|609.82|606.82|609.97|606.97|609.82|606.82|20
1608741360000|2020-12-23 16:36:00|609.84|606.84|609.69|606.69|609.87|606.87|609.68|606.68|17
1608741370000|2020-12-23 16:36:10|609.7|606.7|609.73|606.73|609.8|606.8|609.69|606.69|24
1608741380000|2020-12-23 16:36:20|609.72|606.72|609.59|606.59|609.72|606.72|609.57|606.57|21
1608741390000|2020-12-23 16:36:30|609.6|606.6|609.56|606.56|609.64|606.64|609.44|606.44|26
1608741400000|2020-12-23 16:36:40|609.5|606.5|609.5|606.5|609.57|606.57|609.48|606.48|20
1608741410000|2020-12-23 16:36:50|609.52|606.52|609.43|606.43|609.52|606.52|609.4|606.4|19
1608741420000|2020-12-23 16:37:00|609.4|606.4|609.45|606.45|609.49|606.49|609.35|606.35|23
1608741430000|2020-12-23 16:37:10|609.43|606.43|609.36|606.36|609.43|606.43|609.36|606.36|13
1608741440000|2020-12-23 16:37:20|609.37|606.37|609.36|606.36|609.37|606.37|609.36|606.36|2
1608741450000|2020-12-23 16:37:30|609.35|606.35|609.14|606.14|609.35|606.35|609.14|606.14|14
1608741460000|2020-12-23 16:37:40|609.15|606.15|608.81|605.81|609.18|606.18|608.8|605.8|21
1608741470000|2020-12-23 16:37:50|608.8|605.8|608.57|605.57|608.8|605.8|608.45|605.45|28
1608741480000|2020-12-23 16:38:00|608.55|605.55|608.48|605.48|608.55|605.55|608.46|605.46|19
1608741490000|2020-12-23 16:38:10|608.47|605.47|608.34|605.34|608.51|605.51|608.32|605.32|16
1608741500000|2020-12-23 16:38:20|608.1|605.1|608.02|605.02|608.14|605.14|607.8|604.8|32
1608741510000|2020-12-23 16:38:30|608.04|605.04|607.92|604.92|608.22|605.22|607.89|604.89|28
1608741520000|2020-12-23 16:38:40|607.91|604.91|607.79|604.79|607.92|604.92|607.79|604.79|20
1608741530000|2020-12-23 16:38:50|607.78|604.78|607.28|604.28|607.78|604.78|607.28|604.28|24
1608741540000|2020-12-23 16:39:00|607.27|604.27|607.83|604.83|607.87|604.87|607.2|604.2|33
1608741550000|2020-12-23 16:39:10|607.77|604.77|607.93|604.93|607.98|604.98|607.77|604.77|31
1608741560000|2020-12-23 16:39:20|607.88|604.88|608|605|608.04|605.04|607.88|604.88|30
1608741570000|2020-12-23 16:39:30|608.03|605.03|608.1|605.1|608.1|605.1|607.98|604.98|21
1608741580000|2020-12-23 16:39:40|608.08|605.08|608.38|605.38|608.44|605.44|608.07|605.07|28
1608741590000|2020-12-23 16:39:50|608.39|605.39|608.35|605.35|608.4|605.4|608.35|605.35|9
1608741600000|2020-12-23 16:40:00|608.36|605.36|608.87|605.87|608.87|605.87|608.36|605.36|29
1608741610000|2020-12-23 16:40:10|608.89|605.89|609.09|606.09|609.1|606.1|608.86|605.86|22
1608741620000|2020-12-23 16:40:20|609.08|606.08|608.96|605.96|609.1|606.1|608.94|605.94|15
1608741630000|2020-12-23 16:40:30|608.95|605.95|608.84|605.84|608.95|605.95|608.79|605.79|23
1608741640000|2020-12-23 16:40:40|608.83|605.83|608.64|605.64|608.83|605.83|608.6|605.6|26
1608741650000|2020-12-23 16:40:50|608.68|605.68|608.53|605.53|608.77|605.77|608.53|605.53|22
1608741660000|2020-12-23 16:41:00|608.54|605.54|608.65|605.65|608.65|605.65|608.53|605.53|13
1608741670000|2020-12-23 16:41:10|608.64|605.64|608.88|605.88|608.93|605.93|608.64|605.64|20
1608741680000|2020-12-23 16:41:20|608.87|605.87|608.92|605.92|608.94|605.94|608.86|605.86|27
1608741690000|2020-12-23 16:41:30|608.93|605.93|608.88|605.88|609.06|606.06|608.87|605.87|27
1608741700000|2020-12-23 16:41:40|608.9|605.9|608.97|605.97|609.01|606.01|608.9|605.9|17
1608741710000|2020-12-23 16:41:50|608.95|605.95|609.05|606.05|609.05|606.05|608.88|605.88|22
1608741720000|2020-12-23 16:42:00|609.02|606.02|608.94|605.94|609.02|606.02|608.93|605.93|13
1608741730000|2020-12-23 16:42:10|608.93|605.93|608.9|605.9|609.01|606.01|608.87|605.87|14
1608741740000|2020-12-23 16:42:20|608.86|605.86|608.6|605.6|608.89|605.89|608.6|605.6|26
1608741750000|2020-12-23 16:42:30|608.61|605.61|608.19|605.19|608.65|605.65|608.1|605.1|23
1608741760000|2020-12-23 16:42:40|608.18|605.18|608.2|605.2|608.2|605.2|608.17|605.17|21
1608741770000|2020-12-23 16:42:50|608.21|605.21|608.08|605.08|608.22|605.22|608.08|605.08|21
1608741780000|2020-12-23 16:43:00|608.12|605.12|608.32|605.32|608.32|605.32|608.12|605.12|26
1608741790000|2020-12-23 16:43:10|608.34|605.34|608.04|605.04|608.36|605.36|608.04|605.04|27
1608741800000|2020-12-23 16:43:20|608.05|605.05|607.7|604.7|608.05|605.05|607.53|604.53|26
1608741810000|2020-12-23 16:43:30|607.68|604.68|607.38|604.38|607.71|604.71|607.38|604.38|29
1608741820000|2020-12-23 16:43:40|607.39|604.39|607.26|604.26|607.52|604.52|607.23|604.23|29
1608741830000|2020-12-23 16:43:50|607.38|604.38|607.22|604.22|607.38|604.38|607.17|604.17|26
1608741840000|2020-12-23 16:44:00|607.24|604.24|606.94|603.94|607.33|604.33|606.72|603.72|34
1608741850000|2020-12-23 16:44:10|606.9|603.9|606.9|603.9|606.95|603.95|606.69|603.69|27
1608741860000|2020-12-23 16:44:20|606.93|603.93|607.15|604.15|607.15|604.15|606.93|603.93|36
1608741870000|2020-12-23 16:44:30|607.13|604.13|607.26|604.26|607.26|604.26|607.02|604.02|25
1608741880000|2020-12-23 16:44:40|607.29|604.29|607.29|604.29|607.33|604.33|607.17|604.17|32
1608741890000|2020-12-23 16:44:50|607.3|604.3|607.25|604.25|607.35|604.35|607.25|604.25|24
1608741900000|2020-12-23 16:45:00|607.24|604.24|607.15|604.15|607.25|604.25|607.13|604.13|32
1608741910000|2020-12-23 16:45:10|607.18|604.18|606.91|603.91|607.25|604.25|606.83|603.83|37
1608741920000|2020-12-23 16:45:20|606.88|603.88|606.83|603.83|606.99|603.99|606.77|603.77|29
1608741930000|2020-12-23 16:45:30|606.82|603.82|606.63|603.63|606.85|603.85|606.63|603.63|28
1608741940000|2020-12-23 16:45:40|606.62|603.62|606.32|603.32|606.62|603.62|606.32|603.32|21
1608741950000|2020-12-23 16:45:50|606.33|603.33|606.06|603.06|606.33|603.33|605.95|602.95|24
1608741960000|2020-12-23 16:46:00|606.05|603.05|606.02|603.02|606.2|603.2|605.95|602.95|25
1608741970000|2020-12-23 16:46:10|606.01|603.01|606.7|603.7|606.72|603.72|606.01|603.01|28
1608741980000|2020-12-23 16:46:20|606.71|603.71|606.93|603.93|606.99|603.99|606.7|603.7|31
1608741990000|2020-12-23 16:46:30|606.94|603.94|606.24|603.24|606.95|603.95|606.23|603.23|32
1608742000000|2020-12-23 16:46:40|606.23|603.23|606.05|603.05|606.25|603.25|605.99|602.99|28
1608742010000|2020-12-23 16:46:50|606.06|603.06|606.11|603.11|606.26|603.26|606.01|603.01|30
1608742020000|2020-12-23 16:47:00|606.09|603.09|605.72|602.72|606.13|603.13|605.72|602.72|28
1608742030000|2020-12-23 16:47:10|605.71|602.71|605.62|602.62|605.75|602.75|605.53|602.53|30
1608742040000|2020-12-23 16:47:20|605.65|602.65|605.95|602.95|605.96|602.96|605.65|602.65|27
1608742050000|2020-12-23 16:47:30|605.97|602.97|605.97|602.97|606.25|603.25|605.97|602.97|29
1608742060000|2020-12-23 16:47:40|605.98|602.98|605.97|602.97|606.01|603.01|605.95|602.95|24
1608742070000|2020-12-23 16:47:50|605.98|602.98|605.72|602.72|606.01|603.01|605.72|602.72|33
1608742080000|2020-12-23 16:48:00|605.73|602.73|605.92|602.92|605.95|602.95|605.67|602.67|31
1608742090000|2020-12-23 16:48:10|605.94|602.94|606.17|603.17|606.2|603.2|605.94|602.94|27
1608742100000|2020-12-23 16:48:20|606.19|603.19|606.4|603.4|606.4|603.4|606.08|603.08|28
1608742110000|2020-12-23 16:48:30|606.31|603.31|606.28|603.28|606.35|603.35|606.21|603.21|30
1608742120000|2020-12-23 16:48:40|606.3|603.3|606.37|603.37|606.42|603.42|606.27|603.27|32
1608742130000|2020-12-23 16:48:50|606.38|603.38|606.43|603.43|606.51|603.51|606.38|603.38|25
1608742140000|2020-12-23 16:49:00|606.41|603.41|606.58|603.58|606.58|603.58|606.35|603.35|30
1608742150000|2020-12-23 16:49:10|606.59|603.59|606.76|603.76|606.81|603.81|606.59|603.59|18
1608742160000|2020-12-23 16:49:20|606.77|603.77|606.8|603.8|606.81|603.81|606.61|603.61|28
1608742170000|2020-12-23 16:49:30|606.82|603.82|606.88|603.88|606.88|603.88|606.79|603.79|24
1608742180000|2020-12-23 16:49:40|606.91|603.91|607.18|604.18|607.18|604.18|606.89|603.89|20
1608742190000|2020-12-23 16:49:50|607.19|604.19|607.27|604.27|607.4|604.4|607.18|604.18|25
1608742200000|2020-12-23 16:50:00|607.26|604.26|607.28|604.28|607.28|604.28|607.26|604.26|14
1608742210000|2020-12-23 16:50:10|607.27|604.27|607.08|604.08|607.27|604.27|607.05|604.05|31
1608742220000|2020-12-23 16:50:20|607.09|604.09|607.3|604.3|607.3|604.3|607.09|604.09|24
1608742230000|2020-12-23 16:50:30|607.29|604.29|607.13|604.13|607.29|604.29|607.09|604.09|21
1608742240000|2020-12-23 16:50:40|607.16|604.16|607.14|604.14|607.17|604.17|607.06|604.06|28
1608742250000|2020-12-23 16:50:50|607.13|604.13|607.12|604.12|607.17|604.17|607.12|604.12|15
1608742260000|2020-12-23 16:51:00|607.1|604.1|606.97|603.97|607.1|604.1|606.92|603.92|32
1608742270000|2020-12-23 16:51:10|607|604|607.08|604.08|607.19|604.19|607|604|26
1608742280000|2020-12-23 16:51:20|607.07|604.07|606.82|603.82|607.09|604.09|606.79|603.79|33
1608742290000|2020-12-23 16:51:30|606.84|603.84|606.92|603.92|606.93|603.93|606.79|603.79|26
1608742300000|2020-12-23 16:51:40|606.91|603.91|606.96|603.96|606.96|603.96|606.91|603.91|9
1608742310000|2020-12-23 16:51:50|606.93|603.93|607.18|604.18|607.19|604.19|606.93|603.93|23
1608742320000|2020-12-23 16:52:00|607.14|604.14|607.06|604.06|607.14|604.14|607.03|604.03|22
1608742330000|2020-12-23 16:52:10|607.07|604.07|607.06|604.06|607.08|604.08|607.03|604.03|30
1608742340000|2020-12-23 16:52:20|607.07|604.07|607.04|604.04|607.09|604.09|607.04|604.04|29
1608742350000|2020-12-23 16:52:30|607.06|604.06|607.03|604.03|607.09|604.09|607.01|604.01|21
1608742360000|2020-12-23 16:52:40|607.02|604.02|606.55|603.55|607.02|604.02|606.55|603.55|32
1608742370000|2020-12-23 16:52:50|606.52|603.52|606.23|603.23|606.52|603.52|606.23|603.23|24
1608742380000|2020-12-23 16:53:00|606.24|603.24|606.23|603.23|606.3|603.3|606.21|603.21|22
1608742390000|2020-12-23 16:53:10|606.22|603.22|606.27|603.27|606.29|603.29|606.2|603.2|22
1608742400000|2020-12-23 16:53:20|606.28|603.28|606.31|603.31|606.33|603.33|606.26|603.26|26
1608742410000|2020-12-23 16:53:30|606.33|603.33|606.28|603.28|606.37|603.37|606.28|603.28|26
1608742420000|2020-12-23 16:53:40|606.29|603.29|606.28|603.28|606.35|603.35|606.24|603.24|30
1608742430000|2020-12-23 16:53:50|606.27|603.27|606.48|603.48|606.49|603.49|606.21|603.21|24
1608742440000|2020-12-23 16:54:00|606.46|603.46|605.94|602.94|606.48|603.48|605.94|602.94|25
1608742450000|2020-12-23 16:54:10|605.92|602.92|606.1|603.1|606.14|603.14|605.91|602.91|30
1608742460000|2020-12-23 16:54:20|606.15|603.15|606.35|603.35|606.35|603.35|606.1|603.1|22
1608742470000|2020-12-23 16:54:30|606.41|603.41|606.49|603.49|606.59|603.59|606.41|603.41|22
1608742480000|2020-12-23 16:54:40|606.5|603.5|606.54|603.54|606.57|603.57|606.46|603.46|27
1608742490000|2020-12-23 16:54:50|606.52|603.52|606.21|603.21|606.54|603.54|606.2|603.2|25
1608742500000|2020-12-23 16:55:00|606.22|603.22|606.01|603.01|606.26|603.26|606.01|603.01|30
1608742510000|2020-12-23 16:55:10|606|603|605.84|602.84|606|603|605.84|602.84|23
1608742520000|2020-12-23 16:55:20|605.85|602.85|605.77|602.77|605.86|602.86|605.7|602.7|24
1608742530000|2020-12-23 16:55:30|605.76|602.76|605.65|602.65|605.78|602.78|605.65|602.65|24
1608742540000|2020-12-23 16:55:40|605.66|602.66|606.08|603.08|606.08|603.08|605.65|602.65|26
1608742550000|2020-12-23 16:55:50|606.07|603.07|605.94|602.94|606.14|603.14|605.94|602.94|25
1608742560000|2020-12-23 16:56:00|605.92|602.92|605.76|602.76|605.92|602.92|605.76|602.76|20
1608742570000|2020-12-23 16:56:10|605.73|602.73|605.58|602.58|605.75|602.75|605.55|602.55|26
1608742580000|2020-12-23 16:56:20|605.51|602.51|605|602|605.58|602.58|604.94|601.94|33
1608742590000|2020-12-23 16:56:30|605.04|602.04|603.76|600.76|605.11|602.11|603.73|600.73|30
1608742600000|2020-12-23 16:56:40|603.69|600.69|603.91|600.91|604.08|601.08|603.53|600.53|37
1608742610000|2020-12-23 16:56:50|603.9|600.9|603.44|600.44|603.97|600.97|603.23|600.23|36
1608742620000|2020-12-23 16:57:00|603.43|600.43|602.75|599.75|603.43|600.43|602.75|599.75|30
1608742630000|2020-12-23 16:57:10|602.74|599.74|602.18|599.18|602.76|599.76|602.18|599.18|31
1608742640000|2020-12-23 16:57:20|602.19|599.19|602.33|599.33|602.33|599.33|602.11|599.11|29
1608742650000|2020-12-23 16:57:30|602.32|599.32|601.76|598.76|602.33|599.33|601.5|598.5|25
1608742660000|2020-12-23 16:57:40|601.77|598.77|600.81|597.81|601.91|598.91|600.81|597.81|30
1608742670000|2020-12-23 16:57:50|600.84|597.84|600.56|597.56|601.21|598.21|600.45|597.45|34
1608742680000|2020-12-23 16:58:00|600.36|597.36|599.06|596.06|600.58|597.58|598.52|595.52|38
1608742690000|2020-12-23 16:58:10|599.1|596.1|599.62|596.62|599.66|596.66|599.1|596.1|27
1608742700000|2020-12-23 16:58:20|599.65|596.65|599.94|596.94|600.2|597.2|599.65|596.65|37
1608742710000|2020-12-23 16:58:30|599.99|596.99|599.07|596.07|600.04|597.04|598.72|595.72|36
1608742720000|2020-12-23 16:58:40|599.06|596.06|598.85|595.85|599.23|596.23|598.62|595.62|31
1608742730000|2020-12-23 16:58:50|598.83|595.83|598.73|595.73|598.93|595.93|598.68|595.68|31
1608742740000|2020-12-23 16:59:00|598.71|595.71|599.27|596.27|599.27|596.27|598.71|595.71|31
1608742750000|2020-12-23 16:59:10|599.29|596.29|599.63|596.63|599.63|596.63|599.24|596.24|27
1608742760000|2020-12-23 16:59:20|599.58|596.58|599.41|596.41|599.58|596.58|599.14|596.14|35
1608742770000|2020-12-23 16:59:30|599.4|596.4|599.44|596.44|599.46|596.46|599.01|596.01|34
1608742780000|2020-12-23 16:59:40|599.45|596.45|599.16|596.16|599.53|596.53|599.11|596.11|34
1608742790000|2020-12-23 16:59:50|599.13|596.13|598.9|595.9|599.14|596.14|598.82|595.82|28
1608742800000|2020-12-23 17:00:00|598.89|595.89|598.89|595.89|598.91|595.91|598.5|595.5|33
1608742810000|2020-12-23 17:00:10|598.92|595.92|598.86|595.86|598.99|595.99|598.78|595.78|28
1608742820000|2020-12-23 17:00:20|598.92|595.92|599.19|596.19|599.19|596.19|598.92|595.92|30
1608742830000|2020-12-23 17:00:30|599.2|596.2|599.03|596.03|599.2|596.2|599.03|596.03|31
1608742840000|2020-12-23 17:00:40|599.04|596.04|599.04|596.04|599.14|596.14|598.98|595.98|27
1608742850000|2020-12-23 17:00:50|599.05|596.05|598.59|595.59|599.1|596.1|598.57|595.57|34
1608742860000|2020-12-23 17:01:00|598.57|595.57|598.87|595.87|598.87|595.87|598.57|595.57|27
1608742870000|2020-12-23 17:01:10|598.9|595.9|599.27|596.27|599.27|596.27|598.9|595.9|24
1608742880000|2020-12-23 17:01:20|599.26|596.26|599.51|596.51|599.51|596.51|599.13|596.13|32
1608742890000|2020-12-23 17:01:30|599.55|596.55|599.63|596.63|599.75|596.75|599.55|596.55|27
1608742900000|2020-12-23 17:01:40|599.62|596.62|599.51|596.51|599.65|596.65|599.49|596.49|26
1608742910000|2020-12-23 17:01:50|599.52|596.52|599.54|596.54|599.61|596.61|599.5|596.5|27
1608742920000|2020-12-23 17:02:00|599.57|596.57|599.62|596.62|599.68|596.68|599.56|596.56|30
1608742930000|2020-12-23 17:02:10|599.61|596.61|599.68|596.68|599.69|596.69|599.61|596.61|17
1608742940000|2020-12-23 17:02:20|599.67|596.67|599.67|596.67|599.68|596.68|599.66|596.66|4
1608742950000|2020-12-23 17:02:30|599.66|596.66|599.83|596.83|599.83|596.83|599.62|596.62|19
1608742960000|2020-12-23 17:02:40|599.89|596.89|600.79|597.79|600.79|597.79|599.89|596.89|30
1608742970000|2020-12-23 17:02:50|600.77|597.77|601|598|601.02|598.02|600.76|597.76|26
1608742980000|2020-12-23 17:03:00|601.02|598.02|601.51|598.51|601.52|598.52|601.02|598.02|24
1608742990000|2020-12-23 17:03:10|601.53|598.53|601.59|598.59|601.59|598.59|601.48|598.48|22
1608743000000|2020-12-23 17:03:20|601.66|598.66|601.69|598.69|601.7|598.7|601.57|598.57|23
1608743010000|2020-12-23 17:03:30|601.68|598.68|601.52|598.52|601.71|598.71|601.52|598.52|24
1608743020000|2020-12-23 17:03:40|601.54|598.54|601.56|598.56|601.73|598.73|601.52|598.52|28
1608743030000|2020-12-23 17:03:50|601.55|598.55|602.05|599.05|602.05|599.05|601.55|598.55|30
1608743040000|2020-12-23 17:04:00|602.35|599.35|602.38|599.38|602.5|599.5|602.3|599.3|32
1608743050000|2020-12-23 17:04:10|602.34|599.34|602.43|599.43|602.43|599.43|602.12|599.12|30
1608743060000|2020-12-23 17:04:20|602.47|599.47|602.53|599.53|602.55|599.55|602.43|599.43|31
1608743070000|2020-12-23 17:04:30|602.57|599.57|602.49|599.49|602.57|599.57|602.46|599.46|16
1608743080000|2020-12-23 17:04:40|602.56|599.56|602.72|599.72|602.73|599.73|602.56|599.56|14
1608743090000|2020-12-23 17:04:50|602.73|599.73|602.78|599.78|602.79|599.79|602.71|599.71|13
1608743100000|2020-12-23 17:05:00|602.75|599.75|602.67|599.67|602.76|599.76|602.67|599.67|9
1608743110000|2020-12-23 17:05:10|602.66|599.66|602.09|599.09|602.78|599.78|602.09|599.09|32
1608743120000|2020-12-23 17:05:20|602|599|601.68|598.68|602|599|601.68|598.68|25
1608743130000|2020-12-23 17:05:30|601.7|598.7|601.97|598.97|601.97|598.97|601.7|598.7|22
1608743140000|2020-12-23 17:05:40|601.94|598.94|602.22|599.22|602.23|599.23|601.94|598.94|27
1608743150000|2020-12-23 17:05:50|602.21|599.21|602.17|599.17|602.22|599.22|602.11|599.11|10
1608743160000|2020-12-23 17:06:00|602.11|599.11|602.35|599.35|602.36|599.36|602.07|599.07|18
1608743170000|2020-12-23 17:06:10|602.37|599.37|602.37|599.37|602.42|599.42|602.22|599.22|24
1608743180000|2020-12-23 17:06:20|602.36|599.36|602.07|599.07|602.36|599.36|602.07|599.07|24
1608743190000|2020-12-23 17:06:30|602.06|599.06|602.14|599.14|602.15|599.15|601.81|598.81|26
1608743200000|2020-12-23 17:06:40|602.15|599.15|601.78|598.78|602.22|599.22|601.73|598.73|33
1608743210000|2020-12-23 17:06:50|601.79|598.79|601.66|598.66|601.85|598.85|601.63|598.63|28
1608743220000|2020-12-23 17:07:00|601.67|598.67|601.41|598.41|601.67|598.67|601.41|598.41|27
1608743230000|2020-12-23 17:07:10|601.42|598.42|601.24|598.24|601.42|598.42|601.22|598.22|23
1608743240000|2020-12-23 17:07:20|601.29|598.29|601.3|598.3|601.44|598.44|601.29|598.29|27
1608743250000|2020-12-23 17:07:30|601.27|598.27|601.34|598.34|601.34|598.34|601.27|598.27|24
1608743260000|2020-12-23 17:07:40|601.33|598.33|601.23|598.23|601.36|598.36|601.23|598.23|27
1608743270000|2020-12-23 17:07:50|601.24|598.24|600.81|597.81|601.3|598.3|600.81|597.81|27
1608743280000|2020-12-23 17:08:00|600.83|597.83|600.3|597.3|600.86|597.86|600.23|597.23|36
1608743290000|2020-12-23 17:08:10|600.31|597.31|599.91|596.91|600.35|597.35|599.87|596.87|30
1608743300000|2020-12-23 17:08:20|599.92|596.92|599.46|596.46|599.95|596.95|599.42|596.42|33
1608743310000|2020-12-23 17:08:30|599.45|596.45|599.31|596.31|599.46|596.46|599.21|596.21|28
1608743320000|2020-12-23 17:08:40|599.34|596.34|599.57|596.57|599.58|596.58|599.31|596.31|31
1608743330000|2020-12-23 17:08:50|599.54|596.54|599.11|596.11|599.54|596.54|598.99|595.99|30
1608743340000|2020-12-23 17:09:00|599.16|596.16|599.72|596.72|599.72|596.72|599.08|596.08|31
1608743350000|2020-12-23 17:09:10|599.71|596.71|600.02|597.02|600.04|597.04|599.7|596.7|29
1608743360000|2020-12-23 17:09:20|600.01|597.01|600.15|597.15|600.15|597.15|599.85|596.85|24
1608743370000|2020-12-23 17:09:30|600.16|597.16|600.54|597.54|600.57|597.57|600.16|597.16|27
1608743380000|2020-12-23 17:09:40|600.55|597.55|600.78|597.78|600.78|597.78|600.46|597.46|28
1608743390000|2020-12-23 17:09:50|600.79|597.79|600.79|597.79|600.92|597.92|600.78|597.78|24
1608743400000|2020-12-23 17:10:00|600.8|597.8|600.84|597.84|600.92|597.92|600.75|597.75|27
1608743410000|2020-12-23 17:10:10|600.86|597.86|600.89|597.89|600.9|597.9|600.85|597.85|12
1608743420000|2020-12-23 17:10:20|600.9|597.9|601.31|598.31|601.4|598.4|600.89|597.89|32
1608743430000|2020-12-23 17:10:30|601.28|598.28|601.94|598.94|601.95|598.95|601.28|598.28|31
1608743440000|2020-12-23 17:10:40|601.95|598.95|602.14|599.14|602.14|599.14|601.95|598.95|22
1608743450000|2020-12-23 17:10:50|602.11|599.11|602.75|599.75|602.84|599.84|602.08|599.08|25
1608743460000|2020-12-23 17:11:00|602.74|599.74|602.57|599.57|602.76|599.76|602.57|599.57|20
1608743470000|2020-12-23 17:11:10|602.56|599.56|602.56|599.56|602.61|599.61|602.48|599.48|22
1608743480000|2020-12-23 17:11:20|602.55|599.55|602.71|599.71|602.82|599.82|602.54|599.54|23
1608743490000|2020-12-23 17:11:30|602.73|599.73|602.79|599.79|602.79|599.79|602.66|599.66|9
1608743500000|2020-12-23 17:11:40|602.82|599.82|602.75|599.75|602.84|599.84|602.73|599.73|20
1608743510000|2020-12-23 17:11:50|602.76|599.76|602.81|599.81|602.82|599.82|602.75|599.75|19
1608743520000|2020-12-23 17:12:00|602.8|599.8|602.91|599.91|602.94|599.94|602.76|599.76|24
1608743530000|2020-12-23 17:12:10|602.94|599.94|603.18|600.18|603.19|600.19|602.94|599.94|27
1608743540000|2020-12-23 17:12:20|603.16|600.16|603.42|600.42|603.52|600.52|603.16|600.16|23
1608743550000|2020-12-23 17:12:30|603.37|600.37|603.68|600.68|603.68|600.68|603.27|600.27|21
1608743560000|2020-12-23 17:12:40|603.67|600.67|604.01|601.01|604.02|601.02|603.67|600.67|24
1608743570000|2020-12-23 17:12:50|603.97|600.97|604.37|601.37|604.37|601.37|603.97|600.97|23
1608743580000|2020-12-23 17:13:00|604.38|601.38|603.8|600.8|604.4|601.4|603.8|600.8|34
1608743590000|2020-12-23 17:13:10|603.76|600.76|603.76|600.76|603.81|600.81|603.67|600.67|25
1608743600000|2020-12-23 17:13:20|603.75|600.75|603.75|600.75|603.77|600.77|603.74|600.74|21
1608743610000|2020-12-23 17:13:30|603.74|600.74|604.14|601.14|604.33|601.33|603.74|600.74|36
1608743620000|2020-12-23 17:13:40|604.13|601.13|604.47|601.47|604.47|601.47|604.13|601.13|26
1608743630000|2020-12-23 17:13:50|604.44|601.44|604.62|601.62|604.62|601.62|604.4|601.4|25
1608743640000|2020-12-23 17:14:00|604.57|601.57|604.6|601.6|604.67|601.67|604.55|601.55|21
1608743650000|2020-12-23 17:14:10|604.7|601.7|604.9|601.9|604.99|601.99|604.61|601.61|27
1608743660000|2020-12-23 17:14:20|604.93|601.93|605.28|602.28|605.28|602.28|604.64|601.64|32
1608743670000|2020-12-23 17:14:30|605.29|602.29|605.53|602.53|605.59|602.59|605.29|602.29|32
1608743680000|2020-12-23 17:14:40|605.54|602.54|605.44|602.44|605.59|602.59|605.38|602.38|17
1608743690000|2020-12-23 17:14:50|605.46|602.46|605.47|602.47|605.54|602.54|605.45|602.45|22
1608743700000|2020-12-23 17:15:00|605.48|602.48|605.4|602.4|605.48|602.48|605.21|602.21|29
1608743710000|2020-12-23 17:15:10|605.33|602.33|605.33|602.33|605.37|602.37|605.21|602.21|26
1608743720000|2020-12-23 17:15:20|605.31|602.31|605.46|602.46|605.5|602.5|605.28|602.28|27
1608743730000|2020-12-23 17:15:30|605.45|602.45|605.07|602.07|605.45|602.45|605.02|602.02|25
1608743740000|2020-12-23 17:15:40|605.01|602.01|605.03|602.03|605.07|602.07|604.97|601.97|26
1608743750000|2020-12-23 17:15:50|605.02|602.02|604.95|601.95|605.02|602.02|604.93|601.93|15
1608743760000|2020-12-23 17:16:00|604.96|601.96|604.79|601.79|604.97|601.97|604.73|601.73|31
1608743770000|2020-12-23 17:16:10|604.8|601.8|604.8|601.8|604.82|601.82|604.72|601.72|29
1608743780000|2020-12-23 17:16:20|604.79|601.79|604.78|601.78|604.9|601.9|604.76|601.76|22
1608743790000|2020-12-23 17:16:30|604.77|601.77|604.72|601.72|604.82|601.82|604.7|601.7|19
1608743800000|2020-12-23 17:16:40|604.73|601.73|604.67|601.67|604.73|601.73|604.66|601.66|13
1608743810000|2020-12-23 17:16:50|604.66|601.66|604.54|601.54|604.66|601.66|604.54|601.54|9
1608743820000|2020-12-23 17:17:00|604.56|601.56|604.64|601.64|604.67|601.67|604.56|601.56|13
1608743830000|2020-12-23 17:17:10|604.66|601.66|604.78|601.78|604.78|601.78|604.59|601.59|26
1608743840000|2020-12-23 17:17:20|604.8|601.8|604.98|601.98|605|602|604.78|601.78|28
1608743850000|2020-12-23 17:17:30|604.99|601.99|605.01|602.01|605.14|602.14|604.97|601.97|28
1608743860000|2020-12-23 17:17:40|604.99|601.99|605.02|602.02|605.08|602.08|604.92|601.92|29
1608743870000|2020-12-23 17:17:50|605.03|602.03|605.52|602.52|605.56|602.56|605.02|602.02|26
1608743880000|2020-12-23 17:18:00|605.53|602.53|605.87|602.87|605.91|602.91|605.51|602.51|34
1608743890000|2020-12-23 17:18:10|605.86|602.86|605.73|602.73|605.87|602.87|605.68|602.68|32
1608743900000|2020-12-23 17:18:20|605.71|602.71|605.41|602.41|605.75|602.75|605.41|602.41|30
1608743910000|2020-12-23 17:18:30|605.46|602.46|605.29|602.29|605.46|602.46|605.24|602.24|25
1608743920000|2020-12-23 17:18:40|605.3|602.3|605.32|602.32|605.37|602.37|605.25|602.25|23
1608743930000|2020-12-23 17:18:50|605.33|602.33|605.35|602.35|605.35|602.35|605.23|602.23|29
1608743940000|2020-12-23 17:19:00|605.34|602.34|605.16|602.16|605.37|602.37|605.15|602.15|28
1608743950000|2020-12-23 17:19:10|605.15|602.15|605.15|602.15|605.22|602.22|605.14|602.14|28
1608743960000|2020-12-23 17:19:20|605.16|602.16|604.99|601.99|605.16|602.16|604.97|601.97|26
1608743970000|2020-12-23 17:19:30|605.04|602.04|604.75|601.75|605.04|602.04|604.75|601.75|27
1608743980000|2020-12-23 17:19:40|604.68|601.68|604.82|601.82|604.82|601.82|604.64|601.64|28
1608743990000|2020-12-23 17:19:50|604.84|601.84|604.78|601.78|604.89|601.89|604.77|601.77|16
1608744000000|2020-12-23 17:20:00|604.76|601.76|604.62|601.62|604.76|601.76|604.59|601.59|14
1608744010000|2020-12-23 17:20:10|604.61|601.61|604.7|601.7|604.7|601.7|604.58|601.58|23
1608744020000|2020-12-23 17:20:20|604.68|601.68|604.81|601.81|604.86|601.86|604.6|601.6|24
1608744030000|2020-12-23 17:20:30|604.85|601.85|604.93|601.93|604.93|601.93|604.79|601.79|27
1608744040000|2020-12-23 17:20:40|604.94|601.94|604.97|601.97|605.02|602.02|604.94|601.94|25
1608744050000|2020-12-23 17:20:50|604.88|601.88|604.74|601.74|604.88|601.88|604.64|601.64|33
1608744060000|2020-12-23 17:21:00|604.73|601.73|604.76|601.76|604.76|601.76|604.68|601.68|31
1608744070000|2020-12-23 17:21:10|604.77|601.77|604.82|601.82|604.82|601.82|604.72|601.72|21
1608744080000|2020-12-23 17:21:20|604.84|601.84|605.01|602.01|605.02|602.02|604.81|601.81|21
1608744090000|2020-12-23 17:21:30|605.03|602.03|605.24|602.24|605.24|602.24|605.02|602.02|22
1608744100000|2020-12-23 17:21:40|605.23|602.23|605.38|602.38|605.38|602.38|605.23|602.23|29
1608744110000|2020-12-23 17:21:50|605.33|602.33|605.33|602.33|605.47|602.47|605.23|602.23|27
1608744120000|2020-12-23 17:22:00|605.32|602.32|605.17|602.17|605.33|602.33|605.15|602.15|23
1608744130000|2020-12-23 17:22:10|605.16|602.16|604.89|601.89|605.16|602.16|604.88|601.88|27
1608744140000|2020-12-23 17:22:20|604.88|601.88|604.96|601.96|604.96|601.96|604.8|601.8|25
1608744150000|2020-12-23 17:22:30|604.94|601.94|604.92|601.92|604.94|601.94|604.89|601.89|16
1608744160000|2020-12-23 17:22:40|604.93|601.93|604.93|601.93|605.02|602.02|604.86|601.86|17
1608744170000|2020-12-23 17:22:50|604.94|601.94|605.39|602.39|605.39|602.39|604.94|601.94|22
1608744180000|2020-12-23 17:23:00|605.41|602.41|605.03|602.03|605.41|602.41|605.03|602.03|29
1608744190000|2020-12-23 17:23:10|605.02|602.02|605.03|602.03|605.11|602.11|605.02|602.02|21
1608744200000|2020-12-23 17:23:20|605.02|602.02|605.07|602.07|605.1|602.1|605.02|602.02|22
1608744210000|2020-12-23 17:23:30|605.1|602.1|605.25|602.25|605.25|602.25|605.1|602.1|25
1608744220000|2020-12-23 17:23:40|605.24|602.24|605.14|602.14|605.26|602.26|605.13|602.13|24
1608744230000|2020-12-23 17:23:50|605.15|602.15|605.19|602.19|605.24|602.24|605.14|602.14|17
1608744240000|2020-12-23 17:24:00|605.21|602.21|605.12|602.12|605.21|602.21|605|602|23
1608744250000|2020-12-23 17:24:10|605.11|602.11|605.24|602.24|605.25|602.25|605.11|602.11|20
1608744260000|2020-12-23 17:24:20|605.25|602.25|605.17|602.17|605.26|602.26|605.17|602.17|12
1608744270000|2020-12-23 17:24:30|605.2|602.2|605.27|602.27|605.29|602.29|605.2|602.2|16
1608744280000|2020-12-23 17:24:40|605.3|602.3|605.28|602.28|605.31|602.31|605.24|602.24|25
1608744290000|2020-12-23 17:24:50|605.26|602.26|605.23|602.23|605.26|602.26|605.18|602.18|14
1608744300000|2020-12-23 17:25:00|605.22|602.22|605.17|602.17|605.22|602.22|605.14|602.14|17
1608744310000|2020-12-23 17:25:10|605.16|602.16|605.27|602.27|605.31|602.31|605.16|602.16|17
1608744320000|2020-12-23 17:25:20|605.28|602.28|606.01|603.01|606.01|603.01|605.27|602.27|27
1608744330000|2020-12-23 17:25:30|606.06|603.06|606.14|603.14|606.14|603.14|606.05|603.05|19
1608744340000|2020-12-23 17:25:40|606.13|603.13|606.38|603.38|606.44|603.44|606.09|603.09|22
1608744350000|2020-12-23 17:25:50|606.39|603.39|606.21|603.21|606.43|603.43|606.21|603.21|21
1608744360000|2020-12-23 17:26:00|606.22|603.22|605.72|602.72|606.23|603.23|605.72|602.72|25
1608744370000|2020-12-23 17:26:10|605.7|602.7|605.57|602.57|605.7|602.7|605.56|602.56|21
1608744380000|2020-12-23 17:26:20|605.56|602.56|605.56|602.56|605.57|602.57|605.53|602.53|6
1608744390000|2020-12-23 17:26:30|605.57|602.57|605.46|602.46|605.6|602.6|605.46|602.46|12
1608744400000|2020-12-23 17:26:40|605.48|602.48|605.44|602.44|605.48|602.48|605.42|602.42|17
1608744410000|2020-12-23 17:26:50|605.41|602.41|605.44|602.44|605.48|602.48|605.32|602.32|20
1608744420000|2020-12-23 17:27:00|605.42|602.42|605.39|602.39|605.53|602.53|605.39|602.39|17
1608744430000|2020-12-23 17:27:10|605.38|602.38|605.07|602.07|605.39|602.39|605.07|602.07|26
1608744440000|2020-12-23 17:27:20|605.06|602.06|605.01|602.01|605.07|602.07|605.01|602.01|15
1608744450000|2020-12-23 17:27:30|605.02|602.02|605.09|602.09|605.12|602.12|605.02|602.02|23
1608744460000|2020-12-23 17:27:40|605.1|602.1|605.16|602.16|605.18|602.18|605.08|602.08|20
1608744470000|2020-12-23 17:27:50|605.21|602.21|605.34|602.34|605.34|602.34|605.19|602.19|19
1608744480000|2020-12-23 17:28:00|605.35|602.35|606.24|603.24|606.24|603.24|605.35|602.35|30
1608744490000|2020-12-23 17:28:10|606.26|603.26|606.24|603.24|606.49|603.49|606.18|603.18|22
1608744500000|2020-12-23 17:28:20|606.25|603.25|606.15|603.15|606.25|603.25|606.15|603.15|21
1608744510000|2020-12-23 17:28:30|606.14|603.14|606.04|603.04|606.14|603.14|606.03|603.03|14
1608744520000|2020-12-23 17:28:40|606.02|603.02|605.98|602.98|606.03|603.03|605.95|602.95|20
1608744530000|2020-12-23 17:28:50|606|603|606|603|606.03|603.03|605.95|602.95|25
1608744540000|2020-12-23 17:29:00|606.01|603.01|606.16|603.16|606.18|603.18|606|603|14
1608744550000|2020-12-23 17:29:10|606.12|603.12|606.13|603.13|606.15|603.15|606.11|603.11|10
1608744560000|2020-12-23 17:29:20|606.14|603.14|605.83|602.83|606.16|603.16|605.83|602.83|25
1608744570000|2020-12-23 17:29:30|605.84|602.84|605.69|602.69|605.84|602.84|605.69|602.69|17
1608744580000|2020-12-23 17:29:40|605.66|602.66|605.38|602.38|605.66|602.66|605.33|602.33|25
1608744590000|2020-12-23 17:29:50|605.39|602.39|605.29|602.29|605.41|602.41|605.29|602.29|22
1608744600000|2020-12-23 17:30:00|605.28|602.28|605.32|602.32|605.35|602.35|605.27|602.27|19
1608744610000|2020-12-23 17:30:10|605.33|602.33|605.38|602.38|605.4|602.4|605.27|602.27|23
1608744620000|2020-12-23 17:30:20|605.39|602.39|605.71|602.71|605.78|602.78|605.39|602.39|32
1608744630000|2020-12-23 17:30:30|605.66|602.66|605.53|602.53|605.67|602.67|605.38|602.38|30
1608744640000|2020-12-23 17:30:40|605.54|602.54|605.98|602.98|605.99|602.99|605.54|602.54|31
1608744650000|2020-12-23 17:30:50|605.99|602.99|605.9|602.9|606|603|605.87|602.87|27
1608744660000|2020-12-23 17:31:00|605.91|602.91|605.93|602.93|605.93|602.93|605.79|602.79|27
1608744670000|2020-12-23 17:31:10|605.92|602.92|605.68|602.68|605.92|602.92|605.68|602.68|24
1608744680000|2020-12-23 17:31:20|605.67|602.67|605.65|602.65|605.68|602.68|605.64|602.64|22
1608744690000|2020-12-23 17:31:30|605.64|602.64|605.6|602.6|605.69|602.69|605.6|602.6|18
1608744700000|2020-12-23 17:31:40|605.58|602.58|605.57|602.57|605.61|602.61|605.56|602.56|11
1608744710000|2020-12-23 17:31:50|605.56|602.56|605.76|602.76|605.78|602.78|605.56|602.56|20
1608744720000|2020-12-23 17:32:00|605.75|602.75|605.59|602.59|605.76|602.76|605.59|602.59|23
1608744730000|2020-12-23 17:32:10|605.61|602.61|605.89|602.89|605.89|602.89|605.6|602.6|18
1608744740000|2020-12-23 17:32:20|605.88|602.88|605.89|602.89|605.9|602.9|605.87|602.87|16
1608744750000|2020-12-23 17:32:30|605.9|602.9|605.91|602.91|605.92|602.92|605.65|602.65|25
1608744760000|2020-12-23 17:32:40|605.92|602.92|606.03|603.03|606.03|603.03|605.91|602.91|13
1608744770000|2020-12-23 17:32:50|606.02|603.02|606.04|603.04|606.05|603.05|606|603|20
1608744780000|2020-12-23 17:33:00|606.08|603.08|606.28|603.28|606.28|603.28|606.07|603.07|20
1608744790000|2020-12-23 17:33:10|606.29|603.29|606.51|603.51|606.57|603.57|606.29|603.29|23
1608744800000|2020-12-23 17:33:20|606.48|603.48|606.72|603.72|606.72|603.72|606.48|603.48|23
1608744810000|2020-12-23 17:33:30|606.73|603.73|606.67|603.67|606.75|603.75|606.67|603.67|22
1608744820000|2020-12-23 17:33:40|606.66|603.66|606.66|603.66|606.67|603.67|606.64|603.64|9
1608744830000|2020-12-23 17:33:50|606.67|603.67|606.97|603.97|606.97|603.97|606.67|603.67|20
1608744840000|2020-12-23 17:34:00|607.02|604.02|607.1|604.1|607.12|604.12|607.01|604.01|22
1608744850000|2020-12-23 17:34:10|607.11|604.11|607.29|604.29|607.29|604.29|607.11|604.11|9
1608744860000|2020-12-23 17:34:20|607.32|604.32|607.31|604.31|607.49|604.49|607.31|604.31|27
1608744870000|2020-12-23 17:34:30|607.39|604.39|607.58|604.58|607.59|604.59|607.39|604.39|22
1608744880000|2020-12-23 17:34:40|607.57|604.57|607.17|604.17|607.59|604.59|607.17|604.17|32
1608744890000|2020-12-23 17:34:50|607.19|604.19|607.51|604.51|607.56|604.56|607.19|604.19|28
1608744900000|2020-12-23 17:35:00|607.6|604.6|607.85|604.85|607.87|604.87|607.59|604.59|28
1608744910000|2020-12-23 17:35:10|607.84|604.84|608.13|605.13|608.16|605.16|607.84|604.84|25
1608744920000|2020-12-23 17:35:20|608.16|605.16|608.37|605.37|608.38|605.38|608.16|605.16|23
1608744930000|2020-12-23 17:35:30|608.42|605.42|608.28|605.28|608.45|605.45|608.28|605.28|23
1608744940000|2020-12-23 17:35:40|608.29|605.29|608.33|605.33|608.34|605.34|608.28|605.28|6
1608744950000|2020-12-23 17:35:50|608.3|605.3|608.37|605.37|608.38|605.38|608.28|605.28|14
1608744960000|2020-12-23 17:36:00|608.41|605.41|608.57|605.57|608.57|605.57|608.38|605.38|15
1608744970000|2020-12-23 17:36:10|608.6|605.6|608.58|605.58|608.61|605.61|608.58|605.58|4
1608744980000|2020-12-23 17:36:20|608.57|605.57|608.52|605.52|608.58|605.58|608.51|605.51|14
1608744990000|2020-12-23 17:36:30|608.51|605.51|608.51|605.51|608.56|605.56|608.51|605.51|13
1608745000000|2020-12-23 17:36:40|608.5|605.5|608.5|605.5|608.5|605.5|608.5|605.5|1
1608745010000|2020-12-23 17:36:50|608.51|605.51|608.63|605.63|608.64|605.64|608.5|605.5|15
1608745020000|2020-12-23 17:37:00|608.61|605.61|608.51|605.51|608.62|605.62|608.51|605.51|14
1608745030000|2020-12-23 17:37:10|608.49|605.49|608.55|605.55|608.59|605.59|608.49|605.49|11
1608745040000|2020-12-23 17:37:20|608.52|605.52|608.53|605.53|608.55|605.55|608.52|605.52|3
1608745050000|2020-12-23 17:37:30|608.55|605.55|608.88|605.88|608.88|605.88|608.55|605.55|17
1608745060000|2020-12-23 17:37:40|608.87|605.87|609.56|606.56|609.56|606.56|608.87|605.87|26
1608745070000|2020-12-23 17:37:50|609.57|606.57|609.4|606.4|609.65|606.65|609.4|606.4|19
1608745080000|2020-12-23 17:38:00|609.39|606.39|609.11|606.11|609.45|606.45|609.09|606.09|27
1608745090000|2020-12-23 17:38:10|609.12|606.12|608.77|605.77|609.12|606.12|608.77|605.77|23
1608745100000|2020-12-23 17:38:20|608.76|605.76|608.99|605.99|609.01|606.01|608.76|605.76|20
1608745110000|2020-12-23 17:38:30|608.98|605.98|608.98|605.98|609.02|606.02|608.95|605.95|24
1608745120000|2020-12-23 17:38:40|609.02|606.02|609.07|606.07|609.14|606.14|609.02|606.02|19
1608745130000|2020-12-23 17:38:50|609.06|606.06|609.02|606.02|609.06|606.06|608.99|605.99|14
1608745140000|2020-12-23 17:39:00|609.03|606.03|609.41|606.41|609.41|606.41|609.03|606.03|22
1608745150000|2020-12-23 17:39:10|609.4|606.4|609.39|606.39|609.45|606.45|609.39|606.39|12
1608745160000|2020-12-23 17:39:20|609.37|606.37|609.57|606.57|609.64|606.64|609.35|606.35|16
1608745170000|2020-12-23 17:39:30|609.56|606.56|609.75|606.75|609.77|606.77|609.53|606.53|21
1608745180000|2020-12-23 17:39:40|609.74|606.74|609.85|606.85|609.86|606.86|609.74|606.74|11
1608745190000|2020-12-23 17:39:50|609.79|606.79|609.83|606.83|609.85|606.85|609.78|606.78|10
1608745200000|2020-12-23 17:40:00|609.91|606.91|610.26|607.26|610.28|607.28|609.91|606.91|17
1608745210000|2020-12-23 17:40:10|610.25|607.25|610.01|607.01|610.25|607.25|609.98|606.98|24
1608745220000|2020-12-23 17:40:20|610|607|610.37|607.37|610.37|607.37|609.98|606.98|24
1608745230000|2020-12-23 17:40:30|610.41|607.41|610.07|607.07|610.45|607.45|610.07|607.07|25
1608745240000|2020-12-23 17:40:40|610.06|607.06|609.95|606.95|610.06|607.06|609.78|606.78|25
1608745250000|2020-12-23 17:40:50|609.97|606.97|610.08|607.08|610.12|607.12|609.96|606.96|13
1608745260000|2020-12-23 17:41:00|610.12|607.12|610.6|607.6|610.61|607.61|610.1|607.1|32
1608745270000|2020-12-23 17:41:10|610.59|607.59|610.63|607.63|610.68|607.68|610.57|607.57|21
1608745280000|2020-12-23 17:41:20|610.65|607.65|611.05|608.05|611.06|608.06|610.65|607.65|20
1608745290000|2020-12-23 17:41:30|611.04|608.04|611.43|608.43|611.43|608.43|611.04|608.04|21
1608745300000|2020-12-23 17:41:40|611.37|608.37|611.27|608.27|611.42|608.42|611.26|608.26|14
1608745310000|2020-12-23 17:41:50|611.28|608.28|611.4|608.4|611.45|608.45|611.28|608.28|10
1608745320000|2020-12-23 17:42:00|611.41|608.41|611.53|608.53|611.97|608.97|611.41|608.41|33
1608745330000|2020-12-23 17:42:10|611.52|608.52|611.13|608.13|611.76|608.76|611.11|608.11|30
1608745340000|2020-12-23 17:42:20|611.12|608.12|611.38|608.38|611.41|608.41|611.1|608.1|14
1608745350000|2020-12-23 17:42:30|611.3|608.3|611.51|608.51|611.52|608.52|611.28|608.28|22
1608745360000|2020-12-23 17:42:40|611.5|608.5|611.64|608.64|611.71|608.71|611.5|608.5|28
1608745370000|2020-12-23 17:42:50|611.75|608.75|612.08|609.08|612.15|609.15|611.75|608.75|27
1608745380000|2020-12-23 17:43:00|612.09|609.09|612.36|609.36|612.38|609.38|612.08|609.08|18
1608745390000|2020-12-23 17:43:10|612.37|609.37|612.62|609.62|612.73|609.73|612.33|609.33|28
1608745400000|2020-12-23 17:43:20|612.63|609.63|612.54|609.54|612.71|609.71|612.45|609.45|25
1608745410000|2020-12-23 17:43:30|612.55|609.55|612.77|609.77|612.79|609.79|612.4|609.4|25
1608745420000|2020-12-23 17:43:40|612.76|609.76|613.19|610.19|613.19|610.19|612.75|609.75|27
1608745430000|2020-12-23 17:43:50|613.18|610.18|613.18|610.18|613.27|610.27|613.16|610.16|15
1608745440000|2020-12-23 17:44:00|613.19|610.19|612.96|609.96|613.22|610.22|612.89|609.89|19
1608745450000|2020-12-23 17:44:10|612.97|609.97|613.21|610.21|613.21|610.21|612.97|609.97|17
1608745460000|2020-12-23 17:44:20|613.25|610.25|613.3|610.3|613.33|610.33|613.22|610.22|24
1608745470000|2020-12-23 17:44:30|613.27|610.27|613.04|610.04|613.27|610.27|613.04|610.04|9
1608745480000|2020-12-23 17:44:40|613.02|610.02|613.28|610.28|613.33|610.33|613.02|610.02|10
1608745490000|2020-12-23 17:44:50|613.27|610.27|613.15|610.15|613.28|610.28|613.03|610.03|16
1608745500000|2020-12-23 17:45:00|613.09|610.09|613.21|610.21|613.21|610.21|613.06|610.06|13
1608745510000|2020-12-23 17:45:10|613.26|610.26|613.21|610.21|613.27|610.27|613.16|610.16|8
1608745520000|2020-12-23 17:45:20|613.19|610.19|613.16|610.16|613.22|610.22|613.09|610.09|25
1608745530000|2020-12-23 17:45:30|613.14|610.14|613.09|610.09|613.23|610.23|613.06|610.06|28
1608745540000|2020-12-23 17:45:40|613.1|610.1|612.84|609.84|613.1|610.1|612.84|609.84|18
1608745550000|2020-12-23 17:45:50|612.83|609.83|612.9|609.9|613.05|610.05|612.83|609.83|25
1608745560000|2020-12-23 17:46:00|612.85|609.85|613.47|610.47|613.48|610.48|612.85|609.85|17
1608745570000|2020-12-23 17:46:10|613.6|610.6|613.44|610.44|613.6|610.6|613.42|610.42|20
1608745580000|2020-12-23 17:46:20|613.47|610.47|613.48|610.48|613.5|610.5|613.31|610.31|27
1608745590000|2020-12-23 17:46:30|613.47|610.47|613.21|610.21|613.47|610.47|613.21|610.21|19
1608745600000|2020-12-23 17:46:40|613.2|610.2|613.25|610.25|613.25|610.25|613.18|610.18|13
1608745610000|2020-12-23 17:46:50|613.27|610.27|613.08|610.08|613.37|610.37|613.08|610.08|14
1608745620000|2020-12-23 17:47:00|613.09|610.09|612.89|609.89|613.09|610.09|612.83|609.83|18
1608745630000|2020-12-23 17:47:10|612.88|609.88|612.92|609.92|612.96|609.96|612.83|609.83|13
1608745640000|2020-12-23 17:47:20|612.93|609.93|612.74|609.74|612.93|609.93|612.73|609.73|14
1608745650000|2020-12-23 17:47:30|612.76|609.76|612.72|609.72|612.79|609.79|612.72|609.72|12
1608745660000|2020-12-23 17:47:40|612.71|609.71|612.65|609.65|612.75|609.75|612.65|609.65|16
1608745670000|2020-12-23 17:47:50|612.64|609.64|612.48|609.48|612.64|609.64|612.4|609.4|22
1608745680000|2020-12-23 17:48:00|612.49|609.49|612.23|609.23|612.49|609.49|612.19|609.19|28
1608745690000|2020-12-23 17:48:10|612.21|609.21|612.09|609.09|612.21|609.21|612.07|609.07|13
1608745700000|2020-12-23 17:48:20|612.12|609.12|612.13|609.13|612.29|609.29|612.11|609.11|19
1608745710000|2020-12-23 17:48:30|612.14|609.14|611.65|608.65|612.28|609.28|611.63|608.63|21
1608745720000|2020-12-23 17:48:40|611.64|608.64|611.59|608.59|611.71|608.71|611.59|608.59|14
1608745730000|2020-12-23 17:48:50|611.62|608.62|611.33|608.33|611.64|608.64|611.33|608.33|24
1608745740000|2020-12-23 17:49:00|611.31|608.31|611.39|608.39|611.39|608.39|611.3|608.3|10
1608745750000|2020-12-23 17:49:10|611.38|608.38|611.38|608.38|611.38|608.38|611.37|608.37|3
1608745760000|2020-12-23 17:49:20|611.39|608.39|611.33|608.33|611.39|608.39|611.33|608.33|8
1608745770000|2020-12-23 17:49:30|611.27|608.27|611.34|608.34|611.35|608.35|611.27|608.27|9
1608745780000|2020-12-23 17:49:40|611.32|608.32|611.31|608.31|611.35|608.35|611.31|608.31|8
1608745790000|2020-12-23 17:49:50|611.32|608.32|611.3|608.3|611.32|608.32|611.3|608.3|5
1608745800000|2020-12-23 17:50:00|611.27|608.27|610.81|607.81|611.28|608.28|610.79|607.79|23
1608745810000|2020-12-23 17:50:10|610.8|607.8|610.82|607.82|610.83|607.83|610.78|607.78|13
1608745820000|2020-12-23 17:50:20|610.83|607.83|611.53|608.53|611.53|608.53|610.83|607.83|15
1608745830000|2020-12-23 17:50:30|611.49|608.49|612.36|609.36|612.37|609.37|611.46|608.46|32
1608745840000|2020-12-23 17:50:40|612.35|609.35|612.59|609.59|612.59|609.59|612.32|609.32|26
1608745850000|2020-12-23 17:50:50|612.6|609.6|612.58|609.58|612.6|609.6|612.57|609.57|8
1608745860000|2020-12-23 17:51:00|612.56|609.56|612.17|609.17|612.56|609.56|612.16|609.16|19
1608745870000|2020-12-23 17:51:10|612.15|609.15|612.14|609.14|612.17|609.17|612.12|609.12|19
1608745880000|2020-12-23 17:51:20|612.12|609.12|612.07|609.07|612.18|609.18|612|609|23
1608745890000|2020-12-23 17:51:30|612.06|609.06|611.87|608.87|612.07|609.07|611.87|608.87|26
1608745900000|2020-12-23 17:51:40|611.84|608.84|611.9|608.9|611.93|608.93|611.84|608.84|25
1608745910000|2020-12-23 17:51:50|611.74|608.74|612.1|609.1|612.12|609.12|611.72|608.72|28
1608745920000|2020-12-23 17:52:00|612.11|609.11|611.93|608.93|612.24|609.24|611.88|608.88|24
1608745930000|2020-12-23 17:52:10|611.91|608.91|611.88|608.88|611.91|608.91|611.88|608.88|15
1608745940000|2020-12-23 17:52:20|611.87|608.87|611.93|608.93|611.95|608.95|611.87|608.87|10
1608745950000|2020-12-23 17:52:30|611.92|608.92|611.77|608.77|611.93|608.93|611.75|608.75|9
1608745960000|2020-12-23 17:52:40|611.78|608.78|611.78|608.78|611.78|608.78|611.78|608.78|1
1608745970000|2020-12-23 17:52:50|611.77|608.77|611.77|608.77|611.77|608.77|611.75|608.75|6
1608745980000|2020-12-23 17:53:00|611.76|608.76|611.52|608.52|611.77|608.77|611.49|608.49|20
1608745990000|2020-12-23 17:53:10|611.5|608.5|611.49|608.49|611.56|608.56|611.49|608.49|14
1608746000000|2020-12-23 17:53:20|611.48|608.48|611.52|608.52|611.56|608.56|611.47|608.47|21
1608746010000|2020-12-23 17:53:30|611.5|608.5|611.47|608.47|611.52|608.52|611.46|608.46|17
1608746020000|2020-12-23 17:53:40|611.49|608.49|611.28|608.28|611.49|608.49|611.28|608.28|17
1608746030000|2020-12-23 17:53:50|611.29|608.29|611.61|608.61|611.61|608.61|611.29|608.29|11
1608746040000|2020-12-23 17:54:00|611.62|608.62|611.96|608.96|611.97|608.97|611.62|608.62|20
1608746050000|2020-12-23 17:54:10|612.04|609.04|612.11|609.11|612.15|609.15|612.04|609.04|19
1608746060000|2020-12-23 17:54:20|612.08|609.08|612.19|609.19|612.19|609.19|611.98|608.98|15
1608746070000|2020-12-23 17:54:30|612.23|609.23|612.34|609.34|612.39|609.39|612.23|609.23|16
1608746080000|2020-12-23 17:54:40|612.32|609.32|612.52|609.52|612.54|609.54|612.29|609.29|16
1608746090000|2020-12-23 17:54:50|612.49|609.49|612.14|609.14|612.49|609.49|612.11|609.11|20
1608746100000|2020-12-23 17:55:00|612.15|609.15|612.13|609.13|612.18|609.18|612.1|609.1|19
1608746110000|2020-12-23 17:55:10|612.12|609.12|612.07|609.07|612.13|609.13|612.07|609.07|24
1608746120000|2020-12-23 17:55:20|612.06|609.06|612.07|609.07|612.08|609.08|612.03|609.03|16
1608746130000|2020-12-23 17:55:30|612.08|609.08|612.3|609.3|612.33|609.33|612.05|609.05|22
1608746140000|2020-12-23 17:55:40|612.29|609.29|612.34|609.34|612.34|609.34|612.28|609.28|16
1608746150000|2020-12-23 17:55:50|612.25|609.25|612.17|609.17|612.27|609.27|612.17|609.17|18
1608746160000|2020-12-23 17:56:00|612.18|609.18|612.08|609.08|612.19|609.19|612.02|609.02|26
1608746170000|2020-12-23 17:56:10|612.06|609.06|611.79|608.79|612.08|609.08|611.79|608.79|14
1608746180000|2020-12-23 17:56:20|611.8|608.8|611.86|608.86|611.88|608.88|611.8|608.8|11
1608746190000|2020-12-23 17:56:30|611.85|608.85|611.84|608.84|611.86|608.86|611.83|608.83|7
1608746200000|2020-12-23 17:56:40|611.85|608.85|611.88|608.88|611.9|608.9|611.84|608.84|13
1608746210000|2020-12-23 17:56:50|611.82|608.82|611.79|608.79|611.84|608.84|611.79|608.79|10
1608746220000|2020-12-23 17:57:00|611.8|608.8|611.71|608.71|611.82|608.82|611.69|608.69|24
1608746230000|2020-12-23 17:57:10|611.72|608.72|611.78|608.78|611.82|608.82|611.72|608.72|26
1608746240000|2020-12-23 17:57:20|611.76|608.76|611.84|608.84|611.84|608.84|611.75|608.75|21
1608746250000|2020-12-23 17:57:30|611.82|608.82|611.87|608.87|611.87|608.87|611.8|608.8|23
1608746260000|2020-12-23 17:57:40|611.85|608.85|611.68|608.68|611.86|608.86|611.65|608.65|20
1608746270000|2020-12-23 17:57:50|611.69|608.69|611.73|608.73|611.76|608.76|611.66|608.66|13
1608746280000|2020-12-23 17:58:00|611.72|608.72|611.74|608.74|611.75|608.75|611.69|608.69|27
1608746290000|2020-12-23 17:58:10|611.78|608.78|611.83|608.83|611.83|608.83|611.77|608.77|5
1608746300000|2020-12-23 17:58:20|611.82|608.82|612.52|609.52|612.53|609.53|611.81|608.81|23
1608746310000|2020-12-23 17:58:30|612.53|609.53|611.91|608.91|612.57|609.57|611.91|608.91|31
1608746320000|2020-12-23 17:58:40|611.94|608.94|612.47|609.47|612.52|609.52|611.94|608.94|25
1608746330000|2020-12-23 17:58:50|612.45|609.45|612.59|609.59|612.6|609.6|612.45|609.45|17
1608746340000|2020-12-23 17:59:00|612.57|609.57|612.54|609.54|612.58|609.58|612.54|609.54|10
1608746350000|2020-12-23 17:59:10|612.55|609.55|612.34|609.34|612.57|609.57|612.34|609.34|25
1608746360000|2020-12-23 17:59:20|612.33|609.33|612.18|609.18|612.36|609.36|612.14|609.14|22
1608746370000|2020-12-23 17:59:30|612.19|609.19|611.85|608.85|612.19|609.19|611.71|608.71|27
1608746380000|2020-12-23 17:59:40|611.77|608.77|611.69|608.69|611.81|608.81|611.69|608.69|19
1608746390000|2020-12-23 17:59:50|611.67|608.67|611.47|608.47|611.67|608.67|611.37|608.37|24
1608746400000|2020-12-23 18:00:00|611.46|608.46|611.09|608.09|611.46|608.46|611.07|608.07|17
1608746410000|2020-12-23 18:00:10|611.08|608.08|611.22|608.22|611.22|608.22|611.07|608.07|18
1608746420000|2020-12-23 18:00:20|611.19|608.19|610.97|607.97|611.19|608.19|610.97|607.97|16
1608746430000|2020-12-23 18:00:30|610.96|607.96|610.63|607.63|610.97|607.97|610.62|607.62|22
1608746440000|2020-12-23 18:00:40|610.62|607.62|610.44|607.44|610.62|607.62|610.43|607.43|16
1608746450000|2020-12-23 18:00:50|610.43|607.43|610.31|607.31|610.46|607.46|610.29|607.29|14
1608746460000|2020-12-23 18:01:00|610.32|607.32|610.54|607.54|610.54|607.54|610.3|607.3|12
1608746470000|2020-12-23 18:01:10|610.53|607.53|610.77|607.77|610.78|607.78|610.49|607.49|13
1608746480000|2020-12-23 18:01:20|610.78|607.78|610.79|607.79|610.83|607.83|610.77|607.77|12
1608746490000|2020-12-23 18:01:30|610.78|607.78|611.17|608.17|611.17|608.17|610.78|607.78|32
1608746500000|2020-12-23 18:01:40|611.18|608.18|611.11|608.11|611.18|608.18|610.99|607.99|17
1608746510000|2020-12-23 18:01:50|611.12|608.12|611.08|608.08|611.12|608.12|611.01|608.01|6
1608746520000|2020-12-23 18:02:00|611.06|608.06|610.95|607.95|611.06|608.06|610.93|607.93|24
1608746530000|2020-12-23 18:02:10|610.96|607.96|611.5|608.5|611.5|608.5|610.95|607.95|29
1608746540000|2020-12-23 18:02:20|611.49|608.49|612.68|609.68|612.68|609.68|611.18|608.18|27
1608746550000|2020-12-23 18:02:30|612.7|609.7|612.65|609.65|612.7|609.7|612.62|609.62|19
1608746560000|2020-12-23 18:02:40|612.63|609.63|612.61|609.61|612.66|609.66|612.61|609.61|17
1608746570000|2020-12-23 18:02:50|612.62|609.62|612.61|609.61|612.62|609.62|612.6|609.6|6
1608746580000|2020-12-23 18:03:00|612.62|609.62|612.62|609.62|612.62|609.62|612.6|609.6|7
1608746590000|2020-12-23 18:03:10|612.61|609.61|612.65|609.65|612.66|609.66|612.59|609.59|13
1608746600000|2020-12-23 18:03:20|612.64|609.64|612.99|609.99|613|610|612.64|609.64|13
1608746610000|2020-12-23 18:03:30|613|610|612.97|609.97|613.01|610.01|612.89|609.89|24
1608746620000|2020-12-23 18:03:40|612.99|609.99|613.31|610.31|613.36|610.36|612.92|609.92|25
1608746630000|2020-12-23 18:03:50|613.3|610.3|613.64|610.64|613.65|610.65|613.12|610.12|15
1608746640000|2020-12-23 18:04:00|613.7|610.7|613.5|610.5|613.77|610.77|613.5|610.5|23
1608746650000|2020-12-23 18:04:10|613.47|610.47|613.07|610.07|613.47|610.47|613.07|610.07|34
1608746660000|2020-12-23 18:04:20|613.08|610.08|612.99|609.99|613.14|610.14|612.97|609.97|23
1608746670000|2020-12-23 18:04:30|612.98|609.98|612.91|609.91|612.99|609.99|612.91|609.91|16
1608746680000|2020-12-23 18:04:40|612.96|609.96|613.04|610.04|613.05|610.05|612.89|609.89|17
1608746690000|2020-12-23 18:04:50|613.13|610.13|612.99|609.99|613.13|610.13|612.74|609.74|20
1608746700000|2020-12-23 18:05:00|612.87|609.87|612.24|609.24|612.87|609.87|612.24|609.24|25
1608746710000|2020-12-23 18:05:10|612.23|609.23|612.09|609.09|612.23|609.23|612.08|609.08|17
1608746720000|2020-12-23 18:05:20|612.07|609.07|612|609|612.07|609.07|611.95|608.95|18
1608746730000|2020-12-23 18:05:30|611.99|608.99|611.85|608.85|611.99|608.99|611.85|608.85|11
1608746740000|2020-12-23 18:05:40|611.86|608.86|611.86|608.86|611.93|608.93|611.84|608.84|14
1608746750000|2020-12-23 18:05:50|611.85|608.85|611.81|608.81|611.85|608.85|611.8|608.8|5
1608746760000|2020-12-23 18:06:00|611.82|608.82|611.91|608.91|611.91|608.91|611.82|608.82|3
1608746770000|2020-12-23 18:06:10|611.92|608.92|611.9|608.9|611.92|608.92|611.89|608.89|9
1608746780000|2020-12-23 18:06:20|611.89|608.89|611.79|608.79|611.89|608.89|611.79|608.79|5
1608746790000|2020-12-23 18:06:30|611.78|608.78|611.64|608.64|611.78|608.78|611.61|608.61|11
1608746800000|2020-12-23 18:06:40|611.63|608.63|611.78|608.78|611.78|608.78|611.63|608.63|15
1608746810000|2020-12-23 18:06:50|611.79|608.79|611.95|608.95|611.99|608.99|611.79|608.79|16
1608746820000|2020-12-23 18:07:00|611.96|608.96|611.78|608.78|611.96|608.96|611.78|608.78|14
1608746830000|2020-12-23 18:07:10|611.77|608.77|611.57|608.57|611.77|608.77|611.54|608.54|16
1608746840000|2020-12-23 18:07:20|611.59|608.59|611.58|608.58|611.62|608.62|611.52|608.52|21
1608746850000|2020-12-23 18:07:30|611.57|608.57|611.54|608.54|611.62|608.62|611.54|608.54|12
1608746860000|2020-12-23 18:07:40|611.55|608.55|611.66|608.66|611.71|608.71|611.54|608.54|14
1608746870000|2020-12-23 18:07:50|611.67|608.67|611.68|608.68|611.68|608.68|611.66|608.66|10
1608746880000|2020-12-23 18:08:00|611.67|608.67|611.56|608.56|611.67|608.67|611.54|608.54|21
1608746890000|2020-12-23 18:08:10|611.55|608.55|611.57|608.57|611.58|608.58|611.54|608.54|11
1608746900000|2020-12-23 18:08:20|611.56|608.56|611.58|608.58|611.58|608.58|611.53|608.53|8
1608746910000|2020-12-23 18:08:30|611.59|608.59|611.58|608.58|611.59|608.59|611.58|608.58|4
1608746920000|2020-12-23 18:08:40|611.59|608.59|611.32|608.32|611.59|608.59|611.32|608.32|19
1608746930000|2020-12-23 18:08:50|611.31|608.31|611.26|608.26|611.31|608.31|611.16|608.16|16
1608746940000|2020-12-23 18:09:00|611.25|608.25|611.4|608.4|611.45|608.45|611.24|608.24|18
1608746950000|2020-12-23 18:09:10|611.41|608.41|611.17|608.17|611.41|608.41|611.17|608.17|15
1608746960000|2020-12-23 18:09:20|611.16|608.16|611.13|608.13|611.16|608.16|611.13|608.13|8
1608746970000|2020-12-23 18:09:30|611.11|608.11|611.04|608.04|611.11|608.11|611|608|19
1608746980000|2020-12-23 18:09:40|611.02|608.02|610.69|607.69|611.02|608.02|610.69|607.69|18
1608746990000|2020-12-23 18:09:50|610.67|607.67|610.49|607.49|610.74|607.74|610.49|607.49|20
1608747000000|2020-12-23 18:10:00|610.48|607.48|610.55|607.55|610.55|607.55|610.44|607.44|25
1608747010000|2020-12-23 18:10:10|610.56|607.56|610.61|607.61|610.61|607.61|610.54|607.54|9
1608747020000|2020-12-23 18:10:20|610.72|607.72|610.83|607.83|610.94|607.94|610.72|607.72|22
1608747030000|2020-12-23 18:10:30|610.82|607.82|610.71|607.71|610.82|607.82|610.65|607.65|22
1608747040000|2020-12-23 18:10:40|610.72|607.72|610.69|607.69|610.72|607.72|610.68|607.68|7
1608747050000|2020-12-23 18:10:50|610.7|607.7|610.93|607.93|610.95|607.95|610.7|607.7|19
1608747060000|2020-12-23 18:11:00|610.91|607.91|610.83|607.83|610.91|607.91|610.81|607.81|19
1608747070000|2020-12-23 18:11:10|610.84|607.84|610.89|607.89|610.89|607.89|610.84|607.84|7
1608747080000|2020-12-23 18:11:20|610.9|607.9|611.11|608.11|611.11|608.11|610.89|607.89|21
1608747090000|2020-12-23 18:11:30|611.12|608.12|611.12|608.12|611.12|608.12|611.11|608.11|3
1608747100000|2020-12-23 18:11:40|611.11|608.11|611.17|608.17|611.17|608.17|611.05|608.05|11
1608747110000|2020-12-23 18:11:50|611.18|608.18|611.11|608.11|611.2|608.2|611.07|608.07|12
1608747120000|2020-12-23 18:12:00|611.1|608.1|611.13|608.13|611.17|608.17|611.1|608.1|15
1608747130000|2020-12-23 18:12:10|611.14|608.14|610.99|607.99|611.14|608.14|610.99|607.99|12
1608747140000|2020-12-23 18:12:20|610.98|607.98|611.07|608.07|611.09|608.09|610.95|607.95|20
1608747150000|2020-12-23 18:12:30|611.08|608.08|611.4|608.4|611.4|608.4|611.06|608.06|20
1608747160000|2020-12-23 18:12:40|611.41|608.41|611.42|608.42|611.43|608.43|611.38|608.38|14
1608747170000|2020-12-23 18:12:50|611.43|608.43|611.51|608.51|611.51|608.51|611.41|608.41|20
1608747180000|2020-12-23 18:13:00|611.48|608.48|611.36|608.36|611.48|608.48|611.32|608.32|16
1608747190000|2020-12-23 18:13:10|611.35|608.35|611.55|608.55|611.6|608.6|611.35|608.35|24
1608747200000|2020-12-23 18:13:20|611.51|608.51|611.58|608.58|611.59|608.59|611.51|608.51|16
1608747210000|2020-12-23 18:13:30|611.57|608.57|611.98|608.98|611.98|608.98|611.57|608.57|19
1608747220000|2020-12-23 18:13:40|611.94|608.94|611.97|608.97|611.98|608.98|611.94|608.94|14
1608747230000|2020-12-23 18:13:50|611.95|608.95|611.81|608.81|611.95|608.95|611.81|608.81|10
1608747240000|2020-12-23 18:14:00|611.83|608.83|611.91|608.91|611.97|608.97|611.83|608.83|16
1608747250000|2020-12-23 18:14:10|611.93|608.93|612.04|609.04|612.04|609.04|611.93|608.93|18
1608747260000|2020-12-23 18:14:20|612.05|609.05|612.03|609.03|612.17|609.17|612.02|609.02|16
1608747270000|2020-12-23 18:14:30|612.2|609.2|612.71|609.71|612.71|609.71|612.12|609.12|17
1608747280000|2020-12-23 18:14:40|612.7|609.7|612.54|609.54|612.76|609.76|612.54|609.54|24
1608747290000|2020-12-23 18:14:50|612.55|609.55|612.51|609.51|612.58|609.58|612.51|609.51|14
1608747300000|2020-12-23 18:15:00|612.5|609.5|612.4|609.4|612.5|609.5|612.17|609.17|30
1608747310000|2020-12-23 18:15:10|612.37|609.37|612.3|609.3|612.37|609.37|612.26|609.26|15
1608747320000|2020-12-23 18:15:20|612.21|609.21|612.1|609.1|612.21|609.21|612.09|609.09|23
1608747330000|2020-12-23 18:15:30|612.09|609.09|611.94|608.94|612.13|609.13|611.94|608.94|18
1608747340000|2020-12-23 18:15:40|611.97|608.97|611.91|608.91|612|609|611.89|608.89|22
1608747350000|2020-12-23 18:15:50|611.9|608.9|612.19|609.19|612.2|609.2|611.9|608.9|20
1608747360000|2020-12-23 18:16:00|612.2|609.2|612.07|609.07|612.2|609.2|612.06|609.06|19
1608747370000|2020-12-23 18:16:10|612.08|609.08|611.96|608.96|612.11|609.11|611.94|608.94|21
1608747380000|2020-12-23 18:16:20|611.89|608.89|611.53|608.53|611.91|608.91|611.51|608.51|30
1608747390000|2020-12-23 18:16:30|611.54|608.54|611.45|608.45|611.54|608.54|611.44|608.44|23
1608747400000|2020-12-23 18:16:40|611.44|608.44|611.49|608.49|611.5|608.5|611.44|608.44|18
1608747410000|2020-12-23 18:16:50|611.5|608.5|611.51|608.51|611.52|608.52|611.5|608.5|12
1608747420000|2020-12-23 18:17:00|611.55|608.55|611.61|608.61|611.7|608.7|611.55|608.55|19
1608747430000|2020-12-23 18:17:10|611.62|608.62|611.17|608.17|611.62|608.62|611.17|608.17|16
1608747440000|2020-12-23 18:17:20|611.11|608.11|610.89|607.89|611.11|608.11|610.89|607.89|29
1608747450000|2020-12-23 18:17:30|610.92|607.92|610.84|607.84|610.93|607.93|610.84|607.84|22
1608747460000|2020-12-23 18:17:40|610.85|607.85|610.92|607.92|610.95|607.95|610.83|607.83|19
1608747470000|2020-12-23 18:17:50|610.9|607.9|610.88|607.88|610.92|607.92|610.84|607.84|24
1608747480000|2020-12-23 18:18:00|610.87|607.87|610.84|607.84|610.87|607.87|610.81|607.81|17
1608747490000|2020-12-23 18:18:10|610.83|607.83|610.71|607.71|610.83|607.83|610.7|607.7|19
1608747500000|2020-12-23 18:18:20|610.7|607.7|610.62|607.62|610.75|607.75|610.57|607.57|23
1608747510000|2020-12-23 18:18:30|610.64|607.64|611.41|608.41|611.43|608.43|610.64|607.64|30
1608747520000|2020-12-23 18:18:40|611.42|608.42|611.62|608.62|611.62|608.62|611.39|608.39|23
1608747530000|2020-12-23 18:18:50|611.61|608.61|611.6|608.6|611.69|608.69|611.57|608.57|27
1608747540000|2020-12-23 18:19:00|611.59|608.59|611.42|608.42|611.69|608.69|611.42|608.42|24
1608747550000|2020-12-23 18:19:10|611.41|608.41|611.39|608.39|611.45|608.45|611.32|608.32|24
1608747560000|2020-12-23 18:19:20|611.4|608.4|611.43|608.43|611.43|608.43|611.4|608.4|21
1608747570000|2020-12-23 18:19:30|611.42|608.42|611.34|608.34|611.44|608.44|611.34|608.34|20
1608747580000|2020-12-23 18:19:40|611.35|608.35|611.28|608.28|611.35|608.35|611.28|608.28|22
1608747590000|2020-12-23 18:19:50|611.3|608.3|611.28|608.28|611.3|608.3|611.28|608.28|3
1608747600000|2020-12-23 18:20:00|611.27|608.27|611.6|608.6|611.62|608.62|611.27|608.27|26
1608747610000|2020-12-23 18:20:10|611.59|608.59|611.7|608.7|611.7|608.7|611.48|608.48|25
1608747620000|2020-12-23 18:20:20|611.72|608.72|611.96|608.96|612.03|609.03|611.71|608.71|25
1608747630000|2020-12-23 18:20:30|611.95|608.95|611.93|608.93|611.95|608.95|611.81|608.81|21
1608747640000|2020-12-23 18:20:40|611.94|608.94|612|609|612.04|609.04|611.94|608.94|18
1608747650000|2020-12-23 18:20:50|612.01|609.01|611.95|608.95|612.01|609.01|611.93|608.93|20
1608747660000|2020-12-23 18:21:00|611.94|608.94|611.91|608.91|611.98|608.98|611.91|608.91|13
1608747670000|2020-12-23 18:21:10|611.92|608.92|612.03|609.03|612.03|609.03|611.9|608.9|11
1608747680000|2020-12-23 18:21:20|612.04|609.04|612.2|609.2|612.22|609.22|612.04|609.04|18
1608747690000|2020-12-23 18:21:30|612.21|609.21|612.02|609.02|612.22|609.22|612.01|609.01|23
1608747700000|2020-12-23 18:21:40|612.01|609.01|612.03|609.03|612.15|609.15|612|609|27
1608747710000|2020-12-23 18:21:50|612.04|609.04|611.71|608.71|612.04|609.04|611.71|608.71|23
1608747720000|2020-12-23 18:22:00|611.69|608.69|611.74|608.74|611.84|608.84|611.66|608.66|20
1608747730000|2020-12-23 18:22:10|611.72|608.72|611.5|608.5|611.72|608.72|611.48|608.48|7
1608747740000|2020-12-23 18:22:20|611.51|608.51|611.69|608.69|611.7|608.7|611.51|608.51|23
1608747750000|2020-12-23 18:22:30|611.7|608.7|611.55|608.55|611.79|608.79|611.55|608.55|24
1608747760000|2020-12-23 18:22:40|611.52|608.52|611.52|608.52|611.55|608.55|611.51|608.51|28
1608747770000|2020-12-23 18:22:50|611.53|608.53|611.55|608.55|611.55|608.55|611.52|608.52|11
1608747780000|2020-12-23 18:23:00|611.54|608.54|611.6|608.6|611.6|608.6|611.54|608.54|15
1608747790000|2020-12-23 18:23:10|611.61|608.61|611.44|608.44|611.61|608.61|611.43|608.43|24
1608747800000|2020-12-23 18:23:20|611.45|608.45|611.46|608.46|611.46|608.46|611.4|608.4|17
1608747810000|2020-12-23 18:23:30|611.43|608.43|611.67|608.67|611.68|608.68|611.43|608.43|20
1608747820000|2020-12-23 18:23:40|611.68|608.68|611.95|608.95|611.95|608.95|611.68|608.68|16
1608747830000|2020-12-23 18:23:50|611.92|608.92|611.99|608.99|611.99|608.99|611.83|608.83|9
1608747840000|2020-12-23 18:24:00|611.98|608.98|611.84|608.84|611.99|608.99|611.84|608.84|18
1608747850000|2020-12-23 18:24:10|611.82|608.82|611.9|608.9|611.9|608.9|611.81|608.81|14
1608747860000|2020-12-23 18:24:20|611.97|608.97|612.05|609.05|612.05|609.05|611.97|608.97|12
1608747870000|2020-12-23 18:24:30|612.03|609.03|612.39|609.39|612.39|609.39|612.03|609.03|15
1608747880000|2020-12-23 18:24:40|612.37|609.37|612.58|609.58|612.58|609.58|612.35|609.35|18
1608747890000|2020-12-23 18:24:50|612.55|609.55|612.6|609.6|612.6|609.6|612.54|609.54|6
1608747900000|2020-12-23 18:25:00|612.58|609.58|612.43|609.43|612.63|609.63|612.36|609.36|23
1608747910000|2020-12-23 18:25:10|612.47|609.47|612.59|609.59|612.64|609.64|612.47|609.47|16
1608747920000|2020-12-23 18:25:20|612.58|609.58|612.78|609.78|612.78|609.78|612.56|609.56|19
1608747930000|2020-12-23 18:25:30|612.77|609.77|613|610|613|610|612.76|609.76|22
1608747940000|2020-12-23 18:25:40|613.01|610.01|612.92|609.92|613.01|610.01|612.71|609.71|22
1608747950000|2020-12-23 18:25:50|612.91|609.91|612.72|609.72|612.92|609.92|612.68|609.68|19
1608747960000|2020-12-23 18:26:00|612.73|609.73|612.63|609.63|612.74|609.74|612.63|609.63|9
1608747970000|2020-12-23 18:26:10|612.62|609.62|612.56|609.56|612.63|609.63|612.54|609.54|21
1608747980000|2020-12-23 18:26:20|612.55|609.55|612.77|609.77|612.79|609.79|612.55|609.55|14
1608747990000|2020-12-23 18:26:30|612.76|609.76|612.69|609.69|612.79|609.79|612.66|609.66|14
1608748000000|2020-12-23 18:26:40|612.68|609.68|612.66|609.66|612.68|609.68|612.66|609.66|9
1608748010000|2020-12-23 18:26:50|612.67|609.67|612.57|609.57|612.68|609.68|612.57|609.57|9
1608748020000|2020-12-23 18:27:00|612.53|609.53|612.35|609.35|612.55|609.55|612.35|609.35|12
1608748030000|2020-12-23 18:27:10|612.36|609.36|612.32|609.32|612.43|609.43|612.32|609.32|13
1608748040000|2020-12-23 18:27:20|612.33|609.33|612.31|609.31|612.35|609.35|612.3|609.3|16
1608748050000|2020-12-23 18:27:30|612.32|609.32|612.13|609.13|612.32|609.32|612.11|609.11|16
1608748060000|2020-12-23 18:27:40|612.14|609.14|612.13|609.13|612.2|609.2|612.13|609.13|9
1608748070000|2020-12-23 18:27:50|612.14|609.14|612.1|609.1|612.17|609.17|612.04|609.04|16
1608748080000|2020-12-23 18:28:00|612.12|609.12|612.03|609.03|612.13|609.13|612.03|609.03|12
1608748090000|2020-12-23 18:28:10|611.97|608.97|611.84|608.84|612.03|609.03|611.84|608.84|15
1608748100000|2020-12-23 18:28:20|611.85|608.85|611.85|608.85|611.86|608.86|611.84|608.84|6
1608748110000|2020-12-23 18:28:30|611.83|608.83|611.81|608.81|611.84|608.84|611.8|608.8|5
1608748120000|2020-12-23 18:28:40|611.76|608.76|611.76|608.76|611.76|608.76|611.76|608.76|1
1608748130000|2020-12-23 18:28:50|611.75|608.75|611.75|608.75|611.76|608.76|611.75|608.75|3
1608748140000|2020-12-23 18:29:00|611.73|608.73|611.65|608.65|611.74|608.74|611.64|608.64|14
1608748150000|2020-12-23 18:29:10|611.64|608.64|611.62|608.62|611.65|608.65|611.62|608.62|5
1608748160000|2020-12-23 18:29:20|611.61|608.61|611.62|608.62|611.62|608.62|611.61|608.61|4
1608748170000|2020-12-23 18:29:30|611.58|608.58|611.51|608.51|611.58|608.58|611.51|608.51|5
1608748180000|2020-12-23 18:29:40|611.52|608.52|611.93|608.93|611.93|608.93|611.52|608.52|14
1608748190000|2020-12-23 18:29:50|611.92|608.92|612.14|609.14|612.16|609.16|611.92|608.92|16
1608748200000|2020-12-23 18:30:00|612.15|609.15|612.07|609.07|612.15|609.15|612.07|609.07|10
1608748210000|2020-12-23 18:30:10|612.05|609.05|611.94|608.94|612.07|609.07|611.82|608.82|15
1608748220000|2020-12-23 18:30:20|611.96|608.96|611.9|608.9|612|609|611.89|608.89|15
1608748230000|2020-12-23 18:30:30|611.89|608.89|611.76|608.76|611.92|608.92|611.76|608.76|13
1608748240000|2020-12-23 18:30:40|611.75|608.75|611.61|608.61|611.75|608.75|611.58|608.58|17
1608748250000|2020-12-23 18:30:50|611.62|608.62|611.59|608.59|611.62|608.62|611.59|608.59|4
1608748260000|2020-12-23 18:31:00|611.57|608.57|611.47|608.47|611.58|608.58|611.47|608.47|8
1608748270000|2020-12-23 18:31:10|611.48|608.48|611.48|608.48|611.49|608.49|611.46|608.46|9
1608748280000|2020-12-23 18:31:20|611.49|608.49|611.46|608.46|611.49|608.49|611.46|608.46|5
1608748290000|2020-12-23 18:31:30|611.45|608.45|611.36|608.36|611.49|608.49|611.36|608.36|11
1608748300000|2020-12-23 18:31:40|611.35|608.35|611.34|608.34|611.37|608.37|611.3|608.3|14
1608748310000|2020-12-23 18:31:50|611.31|608.31|611.29|608.29|611.36|608.36|611.29|608.29|10
1608748320000|2020-12-23 18:32:00|611.27|608.27|611.26|608.26|611.27|608.27|611.24|608.24|5
1608748330000|2020-12-23 18:32:10|611.27|608.27|611.64|608.64|611.64|608.64|611.26|608.26|25
1608748340000|2020-12-23 18:32:20|611.63|608.63|611.73|608.73|611.75|608.75|611.63|608.63|17
1608748350000|2020-12-23 18:32:30|611.74|608.74|611.87|608.87|611.98|608.98|611.74|608.74|17
1608748360000|2020-12-23 18:32:40|612.02|609.02|612.02|609.02|612.05|609.05|612.02|609.02|10
1608748370000|2020-12-23 18:32:50|612.01|609.01|612.09|609.09|612.09|609.09|612.01|609.01|13
1608748380000|2020-12-23 18:33:00|612.08|609.08|611.74|608.74|612.08|609.08|611.74|608.74|20
1608748390000|2020-12-23 18:33:10|611.75|608.75|611.78|608.78|611.79|608.79|611.71|608.71|19
1608748400000|2020-12-23 18:33:20|611.79|608.79|611.86|608.86|611.87|608.87|611.72|608.72|19
1608748410000|2020-12-23 18:33:30|611.87|608.87|611.96|608.96|611.96|608.96|611.86|608.86|8
1608748420000|2020-12-23 18:33:40|611.9|608.9|612.06|609.06|612.06|609.06|611.9|608.9|13
1608748430000|2020-12-23 18:33:50|612.07|609.07|612.33|609.33|612.33|609.33|612.07|609.07|12
1608748440000|2020-12-23 18:34:00|612.34|609.34|612.32|609.32|612.34|609.34|612.26|609.26|9
1608748450000|2020-12-23 18:34:10|612.34|609.34|612.61|609.61|612.63|609.63|612.33|609.33|18
1608748460000|2020-12-23 18:34:20|612.63|609.63|612.81|609.81|613.01|610.01|612.47|609.47|17
1608748470000|2020-12-23 18:34:30|612.76|609.76|612.58|609.58|612.76|609.76|612.58|609.58|17
1608748480000|2020-12-23 18:34:40|612.57|609.57|612.71|609.71|612.71|609.71|612.55|609.55|10
1608748490000|2020-12-23 18:34:50|612.7|609.7|612.45|609.45|612.71|609.71|612.44|609.44|16
1608748500000|2020-12-23 18:35:00|612.43|609.43|612.28|609.28|612.48|609.48|612.28|609.28|22
1608748510000|2020-12-23 18:35:10|612.29|609.29|611.78|608.78|612.29|609.29|611.69|608.69|28
1608748520000|2020-12-23 18:35:20|611.77|608.77|611.77|608.77|611.77|608.77|611.66|608.66|24
1608748530000|2020-12-23 18:35:30|611.8|608.8|611.47|608.47|611.8|608.8|611.47|608.47|19
1608748540000|2020-12-23 18:35:40|611.46|608.46|611.47|608.47|611.49|608.49|611.43|608.43|10
1608748550000|2020-12-23 18:35:50|611.48|608.48|611.45|608.45|611.48|608.48|611.43|608.43|9
1608748560000|2020-12-23 18:36:00|611.46|608.46|611.43|608.43|611.47|608.47|611.43|608.43|8
1608748570000|2020-12-23 18:36:10|611.45|608.45|611.44|608.44|611.45|608.45|611.43|608.43|11
1608748580000|2020-12-23 18:36:20|611.45|608.45|611.77|608.77|611.77|608.77|611.44|608.44|17
1608748590000|2020-12-23 18:36:30|611.76|608.76|611.73|608.73|611.76|608.76|611.73|608.73|13
1608748600000|2020-12-23 18:36:40|611.74|608.74|611.73|608.73|611.81|608.81|611.72|608.72|20
1608748610000|2020-12-23 18:36:50|611.72|608.72|611.75|608.75|611.75|608.75|611.72|608.72|6
1608748620000|2020-12-23 18:37:00|611.74|608.74|611.55|608.55|611.74|608.74|611.52|608.52|11
1608748630000|2020-12-23 18:37:10|611.56|608.56|611.53|608.53|611.62|608.62|611.52|608.52|25
1608748640000|2020-12-23 18:37:20|611.52|608.52|611.51|608.51|611.52|608.52|611.49|608.49|14
1608748650000|2020-12-23 18:37:30|611.5|608.5|611.31|608.31|611.51|608.51|611.31|608.31|12
1608748660000|2020-12-23 18:37:40|611.32|608.32|611.28|608.28|611.32|608.32|611.28|608.28|19
1608748670000|2020-12-23 18:37:50|611.29|608.29|611.3|608.3|611.3|608.3|611.27|608.27|8
1608748680000|2020-12-23 18:38:00|611.28|608.28|611.21|608.21|611.3|608.3|611.16|608.16|12
1608748690000|2020-12-23 18:38:10|611.2|608.2|611.17|608.17|611.21|608.21|611.16|608.16|14
1608748700000|2020-12-23 18:38:20|611.16|608.16|611.03|608.03|611.16|608.16|610.95|607.95|20
1608748710000|2020-12-23 18:38:30|611.06|608.06|610.84|607.84|611.06|608.06|610.82|607.82|12
1608748720000|2020-12-23 18:38:40|610.86|607.86|610.8|607.8|610.9|607.9|610.8|607.8|5
1608748730000|2020-12-23 18:38:50|610.81|607.81|610.87|607.87|610.87|607.87|610.81|607.81|7
1608748740000|2020-12-23 18:39:00|610.86|607.86|610.81|607.81|610.92|607.92|610.81|607.81|11
1608748750000|2020-12-23 18:39:10|610.82|607.82|610.81|607.81|610.82|607.82|610.81|607.81|4
1608748760000|2020-12-23 18:39:20|610.82|607.82|610.64|607.64|610.82|607.82|610.63|607.63|12
1608748770000|2020-12-23 18:39:30|610.62|607.62|610.65|607.65|610.68|607.68|610.62|607.62|15
1608748780000|2020-12-23 18:39:40|610.66|607.66|610.62|607.62|610.69|607.69|610.61|607.61|11
1608748790000|2020-12-23 18:39:50|610.63|607.63|610.58|607.58|610.63|607.63|610.58|607.58|10
1608748800000|2020-12-23 18:40:00|610.57|607.57|610.48|607.48|610.59|607.59|610.48|607.48|17
1608748810000|2020-12-23 18:40:10|610.47|607.47|610.27|607.27|610.48|607.48|610.11|607.11|24
1608748820000|2020-12-23 18:40:20|610.31|607.31|610.36|607.36|610.37|607.37|610.31|607.31|13
1608748830000|2020-12-23 18:40:30|610.25|607.25|610.42|607.42|610.42|607.42|610.25|607.25|9
1608748840000|2020-12-23 18:40:40|610.48|607.48|610.54|607.54|610.55|607.55|610.48|607.48|7
1608748850000|2020-12-23 18:40:50|610.52|607.52|610.42|607.42|610.53|607.53|610.41|607.41|12
1608748860000|2020-12-23 18:41:00|610.41|607.41|610.47|607.47|610.48|607.48|610.4|607.4|13
1608748870000|2020-12-23 18:41:10|610.48|607.48|610.49|607.49|610.49|607.49|610.48|607.48|2
1608748880000|2020-12-23 18:41:20|610.48|607.48|610.46|607.46|610.49|607.49|610.46|607.46|9
1608748890000|2020-12-23 18:41:30|610.47|607.47|610.61|607.61|610.62|607.62|610.46|607.46|15
1608748900000|2020-12-23 18:41:40|610.71|607.71|610.91|607.91|610.91|607.91|610.71|607.71|21
1608748910000|2020-12-23 18:41:50|610.9|607.9|611.19|608.19|611.26|608.26|610.89|607.89|16
1608748920000|2020-12-23 18:42:00|611.18|608.18|610.84|607.84|611.18|608.18|610.84|607.84|21
1608748930000|2020-12-23 18:42:10|610.81|607.81|610.89|607.89|610.89|607.89|610.81|607.81|15
1608748940000|2020-12-23 18:42:20|610.9|607.9|610.93|607.93|610.98|607.98|610.9|607.9|14
1608748950000|2020-12-23 18:42:30|610.92|607.92|610.84|607.84|610.94|607.94|610.71|607.71|22
1608748960000|2020-12-23 18:42:40|610.85|607.85|610.88|607.88|610.9|607.9|610.84|607.84|12
1608748970000|2020-12-23 18:42:50|610.87|607.87|610.55|607.55|610.87|607.87|610.53|607.53|16
1608748980000|2020-12-23 18:43:00|610.56|607.56|610.57|607.57|610.6|607.6|610.48|607.48|14
1608748990000|2020-12-23 18:43:10|610.58|607.58|610.56|607.56|610.58|607.58|610.51|607.51|17
1608749000000|2020-12-23 18:43:20|610.55|607.55|610.81|607.81|610.84|607.84|610.55|607.55|21
1608749010000|2020-12-23 18:43:30|610.72|607.72|610.75|607.75|610.95|607.95|610.72|607.72|24
1608749020000|2020-12-23 18:43:40|610.74|607.74|610.81|607.81|610.82|607.82|610.74|607.74|11
1608749030000|2020-12-23 18:43:50|610.79|607.79|611|608|611.01|608.01|610.76|607.76|11
1608749040000|2020-12-23 18:44:00|610.99|607.99|610.87|607.87|611.02|608.02|610.87|607.87|24
1608749050000|2020-12-23 18:44:10|610.82|607.82|610.54|607.54|610.82|607.82|610.51|607.51|19
1608749060000|2020-12-23 18:44:20|610.53|607.53|610.95|607.95|610.95|607.95|610.53|607.53|19
1608749070000|2020-12-23 18:44:30|610.99|607.99|610.9|607.9|611.06|608.06|610.9|607.9|21
1608749080000|2020-12-23 18:44:40|610.92|607.92|610.99|607.99|610.99|607.99|610.92|607.92|10
1608749090000|2020-12-23 18:44:50|611|608|611.22|608.22|611.22|608.22|611|608|20
1608749100000|2020-12-23 18:45:00|611.23|608.23|611.16|608.16|611.25|608.25|611.1|608.1|22
1608749110000|2020-12-23 18:45:10|611.17|608.17|611.09|608.09|611.17|608.17|611.09|608.09|27
1608749120000|2020-12-23 18:45:20|611.11|608.11|611.12|608.12|611.14|608.14|611.07|608.07|16
1608749130000|2020-12-23 18:45:30|611.13|608.13|611.21|608.21|611.22|608.22|611.12|608.12|6
1608749140000|2020-12-23 18:45:40|611.18|608.18|610.91|607.91|611.18|608.18|610.91|607.91|23
1608749150000|2020-12-23 18:45:50|610.95|607.95|611.01|608.01|611.04|608.04|610.84|607.84|20
1608749160000|2020-12-23 18:46:00|611|608|611|608|611.06|608.06|610.99|607.99|8
1608749170000|2020-12-23 18:46:10|611.01|608.01|611.01|608.01|611.06|608.06|611|608|17
1608749180000|2020-12-23 18:46:20|611.04|608.04|611.19|608.19|611.2|608.2|611.04|608.04|14
1608749190000|2020-12-23 18:46:30|611.2|608.2|611.45|608.45|611.45|608.45|611.2|608.2|16
1608749200000|2020-12-23 18:46:40|611.44|608.44|611.45|608.45|611.51|608.51|611.36|608.36|17
1608749210000|2020-12-23 18:46:50|611.43|608.43|611.58|608.58|611.59|608.59|611.38|608.38|22
1608749220000|2020-12-23 18:47:00|611.59|608.59|611.8|608.8|611.82|608.82|611.58|608.58|20
1608749230000|2020-12-23 18:47:10|611.77|608.77|612.18|609.18|612.22|609.22|611.71|608.71|32
1608749240000|2020-12-23 18:47:20|612.26|609.26|612.49|609.49|612.58|609.58|612.15|609.15|27
1608749250000|2020-12-23 18:47:30|612.32|609.32|612.91|609.91|612.91|609.91|612.32|609.32|25
1608749260000|2020-12-23 18:47:40|612.88|609.88|613.07|610.07|613.08|610.08|612.86|609.86|21
1608749270000|2020-12-23 18:47:50|613.08|610.08|613.1|610.1|613.14|610.14|613.06|610.06|10
1608749280000|2020-12-23 18:48:00|613.09|610.09|613.32|610.32|613.4|610.4|613.09|610.09|8
1608749290000|2020-12-23 18:48:10|613.29|610.29|613.29|610.29|613.29|610.29|613.27|610.27|9
1608749300000|2020-12-23 18:48:20|613.27|610.27|613.18|610.18|613.27|610.27|613.08|610.08|26
1608749310000|2020-12-23 18:48:30|613.16|610.16|613.24|610.24|613.26|610.26|613.1|610.1|22
1608749320000|2020-12-23 18:48:40|613.25|610.25|613.02|610.02|613.28|610.28|613|610|25
1608749330000|2020-12-23 18:48:50|613.03|610.03|613.22|610.22|613.22|610.22|613.02|610.02|15
1608749340000|2020-12-23 18:49:00|613.25|610.25|613.38|610.38|613.38|610.38|613.25|610.25|14
1608749350000|2020-12-23 18:49:10|613.44|610.44|613.85|610.85|613.86|610.86|613.41|610.41|22
1608749360000|2020-12-23 18:49:20|613.84|610.84|613.98|610.98|613.98|610.98|613.84|610.84|17
1608749370000|2020-12-23 18:49:30|614|611|614.13|611.13|614.19|611.19|613.97|610.97|22
1608749380000|2020-12-23 18:49:40|614.14|611.14|613.86|610.86|614.15|611.15|613.83|610.83|27
1608749390000|2020-12-23 18:49:50|613.84|610.84|613.63|610.63|613.88|610.88|613.6|610.6|28
1608749400000|2020-12-23 18:50:00|613.66|610.66|613.94|610.94|614.05|611.05|613.66|610.66|26
1608749410000|2020-12-23 18:50:10|613.96|610.96|614.24|611.24|614.24|611.24|613.96|610.96|27
1608749420000|2020-12-23 18:50:20|614.23|611.23|614.17|611.17|614.25|611.25|614.11|611.11|24
1608749430000|2020-12-23 18:50:30|614.18|611.18|613.79|610.79|614.18|611.18|613.79|610.79|21
1608749440000|2020-12-23 18:50:40|613.77|610.77|613.9|610.9|613.95|610.95|613.75|610.75|17
1608749450000|2020-12-23 18:50:50|613.86|610.86|613.85|610.85|613.86|610.86|613.79|610.79|20
1608749460000|2020-12-23 18:51:00|613.84|610.84|613.97|610.97|613.99|610.99|613.82|610.82|24
1608749470000|2020-12-23 18:51:10|613.96|610.96|613.9|610.9|613.96|610.96|613.9|610.9|13
1608749480000|2020-12-23 18:51:20|613.92|610.92|614|611|614.05|611.05|613.92|610.92|21
1608749490000|2020-12-23 18:51:30|614.01|611.01|614.16|611.16|614.17|611.17|613.97|610.97|24
1608749500000|2020-12-23 18:51:40|614.18|611.18|614.04|611.04|614.23|611.23|614.04|611.04|17
1608749510000|2020-12-23 18:51:50|614.05|611.05|614.01|611.01|614.05|611.05|613.9|610.9|19
1608749520000|2020-12-23 18:52:00|614|611|613.93|610.93|614|611|613.91|610.91|4
1608749530000|2020-12-23 18:52:10|613.86|610.86|613.84|610.84|613.86|610.86|613.76|610.76|22
1608749540000|2020-12-23 18:52:20|613.85|610.85|613.74|610.74|613.87|610.87|613.71|610.71|21
1608749550000|2020-12-23 18:52:30|613.73|610.73|613.77|610.77|613.78|610.78|613.73|610.73|10
1608749560000|2020-12-23 18:52:40|613.71|610.71|613.57|610.57|613.74|610.74|613.57|610.57|13
1608749570000|2020-12-23 18:52:50|613.54|610.54|613.44|610.44|613.6|610.6|613.4|610.4|37
1608749580000|2020-12-23 18:53:00|613.43|610.43|613.56|610.56|613.56|610.56|613.28|610.28|16
1608749590000|2020-12-23 18:53:10|613.57|610.57|613.28|610.28|613.58|610.58|613.28|610.28|19
1608749600000|2020-12-23 18:53:20|613.26|610.26|613.19|610.19|613.28|610.28|613.19|610.19|16
1608749610000|2020-12-23 18:53:30|613.2|610.2|613.25|610.25|613.26|610.26|613.17|610.17|18
1608749620000|2020-12-23 18:53:40|613.26|610.26|613.45|610.45|613.45|610.45|613.22|610.22|17
1608749630000|2020-12-23 18:53:50|613.46|610.46|613.42|610.42|613.46|610.46|613.42|610.42|4
1608749640000|2020-12-23 18:54:00|613.41|610.41|613.21|610.21|613.41|610.41|613.21|610.21|18
1608749650000|2020-12-23 18:54:10|613.2|610.2|613.11|610.11|613.2|610.2|613.11|610.11|18
1608749660000|2020-12-23 18:54:20|613.12|610.12|613.11|610.11|613.12|610.12|613.11|610.11|2
1608749670000|2020-12-23 18:54:30|613.13|610.13|613.06|610.06|613.13|610.13|613.03|610.03|10
1608749680000|2020-12-23 18:54:40|613.05|610.05|613.01|610.01|613.05|610.05|613.01|610.01|13
1608749690000|2020-12-23 18:54:50|613|610|612.84|609.84|613|610|612.83|609.83|13
1608749700000|2020-12-23 18:55:00|612.85|609.85|612.88|609.88|612.94|609.94|612.85|609.85|14
1608749710000|2020-12-23 18:55:10|612.89|609.89|612.89|609.89|612.89|609.89|612.87|609.87|4
1608749720000|2020-12-23 18:55:20|612.81|609.81|612.78|609.78|612.83|609.83|612.76|609.76|15
1608749730000|2020-12-23 18:55:30|612.79|609.79|613.06|610.06|613.06|610.06|612.73|609.73|25
1608749740000|2020-12-23 18:55:40|613.05|610.05|612.94|609.94|613.11|610.11|612.91|609.91|16
1608749750000|2020-12-23 18:55:50|612.91|609.91|612.73|609.73|612.95|609.95|612.71|609.71|21
1608749760000|2020-12-23 18:56:00|612.71|609.71|612.71|609.71|612.73|609.73|612.65|609.65|25
1608749770000|2020-12-23 18:56:10|612.69|609.69|612.72|609.72|612.75|609.75|612.69|609.69|22
1608749780000|2020-12-23 18:56:20|612.73|609.73|612.57|609.57|612.74|609.74|612.54|609.54|22
1608749790000|2020-12-23 18:56:30|612.58|609.58|612.67|609.67|612.68|609.68|612.57|609.57|21
1608749800000|2020-12-23 18:56:40|612.69|609.69|612.64|609.64|612.74|609.74|612.64|609.64|21
1608749810000|2020-12-23 18:56:50|612.63|609.63|612.65|609.65|612.65|609.65|612.61|609.61|14
1608749820000|2020-12-23 18:57:00|612.62|609.62|612.41|609.41|612.64|609.64|612.36|609.36|27
1608749830000|2020-12-23 18:57:10|612.38|609.38|612.27|609.27|612.38|609.38|612.27|609.27|20
1608749840000|2020-12-23 18:57:20|612.26|609.26|612.3|609.3|612.37|609.37|612.25|609.25|14
1608749850000|2020-12-23 18:57:30|612.31|609.31|612.02|609.02|612.31|609.31|612.01|609.01|24
1608749860000|2020-12-23 18:57:40|612.01|609.01|612.01|609.01|612.02|609.02|612.01|609.01|3
1608749870000|2020-12-23 18:57:50|612|609|611.98|608.98|612.16|609.16|611.98|608.98|12
1608749880000|2020-12-23 18:58:00|611.97|608.97|611.94|608.94|612.03|609.03|611.92|608.92|14
1608749890000|2020-12-23 18:58:10|611.83|608.83|612.01|609.01|612.01|609.01|611.83|608.83|8
1608749900000|2020-12-23 18:58:20|611.98|608.98|611.99|608.99|612|609|611.97|608.97|9
1608749910000|2020-12-23 18:58:30|611.97|608.97|611.72|608.72|611.98|608.98|611.7|608.7|21
1608749920000|2020-12-23 18:58:40|611.71|608.71|611.65|608.65|611.72|608.72|611.61|608.61|14
1608749930000|2020-12-23 18:58:50|611.64|608.64|611.65|608.65|611.66|608.66|611.61|608.61|11
1608749940000|2020-12-23 18:59:00|611.66|608.66|611.78|608.78|611.83|608.83|611.65|608.65|13
1608749950000|2020-12-23 18:59:10|611.76|608.76|611.63|608.63|611.77|608.77|611.63|608.63|30
1608749960000|2020-12-23 18:59:20|611.64|608.64|611.64|608.64|611.64|608.64|611.64|608.64|1
1608749970000|2020-12-23 18:59:30|611.65|608.65|611.88|608.88|611.9|608.9|611.65|608.65|15
1608749980000|2020-12-23 18:59:40|611.9|608.9|611.92|608.92|611.92|608.92|611.89|608.89|7
1608749990000|2020-12-23 18:59:50|611.93|608.93|612.08|609.08|612.08|609.08|611.92|608.92|12
1608750000000|2020-12-23 19:00:00|612.07|609.07|611.65|608.65|612.08|609.08|611.65|608.65|26
1608750010000|2020-12-23 19:00:10|611.66|608.66|611.49|608.49|611.68|608.68|611.46|608.46|16
1608750020000|2020-12-23 19:00:20|611.43|608.43|611.36|608.36|611.46|608.46|611.29|608.29|21
1608750030000|2020-12-23 19:00:30|611.35|608.35|611.36|608.36|611.37|608.37|611.33|608.33|23
1608750040000|2020-12-23 19:00:40|611.35|608.35|611.42|608.42|611.43|608.43|611.35|608.35|16
1608750050000|2020-12-23 19:00:50|611.4|608.4|611.33|608.33|611.4|608.4|611.32|608.32|13
1608750060000|2020-12-23 19:01:00|611.34|608.34|611.31|608.31|611.35|608.35|611.26|608.26|16
1608750070000|2020-12-23 19:01:10|611.2|608.2|611.14|608.14|611.2|608.2|611.1|608.1|9
1608750080000|2020-12-23 19:01:20|611.22|608.22|611.48|608.48|611.51|608.51|611.22|608.22|22
1608750090000|2020-12-23 19:01:30|611.49|608.49|611.44|608.44|611.52|608.52|611.44|608.44|14
1608750100000|2020-12-23 19:01:40|611.45|608.45|611.48|608.48|611.5|608.5|611.42|608.42|9
1608750110000|2020-12-23 19:01:50|611.5|608.5|611.45|608.45|611.5|608.5|611.44|608.44|9
1608750120000|2020-12-23 19:02:00|611.46|608.46|611.42|608.42|611.46|608.46|611.31|608.31|28
1608750130000|2020-12-23 19:02:10|611.41|608.41|611.37|608.37|611.47|608.47|611.35|608.35|15
1608750140000|2020-12-23 19:02:20|611.38|608.38|611.36|608.36|611.38|608.38|611.34|608.34|12
1608750150000|2020-12-23 19:02:30|611.37|608.37|611.55|608.55|611.55|608.55|611.36|608.36|16
1608750160000|2020-12-23 19:02:40|611.54|608.54|611.53|608.53|611.57|608.57|611.48|608.48|15
1608750170000|2020-12-23 19:02:50|611.54|608.54|611.42|608.42|611.55|608.55|611.42|608.42|14
1608750180000|2020-12-23 19:03:00|611.43|608.43|611.47|608.47|611.47|608.47|611.43|608.43|5
1608750190000|2020-12-23 19:03:10|611.5|608.5|611.6|608.6|611.61|608.61|611.49|608.49|10
1608750200000|2020-12-23 19:03:20|611.59|608.59|611.64|608.64|611.64|608.64|611.58|608.58|5
1608750210000|2020-12-23 19:03:30|611.65|608.65|611.5|608.5|611.65|608.65|611.5|608.5|11
1608750220000|2020-12-23 19:03:40|611.49|608.49|611.5|608.5|611.5|608.5|611.43|608.43|13
1608750230000|2020-12-23 19:03:50|611.49|608.49|611.56|608.56|611.59|608.59|611.49|608.49|13
1608750240000|2020-12-23 19:04:00|611.55|608.55|611.48|608.48|611.56|608.56|611.48|608.48|5
1608750250000|2020-12-23 19:04:10|611.47|608.47|611.39|608.39|611.48|608.48|611.39|608.39|12
1608750260000|2020-12-23 19:04:20|611.4|608.4|611.33|608.33|611.41|608.41|611.33|608.33|9
1608750270000|2020-12-23 19:04:30|611.34|608.34|611.33|608.33|611.35|608.35|611.33|608.33|4
1608750280000|2020-12-23 19:04:40|611.32|608.32|611.16|608.16|611.32|608.32|611.13|608.13|13
1608750290000|2020-12-23 19:04:50|611.15|608.15|611.16|608.16|611.16|608.16|611.14|608.14|11
1608750300000|2020-12-23 19:05:00|611.15|608.15|611.18|608.18|611.19|608.19|611.15|608.15|5
1608750310000|2020-12-23 19:05:10|611.19|608.19|611.15|608.15|611.19|608.19|611.15|608.15|4
1608750320000|2020-12-23 19:05:20|611.16|608.16|611.16|608.16|611.16|608.16|611.16|608.16|1
1608750330000|2020-12-23 19:05:30|611.18|608.18|611.09|608.09|611.18|608.18|611.09|608.09|10
1608750340000|2020-12-23 19:05:40|611.11|608.11|611.11|608.11|611.12|608.12|611.11|608.11|3
1608750350000|2020-12-23 19:05:50|611.12|608.12|611.08|608.08|611.12|608.12|611.08|608.08|6
1608750360000|2020-12-23 19:06:00|611.09|608.09|610.78|607.78|611.09|608.09|610.78|607.78|19
1608750370000|2020-12-23 19:06:10|610.86|607.86|610.71|607.71|610.86|607.86|610.67|607.67|11
1608750380000|2020-12-23 19:06:20|610.72|607.72|610.63|607.63|610.72|607.72|610.62|607.62|4
1608750390000|2020-12-23 19:06:30|610.64|607.64|610.64|607.64|610.66|607.66|610.64|607.64|11
1608750400000|2020-12-23 19:06:40|610.65|607.65|610.66|607.66|610.66|607.66|610.65|607.65|2
1608750410000|2020-12-23 19:06:50|610.67|607.67|610.64|607.64|610.67|607.67|610.64|607.64|10
1608750420000|2020-12-23 19:07:00|610.63|607.63|610.62|607.62|610.65|607.65|610.62|607.62|8
1608750440000|2020-12-23 19:07:20|610.63|607.63|610.67|607.67|610.68|607.68|610.62|607.62|8
1608750450000|2020-12-23 19:07:30|610.68|607.68|610.65|607.65|610.68|607.68|610.64|607.64|13
1608750460000|2020-12-23 19:07:40|610.64|607.64|610.65|607.65|610.65|607.65|610.64|607.64|2
1608750470000|2020-12-23 19:07:50|610.66|607.66|611.23|608.23|611.29|608.29|610.66|607.66|32
1608750480000|2020-12-23 19:08:00|611.21|608.21|611.17|608.17|611.21|608.21|611.16|608.16|17
1608750490000|2020-12-23 19:08:10|611.18|608.18|611.16|608.16|611.19|608.19|611.15|608.15|10
1608750500000|2020-12-23 19:08:20|611.17|608.17|611.17|608.17|611.18|608.18|611.16|608.16|13
1608750510000|2020-12-23 19:08:30|611.16|608.16|611.12|608.12|611.16|608.16|611.12|608.12|7
1608750520000|2020-12-23 19:08:40|611.11|608.11|610.84|607.84|611.11|608.11|610.84|607.84|18
1608750530000|2020-12-23 19:08:50|610.85|607.85|610.38|607.38|610.87|607.87|610.37|607.37|21
1608750540000|2020-12-23 19:09:00|610.4|607.4|610.52|607.52|610.52|607.52|610.36|607.36|22
1608750550000|2020-12-23 19:09:10|610.54|607.54|610.59|607.59|610.59|607.59|610.52|607.52|22
1608750560000|2020-12-23 19:09:20|610.58|607.58|610.69|607.69|610.69|607.69|610.58|607.58|15
1608750570000|2020-12-23 19:09:30|610.67|607.67|610.81|607.81|610.84|607.84|610.67|607.67|13
1608750580000|2020-12-23 19:09:40|610.8|607.8|610.82|607.82|610.88|607.88|610.8|607.8|13
1608750590000|2020-12-23 19:09:50|610.81|607.81|610.8|607.8|610.81|607.81|610.77|607.77|8
1608750600000|2020-12-23 19:10:00|610.78|607.78|610.78|607.78|610.78|607.78|610.78|607.78|1
1608750610000|2020-12-23 19:10:10|610.8|607.8|610.87|607.87|610.87|607.87|610.8|607.8|4
1608750620000|2020-12-23 19:10:20|610.89|607.89|611.04|608.04|611.05|608.05|610.87|607.87|11
1608750630000|2020-12-23 19:10:30|611.05|608.05|611.24|608.24|611.24|608.24|611.05|608.05|12
1608750640000|2020-12-23 19:10:40|611.27|608.27|611.29|608.29|611.29|608.29|611.24|608.24|16
1608750650000|2020-12-23 19:10:50|611.28|608.28|611.38|608.38|611.39|608.39|611.26|608.26|9
1608750660000|2020-12-23 19:11:00|611.41|608.41|611.44|608.44|611.44|608.44|611.4|608.4|10
1608750670000|2020-12-23 19:11:10|611.43|608.43|611.18|608.18|611.43|608.43|611.16|608.16|12
1608750680000|2020-12-23 19:11:20|611.24|608.24|611.35|608.35|611.35|608.35|611.17|608.17|13
1608750690000|2020-12-23 19:11:30|611.31|608.31|611.18|608.18|611.31|608.31|611.15|608.15|11
1608750700000|2020-12-23 19:11:40|611.16|608.16|611.2|608.2|611.2|608.2|611.14|608.14|9
1608750710000|2020-12-23 19:11:50|611.18|608.18|611.18|608.18|611.18|608.18|611.18|608.18|1
1608750720000|2020-12-23 19:12:00|611.17|608.17|611.16|608.16|611.17|608.17|611.1|608.1|12
1608750730000|2020-12-23 19:12:10|611.15|608.15|611.16|608.16|611.17|608.17|611.15|608.15|6
1608750740000|2020-12-23 19:12:20|611.14|608.14|610.94|607.94|611.14|608.14|610.93|607.93|14
1608750750000|2020-12-23 19:12:30|610.95|607.95|611.04|608.04|611.06|608.06|610.95|607.95|16
1608750760000|2020-12-23 19:12:40|611.06|608.06|611.14|608.14|611.14|608.14|611.04|608.04|10
1608750770000|2020-12-23 19:12:50|611.16|608.16|611.15|608.15|611.16|608.16|611.15|608.15|2
1608750780000|2020-12-23 19:13:00|611.05|608.05|610.92|607.92|611.05|608.05|610.9|607.9|17
1608750790000|2020-12-23 19:13:10|610.93|607.93|610.93|607.93|610.93|607.93|610.93|607.93|1
1608750800000|2020-12-23 19:13:20|610.92|607.92|611.1|608.1|611.1|608.1|610.92|607.92|10
1608750810000|2020-12-23 19:13:30|611.11|608.11|611.1|608.1|611.13|608.13|611.1|608.1|4
1608750820000|2020-12-23 19:13:40|611.13|608.13|611.14|608.14|611.14|608.14|611.09|608.09|7
1608750830000|2020-12-23 19:13:50|611.15|608.15|610.99|607.99|611.19|608.19|610.99|607.99|14
1608750840000|2020-12-23 19:14:00|611|608|610.94|607.94|611.03|608.03|610.93|607.93|15
1608750850000|2020-12-23 19:14:10|610.93|607.93|610.78|607.78|610.93|607.93|610.78|607.78|8
1608750860000|2020-12-23 19:14:20|610.76|607.76|610.72|607.72|610.78|607.78|610.68|607.68|10
1608750870000|2020-12-23 19:14:30|610.56|607.56|610.27|607.27|610.56|607.56|610.27|607.27|5
1608750880000|2020-12-23 19:14:40|610.23|607.23|610.28|607.28|610.28|607.28|610.2|607.2|21
1608750890000|2020-12-23 19:14:50|610.29|607.29|610.07|607.07|610.29|607.29|610.05|607.05|27
1608750900000|2020-12-23 19:15:00|610.08|607.08|610.09|607.09|610.2|607.2|609.98|606.98|19
1608750910000|2020-12-23 19:15:10|610.07|607.07|610.08|607.08|610.12|607.12|610.03|607.03|14
1608750920000|2020-12-23 19:15:20|610.07|607.07|610.34|607.34|610.39|607.39|610.07|607.07|26
1608750930000|2020-12-23 19:15:30|610.33|607.33|610.44|607.44|610.47|607.47|610.33|607.33|17
1608750940000|2020-12-23 19:15:40|610.48|607.48|610.56|607.56|610.59|607.59|610.46|607.46|12
1608750950000|2020-12-23 19:15:50|610.58|607.58|610.5|607.5|610.6|607.6|610.49|607.49|20
1608750960000|2020-12-23 19:16:00|610.58|607.58|610.71|607.71|610.71|607.71|610.58|607.58|10
1608750970000|2020-12-23 19:16:10|610.7|607.7|610.79|607.79|610.83|607.83|610.7|607.7|13
1608750980000|2020-12-23 19:16:20|610.78|607.78|610.74|607.74|610.78|607.78|610.72|607.72|11
1608750990000|2020-12-23 19:16:30|610.81|607.81|611.14|608.14|611.15|608.15|610.81|607.81|18
1608751000000|2020-12-23 19:16:40|611.13|608.13|610.92|607.92|611.13|608.13|610.91|607.91|20
1608751010000|2020-12-23 19:16:50|610.93|607.93|610.81|607.81|610.93|607.93|610.77|607.77|13
1608751020000|2020-12-23 19:17:00|610.82|607.82|610.85|607.85|610.85|607.85|610.82|607.82|4
1608751030000|2020-12-23 19:17:10|610.89|607.89|611|608|611|608|610.87|607.87|14
1608751040000|2020-12-23 19:17:20|610.98|607.98|611.05|608.05|611.06|608.06|610.98|607.98|23
1608751050000|2020-12-23 19:17:30|611.06|608.06|611.05|608.05|611.07|608.07|611.05|608.05|19
1608751060000|2020-12-23 19:17:40|611.07|608.07|610.95|607.95|611.07|608.07|610.95|607.95|23
1608751070000|2020-12-23 19:17:50|610.94|607.94|610.86|607.86|610.95|607.95|610.83|607.83|15
1608751080000|2020-12-23 19:18:00|610.87|607.87|611.04|608.04|611.04|608.04|610.87|607.87|17
1608751090000|2020-12-23 19:18:10|611.03|608.03|611.14|608.14|611.14|608.14|611.03|608.03|10
1608751100000|2020-12-23 19:18:20|611.12|608.12|611.23|608.23|611.23|608.23|611.12|608.12|3
1608751110000|2020-12-23 19:18:30|611.22|608.22|611.38|608.38|611.38|608.38|611.22|608.22|21
1608751120000|2020-12-23 19:18:40|611.36|608.36|611.38|608.38|611.38|608.38|611.35|608.35|8
1608751130000|2020-12-23 19:18:50|611.39|608.39|611.39|608.39|611.39|608.39|611.35|608.35|6
1608751140000|2020-12-23 19:19:00|611.43|608.43|611.48|608.48|611.5|608.5|611.43|608.43|8
1608751150000|2020-12-23 19:19:10|611.45|608.45|611.68|608.68|611.69|608.69|611.45|608.45|9
1608751160000|2020-12-23 19:19:20|611.69|608.69|611.6|608.6|611.69|608.69|611.59|608.59|5
1608751170000|2020-12-23 19:19:30|611.53|608.53|611.55|608.55|611.62|608.62|611.52|608.52|17
1608751190000|2020-12-23 19:19:50|611.56|608.56|611.56|608.56|611.56|608.56|611.54|608.54|7
1608751200000|2020-12-23 19:20:00|611.57|608.57|611.85|608.85|611.87|608.87|611.57|608.57|22
1608751210000|2020-12-23 19:20:10|611.82|608.82|611.92|608.92|611.92|608.92|611.81|608.81|10
1608751220000|2020-12-23 19:20:20|611.95|608.95|611.89|608.89|611.96|608.96|611.87|608.87|9
1608751230000|2020-12-23 19:20:30|611.88|608.88|611.9|608.9|611.9|608.9|611.88|608.88|5
1608751240000|2020-12-23 19:20:40|611.92|608.92|611.95|608.95|611.95|608.95|611.91|608.91|7
1608751250000|2020-12-23 19:20:50|611.94|608.94|611.86|608.86|611.94|608.94|611.83|608.83|15
1608751260000|2020-12-23 19:21:00|611.85|608.85|611.34|608.34|611.86|608.86|611.34|608.34|29
1608751270000|2020-12-23 19:21:10|611.32|608.32|611.21|608.21|611.32|608.32|611.19|608.19|19
1608751280000|2020-12-23 19:21:20|611.19|608.19|611.21|608.21|611.24|608.24|611.13|608.13|22
1608751290000|2020-12-23 19:21:30|611.19|608.19|611.24|608.24|611.39|608.39|611.18|608.18|20
1608751300000|2020-12-23 19:21:40|611.27|608.27|611.21|608.21|611.27|608.27|611.13|608.13|31
1608751310000|2020-12-23 19:21:50|611.2|608.2|610.88|607.88|611.21|608.21|610.88|607.88|19
1608751320000|2020-12-23 19:22:00|610.77|607.77|610.65|607.65|610.8|607.8|610.63|607.63|24
1608751330000|2020-12-23 19:22:10|610.68|607.68|610.46|607.46|610.68|607.68|610.42|607.42|14
1608751340000|2020-12-23 19:22:20|610.42|607.42|610.54|607.54|610.55|607.55|610.39|607.39|19
1608751350000|2020-12-23 19:22:30|610.51|607.51|610.54|607.54|610.54|607.54|610.5|607.5|8
1608751360000|2020-12-23 19:22:40|610.55|607.55|610.64|607.64|610.67|607.67|610.54|607.54|13
1608751370000|2020-12-23 19:22:50|610.65|607.65|610.84|607.84|610.84|607.84|610.65|607.65|13
1608751380000|2020-12-23 19:23:00|610.85|607.85|611.08|608.08|611.08|608.08|610.85|607.85|12
1608751390000|2020-12-23 19:23:10|611.07|608.07|610.98|607.98|611.08|608.08|610.95|607.95|15
1608751400000|2020-12-23 19:23:20|610.99|607.99|611|608|611|608|610.99|607.99|2
1608751410000|2020-12-23 19:23:30|610.99|607.99|611.13|608.13|611.13|608.13|610.99|607.99|5
1608751420000|2020-12-23 19:23:40|611.12|608.12|611.2|608.2|611.2|608.2|611.12|608.12|9
1608751440000|2020-12-23 19:24:00|611.21|608.21|611.79|608.79|611.79|608.79|611.18|608.18|21
1608751450000|2020-12-23 19:24:10|611.81|608.81|612.4|609.4|612.41|609.41|611.8|608.8|24
1608751460000|2020-12-23 19:24:20|612.41|609.41|612.39|609.39|612.59|609.59|612.39|609.39|15
1608751470000|2020-12-23 19:24:30|612.41|609.41|612.4|609.4|612.41|609.41|612.4|609.4|2
1608751480000|2020-12-23 19:24:40|612.41|609.41|612.38|609.38|612.41|609.41|612.38|609.38|4
1608751490000|2020-12-23 19:24:50|612.44|609.44|612.48|609.48|612.48|609.48|612.44|609.44|4
1608751500000|2020-12-23 19:25:00|612.51|609.51|612.48|609.48|612.53|609.53|612.48|609.48|7
1608751510000|2020-12-23 19:25:10|612.46|609.46|612.32|609.32|612.48|609.48|612.28|609.28|21
1608751520000|2020-12-23 19:25:20|612.3|609.3|612.27|609.27|612.3|609.3|612.25|609.25|5
1608751530000|2020-12-23 19:25:30|612.28|609.28|612.15|609.15|612.3|609.3|612.05|609.05|18
1608751540000|2020-12-23 19:25:40|612.16|609.16|612.23|609.23|612.23|609.23|612.16|609.16|18
1608751550000|2020-12-23 19:25:50|612.22|609.22|611.94|608.94|612.26|609.26|611.92|608.92|20
1608751560000|2020-12-23 19:26:00|611.96|608.96|611.87|608.87|611.97|608.97|611.87|608.87|15
1608751570000|2020-12-23 19:26:10|611.88|608.88|611.55|608.55|611.88|608.88|611.52|608.52|24
1608751580000|2020-12-23 19:26:20|611.53|608.53|611.36|608.36|611.6|608.6|611.33|608.33|18
1608751590000|2020-12-23 19:26:30|611.38|608.38|611.35|608.35|611.38|608.38|611.23|608.23|11
1608751600000|2020-12-23 19:26:40|611.38|608.38|611.39|608.39|611.4|608.4|611.35|608.35|8
1608751610000|2020-12-23 19:26:50|611.4|608.4|611.39|608.39|611.4|608.4|611.36|608.36|4
1608751620000|2020-12-23 19:27:00|611.26|608.26|611.06|608.06|611.26|608.26|611.05|608.05|16
1608751630000|2020-12-23 19:27:10|611.07|608.07|610.91|607.91|611.07|608.07|610.91|607.91|7
1608751640000|2020-12-23 19:27:20|610.89|607.89|610.76|607.76|610.89|607.89|610.75|607.75|13
1608751650000|2020-12-23 19:27:30|610.75|607.75|610.74|607.74|610.75|607.75|610.71|607.71|22
1608751660000|2020-12-23 19:27:40|610.75|607.75|610.62|607.62|610.76|607.76|610.58|607.58|15
1608751670000|2020-12-23 19:27:50|610.63|607.63|610.34|607.34|610.63|607.63|610.34|607.34|13
1608751680000|2020-12-23 19:28:00|610.32|607.32|610.16|607.16|610.32|607.32|610.16|607.16|16
1608751690000|2020-12-23 19:28:10|610.14|607.14|610.11|607.11|610.17|607.17|610.04|607.04|20
1608751700000|2020-12-23 19:28:20|610.12|607.12|610.17|607.17|610.18|607.18|610.12|607.12|24
1608751710000|2020-12-23 19:28:30|610.14|607.14|610.32|607.32|610.32|607.32|610.14|607.14|21
1608751720000|2020-12-23 19:28:40|610.31|607.31|610.23|607.23|610.37|607.37|610.22|607.22|31
1608751730000|2020-12-23 19:28:50|610.25|607.25|610.23|607.23|610.33|607.33|610.21|607.21|29
1608751740000|2020-12-23 19:29:00|610.22|607.22|610.52|607.52|610.53|607.53|610.22|607.22|29
1608751750000|2020-12-23 19:29:10|610.51|607.51|610.45|607.45|610.52|607.52|610.43|607.43|11
1608751760000|2020-12-23 19:29:20|610.44|607.44|610.55|607.55|610.57|607.57|610.43|607.43|13
1608751770000|2020-12-23 19:29:30|610.56|607.56|610.84|607.84|610.84|607.84|610.55|607.55|14
1608751780000|2020-12-23 19:29:40|610.85|607.85|610.92|607.92|610.98|607.98|610.85|607.85|30
1608751790000|2020-12-23 19:29:50|610.93|607.93|610.93|607.93|610.95|607.95|610.91|607.91|23
1608751800000|2020-12-23 19:30:00|610.92|607.92|611.13|608.13|611.14|608.14|610.9|607.9|23
1608751810000|2020-12-23 19:30:10|611.14|608.14|611.56|608.56|611.57|608.57|611.14|608.14|22
1608751820000|2020-12-23 19:30:20|611.57|608.57|611.8|608.8|611.83|608.83|611.55|608.55|28
1608751830000|2020-12-23 19:30:30|611.79|608.79|611.78|608.78|611.82|608.82|611.67|608.67|25
1608751840000|2020-12-23 19:30:40|611.77|608.77|611.7|608.7|611.87|608.87|611.69|608.69|19
1608751850000|2020-12-23 19:30:50|611.71|608.71|611.79|608.79|611.79|608.79|611.7|608.7|5
1608751860000|2020-12-23 19:31:00|611.8|608.8|611.79|608.79|611.81|608.81|611.79|608.79|4
1608751870000|2020-12-23 19:31:10|611.8|608.8|611.79|608.79|611.81|608.81|611.79|608.79|11
1608751880000|2020-12-23 19:31:20|611.81|608.81|611.83|608.83|611.84|608.84|611.79|608.79|17
1608751890000|2020-12-23 19:31:30|611.87|608.87|611.87|608.87|611.9|608.9|611.84|608.84|14
1608751900000|2020-12-23 19:31:40|611.88|608.88|611.83|608.83|611.88|608.88|611.75|608.75|14
1608751910000|2020-12-23 19:31:50|611.84|608.84|611.91|608.91|611.92|608.92|611.84|608.84|11
1608751920000|2020-12-23 19:32:00|611.92|608.92|612.04|609.04|612.11|609.11|611.92|608.92|7
1608751930000|2020-12-23 19:32:10|612.06|609.06|612.01|609.01|612.06|609.06|611.97|608.97|11
1608751940000|2020-12-23 19:32:20|612.02|609.02|612.11|609.11|612.12|609.12|612.02|609.02|17
1608751950000|2020-12-23 19:32:30|612.1|609.1|612.11|609.11|612.13|609.13|612.08|609.08|18
1608751960000|2020-12-23 19:32:40|612.1|609.1|612.33|609.33|612.38|609.38|612.09|609.09|20
1608751970000|2020-12-23 19:32:50|612.32|609.32|612.17|609.17|612.32|609.32|612.17|609.17|22
1608751980000|2020-12-23 19:33:00|612.16|609.16|612.16|609.16|612.18|609.18|612.14|609.14|9
1608751990000|2020-12-23 19:33:10|612.14|609.14|612.12|609.12|612.15|609.15|612.12|609.12|14
1608752000000|2020-12-23 19:33:20|612.14|609.14|612.16|609.16|612.16|609.16|612.11|609.11|11
1608752010000|2020-12-23 19:33:30|612.19|609.19|612.26|609.26|612.27|609.27|612.19|609.19|8
1608752020000|2020-12-23 19:33:40|612.3|609.3|612.22|609.22|612.36|609.36|612.2|609.2|14
1608752030000|2020-12-23 19:33:50|612.24|609.24|612.21|609.21|612.24|609.24|612.19|609.19|15
1608752040000|2020-12-23 19:34:00|612.2|609.2|612.29|609.29|612.29|609.29|612.2|609.2|10
1608752050000|2020-12-23 19:34:10|612.3|609.3|612.31|609.31|612.31|609.31|612.29|609.29|12
1608752060000|2020-12-23 19:34:20|612.3|609.3|612.26|609.26|612.35|609.35|612.25|609.25|15
1608752070000|2020-12-23 19:34:30|612.25|609.25|612.13|609.13|612.25|609.25|612.12|609.12|20
1608752080000|2020-12-23 19:34:40|612.12|609.12|612.19|609.19|612.26|609.26|612.12|609.12|22
1608752090000|2020-12-23 19:34:50|612.18|609.18|612.14|609.14|612.18|609.18|612.11|609.11|13
1608752100000|2020-12-23 19:35:00|612.15|609.15|612.22|609.22|612.22|609.22|612.15|609.15|8
1608752110000|2020-12-23 19:35:10|612.21|609.21|612.18|609.18|612.29|609.29|612.17|609.17|23
1608752120000|2020-12-23 19:35:20|612.19|609.19|612.17|609.17|612.19|609.19|612.15|609.15|17
1608752130000|2020-12-23 19:35:30|612.16|609.16|612.05|609.05|612.17|609.17|612.04|609.04|14
1608752140000|2020-12-23 19:35:40|612.03|609.03|611.93|608.93|612.07|609.07|611.93|608.93|17
1608752150000|2020-12-23 19:35:50|611.89|608.89|611.82|608.82|611.9|608.9|611.81|608.81|11
1608752160000|2020-12-23 19:36:00|611.84|608.84|611.88|608.88|611.89|608.89|611.84|608.84|19
1608752170000|2020-12-23 19:36:10|611.86|608.86|611.9|608.9|611.91|608.91|611.8|608.8|21
1608752180000|2020-12-23 19:36:20|611.89|608.89|611.96|608.96|611.97|608.97|611.89|608.89|7
1608752190000|2020-12-23 19:36:30|611.95|608.95|612.05|609.05|612.05|609.05|611.95|608.95|10
1608752200000|2020-12-23 19:36:40|612.03|609.03|612.07|609.07|612.1|609.1|612.02|609.02|21
1608752210000|2020-12-23 19:36:50|612.09|609.09|612.13|609.13|612.14|609.14|612.09|609.09|7
1608752220000|2020-12-23 19:37:00|612.14|609.14|612.49|609.49|612.5|609.5|612.14|609.14|15
1608752230000|2020-12-23 19:37:10|612.48|609.48|612.33|609.33|612.48|609.48|612.32|609.32|22
1608752240000|2020-12-23 19:37:20|612.32|609.32|612.31|609.31|612.33|609.33|612.3|609.3|14
1608752250000|2020-12-23 19:37:30|612.33|609.33|612.62|609.62|612.62|609.62|612.33|609.33|25
1608752260000|2020-12-23 19:37:40|612.65|609.65|612.8|609.8|612.8|609.8|612.62|609.62|6
1608752270000|2020-12-23 19:37:50|612.81|609.81|612.79|609.79|612.82|609.82|612.77|609.77|9
1608752280000|2020-12-23 19:38:00|612.8|609.8|612.94|609.94|612.95|609.95|612.8|609.8|23
1608752290000|2020-12-23 19:38:10|612.95|609.95|612.98|609.98|612.98|609.98|612.92|609.92|12
1608752300000|2020-12-23 19:38:20|612.97|609.97|613.03|610.03|613.09|610.09|612.97|609.97|15
1608752310000|2020-12-23 19:38:30|613.07|610.07|613.4|610.4|613.45|610.45|613.02|610.02|19
1608752320000|2020-12-23 19:38:40|613.66|610.66|613.39|610.39|613.72|610.72|613.33|610.33|35
1608752330000|2020-12-23 19:38:50|613.43|610.43|613.44|610.44|613.58|610.58|613.38|610.38|26
1608752340000|2020-12-23 19:39:00|613.47|610.47|613.49|610.49|613.55|610.55|613.46|610.46|24
1608752350000|2020-12-23 19:39:10|613.48|610.48|613.47|610.47|613.51|610.51|613.46|610.46|18
1608752360000|2020-12-23 19:39:20|613.48|610.48|613.39|610.39|613.48|610.48|613.37|610.37|12
1608752370000|2020-12-23 19:39:30|613.37|610.37|613.39|610.39|613.39|610.39|613.36|610.36|5
1608752380000|2020-12-23 19:39:40|613.38|610.38|613.47|610.47|613.47|610.47|613.38|610.38|7
1608752390000|2020-12-23 19:39:50|613.48|610.48|613.43|610.43|613.48|610.48|613.42|610.42|11
1608752400000|2020-12-23 19:40:00|613.41|610.41|613.2|610.2|613.41|610.41|613.19|610.19|21
1608752410000|2020-12-23 19:40:10|613.22|610.22|613.21|610.21|613.22|610.22|613.2|610.2|4
1608752420000|2020-12-23 19:40:20|613.19|610.19|613.23|610.23|613.23|610.23|613.18|610.18|15
1608752430000|2020-12-23 19:40:30|613.24|610.24|613.25|610.25|613.25|610.25|613.21|610.21|10
1608752440000|2020-12-23 19:40:40|613.26|610.26|613.29|610.29|613.29|610.29|613.26|610.26|3
1608752450000|2020-12-23 19:40:50|613.23|610.23|613.22|610.22|613.23|610.23|613.22|610.22|2
1608752460000|2020-12-23 19:41:00|613.19|610.19|613.17|610.17|613.19|610.19|613.09|610.09|15
1608752470000|2020-12-23 19:41:10|613.19|610.19|613.2|610.2|613.2|610.2|613.19|610.19|2
1608752480000|2020-12-23 19:41:20|613.19|610.19|613.2|610.2|613.2|610.2|613.18|610.18|6
1608752490000|2020-12-23 19:41:30|613.19|610.19|613.19|610.19|613.19|610.19|613.19|610.19|1
1608752500000|2020-12-23 19:41:40|613.18|610.18|613.19|610.19|613.19|610.19|613.18|610.18|2
1608752520000|2020-12-23 19:42:00|613.2|610.2|613.41|610.41|613.42|610.42|613.2|610.2|20
1608752530000|2020-12-23 19:42:10|613.42|610.42|613.42|610.42|613.45|610.45|613.4|610.4|12
1608752540000|2020-12-23 19:42:20|613.4|610.4|613.47|610.47|613.47|610.47|613.38|610.38|8
1608752550000|2020-12-23 19:42:30|613.46|610.46|613.52|610.52|613.52|610.52|613.46|610.46|7
1608752560000|2020-12-23 19:42:40|613.51|610.51|613.52|610.52|613.52|610.52|613.51|610.51|6
1608752570000|2020-12-23 19:42:50|613.51|610.51|613.62|610.62|613.62|610.62|613.51|610.51|9
1608752580000|2020-12-23 19:43:00|613.7|610.7|613.65|610.65|613.72|610.72|613.65|610.65|13
1608752590000|2020-12-23 19:43:10|613.64|610.64|613.49|610.49|613.64|610.64|613.48|610.48|16
1608752600000|2020-12-23 19:43:20|613.48|610.48|613.26|610.26|613.48|610.48|613.24|610.24|13
1608752610000|2020-12-23 19:43:30|613.27|610.27|613.47|610.47|613.52|610.52|613.27|610.27|17
1608752620000|2020-12-23 19:43:40|613.48|610.48|613.56|610.56|613.57|610.57|613.47|610.47|11
1608752630000|2020-12-23 19:43:50|613.55|610.55|613.52|610.52|613.55|610.55|613.5|610.5|5
1608752640000|2020-12-23 19:44:00|613.53|610.53|613.54|610.54|613.54|610.54|613.53|610.53|2
1608752650000|2020-12-23 19:44:10|613.57|610.57|613.55|610.55|613.57|610.57|613.55|610.55|5
1608752660000|2020-12-23 19:44:20|613.56|610.56|613.56|610.56|613.56|610.56|613.55|610.55|3
1608752670000|2020-12-23 19:44:30|613.54|610.54|613.58|610.58|613.59|610.59|613.54|610.54|7
1608752680000|2020-12-23 19:44:40|613.59|610.59|613.56|610.56|613.59|610.59|613.53|610.53|18
1608752690000|2020-12-23 19:44:50|613.57|610.57|613.53|610.53|613.63|610.63|613.53|610.53|15
1608752700000|2020-12-23 19:45:00|613.55|610.55|613.48|610.48|613.55|610.55|613.46|610.46|12
1608752710000|2020-12-23 19:45:10|613.5|610.5|613.48|610.48|613.5|610.5|613.47|610.47|15
1608752720000|2020-12-23 19:45:20|613.47|610.47|613.48|610.48|613.49|610.49|613.47|610.47|6
1608752730000|2020-12-23 19:45:30|613.46|610.46|613.46|610.46|613.47|610.47|613.45|610.45|9
1608752740000|2020-12-23 19:45:40|613.45|610.45|613.43|610.43|613.46|610.46|613.43|610.43|11
1608752750000|2020-12-23 19:45:50|613.44|610.44|613.27|610.27|613.44|610.44|613.23|610.23|21
1608752760000|2020-12-23 19:46:00|613.26|610.26|613.2|610.2|613.32|610.32|613.15|610.15|14
1608752770000|2020-12-23 19:46:10|613.19|610.19|612.55|609.55|613.23|610.23|612.55|609.55|22
1608752780000|2020-12-23 19:46:20|612.67|609.67|612.61|609.61|612.8|609.8|612.55|609.55|15
1608752790000|2020-12-23 19:46:30|612.6|609.6|612.67|609.67|612.67|609.67|612.51|609.51|20
1608752800000|2020-12-23 19:46:40|612.29|609.29|612.26|609.26|612.29|609.29|612.24|609.24|5
1608752810000|2020-12-23 19:46:50|612.27|609.27|612.46|609.46|612.49|609.49|612.27|609.27|19
1608752820000|2020-12-23 19:47:00|612.45|609.45|612.4|609.4|612.46|609.46|612.4|609.4|15
1608752830000|2020-12-23 19:47:10|612.39|609.39|612.23|609.23|612.42|609.42|612.23|609.23|11
1608752840000|2020-12-23 19:47:20|612.22|609.22|612.43|609.43|612.44|609.44|612.22|609.22|14
1608752850000|2020-12-23 19:47:30|612.44|609.44|612.47|609.47|612.47|609.47|612.34|609.34|8
1608752860000|2020-12-23 19:47:40|612.52|609.52|612.83|609.83|612.83|609.83|612.52|609.52|16
1608752870000|2020-12-23 19:47:50|612.82|609.82|612.86|609.86|612.86|609.86|612.82|609.82|6
1608752880000|2020-12-23 19:48:00|612.87|609.87|613.05|610.05|613.06|610.06|612.87|609.87|9
1608752890000|2020-12-23 19:48:10|613.06|610.06|612.98|609.98|613.07|610.07|612.98|609.98|10
1608752900000|2020-12-23 19:48:20|612.96|609.96|613.07|610.07|613.07|610.07|612.95|609.95|12
1608752910000|2020-12-23 19:48:30|613.08|610.08|613.06|610.06|613.08|610.08|613.06|610.06|4
1608752920000|2020-12-23 19:48:40|613.07|610.07|613.09|610.09|613.1|610.1|613.06|610.06|11
1608752930000|2020-12-23 19:48:50|613.08|610.08|613.03|610.03|613.08|610.08|613.03|610.03|7
1608752940000|2020-12-23 19:49:00|613.04|610.04|613.19|610.19|613.19|610.19|613.03|610.03|14
1608752950000|2020-12-23 19:49:10|613.18|610.18|613.37|610.37|613.37|610.37|613.14|610.14|18
1608752960000|2020-12-23 19:49:20|613.39|610.39|613.54|610.54|613.57|610.57|613.39|610.39|23
1608752970000|2020-12-23 19:49:30|613.56|610.56|613.61|610.61|613.62|610.62|613.51|610.51|7
1608752980000|2020-12-23 19:49:40|613.62|610.62|613.4|610.4|613.7|610.7|613.4|610.4|19
1608752990000|2020-12-23 19:49:50|613.41|610.41|613.29|610.29|613.43|610.43|613.28|610.28|18
1608753000000|2020-12-23 19:50:00|613.28|610.28|613.18|610.18|613.28|610.28|613.18|610.18|5
1608753010000|2020-12-23 19:50:10|613.19|610.19|613.11|610.11|613.26|610.26|613.11|610.11|18
1608753020000|2020-12-23 19:50:20|613.09|610.09|612.96|609.96|613.11|610.11|612.93|609.93|21
1608753030000|2020-12-23 19:50:30|612.94|609.94|612.72|609.72|612.98|609.98|612.72|609.72|18
1608753040000|2020-12-23 19:50:40|612.71|609.71|612.71|609.71|612.71|609.71|612.66|609.66|14
1608753050000|2020-12-23 19:50:50|612.7|609.7|612.63|609.63|612.75|609.75|612.63|609.63|22
1608753060000|2020-12-23 19:51:00|612.64|609.64|612.48|609.48|612.64|609.64|612.48|609.48|15
1608753070000|2020-12-23 19:51:10|612.49|609.49|612.48|609.48|612.56|609.56|612.47|609.47|18
1608753080000|2020-12-23 19:51:20|612.46|609.46|612.45|609.45|612.48|609.48|612.43|609.43|13
1608753090000|2020-12-23 19:51:30|612.48|609.48|612.4|609.4|612.48|609.48|612.4|609.4|8
1608753100000|2020-12-23 19:51:40|612.39|609.39|612.45|609.45|612.52|609.52|612.34|609.34|15
1608753110000|2020-12-23 19:51:50|611.97|608.97|611.95|608.95|612|609|611.93|608.93|30
1608753120000|2020-12-23 19:52:00|611.93|608.93|611.9|608.9|611.96|608.96|611.89|608.89|25
1608753130000|2020-12-23 19:52:10|611.95|608.95|612.1|609.1|612.13|609.13|611.95|608.95|17
1608753140000|2020-12-23 19:52:20|612.09|609.09|611.97|608.97|612.09|609.09|611.97|608.97|20
1608753150000|2020-12-23 19:52:30|611.96|608.96|611.97|608.97|611.97|608.97|611.96|608.96|4
1608753160000|2020-12-23 19:52:40|611.96|608.96|611.96|608.96|611.96|608.96|611.93|608.93|5
1608753170000|2020-12-23 19:52:50|611.99|608.99|611.99|608.99|612.06|609.06|611.98|608.98|25
1608753180000|2020-12-23 19:53:00|612|609|611.8|608.8|612.08|609.08|611.8|608.8|15
1608753190000|2020-12-23 19:53:10|611.81|608.81|611.71|608.71|611.82|608.82|611.7|608.7|17
1608753200000|2020-12-23 19:53:20|611.73|608.73|611.78|608.78|611.78|608.78|611.66|608.66|30
1608753210000|2020-12-23 19:53:30|611.77|608.77|611.8|608.8|611.85|608.85|611.75|608.75|27
1608753220000|2020-12-23 19:53:40|611.82|608.82|611.74|608.74|611.83|608.83|611.7|608.7|27
1608753230000|2020-12-23 19:53:50|611.75|608.75|611.79|608.79|611.79|608.79|611.73|608.73|17
1608753240000|2020-12-23 19:54:00|611.78|608.78|611.76|608.76|611.79|608.79|611.76|608.76|6
1608753250000|2020-12-23 19:54:10|611.75|608.75|612.13|609.13|612.14|609.14|611.75|608.75|27
1608753260000|2020-12-23 19:54:20|612.12|609.12|612.01|609.01|612.12|609.12|612.01|609.01|14
1608753270000|2020-12-23 19:54:30|612.02|609.02|612.02|609.02|612.05|609.05|611.96|608.96|26
1608753280000|2020-12-23 19:54:40|612.11|609.11|612.15|609.15|612.2|609.2|612.07|609.07|23
1608753290000|2020-12-23 19:54:50|612.16|609.16|612.1|609.1|612.17|609.17|612.05|609.05|25
1608753300000|2020-12-23 19:55:00|612.11|609.11|612.26|609.26|612.26|609.26|612.07|609.07|12
1608753310000|2020-12-23 19:55:10|612.22|609.22|612.13|609.13|612.22|609.22|612.13|609.13|34
1608753320000|2020-12-23 19:55:20|612.15|609.15|612.06|609.06|612.15|609.15|612.05|609.05|13
1608753330000|2020-12-23 19:55:30|612.04|609.04|612.03|609.03|612.1|609.1|612.03|609.03|7
1608753340000|2020-12-23 19:55:40|612.01|609.01|612.04|609.04|612.06|609.06|612.01|609.01|6
1608753350000|2020-12-23 19:55:50|612.02|609.02|612.05|609.05|612.08|609.08|612.02|609.02|11
1608753360000|2020-12-23 19:56:00|612.04|609.04|612.06|609.06|612.11|609.11|612.04|609.04|19
1608753370000|2020-12-23 19:56:10|612.07|609.07|612.06|609.06|612.07|609.07|612.05|609.05|5
1608753380000|2020-12-23 19:56:20|612.05|609.05|612.06|609.06|612.06|609.06|612.05|609.05|2
1608753390000|2020-12-23 19:56:30|612.07|609.07|612.08|609.08|612.15|609.15|612.05|609.05|10
1608753400000|2020-12-23 19:56:40|612.09|609.09|612.07|609.07|612.09|609.09|612.04|609.04|5
1608753410000|2020-12-23 19:56:50|611.97|608.97|611.97|608.97|611.97|608.97|611.97|608.97|1
1608753420000|2020-12-23 19:57:00|611.95|608.95|611.85|608.85|611.97|608.97|611.85|608.85|13
1608753430000|2020-12-23 19:57:10|611.84|608.84|611.95|608.95|611.97|608.97|611.84|608.84|13
1608753440000|2020-12-23 19:57:20|611.94|608.94|611.92|608.92|611.95|608.95|611.92|608.92|9
1608753450000|2020-12-23 19:57:30|611.9|608.9|611.82|608.82|611.93|608.93|611.81|608.81|12
1608753460000|2020-12-23 19:57:40|611.81|608.81|611.96|608.96|611.96|608.96|611.76|608.76|23
1608753470000|2020-12-23 19:57:50|611.98|608.98|612.29|609.29|612.36|609.36|611.98|608.98|22
1608753480000|2020-12-23 19:58:00|612.28|609.28|612.24|609.24|612.28|609.28|612.19|609.19|11
1608753490000|2020-12-23 19:58:10|612.25|609.25|612.26|609.26|612.28|609.28|612.25|609.25|19
1608753500000|2020-12-23 19:58:20|612.2|609.2|612.04|609.04|612.2|609.2|612.04|609.04|17
1608753510000|2020-12-23 19:58:30|612.05|609.05|611.92|608.92|612.05|609.05|611.9|608.9|25
1608753520000|2020-12-23 19:58:40|611.9|608.9|611.92|608.92|612.04|609.04|611.86|608.86|16
1608753530000|2020-12-23 19:58:50|611.91|608.91|611.94|608.94|611.94|608.94|611.91|608.91|17
1608753540000|2020-12-23 19:59:00|611.96|608.96|612.05|609.05|612.05|609.05|611.87|608.87|21
1608753550000|2020-12-23 19:59:10|612.02|609.02|611.73|608.73|612.02|609.02|611.59|608.59|27
1608753560000|2020-12-23 19:59:20|611.72|608.72|611.73|608.73|611.74|608.74|611.72|608.72|19
1608753570000|2020-12-23 19:59:30|611.75|608.75|611.78|608.78|611.86|608.86|611.75|608.75|20
1608753580000|2020-12-23 19:59:40|611.77|608.77|611.73|608.73|611.79|608.79|611.73|608.73|15
1608753590000|2020-12-23 19:59:50|611.72|608.72|611.74|608.74|611.75|608.75|611.71|608.71|24
1608753600000|2020-12-23 20:00:00|611.75|608.75|612.08|609.08|612.08|609.08|611.74|608.74|25
1608753610000|2020-12-23 20:00:10|612.07|609.07|612.71|609.71|612.72|609.72|612.01|609.01|25
1608753620000|2020-12-23 20:00:20|612.76|609.76|613.5|610.5|613.5|610.5|612.76|609.76|26
1608753630000|2020-12-23 20:00:30|613.51|610.51|614.03|611.03|614.03|611.03|613.51|610.51|26
1608753640000|2020-12-23 20:00:40|614|611|613.93|610.93|614.19|611.19|613.92|610.92|30
1608753650000|2020-12-23 20:00:50|613.91|610.91|614.04|611.04|614.06|611.06|613.91|610.91|24
1608753660000|2020-12-23 20:01:00|614.05|611.05|614.14|611.14|614.21|611.21|614.05|611.05|16
1608753670000|2020-12-23 20:01:10|614.12|611.12|613.96|610.96|614.17|611.17|613.9|610.9|21
1608753680000|2020-12-23 20:01:20|613.92|610.92|613.75|610.75|613.96|610.96|613.75|610.75|23
1608753690000|2020-12-23 20:01:30|613.74|610.74|613.73|610.73|613.77|610.77|613.73|610.73|15
1608753700000|2020-12-23 20:01:40|613.72|610.72|613.45|610.45|613.73|610.73|613.45|610.45|21
1608753710000|2020-12-23 20:01:50|613.44|610.44|613.48|610.48|613.5|610.5|613.44|610.44|9
1608753720000|2020-12-23 20:02:00|613.47|610.47|613.27|610.27|613.48|610.48|613.27|610.27|9
1608753730000|2020-12-23 20:02:10|613.26|610.26|612.96|609.96|613.26|610.26|612.94|609.94|27
1608753740000|2020-12-23 20:02:20|612.94|609.94|612.89|609.89|613.03|610.03|612.88|609.88|23
1608753750000|2020-12-23 20:02:30|612.88|609.88|612.71|609.71|612.9|609.9|612.65|609.65|30
1608753760000|2020-12-23 20:02:40|612.69|609.69|612.46|609.46|612.7|609.7|612.44|609.44|26
1608753770000|2020-12-23 20:02:50|612.45|609.45|612.39|609.39|612.48|609.48|612.37|609.37|23
1608753780000|2020-12-23 20:03:00|612.38|609.38|612.5|609.5|612.59|609.59|612.37|609.37|22
1608753790000|2020-12-23 20:03:10|612.74|609.74|612.81|609.81|612.88|609.88|612.74|609.74|22
1608753800000|2020-12-23 20:03:20|612.78|609.78|612.66|609.66|612.81|609.81|612.65|609.65|27
1608753810000|2020-12-23 20:03:30|612.65|609.65|612.36|609.36|612.75|609.75|612.36|609.36|31
1608753820000|2020-12-23 20:03:40|612.37|609.37|612.11|609.11|612.37|609.37|612.11|609.11|27
1608753830000|2020-12-23 20:03:50|612.09|609.09|612.11|609.11|612.14|609.14|612.09|609.09|27
1608753840000|2020-12-23 20:04:00|612.08|609.08|612.14|609.14|612.18|609.18|612.08|609.08|22
1608753850000|2020-12-23 20:04:10|612.13|609.13|611.99|608.99|612.14|609.14|611.96|608.96|16
1608753860000|2020-12-23 20:04:20|612|609|611.93|608.93|612|609|611.89|608.89|11
1608753870000|2020-12-23 20:04:30|611.94|608.94|611.79|608.79|611.94|608.94|611.77|608.77|11
1608753880000|2020-12-23 20:04:40|611.78|608.78|611.69|608.69|611.79|608.79|611.68|608.68|15
1608753890000|2020-12-23 20:04:50|611.68|608.68|611.85|608.85|611.86|608.86|611.6|608.6|19
1608753900000|2020-12-23 20:05:00|611.86|608.86|612.16|609.16|612.16|609.16|611.85|608.85|16
1608753910000|2020-12-23 20:05:10|612.14|609.14|611.86|608.86|612.2|609.2|611.85|608.85|28
1608753920000|2020-12-23 20:05:20|611.84|608.84|611.8|608.8|611.84|608.84|611.7|608.7|23
1608753930000|2020-12-23 20:05:30|611.79|608.79|611.35|608.35|611.8|608.8|611.35|608.35|26
1608753940000|2020-12-23 20:05:40|611.32|608.32|611.09|608.09|611.35|608.35|611.09|608.09|19
1608753950000|2020-12-23 20:05:50|611.08|608.08|611.16|608.16|611.18|608.18|610.96|607.96|23
1608753960000|2020-12-23 20:06:00|611.15|608.15|611.16|608.16|611.21|608.21|611.09|608.09|18
1608753970000|2020-12-23 20:06:10|611.17|608.17|611.12|608.12|611.18|608.18|611.12|608.12|13
1608753980000|2020-12-23 20:06:20|611.11|608.11|611.11|608.11|611.13|608.13|611.11|608.11|4
1608753990000|2020-12-23 20:06:30|611.09|608.09|610.98|607.98|611.09|608.09|610.96|607.96|30
1608754000000|2020-12-23 20:06:40|610.96|607.96|611.03|608.03|611.03|608.03|610.87|607.87|24
1608754010000|2020-12-23 20:06:50|611.11|608.11|611.33|608.33|611.4|608.4|611.11|608.11|23
1608754020000|2020-12-23 20:07:00|611.32|608.32|611.08|608.08|611.32|608.32|611.08|608.08|20
1608754030000|2020-12-23 20:07:10|611.04|608.04|610.77|607.77|611.04|608.04|610.77|607.77|24
1608754040000|2020-12-23 20:07:20|610.79|607.79|610.78|607.78|610.79|607.79|610.77|607.77|6
1608754050000|2020-12-23 20:07:30|610.81|607.81|610.82|607.82|610.82|607.82|610.79|607.79|15
1608754060000|2020-12-23 20:07:40|610.81|607.81|610.82|607.82|610.82|607.82|610.74|607.74|13
1608754070000|2020-12-23 20:07:50|610.81|607.81|610.77|607.77|610.82|607.82|610.77|607.77|6
1608754080000|2020-12-23 20:08:00|610.76|607.76|610.79|607.79|610.86|607.86|610.75|607.75|14
1608754090000|2020-12-23 20:08:10|610.8|607.8|610.79|607.79|610.8|607.8|610.78|607.78|4
1608754100000|2020-12-23 20:08:20|610.8|607.8|610.99|607.99|611.01|608.01|610.8|607.8|13
1608754110000|2020-12-23 20:08:30|611.01|608.01|610.87|607.87|611.06|608.06|610.86|607.86|25
1608754120000|2020-12-23 20:08:40|610.95|607.95|611.01|608.01|611.01|608.01|610.94|607.94|10
1608754130000|2020-12-23 20:08:50|611|608|610.86|607.86|611.01|608.01|610.86|607.86|18
1608754140000|2020-12-23 20:09:00|610.87|607.87|610.73|607.73|610.87|607.87|610.73|607.73|8
1608754150000|2020-12-23 20:09:10|610.76|607.76|610.59|607.59|610.76|607.76|610.57|607.57|16
1608754160000|2020-12-23 20:09:20|610.6|607.6|610.79|607.79|610.79|607.79|610.6|607.6|13
1608754170000|2020-12-23 20:09:30|610.8|607.8|610.79|607.79|610.83|607.83|610.78|607.78|5
1608754180000|2020-12-23 20:09:40|610.8|607.8|611.01|608.01|611.02|608.02|610.8|607.8|15
1608754190000|2020-12-23 20:09:50|611|608|610.99|607.99|611.01|608.01|610.99|607.99|12
1608754200000|2020-12-23 20:10:00|610.98|607.98|611.2|608.2|611.22|608.22|610.98|607.98|23
1608754210000|2020-12-23 20:10:10|611.18|608.18|610.99|607.99|611.18|608.18|610.99|607.99|10
1608754220000|2020-12-23 20:10:20|611.04|608.04|611.02|608.02|611.04|608.04|610.96|607.96|10
1608754230000|2020-12-23 20:10:30|611|608|610.99|607.99|611|608|610.97|607.97|5
1608754240000|2020-12-23 20:10:40|610.98|607.98|611.51|608.51|611.52|608.52|610.98|607.98|24
1608754250000|2020-12-23 20:10:50|611.54|608.54|611.53|608.53|611.55|608.55|611.5|608.5|17
1608754260000|2020-12-23 20:11:00|611.54|608.54|611.69|608.69|611.69|608.69|611.51|608.51|16
1608754270000|2020-12-23 20:11:10|611.73|608.73|611.95|608.95|611.96|608.96|611.72|608.72|20
1608754280000|2020-12-23 20:11:20|611.94|608.94|611.84|608.84|611.94|608.94|611.83|608.83|16
1608754290000|2020-12-23 20:11:30|611.85|608.85|611.79|608.79|611.86|608.86|611.79|608.79|25
1608754300000|2020-12-23 20:11:40|611.78|608.78|611.55|608.55|611.8|608.8|611.46|608.46|32
1608754310000|2020-12-23 20:11:50|611.49|608.49|611.52|608.52|611.56|608.56|611.47|608.47|24
1608754320000|2020-12-23 20:12:00|611.53|608.53|611.75|608.75|611.78|608.78|611.53|608.53|28
1608754330000|2020-12-23 20:12:10|611.76|608.76|611.7|608.7|611.78|608.78|611.69|608.69|25
1608754340000|2020-12-23 20:12:20|611.68|608.68|611.6|608.6|611.68|608.68|611.54|608.54|16
1608754350000|2020-12-23 20:12:30|611.62|608.62|611.7|608.7|611.74|608.74|611.62|608.62|20
1608754360000|2020-12-23 20:12:40|611.73|608.73|611.95|608.95|611.95|608.95|611.73|608.73|11
1608754370000|2020-12-23 20:12:50|611.96|608.96|611.82|608.82|611.96|608.96|611.79|608.79|13
1608754380000|2020-12-23 20:13:00|611.83|608.83|611.84|608.84|611.85|608.85|611.83|608.83|8
1608754390000|2020-12-23 20:13:10|611.83|608.83|611.81|608.81|611.85|608.85|611.81|608.81|7
1608754400000|2020-12-23 20:13:20|611.84|608.84|611.42|608.42|611.84|608.84|611.35|608.35|15
1608754410000|2020-12-23 20:13:30|611.43|608.43|611.21|608.21|611.43|608.43|611.11|608.11|15
1608754420000|2020-12-23 20:13:40|611.18|608.18|611.07|608.07|611.2|608.2|611.05|608.05|18
1608754430000|2020-12-23 20:13:50|611.08|608.08|611.28|608.28|611.28|608.28|611.08|608.08|12
1608754440000|2020-12-23 20:14:00|611.31|608.31|611.34|608.34|611.38|608.38|611.28|608.28|19
1608754450000|2020-12-23 20:14:10|611.3|608.3|611.18|608.18|611.31|608.31|611.18|608.18|11
1608754460000|2020-12-23 20:14:20|611.16|608.16|611.12|608.12|611.19|608.19|611.12|608.12|6
1608754470000|2020-12-23 20:14:30|611.11|608.11|611.19|608.19|611.19|608.19|611|608|12
1608754480000|2020-12-23 20:14:40|611.2|608.2|611.18|608.18|611.21|608.21|611.18|608.18|6
1608754490000|2020-12-23 20:14:50|611.17|608.17|611.16|608.16|611.17|608.17|611.14|608.14|5
1608754500000|2020-12-23 20:15:00|611.14|608.14|611.11|608.11|611.15|608.15|611.1|608.1|8
1608754510000|2020-12-23 20:15:10|611.1|608.1|611.1|608.1|611.11|608.11|611.09|608.09|8
1608754520000|2020-12-23 20:15:20|611.11|608.11|611.14|608.14|611.14|608.14|611.11|608.11|5
1608754530000|2020-12-23 20:15:30|611.21|608.21|611.95|608.95|611.98|608.98|611.21|608.21|28
1608754540000|2020-12-23 20:15:40|611.96|608.96|612.05|609.05|612.06|609.06|611.92|608.92|6
1608754550000|2020-12-23 20:15:50|612.07|609.07|611.86|608.86|612.07|609.07|611.84|608.84|20
1608754560000|2020-12-23 20:16:00|611.84|608.84|611.84|608.84|611.92|608.92|611.83|608.83|18
1608754570000|2020-12-23 20:16:10|611.83|608.83|611.67|608.67|611.84|608.84|611.66|608.66|16
1608754580000|2020-12-23 20:16:20|611.69|608.69|611.48|608.48|611.71|608.71|611.44|608.44|17
1608754590000|2020-12-23 20:16:30|611.5|608.5|611.36|608.36|611.51|608.51|611.34|608.34|15
1608754600000|2020-12-23 20:16:40|611.34|608.34|611.23|608.23|611.36|608.36|611.15|608.15|21
1608754610000|2020-12-23 20:16:50|611.22|608.22|611.17|608.17|611.26|608.26|611.17|608.17|19
1608754620000|2020-12-23 20:17:00|611.15|608.15|611.14|608.14|611.19|608.19|611.14|608.14|21
1608754630000|2020-12-23 20:17:10|611.15|608.15|611.16|608.16|611.19|608.19|611.13|608.13|7
1608754640000|2020-12-23 20:17:20|611.18|608.18|611.12|608.12|611.18|608.18|611.11|608.11|15
1608754650000|2020-12-23 20:17:30|611.11|608.11|611.13|608.13|611.17|608.17|611.09|608.09|11
1608754660000|2020-12-23 20:17:40|611.12|608.12|611.13|608.13|611.14|608.14|611.1|608.1|14
1608754670000|2020-12-23 20:17:50|611.14|608.14|611.12|608.12|611.15|608.15|611.11|608.11|18
1608754680000|2020-12-23 20:18:00|611.11|608.11|611.14|608.14|611.15|608.15|611.11|608.11|20
1608754690000|2020-12-23 20:18:10|611.15|608.15|611.09|608.09|611.15|608.15|611.09|608.09|18
1608754700000|2020-12-23 20:18:20|611.1|608.1|610.87|607.87|611.1|608.1|610.87|607.87|12
1608754710000|2020-12-23 20:18:30|610.86|607.86|610.5|607.5|610.88|607.88|610.5|607.5|26
1608754720000|2020-12-23 20:18:40|610.52|607.52|610.48|607.48|610.58|607.58|610.43|607.43|24
1608754730000|2020-12-23 20:18:50|610.53|607.53|610.45|607.45|610.55|607.55|610.44|607.44|27
1608754740000|2020-12-23 20:19:00|610.44|607.44|610.5|607.5|610.5|607.5|610.44|607.44|25
1608754750000|2020-12-23 20:19:10|610.48|607.48|610.43|607.43|610.48|607.48|610.43|607.43|20
1608754760000|2020-12-23 20:19:20|610.42|607.42|610.85|607.85|610.85|607.85|610.41|607.41|27
1608754770000|2020-12-23 20:19:30|610.83|607.83|610.9|607.9|611.01|608.01|610.78|607.78|29
1608754780000|2020-12-23 20:19:40|610.89|607.89|610.84|607.84|610.93|607.93|610.72|607.72|28
1608754790000|2020-12-23 20:19:50|610.87|607.87|610.83|607.83|610.9|607.9|610.83|607.83|19
1608754800000|2020-12-23 20:20:00|610.82|607.82|610.63|607.63|610.82|607.82|610.58|607.58|22
1608754810000|2020-12-23 20:20:10|610.65|607.65|610.64|607.64|610.67|607.67|610.59|607.59|19
1608754820000|2020-12-23 20:20:20|610.65|607.65|610.72|607.72|610.82|607.82|610.65|607.65|27
1608754830000|2020-12-23 20:20:30|610.73|607.73|610.91|607.91|610.92|607.92|610.72|607.72|21
1608754840000|2020-12-23 20:20:40|610.89|607.89|610.98|607.98|610.98|607.98|610.89|607.89|18
1608754850000|2020-12-23 20:20:50|610.97|607.97|610.95|607.95|610.99|607.99|610.92|607.92|22
1608754860000|2020-12-23 20:21:00|610.96|607.96|611.55|608.55|611.6|608.6|610.93|607.93|32
1608754870000|2020-12-23 20:21:10|611.56|608.56|611.54|608.54|611.57|608.57|611.5|608.5|14
1608754880000|2020-12-23 20:21:20|611.52|608.52|611.3|608.3|611.53|608.53|611.2|608.2|23
1608754890000|2020-12-23 20:21:30|611.32|608.32|611.23|608.23|611.32|608.32|611.07|608.07|26
1608754900000|2020-12-23 20:21:40|611.22|608.22|611|608|611.24|608.24|611|608|22
1608754910000|2020-12-23 20:21:50|610.97|607.97|610.96|607.96|611.14|608.14|610.92|607.92|32
1608754920000|2020-12-23 20:22:00|610.94|607.94|610.97|607.97|610.99|607.99|610.94|607.94|19
1608754930000|2020-12-23 20:22:10|610.96|607.96|610.95|607.95|611.05|608.05|610.95|607.95|25
1608754940000|2020-12-23 20:22:20|610.94|607.94|611.07|608.07|611.13|608.13|610.94|607.94|24
1608754950000|2020-12-23 20:22:30|611.09|608.09|611.06|608.06|611.09|608.09|611|608|22
1608754960000|2020-12-23 20:22:40|611.05|608.05|611|608|611.12|608.12|611|608|24
1608754970000|2020-12-23 20:22:50|610.99|607.99|610.86|607.86|611|608|610.85|607.85|30
1608754980000|2020-12-23 20:23:00|610.87|607.87|610.66|607.66|610.94|607.94|610.64|607.64|24
1608754990000|2020-12-23 20:23:10|610.69|607.69|610.68|607.68|610.74|607.74|610.68|607.68|17
1608755000000|2020-12-23 20:23:20|610.66|607.66|610.56|607.56|610.66|607.66|610.56|607.56|4
1608755010000|2020-12-23 20:23:30|610.55|607.55|610.49|607.49|610.55|607.55|610.49|607.49|8
1608755020000|2020-12-23 20:23:40|610.5|607.5|610.48|607.48|610.5|607.5|610.45|607.45|10
1608755030000|2020-12-23 20:23:50|610.47|607.47|610.49|607.49|610.49|607.49|610.45|607.45|17
1608755040000|2020-12-23 20:24:00|610.48|607.48|610.48|607.48|610.49|607.49|610.47|607.47|7
1608755050000|2020-12-23 20:24:10|610.49|607.49|610.39|607.39|610.5|607.5|610.38|607.38|24
1608755060000|2020-12-23 20:24:20|610.38|607.38|610.17|607.17|610.39|607.39|610.1|607.1|26
1608755070000|2020-12-23 20:24:30|610.18|607.18|610.21|607.21|610.23|607.23|610.17|607.17|23
1608755080000|2020-12-23 20:24:40|610.22|607.22|610.21|607.21|610.23|607.23|610.21|607.21|12
1608755090000|2020-12-23 20:24:50|610.23|607.23|610.1|607.1|610.23|607.23|610.1|607.1|14
1608755100000|2020-12-23 20:25:00|610.09|607.09|610.23|607.23|610.29|607.29|610.09|607.09|27
1608755110000|2020-12-23 20:25:10|610.26|607.26|610.25|607.25|610.34|607.34|610.23|607.23|25
1608755120000|2020-12-23 20:25:20|610.24|607.24|610.29|607.29|610.31|607.31|610.23|607.23|29
1608755130000|2020-12-23 20:25:30|610.3|607.3|610.27|607.27|610.33|607.33|610.24|607.24|31
1608755140000|2020-12-23 20:25:40|610.24|607.24|610.16|607.16|610.24|607.24|610.16|607.16|9
1608755150000|2020-12-23 20:25:50|610.13|607.13|610.21|607.21|610.23|607.23|610.13|607.13|7
1608755160000|2020-12-23 20:26:00|610.23|607.23|610.18|607.18|610.25|607.25|610.18|607.18|16
1608755170000|2020-12-23 20:26:10|610.2|607.2|610.24|607.24|610.25|607.25|610.16|607.16|12
1608755180000|2020-12-23 20:26:20|610.26|607.26|610.22|607.22|610.3|607.3|610.21|607.21|21
1608755190000|2020-12-23 20:26:30|610.23|607.23|610.2|607.2|610.23|607.23|610.01|607.01|19
1608755200000|2020-12-23 20:26:40|610.22|607.22|610.18|607.18|610.22|607.22|610.04|607.04|9
1608755210000|2020-12-23 20:26:50|610.21|607.21|610.21|607.21|610.21|607.21|610.14|607.14|9
1608755220000|2020-12-23 20:27:00|610.22|607.22|609.79|606.79|610.22|607.22|609.79|606.79|25
1608755230000|2020-12-23 20:27:10|609.78|606.78|609.85|606.85|610.14|607.14|609.74|606.74|31
1608755240000|2020-12-23 20:27:20|609.84|606.84|609.95|606.95|609.96|606.96|609.82|606.82|22
1608755250000|2020-12-23 20:27:30|609.96|606.96|610|607|610.02|607.02|609.94|606.94|20
1608755260000|2020-12-23 20:27:40|610.01|607.01|610.47|607.47|610.63|607.63|610.01|607.01|21
1608755270000|2020-12-23 20:27:50|610.51|607.51|610.55|607.55|610.64|607.64|610.5|607.5|26
1608755280000|2020-12-23 20:28:00|610.57|607.57|610.49|607.49|610.57|607.57|610.47|607.47|13
1608755290000|2020-12-23 20:28:10|610.51|607.51|610.58|607.58|610.8|607.8|610.51|607.51|21
1608755300000|2020-12-23 20:28:20|610.56|607.56|610.31|607.31|610.56|607.56|610.27|607.27|26
1608755310000|2020-12-23 20:28:30|610.32|607.32|610.3|607.3|610.33|607.33|610.27|607.27|25
1608755320000|2020-12-23 20:28:40|610.28|607.28|610.34|607.34|610.41|607.41|610.28|607.28|30
1608755330000|2020-12-23 20:28:50|610.33|607.33|610.16|607.16|610.34|607.34|610.16|607.16|16
1608755340000|2020-12-23 20:29:00|610.17|607.17|610.17|607.17|610.21|607.21|610.14|607.14|15
1608755350000|2020-12-23 20:29:10|610.15|607.15|610.09|607.09|610.17|607.17|610.08|607.08|23
1608755360000|2020-12-23 20:29:20|610.08|607.08|609.91|606.91|610.09|607.09|609.9|606.9|26
1608755370000|2020-12-23 20:29:30|609.92|606.92|610.05|607.05|610.05|607.05|609.9|606.9|9
1608755380000|2020-12-23 20:29:40|610.06|607.06|609.91|606.91|610.06|607.06|609.91|606.91|21
1608755390000|2020-12-23 20:29:50|609.92|606.92|609.87|606.87|609.92|606.92|609.86|606.86|19
1608755400000|2020-12-23 20:30:00|609.86|606.86|609.76|606.76|609.9|606.9|609.7|606.7|23
1608755410000|2020-12-23 20:30:10|609.74|606.74|609.72|606.72|609.75|606.75|609.71|606.71|19
1608755420000|2020-12-23 20:30:20|609.71|606.71|609.69|606.69|609.71|606.71|609.64|606.64|29
1608755430000|2020-12-23 20:30:30|609.77|606.77|610.36|607.36|610.36|607.36|609.77|606.77|23
1608755440000|2020-12-23 20:30:40|610.38|607.38|610.31|607.31|610.38|607.38|610.3|607.3|9
1608755450000|2020-12-23 20:30:50|610.32|607.32|610.39|607.39|610.4|607.4|610.31|607.31|14
1608755460000|2020-12-23 20:31:00|610.41|607.41|610.54|607.54|610.54|607.54|610.41|607.41|9
1608755470000|2020-12-23 20:31:10|610.53|607.53|610.5|607.5|610.53|607.53|610.46|607.46|14
1608755480000|2020-12-23 20:31:20|610.48|607.48|610.42|607.42|610.51|607.51|610.42|607.42|14
1608755490000|2020-12-23 20:31:30|610.41|607.41|610.5|607.5|610.5|607.5|610.41|607.41|11
1608755500000|2020-12-23 20:31:40|610.49|607.49|610.61|607.61|610.65|607.65|610.49|607.49|5
1608755510000|2020-12-23 20:31:50|610.62|607.62|610.44|607.44|610.62|607.62|610.43|607.43|10
1608755520000|2020-12-23 20:32:00|610.46|607.46|610.3|607.3|610.46|607.46|610.26|607.26|14
1608755530000|2020-12-23 20:32:10|610.31|607.31|610.37|607.37|610.38|607.38|610.25|607.25|18
1608755540000|2020-12-23 20:32:20|610.36|607.36|610.26|607.26|610.36|607.36|610.26|607.26|20
1608755550000|2020-12-23 20:32:30|610.27|607.27|610.44|607.44|610.44|607.44|610.27|607.27|10
1608755560000|2020-12-23 20:32:40|610.43|607.43|610.44|607.44|610.44|607.44|610.41|607.41|6
1608755570000|2020-12-23 20:32:50|610.43|607.43|610.62|607.62|610.69|607.69|610.43|607.43|23
1608755580000|2020-12-23 20:33:00|610.63|607.63|610.64|607.64|610.69|607.69|610.61|607.61|21
1608755590000|2020-12-23 20:33:10|610.66|607.66|610.73|607.73|610.73|607.73|610.64|607.64|14
1608755600000|2020-12-23 20:33:20|610.7|607.7|610.65|607.65|610.7|607.7|610.64|607.64|17
1608755610000|2020-12-23 20:33:30|610.63|607.63|610.83|607.83|610.86|607.86|610.63|607.63|24
1608755620000|2020-12-23 20:33:40|610.81|607.81|610.79|607.79|610.82|607.82|610.78|607.78|17
1608755630000|2020-12-23 20:33:50|610.81|607.81|610.82|607.82|610.84|607.84|610.8|607.8|14
1608755640000|2020-12-23 20:34:00|610.83|607.83|610.83|607.83|610.84|607.84|610.81|607.81|11
1608755650000|2020-12-23 20:34:10|610.84|607.84|610.8|607.8|610.9|607.9|610.8|607.8|13
1608755660000|2020-12-23 20:34:20|610.83|607.83|610.79|607.79|610.83|607.83|610.75|607.75|19
1608755670000|2020-12-23 20:34:30|610.78|607.78|610.86|607.86|610.86|607.86|610.77|607.77|11
1608755680000|2020-12-23 20:34:40|610.88|607.88|610.87|607.87|610.88|607.88|610.87|607.87|2
1608755690000|2020-12-23 20:34:50|610.86|607.86|610.78|607.78|610.86|607.86|610.77|607.77|13
1608755700000|2020-12-23 20:35:00|610.73|607.73|610.77|607.77|610.77|607.77|610.71|607.71|20
1608755710000|2020-12-23 20:35:10|610.76|607.76|610.7|607.7|610.81|607.81|610.69|607.69|12
1608755720000|2020-12-23 20:35:20|610.62|607.62|610.6|607.6|610.66|607.66|610.6|607.6|19
1608755730000|2020-12-23 20:35:30|610.62|607.62|610.25|607.25|610.62|607.62|610.23|607.23|23
1608755740000|2020-12-23 20:35:40|610.26|607.26|610.32|607.32|610.41|607.41|610.26|607.26|26
1608755750000|2020-12-23 20:35:50|610.31|607.31|610.32|607.32|610.35|607.35|610.24|607.24|23
1608755760000|2020-12-23 20:36:00|610.3|607.3|610.24|607.24|610.3|607.3|610.24|607.24|16
1608755770000|2020-12-23 20:36:10|610.25|607.25|610.41|607.41|610.54|607.54|610.24|607.24|22
1608755780000|2020-12-23 20:36:20|610.42|607.42|610.52|607.52|610.53|607.53|610.4|607.4|20
1608755790000|2020-12-23 20:36:30|610.51|607.51|610.65|607.65|610.65|607.65|610.51|607.51|19
1608755800000|2020-12-23 20:36:40|610.66|607.66|610.84|607.84|610.84|607.84|610.63|607.63|22
1608755810000|2020-12-23 20:36:50|610.79|607.79|610.8|607.8|610.87|607.87|610.79|607.79|24
1608755820000|2020-12-23 20:37:00|610.79|607.79|610.84|607.84|610.85|607.85|610.79|607.79|20
1608755830000|2020-12-23 20:37:10|610.85|607.85|610.9|607.9|610.91|607.91|610.76|607.76|27
1608755840000|2020-12-23 20:37:20|610.89|607.89|610.88|607.88|610.89|607.89|610.86|607.86|19
1608755850000|2020-12-23 20:37:30|610.86|607.86|610.87|607.87|610.87|607.87|610.85|607.85|10
1608755860000|2020-12-23 20:37:40|610.86|607.86|610.96|607.96|610.96|607.96|610.86|607.86|9
1608755870000|2020-12-23 20:37:50|610.95|607.95|610.96|607.96|610.96|607.96|610.95|607.95|4
1608755880000|2020-12-23 20:38:00|610.95|607.95|610.89|607.89|610.96|607.96|610.86|607.86|14
1608755890000|2020-12-23 20:38:10|610.9|607.9|610.89|607.89|610.91|607.91|610.84|607.84|13
1608755900000|2020-12-23 20:38:20|610.9|607.9|610.96|607.96|610.96|607.96|610.89|607.89|8
1608755910000|2020-12-23 20:38:30|610.97|607.97|610.99|607.99|611|608|610.96|607.96|7
1608755920000|2020-12-23 20:38:40|610.98|607.98|611.2|608.2|611.2|608.2|610.98|607.98|12
1608755930000|2020-12-23 20:38:50|611.23|608.23|611.24|608.24|611.33|608.33|611.23|608.23|14
1608755940000|2020-12-23 20:39:00|611.25|608.25|611.26|608.26|611.26|608.26|611.22|608.22|11
1608755950000|2020-12-23 20:39:10|611.25|608.25|611.07|608.07|611.25|608.25|611.07|608.07|15
1608755960000|2020-12-23 20:39:20|611.04|608.04|611|608|611.04|608.04|610.94|607.94|19
1608755970000|2020-12-23 20:39:30|610.99|607.99|610.83|607.83|610.99|607.99|610.81|607.81|14
1608755980000|2020-12-23 20:39:40|610.84|607.84|610.81|607.81|610.84|607.84|610.81|607.81|2
1608755990000|2020-12-23 20:39:50|610.66|607.66|610.54|607.54|610.67|607.67|610.53|607.53|11
1608756000000|2020-12-23 20:40:00|610.48|607.48|610.3|607.3|610.54|607.54|610.3|607.3|27
1608756010000|2020-12-23 20:40:10|610.28|607.28|610.36|607.36|610.36|607.36|610.17|607.17|27
1608756020000|2020-12-23 20:40:20|610.35|607.35|610.34|607.34|610.35|607.35|610.18|607.18|18
1608756030000|2020-12-23 20:40:30|610.31|607.31|610.15|607.15|610.33|607.33|610.15|607.15|27
1608756040000|2020-12-23 20:40:40|610.14|607.14|610.14|607.14|610.17|607.17|610.07|607.07|20
1608756050000|2020-12-23 20:40:50|610.1|607.1|609.99|606.99|610.12|607.12|609.98|606.98|24
1608756060000|2020-12-23 20:41:00|610.01|607.01|609.95|606.95|610.03|607.03|609.91|606.91|24
1608756070000|2020-12-23 20:41:10|609.94|606.94|609.66|606.66|610.01|607.01|609.66|606.66|31
1608756080000|2020-12-23 20:41:20|609.62|606.62|609.53|606.53|609.64|606.64|609.5|606.5|29
1608756090000|2020-12-23 20:41:30|609.59|606.59|609.63|606.63|609.63|606.63|609.48|606.48|30
1608756100000|2020-12-23 20:41:40|609.59|606.59|609.51|606.51|609.65|606.65|609.35|606.35|30
1608756110000|2020-12-23 20:41:50|609.48|606.48|609.68|606.68|609.68|606.68|609.48|606.48|19
1608756120000|2020-12-23 20:42:00|609.72|606.72|610.39|607.39|610.42|607.42|609.72|606.72|28
1608756130000|2020-12-23 20:42:10|610.38|607.38|610.69|607.69|610.74|607.74|610.34|607.34|29
1608756140000|2020-12-23 20:42:20|610.68|607.68|610.9|607.9|610.95|607.95|610.67|607.67|30
1608756150000|2020-12-23 20:42:30|610.89|607.89|610.92|607.92|610.92|607.92|610.78|607.78|32
1608756160000|2020-12-23 20:42:40|610.96|607.96|611.35|608.35|611.37|608.37|610.91|607.91|19
1608756170000|2020-12-23 20:42:50|611.33|608.33|611.52|608.52|611.54|608.54|611.33|608.33|13
1608756180000|2020-12-23 20:43:00|611.51|608.51|611.32|608.32|611.51|608.51|611.3|608.3|13
1608756190000|2020-12-23 20:43:10|611.31|608.31|611.5|608.5|611.5|608.5|611.31|608.31|20
1608756200000|2020-12-23 20:43:20|611.52|608.52|611.48|608.48|611.53|608.53|611.47|608.47|6
1608756210000|2020-12-23 20:43:30|611.46|608.46|611.46|608.46|611.48|608.48|611.45|608.45|14
1608756220000|2020-12-23 20:43:40|611.45|608.45|611.48|608.48|611.53|608.53|611.43|608.43|17
1608756230000|2020-12-23 20:43:50|611.47|608.47|611.45|608.45|611.47|608.47|611.44|608.44|7
1608756240000|2020-12-23 20:44:00|611.44|608.44|611.44|608.44|611.45|608.45|611.43|608.43|7
1608756250000|2020-12-23 20:44:10|611.46|608.46|611.44|608.44|611.47|608.47|611.44|608.44|5
1608756260000|2020-12-23 20:44:20|611.43|608.43|611.45|608.45|611.46|608.46|611.43|608.43|6
1608756270000|2020-12-23 20:44:30|611.46|608.46|611.42|608.42|611.46|608.46|611.42|608.42|9
1608756280000|2020-12-23 20:44:40|611.43|608.43|611.42|608.42|611.43|608.43|611.41|608.41|14
1608756290000|2020-12-23 20:44:50|611.43|608.43|611.11|608.11|611.43|608.43|611.11|608.11|17
1608756300000|2020-12-23 20:45:00|611.09|608.09|611.11|608.11|611.13|608.13|611.07|608.07|19
1608756310000|2020-12-23 20:45:10|611.06|608.06|610.85|607.85|611.06|608.06|610.84|607.84|22
1608756320000|2020-12-23 20:45:20|610.55|607.55|610.18|607.18|610.56|607.56|610.15|607.15|28
1608756330000|2020-12-23 20:45:30|610.15|607.15|610.13|607.13|610.15|607.15|609.93|606.93|22
1608756340000|2020-12-23 20:45:40|610.12|607.12|610.41|607.41|610.46|607.46|610.12|607.12|20
1608756350000|2020-12-23 20:45:50|610.42|607.42|610.28|607.28|610.42|607.42|610.28|607.28|21
1608756360000|2020-12-23 20:46:00|610.26|607.26|610.16|607.16|610.28|607.28|610.15|607.15|22
1608756370000|2020-12-23 20:46:10|610.17|607.17|610.16|607.16|610.21|607.21|610.16|607.16|23
1608756380000|2020-12-23 20:46:20|610.15|607.15|610.15|607.15|610.18|607.18|610.15|607.15|21
1608756390000|2020-12-23 20:46:30|610.17|607.17|610.14|607.14|610.23|607.23|610.1|607.1|22
1608756400000|2020-12-23 20:46:40|610.09|607.09|610.08|607.08|610.21|607.21|610.06|607.06|33
1608756410000|2020-12-23 20:46:50|610.07|607.07|609.84|606.84|610.14|607.14|609.84|606.84|28
1608756420000|2020-12-23 20:47:00|609.85|606.85|609.79|606.79|609.86|606.86|609.77|606.77|26
1608756430000|2020-12-23 20:47:10|609.8|606.8|609.66|606.66|609.8|606.8|609.65|606.65|28
1608756440000|2020-12-23 20:47:20|609.65|606.65|609.68|606.68|609.69|606.69|609.64|606.64|20
1608756450000|2020-12-23 20:47:30|609.64|606.64|609.69|606.69|609.74|606.74|609.6|606.6|25
1608756460000|2020-12-23 20:47:40|609.46|606.46|609.68|606.68|609.73|606.73|609.46|606.46|28
1608756470000|2020-12-23 20:47:50|609.74|606.74|609.74|606.74|609.85|606.85|609.72|606.72|18
1608756480000|2020-12-23 20:48:00|609.75|606.75|609.98|606.98|609.98|606.98|609.74|606.74|29
1608756490000|2020-12-23 20:48:10|610|607|609.75|606.75|610|607|609.72|606.72|25
1608756500000|2020-12-23 20:48:20|609.76|606.76|609.56|606.56|609.76|606.76|609.56|606.56|22
1608756510000|2020-12-23 20:48:30|609.6|606.6|609.39|606.39|609.6|606.6|609.37|606.37|23
1608756520000|2020-12-23 20:48:40|609.37|606.37|609.36|606.36|609.4|606.4|609.35|606.35|29
1608756530000|2020-12-23 20:48:50|609.19|606.19|609.23|606.23|609.28|606.28|609.06|606.06|26
1608756540000|2020-12-23 20:49:00|609.25|606.25|609.37|606.37|609.44|606.44|609.25|606.25|22
1608756550000|2020-12-23 20:49:10|609.38|606.38|609.36|606.36|609.5|606.5|609.36|606.36|26
1608756560000|2020-12-23 20:49:20|609.37|606.37|608.98|605.98|609.38|606.38|608.98|605.98|27
1608756570000|2020-12-23 20:49:30|609.02|606.02|608.69|605.69|609.03|606.03|608.69|605.69|18
1608756580000|2020-12-23 20:49:40|608.71|605.71|608.65|605.65|608.74|605.74|608.61|605.61|27
1608756590000|2020-12-23 20:49:50|608.62|605.62|608.58|605.58|608.74|605.74|608.57|605.57|33
1608756600000|2020-12-23 20:50:00|608.59|605.59|608.55|605.55|608.59|605.59|608.49|605.49|29
1608756610000|2020-12-23 20:50:10|608.53|605.53|608.02|605.02|608.56|605.56|607.96|604.96|28
1608756620000|2020-12-23 20:50:20|608.03|605.03|607.69|604.69|608.05|605.05|607.6|604.6|23
1608756630000|2020-12-23 20:50:30|607.66|604.66|607.73|604.73|607.78|604.78|607.64|604.64|29
1608756640000|2020-12-23 20:50:40|607.71|604.71|607.64|604.64|607.77|604.77|607.6|604.6|21
1608756650000|2020-12-23 20:50:50|607.6|604.6|607.16|604.16|607.6|604.6|607.07|604.07|28
1608756660000|2020-12-23 20:51:00|607.17|604.17|607.07|604.07|607.26|604.26|606.85|603.85|23
1608756670000|2020-12-23 20:51:10|607.05|604.05|607.38|604.38|607.4|604.4|606.98|603.98|30
1608756680000|2020-12-23 20:51:20|607.37|604.37|607.68|604.68|607.87|604.87|607.37|604.37|25
1608756690000|2020-12-23 20:51:30|607.71|604.71|608.01|605.01|608.18|605.18|607.71|604.71|34
1608756700000|2020-12-23 20:51:40|608.32|605.32|607.79|604.79|608.63|605.63|607.79|604.79|24
1608756710000|2020-12-23 20:51:50|608.01|605.01|608.94|605.94|609.13|606.13|608.01|605.01|33
1608756720000|2020-12-23 20:52:00|608.95|605.95|609.59|606.59|609.6|606.6|608.95|605.95|33
1608756730000|2020-12-23 20:52:10|609.6|606.6|609.42|606.42|609.74|606.74|609.42|606.42|34
1608756740000|2020-12-23 20:52:20|609.41|606.41|609.55|606.55|609.55|606.55|609.22|606.22|28
1608756750000|2020-12-23 20:52:30|609.75|606.75|609.42|606.42|609.77|606.77|609.4|606.4|34
1608756760000|2020-12-23 20:52:40|609.44|606.44|609.88|606.88|609.88|606.88|609.42|606.42|33
1608756770000|2020-12-23 20:52:50|609.92|606.92|609.75|606.75|610.17|607.17|609.75|606.75|28
1608756780000|2020-12-23 20:53:00|609.71|606.71|608.63|605.63|609.71|606.71|608.62|605.62|32
1608756790000|2020-12-23 20:53:10|608.65|605.65|608.69|605.69|608.94|605.94|608.62|605.62|28
1608756800000|2020-12-23 20:53:20|608.68|605.68|608.17|605.17|608.71|605.71|608.03|605.03|30
1608756810000|2020-12-23 20:53:30|608.15|605.15|608.06|605.06|608.21|605.21|607.99|604.99|32
1608756820000|2020-12-23 20:53:40|608.07|605.07|608.06|605.06|608.1|605.1|608.01|605.01|24
1608756830000|2020-12-23 20:53:50|608.03|605.03|607.57|604.57|608.03|605.03|607.57|604.57|29
1608756840000|2020-12-23 20:54:00|607.59|604.59|608.2|605.2|608.2|605.2|607.58|604.58|29
1608756850000|2020-12-23 20:54:10|608.21|605.21|607.96|604.96|608.56|605.56|607.9|604.9|32
1608756860000|2020-12-23 20:54:20|607.9|604.9|608.08|605.08|608.22|605.22|607.89|604.89|31
1608756870000|2020-12-23 20:54:30|608.17|605.17|608.28|605.28|608.41|605.41|608.17|605.17|24
1608756880000|2020-12-23 20:54:40|608.29|605.29|608.32|605.32|608.39|605.39|608.28|605.28|28
1608756890000|2020-12-23 20:54:50|608.27|605.27|607.61|604.61|608.27|605.27|607.61|604.61|20
1608756900000|2020-12-23 20:55:00|607.67|604.67|608.15|605.15|608.23|605.23|607.57|604.57|32
1608756910000|2020-12-23 20:55:10|608.14|605.14|608.28|605.28|608.39|605.39|608.14|605.14|33
1608756920000|2020-12-23 20:55:20|608.27|605.27|608.16|605.16|608.27|605.27|608.1|605.1|27
1608756930000|2020-12-23 20:55:30|608.15|605.15|607.82|604.82|608.15|605.15|607.82|604.82|30
1608756940000|2020-12-23 20:55:40|607.81|604.81|607.72|604.72|607.82|604.82|607.49|604.49|30
1608756950000|2020-12-23 20:55:50|607.67|604.67|607.66|604.66|607.71|604.71|607.57|604.57|30
1608756960000|2020-12-23 20:56:00|607.67|604.67|607.63|604.63|607.81|604.81|607.63|604.63|28
1608756970000|2020-12-23 20:56:10|607.61|604.61|608.19|605.19|608.19|605.19|607.54|604.54|22
1608756980000|2020-12-23 20:56:20|608.22|605.22|608.16|605.16|608.24|605.24|608.12|605.12|21
1608756990000|2020-12-23 20:56:30|608.15|605.15|608.11|605.11|608.15|605.15|608|605|29
1608757000000|2020-12-23 20:56:40|608.13|605.13|608.4|605.4|608.42|605.42|608.13|605.13|32
1608757010000|2020-12-23 20:56:50|608.41|605.41|608.42|605.42|608.45|605.45|608.39|605.39|18
1608757020000|2020-12-23 20:57:00|608.37|605.37|608.58|605.58|608.58|605.58|608.37|605.37|25
1608757030000|2020-12-23 20:57:10|608.55|605.55|609.07|606.07|609.09|606.09|608.54|605.54|30
1608757040000|2020-12-23 20:57:20|608.99|605.99|609.38|606.38|609.44|606.44|608.99|605.99|32
1608757050000|2020-12-23 20:57:30|609.37|606.37|608.9|605.9|609.37|606.37|608.9|605.9|31
1608757060000|2020-12-23 20:57:40|608.89|605.89|609.07|606.07|609.07|606.07|608.88|605.88|17
1608757070000|2020-12-23 20:57:50|609.06|606.06|608.91|605.91|609.08|606.08|608.8|605.8|32
1608757080000|2020-12-23 20:58:00|608.85|605.85|609.02|606.02|609.05|606.05|608.82|605.82|28
1608757090000|2020-12-23 20:58:10|609.03|606.03|609.02|606.02|609.05|606.05|608.88|605.88|29
1608757100000|2020-12-23 20:58:20|609.03|606.03|608.77|605.77|609.05|606.05|608.74|605.74|25
1608757110000|2020-12-23 20:58:30|608.78|605.78|608.58|605.58|608.83|605.83|608.57|605.57|21
1608757120000|2020-12-23 20:58:40|608.43|605.43|608.03|605.03|608.43|605.43|607.96|604.96|23
1608757130000|2020-12-23 20:58:50|608.02|605.02|608.13|605.13|608.29|605.29|607.96|604.96|35
1608757140000|2020-12-23 20:59:00|608.15|605.15|608.12|605.12|608.16|605.16|608|605|28
1608757150000|2020-12-23 20:59:10|608.11|605.11|607.89|604.89|608.12|605.12|607.89|604.89|30
1608757160000|2020-12-23 20:59:20|607.9|604.9|607.77|604.77|608|605|607.74|604.74|24
1608757170000|2020-12-23 20:59:30|607.76|604.76|607.39|604.39|607.76|604.76|607.36|604.36|27
1608757180000|2020-12-23 20:59:40|607.38|604.38|607.62|604.62|607.62|604.62|607.36|604.36|33
1608757190000|2020-12-23 20:59:50|607.65|604.65|607.47|604.47|607.65|604.65|607.4|604.4|27
1608757200000|2020-12-23 21:00:00|607.46|604.46|607.46|604.46|607.48|604.48|607.17|604.17|32
1608757210000|2020-12-23 21:00:10|607.52|604.52|607.62|604.62|607.71|604.71|607.52|604.52|24
1608757220000|2020-12-23 21:00:20|607.61|604.61|607.5|604.5|607.63|604.63|607.5|604.5|17
1608757230000|2020-12-23 21:00:30|607.45|604.45|607.72|604.72|607.74|604.74|607.27|604.27|32
1608757240000|2020-12-23 21:00:40|607.74|604.74|607.61|604.61|607.83|604.83|607.61|604.61|22
1608757250000|2020-12-23 21:00:50|607.54|604.54|607.41|604.41|607.58|604.58|607.39|604.39|22
1608757260000|2020-12-23 21:01:00|607.4|604.4|607.34|604.34|607.52|604.52|607.33|604.33|17
1608757270000|2020-12-23 21:01:10|607.36|604.36|607.3|604.3|607.39|604.39|607.26|604.26|23
1608757280000|2020-12-23 21:01:20|607.28|604.28|607.28|604.28|607.33|604.33|607.24|604.24|24
1608757290000|2020-12-23 21:01:30|607.29|604.29|607.03|604.03|607.29|604.29|607.03|604.03|22
1608757300000|2020-12-23 21:01:40|607.02|604.02|606.85|603.85|607.02|604.02|606.83|603.83|29
1608757310000|2020-12-23 21:01:50|606.9|603.9|606.8|603.8|606.92|603.92|606.8|603.8|22
1608757320000|2020-12-23 21:02:00|606.86|603.86|606.53|603.53|606.86|603.86|606.53|603.53|19
1608757330000|2020-12-23 21:02:10|606.51|603.51|606.43|603.43|606.51|603.51|606.3|603.3|29
1608757340000|2020-12-23 21:02:20|606.4|603.4|606.55|603.55|606.59|603.59|606.3|603.3|33
1608757350000|2020-12-23 21:02:30|606.58|603.58|606.48|603.48|606.61|603.61|606.43|603.43|30
1608757360000|2020-12-23 21:02:40|606.17|603.17|605.99|602.99|606.17|603.17|605.95|602.95|29
1608757370000|2020-12-23 21:02:50|605.97|602.97|605.99|602.99|606.07|603.07|605.88|602.88|31
1608757380000|2020-12-23 21:03:00|605.98|602.98|605.69|602.69|605.98|602.98|605.69|602.69|31
1608757390000|2020-12-23 21:03:10|605.64|602.64|605.63|602.63|605.66|602.66|605.57|602.57|20
1608757400000|2020-12-23 21:03:20|605.61|602.61|605.6|602.6|605.64|602.64|605.58|602.58|31
1608757410000|2020-12-23 21:03:30|605.62|602.62|605.33|602.33|605.62|602.62|605.32|602.32|23
1608757420000|2020-12-23 21:03:40|605.34|602.34|605.34|602.34|605.38|602.38|605.32|602.32|24
1608757430000|2020-12-23 21:03:50|605.36|602.36|605.38|602.38|605.39|602.39|605.32|602.32|19
1608757440000|2020-12-23 21:04:00|605.34|602.34|605.25|602.25|605.34|602.34|605.02|602.02|26
1608757450000|2020-12-23 21:04:10|605.28|602.28|604.98|601.98|605.28|602.28|604.98|601.98|29
1608757460000|2020-12-23 21:04:20|604.95|601.95|605.14|602.14|605.14|602.14|604.88|601.88|29
1608757470000|2020-12-23 21:04:30|605.12|602.12|605.22|602.22|605.23|602.23|605.12|602.12|23
1608757480000|2020-12-23 21:04:40|605.26|602.26|605.37|602.37|605.37|602.37|605.24|602.24|27
1608757490000|2020-12-23 21:04:50|605.36|602.36|605.36|602.36|605.39|602.39|605.26|602.26|26
1608757500000|2020-12-23 21:05:00|605.34|602.34|605.36|602.36|605.37|602.37|605.32|602.32|20
1608757510000|2020-12-23 21:05:10|605.35|602.35|605.42|602.42|605.43|602.43|605.29|602.29|17
1608757520000|2020-12-23 21:05:20|605.45|602.45|606|603|606|603|605.45|602.45|26
1608757530000|2020-12-23 21:05:30|605.98|602.98|606.54|603.54|606.54|603.54|605.86|602.86|35
1608757540000|2020-12-23 21:05:40|606.58|603.58|606.68|603.68|606.78|603.78|606.58|603.58|26
1608757550000|2020-12-23 21:05:50|606.69|603.69|606.71|603.71|606.72|603.72|606.66|603.66|22
1608757560000|2020-12-23 21:06:00|606.72|603.72|606.07|603.07|606.72|603.72|606.07|603.07|31
1608757570000|2020-12-23 21:06:10|606.06|603.06|605.76|602.76|606.07|603.07|605.59|602.59|31
1608757580000|2020-12-23 21:06:20|605.78|602.78|605.96|602.96|605.96|602.96|605.66|602.66|26
1608757590000|2020-12-23 21:06:30|606.02|603.02|606.13|603.13|606.15|603.15|606.01|603.01|27
1608757600000|2020-12-23 21:06:40|606.12|603.12|606.05|603.05|606.14|603.14|605.76|602.76|33
1608757610000|2020-12-23 21:06:50|606.09|603.09|606.21|603.21|606.28|603.28|606.09|603.09|25
1608757620000|2020-12-23 21:07:00|606.18|603.18|606.15|603.15|606.29|603.29|606.15|603.15|24
1608757630000|2020-12-23 21:07:10|606.13|603.13|605.99|602.99|606.13|603.13|605.78|602.78|29
1608757640000|2020-12-23 21:07:20|606.01|603.01|605.97|602.97|606.01|603.01|605.87|602.87|20
1608757650000|2020-12-23 21:07:30|605.96|602.96|605.95|602.95|605.98|602.98|605.95|602.95|13
1608757660000|2020-12-23 21:07:40|605.96|602.96|605.95|602.95|605.97|602.97|605.91|602.91|21
1608757670000|2020-12-23 21:07:50|605.92|602.92|606.12|603.12|606.13|603.13|605.91|602.91|26
1608757680000|2020-12-23 21:08:00|606.11|603.11|606.17|603.17|606.18|603.18|605.97|602.97|24
1608757690000|2020-12-23 21:08:10|606.18|603.18|606.45|603.45|606.55|603.55|606.18|603.18|27
1608757700000|2020-12-23 21:08:20|606.47|603.47|606.98|603.98|607|604|606.46|603.46|26
1608757710000|2020-12-23 21:08:30|606.95|603.95|607.14|604.14|607.2|604.2|606.95|603.95|17
1608757720000|2020-12-23 21:08:40|607.13|604.13|606.98|603.98|607.15|604.15|606.97|603.97|24
1608757730000|2020-12-23 21:08:50|606.94|603.94|606.99|603.99|607.16|604.16|606.93|603.93|34
1608757740000|2020-12-23 21:09:00|606.97|603.97|606.87|603.87|607.02|604.02|606.87|603.87|28
1608757750000|2020-12-23 21:09:10|606.88|603.88|606.4|603.4|606.93|603.93|606.4|603.4|27
1608757760000|2020-12-23 21:09:20|606.41|603.41|606.33|603.33|606.45|603.45|606.33|603.33|27
1608757770000|2020-12-23 21:09:30|606.29|603.29|606.13|603.13|606.29|603.29|606.11|603.11|13
1608757780000|2020-12-23 21:09:40|606.14|603.14|606.14|603.14|606.23|603.23|606.11|603.11|27
1608757790000|2020-12-23 21:09:50|606.13|603.13|606.01|603.01|606.16|603.16|606.01|603.01|21
1608757800000|2020-12-23 21:10:00|606.02|603.02|605.81|602.81|606.04|603.04|605.81|602.81|17
1608757810000|2020-12-23 21:10:10|605.77|602.77|605.67|602.67|605.79|602.79|605.62|602.62|22
1608757820000|2020-12-23 21:10:20|605.66|602.66|605.57|602.57|605.7|602.7|605.56|602.56|20
1608757830000|2020-12-23 21:10:30|605.61|602.61|605.33|602.33|605.63|602.63|605.27|602.27|24
1608757840000|2020-12-23 21:10:40|605.31|602.31|605.17|602.17|605.33|602.33|605.12|602.12|30
1608757850000|2020-12-23 21:10:50|605.14|602.14|605.16|602.16|605.24|602.24|605.09|602.09|33
1608757860000|2020-12-23 21:11:00|605.18|602.18|605.03|602.03|605.21|602.21|605.03|602.03|21
1608757870000|2020-12-23 21:11:10|605.02|602.02|605.11|602.11|605.16|602.16|604.86|601.86|28
1608757880000|2020-12-23 21:11:20|605.15|602.15|605.33|602.33|605.33|602.33|604.99|601.99|30
1608757890000|2020-12-23 21:11:30|605.31|602.31|605.45|602.45|605.47|602.47|605.27|602.27|30
1608757900000|2020-12-23 21:11:40|605.46|602.46|605.49|602.49|605.65|602.65|605.44|602.44|28
1608757910000|2020-12-23 21:11:50|605.48|602.48|605.32|602.32|605.48|602.48|605.3|602.3|24
1608757920000|2020-12-23 21:12:00|605.31|602.31|606.15|603.15|606.15|603.15|605.31|602.31|32
1608757930000|2020-12-23 21:12:10|606.12|603.12|605.98|602.98|606.12|603.12|605.97|602.97|26
1608757940000|2020-12-23 21:12:20|606.12|603.12|606.09|603.09|606.16|603.16|606.08|603.08|15
1608757950000|2020-12-23 21:12:30|606.1|603.1|606.22|603.22|606.26|603.26|606.09|603.09|19
1608757960000|2020-12-23 21:12:40|606.24|603.24|606.23|603.23|606.32|603.32|606.19|603.19|27
1608757970000|2020-12-23 21:12:50|606.24|603.24|606.2|603.2|606.24|603.24|606.18|603.18|16
1608757980000|2020-12-23 21:13:00|606.21|603.21|606.35|603.35|606.38|603.38|606.18|603.18|21
1608757990000|2020-12-23 21:13:10|606.32|603.32|606.14|603.14|606.32|603.32|606.06|603.06|29
1608758000000|2020-12-23 21:13:20|606.16|603.16|606.2|603.2|606.2|603.2|606.08|603.08|27
1608758010000|2020-12-23 21:13:30|606.15|603.15|606.02|603.02|606.18|603.18|606.02|603.02|15
1608758020000|2020-12-23 21:13:40|606|603|605.74|602.74|606.02|603.02|605.66|602.66|20
1608758030000|2020-12-23 21:13:50|605.8|602.8|605.36|602.36|605.85|602.85|605.28|602.28|27
1608758040000|2020-12-23 21:14:00|605.3|602.3|604.99|601.99|605.85|602.85|604.97|601.97|29
1608758050000|2020-12-23 21:14:10|605|602|605.03|602.03|605.07|602.07|604.98|601.98|19
1608758060000|2020-12-23 21:14:20|605.08|602.08|605.63|602.63|605.63|602.63|605.08|602.08|21
1608758070000|2020-12-23 21:14:30|605.58|602.58|605.57|602.57|605.58|602.58|605.53|602.53|19
1608758080000|2020-12-23 21:14:40|605.58|602.58|605.5|602.5|605.59|602.59|605.49|602.49|20
1608758090000|2020-12-23 21:14:50|605.52|602.52|605.43|602.43|605.54|602.54|605.43|602.43|23
1608758100000|2020-12-23 21:15:00|605.45|602.45|605.44|602.44|605.45|602.45|605.42|602.42|15
1608758110000|2020-12-23 21:15:10|605.43|602.43|605.41|602.41|605.45|602.45|605.41|602.41|19
1608758120000|2020-12-23 21:15:20|605.42|602.42|605.18|602.18|605.46|602.46|605.11|602.11|20
1608758130000|2020-12-23 21:15:30|605.13|602.13|604.93|601.93|605.13|602.13|604.91|601.91|20
1608758140000|2020-12-23 21:15:40|604.89|601.89|604.72|601.72|604.89|601.89|604.72|601.72|18
1608758150000|2020-12-23 21:15:50|604.71|601.71|604.58|601.58|604.73|601.73|604.56|601.56|25
1608758160000|2020-12-23 21:16:00|604.63|601.63|604.22|601.22|604.64|601.64|604.22|601.22|27
1608758170000|2020-12-23 21:16:10|604.21|601.21|603.4|600.4|604.21|601.21|603.4|600.4|28
1608758180000|2020-12-23 21:16:20|603.39|600.39|603.59|600.59|603.63|600.63|603.15|600.15|33
1608758190000|2020-12-23 21:16:30|603.64|600.64|602.56|599.56|603.67|600.67|602.46|599.46|33
1608758200000|2020-12-23 21:16:40|602.54|599.54|602.7|599.7|602.71|599.71|602.41|599.41|30
1608758210000|2020-12-23 21:16:50|602.68|599.68|602.37|599.37|602.8|599.8|602.36|599.36|28
1608758220000|2020-12-23 21:17:00|602.42|599.42|603.16|600.16|603.16|600.16|602.42|599.42|36
1608758230000|2020-12-23 21:17:10|603.14|600.14|603.14|600.14|603.45|600.45|603.14|600.14|30
1608758240000|2020-12-23 21:17:20|603.19|600.19|603.26|600.26|603.46|600.46|603.16|600.16|37
1608758250000|2020-12-23 21:17:30|603.25|600.25|603.12|600.12|603.56|600.56|603.09|600.09|27
1608758260000|2020-12-23 21:17:40|603.11|600.11|602.82|599.82|603.21|600.21|602.76|599.76|34
1608758270000|2020-12-23 21:17:50|602.78|599.78|602.64|599.64|602.78|599.78|602.64|599.64|30
1608758280000|2020-12-23 21:18:00|602.65|599.65|602.65|599.65|602.68|599.68|602.51|599.51|23
1608758290000|2020-12-23 21:18:10|602.69|599.69|602.55|599.55|602.71|599.71|602.49|599.49|28
1608758300000|2020-12-23 21:18:20|602.59|599.59|602.72|599.72|602.84|599.84|602.5|599.5|24
1608758310000|2020-12-23 21:18:30|602.7|599.7|602.52|599.52|602.71|599.71|602.51|599.51|26
1608758320000|2020-12-23 21:18:40|602.54|599.54|602.65|599.65|602.65|599.65|602.54|599.54|22
1608758330000|2020-12-23 21:18:50|602.64|599.64|602.84|599.84|602.84|599.84|602.63|599.63|22
1608758340000|2020-12-23 21:19:00|602.86|599.86|603.16|600.16|603.18|600.18|602.86|599.86|30
1608758350000|2020-12-23 21:19:10|603.12|600.12|603.29|600.29|603.33|600.33|603.12|600.12|29
1608758360000|2020-12-23 21:19:20|603.33|600.33|603.34|600.34|603.47|600.47|603.3|600.3|18
1608758370000|2020-12-23 21:19:30|603.35|600.35|603.82|600.82|603.82|600.82|603.32|600.32|22
1608758380000|2020-12-23 21:19:40|603.78|600.78|603.67|600.67|603.86|600.86|603.66|600.66|28
1608758390000|2020-12-23 21:19:50|603.66|600.66|603.59|600.59|603.75|600.75|603.58|600.58|32
1608758400000|2020-12-23 21:20:00|603.57|600.57|603.71|600.71|603.74|600.74|603.54|600.54|26
1608758410000|2020-12-23 21:20:10|603.75|600.75|603.77|600.77|603.82|600.82|603.69|600.69|29
1608758420000|2020-12-23 21:20:20|603.79|600.79|603.92|600.92|603.96|600.96|603.78|600.78|29
1608758430000|2020-12-23 21:20:30|603.93|600.93|604.22|601.22|604.22|601.22|603.88|600.88|32
1608758440000|2020-12-23 21:20:40|604.24|601.24|604.24|601.24|604.28|601.28|604.18|601.18|22
1608758450000|2020-12-23 21:20:50|604.25|601.25|604.43|601.43|604.44|601.44|604.24|601.24|18
1608758460000|2020-12-23 21:21:00|604.44|601.44|604.47|601.47|604.6|601.6|604.44|601.44|24
1608758470000|2020-12-23 21:21:10|604.44|601.44|604.48|601.48|604.55|601.55|604.44|601.44|20
1608758480000|2020-12-23 21:21:20|604.42|601.42|604.38|601.38|604.42|601.42|604.32|601.32|19
1608758490000|2020-12-23 21:21:30|604.37|601.37|603.62|600.62|604.37|601.37|603.62|600.62|35
1608758500000|2020-12-23 21:21:40|603.74|600.74|603.4|600.4|603.77|600.77|603.37|600.37|22
1608758510000|2020-12-23 21:21:50|603.45|600.45|603.42|600.42|603.47|600.47|603.36|600.36|23
1608758520000|2020-12-23 21:22:00|603.41|600.41|603.45|600.45|603.53|600.53|603.35|600.35|22
1608758530000|2020-12-23 21:22:10|603.47|600.47|602.93|599.93|603.52|600.52|602.92|599.92|19
1608758540000|2020-12-23 21:22:20|602.89|599.89|602.56|599.56|602.89|599.89|602.56|599.56|23
1608758550000|2020-12-23 21:22:30|602.58|599.58|602.22|599.22|602.62|599.62|602.19|599.19|30
1608758560000|2020-12-23 21:22:40|602.19|599.19|602.33|599.33|602.33|599.33|602.16|599.16|27
1608758570000|2020-12-23 21:22:50|602.34|599.34|602.05|599.05|602.38|599.38|602.02|599.02|31
1608758580000|2020-12-23 21:23:00|602.02|599.02|602.22|599.22|602.29|599.29|601.96|598.96|32
1608758590000|2020-12-23 21:23:10|602.17|599.17|601.83|598.83|602.33|599.33|601.83|598.83|26
1608758600000|2020-12-23 21:23:20|601.85|598.85|602.31|599.31|602.35|599.35|601.84|598.84|34
1608758610000|2020-12-23 21:23:30|602.32|599.32|602.66|599.66|602.66|599.66|602.27|599.27|25
1608758620000|2020-12-23 21:23:40|602.67|599.67|602.58|599.58|602.69|599.69|602.54|599.54|25
1608758630000|2020-12-23 21:23:50|602.61|599.61|602.73|599.73|602.77|599.77|602.59|599.59|23
1608758640000|2020-12-23 21:24:00|602.72|599.72|602.17|599.17|602.74|599.74|602.17|599.17|25
1608758650000|2020-12-23 21:24:10|602.09|599.09|601.87|598.87|602.11|599.11|601.83|598.83|22
1608758660000|2020-12-23 21:24:20|601.84|598.84|601.99|598.99|602.3|599.3|601.84|598.84|33
1608758670000|2020-12-23 21:24:30|601.97|598.97|601.94|598.94|602.03|599.03|601.86|598.86|23
1608758680000|2020-12-23 21:24:40|601.96|598.96|601.83|598.83|601.96|598.96|601.82|598.82|24
1608758690000|2020-12-23 21:24:50|601.8|598.8|602|599|602.08|599.08|601.72|598.72|27
1608758700000|2020-12-23 21:25:00|601.97|598.97|601.85|598.85|601.97|598.97|601.8|598.8|25
1608758710000|2020-12-23 21:25:10|601.86|598.86|601.67|598.67|601.86|598.86|601.67|598.67|10
1608758720000|2020-12-23 21:25:20|601.66|598.66|601.39|598.39|601.69|598.69|601.36|598.36|22
1608758730000|2020-12-23 21:25:30|601.4|598.4|601.34|598.34|601.4|598.4|601.34|598.34|18
1608758740000|2020-12-23 21:25:40|601.36|598.36|601.53|598.53|601.66|598.66|601.35|598.35|23
1608758750000|2020-12-23 21:25:50|601.48|598.48|601.46|598.46|601.56|598.56|601.46|598.46|24
1608758760000|2020-12-23 21:26:00|601.47|598.47|601.27|598.27|601.47|598.47|601.27|598.27|18
1608758770000|2020-12-23 21:26:10|601.28|598.28|601|598|601.32|598.32|600.96|597.96|24
1608758780000|2020-12-23 21:26:20|600.96|597.96|601|598|601.01|598.01|600.96|597.96|9
1608758790000|2020-12-23 21:26:30|601.05|598.05|600.5|597.5|601.11|598.11|600.26|597.26|31
1608758800000|2020-12-23 21:26:40|600.49|597.49|600.18|597.18|600.56|597.56|600.17|597.17|35
1608758810000|2020-12-23 21:26:50|600.17|597.17|599.84|596.84|600.28|597.28|599.8|596.8|21
1608758820000|2020-12-23 21:27:00|599.85|596.85|599.74|596.74|599.85|596.85|599.61|596.61|23
1608758830000|2020-12-23 21:27:10|599.76|596.76|600.3|597.3|600.31|597.31|599.76|596.76|22
1608758840000|2020-12-23 21:27:20|600.29|597.29|600.26|597.26|600.37|597.37|600.19|597.19|28
1608758850000|2020-12-23 21:27:30|600.16|597.16|599.86|596.86|600.16|597.16|599.73|596.73|34
1608758860000|2020-12-23 21:27:40|599.85|596.85|599.82|596.82|599.85|596.85|599.74|596.74|23
1608758870000|2020-12-23 21:27:50|599.81|596.81|599.84|596.84|599.87|596.87|599.8|596.8|19
1608758880000|2020-12-23 21:28:00|599.85|596.85|600.29|597.29|600.29|597.29|599.85|596.85|24
1608758890000|2020-12-23 21:28:10|600.37|597.37|600.24|597.24|600.57|597.57|600.24|597.24|29
1608758900000|2020-12-23 21:28:20|600.16|597.16|600.22|597.22|600.26|597.26|600.02|597.02|23
1608758910000|2020-12-23 21:28:30|600.24|597.24|600.36|597.36|600.39|597.39|600.24|597.24|9
1608758920000|2020-12-23 21:28:40|600.37|597.37|600.38|597.38|600.39|597.39|600.32|597.32|12
1608758930000|2020-12-23 21:28:50|600.39|597.39|600.33|597.33|600.39|597.39|600.31|597.31|12
1608758940000|2020-12-23 21:29:00|600.34|597.34|600.34|597.34|600.34|597.34|600.31|597.31|7
1608758950000|2020-12-23 21:29:10|600.37|597.37|600.53|597.53|600.6|597.6|600.34|597.34|18
1608758960000|2020-12-23 21:29:20|600.54|597.54|600.65|597.65|600.65|597.65|600.54|597.54|9
1608758970000|2020-12-23 21:29:30|600.66|597.66|600.94|597.94|600.94|597.94|600.66|597.66|18
1608758980000|2020-12-23 21:29:40|600.93|597.93|600.9|597.9|600.95|597.95|600.9|597.9|20
1608758990000|2020-12-23 21:29:50|600.91|597.91|600.98|597.98|600.98|597.98|600.9|597.9|10
1608759000000|2020-12-23 21:30:00|600.99|597.99|601.33|598.33|601.36|598.36|600.94|597.94|26
1608759010000|2020-12-23 21:30:10|601.28|598.28|602.07|599.07|602.07|599.07|601.18|598.18|25
1608759020000|2020-12-23 21:30:20|602.08|599.08|602.22|599.22|602.45|599.45|602.08|599.08|32
1608759030000|2020-12-23 21:30:30|602.21|599.21|602.2|599.2|602.3|599.3|602.19|599.19|21
1608759040000|2020-12-23 21:30:40|602.21|599.21|602.36|599.36|602.42|599.42|602.19|599.19|26
1608759050000|2020-12-23 21:30:50|602.37|599.37|602.28|599.28|602.39|599.39|602.27|599.27|15
1608759060000|2020-12-23 21:31:00|602.29|599.29|602.29|599.29|602.35|599.35|602.24|599.24|23
1608759070000|2020-12-23 21:31:10|602.25|599.25|602.04|599.04|602.28|599.28|602.04|599.04|28
1608759080000|2020-12-23 21:31:20|601.98|598.98|601.17|598.17|601.99|598.99|601.17|598.17|22
1608759090000|2020-12-23 21:31:30|601.18|598.18|600.94|597.94|601.18|598.18|600.69|597.69|36
1608759100000|2020-12-23 21:31:40|600.85|597.85|600.57|597.57|600.88|597.88|600.56|597.56|33
1608759110000|2020-12-23 21:31:50|600.67|597.67|600.59|597.59|600.76|597.76|600.52|597.52|34
1608759120000|2020-12-23 21:32:00|600.62|597.62|601.26|598.26|601.27|598.27|600.62|597.62|31
1608759130000|2020-12-23 21:32:10|601.17|598.17|601.11|598.11|601.23|598.23|600.9|597.9|34
1608759140000|2020-12-23 21:32:20|601.06|598.06|600.75|597.75|601.09|598.09|600.72|597.72|30
1608759150000|2020-12-23 21:32:30|600.76|597.76|600.82|597.82|600.9|597.9|600.73|597.73|32
1608759160000|2020-12-23 21:32:40|600.8|597.8|600.74|597.74|600.86|597.86|600.67|597.67|32
1608759170000|2020-12-23 21:32:50|600.73|597.73|600.64|597.64|600.81|597.81|600.64|597.64|34
1608759180000|2020-12-23 21:33:00|600.65|597.65|600.65|597.65|600.73|597.73|600.64|597.64|26
1608759190000|2020-12-23 21:33:10|600.64|597.64|600.11|597.11|600.65|597.65|600.08|597.08|25
1608759200000|2020-12-23 21:33:20|600.02|597.02|599.5|596.5|600.05|597.05|599.48|596.48|29
1608759210000|2020-12-23 21:33:30|599.49|596.49|600.04|597.04|600.04|597.04|599.49|596.49|30
1608759220000|2020-12-23 21:33:40|600.05|597.05|600.91|597.91|600.91|597.91|600.02|597.02|34
1608759230000|2020-12-23 21:33:50|600.92|597.92|601.23|598.23|601.24|598.24|600.71|597.71|33
1608759240000|2020-12-23 21:34:00|601.24|598.24|601.42|598.42|601.49|598.49|601.24|598.24|29
1608759250000|2020-12-23 21:34:10|601.43|598.43|601.48|598.48|601.5|598.5|601.36|598.36|32
1608759260000|2020-12-23 21:34:20|601.46|598.46|601.59|598.59|601.59|598.59|601.4|598.4|24
1608759270000|2020-12-23 21:34:30|601.62|598.62|601.81|598.81|601.81|598.81|601.6|598.6|23
1608759280000|2020-12-23 21:34:40|601.78|598.78|601.82|598.82|601.82|598.82|601.76|598.76|21
1608759290000|2020-12-23 21:34:50|601.86|598.86|601.72|598.72|601.92|598.92|601.72|598.72|21
1608759300000|2020-12-23 21:35:00|601.77|598.77|601.91|598.91|601.96|598.96|601.76|598.76|29
1608759310000|2020-12-23 21:35:10|601.94|598.94|601.82|598.82|601.94|598.94|601.66|598.66|23
1608759320000|2020-12-23 21:35:20|601.84|598.84|601.07|598.07|601.84|598.84|601.04|598.04|31
1608759330000|2020-12-23 21:35:30|601.08|598.08|600.93|597.93|601.3|598.3|600.81|597.81|35
1608759340000|2020-12-23 21:35:40|600.97|597.97|601.22|598.22|601.3|598.3|600.82|597.82|29
1608759350000|2020-12-23 21:35:50|601.23|598.23|601.1|598.1|601.26|598.26|601.03|598.03|23
1608759360000|2020-12-23 21:36:00|601.07|598.07|601.52|598.52|601.61|598.61|601.07|598.07|28
1608759370000|2020-12-23 21:36:10|601.54|598.54|600.93|597.93|601.56|598.56|600.93|597.93|31
1608759380000|2020-12-23 21:36:20|600.92|597.92|600.75|597.75|601|598|600.75|597.75|19
1608759390000|2020-12-23 21:36:30|600.69|597.69|600.02|597.02|600.7|597.7|600.01|597.01|27
1608759400000|2020-12-23 21:36:40|600|597|599.6|596.6|600|597|599.56|596.56|25
1608759410000|2020-12-23 21:36:50|599.63|596.63|599.8|596.8|599.84|596.84|599.56|596.56|24
1608759420000|2020-12-23 21:37:00|599.76|596.76|600.69|597.69|600.69|597.69|599.63|596.63|33
1608759430000|2020-12-23 21:37:10|600.72|597.72|601.29|598.29|601.3|598.3|600.61|597.61|36
1608759440000|2020-12-23 21:37:20|601.28|598.28|601.15|598.15|601.28|598.28|600.96|597.96|30
1608759450000|2020-12-23 21:37:30|601.16|598.16|600.69|597.69|601.23|598.23|600.69|597.69|33
1608759460000|2020-12-23 21:37:40|600.7|597.7|600.68|597.68|600.79|597.79|600.47|597.47|32
1608759470000|2020-12-23 21:37:50|600.66|597.66|600.68|597.68|600.88|597.88|600.66|597.66|22
1608759480000|2020-12-23 21:38:00|600.7|597.7|601.3|598.3|601.3|598.3|600.54|597.54|29
1608759490000|2020-12-23 21:38:10|601.32|598.32|601.31|598.31|601.38|598.38|601.25|598.25|22
1608759500000|2020-12-23 21:38:20|601.3|598.3|601.2|598.2|601.38|598.38|601.2|598.2|33
1608759510000|2020-12-23 21:38:30|601.19|598.19|601.02|598.02|601.28|598.28|600.97|597.97|31
1608759520000|2020-12-23 21:38:40|601.03|598.03|601.43|598.43|601.6|598.6|601.03|598.03|37
1608759530000|2020-12-23 21:38:50|601.45|598.45|601.67|598.67|601.67|598.67|601.28|598.28|29
1608759540000|2020-12-23 21:39:00|601.71|598.71|602.03|599.03|602.06|599.06|601.61|598.61|24
1608759550000|2020-12-23 21:39:10|601.98|598.98|601.81|598.81|601.98|598.98|601.77|598.77|22
1608759560000|2020-12-23 21:39:20|601.77|598.77|601.47|598.47|601.77|598.77|601.47|598.47|22
1608759570000|2020-12-23 21:39:30|601.46|598.46|601.42|598.42|601.5|598.5|601.37|598.37|23
1608759580000|2020-12-23 21:39:40|601.43|598.43|601.61|598.61|601.71|598.71|601.42|598.42|27
1608759590000|2020-12-23 21:39:50|601.55|598.55|601.1|598.1|601.57|598.57|601.1|598.1|27
1608759600000|2020-12-23 21:40:00|601.11|598.11|601.12|598.12|601.17|598.17|601.01|598.01|23
1608759610000|2020-12-23 21:40:10|601.14|598.14|601.05|598.05|601.19|598.19|601.02|598.02|29
1608759620000|2020-12-23 21:40:20|601.04|598.04|601.14|598.14|601.14|598.14|601.01|598.01|21
1608759630000|2020-12-23 21:40:30|601.12|598.12|601.04|598.04|601.32|598.32|601.03|598.03|29
1608759640000|2020-12-23 21:40:40|601.03|598.03|600.94|597.94|601.04|598.04|600.85|597.85|23
1608759650000|2020-12-23 21:40:50|600.91|597.91|600.94|597.94|600.97|597.97|600.71|597.71|33
1608759660000|2020-12-23 21:41:00|600.93|597.93|600.67|597.67|600.94|597.94|600.64|597.64|26
1608759670000|2020-12-23 21:41:10|600.63|597.63|600.4|597.4|600.69|597.69|600.37|597.37|25
1608759680000|2020-12-23 21:41:20|600.43|597.43|600.43|597.43|600.46|597.46|600.33|597.33|26
1608759690000|2020-12-23 21:41:30|600.47|597.47|599.62|596.62|600.47|597.47|599.62|596.62|27
1608759700000|2020-12-23 21:41:40|599.61|596.61|599.23|596.23|599.61|596.61|599.23|596.23|35
1608759710000|2020-12-23 21:41:50|599.22|596.22|599.62|596.62|599.63|596.63|599.2|596.2|28
1608759720000|2020-12-23 21:42:00|599.63|596.63|599.87|596.87|600.02|597.02|599.63|596.63|26
1608759730000|2020-12-23 21:42:10|599.86|596.86|599.19|596.19|599.86|596.86|599.19|596.19|31
1608759740000|2020-12-23 21:42:20|599.18|596.18|598.81|595.81|599.18|596.18|598.81|595.81|23
1608759750000|2020-12-23 21:42:30|598.8|595.8|598.94|595.94|599.01|596.01|598.79|595.79|27
1608759760000|2020-12-23 21:42:40|598.93|595.93|598.74|595.74|599.05|596.05|598.74|595.74|30
1608759770000|2020-12-23 21:42:50|598.72|595.72|599.01|596.01|599.21|596.21|598.72|595.72|29
1608759780000|2020-12-23 21:43:00|598.97|595.97|598.83|595.83|599|596|598.83|595.83|30
1608759790000|2020-12-23 21:43:10|598.84|595.84|599.02|596.02|599.02|596.02|598.82|595.82|28
1608759800000|2020-12-23 21:43:20|599.03|596.03|598.87|595.87|599.11|596.11|598.83|595.83|25
1608759810000|2020-12-23 21:43:30|598.88|595.88|598.9|595.9|598.92|595.92|598.84|595.84|31
1608759820000|2020-12-23 21:43:40|598.89|595.89|598.65|595.65|598.9|595.9|598.65|595.65|29
1608759830000|2020-12-23 21:43:50|598.59|595.59|598.76|595.76|598.76|595.76|598.56|595.56|30
1608759840000|2020-12-23 21:44:00|598.69|595.69|598.77|595.77|599.1|596.1|598.69|595.69|35
1608759850000|2020-12-23 21:44:10|598.74|595.74|598.47|595.47|598.79|595.79|598.47|595.47|32
1608759860000|2020-12-23 21:44:20|598.42|595.42|598.35|595.35|598.42|595.42|598.3|595.3|24
1608759870000|2020-12-23 21:44:30|598.42|595.42|598.42|595.42|598.44|595.44|598.33|595.33|28
1608759880000|2020-12-23 21:44:40|598.41|595.41|598.41|595.41|598.47|595.47|598.39|595.39|21
1608759890000|2020-12-23 21:44:50|598.42|595.42|598.39|595.39|598.48|595.48|598.29|595.29|27
1608759900000|2020-12-23 21:45:00|598.38|595.38|598.34|595.34|598.41|595.41|598.29|595.29|25
1608759910000|2020-12-23 21:45:10|598.29|595.29|598.38|595.38|598.4|595.4|598.29|595.29|27
1608759920000|2020-12-23 21:45:20|598.39|595.39|598.23|595.23|598.4|595.4|598.16|595.16|30
1608759930000|2020-12-23 21:45:30|598.26|595.26|598.3|595.3|598.31|595.31|598.22|595.22|28
1608759940000|2020-12-23 21:45:40|598.28|595.28|598.3|595.3|598.3|595.3|598.16|595.16|22
1608759950000|2020-12-23 21:45:50|598.28|595.28|598.28|595.28|598.3|595.3|598.14|595.14|20
1608759960000|2020-12-23 21:46:00|598.24|595.24|597.96|594.96|598.28|595.28|597.96|594.96|31
1608759970000|2020-12-23 21:46:10|597.95|594.95|597.81|594.81|597.95|594.95|597.81|594.81|23
1608759980000|2020-12-23 21:46:20|597.8|594.8|597.83|594.83|597.98|594.98|597.8|594.8|23
1608759990000|2020-12-23 21:46:30|597.82|594.82|597.8|594.8|597.86|594.86|597.68|594.68|31
1608760000000|2020-12-23 21:46:40|597.79|594.79|597.56|594.56|597.8|594.8|597.51|594.51|28
1608760010000|2020-12-23 21:46:50|597.33|594.33|597.42|594.42|597.51|594.51|597.32|594.32|31
1608760020000|2020-12-23 21:47:00|597.4|594.4|597.34|594.34|597.43|594.43|597.34|594.34|31
1608760030000|2020-12-23 21:47:10|597.35|594.35|597.97|594.97|597.97|594.97|597.34|594.34|32
1608760040000|2020-12-23 21:47:20|598.02|595.02|598.86|595.86|598.89|595.89|598.02|595.02|34
1608760050000|2020-12-23 21:47:30|598.8|595.8|598.58|595.58|598.97|595.97|598.58|595.58|27
1608760060000|2020-12-23 21:47:40|598.56|595.56|598.1|595.1|598.58|595.58|598.09|595.09|29
1608760070000|2020-12-23 21:47:50|598.15|595.15|598.15|595.15|598.17|595.17|598.09|595.09|22
1608760080000|2020-12-23 21:48:00|598.16|595.16|598.99|595.99|598.99|595.99|598.15|595.15|31
1608760090000|2020-12-23 21:48:10|598.97|595.97|599.76|596.76|599.76|596.76|598.97|595.97|31
1608760100000|2020-12-23 21:48:20|599.77|596.77|599.94|596.94|600.06|597.06|599.54|596.54|32
1608760110000|2020-12-23 21:48:30|599.93|596.93|599.92|596.92|599.94|596.94|599.65|596.65|31
1608760120000|2020-12-23 21:48:40|599.96|596.96|599.87|596.87|599.96|596.96|599.75|596.75|33
1608760130000|2020-12-23 21:48:50|599.76|596.76|599.81|596.81|599.87|596.87|599.73|596.73|27
1608760140000|2020-12-23 21:49:00|599.82|596.82|600.1|597.1|600.14|597.14|599.8|596.8|23
1608760150000|2020-12-23 21:49:10|600.13|597.13|600.14|597.14|600.34|597.34|600.13|597.13|28
1608760160000|2020-12-23 21:49:20|600.16|597.16|600.3|597.3|600.34|597.34|600.15|597.15|30
1608760170000|2020-12-23 21:49:30|600.29|597.29|599.73|596.73|600.3|597.3|599.57|596.57|33
1608760180000|2020-12-23 21:49:40|599.75|596.75|599.9|596.9|599.96|596.96|599.57|596.57|31
1608760190000|2020-12-23 21:49:50|599.91|596.91|599.68|596.68|599.92|596.92|599.66|596.66|28
1608760200000|2020-12-23 21:50:00|599.66|596.66|599.08|596.08|599.66|596.66|599.08|596.08|26
1608760210000|2020-12-23 21:50:10|598.97|595.97|598.99|595.99|599.13|596.13|598.89|595.89|27
1608760220000|2020-12-23 21:50:20|598.97|595.97|598.75|595.75|598.99|595.99|598.74|595.74|31
1608760230000|2020-12-23 21:50:30|598.76|595.76|598.93|595.93|598.93|595.93|598.71|595.71|22
1608760240000|2020-12-23 21:50:40|598.91|595.91|598.99|595.99|599.03|596.03|598.77|595.77|27
1608760250000|2020-12-23 21:50:50|598.94|595.94|598.6|595.6|598.94|595.94|598.59|595.59|30
1608760260000|2020-12-23 21:51:00|598.63|595.63|598.75|595.75|598.85|595.85|598.63|595.63|27
1608760270000|2020-12-23 21:51:10|598.76|595.76|599.28|596.28|599.28|596.28|598.76|595.76|26
1608760280000|2020-12-23 21:51:20|599.26|596.26|599.36|596.36|599.53|596.53|599.23|596.23|32
1608760290000|2020-12-23 21:51:30|599.27|596.27|598.44|595.44|599.3|596.3|598.44|595.44|34
1608760300000|2020-12-23 21:51:40|598.45|595.45|598.44|595.44|598.45|595.45|598.34|595.34|30
1608760310000|2020-12-23 21:51:50|598.45|595.45|598.91|595.91|599|596|598.26|595.26|33
1608760320000|2020-12-23 21:52:00|598.93|595.93|599|596|599.06|596.06|598.85|595.85|29
1608760330000|2020-12-23 21:52:10|598.99|595.99|599.02|596.02|599.05|596.05|598.92|595.92|31
1608760340000|2020-12-23 21:52:20|599|596|598.58|595.58|599|596|598.56|595.56|24
1608760350000|2020-12-23 21:52:30|598.54|595.54|598.58|595.58|598.69|595.69|598.48|595.48|26
1608760360000|2020-12-23 21:52:40|598.56|595.56|598.73|595.73|598.79|595.79|598.55|595.55|26
1608760370000|2020-12-23 21:52:50|598.75|595.75|598.93|595.93|598.93|595.93|598.75|595.75|28
1608760380000|2020-12-23 21:53:00|598.94|595.94|598.95|595.95|599.1|596.1|598.93|595.93|17
1608760390000|2020-12-23 21:53:10|598.93|595.93|598.81|595.81|598.96|595.96|598.7|595.7|25
1608760400000|2020-12-23 21:53:20|598.82|595.82|598.7|595.7|598.84|595.84|598.68|595.68|27
1608760410000|2020-12-23 21:53:30|598.71|595.71|598.53|595.53|598.71|595.71|598.51|595.51|29
1608760420000|2020-12-23 21:53:40|598.54|595.54|598.4|595.4|598.54|595.54|598.37|595.37|33
1608760430000|2020-12-23 21:53:50|598.39|595.39|598.34|595.34|598.48|595.48|598.34|595.34|28
1608760440000|2020-12-23 21:54:00|598.18|595.18|597.99|594.99|598.18|595.18|597.93|594.93|29
1608760450000|2020-12-23 21:54:10|597.98|594.98|597.86|594.86|598.04|595.04|597.86|594.86|18
1608760460000|2020-12-23 21:54:20|597.91|594.91|597.9|594.9|597.96|594.96|597.82|594.82|26
1608760470000|2020-12-23 21:54:30|597.92|594.92|597.7|594.7|598.05|595.05|597.65|594.65|27
1608760480000|2020-12-23 21:54:40|597.71|594.71|597.63|594.63|597.71|594.71|597.62|594.62|18
1608760490000|2020-12-23 21:54:50|597.67|594.67|598.18|595.18|598.18|595.18|597.67|594.67|25
1608760500000|2020-12-23 21:55:00|598.19|595.19|598.55|595.55|598.55|595.55|598.19|595.19|26
1608760510000|2020-12-23 21:55:10|598.54|595.54|598.82|595.82|598.82|595.82|598.52|595.52|18
1608760520000|2020-12-23 21:55:20|598.83|595.83|599.31|596.31|599.31|596.31|598.8|595.8|28
1608760530000|2020-12-23 21:55:30|599.29|596.29|599.13|596.13|599.29|596.29|599.13|596.13|25
1608760540000|2020-12-23 21:55:40|599.14|596.14|599.27|596.27|599.36|596.36|599.14|596.14|28
1608760550000|2020-12-23 21:55:50|599.24|596.24|599.32|596.32|599.37|596.37|599.23|596.23|18
1608760560000|2020-12-23 21:56:00|599.31|596.31|599.41|596.41|599.42|596.42|599.29|596.29|22
1608760570000|2020-12-23 21:56:10|599.38|596.38|599.56|596.56|599.56|596.56|599.32|596.32|30
1608760580000|2020-12-23 21:56:20|599.55|596.55|599.59|596.59|599.61|596.61|599.54|596.54|24
1608760590000|2020-12-23 21:56:30|599.58|596.58|599.66|596.66|599.66|596.66|599.53|596.53|26
1608760600000|2020-12-23 21:56:40|599.65|596.65|599.29|596.29|599.65|596.65|599.28|596.28|20
1608760610000|2020-12-23 21:56:50|599.3|596.3|599.3|596.3|599.35|596.35|599.23|596.23|24
1608760620000|2020-12-23 21:57:00|599.29|596.29|598.99|595.99|599.3|596.3|598.93|595.93|19
1608760630000|2020-12-23 21:57:10|598.94|595.94|598.97|595.97|599.01|596.01|598.94|595.94|19
1608760640000|2020-12-23 21:57:20|598.98|595.98|598.94|595.94|599.01|596.01|598.91|595.91|20
1608760650000|2020-12-23 21:57:30|598.91|595.91|598.81|595.81|598.94|595.94|598.67|595.67|17
1608760660000|2020-12-23 21:57:40|598.7|595.7|598.55|595.55|598.7|595.7|598.52|595.52|25
1608760670000|2020-12-23 21:57:50|598.61|595.61|598.52|595.52|598.9|595.9|598.5|595.5|19
1608760680000|2020-12-23 21:58:00|598.5|595.5|598.41|595.41|598.61|595.61|598.39|595.39|20
1608760690000|2020-12-23 21:58:10|598.4|595.4|598.39|595.39|598.56|595.56|598.36|595.36|12
1608760700000|2020-12-23 21:58:20|598.37|595.37|598.54|595.54|598.54|595.54|598.37|595.37|9
1608760710000|2020-12-23 21:58:30|598.58|595.58|598.02|595.02|598.58|595.58|598|595|16
1608760720000|2020-12-23 21:58:40|598|595|598.43|595.43|598.47|595.47|598|595|29
1608760730000|2020-12-23 21:58:50|598.4|595.4|598.4|595.4|598.47|595.47|598.4|595.4|13
1608760740000|2020-12-23 21:59:00|598.43|595.43|598.46|595.46|598.47|595.47|598.42|595.42|16
1608760750000|2020-12-23 21:59:10|598.45|595.45|598.45|595.45|598.49|595.49|598.43|595.43|14
1608760760000|2020-12-23 21:59:20|598.44|595.44|598.66|595.66|598.67|595.67|598.42|595.42|13
1608760770000|2020-12-23 21:59:30|598.65|595.65|598.67|595.67|598.69|595.69|598.64|595.64|17
1608760780000|2020-12-23 21:59:40|598.66|595.66|598.65|595.65|598.67|595.67|598.62|595.62|15
1608760790000|2020-12-23 21:59:50|598.63|595.63|598.65|595.65|598.65|595.65|598.62|595.62|5
1608760800000|2020-12-23 22:00:00|598.63|595.63|598.73|595.73|598.73|595.73|598.63|595.63|17
1608760810000|2020-12-23 22:00:10|598.72|595.72|598.65|595.65|598.73|595.73|598.62|595.62|14
1608760820000|2020-12-23 22:00:20|598.66|595.66|598.61|595.61|598.67|595.67|598.6|595.6|18
1608760830000|2020-12-23 22:00:30|598.64|595.64|598.68|595.68|598.68|595.68|598.62|595.62|22
1608760840000|2020-12-23 22:00:40|598.67|595.67|598.82|595.82|598.82|595.82|598.66|595.66|16
1608760850000|2020-12-23 22:00:50|598.85|595.85|598.8|595.8|598.87|595.87|598.8|595.8|10
1608760860000|2020-12-23 22:01:00|598.81|595.81|599.18|596.18|599.2|596.2|598.81|595.81|25
1608760870000|2020-12-23 22:01:10|599.17|596.17|599.56|596.56|599.57|596.57|599.17|596.17|26
1608760880000|2020-12-23 22:01:20|599.53|596.53|600.24|597.24|600.26|597.26|599.53|596.53|28
1608760890000|2020-12-23 22:01:30|600.25|597.25|600.08|597.08|600.26|597.26|600.06|597.06|15
1608760900000|2020-12-23 22:01:40|600.15|597.15|600.18|597.18|600.21|597.21|600.11|597.11|11
1608760910000|2020-12-23 22:01:50|600.19|597.19|600.53|597.53|600.54|597.54|600.19|597.19|19
1608760920000|2020-12-23 22:02:00|600.56|597.56|600.87|597.87|600.87|597.87|600.56|597.56|23
1608760930000|2020-12-23 22:02:10|600.84|597.84|600.91|597.91|600.92|597.92|600.81|597.81|23
1608760940000|2020-12-23 22:02:20|600.94|597.94|601.09|598.09|601.09|598.09|600.94|597.94|17
1608760950000|2020-12-23 22:02:30|601.11|598.11|601.15|598.15|601.18|598.18|601.04|598.04|24
1608760960000|2020-12-23 22:02:40|601.16|598.16|601.14|598.14|601.2|598.2|601.1|598.1|15
1608760970000|2020-12-23 22:02:50|601.13|598.13|600.98|597.98|601.14|598.14|600.97|597.97|21
1608760980000|2020-12-23 22:03:00|600.99|597.99|601.01|598.01|601.02|598.02|600.98|597.98|16
1608760990000|2020-12-23 22:03:10|601|598|600.94|597.94|601.02|598.02|600.94|597.94|20
1608761000000|2020-12-23 22:03:20|600.95|597.95|600.92|597.92|601|598|600.91|597.91|16
1608761010000|2020-12-23 22:03:30|600.93|597.93|600.63|597.63|600.96|597.96|600.62|597.62|20
1608761020000|2020-12-23 22:03:40|600.65|597.65|600.62|597.62|600.7|597.7|600.62|597.62|13
1608761030000|2020-12-23 22:03:50|600.63|597.63|600.09|597.09|600.63|597.63|600.09|597.09|19
1608761040000|2020-12-23 22:04:00|600.07|597.07|599.99|596.99|600.13|597.13|599.99|596.99|24
1608761050000|2020-12-23 22:04:10|600|597|599.71|596.71|600.01|597.01|599.71|596.71|29
1608761060000|2020-12-23 22:04:20|599.7|596.7|599.76|596.76|599.77|596.77|599.69|596.69|8
1608761070000|2020-12-23 22:04:30|599.73|596.73|599.8|596.8|599.81|596.81|599.69|596.69|25
1608761080000|2020-12-23 22:04:40|599.79|596.79|599.73|596.73|599.83|596.83|599.73|596.73|13
1608761090000|2020-12-23 22:04:50|599.72|596.72|599.78|596.78|599.85|596.85|599.72|596.72|15
1608761100000|2020-12-23 22:05:00|599.75|596.75|599.72|596.72|599.76|596.76|599.65|596.65|15
1608761110000|2020-12-23 22:05:10|599.76|596.76|599.76|596.76|599.85|596.85|599.76|596.76|24
1608761120000|2020-12-23 22:05:20|599.79|596.79|599.74|596.74|599.84|596.84|599.74|596.74|28
1608761130000|2020-12-23 22:05:30|599.77|596.77|599.71|596.71|599.77|596.77|599.71|596.71|14
1608761140000|2020-12-23 22:05:40|599.72|596.72|599.62|596.62|599.76|596.76|599.61|596.61|15
1608761150000|2020-12-23 22:05:50|599.66|596.66|599.56|596.56|599.66|596.66|599.56|596.56|5
1608761160000|2020-12-23 22:06:00|599.55|596.55|599.54|596.54|599.55|596.55|599.53|596.53|6
1608761170000|2020-12-23 22:06:10|599.51|596.51|599.34|596.34|599.54|596.54|599.34|596.34|8
1608761180000|2020-12-23 22:06:20|599.35|596.35|599.35|596.35|599.35|596.35|599.32|596.32|13
1608761190000|2020-12-23 22:06:30|599.34|596.34|599.25|596.25|599.34|596.34|599.19|596.19|22
1608761200000|2020-12-23 22:06:40|599.26|596.26|599.07|596.07|599.26|596.26|599.07|596.07|20
1608761210000|2020-12-23 22:06:50|599.05|596.05|598.88|595.88|599.05|596.05|598.88|595.88|22
1608761220000|2020-12-23 22:07:00|598.89|595.89|598.83|595.83|598.9|595.9|598.82|595.82|24
1608761230000|2020-12-23 22:07:10|598.84|595.84|598.78|595.78|598.88|595.88|598.71|595.71|23
1608761240000|2020-12-23 22:07:20|598.77|595.77|598.34|595.34|598.81|595.81|598.34|595.34|27
1608761250000|2020-12-23 22:07:30|598.35|595.35|597.73|594.73|598.35|595.35|597.7|594.7|25
1608761260000|2020-12-23 22:07:40|597.58|594.58|596.86|593.86|597.58|594.58|596.85|593.85|21
1608761270000|2020-12-23 22:07:50|596.85|593.85|596.62|593.62|596.85|593.85|596.62|593.62|26
1608761280000|2020-12-23 22:08:00|596.59|593.59|596.29|593.29|596.62|593.62|596.29|593.29|22
1608761290000|2020-12-23 22:08:10|596.32|593.32|595.72|592.72|596.43|593.43|595.71|592.71|33
1608761300000|2020-12-23 22:08:20|595.7|592.7|595.8|592.8|595.83|592.83|595.66|592.66|23
1608761310000|2020-12-23 22:08:30|595.78|592.78|595.73|592.73|595.85|592.85|595.73|592.73|18
1608761320000|2020-12-23 22:08:40|595.71|592.71|595.54|592.54|595.82|592.82|595.5|592.5|31
1608761330000|2020-12-23 22:08:50|595.49|592.49|595.29|592.29|595.49|592.49|595.23|592.23|29
1608761340000|2020-12-23 22:09:00|595.32|592.32|594.81|591.81|595.4|592.4|594.81|591.81|32
1608761350000|2020-12-23 22:09:10|594.84|591.84|593.96|590.96|594.88|591.88|593.82|590.82|32
1608761360000|2020-12-23 22:09:20|594.14|591.14|594.96|591.96|594.96|591.96|594.13|591.13|37
1608761370000|2020-12-23 22:09:30|594.98|591.98|595.08|592.08|595.32|592.32|594.98|591.98|33
1608761380000|2020-12-23 22:09:40|595.06|592.06|594.4|591.4|595.06|592.06|594.4|591.4|31
1608761390000|2020-12-23 22:09:50|594.42|591.42|593.96|590.96|594.43|591.43|593.96|590.96|24
1608761400000|2020-12-23 22:10:00|593.97|590.97|593.68|590.68|593.97|590.97|593.64|590.64|30
1608761410000|2020-12-23 22:10:10|593.57|590.57|593.06|590.06|593.69|590.69|592.93|589.93|26
1608761420000|2020-12-23 22:10:20|593.03|590.03|592.94|589.94|593.08|590.08|592.94|589.94|9
1608761430000|2020-12-23 22:10:30|593.04|590.04|593.04|590.04|593.04|590.04|593.01|590.01|7
1608761440000|2020-12-23 22:10:40|593.01|590.01|593.23|590.23|593.23|590.23|593.01|590.01|4
1608761450000|2020-12-23 22:10:50|593.04|590.04|592.41|589.41|593.04|590.04|592.38|589.38|10
1608761460000|2020-12-23 22:11:00|592.42|589.42|591.96|588.96|592.54|589.54|591.95|588.95|20
1608761470000|2020-12-23 22:11:10|592|589|592.12|589.12|592.14|589.14|592|589|18
1608761480000|2020-12-23 22:11:20|592.09|589.09|592.29|589.29|592.31|589.31|592.09|589.09|24
1608761490000|2020-12-23 22:11:30|592.3|589.3|592.48|589.48|592.5|589.5|592.3|589.3|23
1608761500000|2020-12-23 22:11:40|592.51|589.51|592.62|589.62|592.64|589.64|592.46|589.46|26
1608761510000|2020-12-23 22:11:50|592.63|589.63|592.3|589.3|592.68|589.68|592.29|589.29|25
1608761520000|2020-12-23 22:12:00|592.31|589.31|592.1|589.1|592.34|589.34|592.1|589.1|15
1608761530000|2020-12-23 22:12:10|592.11|589.11|592.06|589.06|592.16|589.16|592.01|589.01|19
1608761540000|2020-12-23 22:12:20|592.08|589.08|592.08|589.08|592.12|589.12|592.05|589.05|17
1608761550000|2020-12-23 22:12:30|592.07|589.07|592.13|589.13|592.13|589.13|592.04|589.04|18
1608761560000|2020-12-23 22:12:40|592.11|589.11|591.53|588.53|592.19|589.19|591.53|588.53|24
1608761570000|2020-12-23 22:12:50|591.52|588.52|591.92|588.92|591.92|588.92|591.35|588.35|19
1608761580000|2020-12-23 22:13:00|591.91|588.91|591.71|588.71|591.91|588.91|591.71|588.71|4
1608761590000|2020-12-23 22:13:10|591.64|588.64|591.69|588.69|591.69|588.69|591.54|588.54|26
1608761600000|2020-12-23 22:13:20|591.66|588.66|591.78|588.78|591.82|588.82|591.58|588.58|11
1608761610000|2020-12-23 22:13:30|591.82|588.82|591.82|588.82|591.82|588.82|591.77|588.77|15
1608761620000|2020-12-23 22:13:40|591.83|588.83|591.73|588.73|591.83|588.83|591.68|588.68|14
1608761630000|2020-12-23 22:13:50|591.72|588.72|591.79|588.79|591.79|588.79|591.71|588.71|12
1608761640000|2020-12-23 22:14:00|591.81|588.81|591.71|588.71|591.81|588.81|591.71|588.71|7
1608761650000|2020-12-23 22:14:10|591.72|588.72|591.63|588.63|591.75|588.75|591.59|588.59|13
1608761660000|2020-12-23 22:14:20|591.37|588.37|591.05|588.05|591.37|588.37|591.03|588.03|12
1608761670000|2020-12-23 22:14:30|591.04|588.04|590.12|587.12|591.04|588.04|589.94|586.94|26
1608761680000|2020-12-23 22:14:40|590.01|587.01|589.85|586.85|590.09|587.09|589.39|586.39|24
1608761690000|2020-12-23 22:14:50|590.01|587.01|589.8|586.8|590.01|587.01|589.56|586.56|17
1608761700000|2020-12-23 22:15:00|589.63|586.63|589.49|586.49|589.81|586.81|589.25|586.25|16
1608761710000|2020-12-23 22:15:10|589.63|586.63|589.42|586.42|589.82|586.82|588.83|585.83|23
1608761720000|2020-12-23 22:15:20|589.82|586.82|589.47|586.47|590.01|587.01|589.21|586.21|23
1608761730000|2020-12-23 22:15:30|589.46|586.46|589.52|586.52|589.68|586.68|589.37|586.37|16
1608761740000|2020-12-23 22:15:40|589.5|586.5|588.5|585.5|589.82|586.82|588.49|585.49|12
1608761750000|2020-12-23 22:15:50|588.49|585.49|586.92|583.92|588.62|585.62|586.92|583.92|21
1608761760000|2020-12-23 22:16:00|586.94|583.94|588.6|585.6|588.6|585.6|586.94|583.94|35
1608761770000|2020-12-23 22:16:10|588.58|585.58|588.66|585.66|588.78|585.78|588.58|585.58|18
1608761780000|2020-12-23 22:16:20|588.78|585.78|589.02|586.02|589.02|586.02|588.76|585.76|23
1608761790000|2020-12-23 22:16:30|589.03|586.03|588.91|585.91|589.09|586.09|588.9|585.9|24
1608761800000|2020-12-23 22:16:40|588.88|585.88|589.17|586.17|589.28|586.28|588.85|585.85|27
1608761810000|2020-12-23 22:16:50|589.19|586.19|589.26|586.26|589.31|586.31|589.13|586.13|23
1608761820000|2020-12-23 22:17:00|589.29|586.29|589.24|586.24|589.29|586.29|589.23|586.23|16
1608761830000|2020-12-23 22:17:10|589.23|586.23|589.36|586.36|589.36|586.36|589.23|586.23|8
1608761840000|2020-12-23 22:17:20|589.35|586.35|589.36|586.36|589.38|586.38|589.35|586.35|6
1608761850000|2020-12-23 22:17:30|589.35|586.35|589.35|586.35|589.36|586.36|589.35|586.35|3
1608761860000|2020-12-23 22:17:40|588.94|585.94|588.39|585.39|588.94|585.94|588.39|585.39|11
1608761870000|2020-12-23 22:17:50|588.45|585.45|587.74|584.74|588.45|585.45|587.74|584.74|20
1608761880000|2020-12-23 22:18:00|587.75|584.75|587.59|584.59|587.77|584.77|587.59|584.59|28
1608761890000|2020-12-23 22:18:10|587.55|584.55|587.31|584.31|587.58|584.58|587.28|584.28|25
1608761900000|2020-12-23 22:18:20|587.32|584.32|586.81|583.81|587.32|584.32|586.77|583.77|29
1608761910000|2020-12-23 22:18:30|586.84|583.84|586.51|583.51|586.84|583.84|586.48|583.48|16
1608761920000|2020-12-23 22:18:40|586.5|583.5|586.35|583.35|586.53|583.53|586.34|583.34|27
1608761930000|2020-12-23 22:18:50|586.32|583.32|586.17|583.17|586.32|583.32|586.15|583.15|23
1608761940000|2020-12-23 22:19:00|586.15|583.15|586.14|583.14|586.18|583.18|586.1|583.1|20
1608761950000|2020-12-23 22:19:10|586.07|583.07|585.79|582.79|586.11|583.11|585.79|582.79|21
1608761960000|2020-12-23 22:19:20|585.84|582.84|585.46|582.46|585.84|582.84|585.4|582.4|26
1608761970000|2020-12-23 22:19:30|585.45|582.45|585.04|582.04|585.53|582.53|584.95|581.95|27
1608761980000|2020-12-23 22:19:40|584.73|581.73|583.65|580.65|585.03|582.03|583.64|580.64|27
1608761990000|2020-12-23 22:19:50|583.66|580.66|583.23|580.23|583.67|580.67|583.18|580.18|21
1608762000000|2020-12-23 22:20:00|583.27|580.27|582.73|579.73|583.27|580.27|582.69|579.69|27
1608762010000|2020-12-23 22:20:10|582.69|579.69|582.46|579.46|582.83|579.83|582.35|579.35|26
1608762020000|2020-12-23 22:20:20|582.43|579.43|581.83|578.83|582.55|579.55|581.83|578.83|15
1608762030000|2020-12-23 22:20:30|581.81|578.81|581.41|578.41|581.81|578.81|581.31|578.31|24
1608762040000|2020-12-23 22:20:40|581.37|578.37|579.56|576.56|581.37|578.37|579.56|576.56|32
1608762050000|2020-12-23 22:20:50|579.67|576.67|579.32|576.32|579.7|576.7|579.3|576.3|37
1608762060000|2020-12-23 22:21:00|579.31|576.31|577.36|574.36|579.51|576.51|577.03|574.03|36
1608762070000|2020-12-23 22:21:10|576.71|573.71|574.32|571.32|577.02|574.02|574.24|571.24|38
1608762080000|2020-12-23 22:21:20|574.35|571.35|572.36|569.36|574.71|571.71|572.36|569.36|39
1608762090000|2020-12-23 22:21:30|572.34|569.34|571.72|568.72|572.34|569.34|571.47|568.47|35
1608762100000|2020-12-23 22:21:40|571.73|568.73|571.15|568.15|572.13|569.13|570.64|567.64|37
1608762110000|2020-12-23 22:21:50|570.98|567.98|566.55|563.55|571.66|568.66|566.55|563.55|33
1608762120000|2020-12-23 22:22:00|566.82|563.82|566.7|563.7|566.82|563.82|565.42|562.42|38
1608762130000|2020-12-23 22:22:10|565.61|562.61|565.23|562.23|566.68|563.68|564.76|561.76|35
1608762140000|2020-12-23 22:22:20|564.87|561.87|558.28|555.28|565.31|562.31|558.24|555.24|37
1608762150000|2020-12-23 22:22:30|558.32|555.32|558.5|553.79|558.77|555.72|556.98|553.72|34
1608762160000|2020-12-23 22:22:40|558.46|553.72|557.51|554.51|559.31|554.91|557.15|553.53|34
1608762170000|2020-12-23 22:22:50|558.33|554.02|554.5|551.5|561.44|555.05|554.45|551.45|39
1608762180000|2020-12-23 22:23:00|554.47|551.47|555.8|552.8|555.8|552.8|554.37|551.37|39
1608762190000|2020-12-23 22:23:10|554.86|551.86|555.85|552.85|555.96|552.96|554.83|551.83|38
1608762200000|2020-12-23 22:23:20|555.96|552.96|557.24|554.24|557.24|554.24|555.96|552.96|33
1608762210000|2020-12-23 22:23:30|557.29|554.29|558.32|555.32|558.53|555.53|557.29|554.29|37
1608762220000|2020-12-23 22:23:40|558.31|555.31|557.65|554.65|558.44|555.44|557.4|554.4|33
1608762230000|2020-12-23 22:23:50|557.54|554.54|558.6|555.6|558.68|555.68|557.5|554.5|34
1608762240000|2020-12-23 22:24:00|558.49|555.49|558.33|555.33|558.49|555.49|557.7|554.7|37
1608762250000|2020-12-23 22:24:10|558.41|555.41|558.72|555.72|558.97|555.97|558.35|555.35|35
1608762260000|2020-12-23 22:24:20|558.73|555.73|559.18|556.18|559.19|556.19|558.73|555.73|34
1608762270000|2020-12-23 22:24:30|559.35|556.35|560.17|557.17|560.17|557.17|559.26|556.26|37
1608762280000|2020-12-23 22:24:40|560.14|557.14|560.95|557.95|560.95|557.95|560.05|557.05|36
1608762290000|2020-12-23 22:24:50|560.96|557.96|563.58|560.58|563.58|560.58|560.96|557.96|34
1608762300000|2020-12-23 22:25:00|563.51|560.51|564.43|561.43|564.61|561.61|563.46|560.46|32
1608762310000|2020-12-23 22:25:10|564.67|561.67|565.47|562.47|565.67|562.67|564.67|561.67|34
1608762320000|2020-12-23 22:25:20|565.67|562.67|566.15|563.15|566.15|563.15|565.29|562.29|35
1608762330000|2020-12-23 22:25:30|567.85|564.85|569.98|566.98|570.23|567.23|567.85|564.85|37
1608762340000|2020-12-23 22:25:40|570.03|567.03|571.58|568.58|571.84|568.84|570.03|567.03|35
1608762350000|2020-12-23 22:25:50|571.57|568.57|572.38|569.38|572.59|569.59|571.41|568.41|37
1608762360000|2020-12-23 22:26:00|572.39|569.39|572.75|569.75|572.76|569.76|572.19|569.19|36
1608762370000|2020-12-23 22:26:10|572.76|569.76|573.27|570.27|573.53|570.53|572.76|569.76|39
1608762380000|2020-12-23 22:26:20|573.26|570.26|573.74|570.74|573.8|570.8|573.05|570.05|35
1608762390000|2020-12-23 22:26:30|573.77|570.77|574.15|571.15|574.27|571.27|573.68|570.68|36
1608762400000|2020-12-23 22:26:40|574.19|571.19|576|573|576.02|573.02|574.19|571.19|33
1608762410000|2020-12-23 22:26:50|575.95|572.95|578.39|575.39|578.4|575.4|575.95|572.95|37
1608762420000|2020-12-23 22:27:00|578.84|575.84|578.05|575.05|578.84|575.84|577.85|574.85|34
1608762430000|2020-12-23 22:27:10|577.86|574.86|574.42|571.42|578.04|575.04|574.13|571.13|39
1608762440000|2020-12-23 22:27:20|574.06|571.06|571.76|568.76|574.06|571.06|571.7|568.7|38
1608762450000|2020-12-23 22:27:30|571.63|568.63|571.37|568.37|571.63|568.63|570.9|567.9|32
1608762460000|2020-12-23 22:27:40|571.39|568.39|572|569|572.16|569.16|571.29|568.29|34
1608762470000|2020-12-23 22:27:50|572.08|569.08|572.49|569.49|572.54|569.54|571.75|568.75|30
1608762480000|2020-12-23 22:28:00|572.48|569.48|574.56|571.56|574.56|571.56|572.46|569.46|36
1608762490000|2020-12-23 22:28:10|574.55|571.55|575.21|572.21|575.37|572.37|574.52|571.52|36
1608762500000|2020-12-23 22:28:20|575.33|572.33|575.83|572.83|575.83|572.83|574.89|571.89|39
1608762510000|2020-12-23 22:28:30|575.79|572.79|576.13|573.13|576.22|573.22|575.4|572.4|37
1608762520000|2020-12-23 22:28:40|576.17|573.17|576.45|573.45|576.51|573.51|576.11|573.11|32
1608762530000|2020-12-23 22:28:50|576.46|573.46|576.54|573.54|576.57|573.57|576.03|573.03|31
1608762540000|2020-12-23 22:29:00|576.45|573.45|577.75|574.75|577.75|574.75|576.4|573.4|36
1608762550000|2020-12-23 22:29:10|577.74|574.74|579.48|576.48|579.48|576.48|577.74|574.74|34
1608762560000|2020-12-23 22:29:20|579.72|576.72|580.62|577.62|580.62|577.62|579.66|576.66|34
1608762570000|2020-12-23 22:29:30|580.6|577.6|581.1|578.1|581.1|578.1|580.03|577.03|35
1608762580000|2020-12-23 22:29:40|581.02|578.02|582.46|579.46|582.46|579.46|581.02|578.02|31
1608762590000|2020-12-23 22:29:50|582.61|579.61|583.16|580.16|583.43|580.43|582.61|579.61|34
1608762600000|2020-12-23 22:30:00|583.43|580.43|581.56|578.56|583.43|580.43|581.56|578.56|36
1608762610000|2020-12-23 22:30:10|581.52|578.52|578.24|575.24|581.52|578.52|578.24|575.24|37
1608762620000|2020-12-23 22:30:20|578.4|575.4|576.74|573.74|578.4|575.4|576.04|573.04|39
1608762630000|2020-12-23 22:30:30|576.81|573.81|577.14|574.14|580.29|574.42|576.26|573.26|36
1608762640000|2020-12-23 22:30:40|576.99|573.99|577.58|574.58|577.61|574.61|576.91|573.91|33
1608762650000|2020-12-23 22:30:50|577.6|574.6|577.85|574.85|578.16|575.16|577.6|574.6|29
1608762660000|2020-12-23 22:31:00|577.93|574.93|577.35|574.35|577.98|574.98|577.2|574.2|25
1608762670000|2020-12-23 22:31:10|577.34|574.34|577.25|574.25|577.43|574.43|577.24|574.24|26
1608762680000|2020-12-23 22:31:20|577.26|574.26|576.96|573.96|577.26|574.26|576.96|573.96|26
1608762690000|2020-12-23 22:31:30|576.94|573.94|576.15|573.15|576.95|573.95|576.04|573.04|28
1608762700000|2020-12-23 22:31:40|576.1|573.1|576.02|573.02|576.23|573.23|576|573|25
1608762710000|2020-12-23 22:31:50|576.19|573.19|576.71|573.71|576.71|573.71|576.02|573.02|10
1608762720000|2020-12-23 22:32:00|576.64|573.64|575.63|572.63|576.73|573.73|575.63|572.63|20
1608762730000|2020-12-23 22:32:10|575.7|572.7|574.81|571.81|575.95|572.95|574.69|571.69|23
1608762740000|2020-12-23 22:32:20|574.86|571.86|575.08|572.08|575.35|572.35|574.86|571.86|27
1608762750000|2020-12-23 22:32:30|575.14|572.14|574.84|571.84|575.41|572.41|574.84|571.84|26
1608762760000|2020-12-23 22:32:40|574.83|571.83|574.79|571.79|574.84|571.84|574.77|571.77|19
1608762770000|2020-12-23 22:32:50|574.82|571.82|574.43|571.43|574.83|571.83|574.08|571.08|25
1608762780000|2020-12-23 22:33:00|574.44|571.44|574.5|571.5|574.5|571.5|574.42|571.42|20
1608762790000|2020-12-23 22:33:10|574.52|571.52|575.14|572.14|575.14|572.14|574.5|571.5|32
1608762800000|2020-12-23 22:33:20|575.18|572.18|575.87|572.87|576.16|573.16|575.18|572.18|33
1608762810000|2020-12-23 22:33:30|575.86|572.86|576.45|573.45|576.65|573.65|575.86|572.86|25
1608762820000|2020-12-23 22:33:40|576.6|573.6|577.44|574.44|578.12|575.12|576.44|573.44|29
1608762830000|2020-12-23 22:33:50|577.82|574.82|577.98|574.98|578.25|575.25|577.82|574.82|29
1608762840000|2020-12-23 22:34:00|578.11|575.11|577.82|574.82|578.11|575.11|576.97|573.97|35
1608762850000|2020-12-23 22:34:10|577.81|574.81|577.9|574.9|577.98|574.98|577.73|574.73|30
1608762860000|2020-12-23 22:34:20|577.88|574.88|578.58|575.58|578.58|575.58|577.88|574.88|32
1608762870000|2020-12-23 22:34:30|578.61|575.61|579.04|576.04|579.06|576.06|578.61|575.61|30
1608762880000|2020-12-23 22:34:40|579.21|576.21|579.96|576.96|579.96|576.96|579.13|576.13|32
1608762890000|2020-12-23 22:34:50|579.95|576.95|580.37|577.37|580.63|577.63|579.67|576.67|32
1608762900000|2020-12-23 22:35:00|580.36|577.36|581.8|578.8|581.82|578.82|580.25|577.25|26
1608762910000|2020-12-23 22:35:10|581.79|578.79|581.84|578.84|581.89|578.89|581.79|578.79|21
1608762920000|2020-12-23 22:35:20|581.85|578.85|582.36|579.36|582.36|579.36|581.85|578.85|27
1608762930000|2020-12-23 22:35:30|582.34|579.34|582.78|579.78|582.78|579.78|582.34|579.34|29
1608762940000|2020-12-23 22:35:40|582.86|579.86|583.64|580.64|583.64|580.64|582.82|579.82|32
1608762950000|2020-12-23 22:35:50|583.67|580.67|584.51|581.51|584.67|581.67|583.67|580.67|31
1608762960000|2020-12-23 22:36:00|584.55|581.55|582.61|579.61|584.55|581.55|582.61|579.61|31
1608762970000|2020-12-23 22:36:10|582.62|579.62|581.75|578.75|582.62|579.62|581.54|578.54|26
1608762980000|2020-12-23 22:36:20|581.64|578.64|579.85|576.85|581.64|578.64|579.84|576.84|27
1608762990000|2020-12-23 22:36:30|579.82|576.82|580.24|577.24|580.56|577.56|579.79|576.79|29
1608763000000|2020-12-23 22:36:40|580.23|577.23|578.9|575.9|580.23|577.23|578.71|575.71|26
1608763010000|2020-12-23 22:36:50|579.01|576.01|579.44|576.44|579.44|576.44|578.88|575.88|29
1608763020000|2020-12-23 22:37:00|579.48|576.48|578.98|575.98|579.48|576.48|578.9|575.9|31
1608763030000|2020-12-23 22:37:10|578.99|575.99|579.06|576.06|579.06|576.06|578.92|575.92|18
1608763040000|2020-12-23 22:37:20|579.13|576.13|578.95|575.95|579.18|576.18|578.89|575.89|22
1608763050000|2020-12-23 22:37:30|578.98|575.98|579.19|576.19|579.26|576.26|578.9|575.9|32
1608763060000|2020-12-23 22:37:40|579.18|576.18|580.03|577.03|580.13|577.13|579.02|576.02|35
1608763070000|2020-12-23 22:37:50|580.04|577.04|580.23|577.23|580.24|577.24|580.04|577.04|26
1608763080000|2020-12-23 22:38:00|580.22|577.22|580.16|577.16|580.27|577.27|580.02|577.02|19
1608763090000|2020-12-23 22:38:10|580.23|577.23|581.62|578.62|581.69|578.69|580.23|577.23|17
1608763100000|2020-12-23 22:38:20|581.68|578.68|581.82|578.82|582|579|581.66|578.66|23
1608763110000|2020-12-23 22:38:30|581.79|578.79|581.6|578.6|581.88|578.88|581.59|578.59|24
1608763120000|2020-12-23 22:38:40|581.64|578.64|581.1|578.1|581.64|578.64|580.48|577.48|31
1608763130000|2020-12-23 22:38:50|580.58|577.58|580.3|577.3|580.7|577.7|580.22|577.22|31
1608763140000|2020-12-23 22:39:00|580.4|577.4|580.88|577.88|580.88|577.88|580.36|577.36|27
1608763150000|2020-12-23 22:39:10|580.89|577.89|580.95|577.95|581.06|578.06|580.84|577.84|23
1608763160000|2020-12-23 22:39:20|580.99|577.99|581.05|578.05|581.07|578.07|580.91|577.91|19
1608763170000|2020-12-23 22:39:30|581.06|578.06|581.41|578.41|581.41|578.41|581.05|578.05|31
1608763180000|2020-12-23 22:39:40|581.37|578.37|581.39|578.39|581.39|578.39|581.28|578.28|25
1608763190000|2020-12-23 22:39:50|581.36|578.36|581.38|578.38|581.41|578.41|581.32|578.32|22
1608763200000|2020-12-23 22:40:00|581.43|578.43|581.39|578.39|581.43|578.43|581.34|578.34|23
1608763210000|2020-12-23 22:40:10|581.38|578.38|581.39|578.39|581.44|578.44|581.37|578.37|27
1608763220000|2020-12-23 22:40:20|581.4|578.4|581.94|578.94|582.01|579.01|581.38|578.38|23
1608763230000|2020-12-23 22:40:30|581.95|578.95|582.01|579.01|582.01|579.01|581.87|578.87|31
1608763240000|2020-12-23 22:40:40|582|579|582.12|579.12|582.17|579.17|581.98|578.98|27
1608763250000|2020-12-23 22:40:50|582.09|579.09|582.23|579.23|582.32|579.32|582.07|579.07|38
1608763260000|2020-12-23 22:41:00|582.3|579.3|582.46|579.46|582.46|579.46|582.21|579.21|23
1608763270000|2020-12-23 22:41:10|582.42|579.42|582.25|579.25|582.42|579.42|582.25|579.25|23
1608763280000|2020-12-23 22:41:20|582.26|579.26|582.22|579.22|582.27|579.27|582.21|579.21|23
1608763290000|2020-12-23 22:41:30|582.2|579.2|581.99|578.99|582.29|579.29|581.99|578.99|26
1608763300000|2020-12-23 22:41:40|582.01|579.01|581.84|578.84|582.03|579.03|581.84|578.84|19
1608763310000|2020-12-23 22:41:50|581.87|578.87|582.01|579.01|582.01|579.01|581.87|578.87|21
1608763320000|2020-12-23 22:42:00|581.99|578.99|581.89|578.89|582.09|579.09|581.88|578.88|29
1608763330000|2020-12-23 22:42:10|581.91|578.91|582.19|579.19|582.22|579.22|581.88|578.88|25
1608763340000|2020-12-23 22:42:20|582.18|579.18|583.48|580.48|583.48|580.48|582.18|579.18|26
1608763350000|2020-12-23 22:42:30|583.4|580.4|584.32|581.32|584.32|581.32|583.4|580.4|29
1608763360000|2020-12-23 22:42:40|584.34|581.34|584.27|581.27|584.35|581.35|584.21|581.21|29
1608763370000|2020-12-23 22:42:50|584.23|581.23|582.98|579.98|584.23|581.23|582.75|579.75|35
1608763380000|2020-12-23 22:43:00|583.01|580.01|583.95|580.95|584|581|582.96|579.96|37
1608763390000|2020-12-23 22:43:10|583.93|580.93|584.07|581.07|584.07|581.07|583.92|580.92|29
1608763400000|2020-12-23 22:43:20|584|581|584.69|581.69|584.69|581.69|584|581|32
1608763410000|2020-12-23 22:43:30|584.7|581.7|585.6|582.6|585.6|582.6|584.65|581.65|32
1608763420000|2020-12-23 22:43:40|585.56|582.56|585.85|582.85|585.97|582.97|585.52|582.52|31
1608763430000|2020-12-23 22:43:50|585.86|582.86|585.84|582.84|586.04|583.04|585.83|582.83|31
1608763440000|2020-12-23 22:44:00|585.85|582.85|586.14|583.14|586.17|583.17|585.85|582.85|28
1608763450000|2020-12-23 22:44:10|586.15|583.15|586.45|583.45|586.52|583.52|586.12|583.12|31
1608763460000|2020-12-23 22:44:20|586.5|583.5|586.38|583.38|586.5|583.5|586.38|583.38|20
1608763470000|2020-12-23 22:44:30|586.33|583.33|585.66|582.66|586.38|583.38|585.66|582.66|34
1608763480000|2020-12-23 22:44:40|585.64|582.64|584.8|581.8|585.75|582.75|584.7|581.7|33
1608763490000|2020-12-23 22:44:50|584.74|581.74|583.6|580.6|584.83|581.83|583.55|580.55|34
1608763500000|2020-12-23 22:45:00|583.62|580.62|585.5|582.5|585.53|582.53|583.62|580.62|38
1608763510000|2020-12-23 22:45:10|585.47|582.47|585.31|582.31|585.66|582.66|585.19|582.19|30
1608763520000|2020-12-23 22:45:20|585.43|582.43|585.85|582.85|585.87|582.87|585.43|582.43|34
1608763530000|2020-12-23 22:45:30|585.8|582.8|585.9|582.9|586|583|585.74|582.74|29
1608763540000|2020-12-23 22:45:40|585.86|582.86|586.03|583.03|586.07|583.07|585.86|582.86|20
1608763550000|2020-12-23 22:45:50|586.01|583.01|586.91|583.91|586.91|583.91|586.01|583.01|29
1608763560000|2020-12-23 22:46:00|586.96|583.96|587.06|584.06|587.1|584.1|586.62|583.62|31
1608763570000|2020-12-23 22:46:10|587.07|584.07|587.02|584.02|587.07|584.07|586.74|583.74|15
1608763580000|2020-12-23 22:46:20|586.77|583.77|587.25|584.25|587.25|584.25|586.77|583.77|29
1608763590000|2020-12-23 22:46:30|587.11|584.11|587.87|584.87|587.91|584.91|586.98|583.98|10
1608763600000|2020-12-23 22:46:40|587.92|584.92|587.09|584.09|587.98|584.98|587.09|584.09|28
1608763610000|2020-12-23 22:46:50|586.91|583.91|586.22|583.22|586.91|583.91|586.04|583.04|33
1608763620000|2020-12-23 22:47:00|586.16|583.16|586.48|583.48|586.49|583.49|586.16|583.16|27
1608763630000|2020-12-23 22:47:10|586.41|583.41|587.43|584.43|587.45|584.45|586.41|583.41|36
1608763640000|2020-12-23 22:47:20|587.46|584.46|587.6|584.6|587.72|584.72|587.27|584.27|31
1608763650000|2020-12-23 22:47:30|587.74|584.74|587.81|584.81|587.87|584.87|587.33|584.33|24
1608763660000|2020-12-23 22:47:40|587.78|584.78|589.54|586.54|589.55|586.55|587.78|584.78|27
1608763670000|2020-12-23 22:47:50|589.55|586.55|589.68|586.68|589.7|586.7|589.53|586.53|31
1608763680000|2020-12-23 22:48:00|589.71|586.71|589.94|586.94|589.97|586.97|589.71|586.71|26
1608763690000|2020-12-23 22:48:10|589.99|586.99|589.99|586.99|590.04|587.04|589.86|586.86|24
1608763700000|2020-12-23 22:48:20|589.95|586.95|589.96|586.96|589.98|586.98|589.85|586.85|28
1608763710000|2020-12-23 22:48:30|589.95|586.95|588.58|585.58|590.06|587.06|588.55|585.55|34
1608763720000|2020-12-23 22:48:40|588.55|585.55|587.45|584.45|588.55|585.55|587.45|584.45|32
1608763730000|2020-12-23 22:48:50|587.44|584.44|587.09|584.09|587.44|584.44|586.76|583.76|33
1608763740000|2020-12-23 22:49:00|587.21|584.21|588.41|585.41|588.41|585.41|587.17|584.17|33
1608763750000|2020-12-23 22:49:10|588.4|585.4|588.87|585.87|588.89|585.89|588.4|585.4|23
1608763760000|2020-12-23 22:49:20|588.8|585.8|588.82|585.82|588.94|585.94|588.63|585.63|29
1608763770000|2020-12-23 22:49:30|588.72|585.72|589.64|586.64|589.64|586.64|588.72|585.72|30
1608763780000|2020-12-23 22:49:40|589.52|586.52|590.1|587.1|590.1|587.1|589.49|586.49|28
1608763790000|2020-12-23 22:49:50|590.15|587.15|590.13|587.13|590.41|587.41|590.11|587.11|32
1608763800000|2020-12-23 22:50:00|590.15|587.15|589.07|586.07|590.15|587.15|589.07|586.07|33
1608763810000|2020-12-23 22:50:10|588.96|585.96|589.74|586.74|589.74|586.74|588.94|585.94|30
1608763820000|2020-12-23 22:50:20|589.76|586.76|590.34|587.34|590.41|587.41|589.76|586.76|22
1608763830000|2020-12-23 22:50:30|590.37|587.37|590.55|587.55|590.59|587.59|590.31|587.31|18
1608763840000|2020-12-23 22:50:40|590.56|587.56|590.86|587.86|590.88|587.88|590.56|587.56|21
1608763850000|2020-12-23 22:50:50|590.89|587.89|590.95|587.95|590.97|587.97|590.86|587.86|15
1608763860000|2020-12-23 22:51:00|590.94|587.94|590.82|587.82|590.97|587.97|590.82|587.82|22
1608763870000|2020-12-23 22:51:10|590.85|587.85|591.01|588.01|591.02|588.02|590.82|587.82|19
1608763880000|2020-12-23 22:51:20|591.02|588.02|591.18|588.18|591.26|588.26|591.01|588.01|22
1608763890000|2020-12-23 22:51:30|591.17|588.17|591.03|588.03|591.22|588.22|591.01|588.01|24
1608763900000|2020-12-23 22:51:40|590.97|587.97|590.62|587.62|590.97|587.97|590.46|587.46|26
1608763910000|2020-12-23 22:51:50|590.67|587.67|590.51|587.51|590.72|587.72|590.49|587.49|23
1608763920000|2020-12-23 22:52:00|590.49|587.49|590.94|587.94|590.94|587.94|590.49|587.49|24
1608763930000|2020-12-23 22:52:10|590.93|587.93|590.91|587.91|590.93|587.93|590.88|587.88|19
1608763940000|2020-12-23 22:52:20|590.9|587.9|590.59|587.59|590.95|587.95|590.43|587.43|28
1608763950000|2020-12-23 22:52:30|590.53|587.53|590.34|587.34|590.63|587.63|590.31|587.31|27
1608763960000|2020-12-23 22:52:40|590.25|587.25|590.49|587.49|590.56|587.56|590.25|587.25|24
1608763970000|2020-12-23 22:52:50|590.29|587.29|590.21|587.21|590.45|587.45|590.18|587.18|22
1608763980000|2020-12-23 22:53:00|590.18|587.18|590.11|587.11|590.22|587.22|590.02|587.02|27
1608763990000|2020-12-23 22:53:10|590.1|587.1|589.92|586.92|590.15|587.15|589.88|586.88|19
1608764000000|2020-12-23 22:53:20|589.93|586.93|589.22|586.22|589.93|586.93|589.22|586.22|32
1608764010000|2020-12-23 22:53:30|589.43|586.43|588.84|585.84|589.44|586.44|588.66|585.66|32
1608764020000|2020-12-23 22:53:40|588.83|585.83|588.64|585.64|588.84|585.84|588.55|585.55|31
1608764030000|2020-12-23 22:53:50|588.52|585.52|588.65|585.65|588.75|585.75|588.52|585.52|25
1608764040000|2020-12-23 22:54:00|588.64|585.64|588.35|585.35|588.81|585.81|588.35|585.35|28
1608764050000|2020-12-23 22:54:10|588.36|585.36|588.32|585.32|588.46|585.46|588.06|585.06|25
1608764060000|2020-12-23 22:54:20|588.36|585.36|589.49|586.49|589.49|586.49|588.36|585.36|35
1608764070000|2020-12-23 22:54:30|589.52|586.52|589.6|586.6|589.72|586.72|589.51|586.51|24
1608764080000|2020-12-23 22:54:40|589.57|586.57|589.34|586.34|589.57|586.57|589.21|586.21|24
1608764090000|2020-12-23 22:54:50|589.43|586.43|589.6|586.6|589.65|586.65|589.43|586.43|24
1608764100000|2020-12-23 22:55:00|589.62|586.62|589.72|586.72|590.14|587.14|589.62|586.62|22
1608764110000|2020-12-23 22:55:10|589.71|586.71|589.14|586.14|589.81|586.81|589.13|586.13|21
1608764120000|2020-12-23 22:55:20|589.13|586.13|588.27|585.27|589.13|586.13|588.27|585.27|29
1608764130000|2020-12-23 22:55:30|588.21|585.21|589.04|586.04|589.09|586.09|588.12|585.12|26
1608764140000|2020-12-23 22:55:40|588.79|585.79|588|585|588.81|585.81|588|585|30
1608764150000|2020-12-23 22:55:50|587.97|584.97|587.94|584.94|587.99|584.99|587.9|584.9|22
1608764160000|2020-12-23 22:56:00|587.99|584.99|588.19|585.19|588.2|585.2|587.96|584.96|25
1608764170000|2020-12-23 22:56:10|588.18|585.18|588.23|585.23|588.45|585.45|588.18|585.18|31
1608764180000|2020-12-23 22:56:20|588.22|585.22|588.72|585.72|588.73|585.73|588.1|585.1|34
1608764190000|2020-12-23 22:56:30|588.7|585.7|588.27|585.27|588.7|585.7|588.23|585.23|32
1608764200000|2020-12-23 22:56:40|588.23|585.23|587.67|584.67|588.23|585.23|587.67|584.67|24
1608764210000|2020-12-23 22:56:50|587.68|584.68|587.86|584.86|588.04|585.04|587.51|584.51|35
1608764220000|2020-12-23 22:57:00|587.89|584.89|587.43|584.43|587.89|584.89|587.41|584.41|26
1608764230000|2020-12-23 22:57:10|587.47|584.47|587.05|584.05|587.47|584.47|586.7|583.7|34
1608764240000|2020-12-23 22:57:20|587.16|584.16|587.76|584.76|587.91|584.91|587.06|584.06|31
1608764250000|2020-12-23 22:57:30|587.75|584.75|587.1|584.1|587.75|584.75|587.09|584.09|31
1608764260000|2020-12-23 22:57:40|587.11|584.11|588.11|585.11|588.11|585.11|587.11|584.11|31
1608764270000|2020-12-23 22:57:50|588.17|585.17|587.56|584.56|588.24|585.24|587.56|584.56|34
1608764280000|2020-12-23 22:58:00|587.43|584.43|587.26|584.26|587.53|584.53|587.06|584.06|37
1608764290000|2020-12-23 22:58:10|587.32|584.32|587.4|584.4|587.8|584.8|587.32|584.32|38
1608764300000|2020-12-23 22:58:20|587.32|584.32|587.03|584.03|587.44|584.44|587.01|584.01|26
1608764310000|2020-12-23 22:58:30|587.01|584.01|587.11|584.11|587.19|584.19|587.01|584.01|28
1608764320000|2020-12-23 22:58:40|587.05|584.05|586.81|583.81|587.07|584.07|586.78|583.78|18
1608764330000|2020-12-23 22:58:50|586.75|583.75|586.4|583.4|586.75|583.75|586.33|583.33|36
1608764340000|2020-12-23 22:59:00|586.48|583.48|586.35|583.35|586.53|583.53|586.29|583.29|30
1608764350000|2020-12-23 22:59:10|586.39|583.39|586.24|583.24|586.45|583.45|586.18|583.18|32
1608764360000|2020-12-23 22:59:20|586.26|583.26|585.75|582.75|586.26|583.26|585.75|582.75|32
1608764370000|2020-12-23 22:59:30|585.63|582.63|585.13|582.13|585.74|582.74|584.95|581.95|27
1608764380000|2020-12-23 22:59:40|585.12|582.12|585.03|582.03|585.12|582.12|584.52|581.52|33
1608764390000|2020-12-23 22:59:50|585.05|582.05|585.78|582.78|585.78|582.78|585.02|582.02|33
1608764400000|2020-12-23 23:00:00|585.84|582.84|585.59|582.59|586|583|585.59|582.59|28
1608764410000|2020-12-23 23:00:10|585.61|582.61|585.48|582.48|585.61|582.61|584.68|581.68|31
1608764420000|2020-12-23 23:00:20|585.52|582.52|585.3|582.3|585.75|582.75|585.18|582.18|35
1608764430000|2020-12-23 23:00:30|585.32|582.32|585.23|582.23|585.55|582.55|585.23|582.23|35
1608764440000|2020-12-23 23:00:40|585.18|582.18|585.36|582.36|585.47|582.47|585.11|582.11|32
1608764450000|2020-12-23 23:00:50|585.31|582.31|585.05|582.05|585.32|582.32|585|582|27
1608764460000|2020-12-23 23:01:00|585.04|582.04|584.4|581.4|585.06|582.06|584.4|581.4|29
1608764470000|2020-12-23 23:01:10|584.46|581.46|584.31|581.31|584.62|581.62|584.31|581.31|27
1608764480000|2020-12-23 23:01:20|584.34|581.34|584.14|581.14|584.38|581.38|584.14|581.14|28
1608764490000|2020-12-23 23:01:30|584.18|581.18|584.33|581.33|584.33|581.33|584.09|581.09|30
1608764500000|2020-12-23 23:01:40|584.39|581.39|585.01|582.01|585.01|582.01|584.35|581.35|29
1608764510000|2020-12-23 23:01:50|585.03|582.03|585.28|582.28|585.3|582.3|585.03|582.03|28
1608764520000|2020-12-23 23:02:00|585.29|582.29|585.23|582.23|585.29|582.29|585.11|582.11|18
1608764530000|2020-12-23 23:02:10|585.28|582.28|585.55|582.55|585.68|582.68|585.23|582.23|26
1608764540000|2020-12-23 23:02:20|585.48|582.48|587.41|584.41|587.43|584.43|585.43|582.43|29
1608764550000|2020-12-23 23:02:30|587.43|584.43|587.65|584.65|587.65|584.65|587.37|584.37|28
1608764560000|2020-12-23 23:02:40|587.66|584.66|587.61|584.61|587.7|584.7|587.56|584.56|29
1608764570000|2020-12-23 23:02:50|587.68|584.68|588.41|585.41|588.45|585.45|587.52|584.52|26
1608764580000|2020-12-23 23:03:00|588.43|585.43|588.57|585.57|588.58|585.58|588.4|585.4|23
1608764590000|2020-12-23 23:03:10|588.58|585.58|588.75|585.75|588.75|585.75|588.58|585.58|24
1608764600000|2020-12-23 23:03:20|588.76|585.76|589.49|586.49|589.49|586.49|588.72|585.72|26
1608764610000|2020-12-23 23:03:30|589.48|586.48|589.53|586.53|589.54|586.54|589.41|586.41|28
1608764620000|2020-12-23 23:03:40|589.52|586.52|589.06|586.06|589.52|586.52|589.02|586.02|23
1608764630000|2020-12-23 23:03:50|589.07|586.07|589.17|586.17|589.35|586.35|589.01|586.01|29
1608764640000|2020-12-23 23:04:00|589.16|586.16|589.15|586.15|589.24|586.24|589.1|586.1|22
1608764650000|2020-12-23 23:04:10|589.17|586.17|589.14|586.14|589.17|586.17|589.1|586.1|18
1608764660000|2020-12-23 23:04:20|589.11|586.11|589.05|586.05|589.12|586.12|589.05|586.05|24
1608764670000|2020-12-23 23:04:30|589.08|586.08|589.06|586.06|589.08|586.08|588.99|585.99|12
1608764680000|2020-12-23 23:04:40|588.93|585.93|588.83|585.83|588.99|585.99|588.83|585.83|24
1608764690000|2020-12-23 23:04:50|588.84|585.84|588.66|585.66|588.84|585.84|588.62|585.62|27
1608764700000|2020-12-23 23:05:00|588.71|585.71|588.56|585.56|588.72|585.72|588.56|585.56|13
1608764710000|2020-12-23 23:05:10|588.57|585.57|588.32|585.32|588.59|585.59|588.31|585.31|23
1608764720000|2020-12-23 23:05:20|588.31|585.31|587.57|584.57|588.32|585.32|587.55|584.55|30
1608764730000|2020-12-23 23:05:30|587.59|584.59|587.08|584.08|587.59|584.59|587.07|584.07|27
1608764740000|2020-12-23 23:05:40|586.96|583.96|586.93|583.93|586.96|583.96|586.9|583.9|13
1608764750000|2020-12-23 23:05:50|586.91|583.91|587.06|584.06|587.06|584.06|586.9|583.9|21
1608764760000|2020-12-23 23:06:00|587.1|584.1|587.98|584.98|588.06|585.06|587.1|584.1|31
1608764770000|2020-12-23 23:06:10|588.06|585.06|587.74|584.74|588.06|585.06|587.51|584.51|24
1608764780000|2020-12-23 23:06:20|587.72|584.72|587.13|584.13|587.76|584.76|587.1|584.1|29
1608764790000|2020-12-23 23:06:30|587.17|584.17|587.48|584.48|587.48|584.48|587.16|584.16|32
1608764800000|2020-12-23 23:06:40|587.63|584.63|587.36|584.36|587.66|584.66|587.18|584.18|29
1608764810000|2020-12-23 23:06:50|587.51|584.51|587.44|584.44|587.54|584.54|587.44|584.44|22
1608764820000|2020-12-23 23:07:00|587.43|584.43|587.72|584.72|587.72|584.72|587.39|584.39|22
1608764830000|2020-12-23 23:07:10|587.62|584.62|588.14|585.14|588.14|585.14|587.53|584.53|35
1608764840000|2020-12-23 23:07:20|588.15|585.15|588.87|585.87|588.87|585.87|588.15|585.15|23
1608764850000|2020-12-23 23:07:30|588.8|585.8|588.73|585.73|588.8|585.8|588.3|585.3|37
1608764860000|2020-12-23 23:07:40|588.83|585.83|588.78|585.78|588.85|585.85|588.61|585.61|28
1608764870000|2020-12-23 23:07:50|588.83|585.83|589.16|586.16|589.16|586.16|588.83|585.83|27
1608764880000|2020-12-23 23:08:00|589.13|586.13|589.09|586.09|589.2|586.2|589.04|586.04|18
1608764890000|2020-12-23 23:08:10|589.1|586.1|588.56|585.56|589.1|586.1|588.56|585.56|20
1608764900000|2020-12-23 23:08:20|588.49|585.49|588.52|585.52|588.6|585.6|588.44|585.44|26
1608764910000|2020-12-23 23:08:30|588.53|585.53|589.03|586.03|589.03|586.03|588.53|585.53|26
1608764920000|2020-12-23 23:08:40|589.06|586.06|589|586|589.1|586.1|588.71|585.71|27
1608764930000|2020-12-23 23:08:50|589.01|586.01|589.41|586.41|589.41|586.41|589.01|586.01|23
1608764940000|2020-12-23 23:09:00|589.4|586.4|589.39|586.39|589.5|586.5|589.39|586.39|25
1608764950000|2020-12-23 23:09:10|589.36|586.36|588.54|585.54|589.36|586.36|588.37|585.37|33
1608764960000|2020-12-23 23:09:20|588.43|585.43|588.62|585.62|588.77|585.77|588.3|585.3|34
1608764970000|2020-12-23 23:09:30|588.57|585.57|588.03|585.03|588.57|585.57|588.03|585.03|31
1608764980000|2020-12-23 23:09:40|588.01|585.01|588.02|585.02|588.13|585.13|587.96|584.96|26
1608764990000|2020-12-23 23:09:50|588.03|585.03|587.47|584.47|588.03|585.03|587.47|584.47|24
1608765000000|2020-12-23 23:10:00|587.48|584.48|587.34|584.34|587.48|584.48|587.33|584.33|28
1608765010000|2020-12-23 23:10:10|587.32|584.32|587.39|584.39|587.51|584.51|587.32|584.32|22
1608765020000|2020-12-23 23:10:20|587.38|584.38|587.36|584.36|587.4|584.4|587.35|584.35|12
1608765030000|2020-12-23 23:10:30|587.44|584.44|588.05|585.05|588.07|585.07|587.44|584.44|30
1608765040000|2020-12-23 23:10:40|588.02|585.02|587.98|584.98|588.27|585.27|587.96|584.96|23
1608765050000|2020-12-23 23:10:50|588.04|585.04|588.21|585.21|588.27|585.27|588.04|585.04|18
1608765060000|2020-12-23 23:11:00|588.23|585.23|588.52|585.52|588.62|585.62|588.23|585.23|22
1608765070000|2020-12-23 23:11:10|588.51|585.51|587.67|584.67|588.58|585.58|587.67|584.67|34
1608765080000|2020-12-23 23:11:20|587.78|584.78|588.24|585.24|588.26|585.26|587.73|584.73|32
1608765090000|2020-12-23 23:11:30|588.27|585.27|588.21|585.21|588.29|585.29|588.06|585.06|29
1608765100000|2020-12-23 23:11:40|588.19|585.19|587.89|584.89|588.19|585.19|587.83|584.83|26
1608765110000|2020-12-23 23:11:50|587.85|584.85|587.96|584.96|587.97|584.97|587.79|584.79|27
1608765120000|2020-12-23 23:12:00|587.98|584.98|588.41|585.41|588.42|585.42|587.98|584.98|20
1608765130000|2020-12-23 23:12:10|588.44|585.44|588.57|585.57|588.57|585.57|588.44|585.44|18
1608765140000|2020-12-23 23:12:20|588.55|585.55|588.94|585.94|588.97|585.97|588.55|585.55|24
1608765150000|2020-12-23 23:12:30|589.05|586.05|589|586|589.05|586.05|588.94|585.94|25
1608765160000|2020-12-23 23:12:40|588.99|585.99|589.8|586.8|589.8|586.8|588.98|585.98|31
1608765170000|2020-12-23 23:12:50|589.82|586.82|590.14|587.14|590.14|587.14|589.8|586.8|25
1608765180000|2020-12-23 23:13:00|590.12|587.12|590.15|587.15|590.19|587.19|590.09|587.09|24
1608765190000|2020-12-23 23:13:10|590.2|587.2|590.72|587.72|590.9|587.9|590.2|587.2|32
1608765200000|2020-12-23 23:13:20|590.73|587.73|590.73|587.73|590.76|587.76|590.4|587.4|33
1608765210000|2020-12-23 23:13:30|590.76|587.76|590.26|587.26|590.83|587.83|590.24|587.24|29
1608765220000|2020-12-23 23:13:40|590.28|587.28|589.6|586.6|590.28|587.28|589.55|586.55|25
1608765230000|2020-12-23 23:13:50|589.61|586.61|589.89|586.89|589.89|586.89|589.54|586.54|30
1608765240000|2020-12-23 23:14:00|589.94|586.94|589.77|586.77|589.98|586.98|589.73|586.73|31
1608765250000|2020-12-23 23:14:10|589.76|586.76|589.5|586.5|589.8|586.8|589.48|586.48|26
1608765260000|2020-12-23 23:14:20|589.51|586.51|589.36|586.36|589.57|586.57|589.36|586.36|24
1608765270000|2020-12-23 23:14:30|589.35|586.35|589.31|586.31|589.35|586.35|589.29|586.29|6
1608765280000|2020-12-23 23:14:40|589.36|586.36|589.56|586.56|589.6|586.6|589.36|586.36|28
1608765290000|2020-12-23 23:14:50|589.55|586.55|589.56|586.56|589.58|586.58|589.46|586.46|21
1608765300000|2020-12-23 23:15:00|589.6|586.6|589.42|586.42|589.6|586.6|589.42|586.42|19
1608765310000|2020-12-23 23:15:10|589.47|586.47|590.18|587.18|590.18|587.18|589.47|586.47|20
1608765320000|2020-12-23 23:15:20|590.19|587.19|590.05|587.05|590.2|587.2|590.05|587.05|17
1608765330000|2020-12-23 23:15:30|590.04|587.04|589.6|586.6|590.05|587.05|589.59|586.59|33
1608765340000|2020-12-23 23:15:40|589.59|586.59|589.4|586.4|589.67|586.67|589.4|586.4|20
1608765350000|2020-12-23 23:15:50|589.38|586.38|589.25|586.25|589.39|586.39|589.22|586.22|17
1608765360000|2020-12-23 23:16:00|589.27|586.27|589.26|586.26|589.32|586.32|589.26|586.26|23
1608765370000|2020-12-23 23:16:10|589.27|586.27|588.8|585.8|589.27|586.27|588.76|585.76|31
1608765380000|2020-12-23 23:16:20|588.78|585.78|588.8|585.8|588.87|585.87|588.75|585.75|20
1608765390000|2020-12-23 23:16:30|588.76|585.76|588.55|585.55|588.83|585.83|588.51|585.51|27
1608765400000|2020-12-23 23:16:40|588.56|585.56|587.92|584.92|588.56|585.56|587.82|584.82|30
1608765410000|2020-12-23 23:16:50|587.87|584.87|587.9|584.9|587.96|584.96|587.32|584.32|29
1608765420000|2020-12-23 23:17:00|587.93|584.93|588.82|585.82|588.82|585.82|587.93|584.93|29
1608765430000|2020-12-23 23:17:10|588.83|585.83|589.21|586.21|589.26|586.26|588.83|585.83|30
1608765440000|2020-12-23 23:17:20|589.25|586.25|589.31|586.31|589.5|586.5|589.24|586.24|26
1608765450000|2020-12-23 23:17:30|589.25|586.25|589.22|586.22|589.38|586.38|589.22|586.22|20
1608765460000|2020-12-23 23:17:40|589.25|586.25|589.62|586.62|589.62|586.62|589.21|586.21|19
1608765470000|2020-12-23 23:17:50|589.63|586.63|589.34|586.34|589.84|586.84|589.34|586.34|35
1608765480000|2020-12-23 23:18:00|589.32|586.32|588.98|585.98|589.32|586.32|588.93|585.93|29
1608765490000|2020-12-23 23:18:10|588.95|585.95|588.73|585.73|589.02|586.02|588.72|585.72|31
1608765500000|2020-12-23 23:18:20|588.7|585.7|588.44|585.44|588.74|585.74|588.44|585.44|23
1608765510000|2020-12-23 23:18:30|588.48|585.48|588.74|585.74|588.89|585.89|588.43|585.43|29
1608765520000|2020-12-23 23:18:40|588.75|585.75|588.54|585.54|588.76|585.76|588.48|585.48|22
1608765530000|2020-12-23 23:18:50|588.56|585.56|588.55|585.55|588.63|585.63|588.55|585.55|23
1608765540000|2020-12-23 23:19:00|588.56|585.56|587.77|584.77|588.56|585.56|587.75|584.75|29
1608765550000|2020-12-23 23:19:10|587.79|584.79|587.69|584.69|587.79|584.79|587.56|584.56|23
1608765560000|2020-12-23 23:19:20|587.74|584.74|588.64|585.64|588.66|585.66|587.74|584.74|30
1608765570000|2020-12-23 23:19:30|588.63|585.63|588.53|585.53|588.63|585.63|588.4|585.4|30
1608765580000|2020-12-23 23:19:40|588.52|585.52|588.9|585.9|588.9|585.9|588.52|585.52|19
1608765590000|2020-12-23 23:19:50|588.89|585.89|588.76|585.76|588.9|585.9|588.66|585.66|24
1608765600000|2020-12-23 23:20:00|588.74|585.74|589.21|586.21|589.21|586.21|588.5|585.5|30
1608765610000|2020-12-23 23:20:10|589.35|586.35|589.72|586.72|589.72|586.72|589.34|586.34|25
1608765620000|2020-12-23 23:20:20|589.74|586.74|590|587|590.08|587.08|589.72|586.72|26
1608765630000|2020-12-23 23:20:30|589.95|586.95|589.92|586.92|589.95|586.95|589.37|586.37|36
1608765640000|2020-12-23 23:20:40|589.94|586.94|589.16|586.16|589.98|586.98|589.15|586.15|31
1608765650000|2020-12-23 23:20:50|589.13|586.13|589.94|586.94|590.02|587.02|589.13|586.13|31
1608765660000|2020-12-23 23:21:00|589.98|586.98|589.99|586.99|590.04|587.04|589.96|586.96|23
1608765670000|2020-12-23 23:21:10|589.98|586.98|590.7|587.7|590.71|587.71|589.98|586.98|36
1608765680000|2020-12-23 23:21:20|590.73|587.73|590.78|587.78|590.97|587.97|590.7|587.7|24
1608765690000|2020-12-23 23:21:30|590.75|587.75|590.51|587.51|590.75|587.75|590.48|587.48|22
1608765700000|2020-12-23 23:21:40|590.65|587.65|591.3|588.3|591.3|588.3|590.65|587.65|27
1608765710000|2020-12-23 23:21:50|591.32|588.32|591.3|588.3|591.33|588.33|591.21|588.21|30
1608765720000|2020-12-23 23:22:00|591.27|588.27|591.06|588.06|591.3|588.3|591.03|588.03|31
1608765730000|2020-12-23 23:22:10|591.02|588.02|590.81|587.81|591.02|588.02|590.41|587.41|34
1608765740000|2020-12-23 23:22:20|590.84|587.84|591.04|588.04|591.08|588.08|590.62|587.62|27
1608765750000|2020-12-23 23:22:30|591.05|588.05|591.33|588.33|591.4|588.4|591.04|588.04|19
1608765760000|2020-12-23 23:22:40|591.43|588.43|591.87|588.87|592.01|589.01|591.41|588.41|33
1608765770000|2020-12-23 23:22:50|591.79|588.79|591.41|588.41|591.86|588.86|591.41|588.41|28
1608765780000|2020-12-23 23:23:00|591.39|588.39|591.82|588.82|591.82|588.82|591.23|588.23|30
1608765790000|2020-12-23 23:23:10|591.88|588.88|592.15|589.15|592.15|589.15|591.8|588.8|31
1608765800000|2020-12-23 23:23:20|592.16|589.16|592.7|589.7|592.74|589.74|592.13|589.13|24
1608765810000|2020-12-23 23:23:30|592.73|589.73|593.25|590.25|593.26|590.26|592.73|589.73|25
1608765820000|2020-12-23 23:23:40|593.24|590.24|593.44|590.44|593.71|590.71|593.24|590.24|31
1608765830000|2020-12-23 23:23:50|593.43|590.43|593.9|590.9|593.93|590.93|593.43|590.43|26
1608765840000|2020-12-23 23:24:00|593.91|590.91|593.32|590.32|593.92|590.92|593.17|590.17|32
1608765850000|2020-12-23 23:24:10|593.41|590.41|593.9|590.9|593.94|590.94|593.41|590.41|30
1608765860000|2020-12-23 23:24:20|593.86|590.86|593.98|590.98|594.06|591.06|593.7|590.7|36
1608765870000|2020-12-23 23:24:30|593.94|590.94|594.25|591.25|594.25|591.25|593.94|590.94|28
1608765880000|2020-12-23 23:24:40|594.27|591.27|594.42|591.42|594.42|591.42|594.22|591.22|22
1608765890000|2020-12-23 23:24:50|594.39|591.39|594.24|591.24|594.42|591.42|593.97|590.97|37
1608765900000|2020-12-23 23:25:00|594.29|591.29|593.99|590.99|594.45|591.45|593.99|590.99|37
1608765910000|2020-12-23 23:25:10|593.96|590.96|594|591|594.06|591.06|593.96|590.96|19
1608765920000|2020-12-23 23:25:20|594.02|591.02|594.12|591.12|594.13|591.13|594.01|591.01|13
1608765930000|2020-12-23 23:25:30|594.14|591.14|594.18|591.18|594.38|591.38|594.13|591.13|24
1608765940000|2020-12-23 23:25:40|594.19|591.19|594.25|591.25|594.35|591.35|594.16|591.16|28
1608765950000|2020-12-23 23:25:50|594.21|591.21|594.29|591.29|594.3|591.3|594.21|591.21|16
1608765960000|2020-12-23 23:26:00|594.28|591.28|594.16|591.16|594.29|591.29|594.16|591.16|14
1608765970000|2020-12-23 23:26:10|594.13|591.13|593.97|590.97|594.13|591.13|593.96|590.96|14
1608765980000|2020-12-23 23:26:20|593.96|590.96|593.87|590.87|593.96|590.96|593.87|590.87|14
1608765990000|2020-12-23 23:26:30|593.9|590.9|593.78|590.78|593.91|590.91|593.78|590.78|9
1608766000000|2020-12-23 23:26:40|593.74|590.74|593.4|590.4|593.74|590.74|593.34|590.34|23
1608766010000|2020-12-23 23:26:50|593.47|590.47|592.93|589.93|593.47|590.47|592.93|589.93|24
1608766020000|2020-12-23 23:27:00|592.91|589.91|593.19|590.19|593.19|590.19|592.81|589.81|31
1608766030000|2020-12-23 23:27:10|593.12|590.12|593.45|590.45|593.52|590.52|593.12|590.12|29
1608766040000|2020-12-23 23:27:20|593.41|590.41|593.1|590.1|593.46|590.46|593.07|590.07|23
1608766050000|2020-12-23 23:27:30|593.12|590.12|593.1|590.1|593.12|590.12|593.08|590.08|11
1608766060000|2020-12-23 23:27:40|593.05|590.05|593.17|590.17|593.18|590.18|593.05|590.05|13
1608766070000|2020-12-23 23:27:50|593.06|590.06|593.06|590.06|593.23|590.23|593.04|590.04|23
1608766080000|2020-12-23 23:28:00|593.07|590.07|592.78|589.78|593.1|590.1|592.75|589.75|29
1608766090000|2020-12-23 23:28:10|592.7|589.7|592.53|589.53|592.7|589.7|592.39|589.39|30
1608766100000|2020-12-23 23:28:20|592.58|589.58|592.37|589.37|592.59|589.59|592.35|589.35|19
1608766110000|2020-12-23 23:28:30|592.33|589.33|592.46|589.46|592.51|589.51|592.25|589.25|27
1608766120000|2020-12-23 23:28:40|592.43|589.43|593.44|590.44|593.5|590.5|592.42|589.42|29
1608766130000|2020-12-23 23:28:50|593.46|590.46|592.51|589.51|593.46|590.46|592.51|589.51|36
1608766140000|2020-12-23 23:29:00|592.47|589.47|592.46|589.46|592.56|589.56|592.38|589.38|29
1608766150000|2020-12-23 23:29:10|592.45|589.45|592.47|589.47|592.48|589.48|592.42|589.42|20
1608766160000|2020-12-23 23:29:20|592.48|589.48|592.91|589.91|593.01|590.01|592.48|589.48|22
1608766170000|2020-12-23 23:29:30|592.96|589.96|592.73|589.73|592.96|589.96|592.73|589.73|31
1608766180000|2020-12-23 23:29:40|592.72|589.72|592.73|589.73|592.85|589.85|592.72|589.72|23
1608766190000|2020-12-23 23:29:50|592.72|589.72|592.63|589.63|592.77|589.77|592.62|589.62|24
1608766200000|2020-12-23 23:30:00|592.64|589.64|592.67|589.67|592.7|589.7|592.62|589.62|28
1608766210000|2020-12-23 23:30:10|592.66|589.66|592.23|589.23|592.66|589.66|592.23|589.23|26
1608766220000|2020-12-23 23:30:20|592.21|589.21|591.99|588.99|592.4|589.4|591.91|588.91|19
1608766230000|2020-12-23 23:30:30|591.86|588.86|591.93|588.93|592.06|589.06|591.86|588.86|24
1608766240000|2020-12-23 23:30:40|591.92|588.92|591.72|588.72|591.93|588.93|591.71|588.71|25
1608766250000|2020-12-23 23:30:50|591.77|588.77|591.86|588.86|592.03|589.03|591.77|588.77|25
1608766260000|2020-12-23 23:31:00|591.91|588.91|592.02|589.02|592.03|589.03|591.87|588.87|23
1608766270000|2020-12-23 23:31:10|592.03|589.03|592.17|589.17|592.22|589.22|592.02|589.02|28
1608766280000|2020-12-23 23:31:20|592.19|589.19|592.16|589.16|592.23|589.23|592.15|589.15|21
1608766290000|2020-12-23 23:31:30|592.17|589.17|592.77|589.77|592.8|589.8|592.17|589.17|25
1608766300000|2020-12-23 23:31:40|592.79|589.79|592.78|589.78|593.32|590.32|592.72|589.72|28
1608766310000|2020-12-23 23:31:50|592.79|589.79|592.46|589.46|592.82|589.82|592.4|589.4|32
1608766320000|2020-12-23 23:32:00|592.5|589.5|592.5|589.5|592.64|589.64|592.23|589.23|33
1608766330000|2020-12-23 23:32:10|592.49|589.49|592.4|589.4|592.72|589.72|592.4|589.4|35
1608766340000|2020-12-23 23:32:20|592.38|589.38|592.51|589.51|592.62|589.62|592.27|589.27|33
1608766350000|2020-12-23 23:32:30|592.48|589.48|592.22|589.22|592.49|589.49|592.14|589.14|27
1608766360000|2020-12-23 23:32:40|592.18|589.18|591.99|588.99|592.18|589.18|591.98|588.98|17
1608766370000|2020-12-23 23:32:50|591.98|588.98|592.11|589.11|592.14|589.14|591.98|588.98|11
1608766380000|2020-12-23 23:33:00|592.1|589.1|592|589|592.1|589.1|591.99|588.99|22
1608766390000|2020-12-23 23:33:10|591.99|588.99|592.75|589.75|592.75|589.75|591.99|588.99|26
1608766400000|2020-12-23 23:33:20|592.76|589.76|592.75|589.75|592.87|589.87|592.38|589.38|27
1608766410000|2020-12-23 23:33:30|592.71|589.71|592.49|589.49|592.71|589.71|592.26|589.26|31
1608766420000|2020-12-23 23:33:40|592.48|589.48|593.05|590.05|593.05|590.05|592.47|589.47|31
1608766430000|2020-12-23 23:33:50|592.98|589.98|593.01|590.01|593.16|590.16|592.86|589.86|30
1608766440000|2020-12-23 23:34:00|593.02|590.02|593.11|590.11|593.15|590.15|592.94|589.94|27
1608766450000|2020-12-23 23:34:10|593.1|590.1|593.45|590.45|593.47|590.47|593.06|590.06|23
1608766460000|2020-12-23 23:34:20|593.47|590.47|593.22|590.22|593.47|590.47|593.19|590.19|26
1608766470000|2020-12-23 23:34:30|593.19|590.19|593.04|590.04|593.37|590.37|593.04|590.04|34
1608766480000|2020-12-23 23:34:40|593.03|590.03|593.21|590.21|593.25|590.25|593.03|590.03|24
1608766490000|2020-12-23 23:34:50|593.18|590.18|593.07|590.07|593.18|590.18|592.74|589.74|29
1608766500000|2020-12-23 23:35:00|593.06|590.06|592.74|589.74|593.09|590.09|592.74|589.74|27
1608766510000|2020-12-23 23:35:10|592.75|589.75|592.47|589.47|592.76|589.76|592.44|589.44|25
1608766520000|2020-12-23 23:35:20|592.42|589.42|592.52|589.52|592.52|589.52|592.38|589.38|34
1608766530000|2020-12-23 23:35:30|592.51|589.51|592.68|589.68|592.81|589.81|592.51|589.51|26
1608766540000|2020-12-23 23:35:40|592.67|589.67|592.81|589.81|592.81|589.81|592.6|589.6|33
1608766550000|2020-12-23 23:35:50|592.8|589.8|592.59|589.59|592.85|589.85|592.43|589.43|31
1608766560000|2020-12-23 23:36:00|592.58|589.58|593.65|590.65|593.65|590.65|592.58|589.58|34
1608766570000|2020-12-23 23:36:10|593.57|590.57|594.13|591.13|594.14|591.14|593.57|590.57|26
1608766580000|2020-12-23 23:36:20|594.21|591.21|594.14|591.14|594.24|591.24|594.05|591.05|30
1608766590000|2020-12-23 23:36:30|594.12|591.12|594.57|591.57|594.57|591.57|594.12|591.12|25
1608766600000|2020-12-23 23:36:40|594.56|591.56|594.87|591.87|594.87|591.87|594.54|591.54|25
1608766610000|2020-12-23 23:36:50|594.91|591.91|595.07|592.07|595.08|592.08|594.85|591.85|23
1608766620000|2020-12-23 23:37:00|595.06|592.06|594.43|591.43|595.17|592.17|594.43|591.43|30
1608766630000|2020-12-23 23:37:10|594.46|591.46|593.98|590.98|594.46|591.46|593.88|590.88|30
1608766640000|2020-12-23 23:37:20|593.95|590.95|594.1|591.1|594.1|591.1|593.87|590.87|27
1608766650000|2020-12-23 23:37:30|594.11|591.11|594.49|591.49|594.49|591.49|594.04|591.04|31
1608766660000|2020-12-23 23:37:40|594.47|591.47|594.22|591.22|594.49|591.49|594.17|591.17|29
1608766670000|2020-12-23 23:37:50|594.21|591.21|594.12|591.12|594.29|591.29|593.9|590.9|32
1608766680000|2020-12-23 23:38:00|594.15|591.15|593.98|590.98|594.15|591.15|593.98|590.98|10
1608766690000|2020-12-23 23:38:10|594|591|593.6|590.6|594|591|593.45|590.45|20
1608766700000|2020-12-23 23:38:20|593.55|590.55|593.58|590.58|593.65|590.65|593.47|590.47|33
1608766710000|2020-12-23 23:38:30|593.56|590.56|593.02|590.02|593.63|590.63|593.01|590.01|21
1608766720000|2020-12-23 23:38:40|593.05|590.05|593.29|590.29|593.53|590.53|593.04|590.04|33
1608766730000|2020-12-23 23:38:50|593.31|590.31|593.28|590.28|593.33|590.33|593.28|590.28|15
1608766740000|2020-12-23 23:39:00|593.27|590.27|593.33|590.33|593.33|590.33|592.99|589.99|21
1608766750000|2020-12-23 23:39:10|593.34|590.34|593.5|590.5|593.88|590.88|593.34|590.34|39
1608766760000|2020-12-23 23:39:20|593.49|590.49|593.91|590.91|593.91|590.91|593.49|590.49|31
1608766770000|2020-12-23 23:39:30|593.9|590.9|593.51|590.51|593.9|590.9|593.36|590.36|33
1608766780000|2020-12-23 23:39:40|593.48|590.48|593.77|590.77|593.79|590.79|593.44|590.44|26
1608766790000|2020-12-23 23:39:50|593.76|590.76|593.75|590.75|593.88|590.88|593.68|590.68|24
1608766800000|2020-12-23 23:40:00|593.74|590.74|593.73|590.73|593.77|590.77|593.45|590.45|25
1608766810000|2020-12-23 23:40:10|593.74|590.74|593.6|590.6|593.79|590.79|593.6|590.6|26
1608766820000|2020-12-23 23:40:20|593.55|590.55|593.66|590.66|593.73|590.73|593.46|590.46|26
1608766830000|2020-12-23 23:40:30|593.65|590.65|593.52|590.52|593.68|590.68|593.47|590.47|27
1608766840000|2020-12-23 23:40:40|593.54|590.54|593.6|590.6|593.61|590.61|593.49|590.49|18
1608766850000|2020-12-23 23:40:50|593.61|590.61|593.62|590.62|593.68|590.68|593.59|590.59|19
1608766860000|2020-12-23 23:41:00|593.61|590.61|593.64|590.64|593.64|590.64|593.5|590.5|14
1608766870000|2020-12-23 23:41:10|593.65|590.65|593.67|590.67|593.68|590.68|593.61|590.61|15
1608766880000|2020-12-23 23:41:20|593.68|590.68|593.65|590.65|593.75|590.75|593.62|590.62|20
1608766890000|2020-12-23 23:41:30|593.66|590.66|593.58|590.58|593.79|590.79|593.57|590.57|22
1608766900000|2020-12-23 23:41:40|593.57|590.57|593.35|590.35|593.58|590.58|593.31|590.31|23
1608766910000|2020-12-23 23:41:50|593.33|590.33|593.22|590.22|593.34|590.34|593.18|590.18|18
1608766920000|2020-12-23 23:42:00|593.18|590.18|592.78|589.78|593.2|590.2|592.78|589.78|26
1608766930000|2020-12-23 23:42:10|592.79|589.79|592.56|589.56|592.83|589.83|592.45|589.45|19
1608766940000|2020-12-23 23:42:20|592.61|589.61|592.76|589.76|592.84|589.84|592.38|589.38|22
1608766950000|2020-12-23 23:42:30|592.7|589.7|591.63|588.63|592.88|589.88|591.56|588.56|26
1608766960000|2020-12-23 23:42:40|591.65|588.65|591.4|588.4|591.73|588.73|591.37|588.37|28
1608766970000|2020-12-23 23:42:50|591.41|588.41|591.45|588.45|591.51|588.51|591.37|588.37|27
1608766980000|2020-12-23 23:43:00|591.41|588.41|591.36|588.36|591.43|588.43|591.3|588.3|19
1608766990000|2020-12-23 23:43:10|591.37|588.37|591.7|588.7|591.7|588.7|591.37|588.37|14
1608767000000|2020-12-23 23:43:20|591.76|588.76|591.76|588.76|591.88|588.88|591.76|588.76|21
1608767010000|2020-12-23 23:43:30|591.77|588.77|591.66|588.66|591.79|588.79|591.64|588.64|20
1608767020000|2020-12-23 23:43:40|591.65|588.65|591.69|588.69|591.76|588.76|591.65|588.65|21
1608767030000|2020-12-23 23:43:50|591.67|588.67|591.77|588.77|591.78|588.78|591.67|588.67|14
1608767040000|2020-12-23 23:44:00|591.76|588.76|591.75|588.75|591.79|588.79|591.69|588.69|18
1608767050000|2020-12-23 23:44:10|591.76|588.76|591.84|588.84|591.84|588.84|591.74|588.74|24
1608767060000|2020-12-23 23:44:20|591.88|588.88|592.57|589.57|592.58|589.58|591.88|588.88|26
1608767070000|2020-12-23 23:44:30|592.74|589.74|592.98|589.98|592.99|589.99|592.58|589.58|32
1608767080000|2020-12-23 23:44:40|592.99|589.99|593.09|590.09|593.09|590.09|592.38|589.38|32
1608767090000|2020-12-23 23:44:50|593.12|590.12|593.23|590.23|593.23|590.23|593.1|590.1|16
1608767100000|2020-12-23 23:45:00|593.22|590.22|593.31|590.31|593.37|590.37|593.22|590.22|24
1608767110000|2020-12-23 23:45:10|593.3|590.3|593.43|590.43|593.46|590.46|593.27|590.27|28
1608767120000|2020-12-23 23:45:20|593.42|590.42|592.57|589.57|593.44|590.44|592.57|589.57|29
1608767130000|2020-12-23 23:45:30|592.51|589.51|592.1|589.1|592.6|589.6|592.1|589.1|26
1608767140000|2020-12-23 23:45:40|592.12|589.12|591.95|588.95|592.19|589.19|591.77|588.77|32
1608767150000|2020-12-23 23:45:50|591.94|588.94|591.51|588.51|591.94|588.94|591.46|588.46|31
1608767160000|2020-12-23 23:46:00|591.47|588.47|591.67|588.67|591.67|588.67|591.45|588.45|28
1608767170000|2020-12-23 23:46:10|591.64|588.64|592.02|589.02|592.06|589.06|591.64|588.64|32
1608767180000|2020-12-23 23:46:20|592.01|589.01|592.35|589.35|592.39|589.39|591.98|588.98|33
1608767190000|2020-12-23 23:46:30|592.36|589.36|591.88|588.88|592.38|589.38|591.74|588.74|30
1608767200000|2020-12-23 23:46:40|591.78|588.78|591.56|588.56|591.89|588.89|591.5|588.5|32
1608767210000|2020-12-23 23:46:50|591.47|588.47|590.99|587.99|591.5|588.5|590.92|587.92|28
1608767220000|2020-12-23 23:47:00|590.93|587.93|590.82|587.82|591.28|588.28|590.54|587.54|30
1608767230000|2020-12-23 23:47:10|590.67|587.67|590.4|587.4|591.35|588.35|590.4|587.4|30
1608767240000|2020-12-23 23:47:20|590.39|587.39|590.96|587.96|590.96|587.96|590.39|587.39|35
1608767250000|2020-12-23 23:47:30|590.93|587.93|590.89|587.89|590.99|587.99|590.51|587.51|32
1608767260000|2020-12-23 23:47:40|590.72|587.72|589.9|586.9|590.75|587.75|589.89|586.89|32
1608767270000|2020-12-23 23:47:50|589.94|586.94|590.13|587.13|590.22|587.22|589.92|586.92|25
1608767280000|2020-12-23 23:48:00|590.12|587.12|590.02|587.02|590.15|587.15|590.01|587.01|30
1608767290000|2020-12-23 23:48:10|590.03|587.03|589.61|586.61|590.08|587.08|589.59|586.59|27
1608767300000|2020-12-23 23:48:20|589.66|586.66|589.75|586.75|589.95|586.95|589.53|586.53|35
1608767310000|2020-12-23 23:48:30|589.78|586.78|589.42|586.42|589.78|586.78|589.33|586.33|31
1608767320000|2020-12-23 23:48:40|589.33|586.33|589.26|586.26|589.42|586.42|589.17|586.17|30
1608767330000|2020-12-23 23:48:50|589.24|586.24|589.39|586.39|589.39|586.39|588.95|585.95|27
1608767340000|2020-12-23 23:49:00|589.38|586.38|589.1|586.1|589.52|586.52|589.1|586.1|20
1608767350000|2020-12-23 23:49:10|589.11|586.11|589.27|586.27|589.28|586.28|589.02|586.02|29
1608767360000|2020-12-23 23:49:20|589.26|586.26|589.45|586.45|589.45|586.45|589.15|586.15|26
1608767370000|2020-12-23 23:49:30|589.42|586.42|589.26|586.26|589.49|586.49|589.07|586.07|32
1608767380000|2020-12-23 23:49:40|589.24|586.24|589.38|586.38|589.39|586.39|589.07|586.07|28
1608767390000|2020-12-23 23:49:50|589.39|586.39|588.9|585.9|589.45|586.45|588.9|585.9|34
1608767400000|2020-12-23 23:50:00|588.91|585.91|588.7|585.7|588.91|585.91|588.7|585.7|18
1608767410000|2020-12-23 23:50:10|588.69|585.69|588.19|585.19|588.69|585.69|588.12|585.12|26
1608767420000|2020-12-23 23:50:20|588.18|585.18|588.28|585.28|588.28|585.28|588.1|585.1|24
1608767430000|2020-12-23 23:50:30|588.27|585.27|588.43|585.43|588.67|585.67|588.27|585.27|25
1608767440000|2020-12-23 23:50:40|588.42|585.42|588.47|585.47|588.47|585.47|588.05|585.05|33
1608767450000|2020-12-23 23:50:50|588.5|585.5|588.34|585.34|588.5|585.5|588.26|585.26|30
1608767460000|2020-12-23 23:51:00|588.35|585.35|588.38|585.38|588.38|585.38|588.14|585.14|30
1608767470000|2020-12-23 23:51:10|588.39|585.39|588.34|585.34|588.46|585.46|588.34|585.34|22
1608767480000|2020-12-23 23:51:20|588.4|585.4|588.32|585.32|588.45|585.45|588.3|585.3|29
1608767490000|2020-12-23 23:51:30|588.34|585.34|588.79|585.79|588.8|585.8|588.34|585.34|31
1608767500000|2020-12-23 23:51:40|588.74|585.74|588.97|585.97|589.15|586.15|588.72|585.72|33
1608767510000|2020-12-23 23:51:50|588.99|585.99|589.12|586.12|589.25|586.25|588.99|585.99|28
1608767520000|2020-12-23 23:52:00|589.17|586.17|588.55|585.55|589.2|586.2|588.52|585.52|34
1608767530000|2020-12-23 23:52:10|588.56|585.56|588.8|585.8|588.8|585.8|588.55|585.55|30
1608767540000|2020-12-23 23:52:20|588.79|585.79|588.95|585.95|589.13|586.13|588.78|585.78|32
1608767550000|2020-12-23 23:52:30|588.99|585.99|589.09|586.09|589.13|586.13|588.91|585.91|30
1608767560000|2020-12-23 23:52:40|589.06|586.06|588.49|585.49|589.06|586.06|588.49|585.49|33
1608767570000|2020-12-23 23:52:50|588.47|585.47|588.63|585.63|588.63|585.63|588.37|585.37|33
1608767580000|2020-12-23 23:53:00|588.65|585.65|588.58|585.58|588.73|585.73|588.48|585.48|27
1608767590000|2020-12-23 23:53:10|588.57|585.57|588.42|585.42|588.57|585.57|588.38|585.38|18
1608767600000|2020-12-23 23:53:20|588.41|585.41|588.31|585.31|588.41|585.41|588.26|585.26|26
1608767610000|2020-12-23 23:53:30|588.32|585.32|588.14|585.14|588.51|585.51|588.14|585.14|27
1608767620000|2020-12-23 23:53:40|588.15|585.15|588.06|585.06|588.23|585.23|588.06|585.06|22
1608767630000|2020-12-23 23:53:50|588.07|585.07|587.97|584.97|588.07|585.07|587.94|584.94|22
1608767640000|2020-12-23 23:54:00|587.98|584.98|588.07|585.07|588.19|585.19|587.97|584.97|25
1608767650000|2020-12-23 23:54:10|588.04|585.04|587.93|584.93|588.13|585.13|587.93|584.93|25
1608767660000|2020-12-23 23:54:20|587.89|584.89|587.26|584.26|587.91|584.91|586.82|583.82|33
1608767670000|2020-12-23 23:54:30|587.28|584.28|586.83|583.83|587.28|584.28|586.83|583.83|35
1608767680000|2020-12-23 23:54:40|586.8|583.8|586.36|583.36|586.8|583.8|586.36|583.36|25
1608767690000|2020-12-23 23:54:50|586.35|583.35|585.8|582.8|586.37|583.37|585.63|582.63|30
1608767700000|2020-12-23 23:55:00|585.84|582.84|585.89|582.89|585.96|582.96|585.64|582.64|32
1608767710000|2020-12-23 23:55:10|585.97|582.97|586.46|583.46|586.55|583.55|585.97|582.97|34
1608767720000|2020-12-23 23:55:20|586.34|583.34|586.18|583.18|586.37|583.37|586.03|583.03|33
1608767730000|2020-12-23 23:55:30|586.16|583.16|586.08|583.08|586.18|583.18|586.01|583.01|27
1608767740000|2020-12-23 23:55:40|586.09|583.09|585.72|582.72|586.17|583.17|585.68|582.68|31
1608767750000|2020-12-23 23:55:50|585.71|582.71|585.23|582.23|585.74|582.74|585.2|582.2|28
1608767760000|2020-12-23 23:56:00|585.05|582.05|585.08|582.08|585.23|582.23|584.92|581.92|28
1608767770000|2020-12-23 23:56:10|584.74|581.74|584.74|581.74|585.06|582.06|584.44|581.44|33
1608767780000|2020-12-23 23:56:20|584.73|581.73|584.05|581.05|584.8|581.8|584.03|581.03|29
1608767790000|2020-12-23 23:56:30|584.06|581.06|583.37|580.37|584.09|581.09|583.35|580.35|31
1608767800000|2020-12-23 23:56:40|583.34|580.34|583.52|580.52|583.52|580.52|582.81|579.81|30
1608767810000|2020-12-23 23:56:50|583.57|580.57|584.09|581.09|584.31|581.31|583.57|580.57|35
1608767820000|2020-12-23 23:57:00|583.98|580.98|584.47|581.47|584.49|581.49|583.98|580.98|36
1608767830000|2020-12-23 23:57:10|584.45|581.45|584.77|581.77|584.77|581.77|584.45|581.45|32
1608767840000|2020-12-23 23:57:20|584.76|581.76|585.55|582.55|585.63|582.63|584.76|581.76|34
1608767850000|2020-12-23 23:57:30|585.61|582.61|585.42|582.42|585.61|582.61|585.34|582.34|31
1608767860000|2020-12-23 23:57:40|585.45|582.45|585.47|582.47|585.57|582.57|585.34|582.34|35
1608767870000|2020-12-23 23:57:50|585.48|582.48|585.86|582.86|585.86|582.86|585.42|582.42|29
1608767880000|2020-12-23 23:58:00|585.83|582.83|585.71|582.71|585.98|582.98|585.71|582.71|35
1608767890000|2020-12-23 23:58:10|585.72|582.72|585.6|582.6|585.92|582.92|585.54|582.54|37
1608767900000|2020-12-23 23:58:20|585.49|582.49|584.62|581.62|585.49|582.49|584.55|581.55|32
1608767910000|2020-12-23 23:58:30|584.64|581.64|584.96|581.96|584.96|581.96|584.58|581.58|35
1608767920000|2020-12-23 23:58:40|584.98|581.98|585.23|582.23|585.23|582.23|584.91|581.91|32
1608767930000|2020-12-23 23:58:50|585.25|582.25|585.61|582.61|585.67|582.67|585.24|582.24|32
1608767940000|2020-12-23 23:59:00|585.63|582.63|586.04|583.04|586.27|583.27|585.62|582.62|31
1608767950000|2020-12-23 23:59:10|586.08|583.08|586.57|583.57|586.63|583.63|586.03|583.03|35
1608767960000|2020-12-23 23:59:20|586.56|583.56|586.69|583.69|586.73|583.73|586.5|583.5|33
1608767970000|2020-12-23 23:59:30|586.68|583.68|586.96|583.96|586.97|583.97|586.63|583.63|32
1608767980000|2020-12-23 23:59:40|586.97|583.97|587.12|584.12|587.22|584.22|586.96|583.96|30
1608767990000|2020-12-23 23:59:50|587.11|584.11|586.91|583.91|587.11|584.11|586.76|583.76|37
1608768000000|2020-12-24 00:00:00|586.93|583.93|586.77|583.77|586.95|583.95|586.75|583.75|31
1608768010000|2020-12-24 00:00:10|586.78|583.78|586.43|583.43|586.78|583.78|586.39|583.39|26
1608768020000|2020-12-24 00:00:20|586.44|583.44|586.77|583.77|586.84|583.84|586.34|583.34|30
1608768030000|2020-12-24 00:00:30|586.76|583.76|586.11|583.11|586.76|583.76|585.99|582.99|32
1608768040000|2020-12-24 00:00:40|586.12|583.12|585.08|582.08|586.12|583.12|585.07|582.07|33
1608768050000|2020-12-24 00:00:50|585.06|582.06|584.9|581.9|585.23|582.23|584.9|581.9|29
1608768060000|2020-12-24 00:01:00|584.91|581.91|585.54|582.54|585.55|582.55|584.9|581.9|34
1608768070000|2020-12-24 00:01:10|585.58|582.58|585.58|582.58|585.99|582.99|585.57|582.57|33
1608768080000|2020-12-24 00:01:20|585.61|582.61|584.97|581.97|585.67|582.67|584.97|581.97|31
1608768090000|2020-12-24 00:01:30|584.99|581.99|584.54|581.54|584.99|581.99|584.52|581.52|27
1608768100000|2020-12-24 00:01:40|584.55|581.55|584.41|581.41|584.69|581.69|584.26|581.26|32
1608768110000|2020-12-24 00:01:50|584.39|581.39|584.68|581.68|584.75|581.75|584.3|581.3|33
1608768120000|2020-12-24 00:02:00|584.67|581.67|583.94|580.94|584.67|581.67|583.94|580.94|32
1608768130000|2020-12-24 00:02:10|583.91|580.91|584.04|581.04|584.04|581.04|583.74|580.74|26
1608768140000|2020-12-24 00:02:20|584.03|581.03|583.57|580.57|584.06|581.06|583.45|580.45|34
1608768150000|2020-12-24 00:02:30|583.55|580.55|582.97|579.97|583.66|580.66|582.97|579.97|30
1608768160000|2020-12-24 00:02:40|582.89|579.89|582.84|579.84|583.04|580.04|582.71|579.71|28
1608768170000|2020-12-24 00:02:50|582.83|579.83|582.81|579.81|582.83|579.83|582.6|579.6|31
1608768180000|2020-12-24 00:03:00|582.76|579.76|582.63|579.63|583.03|580.03|582.62|579.62|27
1608768190000|2020-12-24 00:03:10|582.59|579.59|581.84|578.84|582.6|579.6|581.61|578.61|30
1608768200000|2020-12-24 00:03:20|581.59|578.59|580.97|577.97|581.72|578.72|580.95|577.95|26
1608768210000|2020-12-24 00:03:30|581.11|578.11|581.43|578.43|581.51|578.51|580.99|577.99|24
1608768220000|2020-12-24 00:03:40|581.44|578.44|580.71|577.71|581.45|578.45|580.67|577.67|28
1608768230000|2020-12-24 00:03:50|580.7|577.7|580.53|577.53|580.74|577.74|580.27|577.27|33
1608768240000|2020-12-24 00:04:00|580.43|577.43|579.07|576.07|580.43|577.43|579.07|576.07|34
1608768250000|2020-12-24 00:04:10|579.17|576.17|578.85|575.85|579.24|576.24|578.81|575.81|31
1608768260000|2020-12-24 00:04:20|578.89|575.89|578.69|575.69|579.55|576.55|578.69|575.69|33
1608768270000|2020-12-24 00:04:30|578.64|575.64|578.92|575.92|578.92|575.92|578.08|575.08|30
1608768280000|2020-12-24 00:04:40|578.93|575.93|579.7|576.7|579.72|576.72|578.93|575.93|34
1608768290000|2020-12-24 00:04:50|579.72|576.72|579.66|576.66|579.85|576.85|579.41|576.41|27
1608768300000|2020-12-24 00:05:00|579.67|576.67|580.71|577.71|580.71|577.71|579.67|576.67|31
1608768310000|2020-12-24 00:05:10|580.76|577.76|581.72|578.72|581.72|578.72|580.76|577.76|32
1608768320000|2020-12-24 00:05:20|581.69|578.69|581.68|578.68|581.75|578.75|581.37|578.37|33
1608768330000|2020-12-24 00:05:30|581.7|578.7|582.24|579.24|582.24|579.24|581.66|578.66|31
1608768340000|2020-12-24 00:05:40|582.81|579.81|582.97|579.97|582.97|579.97|582.79|579.79|19
1608768350000|2020-12-24 00:05:50|582.98|579.98|583.52|580.52|583.52|580.52|582.98|579.98|26
1608768360000|2020-12-24 00:06:00|583.57|580.57|584.18|581.18|584.2|581.2|583.57|580.57|28
1608768370000|2020-12-24 00:06:10|584.14|581.14|583.84|580.84|584.63|581.63|583.84|580.84|30
1608768380000|2020-12-24 00:06:20|583.8|580.8|583.4|580.4|583.8|580.8|583.4|580.4|34
1608768390000|2020-12-24 00:06:30|583.42|580.42|583.33|580.33|583.6|580.6|583.23|580.23|32
1608768400000|2020-12-24 00:06:40|583.3|580.3|582.71|579.71|583.3|580.3|582.45|579.45|35
1608768410000|2020-12-24 00:06:50|582.73|579.73|582.76|579.76|583.04|580.04|582.73|579.73|29
1608768420000|2020-12-24 00:07:00|582.73|579.73|582.82|579.82|582.82|579.82|582.5|579.5|27
1608768430000|2020-12-24 00:07:10|582.86|579.86|582.96|579.96|583.07|580.07|582.83|579.83|32
1608768440000|2020-12-24 00:07:20|582.95|579.95|583.71|580.71|583.71|580.71|582.95|579.95|29
1608768450000|2020-12-24 00:07:30|583.72|580.72|583.29|580.29|583.82|580.82|583.29|580.29|34
1608768460000|2020-12-24 00:07:40|583.3|580.3|583.03|580.03|583.3|580.3|582.83|579.83|27
1608768470000|2020-12-24 00:07:50|583.04|580.04|583.04|580.04|583.19|580.19|583|580|29
1608768480000|2020-12-24 00:08:00|582.98|579.98|582.93|579.93|583.04|580.04|582.73|579.73|33
1608768490000|2020-12-24 00:08:10|582.95|579.95|583.06|580.06|583.19|580.19|582.87|579.87|34
1608768500000|2020-12-24 00:08:20|583.05|580.05|583.14|580.14|583.21|580.21|583.02|580.02|31
1608768510000|2020-12-24 00:08:30|583.13|580.13|583.24|580.24|583.26|580.26|582.92|579.92|30
1608768520000|2020-12-24 00:08:40|583.25|580.25|583.61|580.61|583.63|580.63|583.25|580.25|31
1608768530000|2020-12-24 00:08:50|583.57|580.57|583.08|580.08|583.58|580.58|583.05|580.05|36
1608768540000|2020-12-24 00:09:00|583.07|580.07|583.19|580.19|583.47|580.47|583.07|580.07|31
1608768550000|2020-12-24 00:09:10|583.18|580.18|583.16|580.16|583.18|580.18|582.96|579.96|25
1608768560000|2020-12-24 00:09:20|583.13|580.13|582.92|579.92|583.23|580.23|582.92|579.92|33
1608768570000|2020-12-24 00:09:30|582.93|579.93|582.8|579.8|583.09|580.09|582.8|579.8|24
1608768580000|2020-12-24 00:09:40|582.81|579.81|582.99|579.99|582.99|579.99|582.81|579.81|27
1608768590000|2020-12-24 00:09:50|583.04|580.04|583.08|580.08|583.25|580.25|582.99|579.99|30
1608768600000|2020-12-24 00:10:00|583.06|580.06|582.29|579.29|583.06|580.06|582.29|579.29|36
1608768610000|2020-12-24 00:10:10|582.28|579.28|581.81|578.81|582.28|579.28|581.81|578.81|31
1608768620000|2020-12-24 00:10:20|581.77|578.77|581.56|578.56|581.78|578.78|581.48|578.48|23
1608768630000|2020-12-24 00:10:30|581.62|578.62|581.54|578.54|581.62|578.62|581.38|578.38|28
1608768640000|2020-12-24 00:10:40|581.55|578.55|581.72|578.72|581.93|578.93|581.55|578.55|29
1608768650000|2020-12-24 00:10:50|581.71|578.71|581.99|578.99|581.99|578.99|581.71|578.71|34
1608768660000|2020-12-24 00:11:00|582.01|579.01|581.58|578.58|582.12|579.12|581.55|578.55|30
1608768670000|2020-12-24 00:11:10|581.61|578.61|582.55|579.55|582.55|579.55|581.54|578.54|35
1608768680000|2020-12-24 00:11:20|582.57|579.57|582.71|579.71|582.87|579.87|582.56|579.56|36
1608768690000|2020-12-24 00:11:30|582.73|579.73|583.25|580.25|583.25|580.25|582.62|579.62|28
1608768700000|2020-12-24 00:11:40|583.27|580.27|582.7|579.7|583.34|580.34|582.67|579.67|38
1608768710000|2020-12-24 00:11:50|582.72|579.72|583.02|580.02|583.04|580.04|582.65|579.65|37
1608768720000|2020-12-24 00:12:00|583.04|580.04|583|580|583.1|580.1|582.9|579.9|25
1608768730000|2020-12-24 00:12:10|582.94|579.94|582.62|579.62|583|580|582.62|579.62|32
1608768740000|2020-12-24 00:12:20|582.61|579.61|582.53|579.53|582.62|579.62|582.15|579.15|32
1608768750000|2020-12-24 00:12:30|582.54|579.54|582.59|579.59|582.61|579.61|582.48|579.48|24
1608768760000|2020-12-24 00:12:40|582.58|579.58|582.21|579.21|582.64|579.64|582.14|579.14|31
1608768770000|2020-12-24 00:12:50|582.2|579.2|582.27|579.27|582.54|579.54|582.04|579.04|28
1608768780000|2020-12-24 00:13:00|581.49|578.49|581.72|578.72|581.72|578.72|581.23|578.23|31
1608768790000|2020-12-24 00:13:10|581.71|578.71|581.39|578.39|581.91|578.91|581.22|578.22|27
1608768800000|2020-12-24 00:13:20|581.47|578.47|581.81|578.81|581.94|578.94|581.4|578.4|31
1608768810000|2020-12-24 00:13:30|581.76|578.76|581.81|578.81|581.97|578.97|581.68|578.68|26
1608768820000|2020-12-24 00:13:40|581.8|578.8|581.5|578.5|581.81|578.81|581.33|578.33|33
1608768830000|2020-12-24 00:13:50|581.53|578.53|581.5|578.5|581.62|578.62|581.44|578.44|31
1608768840000|2020-12-24 00:14:00|581.49|578.49|580.7|577.7|581.49|578.49|580.67|577.67|34
1608768850000|2020-12-24 00:14:10|580.67|577.67|580.1|577.1|581.2|578.2|580.09|577.09|31
1608768860000|2020-12-24 00:14:20|579.92|576.92|580.28|577.28|580.55|577.55|579.87|576.87|34
1608768870000|2020-12-24 00:14:30|580.29|577.29|580.44|577.44|580.44|577.44|580.23|577.23|25
1608768880000|2020-12-24 00:14:40|580.43|577.43|580.51|577.51|580.77|577.77|580.35|577.35|30
1608768890000|2020-12-24 00:14:50|580.5|577.5|580.5|577.5|580.56|577.56|580.09|577.09|37
1608768900000|2020-12-24 00:15:00|580.61|577.61|580.01|577.01|580.65|577.65|580|577|33
1608768910000|2020-12-24 00:15:10|580|577|579.89|576.89|580.06|577.06|579.7|576.7|29
1608768920000|2020-12-24 00:15:20|579.85|576.85|579.54|576.54|579.9|576.9|579.52|576.52|34
1608768930000|2020-12-24 00:15:30|579.6|576.6|579.19|576.19|579.6|576.6|579.04|576.04|22
1608768940000|2020-12-24 00:15:40|579.12|576.12|577.96|574.96|579.33|576.33|577.95|574.95|31
1608768950000|2020-12-24 00:15:50|577.84|574.84|577.53|574.53|577.84|574.84|577.43|574.43|34
1608768960000|2020-12-24 00:16:00|577.6|574.6|577.66|574.66|577.66|574.66|577.3|574.3|31
1608768970000|2020-12-24 00:16:10|577.68|574.68|577.68|574.68|577.76|574.76|577.62|574.62|28
1608768980000|2020-12-24 00:16:20|577.67|574.67|577.36|574.36|577.67|574.67|577|574|32
1608768990000|2020-12-24 00:16:30|577.37|574.37|577.72|574.72|577.76|574.76|577.27|574.27|31
1608769000000|2020-12-24 00:16:40|577.75|574.75|578.29|575.29|578.37|575.37|577.75|574.75|35
1608769010000|2020-12-24 00:16:50|578.27|575.27|578.61|575.61|578.65|575.65|578.27|575.27|29
1608769020000|2020-12-24 00:17:00|578.63|575.63|578.68|575.68|578.68|575.68|578.38|575.38|30
1608769030000|2020-12-24 00:17:10|578.66|575.66|578.81|575.81|578.82|575.82|578.5|575.5|31
1608769040000|2020-12-24 00:17:20|578.82|575.82|578.9|575.9|578.98|575.98|578.81|575.81|32
1608769050000|2020-12-24 00:17:30|578.88|575.88|578.09|575.09|578.91|575.91|578.09|575.09|30
1608769060000|2020-12-24 00:17:40|578.05|575.05|577.28|574.28|578.05|575.05|577.28|574.28|34
1608769070000|2020-12-24 00:17:50|577.33|574.33|576.9|573.9|577.46|574.46|576.9|573.9|29
1608769080000|2020-12-24 00:18:00|576.84|573.84|575.48|572.48|576.84|573.84|575.38|572.38|37
1608769090000|2020-12-24 00:18:10|575.49|572.49|576.09|573.09|576.09|573.09|575.3|572.3|35
1608769100000|2020-12-24 00:18:20|576.14|573.14|575.79|572.79|576.14|573.14|575.79|572.79|24
1608769110000|2020-12-24 00:18:30|575.73|572.73|576.44|573.44|576.51|573.51|575.69|572.69|30
1608769120000|2020-12-24 00:18:40|576.45|573.45|576.57|573.57|576.57|573.57|576.38|573.38|25
1608769130000|2020-12-24 00:18:50|576.69|573.69|575.26|572.26|576.87|573.87|575.26|572.26|39
1608769140000|2020-12-24 00:19:00|575.19|572.19|575.05|572.05|575.27|572.27|575|572|33
1608769150000|2020-12-24 00:19:10|575.03|572.03|575.29|572.29|575.3|572.3|574.71|571.71|35
1608769160000|2020-12-24 00:19:20|575.33|572.33|575.88|572.88|576.01|573.01|575.33|572.33|34
1608769170000|2020-12-24 00:19:30|575.85|572.85|575.96|572.96|576.02|573.02|575.64|572.64|30
1608769180000|2020-12-24 00:19:40|575.98|572.98|576.17|573.17|576.21|573.21|575.94|572.94|30
1608769190000|2020-12-24 00:19:50|576.1|573.1|575.75|572.75|576.17|573.17|575.58|572.58|36
1608769200000|2020-12-24 00:20:00|575.73|572.73|576.59|573.59|576.59|573.59|575.68|572.68|34
1608769210000|2020-12-24 00:20:10|576.6|573.6|576.68|573.68|576.86|573.86|576.21|573.21|32
1608769220000|2020-12-24 00:20:20|576.66|573.66|576.44|573.44|576.92|573.92|576.44|573.44|32
1608769230000|2020-12-24 00:20:30|576.43|573.43|575.94|572.94|576.43|573.43|575.87|572.87|34
1608769240000|2020-12-24 00:20:40|575.87|572.87|576.32|573.32|576.35|573.35|575.87|572.87|31
1608769250000|2020-12-24 00:20:50|576.35|573.35|576.45|573.45|576.48|573.48|576.3|573.3|25
1608769260000|2020-12-24 00:21:00|576.54|573.54|576.53|573.53|576.95|573.95|576.53|573.53|37
1608769270000|2020-12-24 00:21:10|576.51|573.51|576.48|573.48|576.74|573.74|576.44|573.44|30
1608769280000|2020-12-24 00:21:20|576.47|573.47|575.97|572.97|576.86|573.86|575.97|572.97|35
1608769290000|2020-12-24 00:21:30|575.98|572.98|575.85|572.85|576.08|573.08|575.69|572.69|29
1608769300000|2020-12-24 00:21:40|575.83|572.83|575.71|572.71|575.85|572.85|575.66|572.66|28
1608769310000|2020-12-24 00:21:50|575.69|572.69|575.44|572.44|575.69|572.69|575.26|572.26|24
1608769320000|2020-12-24 00:22:00|575.43|572.43|575.52|572.52|575.52|572.52|575.31|572.31|29
1608769330000|2020-12-24 00:22:10|575.51|572.51|576.3|573.3|576.3|573.3|575.34|572.34|31
1608769340000|2020-12-24 00:22:20|576.28|573.28|576.43|573.43|576.55|573.55|576.19|573.19|33
1608769350000|2020-12-24 00:22:30|576.46|573.46|576.98|573.98|577.01|574.01|576.46|573.46|33
1608769360000|2020-12-24 00:22:40|577|574|576.38|573.38|577.07|574.07|576.38|573.38|29
1608769370000|2020-12-24 00:22:50|576.45|573.45|576.02|573.02|576.45|573.45|575.96|572.96|29
1608769380000|2020-12-24 00:23:00|576.05|573.05|576.2|573.2|576.31|573.31|576.03|573.03|23
1608769390000|2020-12-24 00:23:10|576.23|573.23|576.46|573.46|576.48|573.48|576.23|573.23|28
1608769400000|2020-12-24 00:23:20|576.44|573.44|576.17|573.17|576.44|573.44|576.06|573.06|29
1608769410000|2020-12-24 00:23:30|576.16|573.16|576.18|573.18|576.36|573.36|576.15|573.15|29
1608769420000|2020-12-24 00:23:40|576.22|573.22|576.08|573.08|576.22|573.22|575.99|572.99|27
1608769430000|2020-12-24 00:23:50|576.09|573.09|575.88|572.88|576.26|573.26|575.88|572.88|32
1608769440000|2020-12-24 00:24:00|575.87|572.87|575.79|572.79|575.87|572.87|575.7|572.7|30
1608769450000|2020-12-24 00:24:10|575.81|572.81|575.8|572.8|575.95|572.95|575.79|572.79|27
1608769460000|2020-12-24 00:24:20|575.79|572.79|575.75|572.75|575.82|572.82|575.72|572.72|26
1608769470000|2020-12-24 00:24:30|575.76|572.76|575.77|572.77|575.82|572.82|575.75|572.75|8
1608769480000|2020-12-24 00:24:40|575.79|572.79|575.78|572.78|575.8|572.8|575.72|572.72|25
1608769490000|2020-12-24 00:24:50|575.76|572.76|576.08|573.08|576.13|573.13|575.75|572.75|23
1608769500000|2020-12-24 00:25:00|576.1|573.1|575.69|572.69|576.18|573.18|575.69|572.69|28
1608769510000|2020-12-24 00:25:10|575.64|572.64|575.38|572.38|575.64|572.64|575.2|572.2|30
1608769520000|2020-12-24 00:25:20|575.45|572.45|574.89|571.89|575.45|572.45|574.76|571.76|37
1608769530000|2020-12-24 00:25:30|574.99|571.99|574.64|571.64|575.06|572.06|574.64|571.64|29
1608769540000|2020-12-24 00:25:40|574.66|571.66|573.98|570.98|574.66|571.66|573.77|570.77|35
1608769550000|2020-12-24 00:25:50|573.95|570.95|573.37|570.37|573.98|570.98|573.36|570.36|35
1608769560000|2020-12-24 00:26:00|573.21|570.21|573.44|570.44|573.44|570.44|572.82|569.82|32
1608769570000|2020-12-24 00:26:10|573.51|570.51|574|571|574|571|573.51|570.51|27
1608769580000|2020-12-24 00:26:20|574.02|571.02|573.63|570.63|574.11|571.11|573.51|570.51|34
1608769590000|2020-12-24 00:26:30|573.62|570.62|574.2|571.2|574.2|571.2|573.62|570.62|28
1608769600000|2020-12-24 00:26:40|574.21|571.21|574.59|571.59|574.65|571.65|573.97|570.97|35
1608769610000|2020-12-24 00:26:50|574.6|571.6|574.53|571.53|574.8|571.8|574.27|571.27|35
1608769620000|2020-12-24 00:27:00|574.66|571.66|574.74|571.74|574.79|571.79|574.61|571.61|24
1608769630000|2020-12-24 00:27:10|574.77|571.77|574.79|571.79|575.01|572.01|574.7|571.7|26
1608769640000|2020-12-24 00:27:20|574.71|571.71|574.3|571.3|574.8|571.8|574.18|571.18|31
1608769650000|2020-12-24 00:27:30|574.29|571.29|574.13|571.13|574.3|571.3|574.07|571.07|26
1608769660000|2020-12-24 00:27:40|574.2|571.2|574.5|571.5|574.53|571.53|574.2|571.2|33
1608769670000|2020-12-24 00:27:50|574.51|571.51|574.01|571.01|574.55|571.55|574.01|571.01|26
1608769680000|2020-12-24 00:28:00|574.03|571.03|574.08|571.08|574.2|571.2|573.97|570.97|29
1608769690000|2020-12-24 00:28:10|574.07|571.07|573.93|570.93|574.41|571.41|573.91|570.91|31
1608769700000|2020-12-24 00:28:20|573.92|570.92|574.02|571.02|574.1|571.1|573.8|570.8|31
1608769710000|2020-12-24 00:28:30|574.04|571.04|574.43|571.43|574.58|571.58|574.04|571.04|31
1608769720000|2020-12-24 00:28:40|574.41|571.41|574.42|571.42|574.58|571.58|574.36|571.36|28
1608769730000|2020-12-24 00:28:50|574.43|571.43|574.5|571.5|574.52|571.52|574.38|571.38|22
1608769740000|2020-12-24 00:29:00|574.49|571.49|574.52|571.52|574.53|571.53|574.34|571.34|22
1608769750000|2020-12-24 00:29:10|574.51|571.51|574.48|571.48|574.52|571.52|574.45|571.45|11
1608769760000|2020-12-24 00:29:20|574.5|571.5|575.01|572.01|575.01|572.01|574.5|571.5|25
1608769770000|2020-12-24 00:29:30|575|572|576.17|573.17|576.18|573.18|574.98|571.98|28
1608769780000|2020-12-24 00:29:40|576.18|573.18|576.19|573.19|576.19|573.19|576.07|573.07|18
1608769790000|2020-12-24 00:29:50|576.26|573.26|576.18|573.18|576.29|573.29|576.1|573.1|30
1608769800000|2020-12-24 00:30:00|576.14|573.14|576.22|573.22|576.32|573.32|576.14|573.14|23
1608769810000|2020-12-24 00:30:10|576.28|573.28|577.42|574.42|577.56|574.56|576.28|573.28|32
1608769820000|2020-12-24 00:30:20|577.5|574.5|577.96|574.96|577.99|574.99|577.38|574.38|29
1608769830000|2020-12-24 00:30:30|577.9|574.9|579.1|576.1|579.1|576.1|577.72|574.72|21
1608769840000|2020-12-24 00:30:40|579.05|576.05|579.17|576.17|579.58|576.58|579.01|576.01|29
1608769850000|2020-12-24 00:30:50|579.18|576.18|578.89|575.89|579.18|576.18|578.62|575.62|32
1608769860000|2020-12-24 00:31:00|578.91|575.91|578.7|575.7|579.13|576.13|578.69|575.69|28
1608769870000|2020-12-24 00:31:10|578.63|575.63|577.97|574.97|578.67|575.67|577.7|574.7|34
1608769880000|2020-12-24 00:31:20|577.99|574.99|578.33|575.33|578.33|575.33|577.95|574.95|28
1608769890000|2020-12-24 00:31:30|578.34|575.34|578.74|575.74|578.76|575.76|578.34|575.34|30
1608769900000|2020-12-24 00:31:40|578.73|575.73|578.23|575.23|578.73|575.73|578.19|575.19|31
1608769910000|2020-12-24 00:31:50|578.22|575.22|578.1|575.1|578.23|575.23|577.98|574.98|26
1608769920000|2020-12-24 00:32:00|578.09|575.09|578.03|575.03|578.09|575.09|578.02|575.02|16
1608769930000|2020-12-24 00:32:10|578.04|575.04|577.91|574.91|578.12|575.12|577.9|574.9|30
1608769940000|2020-12-24 00:32:20|577.88|574.88|577.54|574.54|577.88|574.88|577.54|574.54|30
1608769950000|2020-12-24 00:32:30|577.51|574.51|577.69|574.69|577.69|574.69|577.15|574.15|29
1608769960000|2020-12-24 00:32:40|577.72|574.72|577.44|574.44|577.72|574.72|577.41|574.41|14
1608769970000|2020-12-24 00:32:50|577.22|574.22|577.28|574.28|577.46|574.46|577.22|574.22|27
1608769980000|2020-12-24 00:33:00|577.3|574.3|577.14|574.14|577.31|574.31|577.13|574.13|28
1608769990000|2020-12-24 00:33:10|577.15|574.15|577.62|574.62|577.62|574.62|577.15|574.15|32
1608770000000|2020-12-24 00:33:20|577.64|574.64|577.99|574.99|578.06|575.06|577.64|574.64|32
1608770010000|2020-12-24 00:33:30|577.93|574.93|578.12|575.12|578.15|575.15|577.93|574.93|28
1608770020000|2020-12-24 00:33:40|578.43|575.43|578.5|575.5|578.5|575.5|578.35|575.35|25
1608770030000|2020-12-24 00:33:50|578.51|575.51|578.34|575.34|578.6|575.6|578.27|575.27|25
1608770040000|2020-12-24 00:34:00|578.35|575.35|578.08|575.08|578.43|575.43|578.04|575.04|28
1608770050000|2020-12-24 00:34:10|578.09|575.09|577.97|574.97|578.15|575.15|577.92|574.92|25
1608770060000|2020-12-24 00:34:20|577.95|574.95|578.06|575.06|578.11|575.11|577.76|574.76|24
1608770070000|2020-12-24 00:34:30|578.08|575.08|578.58|575.58|578.65|575.65|578.08|575.08|33
1608770080000|2020-12-24 00:34:40|578.59|575.59|578.31|575.31|578.6|575.6|578.3|575.3|31
1608770090000|2020-12-24 00:34:50|578.29|575.29|578.33|575.33|578.33|575.33|578.04|575.04|28
1608770100000|2020-12-24 00:35:00|578.34|575.34|577.76|574.76|578.37|575.37|577.74|574.74|36
1608770110000|2020-12-24 00:35:10|577.79|574.79|577.85|574.85|577.88|574.88|577.76|574.76|21
1608770120000|2020-12-24 00:35:20|577.87|574.87|577.65|574.65|577.87|574.87|577.59|574.59|27
1608770130000|2020-12-24 00:35:30|577.66|574.66|577.26|574.26|577.68|574.68|577.23|574.23|30
1608770140000|2020-12-24 00:35:40|577.21|574.21|576.84|573.84|577.37|574.37|576.82|573.82|22
1608770150000|2020-12-24 00:35:50|576.83|573.83|576.77|573.77|577.04|574.04|576.46|573.46|28
1608770160000|2020-12-24 00:36:00|576.78|573.78|577.26|574.26|577.36|574.36|576.47|573.47|31
1608770170000|2020-12-24 00:36:10|577.28|574.28|577.27|574.27|577.64|574.64|577.27|574.27|33
1608770180000|2020-12-24 00:36:20|577.23|574.23|576.7|573.7|577.23|574.23|576.7|573.7|36
1608770190000|2020-12-24 00:36:30|576.69|573.69|576.35|573.35|576.69|573.69|576.33|573.33|32
1608770200000|2020-12-24 00:36:40|576.32|573.32|576|573|576.32|573.32|575.97|572.97|32
1608770210000|2020-12-24 00:36:50|575.99|572.99|576.03|573.03|576.08|573.08|575.97|572.97|29
1608770220000|2020-12-24 00:37:00|575.98|572.98|576.01|573.01|576.01|573.01|575.61|572.61|26
1608770230000|2020-12-24 00:37:10|575.99|572.99|575.84|572.84|576.08|573.08|575.83|572.83|22
1608770240000|2020-12-24 00:37:20|575.8|572.8|575.63|572.63|575.8|572.8|575.52|572.52|29
1608770250000|2020-12-24 00:37:30|575.61|572.61|575.49|572.49|575.63|572.63|575|572|33
1608770260000|2020-12-24 00:37:40|575.44|572.44|575.09|572.09|575.59|572.59|575.09|572.09|33
1608770270000|2020-12-24 00:37:50|575.06|572.06|574.45|571.45|575.07|572.07|574.28|571.28|28
1608770280000|2020-12-24 00:38:00|574.38|571.38|574.67|571.67|575.01|572.01|574.38|571.38|29
1608770290000|2020-12-24 00:38:10|574.7|571.7|574.04|571.04|574.72|571.72|573.99|570.99|28
1608770300000|2020-12-24 00:38:20|574.03|571.03|572.32|569.32|574.09|571.09|572.21|569.21|32
1608770310000|2020-12-24 00:38:30|572.41|569.41|573.83|570.83|573.83|570.83|572.41|569.41|34
1608770320000|2020-12-24 00:38:40|573.84|570.84|572.68|569.68|573.84|570.84|572.68|569.68|28
1608770330000|2020-12-24 00:38:50|572.69|569.69|573.16|570.16|573.23|570.23|572.69|569.69|33
1608770340000|2020-12-24 00:39:00|573.17|570.17|572.58|569.58|573.2|570.2|572.54|569.54|29
1608770350000|2020-12-24 00:39:10|572.54|569.54|572.72|569.72|572.74|569.74|572.24|569.24|31
1608770360000|2020-12-24 00:39:20|572.71|569.71|571.33|568.33|572.71|569.71|571.24|568.24|37
1608770370000|2020-12-24 00:39:30|571.26|568.26|571.06|568.06|571.31|568.31|570.54|567.54|38
1608770380000|2020-12-24 00:39:40|571.01|568.01|570.32|567.32|571.01|568.01|569.49|566.49|29
1608770390000|2020-12-24 00:39:50|570.64|567.64|569.35|566.35|570.75|567.75|569.14|566.14|39
1608770400000|2020-12-24 00:40:00|569.33|566.33|569.94|566.94|570.15|567.15|569.25|566.25|36
1608770410000|2020-12-24 00:40:10|570.07|567.07|570.17|567.17|570.45|567.45|570.07|567.07|31
1608770420000|2020-12-24 00:40:20|570.16|567.16|568.85|565.85|570.16|567.16|568.85|565.85|38
1608770430000|2020-12-24 00:40:30|568.83|565.83|568.14|565.14|568.83|565.83|568.06|565.06|27
1608770440000|2020-12-24 00:40:40|568.05|565.05|568|565|568.39|565.39|567.97|564.97|34
1608770450000|2020-12-24 00:40:50|567.99|564.99|567.76|564.76|567.99|564.99|567.74|564.74|28
1608770460000|2020-12-24 00:41:00|567.72|564.72|568.16|565.16|568.16|565.16|567.51|564.51|39
1608770470000|2020-12-24 00:41:10|568.22|565.22|569.1|566.1|569.13|566.13|568.22|565.22|33
1608770480000|2020-12-24 00:41:20|569.02|566.02|570.01|567.01|570.01|567.01|568.8|565.8|33
1608770490000|2020-12-24 00:41:30|570.04|567.04|570.33|567.33|570.33|567.33|569.9|566.9|27
1608770500000|2020-12-24 00:41:40|570.31|567.31|570.33|567.33|570.48|567.48|570.22|567.22|27
1608770510000|2020-12-24 00:41:50|570.35|567.35|569.93|566.93|570.35|567.35|569.58|566.58|34
1608770520000|2020-12-24 00:42:00|569.97|566.97|570.74|567.74|570.8|567.8|569.97|566.97|30
1608770530000|2020-12-24 00:42:10|570.72|567.72|572.01|569.01|572.05|569.05|570.72|567.72|30
1608770540000|2020-12-24 00:42:20|572.17|569.17|571.74|568.74|572.22|569.22|571.73|568.73|31
1608770550000|2020-12-24 00:42:30|571.73|568.73|571.74|568.74|571.77|568.77|571.46|568.46|27
1608770560000|2020-12-24 00:42:40|571.72|568.72|571.72|568.72|571.75|568.75|571.44|568.44|34
1608770570000|2020-12-24 00:42:50|571.73|568.73|571.42|568.42|571.73|568.73|571.35|568.35|32
1608770580000|2020-12-24 00:43:00|571.47|568.47|571.03|568.03|571.6|568.6|570.97|567.97|33
1608770590000|2020-12-24 00:43:10|571.04|568.04|570.85|567.85|571.49|568.49|570.85|567.85|30
1608770600000|2020-12-24 00:43:20|570.75|567.75|570.71|567.71|570.77|567.77|570.54|567.54|32
1608770610000|2020-12-24 00:43:30|570.73|567.73|570.79|567.79|570.9|567.9|570.72|567.72|27
1608770620000|2020-12-24 00:43:40|570.78|567.78|570.3|567.3|570.82|567.82|570.28|567.28|32
1608770630000|2020-12-24 00:43:50|570.32|567.32|570.11|567.11|570.43|567.43|570.11|567.11|32
1608770640000|2020-12-24 00:44:00|569.96|566.96|569.97|566.97|570.07|567.07|569.75|566.75|28
1608770650000|2020-12-24 00:44:10|569.91|566.91|570.13|567.13|570.22|567.22|569.89|566.89|34
1608770660000|2020-12-24 00:44:20|570.1|567.1|570.71|567.71|570.83|567.83|570.1|567.1|31
1608770670000|2020-12-24 00:44:30|570.7|567.7|570.68|567.68|570.76|567.76|570.68|567.68|27
1608770680000|2020-12-24 00:44:40|570.62|567.62|570.42|567.42|570.65|567.65|570.34|567.34|30
1608770690000|2020-12-24 00:44:50|570.39|567.39|570.93|567.93|570.93|567.93|570.37|567.37|31
1608770700000|2020-12-24 00:45:00|570.94|567.94|570.39|567.39|570.96|567.96|570.39|567.39|33
1608770710000|2020-12-24 00:45:10|570.34|567.34|569.83|566.83|570.42|567.42|569.76|566.76|32
1608770720000|2020-12-24 00:45:20|569.89|566.89|569.05|566.05|569.89|566.89|568.99|565.99|30
1608770730000|2020-12-24 00:45:30|569.09|566.09|568.9|565.9|569.43|566.43|568.85|565.85|33
1608770740000|2020-12-24 00:45:40|568.94|565.94|568.46|565.46|569.14|566.14|567.92|564.92|33
1608770750000|2020-12-24 00:45:50|568.45|565.45|568.08|565.08|568.54|565.54|567.92|564.92|32
1608770760000|2020-12-24 00:46:00|567.97|564.97|568.2|565.2|568.63|565.63|567.97|564.97|35
1608770770000|2020-12-24 00:46:10|568.16|565.16|567.79|564.79|568.16|565.16|567.76|564.76|35
1608770780000|2020-12-24 00:46:20|567.77|564.77|568.31|565.31|568.31|565.31|567.55|564.55|30
1608770790000|2020-12-24 00:46:30|568.32|565.32|568.64|565.64|568.75|565.75|568.21|565.21|33
1608770800000|2020-12-24 00:46:40|568.66|565.66|569.52|566.52|569.56|566.56|568.66|565.66|36
1608770810000|2020-12-24 00:46:50|569.6|566.6|570.11|567.11|570.3|567.3|569.54|566.54|33
1608770820000|2020-12-24 00:47:00|570.1|567.1|570.66|567.66|570.66|567.66|569.72|566.72|32
1608770830000|2020-12-24 00:47:10|570.76|567.76|571.74|568.74|571.74|568.74|570.76|567.76|27
1608770840000|2020-12-24 00:47:20|571.82|568.82|572.19|569.19|572.19|569.19|571.77|568.77|32
1608770850000|2020-12-24 00:47:30|572.02|569.02|572.06|569.06|572.35|569.35|571.88|568.88|25
1608770860000|2020-12-24 00:47:40|572|569|572.89|569.89|573.02|570.02|571.99|568.99|29
1608770870000|2020-12-24 00:47:50|572.97|569.97|573|570|573.06|570.06|572.96|569.96|24
1608770880000|2020-12-24 00:48:00|572.97|569.97|573.34|570.34|573.43|570.43|572.95|569.95|25
1608770890000|2020-12-24 00:48:10|573.28|570.28|573.08|570.08|573.32|570.32|573.08|570.08|29
1608770900000|2020-12-24 00:48:20|573.02|570.02|572.78|569.78|573.02|570.02|572.76|569.76|26
1608770910000|2020-12-24 00:48:30|572.84|569.84|572.73|569.73|573|570|572.73|569.73|31
1608770920000|2020-12-24 00:48:40|572.74|569.74|572.91|569.91|572.93|569.93|572.49|569.49|28
1608770930000|2020-12-24 00:48:50|572.92|569.92|573.12|570.12|573.2|570.2|572.87|569.87|25
1608770940000|2020-12-24 00:49:00|573.16|570.16|573.54|570.54|573.83|570.83|573.16|570.16|28
1608770950000|2020-12-24 00:49:10|573.62|570.62|573.73|570.73|573.85|570.85|573.45|570.45|26
1608770960000|2020-12-24 00:49:20|573.74|570.74|574.61|571.61|574.62|571.62|573.64|570.64|32
1608770970000|2020-12-24 00:49:30|574.64|571.64|574.63|571.63|574.7|571.7|574.5|571.5|32
1608770980000|2020-12-24 00:49:40|574.65|571.65|574.51|571.51|574.74|571.74|574.47|571.47|29
1608770990000|2020-12-24 00:49:50|574.52|571.52|575.08|572.08|575.08|572.08|574.51|571.51|27
1608771000000|2020-12-24 00:50:00|575.06|572.06|575.27|572.27|575.32|572.32|574.99|571.99|31
1608771010000|2020-12-24 00:50:10|575.29|572.29|575.62|572.62|575.62|572.62|575.26|572.26|23
1608771020000|2020-12-24 00:50:20|575.63|572.63|576.07|573.07|576.1|573.1|575.53|572.53|28
1608771030000|2020-12-24 00:50:30|576.14|573.14|576.26|573.26|576.31|573.31|576.11|573.11|22
1608771040000|2020-12-24 00:50:40|576.24|573.24|576.03|573.03|576.26|573.26|576.01|573.01|31
1608771050000|2020-12-24 00:50:50|576.05|573.05|576.12|573.12|576.18|573.18|576.04|573.04|26
1608771060000|2020-12-24 00:51:00|576.1|573.1|575.93|572.93|576.11|573.11|575.62|572.62|37
1608771070000|2020-12-24 00:51:10|575.95|572.95|575.68|572.68|575.95|572.95|575.57|572.57|24
1608771080000|2020-12-24 00:51:20|575.69|572.69|575.87|572.87|575.87|572.87|575.64|572.64|28
1608771090000|2020-12-24 00:51:30|575.88|572.88|575.86|572.86|576.1|573.1|575.79|572.79|30
1608771100000|2020-12-24 00:51:40|575.89|572.89|575.46|572.46|575.9|572.9|575.46|572.46|26
1608771110000|2020-12-24 00:51:50|575.45|572.45|575.5|572.5|575.52|572.52|575.38|572.38|26
1608771120000|2020-12-24 00:52:00|575.49|572.49|575.5|572.5|575.52|572.52|575.48|572.48|24
1608771130000|2020-12-24 00:52:10|575.51|572.51|575.65|572.65|575.65|572.65|575.46|572.46|20
1608771140000|2020-12-24 00:52:20|575.64|572.64|575.55|572.55|575.65|572.65|575.53|572.53|15
1608771150000|2020-12-24 00:52:30|575.54|572.54|575.33|572.33|575.54|572.54|575.33|572.33|22
1608771160000|2020-12-24 00:52:40|575.25|572.25|575.18|572.18|575.25|572.25|575.12|572.12|25
1608771170000|2020-12-24 00:52:50|575.19|572.19|575.3|572.3|575.35|572.35|575.19|572.19|24
1608771180000|2020-12-24 00:53:00|575.31|572.31|575.11|572.11|575.35|572.35|575.11|572.11|22
1608771190000|2020-12-24 00:53:10|575.1|572.1|575.09|572.09|575.1|572.1|574.93|571.93|26
1608771200000|2020-12-24 00:53:20|575.18|572.18|575.09|572.09|575.18|572.18|575.07|572.07|25
1608771210000|2020-12-24 00:53:30|575.07|572.07|574.68|571.68|575.07|572.07|574.68|571.68|22
1608771220000|2020-12-24 00:53:40|574.66|571.66|574.28|571.28|574.66|571.66|574.28|571.28|28
1608771230000|2020-12-24 00:53:50|574.26|571.26|573.77|570.77|574.28|571.28|573.75|570.75|28
1608771240000|2020-12-24 00:54:00|573.82|570.82|574.21|571.21|574.37|571.37|573.79|570.79|32
1608771250000|2020-12-24 00:54:10|574.23|571.23|573.76|570.76|574.33|571.33|573.76|570.76|31
1608771260000|2020-12-24 00:54:20|573.74|570.74|574.29|571.29|574.35|571.35|573.74|570.74|28
1608771270000|2020-12-24 00:54:30|574.51|571.51|574.9|571.9|574.9|571.9|574.32|571.32|29
1608771280000|2020-12-24 00:54:40|574.8|571.8|574.7|571.7|574.82|571.82|574.65|571.65|25
1608771290000|2020-12-24 00:54:50|574.76|571.76|574.93|571.93|575.06|572.06|574.64|571.64|24
1608771300000|2020-12-24 00:55:00|574.94|571.94|574.83|571.83|574.94|571.94|574.72|571.72|27
1608771310000|2020-12-24 00:55:10|574.84|571.84|574.84|571.84|575|572|574.78|571.78|25
1608771320000|2020-12-24 00:55:20|574.85|571.85|575.1|572.1|575.1|572.1|574.85|571.85|23
1608771330000|2020-12-24 00:55:30|575.13|572.13|575.14|572.14|575.23|572.23|575.12|572.12|19
1608771340000|2020-12-24 00:55:40|575.1|572.1|575.33|572.33|575.33|572.33|575.1|572.1|30
1608771350000|2020-12-24 00:55:50|575.3|572.3|575.27|572.27|575.3|572.3|575.13|572.13|17
1608771360000|2020-12-24 00:56:00|575.29|572.29|574.88|571.88|575.32|572.32|574.88|571.88|25
1608771370000|2020-12-24 00:56:10|574.91|571.91|574.54|571.54|574.98|571.98|574.53|571.53|29
1608771380000|2020-12-24 00:56:20|574.53|571.53|574.73|571.73|574.78|571.78|574.46|571.46|31
1608771390000|2020-12-24 00:56:30|574.85|571.85|574.44|571.44|574.87|571.87|574.44|571.44|27
1608771400000|2020-12-24 00:56:40|574.46|571.46|574.6|571.6|574.6|571.6|574.36|571.36|32
1608771410000|2020-12-24 00:56:50|574.61|571.61|574.35|571.35|574.61|571.61|574.35|571.35|24
1608771420000|2020-12-24 00:57:00|574.5|571.5|575.06|572.06|575.07|572.07|574.5|571.5|26
1608771430000|2020-12-24 00:57:10|575.18|572.18|575.36|572.36|575.39|572.39|575.18|572.18|25
1608771440000|2020-12-24 00:57:20|575.43|572.43|575.73|572.73|575.81|572.81|575.37|572.37|25
1608771450000|2020-12-24 00:57:30|575.75|572.75|575.82|572.82|575.92|572.92|575.66|572.66|16
1608771460000|2020-12-24 00:57:40|575.81|572.81|576.04|573.04|576.04|573.04|575.81|572.81|28
1608771470000|2020-12-24 00:57:50|576.03|573.03|575.79|572.79|576.06|573.06|575.77|572.77|27
1608771480000|2020-12-24 00:58:00|575.78|572.78|575.63|572.63|575.81|572.81|575.52|572.52|18
1608771490000|2020-12-24 00:58:10|575.64|572.64|576|573|576.08|573.08|575.64|572.64|26
1608771500000|2020-12-24 00:58:20|575.99|572.99|576.07|573.07|576.1|573.1|575.99|572.99|19
1608771510000|2020-12-24 00:58:30|576.1|573.1|576.29|573.29|576.35|573.35|576.01|573.01|23
1608771520000|2020-12-24 00:58:40|576.25|573.25|577.07|574.07|577.07|574.07|576.25|573.25|28
1608771530000|2020-12-24 00:58:50|577.06|574.06|577.62|574.62|577.76|574.76|577.06|574.06|27
1608771540000|2020-12-24 00:59:00|577.63|574.63|577.49|574.49|577.63|574.63|577.4|574.4|23
1608771550000|2020-12-24 00:59:10|577.5|574.5|577.31|574.31|577.5|574.5|577.19|574.19|28
1608771560000|2020-12-24 00:59:20|577.35|574.35|577.13|574.13|577.37|574.37|577.01|574.01|25
1608771570000|2020-12-24 00:59:30|577.14|574.14|577.12|574.12|577.2|574.2|577.07|574.07|26
1608771580000|2020-12-24 00:59:40|577.11|574.11|577.35|574.35|577.39|574.39|577.11|574.11|27
1608771590000|2020-12-24 00:59:50|577.36|574.36|577.86|574.86|577.86|574.86|577.36|574.36|31
1608771600000|2020-12-24 01:00:00|577.89|574.89|578.35|575.35|578.45|575.45|577.89|574.89|28
1608771610000|2020-12-24 01:00:10|578.45|575.45|577.65|574.65|578.45|575.45|577.65|574.65|33
1608771620000|2020-12-24 01:00:20|577.61|574.61|577.21|574.21|577.61|574.61|577.2|574.2|22
1608771630000|2020-12-24 01:00:30|577.22|574.22|576.77|573.77|577.22|574.22|576.75|573.75|31
1608771640000|2020-12-24 01:00:40|576.78|573.78|577.07|574.07|577.27|574.27|576.75|573.75|27
1608771650000|2020-12-24 01:00:50|577.03|574.03|577.27|574.27|577.37|574.37|577.03|574.03|32
1608771660000|2020-12-24 01:01:00|577.29|574.29|577.57|574.57|577.67|574.67|577.24|574.24|22
1608771670000|2020-12-24 01:01:10|577.61|574.61|578.31|575.31|578.31|575.31|577.6|574.6|27
1608771680000|2020-12-24 01:01:20|578.3|575.3|578.36|575.36|578.45|575.45|578.21|575.21|32
1608771690000|2020-12-24 01:01:30|578.35|575.35|578.77|575.77|578.77|575.77|578.31|575.31|30
1608771700000|2020-12-24 01:01:40|578.75|575.75|578.51|575.51|578.78|575.78|578.51|575.51|30
1608771710000|2020-12-24 01:01:50|578.43|575.43|577.94|574.94|578.43|575.43|577.94|574.94|28
1608771720000|2020-12-24 01:02:00|577.96|574.96|578|575|578.06|575.06|577.96|574.96|26
1608771730000|2020-12-24 01:02:10|578.01|575.01|578.05|575.05|578.13|575.13|578.01|575.01|13
1608771740000|2020-12-24 01:02:20|578.07|575.07|577.56|574.56|578.07|575.07|577.55|574.55|29
1608771750000|2020-12-24 01:02:30|577.57|574.57|577.36|574.36|577.58|574.58|577.36|574.36|22
1608771760000|2020-12-24 01:02:40|577.33|574.33|577.16|574.16|577.36|574.36|577.1|574.1|24
1608771770000|2020-12-24 01:02:50|577.19|574.19|577.57|574.57|577.59|574.59|577.09|574.09|33
1608771780000|2020-12-24 01:03:00|577.56|574.56|577.41|574.41|577.56|574.56|577.41|574.41|10
1608771790000|2020-12-24 01:03:10|577.4|574.4|577.07|574.07|577.4|574.4|577|574|27
1608771800000|2020-12-24 01:03:20|576.98|573.98|576.79|573.79|576.99|573.99|576.78|573.78|23
1608771810000|2020-12-24 01:03:30|576.83|573.83|577.16|574.16|577.16|574.16|576.8|573.8|21
1608771820000|2020-12-24 01:03:40|577.2|574.2|577.45|574.45|577.45|574.45|577.14|574.14|27
1608771830000|2020-12-24 01:03:50|577.47|574.47|577.38|574.38|577.47|574.47|577.29|574.29|23
1608771840000|2020-12-24 01:04:00|577.37|574.37|577.07|574.07|577.37|574.37|576.99|573.99|27
1608771850000|2020-12-24 01:04:10|577.06|574.06|577.29|574.29|577.29|574.29|577.05|574.05|20
1608771860000|2020-12-24 01:04:20|577.3|574.3|577.37|574.37|577.52|574.52|577.29|574.29|28
1608771870000|2020-12-24 01:04:30|577.36|574.36|577.45|574.45|577.47|574.47|577.26|574.26|29
1608771880000|2020-12-24 01:04:40|577.42|574.42|577.44|574.44|577.47|574.47|577.35|574.35|26
1608771890000|2020-12-24 01:04:50|577.43|574.43|577.53|574.53|577.57|574.57|577.37|574.37|21
1608771900000|2020-12-24 01:05:00|577.52|574.52|577.82|574.82|577.82|574.82|577.52|574.52|21
1608771910000|2020-12-24 01:05:10|577.83|574.83|578.54|575.54|578.55|575.55|577.83|574.83|28
1608771920000|2020-12-24 01:05:20|578.63|575.63|579.06|576.06|579.07|576.07|578.63|575.63|22
1608771930000|2020-12-24 01:05:30|579.04|576.04|579.3|576.3|579.3|576.3|579.04|576.04|32
1608771940000|2020-12-24 01:05:40|579.32|576.32|579.31|576.31|579.37|576.37|579.29|576.29|25
1608771950000|2020-12-24 01:05:50|579.29|576.29|579.38|576.38|579.4|576.4|579.29|576.29|22
1608771960000|2020-12-24 01:06:00|579.37|576.37|579.19|576.19|579.37|576.37|579.17|576.17|18
1608771970000|2020-12-24 01:06:10|579.2|576.2|579.26|576.26|579.29|576.29|579.2|576.2|23
1608771980000|2020-12-24 01:06:20|579.25|576.25|579.21|576.21|579.35|576.35|579.21|576.21|21
1608771990000|2020-12-24 01:06:30|579.26|576.26|579.28|576.28|579.32|576.32|579.23|576.23|18
1608772000000|2020-12-24 01:06:40|579.29|576.29|578.96|575.96|579.29|576.29|578.89|575.89|28
1608772010000|2020-12-24 01:06:50|578.97|575.97|578.88|575.88|579.04|576.04|578.86|575.86|33
1608772020000|2020-12-24 01:07:00|578.9|575.9|578.71|575.71|578.9|575.9|578.64|575.64|21
1608772030000|2020-12-24 01:07:10|578.73|575.73|579.36|576.36|579.36|576.36|578.73|575.73|36
1608772040000|2020-12-24 01:07:20|579.37|576.37|579.26|576.26|579.38|576.38|579.25|576.25|15
1608772050000|2020-12-24 01:07:30|579.27|576.27|579.45|576.45|579.45|576.45|579.27|576.27|17
1608772060000|2020-12-24 01:07:40|579.44|576.44|579.66|576.66|579.66|576.66|579.44|576.44|19
1608772070000|2020-12-24 01:07:50|579.67|576.67|579.57|576.57|579.67|576.67|579.54|576.54|23
1608772080000|2020-12-24 01:08:00|579.55|576.55|580.15|577.15|580.17|577.17|579.55|576.55|30
1608772090000|2020-12-24 01:08:10|580.14|577.14|580.82|577.82|580.82|577.82|580.14|577.14|20
1608772100000|2020-12-24 01:08:20|580.79|577.79|580.29|577.29|580.88|577.88|580.29|577.29|29
1608772110000|2020-12-24 01:08:30|580.32|577.32|580.2|577.2|580.32|577.32|580.04|577.04|28
1608772120000|2020-12-24 01:08:40|580.21|577.21|580.07|577.07|580.34|577.34|580.06|577.06|23
1608772130000|2020-12-24 01:08:50|580.08|577.08|580.6|577.6|580.62|577.62|580.05|577.05|33
1608772140000|2020-12-24 01:09:00|580.66|577.66|580.34|577.34|580.81|577.81|580.26|577.26|33
1608772150000|2020-12-24 01:09:10|580.32|577.32|580.47|577.47|580.48|577.48|580.32|577.32|24
1608772160000|2020-12-24 01:09:20|580.48|577.48|580.35|577.35|580.48|577.48|580.24|577.24|23
1608772170000|2020-12-24 01:09:30|580.36|577.36|580.57|577.57|580.72|577.72|580.36|577.36|27
1608772180000|2020-12-24 01:09:40|580.6|577.6|580.34|577.34|580.6|577.6|580.27|577.27|34
1608772190000|2020-12-24 01:09:50|580.35|577.35|580.69|577.69|580.69|577.69|580.34|577.34|26
1608772200000|2020-12-24 01:10:00|580.7|577.7|580.42|577.42|580.74|577.74|580.4|577.4|24
1608772210000|2020-12-24 01:10:10|580.38|577.38|580.5|577.5|580.62|577.62|580.3|577.3|29
1608772220000|2020-12-24 01:10:20|580.56|577.56|580.27|577.27|580.64|577.64|580.24|577.24|28
1608772230000|2020-12-24 01:10:30|580.37|577.37|580.69|577.69|580.69|577.69|580.36|577.36|20
1608772240000|2020-12-24 01:10:40|580.68|577.68|580.36|577.36|580.75|577.75|580.36|577.36|27
1608772250000|2020-12-24 01:10:50|580.37|577.37|580.33|577.33|580.41|577.41|580.23|577.23|28
1608772260000|2020-12-24 01:11:00|580.34|577.34|580.17|577.17|580.37|577.37|580.14|577.14|21
1608772270000|2020-12-24 01:11:10|580.2|577.2|580.94|577.94|580.94|577.94|580.19|577.19|33
1608772280000|2020-12-24 01:11:20|580.95|577.95|580.48|577.48|580.96|577.96|580.47|577.47|31
1608772290000|2020-12-24 01:11:30|580.46|577.46|580.47|577.47|580.57|577.57|580.36|577.36|28
1608772300000|2020-12-24 01:11:40|580.49|577.49|580.57|577.57|580.58|577.58|580.44|577.44|18
1608772310000|2020-12-24 01:11:50|580.55|577.55|580.57|577.57|580.68|577.68|580.49|577.49|17
1608772320000|2020-12-24 01:12:00|580.59|577.59|580.61|577.61|580.63|577.63|580.46|577.46|25
1608772330000|2020-12-24 01:12:10|580.64|577.64|580.24|577.24|580.65|577.65|580.24|577.24|25
1608772340000|2020-12-24 01:12:20|580.23|577.23|580.1|577.1|580.4|577.4|580.1|577.1|26
1608772350000|2020-12-24 01:12:30|580.11|577.11|580.08|577.08|580.13|577.13|579.99|576.99|22
1608772360000|2020-12-24 01:12:40|580.07|577.07|579.86|576.86|580.07|577.07|579.86|576.86|16
1608772370000|2020-12-24 01:12:50|579.88|576.88|579.77|576.77|579.96|576.96|579.76|576.76|32
1608772380000|2020-12-24 01:13:00|579.79|576.79|579.63|576.63|579.79|576.79|579.58|576.58|32
1608772390000|2020-12-24 01:13:10|579.66|576.66|579.81|576.81|579.83|576.83|579.55|576.55|30
1608772400000|2020-12-24 01:13:20|579.85|576.85|579.65|576.65|579.87|576.87|579.58|576.58|31
1608772410000|2020-12-24 01:13:30|579.66|576.66|579.68|576.68|579.71|576.71|579.61|576.61|19
1608772420000|2020-12-24 01:13:40|579.67|576.67|579.59|576.59|579.7|576.7|579.37|576.37|24
1608772430000|2020-12-24 01:13:50|579.58|576.58|579.43|576.43|579.63|576.63|579.43|576.43|21
1608772440000|2020-12-24 01:14:00|579.44|576.44|578.88|575.88|579.44|576.44|578.88|575.88|26
1608772450000|2020-12-24 01:14:10|578.92|575.92|578.89|575.89|579.08|576.08|578.82|575.82|31
1608772460000|2020-12-24 01:14:20|578.91|575.91|578.9|575.9|579.33|576.33|578.82|575.82|32
1608772470000|2020-12-24 01:14:30|578.84|575.84|579.12|576.12|579.12|576.12|578.79|575.79|26
1608772480000|2020-12-24 01:14:40|579.11|576.11|579.76|576.76|579.78|576.78|579.11|576.11|26
1608772490000|2020-12-24 01:14:50|579.78|576.78|579.48|576.48|579.78|576.78|579.44|576.44|29
1608772500000|2020-12-24 01:15:00|579.56|576.56|579.39|576.39|579.62|576.62|579.31|576.31|32
1608772510000|2020-12-24 01:15:10|579.41|576.41|579.19|576.19|579.41|576.41|579.19|576.19|30
1608772520000|2020-12-24 01:15:20|579.18|576.18|578.96|575.96|579.22|576.22|578.96|575.96|27
1608772530000|2020-12-24 01:15:30|578.95|575.95|578.93|575.93|579.01|576.01|578.83|575.83|33
1608772540000|2020-12-24 01:15:40|578.92|575.92|578.81|575.81|579.1|576.1|578.81|575.81|29
1608772550000|2020-12-24 01:15:50|578.79|575.79|578.68|575.68|578.79|575.79|578.65|575.65|26
1608772560000|2020-12-24 01:16:00|578.69|575.69|578.84|575.84|578.86|575.86|578.6|575.6|35
1608772570000|2020-12-24 01:16:10|578.86|575.86|578.72|575.72|578.86|575.86|578.72|575.72|29
1608772580000|2020-12-24 01:16:20|578.69|575.69|578.55|575.55|578.73|575.73|578.54|575.54|23
1608772590000|2020-12-24 01:16:30|578.56|575.56|578.57|575.57|578.62|575.62|578.53|575.53|23
1608772600000|2020-12-24 01:16:40|578.58|575.58|578.74|575.74|578.74|575.74|578.51|575.51|18
1608772610000|2020-12-24 01:16:50|578.7|575.7|578.94|575.94|578.94|575.94|578.63|575.63|19
1608772620000|2020-12-24 01:17:00|578.99|575.99|579.7|576.7|579.75|576.75|578.99|575.99|35
1608772630000|2020-12-24 01:17:10|579.74|576.74|579.26|576.26|579.74|576.74|579.26|576.26|32
1608772640000|2020-12-24 01:17:20|579.23|576.23|578.8|575.8|579.23|576.23|578.76|575.76|28
1608772650000|2020-12-24 01:17:30|578.83|575.83|578.9|575.9|578.9|575.9|578.67|575.67|23
1608772660000|2020-12-24 01:17:40|578.89|575.89|578.62|575.62|578.89|575.89|578.62|575.62|32
1608772670000|2020-12-24 01:17:50|578.6|575.6|578.62|575.62|578.64|575.64|578.58|575.58|22
1608772680000|2020-12-24 01:18:00|578.61|575.61|578.15|575.15|578.61|575.61|578.14|575.14|23
1608772690000|2020-12-24 01:18:10|578.14|575.14|577.87|574.87|578.14|575.14|577.85|574.85|29
1608772700000|2020-12-24 01:18:20|577.89|574.89|577.9|574.9|578|575|577.81|574.81|24
1608772710000|2020-12-24 01:18:30|577.89|574.89|577.32|574.32|577.89|574.89|577.3|574.3|32
1608772720000|2020-12-24 01:18:40|577.33|574.33|577.2|574.2|577.47|574.47|577.2|574.2|27
1608772730000|2020-12-24 01:18:50|577.23|574.23|577.11|574.11|577.23|574.23|577.11|574.11|24
1608772740000|2020-12-24 01:19:00|577.09|574.09|577.37|574.37|577.4|574.4|577.09|574.09|23
1608772750000|2020-12-24 01:19:10|577.35|574.35|577.17|574.17|577.35|574.35|577.14|574.14|22
1608772760000|2020-12-24 01:19:20|577.16|574.16|577.19|574.19|577.34|574.34|577.14|574.14|30
1608772770000|2020-12-24 01:19:30|577.18|574.18|576.87|573.87|577.18|574.18|576.85|573.85|24
1608772780000|2020-12-24 01:19:40|576.88|573.88|576.88|573.88|576.92|573.92|576.84|573.84|25
1608772790000|2020-12-24 01:19:50|576.87|573.87|576.75|573.75|576.88|573.88|576.74|573.74|20
1608772800000|2020-12-24 01:20:00|576.77|573.77|576.69|573.69|576.8|573.8|576.54|573.54|29
1608772810000|2020-12-24 01:20:10|576.78|573.78|577.11|574.11|577.11|574.11|576.73|573.73|31
1608772820000|2020-12-24 01:20:20|577.12|574.12|577.26|574.26|577.31|574.31|577.09|574.09|25
1608772830000|2020-12-24 01:20:30|577.3|574.3|577.57|574.57|577.82|574.82|577.3|574.3|32
1608772840000|2020-12-24 01:20:40|577.52|574.52|578.02|575.02|578.02|575.02|577.52|574.52|29
1608772850000|2020-12-24 01:20:50|578.01|575.01|578.19|575.19|578.24|575.24|578.01|575.01|26
1608772860000|2020-12-24 01:21:00|578.18|575.18|578.03|575.03|578.22|575.22|578.03|575.03|28
1608772870000|2020-12-24 01:21:10|578.04|575.04|577.72|574.72|578.04|575.04|577.53|574.53|27
1608772880000|2020-12-24 01:21:20|577.73|574.73|577.67|574.67|577.73|574.73|577.63|574.63|19
1608772890000|2020-12-24 01:21:30|577.73|574.73|578.08|575.08|578.08|575.08|577.73|574.73|28
1608772900000|2020-12-24 01:21:40|578.1|575.1|578.19|575.19|578.19|575.19|578.08|575.08|30
1608772910000|2020-12-24 01:21:50|578.3|575.3|578.54|575.54|578.54|575.54|578.3|575.3|27
1608772920000|2020-12-24 01:22:00|578.55|575.55|578.56|575.56|578.58|575.58|578.43|575.43|24
1608772930000|2020-12-24 01:22:10|578.57|575.57|578.87|575.87|578.89|575.89|578.57|575.57|19
1608772940000|2020-12-24 01:22:20|578.9|575.9|579.08|576.08|579.08|576.08|578.85|575.85|25
1608772950000|2020-12-24 01:22:30|579.09|576.09|579.58|576.58|579.58|576.58|578.94|575.94|21
1608772960000|2020-12-24 01:22:40|579.6|576.6|579.56|576.56|579.6|576.6|579.47|576.47|18
1608772970000|2020-12-24 01:22:50|579.55|576.55|579.61|576.61|579.72|576.72|579.21|576.21|27
1608772980000|2020-12-24 01:23:00|579.58|576.58|579.16|576.16|579.61|576.61|579.15|576.15|28
1608772990000|2020-12-24 01:23:10|579.3|576.3|579.28|576.28|579.47|576.47|579.28|576.28|27
1608773000000|2020-12-24 01:23:20|579.31|576.31|579.31|576.31|579.38|576.38|579.28|576.28|27
1608773010000|2020-12-24 01:23:30|579.33|576.33|579.37|576.37|579.38|576.38|579.28|576.28|21
1608773020000|2020-12-24 01:23:40|579.38|576.38|579.32|576.32|579.42|576.42|579.3|576.3|20
1608773030000|2020-12-24 01:23:50|579.31|576.31|579.28|576.28|579.32|576.32|579.22|576.22|19
1608773040000|2020-12-24 01:24:00|579.3|576.3|579.31|576.31|579.35|576.35|579.3|576.3|14
1608773050000|2020-12-24 01:24:10|579.33|576.33|578.87|575.87|579.33|576.33|578.86|575.86|27
1608773060000|2020-12-24 01:24:20|578.89|575.89|578.46|575.46|578.94|575.94|578.45|575.45|24
1608773070000|2020-12-24 01:24:30|578.43|575.43|578.27|575.27|578.53|575.53|578.26|575.26|26
1608773080000|2020-12-24 01:24:40|578.29|575.29|578.06|575.06|578.3|575.3|578.03|575.03|16
1608773090000|2020-12-24 01:24:50|578.07|575.07|578.13|575.13|578.17|575.17|578.07|575.07|22
1608773100000|2020-12-24 01:25:00|578.14|575.14|578.04|575.04|578.15|575.15|578.04|575.04|17
1608773110000|2020-12-24 01:25:10|578.06|575.06|578.28|575.28|578.28|575.28|578.06|575.06|24
1608773120000|2020-12-24 01:25:20|578.32|575.32|578.53|575.53|578.59|575.59|578.31|575.31|25
1608773130000|2020-12-24 01:25:30|578.52|575.52|578.91|575.91|578.97|575.97|578.52|575.52|31
1608773140000|2020-12-24 01:25:40|578.93|575.93|579.22|576.22|579.23|576.23|578.93|575.93|26
1608773150000|2020-12-24 01:25:50|579.21|576.21|579.39|576.39|579.39|576.39|579.2|576.2|23
1608773160000|2020-12-24 01:26:00|579.4|576.4|579.1|576.1|579.59|576.59|579.1|576.1|32
1608773170000|2020-12-24 01:26:10|579.11|576.11|579.12|576.12|579.12|576.12|579.04|576.04|24
1608773180000|2020-12-24 01:26:20|579.1|576.1|579.23|576.23|579.39|576.39|579.1|576.1|31
1608773190000|2020-12-24 01:26:30|579.2|576.2|579.12|576.12|579.21|576.21|579.06|576.06|32
1608773200000|2020-12-24 01:26:40|579.16|576.16|579.21|576.21|579.21|576.21|579.13|576.13|20
1608773210000|2020-12-24 01:26:50|579.25|576.25|579.11|576.11|579.26|576.26|579.1|576.1|19
1608773220000|2020-12-24 01:27:00|579.1|576.1|579.48|576.48|579.48|576.48|579.1|576.1|24
1608773230000|2020-12-24 01:27:10|579.46|576.46|579.24|576.24|579.46|576.46|579.24|576.24|28
1608773240000|2020-12-24 01:27:20|579.23|576.23|579.15|576.15|579.23|576.23|579.07|576.07|21
1608773250000|2020-12-24 01:27:30|579.18|576.18|579.01|576.01|579.18|576.18|579.01|576.01|12
1608773260000|2020-12-24 01:27:40|579.03|576.03|578.85|575.85|579.03|576.03|578.85|575.85|12
1608773270000|2020-12-24 01:27:50|578.71|575.71|578.7|575.7|578.74|575.74|578.65|575.65|25
1608773280000|2020-12-24 01:28:00|578.71|575.71|578.98|575.98|578.98|575.98|578.7|575.7|15
1608773290000|2020-12-24 01:28:10|578.96|575.96|578.72|575.72|578.97|575.97|578.72|575.72|22
1608773300000|2020-12-24 01:28:20|578.71|575.71|578.62|575.62|578.73|575.73|578.6|575.6|27
1608773310000|2020-12-24 01:28:30|578.59|575.59|578.19|575.19|578.59|575.59|578.14|575.14|25
1608773320000|2020-12-24 01:28:40|578.2|575.2|578.09|575.09|578.2|575.2|578.08|575.08|24
1608773330000|2020-12-24 01:28:50|578.11|575.11|578.14|575.14|578.23|575.23|578.1|575.1|22
1608773340000|2020-12-24 01:29:00|578.13|575.13|577.89|574.89|578.13|575.13|577.78|574.78|20
1608773350000|2020-12-24 01:29:10|577.88|574.88|577.9|574.9|578.02|575.02|577.88|574.88|23
1608773360000|2020-12-24 01:29:20|577.89|574.89|578.37|575.37|578.47|575.47|577.89|574.89|33
1608773370000|2020-12-24 01:29:30|578.36|575.36|578.07|575.07|578.36|575.36|578.07|575.07|28
1608773380000|2020-12-24 01:29:40|578.03|575.03|577.83|574.83|578.04|575.04|577.83|574.83|22
1608773390000|2020-12-24 01:29:50|577.84|574.84|577.54|574.54|577.84|574.84|577.51|574.51|24
1608773400000|2020-12-24 01:30:00|577.55|574.55|577.25|574.25|577.56|574.56|577.19|574.19|25
1608773410000|2020-12-24 01:30:10|577.26|574.26|576.79|573.79|577.26|574.26|576.79|573.79|23
1608773420000|2020-12-24 01:30:20|576.76|573.76|576.74|573.74|576.76|573.76|576.54|573.54|26
1608773430000|2020-12-24 01:30:30|576.73|573.73|576.55|573.55|576.77|573.77|576.55|573.55|28
1608773440000|2020-12-24 01:30:40|576.54|573.54|576.68|573.68|576.68|573.68|576.51|573.51|17
1608773450000|2020-12-24 01:30:50|576.58|573.58|576.8|573.8|576.8|573.8|576.58|573.58|20
1608773460000|2020-12-24 01:31:00|576.78|573.78|576.55|573.55|576.8|573.8|576.54|573.54|26
1608773470000|2020-12-24 01:31:10|576.58|573.58|576.53|573.53|576.76|573.76|576.53|573.53|26
1608773480000|2020-12-24 01:31:20|576.54|573.54|576.07|573.07|576.54|573.54|576.07|573.07|31
1608773490000|2020-12-24 01:31:30|576.1|573.1|575.91|572.91|576.14|573.14|575.88|572.88|26
1608773500000|2020-12-24 01:31:40|575.92|572.92|576.2|573.2|576.2|573.2|575.91|572.91|31
1608773510000|2020-12-24 01:31:50|576.17|573.17|576.28|573.28|576.33|573.33|576.13|573.13|18
1608773520000|2020-12-24 01:32:00|576.3|573.3|576.16|573.16|576.37|573.37|576.16|573.16|23
1608773530000|2020-12-24 01:32:10|576.17|573.17|575.89|572.89|576.28|573.28|575.81|572.81|29
1608773540000|2020-12-24 01:32:20|575.92|572.92|576.15|573.15|576.17|573.17|575.91|572.91|22
1608773550000|2020-12-24 01:32:30|576.13|573.13|576.17|573.17|576.17|573.17|576.08|573.08|14
1608773560000|2020-12-24 01:32:40|576.16|573.16|575.62|572.62|576.16|573.16|575.6|572.6|21
1608773570000|2020-12-24 01:32:50|575.6|572.6|575.42|572.42|575.67|572.67|575.25|572.25|32
1608773580000|2020-12-24 01:33:00|575.45|572.45|575.12|572.12|575.61|572.61|575.12|572.12|28
1608773590000|2020-12-24 01:33:10|575.11|572.11|575.35|572.35|575.37|572.37|575.03|572.03|28
1608773600000|2020-12-24 01:33:20|575.36|572.36|575.69|572.69|575.69|572.69|575.36|572.36|29
1608773610000|2020-12-24 01:33:30|575.72|572.72|575.93|572.93|575.93|572.93|575.63|572.63|34
1608773620000|2020-12-24 01:33:40|575.91|572.91|575.59|572.59|575.91|572.91|575.58|572.58|27
1608773630000|2020-12-24 01:33:50|575.6|572.6|575.85|572.85|575.87|572.87|575.6|572.6|19
1608773640000|2020-12-24 01:34:00|575.88|572.88|576.14|573.14|576.15|573.15|575.88|572.88|27
1608773650000|2020-12-24 01:34:10|576.16|573.16|576.17|573.17|576.21|573.21|576.08|573.08|27
1608773660000|2020-12-24 01:34:20|576.15|573.15|576.38|573.38|576.38|573.38|576.14|573.14|19
1608773670000|2020-12-24 01:34:30|576.36|573.36|576.37|573.37|576.38|573.38|576.28|573.28|29
1608773680000|2020-12-24 01:34:40|576.36|573.36|576.09|573.09|576.36|573.36|576.09|573.09|33
1608773690000|2020-12-24 01:34:50|576.1|573.1|575.86|572.86|576.1|573.1|575.86|572.86|31
1608773700000|2020-12-24 01:35:00|575.84|572.84|575.87|572.87|575.87|572.87|575.65|572.65|27
1608773710000|2020-12-24 01:35:10|575.88|572.88|576.12|573.12|576.18|573.18|575.88|572.88|25
1608773720000|2020-12-24 01:35:20|576.13|573.13|576.31|573.31|576.32|573.32|576.13|573.13|26
1608773730000|2020-12-24 01:35:30|576.32|573.32|576.62|573.62|576.62|573.62|576.31|573.31|24
1608773740000|2020-12-24 01:35:40|576.61|573.61|576.39|573.39|576.61|573.61|576.34|573.34|23
1608773750000|2020-12-24 01:35:50|576.38|573.38|576.5|573.5|576.52|573.52|576.36|573.36|27
1608773760000|2020-12-24 01:36:00|576.49|573.49|576.5|573.5|576.61|573.61|576.48|573.48|31
1608773770000|2020-12-24 01:36:10|576.47|573.47|576.54|573.54|576.54|573.54|576.37|573.37|22
1608773780000|2020-12-24 01:36:20|576.53|573.53|576.61|573.61|576.63|573.63|576.45|573.45|24
1608773790000|2020-12-24 01:36:30|576.62|573.62|576.95|573.95|576.95|573.95|576.62|573.62|25
1608773800000|2020-12-24 01:36:40|576.94|573.94|576.89|573.89|576.96|573.96|576.77|573.77|21
1608773810000|2020-12-24 01:36:50|576.9|573.9|576.95|573.95|576.96|573.96|576.86|573.86|32
1608773820000|2020-12-24 01:37:00|576.9|573.9|577.54|574.54|577.54|574.54|576.9|573.9|24
1608773830000|2020-12-24 01:37:10|577.52|574.52|577.49|574.49|577.59|574.59|577.39|574.39|26
1608773840000|2020-12-24 01:37:20|577.46|574.46|577.6|574.6|577.64|574.64|577.29|574.29|29
1608773850000|2020-12-24 01:37:30|577.53|574.53|577.53|574.53|577.64|574.64|577.51|574.51|27
1608773860000|2020-12-24 01:37:40|577.51|574.51|577.62|574.62|577.63|574.63|577.42|574.42|29
1608773870000|2020-12-24 01:37:50|577.63|574.63|577.68|574.68|577.69|574.69|577.62|574.62|12
1608773880000|2020-12-24 01:38:00|577.69|574.69|578.18|575.18|578.18|575.18|577.69|574.69|25
1608773890000|2020-12-24 01:38:10|578.19|575.19|578.77|575.77|578.78|575.78|578.19|575.19|26
1608773900000|2020-12-24 01:38:20|578.82|575.82|578.84|575.84|578.84|575.84|578.5|575.5|27
1608773910000|2020-12-24 01:38:30|578.86|575.86|578.81|575.81|578.89|575.89|578.8|575.8|25
1608773920000|2020-12-24 01:38:40|578.84|575.84|578.89|575.89|578.89|575.89|578.82|575.82|26
1608773930000|2020-12-24 01:38:50|578.88|575.88|579.24|576.24|579.24|576.24|578.88|575.88|22
1608773940000|2020-12-24 01:39:00|579.22|576.22|579.27|576.27|579.38|576.38|579.22|576.22|21
1608773950000|2020-12-24 01:39:10|579.28|576.28|579.35|576.35|579.36|576.36|579.22|576.22|22
1608773960000|2020-12-24 01:39:20|579.36|576.36|579.84|576.84|579.86|576.86|579.36|576.36|29
1608773970000|2020-12-24 01:39:30|579.82|576.82|579.81|576.81|579.85|576.85|579.62|576.62|28
1608773980000|2020-12-24 01:39:40|579.82|576.82|579.89|576.89|580.07|577.07|579.79|576.79|24
1608773990000|2020-12-24 01:39:50|579.9|576.9|580.22|577.22|580.28|577.28|579.9|576.9|12
1608774000000|2020-12-24 01:40:00|580.26|577.26|580.91|577.91|580.91|577.91|580.24|577.24|29
1608774010000|2020-12-24 01:40:10|580.92|577.92|581.43|578.43|581.44|578.44|580.92|577.92|27
1608774020000|2020-12-24 01:40:20|581.42|578.42|581.48|578.48|581.48|578.48|581.01|578.01|33
1608774030000|2020-12-24 01:40:30|581.49|578.49|581.82|578.82|581.85|578.85|581.49|578.49|28
1608774040000|2020-12-24 01:40:40|581.79|578.79|582.25|579.25|582.25|579.25|581.59|578.59|32
1608774050000|2020-12-24 01:40:50|582.22|579.22|582.17|579.17|582.25|579.25|581.96|578.96|29
1608774060000|2020-12-24 01:41:00|582.18|579.18|582.59|579.59|582.92|579.92|582.15|579.15|22
1608774070000|2020-12-24 01:41:10|582.55|579.55|583.14|580.14|583.14|580.14|582.47|579.47|30
1608774080000|2020-12-24 01:41:20|583.18|580.18|582.92|579.92|583.4|580.4|582.68|579.68|37
1608774090000|2020-12-24 01:41:30|582.98|579.98|583.59|580.59|583.7|580.7|582.98|579.98|26
1608774100000|2020-12-24 01:41:40|583.63|580.63|583.7|580.7|583.8|580.8|583.48|580.48|30
1608774110000|2020-12-24 01:41:50|583.76|580.76|584.11|581.11|584.61|581.61|583.63|580.63|32
1608774120000|2020-12-24 01:42:00|584.12|581.12|584.16|581.16|584.27|581.27|583.88|580.88|26
1608774130000|2020-12-24 01:42:10|584.15|581.15|583.81|580.81|584.16|581.16|583.78|580.78|32
1608774140000|2020-12-24 01:42:20|583.82|580.82|583.78|580.78|583.83|580.83|583.59|580.59|28
1608774150000|2020-12-24 01:42:30|583.79|580.79|583.78|580.78|583.83|580.83|583.68|580.68|29
1608774160000|2020-12-24 01:42:40|583.77|580.77|583.79|580.79|584.27|581.27|583.77|580.77|31
1608774170000|2020-12-24 01:42:50|583.78|580.78|583.71|580.71|583.95|580.95|583.67|580.67|29
1608774180000|2020-12-24 01:43:00|583.66|580.66|583.82|580.82|583.82|580.82|583.6|580.6|21
1608774190000|2020-12-24 01:43:10|583.83|580.83|584.18|581.18|584.18|581.18|583.77|580.77|31
1608774200000|2020-12-24 01:43:20|584.17|581.17|584.41|581.41|584.53|581.53|584.14|581.14|31
1608774210000|2020-12-24 01:43:30|584.42|581.42|584.56|581.56|584.6|581.6|584.26|581.26|32
1608774220000|2020-12-24 01:43:40|584.58|581.58|584.76|581.76|584.76|581.76|584.56|581.56|25
1608774230000|2020-12-24 01:43:50|584.77|581.77|584.21|581.21|584.8|581.8|584.12|581.12|25
1608774240000|2020-12-24 01:44:00|584.2|581.2|584.73|581.73|584.74|581.74|584.11|581.11|33
1608774250000|2020-12-24 01:44:10|584.71|581.71|585.11|582.11|585.11|582.11|584.65|581.65|23
1608774260000|2020-12-24 01:44:20|585.13|582.13|585.61|582.61|585.68|582.68|585.13|582.13|28
1608774270000|2020-12-24 01:44:30|585.6|582.6|585.45|582.45|585.6|582.6|584.98|581.98|33
1608774280000|2020-12-24 01:44:40|585.46|582.46|585.31|582.31|585.7|582.7|585.31|582.31|28
1608774290000|2020-12-24 01:44:50|585.32|582.32|585.97|582.97|585.97|582.97|585.32|582.32|27
1608774300000|2020-12-24 01:45:00|586.03|583.03|586.51|583.51|586.83|583.83|586.03|583.03|32
1608774310000|2020-12-24 01:45:10|586.48|583.48|585.71|582.71|586.5|583.5|585.71|582.71|35
1608774320000|2020-12-24 01:45:20|585.7|582.7|585.38|582.38|585.74|582.74|585.28|582.28|30
1608774330000|2020-12-24 01:45:30|585.34|582.34|585.09|582.09|585.34|582.34|584.73|581.73|28
1608774340000|2020-12-24 01:45:40|585.1|582.1|584.58|581.58|585.1|582.1|584.56|581.56|38
1608774350000|2020-12-24 01:45:50|584.57|581.57|585.06|582.06|585.06|582.06|584.57|581.57|29
1608774360000|2020-12-24 01:46:00|585.05|582.05|585.02|582.02|585.09|582.09|584.99|581.99|24
1608774370000|2020-12-24 01:46:10|585.03|582.03|585.16|582.16|585.19|582.19|584.99|581.99|29
1608774380000|2020-12-24 01:46:20|585.21|582.21|585.78|582.78|585.78|582.78|585.21|582.21|25
1608774390000|2020-12-24 01:46:30|585.81|582.81|585.21|582.21|585.89|582.89|585.14|582.14|32
1608774400000|2020-12-24 01:46:40|585.19|582.19|585.31|582.31|585.31|582.31|585.15|582.15|32
1608774410000|2020-12-24 01:46:50|585.3|582.3|584.94|581.94|585.3|582.3|584.94|581.94|30
1608774420000|2020-12-24 01:47:00|584.95|581.95|584.92|581.92|585.13|582.13|584.9|581.9|31
1608774430000|2020-12-24 01:47:10|584.93|581.93|584.89|581.89|584.99|581.99|584.87|581.87|28
1608774440000|2020-12-24 01:47:20|584.9|581.9|584.93|581.93|585.01|582.01|584.83|581.83|26
1608774450000|2020-12-24 01:47:30|584.91|581.91|584.53|581.53|584.91|581.91|584.53|581.53|13
1608774460000|2020-12-24 01:47:40|584.42|581.42|584.25|581.25|584.42|581.42|584.2|581.2|33
1608774470000|2020-12-24 01:47:50|584.23|581.23|584.17|581.17|584.25|581.25|584.17|581.17|23
1608774480000|2020-12-24 01:48:00|584.16|581.16|584.27|581.27|584.29|581.29|584.06|581.06|25
1608774490000|2020-12-24 01:48:10|584.26|581.26|585.13|582.13|585.14|582.14|584.22|581.22|29
1608774500000|2020-12-24 01:48:20|585.14|582.14|584.74|581.74|585.23|582.23|584.74|581.74|25
1608774510000|2020-12-24 01:48:30|584.73|581.73|584.58|581.58|584.78|581.78|584.58|581.58|29
1608774520000|2020-12-24 01:48:40|584.56|581.56|584.84|581.84|584.87|581.87|584.56|581.56|20
1608774530000|2020-12-24 01:48:50|584.85|581.85|584.72|581.72|584.86|581.86|584.68|581.68|19
1608774540000|2020-12-24 01:49:00|584.7|581.7|584.68|581.68|584.7|581.7|584.56|581.56|18
1608774550000|2020-12-24 01:49:10|584.7|581.7|584.72|581.72|584.78|581.78|584.68|581.68|24
1608774560000|2020-12-24 01:49:20|584.71|581.71|584.2|581.2|584.71|581.71|584.18|581.18|25
1608774570000|2020-12-24 01:49:30|584.21|581.21|584.65|581.65|584.65|581.65|584.21|581.21|25
1608774580000|2020-12-24 01:49:40|584.66|581.66|584.79|581.79|584.88|581.88|584.63|581.63|20
1608774590000|2020-12-24 01:49:50|584.77|581.77|584.92|581.92|585.03|582.03|584.75|581.75|27
1608774600000|2020-12-24 01:50:00|584.9|581.9|585.52|582.52|585.52|582.52|584.9|581.9|29
1608774610000|2020-12-24 01:50:10|585.54|582.54|585.52|582.52|585.55|582.55|585.44|582.44|17
1608774620000|2020-12-24 01:50:20|585.51|582.51|585.57|582.57|585.58|582.58|585.48|582.48|25
1608774630000|2020-12-24 01:50:30|585.58|582.58|586.45|583.45|586.45|583.45|585.39|582.39|18
1608774640000|2020-12-24 01:50:40|586.44|583.44|586.53|583.53|586.58|583.58|586.43|583.43|30
1608774650000|2020-12-24 01:50:50|586.54|583.54|586.69|583.69|586.76|583.76|586.44|583.44|24
1608774660000|2020-12-24 01:51:00|586.71|583.71|586.56|583.56|586.71|583.71|586.53|583.53|23
1608774670000|2020-12-24 01:51:10|586.55|583.55|586.12|583.12|586.57|583.57|586.06|583.06|29
1608774680000|2020-12-24 01:51:20|586.13|583.13|586.06|583.06|586.13|583.13|585.88|582.88|33
1608774690000|2020-12-24 01:51:30|586.05|583.05|586.03|583.03|586.11|583.11|586|583|28
1608774700000|2020-12-24 01:51:40|586.04|583.04|585.82|582.82|586.04|583.04|585.82|582.82|20
1608774710000|2020-12-24 01:51:50|585.8|582.8|586.11|583.11|586.11|583.11|585.63|582.63|30
1608774720000|2020-12-24 01:52:00|586.12|583.12|586.91|583.91|586.91|583.91|586.12|583.12|28
1608774730000|2020-12-24 01:52:10|586.89|583.89|586.52|583.52|587.05|584.05|586.52|583.52|28
1608774740000|2020-12-24 01:52:20|586.51|583.51|586.57|583.57|586.68|583.68|586.48|583.48|31
1608774750000|2020-12-24 01:52:30|586.59|583.59|586.11|583.11|586.64|583.64|586.09|583.09|30
1608774760000|2020-12-24 01:52:40|586.1|583.1|586.33|583.33|586.47|583.47|586.06|583.06|31
1608774770000|2020-12-24 01:52:50|586.28|583.28|586.11|583.11|586.29|583.29|586.01|583.01|29
1608774780000|2020-12-24 01:53:00|586.13|583.13|585.81|582.81|586.23|583.23|585.79|582.79|34
1608774790000|2020-12-24 01:53:10|585.8|582.8|585.9|582.9|585.96|582.96|585.8|582.8|27
1608774800000|2020-12-24 01:53:20|585.89|582.89|585.75|582.75|585.96|582.96|585.75|582.75|24
1608774810000|2020-12-24 01:53:30|585.76|582.76|585.83|582.83|585.86|582.86|585.76|582.76|22
1608774820000|2020-12-24 01:53:40|585.82|582.82|586|583|586|583|585.66|582.66|26
1608774830000|2020-12-24 01:53:50|586.03|583.03|586.14|583.14|586.14|583.14|585.87|582.87|24
1608774840000|2020-12-24 01:54:00|586.17|583.17|586.47|583.47|586.55|583.55|586.04|583.04|32
1608774850000|2020-12-24 01:54:10|586.48|583.48|586.65|583.65|586.81|583.81|586.48|583.48|23
1608774860000|2020-12-24 01:54:20|586.66|583.66|586.88|583.88|586.88|583.88|586.61|583.61|29
1608774870000|2020-12-24 01:54:30|586.92|583.92|587.71|584.71|587.8|584.8|586.92|583.92|32
1608774880000|2020-12-24 01:54:40|587.64|584.64|587.35|584.35|587.75|584.75|587.3|584.3|24
1608774890000|2020-12-24 01:54:50|587.25|584.25|587.17|584.17|587.32|584.32|587.1|584.1|29
1608774900000|2020-12-24 01:55:00|587.1|584.1|587.29|584.29|587.32|584.32|586.98|583.98|25
1608774910000|2020-12-24 01:55:10|587.3|584.3|587.27|584.27|587.32|584.32|587.27|584.27|22
1608774920000|2020-12-24 01:55:20|587.28|584.28|587.52|584.52|587.52|584.52|587.27|584.27|29
1608774930000|2020-12-24 01:55:30|587.51|584.51|587.48|584.48|587.6|584.6|587.45|584.45|23
1608774940000|2020-12-24 01:55:40|587.45|584.45|587.94|584.94|587.95|584.95|587.45|584.45|26
1608774950000|2020-12-24 01:55:50|587.96|584.96|588.25|585.25|588.35|585.35|587.96|584.96|30
1608774960000|2020-12-24 01:56:00|588.26|585.26|587.8|584.8|588.4|585.4|587.78|584.78|31
1608774970000|2020-12-24 01:56:10|587.78|584.78|587.6|584.6|587.83|584.83|587.57|584.57|24
1608774980000|2020-12-24 01:56:20|587.59|584.59|587.98|584.98|588.13|585.13|587.59|584.59|25
1608774990000|2020-12-24 01:56:30|588|585|587.85|584.85|588.12|585.12|587.83|584.83|27
1608775000000|2020-12-24 01:56:40|587.84|584.84|587.77|584.77|587.91|584.91|587.77|584.77|23
1608775010000|2020-12-24 01:56:50|587.78|584.78|587.35|584.35|587.82|584.82|587.34|584.34|30
1608775020000|2020-12-24 01:57:00|587.36|584.36|587.32|584.32|587.36|584.36|587.16|584.16|29
1608775030000|2020-12-24 01:57:10|587.34|584.34|587.78|584.78|587.92|584.92|587.34|584.34|34
1608775040000|2020-12-24 01:57:20|587.76|584.76|587.95|584.95|587.95|584.95|587.76|584.76|30
1608775050000|2020-12-24 01:57:30|587.92|584.92|587.86|584.86|587.94|584.94|587.82|584.82|27
1608775060000|2020-12-24 01:57:40|587.85|584.85|588.14|585.14|588.16|585.16|587.85|584.85|22
1608775070000|2020-12-24 01:57:50|588.11|585.11|587.67|584.67|588.15|585.15|587.67|584.67|30
1608775080000|2020-12-24 01:58:00|587.66|584.66|587.63|584.63|587.67|584.67|587.54|584.54|30
1608775090000|2020-12-24 01:58:10|587.64|584.64|587.66|584.66|587.69|584.69|587.58|584.58|20
1608775100000|2020-12-24 01:58:20|587.53|584.53|587.3|584.3|587.53|584.53|587.29|584.29|25
1608775110000|2020-12-24 01:58:30|587.28|584.28|588.06|585.06|588.1|585.1|587.27|584.27|35
1608775120000|2020-12-24 01:58:40|588.05|585.05|587.38|584.38|588.15|585.15|587.36|584.36|31
1608775130000|2020-12-24 01:58:50|587.37|584.37|587.43|584.43|587.54|584.54|587.37|584.37|22
1608775140000|2020-12-24 01:59:00|587.49|584.49|587.6|584.6|587.69|584.69|587.49|584.49|30
1608775150000|2020-12-24 01:59:10|587.59|584.59|587.64|584.64|587.66|584.66|587.58|584.58|20
1608775160000|2020-12-24 01:59:20|587.61|584.61|587.72|584.72|587.75|584.75|587.55|584.55|29
1608775170000|2020-12-24 01:59:30|587.7|584.7|587.96|584.96|587.96|584.96|587.66|584.66|26
1608775180000|2020-12-24 01:59:40|587.95|584.95|587.9|584.9|587.96|584.96|587.68|584.68|24
1608775190000|2020-12-24 01:59:50|587.91|584.91|587.97|584.97|588.02|585.02|587.88|584.88|23
1608775200000|2020-12-24 02:00:00|588.01|585.01|588.33|585.33|588.49|585.49|588.01|585.01|30
1608775210000|2020-12-24 02:00:10|588.32|585.32|588.09|585.09|588.34|585.34|587.9|584.9|33
1608775220000|2020-12-24 02:00:20|588.07|585.07|588.12|585.12|588.14|585.14|588.06|585.06|23
1608775230000|2020-12-24 02:00:30|588.13|585.13|587.88|584.88|588.18|585.18|587.88|584.88|23
1608775240000|2020-12-24 02:00:40|587.89|584.89|587.69|584.69|587.89|584.89|587.61|584.61|28
1608775250000|2020-12-24 02:00:50|587.65|584.65|587.27|584.27|587.65|584.65|587.27|584.27|18
1608775260000|2020-12-24 02:01:00|587.26|584.26|587.37|584.37|587.39|584.39|587.08|584.08|28
1608775270000|2020-12-24 02:01:10|587.35|584.35|586.79|583.79|587.35|584.35|586.77|583.77|31
1608775280000|2020-12-24 02:01:20|586.76|583.76|586.85|583.85|586.86|583.86|586.65|583.65|26
1608775290000|2020-12-24 02:01:30|586.86|583.86|586.93|583.93|587.05|584.05|586.86|583.86|27
1608775300000|2020-12-24 02:01:40|586.91|583.91|586.85|583.85|587.02|584.02|586.84|583.84|25
1608775310000|2020-12-24 02:01:50|586.8|583.8|586.74|583.74|586.82|583.82|586.73|583.73|17
1608775320000|2020-12-24 02:02:00|586.73|583.73|586.23|583.23|586.76|583.76|586.23|583.23|26
1608775330000|2020-12-24 02:02:10|586.15|583.15|585.7|582.7|586.15|583.15|585.67|582.67|20
1608775340000|2020-12-24 02:02:20|585.68|582.68|585.46|582.46|585.69|582.69|585.44|582.44|26
1608775350000|2020-12-24 02:02:30|585.45|582.45|585.44|582.44|585.48|582.48|585.28|582.28|17
1608775360000|2020-12-24 02:02:40|585.48|582.48|585.13|582.13|585.48|582.48|585|582|34
1608775370000|2020-12-24 02:02:50|585.1|582.1|585.33|582.33|585.33|582.33|585.06|582.06|23
1608775380000|2020-12-24 02:03:00|585.29|582.29|585.25|582.25|585.34|582.34|585.18|582.18|27
1608775390000|2020-12-24 02:03:10|585.24|582.24|585.23|582.23|585.27|582.27|585.22|582.22|21
1608775400000|2020-12-24 02:03:20|585.26|582.26|585.02|582.02|585.26|582.26|584.99|581.99|26
1608775410000|2020-12-24 02:03:30|585.01|582.01|584.95|581.95|585.02|582.02|584.95|581.95|18
1608775420000|2020-12-24 02:03:40|584.97|581.97|584.68|581.68|584.97|581.97|584.51|581.51|32
1608775430000|2020-12-24 02:03:50|584.67|581.67|584.6|581.6|584.74|581.74|584.44|581.44|21
1608775440000|2020-12-24 02:04:00|584.51|581.51|585|582|585|582|584.51|581.51|25
1608775450000|2020-12-24 02:04:10|585.02|582.02|584.56|581.56|585.06|582.06|584.56|581.56|25
1608775460000|2020-12-24 02:04:20|584.57|581.57|584.33|581.33|584.62|581.62|584.33|581.33|22
1608775470000|2020-12-24 02:04:30|584.32|581.32|584.23|581.23|584.32|581.32|584.16|581.16|12
1608775480000|2020-12-24 02:04:40|584.31|581.31|584.25|581.25|584.47|581.47|584.25|581.25|27
1608775490000|2020-12-24 02:04:50|584.26|581.26|584.17|581.17|584.28|581.28|584.17|581.17|22
1608775500000|2020-12-24 02:05:00|584.16|581.16|583.76|580.76|584.19|581.19|583.73|580.73|26
1608775510000|2020-12-24 02:05:10|583.73|580.73|584|581|584.12|581.12|583.73|580.73|31
1608775520000|2020-12-24 02:05:20|583.97|580.97|583.87|580.87|583.97|580.97|583.86|580.86|18
1608775530000|2020-12-24 02:05:30|583.88|580.88|583.63|580.63|583.88|580.88|583.63|580.63|22
1608775540000|2020-12-24 02:05:40|583.64|580.64|583.42|580.42|583.64|580.64|583.4|580.4|20
1608775550000|2020-12-24 02:05:50|583.43|580.43|583.23|580.23|583.43|580.43|583.21|580.21|25
1608775560000|2020-12-24 02:06:00|583.29|580.29|583.71|580.71|583.72|580.72|583.29|580.29|30
1608775570000|2020-12-24 02:06:10|583.72|580.72|583.8|580.8|583.88|580.88|583.72|580.72|11
1608775580000|2020-12-24 02:06:20|583.78|580.78|583.64|580.64|583.79|580.79|583.64|580.64|20
1608775590000|2020-12-24 02:06:30|583.63|580.63|583.66|580.66|583.7|580.7|583.39|580.39|26
1608775600000|2020-12-24 02:06:40|583.6|580.6|583.98|580.98|584.06|581.06|583.6|580.6|30
1608775610000|2020-12-24 02:06:50|583.99|580.99|584.05|581.05|584.05|581.05|583.99|580.99|14
1608775620000|2020-12-24 02:07:00|584.04|581.04|584.07|581.07|584.07|581.07|584.04|581.04|4
1608775630000|2020-12-24 02:07:10|584.02|581.02|583.94|580.94|584.02|581.02|583.94|580.94|13
1608775640000|2020-12-24 02:07:20|583.93|580.93|583.78|580.78|583.95|580.95|583.76|580.76|15
1608775650000|2020-12-24 02:07:30|583.79|580.79|583.87|580.87|583.87|580.87|583.79|580.79|11
1608775660000|2020-12-24 02:07:40|583.86|580.86|583.85|580.85|583.86|580.86|583.83|580.83|7
1608775670000|2020-12-24 02:07:50|583.86|580.86|583.8|580.8|583.87|580.87|583.8|580.8|7
1608775680000|2020-12-24 02:08:00|583.81|580.81|583.85|580.85|583.85|580.85|583.74|580.74|18
1608775690000|2020-12-24 02:08:10|583.79|580.79|583.83|580.83|583.83|580.83|583.78|580.78|17
1608775700000|2020-12-24 02:08:20|583.82|580.82|583.82|580.82|583.85|580.85|583.8|580.8|11
1608775710000|2020-12-24 02:08:30|583.81|580.81|583.53|580.53|583.82|580.82|583.53|580.53|19
1608775720000|2020-12-24 02:08:40|583.43|580.43|583.23|580.23|583.47|580.47|583.14|580.14|33
1608775730000|2020-12-24 02:08:50|583.26|580.26|583.5|580.5|583.54|580.54|583.25|580.25|26
1608775740000|2020-12-24 02:09:00|583.55|580.55|583.95|580.95|583.97|580.97|583.53|580.53|19
1608775750000|2020-12-24 02:09:10|583.92|580.92|583.99|580.99|584.06|581.06|583.92|580.92|18
1608775760000|2020-12-24 02:09:20|584|581|583.94|580.94|584.01|581.01|583.78|580.78|28
1608775770000|2020-12-24 02:09:30|583.93|580.93|584.02|581.02|584.04|581.04|583.93|580.93|15
1608775780000|2020-12-24 02:09:40|584.08|581.08|584.64|581.64|584.66|581.66|584.08|581.08|24
1608775790000|2020-12-24 02:09:50|584.71|581.71|584.88|581.88|584.93|581.93|584.61|581.61|22
1608775800000|2020-12-24 02:10:00|584.84|581.84|585.23|582.23|585.25|582.25|584.83|581.83|27
1608775810000|2020-12-24 02:10:10|585.25|582.25|585.34|582.34|585.36|582.36|585.22|582.22|28
1608775820000|2020-12-24 02:10:20|585.33|582.33|585.35|582.35|585.4|582.4|585.32|582.32|23
1608775830000|2020-12-24 02:10:30|585.38|582.38|585.59|582.59|585.61|582.61|585.38|582.38|23
1608775840000|2020-12-24 02:10:40|585.58|582.58|585.43|582.43|585.58|582.58|585.38|582.38|22
1608775850000|2020-12-24 02:10:50|585.4|582.4|584.92|581.92|585.5|582.5|584.92|581.92|24
1608775860000|2020-12-24 02:11:00|584.91|581.91|584.76|581.76|584.92|581.92|584.75|581.75|27
1608775870000|2020-12-24 02:11:10|584.79|581.79|584.61|581.61|584.89|581.89|584.55|581.55|25
1608775880000|2020-12-24 02:11:20|584.62|581.62|584.38|581.38|584.62|581.62|584.36|581.36|29
1608775890000|2020-12-24 02:11:30|584.4|581.4|584.38|581.38|584.59|581.59|584.38|581.38|28
1608775900000|2020-12-24 02:11:40|584.34|581.34|584.05|581.05|584.34|581.34|584.01|581.01|25
1608775910000|2020-12-24 02:11:50|584.04|581.04|583.82|580.82|584.04|581.04|583.82|580.82|17
1608775920000|2020-12-24 02:12:00|583.84|580.84|584|581|584.07|581.07|583.84|580.84|28
1608775930000|2020-12-24 02:12:10|583.98|580.98|583.87|580.87|584|581|583.87|580.87|18
1608775940000|2020-12-24 02:12:20|583.85|580.85|583.87|580.87|583.87|580.87|583.83|580.83|6
1608775950000|2020-12-24 02:12:30|583.88|580.88|583.96|580.96|584.04|581.04|583.88|580.88|23
1608775960000|2020-12-24 02:12:40|583.97|580.97|583.98|580.98|584.04|581.04|583.91|580.91|24
1608775970000|2020-12-24 02:12:50|584.04|581.04|583.99|580.99|584.05|581.05|583.98|580.98|11
1608775980000|2020-12-24 02:13:00|583.98|580.98|584.13|581.13|584.14|581.14|583.98|580.98|12
1608775990000|2020-12-24 02:13:10|584.12|581.12|583.95|580.95|584.13|581.13|583.91|580.91|19
1608776000000|2020-12-24 02:13:20|583.96|580.96|584.03|581.03|584.03|581.03|583.95|580.95|16
1608776010000|2020-12-24 02:13:30|584.05|581.05|584.09|581.09|584.13|581.13|584.05|581.05|24
1608776020000|2020-12-24 02:13:40|584.1|581.1|584.12|581.12|584.19|581.19|584.09|581.09|20
1608776030000|2020-12-24 02:13:50|584.15|581.15|584.09|581.09|584.24|581.24|584.09|581.09|24
1608776040000|2020-12-24 02:14:00|584.08|581.08|584.19|581.19|584.3|581.3|584.08|581.08|23
1608776050000|2020-12-24 02:14:10|584.18|581.18|583.96|580.96|584.19|581.19|583.92|580.92|29
1608776060000|2020-12-24 02:14:20|583.97|580.97|584.03|581.03|584.1|581.1|583.97|580.97|15
1608776070000|2020-12-24 02:14:30|584.05|581.05|584.1|581.1|584.13|581.13|584.05|581.05|22
1608776080000|2020-12-24 02:14:40|584.11|581.11|584.13|581.13|584.13|581.13|584.1|581.1|12
1608776090000|2020-12-24 02:14:50|584.14|581.14|584.18|581.18|584.22|581.22|584.14|581.14|20
1608776100000|2020-12-24 02:15:00|584.17|581.17|583.91|580.91|584.17|581.17|583.91|580.91|14
1608776110000|2020-12-24 02:15:10|583.94|580.94|584.01|581.01|584.01|581.01|583.92|580.92|22
1608776120000|2020-12-24 02:15:20|584.04|581.04|583.96|580.96|584.05|581.05|583.93|580.93|17
1608776130000|2020-12-24 02:15:30|583.95|580.95|584.06|581.06|584.06|581.06|583.95|580.95|14
1608776140000|2020-12-24 02:15:40|584.07|581.07|583.94|580.94|584.11|581.11|583.94|580.94|17
1608776150000|2020-12-24 02:15:50|583.95|580.95|584.1|581.1|584.13|581.13|583.94|580.94|19
1608776160000|2020-12-24 02:16:00|584.09|581.09|584.26|581.26|584.29|581.29|584.08|581.08|21
1608776170000|2020-12-24 02:16:10|584.28|581.28|584.28|581.28|584.31|581.31|584.25|581.25|16
1608776180000|2020-12-24 02:16:20|584.26|581.26|584.43|581.43|584.44|581.44|584.25|581.25|9
1608776190000|2020-12-24 02:16:30|584.41|581.41|584.25|581.25|584.41|581.41|584.24|581.24|11
1608776200000|2020-12-24 02:16:40|584.24|581.24|584.02|581.02|584.24|581.24|584.02|581.02|9
1608776210000|2020-12-24 02:16:50|584.01|581.01|583.85|580.85|584.01|581.01|583.79|580.79|24
1608776220000|2020-12-24 02:17:00|583.83|580.83|583.81|580.81|583.86|580.86|583.8|580.8|20
1608776230000|2020-12-24 02:17:10|583.8|580.8|583.68|580.68|583.81|580.81|583.68|580.68|9
1608776240000|2020-12-24 02:17:20|583.66|580.66|583.03|580.03|583.66|580.66|583.02|580.02|37
1608776250000|2020-12-24 02:17:30|583.05|580.05|582.73|579.73|583.06|580.06|582.51|579.51|29
1608776260000|2020-12-24 02:17:40|582.71|579.71|582.53|579.53|582.71|579.71|582.53|579.53|29
1608776270000|2020-12-24 02:17:50|582.56|579.56|582.29|579.29|582.56|579.56|582.29|579.29|21
1608776280000|2020-12-24 02:18:00|582.21|579.21|582.71|579.71|582.71|579.71|582.12|579.12|30
1608776290000|2020-12-24 02:18:10|582.75|579.75|582.85|579.85|582.86|579.86|582.69|579.69|26
1608776300000|2020-12-24 02:18:20|582.8|579.8|582.95|579.95|582.95|579.95|582.72|579.72|21
1608776310000|2020-12-24 02:18:30|582.98|579.98|583.03|580.03|583.1|580.1|582.98|579.98|21
1608776320000|2020-12-24 02:18:40|583.02|580.02|582.91|579.91|583.02|580.02|582.89|579.89|12
1608776330000|2020-12-24 02:18:50|582.89|579.89|582.84|579.84|582.89|579.89|582.82|579.82|17
1608776340000|2020-12-24 02:19:00|582.83|579.83|582.78|579.78|582.87|579.87|582.76|579.76|18
1608776350000|2020-12-24 02:19:10|582.77|579.77|582.35|579.35|582.82|579.82|582.32|579.32|28
1608776360000|2020-12-24 02:19:20|582.38|579.38|582.54|579.54|582.58|579.58|582.37|579.37|25
1608776370000|2020-12-24 02:19:30|582.5|579.5|582.42|579.42|582.5|579.5|582.42|579.42|20
1608776380000|2020-12-24 02:19:40|582.39|579.39|582.14|579.14|582.39|579.39|582.14|579.14|13
1608776390000|2020-12-24 02:19:50|582.15|579.15|582.14|579.14|582.15|579.15|582.12|579.12|11
1608776400000|2020-12-24 02:20:00|582.13|579.13|582.11|579.11|582.14|579.14|582.09|579.09|18
1608776410000|2020-12-24 02:20:10|582.12|579.12|582.19|579.19|582.2|579.2|582.12|579.12|13
1608776420000|2020-12-24 02:20:20|582.2|579.2|582.28|579.28|582.28|579.28|582.17|579.17|26
1608776430000|2020-12-24 02:20:30|582.29|579.29|582.5|579.5|582.57|579.57|582.28|579.28|29
1608776440000|2020-12-24 02:20:40|582.56|579.56|582.68|579.68|582.89|579.89|582.47|579.47|31
1608776450000|2020-12-24 02:20:50|582.69|579.69|582.63|579.63|582.89|579.89|582.6|579.6|25
1608776460000|2020-12-24 02:21:00|582.62|579.62|582.58|579.58|582.69|579.69|582.53|579.53|23
1608776470000|2020-12-24 02:21:10|582.56|579.56|582.65|579.65|582.66|579.66|582.55|579.55|26
1608776480000|2020-12-24 02:21:20|582.64|579.64|582.69|579.69|582.69|579.69|582.52|579.52|21
1608776490000|2020-12-24 02:21:30|582.7|579.7|582.8|579.8|582.88|579.88|582.7|579.7|19
1608776500000|2020-12-24 02:21:40|582.79|579.79|582.65|579.65|582.79|579.79|582.63|579.63|11
1608776510000|2020-12-24 02:21:50|582.63|579.63|582.59|579.59|582.65|579.65|582.58|579.58|16
1608776520000|2020-12-24 02:22:00|582.58|579.58|582.71|579.71|582.71|579.71|582.56|579.56|22
1608776530000|2020-12-24 02:22:10|582.68|579.68|582.43|579.43|582.68|579.68|582.41|579.41|23
1608776540000|2020-12-24 02:22:20|582.42|579.42|582.22|579.22|582.46|579.46|582.22|579.22|24
1608776550000|2020-12-24 02:22:30|582.18|579.18|582.15|579.15|582.23|579.23|582.12|579.12|12
1608776560000|2020-12-24 02:22:40|582.17|579.17|582.12|579.12|582.23|579.23|582.09|579.09|18
1608776570000|2020-12-24 02:22:50|582.11|579.11|582.3|579.3|582.32|579.32|582.09|579.09|31
1608776580000|2020-12-24 02:23:00|582.28|579.28|582.44|579.44|582.45|579.45|582.26|579.26|26
1608776590000|2020-12-24 02:23:10|582.45|579.45|582.42|579.42|582.45|579.45|582.32|579.32|20
1608776600000|2020-12-24 02:23:20|582.43|579.43|582.79|579.79|582.81|579.81|582.43|579.43|23
1608776610000|2020-12-24 02:23:30|582.78|579.78|582.74|579.74|582.78|579.78|582.7|579.7|20
1608776620000|2020-12-24 02:23:40|582.75|579.75|582.63|579.63|582.75|579.75|582.59|579.59|18
1608776630000|2020-12-24 02:23:50|582.64|579.64|582.79|579.79|582.8|579.8|582.63|579.63|25
1608776640000|2020-12-24 02:24:00|582.78|579.78|583.09|580.09|583.12|580.12|582.78|579.78|20
1608776650000|2020-12-24 02:24:10|583.05|580.05|582.97|579.97|583.12|580.12|582.93|579.93|26
1608776660000|2020-12-24 02:24:20|582.93|579.93|582.96|579.96|582.98|579.98|582.88|579.88|22
1608776670000|2020-12-24 02:24:30|582.97|579.97|582.95|579.95|583.03|580.03|582.95|579.95|22
1608776680000|2020-12-24 02:24:40|582.93|579.93|582.9|579.9|582.93|579.93|582.84|579.84|21
1608776690000|2020-12-24 02:24:50|582.91|579.91|582.85|579.85|582.91|579.91|582.79|579.79|19
1608776700000|2020-12-24 02:25:00|582.84|579.84|582.92|579.92|582.94|579.94|582.83|579.83|20
1608776710000|2020-12-24 02:25:10|582.97|579.97|582.93|579.93|583|580|582.93|579.93|30
1608776720000|2020-12-24 02:25:20|582.92|579.92|582.9|579.9|582.97|579.97|582.89|579.89|22
1608776730000|2020-12-24 02:25:30|582.91|579.91|582.97|579.97|583.01|580.01|582.91|579.91|22
1608776740000|2020-12-24 02:25:40|582.98|579.98|583.02|580.02|583.07|580.07|582.96|579.96|22
1608776750000|2020-12-24 02:25:50|583.01|580.01|583.01|580.01|583.02|580.02|582.98|579.98|14
1608776760000|2020-12-24 02:26:00|583|580|582.9|579.9|583.02|580.02|582.9|579.9|17
1608776770000|2020-12-24 02:26:10|582.91|579.91|582.73|579.73|582.91|579.91|582.73|579.73|21
1608776780000|2020-12-24 02:26:20|582.75|579.75|582.83|579.83|582.86|579.86|582.75|579.75|16
1608776790000|2020-12-24 02:26:30|582.84|579.84|582.71|579.71|582.85|579.85|582.71|579.71|22
1608776800000|2020-12-24 02:26:40|582.72|579.72|582.57|579.57|582.72|579.72|582.56|579.56|18
1608776810000|2020-12-24 02:26:50|582.56|579.56|582.61|579.61|582.66|579.66|582.5|579.5|20
1608776820000|2020-12-24 02:27:00|582.62|579.62|582.13|579.13|582.66|579.66|582.08|579.08|28
1608776830000|2020-12-24 02:27:10|582.14|579.14|582.1|579.1|582.16|579.16|582.08|579.08|16
1608776840000|2020-12-24 02:27:20|582.16|579.16|582.13|579.13|582.18|579.18|582.1|579.1|20
1608776850000|2020-12-24 02:27:30|582.18|579.18|582.3|579.3|582.32|579.32|582.17|579.17|26
1608776860000|2020-12-24 02:27:40|582.24|579.24|582.2|579.2|582.33|579.33|582.2|579.2|26
1608776870000|2020-12-24 02:27:50|582.21|579.21|582.06|579.06|582.23|579.23|582.06|579.06|23
1608776880000|2020-12-24 02:28:00|582.05|579.05|581.75|578.75|582.06|579.06|581.75|578.75|21
1608776890000|2020-12-24 02:28:10|581.76|578.76|581.72|578.72|581.78|578.78|581.72|578.72|25
1608776900000|2020-12-24 02:28:20|581.75|578.75|581.67|578.67|581.75|578.75|581.67|578.67|12
1608776910000|2020-12-24 02:28:30|581.7|578.7|581.55|578.55|581.71|578.71|581.48|578.48|21
1608776920000|2020-12-24 02:28:40|581.54|578.54|581.39|578.39|581.55|578.55|581.33|578.33|33
1608776930000|2020-12-24 02:28:50|581.34|578.34|581.48|578.48|581.48|578.48|581.26|578.26|23
1608776940000|2020-12-24 02:29:00|581.47|578.47|581.46|578.46|581.5|578.5|581.46|578.46|13
1608776950000|2020-12-24 02:29:10|581.47|578.47|580.8|577.8|581.47|578.47|580.8|577.8|27
1608776960000|2020-12-24 02:29:20|580.81|577.81|580.83|577.83|580.83|577.83|580.42|577.42|29
1608776970000|2020-12-24 02:29:30|580.87|577.87|580.78|577.78|580.95|577.95|580.75|577.75|28
1608776980000|2020-12-24 02:29:40|580.79|577.79|580.54|577.54|580.82|577.82|580.5|577.5|31
1608776990000|2020-12-24 02:29:50|580.53|577.53|580.57|577.57|580.8|577.8|580.53|577.53|26
1608777000000|2020-12-24 02:30:00|580.54|577.54|580.91|577.91|580.91|577.91|580.49|577.49|27
1608777010000|2020-12-24 02:30:10|580.9|577.9|581.21|578.21|581.25|578.25|580.9|577.9|25
1608777020000|2020-12-24 02:30:20|581.23|578.23|581.36|578.36|581.47|578.47|581.22|578.22|26
1608777030000|2020-12-24 02:30:30|581.35|578.35|581.29|578.29|581.38|578.38|581.22|578.22|20
1608777040000|2020-12-24 02:30:40|581.32|578.32|581.31|578.31|581.32|578.32|581.3|578.3|11
1608777050000|2020-12-24 02:30:50|581.3|578.3|581.29|578.29|581.32|578.32|581.25|578.25|22
1608777060000|2020-12-24 02:31:00|581.28|578.28|581.21|578.21|581.33|578.33|581.17|578.17|25
1608777070000|2020-12-24 02:31:10|581.22|578.22|581.29|578.29|581.29|578.29|581.19|578.19|15
1608777080000|2020-12-24 02:31:20|581.28|578.28|581.2|578.2|581.28|578.28|581.15|578.15|18
1608777090000|2020-12-24 02:31:30|581.21|578.21|581.29|578.29|581.29|578.29|581.16|578.16|14
1608777100000|2020-12-24 02:31:40|581.32|578.32|581.26|578.26|581.35|578.35|581.25|578.25|16
1608777110000|2020-12-24 02:31:50|581.28|578.28|581.35|578.35|581.39|578.39|581.28|578.28|17
1608777120000|2020-12-24 02:32:00|581.46|578.46|581.6|578.6|581.66|578.66|581.46|578.46|24
1608777130000|2020-12-24 02:32:10|581.59|578.59|581.63|578.63|581.65|578.65|581.56|578.56|20
1608777140000|2020-12-24 02:32:20|581.65|578.65|581.56|578.56|581.65|578.65|581.55|578.55|24
1608777150000|2020-12-24 02:32:30|581.59|578.59|581.6|578.6|581.63|578.63|581.56|578.56|19
1608777160000|2020-12-24 02:32:40|581.61|578.61|581.63|578.63|581.63|578.63|581.34|578.34|22
1608777170000|2020-12-24 02:32:50|581.6|578.6|581.31|578.31|581.6|578.6|581.31|578.31|24
1608777180000|2020-12-24 02:33:00|581.33|578.33|581.26|578.26|581.33|578.33|581.18|578.18|25
1608777190000|2020-12-24 02:33:10|581.28|578.28|581.25|578.25|581.44|578.44|581.21|578.21|25
1608777200000|2020-12-24 02:33:20|581.26|578.26|581.09|578.09|581.27|578.27|581.09|578.09|21
1608777210000|2020-12-24 02:33:30|581.1|578.1|581.2|578.2|581.34|578.34|581.1|578.1|27
1608777220000|2020-12-24 02:33:40|581.19|578.19|580.9|577.9|581.21|578.21|580.9|577.9|24
1608777230000|2020-12-24 02:33:50|580.88|577.88|580.68|577.68|580.88|577.88|580.59|577.59|30
1608777240000|2020-12-24 02:34:00|580.69|577.69|580.83|577.83|580.84|577.84|580.64|577.64|32
1608777250000|2020-12-24 02:34:10|580.82|577.82|580.69|577.69|580.83|577.83|580.64|577.64|26
1608777260000|2020-12-24 02:34:20|580.7|577.7|580.65|577.65|580.78|577.78|580.63|577.63|16
1608777270000|2020-12-24 02:34:30|580.67|577.67|580.75|577.75|580.76|577.76|580.62|577.62|23
1608777280000|2020-12-24 02:34:40|580.83|577.83|580.75|577.75|580.88|577.88|580.75|577.75|25
1608777290000|2020-12-24 02:34:50|580.73|577.73|580.79|577.79|580.87|577.87|580.67|577.67|24
1608777300000|2020-12-24 02:35:00|580.8|577.8|580.91|577.91|580.92|577.92|580.78|577.78|24
1608777310000|2020-12-24 02:35:10|580.9|577.9|580.81|577.81|580.9|577.9|580.78|577.78|15
1608777320000|2020-12-24 02:35:20|580.83|577.83|580.82|577.82|580.83|577.83|580.81|577.81|14
1608777330000|2020-12-24 02:35:30|580.79|577.79|580.38|577.38|580.79|577.79|580.35|577.35|30
1608777340000|2020-12-24 02:35:40|580.26|577.26|579.86|576.86|580.26|577.26|579.86|576.86|17
1608777350000|2020-12-24 02:35:50|579.84|576.84|579.85|576.85|579.88|576.88|579.74|576.74|27
1608777360000|2020-12-24 02:36:00|579.84|576.84|579.97|576.97|579.98|576.98|579.72|576.72|31
1608777370000|2020-12-24 02:36:10|579.98|576.98|580.05|577.05|580.06|577.06|579.88|576.88|24
1608777380000|2020-12-24 02:36:20|580.06|577.06|579.88|576.88|580.07|577.07|579.88|576.88|19
1608777390000|2020-12-24 02:36:30|579.87|576.87|579.78|576.78|579.89|576.89|579.77|576.77|18
1608777400000|2020-12-24 02:36:40|579.77|576.77|579.96|576.96|579.98|576.98|579.77|576.77|28
1608777410000|2020-12-24 02:36:50|579.95|576.95|580|577|580.01|577.01|579.85|576.85|27
1608777420000|2020-12-24 02:37:00|579.99|576.99|580.3|577.3|580.41|577.41|579.99|576.99|24
1608777430000|2020-12-24 02:37:10|580.32|577.32|580.24|577.24|580.33|577.33|580.11|577.11|23
1608777440000|2020-12-24 02:37:20|580.28|577.28|580.56|577.56|580.58|577.58|580.26|577.26|21
1608777450000|2020-12-24 02:37:30|580.54|577.54|580.8|577.8|580.82|577.82|580.53|577.53|19
1608777460000|2020-12-24 02:37:40|580.79|577.79|581.07|578.07|581.13|578.13|580.79|577.79|21
1608777470000|2020-12-24 02:37:50|581.1|578.1|581.1|578.1|581.11|578.11|581.07|578.07|20
1608777480000|2020-12-24 02:38:00|581.12|578.12|580.96|577.96|581.13|578.13|580.96|577.96|27
1608777490000|2020-12-24 02:38:10|580.91|577.91|580.89|577.89|580.92|577.92|580.82|577.82|27
1608777500000|2020-12-24 02:38:20|580.91|577.91|580.87|577.87|580.91|577.91|580.76|577.76|28
1608777510000|2020-12-24 02:38:30|580.88|577.88|581.23|578.23|581.25|578.25|580.88|577.88|22
1608777520000|2020-12-24 02:38:40|581.25|578.25|581.51|578.51|581.51|578.51|581.19|578.19|21
1608777530000|2020-12-24 02:38:50|581.52|578.52|581.89|578.89|581.89|578.89|581.52|578.52|27
1608777540000|2020-12-24 02:39:00|581.88|578.88|581.84|578.84|582.05|579.05|581.8|578.8|27
1608777550000|2020-12-24 02:39:10|581.85|578.85|582.3|579.3|582.4|579.4|581.85|578.85|25
1608777560000|2020-12-24 02:39:20|582.32|579.32|582.51|579.51|582.51|579.51|582.29|579.29|26
1608777570000|2020-12-24 02:39:30|582.53|579.53|582.53|579.53|582.62|579.62|582.46|579.46|29
1608777580000|2020-12-24 02:39:40|582.54|579.54|582.76|579.76|582.8|579.8|582.51|579.51|21
1608777590000|2020-12-24 02:39:50|582.75|579.75|583.11|580.11|583.11|580.11|582.73|579.73|33
1608777600000|2020-12-24 02:40:00|583.13|580.13|582.74|579.74|583.22|580.22|582.71|579.71|34
1608777610000|2020-12-24 02:40:10|582.71|579.71|582.6|579.6|582.71|579.71|582.58|579.58|19
1608777620000|2020-12-24 02:40:20|582.59|579.59|582.57|579.57|582.6|579.6|582.5|579.5|16
1608777630000|2020-12-24 02:40:30|582.55|579.55|582.33|579.33|582.58|579.58|582.33|579.33|22
1608777640000|2020-12-24 02:40:40|582.34|579.34|582.36|579.36|582.46|579.46|582.31|579.31|31
1608777650000|2020-12-24 02:40:50|582.38|579.38|582.37|579.37|582.44|579.44|582.3|579.3|29
1608777660000|2020-12-24 02:41:00|582.36|579.36|581.91|578.91|582.36|579.36|581.91|578.91|28
1608777670000|2020-12-24 02:41:10|581.85|578.85|581|578|581.85|578.85|581|578|30
1608777680000|2020-12-24 02:41:20|580.92|577.92|580.64|577.64|580.92|577.92|580.56|577.56|29
1608777690000|2020-12-24 02:41:30|580.66|577.66|580.37|577.37|580.85|577.85|580.36|577.36|24
1608777700000|2020-12-24 02:41:40|580.39|577.39|580.77|577.77|580.77|577.77|580.37|577.37|30
1608777710000|2020-12-24 02:41:50|580.75|577.75|580.61|577.61|580.76|577.76|580.56|577.56|30
1608777720000|2020-12-24 02:42:00|580.63|577.63|580.52|577.52|580.76|577.76|580.52|577.52|33
1608777730000|2020-12-24 02:42:10|580.49|577.49|579.9|576.9|580.49|577.49|579.86|576.86|30
1608777740000|2020-12-24 02:42:20|579.94|576.94|580.07|577.07|580.09|577.09|579.94|576.94|26
1608777750000|2020-12-24 02:42:30|580|577|579.37|576.37|580|577|579.3|576.3|33
1608777760000|2020-12-24 02:42:40|579.31|576.31|579|576|579.49|576.49|578.89|575.89|22
1608777770000|2020-12-24 02:42:50|578.99|575.99|579.34|576.34|579.57|576.57|578.98|575.98|35
1608777780000|2020-12-24 02:43:00|579.31|576.31|578.96|575.96|579.32|576.32|578.95|575.95|29
1608777790000|2020-12-24 02:43:10|578.94|575.94|579.12|576.12|579.44|576.44|578.94|575.94|31
1608777800000|2020-12-24 02:43:20|579.17|576.17|579.1|576.1|579.35|576.35|579.04|576.04|34
1608777810000|2020-12-24 02:43:30|579.11|576.11|579.37|576.37|579.65|576.65|579.11|576.11|30
1608777820000|2020-12-24 02:43:40|579.35|576.35|579.6|576.6|579.6|576.6|579.32|576.32|29
1608777830000|2020-12-24 02:43:50|579.58|576.58|579.31|576.31|579.6|576.6|579.31|576.31|28
1608777840000|2020-12-24 02:44:00|579.32|576.32|578.99|575.99|579.32|576.32|578.9|575.9|34
1608777850000|2020-12-24 02:44:10|578.98|575.98|579.13|576.13|579.13|576.13|578.89|575.89|31
1608777860000|2020-12-24 02:44:20|579.14|576.14|579.41|576.41|579.42|576.42|579.14|576.14|24
1608777870000|2020-12-24 02:44:30|579.4|576.4|579.53|576.53|579.68|576.68|579.4|576.4|24
1608777880000|2020-12-24 02:44:40|579.55|576.55|579.82|576.82|579.82|576.82|579.45|576.45|30
1608777890000|2020-12-24 02:44:50|579.85|576.85|579.89|576.89|579.89|576.89|579.85|576.85|8
1608777900000|2020-12-24 02:45:00|579.9|576.9|579.96|576.96|579.96|576.96|579.83|576.83|20
1608777910000|2020-12-24 02:45:10|579.95|576.95|579.73|576.73|579.96|576.96|579.7|576.7|23
1608777920000|2020-12-24 02:45:20|579.74|576.74|579.59|576.59|579.74|576.74|579.56|576.56|26
1608777930000|2020-12-24 02:45:30|579.57|576.57|579.53|576.53|579.57|576.57|579.47|576.47|27
1608777940000|2020-12-24 02:45:40|579.51|576.51|578.94|575.94|579.51|576.51|578.94|575.94|31
1608777950000|2020-12-24 02:45:50|578.95|575.95|579.05|576.05|579.14|576.14|578.95|575.95|24
1608777960000|2020-12-24 02:46:00|579.02|576.02|578.64|575.64|579.04|576.04|578.64|575.64|27
1608777970000|2020-12-24 02:46:10|578.56|575.56|578.46|575.46|578.6|575.6|578.46|575.46|30
1608777980000|2020-12-24 02:46:20|578.42|575.42|578.28|575.28|578.43|575.43|578.26|575.26|30
1608777990000|2020-12-24 02:46:30|578.25|575.25|577.9|574.9|578.27|575.27|577.9|574.9|33
1608778000000|2020-12-24 02:46:40|577.98|574.98|577.82|574.82|577.99|574.99|577.67|574.67|30
1608778010000|2020-12-24 02:46:50|577.52|574.52|577.61|574.61|577.7|574.7|577.4|574.4|35
1608778020000|2020-12-24 02:47:00|577.63|574.63|577.56|574.56|577.65|574.65|577.49|574.49|24
1608778030000|2020-12-24 02:47:10|577.55|574.55|577.34|574.34|577.55|574.55|577.32|574.32|27
1608778040000|2020-12-24 02:47:20|577.3|574.3|577.42|574.42|577.47|574.47|577.3|574.3|27
1608778050000|2020-12-24 02:47:30|577.43|574.43|577.39|574.39|577.45|574.45|577.35|574.35|24
1608778060000|2020-12-24 02:47:40|577.36|574.36|577.71|574.71|577.77|574.77|577.36|574.36|31
1608778070000|2020-12-24 02:47:50|577.72|574.72|577.71|574.71|577.83|574.83|577.61|574.61|31
1608778080000|2020-12-24 02:48:00|577.62|574.62|578.12|575.12|578.13|575.13|577.62|574.62|31
1608778090000|2020-12-24 02:48:10|578.13|575.13|578.19|575.19|578.28|575.28|577.85|574.85|31
1608778100000|2020-12-24 02:48:20|578.18|575.18|578.49|575.49|578.76|575.76|578.02|575.02|25
1608778110000|2020-12-24 02:48:30|578.38|575.38|578.22|575.22|578.38|575.38|578.18|575.18|24
1608778120000|2020-12-24 02:48:40|578.21|575.21|577.98|574.98|578.26|575.26|577.98|574.98|27
1608778130000|2020-12-24 02:48:50|577.96|574.96|577.93|574.93|577.96|574.96|577.72|574.72|28
1608778140000|2020-12-24 02:49:00|578.02|575.02|577.79|574.79|578.11|575.11|577.79|574.79|31
1608778150000|2020-12-24 02:49:10|577.75|574.75|577.39|574.39|577.75|574.75|577.32|574.32|29
1608778160000|2020-12-24 02:49:20|577.42|574.42|577.38|574.38|577.49|574.49|577.35|574.35|28
1608778170000|2020-12-24 02:49:30|577.35|574.35|577.44|574.44|577.44|574.44|577.15|574.15|30
1608778180000|2020-12-24 02:49:40|577.45|574.45|577.56|574.56|577.56|574.56|577.43|574.43|28
1608778190000|2020-12-24 02:49:50|577.57|574.57|577.88|574.88|577.9|574.9|577.56|574.56|27
1608778200000|2020-12-24 02:50:00|578.02|575.02|577.67|574.67|578.03|575.03|577.67|574.67|27
1608778210000|2020-12-24 02:50:10|577.69|574.69|577.81|574.81|577.81|574.81|577.67|574.67|18
1608778220000|2020-12-24 02:50:20|577.82|574.82|577.99|574.99|577.99|574.99|577.81|574.81|30
1608778230000|2020-12-24 02:50:30|578|575|578.3|575.3|578.3|575.3|577.96|574.96|26
1608778240000|2020-12-24 02:50:40|578.29|575.29|579.05|576.05|579.06|576.06|578.29|575.29|36
1608778250000|2020-12-24 02:50:50|579.07|576.07|579.63|576.63|579.63|576.63|579.07|576.07|25
1608778260000|2020-12-24 02:51:00|579.62|576.62|579.36|576.36|579.67|576.67|579.36|576.36|28
1608778270000|2020-12-24 02:51:10|579.37|576.37|579.33|576.33|579.4|576.4|579.27|576.27|29
1608778280000|2020-12-24 02:51:20|579.35|576.35|579.46|576.46|579.49|576.49|579.35|576.35|26
1608778290000|2020-12-24 02:51:30|579.47|576.47|579.09|576.09|579.47|576.47|579.03|576.03|26
1608778300000|2020-12-24 02:51:40|579.08|576.08|578.86|575.86|579.1|576.1|578.86|575.86|31
1608778310000|2020-12-24 02:51:50|578.88|575.88|578.81|575.81|578.88|575.88|578.62|575.62|36
1608778320000|2020-12-24 02:52:00|578.8|575.8|578.8|575.8|578.93|575.93|578.78|575.78|32
1608778330000|2020-12-24 02:52:10|578.79|575.79|578.54|575.54|578.8|575.8|578.51|575.51|17
1608778340000|2020-12-24 02:52:20|578.53|575.53|578.25|575.25|578.53|575.53|578.25|575.25|22
1608778350000|2020-12-24 02:52:30|578.02|575.02|578.05|575.05|578.12|575.12|577.85|574.85|33
1608778360000|2020-12-24 02:52:40|578.06|575.06|577.97|574.97|578.07|575.07|577.89|574.89|27
1608778370000|2020-12-24 02:52:50|577.96|574.96|577.54|574.54|577.96|574.96|577.52|574.52|23
1608778380000|2020-12-24 02:53:00|577.55|574.55|577.96|574.96|577.98|574.98|577.55|574.55|23
1608778390000|2020-12-24 02:53:10|577.98|574.98|578.27|575.27|578.31|575.31|577.98|574.98|25
1608778400000|2020-12-24 02:53:20|578.26|575.26|578.28|575.28|578.29|575.29|578.05|575.05|34
1608778410000|2020-12-24 02:53:30|578.3|575.3|578.1|575.1|578.35|575.35|578.1|575.1|22
1608778420000|2020-12-24 02:53:40|578.09|575.09|578.1|575.1|578.22|575.22|578.05|575.05|31
1608778430000|2020-12-24 02:53:50|578.07|575.07|577.45|574.45|578.1|575.1|577.43|574.43|31
1608778440000|2020-12-24 02:54:00|577.44|574.44|577.66|574.66|577.67|574.67|577.39|574.39|28
1608778450000|2020-12-24 02:54:10|577.65|574.65|577.54|574.54|577.69|574.69|577.51|574.51|26
1608778460000|2020-12-24 02:54:20|577.51|574.51|577.32|574.32|577.51|574.51|577.22|574.22|28
1608778470000|2020-12-24 02:54:30|577.29|574.29|577.45|574.45|577.56|574.56|577.29|574.29|26
1608778480000|2020-12-24 02:54:40|577.28|574.28|577.48|574.48|577.51|574.51|577.27|574.27|30
1608778490000|2020-12-24 02:54:50|577.46|574.46|577.36|574.36|577.47|574.47|577.36|574.36|23
1608778500000|2020-12-24 02:55:00|577.38|574.38|577.5|574.5|577.55|574.55|577.28|574.28|23
1608778510000|2020-12-24 02:55:10|577.49|574.49|577.78|574.78|577.81|574.81|577.48|574.48|21
1608778520000|2020-12-24 02:55:20|577.8|574.8|576.97|573.97|577.84|574.84|576.97|573.97|33
1608778530000|2020-12-24 02:55:30|576.98|573.98|576.39|573.39|576.99|573.99|576.39|573.39|33
1608778540000|2020-12-24 02:55:40|576.37|573.37|576.72|573.72|576.73|573.73|575.9|572.9|39
1608778550000|2020-12-24 02:55:50|576.73|573.73|577.03|574.03|577.04|574.04|576.73|573.73|30
1608778560000|2020-12-24 02:56:00|577.02|574.02|576.85|573.85|577.02|574.02|576.81|573.81|28
1608778570000|2020-12-24 02:56:10|576.87|573.87|577.19|574.19|577.22|574.22|576.87|573.87|31
1608778580000|2020-12-24 02:56:20|577.17|574.17|577.48|574.48|577.48|574.48|577.14|574.14|29
1608778590000|2020-12-24 02:56:30|577.54|574.54|577.7|574.7|577.74|574.74|577.44|574.44|27
1608778600000|2020-12-24 02:56:40|577.72|574.72|577.48|574.48|577.75|574.75|577.44|574.44|28
1608778610000|2020-12-24 02:56:50|577.47|574.47|577.69|574.69|577.69|574.69|577.46|574.46|21
1608778620000|2020-12-24 02:57:00|577.68|574.68|577.6|574.6|577.95|574.95|577.6|574.6|30
1608778630000|2020-12-24 02:57:10|577.58|574.58|577.03|574.03|577.59|574.59|577.03|574.03|23
1608778640000|2020-12-24 02:57:20|576.96|573.96|577.01|574.01|577.15|574.15|576.88|573.88|30
1608778650000|2020-12-24 02:57:30|577|574|576.72|573.72|577|574|576.72|573.72|28
1608778660000|2020-12-24 02:57:40|576.73|573.73|576.13|573.13|576.73|573.73|576.13|573.13|25
1608778670000|2020-12-24 02:57:50|576.16|573.16|576.09|573.09|576.18|573.18|576.01|573.01|29
1608778680000|2020-12-24 02:58:00|576.08|573.08|575.89|572.89|576.08|573.08|575.89|572.89|21
1608778690000|2020-12-24 02:58:10|575.84|572.84|575.75|572.75|575.97|572.97|575.73|572.73|28
1608778700000|2020-12-24 02:58:20|575.76|572.76|575.36|572.36|575.78|572.78|575.31|572.31|26
1608778710000|2020-12-24 02:58:30|575.33|572.33|575.31|572.31|575.57|572.57|575.29|572.29|29
1608778720000|2020-12-24 02:58:40|575.25|572.25|575.08|572.08|575.25|572.25|574.86|571.86|23
1608778730000|2020-12-24 02:58:50|575.13|572.13|575.35|572.35|575.62|572.62|575.13|572.13|37
1608778740000|2020-12-24 02:59:00|575.36|572.36|574.94|571.94|575.36|572.36|574.94|571.94|24
1608778750000|2020-12-24 02:59:10|574.93|571.93|575.24|572.24|575.28|572.28|574.92|571.92|26
1608778760000|2020-12-24 02:59:20|575.23|572.23|575.21|572.21|575.25|572.25|575.12|572.12|31
1608778770000|2020-12-24 02:59:30|575.23|572.23|575.2|572.2|575.31|572.31|575.16|572.16|22
1608778780000|2020-12-24 02:59:40|575.18|572.18|575.55|572.55|575.58|572.58|575.18|572.18|27
1608778790000|2020-12-24 02:59:50|575.56|572.56|575.68|572.68|575.84|572.84|575.56|572.56|27
1608778800000|2020-12-24 03:00:00|575.72|572.72|575.45|572.45|575.72|572.72|575.41|572.41|29
1608778810000|2020-12-24 03:00:10|575.47|572.47|575.82|572.82|575.82|572.82|575.4|572.4|32
1608778820000|2020-12-24 03:00:20|576.05|573.05|575.58|572.58|576.05|573.05|575.58|572.58|30
1608778830000|2020-12-24 03:00:30|575.61|572.61|575.31|572.31|575.61|572.61|575.31|572.31|20
1608778840000|2020-12-24 03:00:40|575.32|572.32|575.69|572.69|575.69|572.69|575.31|572.31|23
1608778850000|2020-12-24 03:00:50|575.67|572.67|575.96|572.96|576|573|575.67|572.67|32
1608778860000|2020-12-24 03:01:00|576.03|573.03|577.33|574.33|577.36|574.36|576.03|573.03|36
1608778870000|2020-12-24 03:01:10|577.34|574.34|578.14|575.14|578.19|575.19|577.34|574.34|31
1608778880000|2020-12-24 03:01:20|578.19|575.19|578.42|575.42|578.42|575.42|578.1|575.1|25
1608778890000|2020-12-24 03:01:30|578.41|575.41|578.77|575.77|578.78|575.78|578.41|575.41|31
1608778900000|2020-12-24 03:01:40|578.79|575.79|579.03|576.03|579.13|576.13|578.79|575.79|28
1608778910000|2020-12-24 03:01:50|579.02|576.02|578.81|575.81|579.08|576.08|578.81|575.81|29
1608778920000|2020-12-24 03:02:00|578.77|575.77|578.43|575.43|578.77|575.77|578.43|575.43|24
1608778930000|2020-12-24 03:02:10|578.39|575.39|578.51|575.51|578.51|575.51|578.25|575.25|31
1608778940000|2020-12-24 03:02:20|578.52|575.52|578.08|575.08|578.6|575.6|578.02|575.02|30
1608778950000|2020-12-24 03:02:30|578.07|575.07|577.81|574.81|578.12|575.12|577.81|574.81|29
1608778960000|2020-12-24 03:02:40|577.86|574.86|577.63|574.63|578.09|575.09|577.63|574.63|32
1608778970000|2020-12-24 03:02:50|577.61|574.61|577.72|574.72|577.8|574.8|577.61|574.61|35
1608778980000|2020-12-24 03:03:00|577.73|574.73|577.87|574.87|577.88|574.88|577.6|574.6|31
1608778990000|2020-12-24 03:03:10|577.88|574.88|577.33|574.33|577.88|574.88|577.17|574.17|29
1608779000000|2020-12-24 03:03:20|577.37|574.37|577.62|574.62|577.62|574.62|577.13|574.13|34
1608779010000|2020-12-24 03:03:30|577.61|574.61|577.32|574.32|577.67|574.67|577.31|574.31|25
1608779020000|2020-12-24 03:03:40|577.34|574.34|577.48|574.48|577.5|574.5|577.29|574.29|29
1608779030000|2020-12-24 03:03:50|577.49|574.49|577.31|574.31|577.5|574.5|577.31|574.31|28
1608779040000|2020-12-24 03:04:00|577.32|574.32|576.97|573.97|577.32|574.32|576.97|573.97|33
1608779050000|2020-12-24 03:04:10|576.95|573.95|576.23|573.23|576.95|573.95|576.23|573.23|26
1608779060000|2020-12-24 03:04:20|576.24|573.24|575.96|572.96|576.27|573.27|575.96|572.96|26
1608779070000|2020-12-24 03:04:30|575.94|572.94|576.11|573.11|576.13|573.13|575.78|572.78|29
1608779080000|2020-12-24 03:04:40|576.09|573.09|576.11|573.11|576.3|573.3|575.86|572.86|28
1608779090000|2020-12-24 03:04:50|576.12|573.12|576.06|573.06|576.26|573.26|576.04|573.04|29
1608779100000|2020-12-24 03:05:00|576.08|573.08|576.18|573.18|576.5|573.5|576.08|573.08|34
1608779110000|2020-12-24 03:05:10|576.19|573.19|576.24|573.24|576.39|573.39|576.18|573.18|29
1608779120000|2020-12-24 03:05:20|576.15|573.15|576.16|573.16|576.19|573.19|576.04|573.04|26
1608779130000|2020-12-24 03:05:30|576.18|573.18|575.83|572.83|576.2|573.2|575.83|572.83|22
1608779140000|2020-12-24 03:05:40|575.84|572.84|575.77|572.77|575.84|572.84|575.6|572.6|26
1608779150000|2020-12-24 03:05:50|575.75|572.75|575.9|572.9|575.9|572.9|575.44|572.44|30
1608779160000|2020-12-24 03:06:00|575.92|572.92|576.14|573.14|576.18|573.18|575.92|572.92|29
1608779170000|2020-12-24 03:06:10|576.15|573.15|576.27|573.27|576.39|573.39|576.05|573.05|30
1608779180000|2020-12-24 03:06:20|576.24|573.24|576.13|573.13|576.31|573.31|576.04|573.04|35
1608779190000|2020-12-24 03:06:30|576.27|573.27|575.43|572.43|576.27|573.27|575.38|572.38|34
1608779200000|2020-12-24 03:06:40|575.47|572.47|575.73|572.73|575.76|572.76|575.47|572.47|29
1608779210000|2020-12-24 03:06:50|575.69|572.69|575.75|572.75|575.76|572.76|575.6|572.6|26
1608779220000|2020-12-24 03:07:00|575.7|572.7|575.65|572.65|575.7|572.7|575.49|572.49|29
1608779230000|2020-12-24 03:07:10|575.68|572.68|575.98|572.98|575.98|572.98|575.6|572.6|28
1608779240000|2020-12-24 03:07:20|575.99|572.99|575.91|572.91|576.18|573.18|575.91|572.91|30
1608779250000|2020-12-24 03:07:30|575.9|572.9|575.81|572.81|575.92|572.92|575.64|572.64|28
1608779260000|2020-12-24 03:07:40|575.86|572.86|575.89|572.89|576.04|573.04|575.85|572.85|29
1608779270000|2020-12-24 03:07:50|575.94|572.94|576.05|573.05|576.09|573.09|575.93|572.93|17
1608779280000|2020-12-24 03:08:00|576.09|573.09|576.13|573.13|576.23|573.23|576.09|573.09|29
1608779290000|2020-12-24 03:08:10|576.15|573.15|576.28|573.28|576.31|573.31|576.12|573.12|25
1608779300000|2020-12-24 03:08:20|576.27|573.27|576.3|573.3|576.44|573.44|576.24|573.24|25
1608779310000|2020-12-24 03:08:30|576.34|573.34|576.13|573.13|576.34|573.34|576.13|573.13|28
1608779320000|2020-12-24 03:08:40|576.14|573.14|576.29|573.29|576.31|573.31|576.12|573.12|23
1608779330000|2020-12-24 03:08:50|576.25|573.25|576.11|573.11|576.34|573.34|576.11|573.11|29
1608779340000|2020-12-24 03:09:00|576.1|573.1|576.12|573.12|576.12|573.12|576|573|20
1608779350000|2020-12-24 03:09:10|576.11|573.11|576.28|573.28|576.28|573.28|576.06|573.06|25
1608779360000|2020-12-24 03:09:20|576.27|573.27|576.26|573.26|576.27|573.27|576.12|573.12|27
1608779370000|2020-12-24 03:09:30|576.33|573.33|576.41|573.41|576.41|573.41|576.17|573.17|20
1608779380000|2020-12-24 03:09:40|576.43|573.43|576.51|573.51|576.59|573.59|576.43|573.43|24
1608779390000|2020-12-24 03:09:50|576.49|573.49|576.67|573.67|576.67|573.67|576.47|573.47|24
1608779400000|2020-12-24 03:10:00|576.66|573.66|576.81|573.81|576.82|573.82|576.61|573.61|28
1608779410000|2020-12-24 03:10:10|576.82|573.82|576.81|573.81|576.83|573.83|576.75|573.75|21
1608779420000|2020-12-24 03:10:20|576.82|573.82|576.76|573.76|576.83|573.83|576.75|573.75|19
1608779430000|2020-12-24 03:10:30|576.77|573.77|576.85|573.85|576.88|573.88|576.59|573.59|31
1608779440000|2020-12-24 03:10:40|576.89|573.89|576.85|573.85|576.94|573.94|576.81|573.81|18
1608779450000|2020-12-24 03:10:50|576.86|573.86|576.94|573.94|576.94|573.94|576.82|573.82|23
1608779460000|2020-12-24 03:11:00|576.93|573.93|576.96|573.96|576.96|573.96|576.88|573.88|27
1608779470000|2020-12-24 03:11:10|576.93|573.93|576.49|573.49|576.96|573.96|576.49|573.49|30
1608779480000|2020-12-24 03:11:20|576.45|573.45|576.4|573.4|576.47|573.47|576.22|573.22|22
1608779490000|2020-12-24 03:11:30|576.41|573.41|576.31|573.31|576.41|573.41|576.3|573.3|25
1608779500000|2020-12-24 03:11:40|576.29|573.29|576.21|573.21|576.29|573.29|576.16|573.16|31
1608779510000|2020-12-24 03:11:50|576.22|573.22|576.02|573.02|576.28|573.28|576.02|573.02|27
1608779520000|2020-12-24 03:12:00|576.01|573.01|575.97|572.97|576.15|573.15|575.97|572.97|23
1608779530000|2020-12-24 03:12:10|575.98|572.98|576.15|573.15|576.17|573.17|575.92|572.92|20
1608779540000|2020-12-24 03:12:20|576.16|573.16|576.1|573.1|576.17|573.17|576.09|573.09|9
1608779550000|2020-12-24 03:12:30|576.07|573.07|575.87|572.87|576.07|573.07|575.87|572.87|13
1608779560000|2020-12-24 03:12:40|575.88|572.88|575.89|572.89|575.9|572.9|575.87|572.87|14
1608779570000|2020-12-24 03:12:50|575.88|572.88|575.53|572.53|575.88|572.88|575.45|572.45|21
1608779580000|2020-12-24 03:13:00|575.54|572.54|575.36|572.36|575.54|572.54|575.35|572.35|20
1608779590000|2020-12-24 03:13:10|575.37|572.37|575.29|572.29|575.41|572.41|575.26|572.26|25
1608779600000|2020-12-24 03:13:20|575.27|572.27|574.98|571.98|575.28|572.28|574.98|571.98|17
1608779610000|2020-12-24 03:13:30|574.97|571.97|574.84|571.84|574.97|571.97|574.62|571.62|27
1608779620000|2020-12-24 03:13:40|574.88|571.88|574.41|571.41|574.88|571.88|574.18|571.18|32
1608779630000|2020-12-24 03:13:50|574.4|571.4|574.66|571.66|574.66|571.66|574.38|571.38|25
1608779640000|2020-12-24 03:14:00|574.79|571.79|575.22|572.22|575.23|572.23|574.79|571.79|27
1608779650000|2020-12-24 03:14:10|575.21|572.21|574.9|571.9|575.22|572.22|574.9|571.9|31
1608779660000|2020-12-24 03:14:20|574.85|571.85|574.67|571.67|574.86|571.86|574.49|571.49|25
1608779670000|2020-12-24 03:14:30|574.69|571.69|574.37|571.37|574.69|571.69|574.37|571.37|23
1608779680000|2020-12-24 03:14:40|574.38|571.38|574.58|571.58|574.67|571.67|574.36|571.36|30
1608779690000|2020-12-24 03:14:50|574.54|571.54|574.42|571.42|574.54|571.54|574.38|571.38|23
1608779700000|2020-12-24 03:15:00|574.41|571.41|574.21|571.21|574.45|571.45|574.2|571.2|27
1608779710000|2020-12-24 03:15:10|574.22|571.22|574.4|571.4|574.45|571.45|574.2|571.2|29
1608779720000|2020-12-24 03:15:20|574.38|571.38|574.38|571.38|574.62|571.62|574.37|571.37|28
1608779730000|2020-12-24 03:15:30|574.39|571.39|573.86|570.86|574.39|571.39|573.86|570.86|25
1608779740000|2020-12-24 03:15:40|573.88|570.88|573.32|570.32|573.93|570.93|573.32|570.32|28
1608779750000|2020-12-24 03:15:50|573.33|570.33|574.14|571.14|574.14|571.14|573.33|570.33|27
1608779760000|2020-12-24 03:16:00|574.18|571.18|573.51|570.51|574.18|571.18|573.4|570.4|34
1608779770000|2020-12-24 03:16:10|573.48|570.48|573.42|570.42|573.74|570.74|573.42|570.42|32
1608779780000|2020-12-24 03:16:20|573.39|570.39|573.51|570.51|573.53|570.53|573.23|570.23|33
1608779790000|2020-12-24 03:16:30|573.52|570.52|573.49|570.49|573.52|570.52|573.28|570.28|18
1608779800000|2020-12-24 03:16:40|573.54|570.54|573.65|570.65|573.91|570.91|573.54|570.54|31
1608779810000|2020-12-24 03:16:50|573.64|570.64|573.77|570.77|573.77|570.77|573.57|570.57|26
1608779820000|2020-12-24 03:17:00|573.8|570.8|574.18|571.18|574.29|571.29|573.79|570.79|31
1608779830000|2020-12-24 03:17:10|574.29|571.29|574.84|571.84|574.84|571.84|574.09|571.09|29
1608779840000|2020-12-24 03:17:20|574.83|571.83|575.12|572.12|575.12|572.12|574.83|571.83|27
1608779850000|2020-12-24 03:17:30|575.11|572.11|575.1|572.1|575.22|572.22|575.07|572.07|35
1608779860000|2020-12-24 03:17:40|575.09|572.09|575|572|575.12|572.12|574.92|571.92|23
1608779870000|2020-12-24 03:17:50|575.03|572.03|574.94|571.94|575.08|572.08|574.93|571.93|25
1608779880000|2020-12-24 03:18:00|574.93|571.93|575.28|572.28|575.36|572.36|574.89|571.89|28
1608779890000|2020-12-24 03:18:10|575.29|572.29|575.67|572.67|575.67|572.67|575.25|572.25|23
1608779900000|2020-12-24 03:18:20|575.65|572.65|576.24|573.24|576.24|573.24|575.63|572.63|29
1608779910000|2020-12-24 03:18:30|576.23|573.23|576.05|573.05|576.33|573.33|576.05|573.05|22
1608779920000|2020-12-24 03:18:40|576.04|573.04|576.01|573.01|576.05|573.05|575.95|572.95|21
1608779930000|2020-12-24 03:18:50|576.02|573.02|575.99|572.99|576.13|573.13|575.97|572.97|21
1608779940000|2020-12-24 03:19:00|575.98|572.98|575.41|572.41|576.02|573.02|575.39|572.39|35
1608779950000|2020-12-24 03:19:10|575.44|572.44|575.59|572.59|575.61|572.61|575.35|572.35|26
1608779960000|2020-12-24 03:19:20|575.6|572.6|575.65|572.65|575.72|572.72|575.59|572.59|26
1608779970000|2020-12-24 03:19:30|575.64|572.64|575.67|572.67|575.7|572.7|575.63|572.63|22
1608779980000|2020-12-24 03:19:40|575.66|572.66|575.7|572.7|575.75|572.75|575.66|572.66|21
1608779990000|2020-12-24 03:19:50|575.71|572.71|575.93|572.93|575.98|572.98|575.71|572.71|22
1608780000000|2020-12-24 03:20:00|575.96|572.96|575.97|572.97|576.02|573.02|575.85|572.85|29
1608780010000|2020-12-24 03:20:10|575.98|572.98|576.2|573.2|576.2|573.2|575.92|572.92|19
1608780020000|2020-12-24 03:20:20|576.19|573.19|576.21|573.21|576.21|573.21|575.99|572.99|30
1608780030000|2020-12-24 03:20:30|576.22|573.22|576.26|573.26|576.38|573.38|576.22|573.22|18
1608780040000|2020-12-24 03:20:40|576.24|573.24|576.36|573.36|576.43|573.43|576.22|573.22|20
1608780050000|2020-12-24 03:20:50|576.35|573.35|576.35|573.35|576.36|573.36|576.34|573.34|11
1608780060000|2020-12-24 03:21:00|576.36|573.36|575.95|572.95|576.36|573.36|575.95|572.95|30
1608780070000|2020-12-24 03:21:10|575.97|572.97|575.54|572.54|575.97|572.97|575.54|572.54|29
1608780080000|2020-12-24 03:21:20|575.58|572.58|575.67|572.67|575.68|572.68|575.36|572.36|23
1608780090000|2020-12-24 03:21:30|575.66|572.66|574.85|571.85|576|573|574.84|571.84|34
1608780100000|2020-12-24 03:21:40|574.86|571.86|574.99|571.99|575.03|572.03|574.84|571.84|30
1608780110000|2020-12-24 03:21:50|575|572|574.97|571.97|575.04|572.04|574.82|571.82|31
1608780120000|2020-12-24 03:22:00|574.96|571.96|574.97|571.97|575.17|572.17|574.96|571.96|28
1608780130000|2020-12-24 03:22:10|575|572|574.93|571.93|575.22|572.22|574.93|571.93|30
1608780140000|2020-12-24 03:22:20|574.89|571.89|575.52|572.52|575.52|572.52|574.89|571.89|28
1608780150000|2020-12-24 03:22:30|575.51|572.51|575.18|572.18|575.51|572.51|575.16|572.16|32
1608780160000|2020-12-24 03:22:40|575.17|572.17|574.69|571.69|575.17|572.17|574.69|571.69|30
1608780170000|2020-12-24 03:22:50|574.67|571.67|574.52|571.52|574.69|571.69|574.44|571.44|26
1608780180000|2020-12-24 03:23:00|574.43|571.43|574.37|571.37|574.6|571.6|574.37|571.37|33
1608780190000|2020-12-24 03:23:10|574.27|571.27|574.18|571.18|574.32|571.32|574.15|571.15|25
1608780200000|2020-12-24 03:23:20|574.17|571.17|574.07|571.07|574.17|571.17|573.96|570.96|30
1608780210000|2020-12-24 03:23:30|574.09|571.09|574.04|571.04|574.1|571.1|573.96|570.96|26
1608780220000|2020-12-24 03:23:40|574.09|571.09|574.04|571.04|574.11|571.11|574.02|571.02|26
1608780230000|2020-12-24 03:23:50|574.03|571.03|574.17|571.17|574.3|571.3|573.91|570.91|29
1608780240000|2020-12-24 03:24:00|574.18|571.18|574.39|571.39|574.39|571.39|574.14|571.14|22
1608780250000|2020-12-24 03:24:10|574.41|571.41|574.7|571.7|574.71|571.71|574.4|571.4|26
1608780260000|2020-12-24 03:24:20|574.68|571.68|575.01|572.01|575.01|572.01|574.57|571.57|22
1608780270000|2020-12-24 03:24:30|575.02|572.02|575.19|572.19|575.33|572.33|575.01|572.01|33
1608780280000|2020-12-24 03:24:40|575.23|572.23|575.28|572.28|575.32|572.32|575.13|572.13|24
1608780290000|2020-12-24 03:24:50|575.15|572.15|575.57|572.57|575.57|572.57|575.14|572.14|21
1608780300000|2020-12-24 03:25:00|575.6|572.6|576.02|573.02|576.02|573.02|575.6|572.6|35
1608780310000|2020-12-24 03:25:10|576.01|573.01|575.91|572.91|576.21|573.21|575.89|572.89|30
1608780320000|2020-12-24 03:25:20|575.95|572.95|576.23|573.23|576.25|573.25|575.95|572.95|24
1608780330000|2020-12-24 03:25:30|576.19|573.19|576.81|573.81|576.82|573.82|576.15|573.15|20
1608780340000|2020-12-24 03:25:40|576.79|573.79|576.42|573.42|576.83|573.83|576.4|573.4|27
1608780350000|2020-12-24 03:25:50|576.43|573.43|576.58|573.58|576.58|573.58|576.33|573.33|24
1608780360000|2020-12-24 03:26:00|576.59|573.59|576.8|573.8|576.94|573.94|576.58|573.58|31
1608780370000|2020-12-24 03:26:10|576.83|573.83|577|574|577|574|576.81|573.81|26
1608780380000|2020-12-24 03:26:20|577.03|574.03|577.05|574.05|577.05|574.05|577|574|15
1608780390000|2020-12-24 03:26:30|577.09|574.09|576.92|573.92|577.14|574.14|576.92|573.92|29
1608780400000|2020-12-24 03:26:40|576.9|573.9|576.68|573.68|576.9|573.9|576.66|573.66|27
1608780410000|2020-12-24 03:26:50|576.69|573.69|576.2|573.2|576.69|573.69|576.19|573.19|26
1608780420000|2020-12-24 03:27:00|576.23|573.23|576.38|573.38|576.5|573.5|576.23|573.23|32
1608780430000|2020-12-24 03:27:10|576.46|573.46|576.87|573.87|576.92|573.92|576.46|573.46|29
1608780440000|2020-12-24 03:27:20|576.83|573.83|576.81|573.81|576.83|573.83|576.77|573.77|13
1608780450000|2020-12-24 03:27:30|576.8|573.8|576.69|573.69|576.8|573.8|576.67|573.67|19
1608780460000|2020-12-24 03:27:40|576.68|573.68|576.62|573.62|576.68|573.68|576.59|573.59|13
1608780470000|2020-12-24 03:27:50|576.63|573.63|576.58|573.58|576.64|573.64|576.55|573.55|22
1608780480000|2020-12-24 03:28:00|576.56|573.56|576.46|573.46|576.56|573.56|576.45|573.45|22
1608780490000|2020-12-24 03:28:10|576.51|573.51|576.31|573.31|576.52|573.52|576.28|573.28|21
1608780500000|2020-12-24 03:28:20|576.3|573.3|576.48|573.48|576.52|573.52|576.15|573.15|26
1608780510000|2020-12-24 03:28:30|576.47|573.47|576.41|573.41|576.5|573.5|576.41|573.41|16
1608780520000|2020-12-24 03:28:40|576.42|573.42|576.36|573.36|576.51|573.51|576.36|573.36|29
1608780530000|2020-12-24 03:28:50|576.35|573.35|576.03|573.03|576.35|573.35|575.99|572.99|31
1608780540000|2020-12-24 03:29:00|576.04|573.04|576.33|573.33|576.34|573.34|575.96|572.96|34
1608780550000|2020-12-24 03:29:10|576.31|573.31|576.2|573.2|576.33|573.33|576.17|573.17|20
1608780560000|2020-12-24 03:29:20|576.21|573.21|576.19|573.19|576.26|573.26|576.18|573.18|21
1608780570000|2020-12-24 03:29:30|576.18|573.18|576.06|573.06|576.18|573.18|575.98|572.98|25
1608780580000|2020-12-24 03:29:40|576.05|573.05|576.06|573.06|576.07|573.07|576.05|573.05|16
1608780590000|2020-12-24 03:29:50|576.05|573.05|575.79|572.79|576.06|573.06|575.77|572.77|30
1608780600000|2020-12-24 03:30:00|575.77|572.77|575.75|572.75|575.78|572.78|575.66|572.66|26
1608780610000|2020-12-24 03:30:10|575.73|572.73|575.67|572.67|575.79|572.79|575.43|572.43|28
1608780620000|2020-12-24 03:30:20|575.69|572.69|575.74|572.74|575.85|572.85|575.6|572.6|28
1608780630000|2020-12-24 03:30:30|575.68|572.68|575.73|572.73|575.75|572.75|575.61|572.61|24
1608780640000|2020-12-24 03:30:40|575.74|572.74|576.13|573.13|576.3|573.3|575.66|572.66|26
1608780650000|2020-12-24 03:30:50|576.1|573.1|576.13|573.13|576.13|573.13|576.07|573.07|27
1608780660000|2020-12-24 03:31:00|576.19|573.19|576.63|573.63|576.63|573.63|576.19|573.19|18
1608780670000|2020-12-24 03:31:10|576.64|573.64|576.74|573.74|576.74|573.74|576.61|573.61|12
1608780680000|2020-12-24 03:31:20|576.75|573.75|576.77|573.77|576.78|573.78|576.72|573.72|19
1608780690000|2020-12-24 03:31:30|576.76|573.76|577.02|574.02|577.05|574.05|576.76|573.76|24
1608780700000|2020-12-24 03:31:40|577.01|574.01|577.18|574.18|577.21|574.21|577.01|574.01|18
1608780710000|2020-12-24 03:31:50|577.17|574.17|577.42|574.42|577.48|574.48|577.17|574.17|27
1608780720000|2020-12-24 03:32:00|577.4|574.4|577.33|574.33|577.41|574.41|577.33|574.33|22
1608780730000|2020-12-24 03:32:10|577.3|574.3|577.2|574.2|577.41|574.41|577.2|574.2|27
1608780740000|2020-12-24 03:32:20|577.19|574.19|576.68|573.68|577.19|574.19|576.66|573.66|31
1608780750000|2020-12-24 03:32:30|576.74|573.74|576.62|573.62|576.76|573.76|576.62|573.62|25
1608780760000|2020-12-24 03:32:40|576.6|573.6|576.7|573.7|576.7|573.7|576.58|573.58|27
1608780770000|2020-12-24 03:32:50|576.73|573.73|576.56|573.56|576.78|573.78|576.54|573.54|22
1608780780000|2020-12-24 03:33:00|576.53|573.53|576.75|573.75|576.75|573.75|576.53|573.53|17
1608780790000|2020-12-24 03:33:10|576.77|573.77|577.39|574.39|577.39|574.39|576.77|573.77|27
1608780800000|2020-12-24 03:33:20|577.42|574.42|577.27|574.27|577.42|574.42|577.27|574.27|12
1608780810000|2020-12-24 03:33:30|577.28|574.28|577.55|574.55|577.56|574.56|577.21|574.21|24
1608780820000|2020-12-24 03:33:40|577.56|574.56|577.62|574.62|577.63|574.63|577.49|574.49|23
1608780830000|2020-12-24 03:33:50|577.66|574.66|577.72|574.72|577.81|574.81|577.61|574.61|26
1608780840000|2020-12-24 03:34:00|577.75|574.75|577.75|574.75|577.76|574.76|577.74|574.74|9
1608780850000|2020-12-24 03:34:10|577.76|574.76|577.58|574.58|577.77|574.77|577.51|574.51|19
1608780860000|2020-12-24 03:34:20|577.61|574.61|577.66|574.66|577.66|574.66|577.42|574.42|26
1608780870000|2020-12-24 03:34:30|577.65|574.65|577.81|574.81|577.81|574.81|577.58|574.58|25
1608780880000|2020-12-24 03:34:40|577.83|574.83|577.66|574.66|577.85|574.85|577.65|574.65|27
1608780890000|2020-12-24 03:34:50|577.67|574.67|577.63|574.63|577.67|574.67|577.62|574.62|16
1608780900000|2020-12-24 03:35:00|577.64|574.64|577.98|574.98|577.98|574.98|577.63|574.63|17
1608780910000|2020-12-24 03:35:10|577.99|574.99|577.93|574.93|577.99|574.99|577.93|574.93|9
1608780920000|2020-12-24 03:35:20|577.96|574.96|577.73|574.73|577.96|574.96|577.7|574.7|22
1608780930000|2020-12-24 03:35:30|577.72|574.72|577.56|574.56|577.72|574.72|577.53|574.53|20
1608780940000|2020-12-24 03:35:40|577.57|574.57|577.33|574.33|577.58|574.58|577.31|574.31|24
1608780950000|2020-12-24 03:35:50|577.34|574.34|577.48|574.48|577.48|574.48|577.32|574.32|25
1608780960000|2020-12-24 03:36:00|577.4|574.4|577.39|574.39|577.43|574.43|577.29|574.29|29
1608780970000|2020-12-24 03:36:10|577.38|574.38|577.03|574.03|577.38|574.38|577.03|574.03|14
1608780980000|2020-12-24 03:36:20|577.02|574.02|576.86|573.86|577.05|574.05|576.84|573.84|29
1608780990000|2020-12-24 03:36:30|576.87|573.87|576.78|573.78|576.87|573.87|576.78|573.78|22
1608781000000|2020-12-24 03:36:40|576.79|573.79|576.37|573.37|576.79|573.79|576.37|573.37|24
1608781010000|2020-12-24 03:36:50|576.35|573.35|576.57|573.57|576.6|573.6|576.34|573.34|22
1608781020000|2020-12-24 03:37:00|576.54|573.54|576.77|573.77|576.77|573.77|576.52|573.52|18
1608781030000|2020-12-24 03:37:10|576.76|573.76|576.76|573.76|576.77|573.77|576.69|573.69|13
1608781040000|2020-12-24 03:37:20|576.75|573.75|576.61|573.61|576.76|573.76|576.6|573.6|14
1608781050000|2020-12-24 03:37:30|576.59|573.59|576.38|573.38|576.59|573.59|576.38|573.38|11
1608781060000|2020-12-24 03:37:40|576.41|573.41|576.33|573.33|576.41|573.41|576.3|573.3|9
1608781070000|2020-12-24 03:37:50|576.34|573.34|576.36|573.36|576.39|573.39|576.31|573.31|15
1608781080000|2020-12-24 03:38:00|576.35|573.35|576.73|573.73|576.74|573.74|576.35|573.35|16
1608781090000|2020-12-24 03:38:10|576.71|573.71|576.63|573.63|576.79|573.79|576.63|573.63|21
1608781100000|2020-12-24 03:38:20|576.62|573.62|576.41|573.41|576.62|573.62|576.41|573.41|23
1608781110000|2020-12-24 03:38:30|576.4|573.4|576.24|573.24|576.43|573.43|576.15|573.15|27
1608781120000|2020-12-24 03:38:40|576.28|573.28|576.37|573.37|576.37|573.37|576.26|573.26|15
1608781130000|2020-12-24 03:38:50|576.38|573.38|576.54|573.54|576.58|573.58|576.38|573.38|23
1608781140000|2020-12-24 03:39:00|576.55|573.55|576.53|573.53|576.6|573.6|576.53|573.53|23
1608781150000|2020-12-24 03:39:10|576.45|573.45|576.6|573.6|576.6|573.6|576.37|573.37|19
1608781160000|2020-12-24 03:39:20|576.68|573.68|576.52|573.52|576.71|573.71|576.5|573.5|23
1608781170000|2020-12-24 03:39:30|576.5|573.5|576.56|573.56|576.56|573.56|576.3|573.3|20
1608781180000|2020-12-24 03:39:40|576.57|573.57|576.64|573.64|576.68|573.68|576.57|573.57|22
1608781190000|2020-12-24 03:39:50|576.65|573.65|576.71|573.71|576.72|573.72|576.58|573.58|14
1608781200000|2020-12-24 03:40:00|576.72|573.72|576.77|573.77|576.77|573.77|576.63|573.63|22
1608781210000|2020-12-24 03:40:10|576.73|573.73|576.66|573.66|576.73|573.73|576.66|573.66|8
1608781220000|2020-12-24 03:40:20|576.67|573.67|576.7|573.7|576.78|573.78|576.67|573.67|23
1608781230000|2020-12-24 03:40:30|576.72|573.72|576.73|573.73|576.73|573.73|576.69|573.69|11
1608781240000|2020-12-24 03:40:40|576.72|573.72|576.52|573.52|576.76|573.76|576.52|573.52|14
1608781250000|2020-12-24 03:40:50|576.58|573.58|576.58|573.58|576.58|573.58|576.53|573.53|8
1608781260000|2020-12-24 03:41:00|576.57|573.57|576.64|573.64|576.64|573.64|576.57|573.57|10
1608781270000|2020-12-24 03:41:10|576.66|573.66|576.52|573.52|576.67|573.67|576.52|573.52|15
1608781280000|2020-12-24 03:41:20|576.49|573.49|576.44|573.44|576.52|573.52|576.42|573.42|16
1608781290000|2020-12-24 03:41:30|576.45|573.45|576.41|573.41|576.45|573.45|576.38|573.38|17
1608781300000|2020-12-24 03:41:40|576.42|573.42|576.4|573.4|576.42|573.42|576.38|573.38|11
1608781310000|2020-12-24 03:41:50|576.39|573.39|576.35|573.35|576.4|573.4|576.35|573.35|16
1608781320000|2020-12-24 03:42:00|576.34|573.34|576.32|573.32|576.36|573.36|576.29|573.29|21
1608781330000|2020-12-24 03:42:10|576.31|573.31|576.35|573.35|576.37|573.37|576.23|573.23|24
1608781340000|2020-12-24 03:42:20|576.34|573.34|576.33|573.33|576.46|573.46|576.33|573.33|25
1608781350000|2020-12-24 03:42:30|576.3|573.3|576.19|573.19|576.3|573.3|576.16|573.16|27
1608781360000|2020-12-24 03:42:40|576.16|573.16|576.12|573.12|576.2|573.2|576.1|573.1|31
1608781370000|2020-12-24 03:42:50|576.07|573.07|575.68|572.68|576.07|573.07|575.68|572.68|28
1608781380000|2020-12-24 03:43:00|575.67|572.67|575.46|572.46|575.68|572.68|575.38|572.38|23
1608781390000|2020-12-24 03:43:10|575.47|572.47|575.16|572.16|575.5|572.5|575.16|572.16|23
1608781400000|2020-12-24 03:43:20|575.13|572.13|575.09|572.09|575.13|572.13|574.98|571.98|19
1608781410000|2020-12-24 03:43:30|575.08|572.08|575.1|572.1|575.1|572.1|575.05|572.05|14
1608781420000|2020-12-24 03:43:40|575.09|572.09|575.17|572.17|575.22|572.22|575.09|572.09|24
1608781430000|2020-12-24 03:43:50|575.16|572.16|575.03|572.03|575.18|572.18|575.03|572.03|10
1608781440000|2020-12-24 03:44:00|575.04|572.04|575.04|572.04|575.06|572.06|574.95|571.95|22
1608781450000|2020-12-24 03:44:10|575.05|572.05|575.37|572.37|575.37|572.37|575.05|572.05|27
1608781460000|2020-12-24 03:44:20|575.41|572.41|575.51|572.51|575.51|572.51|575.41|572.41|16
1608781470000|2020-12-24 03:44:30|575.52|572.52|575.35|572.35|575.53|572.53|575.35|572.35|21
1608781480000|2020-12-24 03:44:40|575.34|572.34|574.9|571.9|575.34|572.34|574.9|571.9|17
1608781490000|2020-12-24 03:44:50|574.96|571.96|574.9|571.9|575|572|574.89|571.89|20
1608781500000|2020-12-24 03:45:00|574.91|571.91|575.09|572.09|575.09|572.09|574.91|571.91|18
1608781510000|2020-12-24 03:45:10|575.1|572.1|575.33|572.33|575.33|572.33|575.1|572.1|19
1608781520000|2020-12-24 03:45:20|575.29|572.29|575.79|572.79|575.79|572.79|575.29|572.29|29
1608781530000|2020-12-24 03:45:30|575.8|572.8|575.81|572.81|575.86|572.86|575.79|572.79|21
1608781540000|2020-12-24 03:45:40|575.82|572.82|575.9|572.9|575.9|572.9|575.82|572.82|18
1608781550000|2020-12-24 03:45:50|575.91|572.91|575.67|572.67|575.91|572.91|575.63|572.63|20
1608781560000|2020-12-24 03:46:00|575.64|572.64|575.78|572.78|575.78|572.78|575.63|572.63|26
1608781570000|2020-12-24 03:46:10|575.79|572.79|575.8|572.8|575.8|572.8|575.77|572.77|11
1608781580000|2020-12-24 03:46:20|575.85|572.85|576.22|573.22|576.25|573.25|575.85|572.85|29
1608781590000|2020-12-24 03:46:30|576.21|573.21|576.02|573.02|576.21|573.21|576.02|573.02|24
1608781600000|2020-12-24 03:46:40|576|573|576.07|573.07|576.07|573.07|575.94|572.94|25
1608781610000|2020-12-24 03:46:50|576.08|573.08|576.01|573.01|576.19|573.19|576.01|573.01|25
1608781620000|2020-12-24 03:47:00|576.02|573.02|575.94|572.94|576.03|573.03|575.94|572.94|13
1608781630000|2020-12-24 03:47:10|575.95|572.95|575.92|572.92|575.96|572.96|575.92|572.92|13
1608781640000|2020-12-24 03:47:20|575.94|572.94|575.81|572.81|575.94|572.94|575.76|572.76|26
1608781650000|2020-12-24 03:47:30|575.82|572.82|575.76|572.76|575.85|572.85|575.74|572.74|24
1608781660000|2020-12-24 03:47:40|575.78|572.78|575.7|572.7|575.78|572.78|575.69|572.69|19
1608781670000|2020-12-24 03:47:50|575.69|572.69|575.58|572.58|575.71|572.71|575.56|572.56|22
1608781680000|2020-12-24 03:48:00|575.61|572.61|575.15|572.15|575.62|572.62|575.15|572.15|25
1608781690000|2020-12-24 03:48:10|575.16|572.16|575.4|572.4|575.41|572.41|575.02|572.02|22
1608781700000|2020-12-24 03:48:20|575.41|572.41|575.35|572.35|575.42|572.42|575.23|572.23|9
1608781710000|2020-12-24 03:48:30|575.34|572.34|574.94|571.94|575.34|572.34|574.93|571.93|27
1608781720000|2020-12-24 03:48:40|574.9|571.9|574.89|571.89|574.91|571.91|574.87|571.87|12
1608781730000|2020-12-24 03:48:50|574.98|571.98|575.13|572.13|575.14|572.14|574.98|571.98|19
1608781740000|2020-12-24 03:49:00|575.12|572.12|575.2|572.2|575.2|572.2|575.12|572.12|16
1608781750000|2020-12-24 03:49:10|575.25|572.25|575.53|572.53|575.53|572.53|575.25|572.25|24
1608781760000|2020-12-24 03:49:20|575.54|572.54|575.8|572.8|575.8|572.8|575.5|572.5|19
1608781770000|2020-12-24 03:49:30|575.81|572.81|575.92|572.92|575.94|572.94|575.63|572.63|30
1608781780000|2020-12-24 03:49:40|575.93|572.93|575.79|572.79|575.94|572.94|575.77|572.77|26
1608781790000|2020-12-24 03:49:50|575.8|572.8|576.1|573.1|576.1|573.1|575.79|572.79|21
1608781800000|2020-12-24 03:50:00|576.11|573.11|576.4|573.4|576.42|573.42|576.11|573.11|27
1608781810000|2020-12-24 03:50:10|576.42|573.42|576.47|573.47|576.47|573.47|576.32|573.32|22
1608781820000|2020-12-24 03:50:20|576.45|573.45|576.37|573.37|576.47|573.47|576.37|573.37|13
1608781830000|2020-12-24 03:50:30|576.35|573.35|576.41|573.41|576.43|573.43|576.34|573.34|17
1608781840000|2020-12-24 03:50:40|576.42|573.42|576.5|573.5|576.51|573.51|576.41|573.41|19
1608781850000|2020-12-24 03:50:50|576.51|573.51|576.72|573.72|576.72|573.72|576.51|573.51|24
1608781860000|2020-12-24 03:51:00|576.71|573.71|576.61|573.61|576.73|573.73|576.6|573.6|27
1608781870000|2020-12-24 03:51:10|576.69|573.69|577.26|574.26|577.26|574.26|576.69|573.69|23
1608781880000|2020-12-24 03:51:20|577.25|574.25|577.03|574.03|577.28|574.28|577.02|574.02|31
1608781890000|2020-12-24 03:51:30|577.04|574.04|577.15|574.15|577.17|574.17|577.03|574.03|15
1608781900000|2020-12-24 03:51:40|577.14|574.14|577.17|574.17|577.17|574.17|577.14|574.14|8
1608781910000|2020-12-24 03:51:50|577.18|574.18|577.31|574.31|577.34|574.34|577.16|574.16|14
1608781920000|2020-12-24 03:52:00|577.32|574.32|577.44|574.44|577.47|574.47|577.31|574.31|11
1608781930000|2020-12-24 03:52:10|577.53|574.53|577.61|574.61|577.7|574.7|577.53|574.53|28
1608781940000|2020-12-24 03:52:20|577.59|574.59|577.62|574.62|577.63|574.63|577.58|574.58|20
1608781950000|2020-12-24 03:52:30|577.64|574.64|577.89|574.89|577.89|574.89|577.64|574.64|18
1608781960000|2020-12-24 03:52:40|577.9|574.9|578.01|575.01|578.06|575.06|577.9|574.9|13
1608781970000|2020-12-24 03:52:50|578.02|575.02|578|575|578.03|575.03|577.93|574.93|20
1608781980000|2020-12-24 03:53:00|577.99|574.99|577.81|574.81|578|575|577.81|574.81|24
1608781990000|2020-12-24 03:53:10|577.79|574.79|577.2|574.2|577.79|574.79|577.18|574.18|32
1608782000000|2020-12-24 03:53:20|577.19|574.19|577.19|574.19|577.26|574.26|577.15|574.15|19
1608782010000|2020-12-24 03:53:30|577.18|574.18|576.92|573.92|577.18|574.18|576.91|573.91|23
1608782020000|2020-12-24 03:53:40|576.91|573.91|576.77|573.77|576.93|573.93|576.76|573.76|25
1608782030000|2020-12-24 03:53:50|576.78|573.78|576.72|573.72|576.81|573.81|576.71|573.71|21
1608782040000|2020-12-24 03:54:00|576.71|573.71|576.31|573.31|576.72|573.72|576.28|573.28|26
1608782050000|2020-12-24 03:54:10|576.3|573.3|576.24|573.24|576.32|573.32|576.23|573.23|18
1608782060000|2020-12-24 03:54:20|576.23|573.23|576.07|573.07|576.24|573.24|575.99|572.99|23
1608782070000|2020-12-24 03:54:30|576.03|573.03|575.97|572.97|576.03|573.03|575.96|572.96|8
1608782080000|2020-12-24 03:54:40|575.96|572.96|575.97|572.97|576.03|573.03|575.95|572.95|19
1608782090000|2020-12-24 03:54:50|575.96|572.96|575.94|572.94|575.96|572.96|575.83|572.83|23
1608782100000|2020-12-24 03:55:00|575.93|572.93|576.34|573.34|576.34|573.34|575.92|572.92|23
1608782110000|2020-12-24 03:55:10|576.36|573.36|576.57|573.57|576.6|573.6|576.31|573.31|27
1608782120000|2020-12-24 03:55:20|576.58|573.58|576.71|573.71|576.78|573.78|576.57|573.57|19
1608782130000|2020-12-24 03:55:30|576.72|573.72|576.77|573.77|576.77|573.77|576.62|573.62|23
1608782140000|2020-12-24 03:55:40|576.78|573.78|576.94|573.94|576.94|573.94|576.77|573.77|16
1608782150000|2020-12-24 03:55:50|576.93|573.93|576.76|573.76|576.93|573.93|576.74|573.74|23
1608782160000|2020-12-24 03:56:00|576.74|573.74|576.83|573.83|576.84|573.84|576.71|573.71|26
1608782170000|2020-12-24 03:56:10|576.85|573.85|576.66|573.66|576.85|573.85|576.66|573.66|25
1608782180000|2020-12-24 03:56:20|576.68|573.68|576.73|573.73|576.73|573.73|576.67|573.67|18
1608782190000|2020-12-24 03:56:30|576.72|573.72|576.75|573.75|576.88|573.88|576.72|573.72|22
1608782200000|2020-12-24 03:56:40|576.77|573.77|576.74|573.74|576.79|573.79|576.71|573.71|21
1608782210000|2020-12-24 03:56:50|576.76|573.76|576.9|573.9|576.93|573.93|576.73|573.73|18
1608782220000|2020-12-24 03:57:00|576.89|573.89|576.78|573.78|576.89|573.89|576.73|573.73|20
1608782230000|2020-12-24 03:57:10|576.77|573.77|576.78|573.78|576.79|573.79|576.75|573.75|11
1608782240000|2020-12-24 03:57:20|576.79|573.79|577.03|574.03|577.09|574.09|576.79|573.79|23
1608782250000|2020-12-24 03:57:30|577.02|574.02|576.92|573.92|577.03|574.03|576.9|573.9|30
1608782260000|2020-12-24 03:57:40|576.9|573.9|576.9|573.9|576.92|573.92|576.87|573.87|21
1608782270000|2020-12-24 03:57:50|576.91|573.91|576.92|573.92|576.92|573.92|576.81|573.81|16
1608782280000|2020-12-24 03:58:00|576.91|573.91|576.82|573.82|577.02|574.02|576.82|573.82|17
1608782290000|2020-12-24 03:58:10|576.81|573.81|576.63|573.63|576.81|573.81|576.63|573.63|17
1608782300000|2020-12-24 03:58:20|576.61|573.61|576.71|573.71|576.74|573.74|576.59|573.59|17
1608782310000|2020-12-24 03:58:30|576.69|573.69|576.34|573.34|576.69|573.69|576.34|573.34|28
1608782320000|2020-12-24 03:58:40|576.33|573.33|576.49|573.49|576.52|573.52|576.16|573.16|30
1608782330000|2020-12-24 03:58:50|576.47|573.47|576.57|573.57|576.6|573.6|576.38|573.38|33
1608782340000|2020-12-24 03:59:00|576.58|573.58|576.7|573.7|576.7|573.7|576.53|573.53|20
1608782350000|2020-12-24 03:59:10|576.69|573.69|576.59|573.59|576.69|573.69|576.59|573.59|25
1608782360000|2020-12-24 03:59:20|576.58|573.58|576.47|573.47|576.58|573.58|576.47|573.47|23
1608782370000|2020-12-24 03:59:30|576.43|573.43|576.36|573.36|576.43|573.43|576.32|573.32|21
1608782380000|2020-12-24 03:59:40|576.35|573.35|576.45|573.45|576.45|573.45|576.35|573.35|11
1608782390000|2020-12-24 03:59:50|576.44|573.44|576.65|573.65|576.65|573.65|576.43|573.43|20
1608782400000|2020-12-24 04:00:00|576.71|573.71|576.86|573.86|576.87|573.87|576.71|573.71|29
1608782410000|2020-12-24 04:00:10|576.87|573.87|576.47|573.47|576.88|573.88|576.47|573.47|25
1608782420000|2020-12-24 04:00:20|576.45|573.45|576.55|573.55|576.59|573.59|576.44|573.44|22
1608782430000|2020-12-24 04:00:30|576.54|573.54|576.36|573.36|576.56|573.56|576.31|573.31|23
1608782440000|2020-12-24 04:00:40|576.35|573.35|576.3|573.3|576.42|573.42|576.27|573.27|29
1608782450000|2020-12-24 04:00:50|576.31|573.31|576.52|573.52|576.52|573.52|576.31|573.31|19
1608782460000|2020-12-24 04:01:00|576.55|573.55|577.03|574.03|577.03|574.03|576.55|573.55|25
1608782470000|2020-12-24 04:01:10|577.11|574.11|577.1|574.1|577.17|574.17|577.02|574.02|22
1608782480000|2020-12-24 04:01:20|577.13|574.13|577.5|574.5|577.5|574.5|577.06|574.06|20
1608782490000|2020-12-24 04:01:30|577.53|574.53|577.53|574.53|577.55|574.55|577.46|574.46|24
1608782500000|2020-12-24 04:01:40|577.51|574.51|577.75|574.75|577.75|574.75|577.51|574.51|23
1608782510000|2020-12-24 04:01:50|577.77|574.77|577.91|574.91|577.93|574.93|577.77|574.77|30
1608782520000|2020-12-24 04:02:00|577.95|574.95|578.1|575.1|578.1|575.1|577.93|574.93|24
1608782530000|2020-12-24 04:02:10|578.09|575.09|578.48|575.48|578.52|575.52|578.07|575.07|28
1608782540000|2020-12-24 04:02:20|578.52|575.52|578.73|575.73|578.78|575.78|578.5|575.5|26
1608782550000|2020-12-24 04:02:30|578.71|575.71|579.03|576.03|579.03|576.03|578.65|575.65|22
1608782560000|2020-12-24 04:02:40|579.01|576.01|579.27|576.27|579.3|576.3|579.01|576.01|29
1608782570000|2020-12-24 04:02:50|579.26|576.26|579.15|576.15|579.26|576.26|579.14|576.14|27
1608782580000|2020-12-24 04:03:00|579.13|576.13|579.26|576.26|579.26|576.26|579.06|576.06|23
1608782590000|2020-12-24 04:03:10|579.27|576.27|579.82|576.82|579.87|576.87|579.27|576.27|26
1608782600000|2020-12-24 04:03:20|579.81|576.81|579.85|576.85|580|577|579.79|576.79|28
1608782610000|2020-12-24 04:03:30|579.84|576.84|579.56|576.56|579.84|576.84|579.56|576.56|26
1608782620000|2020-12-24 04:03:40|579.57|576.57|579.75|576.75|579.76|576.76|579.55|576.55|24
1608782630000|2020-12-24 04:03:50|579.76|576.76|579.76|576.76|579.91|576.91|579.76|576.76|26
1608782640000|2020-12-24 04:04:00|579.74|576.74|579.76|576.76|579.83|576.83|579.64|576.64|28
1608782650000|2020-12-24 04:04:10|579.73|576.73|579.73|576.73|579.79|576.79|579.66|576.66|34
1608782660000|2020-12-24 04:04:20|579.75|576.75|579.66|576.66|579.85|576.85|579.65|576.65|31
1608782670000|2020-12-24 04:04:30|579.67|576.67|579.66|576.66|579.77|576.77|579.66|576.66|23
1608782680000|2020-12-24 04:04:40|579.64|576.64|579.66|576.66|579.66|576.66|579.63|576.63|19
1608782690000|2020-12-24 04:04:50|579.65|576.65|579.87|576.87|579.94|576.94|579.65|576.65|34
1608782700000|2020-12-24 04:05:00|579.88|576.88|579.79|576.79|579.89|576.89|579.79|576.79|25
1608782710000|2020-12-24 04:05:10|579.8|576.8|579.78|576.78|579.81|576.81|579.62|576.62|24
1608782720000|2020-12-24 04:05:20|579.74|576.74|579.5|576.5|579.75|576.75|579.37|576.37|28
1608782730000|2020-12-24 04:05:30|579.48|576.48|579.71|576.71|579.74|576.74|579.48|576.48|23
1608782740000|2020-12-24 04:05:40|579.7|576.7|579.6|576.6|579.7|576.7|579.59|576.59|19
1608782750000|2020-12-24 04:05:50|579.61|576.61|579.63|576.63|579.63|576.63|579.49|576.49|23
1608782760000|2020-12-24 04:06:00|579.64|576.64|579.66|576.66|579.69|576.69|579.63|576.63|23
1608782770000|2020-12-24 04:06:10|579.65|576.65|579.85|576.85|579.88|576.88|579.64|576.64|24
1608782780000|2020-12-24 04:06:20|579.89|576.89|579.7|576.7|579.9|576.9|579.62|576.62|25
1608782790000|2020-12-24 04:06:30|579.69|576.69|579.68|576.68|579.7|576.7|579.59|576.59|21
1608782800000|2020-12-24 04:06:40|579.66|576.66|579.74|576.74|579.76|576.76|579.66|576.66|14
1608782810000|2020-12-24 04:06:50|579.75|576.75|579.77|576.77|579.86|576.86|579.72|576.72|26
1608782820000|2020-12-24 04:07:00|579.78|576.78|580.07|577.07|580.07|577.07|579.72|576.72|28
1608782830000|2020-12-24 04:07:10|580.09|577.09|579.91|576.91|580.16|577.16|579.89|576.89|25
1608782840000|2020-12-24 04:07:20|579.9|576.9|579.76|576.76|579.98|576.98|579.74|576.74|24
1608782850000|2020-12-24 04:07:30|579.83|576.83|579.86|576.86|579.89|576.89|579.81|576.81|20
1608782860000|2020-12-24 04:07:40|579.84|576.84|579.74|576.74|579.85|576.85|579.74|576.74|21
1608782870000|2020-12-24 04:07:50|579.75|576.75|579.8|576.8|579.82|576.82|579.75|576.75|12
1608782880000|2020-12-24 04:08:00|579.81|576.81|580.11|577.11|580.13|577.13|579.81|576.81|21
1608782890000|2020-12-24 04:08:10|580.09|577.09|580.19|577.19|580.19|577.19|580.09|577.09|17
1608782900000|2020-12-24 04:08:20|580.2|577.2|580.07|577.07|580.29|577.29|580.07|577.07|19
1608782910000|2020-12-24 04:08:30|580.05|577.05|580.31|577.31|580.32|577.32|580.05|577.05|17
1608782920000|2020-12-24 04:08:40|580.32|577.32|580.25|577.25|580.34|577.34|580.21|577.21|20
1608782930000|2020-12-24 04:08:50|580.26|577.26|580.26|577.26|580.26|577.26|580.19|577.19|18
1608782940000|2020-12-24 04:09:00|580.27|577.27|580.12|577.12|580.27|577.27|580.12|577.12|11
1608782950000|2020-12-24 04:09:10|580.15|577.15|579.99|576.99|580.22|577.22|579.98|576.98|21
1608782960000|2020-12-24 04:09:20|580.01|577.01|580.2|577.2|580.2|577.2|580|577|16
1608782970000|2020-12-24 04:09:30|580.19|577.19|580.21|577.21|580.28|577.28|580.17|577.17|22
1608782980000|2020-12-24 04:09:40|580.22|577.22|580.05|577.05|580.22|577.22|580.05|577.05|24
1608782990000|2020-12-24 04:09:50|580.04|577.04|580.25|577.25|580.25|577.25|580.03|577.03|20
1608783000000|2020-12-24 04:10:00|580.26|577.26|580.39|577.39|580.51|577.51|580.26|577.26|21
1608783010000|2020-12-24 04:10:10|580.38|577.38|580.32|577.32|580.39|577.39|580.32|577.32|20
1608783020000|2020-12-24 04:10:20|580.34|577.34|580.33|577.33|580.37|577.37|580.33|577.33|21
1608783030000|2020-12-24 04:10:30|580.39|577.39|580.36|577.36|580.39|577.39|580.3|577.3|19
1608783040000|2020-12-24 04:10:40|580.31|577.31|580.33|577.33|580.34|577.34|580.3|577.3|10
1608783050000|2020-12-24 04:10:50|580.32|577.32|580.31|577.31|580.33|577.33|580.28|577.28|22
1608783060000|2020-12-24 04:11:00|580.33|577.33|580.46|577.46|580.47|577.47|580.3|577.3|12
1608783070000|2020-12-24 04:11:10|580.51|577.51|580.35|577.35|580.52|577.52|580.34|577.34|17
1608783080000|2020-12-24 04:11:20|580.36|577.36|580.37|577.37|580.37|577.37|580.34|577.34|11
1608783090000|2020-12-24 04:11:30|580.34|577.34|580.15|577.15|580.37|577.37|580.15|577.15|19
1608783100000|2020-12-24 04:11:40|580.08|577.08|579.84|576.84|580.08|577.08|579.82|576.82|21
1608783110000|2020-12-24 04:11:50|579.85|576.85|579.76|576.76|579.85|576.85|579.76|576.76|16
1608783120000|2020-12-24 04:12:00|579.74|576.74|580|577|580|577|579.72|576.72|17
1608783130000|2020-12-24 04:12:10|580.01|577.01|580.17|577.17|580.33|577.33|579.99|576.99|28
1608783140000|2020-12-24 04:12:20|580.16|577.16|580.19|577.19|580.2|577.2|580.11|577.11|20
1608783150000|2020-12-24 04:12:30|580.2|577.2|580.23|577.23|580.27|577.27|580.2|577.2|22
1608783160000|2020-12-24 04:12:40|580.24|577.24|580.4|577.4|580.44|577.44|580.24|577.24|7
1608783170000|2020-12-24 04:12:50|580.34|577.34|580.34|577.34|580.39|577.39|580.33|577.33|13
1608783180000|2020-12-24 04:13:00|580.33|577.33|580.48|577.48|580.48|577.48|580.33|577.33|17
1608783190000|2020-12-24 04:13:10|580.47|577.47|580.71|577.71|580.77|577.77|580.47|577.47|14
1608783200000|2020-12-24 04:13:20|580.72|577.72|580.79|577.79|580.8|577.8|580.72|577.72|22
1608783210000|2020-12-24 04:13:30|580.8|577.8|580.73|577.73|580.8|577.8|580.66|577.66|23
1608783220000|2020-12-24 04:13:40|580.7|577.7|580.69|577.69|580.72|577.72|580.64|577.64|15
1608783230000|2020-12-24 04:13:50|580.7|577.7|580.53|577.53|580.72|577.72|580.52|577.52|19
1608783240000|2020-12-24 04:14:00|580.54|577.54|580.37|577.37|580.54|577.54|580.34|577.34|19
1608783250000|2020-12-24 04:14:10|580.38|577.38|580.56|577.56|580.63|577.63|580.38|577.38|20
1608783260000|2020-12-24 04:14:20|580.57|577.57|580.4|577.4|580.57|577.57|580.39|577.39|20
1608783270000|2020-12-24 04:14:30|580.42|577.42|580.42|577.42|580.43|577.43|580.41|577.41|5
1608783280000|2020-12-24 04:14:40|580.43|577.43|580.35|577.35|580.43|577.43|580.32|577.32|9
1608783290000|2020-12-24 04:14:50|580.34|577.34|580.45|577.45|580.48|577.48|580.34|577.34|14
1608783300000|2020-12-24 04:15:00|580.44|577.44|580.45|577.45|580.45|577.45|580.35|577.35|14
1608783310000|2020-12-24 04:15:10|580.5|577.5|580.51|577.51|580.53|577.53|580.49|577.49|12
1608783320000|2020-12-24 04:15:20|580.52|577.52|580.77|577.77|580.77|577.77|580.52|577.52|13
1608783330000|2020-12-24 04:15:30|580.75|577.75|580.74|577.74|580.82|577.82|580.71|577.71|18
1608783340000|2020-12-24 04:15:40|580.73|577.73|580.89|577.89|580.89|577.89|580.57|577.57|16
1608783350000|2020-12-24 04:15:50|580.88|577.88|580.84|577.84|580.88|577.88|580.81|577.81|17
1608783360000|2020-12-24 04:16:00|580.85|577.85|581.23|578.23|581.23|578.23|580.85|577.85|22
1608783370000|2020-12-24 04:16:10|581.21|578.21|581.26|578.26|581.26|578.26|581.2|578.2|13
1608783380000|2020-12-24 04:16:20|581.25|578.25|581.27|578.27|581.27|578.27|581.23|578.23|12
1608783390000|2020-12-24 04:16:30|581.26|578.26|581.23|578.23|581.29|578.29|581.18|578.18|14
1608783400000|2020-12-24 04:16:40|581.31|578.31|581.28|578.28|581.37|578.37|581.26|578.26|18
1608783410000|2020-12-24 04:16:50|581.29|578.29|581.38|578.38|581.38|578.38|581.26|578.26|12
1608783420000|2020-12-24 04:17:00|581.37|578.37|581.24|578.24|581.39|578.39|581.23|578.23|14
1608783430000|2020-12-24 04:17:10|581.25|578.25|580.98|577.98|581.25|578.25|580.96|577.96|26
1608783440000|2020-12-24 04:17:20|580.99|577.99|580.95|577.95|581.01|578.01|580.95|577.95|7
1608783450000|2020-12-24 04:17:30|580.96|577.96|580.99|577.99|581.01|578.01|580.93|577.93|20
1608783460000|2020-12-24 04:17:40|581|578|580.53|577.53|581|578|580.51|577.51|25
1608783470000|2020-12-24 04:17:50|580.52|577.52|580.48|577.48|580.52|577.52|580.48|577.48|15
1608783480000|2020-12-24 04:18:00|580.5|577.5|580.46|577.46|580.52|577.52|580.45|577.45|8
1608783490000|2020-12-24 04:18:10|580.47|577.47|580.2|577.2|580.47|577.47|580.2|577.2|20
1608783500000|2020-12-24 04:18:20|580.21|577.21|580.28|577.28|580.29|577.29|580.21|577.21|20
1608783510000|2020-12-24 04:18:30|580.27|577.27|580.27|577.27|580.27|577.27|580.26|577.26|9
1608783520000|2020-12-24 04:18:40|580.28|577.28|580.39|577.39|580.39|577.39|580.26|577.26|15
1608783530000|2020-12-24 04:18:50|580.4|577.4|580.18|577.18|580.4|577.4|580.18|577.18|14
1608783540000|2020-12-24 04:19:00|580.19|577.19|580.04|577.04|580.19|577.19|580.02|577.02|20
1608783550000|2020-12-24 04:19:10|579.9|576.9|579.69|576.69|579.93|576.93|579.69|576.69|28
1608783560000|2020-12-24 04:19:20|579.68|576.68|579.38|576.38|579.68|576.68|579.38|576.38|20
1608783570000|2020-12-24 04:19:30|579.33|576.33|578.59|575.59|579.33|576.33|578.59|575.59|29
1608783580000|2020-12-24 04:19:40|578.61|575.61|578.02|575.02|578.63|575.63|578.02|575.02|31
1608783590000|2020-12-24 04:19:50|578.04|575.04|578.75|575.75|578.75|575.75|578.03|575.03|30
1608783600000|2020-12-24 04:20:00|578.74|575.74|578.55|575.55|578.75|575.75|578.36|575.36|25
1608783610000|2020-12-24 04:20:10|578.56|575.56|578.36|575.36|578.56|575.56|578.36|575.36|27
1608783620000|2020-12-24 04:20:20|578.38|575.38|578.02|575.02|578.39|575.39|578|575|24
1608783630000|2020-12-24 04:20:30|578.03|575.03|577.85|574.85|578.03|575.03|577.84|574.84|24
1608783640000|2020-12-24 04:20:40|577.8|574.8|577.84|574.84|577.86|574.86|577.79|574.79|21
1608783650000|2020-12-24 04:20:50|577.82|574.82|577.52|574.52|577.83|574.83|577.5|574.5|25
1608783660000|2020-12-24 04:21:00|577.53|574.53|577.64|574.64|577.64|574.64|577.49|574.49|31
1608783670000|2020-12-24 04:21:10|577.65|574.65|577.65|574.65|577.78|574.78|577.52|574.52|29
1608783680000|2020-12-24 04:21:20|577.67|574.67|577.23|574.23|577.67|574.67|577.23|574.23|25
1608783690000|2020-12-24 04:21:30|577.22|574.22|577.47|574.47|577.47|574.47|577.14|574.14|25
1608783700000|2020-12-24 04:21:40|577.45|574.45|577.48|574.48|577.48|574.48|577.28|574.28|29
1608783710000|2020-12-24 04:21:50|577.47|574.47|577.29|574.29|577.51|574.51|577.29|574.29|21
1608783720000|2020-12-24 04:22:00|577.3|574.3|577.42|574.42|577.48|574.48|577.3|574.3|24
1608783730000|2020-12-24 04:22:10|577.37|574.37|577.34|574.34|577.4|574.4|577.34|574.34|25
1608783740000|2020-12-24 04:22:20|577.33|574.33|577.43|574.43|577.43|574.43|577.32|574.32|33
1608783750000|2020-12-24 04:22:30|577.42|574.42|577.27|574.27|577.43|574.43|577.27|574.27|25
1608783760000|2020-12-24 04:22:40|577.28|574.28|577.34|574.34|577.34|574.34|577.22|574.22|25
1608783770000|2020-12-24 04:22:50|577.35|574.35|577.43|574.43|577.43|574.43|577.34|574.34|13
1608783780000|2020-12-24 04:23:00|577.44|574.44|577.31|574.31|577.44|574.44|577.29|574.29|14
1608783790000|2020-12-24 04:23:10|577.3|574.3|577.07|574.07|577.3|574.3|577.01|574.01|24
1608783800000|2020-12-24 04:23:20|577.08|574.08|576.94|573.94|577.1|574.1|576.94|573.94|15
1608783810000|2020-12-24 04:23:30|576.93|573.93|576.91|573.91|576.94|573.94|576.86|573.86|25
1608783820000|2020-12-24 04:23:40|576.92|573.92|576.87|573.87|576.95|573.95|576.83|573.83|28
1608783830000|2020-12-24 04:23:50|576.88|573.88|576.78|573.78|576.9|573.9|576.78|573.78|25
1608783840000|2020-12-24 04:24:00|576.79|573.79|576.78|573.78|576.79|573.79|576.65|573.65|28
1608783850000|2020-12-24 04:24:10|576.8|573.8|576.44|573.44|576.81|573.81|576.38|573.38|23
1608783860000|2020-12-24 04:24:20|576.45|573.45|576.22|573.22|576.45|573.45|576.22|573.22|23
1608783870000|2020-12-24 04:24:30|576.19|573.19|576.23|573.23|576.25|573.25|576.1|573.1|30
1608783880000|2020-12-24 04:24:40|576.27|573.27|576.28|573.28|576.38|573.38|576.24|573.24|27
1608783890000|2020-12-24 04:24:50|576.29|573.29|576.68|573.68|576.68|573.68|576.29|573.29|21
1608783900000|2020-12-24 04:25:00|576.67|573.67|576.58|573.58|576.71|573.71|576.55|573.55|28
1608783910000|2020-12-24 04:25:10|576.56|573.56|576.65|573.65|576.73|573.73|576.56|573.56|17
1608783920000|2020-12-24 04:25:20|576.64|573.64|576.66|573.66|576.67|573.67|576.58|573.58|22
1608783930000|2020-12-24 04:25:30|576.67|573.67|576.66|573.66|576.83|573.83|576.66|573.66|25
1608783940000|2020-12-24 04:25:40|576.69|573.69|576.5|573.5|576.69|573.69|576.4|573.4|30
1608783950000|2020-12-24 04:25:50|576.49|573.49|576.48|573.48|576.63|573.63|576.48|573.48|28
1608783960000|2020-12-24 04:26:00|576.49|573.49|576.44|573.44|576.52|573.52|576.43|573.43|15
1608783970000|2020-12-24 04:26:10|576.36|573.36|576.58|573.58|576.62|573.62|576.35|573.35|23
1608783980000|2020-12-24 04:26:20|576.57|573.57|576.38|573.38|576.57|573.57|576.36|573.36|17
1608783990000|2020-12-24 04:26:30|576.37|573.37|576.37|573.37|576.49|573.49|576.35|573.35|22
1608784000000|2020-12-24 04:26:40|576.36|573.36|576.16|573.16|576.41|573.41|576.16|573.16|25
1608784010000|2020-12-24 04:26:50|576.19|573.19|576.44|573.44|576.45|573.45|576.19|573.19|26
1608784020000|2020-12-24 04:27:00|576.45|573.45|576.49|573.49|576.49|573.49|576.4|573.4|25
1608784030000|2020-12-24 04:27:10|576.48|573.48|576.47|573.47|576.48|573.48|576.46|573.46|11
1608784040000|2020-12-24 04:27:20|576.48|573.48|576.36|573.36|576.48|573.48|576.34|573.34|24
1608784050000|2020-12-24 04:27:30|576.35|573.35|576.19|573.19|576.37|573.37|576.18|573.18|17
1608784060000|2020-12-24 04:27:40|576.17|573.17|576.16|573.16|576.19|573.19|576.15|573.15|27
1608784070000|2020-12-24 04:27:50|576.11|573.11|575.7|572.7|576.12|573.12|575.7|572.7|27
1608784080000|2020-12-24 04:28:00|575.66|572.66|575.67|572.67|575.71|572.71|575.64|572.64|15
1608784090000|2020-12-24 04:28:10|575.66|572.66|575.44|572.44|575.68|572.68|575.42|572.42|26
1608784100000|2020-12-24 04:28:20|575.41|572.41|575.52|572.52|575.52|572.52|575.38|572.38|27
1608784110000|2020-12-24 04:28:30|575.53|572.53|575.59|572.59|575.66|572.66|575.53|572.53|21
1608784120000|2020-12-24 04:28:40|575.57|572.57|575.64|572.64|575.73|572.73|575.48|572.48|25
1608784130000|2020-12-24 04:28:50|575.62|572.62|575.56|572.56|575.63|572.63|575.56|572.56|14
1608784140000|2020-12-24 04:29:00|575.53|572.53|575.57|572.57|575.57|572.57|575.52|572.52|13
1608784150000|2020-12-24 04:29:10|575.58|572.58|575.53|572.53|575.58|572.58|575.51|572.51|15
1608784160000|2020-12-24 04:29:20|575.52|572.52|575.48|572.48|575.54|572.54|575.48|572.48|19
1608784170000|2020-12-24 04:29:30|575.47|572.47|575.4|572.4|575.47|572.47|575.29|572.29|29
1608784180000|2020-12-24 04:29:40|575.39|572.39|575.3|572.3|575.4|572.4|575.21|572.21|22
1608784190000|2020-12-24 04:29:50|575.31|572.31|575.35|572.35|575.42|572.42|575.29|572.29|20
1608784200000|2020-12-24 04:30:00|575.34|572.34|575.27|572.27|575.34|572.34|575.27|572.27|18
1608784210000|2020-12-24 04:30:10|575.28|572.28|575.11|572.11|575.29|572.29|575.11|572.11|20
1608784220000|2020-12-24 04:30:20|575.09|572.09|574.96|571.96|575.09|572.09|574.91|571.91|25
1608784230000|2020-12-24 04:30:30|574.95|571.95|574.65|571.65|575.01|572.01|574.6|571.6|27
1608784240000|2020-12-24 04:30:40|574.66|571.66|574.56|571.56|574.68|571.68|574.55|571.55|24
1608784250000|2020-12-24 04:30:50|574.5|571.5|573.74|570.74|574.62|571.62|573.71|570.71|22
1608784260000|2020-12-24 04:31:00|573.73|570.73|574.08|571.08|574.19|571.19|573.73|570.73|27
1608784270000|2020-12-24 04:31:10|574.05|571.05|573.52|570.52|574.1|571.1|573.47|570.47|34
1608784280000|2020-12-24 04:31:20|573.53|570.53|574.12|571.12|574.14|571.14|573.35|570.35|29
1608784290000|2020-12-24 04:31:30|574.11|571.11|573.91|570.91|574.14|571.14|573.82|570.82|33
1608784300000|2020-12-24 04:31:40|573.88|570.88|573.61|570.61|573.88|570.88|573.6|570.6|28
1608784310000|2020-12-24 04:31:50|573.6|570.6|573.36|570.36|573.61|570.61|573.36|570.36|28
1608784320000|2020-12-24 04:32:00|573.43|570.43|573.26|570.26|573.43|570.43|573.14|570.14|26
1608784330000|2020-12-24 04:32:10|573.24|570.24|573.35|570.35|573.38|570.38|573.07|570.07|31
1608784340000|2020-12-24 04:32:20|573.36|570.36|573.25|570.25|573.43|570.43|573.15|570.15|26
1608784350000|2020-12-24 04:32:30|573.24|570.24|573.17|570.17|573.3|570.3|573.08|570.08|28
1608784360000|2020-12-24 04:32:40|573.12|570.12|573.3|570.3|573.41|570.41|573.1|570.1|27
1608784370000|2020-12-24 04:32:50|573.34|570.34|573.29|570.29|573.42|570.42|573.11|570.11|26
1608784380000|2020-12-24 04:33:00|573.3|570.3|573.57|570.57|573.6|570.6|573.29|570.29|27
1608784390000|2020-12-24 04:33:10|573.53|570.53|573.16|570.16|573.53|570.53|573.14|570.14|29
1608784400000|2020-12-24 04:33:20|573.14|570.14|573.42|570.42|573.42|570.42|573.14|570.14|33
1608784410000|2020-12-24 04:33:30|573.43|570.43|573.96|570.96|573.96|570.96|573.43|570.43|28
1608784420000|2020-12-24 04:33:40|573.98|570.98|574.33|571.33|574.33|571.33|573.98|570.98|32
1608784430000|2020-12-24 04:33:50|574.34|571.34|574.27|571.27|574.36|571.36|574.25|571.25|27
1608784440000|2020-12-24 04:34:00|574.28|571.28|574.51|571.51|574.51|571.51|574.18|571.18|30
1608784450000|2020-12-24 04:34:10|574.5|571.5|575.09|572.09|575.1|572.1|574.5|571.5|29
1608784460000|2020-12-24 04:34:20|575.1|572.1|575.31|572.31|575.31|572.31|575.1|572.1|30
1608784470000|2020-12-24 04:34:30|575.3|572.3|575.44|572.44|575.44|572.44|575.3|572.3|21
1608784480000|2020-12-24 04:34:40|575.47|572.47|575.68|572.68|575.79|572.79|575.47|572.47|24
1608784490000|2020-12-24 04:34:50|575.61|572.61|575.51|572.51|575.64|572.64|575.35|572.35|35
1608784500000|2020-12-24 04:35:00|575.54|572.54|575.68|572.68|575.75|572.75|575.5|572.5|26
1608784510000|2020-12-24 04:35:10|575.69|572.69|575.56|572.56|575.7|572.7|575.43|572.43|31
1608784520000|2020-12-24 04:35:20|575.55|572.55|575.45|572.45|575.55|572.55|575.36|572.36|27
1608784530000|2020-12-24 04:35:30|575.44|572.44|575.61|572.61|575.64|572.64|575.36|572.36|24
1608784540000|2020-12-24 04:35:40|575.58|572.58|575.93|572.93|575.97|572.97|575.57|572.57|34
1608784550000|2020-12-24 04:35:50|575.94|572.94|575.95|572.95|576.05|573.05|575.85|572.85|30
1608784560000|2020-12-24 04:36:00|575.96|572.96|576.23|573.23|576.29|573.29|575.96|572.96|20
1608784570000|2020-12-24 04:36:10|576.21|573.21|576.33|573.33|576.33|573.33|576.21|573.21|19
1608784580000|2020-12-24 04:36:20|576.34|573.34|576.24|573.24|576.41|573.41|576.23|573.23|21
1608784590000|2020-12-24 04:36:30|576.22|573.22|576.29|573.29|576.29|573.29|576.22|573.22|27
1608784600000|2020-12-24 04:36:40|576.28|573.28|576.35|573.35|576.39|573.39|576.28|573.28|23
1608784610000|2020-12-24 04:36:50|576.36|573.36|576.44|573.44|576.45|573.45|576.36|573.36|16
1608784620000|2020-12-24 04:37:00|576.45|573.45|576.69|573.69|576.72|573.72|576.41|573.41|21
1608784630000|2020-12-24 04:37:10|576.63|573.63|576.9|573.9|576.9|573.9|576.63|573.63|31
1608784640000|2020-12-24 04:37:20|576.87|573.87|576.48|573.48|576.87|573.87|576.47|573.47|27
1608784650000|2020-12-24 04:37:30|576.47|573.47|576.66|573.66|576.66|573.66|576.47|573.47|27
1608784660000|2020-12-24 04:37:40|576.65|573.65|576.44|573.44|576.68|573.68|576.44|573.44|18
1608784670000|2020-12-24 04:37:50|576.45|573.45|576.46|573.46|576.49|573.49|576.45|573.45|19
1608784680000|2020-12-24 04:38:00|576.44|573.44|576.29|573.29|576.44|573.44|576.16|573.16|27
1608784690000|2020-12-24 04:38:10|576.3|573.3|576.39|573.39|576.4|573.4|576.23|573.23|25
1608784700000|2020-12-24 04:38:20|576.37|573.37|576.23|573.23|576.37|573.37|576.23|573.23|16
1608784710000|2020-12-24 04:38:30|576.27|573.27|576.17|573.17|576.32|573.32|576.14|573.14|15
1608784720000|2020-12-24 04:38:40|576.2|573.2|576.15|573.15|576.2|573.2|576.1|573.1|26
1608784730000|2020-12-24 04:38:50|576.14|573.14|576.18|573.18|576.18|573.18|576.11|573.11|10
1608784740000|2020-12-24 04:39:00|576.16|573.16|576.36|573.36|576.41|573.41|576.16|573.16|25
1608784750000|2020-12-24 04:39:10|576.4|573.4|576.32|573.32|576.42|573.42|576.31|573.31|18
1608784760000|2020-12-24 04:39:20|576.31|573.31|576.3|573.3|576.35|573.35|576.3|573.3|15
1608784770000|2020-12-24 04:39:30|576.31|573.31|576.14|573.14|576.35|573.35|576.14|573.14|26
1608784780000|2020-12-24 04:39:40|576.15|573.15|576.29|573.29|576.3|573.3|576.15|573.15|13
1608784790000|2020-12-24 04:39:50|576.28|573.28|576.27|573.27|576.28|573.28|576.27|573.27|2
1608784800000|2020-12-24 04:40:00|576.28|573.28|576.13|573.13|576.28|573.28|576.12|573.12|9
1608784810000|2020-12-24 04:40:10|576.12|573.12|575.64|572.64|576.17|573.17|575.64|572.64|23
1608784820000|2020-12-24 04:40:20|575.63|572.63|575.69|572.69|575.73|572.73|575.63|572.63|15
1608784830000|2020-12-24 04:40:30|575.67|572.67|575.82|572.82|575.85|572.85|575.67|572.67|25
1608784840000|2020-12-24 04:40:40|575.86|572.86|576.15|573.15|576.22|573.22|575.86|572.86|26
1608784850000|2020-12-24 04:40:50|576.12|573.12|576.2|573.2|576.2|573.2|576.12|573.12|23
1608784860000|2020-12-24 04:41:00|576.21|573.21|576.28|573.28|576.28|573.28|576.17|573.17|16
1608784870000|2020-12-24 04:41:10|576.3|573.3|576.5|573.5|576.5|573.5|576.3|573.3|13
1608784880000|2020-12-24 04:41:20|576.51|573.51|576.74|573.74|576.74|573.74|576.51|573.51|19
1608784890000|2020-12-24 04:41:30|576.76|573.76|576.87|573.87|576.87|573.87|576.76|573.76|10
1608784900000|2020-12-24 04:41:40|576.82|573.82|576.99|573.99|577|574|576.73|573.73|24
1608784910000|2020-12-24 04:41:50|576.97|573.97|577.75|574.75|577.75|574.75|576.92|573.92|28
1608784920000|2020-12-24 04:42:00|577.7|574.7|577.67|574.67|577.93|574.93|577.55|574.55|25
1608784930000|2020-12-24 04:42:10|577.64|574.64|577.48|574.48|577.69|574.69|577.33|574.33|18
1608784940000|2020-12-24 04:42:20|577.5|574.5|577.27|574.27|577.51|574.51|577.25|574.25|26
1608784950000|2020-12-24 04:42:30|577.32|574.32|577.62|574.62|577.65|574.65|577.32|574.32|18
1608784960000|2020-12-24 04:42:40|577.61|574.61|577.97|574.97|578.01|575.01|577.6|574.6|24
1608784970000|2020-12-24 04:42:50|577.94|574.94|578|575|578|575|577.78|574.78|23
1608784980000|2020-12-24 04:43:00|577.99|574.99|578.18|575.18|578.23|575.23|577.99|574.99|30
1608784990000|2020-12-24 04:43:10|578.15|575.15|577.91|574.91|578.15|575.15|577.86|574.86|29
1608785000000|2020-12-24 04:43:20|577.92|574.92|577.99|574.99|578.04|575.04|577.92|574.92|29
1608785010000|2020-12-24 04:43:30|577.98|574.98|578.12|575.12|578.14|575.14|577.96|574.96|25
1608785020000|2020-12-24 04:43:40|578.14|575.14|578.07|575.07|578.14|575.14|578.06|575.06|21
1608785030000|2020-12-24 04:43:50|578.03|575.03|578.04|575.04|578.04|575.04|577.98|574.98|17
1608785040000|2020-12-24 04:44:00|578.05|575.05|578.02|575.02|578.15|575.15|578|575|22
1608785050000|2020-12-24 04:44:10|578|575|578.06|575.06|578.06|575.06|577.96|574.96|24
1608785060000|2020-12-24 04:44:20|578.09|575.09|578.2|575.2|578.2|575.2|578.09|575.09|8
1608785070000|2020-12-24 04:44:30|578.25|575.25|578.27|575.27|578.27|575.27|578.21|575.21|6
1608785080000|2020-12-24 04:44:40|578.29|575.29|578.31|575.31|578.32|575.32|578.27|575.27|30
1608785090000|2020-12-24 04:44:50|578.3|575.3|578.33|575.33|578.33|575.33|578.3|575.3|3
1608785100000|2020-12-24 04:45:00|578.32|575.32|578.28|575.28|578.38|575.38|578.26|575.26|21
1608785110000|2020-12-24 04:45:10|578.27|575.27|578.4|575.4|578.4|575.4|578.24|575.24|21
1608785120000|2020-12-24 04:45:20|578.39|575.39|578.38|575.38|578.4|575.4|578.26|575.26|22
1608785130000|2020-12-24 04:45:30|578.39|575.39|578.23|575.23|578.39|575.39|578.23|575.23|18
1608785140000|2020-12-24 04:45:40|578.22|575.22|577.94|574.94|578.22|575.22|577.94|574.94|26
1608785150000|2020-12-24 04:45:50|577.95|574.95|577.74|574.74|577.95|574.95|577.71|574.71|25
1608785160000|2020-12-24 04:46:00|577.73|574.73|577.65|574.65|577.77|574.77|577.64|574.64|21
1608785170000|2020-12-24 04:46:10|577.64|574.64|577.54|574.54|577.67|574.67|577.47|574.47|19
1608785180000|2020-12-24 04:46:20|577.55|574.55|577.36|574.36|577.55|574.55|577.35|574.35|26
1608785190000|2020-12-24 04:46:30|577.39|574.39|577.5|574.5|577.5|574.5|577.39|574.39|23
1608785200000|2020-12-24 04:46:40|577.49|574.49|577.33|574.33|577.49|574.49|577.28|574.28|24
1608785210000|2020-12-24 04:46:50|577.32|574.32|577.49|574.49|577.5|574.5|577.32|574.32|16
1608785220000|2020-12-24 04:47:00|577.5|574.5|577.84|574.84|577.84|574.84|577.5|574.5|21
1608785230000|2020-12-24 04:47:10|577.85|574.85|577.86|574.86|577.86|574.86|577.84|574.84|8
1608785240000|2020-12-24 04:47:20|577.87|574.87|578.17|575.17|578.18|575.18|577.87|574.87|21
1608785250000|2020-12-24 04:47:30|578.14|575.14|578.15|575.15|578.17|575.17|578.03|575.03|23
1608785260000|2020-12-24 04:47:40|578.14|575.14|578.34|575.34|578.34|575.34|578.14|575.14|17
1608785270000|2020-12-24 04:47:50|578.55|575.55|578.66|575.66|578.66|575.66|578.52|575.52|24
1608785280000|2020-12-24 04:48:00|578.68|575.68|578.71|575.71|578.71|575.71|578.65|575.65|13
1608785290000|2020-12-24 04:48:10|578.72|575.72|578.99|575.99|578.99|575.99|578.71|575.71|22
1608785300000|2020-12-24 04:48:20|579|576|579.12|576.12|579.13|576.13|578.92|575.92|19
1608785310000|2020-12-24 04:48:30|579.13|576.13|579.07|576.07|579.21|576.21|579.03|576.03|26
1608785320000|2020-12-24 04:48:40|579.12|576.12|579.23|576.23|579.27|576.27|579.06|576.06|25
1608785330000|2020-12-24 04:48:50|579.22|576.22|579.03|576.03|579.23|576.23|579|576|24
1608785340000|2020-12-24 04:49:00|579.06|576.06|579.18|576.18|579.22|576.22|579.06|576.06|25
1608785350000|2020-12-24 04:49:10|579.17|576.17|579.03|576.03|579.21|576.21|578.99|575.99|27
1608785360000|2020-12-24 04:49:20|579.07|576.07|579.06|576.06|579.16|576.16|579.06|576.06|20
1608785370000|2020-12-24 04:49:30|579.08|576.08|579.11|576.11|579.11|576.11|579.04|576.04|18
1608785380000|2020-12-24 04:49:40|579.12|576.12|579.27|576.27|579.31|576.31|579.12|576.12|26
1608785390000|2020-12-24 04:49:50|579.24|576.24|579.25|576.25|579.3|576.3|579.21|576.21|24
1608785400000|2020-12-24 04:50:00|579.26|576.26|579.31|576.31|579.31|576.31|579.23|576.23|17
1608785410000|2020-12-24 04:50:10|579.3|576.3|579.14|576.14|579.31|576.31|579.14|576.14|11
1608785420000|2020-12-24 04:50:20|579.13|576.13|579.25|576.25|579.28|576.28|579.13|576.13|19
1608785430000|2020-12-24 04:50:30|579.27|576.27|579.47|576.47|579.48|576.48|579.27|576.27|13
1608785440000|2020-12-24 04:50:40|579.43|576.43|579.47|576.47|579.47|576.47|579.4|576.4|14
1608785470000|2020-12-24 04:51:10|579.48|576.48|579.48|576.48|579.48|576.48|579.47|576.47|9
1608785480000|2020-12-24 04:51:20|579.49|576.49|579.41|576.41|579.52|576.52|579.41|576.41|23
1608785490000|2020-12-24 04:51:30|579.42|576.42|579.45|576.45|579.47|576.47|579.41|576.41|15
1608785500000|2020-12-24 04:51:40|579.43|576.43|579.42|576.42|579.45|576.45|579.41|576.41|17
1608785510000|2020-12-24 04:51:50|579.41|576.41|579.42|576.42|579.43|576.43|579.41|576.41|11
1608785520000|2020-12-24 04:52:00|579.43|576.43|579.53|576.53|579.53|576.53|579.42|576.42|14
1608785530000|2020-12-24 04:52:10|579.52|576.52|579.72|576.72|579.72|576.72|579.52|576.52|28
1608785540000|2020-12-24 04:52:20|579.74|576.74|579.77|576.77|579.77|576.77|579.71|576.71|20
1608785550000|2020-12-24 04:52:30|579.78|576.78|579.86|576.86|579.86|576.86|579.77|576.77|17
1608785560000|2020-12-24 04:52:40|579.85|576.85|579.86|576.86|579.86|576.86|579.84|576.84|17
1608785570000|2020-12-24 04:52:50|579.85|576.85|579.85|576.85|579.87|576.87|579.84|576.84|15
1608785580000|2020-12-24 04:53:00|579.84|576.84|579.58|576.58|579.85|576.85|579.58|576.58|16
1608785590000|2020-12-24 04:53:10|579.62|576.62|579.63|576.63|579.63|576.63|579.6|576.6|11
1608785600000|2020-12-24 04:53:20|579.62|576.62|579.66|576.66|579.77|576.77|579.62|576.62|18
1608785610000|2020-12-24 04:53:30|579.65|576.65|579.64|576.64|579.66|576.66|579.59|576.59|19
1608785620000|2020-12-24 04:53:40|579.66|576.66|579.53|576.53|579.66|576.66|579.53|576.53|9
1608785630000|2020-12-24 04:53:50|579.51|576.51|579.51|576.51|579.51|576.51|579.49|576.49|4
1608785640000|2020-12-24 04:54:00|579.52|576.52|579.7|576.7|579.71|576.71|579.51|576.51|19
1608785650000|2020-12-24 04:54:10|579.69|576.69|579.68|576.68|579.69|576.69|579.67|576.67|10
1608785660000|2020-12-24 04:54:20|579.73|576.73|579.97|576.97|579.97|576.97|579.73|576.73|18
1608785670000|2020-12-24 04:54:30|579.98|576.98|580.31|577.31|580.31|577.31|579.98|576.98|13
1608785680000|2020-12-24 04:54:40|580.32|577.32|580.21|577.21|580.32|577.32|580.21|577.21|26
1608785690000|2020-12-24 04:54:50|580.19|577.19|580.25|577.25|580.27|577.27|580.18|577.18|16
1608785700000|2020-12-24 04:55:00|580.24|577.24|580.11|577.11|580.26|577.26|580.09|577.09|18
1608785710000|2020-12-24 04:55:10|580.12|577.12|580.27|577.27|580.28|577.28|580.12|577.12|12
1608785720000|2020-12-24 04:55:20|580.29|577.29|580.26|577.26|580.29|577.29|580.2|577.2|14
1608785730000|2020-12-24 04:55:30|580.24|577.24|579.99|576.99|580.24|577.24|579.97|576.97|17
1608785740000|2020-12-24 04:55:40|579.98|576.98|580.09|577.09|580.13|577.13|579.98|576.98|19
1608785750000|2020-12-24 04:55:50|580.1|577.1|580.11|577.11|580.15|577.15|580.09|577.09|6
1608785760000|2020-12-24 04:56:00|580.09|577.09|580.26|577.26|580.26|577.26|580.09|577.09|16
1608785770000|2020-12-24 04:56:10|580.25|577.25|580.25|577.25|580.32|577.32|580.25|577.25|12
1608785780000|2020-12-24 04:56:20|580.26|577.26|580.29|577.29|580.29|577.29|580.21|577.21|15
1608785790000|2020-12-24 04:56:30|580.35|577.35|580.48|577.48|580.52|577.52|580.35|577.35|16
1608785800000|2020-12-24 04:56:40|580.52|577.52|580.61|577.61|580.61|577.61|580.52|577.52|6
1608785810000|2020-12-24 04:56:50|580.6|577.6|580.6|577.6|580.62|577.62|580.6|577.6|7
1608785820000|2020-12-24 04:57:00|580.61|577.61|580.64|577.64|580.66|577.66|580.61|577.61|13
1608785830000|2020-12-24 04:57:10|580.63|577.63|580.78|577.78|580.91|577.91|580.63|577.63|22
1608785840000|2020-12-24 04:57:20|580.79|577.79|580.86|577.86|580.87|577.87|580.79|577.79|13
1608785850000|2020-12-24 04:57:30|580.87|577.87|581.01|578.01|581.01|578.01|580.86|577.86|14
1608785860000|2020-12-24 04:57:40|581|578|580.76|577.76|581|578|580.76|577.76|23
1608785870000|2020-12-24 04:57:50|580.74|577.74|580.71|577.71|580.74|577.74|580.68|577.68|12
1608785880000|2020-12-24 04:58:00|580.7|577.7|580.54|577.54|580.71|577.71|580.54|577.54|15
1608785890000|2020-12-24 04:58:10|580.53|577.53|580.48|577.48|580.55|577.55|580.47|577.47|20
1608785900000|2020-12-24 04:58:20|580.47|577.47|580.49|577.49|580.51|577.51|580.47|577.47|16
1608785910000|2020-12-24 04:58:30|580.5|577.5|580.6|577.6|580.6|577.6|580.47|577.47|20
1608785920000|2020-12-24 04:58:40|580.61|577.61|580.59|577.59|580.67|577.67|580.58|577.58|21
1608785930000|2020-12-24 04:58:50|580.6|577.6|580.52|577.52|580.6|577.6|580.5|577.5|14
1608785940000|2020-12-24 04:59:00|580.53|577.53|580.54|577.54|580.59|577.59|580.53|577.53|18
1608785950000|2020-12-24 04:59:10|580.56|577.56|580.51|577.51|580.57|577.57|580.51|577.51|13
1608785960000|2020-12-24 04:59:20|580.49|577.49|580.48|577.48|580.51|577.51|580.48|577.48|14
1608785970000|2020-12-24 04:59:30|580.47|577.47|580.41|577.41|580.53|577.53|580.41|577.41|12
1608785980000|2020-12-24 04:59:40|580.39|577.39|580.27|577.27|580.4|577.4|580.22|577.22|13
1608785990000|2020-12-24 04:59:50|580.28|577.28|580.25|577.25|580.29|577.29|580.25|577.25|7
1608786000000|2020-12-24 05:00:00|580.24|577.24|580.21|577.21|580.24|577.24|580.21|577.21|17
1608786010000|2020-12-24 05:00:10|580.2|577.2|580.15|577.15|580.21|577.21|580.12|577.12|12
1608786020000|2020-12-24 05:00:20|580.16|577.16|580.3|577.3|580.31|577.31|580.16|577.16|15
1608786030000|2020-12-24 05:00:30|580.29|577.29|580.11|577.11|580.3|577.3|580.11|577.11|13
1608786040000|2020-12-24 05:00:40|580.12|577.12|579.95|576.95|580.13|577.13|579.95|576.95|15
1608786050000|2020-12-24 05:00:50|579.99|576.99|580.02|577.02|580.02|577.02|579.99|576.99|3
1608786060000|2020-12-24 05:01:00|580.01|577.01|579.98|576.98|580.02|577.02|579.96|576.96|14
1608786070000|2020-12-24 05:01:10|579.97|576.97|579.89|576.89|579.97|576.97|579.89|576.89|8
1608786080000|2020-12-24 05:01:20|579.9|576.9|579.92|576.92|579.92|576.92|579.85|576.85|16
1608786090000|2020-12-24 05:01:30|579.94|576.94|580.04|577.04|580.05|577.05|579.94|576.94|11
1608786100000|2020-12-24 05:01:40|579.97|576.97|580.1|577.1|580.11|577.11|579.96|576.96|22
1608786110000|2020-12-24 05:01:50|580.09|577.09|580.03|577.03|580.1|577.1|580.03|577.03|19
1608786120000|2020-12-24 05:02:00|580.02|577.02|580.17|577.17|580.17|577.17|579.98|576.98|20
1608786130000|2020-12-24 05:02:10|580.16|577.16|580.27|577.27|580.27|577.27|580.15|577.15|13
1608786140000|2020-12-24 05:02:20|580.17|577.17|580.15|577.15|580.21|577.21|580.15|577.15|11
1608786150000|2020-12-24 05:02:30|580.14|577.14|580.06|577.06|580.23|577.23|580.01|577.01|26
1608786160000|2020-12-24 05:02:40|580.05|577.05|579.99|576.99|580.07|577.07|579.96|576.96|13
1608786170000|2020-12-24 05:02:50|579.93|576.93|579.92|576.92|579.93|576.93|579.91|576.91|3
1608786180000|2020-12-24 05:03:00|579.93|576.93|580.12|577.12|580.12|577.12|579.88|576.88|21
1608786190000|2020-12-24 05:03:10|580.1|577.1|580.2|577.2|580.22|577.22|580.1|577.1|12
1608786200000|2020-12-24 05:03:20|580.21|577.21|580.01|577.01|580.21|577.21|580|577|16
1608786210000|2020-12-24 05:03:30|580|577|579.88|576.88|580.01|577.01|579.88|576.88|8
1608786220000|2020-12-24 05:03:40|579.85|576.85|579.42|576.42|579.85|576.85|579.41|576.41|24
1608786230000|2020-12-24 05:03:50|579.39|576.39|579.37|576.37|579.39|576.39|579.29|576.29|18
1608786240000|2020-12-24 05:04:00|579.38|576.38|579.03|576.03|579.39|576.39|579.03|576.03|23
1608786250000|2020-12-24 05:04:10|579.04|576.04|578.44|575.44|579.04|576.04|578.42|575.42|30
1608786260000|2020-12-24 05:04:20|578.41|575.41|578.39|575.39|578.44|575.44|578.37|575.37|19
1608786270000|2020-12-24 05:04:30|578.4|575.4|578.23|575.23|578.41|575.41|578.19|575.19|24
1608786280000|2020-12-24 05:04:40|578.24|575.24|578.25|575.25|578.26|575.26|578.24|575.24|9
1608786290000|2020-12-24 05:04:50|578.24|575.24|578.35|575.35|578.38|575.38|578.21|575.21|17
1608786300000|2020-12-24 05:05:00|578.32|575.32|578.34|575.34|578.35|575.35|578.24|575.24|16
1608786310000|2020-12-24 05:05:10|578.35|575.35|578.46|575.46|578.46|575.46|578.35|575.35|8
1608786320000|2020-12-24 05:05:20|578.44|575.44|578.46|575.46|578.48|575.48|578.42|575.42|10
1608786330000|2020-12-24 05:05:30|578.51|575.51|578.8|575.8|578.85|575.85|578.51|575.51|24
1608786340000|2020-12-24 05:05:40|578.79|575.79|578.54|575.54|578.8|575.8|578.52|575.52|26
1608786350000|2020-12-24 05:05:50|578.53|575.53|578.53|575.53|578.58|575.58|578.49|575.49|20
1608786360000|2020-12-24 05:06:00|578.52|575.52|578.4|575.4|578.54|575.54|578.4|575.4|15
1608786370000|2020-12-24 05:06:10|578.38|575.38|578.32|575.32|578.39|575.39|578.31|575.31|20
1608786380000|2020-12-24 05:06:20|578.33|575.33|578.38|575.38|578.38|575.38|578.32|575.32|19
1608786390000|2020-12-24 05:06:30|578.39|575.39|578.32|575.32|578.49|575.49|578.3|575.3|14
1608786400000|2020-12-24 05:06:40|578.33|575.33|578.26|575.26|578.44|575.44|578.22|575.22|14
1608786410000|2020-12-24 05:06:50|578.28|575.28|578.07|575.07|578.28|575.28|577.97|574.97|22
1608786420000|2020-12-24 05:07:00|578.09|575.09|577.88|574.88|578.1|575.1|577.88|574.88|20
1608786430000|2020-12-24 05:07:10|577.89|574.89|578.02|575.02|578.08|575.08|577.89|574.89|19
1608786440000|2020-12-24 05:07:20|578.01|575.01|578.02|575.02|578.02|575.02|577.99|574.99|8
1608786450000|2020-12-24 05:07:30|578.01|575.01|577.79|574.79|578.01|575.01|577.76|574.76|22
1608786460000|2020-12-24 05:07:40|577.82|574.82|577.71|574.71|577.82|574.82|577.67|574.67|20
1608786470000|2020-12-24 05:07:50|577.7|574.7|577.64|574.64|577.71|574.71|577.62|574.62|10
1608786480000|2020-12-24 05:08:00|577.61|574.61|577.61|574.61|577.65|574.65|577.6|574.6|8
1608786490000|2020-12-24 05:08:10|577.62|574.62|577.82|574.82|577.83|574.83|577.62|574.62|14
1608786500000|2020-12-24 05:08:20|577.83|574.83|577.86|574.86|577.87|574.87|577.81|574.81|7
1608786510000|2020-12-24 05:08:30|577.88|574.88|577.9|574.9|577.9|574.9|577.88|574.88|2
1608786520000|2020-12-24 05:08:40|577.93|574.93|577.81|574.81|578.07|575.07|577.81|574.81|20
1608786530000|2020-12-24 05:08:50|577.8|574.8|577.54|574.54|577.8|574.8|577.52|574.52|19
1608786540000|2020-12-24 05:09:00|577.53|574.53|577.52|574.52|577.54|574.54|577.52|574.52|6
1608786550000|2020-12-24 05:09:10|577.5|574.5|577.21|574.21|577.51|574.51|577.21|574.21|19
1608786560000|2020-12-24 05:09:20|577.22|574.22|576.89|573.89|577.22|574.22|576.87|573.87|18
1608786570000|2020-12-24 05:09:30|576.9|573.9|576.81|573.81|576.9|573.9|576.73|573.73|28
1608786580000|2020-12-24 05:09:40|576.78|573.78|576.9|573.9|576.92|573.92|576.78|573.78|20
1608786590000|2020-12-24 05:09:50|576.92|573.92|576.78|573.78|576.92|573.92|576.69|573.69|20
1608786600000|2020-12-24 05:10:00|576.79|573.79|576.8|573.8|576.8|573.8|576.78|573.78|6
1608786610000|2020-12-24 05:10:10|576.81|573.81|576.99|573.99|576.99|573.99|576.81|573.81|17
1608786620000|2020-12-24 05:10:20|576.94|573.94|577.05|574.05|577.07|574.07|576.93|573.93|11
1608786630000|2020-12-24 05:10:30|577.06|574.06|576.91|573.91|577.06|574.06|576.81|573.81|25
1608786640000|2020-12-24 05:10:40|576.86|573.86|576.99|573.99|576.99|573.99|576.86|573.86|12
1608786650000|2020-12-24 05:10:50|576.98|573.98|577.15|574.15|577.18|574.18|576.98|573.98|18
1608786660000|2020-12-24 05:11:00|577.16|574.16|577.3|574.3|577.31|574.31|577.12|574.12|24
1608786670000|2020-12-24 05:11:10|577.29|574.29|577.37|574.37|577.41|574.41|577.29|574.29|23
1608786680000|2020-12-24 05:11:20|577.38|574.38|577.41|574.41|577.42|574.42|577.37|574.37|21
1608786690000|2020-12-24 05:11:30|577.42|574.42|577.62|574.62|577.64|574.64|577.39|574.39|28
1608786700000|2020-12-24 05:11:40|577.64|574.64|577.77|574.77|577.81|574.81|577.61|574.61|22
1608786710000|2020-12-24 05:11:50|577.76|574.76|577.81|574.81|577.85|574.85|577.6|574.6|32
1608786720000|2020-12-24 05:12:00|577.76|574.76|577.97|574.97|577.98|574.98|577.75|574.75|21
1608786730000|2020-12-24 05:12:10|577.96|574.96|578.1|575.1|578.1|575.1|577.96|574.96|27
1608786740000|2020-12-24 05:12:20|578.11|575.11|578.46|575.46|578.47|575.47|578.11|575.11|16
1608786750000|2020-12-24 05:12:30|578.48|575.48|578.51|575.51|578.52|575.52|578.34|575.34|24
1608786760000|2020-12-24 05:12:40|578.53|575.53|578.44|575.44|578.54|575.54|578.38|575.38|27
1608786770000|2020-12-24 05:12:50|578.46|575.46|578.47|575.47|578.47|575.47|578.43|575.43|17
1608786780000|2020-12-24 05:13:00|578.48|575.48|578.6|575.6|578.6|575.6|578.48|575.48|21
1608786790000|2020-12-24 05:13:10|578.59|575.59|578.66|575.66|578.67|575.67|578.59|575.59|17
1608786800000|2020-12-24 05:13:20|578.67|575.67|578.69|575.69|578.74|575.74|578.64|575.64|21
1608786810000|2020-12-24 05:13:30|578.7|575.7|578.65|575.65|578.71|575.71|578.64|575.64|20
1608786820000|2020-12-24 05:13:40|578.66|575.66|578.65|575.65|578.68|575.68|578.62|575.62|20
1608786830000|2020-12-24 05:13:50|578.64|575.64|578.66|575.66|578.67|575.67|578.64|575.64|12
1608786840000|2020-12-24 05:14:00|578.67|575.67|578.8|575.8|578.8|575.8|578.65|575.65|14
1608786850000|2020-12-24 05:14:10|578.84|575.84|578.92|575.92|578.94|575.94|578.84|575.84|18
1608786860000|2020-12-24 05:14:20|578.91|575.91|578.97|575.97|578.97|575.97|578.91|575.91|24
1608786870000|2020-12-24 05:14:30|578.99|575.99|579.13|576.13|579.17|576.17|578.99|575.99|20
1608786880000|2020-12-24 05:14:40|579.14|576.14|579.03|576.03|579.15|576.15|579.03|576.03|13
1608786890000|2020-12-24 05:14:50|579.02|576.02|579.05|576.05|579.05|576.05|579.02|576.02|16
1608786900000|2020-12-24 05:15:00|579.06|576.06|579.54|576.54|579.56|576.56|579.06|576.06|25
1608786910000|2020-12-24 05:15:10|579.53|576.53|579.79|576.79|579.8|576.8|579.53|576.53|26
1608786920000|2020-12-24 05:15:20|579.81|576.81|580|577|580|577|579.81|576.81|22
1608786930000|2020-12-24 05:15:30|580.01|577.01|580.19|577.19|580.2|577.2|580.01|577.01|21
1608786940000|2020-12-24 05:15:40|580.18|577.18|580.36|577.36|580.36|577.36|580.18|577.18|14
1608786950000|2020-12-24 05:15:50|580.35|577.35|580.37|577.37|580.39|577.39|580.34|577.34|8
1608786960000|2020-12-24 05:16:00|580.39|577.39|580.16|577.16|580.39|577.39|580.15|577.15|23
1608786970000|2020-12-24 05:16:10|580.14|577.14|580.23|577.23|580.25|577.25|580.11|577.11|15
1608786980000|2020-12-24 05:16:20|580.26|577.26|580.11|577.11|580.27|577.27|580.11|577.11|23
1608786990000|2020-12-24 05:16:30|580.1|577.1|579.79|576.79|580.1|577.1|579.77|576.77|28
1608787000000|2020-12-24 05:16:40|579.81|576.81|579.92|576.92|579.97|576.97|579.81|576.81|18
1608787010000|2020-12-24 05:16:50|579.91|576.91|580.07|577.07|580.07|577.07|579.91|576.91|22
1608787020000|2020-12-24 05:17:00|580.09|577.09|580.07|577.07|580.13|577.13|580.07|577.07|18
1608787030000|2020-12-24 05:17:10|580.05|577.05|579.89|576.89|580.06|577.06|579.89|576.89|16
1608787040000|2020-12-24 05:17:20|579.88|576.88|579.73|576.73|579.91|576.91|579.73|576.73|13
1608787050000|2020-12-24 05:17:30|579.71|576.71|579.65|576.65|579.73|576.73|579.57|576.57|33
1608787060000|2020-12-24 05:17:40|579.64|576.64|579.54|576.54|579.65|576.65|579.53|576.53|19
1608787070000|2020-12-24 05:17:50|579.53|576.53|579.44|576.44|579.53|576.53|579.44|576.44|14
1608787080000|2020-12-24 05:18:00|579.43|576.43|579.52|576.52|579.55|576.55|579.43|576.43|19
1608787090000|2020-12-24 05:18:10|579.53|576.53|579.53|576.53|579.54|576.54|579.52|576.52|13
1608787100000|2020-12-24 05:18:20|579.52|576.52|579.47|576.47|579.54|576.54|579.46|576.46|9
1608787110000|2020-12-24 05:18:30|579.46|576.46|579.39|576.39|579.47|576.47|579.39|576.39|7
1608787120000|2020-12-24 05:18:40|579.36|576.36|579.36|576.36|579.4|576.4|579.35|576.35|13
1608787130000|2020-12-24 05:18:50|579.35|576.35|579.15|576.15|579.35|576.35|579.15|576.15|13
1608787140000|2020-12-24 05:19:00|579.16|576.16|579.35|576.35|579.35|576.35|579.16|576.16|14
1608787150000|2020-12-24 05:19:10|579.33|576.33|579.33|576.33|579.34|576.34|579.33|576.33|3
1608787160000|2020-12-24 05:19:20|579.36|576.36|579.57|576.57|579.61|576.61|579.36|576.36|16
1608787170000|2020-12-24 05:19:30|579.56|576.56|579.72|576.72|579.72|576.72|579.56|576.56|19
1608787180000|2020-12-24 05:19:40|579.75|576.75|580.05|577.05|580.05|577.05|579.75|576.75|16
1608787190000|2020-12-24 05:19:50|580.04|577.04|579.99|576.99|580.04|577.04|579.99|576.99|3
1608787200000|2020-12-24 05:20:00|580|577|580.02|577.02|580.02|577.02|580|577|3
1608787210000|2020-12-24 05:20:10|580.03|577.03|580.22|577.22|580.22|577.22|580.03|577.03|17
1608787220000|2020-12-24 05:20:20|580.23|577.23|580.41|577.41|580.44|577.44|580.23|577.23|16
1608787230000|2020-12-24 05:20:30|580.42|577.42|580.5|577.5|580.5|577.5|580.42|577.42|4
1608787240000|2020-12-24 05:20:40|580.45|577.45|580.5|577.5|580.5|577.5|580.45|577.45|3
1608787250000|2020-12-24 05:20:50|580.51|577.51|580.89|577.89|580.9|577.9|580.5|577.5|18
1608787260000|2020-12-24 05:21:00|580.9|577.9|580.95|577.95|580.95|577.95|580.8|577.8|18
1608787270000|2020-12-24 05:21:10|580.96|577.96|581.02|578.02|581.03|578.03|580.95|577.95|13
1608787280000|2020-12-24 05:21:20|581.04|578.04|581.35|578.35|581.35|578.35|581.04|578.04|22
1608787290000|2020-12-24 05:21:30|581.33|578.33|581.38|578.38|581.52|578.52|581.33|578.33|23
1608787300000|2020-12-24 05:21:40|581.39|578.39|581.52|578.52|581.54|578.54|581.39|578.39|20
1608787310000|2020-12-24 05:21:50|581.6|578.6|581.58|578.58|581.7|578.7|581.57|578.57|31
1608787320000|2020-12-24 05:22:00|581.63|578.63|581.72|578.72|581.73|578.73|581.6|578.6|28
1608787330000|2020-12-24 05:22:10|581.75|578.75|581.87|578.87|581.87|578.87|581.69|578.69|23
1608787340000|2020-12-24 05:22:20|581.78|578.78|581.66|578.66|581.78|578.78|581.66|578.66|14
1608787350000|2020-12-24 05:22:30|581.63|578.63|581.67|578.67|581.68|578.68|581.61|578.61|11
1608787360000|2020-12-24 05:22:40|581.65|578.65|581.71|578.71|581.73|578.73|581.64|578.64|18
1608787370000|2020-12-24 05:22:50|581.67|578.67|581.74|578.74|581.77|578.77|581.67|578.67|29
1608787380000|2020-12-24 05:23:00|581.76|578.76|581.76|578.76|581.77|578.77|581.73|578.73|22
1608787390000|2020-12-24 05:23:10|581.77|578.77|582.07|579.07|582.07|579.07|581.76|578.76|23
1608787400000|2020-12-24 05:23:20|582.08|579.08|582.01|579.01|582.09|579.09|582|579|11
1608787410000|2020-12-24 05:23:30|582.02|579.02|582.06|579.06|582.08|579.08|582|579|17
1608787420000|2020-12-24 05:23:40|582.07|579.07|582.15|579.15|582.19|579.19|582.07|579.07|22
1608787430000|2020-12-24 05:23:50|582.14|579.14|582.13|579.13|582.21|579.21|582.11|579.11|22
1608787440000|2020-12-24 05:24:00|582.14|579.14|582.07|579.07|582.33|579.33|582.04|579.04|24
1608787450000|2020-12-24 05:24:10|582.05|579.05|581.95|578.95|582.08|579.08|581.94|578.94|16
1608787460000|2020-12-24 05:24:20|581.96|578.96|582.28|579.28|582.3|579.3|581.95|578.95|26
1608787470000|2020-12-24 05:24:30|582.26|579.26|582.34|579.34|582.34|579.34|582.26|579.26|14
1608787480000|2020-12-24 05:24:40|582.33|579.33|582.38|579.38|582.38|579.38|582.27|579.27|20
1608787490000|2020-12-24 05:24:50|582.37|579.37|582.35|579.35|582.38|579.38|582.33|579.33|7
1608787500000|2020-12-24 05:25:00|582.36|579.36|582.38|579.38|582.39|579.39|582.34|579.34|20
1608787510000|2020-12-24 05:25:10|582.4|579.4|582.21|579.21|582.4|579.4|582.21|579.21|20
1608787520000|2020-12-24 05:25:20|582.2|579.2|582.19|579.19|582.23|579.23|582.17|579.17|9
1608787530000|2020-12-24 05:25:30|582.16|579.16|582.07|579.07|582.19|579.19|582.06|579.06|21
1608787540000|2020-12-24 05:25:40|582.11|579.11|582|579|582.12|579.12|582|579|8
1608787550000|2020-12-24 05:25:50|582.02|579.02|581.82|578.82|582.03|579.03|581.78|578.78|16
1608787560000|2020-12-24 05:26:00|581.81|578.81|581.67|578.67|581.87|578.87|581.67|578.67|23
1608787570000|2020-12-24 05:26:10|581.63|578.63|581.39|578.39|581.63|578.63|581.39|578.39|27
1608787580000|2020-12-24 05:26:20|581.38|578.38|581.16|578.16|581.41|578.41|581.12|578.12|24
1608787590000|2020-12-24 05:26:30|581.22|578.22|581.49|578.49|581.49|578.49|581.17|578.17|28
1608787600000|2020-12-24 05:26:40|581.47|578.47|581.25|578.25|581.47|578.47|581.24|578.24|29
1608787610000|2020-12-24 05:26:50|581.26|578.26|581.46|578.46|581.61|578.61|581.26|578.26|33
1608787620000|2020-12-24 05:27:00|581.49|578.49|581.33|578.33|581.49|578.49|581.33|578.33|18
1608787630000|2020-12-24 05:27:10|581.32|578.32|581.53|578.53|581.53|578.53|581.31|578.31|23
1608787640000|2020-12-24 05:27:20|581.54|578.54|581.67|578.67|581.68|578.68|581.53|578.53|25
1608787650000|2020-12-24 05:27:30|581.73|578.73|581.88|578.88|581.92|578.92|581.72|578.72|20
1608787660000|2020-12-24 05:27:40|581.87|578.87|581.98|578.98|581.99|578.99|581.84|578.84|25
1608787670000|2020-12-24 05:27:50|581.99|578.99|582.04|579.04|582.04|579.04|581.89|578.89|24
1608787680000|2020-12-24 05:28:00|582.05|579.05|582.09|579.09|582.14|579.14|582.04|579.04|19
1608787690000|2020-12-24 05:28:10|582.1|579.1|582.09|579.09|582.17|579.17|582.09|579.09|15
1608787700000|2020-12-24 05:28:20|582.08|579.08|582.15|579.15|582.23|579.23|582.07|579.07|15
1608787710000|2020-12-24 05:28:30|582.17|579.17|582.05|579.05|582.17|579.17|582.02|579.02|22
1608787720000|2020-12-24 05:28:40|582.06|579.06|582.09|579.09|582.1|579.1|582.05|579.05|16
1608787730000|2020-12-24 05:28:50|582.1|579.1|582.09|579.09|582.11|579.11|582.08|579.08|10
1608787740000|2020-12-24 05:29:00|582.1|579.1|582.13|579.13|582.14|579.14|582.09|579.09|14
1608787750000|2020-12-24 05:29:10|582.14|579.14|582.06|579.06|582.14|579.14|582.04|579.04|17
1608787760000|2020-12-24 05:29:20|582.07|579.07|581.65|578.65|582.07|579.07|581.63|578.63|23
1608787770000|2020-12-24 05:29:30|581.66|578.66|581.66|578.66|581.69|578.69|581.65|578.65|11
1608787780000|2020-12-24 05:29:40|581.68|578.68|581.64|578.64|581.69|578.69|581.64|578.64|8
1608787790000|2020-12-24 05:29:50|581.6|578.6|581.24|578.24|581.6|578.6|581.23|578.23|20
1608787800000|2020-12-24 05:30:00|581.23|578.23|580.92|577.92|581.25|578.25|580.86|577.86|30
1608787810000|2020-12-24 05:30:10|580.91|577.91|581.13|578.13|581.13|578.13|580.89|577.89|28
1608787820000|2020-12-24 05:30:20|581.15|578.15|581.14|578.14|581.25|578.25|581.14|578.14|12
1608787830000|2020-12-24 05:30:30|581.15|578.15|581.13|578.13|581.19|578.19|581|578|24
1608787840000|2020-12-24 05:30:40|581.12|578.12|580.67|577.67|581.14|578.14|580.65|577.65|28
1608787850000|2020-12-24 05:30:50|580.65|577.65|580.45|577.45|580.65|577.65|580.43|577.43|26
1608787860000|2020-12-24 05:31:00|580.47|577.47|580.8|577.8|580.8|577.8|580.45|577.45|24
1608787870000|2020-12-24 05:31:10|580.79|577.79|580.8|577.8|580.8|577.8|580.72|577.72|17
1608787880000|2020-12-24 05:31:20|580.82|577.82|580.7|577.7|580.89|577.89|580.69|577.69|17
1608787890000|2020-12-24 05:31:30|580.78|577.78|580.91|577.91|581|578|580.78|577.78|24
1608787900000|2020-12-24 05:31:40|580.89|577.89|580.85|577.85|580.92|577.92|580.85|577.85|18
1608787910000|2020-12-24 05:31:50|580.86|577.86|580.55|577.55|580.86|577.86|580.5|577.5|30
1608787920000|2020-12-24 05:32:00|580.56|577.56|580.8|577.8|580.8|577.8|580.56|577.56|25
1608787930000|2020-12-24 05:32:10|580.88|577.88|581.2|578.2|581.21|578.21|580.88|577.88|22
1608787940000|2020-12-24 05:32:20|581.26|578.26|581.16|578.16|581.27|578.27|581.09|578.09|23
1608787950000|2020-12-24 05:32:30|581.18|578.18|581.25|578.25|581.26|578.26|581.1|578.1|23
1608787960000|2020-12-24 05:32:40|581.23|578.23|581.2|578.2|581.23|578.23|581.17|578.17|20
1608787970000|2020-12-24 05:32:50|581.18|578.18|581.27|578.27|581.31|578.31|581.17|578.17|21
1608787980000|2020-12-24 05:33:00|581.26|578.26|581.49|578.49|581.52|578.52|581.25|578.25|24
1608787990000|2020-12-24 05:33:10|581.5|578.5|581.88|578.88|581.94|578.94|581.46|578.46|31
1608788000000|2020-12-24 05:33:20|581.89|578.89|581.91|578.91|581.93|578.93|581.87|578.87|11
1608788010000|2020-12-24 05:33:30|581.89|578.89|582.73|579.73|582.76|579.76|581.76|578.76|27
1608788020000|2020-12-24 05:33:40|582.58|579.58|583.11|580.11|583.11|580.11|582.57|579.57|31
1608788030000|2020-12-24 05:33:50|583.12|580.12|583.43|580.43|583.44|580.44|583.12|580.12|27
1608788040000|2020-12-24 05:34:00|583.45|580.45|583.65|580.65|583.66|580.66|583.44|580.44|21
1608788050000|2020-12-24 05:34:10|583.64|580.64|583.81|580.81|583.85|580.85|583.63|580.63|24
1608788060000|2020-12-24 05:34:20|583.74|580.74|583.75|580.75|583.88|580.88|583.73|580.73|24
1608788070000|2020-12-24 05:34:30|583.76|580.76|583.51|580.51|583.89|580.89|583.51|580.51|23
1608788080000|2020-12-24 05:34:40|583.5|580.5|583.08|580.08|583.5|580.5|583.06|580.06|22
1608788090000|2020-12-24 05:34:50|583.07|580.07|583.18|580.18|583.34|580.34|583.05|580.05|31
1608788100000|2020-12-24 05:35:00|583.2|580.2|583.3|580.3|583.3|580.3|583.11|580.11|30
1608788110000|2020-12-24 05:35:10|583.32|580.32|583.58|580.58|583.58|580.58|583.32|580.32|33
1608788120000|2020-12-24 05:35:20|583.61|580.61|583.63|580.63|583.64|580.64|583.5|580.5|29
1608788130000|2020-12-24 05:35:30|583.65|580.65|583.6|580.6|583.9|580.9|583.6|580.6|33
1608788140000|2020-12-24 05:35:40|583.58|580.58|583.7|580.7|583.71|580.71|583.44|580.44|22
1608788150000|2020-12-24 05:35:50|583.71|580.71|583.84|580.84|583.87|580.87|583.67|580.67|31
1608788160000|2020-12-24 05:36:00|583.81|580.81|584.06|581.06|584.08|581.08|583.79|580.79|29
1608788170000|2020-12-24 05:36:10|584.07|581.07|583.95|580.95|584.17|581.17|583.95|580.95|30
1608788180000|2020-12-24 05:36:20|583.89|580.89|584.02|581.02|584.08|581.08|583.89|580.89|29
1608788190000|2020-12-24 05:36:30|583.99|580.99|583.88|580.88|584|581|583.82|580.82|24
1608788200000|2020-12-24 05:36:40|583.93|580.93|584.09|581.09|584.09|581.09|583.89|580.89|25
1608788210000|2020-12-24 05:36:50|584.08|581.08|584.05|581.05|584.08|581.08|584.02|581.02|22
1608788220000|2020-12-24 05:37:00|584.04|581.04|584.03|581.03|584.07|581.07|584.03|581.03|28
1608788230000|2020-12-24 05:37:10|584.04|581.04|583.71|580.71|584.07|581.07|583.71|580.71|29
1608788240000|2020-12-24 05:37:20|583.72|580.72|583.69|580.69|583.82|580.82|583.68|580.68|28
1608788250000|2020-12-24 05:37:30|583.65|580.65|583.48|580.48|583.65|580.65|583.48|580.48|19
1608788260000|2020-12-24 05:37:40|583.46|580.46|583.37|580.37|583.55|580.55|583.36|580.36|26
1608788270000|2020-12-24 05:37:50|583.36|580.36|583.41|580.41|583.44|580.44|583.32|580.32|25
1608788280000|2020-12-24 05:38:00|583.4|580.4|583.4|580.4|583.5|580.5|583.37|580.37|27
1608788290000|2020-12-24 05:38:10|583.39|580.39|583.88|580.88|583.88|580.88|583.38|580.38|30
1608788300000|2020-12-24 05:38:20|583.89|580.89|583.87|580.87|583.89|580.89|583.86|580.86|24
1608788310000|2020-12-24 05:38:30|583.88|580.88|584.06|581.06|584.06|581.06|583.86|580.86|19
1608788320000|2020-12-24 05:38:40|584.14|581.14|584.09|581.09|584.15|581.15|584.08|581.08|14
1608788330000|2020-12-24 05:38:50|584.1|581.1|584|581|584.11|581.11|583.93|580.93|29
1608788340000|2020-12-24 05:39:00|583.99|580.99|583.84|580.84|583.99|580.99|583.76|580.76|24
1608788350000|2020-12-24 05:39:10|583.86|580.86|583.92|580.92|583.95|580.95|583.83|580.83|24
1608788360000|2020-12-24 05:39:20|583.9|580.9|583.96|580.96|584.08|581.08|583.85|580.85|30
1608788370000|2020-12-24 05:39:30|583.97|580.97|583.9|580.9|583.97|580.97|583.9|580.9|21
1608788380000|2020-12-24 05:39:40|583.91|580.91|583.89|580.89|583.98|580.98|583.88|580.88|16
1608788390000|2020-12-24 05:39:50|583.88|580.88|583.67|580.67|583.89|580.89|583.67|580.67|16
1608788400000|2020-12-24 05:40:00|583.68|580.68|583.94|580.94|583.98|580.98|583.67|580.67|22
1608788410000|2020-12-24 05:40:10|583.91|580.91|583.9|580.9|583.91|580.91|583.88|580.88|18
1608788420000|2020-12-24 05:40:20|583.89|580.89|583.77|580.77|583.89|580.89|583.77|580.77|17
1608788430000|2020-12-24 05:40:30|583.81|580.81|583.73|580.73|583.81|580.81|583.71|580.71|15
1608788440000|2020-12-24 05:40:40|583.72|580.72|583.41|580.41|583.72|580.72|583.41|580.41|23
1608788450000|2020-12-24 05:40:50|583.42|580.42|583.2|580.2|583.42|580.42|583.19|580.19|18
1608788460000|2020-12-24 05:41:00|583.19|580.19|583.42|580.42|583.42|580.42|583.19|580.19|19
1608788470000|2020-12-24 05:41:10|583.4|580.4|583.32|580.32|583.46|580.46|583.32|580.32|21
1608788480000|2020-12-24 05:41:20|583.3|580.3|583.38|580.38|583.4|580.4|583.3|580.3|22
1608788490000|2020-12-24 05:41:30|583.39|580.39|583.28|580.28|583.39|580.39|583.28|580.28|25
1608788500000|2020-12-24 05:41:40|583.27|580.27|583.25|580.25|583.29|580.29|583.23|580.23|15
1608788510000|2020-12-24 05:41:50|583.26|580.26|583.29|580.29|583.29|580.29|583.25|580.25|15
1608788520000|2020-12-24 05:42:00|583.3|580.3|582.95|579.95|583.3|580.3|582.95|579.95|19
1608788530000|2020-12-24 05:42:10|582.87|579.87|582.98|579.98|583.01|580.01|582.87|579.87|25
1608788540000|2020-12-24 05:42:20|582.99|579.99|582.92|579.92|582.99|579.99|582.9|579.9|23
1608788550000|2020-12-24 05:42:30|582.93|579.93|582.75|579.75|582.94|579.94|582.75|579.75|17
1608788560000|2020-12-24 05:42:40|582.74|579.74|582.71|579.71|582.74|579.74|582.57|579.57|20
1608788570000|2020-12-24 05:42:50|582.7|579.7|582.69|579.69|582.73|579.73|582.67|579.67|21
1608788580000|2020-12-24 05:43:00|582.67|579.67|582.76|579.76|582.77|579.77|582.56|579.56|20
1608788590000|2020-12-24 05:43:10|582.78|579.78|583.15|580.15|583.17|580.17|582.77|579.77|23
1608788600000|2020-12-24 05:43:20|583.17|580.17|582.87|579.87|583.21|580.21|582.87|579.87|21
1608788610000|2020-12-24 05:43:30|582.89|579.89|583.11|580.11|583.11|580.11|582.88|579.88|28
1608788620000|2020-12-24 05:43:40|583.1|580.1|583.31|580.31|583.31|580.31|583.07|580.07|22
1608788630000|2020-12-24 05:43:50|583.3|580.3|583.28|580.28|583.43|580.43|583.26|580.26|24
1608788640000|2020-12-24 05:44:00|583.26|580.26|583.1|580.1|583.26|580.26|583.1|580.1|19
1608788650000|2020-12-24 05:44:10|583.08|580.08|583.18|580.18|583.18|580.18|582.82|579.82|29
1608788660000|2020-12-24 05:44:20|583.17|580.17|583.18|580.18|583.19|580.19|583.12|580.12|24
1608788670000|2020-12-24 05:44:30|583.19|580.19|583.1|580.1|583.19|580.19|583.08|580.08|19
1608788680000|2020-12-24 05:44:40|583.09|580.09|583.23|580.23|583.23|580.23|583.07|580.07|19
1608788690000|2020-12-24 05:44:50|583.22|580.22|583.14|580.14|583.22|580.22|583.11|580.11|17
1608788700000|2020-12-24 05:45:00|583.15|580.15|582.98|579.98|583.15|580.15|582.98|579.98|14
1608788710000|2020-12-24 05:45:10|582.99|579.99|582.86|579.86|583|580|582.85|579.85|17
1608788720000|2020-12-24 05:45:20|582.85|579.85|582.91|579.91|582.91|579.91|582.84|579.84|21
1608788730000|2020-12-24 05:45:30|582.92|579.92|582.87|579.87|582.92|579.92|582.87|579.87|16
1608788740000|2020-12-24 05:45:40|582.89|579.89|582.79|579.79|582.89|579.89|582.79|579.79|19
1608788750000|2020-12-24 05:45:50|582.8|579.8|582.84|579.84|582.84|579.84|582.78|579.78|15
1608788760000|2020-12-24 05:46:00|582.83|579.83|582.76|579.76|582.83|579.83|582.76|579.76|19
1608788770000|2020-12-24 05:46:10|582.75|579.75|582.26|579.26|582.75|579.75|582.25|579.25|19
1608788780000|2020-12-24 05:46:20|582.25|579.25|582.23|579.23|582.26|579.26|582.23|579.23|4
1608788790000|2020-12-24 05:46:30|582.24|579.24|582.15|579.15|582.26|579.26|582.15|579.15|6
1608788800000|2020-12-24 05:46:40|582.18|579.18|582.19|579.19|582.22|579.22|582.11|579.11|26
1608788810000|2020-12-24 05:46:50|582.18|579.18|582.09|579.09|582.26|579.26|582.09|579.09|14
1608788820000|2020-12-24 05:47:00|582.08|579.08|582.33|579.33|582.33|579.33|582.07|579.07|20
1608788830000|2020-12-24 05:47:10|582.32|579.32|582.4|579.4|582.44|579.44|582.28|579.28|23
1608788840000|2020-12-24 05:47:20|582.36|579.36|582.39|579.39|582.4|579.4|582.36|579.36|20
1608788850000|2020-12-24 05:47:30|582.38|579.38|582.47|579.47|582.5|579.5|582.38|579.38|21
1608788860000|2020-12-24 05:47:40|582.48|579.48|582.35|579.35|582.48|579.48|582.34|579.34|17
1608788870000|2020-12-24 05:47:50|582.34|579.34|582.41|579.41|582.41|579.41|582.25|579.25|19
1608788880000|2020-12-24 05:48:00|582.4|579.4|582.37|579.37|582.4|579.4|582.31|579.31|15
1608788890000|2020-12-24 05:48:10|582.34|579.34|582.34|579.34|582.36|579.36|582.3|579.3|11
1608788900000|2020-12-24 05:48:20|582.35|579.35|582.8|579.8|582.8|579.8|582.33|579.33|25
1608788910000|2020-12-24 05:48:30|582.81|579.81|583.11|580.11|583.11|580.11|582.81|579.81|17
1608788920000|2020-12-24 05:48:40|583.06|580.06|583.12|580.12|583.2|580.2|583.06|580.06|18
1608788930000|2020-12-24 05:48:50|583.1|580.1|583.12|580.12|583.12|580.12|583.08|580.08|14
1608788940000|2020-12-24 05:49:00|583.11|580.11|583.25|580.25|583.25|580.25|583.11|580.11|13
1608788950000|2020-12-24 05:49:10|583.21|580.21|582.87|579.87|583.21|580.21|582.86|579.86|17
1608788960000|2020-12-24 05:49:20|582.85|579.85|582.68|579.68|582.85|579.85|582.65|579.65|20
1608788970000|2020-12-24 05:49:30|582.69|579.69|582.83|579.83|582.83|579.83|582.66|579.66|21
1608788980000|2020-12-24 05:49:40|582.85|579.85|582.8|579.8|582.89|579.89|582.79|579.79|18
1608788990000|2020-12-24 05:49:50|582.81|579.81|583.01|580.01|583.03|580.03|582.8|579.8|16
1608789000000|2020-12-24 05:50:00|583.02|580.02|582.97|579.97|583.08|580.08|582.95|579.95|13
1608789010000|2020-12-24 05:50:10|582.99|579.99|583.16|580.16|583.16|580.16|582.99|579.99|22
1608789020000|2020-12-24 05:50:20|583.15|580.15|582.98|579.98|583.15|580.15|582.98|579.98|18
1608789030000|2020-12-24 05:50:30|582.97|579.97|583.07|580.07|583.07|580.07|582.93|579.93|13
1608789040000|2020-12-24 05:50:40|583.08|580.08|583.07|580.07|583.09|580.09|583.07|580.07|11
1608789050000|2020-12-24 05:50:50|583.06|580.06|582.94|579.94|583.06|580.06|582.91|579.91|17
1608789060000|2020-12-24 05:51:00|582.91|579.91|582.86|579.86|582.91|579.91|582.85|579.85|13
1608789070000|2020-12-24 05:51:10|582.91|579.91|582.87|579.87|582.95|579.95|582.87|579.87|18
1608789080000|2020-12-24 05:51:20|582.88|579.88|582.85|579.85|582.88|579.88|582.85|579.85|3
1608789090000|2020-12-24 05:51:30|582.82|579.82|582.8|579.8|582.82|579.82|582.8|579.8|3
1608789100000|2020-12-24 05:51:40|582.79|579.79|582.39|579.39|582.79|579.79|582.39|579.39|28
1608789110000|2020-12-24 05:51:50|582.36|579.36|582.44|579.44|582.46|579.46|582.34|579.34|13
1608789120000|2020-12-24 05:52:00|582.43|579.43|582.48|579.48|582.5|579.5|582.43|579.43|22
1608789130000|2020-12-24 05:52:10|582.46|579.46|582.55|579.55|582.57|579.57|582.45|579.45|25
1608789140000|2020-12-24 05:52:20|582.52|579.52|582.52|579.52|582.55|579.55|582.48|579.48|19
1608789150000|2020-12-24 05:52:30|582.5|579.5|582.57|579.57|582.58|579.58|582.5|579.5|13
1608789160000|2020-12-24 05:52:40|582.58|579.58|582.39|579.39|582.58|579.58|582.39|579.39|22
1608789170000|2020-12-24 05:52:50|582.37|579.37|582.4|579.4|582.42|579.42|582.31|579.31|24
1608789180000|2020-12-24 05:53:00|582.38|579.38|582.35|579.35|582.4|579.4|582.33|579.33|24
1608789190000|2020-12-24 05:53:10|582.37|579.37|582.34|579.34|582.43|579.43|582.34|579.34|25
1608789200000|2020-12-24 05:53:20|582.32|579.32|582.26|579.26|582.34|579.34|582.25|579.25|29
1608789210000|2020-12-24 05:53:30|582.25|579.25|582.11|579.11|582.26|579.26|582.11|579.11|18
1608789220000|2020-12-24 05:53:40|582.17|579.17|582.08|579.08|582.17|579.17|582.06|579.06|21
1608789230000|2020-12-24 05:53:50|582.1|579.1|582.05|579.05|582.1|579.1|582.03|579.03|23
1608789240000|2020-12-24 05:54:00|582.03|579.03|582.37|579.37|582.37|579.37|582.03|579.03|24
1608789250000|2020-12-24 05:54:10|582.36|579.36|582.37|579.37|582.38|579.38|582.33|579.33|29
1608789260000|2020-12-24 05:54:20|582.38|579.38|582.34|579.34|582.38|579.38|582.32|579.32|20
1608789270000|2020-12-24 05:54:30|582.33|579.33|582.28|579.28|582.34|579.34|582.19|579.19|22
1608789280000|2020-12-24 05:54:40|582.31|579.31|582.71|579.71|582.71|579.71|582.28|579.28|33
1608789290000|2020-12-24 05:54:50|582.69|579.69|582.48|579.48|582.69|579.69|582.46|579.46|26
1608789300000|2020-12-24 05:55:00|582.45|579.45|582.67|579.67|582.69|579.69|582.45|579.45|25
1608789310000|2020-12-24 05:55:10|582.66|579.66|582.57|579.57|582.72|579.72|582.57|579.57|23
1608789320000|2020-12-24 05:55:20|582.58|579.58|582.56|579.56|582.61|579.61|582.56|579.56|19
1608789330000|2020-12-24 05:55:30|582.55|579.55|582.62|579.62|582.63|579.63|582.55|579.55|15
1608789340000|2020-12-24 05:55:40|582.61|579.61|582.67|579.67|582.69|579.69|582.61|579.61|24
1608789350000|2020-12-24 05:55:50|582.68|579.68|582.59|579.59|582.68|579.68|582.59|579.59|10
1608789360000|2020-12-24 05:56:00|582.56|579.56|582.67|579.67|582.68|579.68|582.54|579.54|25
1608789370000|2020-12-24 05:56:10|582.66|579.66|582.61|579.61|582.69|579.69|582.59|579.59|22
1608789380000|2020-12-24 05:56:20|582.6|579.6|582.64|579.64|582.65|579.65|582.6|579.6|17
1608789390000|2020-12-24 05:56:30|582.63|579.63|582.57|579.57|582.64|579.64|582.57|579.57|9
1608789400000|2020-12-24 05:56:40|582.58|579.58|582.66|579.66|582.66|579.66|582.58|579.58|14
1608789410000|2020-12-24 05:56:50|582.67|579.67|582.78|579.78|582.82|579.82|582.67|579.67|18
1608789420000|2020-12-24 05:57:00|582.79|579.79|582.83|579.83|582.85|579.85|582.77|579.77|15
1608789430000|2020-12-24 05:57:10|582.82|579.82|582.82|579.82|582.83|579.83|582.8|579.8|12
1608789440000|2020-12-24 05:57:20|582.84|579.84|582.82|579.82|582.84|579.84|582.78|579.78|16
1608789450000|2020-12-24 05:57:30|582.8|579.8|582.77|579.77|582.8|579.8|582.77|579.77|17
1608789460000|2020-12-24 05:57:40|582.79|579.79|582.82|579.82|582.85|579.85|582.79|579.79|17
1608789470000|2020-12-24 05:57:50|582.79|579.79|582.87|579.87|582.88|579.88|582.76|579.76|17
1608789480000|2020-12-24 05:58:00|582.86|579.86|582.85|579.85|582.88|579.88|582.83|579.83|17
1608789490000|2020-12-24 05:58:10|582.84|579.84|582.76|579.76|582.84|579.84|582.75|579.75|14
1608789500000|2020-12-24 05:58:20|582.75|579.75|582.7|579.7|582.76|579.76|582.68|579.68|16
1608789510000|2020-12-24 05:58:30|582.69|579.69|582.68|579.68|582.7|579.7|582.65|579.65|14
1608789520000|2020-12-24 05:58:40|582.67|579.67|582.31|579.31|582.67|579.67|582.2|579.2|26
1608789530000|2020-12-24 05:58:50|582.27|579.27|582.11|579.11|582.28|579.28|582.11|579.11|31
1608789540000|2020-12-24 05:59:00|582.12|579.12|582.07|579.07|582.23|579.23|582.07|579.07|29
1608789550000|2020-12-24 05:59:10|582.09|579.09|582.03|579.03|582.09|579.09|582.03|579.03|24
1608789560000|2020-12-24 05:59:20|582.02|579.02|581.78|578.78|582.02|579.02|581.78|578.78|20
1608789570000|2020-12-24 05:59:30|581.76|578.76|581.72|578.72|581.79|578.79|581.66|578.66|32
1608789580000|2020-12-24 05:59:40|581.73|578.73|581.69|578.69|581.74|578.74|581.69|578.69|18
1608789590000|2020-12-24 05:59:50|581.71|578.71|581.56|578.56|581.72|578.72|581.56|578.56|21
1608789600000|2020-12-24 06:00:00|581.63|578.63|581.62|578.62|581.63|578.63|581.5|578.5|15
1608789610000|2020-12-24 06:00:10|581.61|578.61|582|579|582|579|581.59|578.59|26
1608789620000|2020-12-24 06:00:20|582.01|579.01|582.85|579.85|582.85|579.85|582|579|29
1608789630000|2020-12-24 06:00:30|582.84|579.84|583.56|580.56|583.61|580.61|582.8|579.8|32
1608789640000|2020-12-24 06:00:40|583.55|580.55|583.66|580.66|583.68|580.68|583.38|580.38|31
1608789650000|2020-12-24 06:00:50|583.65|580.65|583.92|580.92|583.92|580.92|583.65|580.65|27
1608789660000|2020-12-24 06:01:00|583.93|580.93|584.21|581.21|584.28|581.28|583.92|580.92|26
1608789670000|2020-12-24 06:01:10|584.23|581.23|584.13|581.13|584.24|581.24|584.09|581.09|25
1608789680000|2020-12-24 06:01:20|584.14|581.14|584.29|581.29|584.33|581.33|584.1|581.1|24
1608789690000|2020-12-24 06:01:30|584.3|581.3|584.38|581.38|584.4|581.4|584.26|581.26|23
1608789700000|2020-12-24 06:01:40|584.41|581.41|584.75|581.75|584.75|581.75|584.41|581.41|20
1608789710000|2020-12-24 06:01:50|584.74|581.74|584.57|581.57|584.75|581.75|584.55|581.55|21
1608789720000|2020-12-24 06:02:00|584.55|581.55|584.08|581.08|584.56|581.56|584.02|581.02|30
1608789730000|2020-12-24 06:02:10|584.07|581.07|584.14|581.14|584.15|581.15|584.07|581.07|21
1608789740000|2020-12-24 06:02:20|584.15|581.15|584.41|581.41|584.44|581.44|584.15|581.15|27
1608789750000|2020-12-24 06:02:30|584.47|581.47|584.29|581.29|584.47|581.47|584.21|581.21|24
1608789760000|2020-12-24 06:02:40|584.32|581.32|583.8|580.8|584.33|581.33|583.79|580.79|30
1608789770000|2020-12-24 06:02:50|583.81|580.81|583.75|580.75|583.82|580.82|583.74|580.74|26
1608789780000|2020-12-24 06:03:00|583.74|580.74|583.52|580.52|583.74|580.74|583.52|580.52|27
1608789790000|2020-12-24 06:03:10|583.51|580.51|583.48|580.48|583.54|580.54|583.44|580.44|22
1608789800000|2020-12-24 06:03:20|583.49|580.49|583.38|580.38|583.52|580.52|583.34|580.34|25
1608789810000|2020-12-24 06:03:30|583.37|580.37|583.31|580.31|583.37|580.37|583.16|580.16|20
1608789820000|2020-12-24 06:03:40|583.32|580.32|583.36|580.36|583.44|580.44|583.32|580.32|21
1608789830000|2020-12-24 06:03:50|583.4|580.4|583.33|580.33|583.41|580.41|583.32|580.32|19
1608789840000|2020-12-24 06:04:00|583.35|580.35|583.53|580.53|583.53|580.53|583.34|580.34|22
1608789850000|2020-12-24 06:04:10|583.57|580.57|583.61|580.61|583.77|580.77|583.56|580.56|26
1608789860000|2020-12-24 06:04:20|583.6|580.6|583.48|580.48|583.61|580.61|583.46|580.46|28
1608789870000|2020-12-24 06:04:30|583.46|580.46|583.36|580.36|583.53|580.53|583.35|580.35|24
1608789880000|2020-12-24 06:04:40|583.37|580.37|583.38|580.38|583.4|580.4|583.35|580.35|16
1608789890000|2020-12-24 06:04:50|583.39|580.39|583.47|580.47|583.47|580.47|583.35|580.35|13
1608789900000|2020-12-24 06:05:00|583.5|580.5|583.6|580.6|583.6|580.6|583.49|580.49|21
1608789910000|2020-12-24 06:05:10|583.62|580.62|583.57|580.57|583.66|580.66|583.56|580.56|21
1608789920000|2020-12-24 06:05:20|583.6|580.6|583.66|580.66|583.66|580.66|583.6|580.6|15
1608789930000|2020-12-24 06:05:30|583.65|580.65|583.33|580.33|583.68|580.68|583.33|580.33|22
1608789940000|2020-12-24 06:05:40|583.37|580.37|583.17|580.17|583.37|580.37|583.09|580.09|27
1608789950000|2020-12-24 06:05:50|583.16|580.16|583.14|580.14|583.16|580.16|583.1|580.1|22
1608789960000|2020-12-24 06:06:00|583.16|580.16|582.99|579.99|583.18|580.18|582.99|579.99|16
1608789970000|2020-12-24 06:06:10|583|580|582.71|579.71|583|580|582.69|579.69|24
1608789980000|2020-12-24 06:06:20|582.73|579.73|582.4|579.4|582.73|579.73|582.39|579.39|24
1608789990000|2020-12-24 06:06:30|582.39|579.39|582.44|579.44|582.46|579.46|582.34|579.34|20
1608790000000|2020-12-24 06:06:40|582.45|579.45|582.46|579.46|582.52|579.52|582.43|579.43|23
1608790010000|2020-12-24 06:06:50|582.41|579.41|582.26|579.26|582.43|579.43|582.2|579.2|28
1608790020000|2020-12-24 06:07:00|582.38|579.38|581.09|578.09|582.38|579.38|581.09|578.09|30
1608790030000|2020-12-24 06:07:10|581.08|578.08|580.28|577.28|581.08|578.08|580.28|577.28|32
1608790040000|2020-12-24 06:07:20|580.31|577.31|580.65|577.65|580.92|577.92|580.31|577.31|32
1608790050000|2020-12-24 06:07:30|580.62|577.62|580.46|577.46|580.66|577.66|580.43|577.43|28
1608790060000|2020-12-24 06:07:40|580.41|577.41|580.27|577.27|580.41|577.41|580.21|577.21|28
1608790070000|2020-12-24 06:07:50|580.26|577.26|580.29|577.29|580.31|577.31|580.16|577.16|34
1608790080000|2020-12-24 06:08:00|580.3|577.3|580.47|577.47|580.5|577.5|580.29|577.29|27
1608790090000|2020-12-24 06:08:10|580.45|577.45|580.51|577.51|580.51|577.51|580.39|577.39|25
1608790100000|2020-12-24 06:08:20|580.53|577.53|580.6|577.6|580.61|577.61|580.48|577.48|29
1608790110000|2020-12-24 06:08:30|580.62|577.62|580.26|577.26|580.62|577.62|580.26|577.26|30
1608790120000|2020-12-24 06:08:40|580.25|577.25|580.23|577.23|580.36|577.36|580.22|577.22|28
1608790130000|2020-12-24 06:08:50|580.22|577.22|580.08|577.08|580.23|577.23|580.05|577.05|25
1608790140000|2020-12-24 06:09:00|580.09|577.09|580.24|577.24|580.24|577.24|579.9|576.9|27
1608790150000|2020-12-24 06:09:10|580.22|577.22|580.16|577.16|580.24|577.24|580.16|577.16|25
1608790160000|2020-12-24 06:09:20|580.11|577.11|580.03|577.03|580.13|577.13|580.01|577.01|26
1608790170000|2020-12-24 06:09:30|580.05|577.05|580.12|577.12|580.19|577.19|579.99|576.99|29
1608790180000|2020-12-24 06:09:40|580.13|577.13|580.05|577.05|580.21|577.21|580.05|577.05|25
1608790190000|2020-12-24 06:09:50|580|577|580.18|577.18|580.19|577.19|579.99|576.99|22
1608790200000|2020-12-24 06:10:00|580.19|577.19|580.3|577.3|580.3|577.3|580.12|577.12|21
1608790210000|2020-12-24 06:10:10|580.29|577.29|580.43|577.43|580.45|577.45|580.25|577.25|25
1608790220000|2020-12-24 06:10:20|580.44|577.44|580.59|577.59|580.59|577.59|580.4|577.4|22
1608790230000|2020-12-24 06:10:30|580.57|577.57|580.5|577.5|580.63|577.63|580.44|577.44|20
1608790240000|2020-12-24 06:10:40|580.49|577.49|580.18|577.18|580.5|577.5|580.15|577.15|30
1608790250000|2020-12-24 06:10:50|580.19|577.19|580.41|577.41|580.45|577.45|580.18|577.18|22
1608790260000|2020-12-24 06:11:00|580.38|577.38|580.44|577.44|580.44|577.44|580.38|577.38|7
1608790270000|2020-12-24 06:11:10|580.43|577.43|580.37|577.37|580.44|577.44|580.37|577.37|8
1608790280000|2020-12-24 06:11:20|580.39|577.39|580.1|577.1|580.39|577.39|580.1|577.1|15
1608790290000|2020-12-24 06:11:30|580.11|577.11|580.21|577.21|580.22|577.22|580.1|577.1|28
1608790300000|2020-12-24 06:11:40|580.2|577.2|580.15|577.15|580.22|577.22|580.15|577.15|16
1608790310000|2020-12-24 06:11:50|580.13|577.13|579.98|576.98|580.14|577.14|579.95|576.95|21
1608790320000|2020-12-24 06:12:00|579.97|576.97|579.89|576.89|579.99|576.99|579.81|576.81|20
1608790330000|2020-12-24 06:12:10|579.87|576.87|579.89|576.89|579.9|576.9|579.85|576.85|21
1608790340000|2020-12-24 06:12:20|579.87|576.87|579.84|576.84|579.87|576.87|579.81|576.81|16
1608790350000|2020-12-24 06:12:30|579.68|576.68|579.69|576.69|579.77|576.77|579.68|576.68|24
1608790360000|2020-12-24 06:12:40|579.71|576.71|579.45|576.45|579.71|576.71|579.33|576.33|33
1608790370000|2020-12-24 06:12:50|579.46|576.46|579.74|576.74|579.96|576.96|579.44|576.44|32
1608790380000|2020-12-24 06:13:00|579.71|576.71|579.5|576.5|579.8|576.8|579.47|576.47|24
1608790390000|2020-12-24 06:13:10|579.52|576.52|579.64|576.64|579.65|576.65|579.47|576.47|33
1608790400000|2020-12-24 06:13:20|579.63|576.63|579.76|576.76|579.78|576.78|579.46|576.46|34
1608790410000|2020-12-24 06:13:30|579.75|576.75|579.93|576.93|579.94|576.94|579.64|576.64|22
1608790420000|2020-12-24 06:13:40|579.94|576.94|579.86|576.86|579.97|576.97|579.86|576.86|23
1608790430000|2020-12-24 06:13:50|579.88|576.88|580.07|577.07|580.08|577.08|579.88|576.88|24
1608790440000|2020-12-24 06:14:00|580.06|577.06|579.71|576.71|580.06|577.06|579.71|576.71|25
1608790450000|2020-12-24 06:14:10|579.69|576.69|579.65|576.65|579.77|576.77|579.61|576.61|28
1608790460000|2020-12-24 06:14:20|579.64|576.64|579.57|576.57|579.7|576.7|579.57|576.57|21
1608790470000|2020-12-24 06:14:30|579.56|576.56|579.33|576.33|579.56|576.56|579.26|576.26|25
1608790480000|2020-12-24 06:14:40|579.34|576.34|579.17|576.17|579.34|576.34|579.05|576.05|30
1608790490000|2020-12-24 06:14:50|579.22|576.22|579.43|576.43|579.46|576.46|579.22|576.22|26
1608790500000|2020-12-24 06:15:00|579.45|576.45|579.43|576.43|579.47|576.47|579.3|576.3|29
1608790510000|2020-12-24 06:15:10|579.44|576.44|579.51|576.51|579.56|576.56|579.43|576.43|23
1608790520000|2020-12-24 06:15:20|579.52|576.52|579.44|576.44|579.58|576.58|579.44|576.44|26
1608790530000|2020-12-24 06:15:30|579.49|576.49|579.54|576.54|579.54|576.54|579.41|576.41|30
1608790540000|2020-12-24 06:15:40|579.55|576.55|579.49|576.49|579.56|576.56|579.47|576.47|12
1608790550000|2020-12-24 06:15:50|579.48|576.48|579.53|576.53|579.53|576.53|579.41|576.41|25
1608790560000|2020-12-24 06:16:00|579.55|576.55|579.54|576.54|579.55|576.55|579.54|576.54|6
1608790570000|2020-12-24 06:16:10|579.53|576.53|579.56|576.56|579.59|576.59|579.45|576.45|33
1608790580000|2020-12-24 06:16:20|579.55|576.55|579.48|576.48|579.56|576.56|579.46|576.46|22
1608790590000|2020-12-24 06:16:30|579.49|576.49|579.55|576.55|579.55|576.55|579.4|576.4|25
1608790600000|2020-12-24 06:16:40|579.56|576.56|579.54|576.54|579.56|576.56|579.54|576.54|11
1608790610000|2020-12-24 06:16:50|579.55|576.55|579.64|576.64|579.67|576.67|579.55|576.55|14
1608790620000|2020-12-24 06:17:00|579.65|576.65|579.62|576.62|579.65|576.65|579.57|576.57|16
1608790630000|2020-12-24 06:17:10|579.63|576.63|579.69|576.69|579.7|576.7|579.63|576.63|19
1608790640000|2020-12-24 06:17:20|579.7|576.7|579.63|576.63|579.7|576.7|579.63|576.63|6
1608790650000|2020-12-24 06:17:30|579.59|576.59|579.19|576.19|579.61|576.61|579.19|576.19|28
1608790660000|2020-12-24 06:17:40|579.33|576.33|579.1|576.1|579.33|576.33|579.09|576.09|25
1608790670000|2020-12-24 06:17:50|579.08|576.08|578.84|575.84|579.11|576.11|578.56|575.56|32
1608790680000|2020-12-24 06:18:00|578.87|575.87|578.57|575.57|578.87|575.87|578.57|575.57|27
1608790690000|2020-12-24 06:18:10|578.53|575.53|578.58|575.58|578.64|575.64|578.5|575.5|26
1608790700000|2020-12-24 06:18:20|578.61|575.61|578.88|575.88|578.88|575.88|578.61|575.61|26
1608790710000|2020-12-24 06:18:30|578.86|575.86|578.97|575.97|579.01|576.01|578.85|575.85|23
1608790720000|2020-12-24 06:18:40|578.95|575.95|579.2|576.2|579.21|576.21|578.93|575.93|28
1608790730000|2020-12-24 06:18:50|579.21|576.21|579.33|576.33|579.35|576.35|579.19|576.19|26
1608790740000|2020-12-24 06:19:00|579.32|576.32|579.56|576.56|579.56|576.56|579.28|576.28|24
1608790750000|2020-12-24 06:19:10|579.57|576.57|579.7|576.7|579.7|576.7|579.51|576.51|16
1608790760000|2020-12-24 06:19:20|579.69|576.69|579.7|576.7|579.71|576.71|579.57|576.57|20
1608790770000|2020-12-24 06:19:30|579.71|576.71|579.74|576.74|579.74|576.74|579.7|576.7|7
1608790780000|2020-12-24 06:19:40|579.73|576.73|579.52|576.52|579.73|576.73|579.51|576.51|23
1608790790000|2020-12-24 06:19:50|579.53|576.53|579.48|576.48|579.54|576.54|579.48|576.48|9
1608790800000|2020-12-24 06:20:00|579.49|576.49|579.36|576.36|579.49|576.49|579.33|576.33|21
1608790810000|2020-12-24 06:20:10|579.42|576.42|579.5|576.5|579.5|576.5|579.4|576.4|24
1608790820000|2020-12-24 06:20:20|579.52|576.52|579.35|576.35|579.52|576.52|579.34|576.34|24
1608790830000|2020-12-24 06:20:30|579.36|576.36|579.32|576.32|579.36|576.36|579.29|576.29|19
1608790840000|2020-12-24 06:20:40|579.31|576.31|579.31|576.31|579.32|576.32|579.3|576.3|14
1608790850000|2020-12-24 06:20:50|579.32|576.32|579.22|576.22|579.32|576.32|579.22|576.22|16
1608790860000|2020-12-24 06:21:00|579.2|576.2|578.79|575.79|579.2|576.2|578.79|575.79|26
1608790870000|2020-12-24 06:21:10|578.69|575.69|578.69|575.69|578.73|575.73|578.64|575.64|25
1608790880000|2020-12-24 06:21:20|578.7|575.7|578.7|575.7|578.73|575.73|578.64|575.64|22
1608790890000|2020-12-24 06:21:30|578.68|575.68|578.61|575.61|578.68|575.68|578.52|575.52|21
1608790900000|2020-12-24 06:21:40|578.64|575.64|578.5|575.5|578.66|575.66|578.49|575.49|29
1608790910000|2020-12-24 06:21:50|578.49|575.49|578.5|575.5|578.58|575.58|578.45|575.45|27
1608790920000|2020-12-24 06:22:00|578.53|575.53|578.86|575.86|578.91|575.91|578.53|575.53|29
1608790930000|2020-12-24 06:22:10|578.92|575.92|578.97|575.97|579|576|578.9|575.9|24
1608790940000|2020-12-24 06:22:20|578.96|575.96|578.73|575.73|578.96|575.96|578.73|575.73|25
1608790950000|2020-12-24 06:22:30|578.7|575.7|578.51|575.51|578.7|575.7|578.46|575.46|25
1608790960000|2020-12-24 06:22:40|578.52|575.52|578.34|575.34|578.52|575.52|578.34|575.34|21
1608790970000|2020-12-24 06:22:50|578.33|575.33|578.35|575.35|578.37|575.37|578.21|575.21|24
1608790980000|2020-12-24 06:23:00|578.36|575.36|578.33|575.33|578.48|575.48|578.32|575.32|27
1608790990000|2020-12-24 06:23:10|578.34|575.34|578.13|575.13|578.34|575.34|578.1|575.1|30
1608791000000|2020-12-24 06:23:20|578.15|575.15|578.05|575.05|578.18|575.18|578.03|575.03|30
1608791010000|2020-12-24 06:23:30|578.13|575.13|578.07|575.07|578.24|575.24|578.07|575.07|20
1608791020000|2020-12-24 06:23:40|578.05|575.05|577.88|574.88|578.06|575.06|577.87|574.87|29
1608791030000|2020-12-24 06:23:50|577.89|574.89|578.19|575.19|578.21|575.21|577.83|574.83|28
1608791040000|2020-12-24 06:24:00|578.17|575.17|578.12|575.12|578.2|575.2|578.05|575.05|25
1608791050000|2020-12-24 06:24:10|578.14|575.14|578.1|575.1|578.14|575.14|578.07|575.07|22
1608791060000|2020-12-24 06:24:20|578.07|575.07|577.81|574.81|578.08|575.08|577.78|574.78|22
1608791070000|2020-12-24 06:24:30|577.83|574.83|577.01|574.01|577.83|574.83|576.86|573.86|33
1608791080000|2020-12-24 06:24:40|577.02|574.02|577.47|574.47|577.47|574.47|576.98|573.98|34
1608791090000|2020-12-24 06:24:50|577.52|574.52|577.93|574.93|577.93|574.93|577.52|574.52|17
1608791100000|2020-12-24 06:25:00|577.87|574.87|577.7|574.7|577.92|574.92|577.7|574.7|28
1608791110000|2020-12-24 06:25:10|577.69|574.69|578.06|575.06|578.07|575.07|577.69|574.69|25
1608791120000|2020-12-24 06:25:20|578.08|575.08|578.08|575.08|578.12|575.12|578.01|575.01|20
1608791130000|2020-12-24 06:25:30|578.1|575.1|577.77|574.77|578.1|575.1|577.77|574.77|32
1608791140000|2020-12-24 06:25:40|577.79|574.79|577.73|574.73|577.87|574.87|577.72|574.72|24
1608791150000|2020-12-24 06:25:50|577.72|574.72|577.96|574.96|577.96|574.96|577.72|574.72|18
1608791160000|2020-12-24 06:26:00|577.99|574.99|578.02|575.02|578.12|575.12|577.96|574.96|31
1608791170000|2020-12-24 06:26:10|578.01|575.01|578.05|575.05|578.13|575.13|578|575|23
1608791180000|2020-12-24 06:26:20|578.04|575.04|577.9|574.9|578.04|575.04|577.89|574.89|17
1608791190000|2020-12-24 06:26:30|577.88|574.88|578|575|578.06|575.06|577.83|574.83|26
1608791200000|2020-12-24 06:26:40|578.01|575.01|577.89|574.89|578.04|575.04|577.86|574.86|23
1608791210000|2020-12-24 06:26:50|577.9|574.9|577.96|574.96|578.02|575.02|577.85|574.85|24
1608791220000|2020-12-24 06:27:00|577.97|574.97|577.77|574.77|577.97|574.97|577.75|574.75|23
1608791230000|2020-12-24 06:27:10|577.78|574.78|577.71|574.71|577.78|574.78|577.65|574.65|18
1608791240000|2020-12-24 06:27:20|577.7|574.7|577.67|574.67|577.79|574.79|577.67|574.67|30
1608791250000|2020-12-24 06:27:30|577.65|574.65|577.62|574.62|577.67|574.67|577.62|574.62|15
1608791260000|2020-12-24 06:27:40|577.61|574.61|577.03|574.03|577.61|574.61|577.03|574.03|27
1608791270000|2020-12-24 06:27:50|576.99|573.99|577.02|574.02|577.05|574.05|576.85|573.85|28
1608791280000|2020-12-24 06:28:00|577|574|577.14|574.14|577.2|574.2|577|574|31
1608791290000|2020-12-24 06:28:10|577.15|574.15|577.33|574.33|577.33|574.33|577.15|574.15|23
1608791300000|2020-12-24 06:28:20|577.34|574.34|577.3|574.3|577.36|574.36|577.29|574.29|22
1608791310000|2020-12-24 06:28:30|577.31|574.31|577.19|574.19|577.31|574.31|577.13|574.13|23
1608791320000|2020-12-24 06:28:40|577.16|574.16|577.24|574.24|577.29|574.29|577.16|574.16|20
1608791330000|2020-12-24 06:28:50|577.21|574.21|577.1|574.1|577.21|574.21|577.1|574.1|11
1608791340000|2020-12-24 06:29:00|577.11|574.11|577.16|574.16|577.21|574.21|577.1|574.1|22
1608791350000|2020-12-24 06:29:10|577.13|574.13|577.17|574.17|577.17|574.17|577.13|574.13|14
1608791360000|2020-12-24 06:29:20|577.16|574.16|577.13|574.13|577.17|574.17|577.13|574.13|13
1608791370000|2020-12-24 06:29:30|577.15|574.15|577.38|574.38|577.38|574.38|577.13|574.13|19
1608791380000|2020-12-24 06:29:40|577.39|574.39|577.46|574.46|577.5|574.5|577.39|574.39|16
1608791390000|2020-12-24 06:29:50|577.43|574.43|577.38|574.38|577.45|574.45|577.36|574.36|17
1608791400000|2020-12-24 06:30:00|577.39|574.39|577.11|574.11|577.39|574.39|577.05|574.05|29
1608791410000|2020-12-24 06:30:10|577.12|574.12|576.92|573.92|577.14|574.14|576.91|573.91|20
1608791420000|2020-12-24 06:30:20|576.93|573.93|576.92|573.92|576.97|573.97|576.91|573.91|14
1608791430000|2020-12-24 06:30:30|576.88|573.88|576.41|573.41|576.88|573.88|576.38|573.38|26
1608791440000|2020-12-24 06:30:40|576.4|573.4|576.4|573.4|576.41|573.41|576.25|573.25|23
1608791450000|2020-12-24 06:30:50|576.36|573.36|576.24|573.24|576.36|573.36|576.23|573.23|19
1608791460000|2020-12-24 06:31:00|576.23|573.23|576.63|573.63|576.63|573.63|576.23|573.23|22
1608791470000|2020-12-24 06:31:10|576.64|573.64|576.56|573.56|576.65|573.65|576.53|573.53|26
1608791480000|2020-12-24 06:31:20|576.58|573.58|576.73|573.73|576.77|573.77|576.58|573.58|23
1608791490000|2020-12-24 06:31:30|576.72|573.72|576.78|573.78|576.89|573.89|576.67|573.67|20
1608791500000|2020-12-24 06:31:40|576.95|573.95|576.93|573.93|576.96|573.96|576.9|573.9|20
1608791510000|2020-12-24 06:31:50|576.92|573.92|576.98|573.98|576.98|573.98|576.92|573.92|13
1608791520000|2020-12-24 06:32:00|576.99|573.99|577.15|574.15|577.15|574.15|576.99|573.99|26
1608791530000|2020-12-24 06:32:10|577.16|574.16|577.36|574.36|577.36|574.36|577.12|574.12|12
1608791540000|2020-12-24 06:32:20|577.37|574.37|577.77|574.77|577.8|574.8|577.37|574.37|30
1608791550000|2020-12-24 06:32:30|577.8|574.8|578.23|575.23|578.25|575.25|577.78|574.78|26
1608791560000|2020-12-24 06:32:40|578.24|575.24|578.52|575.52|578.55|575.55|578.23|575.23|24
1608791570000|2020-12-24 06:32:50|578.47|575.47|578.46|575.46|578.49|575.49|578.39|575.39|23
1608791580000|2020-12-24 06:33:00|578.43|575.43|578.38|575.38|578.47|575.47|578.38|575.38|20
1608791590000|2020-12-24 06:33:10|578.39|575.39|578.37|575.37|578.49|575.49|578.35|575.35|22
1608791600000|2020-12-24 06:33:20|578.38|575.38|578.46|575.46|578.47|575.47|578.36|575.36|20
1608791610000|2020-12-24 06:33:30|578.47|575.47|578.48|575.48|578.5|575.5|578.46|575.46|16
1608791620000|2020-12-24 06:33:40|578.5|575.5|578.77|575.77|578.77|575.77|578.5|575.5|24
1608791630000|2020-12-24 06:33:50|578.82|575.82|578.77|575.77|578.9|575.9|578.77|575.77|11
1608791640000|2020-12-24 06:34:00|578.76|575.76|578.28|575.28|578.76|575.76|578.28|575.28|24
1608791650000|2020-12-24 06:34:10|578.27|575.27|578.25|575.25|578.37|575.37|578.23|575.23|23
1608791660000|2020-12-24 06:34:20|578.27|575.27|577.99|574.99|578.28|575.28|577.97|574.97|19
1608791670000|2020-12-24 06:34:30|578.01|575.01|577.64|574.64|578.01|575.01|577.64|574.64|23
1608791680000|2020-12-24 06:34:40|577.63|574.63|577.59|574.59|577.7|574.7|577.57|574.57|25
1608791690000|2020-12-24 06:34:50|577.6|574.6|577.51|574.51|577.65|574.65|577.47|574.47|25
1608791700000|2020-12-24 06:35:00|577.52|574.52|576.99|573.99|577.66|574.66|576.99|573.99|26
1608791710000|2020-12-24 06:35:10|577|574|576.99|573.99|577.02|574.02|576.97|573.97|18
1608791720000|2020-12-24 06:35:20|576.98|573.98|576.72|573.72|576.99|573.99|576.72|573.72|19
1608791730000|2020-12-24 06:35:30|576.73|573.73|576.52|573.52|576.75|573.75|576.51|573.51|22
1608791740000|2020-12-24 06:35:40|576.51|573.51|576.47|573.47|576.55|573.55|576.38|573.38|24
1608791750000|2020-12-24 06:35:50|576.39|573.39|576.43|573.43|576.49|573.49|576.39|573.39|22
1608791760000|2020-12-24 06:36:00|576.42|573.42|576.41|573.41|576.44|573.44|576.41|573.41|14
1608791770000|2020-12-24 06:36:10|576.43|573.43|576.23|573.23|576.43|573.43|576.23|573.23|16
1608791780000|2020-12-24 06:36:20|576.24|573.24|576.21|573.21|576.24|573.24|576.21|573.21|8
1608791790000|2020-12-24 06:36:30|576.2|573.2|576.05|573.05|576.2|573.2|576.05|573.05|12
1608791800000|2020-12-24 06:36:40|576.06|573.06|576.11|573.11|576.11|573.11|576.03|573.03|21
1608791810000|2020-12-24 06:36:50|576.14|573.14|576|573|576.14|573.14|576|573|16
1608791820000|2020-12-24 06:37:00|576.01|573.01|575.55|572.55|576.01|573.01|575.55|572.55|22
1608791830000|2020-12-24 06:37:10|575.54|572.54|575.34|572.34|575.86|572.86|575.31|572.31|24
1608791840000|2020-12-24 06:37:20|575.33|572.33|575.13|572.13|575.36|572.36|575.02|572.02|30
1608791850000|2020-12-24 06:37:30|574.93|571.93|574.83|571.83|574.94|571.94|574.82|571.82|16
1608791860000|2020-12-24 06:37:40|574.85|571.85|574.84|571.84|575.01|572.01|574.84|571.84|23
1608791870000|2020-12-24 06:37:50|574.89|571.89|574.36|571.36|574.89|571.89|574.32|571.32|24
1608791880000|2020-12-24 06:38:00|574.35|571.35|574.79|571.79|574.79|571.79|574.23|571.23|34
1608791890000|2020-12-24 06:38:10|574.82|571.82|574.93|571.93|575.06|572.06|574.8|571.8|26
1608791900000|2020-12-24 06:38:20|574.9|571.9|574.25|571.25|574.9|571.9|574.22|571.22|31
1608791910000|2020-12-24 06:38:30|574.23|571.23|573.99|570.99|574.23|571.23|573.98|570.98|26
1608791920000|2020-12-24 06:38:40|574|571|573.45|570.45|574.02|571.02|573.45|570.45|28
1608791930000|2020-12-24 06:38:50|573.34|570.34|573.66|570.66|573.68|570.68|573.34|570.34|29
1608791940000|2020-12-24 06:39:00|573.67|570.67|573.84|570.84|573.88|570.88|573.64|570.64|33
1608791950000|2020-12-24 06:39:10|573.85|570.85|573.72|570.72|574.03|571.03|573.71|570.71|27
1608791960000|2020-12-24 06:39:20|573.71|570.71|574.34|571.34|574.34|571.34|573.7|570.7|27
1608791970000|2020-12-24 06:39:30|574.33|571.33|574.33|571.33|574.42|571.42|574.21|571.21|31
1608791980000|2020-12-24 06:39:40|574.32|571.32|573.76|570.76|574.44|571.44|573.76|570.76|30
1608791990000|2020-12-24 06:39:50|573.77|570.77|573.82|570.82|573.96|570.96|573.53|570.53|31
1608792000000|2020-12-24 06:40:00|573.97|570.97|574.4|571.4|574.51|571.51|573.97|570.97|31
1608792010000|2020-12-24 06:40:10|574.42|571.42|575.14|572.14|575.14|572.14|574.39|571.39|32
1608792020000|2020-12-24 06:40:20|575.12|572.12|575.4|572.4|575.63|572.63|575.12|572.12|26
1608792030000|2020-12-24 06:40:30|575.37|572.37|575.37|572.37|575.38|572.38|575.09|572.09|32
1608792040000|2020-12-24 06:40:40|575.43|572.43|575.64|572.64|575.65|572.65|575.41|572.41|25
1608792050000|2020-12-24 06:40:50|575.66|572.66|576.1|573.1|576.12|573.12|575.64|572.64|27
1608792060000|2020-12-24 06:41:00|576.11|573.11|575.64|572.64|576.11|573.11|575.64|572.64|28
1608792070000|2020-12-24 06:41:10|575.65|572.65|575.7|572.7|575.71|572.71|575.65|572.65|15
1608792080000|2020-12-24 06:41:20|575.69|572.69|575.79|572.79|575.79|572.79|575.56|572.56|23
1608792090000|2020-12-24 06:41:30|575.8|572.8|576.08|573.08|576.08|573.08|575.8|572.8|30
1608792100000|2020-12-24 06:41:40|576.07|573.07|575.86|572.86|576.11|573.11|575.86|572.86|21
1608792110000|2020-12-24 06:41:50|575.87|572.87|575.85|572.85|575.89|572.89|575.8|572.8|22
1608792120000|2020-12-24 06:42:00|575.84|572.84|575.09|572.09|575.84|572.84|575.09|572.09|29
1608792130000|2020-12-24 06:42:10|575.08|572.08|574.87|571.87|575.08|572.08|574.86|571.86|28
1608792140000|2020-12-24 06:42:20|574.86|571.86|575.11|572.11|575.15|572.15|574.8|571.8|22
1608792150000|2020-12-24 06:42:30|575.08|572.08|575.5|572.5|575.5|572.5|574.83|571.83|29
1608792160000|2020-12-24 06:42:40|575.53|572.53|575.49|572.49|575.61|572.61|575.38|572.38|22
1608792170000|2020-12-24 06:42:50|575.48|572.48|575.12|572.12|575.48|572.48|575.1|572.1|31
1608792180000|2020-12-24 06:43:00|575.08|572.08|575.17|572.17|575.17|572.17|574.99|571.99|23
1608792190000|2020-12-24 06:43:10|575.18|572.18|575.07|572.07|575.25|572.25|575.06|572.06|24
1608792200000|2020-12-24 06:43:20|575.04|572.04|575.43|572.43|575.43|572.43|575.02|572.02|31
1608792210000|2020-12-24 06:43:30|575.44|572.44|575.6|572.6|575.66|572.66|575.43|572.43|27
1608792220000|2020-12-24 06:43:40|575.58|572.58|575.53|572.53|575.63|572.63|575.52|572.52|30
1608792230000|2020-12-24 06:43:50|575.56|572.56|575.56|572.56|575.65|572.65|575.55|572.55|26
1608792240000|2020-12-24 06:44:00|575.54|572.54|575.6|572.6|575.71|572.71|575.52|572.52|23
1608792250000|2020-12-24 06:44:10|575.58|572.58|575.25|572.25|575.59|572.59|575.24|572.24|24
1608792260000|2020-12-24 06:44:20|575.24|572.24|575.24|572.24|575.25|572.25|575.09|572.09|26
1608792270000|2020-12-24 06:44:30|575.27|572.27|574.96|571.96|575.3|572.3|574.93|571.93|28
1608792280000|2020-12-24 06:44:40|574.94|571.94|574.88|571.88|575.06|572.06|574.87|571.87|22
1608792290000|2020-12-24 06:44:50|574.87|571.87|574.87|571.87|574.93|571.93|574.87|571.87|7
1608792300000|2020-12-24 06:45:00|574.88|571.88|574.41|571.41|574.9|571.9|574.41|571.41|28
1608792310000|2020-12-24 06:45:10|574.21|571.21|573.82|570.82|574.23|571.23|573.82|570.82|20
1608792320000|2020-12-24 06:45:20|573.81|570.81|573.9|570.9|573.93|570.93|573.65|570.65|30
1608792330000|2020-12-24 06:45:30|573.98|570.98|574.27|571.27|574.27|571.27|573.96|570.96|32
1608792340000|2020-12-24 06:45:40|574.25|571.25|574.38|571.38|574.41|571.41|574.16|571.16|13
1608792350000|2020-12-24 06:45:50|574.33|571.33|574.19|571.19|574.33|571.33|574.15|571.15|27
1608792360000|2020-12-24 06:46:00|574.2|571.2|574.15|571.15|574.2|571.2|573.94|570.94|27
1608792370000|2020-12-24 06:46:10|574.18|571.18|574.31|571.31|574.4|571.4|574.18|571.18|27
1608792380000|2020-12-24 06:46:20|574.37|571.37|574.32|571.32|574.4|571.4|574.27|571.27|24
1608792390000|2020-12-24 06:46:30|574.31|571.31|574.68|571.68|574.74|571.74|574.31|571.31|23
1608792400000|2020-12-24 06:46:40|574.67|571.67|574.87|571.87|574.91|571.91|574.66|571.66|25
1608792410000|2020-12-24 06:46:50|574.89|571.89|575.02|572.02|575.17|572.17|574.89|571.89|20
1608792420000|2020-12-24 06:47:00|574.96|571.96|575.3|572.3|575.32|572.32|574.96|571.96|30
1608792430000|2020-12-24 06:47:10|575.31|572.31|575.56|572.56|575.56|572.56|575.27|572.27|26
1608792440000|2020-12-24 06:47:20|575.57|572.57|575.5|572.5|575.57|572.57|575.37|572.37|27
1608792450000|2020-12-24 06:47:30|575.51|572.51|575.61|572.61|575.61|572.61|575.36|572.36|14
1608792460000|2020-12-24 06:47:40|575.65|572.65|575.79|572.79|575.8|572.8|575.65|572.65|12
1608792470000|2020-12-24 06:47:50|575.77|572.77|575.65|572.65|575.77|572.77|575.61|572.61|22
1608792480000|2020-12-24 06:48:00|575.63|572.63|575.2|572.2|575.64|572.64|575.2|572.2|20
1608792490000|2020-12-24 06:48:10|575.16|572.16|574.99|571.99|575.16|572.16|574.95|571.95|20
1608792500000|2020-12-24 06:48:20|574.98|571.98|574.85|571.85|575.07|572.07|574.8|571.8|29
1608792510000|2020-12-24 06:48:30|574.84|571.84|574.87|571.87|574.87|571.87|574.8|571.8|31
1608792520000|2020-12-24 06:48:40|574.92|571.92|575.01|572.01|575.09|572.09|574.92|571.92|30
1608792530000|2020-12-24 06:48:50|575|572|574.95|571.95|575.01|572.01|574.9|571.9|15
1608792540000|2020-12-24 06:49:00|574.96|571.96|574.94|571.94|574.96|571.96|574.92|571.92|22
1608792550000|2020-12-24 06:49:10|574.97|571.97|575.34|572.34|575.34|572.34|574.96|571.96|21
1608792560000|2020-12-24 06:49:20|575.32|572.32|575.17|572.17|575.32|572.32|575.17|572.17|16
1608792570000|2020-12-24 06:49:30|575.15|572.15|575.04|572.04|575.15|572.15|574.96|571.96|29
1608792580000|2020-12-24 06:49:40|575.05|572.05|575.06|572.06|575.06|572.06|575.03|572.03|18
1608792590000|2020-12-24 06:49:50|575.05|572.05|575.07|572.07|575.1|572.1|575.05|572.05|21
1608792600000|2020-12-24 06:50:00|575.06|572.06|574.99|571.99|575.16|572.16|574.99|571.99|28
1608792610000|2020-12-24 06:50:10|574.98|571.98|574.96|571.96|574.98|571.98|574.83|571.83|31
1608792620000|2020-12-24 06:50:20|574.99|571.99|574.82|571.82|575.1|572.1|574.79|571.79|24
1608792630000|2020-12-24 06:50:30|574.8|571.8|574.71|571.71|574.8|571.8|574.69|571.69|17
1608792640000|2020-12-24 06:50:40|574.7|571.7|574.71|571.71|574.75|571.75|574.69|571.69|15
1608792650000|2020-12-24 06:50:50|574.72|571.72|574.71|571.71|574.75|571.75|574.7|571.7|22
1608792660000|2020-12-24 06:51:00|574.72|571.72|574.7|571.7|574.73|571.73|574.69|571.69|17
1608792670000|2020-12-24 06:51:10|574.69|571.69|574.69|571.69|574.72|571.72|574.69|571.69|19
1608792680000|2020-12-24 06:51:20|574.7|571.7|575.2|572.2|575.21|572.21|574.7|571.7|28
1608792690000|2020-12-24 06:51:30|575.24|572.24|575.4|572.4|575.44|572.44|575.21|572.21|23
1608792700000|2020-12-24 06:51:40|575.42|572.42|575.12|572.12|575.43|572.43|575.12|572.12|19
1608792710000|2020-12-24 06:51:50|575.14|572.14|575.07|572.07|575.14|572.14|574.9|571.9|24
1608792720000|2020-12-24 06:52:00|575.09|572.09|575.07|572.07|575.09|572.09|574.95|571.95|22
1608792730000|2020-12-24 06:52:10|575.08|572.08|575.3|572.3|575.33|572.33|575.06|572.06|24
1608792740000|2020-12-24 06:52:20|575.31|572.31|575.28|572.28|575.38|572.38|575.28|572.28|20
1608792750000|2020-12-24 06:52:30|575.27|572.27|575.09|572.09|575.3|572.3|574.97|571.97|26
1608792760000|2020-12-24 06:52:40|575.1|572.1|575.31|572.31|575.31|572.31|575.07|572.07|24
1608792770000|2020-12-24 06:52:50|575.29|572.29|575.2|572.2|575.32|572.32|575.2|572.2|21
1608792780000|2020-12-24 06:53:00|575.18|572.18|575.32|572.32|575.32|572.32|575.17|572.17|18
1608792790000|2020-12-24 06:53:10|575.31|572.31|575.5|572.5|575.51|572.51|575.28|572.28|25
1608792800000|2020-12-24 06:53:20|575.51|572.51|575.54|572.54|575.55|572.55|575.46|572.46|30
1608792810000|2020-12-24 06:53:30|575.51|572.51|575.29|572.29|575.51|572.51|575.29|572.29|17
1608792820000|2020-12-24 06:53:40|575.26|572.26|575.4|572.4|575.42|572.42|575.26|572.26|28
1608792830000|2020-12-24 06:53:50|575.43|572.43|575.55|572.55|575.58|572.58|575.41|572.41|22
1608792840000|2020-12-24 06:54:00|575.54|572.54|575.69|572.69|575.7|572.7|575.5|572.5|23
1608792850000|2020-12-24 06:54:10|575.7|572.7|575.78|572.78|575.78|572.78|575.66|572.66|23
1608792860000|2020-12-24 06:54:20|575.81|572.81|575.72|572.72|575.85|572.85|575.7|572.7|19
1608792870000|2020-12-24 06:54:30|575.71|572.71|575.76|572.76|575.76|572.76|575.71|572.71|24
1608792880000|2020-12-24 06:54:40|575.75|572.75|575.88|572.88|575.88|572.88|575.75|572.75|16
1608792890000|2020-12-24 06:54:50|575.9|572.9|576.18|573.18|576.19|573.19|575.9|572.9|27
1608792900000|2020-12-24 06:55:00|576.16|573.16|576.32|573.32|576.32|573.32|576.16|573.16|15
1608792910000|2020-12-24 06:55:10|576.29|573.29|576.25|573.25|576.29|573.29|576.17|573.17|21
1608792920000|2020-12-24 06:55:20|576.31|573.31|576.09|573.09|576.32|573.32|576.08|573.08|23
1608792930000|2020-12-24 06:55:30|576.08|573.08|575.91|572.91|576.1|573.1|575.9|572.9|26
1608792940000|2020-12-24 06:55:40|575.92|572.92|575.91|572.91|575.97|572.97|575.87|572.87|21
1608792950000|2020-12-24 06:55:50|575.9|572.9|575.83|572.83|575.96|572.96|575.83|572.83|23
1608792960000|2020-12-24 06:56:00|575.78|572.78|575.73|572.73|575.84|572.84|575.73|572.73|15
1608792970000|2020-12-24 06:56:10|575.74|572.74|575.55|572.55|575.78|572.78|575.55|572.55|24
1608792980000|2020-12-24 06:56:20|575.54|572.54|575.5|572.5|575.63|572.63|575.43|572.43|28
1608792990000|2020-12-24 06:56:30|575.49|572.49|575.43|572.43|575.49|572.49|575.42|572.42|25
1608793000000|2020-12-24 06:56:40|575.41|572.41|575.24|572.24|575.42|572.42|575.24|572.24|22
1608793010000|2020-12-24 06:56:50|575.23|572.23|575.25|572.25|575.26|572.26|575.2|572.2|17
1608793020000|2020-12-24 06:57:00|575.24|572.24|575.44|572.44|575.46|572.46|575.19|572.19|31
1608793030000|2020-12-24 06:57:10|575.45|572.45|575.42|572.42|575.45|572.45|575.4|572.4|15
1608793040000|2020-12-24 06:57:20|575.41|572.41|575.39|572.39|575.42|572.42|575.39|572.39|13
1608793050000|2020-12-24 06:57:30|575.4|572.4|575.33|572.33|575.4|572.4|575.3|572.3|25
1608793060000|2020-12-24 06:57:40|575.34|572.34|575.33|572.33|575.37|572.37|575.31|572.31|24
1608793070000|2020-12-24 06:57:50|575.35|572.35|575.38|572.38|575.38|572.38|575.33|572.33|17
1608793080000|2020-12-24 06:58:00|575.37|572.37|575.7|572.7|575.7|572.7|575.37|572.37|24
1608793090000|2020-12-24 06:58:10|575.78|572.78|575.79|572.79|575.85|572.85|575.73|572.73|12
1608793100000|2020-12-24 06:58:20|575.78|572.78|575.73|572.73|575.78|572.78|575.67|572.67|22
1608793110000|2020-12-24 06:58:30|575.72|572.72|575.75|572.75|575.75|572.75|575.69|572.69|22
1608793120000|2020-12-24 06:58:40|575.76|572.76|576.07|573.07|576.07|573.07|575.72|572.72|26
1608793130000|2020-12-24 06:58:50|576.1|573.1|576.13|573.13|576.13|573.13|576.09|573.09|11
1608793140000|2020-12-24 06:59:00|576.14|573.14|576.14|573.14|576.14|573.14|576.11|573.11|8
1608793150000|2020-12-24 06:59:10|576.15|573.15|576.12|573.12|576.15|573.15|576.11|573.11|4
1608793160000|2020-12-24 06:59:20|576.1|573.1|575.8|572.8|576.1|573.1|575.79|572.79|19
1608793170000|2020-12-24 06:59:30|575.78|572.78|575.75|572.75|575.78|572.78|575.72|572.72|9
1608793180000|2020-12-24 06:59:40|575.74|572.74|575.65|572.65|575.75|572.75|575.56|572.56|22
1608793190000|2020-12-24 06:59:50|575.62|572.62|575.56|572.56|575.64|572.64|575.54|572.54|23
1608793200000|2020-12-24 07:00:00|575.55|572.55|575.31|572.31|575.57|572.57|575.29|572.29|24
1608793210000|2020-12-24 07:00:10|575.34|572.34|574.27|571.27|575.43|572.43|574.27|571.27|29
1608793220000|2020-12-24 07:00:20|574.28|571.28|574.39|571.39|574.39|571.39|574.04|571.04|25
1608793230000|2020-12-24 07:00:30|574.36|571.36|574.08|571.08|574.39|571.39|574|571|30
1608793240000|2020-12-24 07:00:40|574.06|571.06|573.72|570.72|574.06|571.06|573.72|570.72|20
1608793250000|2020-12-24 07:00:50|573.73|570.73|573.44|570.44|573.73|570.73|573.4|570.4|25
1608793260000|2020-12-24 07:01:00|573.43|570.43|573.83|570.83|573.83|570.83|573.43|570.43|32
1608793270000|2020-12-24 07:01:10|573.82|570.82|573.4|570.4|573.82|570.82|573.35|570.35|24
1608793280000|2020-12-24 07:01:20|573.39|570.39|573.06|570.06|573.45|570.45|573.06|570.06|25
1608793290000|2020-12-24 07:01:30|573.07|570.07|572.23|569.23|573.07|570.07|572.18|569.18|30
1608793300000|2020-12-24 07:01:40|572.22|569.22|572.35|569.35|572.39|569.39|572.18|569.18|21
1608793310000|2020-12-24 07:01:50|572.4|569.4|572.42|569.42|572.43|569.43|572.25|569.25|27
1608793320000|2020-12-24 07:02:00|572.28|569.28|572.3|569.3|572.43|569.43|572.27|569.27|28
1608793330000|2020-12-24 07:02:10|572.29|569.29|572.77|569.77|572.79|569.79|572.29|569.29|31
1608793340000|2020-12-24 07:02:20|572.79|569.79|572.61|569.61|572.79|569.79|572.48|569.48|26
1608793350000|2020-12-24 07:02:30|572.65|569.65|573.02|570.02|573.06|570.06|572.65|569.65|32
1608793360000|2020-12-24 07:02:40|572.99|569.99|573.23|570.23|573.3|570.3|572.99|569.99|27
1608793370000|2020-12-24 07:02:50|573.21|570.21|572.89|569.89|573.21|570.21|572.88|569.88|26
1608793380000|2020-12-24 07:03:00|572.85|569.85|572.72|569.72|572.87|569.87|572.69|569.69|30
1608793390000|2020-12-24 07:03:10|572.74|569.74|572.72|569.72|572.75|569.75|572.59|569.59|25
1608793400000|2020-12-24 07:03:20|572.76|569.76|572.61|569.61|572.77|569.77|572.58|569.58|29
1608793410000|2020-12-24 07:03:30|572.6|569.6|572.77|569.77|572.8|569.8|572.6|569.6|29
1608793420000|2020-12-24 07:03:40|572.76|569.76|572.77|569.77|572.83|569.83|572.71|569.71|24
1608793430000|2020-12-24 07:03:50|572.78|569.78|572.85|569.85|572.86|569.86|572.71|569.71|33
1608793440000|2020-12-24 07:04:00|572.86|569.86|573.01|570.01|573.02|570.02|572.82|569.82|24
1608793450000|2020-12-24 07:04:10|573.02|570.02|573.18|570.18|573.21|570.21|573.02|570.02|24
1608793460000|2020-12-24 07:04:20|573.2|570.2|573.22|570.22|573.22|570.22|573.19|570.19|12
1608793470000|2020-12-24 07:04:30|573.23|570.23|573.26|570.26|573.29|570.29|573.22|570.22|14
1608793480000|2020-12-24 07:04:40|573.25|570.25|573.28|570.28|573.3|570.3|573.24|570.24|31
1608793490000|2020-12-24 07:04:50|573.27|570.27|573.49|570.49|573.49|570.49|573.27|570.27|19
1608793500000|2020-12-24 07:05:00|573.5|570.5|574.08|571.08|574.08|571.08|573.5|570.5|30
1608793510000|2020-12-24 07:05:10|574.1|571.1|574.21|571.21|574.21|571.21|574.08|571.08|28
1608793520000|2020-12-24 07:05:20|574.2|571.2|574.81|571.81|574.81|571.81|574.14|571.14|28
1608793530000|2020-12-24 07:05:30|574.82|571.82|574.83|571.83|574.89|571.89|574.82|571.82|18
1608793540000|2020-12-24 07:05:40|574.82|571.82|574.92|571.92|574.94|571.94|574.76|571.76|26
1608793550000|2020-12-24 07:05:50|574.93|571.93|575.31|572.31|575.33|572.33|574.86|571.86|23
1608793560000|2020-12-24 07:06:00|575.26|572.26|575.5|572.5|575.54|572.54|575.25|572.25|23
1608793570000|2020-12-24 07:06:10|575.57|572.57|576.13|573.13|576.14|573.14|575.57|572.57|30
1608793580000|2020-12-24 07:06:20|576.11|573.11|576.18|573.18|576.21|573.21|576.11|573.11|22
1608793590000|2020-12-24 07:06:30|576.19|573.19|576.19|573.19|576.2|573.2|576.15|573.15|16
1608793600000|2020-12-24 07:06:40|576.18|573.18|576.2|573.2|576.21|573.21|576.16|573.16|13
1608793610000|2020-12-24 07:06:50|576.18|573.18|576.17|573.17|576.18|573.18|576.13|573.13|21
1608793620000|2020-12-24 07:07:00|576.15|573.15|576.49|573.49|576.49|573.49|576.14|573.14|16
1608793630000|2020-12-24 07:07:10|576.52|573.52|576.84|573.84|576.89|573.89|576.52|573.52|25
1608793640000|2020-12-24 07:07:20|576.86|573.86|576.99|573.99|577.02|574.02|576.86|573.86|28
1608793650000|2020-12-24 07:07:30|577.02|574.02|577.01|574.01|577.08|574.08|576.98|573.98|12
1608793660000|2020-12-24 07:07:40|577.03|574.03|577|574|577.1|574.1|577|574|16
1608793670000|2020-12-24 07:07:50|577.02|574.02|577.25|574.25|577.25|574.25|576.99|573.99|23
1608793680000|2020-12-24 07:08:00|577.22|574.22|576.75|573.75|577.23|574.23|576.75|573.75|21
1608793690000|2020-12-24 07:08:10|576.79|573.79|576.96|573.96|576.99|573.99|576.78|573.78|27
1608793700000|2020-12-24 07:08:20|576.97|573.97|576.97|573.97|577|574|576.96|573.96|14
1608793710000|2020-12-24 07:08:30|576.96|573.96|577|574|577.07|574.07|576.96|573.96|21
1608793720000|2020-12-24 07:08:40|577.02|574.02|577.29|574.29|577.29|574.29|576.98|573.98|28
1608793730000|2020-12-24 07:08:50|577.31|574.31|577.35|574.35|577.39|574.39|577.27|574.27|29
1608793740000|2020-12-24 07:09:00|577.4|574.4|577.37|574.37|577.64|574.64|577.37|574.37|18
1608793750000|2020-12-24 07:09:10|577.36|574.36|577.13|574.13|577.36|574.36|577.12|574.12|14
1608793760000|2020-12-24 07:09:20|577.12|574.12|577.26|574.26|577.26|574.26|577.1|574.1|14
1608793770000|2020-12-24 07:09:30|577.27|574.27|577.19|574.19|577.28|574.28|577.17|574.17|16
1608793780000|2020-12-24 07:09:40|577.18|574.18|577.11|574.11|577.19|574.19|576.91|573.91|28
1608793790000|2020-12-24 07:09:50|577.12|574.12|577.26|574.26|577.32|574.32|577.12|574.12|26
1608793800000|2020-12-24 07:10:00|577.23|574.23|577.23|574.23|577.27|574.27|577.17|574.17|24
1608793810000|2020-12-24 07:10:10|577.22|574.22|577.24|574.24|577.25|574.25|577.1|574.1|30
1608793820000|2020-12-24 07:10:20|577.25|574.25|577.22|574.22|577.34|574.34|577.1|574.1|28
1608793830000|2020-12-24 07:10:30|577.21|574.21|577.37|574.37|577.38|574.38|577.21|574.21|17
1608793840000|2020-12-24 07:10:40|577.36|574.36|577.37|574.37|577.38|574.38|577.33|574.33|23
1608793850000|2020-12-24 07:10:50|577.38|574.38|577.48|574.48|577.5|574.5|577.38|574.38|12
1608793860000|2020-12-24 07:11:00|577.47|574.47|577.65|574.65|577.66|574.66|577.43|574.43|29
1608793870000|2020-12-24 07:11:10|577.64|574.64|577.58|574.58|577.66|574.66|577.54|574.54|23
1608793880000|2020-12-24 07:11:20|577.61|574.61|577.55|574.55|577.62|574.62|577.53|574.53|18
1608793890000|2020-12-24 07:11:30|577.56|574.56|577.64|574.64|577.64|574.64|577.55|574.55|15
1608793900000|2020-12-24 07:11:40|577.65|574.65|578.05|575.05|578.06|575.06|577.64|574.64|20
1608793910000|2020-12-24 07:11:50|578.06|575.06|578.08|575.08|578.08|575.08|578.05|575.05|12
1608793920000|2020-12-24 07:12:00|578.12|575.12|578.02|575.02|578.13|575.13|578.01|575.01|15
1608793930000|2020-12-24 07:12:10|577.98|574.98|577.92|574.92|578.02|575.02|577.91|574.91|31
1608793940000|2020-12-24 07:12:20|577.93|574.93|578.06|575.06|578.06|575.06|577.93|574.93|23
1608793950000|2020-12-24 07:12:30|578.05|575.05|578.01|575.01|578.06|575.06|578.01|575.01|12
1608793960000|2020-12-24 07:12:40|577.99|574.99|578.22|575.22|578.25|575.25|577.98|574.98|25
1608793970000|2020-12-24 07:12:50|578.18|575.18|578.59|575.59|578.6|575.6|578.18|575.18|30
1608793980000|2020-12-24 07:13:00|578.58|575.58|578.58|575.58|578.6|575.6|578.57|575.57|23
1608793990000|2020-12-24 07:13:10|578.59|575.59|578.58|575.58|578.61|575.61|578.56|575.56|21
1608794000000|2020-12-24 07:13:20|578.57|575.57|578.37|575.37|578.59|575.59|578.25|575.25|32
1608794010000|2020-12-24 07:13:30|578.38|575.38|578.6|575.6|578.61|575.61|578.36|575.36|23
1608794020000|2020-12-24 07:13:40|578.61|575.61|578.61|575.61|578.61|575.61|578.55|575.55|19
1608794030000|2020-12-24 07:13:50|578.62|575.62|578.62|575.62|578.64|575.64|578.62|575.62|11
1608794040000|2020-12-24 07:14:00|578.6|575.6|578.7|575.7|578.71|575.71|578.56|575.56|21
1608794050000|2020-12-24 07:14:10|578.73|575.73|578.9|575.9|578.94|575.94|578.73|575.73|17
1608794060000|2020-12-24 07:14:20|578.88|575.88|578.82|575.82|578.89|575.89|578.8|575.8|21
1608794070000|2020-12-24 07:14:30|578.81|575.81|578.68|575.68|578.86|575.86|578.68|575.68|21
1608794080000|2020-12-24 07:14:40|578.69|575.69|578.79|575.79|578.81|575.81|578.69|575.69|19
1608794090000|2020-12-24 07:14:50|578.8|575.8|578.8|575.8|578.82|575.82|578.77|575.77|20
1608794100000|2020-12-24 07:15:00|578.81|575.81|579.04|576.04|579.05|576.05|578.8|575.8|18
1608794110000|2020-12-24 07:15:10|579.06|576.06|579.01|576.01|579.1|576.1|578.99|575.99|19
1608794120000|2020-12-24 07:15:20|579|576|578.8|575.8|579|576|578.8|575.8|19
1608794130000|2020-12-24 07:15:30|578.79|575.79|578.58|575.58|578.8|575.8|578.58|575.58|24
1608794140000|2020-12-24 07:15:40|578.56|575.56|578.81|575.81|578.83|575.83|578.56|575.56|24
1608794150000|2020-12-24 07:15:50|578.79|575.79|578.7|575.7|578.83|575.83|578.69|575.69|11
1608794160000|2020-12-24 07:16:00|578.71|575.71|578.67|575.67|578.71|575.71|578.66|575.66|15
1608794170000|2020-12-24 07:16:10|578.66|575.66|578.83|575.83|578.83|575.83|578.66|575.66|19
1608794180000|2020-12-24 07:16:20|578.89|575.89|578.86|575.86|579.02|576.02|578.86|575.86|17
1608794190000|2020-12-24 07:16:30|578.85|575.85|578.8|575.8|578.88|575.88|578.76|575.76|22
1608794200000|2020-12-24 07:16:40|578.81|575.81|578.75|575.75|578.83|575.83|578.75|575.75|11
1608794210000|2020-12-24 07:16:50|578.76|575.76|578.94|575.94|578.95|575.95|578.76|575.76|25
1608794220000|2020-12-24 07:17:00|578.95|575.95|579.18|576.18|579.18|576.18|578.93|575.93|21
1608794230000|2020-12-24 07:17:10|579.19|576.19|579.3|576.3|579.36|576.36|579.18|576.18|19
1608794240000|2020-12-24 07:17:20|579.31|576.31|579.33|576.33|579.35|576.35|579.28|576.28|14
1608794250000|2020-12-24 07:17:30|579.34|576.34|579.14|576.14|579.35|576.35|579.14|576.14|15
1608794260000|2020-12-24 07:17:40|579.12|576.12|578.66|575.66|579.15|576.15|578.66|575.66|27
1608794270000|2020-12-24 07:17:50|578.64|575.64|578.77|575.77|578.79|575.79|578.56|575.56|26
1608794280000|2020-12-24 07:18:00|578.79|575.79|578.65|575.65|578.81|575.81|578.63|575.63|17
1608794290000|2020-12-24 07:18:10|578.7|575.7|578.73|575.73|578.76|575.76|578.62|575.62|21
1608794300000|2020-12-24 07:18:20|578.76|575.76|578.49|575.49|578.77|575.77|578.49|575.49|18
1608794310000|2020-12-24 07:18:30|578.48|575.48|578.5|575.5|578.53|575.53|578.48|575.48|25
1608794320000|2020-12-24 07:18:40|578.49|575.49|578.59|575.59|578.61|575.61|578.46|575.46|23
1608794330000|2020-12-24 07:18:50|578.61|575.61|578.53|575.53|578.62|575.62|578.45|575.45|24
1608794340000|2020-12-24 07:19:00|578.54|575.54|578.48|575.48|578.55|575.55|578.45|575.45|25
1608794350000|2020-12-24 07:19:10|578.46|575.46|578.51|575.51|578.57|575.57|578.46|575.46|19
1608794360000|2020-12-24 07:19:20|578.49|575.49|578.28|575.28|578.49|575.49|578.28|575.28|22
1608794370000|2020-12-24 07:19:30|578.27|575.27|578.41|575.41|578.43|575.43|578.23|575.23|24
1608794380000|2020-12-24 07:19:40|578.39|575.39|578.24|575.24|578.4|575.4|578.21|575.21|19
1608794390000|2020-12-24 07:19:50|578.25|575.25|578.22|575.22|578.25|575.25|578.21|575.21|20
1608794400000|2020-12-24 07:20:00|578.21|575.21|578.27|575.27|578.39|575.39|578.21|575.21|23
1608794410000|2020-12-24 07:20:10|578.28|575.28|578.33|575.33|578.37|575.37|578.28|575.28|19
1608794420000|2020-12-24 07:20:20|578.31|575.31|578.4|575.4|578.41|575.41|578.31|575.31|19
1608794430000|2020-12-24 07:20:30|578.41|575.41|578.33|575.33|578.41|575.41|578.32|575.32|18
1608794440000|2020-12-24 07:20:40|578.36|575.36|578.33|575.33|578.39|575.39|578.33|575.33|18
1608794450000|2020-12-24 07:20:50|578.34|575.34|578.36|575.36|578.36|575.36|578.32|575.32|20
1608794460000|2020-12-24 07:21:00|578.37|575.37|578.37|575.37|578.37|575.37|578.34|575.34|13
1608794470000|2020-12-24 07:21:10|578.38|575.38|578.37|575.37|578.39|575.39|578.36|575.36|8
1608794480000|2020-12-24 07:21:20|578.39|575.39|578.38|575.38|578.4|575.4|578.36|575.36|12
1608794490000|2020-12-24 07:21:30|578.4|575.4|578.39|575.39|578.4|575.4|578.39|575.39|6
1608794500000|2020-12-24 07:21:40|578.38|575.38|578.39|575.39|578.4|575.4|578.37|575.37|13
1608794510000|2020-12-24 07:21:50|578.38|575.38|578.37|575.37|578.39|575.39|578.37|575.37|12
1608794520000|2020-12-24 07:22:00|578.36|575.36|578.58|575.58|578.58|575.58|578.34|575.34|20
1608794530000|2020-12-24 07:22:10|578.61|575.61|578.61|575.61|578.66|575.66|578.6|575.6|13
1608794540000|2020-12-24 07:22:20|578.62|575.62|578.59|575.59|578.67|575.67|578.57|575.57|20
1608794550000|2020-12-24 07:22:30|578.6|575.6|578.64|575.64|578.65|575.65|578.56|575.56|18
1608794560000|2020-12-24 07:22:40|578.63|575.63|578.57|575.57|578.64|575.64|578.57|575.57|20
1608794570000|2020-12-24 07:22:50|578.55|575.55|578.61|575.61|578.64|575.64|578.42|575.42|24
1608794580000|2020-12-24 07:23:00|578.6|575.6|578.33|575.33|578.61|575.61|578.32|575.32|16
1608794590000|2020-12-24 07:23:10|578.31|575.31|578.09|575.09|578.34|575.34|578.09|575.09|24
1608794600000|2020-12-24 07:23:20|578.08|575.08|578.05|575.05|578.08|575.08|578.02|575.02|15
1608794610000|2020-12-24 07:23:30|578.06|575.06|578.17|575.17|578.24|575.24|578.06|575.06|16
1608794620000|2020-12-24 07:23:40|578.16|575.16|578.08|575.08|578.17|575.17|578.06|575.06|15
1608794630000|2020-12-24 07:23:50|578.07|575.07|577.97|574.97|578.07|575.07|577.97|574.97|12
1608794640000|2020-12-24 07:24:00|577.98|574.98|578.02|575.02|578.02|575.02|577.94|574.94|17
1608794650000|2020-12-24 07:24:10|578.04|575.04|577.93|574.93|578.05|575.05|577.91|574.91|16
1608794660000|2020-12-24 07:24:20|577.94|574.94|578.34|575.34|578.34|575.34|577.93|574.93|24
1608794670000|2020-12-24 07:24:30|578.33|575.33|578.21|575.21|578.33|575.33|578.19|575.19|19
1608794680000|2020-12-24 07:24:40|578.19|575.19|578.28|575.28|578.28|575.28|578.15|575.15|28
1608794690000|2020-12-24 07:24:50|578.27|575.27|578.21|575.21|578.35|575.35|578.21|575.21|26
1608794700000|2020-12-24 07:25:00|578.2|575.2|578.25|575.25|578.26|575.26|578.2|575.2|23
1608794710000|2020-12-24 07:25:10|578.24|575.24|578.23|575.23|578.26|575.26|578.16|575.16|18
1608794720000|2020-12-24 07:25:20|578.27|575.27|578.26|575.26|578.27|575.27|578.18|575.18|22
1608794730000|2020-12-24 07:25:30|578.28|575.28|578.35|575.35|578.43|575.43|578.24|575.24|22
1608794740000|2020-12-24 07:25:40|578.36|575.36|578.36|575.36|578.37|575.37|578.34|575.34|7
1608794750000|2020-12-24 07:25:50|578.35|575.35|578.58|575.58|578.58|575.58|578.34|575.34|19
1608794760000|2020-12-24 07:26:00|578.59|575.59|578.6|575.6|578.62|575.62|578.58|575.58|8
1608794770000|2020-12-24 07:26:10|578.62|575.62|578.65|575.65|578.7|575.7|578.57|575.57|19
1608794780000|2020-12-24 07:26:20|578.64|575.64|578.59|575.59|578.64|575.64|578.58|575.58|15
1608794790000|2020-12-24 07:26:30|578.58|575.58|578.56|575.56|578.58|575.58|578.56|575.56|5
1608794800000|2020-12-24 07:26:40|578.55|575.55|578.42|575.42|578.55|575.55|578.41|575.41|15
1608794810000|2020-12-24 07:26:50|578.41|575.41|578.54|575.54|578.54|575.54|578.41|575.41|13
1608794820000|2020-12-24 07:27:00|578.51|575.51|578.53|575.53|578.69|575.69|578.51|575.51|24
1608794830000|2020-12-24 07:27:10|578.52|575.52|578.49|575.49|578.53|575.53|578.47|575.47|9
1608794840000|2020-12-24 07:27:20|578.47|575.47|578.41|575.41|578.48|575.48|578.41|575.41|6
1608794850000|2020-12-24 07:27:30|578.39|575.39|578.35|575.35|578.39|575.39|578.33|575.33|7
1608794860000|2020-12-24 07:27:40|578.36|575.36|578.35|575.35|578.37|575.37|578.35|575.35|5
1608794870000|2020-12-24 07:27:50|578.36|575.36|578.36|575.36|578.36|575.36|578.35|575.35|3
1608794880000|2020-12-24 07:28:00|578.38|575.38|578.4|575.4|578.44|575.44|578.37|575.37|15
1608794890000|2020-12-24 07:28:10|578.39|575.39|578.39|575.39|578.4|575.4|578.33|575.33|15
1608794900000|2020-12-24 07:28:20|578.4|575.4|578.41|575.41|578.43|575.43|578.4|575.4|6
1608794910000|2020-12-24 07:28:30|578.42|575.42|578.58|575.58|578.61|575.61|578.41|575.41|13
1608794920000|2020-12-24 07:28:40|578.57|575.57|578.54|575.54|578.58|575.58|578.54|575.54|6
1608794930000|2020-12-24 07:28:50|578.66|575.66|578.89|575.89|578.96|575.96|578.66|575.66|22
1608794940000|2020-12-24 07:29:00|578.85|575.85|578.86|575.86|578.95|575.95|578.77|575.77|26
1608794950000|2020-12-24 07:29:10|578.85|575.85|578.91|575.91|578.98|575.98|578.85|575.85|12
1608794960000|2020-12-24 07:29:20|578.92|575.92|578.89|575.89|578.95|575.95|578.89|575.89|15
1608794970000|2020-12-24 07:29:30|578.88|575.88|578.88|575.88|578.9|575.9|578.88|575.88|15
1608794980000|2020-12-24 07:29:40|578.86|575.86|578.79|575.79|578.87|575.87|578.72|575.72|21
1608794990000|2020-12-24 07:29:50|578.8|575.8|578.85|575.85|578.85|575.85|578.8|575.8|14
1608795000000|2020-12-24 07:30:00|578.83|575.83|578.86|575.86|578.95|575.95|578.8|575.8|22
1608795010000|2020-12-24 07:30:10|578.87|575.87|578.78|575.78|578.87|575.87|578.78|575.78|17
1608795020000|2020-12-24 07:30:20|578.79|575.79|578.66|575.66|578.79|575.79|578.65|575.65|24
1608795030000|2020-12-24 07:30:30|578.69|575.69|578.63|575.63|578.69|575.69|578.63|575.63|21
1608795040000|2020-12-24 07:30:40|578.64|575.64|578.44|575.44|578.67|575.67|578.44|575.44|22
1608795050000|2020-12-24 07:30:50|578.46|575.46|578.54|575.54|578.54|575.54|578.45|575.45|30
1608795060000|2020-12-24 07:31:00|578.38|575.38|578.59|575.59|578.61|575.61|578.36|575.36|15
1608795070000|2020-12-24 07:31:10|578.58|575.58|578.5|575.5|578.59|575.59|578.5|575.5|11
1608795080000|2020-12-24 07:31:20|578.51|575.51|578.54|575.54|578.54|575.54|578.5|575.5|6
1608795090000|2020-12-24 07:31:30|578.55|575.55|578.6|575.6|578.6|575.6|578.55|575.55|5
1608795110000|2020-12-24 07:31:50|578.59|575.59|578.58|575.58|578.59|575.59|578.58|575.58|2
1608795120000|2020-12-24 07:32:00|578.57|575.57|578.61|575.61|578.61|575.61|578.54|575.54|9
1608795130000|2020-12-24 07:32:10|578.6|575.6|578.59|575.59|578.61|575.61|578.59|575.59|5
1608795140000|2020-12-24 07:32:20|578.58|575.58|578.49|575.49|578.61|575.61|578.49|575.49|12
1608795150000|2020-12-24 07:32:30|578.5|575.5|578.45|575.45|578.5|575.5|578.44|575.44|12
1608795160000|2020-12-24 07:32:40|578.44|575.44|578.32|575.32|578.44|575.44|578.32|575.32|11
1608795170000|2020-12-24 07:32:50|578.33|575.33|578.25|575.25|578.34|575.34|578.25|575.25|9
1608795180000|2020-12-24 07:33:00|578.26|575.26|578.34|575.34|578.34|575.34|578.26|575.26|6
1608795190000|2020-12-24 07:33:10|578.35|575.35|578.33|575.33|578.37|575.37|578.33|575.33|9
1608795200000|2020-12-24 07:33:20|578.32|575.32|578.3|575.3|578.33|575.33|578.29|575.29|7
1608795210000|2020-12-24 07:33:30|578.28|575.28|578.28|575.28|578.28|575.28|578.28|575.28|1
1608795220000|2020-12-24 07:33:40|578.25|575.25|578.22|575.22|578.25|575.25|578.22|575.22|3
1608795230000|2020-12-24 07:33:50|578.23|575.23|578.23|575.23|578.25|575.25|578.23|575.23|5
1608795240000|2020-12-24 07:34:00|578.22|575.22|577.99|574.99|578.22|575.22|577.99|574.99|14
1608795250000|2020-12-24 07:34:10|577.98|574.98|577.93|574.93|578.01|575.01|577.92|574.92|17
1608795260000|2020-12-24 07:34:20|577.92|574.92|577.9|574.9|577.93|574.93|577.9|574.9|3
1608795270000|2020-12-24 07:34:30|577.89|574.89|577.77|574.77|577.89|574.89|577.76|574.76|23
1608795280000|2020-12-24 07:34:40|577.76|574.76|577.74|574.74|577.8|574.8|577.73|574.73|18
1608795290000|2020-12-24 07:34:50|577.73|574.73|577.64|574.64|577.73|574.73|577.61|574.61|18
1608795300000|2020-12-24 07:35:00|577.62|574.62|577.49|574.49|577.62|574.62|577.41|574.41|24
1608795310000|2020-12-24 07:35:10|577.48|574.48|577.63|574.63|577.68|574.68|577.4|574.4|23
1608795320000|2020-12-24 07:35:20|577.62|574.62|577.62|574.62|577.64|574.64|577.61|574.61|7
1608795330000|2020-12-24 07:35:30|577.64|574.64|577.54|574.54|577.64|574.64|577.54|574.54|15
1608795340000|2020-12-24 07:35:40|577.56|574.56|577.51|574.51|577.6|574.6|577.51|574.51|9
1608795350000|2020-12-24 07:35:50|577.47|574.47|577.45|574.45|577.52|574.52|577.45|574.45|12
1608795360000|2020-12-24 07:36:00|577.5|574.5|577.61|574.61|577.67|574.67|577.5|574.5|23
1608795370000|2020-12-24 07:36:10|577.62|574.62|577.62|574.62|577.62|574.62|577.59|574.59|12
1608795380000|2020-12-24 07:36:20|577.61|574.61|577.67|574.67|577.68|574.68|577.61|574.61|10
1608795390000|2020-12-24 07:36:30|577.68|574.68|577.63|574.63|577.69|574.69|577.61|574.61|12
1608795400000|2020-12-24 07:36:40|577.61|574.61|577.63|574.63|577.64|574.64|577.51|574.51|22
1608795410000|2020-12-24 07:36:50|577.55|574.55|577.66|574.66|577.7|574.7|577.53|574.53|19
1608795420000|2020-12-24 07:37:00|577.64|574.64|577.71|574.71|577.71|574.71|577.62|574.62|18
1608795430000|2020-12-24 07:37:10|577.7|574.7|577.71|574.71|577.75|574.75|577.69|574.69|21
1608795440000|2020-12-24 07:37:20|577.72|574.72|577.76|574.76|577.77|574.77|577.71|574.71|24
1608795450000|2020-12-24 07:37:30|577.77|574.77|577.74|574.74|577.79|574.79|577.7|574.7|19
1608795460000|2020-12-24 07:37:40|577.75|574.75|577.78|574.78|577.78|574.78|577.74|574.74|19
1608795470000|2020-12-24 07:37:50|577.76|574.76|577.77|574.77|577.77|574.77|577.74|574.74|15
1608795480000|2020-12-24 07:38:00|577.76|574.76|577.85|574.85|577.88|574.88|577.75|574.75|14
1608795490000|2020-12-24 07:38:10|577.86|574.86|577.86|574.86|577.87|574.87|577.86|574.86|7
1608795500000|2020-12-24 07:38:20|577.85|574.85|578|575|578.03|575.03|577.85|574.85|18
1608795510000|2020-12-24 07:38:30|578.01|575.01|578.13|575.13|578.15|575.15|577.99|574.99|20
1608795520000|2020-12-24 07:38:40|578.14|575.14|578.26|575.26|578.26|575.26|578.11|575.11|17
1608795530000|2020-12-24 07:38:50|578.25|575.25|577.93|574.93|578.25|575.25|577.93|574.93|26
1608795540000|2020-12-24 07:39:00|577.94|574.94|578.03|575.03|578.03|575.03|577.94|574.94|13
1608795550000|2020-12-24 07:39:10|578.02|575.02|578.15|575.15|578.15|575.15|577.99|574.99|16
1608795560000|2020-12-24 07:39:20|578.16|575.16|577.98|574.98|578.18|575.18|577.98|574.98|20
1608795570000|2020-12-24 07:39:30|578.01|575.01|577.67|574.67|578.01|575.01|577.58|574.58|26
1608795580000|2020-12-24 07:39:40|577.64|574.64|577.61|574.61|577.7|574.7|577.61|574.61|21
1608795590000|2020-12-24 07:39:50|577.62|574.62|577.62|574.62|577.64|574.64|577.61|574.61|21
1608795600000|2020-12-24 07:40:00|577.61|574.61|577.67|574.67|577.67|574.67|577.6|574.6|17
1608795610000|2020-12-24 07:40:10|577.73|574.73|577.86|574.86|577.86|574.86|577.72|574.72|14
1608795620000|2020-12-24 07:40:20|577.87|574.87|577.9|574.9|577.92|574.92|577.8|574.8|19
1608795630000|2020-12-24 07:40:30|577.93|574.93|577.86|574.86|577.95|574.95|577.86|574.86|19
1608795640000|2020-12-24 07:40:40|577.87|574.87|578|575|578.02|575.02|577.84|574.84|28
1608795650000|2020-12-24 07:40:50|577.99|574.99|577.97|574.97|578|575|577.94|574.94|16
1608795660000|2020-12-24 07:41:00|578|575|578.47|575.47|578.51|575.51|578|575|33
1608795670000|2020-12-24 07:41:10|578.49|575.49|578.95|575.95|578.96|575.96|578.47|575.47|27
1608795680000|2020-12-24 07:41:20|578.99|575.99|579.04|576.04|579.04|576.04|578.76|575.76|26
1608795690000|2020-12-24 07:41:30|579.08|576.08|579.36|576.36|579.36|576.36|579.08|576.08|22
1608795700000|2020-12-24 07:41:40|579.35|576.35|579.35|576.35|579.42|576.42|579.31|576.31|24
1608795710000|2020-12-24 07:41:50|579.34|576.34|579.56|576.56|579.57|576.57|579.34|576.34|24
1608795720000|2020-12-24 07:42:00|579.55|576.55|579.63|576.63|579.66|576.66|579.55|576.55|14
1608795730000|2020-12-24 07:42:10|579.64|576.64|580.25|577.25|580.25|577.25|579.62|576.62|29
1608795740000|2020-12-24 07:42:20|580.26|577.26|580.86|577.86|580.88|577.88|580.24|577.24|27
1608795750000|2020-12-24 07:42:30|580.82|577.82|580.92|577.92|581.05|578.05|580.79|577.79|29
1608795760000|2020-12-24 07:42:40|580.87|577.87|580.46|577.46|580.91|577.91|580.44|577.44|25
1608795770000|2020-12-24 07:42:50|580.43|577.43|580.46|577.46|580.5|577.5|580.43|577.43|24
1608795780000|2020-12-24 07:43:00|580.43|577.43|580.47|577.47|580.53|577.53|580.43|577.43|30
1608795790000|2020-12-24 07:43:10|580.46|577.46|580.55|577.55|580.57|577.57|580.45|577.45|20
1608795800000|2020-12-24 07:43:20|580.53|577.53|580.3|577.3|580.54|577.54|580.3|577.3|17
1608795810000|2020-12-24 07:43:30|580.31|577.31|579.91|576.91|580.36|577.36|579.91|576.91|29
1608795820000|2020-12-24 07:43:40|579.86|576.86|579.92|576.92|579.96|576.96|579.84|576.84|26
1608795830000|2020-12-24 07:43:50|579.89|576.89|579.96|576.96|580.08|577.08|579.8|576.8|31
1608795840000|2020-12-24 07:44:00|579.97|576.97|580.05|577.05|580.14|577.14|579.96|576.96|25
1608795850000|2020-12-24 07:44:10|580.04|577.04|579.6|576.6|580.04|577.04|579.57|576.57|26
1608795860000|2020-12-24 07:44:20|579.59|576.59|579.43|576.43|579.71|576.71|579.23|576.23|26
1608795870000|2020-12-24 07:44:30|579.42|576.42|579.75|576.75|579.75|576.75|579.38|576.38|29
1608795880000|2020-12-24 07:44:40|579.72|576.72|579.51|576.51|579.78|576.78|579.49|576.49|30
1608795890000|2020-12-24 07:44:50|579.52|576.52|579.75|576.75|579.76|576.76|579.51|576.51|19
1608795900000|2020-12-24 07:45:00|579.76|576.76|579.39|576.39|579.81|576.81|579.39|576.39|30
1608795910000|2020-12-24 07:45:10|579.36|576.36|579.42|576.42|579.42|576.42|579.14|576.14|31
1608795920000|2020-12-24 07:45:20|579.39|576.39|579.22|576.22|579.45|576.45|579.21|576.21|29
1608795930000|2020-12-24 07:45:30|579.23|576.23|579.21|576.21|579.23|576.23|579.16|576.16|22
1608795940000|2020-12-24 07:45:40|579.23|576.23|579.12|576.12|579.24|576.24|579.09|576.09|23
1608795950000|2020-12-24 07:45:50|579.11|576.11|579.11|576.11|579.21|576.21|579.1|576.1|20
1608795960000|2020-12-24 07:46:00|579.14|576.14|579.08|576.08|579.14|576.14|578.9|575.9|30
1608795970000|2020-12-24 07:46:10|579.07|576.07|579.08|576.08|579.09|576.09|579.07|576.07|14
1608795980000|2020-12-24 07:46:20|579.09|576.09|579.1|576.1|579.1|576.1|579.06|576.06|19
1608795990000|2020-12-24 07:46:30|579.09|576.09|579.47|576.47|579.47|576.47|579.08|576.08|31
1608796000000|2020-12-24 07:46:40|579.49|576.49|579.42|576.42|579.49|576.49|579.33|576.33|28
1608796010000|2020-12-24 07:46:50|579.43|576.43|579.4|576.4|579.47|576.47|579.38|576.38|16
1608796020000|2020-12-24 07:47:00|579.39|576.39|579.48|576.48|579.48|576.48|579.26|576.26|23
1608796030000|2020-12-24 07:47:10|579.52|576.52|579.65|576.65|579.66|576.66|579.47|576.47|17
1608796040000|2020-12-24 07:47:20|579.81|576.81|579.84|576.84|579.85|576.85|579.8|576.8|15
1608796050000|2020-12-24 07:47:30|579.83|576.83|579.76|576.76|579.84|576.84|579.76|576.76|15
1608796060000|2020-12-24 07:47:40|579.75|576.75|579.59|576.59|579.75|576.75|579.55|576.55|17
1608796070000|2020-12-24 07:47:50|579.6|576.6|579.51|576.51|579.63|576.63|579.5|576.5|20
1608796080000|2020-12-24 07:48:00|579.53|576.53|579.24|576.24|579.53|576.53|579.22|576.22|16
1608796090000|2020-12-24 07:48:10|579.14|576.14|579.29|576.29|579.29|576.29|579.05|576.05|23
1608796100000|2020-12-24 07:48:20|579.34|576.34|579.46|576.46|579.47|576.47|579.34|576.34|12
1608796110000|2020-12-24 07:48:30|579.45|576.45|579.21|576.21|579.46|576.46|579.2|576.2|14
1608796120000|2020-12-24 07:48:40|579.2|576.2|579.33|576.33|579.34|576.34|579.16|576.16|21
1608796130000|2020-12-24 07:48:50|579.34|576.34|579.32|576.32|579.35|576.35|579.3|576.3|13
1608796140000|2020-12-24 07:49:00|579.31|576.31|579.22|576.22|579.32|576.32|579.17|576.17|31
1608796150000|2020-12-24 07:49:10|579.21|576.21|579.25|576.25|579.27|576.27|579.21|576.21|18
1608796160000|2020-12-24 07:49:20|579.27|576.27|579.24|576.24|579.28|576.28|579.24|576.24|9
1608796170000|2020-12-24 07:49:30|579.28|576.28|579.39|576.39|579.4|576.4|579.28|576.28|20
1608796180000|2020-12-24 07:49:40|579.37|576.37|579.84|576.84|579.84|576.84|579.37|576.37|26
1608796190000|2020-12-24 07:49:50|579.83|576.83|579.74|576.74|579.83|576.83|579.71|576.71|17
1608796200000|2020-12-24 07:50:00|579.73|576.73|579.77|576.77|579.77|576.77|579.71|576.71|13
1608796210000|2020-12-24 07:50:10|579.76|576.76|579.8|576.8|579.8|576.8|579.72|576.72|13
1608796220000|2020-12-24 07:50:20|579.82|576.82|579.81|576.81|579.85|576.85|579.81|576.81|3
1608796230000|2020-12-24 07:50:30|579.77|576.77|579.82|576.82|579.85|576.85|579.77|576.77|18
1608796240000|2020-12-24 07:50:40|579.84|576.84|580.03|577.03|580.03|577.03|579.84|576.84|18
1608796250000|2020-12-24 07:50:50|580.04|577.04|580.24|577.24|580.25|577.25|580.04|577.04|19
1608796260000|2020-12-24 07:51:00|580.26|577.26|580.62|577.62|580.62|577.62|580.26|577.26|22
1608796270000|2020-12-24 07:51:10|580.61|577.61|580.95|577.95|580.95|577.95|580.59|577.59|17
1608796280000|2020-12-24 07:51:20|580.96|577.96|581.21|578.21|581.21|578.21|580.96|577.96|24
1608796290000|2020-12-24 07:51:30|581.22|578.22|581.25|578.25|581.26|578.26|581.15|578.15|28
1608796300000|2020-12-24 07:51:40|581.24|578.24|581.35|578.35|581.38|578.38|581.2|578.2|22
1608796310000|2020-12-24 07:51:50|581.34|578.34|581.36|578.36|581.41|578.41|581.34|578.34|20
1608796320000|2020-12-24 07:52:00|581.37|578.37|581.63|578.63|581.67|578.67|581.37|578.37|29
1608796330000|2020-12-24 07:52:10|581.62|578.62|581.66|578.66|581.67|578.67|581.6|578.6|15
1608796340000|2020-12-24 07:52:20|581.68|578.68|581.67|578.67|581.69|578.69|581.64|578.64|16
1608796350000|2020-12-24 07:52:30|581.77|578.77|581.57|578.57|581.8|578.8|581.53|578.53|27
1608796360000|2020-12-24 07:52:40|581.56|578.56|581.84|578.84|581.84|578.84|581.56|578.56|25
1608796370000|2020-12-24 07:52:50|581.83|578.83|581.76|578.76|581.83|578.83|581.76|578.76|21
1608796380000|2020-12-24 07:53:00|581.77|578.77|581.72|578.72|581.77|578.77|581.6|578.6|22
1608796390000|2020-12-24 07:53:10|581.76|578.76|582.13|579.13|582.22|579.22|581.75|578.75|29
1608796400000|2020-12-24 07:53:20|582.18|579.18|582.37|579.37|582.42|579.42|582.14|579.14|22
1608796410000|2020-12-24 07:53:30|582.4|579.4|582.15|579.15|582.4|579.4|582.15|579.15|25
1608796420000|2020-12-24 07:53:40|582.16|579.16|582.3|579.3|582.31|579.31|582.16|579.16|29
1608796430000|2020-12-24 07:53:50|582.31|579.31|582.38|579.38|582.44|579.44|582.29|579.29|23
1608796440000|2020-12-24 07:54:00|582.39|579.39|583.18|580.18|583.18|580.18|582.36|579.36|22
1608796450000|2020-12-24 07:54:10|583.22|580.22|583.47|580.47|583.5|580.5|583.22|580.22|24
1608796460000|2020-12-24 07:54:20|583.48|580.48|583.61|580.61|583.7|580.7|583.46|580.46|18
1608796470000|2020-12-24 07:54:30|583.57|580.57|583.17|580.17|583.57|580.57|583.06|580.06|28
1608796480000|2020-12-24 07:54:40|583.18|580.18|583.17|580.17|583.25|580.25|583.17|580.17|23
1608796490000|2020-12-24 07:54:50|583.16|580.16|583.13|580.13|583.17|580.17|583.13|580.13|6
1608796500000|2020-12-24 07:55:00|583.11|580.11|583.44|580.44|583.44|580.44|582.81|579.81|31
1608796510000|2020-12-24 07:55:10|583.43|580.43|583.57|580.57|583.61|580.61|583.43|580.43|28
1608796520000|2020-12-24 07:55:20|583.56|580.56|583.56|580.56|583.69|580.69|583.55|580.55|25
1608796530000|2020-12-24 07:55:30|583.57|580.57|583.48|580.48|583.65|580.65|583.48|580.48|15
1608796540000|2020-12-24 07:55:40|583.45|580.45|583.05|580.05|583.45|580.45|583.05|580.05|22
1608796550000|2020-12-24 07:55:50|583.06|580.06|583.11|580.11|583.14|580.14|583.05|580.05|18
1608796560000|2020-12-24 07:56:00|583.12|580.12|583.12|580.12|583.17|580.17|583.11|580.11|17
1608796570000|2020-12-24 07:56:10|583.11|580.11|583.18|580.18|583.19|580.19|583.11|580.11|12
1608796580000|2020-12-24 07:56:20|583.19|580.19|583.41|580.41|583.46|580.46|583.19|580.19|22
1608796590000|2020-12-24 07:56:30|583.39|580.39|583.23|580.23|583.4|580.4|583.22|580.22|16
1608796600000|2020-12-24 07:56:40|583.25|580.25|583.28|580.28|583.39|580.39|583.25|580.25|13
1608796610000|2020-12-24 07:56:50|583.29|580.29|583.37|580.37|583.45|580.45|583.29|580.29|21
1608796620000|2020-12-24 07:57:00|583.35|580.35|583.26|580.26|583.36|580.36|583.23|580.23|29
1608796630000|2020-12-24 07:57:10|583.25|580.25|583.19|580.19|583.25|580.25|583.18|580.18|12
1608796640000|2020-12-24 07:57:20|583.18|580.18|583.16|580.16|583.3|580.3|583.11|580.11|20
1608796650000|2020-12-24 07:57:30|583.13|580.13|583.07|580.07|583.16|580.16|583.03|580.03|26
1608796660000|2020-12-24 07:57:40|583.08|580.08|582.8|579.8|583.1|580.1|582.7|579.7|27
1608796670000|2020-12-24 07:57:50|582.84|579.84|582.9|579.9|582.99|579.99|582.65|579.65|28
1608796680000|2020-12-24 07:58:00|582.7|579.7|582.33|579.33|582.9|579.9|582.32|579.32|30
1608796690000|2020-12-24 07:58:10|582.34|579.34|582.63|579.63|582.68|579.68|582.3|579.3|24
1608796700000|2020-12-24 07:58:20|582.62|579.62|582.54|579.54|582.64|579.64|582.52|579.52|13
1608796710000|2020-12-24 07:58:30|582.55|579.55|582.44|579.44|582.57|579.57|582.39|579.39|25
1608796720000|2020-12-24 07:58:40|582.43|579.43|582.43|579.43|582.44|579.44|582.39|579.39|21
1608796730000|2020-12-24 07:58:50|582.42|579.42|582.25|579.25|582.44|579.44|582.25|579.25|24
1608796740000|2020-12-24 07:59:00|582.24|579.24|581.96|578.96|582.29|579.29|581.96|578.96|27
1608796750000|2020-12-24 07:59:10|581.95|578.95|581.98|578.98|581.98|578.98|581.89|578.89|17
1608796760000|2020-12-24 07:59:20|581.94|578.94|581.95|578.95|581.99|578.99|581.94|578.94|13
1608796770000|2020-12-24 07:59:30|581.96|578.96|581.73|578.73|581.96|578.96|581.65|578.65|20
1608796780000|2020-12-24 07:59:40|581.71|578.71|581.76|578.76|581.89|578.89|581.69|578.69|32
1608796790000|2020-12-24 07:59:50|581.75|578.75|581.79|578.79|581.79|578.79|581.73|578.73|23
1608796800000|2020-12-24 08:00:00|581.86|578.86|581.89|578.89|581.91|578.91|581.86|578.86|13
1608796810000|2020-12-24 08:00:10|581.88|578.88|582.31|579.31|582.35|579.35|581.88|578.88|26
1608796820000|2020-12-24 08:00:20|582.3|579.3|582.28|579.28|582.3|579.3|582.18|579.18|16
1608796830000|2020-12-24 08:00:30|582.32|579.32|582.3|579.3|582.33|579.33|582.3|579.3|6
1608796840000|2020-12-24 08:00:40|582.29|579.29|582.37|579.37|582.39|579.39|582.28|579.28|17
1608796850000|2020-12-24 08:00:50|582.46|579.46|582.43|579.43|582.48|579.48|582.38|579.38|17
1608796860000|2020-12-24 08:01:00|582.42|579.42|582.43|579.43|582.43|579.43|582.41|579.41|5
1608796870000|2020-12-24 08:01:10|582.42|579.42|582.44|579.44|582.5|579.5|582.4|579.4|26
1608796880000|2020-12-24 08:01:20|582.45|579.45|582.23|579.23|582.5|579.5|582.19|579.19|21
1608796890000|2020-12-24 08:01:30|582.22|579.22|581.97|578.97|582.23|579.23|581.97|578.97|22
1608796900000|2020-12-24 08:01:40|581.95|578.95|581.74|578.74|581.96|578.96|581.73|578.73|16
1608796910000|2020-12-24 08:01:50|581.75|578.75|581.73|578.73|581.79|578.79|581.73|578.73|12
1608796920000|2020-12-24 08:02:00|581.71|578.71|581.54|578.54|581.71|578.71|581.47|578.47|21
1608796930000|2020-12-24 08:02:10|581.56|578.56|581.55|578.55|581.59|578.59|581.54|578.54|18
1608796940000|2020-12-24 08:02:20|581.56|578.56|581.56|578.56|581.69|578.69|581.56|578.56|22
1608796950000|2020-12-24 08:02:30|581.57|578.57|581.37|578.37|581.57|578.57|581.35|578.35|24
1608796960000|2020-12-24 08:02:40|581.31|578.31|580.94|577.94|581.37|578.37|580.92|577.92|25
1608796970000|2020-12-24 08:02:50|580.95|577.95|580.77|577.77|580.96|577.96|580.76|577.76|27
1608796980000|2020-12-24 08:03:00|580.76|577.76|580.56|577.56|580.76|577.76|580.56|577.56|18
1608796990000|2020-12-24 08:03:10|580.57|577.57|580.7|577.7|580.7|577.7|580.44|577.44|22
1608797000000|2020-12-24 08:03:20|580.72|577.72|580.77|577.77|580.88|577.88|580.7|577.7|21
1608797010000|2020-12-24 08:03:30|580.75|577.75|580.91|577.91|580.91|577.91|580.72|577.72|17
1608797020000|2020-12-24 08:03:40|580.92|577.92|581.12|578.12|581.14|578.14|580.9|577.9|22
1608797030000|2020-12-24 08:03:50|581.1|578.1|580.59|577.59|581.1|578.1|580.59|577.59|26
1608797040000|2020-12-24 08:04:00|580.58|577.58|580.66|577.66|580.68|577.68|580.58|577.58|27
1608797050000|2020-12-24 08:04:10|580.65|577.65|580.59|577.59|580.68|577.68|580.59|577.59|15
1608797060000|2020-12-24 08:04:20|580.61|577.61|580.53|577.53|580.61|577.61|580.44|577.44|23
1608797070000|2020-12-24 08:04:30|580.56|577.56|580.45|577.45|580.56|577.56|580.45|577.45|20
1608797080000|2020-12-24 08:04:40|580.48|577.48|580.5|577.5|580.51|577.51|580.46|577.46|10
1608797090000|2020-12-24 08:04:50|580.47|577.47|580.4|577.4|580.48|577.48|580.4|577.4|10
1608797100000|2020-12-24 08:05:00|580.43|577.43|580.34|577.34|580.43|577.43|580.3|577.3|19
1608797110000|2020-12-24 08:05:10|580.31|577.31|580.61|577.61|580.62|577.62|580.31|577.31|25
1608797120000|2020-12-24 08:05:20|580.62|577.62|581.01|578.01|581.1|578.1|580.62|577.62|28
1608797130000|2020-12-24 08:05:30|581.02|578.02|580.86|577.86|581.02|578.02|580.86|577.86|26
1608797140000|2020-12-24 08:05:40|580.87|577.87|580.85|577.85|580.91|577.91|580.84|577.84|24
1608797150000|2020-12-24 08:05:50|580.87|577.87|580.95|577.95|580.95|577.95|580.87|577.87|22
1608797160000|2020-12-24 08:06:00|580.94|577.94|581.03|578.03|581.03|578.03|580.88|577.88|18
1608797170000|2020-12-24 08:06:10|581.07|578.07|581.05|578.05|581.21|578.21|581.03|578.03|27
1608797180000|2020-12-24 08:06:20|581.06|578.06|581|578|581.07|578.07|580.99|577.99|14
1608797190000|2020-12-24 08:06:30|580.99|577.99|581.09|578.09|581.11|578.11|580.99|577.99|21
1608797200000|2020-12-24 08:06:40|581.08|578.08|581.01|578.01|581.17|578.17|580.99|577.99|26
1608797210000|2020-12-24 08:06:50|580.98|577.98|581.01|578.01|581.01|578.01|580.96|577.96|7
1608797220000|2020-12-24 08:07:00|581|578|580.94|577.94|581|578|580.94|577.94|15
1608797230000|2020-12-24 08:07:10|580.95|577.95|580.93|577.93|580.95|577.95|580.93|577.93|12
1608797240000|2020-12-24 08:07:20|580.91|577.91|580.92|577.92|580.93|577.93|580.91|577.91|6
1608797250000|2020-12-24 08:07:30|580.89|577.89|580.06|577.06|580.89|577.89|580.06|577.06|28
1608797260000|2020-12-24 08:07:40|579.99|576.99|579.94|576.94|579.99|576.99|579.73|576.73|23
1608797270000|2020-12-24 08:07:50|579.93|576.93|580.07|577.07|580.19|577.19|579.93|576.93|23
1608797280000|2020-12-24 08:08:00|580.06|577.06|580.11|577.11|580.11|577.11|579.99|576.99|25
1608797290000|2020-12-24 08:08:10|580.16|577.16|580.66|577.66|580.67|577.67|580.15|577.15|32
1608797300000|2020-12-24 08:08:20|580.63|577.63|580.63|577.63|580.68|577.68|580.58|577.58|22
1608797310000|2020-12-24 08:08:30|580.61|577.61|580.75|577.75|580.76|577.76|580.52|577.52|22
1608797320000|2020-12-24 08:08:40|580.68|577.68|580.54|577.54|580.96|577.96|580.54|577.54|25
1608797330000|2020-12-24 08:08:50|580.53|577.53|580.51|577.51|580.54|577.54|580.39|577.39|26
1608797340000|2020-12-24 08:09:00|580.5|577.5|580.54|577.54|580.54|577.54|580.44|577.44|20
1608797350000|2020-12-24 08:09:10|580.53|577.53|580.86|577.86|580.88|577.88|580.53|577.53|23
1608797360000|2020-12-24 08:09:20|580.88|577.88|580.81|577.81|580.88|577.88|580.76|577.76|24
1608797370000|2020-12-24 08:09:30|580.82|577.82|580.68|577.68|580.82|577.82|580.68|577.68|20
1608797380000|2020-12-24 08:09:40|580.69|577.69|581.2|578.2|581.22|578.22|580.68|577.68|33
1608797390000|2020-12-24 08:09:50|581.26|578.26|581.65|578.65|581.65|578.65|581.25|578.25|24
1608797400000|2020-12-24 08:10:00|581.66|578.66|582.22|579.22|582.22|579.22|581.66|578.66|19
1608797410000|2020-12-24 08:10:10|582.23|579.23|582.3|579.3|582.31|579.31|582.13|579.13|28
1608797420000|2020-12-24 08:10:20|582.32|579.32|582.51|579.51|582.51|579.51|582.32|579.32|29
1608797430000|2020-12-24 08:10:30|582.5|579.5|582.7|579.7|582.73|579.73|582.46|579.46|25
1608797440000|2020-12-24 08:10:40|582.76|579.76|582.93|579.93|582.98|579.98|582.75|579.75|23
1608797450000|2020-12-24 08:10:50|582.94|579.94|583|580|583.05|580.05|582.94|579.94|18
1608797460000|2020-12-24 08:11:00|583.03|580.03|583.26|580.26|583.26|580.26|582.95|579.95|23
1608797470000|2020-12-24 08:11:10|583.25|580.25|583.21|580.21|583.29|580.29|583.17|580.17|24
1608797480000|2020-12-24 08:11:20|583.2|580.2|583.49|580.49|583.6|580.6|583.17|580.17|29
1608797490000|2020-12-24 08:11:30|583.47|580.47|583.48|580.48|583.52|580.52|583.29|580.29|25
1608797500000|2020-12-24 08:11:40|583.47|580.47|583.53|580.53|583.55|580.55|583.42|580.42|21
1608797510000|2020-12-24 08:11:50|583.52|580.52|583.52|580.52|583.53|580.53|583.5|580.5|16
1608797520000|2020-12-24 08:12:00|583.5|580.5|583.49|580.49|583.52|580.52|583.47|580.47|19
1608797530000|2020-12-24 08:12:10|583.5|580.5|583.38|580.38|583.5|580.5|583.38|580.38|11
1608797540000|2020-12-24 08:12:20|583.36|580.36|583.47|580.47|583.51|580.51|583.28|580.28|22
1608797550000|2020-12-24 08:12:30|583.49|580.49|583.67|580.67|583.68|580.68|583.49|580.49|21
1608797560000|2020-12-24 08:12:40|583.66|580.66|583.77|580.77|583.77|580.77|583.66|580.66|14
1608797570000|2020-12-24 08:12:50|583.78|580.78|584.3|581.3|584.31|581.31|583.76|580.76|24
1608797580000|2020-12-24 08:13:00|584.29|581.29|584.29|581.29|584.4|581.4|584.28|581.28|24
1608797590000|2020-12-24 08:13:10|584.28|581.28|583.99|580.99|584.28|581.28|583.99|580.99|23
1608797600000|2020-12-24 08:13:20|583.96|580.96|584.09|581.09|584.09|581.09|583.89|580.89|28
1608797610000|2020-12-24 08:13:30|584.13|581.13|584.3|581.3|584.37|581.37|584.13|581.13|26
1608797620000|2020-12-24 08:13:40|584.41|581.41|584.45|581.45|584.47|581.47|584.26|581.26|28
1608797630000|2020-12-24 08:13:50|584.46|581.46|584.33|581.33|584.46|581.46|584.28|581.28|26
1608797640000|2020-12-24 08:14:00|584.34|581.34|584.77|581.77|584.77|581.77|584.34|581.34|31
1608797650000|2020-12-24 08:14:10|584.76|581.76|585.26|582.26|585.3|582.3|584.76|581.76|22
1608797660000|2020-12-24 08:14:20|585.22|582.22|585.05|582.05|585.26|582.26|585|582|29
1608797670000|2020-12-24 08:14:30|585.07|582.07|585.11|582.11|585.23|582.23|585.01|582.01|23
1608797680000|2020-12-24 08:14:40|585.02|582.02|585.64|582.64|585.66|582.66|585.02|582.02|21
1608797690000|2020-12-24 08:14:50|585.71|582.71|585.79|582.79|585.79|582.79|585.48|582.48|30
1608797700000|2020-12-24 08:15:00|585.73|582.73|585.65|582.65|585.74|582.74|585.5|582.5|25
1608797710000|2020-12-24 08:15:10|585.64|582.64|585.55|582.55|585.64|582.64|585.39|582.39|30
1608797720000|2020-12-24 08:15:20|585.58|582.58|586.03|583.03|586.04|583.04|585.58|582.58|32
1608797730000|2020-12-24 08:15:30|586.07|583.07|586.23|583.23|586.26|583.26|586.02|583.02|28
1608797740000|2020-12-24 08:15:40|586.22|583.22|586.41|583.41|586.49|583.49|586.19|583.19|32
1608797750000|2020-12-24 08:15:50|586.32|583.32|586.33|583.33|586.4|583.4|586.14|583.14|31
1608797760000|2020-12-24 08:16:00|586.31|583.31|585.98|582.98|586.37|583.37|585.98|582.98|28
1608797770000|2020-12-24 08:16:10|586.01|583.01|585.87|582.87|586.01|583.01|585.86|582.86|23
1608797780000|2020-12-24 08:16:20|585.86|582.86|585.29|582.29|585.95|582.95|585.27|582.27|27
1608797790000|2020-12-24 08:16:30|585.28|582.28|585.37|582.37|585.37|582.37|585.07|582.07|25
1608797800000|2020-12-24 08:16:40|585.36|582.36|585.19|582.19|585.36|582.36|585.18|582.18|23
1608797810000|2020-12-24 08:16:50|585.15|582.15|585.22|582.22|585.3|582.3|585.11|582.11|24
1608797820000|2020-12-24 08:17:00|585.21|582.21|584.56|581.56|585.23|582.23|584.56|581.56|34
1608797830000|2020-12-24 08:17:10|584.58|581.58|584.77|581.77|584.78|581.78|584.52|581.52|23
1608797840000|2020-12-24 08:17:20|584.78|581.78|584.89|581.89|584.96|581.96|584.66|581.66|18
1608797850000|2020-12-24 08:17:30|585.02|582.02|584.74|581.74|585.02|582.02|584.74|581.74|27
1608797860000|2020-12-24 08:17:40|584.75|581.75|584.8|581.8|584.83|581.83|584.75|581.75|23
1608797870000|2020-12-24 08:17:50|584.82|581.82|585.07|582.07|585.1|582.1|584.81|581.81|32
1608797880000|2020-12-24 08:18:00|585.06|582.06|584.75|581.75|585.12|582.12|584.74|581.74|25
1608797890000|2020-12-24 08:18:10|584.73|581.73|584.89|581.89|584.89|581.89|584.68|581.68|20
1608797900000|2020-12-24 08:18:20|584.88|581.88|584.59|581.59|584.9|581.9|584.54|581.54|27
1608797910000|2020-12-24 08:18:30|584.58|581.58|584.64|581.64|584.66|581.66|584.58|581.58|16
1608797920000|2020-12-24 08:18:40|584.63|581.63|584.57|581.57|584.64|581.64|584.55|581.55|15
1608797930000|2020-12-24 08:18:50|584.55|581.55|584.51|581.51|584.55|581.55|584.49|581.49|17
1608797940000|2020-12-24 08:19:00|584.52|581.52|584.6|581.6|584.65|581.65|584.51|581.51|21
1608797950000|2020-12-24 08:19:10|584.57|581.57|584.67|581.67|584.68|581.68|584.57|581.57|23
1608797960000|2020-12-24 08:19:20|584.66|581.66|584.58|581.58|584.67|581.67|584.58|581.58|10
1608797970000|2020-12-24 08:19:30|584.57|581.57|584.42|581.42|584.57|581.57|584.42|581.42|16
1608797980000|2020-12-24 08:19:40|584.4|581.4|584.17|581.17|584.4|581.4|584.16|581.16|17
1608797990000|2020-12-24 08:19:50|584.16|581.16|584.1|581.1|584.2|581.2|584.1|581.1|12
1608798000000|2020-12-24 08:20:00|584.13|581.13|584.1|581.1|584.22|581.22|584.06|581.06|19
1608798010000|2020-12-24 08:20:10|584.13|581.13|584.12|581.12|584.14|581.14|584.08|581.08|24
1608798020000|2020-12-24 08:20:20|584.16|581.16|584.19|581.19|584.52|581.52|584.16|581.16|31
1608798030000|2020-12-24 08:20:30|584.2|581.2|584.15|581.15|584.21|581.21|584.13|581.13|32
1608798040000|2020-12-24 08:20:40|584.14|581.14|584.27|581.27|584.36|581.36|584.05|581.05|31
1608798050000|2020-12-24 08:20:50|584.28|581.28|584.14|581.14|584.31|581.31|584.14|581.14|22
1608798060000|2020-12-24 08:21:00|584.15|581.15|584.08|581.08|584.16|581.16|584.04|581.04|14
1608798070000|2020-12-24 08:21:10|584.06|581.06|584.19|581.19|584.26|581.26|584.06|581.06|32
1608798080000|2020-12-24 08:21:20|584.18|581.18|584.16|581.16|584.18|581.18|584.13|581.13|19
1608798090000|2020-12-24 08:21:30|584.17|581.17|584.09|581.09|584.19|581.19|584.07|581.07|27
1608798100000|2020-12-24 08:21:40|584.07|581.07|583.96|580.96|584.13|581.13|583.95|580.95|21
1608798110000|2020-12-24 08:21:50|583.95|580.95|583.92|580.92|583.95|580.95|583.9|580.9|21
1608798120000|2020-12-24 08:22:00|583.91|580.91|583.77|580.77|583.91|580.91|583.73|580.73|22
1608798130000|2020-12-24 08:22:10|583.76|580.76|583.71|580.71|583.78|580.78|583.71|580.71|20
1608798140000|2020-12-24 08:22:20|583.7|580.7|583.61|580.61|583.71|580.71|583.54|580.54|21
1608798150000|2020-12-24 08:22:30|583.62|580.62|583.79|580.79|583.81|580.81|583.62|580.62|17
1608798160000|2020-12-24 08:22:40|583.78|580.78|583.56|580.56|583.79|580.79|583.56|580.56|23
1608798170000|2020-12-24 08:22:50|583.57|580.57|583.58|580.58|583.59|580.59|583.53|580.53|20
1608798180000|2020-12-24 08:23:00|583.57|580.57|583.87|580.87|583.87|580.87|583.56|580.56|25
1608798190000|2020-12-24 08:23:10|583.92|580.92|583.87|580.87|584|581|583.86|580.86|19
1608798200000|2020-12-24 08:23:20|583.85|580.85|583.94|580.94|583.98|580.98|583.84|580.84|15
1608798210000|2020-12-24 08:23:30|583.92|580.92|583.91|580.91|583.93|580.93|583.89|580.89|18
1608798220000|2020-12-24 08:23:40|583.9|580.9|583.82|580.82|583.91|580.91|583.81|580.81|17
1608798230000|2020-12-24 08:23:50|583.81|580.81|583.71|580.71|583.82|580.82|583.71|580.71|18
1608798240000|2020-12-24 08:24:00|583.7|580.7|583.66|580.66|583.71|580.71|583.66|580.66|16
1608798250000|2020-12-24 08:24:10|583.67|580.67|583.63|580.63|583.72|580.72|583.63|580.63|9
1608798260000|2020-12-24 08:24:20|583.62|580.62|583.75|580.75|583.79|580.79|583.62|580.62|30
1608798270000|2020-12-24 08:24:30|583.74|580.74|583.7|580.7|583.75|580.75|583.7|580.7|13
1608798280000|2020-12-24 08:24:40|583.71|580.71|583.69|580.69|583.73|580.73|583.69|580.69|18
1608798290000|2020-12-24 08:24:50|583.68|580.68|583.69|580.69|583.78|580.78|583.68|580.68|17
1608798300000|2020-12-24 08:25:00|583.63|580.63|583.71|580.71|583.72|580.72|583.56|580.56|14
1608798310000|2020-12-24 08:25:10|583.72|580.72|583.66|580.66|583.73|580.73|583.64|580.64|8
1608798320000|2020-12-24 08:25:20|583.75|580.75|583.91|580.91|583.99|580.99|583.75|580.75|28
1608798330000|2020-12-24 08:25:30|583.9|580.9|584.12|581.12|584.15|581.15|583.88|580.88|21
1608798340000|2020-12-24 08:25:40|584.14|581.14|583.99|580.99|584.16|581.16|583.95|580.95|26
1608798350000|2020-12-24 08:25:50|584.01|581.01|584.4|581.4|584.4|581.4|583.98|580.98|23
1608798360000|2020-12-24 08:26:00|584.39|581.39|584.52|581.52|584.52|581.52|584.28|581.28|28
1608798370000|2020-12-24 08:26:10|584.46|581.46|585.26|582.26|585.28|582.28|584.46|581.46|28
1608798380000|2020-12-24 08:26:20|585.25|582.25|585.39|582.39|585.39|582.39|585.08|582.08|29
1608798390000|2020-12-24 08:26:30|585.4|582.4|585.25|582.25|585.4|582.4|585.21|582.21|27
1608798400000|2020-12-24 08:26:40|585.26|582.26|585.38|582.38|585.38|582.38|585.26|582.26|28
1608798410000|2020-12-24 08:26:50|585.39|582.39|585.7|582.7|585.8|582.8|585.32|582.32|30
1608798420000|2020-12-24 08:27:00|585.71|582.71|585.79|582.79|585.88|582.88|585.63|582.63|33
1608798430000|2020-12-24 08:27:10|585.73|582.73|585.6|582.6|585.73|582.73|585.52|582.52|30
1608798440000|2020-12-24 08:27:20|585.67|582.67|585.36|582.36|585.69|582.69|585.36|582.36|31
1608798450000|2020-12-24 08:27:30|585.35|582.35|585.42|582.42|585.56|582.56|585.34|582.34|26
1608798460000|2020-12-24 08:27:40|585.4|582.4|585.49|582.49|585.53|582.53|585.39|582.39|29
1608798470000|2020-12-24 08:27:50|585.5|582.5|585.61|582.61|585.77|582.77|585.49|582.49|32
1608798480000|2020-12-24 08:28:00|585.68|582.68|585.65|582.65|585.72|582.72|585.62|582.62|29
1608798490000|2020-12-24 08:28:10|585.64|582.64|585.62|582.62|585.71|582.71|585.59|582.59|25
1608798500000|2020-12-24 08:28:20|585.64|582.64|585.62|582.62|585.65|582.65|585.38|582.38|31
1608798510000|2020-12-24 08:28:30|585.6|582.6|585.28|582.28|585.61|582.61|585.26|582.26|28
1608798520000|2020-12-24 08:28:40|585.27|582.27|585.35|582.35|585.38|582.38|585.2|582.2|24
1608798530000|2020-12-24 08:28:50|585.36|582.36|585.28|582.28|585.38|582.38|585.28|582.28|20
1608798540000|2020-12-24 08:29:00|585.26|582.26|585.26|582.26|585.44|582.44|585.25|582.25|26
1608798550000|2020-12-24 08:29:10|585.25|582.25|585.15|582.15|585.31|582.31|585.15|582.15|19
1608798560000|2020-12-24 08:29:20|585.16|582.16|585.01|582.01|585.16|582.16|585|582|20
1608798570000|2020-12-24 08:29:30|585|582|585.05|582.05|585.05|582.05|584.98|581.98|15
1608798580000|2020-12-24 08:29:40|585.06|582.06|585.06|582.06|585.07|582.07|585.04|582.04|10
1608798590000|2020-12-24 08:29:50|585.05|582.05|585.08|582.08|585.08|582.08|585.01|582.01|7
1608798600000|2020-12-24 08:30:00|585.09|582.09|585.17|582.17|585.19|582.19|585.04|582.04|25
1608798610000|2020-12-24 08:30:10|585.18|582.18|585.3|582.3|585.31|582.31|585.16|582.16|19
1608798620000|2020-12-24 08:30:20|585.29|582.29|585.2|582.2|585.29|582.29|585.14|582.14|20
1608798630000|2020-12-24 08:30:30|585.21|582.21|585.3|582.3|585.32|582.32|585.21|582.21|25
1608798640000|2020-12-24 08:30:40|585.31|582.31|585.3|582.3|585.36|582.36|585.3|582.3|20
1608798650000|2020-12-24 08:30:50|585.31|582.31|585.27|582.27|585.31|582.31|585.26|582.26|18
1608798660000|2020-12-24 08:31:00|585.26|582.26|585.03|582.03|585.26|582.26|585.02|582.02|19
1608798670000|2020-12-24 08:31:10|585.02|582.02|585.06|582.06|585.17|582.17|585.02|582.02|26
1608798680000|2020-12-24 08:31:20|585.07|582.07|584.91|581.91|585.07|582.07|584.91|581.91|22
1608798690000|2020-12-24 08:31:30|584.9|581.9|584.79|581.79|584.91|581.91|584.79|581.79|22
1608798700000|2020-12-24 08:31:40|584.78|581.78|584.74|581.74|584.82|581.82|584.74|581.74|17
1608798710000|2020-12-24 08:31:50|584.73|581.73|584.62|581.62|584.73|581.73|584.62|581.62|18
1608798720000|2020-12-24 08:32:00|584.61|581.61|584.53|581.53|584.63|581.63|584.53|581.53|24
1608798730000|2020-12-24 08:32:10|584.56|581.56|584.39|581.39|584.59|581.59|584.39|581.39|20
1608798740000|2020-12-24 08:32:20|584.4|581.4|584.29|581.29|584.44|581.44|584.26|581.26|18
1608798750000|2020-12-24 08:32:30|584.27|581.27|584.07|581.07|584.27|581.27|584.07|581.07|5
1608798760000|2020-12-24 08:32:40|584.08|581.08|583.89|580.89|584.08|581.08|583.89|580.89|16
1608798770000|2020-12-24 08:32:50|583.93|580.93|583.9|580.9|583.93|580.93|583.89|580.89|4
1608798780000|2020-12-24 08:33:00|583.87|580.87|583.94|580.94|583.95|580.95|583.76|580.76|20
1608798790000|2020-12-24 08:33:10|584|581|584.06|581.06|584.13|581.13|584|581|12
1608798800000|2020-12-24 08:33:20|584.08|581.08|584.04|581.04|584.08|581.08|584|581|17
1608798810000|2020-12-24 08:33:30|584.05|581.05|584.05|581.05|584.1|581.1|584.03|581.03|24
1608798820000|2020-12-24 08:33:40|584.04|581.04|583.93|580.93|584.08|581.08|583.93|580.93|16
1608798830000|2020-12-24 08:33:50|583.94|580.94|583.93|580.93|583.95|580.95|583.93|580.93|5
1608798840000|2020-12-24 08:34:00|583.95|580.95|583.62|580.62|583.95|580.95|583.62|580.62|30
1608798850000|2020-12-24 08:34:10|583.64|580.64|583.53|580.53|583.69|580.69|583.5|580.5|22
1608798860000|2020-12-24 08:34:20|583.54|580.54|583.49|580.49|583.54|580.54|583.49|580.49|11
1608798870000|2020-12-24 08:34:30|583.5|580.5|583.51|580.51|583.64|580.64|583.49|580.49|28
1608798880000|2020-12-24 08:34:40|583.49|580.49|583.63|580.63|583.63|580.63|583.49|580.49|21
1608798890000|2020-12-24 08:34:50|583.65|580.65|583.61|580.61|583.7|580.7|583.6|580.6|22
1608798900000|2020-12-24 08:35:00|583.64|580.64|583.57|580.57|583.64|580.64|583.53|580.53|15
1608798910000|2020-12-24 08:35:10|583.55|580.55|583.58|580.58|583.6|580.6|583.55|580.55|19
1608798920000|2020-12-24 08:35:20|583.57|580.57|583.53|580.53|583.62|580.62|583.52|580.52|18
1608798930000|2020-12-24 08:35:30|583.54|580.54|583.68|580.68|583.68|580.68|583.52|580.52|16
1608798940000|2020-12-24 08:35:40|583.67|580.67|583.7|580.7|583.7|580.7|583.67|580.67|18
1608798950000|2020-12-24 08:35:50|583.69|580.69|583.59|580.59|583.7|580.7|583.56|580.56|23
1608798960000|2020-12-24 08:36:00|583.56|580.56|583.63|580.63|583.65|580.65|583.56|580.56|22
1608798970000|2020-12-24 08:36:10|583.64|580.64|583.6|580.6|583.7|580.7|583.6|580.6|11
1608798980000|2020-12-24 08:36:20|583.57|580.57|583.5|580.5|583.58|580.58|583.5|580.5|6
1608798990000|2020-12-24 08:36:30|583.52|580.52|583.39|580.39|583.53|580.53|583.39|580.39|12
1608799000000|2020-12-24 08:36:40|583.37|580.37|583.33|580.33|583.39|580.39|583.29|580.29|8
1608799010000|2020-12-24 08:36:50|583.32|580.32|583.31|580.31|583.32|580.32|583.28|580.28|6
1608799020000|2020-12-24 08:37:00|583.3|580.3|583.29|580.29|583.3|580.3|583.29|580.29|2
1608799030000|2020-12-24 08:37:10|583.3|580.3|583.31|580.31|583.32|580.32|583.3|580.3|6
1608799040000|2020-12-24 08:37:20|583.3|580.3|583.24|580.24|583.35|580.35|583.24|580.24|15
1608799050000|2020-12-24 08:37:30|583.23|580.23|583|580|583.23|580.23|582.9|579.9|23
1608799060000|2020-12-24 08:37:40|582.99|579.99|582.91|579.91|582.99|579.99|582.91|579.91|6
1608799070000|2020-12-24 08:37:50|582.92|579.92|582.96|579.96|582.96|579.96|582.92|579.92|4
1608799080000|2020-12-24 08:38:00|582.97|579.97|582.98|579.98|582.98|579.98|582.88|579.88|14
1608799090000|2020-12-24 08:38:10|582.96|579.96|582.89|579.89|582.96|579.96|582.89|579.89|7
1608799100000|2020-12-24 08:38:20|582.9|579.9|582.95|579.95|582.99|579.99|582.9|579.9|9
1608799110000|2020-12-24 08:38:30|582.94|579.94|582.91|579.91|582.94|579.94|582.91|579.91|7
1608799120000|2020-12-24 08:38:40|582.9|579.9|582.88|579.88|582.9|579.9|582.88|579.88|3
1608799130000|2020-12-24 08:38:50|582.87|579.87|582.88|579.88|582.88|579.88|582.87|579.87|2
1608799140000|2020-12-24 08:39:00|582.87|579.87|582.95|579.95|582.99|579.99|582.86|579.86|7
1608799150000|2020-12-24 08:39:10|582.94|579.94|582.99|579.99|583|580|582.94|579.94|8
1608799160000|2020-12-24 08:39:20|583.05|580.05|583.06|580.06|583.15|580.15|583.05|580.05|11
1608799170000|2020-12-24 08:39:30|583.03|580.03|582.9|579.9|583.03|580.03|582.82|579.82|16
1608799180000|2020-12-24 08:39:40|582.91|579.91|582.78|579.78|582.92|579.92|582.71|579.71|12
1608799190000|2020-12-24 08:39:50|582.85|579.85|582.93|579.93|582.97|579.97|582.85|579.85|11
1608799200000|2020-12-24 08:40:00|582.94|579.94|582.89|579.89|582.95|579.95|582.86|579.86|12
1608799210000|2020-12-24 08:40:10|582.91|579.91|582.92|579.92|582.93|579.93|582.9|579.9|6
1608799220000|2020-12-24 08:40:20|582.93|579.93|582.95|579.95|582.96|579.96|582.93|579.93|5
1608799230000|2020-12-24 08:40:30|582.96|579.96|583.04|580.04|583.04|580.04|582.95|579.95|8
1608799240000|2020-12-24 08:40:40|583.03|580.03|583|580|583.04|580.04|583|580|5
1608799250000|2020-12-24 08:40:50|582.99|579.99|582.97|579.97|582.99|579.99|582.95|579.95|6
1608799260000|2020-12-24 08:41:00|582.98|579.98|583.28|580.28|583.29|580.29|582.98|579.98|15
1608799270000|2020-12-24 08:41:10|583.29|580.29|583.33|580.33|583.53|580.53|583.29|580.29|21
1608799280000|2020-12-24 08:41:20|583.32|580.32|583.21|580.21|583.32|580.32|583.2|580.2|22
1608799290000|2020-12-24 08:41:30|583.2|580.2|583.34|580.34|583.36|580.36|583.2|580.2|15
1608799300000|2020-12-24 08:41:40|583.35|580.35|583.36|580.36|583.38|580.38|583.35|580.35|7
1608799310000|2020-12-24 08:41:50|583.37|580.37|583.44|580.44|583.45|580.45|583.37|580.37|14
1608799320000|2020-12-24 08:42:00|583.45|580.45|583.5|580.5|583.5|580.5|583.44|580.44|9
1608799330000|2020-12-24 08:42:10|583.49|580.49|583.21|580.21|583.49|580.49|583.21|580.21|22
1608799340000|2020-12-24 08:42:20|583.19|580.19|583.13|580.13|583.21|580.21|583.13|580.13|8
1608799350000|2020-12-24 08:42:30|583.07|580.07|583.09|580.09|583.11|580.11|583.07|580.07|11
1608799360000|2020-12-24 08:42:40|583.07|580.07|582.75|579.75|583.09|580.09|582.75|579.75|23
1608799370000|2020-12-24 08:42:50|582.71|579.71|582.92|579.92|583.02|580.02|582.59|579.59|25
1608799380000|2020-12-24 08:43:00|582.93|579.93|582.66|579.66|582.93|579.93|582.62|579.62|11
1608799390000|2020-12-24 08:43:10|582.46|579.46|582.41|579.41|582.46|579.46|582.36|579.36|20
1608799400000|2020-12-24 08:43:20|582.42|579.42|582.17|579.17|582.52|579.52|582.17|579.17|27
1608799410000|2020-12-24 08:43:30|582.18|579.18|582.35|579.35|582.35|579.35|582.18|579.18|13
1608799420000|2020-12-24 08:43:40|582.33|579.33|582.3|579.3|582.33|579.33|582.27|579.27|10
1608799430000|2020-12-24 08:43:50|582.29|579.29|582.3|579.3|582.3|579.3|582.29|579.29|4
1608799440000|2020-12-24 08:44:00|582.28|579.28|582.23|579.23|582.29|579.29|582.23|579.23|18
1608799450000|2020-12-24 08:44:10|582.25|579.25|582.25|579.25|582.25|579.25|582.22|579.22|16
1608799460000|2020-12-24 08:44:20|582.26|579.26|582.42|579.42|582.43|579.43|582.26|579.26|16
1608799470000|2020-12-24 08:44:30|582.43|579.43|582.33|579.33|582.43|579.43|582.33|579.33|20
1608799480000|2020-12-24 08:44:40|582.32|579.32|582.33|579.33|582.33|579.33|582.25|579.25|18
1608799490000|2020-12-24 08:44:50|582.35|579.35|582.67|579.67|582.67|579.67|582.35|579.35|15
1608799500000|2020-12-24 08:45:00|582.68|579.68|582.76|579.76|582.78|579.78|582.68|579.68|8
1608799510000|2020-12-24 08:45:10|582.75|579.75|582.68|579.68|582.77|579.77|582.68|579.68|12
1608799520000|2020-12-24 08:45:20|582.69|579.69|582.64|579.64|582.69|579.69|582.63|579.63|19
1608799530000|2020-12-24 08:45:30|582.65|579.65|582.56|579.56|582.69|579.69|582.56|579.56|23
1608799540000|2020-12-24 08:45:40|582.55|579.55|582.48|579.48|582.56|579.56|582.47|579.47|23
1608799550000|2020-12-24 08:45:50|582.47|579.47|582.47|579.47|582.5|579.5|582.47|579.47|6
1608799560000|2020-12-24 08:46:00|582.48|579.48|582.28|579.28|582.49|579.49|582.28|579.28|22
1608799570000|2020-12-24 08:46:10|582.27|579.27|582.36|579.36|582.36|579.36|582.26|579.26|15
1608799580000|2020-12-24 08:46:20|582.37|579.37|582.4|579.4|582.4|579.4|582.37|579.37|7
1608799590000|2020-12-24 08:46:30|582.39|579.39|582.41|579.41|582.41|579.41|582.39|579.39|5
1608799600000|2020-12-24 08:46:40|582.42|579.42|582.45|579.45|582.45|579.45|582.41|579.41|19
1608799610000|2020-12-24 08:46:50|582.46|579.46|582.44|579.44|582.46|579.46|582.43|579.43|21
1608799620000|2020-12-24 08:47:00|582.41|579.41|582.41|579.41|582.42|579.42|582.38|579.38|11
1608799630000|2020-12-24 08:47:10|582.43|579.43|582.48|579.48|582.49|579.49|582.43|579.43|13
1608799640000|2020-12-24 08:47:20|582.53|579.53|582.66|579.66|582.66|579.66|582.53|579.53|14
1608799650000|2020-12-24 08:47:30|582.65|579.65|582.65|579.65|582.66|579.66|582.65|579.65|5
1608799660000|2020-12-24 08:47:40|582.59|579.59|582.54|579.54|582.59|579.59|582.48|579.48|8
1608799670000|2020-12-24 08:47:50|582.5|579.5|582.47|579.47|582.5|579.5|582.47|579.47|4
1608799680000|2020-12-24 08:48:00|582.5|579.5|582.43|579.43|582.62|579.62|582.43|579.43|19
1608799690000|2020-12-24 08:48:10|582.45|579.45|582.46|579.46|582.46|579.46|582.43|579.43|16
1608799700000|2020-12-24 08:48:20|582.45|579.45|582.32|579.32|582.47|579.47|582.32|579.32|21
1608799710000|2020-12-24 08:48:30|582.33|579.33|582.2|579.2|582.34|579.34|582.2|579.2|20
1608799720000|2020-12-24 08:48:40|582.18|579.18|581.94|578.94|582.18|579.18|581.85|578.85|25
1608799730000|2020-12-24 08:48:50|581.93|578.93|581.69|578.69|581.94|578.94|581.69|578.69|25
1608799740000|2020-12-24 08:49:00|581.68|578.68|581.78|578.78|581.91|578.91|581.67|578.67|23
1608799750000|2020-12-24 08:49:10|581.76|578.76|581.98|578.98|581.98|578.98|581.76|578.76|26
1608799760000|2020-12-24 08:49:20|581.96|578.96|582.02|579.02|582.03|579.03|581.96|578.96|6
1608799770000|2020-12-24 08:49:30|582.03|579.03|582.03|579.03|582.05|579.05|582|579|12
1608799780000|2020-12-24 08:49:40|582.02|579.02|581.96|578.96|582.03|579.03|581.94|578.94|9
1608799790000|2020-12-24 08:49:50|581.94|578.94|582.02|579.02|582.02|579.02|581.94|578.94|19
1608799800000|2020-12-24 08:50:00|582.01|579.01|582.06|579.06|582.1|579.1|581.96|578.96|22
1608799810000|2020-12-24 08:50:10|582.07|579.07|582.01|579.01|582.08|579.08|582|579|25
1608799820000|2020-12-24 08:50:20|582|579|581.99|578.99|582|579|581.98|578.98|13
1608799830000|2020-12-24 08:50:30|582|579|582.01|579.01|582.01|579.01|582|579|14
1608799840000|2020-12-24 08:50:40|582|579|582|579|582.01|579.01|581.99|578.99|9
1608799850000|2020-12-24 08:50:50|581.99|578.99|582|579|582|579|581.98|578.98|9
1608799860000|2020-12-24 08:51:00|581.99|578.99|582.2|579.2|582.2|579.2|581.99|578.99|18
1608799870000|2020-12-24 08:51:10|582.19|579.19|582.2|579.2|582.22|579.22|582.16|579.16|18
1608799880000|2020-12-24 08:51:20|582.24|579.24|582.26|579.26|582.26|579.26|582.23|579.23|13
1608799890000|2020-12-24 08:51:30|582.25|579.25|582.23|579.23|582.26|579.26|582.21|579.21|19
1608799900000|2020-12-24 08:51:40|582.22|579.22|582.25|579.25|582.26|579.26|582.22|579.22|15
1608799910000|2020-12-24 08:51:50|582.26|579.26|582.26|579.26|582.26|579.26|582.25|579.25|9
1608799920000|2020-12-24 08:52:00|582.27|579.27|582.63|579.63|582.63|579.63|582.24|579.24|20
1608799930000|2020-12-24 08:52:10|582.64|579.64|582.97|579.97|582.98|579.98|582.64|579.64|25
1608799940000|2020-12-24 08:52:20|582.95|579.95|583.33|580.33|583.35|580.35|582.95|579.95|26
1608799950000|2020-12-24 08:52:30|583.29|580.29|583.62|580.62|583.63|580.63|583.28|580.28|14
1608799960000|2020-12-24 08:52:40|583.8|580.8|584.23|581.23|584.29|581.29|583.8|580.8|27
1608799970000|2020-12-24 08:52:50|584.14|581.14|584.14|581.14|584.19|581.19|584.09|581.09|28
1608799980000|2020-12-24 08:53:00|584.09|581.09|584.22|581.22|584.27|581.27|583.99|580.99|29
1608799990000|2020-12-24 08:53:10|584.28|581.28|584|581|584.3|581.3|584|581|22
1608800000000|2020-12-24 08:53:20|583.98|580.98|583.82|580.82|583.98|580.98|583.75|580.75|24
1608800010000|2020-12-24 08:53:30|583.78|580.78|583.78|580.78|583.83|580.83|583.63|580.63|27
1608800020000|2020-12-24 08:53:40|583.77|580.77|583.65|580.65|583.77|580.77|583.61|580.61|30
1608800030000|2020-12-24 08:53:50|583.62|580.62|583.45|580.45|583.69|580.69|583.45|580.45|20
1608800040000|2020-12-24 08:54:00|583.4|580.4|583.33|580.33|583.43|580.43|583.3|580.3|18
1608800050000|2020-12-24 08:54:10|583.32|580.32|582.9|579.9|583.39|580.39|582.87|579.87|16
1608800060000|2020-12-24 08:54:20|582.91|579.91|582.98|579.98|582.99|579.99|582.87|579.87|29
1608800070000|2020-12-24 08:54:30|582.99|579.99|583.01|580.01|583.02|580.02|582.97|579.97|20
1608800080000|2020-12-24 08:54:40|582.99|579.99|583.02|580.02|583.14|580.14|582.99|579.99|27
1608800090000|2020-12-24 08:54:50|583.1|580.1|583.19|580.19|583.23|580.23|583.1|580.1|20
1608800100000|2020-12-24 08:55:00|583.18|580.18|583.04|580.04|583.18|580.18|583.03|580.03|21
1608800110000|2020-12-24 08:55:10|583.05|580.05|582.97|579.97|583.08|580.08|582.94|579.94|27
1608800120000|2020-12-24 08:55:20|582.98|579.98|583.16|580.16|583.16|580.16|582.98|579.98|16
1608800130000|2020-12-24 08:55:30|583.14|580.14|583.75|580.75|583.79|580.79|583.14|580.14|24
1608800140000|2020-12-24 08:55:40|583.72|580.72|583.9|580.9|583.9|580.9|583.66|580.66|26
1608800150000|2020-12-24 08:55:50|583.91|580.91|584.37|581.37|584.37|581.37|583.9|580.9|21
1608800160000|2020-12-24 08:56:00|584.42|581.42|584.36|581.36|584.51|581.51|584.35|581.35|25
1608800170000|2020-12-24 08:56:10|584.37|581.37|584.45|581.45|584.46|581.46|584.34|581.34|19
1608800180000|2020-12-24 08:56:20|584.44|581.44|584.65|581.65|584.66|581.66|584.41|581.41|16
1608800190000|2020-12-24 08:56:30|584.63|581.63|584.67|581.67|584.75|581.75|584.63|581.63|16
1608800200000|2020-12-24 08:56:40|584.68|581.68|584.7|581.7|584.71|581.71|584.68|581.68|13
1608800210000|2020-12-24 08:56:50|584.81|581.81|584.66|581.66|584.83|581.83|584.65|581.65|21
1608800220000|2020-12-24 08:57:00|584.67|581.67|584.98|581.98|584.98|581.98|584.67|581.67|21
1608800230000|2020-12-24 08:57:10|584.97|581.97|585.33|582.33|585.34|582.34|584.93|581.93|24
1608800240000|2020-12-24 08:57:20|585.34|582.34|585.44|582.44|585.52|582.52|585.32|582.32|26
1608800250000|2020-12-24 08:57:30|585.47|582.47|585.74|582.74|585.77|582.77|585.41|582.41|26
1608800260000|2020-12-24 08:57:40|585.75|582.75|585.72|582.72|585.76|582.76|585.68|582.68|24
1608800270000|2020-12-24 08:57:50|585.7|582.7|585.8|582.8|585.89|582.89|585.7|582.7|25
1608800280000|2020-12-24 08:58:00|585.84|582.84|585.88|582.88|585.92|582.92|585.76|582.76|28
1608800290000|2020-12-24 08:58:10|585.9|582.9|585.81|582.81|585.91|582.91|585.81|582.81|19
1608800300000|2020-12-24 08:58:20|585.82|582.82|585.88|582.88|585.88|582.88|585.78|582.78|25
1608800310000|2020-12-24 08:58:30|585.87|582.87|585.63|582.63|585.88|582.88|585.58|582.58|19
1608800320000|2020-12-24 08:58:40|585.64|582.64|585.6|582.6|585.69|582.69|585.59|582.59|18
1608800330000|2020-12-24 08:58:50|585.61|582.61|585.62|582.62|585.63|582.63|585.58|582.58|19
1608800340000|2020-12-24 08:59:00|585.63|582.63|585.98|582.98|585.98|582.98|585.61|582.61|27
1608800350000|2020-12-24 08:59:10|585.94|582.94|586.4|583.4|586.4|583.4|585.93|582.93|24
1608800360000|2020-12-24 08:59:20|586.35|583.35|586.4|583.4|586.44|583.44|586.33|583.33|29
1608800370000|2020-12-24 08:59:30|586.39|583.39|586.28|583.28|586.42|583.42|586.28|583.28|25
1608800380000|2020-12-24 08:59:40|586.27|583.27|585.97|582.97|586.31|583.31|585.97|582.97|28
1608800390000|2020-12-24 08:59:50|586|583|586.05|583.05|586.05|583.05|585.95|582.95|26
1608800400000|2020-12-24 09:00:00|586.09|583.09|586.47|583.47|586.47|583.47|586.09|583.09|30
1608800410000|2020-12-24 09:00:10|586.51|583.51|586.67|583.67|586.67|583.67|586.51|583.51|33
1608800420000|2020-12-24 09:00:20|586.61|583.61|586.7|583.7|586.72|583.72|586.61|583.61|22
1608800430000|2020-12-24 09:00:30|586.71|583.71|586.63|583.63|586.74|583.74|586.59|583.59|28
1608800440000|2020-12-24 09:00:40|586.64|583.64|586.55|583.55|586.64|583.64|586.54|583.54|27
1608800450000|2020-12-24 09:00:50|586.56|583.56|586.33|583.33|586.58|583.58|586.33|583.33|26
1608800460000|2020-12-24 09:01:00|586.32|583.32|586.22|583.22|586.32|583.32|586.2|583.2|27
1608800470000|2020-12-24 09:01:10|586.21|583.21|585.87|582.87|586.21|583.21|585.87|582.87|22
1608800480000|2020-12-24 09:01:20|585.88|582.88|585.58|582.58|585.93|582.93|585.57|582.57|27
1608800490000|2020-12-24 09:01:30|585.57|582.57|585.5|582.5|585.59|582.59|585.38|582.38|22
1608800500000|2020-12-24 09:01:40|585.39|582.39|585.25|582.25|585.39|582.39|585.23|582.23|23
1608800510000|2020-12-24 09:01:50|585.26|582.26|585.22|582.22|585.28|582.28|585.21|582.21|23
1608800520000|2020-12-24 09:02:00|585.21|582.21|585.2|582.2|585.21|582.21|585.19|582.19|6
1608800530000|2020-12-24 09:02:10|585.18|582.18|585.08|582.08|585.18|582.18|585.02|582.02|16
1608800540000|2020-12-24 09:02:20|585.09|582.09|585.2|582.2|585.21|582.21|585.07|582.07|17
1608800550000|2020-12-24 09:02:30|585.22|582.22|585.09|582.09|585.26|582.26|585.09|582.09|29
1608800560000|2020-12-24 09:02:40|585.07|582.07|584.69|581.69|585.07|582.07|584.69|581.69|23
1608800570000|2020-12-24 09:02:50|584.68|581.68|584.57|581.57|584.68|581.68|584.56|581.56|19
1608800580000|2020-12-24 09:03:00|584.56|581.56|584.61|581.61|584.65|581.65|584.44|581.44|26
1608800590000|2020-12-24 09:03:10|584.65|581.65|584.67|581.67|584.76|581.76|584.61|581.61|26
1608800600000|2020-12-24 09:03:20|584.69|581.69|584.77|581.77|584.77|581.77|584.66|581.66|9
1608800610000|2020-12-24 09:03:30|584.78|581.78|584.62|581.62|584.78|581.78|584.54|581.54|26
1608800620000|2020-12-24 09:03:40|584.6|581.6|584.61|581.61|584.65|581.65|584.53|581.53|16
1608800630000|2020-12-24 09:03:50|584.6|581.6|584.55|581.55|584.62|581.62|584.55|581.55|21
1608800640000|2020-12-24 09:04:00|584.56|581.56|584.62|581.62|584.62|581.62|584.55|581.55|21
1608800650000|2020-12-24 09:04:10|584.65|581.65|585.17|582.17|585.17|582.17|584.6|581.6|20
1608800660000|2020-12-24 09:04:20|585.16|582.16|584.93|581.93|585.16|582.16|584.81|581.81|25
1608800670000|2020-12-24 09:04:30|584.94|581.94|584.68|581.68|584.94|581.94|584.67|581.67|23
1608800680000|2020-12-24 09:04:40|584.66|581.66|584.64|581.64|584.69|581.69|584.64|581.64|19
1608800690000|2020-12-24 09:04:50|584.63|581.63|584.67|581.67|584.87|581.87|584.63|581.63|23
1608800700000|2020-12-24 09:05:00|584.69|581.69|585.08|582.08|585.1|582.1|584.67|581.67|29
1608800710000|2020-12-24 09:05:10|585.09|582.09|584.9|581.9|585.09|582.09|584.88|581.88|26
1608800720000|2020-12-24 09:05:20|584.86|581.86|584.81|581.81|584.86|581.86|584.81|581.81|18
1608800730000|2020-12-24 09:05:30|584.82|581.82|584.92|581.92|584.92|581.92|584.82|581.82|17
1608800740000|2020-12-24 09:05:40|584.94|581.94|584.83|581.83|584.94|581.94|584.82|581.82|20
1608800750000|2020-12-24 09:05:50|584.84|581.84|584.66|581.66|584.84|581.84|584.62|581.62|24
1608800760000|2020-12-24 09:06:00|584.67|581.67|584.5|581.5|584.73|581.73|584.5|581.5|26
1608800770000|2020-12-24 09:06:10|584.45|581.45|584.16|581.16|584.45|581.45|584.16|581.16|18
1608800780000|2020-12-24 09:06:20|584.14|581.14|584.18|581.18|584.18|581.18|584.06|581.06|20
1608800790000|2020-12-24 09:06:30|584.19|581.19|584.29|581.29|584.29|581.29|584.19|581.19|13
1608800800000|2020-12-24 09:06:40|584.3|581.3|584.23|581.23|584.3|581.3|584.21|581.21|17
1608800810000|2020-12-24 09:06:50|584.21|581.21|583.97|580.97|584.21|581.21|583.97|580.97|25
1608800820000|2020-12-24 09:07:00|583.96|580.96|583.95|580.95|583.97|580.97|583.86|580.86|23
1608800830000|2020-12-24 09:07:10|583.93|580.93|583.76|580.76|583.96|580.96|583.69|580.69|26
1608800840000|2020-12-24 09:07:20|583.74|580.74|583.58|580.58|583.85|580.85|583.58|580.58|27
1608800850000|2020-12-24 09:07:30|583.59|580.59|583.51|580.51|583.59|580.59|583.51|580.51|16
1608800860000|2020-12-24 09:07:40|583.5|580.5|583.5|580.5|583.55|580.55|583.42|580.42|21
1608800870000|2020-12-24 09:07:50|583.49|580.49|583.69|580.69|583.69|580.69|583.49|580.49|23
1608800880000|2020-12-24 09:08:00|583.68|580.68|583.71|580.71|583.71|580.71|583.62|580.62|14
1608800890000|2020-12-24 09:08:10|583.69|580.69|583.73|580.73|583.76|580.76|583.68|580.68|20
1608800900000|2020-12-24 09:08:20|583.7|580.7|583.75|580.75|583.78|580.78|583.69|580.69|19
1608800910000|2020-12-24 09:08:30|583.74|580.74|583.86|580.86|583.86|580.86|583.74|580.74|18
1608800920000|2020-12-24 09:08:40|583.85|580.85|583.88|580.88|583.98|580.98|583.85|580.85|18
1608800930000|2020-12-24 09:08:50|583.84|580.84|583.92|580.92|583.92|580.92|583.83|580.83|12
1608800940000|2020-12-24 09:09:00|583.95|580.95|583.98|580.98|584.02|581.02|583.94|580.94|20
1608800950000|2020-12-24 09:09:10|583.99|580.99|584.46|581.46|584.46|581.46|583.99|580.99|28
1608800960000|2020-12-24 09:09:20|584.47|581.47|584.2|581.2|584.47|581.47|584.2|581.2|25
1608800970000|2020-12-24 09:09:30|584.21|581.21|584.28|581.28|584.28|581.28|584.09|581.09|26
1608800980000|2020-12-24 09:09:40|584.27|581.27|584.38|581.38|584.38|581.38|584.27|581.27|22
1608800990000|2020-12-24 09:09:50|584.42|581.42|584.41|581.41|584.46|581.46|584.38|581.38|25
1608801000000|2020-12-24 09:10:00|584.42|581.42|584.55|581.55|584.56|581.56|584.38|581.38|24
1608801010000|2020-12-24 09:10:10|584.58|581.58|584.78|581.78|584.83|581.83|584.57|581.57|28
1608801020000|2020-12-24 09:10:20|584.81|581.81|585.12|582.12|585.17|582.17|584.77|581.77|33
1608801030000|2020-12-24 09:10:30|585.13|582.13|585.34|582.34|585.49|582.49|585.07|582.07|35
1608801040000|2020-12-24 09:10:40|585.36|582.36|585.9|582.9|585.91|582.91|585.36|582.36|22
1608801050000|2020-12-24 09:10:50|585.88|582.88|585.84|582.84|585.89|582.89|585.8|582.8|24
1608801060000|2020-12-24 09:11:00|585.85|582.85|585.89|582.89|585.93|582.93|585.84|582.84|23
1608801070000|2020-12-24 09:11:10|585.9|582.9|585.64|582.64|585.9|582.9|585.64|582.64|25
1608801080000|2020-12-24 09:11:20|585.65|582.65|585.58|582.58|585.69|582.69|585.52|582.52|23
1608801090000|2020-12-24 09:11:30|585.59|582.59|585.53|582.53|585.6|582.6|585.52|582.52|22
1608801100000|2020-12-24 09:11:40|585.54|582.54|585.15|582.15|585.59|582.59|585.15|582.15|28
1608801110000|2020-12-24 09:11:50|585.1|582.1|584.99|581.99|585.1|582.1|584.99|581.99|22
1608801120000|2020-12-24 09:12:00|585|582|584.7|581.7|585|582|584.65|581.65|22
1608801130000|2020-12-24 09:12:10|584.75|581.75|584.65|581.65|584.81|581.81|584.64|581.64|26
1608801140000|2020-12-24 09:12:20|584.66|581.66|584.64|581.64|584.66|581.66|584.63|581.63|19
1608801150000|2020-12-24 09:12:30|584.63|581.63|584.55|581.55|584.63|581.63|584.52|581.52|22
1608801160000|2020-12-24 09:12:40|584.56|581.56|584.58|581.58|584.62|581.62|584.53|581.53|23
1608801170000|2020-12-24 09:12:50|584.59|581.59|584.46|581.46|584.59|581.59|584.37|581.37|16
1608801180000|2020-12-24 09:13:00|584.49|581.49|584.83|581.83|584.83|581.83|584.49|581.49|24
1608801190000|2020-12-24 09:13:10|584.78|581.78|585.13|582.13|585.13|582.13|584.75|581.75|14
1608801200000|2020-12-24 09:13:20|585.28|582.28|585.3|582.3|585.35|582.35|585.16|582.16|21
1608801210000|2020-12-24 09:13:30|585.33|582.33|585.2|582.2|585.35|582.35|585.2|582.2|21
1608801220000|2020-12-24 09:13:40|585.22|582.22|585.19|582.19|585.22|582.22|585.16|582.16|20
1608801230000|2020-12-24 09:13:50|585.18|582.18|584.95|581.95|585.18|582.18|584.95|581.95|22
1608801240000|2020-12-24 09:14:00|584.94|581.94|584.88|581.88|584.94|581.94|584.87|581.87|13
1608801250000|2020-12-24 09:14:10|584.89|581.89|584.89|581.89|585.02|582.02|584.88|581.88|23
1608801260000|2020-12-24 09:14:20|584.9|581.9|584.81|581.81|584.9|581.9|584.81|581.81|17
1608801270000|2020-12-24 09:14:30|584.82|581.82|584.76|581.76|584.82|581.82|584.73|581.73|18
1608801280000|2020-12-24 09:14:40|584.72|581.72|584.76|581.76|584.76|581.76|584.68|581.68|25
1608801290000|2020-12-24 09:14:50|584.75|581.75|584.63|581.63|584.75|581.75|584.62|581.62|21
1608801300000|2020-12-24 09:15:00|584.64|581.64|584.53|581.53|584.68|581.68|584.53|581.53|29
1608801310000|2020-12-24 09:15:10|584.54|581.54|584.27|581.27|584.56|581.56|584.27|581.27|23
1608801320000|2020-12-24 09:15:20|584.24|581.24|583.97|580.97|584.26|581.26|583.97|580.97|25
1608801330000|2020-12-24 09:15:30|583.96|580.96|583.78|580.78|583.97|580.97|583.74|580.74|30
1608801340000|2020-12-24 09:15:40|583.77|580.77|583.91|580.91|583.97|580.97|583.77|580.77|24
1608801350000|2020-12-24 09:15:50|583.92|580.92|583.85|580.85|583.95|580.95|583.82|580.82|21
1608801360000|2020-12-24 09:16:00|583.82|580.82|583.81|580.81|583.92|580.92|583.81|580.81|23
1608801370000|2020-12-24 09:16:10|583.82|580.82|583.77|580.77|583.84|580.84|583.76|580.76|20
1608801380000|2020-12-24 09:16:20|583.78|580.78|583.87|580.87|583.87|580.87|583.77|580.77|16
1608801390000|2020-12-24 09:16:30|583.86|580.86|583.88|580.88|583.89|580.89|583.75|580.75|28
1608801400000|2020-12-24 09:16:40|583.87|580.87|584.14|581.14|584.24|581.24|583.87|580.87|19
1608801410000|2020-12-24 09:16:50|584.13|581.13|583.97|580.97|584.14|581.14|583.97|580.97|21
1608801420000|2020-12-24 09:17:00|583.98|580.98|584.1|581.1|584.11|581.11|583.97|580.97|21
1608801430000|2020-12-24 09:17:10|584.11|581.11|584.08|581.08|584.11|581.11|584.07|581.07|16
1608801440000|2020-12-24 09:17:20|584.09|581.09|583.97|580.97|584.11|581.11|583.97|580.97|14
1608801450000|2020-12-24 09:17:30|583.96|580.96|584.09|581.09|584.1|581.1|583.96|580.96|29
1608801460000|2020-12-24 09:17:40|584.16|581.16|584.15|581.15|584.16|581.16|584.09|581.09|19
1608801470000|2020-12-24 09:17:50|584.16|581.16|584.25|581.25|584.28|581.28|584.16|581.16|9
1608801480000|2020-12-24 09:18:00|584.24|581.24|584.8|581.8|584.81|581.81|584.22|581.22|29
1608801490000|2020-12-24 09:18:10|584.89|581.89|584.72|581.72|584.97|581.97|584.35|581.35|22
1608801500000|2020-12-24 09:18:20|584.43|581.43|585.07|582.07|585.17|582.17|584.43|581.43|37
1608801510000|2020-12-24 09:18:30|585.09|582.09|584.82|581.82|585.11|582.11|584.77|581.77|27
1608801520000|2020-12-24 09:18:40|584.75|581.75|585.03|582.03|585.04|582.04|584.68|581.68|26
1608801530000|2020-12-24 09:18:50|585.02|582.02|584.65|581.65|585.02|582.02|584.59|581.59|26
1608801540000|2020-12-24 09:19:00|584.63|581.63|584.54|581.54|584.71|581.71|584.54|581.54|31
1608801550000|2020-12-24 09:19:10|584.55|581.55|584.44|581.44|584.55|581.55|584.44|581.44|18
1608801560000|2020-12-24 09:19:20|584.45|581.45|584.09|581.09|584.45|581.45|584.09|581.09|25
1608801570000|2020-12-24 09:19:30|584.07|581.07|583.75|580.75|584.07|581.07|583.73|580.73|29
1608801580000|2020-12-24 09:19:40|583.7|580.7|583.67|580.67|583.74|580.74|583.66|580.66|17
1608801590000|2020-12-24 09:19:50|583.65|580.65|583.59|580.59|583.75|580.75|583.59|580.59|17
1608801600000|2020-12-24 09:20:00|583.51|580.51|583.49|580.49|583.51|580.51|583.32|580.32|31
1608801610000|2020-12-24 09:20:10|583.46|580.46|583.5|580.5|583.54|580.54|583.45|580.45|18
1608801620000|2020-12-24 09:20:20|583.51|580.51|583.83|580.83|583.83|580.83|583.5|580.5|25
1608801630000|2020-12-24 09:20:30|583.85|580.85|583.75|580.75|583.85|580.85|583.72|580.72|25
1608801640000|2020-12-24 09:20:40|583.74|580.74|583.66|580.66|583.75|580.75|583.66|580.66|19
1608801650000|2020-12-24 09:20:50|583.65|580.65|583.56|580.56|583.68|580.68|583.56|580.56|15
1608801660000|2020-12-24 09:21:00|583.52|580.52|583.38|580.38|583.52|580.52|583.37|580.37|33
1608801670000|2020-12-24 09:21:10|583.33|580.33|583.27|580.27|583.33|580.33|583.13|580.13|27
1608801680000|2020-12-24 09:21:20|583.26|580.26|583.6|580.6|583.61|580.61|583.26|580.26|28
1608801690000|2020-12-24 09:21:30|583.61|580.61|584.12|581.12|584.12|581.12|583.6|580.6|28
1608801700000|2020-12-24 09:21:40|584.19|581.19|584.06|581.06|584.2|581.2|584.06|581.06|21
1608801710000|2020-12-24 09:21:50|584.07|581.07|583.91|580.91|584.07|581.07|583.91|580.91|19
1608801720000|2020-12-24 09:22:00|583.89|580.89|583.88|580.88|583.89|580.89|583.75|580.75|24
1608801730000|2020-12-24 09:22:10|583.87|580.87|583.91|580.91|583.93|580.93|583.83|580.83|16
1608801740000|2020-12-24 09:22:20|583.9|580.9|584|581|584|581|583.9|580.9|12
1608801750000|2020-12-24 09:22:30|584.05|581.05|584.15|581.15|584.19|581.19|583.99|580.99|29
1608801760000|2020-12-24 09:22:40|584.18|581.18|584.3|581.3|584.3|581.3|584.13|581.13|21
1608801770000|2020-12-24 09:22:50|584.29|581.29|584.2|581.2|584.32|581.32|584.2|581.2|23
1608801780000|2020-12-24 09:23:00|584.24|581.24|584.58|581.58|584.63|581.63|584.24|581.24|24
1608801790000|2020-12-24 09:23:10|584.61|581.61|584.57|581.57|584.72|581.72|584.57|581.57|23
1608801800000|2020-12-24 09:23:20|584.58|581.58|584.38|581.38|584.66|581.66|584.37|581.37|27
1608801810000|2020-12-24 09:23:30|584.36|581.36|584.31|581.31|584.37|581.37|584.22|581.22|20
1608801820000|2020-12-24 09:23:40|584.33|581.33|583.78|580.78|584.34|581.34|583.78|580.78|24
1608801830000|2020-12-24 09:23:50|583.77|580.77|583.85|580.85|583.88|580.88|583.69|580.69|32
1608801840000|2020-12-24 09:24:00|583.84|580.84|584.18|581.18|584.18|581.18|583.83|580.83|25
1608801850000|2020-12-24 09:24:10|584.21|581.21|584.08|581.08|584.23|581.23|584.08|581.08|19
1608801860000|2020-12-24 09:24:20|584.05|581.05|583.87|580.87|584.05|581.05|583.86|580.86|24
1608801870000|2020-12-24 09:24:30|583.86|580.86|583.87|580.87|583.91|580.91|583.85|580.85|25
1608801880000|2020-12-24 09:24:40|583.86|580.86|583.81|580.81|583.87|580.87|583.78|580.78|17
1608801890000|2020-12-24 09:24:50|583.82|580.82|583.85|580.85|583.98|580.98|583.8|580.8|21
1608801900000|2020-12-24 09:25:00|583.83|580.83|583.39|580.39|583.83|580.83|583.37|580.37|24
1608801910000|2020-12-24 09:25:10|583.37|580.37|583.25|580.25|583.37|580.37|583.24|580.24|19
1608801920000|2020-12-24 09:25:20|583.24|580.24|583|580|583.26|580.26|582.99|579.99|24
1608801930000|2020-12-24 09:25:30|583.02|580.02|583.03|580.03|583.06|580.06|582.97|579.97|25
1608801940000|2020-12-24 09:25:40|583.08|580.08|583.3|580.3|583.32|580.32|583.08|580.08|27
1608801950000|2020-12-24 09:25:50|583.31|580.31|583.51|580.51|583.53|580.53|583.31|580.31|25
1608801960000|2020-12-24 09:26:00|583.58|580.58|583.54|580.54|583.58|580.58|583.49|580.49|24
1608801970000|2020-12-24 09:26:10|583.55|580.55|583.59|580.59|583.66|580.66|583.54|580.54|26
1608801980000|2020-12-24 09:26:20|583.58|580.58|583.39|580.39|583.58|580.58|583.37|580.37|21
1608801990000|2020-12-24 09:26:30|583.36|580.36|583.42|580.42|583.44|580.44|583.35|580.35|17
1608802000000|2020-12-24 09:26:40|583.4|580.4|583.3|580.3|583.5|580.5|583.3|580.3|23
1608802010000|2020-12-24 09:26:50|583.31|580.31|583.24|580.24|583.33|580.33|583.24|580.24|18
1608802020000|2020-12-24 09:27:00|583.25|580.25|583.18|580.18|583.25|580.25|583.13|580.13|26
1608802030000|2020-12-24 09:27:10|583.19|580.19|583.21|580.21|583.26|580.26|583.16|580.16|24
1608802040000|2020-12-24 09:27:20|583.2|580.2|583.16|580.16|583.23|580.23|583.14|580.14|18
1608802050000|2020-12-24 09:27:30|583.15|580.15|583.14|580.14|583.16|580.16|583.11|580.11|25
1608802060000|2020-12-24 09:27:40|583.1|580.1|583.1|580.1|583.14|580.14|583.07|580.07|6
1608802070000|2020-12-24 09:27:50|583.09|580.09|582.91|579.91|583.11|580.11|582.91|579.91|14
1608802080000|2020-12-24 09:28:00|582.92|579.92|583.13|580.13|583.15|580.15|582.92|579.92|26
1608802090000|2020-12-24 09:28:10|583.14|580.14|583.19|580.19|583.19|580.19|583.1|580.1|24
1608802100000|2020-12-24 09:28:20|583.18|580.18|583.2|580.2|583.2|580.2|583.12|580.12|22
1608802110000|2020-12-24 09:28:30|583.26|580.26|583.4|580.4|583.41|580.41|583.26|580.26|22
1608802120000|2020-12-24 09:28:40|583.41|580.41|583.42|580.42|583.45|580.45|583.4|580.4|7
1608802130000|2020-12-24 09:28:50|583.4|580.4|583.46|580.46|583.46|580.46|583.4|580.4|14
1608802140000|2020-12-24 09:29:00|583.45|580.45|583.4|580.4|583.45|580.45|583.35|580.35|26
1608802150000|2020-12-24 09:29:10|583.43|580.43|583.56|580.56|583.56|580.56|583.4|580.4|10
1608802160000|2020-12-24 09:29:20|583.55|580.55|583.85|580.85|583.85|580.85|583.55|580.55|19
1608802170000|2020-12-24 09:29:30|583.86|580.86|584.3|581.3|584.32|581.32|583.86|580.86|26
1608802180000|2020-12-24 09:29:40|584.29|581.29|584.27|581.27|584.35|581.35|584.24|581.24|22
1608802190000|2020-12-24 09:29:50|584.25|581.25|584.25|581.25|584.27|581.27|584.24|581.24|18
1608802200000|2020-12-24 09:30:00|584.26|581.26|584.49|581.49|584.5|581.5|584.26|581.26|22
1608802210000|2020-12-24 09:30:10|584.54|581.54|584.82|581.82|584.87|581.87|584.54|581.54|28
1608802220000|2020-12-24 09:30:20|584.77|581.77|584.66|581.66|584.77|581.77|584.53|581.53|31
1608802230000|2020-12-24 09:30:30|584.63|581.63|584.65|581.65|584.69|581.69|584.61|581.61|25
1608802240000|2020-12-24 09:30:40|584.63|581.63|584.66|581.66|584.67|581.67|584.62|581.62|11
1608802250000|2020-12-24 09:30:50|584.64|581.64|584.37|581.37|584.65|581.65|584.36|581.36|24
1608802260000|2020-12-24 09:31:00|584.36|581.36|584.44|581.44|584.47|581.47|584.33|581.33|21
1608802270000|2020-12-24 09:31:10|584.42|581.42|584.29|581.29|584.44|581.44|584.28|581.28|26
1608802280000|2020-12-24 09:31:20|584.3|581.3|584.01|581.01|584.3|581.3|583.98|580.98|24
1608802290000|2020-12-24 09:31:30|584.03|581.03|584.04|581.04|584.04|581.04|583.98|580.98|22
1608802300000|2020-12-24 09:31:40|584.03|581.03|583.98|580.98|584.05|581.05|583.98|580.98|19
1608802310000|2020-12-24 09:31:50|583.95|580.95|584.03|581.03|584.04|581.04|583.93|580.93|21
1608802320000|2020-12-24 09:32:00|584.04|581.04|584.71|581.71|584.74|581.74|584.03|581.03|30
1608802330000|2020-12-24 09:32:10|584.69|581.69|584.69|581.69|584.72|581.72|584.53|581.53|31
1608802340000|2020-12-24 09:32:20|584.67|581.67|584.67|581.67|584.71|581.71|584.65|581.65|18
1608802350000|2020-12-24 09:32:30|584.68|581.68|584.88|581.88|584.88|581.88|584.65|581.65|19
1608802360000|2020-12-24 09:32:40|584.86|581.86|585.32|582.32|585.32|582.32|584.8|581.8|25
1608802370000|2020-12-24 09:32:50|585.31|582.31|585.56|582.56|585.56|582.56|585.26|582.26|22
1608802380000|2020-12-24 09:33:00|585.57|582.57|585.92|582.92|585.92|582.92|585.56|582.56|31
1608802390000|2020-12-24 09:33:10|585.97|582.97|586.22|583.22|586.23|583.23|585.94|582.94|32
1608802400000|2020-12-24 09:33:20|586.23|583.23|585.75|582.75|586.23|583.23|585.71|582.71|31
1608802410000|2020-12-24 09:33:30|585.74|582.74|585.84|582.84|585.88|582.88|585.73|582.73|26
1608802420000|2020-12-24 09:33:40|585.86|582.86|585.8|582.8|585.86|582.86|585.79|582.79|19
1608802430000|2020-12-24 09:33:50|585.81|582.81|585.49|582.49|585.81|582.81|585.49|582.49|17
1608802440000|2020-12-24 09:34:00|585.48|582.48|584.71|581.71|585.49|582.49|584.71|581.71|24
1608802450000|2020-12-24 09:34:10|584.74|581.74|584.36|581.36|584.74|581.74|584.36|581.36|18
1608802460000|2020-12-24 09:34:20|584.35|581.35|583.94|580.94|584.35|581.35|583.91|580.91|28
1608802470000|2020-12-24 09:34:30|583.95|580.95|583.45|580.45|583.95|580.95|583.45|580.45|26
1608802480000|2020-12-24 09:34:40|583.38|580.38|583.56|580.56|583.56|580.56|583.25|580.25|29
1608802490000|2020-12-24 09:34:50|583.58|580.58|583.36|580.36|583.58|580.58|583.36|580.36|21
1608802500000|2020-12-24 09:35:00|583.35|580.35|583.18|580.18|583.36|580.36|583.16|580.16|21
1608802510000|2020-12-24 09:35:10|583.17|580.17|582.9|579.9|583.22|580.22|582.87|579.87|28
1608802520000|2020-12-24 09:35:20|582.92|579.92|582.72|579.72|582.92|579.92|582.45|579.45|34
1608802530000|2020-12-24 09:35:30|582.73|579.73|582.7|579.7|582.76|579.76|582.69|579.69|22
1608802540000|2020-12-24 09:35:40|582.69|579.69|582.56|579.56|582.69|579.69|582.56|579.56|17
1608802550000|2020-12-24 09:35:50|582.58|579.58|582.47|579.47|582.58|579.58|582.47|579.47|23
1608802560000|2020-12-24 09:36:00|582.46|579.46|582.56|579.56|582.56|579.56|582.46|579.46|17
1608802570000|2020-12-24 09:36:10|582.6|579.6|582.73|579.73|582.77|579.77|582.57|579.57|18
1608802580000|2020-12-24 09:36:20|582.76|579.76|582.51|579.51|582.76|579.76|582.48|579.48|19
1608802590000|2020-12-24 09:36:30|582.49|579.49|582.5|579.5|582.53|579.53|582.49|579.49|15
1608802600000|2020-12-24 09:36:40|582.49|579.49|582.45|579.45|582.54|579.54|582.45|579.45|21
1608802610000|2020-12-24 09:36:50|582.47|579.47|582.63|579.63|582.64|579.64|582.46|579.46|26
1608802620000|2020-12-24 09:37:00|582.64|579.64|582.8|579.8|582.8|579.8|582.63|579.63|27
1608802630000|2020-12-24 09:37:10|582.79|579.79|582.78|579.78|582.8|579.8|582.76|579.76|26
1608802640000|2020-12-24 09:37:20|582.77|579.77|582.69|579.69|582.82|579.82|582.66|579.66|26
1608802650000|2020-12-24 09:37:30|582.7|579.7|582.85|579.85|582.91|579.91|582.69|579.69|24
1608802660000|2020-12-24 09:37:40|582.82|579.82|582.87|579.87|582.87|579.87|582.81|579.81|13
1608802670000|2020-12-24 09:37:50|582.9|579.9|582.99|579.99|583.1|580.1|582.9|579.9|25
1608802680000|2020-12-24 09:38:00|583.01|580.01|583.18|580.18|583.18|580.18|582.98|579.98|25
1608802690000|2020-12-24 09:38:10|583.17|580.17|582.84|579.84|583.18|580.18|582.81|579.81|22
1608802700000|2020-12-24 09:38:20|582.85|579.85|582.77|579.77|582.85|579.85|582.74|579.74|25
1608802710000|2020-12-24 09:38:30|582.79|579.79|582.96|579.96|583|580|582.75|579.75|20
1608802720000|2020-12-24 09:38:40|583.05|580.05|583.3|580.3|583.33|580.33|583.05|580.05|20
1608802730000|2020-12-24 09:38:50|583.29|580.29|583.2|580.2|583.29|580.29|583.13|580.13|20
1608802740000|2020-12-24 09:39:00|583.21|580.21|583.11|580.11|583.21|580.21|583.11|580.11|18
1608802750000|2020-12-24 09:39:10|583.12|580.12|583.19|580.19|583.22|580.22|583.12|580.12|10
1608802760000|2020-12-24 09:39:20|583.2|580.2|583.28|580.28|583.31|580.31|583.2|580.2|12
1608802770000|2020-12-24 09:39:30|583.26|580.26|583.25|580.25|583.28|580.28|583.23|580.23|23
1608802780000|2020-12-24 09:39:40|583.24|580.24|583.37|580.37|583.38|580.38|583.23|580.23|22
1608802790000|2020-12-24 09:39:50|583.38|580.38|583.61|580.61|583.61|580.61|583.35|580.35|20
1608802800000|2020-12-24 09:40:00|583.65|580.65|583.38|580.38|583.65|580.65|583.37|580.37|25
1608802810000|2020-12-24 09:40:10|583.37|580.37|582.98|579.98|583.39|580.39|582.98|579.98|30
1608802820000|2020-12-24 09:40:20|582.93|579.93|582.93|579.93|582.98|579.98|582.89|579.89|19
1608802830000|2020-12-24 09:40:30|582.95|579.95|583.05|580.05|583.19|580.19|582.95|579.95|26
1608802840000|2020-12-24 09:40:40|583.01|580.01|583.01|580.01|583.01|580.01|582.92|579.92|22
1608802850000|2020-12-24 09:40:50|582.99|579.99|582.98|579.98|583.01|580.01|582.93|579.93|26
1608802860000|2020-12-24 09:41:00|582.99|579.99|583.5|580.5|583.5|580.5|582.99|579.99|27
1608802870000|2020-12-24 09:41:10|583.51|580.51|583.47|580.47|583.53|580.53|583.44|580.44|13
1608802880000|2020-12-24 09:41:20|583.51|580.51|583.55|580.55|583.59|580.59|583.46|580.46|25
1608802890000|2020-12-24 09:41:30|583.54|580.54|583.37|580.37|583.54|580.54|583.35|580.35|26
1608802900000|2020-12-24 09:41:40|583.35|580.35|583.65|580.65|583.71|580.71|583.33|580.33|29
1608802910000|2020-12-24 09:41:50|583.64|580.64|583.51|580.51|583.7|580.7|583.51|580.51|26
1608802920000|2020-12-24 09:42:00|583.5|580.5|583.52|580.52|583.54|580.54|583.45|580.45|21
1608802930000|2020-12-24 09:42:10|583.54|580.54|583.38|580.38|583.54|580.54|583.34|580.34|30
1608802940000|2020-12-24 09:42:20|583.27|580.27|583.13|580.13|583.31|580.31|583.13|580.13|18
1608802950000|2020-12-24 09:42:30|583.14|580.14|583.28|580.28|583.32|580.32|583.14|580.14|23
1608802960000|2020-12-24 09:42:40|583.3|580.3|583.49|580.49|583.52|580.52|583.29|580.29|20
1608802970000|2020-12-24 09:42:50|583.43|580.43|583.44|580.44|583.49|580.49|583.4|580.4|26
1608802980000|2020-12-24 09:43:00|583.45|580.45|583.47|580.47|583.49|580.49|583.45|580.45|17
1608802990000|2020-12-24 09:43:10|583.46|580.46|583.58|580.58|583.62|580.62|583.46|580.46|26
1608803000000|2020-12-24 09:43:20|583.57|580.57|583.99|580.99|584|581|583.57|580.57|24
1608803010000|2020-12-24 09:43:30|584.02|581.02|584.27|581.27|584.31|581.31|584.02|581.02|22
1608803020000|2020-12-24 09:43:40|584.31|581.31|584.39|581.39|584.46|581.46|584.27|581.27|27
1608803030000|2020-12-24 09:43:50|584.4|581.4|584.4|581.4|584.53|581.53|584.33|581.33|21
1608803040000|2020-12-24 09:44:00|584.38|581.38|584.6|581.6|584.64|581.64|584.29|581.29|24
1608803050000|2020-12-24 09:44:10|584.61|581.61|584.56|581.56|584.77|581.77|584.52|581.52|27
1608803060000|2020-12-24 09:44:20|584.59|581.59|584.76|581.76|584.79|581.79|584.59|581.59|27
1608803070000|2020-12-24 09:44:30|584.73|581.73|584.62|581.62|584.75|581.75|584.61|581.61|24
1608803080000|2020-12-24 09:44:40|584.61|581.61|584.58|581.58|584.63|581.63|584.56|581.56|16
1608803090000|2020-12-24 09:44:50|584.57|581.57|584.55|581.55|584.58|581.58|584.51|581.51|22
1608803100000|2020-12-24 09:45:00|584.56|581.56|584.62|581.62|584.67|581.67|584.55|581.55|24
1608803110000|2020-12-24 09:45:10|584.63|581.63|584.56|581.56|584.63|581.63|584.55|581.55|11
1608803120000|2020-12-24 09:45:20|584.57|581.57|584.47|581.47|584.59|581.59|584.46|581.46|14
1608803130000|2020-12-24 09:45:30|584.46|581.46|584.43|581.43|584.49|581.49|584.43|581.43|10
1608803140000|2020-12-24 09:45:40|584.41|581.41|584.2|581.2|584.41|581.41|584.2|581.2|12
1608803150000|2020-12-24 09:45:50|584.21|581.21|584.17|581.17|584.24|581.24|584.13|581.13|28
1608803160000|2020-12-24 09:46:00|584.16|581.16|584.07|581.07|584.18|581.18|584.07|581.07|29
1608803170000|2020-12-24 09:46:10|584.03|581.03|583.65|580.65|584.04|581.04|583.63|580.63|29
1608803180000|2020-12-24 09:46:20|583.64|580.64|583.87|580.87|584|581|583.64|580.64|22
1608803190000|2020-12-24 09:46:30|583.85|580.85|583.6|580.6|583.89|580.89|583.6|580.6|28
1608803200000|2020-12-24 09:46:40|583.55|580.55|583.55|580.55|583.57|580.57|583.5|580.5|15
1608803210000|2020-12-24 09:46:50|583.57|580.57|583.49|580.49|583.61|580.61|583.45|580.45|22
1608803220000|2020-12-24 09:47:00|583.48|580.48|583.71|580.71|583.71|580.71|583.47|580.47|13
1608803230000|2020-12-24 09:47:10|583.72|580.72|583.91|580.91|583.91|580.91|583.72|580.72|14
1608803240000|2020-12-24 09:47:20|583.9|580.9|583.9|580.9|583.93|580.93|583.84|580.84|25
1608803250000|2020-12-24 09:47:30|583.87|580.87|583.88|580.88|583.91|580.91|583.86|580.86|14
1608803260000|2020-12-24 09:47:40|583.87|580.87|583.84|580.84|583.88|580.88|583.81|580.81|16
1608803270000|2020-12-24 09:47:50|583.83|580.83|584.26|581.26|584.26|581.26|583.81|580.81|23
1608803280000|2020-12-24 09:48:00|584.27|581.27|584.33|581.33|584.36|581.36|584.27|581.27|12
1608803290000|2020-12-24 09:48:10|584.34|581.34|584.27|581.27|584.34|581.34|584.27|581.27|6
1608803300000|2020-12-24 09:48:20|584.23|581.23|584.18|581.18|584.25|581.25|584.14|581.14|27
1608803310000|2020-12-24 09:48:30|584.2|581.2|584.22|581.22|584.26|581.26|584.11|581.11|21
1608803320000|2020-12-24 09:48:40|584.23|581.23|584.12|581.12|584.29|581.29|584.12|581.12|16
1608803330000|2020-12-24 09:48:50|584.11|581.11|584.15|581.15|584.18|581.18|583.94|580.94|26
1608803340000|2020-12-24 09:49:00|584.14|581.14|584.08|581.08|584.16|581.16|583.98|580.98|25
1608803350000|2020-12-24 09:49:10|584.09|581.09|583.95|580.95|584.11|581.11|583.91|580.91|21
1608803360000|2020-12-24 09:49:20|583.97|580.97|583.99|580.99|584|581|583.94|580.94|23
1608803370000|2020-12-24 09:49:30|584|581|583.98|580.98|584.03|581.03|583.98|580.98|11
1608803380000|2020-12-24 09:49:40|583.95|580.95|584.09|581.09|584.09|581.09|583.95|580.95|17
1608803390000|2020-12-24 09:49:50|584.1|581.1|584.51|581.51|584.51|581.51|584.1|581.1|23
1608803400000|2020-12-24 09:50:00|584.5|581.5|584.59|581.59|584.62|581.62|584.5|581.5|20
1608803410000|2020-12-24 09:50:10|584.55|581.55|584.39|581.39|584.55|581.55|584.39|581.39|14
1608803420000|2020-12-24 09:50:20|584.37|581.37|584.28|581.28|584.37|581.37|584.28|581.28|17
1608803430000|2020-12-24 09:50:30|584.3|581.3|584.38|581.38|584.39|581.39|584.28|581.28|12
1608803440000|2020-12-24 09:50:40|584.39|581.39|584.37|581.37|584.51|581.51|584.36|581.36|24
1608803450000|2020-12-24 09:50:50|584.38|581.38|584.4|581.4|584.61|581.61|584.36|581.36|22
1608803460000|2020-12-24 09:51:00|584.41|581.41|584.54|581.54|584.56|581.56|584.4|581.4|10
1608803470000|2020-12-24 09:51:10|584.53|581.53|584.52|581.52|584.53|581.53|584.52|581.52|2
1608803480000|2020-12-24 09:51:20|584.53|581.53|584.54|581.54|584.56|581.56|584.53|581.53|3
1608803490000|2020-12-24 09:51:30|584.53|581.53|584.55|581.55|584.57|581.57|584.5|581.5|16
1608803500000|2020-12-24 09:51:40|584.54|581.54|584.54|581.54|584.55|581.55|584.53|581.53|10
1608803510000|2020-12-24 09:51:50|584.55|581.55|584.73|581.73|584.75|581.75|584.55|581.55|25
1608803520000|2020-12-24 09:52:00|584.69|581.69|584.85|581.85|584.85|581.85|584.69|581.69|23
1608803530000|2020-12-24 09:52:10|584.89|581.89|584.86|581.86|584.89|581.89|584.85|581.85|14
1608803540000|2020-12-24 09:52:20|584.84|581.84|585.04|582.04|585.09|582.09|584.84|581.84|26
1608803550000|2020-12-24 09:52:30|585.07|582.07|585.25|582.25|585.27|582.27|585.07|582.07|15
1608803560000|2020-12-24 09:52:40|585.12|582.12|585.06|582.06|585.13|582.13|585.04|582.04|12
1608803570000|2020-12-24 09:52:50|585.08|582.08|584.86|581.86|585.08|582.08|584.81|581.81|25
1608803580000|2020-12-24 09:53:00|584.85|581.85|584.83|581.83|584.87|581.87|584.82|581.82|17
1608803590000|2020-12-24 09:53:10|584.81|581.81|584.71|581.71|584.81|581.81|584.57|581.57|29
1608803600000|2020-12-24 09:53:20|584.7|581.7|584.53|581.53|584.72|581.72|584.52|581.52|21
1608803610000|2020-12-24 09:53:30|584.51|581.51|584.6|581.6|584.6|581.6|584.5|581.5|14
1608803620000|2020-12-24 09:53:40|584.59|581.59|584.44|581.44|584.61|581.61|584.38|581.38|21
1608803630000|2020-12-24 09:53:50|584.45|581.45|584.44|581.44|584.52|581.52|584.44|581.44|14
1608803640000|2020-12-24 09:54:00|584.43|581.43|584.68|581.68|584.68|581.68|584.42|581.42|29
1608803650000|2020-12-24 09:54:10|584.69|581.69|584.99|581.99|584.99|581.99|584.69|581.69|24
1608803660000|2020-12-24 09:54:20|584.96|581.96|584.95|581.95|585|582|584.92|581.92|20
1608803670000|2020-12-24 09:54:30|584.94|581.94|584.97|581.97|584.97|581.97|584.94|581.94|10
1608803680000|2020-12-24 09:54:40|584.96|581.96|584.98|581.98|585.04|582.04|584.95|581.95|20
1608803690000|2020-12-24 09:54:50|585|582|585.01|582.01|585.01|582.01|584.91|581.91|17
1608803700000|2020-12-24 09:55:00|585.02|582.02|585.72|582.72|585.74|582.74|585.01|582.01|32
1608803710000|2020-12-24 09:55:10|585.77|582.77|585.55|582.55|585.84|582.84|585.55|582.55|32
1608803720000|2020-12-24 09:55:20|585.5|582.5|584.93|581.93|585.5|582.5|584.93|581.93|36
1608803730000|2020-12-24 09:55:30|584.91|581.91|584.75|581.75|584.97|581.97|584.74|581.74|22
1608803740000|2020-12-24 09:55:40|584.76|581.76|584.81|581.81|584.88|581.88|584.72|581.72|13
1608803750000|2020-12-24 09:55:50|584.86|581.86|584.91|581.91|584.91|581.91|584.78|581.78|17
1608803760000|2020-12-24 09:56:00|584.87|581.87|584.62|581.62|584.87|581.87|584.62|581.62|23
1608803770000|2020-12-24 09:56:10|584.61|581.61|584.44|581.44|584.65|581.65|584.37|581.37|18
1608803780000|2020-12-24 09:56:20|584.37|581.37|584.09|581.09|584.56|581.56|584.07|581.07|31
1608803790000|2020-12-24 09:56:30|584.05|581.05|583.91|580.91|584.05|581.05|583.88|580.88|31
1608803800000|2020-12-24 09:56:40|583.92|580.92|583.95|580.95|583.95|580.95|583.89|580.89|15
1608803810000|2020-12-24 09:56:50|583.99|580.99|584.2|581.2|584.27|581.27|583.97|580.97|23
1608803820000|2020-12-24 09:57:00|584.14|581.14|584.19|581.19|584.2|581.2|584.05|581.05|19
1608803830000|2020-12-24 09:57:10|584.18|581.18|584.24|581.24|584.26|581.26|584.15|581.15|22
1608803840000|2020-12-24 09:57:20|584.26|581.26|584.53|581.53|584.53|581.53|584.22|581.22|24
1608803850000|2020-12-24 09:57:30|584.54|581.54|584.62|581.62|584.7|581.7|584.54|581.54|18
1608803860000|2020-12-24 09:57:40|584.63|581.63|584.71|581.71|584.71|581.71|584.62|581.62|14
1608803870000|2020-12-24 09:57:50|584.74|581.74|584.98|581.98|584.99|581.99|584.74|581.74|20
1608803880000|2020-12-24 09:58:00|584.97|581.97|585.11|582.11|585.11|582.11|584.97|581.97|17
1608803890000|2020-12-24 09:58:10|585.12|582.12|585.38|582.38|585.38|582.38|585.12|582.12|20
1608803900000|2020-12-24 09:58:20|585.28|582.28|585.55|582.55|585.56|582.56|585.21|582.21|17
1608803910000|2020-12-24 09:58:30|585.57|582.57|585.62|582.62|585.64|582.64|585.56|582.56|10
1608803920000|2020-12-24 09:58:40|585.81|582.81|585.89|582.89|585.9|582.9|585.76|582.76|24
1608803930000|2020-12-24 09:58:50|585.9|582.9|586.1|583.1|586.11|583.11|585.9|582.9|9
1608803940000|2020-12-24 09:59:00|586.08|583.08|586.24|583.24|586.25|583.25|586.06|583.06|25
1608803950000|2020-12-24 09:59:10|586.22|583.22|586.32|583.32|586.32|583.32|586.22|583.22|17
1608803960000|2020-12-24 09:59:20|586.3|583.3|586.25|583.25|586.3|583.3|586.19|583.19|26
1608803970000|2020-12-24 09:59:30|586.22|583.22|586.16|583.16|586.25|583.25|586.1|583.1|20
1608803980000|2020-12-24 09:59:40|586.22|583.22|586.46|583.46|586.47|583.47|586.22|583.22|17
1608803990000|2020-12-24 09:59:50|586.49|583.49|586.7|583.7|586.7|583.7|586.48|583.48|17
1608804000000|2020-12-24 10:00:00|586.71|583.71|587.01|584.01|587.15|584.15|586.71|583.71|27
1608804010000|2020-12-24 10:00:10|586.94|583.94|586|583|586.94|583.94|585.99|582.99|35
1608804020000|2020-12-24 10:00:20|585.98|582.98|586.01|583.01|586.09|583.09|585.98|582.98|19
1608804030000|2020-12-24 10:00:30|586|583|585.72|582.72|586|583|585.69|582.69|31
1608804040000|2020-12-24 10:00:40|585.76|582.76|585.9|582.9|585.93|582.93|585.75|582.75|28
1608804050000|2020-12-24 10:00:50|585.91|582.91|585.94|582.94|585.97|582.97|585.69|582.69|31
1608804060000|2020-12-24 10:01:00|585.96|582.96|586.21|583.21|586.21|583.21|585.95|582.95|24
1608804070000|2020-12-24 10:01:10|586.25|583.25|586.75|583.75|586.75|583.75|586.25|583.25|21
1608804080000|2020-12-24 10:01:20|586.76|583.76|586.62|583.62|586.84|583.84|586.62|583.62|27
1608804090000|2020-12-24 10:01:30|586.61|583.61|586.59|583.59|586.7|583.7|586.59|583.59|21
1608804100000|2020-12-24 10:01:40|586.58|583.58|586.47|583.47|586.58|583.58|586.32|583.32|26
1608804110000|2020-12-24 10:01:50|586.46|583.46|586.29|583.29|586.46|583.46|586.29|583.29|30
1608804120000|2020-12-24 10:02:00|586.3|583.3|586.12|583.12|586.34|583.34|586.08|583.08|28
1608804130000|2020-12-24 10:02:10|586.06|583.06|585.66|582.66|586.06|583.06|585.62|582.62|24
1608804140000|2020-12-24 10:02:20|585.33|582.33|585.14|582.14|585.33|582.33|585.13|582.13|29
1608804150000|2020-12-24 10:02:30|585.13|582.13|585.12|582.12|585.17|582.17|585.06|582.06|21
1608804160000|2020-12-24 10:02:40|585.13|582.13|585.15|582.15|585.18|582.18|585.12|582.12|28
1608804170000|2020-12-24 10:02:50|585.14|582.14|585.18|582.18|585.18|582.18|585.09|582.09|25
1608804180000|2020-12-24 10:03:00|585.17|582.17|585.09|582.09|585.19|582.19|585.09|582.09|20
1608804190000|2020-12-24 10:03:10|585.13|582.13|585.31|582.31|585.38|582.38|585.11|582.11|26
1608804200000|2020-12-24 10:03:20|585.35|582.35|585.22|582.22|585.39|582.39|585.22|582.22|26
1608804210000|2020-12-24 10:03:30|585.23|582.23|585.34|582.34|585.34|582.34|585.21|582.21|20
1608804220000|2020-12-24 10:03:40|585.32|582.32|585.33|582.33|585.34|582.34|585.31|582.31|13
1608804230000|2020-12-24 10:03:50|585.34|582.34|585.32|582.32|585.39|582.39|585.31|582.31|23
1608804240000|2020-12-24 10:04:00|585.33|582.33|585.35|582.35|585.39|582.39|585.31|582.31|21
1608804250000|2020-12-24 10:04:10|585.37|582.37|585.43|582.43|585.43|582.43|585.35|582.35|21
1608804260000|2020-12-24 10:04:20|585.42|582.42|585.21|582.21|585.43|582.43|585.2|582.2|22
1608804270000|2020-12-24 10:04:30|585.2|582.2|585.05|582.05|585.21|582.21|585.05|582.05|19
1608804280000|2020-12-24 10:04:40|585.1|582.1|584.87|581.87|585.1|582.1|584.86|581.86|15
1608804290000|2020-12-24 10:04:50|584.88|581.88|584.77|581.77|584.9|581.9|584.73|581.73|24
1608804300000|2020-12-24 10:05:00|584.78|581.78|584.58|581.58|584.8|581.8|584.56|581.56|31
1608804310000|2020-12-24 10:05:10|584.57|581.57|584.01|581.01|584.7|581.7|583.94|580.94|29
1608804320000|2020-12-24 10:05:20|584|581|583.62|580.62|584.39|581.39|583.62|580.62|22
1608804330000|2020-12-24 10:05:30|583.61|580.61|583.28|580.28|583.74|580.74|583.25|580.25|30
1608804340000|2020-12-24 10:05:40|583.29|580.29|583.45|580.45|583.45|580.45|583.29|580.29|21
1608804350000|2020-12-24 10:05:50|583.44|580.44|583.69|580.69|583.75|580.75|583.44|580.44|29
1608804360000|2020-12-24 10:06:00|583.68|580.68|583.85|580.85|583.85|580.85|583.68|580.68|21
1608804370000|2020-12-24 10:06:10|583.86|580.86|583.92|580.92|583.93|580.93|583.84|580.84|22
1608804380000|2020-12-24 10:06:20|583.94|580.94|583.89|580.89|583.94|580.94|583.87|580.87|17
1608804390000|2020-12-24 10:06:30|583.9|580.9|584.18|581.18|584.18|581.18|583.87|580.87|20
1608804400000|2020-12-24 10:06:40|584.19|581.19|584.27|581.27|584.34|581.34|584.16|581.16|20
1608804410000|2020-12-24 10:06:50|584.28|581.28|584.2|581.2|584.32|581.32|584.2|581.2|27
1608804420000|2020-12-24 10:07:00|584.16|581.16|583.95|580.95|584.16|581.16|583.95|580.95|20
1608804430000|2020-12-24 10:07:10|583.94|580.94|583.9|580.9|583.96|580.96|583.79|580.79|23
1608804440000|2020-12-24 10:07:20|583.89|580.89|583.66|580.66|583.89|580.89|583.66|580.66|14
1608804450000|2020-12-24 10:07:30|583.64|580.64|583.66|580.66|583.67|580.67|583.64|580.64|7
1608804460000|2020-12-24 10:07:40|583.65|580.65|583.67|580.67|583.7|580.7|583.65|580.65|14
1608804470000|2020-12-24 10:07:50|583.65|580.65|583.74|580.74|583.75|580.75|583.64|580.64|16
1608804480000|2020-12-24 10:08:00|583.73|580.73|583.66|580.66|583.73|580.73|583.65|580.65|20
1608804490000|2020-12-24 10:08:10|583.65|580.65|583.61|580.61|583.65|580.65|583.61|580.61|4
1608804500000|2020-12-24 10:08:20|583.62|580.62|583.65|580.65|583.66|580.66|583.61|580.61|19
1608804510000|2020-12-24 10:08:30|583.66|580.66|584.02|581.02|584.04|581.04|583.63|580.63|20
1608804520000|2020-12-24 10:08:40|584.03|581.03|584.09|581.09|584.17|581.17|584.03|581.03|18
1608804530000|2020-12-24 10:08:50|584|581|584.03|581.03|584.1|581.1|584|581|21
1608804540000|2020-12-24 10:09:00|584.04|581.04|584.05|581.05|584.05|581.05|584.02|581.02|13
1608804550000|2020-12-24 10:09:10|584.04|581.04|583.8|580.8|584.05|581.05|583.8|580.8|25
1608804560000|2020-12-24 10:09:20|583.75|580.75|583.78|580.78|583.79|580.79|583.73|580.73|16
1608804570000|2020-12-24 10:09:30|583.79|580.79|583.94|580.94|583.94|580.94|583.78|580.78|22
1608804580000|2020-12-24 10:09:40|583.95|580.95|583.81|580.81|583.95|580.95|583.79|580.79|19
1608804590000|2020-12-24 10:09:50|583.82|580.82|583.77|580.77|583.83|580.83|583.77|580.77|22
1608804600000|2020-12-24 10:10:00|583.78|580.78|583.68|580.68|583.8|580.8|583.68|580.68|21
1608804610000|2020-12-24 10:10:10|583.69|580.69|583.87|580.87|583.87|580.87|583.68|580.68|14
1608804620000|2020-12-24 10:10:20|583.86|580.86|583.94|580.94|583.94|580.94|583.84|580.84|17
1608804630000|2020-12-24 10:10:30|583.93|580.93|584.14|581.14|584.14|581.14|583.93|580.93|11
1608804640000|2020-12-24 10:10:40|584.13|581.13|584.12|581.12|584.16|581.16|584.06|581.06|19
1608804650000|2020-12-24 10:10:50|584.13|581.13|584.17|581.17|584.19|581.19|584.13|581.13|24
1608804660000|2020-12-24 10:11:00|584.15|581.15|584.13|581.13|584.16|581.16|584.11|581.11|11
1608804670000|2020-12-24 10:11:10|584.15|581.15|584.18|581.18|584.23|581.23|584.15|581.15|15
1608804680000|2020-12-24 10:11:20|584.17|581.17|584.18|581.18|584.19|581.19|584.15|581.15|21
1608804690000|2020-12-24 10:11:30|584.22|581.22|584.29|581.29|584.29|581.29|584.21|581.21|7
1608804700000|2020-12-24 10:11:40|584.3|581.3|584.28|581.28|584.34|581.34|584.27|581.27|19
1608804710000|2020-12-24 10:11:50|584.26|581.26|584.22|581.22|584.26|581.26|584.22|581.22|15
1608804720000|2020-12-24 10:12:00|584.23|581.23|584.22|581.22|584.23|581.23|584.22|581.22|4
1608804730000|2020-12-24 10:12:10|584.23|581.23|583.94|580.94|584.23|581.23|583.93|580.93|24
1608804740000|2020-12-24 10:12:20|583.98|580.98|583.89|580.89|583.98|580.98|583.89|580.89|4
1608804750000|2020-12-24 10:12:30|583.9|580.9|583.76|580.76|583.97|580.97|583.76|580.76|18
1608804760000|2020-12-24 10:12:40|583.75|580.75|583.64|580.64|583.92|580.92|583.64|580.64|14
1608804770000|2020-12-24 10:12:50|583.61|580.61|583.38|580.38|583.61|580.61|583.36|580.36|25
1608804780000|2020-12-24 10:13:00|583.36|580.36|583.09|580.09|583.4|580.4|583.07|580.07|19
1608804790000|2020-12-24 10:13:10|583.06|580.06|583.03|580.03|583.07|580.07|583|580|21
1608804800000|2020-12-24 10:13:20|582.99|579.99|583.02|580.02|583.03|580.03|582.91|579.91|23
1608804810000|2020-12-24 10:13:30|583.03|580.03|583.07|580.07|583.07|580.07|583.01|580.01|18
1608804820000|2020-12-24 10:13:40|583.08|580.08|582.98|579.98|583.08|580.08|582.98|579.98|13
1608804830000|2020-12-24 10:13:50|583|580|583.02|580.02|583.02|580.02|582.99|579.99|10
1608804840000|2020-12-24 10:14:00|583.01|580.01|583.02|580.02|583.07|580.07|583|580|23
1608804850000|2020-12-24 10:14:10|583.01|580.01|583|580|583.06|580.06|582.99|579.99|23
1608804860000|2020-12-24 10:14:20|582.99|579.99|583.08|580.08|583.09|580.09|582.99|579.99|21
1608804870000|2020-12-24 10:14:30|583.07|580.07|583.07|580.07|583.1|580.1|583.02|580.02|22
1608804880000|2020-12-24 10:14:40|583.06|580.06|583.07|580.07|583.1|580.1|583.03|580.03|23
1608804890000|2020-12-24 10:14:50|583.08|580.08|583|580|583.1|580.1|583|580|23
1608804900000|2020-12-24 10:15:00|582.99|579.99|582.44|579.44|582.99|579.99|582.43|579.43|21
1608804910000|2020-12-24 10:15:10|582.43|579.43|582.43|579.43|582.44|579.44|582.35|579.35|17
1608804920000|2020-12-24 10:15:20|582.42|579.42|582.43|579.43|582.45|579.45|582.25|579.25|30
1608804930000|2020-12-24 10:15:30|582.41|579.41|582.01|579.01|582.41|579.41|582|579|31
1608804940000|2020-12-24 10:15:40|581.96|578.96|581.74|578.74|581.99|578.99|581.73|578.73|21
1608804950000|2020-12-24 10:15:50|581.73|578.73|581.73|578.73|581.73|578.73|581.64|578.64|16
1608804960000|2020-12-24 10:16:00|581.75|578.75|582.03|579.03|582.15|579.15|581.75|578.75|32
1608804970000|2020-12-24 10:16:10|582.01|579.01|581.6|578.6|582.03|579.03|581.6|578.6|32
1608804980000|2020-12-24 10:16:20|581.62|578.62|581.5|578.5|581.62|578.62|581.47|578.47|17
1608804990000|2020-12-24 10:16:30|581.44|578.44|581.48|578.48|581.64|578.64|581.42|578.42|19
1608805000000|2020-12-24 10:16:40|581.45|578.45|580.8|577.8|581.47|578.47|580.8|577.8|29
1608805010000|2020-12-24 10:16:50|580.81|577.81|581.31|578.31|581.31|578.31|580.74|577.74|31
1608805020000|2020-12-24 10:17:00|581.16|578.16|580.86|577.86|581.27|578.27|580.8|577.8|23
1608805030000|2020-12-24 10:17:10|580.75|577.75|580.84|577.84|580.84|577.84|580.66|577.66|22
1608805040000|2020-12-24 10:17:20|580.86|577.86|580.79|577.79|580.87|577.87|580.7|577.7|30
1608805050000|2020-12-24 10:17:30|580.78|577.78|580.43|577.43|580.8|577.8|580.41|577.41|25
1608805060000|2020-12-24 10:17:40|580.37|577.37|580.65|577.65|580.68|577.68|580.31|577.31|28
1608805070000|2020-12-24 10:17:50|580.66|577.66|580.68|577.68|580.79|577.79|580.65|577.65|25
1608805080000|2020-12-24 10:18:00|580.67|577.67|581.36|578.36|581.36|578.36|580.67|577.67|30
1608805090000|2020-12-24 10:18:10|581.42|578.42|581.3|578.3|581.44|578.44|581.27|578.27|27
1608805100000|2020-12-24 10:18:20|581.33|578.33|581.42|578.42|581.51|578.51|581.33|578.33|23
1608805110000|2020-12-24 10:18:30|581.4|578.4|581.33|578.33|581.45|578.45|581.26|578.26|32
1608805120000|2020-12-24 10:18:40|581.31|578.31|581.15|578.15|581.31|578.31|581.14|578.14|16
1608805130000|2020-12-24 10:18:50|581.14|578.14|581.21|578.21|581.21|578.21|581.03|578.03|14
1608805140000|2020-12-24 10:19:00|581.2|578.2|581.22|578.22|581.3|578.3|581.16|578.16|28
1608805150000|2020-12-24 10:19:10|581.25|578.25|581.51|578.51|581.52|578.52|581.25|578.25|24
1608805160000|2020-12-24 10:19:20|581.5|578.5|581.46|578.46|581.61|578.61|581.44|578.44|25
1608805170000|2020-12-24 10:19:30|581.44|578.44|581.3|578.3|581.47|578.47|581.3|578.3|28
1608805180000|2020-12-24 10:19:40|581.31|578.31|581.48|578.48|581.49|578.49|581.28|578.28|17
1608805190000|2020-12-24 10:19:50|581.5|578.5|581.29|578.29|581.5|578.5|581.28|578.28|28
1608805200000|2020-12-24 10:20:00|581.3|578.3|580.96|577.96|581.3|578.3|580.94|577.94|29
1608805210000|2020-12-24 10:20:10|580.95|577.95|580.93|577.93|581|578|580.92|577.92|26
1608805220000|2020-12-24 10:20:20|580.92|577.92|581|578|581.01|578.01|580.84|577.84|29
1608805230000|2020-12-24 10:20:30|580.99|577.99|581.25|578.25|581.28|578.28|580.97|577.97|23
1608805240000|2020-12-24 10:20:40|581.23|578.23|581.16|578.16|581.27|578.27|581.15|578.15|29
1608805250000|2020-12-24 10:20:50|581.17|578.17|581.13|578.13|581.24|578.24|581.13|578.13|18
1608805260000|2020-12-24 10:21:00|581.12|578.12|581|578|581.15|578.15|581|578|30
1608805270000|2020-12-24 10:21:10|581.01|578.01|581.2|578.2|581.2|578.2|581.01|578.01|23
1608805280000|2020-12-24 10:21:20|581.21|578.21|581.19|578.19|581.22|578.22|581.19|578.19|17
1608805290000|2020-12-24 10:21:30|581.2|578.2|581.26|578.26|581.27|578.27|581.08|578.08|30
1608805300000|2020-12-24 10:21:40|581.28|578.28|581.26|578.26|581.31|578.31|581.23|578.23|23
1608805310000|2020-12-24 10:21:50|581.27|578.27|581.25|578.25|581.28|578.28|581.21|578.21|21
1608805320000|2020-12-24 10:22:00|581.24|578.24|581.11|578.11|581.24|578.24|581.1|578.1|20
1608805330000|2020-12-24 10:22:10|581.07|578.07|581.07|578.07|581.08|578.08|581.02|578.02|22
1608805340000|2020-12-24 10:22:20|581.06|578.06|581.26|578.26|581.29|578.29|581.06|578.06|27
1608805350000|2020-12-24 10:22:30|581.28|578.28|581.21|578.21|581.28|578.28|581.2|578.2|21
1608805360000|2020-12-24 10:22:40|581.22|578.22|581.43|578.43|581.43|578.43|581.21|578.21|24
1608805370000|2020-12-24 10:22:50|581.44|578.44|581.41|578.41|581.44|578.44|581.34|578.34|31
1608805380000|2020-12-24 10:23:00|581.43|578.43|581.57|578.57|581.57|578.57|581.43|578.43|28
1608805390000|2020-12-24 10:23:10|581.56|578.56|581.56|578.56|581.63|578.63|581.54|578.54|30
1608805400000|2020-12-24 10:23:20|581.51|578.51|581.27|578.27|581.51|578.51|581.19|578.19|31
1608805410000|2020-12-24 10:23:30|581.23|578.23|581.16|578.16|581.28|578.28|581.16|578.16|24
1608805420000|2020-12-24 10:23:40|581.15|578.15|581.09|578.09|581.15|578.15|581.02|578.02|16
1608805430000|2020-12-24 10:23:50|581.08|578.08|581.09|578.09|581.09|578.09|581.08|578.08|2
1608805440000|2020-12-24 10:24:00|581.08|578.08|581.09|578.09|581.09|578.09|581.06|578.06|11
1608805450000|2020-12-24 10:24:10|581.1|578.1|581.03|578.03|581.11|578.11|581.02|578.02|22
1608805460000|2020-12-24 10:24:20|581.02|578.02|580.99|577.99|581.07|578.07|580.97|577.97|27
1608805470000|2020-12-24 10:24:30|580.97|577.97|581.24|578.24|581.24|578.24|580.97|577.97|21
1608805480000|2020-12-24 10:24:40|581.25|578.25|581.25|578.25|581.26|578.26|581.21|578.21|14
1608805490000|2020-12-24 10:24:50|581.24|578.24|581.27|578.27|581.28|578.28|581.22|578.22|11
1608805500000|2020-12-24 10:25:00|581.35|578.35|581.37|578.37|581.38|578.38|581.31|578.31|21
1608805510000|2020-12-24 10:25:10|581.38|578.38|581.52|578.52|581.52|578.52|581.33|578.33|22
1608805520000|2020-12-24 10:25:20|581.54|578.54|581.36|578.36|581.55|578.55|581.36|578.36|13
1608805530000|2020-12-24 10:25:30|581.35|578.35|581.4|578.4|581.43|578.43|581.28|578.28|22
1608805540000|2020-12-24 10:25:40|581.39|578.39|581.4|578.4|581.49|578.49|581.39|578.39|19
1608805550000|2020-12-24 10:25:50|581.37|578.37|581.32|578.32|581.37|578.37|581.24|578.24|26
1608805560000|2020-12-24 10:26:00|581.34|578.34|581.3|578.3|581.41|578.41|581.28|578.28|27
1608805570000|2020-12-24 10:26:10|581.28|578.28|581.18|578.18|581.3|578.3|581.13|578.13|27
1608805580000|2020-12-24 10:26:20|581.17|578.17|581.17|578.17|581.22|578.22|581.16|578.16|19
1608805590000|2020-12-24 10:26:30|581.16|578.16|581.16|578.16|581.2|578.2|581.15|578.15|14
1608805600000|2020-12-24 10:26:40|581.17|578.17|581.31|578.31|581.31|578.31|581.15|578.15|27
1608805610000|2020-12-24 10:26:50|581.3|578.3|581.25|578.25|581.31|578.31|581.25|578.25|13
1608805620000|2020-12-24 10:27:00|581.24|578.24|581.25|578.25|581.27|578.27|581.2|578.2|20
1608805630000|2020-12-24 10:27:10|581.24|578.24|581.21|578.21|581.24|578.24|581.21|578.21|21
1608805640000|2020-12-24 10:27:20|581.2|578.2|581.24|578.24|581.24|578.24|581.2|578.2|10
1608805650000|2020-12-24 10:27:30|581.25|578.25|581.27|578.27|581.28|578.28|581.25|578.25|10
1608805660000|2020-12-24 10:27:40|581.29|578.29|581.29|578.29|581.29|578.29|581.29|578.29|1
1608805670000|2020-12-24 10:27:50|581.34|578.34|581.29|578.29|581.49|578.49|581.29|578.29|22
1608805680000|2020-12-24 10:28:00|581.26|578.26|581.21|578.21|581.3|578.3|581.21|578.21|23
1608805690000|2020-12-24 10:28:10|581.23|578.23|581.22|578.22|581.24|578.24|581.19|578.19|18
1608805700000|2020-12-24 10:28:20|581.23|578.23|581.2|578.2|581.28|578.28|581.2|578.2|14
1608805710000|2020-12-24 10:28:30|581.19|578.19|580.94|577.94|581.19|578.19|580.94|577.94|16
1608805720000|2020-12-24 10:28:40|580.93|577.93|580.81|577.81|580.95|577.95|580.81|577.81|23
1608805730000|2020-12-24 10:28:50|580.82|577.82|580.83|577.83|580.88|577.88|580.79|577.79|22
1608805740000|2020-12-24 10:29:00|580.69|577.69|580.29|577.29|580.69|577.69|580.29|577.29|26
1608805750000|2020-12-24 10:29:10|580.33|577.33|580.12|577.12|580.41|577.41|579.91|576.91|32
1608805760000|2020-12-24 10:29:20|579.83|576.83|579.76|576.76|579.92|576.92|579.73|576.73|31
1608805770000|2020-12-24 10:29:30|579.74|576.74|579.75|576.75|579.78|576.78|579.69|576.69|28
1608805780000|2020-12-24 10:29:40|579.76|576.76|580.4|577.4|580.4|577.4|579.76|576.76|25
1608805790000|2020-12-24 10:29:50|580.38|577.38|580.12|577.12|580.38|577.38|580.09|577.09|31
1608805800000|2020-12-24 10:30:00|580.07|577.07|579.82|576.82|580.09|577.09|579.82|576.82|26
1608805810000|2020-12-24 10:30:10|579.84|576.84|579.74|576.74|579.88|576.88|579.74|576.74|28
1608805820000|2020-12-24 10:30:20|579.75|576.75|580.1|577.1|580.17|577.17|579.75|576.75|31
1608805830000|2020-12-24 10:30:30|580.09|577.09|579.95|576.95|580.09|577.09|579.93|576.93|15
1608805840000|2020-12-24 10:30:40|579.96|576.96|579.82|576.82|579.97|576.97|579.82|576.82|24
1608805850000|2020-12-24 10:30:50|579.84|576.84|579.74|576.74|579.87|576.87|579.72|576.72|28
1608805860000|2020-12-24 10:31:00|579.75|576.75|579.68|576.68|579.76|576.76|579.67|576.67|25
1608805870000|2020-12-24 10:31:10|579.69|576.69|579.76|576.76|579.76|576.76|579.64|576.64|27
1608805880000|2020-12-24 10:31:20|579.77|576.77|579.8|576.8|579.82|576.82|579.76|576.76|18
1608805890000|2020-12-24 10:31:30|579.82|576.82|579.77|576.77|579.83|576.83|579.77|576.77|22
1608805900000|2020-12-24 10:31:40|579.79|576.79|579.6|576.6|579.79|576.79|579.6|576.6|24
1608805910000|2020-12-24 10:31:50|579.62|576.62|579.65|576.65|579.75|576.75|579.6|576.6|29
1608805920000|2020-12-24 10:32:00|579.66|576.66|579.61|576.61|579.77|576.77|579.61|576.61|30
1608805930000|2020-12-24 10:32:10|579.6|576.6|579.6|576.6|579.61|576.61|579.55|576.55|24
1608805940000|2020-12-24 10:32:20|579.62|576.62|579.54|576.54|579.65|576.65|579.54|576.54|23
1608805950000|2020-12-24 10:32:30|579.55|576.55|579.57|576.57|579.59|576.59|579.55|576.55|10
1608805960000|2020-12-24 10:32:40|579.58|576.58|579.57|576.57|579.63|576.63|579.57|576.57|22
1608805970000|2020-12-24 10:32:50|579.58|576.58|579.5|576.5|579.59|576.59|579.5|576.5|19
1608805980000|2020-12-24 10:33:00|579.49|576.49|579.49|576.49|579.51|576.51|579.48|576.48|7
1608805990000|2020-12-24 10:33:10|579.5|576.5|579.51|576.51|579.54|576.54|579.49|576.49|22
1608806000000|2020-12-24 10:33:20|579.52|576.52|579.21|576.21|579.52|576.52|579.2|576.2|17
1608806010000|2020-12-24 10:33:30|579.2|576.2|579.28|576.28|579.28|576.28|579.11|576.11|23
1608806020000|2020-12-24 10:33:40|579.27|576.27|579.19|576.19|579.28|576.28|579.13|576.13|18
1608806030000|2020-12-24 10:33:50|579.2|576.2|579.13|576.13|579.21|576.21|579.12|576.12|17
1608806040000|2020-12-24 10:34:00|579.12|576.12|579.13|576.13|579.13|576.13|579.1|576.1|5
1608806050000|2020-12-24 10:34:10|579.1|576.1|579.06|576.06|579.11|576.11|579.05|576.05|21
1608806060000|2020-12-24 10:34:20|579.05|576.05|578.93|575.93|579.07|576.07|578.93|575.93|21
1608806070000|2020-12-24 10:34:30|578.94|575.94|578.92|575.92|579|576|578.89|575.89|27
1608806080000|2020-12-24 10:34:40|578.88|575.88|578.92|575.92|578.94|575.94|578.88|575.88|17
1608806090000|2020-12-24 10:34:50|578.91|575.91|579.06|576.06|579.06|576.06|578.77|575.77|24
1608806100000|2020-12-24 10:35:00|579.07|576.07|579.18|576.18|579.23|576.23|579.07|576.07|21
1608806110000|2020-12-24 10:35:10|579.17|576.17|579.9|576.9|579.9|576.9|579.17|576.17|26
1608806120000|2020-12-24 10:35:20|579.89|576.89|579.86|576.86|579.89|576.89|579.81|576.81|21
1608806130000|2020-12-24 10:35:30|579.9|576.9|579.96|576.96|579.98|576.98|579.78|576.78|28
1608806140000|2020-12-24 10:35:40|579.98|576.98|579.88|576.88|579.98|576.98|579.83|576.83|25
1608806150000|2020-12-24 10:35:50|579.87|576.87|579.78|576.78|579.87|576.87|579.71|576.71|25
1608806160000|2020-12-24 10:36:00|579.77|576.77|579.9|576.9|579.91|576.91|579.76|576.76|25
1608806170000|2020-12-24 10:36:10|579.93|576.93|580.01|577.01|580.05|577.05|579.93|576.93|24
1608806180000|2020-12-24 10:36:20|580.02|577.02|580.06|577.06|580.06|577.06|579.94|576.94|25
1608806190000|2020-12-24 10:36:30|580.07|577.07|580.06|577.06|580.07|577.07|579.97|576.97|29
1608806200000|2020-12-24 10:36:40|580.05|577.05|580.06|577.06|580.07|577.07|580.03|577.03|15
1608806210000|2020-12-24 10:36:50|580.05|577.05|579.79|576.79|580.06|577.06|579.78|576.78|28
1608806220000|2020-12-24 10:37:00|579.8|576.8|579.38|576.38|579.83|576.83|579.3|576.3|29
1608806230000|2020-12-24 10:37:10|579.36|576.36|579.36|576.36|579.38|576.38|579.28|576.28|23
1608806240000|2020-12-24 10:37:20|579.37|576.37|579.43|576.43|579.53|576.53|579.35|576.35|28
1608806250000|2020-12-24 10:37:30|579.42|576.42|579.35|576.35|579.44|576.44|579.35|576.35|17
1608806260000|2020-12-24 10:37:40|579.42|576.42|579.4|576.4|579.43|576.43|579.31|576.31|24
1608806270000|2020-12-24 10:37:50|579.41|576.41|579.38|576.38|579.43|576.43|579.35|576.35|25
1608806280000|2020-12-24 10:38:00|579.37|576.37|579.7|576.7|579.7|576.7|579.36|576.36|30
1608806290000|2020-12-24 10:38:10|579.69|576.69|579.68|576.68|579.76|576.76|579.68|576.68|23
1608806300000|2020-12-24 10:38:20|579.67|576.67|579.66|576.66|579.68|576.68|579.66|576.66|16
1608806310000|2020-12-24 10:38:30|579.73|576.73|579.77|576.77|579.8|576.8|579.72|576.72|23
1608806320000|2020-12-24 10:38:40|579.78|576.78|579.8|576.8|579.82|576.82|579.77|576.77|29
1608806330000|2020-12-24 10:38:50|579.79|576.79|579.52|576.52|579.79|576.79|579.5|576.5|33
1608806340000|2020-12-24 10:39:00|579.53|576.53|579.69|576.69|579.71|576.71|579.52|576.52|26
1608806350000|2020-12-24 10:39:10|579.7|576.7|579.65|576.65|579.78|576.78|579.65|576.65|25
1608806360000|2020-12-24 10:39:20|579.66|576.66|579.66|576.66|579.67|576.67|579.65|576.65|11
1608806370000|2020-12-24 10:39:30|579.67|576.67|579.76|576.76|579.76|576.76|579.67|576.67|9
1608806380000|2020-12-24 10:39:40|579.74|576.74|579.8|576.8|579.82|576.82|579.71|576.71|29
1608806390000|2020-12-24 10:39:50|579.81|576.81|579.85|576.85|579.85|576.85|579.8|576.8|10
1608806400000|2020-12-24 10:40:00|579.86|576.86|579.94|576.94|579.98|576.98|579.85|576.85|25
1608806410000|2020-12-24 10:40:10|579.95|576.95|579.92|576.92|579.95|576.95|579.89|576.89|20
1608806420000|2020-12-24 10:40:20|579.91|576.91|579.85|576.85|579.94|576.94|579.85|576.85|18
1608806430000|2020-12-24 10:40:30|579.84|576.84|579.82|576.82|579.84|576.84|579.81|576.81|13
1608806440000|2020-12-24 10:40:40|579.83|576.83|579.83|576.83|579.86|576.86|579.81|576.81|9
1608806450000|2020-12-24 10:40:50|579.84|576.84|579.8|576.8|579.85|576.85|579.8|576.8|7
1608806460000|2020-12-24 10:41:00|579.81|576.81|579.6|576.6|579.81|576.81|579.58|576.58|17
1608806470000|2020-12-24 10:41:10|579.55|576.55|579.52|576.52|579.56|576.56|579.43|576.43|28
1608806480000|2020-12-24 10:41:20|579.51|576.51|579.6|576.6|579.66|576.66|579.51|576.51|22
1608806490000|2020-12-24 10:41:30|579.59|576.59|579.74|576.74|579.74|576.74|579.59|576.59|12
1608806500000|2020-12-24 10:41:40|579.76|576.76|579.72|576.72|579.76|576.76|579.67|576.67|21
1608806510000|2020-12-24 10:41:50|579.73|576.73|579.71|576.71|579.74|576.74|579.7|576.7|12
1608806520000|2020-12-24 10:42:00|579.7|576.7|579.72|576.72|579.73|576.73|579.7|576.7|7
1608806530000|2020-12-24 10:42:10|579.74|576.74|580.02|577.02|580.04|577.04|579.74|576.74|12
1608806540000|2020-12-24 10:42:20|580.03|577.03|580.13|577.13|580.14|577.14|580.03|577.03|7
1608806550000|2020-12-24 10:42:30|580.12|577.12|580.15|577.15|580.28|577.28|580.12|577.12|27
1608806560000|2020-12-24 10:42:40|580.16|577.16|580.17|577.17|580.17|577.17|580.13|577.13|19
1608806570000|2020-12-24 10:42:50|580.15|577.15|580.16|577.16|580.19|577.19|580.08|577.08|21
1608806580000|2020-12-24 10:43:00|580.15|577.15|580.3|577.3|580.3|577.3|580.15|577.15|18
1608806590000|2020-12-24 10:43:10|580.29|577.29|580.31|577.31|580.32|577.32|580.29|577.29|19
1608806600000|2020-12-24 10:43:20|580.32|577.32|580.19|577.19|580.32|577.32|580.14|577.14|30
1608806610000|2020-12-24 10:43:30|580.2|577.2|580.21|577.21|580.25|577.25|580.19|577.19|22
1608806620000|2020-12-24 10:43:40|580.2|577.2|580.55|577.55|580.55|577.55|580.19|577.19|26
1608806630000|2020-12-24 10:43:50|580.54|577.54|580.56|577.56|580.56|577.56|580.53|577.53|9
1608806640000|2020-12-24 10:44:00|580.55|577.55|580.56|577.56|580.6|577.6|580.54|577.54|20
1608806650000|2020-12-24 10:44:10|580.55|577.55|580.58|577.58|580.59|577.59|580.54|577.54|8
1608806660000|2020-12-24 10:44:20|580.59|577.59|580.63|577.63|580.63|577.63|580.59|577.59|7
1608806670000|2020-12-24 10:44:30|580.64|577.64|580.63|577.63|580.65|577.65|580.63|577.63|13
1608806680000|2020-12-24 10:44:40|580.64|577.64|581.11|578.11|581.12|578.12|580.62|577.62|25
1608806690000|2020-12-24 10:44:50|581.12|578.12|581.2|578.2|581.37|578.37|581.12|578.12|30
1608806700000|2020-12-24 10:45:00|581.23|578.23|581.25|578.25|581.26|578.26|581.2|578.2|20
1608806710000|2020-12-24 10:45:10|581.26|578.26|580.93|577.93|581.28|578.28|580.93|577.93|26
1608806720000|2020-12-24 10:45:20|580.92|577.92|580.76|577.76|580.93|577.93|580.76|577.76|27
1608806730000|2020-12-24 10:45:30|580.74|577.74|580.73|577.73|580.76|577.76|580.69|577.69|13
1608806740000|2020-12-24 10:45:40|580.71|577.71|580.25|577.25|580.71|577.71|580.25|577.25|21
1608806750000|2020-12-24 10:45:50|580.24|577.24|579.74|576.74|580.24|577.24|579.72|576.72|27
1608806760000|2020-12-24 10:46:00|579.75|576.75|579.54|576.54|579.78|576.78|579.54|576.54|24
1608806770000|2020-12-24 10:46:10|579.53|576.53|579.98|576.98|579.98|576.98|579.53|576.53|21
1608806780000|2020-12-24 10:46:20|579.99|576.99|579.99|576.99|580.02|577.02|579.95|576.95|13
1608806790000|2020-12-24 10:46:30|579.98|576.98|579.79|576.79|579.98|576.98|579.79|576.79|19
1608806800000|2020-12-24 10:46:40|579.78|576.78|579.73|576.73|579.81|576.81|579.72|576.72|12
1608806810000|2020-12-24 10:46:50|579.74|576.74|579.65|576.65|579.76|576.76|579.57|576.57|24
1608806820000|2020-12-24 10:47:00|579.64|576.64|579.66|576.66|579.72|576.72|579.62|576.62|23
1608806830000|2020-12-24 10:47:10|579.67|576.67|579.72|576.72|579.75|576.75|579.66|576.66|12
1608806840000|2020-12-24 10:47:20|579.71|576.71|579.8|576.8|579.87|576.87|579.71|576.71|17
1608806850000|2020-12-24 10:47:30|579.82|576.82|579.72|576.72|579.83|576.83|579.72|576.72|24
1608806860000|2020-12-24 10:47:40|579.7|576.7|579.72|576.72|579.73|576.73|579.62|576.62|15
1608806870000|2020-12-24 10:47:50|579.71|576.71|579.82|576.82|579.83|576.83|579.66|576.66|16
1608806880000|2020-12-24 10:48:00|579.81|576.81|579.88|576.88|579.88|576.88|579.8|576.8|13
1608806890000|2020-12-24 10:48:10|579.94|576.94|580.13|577.13|580.14|577.14|579.93|576.93|22
1608806900000|2020-12-24 10:48:20|580.12|577.12|580|577|580.14|577.14|580|577|11
1608806910000|2020-12-24 10:48:30|580.02|577.02|579.93|576.93|580.02|577.02|579.91|576.91|26
1608806920000|2020-12-24 10:48:40|579.94|576.94|579.95|576.95|579.96|576.96|579.9|576.9|21
1608806930000|2020-12-24 10:48:50|579.93|576.93|579.95|576.95|579.97|576.97|579.93|576.93|27
1608806940000|2020-12-24 10:49:00|579.93|576.93|580|577|580.01|577.01|579.93|576.93|16
1608806950000|2020-12-24 10:49:10|579.98|576.98|580|577|580.01|577.01|579.98|576.98|8
1608806960000|2020-12-24 10:49:20|580.04|577.04|580.13|577.13|580.13|577.13|580.04|577.04|9
1608806970000|2020-12-24 10:49:30|580.12|577.12|580.09|577.09|580.13|577.13|580.08|577.08|14
1608806980000|2020-12-24 10:49:40|580.1|577.1|580.26|577.26|580.26|577.26|580.01|577.01|17
1608806990000|2020-12-24 10:49:50|580.27|577.27|580.27|577.27|580.27|577.27|580.27|577.27|1
1608807000000|2020-12-24 10:50:00|580.28|577.28|580.52|577.52|580.52|577.52|580.28|577.28|17
1608807010000|2020-12-24 10:50:10|580.6|577.6|580.85|577.85|580.86|577.86|580.6|577.6|28
1608807020000|2020-12-24 10:50:20|580.83|577.83|581.03|578.03|581.05|578.05|580.77|577.77|24
1608807030000|2020-12-24 10:50:30|581.04|578.04|581.07|578.07|581.07|578.07|581.03|578.03|26
1608807040000|2020-12-24 10:50:40|581.06|578.06|580.96|577.96|581.09|578.09|580.96|577.96|25
1608807050000|2020-12-24 10:50:50|580.97|577.97|580.86|577.86|580.97|577.97|580.85|577.85|21
1608807060000|2020-12-24 10:51:00|580.87|577.87|581.15|578.15|581.15|578.15|580.87|577.87|19
1608807070000|2020-12-24 10:51:10|581.16|578.16|581.26|578.26|581.28|578.28|581.16|578.16|14
1608807080000|2020-12-24 10:51:20|581.25|578.25|581.24|578.24|581.25|578.25|581.19|578.19|14
1608807090000|2020-12-24 10:51:30|581.32|578.32|581.29|578.29|581.33|578.33|581.29|578.29|4
1608807100000|2020-12-24 10:51:40|581.28|578.28|581.21|578.21|581.28|578.28|581.18|578.18|18
1608807110000|2020-12-24 10:51:50|581.2|578.2|581.05|578.05|581.23|578.23|581.05|578.05|26
1608807120000|2020-12-24 10:52:00|581.04|578.04|580.95|577.95|581.05|578.05|580.94|577.94|18
1608807130000|2020-12-24 10:52:10|580.96|577.96|580.95|577.95|580.97|577.97|580.9|577.9|22
1608807140000|2020-12-24 10:52:20|580.97|577.97|580.79|577.79|580.97|577.97|580.79|577.79|23
1608807150000|2020-12-24 10:52:30|580.8|577.8|580.72|577.72|580.8|577.8|580.66|577.66|23
1608807160000|2020-12-24 10:52:40|580.73|577.73|580.71|577.71|580.73|577.73|580.7|577.7|13
1608807170000|2020-12-24 10:52:50|580.7|577.7|580.85|577.85|580.85|577.85|580.7|577.7|20
1608807180000|2020-12-24 10:53:00|580.86|577.86|581.01|578.01|581.02|578.02|580.86|577.86|24
1608807190000|2020-12-24 10:53:10|581|578|580.92|577.92|581.02|578.02|580.91|577.91|21
1608807200000|2020-12-24 10:53:20|580.91|577.91|580.89|577.89|580.92|577.92|580.87|577.87|17
1608807210000|2020-12-24 10:53:30|580.88|577.88|580.89|577.89|580.89|577.89|580.87|577.87|20
1608807220000|2020-12-24 10:53:40|580.88|577.88|580.88|577.88|580.89|577.89|580.87|577.87|16
1608807230000|2020-12-24 10:53:50|580.89|577.89|580.63|577.63|580.89|577.89|580.63|577.63|19
1608807240000|2020-12-24 10:54:00|580.51|577.51|580.47|577.47|580.54|577.54|580.44|577.44|13
1608807250000|2020-12-24 10:54:10|580.46|577.46|580.5|577.5|580.51|577.51|580.44|577.44|29
1608807260000|2020-12-24 10:54:20|580.46|577.46|580.51|577.51|580.51|577.51|580.46|577.46|23
1608807270000|2020-12-24 10:54:30|580.5|577.5|580.65|577.65|580.65|577.65|580.5|577.5|19
1608807280000|2020-12-24 10:54:40|580.67|577.67|580.66|577.66|580.68|577.68|580.66|577.66|8
1608807290000|2020-12-24 10:54:50|580.67|577.67|580.64|577.64|580.67|577.67|580.62|577.62|12
1608807300000|2020-12-24 10:55:00|580.62|577.62|580.52|577.52|580.63|577.63|580.46|577.46|19
1608807310000|2020-12-24 10:55:10|580.51|577.51|580.49|577.49|580.52|577.52|580.47|577.47|14
1608807320000|2020-12-24 10:55:20|580.48|577.48|580.25|577.25|580.49|577.49|580.22|577.22|16
1608807330000|2020-12-24 10:55:30|580.22|577.22|580.13|577.13|580.23|577.23|580.13|577.13|20
1608807340000|2020-12-24 10:55:40|580.14|577.14|580.25|577.25|580.25|577.25|580.13|577.13|22
1608807350000|2020-12-24 10:55:50|580.26|577.26|580.21|577.21|580.27|577.27|580.21|577.21|22
1608807360000|2020-12-24 10:56:00|580.22|577.22|580.1|577.1|580.22|577.22|580.09|577.09|25
1608807370000|2020-12-24 10:56:10|580.09|577.09|580.05|577.05|580.09|577.09|580.05|577.05|21
1608807380000|2020-12-24 10:56:20|580.06|577.06|579.92|576.92|580.06|577.06|579.89|576.89|25
1608807390000|2020-12-24 10:56:30|579.91|576.91|580.02|577.02|580.08|577.08|579.89|576.89|22
1608807400000|2020-12-24 10:56:40|580.04|577.04|579.95|576.95|580.06|577.06|579.95|576.95|13
1608807410000|2020-12-24 10:56:50|579.96|576.96|579.88|576.88|579.96|576.96|579.88|576.88|18
1608807420000|2020-12-24 10:57:00|579.91|576.91|579.85|576.85|579.92|576.92|579.84|576.84|21
1608807430000|2020-12-24 10:57:10|579.84|576.84|579.74|576.74|579.88|576.88|579.69|576.69|18
1608807440000|2020-12-24 10:57:20|579.68|576.68|579.39|576.39|579.68|576.68|579.29|576.29|32
1608807450000|2020-12-24 10:57:30|579.33|576.33|579.25|576.25|579.37|576.37|579.18|576.18|24
1608807460000|2020-12-24 10:57:40|579.2|576.2|579.21|576.21|579.24|576.24|579.08|576.08|27
1608807470000|2020-12-24 10:57:50|579.23|576.23|579.37|576.37|579.37|576.37|579.2|576.2|25
1608807480000|2020-12-24 10:58:00|579.34|576.34|579.44|576.44|579.45|576.45|579.34|576.34|22
1608807490000|2020-12-24 10:58:10|579.4|576.4|579.4|576.4|579.45|576.45|579.38|576.38|24
1608807500000|2020-12-24 10:58:20|579.39|576.39|579.39|576.39|579.44|576.44|579.39|576.39|12
1608807510000|2020-12-24 10:58:30|579.36|576.36|579.27|576.27|579.36|576.36|579.24|576.24|29
1608807520000|2020-12-24 10:58:40|579.28|576.28|579.23|576.23|579.28|576.28|579.21|576.21|19
1608807530000|2020-12-24 10:58:50|579.22|576.22|579.23|576.23|579.26|576.26|579.21|576.21|18
1608807540000|2020-12-24 10:59:00|579.22|576.22|579.17|576.17|579.23|576.23|579.09|576.09|27
1608807550000|2020-12-24 10:59:10|579.19|576.19|579.21|576.21|579.27|576.27|579.17|576.17|26
1608807560000|2020-12-24 10:59:20|579.2|576.2|579.19|576.19|579.23|576.23|579.15|576.15|18
1608807570000|2020-12-24 10:59:30|579.15|576.15|578.75|575.75|579.15|576.15|578.66|575.66|22
1608807580000|2020-12-24 10:59:40|578.74|575.74|578.72|575.72|578.75|575.75|578.69|575.69|24
1608807590000|2020-12-24 10:59:50|578.73|575.73|578.63|575.63|578.73|575.73|578.62|575.62|10
1608807600000|2020-12-24 11:00:00|578.62|575.62|578.74|575.74|578.74|575.74|578.56|575.56|19
1608807610000|2020-12-24 11:00:10|578.73|575.73|579.42|576.42|579.42|576.42|578.72|575.72|33
1608807620000|2020-12-24 11:00:20|579.43|576.43|579.44|576.44|579.46|576.46|579.43|576.43|16
1608807630000|2020-12-24 11:00:30|579.43|576.43|579.5|576.5|579.53|576.53|579.39|576.39|22
1608807640000|2020-12-24 11:00:40|579.53|576.53|579.33|576.33|579.53|576.53|579.32|576.32|26
1608807650000|2020-12-24 11:00:50|579.31|576.31|579.61|576.61|579.62|576.62|579.31|576.31|22
1608807660000|2020-12-24 11:01:00|579.59|576.59|579.34|576.34|579.6|576.6|579.34|576.34|22
1608807670000|2020-12-24 11:01:10|579.24|576.24|579.01|576.01|579.25|576.25|579|576|28
1608807680000|2020-12-24 11:01:20|578.99|575.99|578.81|575.81|579|576|578.72|575.72|27
1608807690000|2020-12-24 11:01:30|578.78|575.78|578.64|575.64|578.78|575.78|578.64|575.64|26
1608807700000|2020-12-24 11:01:40|578.68|575.68|578.65|575.65|578.79|575.79|578.62|575.62|25
1608807710000|2020-12-24 11:01:50|578.62|575.62|578.45|575.45|578.63|575.63|578.42|575.42|21
1608807720000|2020-12-24 11:02:00|578.44|575.44|578.22|575.22|578.46|575.46|578.22|575.22|25
1608807730000|2020-12-24 11:02:10|578.24|575.24|577.98|574.98|578.28|575.28|577.98|574.98|25
1608807740000|2020-12-24 11:02:20|577.96|574.96|578.33|575.33|578.33|575.33|577.96|574.96|33
1608807750000|2020-12-24 11:02:30|578.4|575.4|578.42|575.42|578.46|575.46|578.37|575.37|28
1608807760000|2020-12-24 11:02:40|578.41|575.41|578.6|575.6|578.6|575.6|578.38|575.38|25
1608807770000|2020-12-24 11:02:50|578.61|575.61|578.45|575.45|578.62|575.62|578.45|575.45|24
1608807780000|2020-12-24 11:03:00|578.43|575.43|578.65|575.65|578.65|575.65|578.41|575.41|28
1608807790000|2020-12-24 11:03:10|578.66|575.66|578.63|575.63|578.84|575.84|578.62|575.62|28
1608807800000|2020-12-24 11:03:20|578.62|575.62|578.76|575.76|578.78|575.78|578.59|575.59|25
1608807810000|2020-12-24 11:03:30|578.71|575.71|578.71|575.71|578.8|575.8|578.68|575.68|26
1608807820000|2020-12-24 11:03:40|578.72|575.72|578.65|575.65|578.75|575.75|578.64|575.64|30
1608807830000|2020-12-24 11:03:50|578.69|575.69|578.5|575.5|578.7|575.7|578.48|575.48|27
1608807840000|2020-12-24 11:04:00|578.53|575.53|578.69|575.69|578.7|575.7|578.47|575.47|16
1608807850000|2020-12-24 11:04:10|578.74|575.74|578.68|575.68|578.77|575.77|578.66|575.66|19
1608807860000|2020-12-24 11:04:20|578.71|575.71|578.74|575.74|578.81|575.81|578.69|575.69|21
1608807870000|2020-12-24 11:04:30|578.73|575.73|578.72|575.72|578.77|575.77|578.65|575.65|25
1608807880000|2020-12-24 11:04:40|578.66|575.66|578.63|575.63|578.68|575.68|578.63|575.63|14
1608807890000|2020-12-24 11:04:50|578.64|575.64|578.61|575.61|578.64|575.64|578.6|575.6|5
1608807900000|2020-12-24 11:05:00|578.6|575.6|578.4|575.4|578.62|575.62|578.32|575.32|27
1608807910000|2020-12-24 11:05:10|578.39|575.39|578.16|575.16|578.39|575.39|578.03|575.03|22
1608807920000|2020-12-24 11:05:20|578.15|575.15|578.18|575.18|578.25|575.25|578.08|575.08|28
1608807930000|2020-12-24 11:05:30|578.2|575.2|578.09|575.09|578.25|575.25|578.04|575.04|27
1608807940000|2020-12-24 11:05:40|578.07|575.07|578.09|575.09|578.09|575.09|577.98|574.98|28
1608807950000|2020-12-24 11:05:50|578.06|575.06|578.24|575.24|578.27|575.27|578.03|575.03|30
1608807960000|2020-12-24 11:06:00|578.22|575.22|578.43|575.43|578.44|575.44|578.22|575.22|11
1608807970000|2020-12-24 11:06:10|578.44|575.44|578.37|575.37|578.46|575.46|578.35|575.35|19
1608807980000|2020-12-24 11:06:20|578.34|575.34|578.79|575.79|578.79|575.79|578.32|575.32|29
1608807990000|2020-12-24 11:06:30|578.78|575.78|578.79|575.79|578.81|575.81|578.75|575.75|19
1608808000000|2020-12-24 11:06:40|578.78|575.78|578.73|575.73|578.78|575.78|578.7|575.7|13
1608808010000|2020-12-24 11:06:50|578.86|575.86|579.01|576.01|579.01|576.01|578.83|575.83|18
1608808020000|2020-12-24 11:07:00|579.02|576.02|579.05|576.05|579.12|576.12|579|576|23
1608808030000|2020-12-24 11:07:10|579.01|576.01|578.76|575.76|579.02|576.02|578.76|575.76|29
1608808040000|2020-12-24 11:07:20|578.77|575.77|578.69|575.69|578.81|575.81|578.63|575.63|23
1608808050000|2020-12-24 11:07:30|578.68|575.68|578.86|575.86|578.89|575.89|578.67|575.67|21
1608808060000|2020-12-24 11:07:40|578.85|575.85|578.56|575.56|578.85|575.85|578.54|575.54|25
1608808070000|2020-12-24 11:07:50|578.52|575.52|578.58|575.58|578.61|575.61|578.52|575.52|24
1608808080000|2020-12-24 11:08:00|578.59|575.59|578.57|575.57|578.63|575.63|578.54|575.54|23
1608808090000|2020-12-24 11:08:10|578.56|575.56|578.39|575.39|578.57|575.57|578.39|575.39|22
1608808100000|2020-12-24 11:08:20|578.38|575.38|578.31|575.31|578.38|575.38|578.26|575.26|30
1608808110000|2020-12-24 11:08:30|578.3|575.3|577.84|574.84|578.39|575.39|577.66|574.66|34
1608808120000|2020-12-24 11:08:40|577.5|574.5|577.1|574.1|577.51|574.51|577.1|574.1|23
1608808130000|2020-12-24 11:08:50|577.09|574.09|577.29|574.29|577.29|574.29|577.06|574.06|19
1608808140000|2020-12-24 11:09:00|577.3|574.3|577.26|574.26|577.35|574.35|577.25|574.25|27
1608808150000|2020-12-24 11:09:10|577.25|574.25|577.29|574.29|577.29|574.29|577.21|574.21|17
1608808160000|2020-12-24 11:09:20|577.3|574.3|577.42|574.42|577.52|574.52|577.29|574.29|24
1608808170000|2020-12-24 11:09:30|577.4|574.4|577.62|574.62|577.62|574.62|577.37|574.37|29
1608808180000|2020-12-24 11:09:40|577.61|574.61|577.67|574.67|577.71|574.71|577.56|574.56|27
1608808190000|2020-12-24 11:09:50|577.68|574.68|577.62|574.62|577.7|574.7|577.52|574.52|25
1608808200000|2020-12-24 11:10:00|577.65|574.65|577.34|574.34|577.65|574.65|577.34|574.34|30
1608808210000|2020-12-24 11:10:10|577.35|574.35|577.31|574.31|577.36|574.36|577.31|574.31|21
1608808220000|2020-12-24 11:10:20|577.3|574.3|577.11|574.11|577.32|574.32|577.11|574.11|25
1608808230000|2020-12-24 11:10:30|576.99|573.99|577.08|574.08|577.08|574.08|576.98|573.98|16
1608808240000|2020-12-24 11:10:40|577.05|574.05|577.01|574.01|577.08|574.08|576.99|573.99|10
1608808250000|2020-12-24 11:10:50|577|574|576.44|573.44|577.01|574.01|576.29|573.29|32
1608808260000|2020-12-24 11:11:00|576.34|573.34|576.45|573.45|576.59|573.59|576.34|573.34|31
1608808270000|2020-12-24 11:11:10|576.46|573.46|576.28|573.28|576.46|573.46|576.24|573.24|18
1608808280000|2020-12-24 11:11:20|576.29|573.29|576.42|573.42|576.5|573.5|576.29|573.29|27
1608808290000|2020-12-24 11:11:30|576.43|573.43|576.54|573.54|576.54|573.54|576.36|573.36|23
1608808300000|2020-12-24 11:11:40|576.56|573.56|576.83|573.83|576.96|573.96|576.56|573.56|25
1608808310000|2020-12-24 11:11:50|576.84|573.84|576.97|573.97|577.01|574.01|576.79|573.79|23
1608808320000|2020-12-24 11:12:00|577.01|574.01|577.53|574.53|577.55|574.55|576.98|573.98|27
1608808330000|2020-12-24 11:12:10|577.44|574.44|577.89|574.89|577.89|574.89|577.39|574.39|21
1608808340000|2020-12-24 11:12:20|577.9|574.9|577.98|574.98|578.02|575.02|577.85|574.85|26
1608808350000|2020-12-24 11:12:30|577.99|574.99|577.95|574.95|578.01|575.01|577.93|574.93|26
1608808360000|2020-12-24 11:12:40|577.93|574.93|578.06|575.06|578.06|575.06|577.93|574.93|13
1608808370000|2020-12-24 11:12:50|578.08|575.08|578.3|575.3|578.3|575.3|577.99|574.99|28
1608808380000|2020-12-24 11:13:00|578.34|575.34|578.53|575.53|578.54|575.54|578.34|575.34|25
1608808390000|2020-12-24 11:13:10|578.54|575.54|578.61|575.61|578.64|575.64|578.51|575.51|20
1608808400000|2020-12-24 11:13:20|578.63|575.63|578.82|575.82|578.83|575.83|578.63|575.63|13
1608808410000|2020-12-24 11:13:30|578.83|575.83|579.02|576.02|579.06|576.06|578.78|575.78|26
1608808420000|2020-12-24 11:13:40|579.06|576.06|579.36|576.36|579.36|576.36|578.98|575.98|26
1608808430000|2020-12-24 11:13:50|579.37|576.37|579.38|576.38|579.42|576.42|579.31|576.31|28
1608808440000|2020-12-24 11:14:00|579.37|576.37|579.47|576.47|579.51|576.51|579.35|576.35|25
1608808450000|2020-12-24 11:14:10|579.64|576.64|579.72|576.72|579.72|576.72|579.59|576.59|26
1608808460000|2020-12-24 11:14:20|579.65|576.65|579.56|576.56|579.66|576.66|579.55|576.55|25
1608808470000|2020-12-24 11:14:30|579.57|576.57|579.53|576.53|579.6|576.6|579.42|576.42|23
1608808480000|2020-12-24 11:14:40|579.52|576.52|579.57|576.57|579.57|576.57|579.45|576.45|19
1608808490000|2020-12-24 11:14:50|579.6|576.6|579.69|576.69|579.73|576.73|579.6|576.6|24
1608808500000|2020-12-24 11:15:00|579.7|576.7|579.67|576.67|579.72|576.72|579.64|576.64|31
1608808510000|2020-12-24 11:15:10|579.63|576.63|579.56|576.56|579.63|576.63|579.56|576.56|29
1608808520000|2020-12-24 11:15:20|579.49|576.49|579.3|576.3|579.59|576.59|579.27|576.27|29
1608808530000|2020-12-24 11:15:30|579.28|576.28|578.71|575.71|579.28|576.28|578.7|575.7|30
1608808540000|2020-12-24 11:15:40|578.66|575.66|578.75|575.75|578.82|575.82|578.66|575.66|24
1608808550000|2020-12-24 11:15:50|578.78|575.78|579.25|576.25|579.25|576.25|578.78|575.78|30
1608808560000|2020-12-24 11:16:00|579.26|576.26|579.27|576.27|579.27|576.27|579.17|576.17|27
1608808570000|2020-12-24 11:16:10|579.29|576.29|579.37|576.37|579.4|576.4|579.28|576.28|12
1608808580000|2020-12-24 11:16:20|579.39|576.39|579.75|576.75|579.75|576.75|579.39|576.39|15
1608808590000|2020-12-24 11:16:30|579.74|576.74|579.9|576.9|579.97|576.97|579.74|576.74|16
1608808600000|2020-12-24 11:16:40|579.88|576.88|580.03|577.03|580.07|577.07|579.88|576.88|16
1608808610000|2020-12-24 11:16:50|580.16|577.16|580.02|577.02|580.29|577.29|580.02|577.02|23
1608808620000|2020-12-24 11:17:00|580.03|577.03|580.37|577.37|580.5|577.5|579.98|576.98|28
1608808630000|2020-12-24 11:17:10|580.58|577.58|580.12|577.12|580.76|577.76|580.06|577.06|35
1608808640000|2020-12-24 11:17:20|580.17|577.17|581.09|578.09|581.13|578.13|580.14|577.14|27
1608808650000|2020-12-24 11:17:30|581.08|578.08|581.25|578.25|581.28|578.28|581.07|578.07|18
1608808660000|2020-12-24 11:17:40|581.27|578.27|581.28|578.28|581.32|578.32|581.22|578.22|16
1608808670000|2020-12-24 11:17:50|581.27|578.27|581.28|578.28|581.32|578.32|581.23|578.23|15
1608808680000|2020-12-24 11:18:00|581.3|578.3|581.66|578.66|581.66|578.66|581.27|578.27|24
1608808690000|2020-12-24 11:18:10|581.65|578.65|582|579|582.03|579.03|581.65|578.65|32
1608808700000|2020-12-24 11:18:20|581.98|578.98|582.05|579.05|582.09|579.09|581.96|578.96|36
1608808710000|2020-12-24 11:18:30|582.07|579.07|582.01|579.01|582.07|579.07|581.87|578.87|31
1608808720000|2020-12-24 11:18:40|581.98|578.98|582.06|579.06|582.06|579.06|581.97|578.97|24
1608808730000|2020-12-24 11:18:50|582.02|579.02|582.24|579.24|582.25|579.25|582|579|21
1608808740000|2020-12-24 11:19:00|582.21|579.21|582.22|579.22|582.23|579.23|582.18|579.18|27
1608808750000|2020-12-24 11:19:10|582.24|579.24|582.19|579.19|582.26|579.26|582.19|579.19|20
1608808760000|2020-12-24 11:19:20|582.14|579.14|582.22|579.22|582.23|579.23|582.04|579.04|28
1608808770000|2020-12-24 11:19:30|582.21|579.21|582.21|579.21|582.23|579.23|582.19|579.19|18
1608808780000|2020-12-24 11:19:40|582.22|579.22|582.22|579.22|582.23|579.23|582.2|579.2|13
1608808790000|2020-12-24 11:19:50|582.21|579.21|582.22|579.22|582.28|579.28|582.21|579.21|19
1608808800000|2020-12-24 11:20:00|582.2|579.2|582.03|579.03|582.2|579.2|581.93|578.93|26
1608808810000|2020-12-24 11:20:10|582.04|579.04|582.09|579.09|582.13|579.13|582.04|579.04|21
1608808820000|2020-12-24 11:20:20|582.11|579.11|582.55|579.55|582.55|579.55|582.11|579.11|27
1608808830000|2020-12-24 11:20:30|582.57|579.57|582.53|579.53|582.59|579.59|582.47|579.47|19
1608808840000|2020-12-24 11:20:40|582.48|579.48|582.73|579.73|582.73|579.73|582.48|579.48|29
1608808850000|2020-12-24 11:20:50|582.75|579.75|582.91|579.91|582.97|579.97|582.75|579.75|33
1608808860000|2020-12-24 11:21:00|582.89|579.89|582.93|579.93|582.94|579.94|582.88|579.88|19
1608808870000|2020-12-24 11:21:10|582.87|579.87|582.42|579.42|582.96|579.96|582.42|579.42|34
1608808880000|2020-12-24 11:21:20|582.45|579.45|582.53|579.53|582.59|579.59|582.44|579.44|31
1608808890000|2020-12-24 11:21:30|582.61|579.61|582.77|579.77|582.81|579.81|582.54|579.54|27
1608808900000|2020-12-24 11:21:40|582.78|579.78|582.7|579.7|582.87|579.87|582.65|579.65|27
1608808910000|2020-12-24 11:21:50|582.64|579.64|582.57|579.57|582.66|579.66|582.52|579.52|23
1608808920000|2020-12-24 11:22:00|582.54|579.54|582.81|579.81|582.84|579.84|582.54|579.54|25
1608808930000|2020-12-24 11:22:10|582.79|579.79|582.93|579.93|582.93|579.93|582.78|579.78|19
1608808940000|2020-12-24 11:22:20|582.98|579.98|583.16|580.16|583.16|580.16|582.98|579.98|18
1608808950000|2020-12-24 11:22:30|583.17|580.17|583.17|580.17|583.17|580.17|583.17|580.17|1
1608808960000|2020-12-24 11:22:40|583.44|580.44|583.48|580.48|583.51|580.51|583.42|580.42|16
1608808970000|2020-12-24 11:22:50|583.47|580.47|583.74|580.74|583.77|580.77|583.46|580.46|30
1608808980000|2020-12-24 11:23:00|583.75|580.75|584.54|581.54|584.54|581.54|583.7|580.7|36
1608808990000|2020-12-24 11:23:10|584.53|581.53|584.68|581.68|584.73|581.73|584.53|581.53|36
1608809000000|2020-12-24 11:23:20|584.7|581.7|584.3|581.3|584.72|581.72|584.24|581.24|27
1608809010000|2020-12-24 11:23:30|584.31|581.31|584.86|581.86|584.89|581.89|584.3|581.3|33
1608809020000|2020-12-24 11:23:40|584.89|581.89|584.9|581.9|585.07|582.07|584.8|581.8|31
1608809030000|2020-12-24 11:23:50|584.92|581.92|585.07|582.07|585.1|582.1|584.8|581.8|33
1608809040000|2020-12-24 11:24:00|584.97|581.97|584.84|581.84|585.06|582.06|584.84|581.84|30
1608809050000|2020-12-24 11:24:10|584.87|581.87|584.67|581.67|584.91|581.91|584.64|581.64|24
1608809060000|2020-12-24 11:24:20|584.65|581.65|584.91|581.91|584.93|581.93|584.48|581.48|30
1608809070000|2020-12-24 11:24:30|584.92|581.92|584.84|581.84|584.92|581.92|584.71|581.71|27
1608809080000|2020-12-24 11:24:40|584.79|581.79|584.63|581.63|584.85|581.85|584.63|581.63|31
1608809090000|2020-12-24 11:24:50|584.64|581.64|585.07|582.07|585.07|582.07|584.64|581.64|25
1608809100000|2020-12-24 11:25:00|585.06|582.06|584.92|581.92|585.06|582.06|584.92|581.92|14
1608809110000|2020-12-24 11:25:10|584.9|581.9|585.01|582.01|585.01|582.01|584.79|581.79|20
1608809120000|2020-12-24 11:25:20|585.02|582.02|584.6|581.6|585.05|582.05|584.59|581.59|23
1608809130000|2020-12-24 11:25:30|584.64|581.64|584.52|581.52|584.64|581.64|584.48|581.48|25
1608809140000|2020-12-24 11:25:40|584.53|581.53|584.33|581.33|584.53|581.53|584.33|581.33|21
1608809150000|2020-12-24 11:25:50|584.34|581.34|584.07|581.07|584.34|581.34|584.07|581.07|30
1608809160000|2020-12-24 11:26:00|584.11|581.11|584.29|581.29|584.29|581.29|583.84|580.84|30
1608809170000|2020-12-24 11:26:10|584.3|581.3|584.14|581.14|584.34|581.34|584.11|581.11|30
1608809180000|2020-12-24 11:26:20|584.13|581.13|584.3|581.3|584.3|581.3|584.11|581.11|16
1608809190000|2020-12-24 11:26:30|584.29|581.29|584.37|581.37|584.43|581.43|584.29|581.29|20
1608809200000|2020-12-24 11:26:40|584.34|581.34|584.38|581.38|584.46|581.46|584.28|581.28|20
1608809210000|2020-12-24 11:26:50|584.37|581.37|584.29|581.29|584.39|581.39|584.29|581.29|19
1608809220000|2020-12-24 11:27:00|584.3|581.3|584.03|581.03|584.3|581.3|583.99|580.99|28
1608809230000|2020-12-24 11:27:10|584.04|581.04|584.09|581.09|584.09|581.09|584.01|581.01|18
1608809240000|2020-12-24 11:27:20|584.08|581.08|583.94|580.94|584.09|581.09|583.89|580.89|24
1608809250000|2020-12-24 11:27:30|583.93|580.93|583.58|580.58|583.93|580.93|583.57|580.57|26
1608809260000|2020-12-24 11:27:40|583.59|580.59|583.63|580.63|583.65|580.65|583.48|580.48|32
1608809270000|2020-12-24 11:27:50|583.65|580.65|583.7|580.7|583.88|580.88|583.61|580.61|24
1608809280000|2020-12-24 11:28:00|583.68|580.68|583.66|580.66|583.7|580.7|583.65|580.65|14
1608809290000|2020-12-24 11:28:10|583.65|580.65|583.99|580.99|583.99|580.99|583.65|580.65|26
1608809300000|2020-12-24 11:28:20|583.98|580.98|583.73|580.73|583.98|580.98|583.73|580.73|20
1608809310000|2020-12-24 11:28:30|583.74|580.74|583.9|580.9|583.9|580.9|583.73|580.73|23
1608809320000|2020-12-24 11:28:40|583.87|580.87|583.73|580.73|583.88|580.88|583.73|580.73|14
1608809330000|2020-12-24 11:28:50|583.74|580.74|583.58|580.58|583.74|580.74|583.58|580.58|20
1608809340000|2020-12-24 11:29:00|583.56|580.56|583.65|580.65|583.66|580.66|583.56|580.56|19
1608809350000|2020-12-24 11:29:10|583.66|580.66|583.6|580.6|583.67|580.67|583.6|580.6|15
1608809360000|2020-12-24 11:29:20|583.59|580.59|583.5|580.5|583.59|580.59|583.49|580.49|11
1608809370000|2020-12-24 11:29:30|583.49|580.49|583.47|580.47|583.5|580.5|583.47|580.47|18
1608809380000|2020-12-24 11:29:40|583.49|580.49|583.4|580.4|583.49|580.49|583.31|580.31|15
1608809390000|2020-12-24 11:29:50|583.43|580.43|583.56|580.56|583.62|580.62|583.43|580.43|25
1608809400000|2020-12-24 11:30:00|583.57|580.57|583.59|580.59|583.59|580.59|583.56|580.56|22
1608809410000|2020-12-24 11:30:10|583.58|580.58|583.53|580.53|583.59|580.59|583.49|580.49|14
1608809420000|2020-12-24 11:30:20|583.51|580.51|583.7|580.7|583.7|580.7|583.51|580.51|19
1608809430000|2020-12-24 11:30:30|583.71|580.71|583.82|580.82|583.82|580.82|583.71|580.71|27
1608809440000|2020-12-24 11:30:40|583.87|580.87|583.93|580.93|583.94|580.94|583.82|580.82|19
1608809450000|2020-12-24 11:30:50|583.92|580.92|584.38|581.38|584.38|581.38|583.91|580.91|20
1608809460000|2020-12-24 11:31:00|584.37|581.37|584.38|581.38|584.39|581.39|584.32|581.32|20
1608809470000|2020-12-24 11:31:10|584.37|581.37|584.36|581.36|584.37|581.37|584.27|581.27|22
1608809480000|2020-12-24 11:31:20|584.35|581.35|584.16|581.16|584.36|581.36|584.12|581.12|21
1608809490000|2020-12-24 11:31:30|584.18|581.18|584.31|581.31|584.31|581.31|584.15|581.15|15
1608809500000|2020-12-24 11:31:40|584.32|581.32|584.23|581.23|584.34|581.34|584.23|581.23|17
1608809510000|2020-12-24 11:31:50|584.1|581.1|584.22|581.22|584.23|581.23|584.07|581.07|25
1608809520000|2020-12-24 11:32:00|584.23|581.23|584.39|581.39|584.42|581.42|584.2|581.2|28
1608809530000|2020-12-24 11:32:10|584.38|581.38|584.08|581.08|584.39|581.39|584.08|581.08|27
1608809540000|2020-12-24 11:32:20|584.07|581.07|584.04|581.04|584.1|581.1|583.99|580.99|23
1608809550000|2020-12-24 11:32:30|584.02|581.02|583.9|580.9|584.02|581.02|583.87|580.87|23
1608809560000|2020-12-24 11:32:40|583.88|580.88|583.99|580.99|584.02|581.02|583.87|580.87|28
1608809570000|2020-12-24 11:32:50|584|581|584.04|581.04|584.05|581.05|584|581|13
1608809580000|2020-12-24 11:33:00|584.03|581.03|583.92|580.92|584.03|581.03|583.89|580.89|20
1608809590000|2020-12-24 11:33:10|583.91|580.91|583.92|580.92|583.96|580.96|583.91|580.91|14
1608809600000|2020-12-24 11:33:20|583.93|580.93|583.92|580.92|584.02|581.02|583.92|580.92|19
1608809610000|2020-12-24 11:33:30|583.91|580.91|583.53|580.53|583.91|580.91|583.45|580.45|24
1608809620000|2020-12-24 11:33:40|583.57|580.57|583.95|580.95|583.95|580.95|583.54|580.54|23
1608809630000|2020-12-24 11:33:50|583.96|580.96|583.71|580.71|583.96|580.96|583.71|580.71|18
1608809640000|2020-12-24 11:34:00|583.68|580.68|583.54|580.54|583.68|580.68|583.46|580.46|26
1608809650000|2020-12-24 11:34:10|583.47|580.47|583.44|580.44|583.48|580.48|583.38|580.38|17
1608809660000|2020-12-24 11:34:20|583.43|580.43|583.55|580.55|583.57|580.57|583.36|580.36|26
1608809670000|2020-12-24 11:34:30|583.54|580.54|583.54|580.54|583.59|580.59|583.39|580.39|33
1608809680000|2020-12-24 11:34:40|583.53|580.53|583.5|580.5|583.55|580.55|583.48|580.48|19
1608809690000|2020-12-24 11:34:50|583.49|580.49|583.51|580.51|583.56|580.56|583.49|580.49|15
1608809700000|2020-12-24 11:35:00|583.5|580.5|583.55|580.55|583.56|580.56|583.5|580.5|22
1608809710000|2020-12-24 11:35:10|583.54|580.54|583.47|580.47|583.55|580.55|583.41|580.41|25
1608809720000|2020-12-24 11:35:20|583.43|580.43|583.16|580.16|583.43|580.43|583.15|580.15|18
1608809730000|2020-12-24 11:35:30|583.15|580.15|583.05|580.05|583.15|580.15|582.92|579.92|22
1608809740000|2020-12-24 11:35:40|583.06|580.06|583.01|580.01|583.08|580.08|582.98|579.98|26
1608809750000|2020-12-24 11:35:50|583|580|583.1|580.1|583.1|580.1|583|580|18
1608809760000|2020-12-24 11:36:00|583.09|580.09|583.16|580.16|583.17|580.17|583.08|580.08|26
1608809770000|2020-12-24 11:36:10|583.14|580.14|583.52|580.52|583.52|580.52|583.14|580.14|21
1608809780000|2020-12-24 11:36:20|583.57|580.57|583.62|580.62|583.71|580.71|583.56|580.56|29
1608809790000|2020-12-24 11:36:30|583.61|580.61|583.55|580.55|583.65|580.65|583.55|580.55|31
1608809800000|2020-12-24 11:36:40|583.56|580.56|583.57|580.57|583.6|580.6|583.53|580.53|19
1608809810000|2020-12-24 11:36:50|583.55|580.55|583.55|580.55|583.65|580.65|583.5|580.5|20
1608809820000|2020-12-24 11:37:00|583.5|580.5|583.28|580.28|583.52|580.52|583.28|580.28|19
1608809830000|2020-12-24 11:37:10|583.24|580.24|583.12|580.12|583.24|580.24|583.09|580.09|19
1608809840000|2020-12-24 11:37:20|583.19|580.19|582.83|579.83|583.22|580.22|582.82|579.82|24
1608809850000|2020-12-24 11:37:30|582.84|579.84|582.88|579.88|582.9|579.9|582.81|579.81|29
1608809860000|2020-12-24 11:37:40|582.89|579.89|582.65|579.65|582.89|579.89|582.62|579.62|18
1608809870000|2020-12-24 11:37:50|582.62|579.62|582.38|579.38|582.62|579.62|582.15|579.15|26
1608809880000|2020-12-24 11:38:00|582.41|579.41|582.57|579.57|582.59|579.59|582.41|579.41|31
1608809890000|2020-12-24 11:38:10|582.59|579.59|582.66|579.66|582.67|579.67|582.59|579.59|18
1608809900000|2020-12-24 11:38:20|582.65|579.65|582.35|579.35|582.65|579.65|582.35|579.35|23
1608809910000|2020-12-24 11:38:30|582.34|579.34|582.39|579.39|582.4|579.4|582.34|579.34|24
1608809920000|2020-12-24 11:38:40|582.4|579.4|582.39|579.39|582.4|579.4|582.37|579.37|7
1608809930000|2020-12-24 11:38:50|582.4|579.4|582.4|579.4|582.4|579.4|582.4|579.4|1
1608809940000|2020-12-24 11:39:00|582.39|579.39|582.27|579.27|582.4|579.4|582.27|579.27|23
1608809950000|2020-12-24 11:39:10|582.29|579.29|582.39|579.39|582.39|579.39|582.28|579.28|17
1608809960000|2020-12-24 11:39:20|582.4|579.4|582.65|579.65|582.68|579.68|582.36|579.36|26
1608809970000|2020-12-24 11:39:30|582.66|579.66|582.89|579.89|582.89|579.89|582.61|579.61|17
1608809980000|2020-12-24 11:39:40|582.9|579.9|583.02|580.02|583.09|580.09|582.89|579.89|28
1608809990000|2020-12-24 11:39:50|583.03|580.03|583.01|580.01|583.13|580.13|583.01|580.01|19
1608810000000|2020-12-24 11:40:00|583|580|583.24|580.24|583.27|580.27|582.87|579.87|31
1608810010000|2020-12-24 11:40:10|583.28|580.28|583.34|580.34|583.45|580.45|583.28|580.28|18
1608810020000|2020-12-24 11:40:20|583.35|580.35|583.37|580.37|583.38|580.38|583.27|580.27|21
1608810030000|2020-12-24 11:40:30|583.36|580.36|583.98|580.98|584.01|581.01|583.35|580.35|31
1608810040000|2020-12-24 11:40:40|583.96|580.96|583.59|580.59|583.97|580.97|583.59|580.59|21
1608810050000|2020-12-24 11:40:50|583.62|580.62|583.55|580.55|583.64|580.64|583.54|580.54|22
1608810060000|2020-12-24 11:41:00|583.54|580.54|583.45|580.45|583.57|580.57|583.45|580.45|14
1608810070000|2020-12-24 11:41:10|583.49|580.49|582.99|579.99|583.49|580.49|582.99|579.99|30
1608810080000|2020-12-24 11:41:20|582.98|579.98|583.64|580.64|583.67|580.67|582.94|579.94|29
1608810090000|2020-12-24 11:41:30|583.6|580.6|583.08|580.08|583.62|580.62|583.08|580.08|32
1608810100000|2020-12-24 11:41:40|583|580|583.04|580.04|583.06|580.06|582.98|579.98|22
1608810110000|2020-12-24 11:41:50|583.07|580.07|583.22|580.22|583.25|580.25|583.05|580.05|29
1608810120000|2020-12-24 11:42:00|583.25|580.25|583.1|580.1|583.25|580.25|583.08|580.08|27
1608810130000|2020-12-24 11:42:10|583.09|580.09|582.94|579.94|583.1|580.1|582.93|579.93|12
1608810140000|2020-12-24 11:42:20|582.93|579.93|582.79|579.79|582.96|579.96|582.79|579.79|30
1608810150000|2020-12-24 11:42:30|582.77|579.77|582.78|579.78|582.91|579.91|582.75|579.75|23
1608810160000|2020-12-24 11:42:40|582.81|579.81|582.65|579.65|582.88|579.88|582.54|579.54|23
1608810170000|2020-12-24 11:42:50|582.63|579.63|582.68|579.68|582.7|579.7|582.63|579.63|19
1608810180000|2020-12-24 11:43:00|582.69|579.69|582.91|579.91|582.91|579.91|582.68|579.68|25
1608810190000|2020-12-24 11:43:10|582.88|579.88|582.94|579.94|582.95|579.95|582.77|579.77|23
1608810200000|2020-12-24 11:43:20|582.93|579.93|582.77|579.77|582.93|579.93|582.73|579.73|24
1608810210000|2020-12-24 11:43:30|582.78|579.78|582.78|579.78|582.79|579.79|582.76|579.76|19
1608810220000|2020-12-24 11:43:40|582.77|579.77|582.77|579.77|582.79|579.79|582.75|579.75|15
1608810230000|2020-12-24 11:43:50|582.75|579.75|582.96|579.96|582.96|579.96|582.73|579.73|25
1608810240000|2020-12-24 11:44:00|582.95|579.95|582.82|579.82|582.99|579.99|582.8|579.8|25
1608810250000|2020-12-24 11:44:10|582.8|579.8|582.82|579.82|582.88|579.88|582.8|579.8|25
1608810260000|2020-12-24 11:44:20|582.83|579.83|582.83|579.83|582.83|579.83|582.78|579.78|13
1608810270000|2020-12-24 11:44:30|582.84|579.84|583.06|580.06|583.07|580.07|582.84|579.84|22
1608810280000|2020-12-24 11:44:40|583.07|580.07|583.06|580.06|583.07|580.07|583.06|580.06|16
1608810290000|2020-12-24 11:44:50|583.05|580.05|583.05|580.05|583.06|580.06|583.04|580.04|12
1608810300000|2020-12-24 11:45:00|583.06|580.06|583.16|580.16|583.2|580.2|583.04|580.04|14
1608810310000|2020-12-24 11:45:10|583.17|580.17|583.18|580.18|583.19|580.19|583.17|580.17|4
1608810320000|2020-12-24 11:45:20|583.19|580.19|583.26|580.26|583.27|580.27|583.18|580.18|25
1608810330000|2020-12-24 11:45:30|583.28|580.28|583.47|580.47|583.49|580.49|583.27|580.27|19
1608810340000|2020-12-24 11:45:40|583.45|580.45|583.45|580.45|583.53|580.53|583.4|580.4|23
1608810350000|2020-12-24 11:45:50|583.48|580.48|583.4|580.4|583.5|580.5|583.39|580.39|23
1608810360000|2020-12-24 11:46:00|583.39|580.39|583.11|580.11|583.39|580.39|583.11|580.11|21
1608810370000|2020-12-24 11:46:10|583.1|580.1|583.02|580.02|583.12|580.12|583.02|580.02|15
1608810380000|2020-12-24 11:46:20|583.03|580.03|583.03|580.03|583.05|580.05|583.02|580.02|15
1608810390000|2020-12-24 11:46:30|583.04|580.04|582.71|579.71|583.04|580.04|582.71|579.71|28
1608810400000|2020-12-24 11:46:40|582.7|579.7|582.66|579.66|582.7|579.7|582.61|579.61|11
1608810410000|2020-12-24 11:46:50|582.61|579.61|582.7|579.7|582.71|579.71|582.61|579.61|17
1608810420000|2020-12-24 11:47:00|582.69|579.69|582.5|579.5|582.69|579.69|582.5|579.5|23
1608810430000|2020-12-24 11:47:10|582.58|579.58|582.38|579.38|582.58|579.58|582.38|579.38|26
1608810440000|2020-12-24 11:47:20|582.41|579.41|581.89|578.89|582.56|579.56|581.89|578.89|32
1608810450000|2020-12-24 11:47:30|581.81|578.81|581.79|578.79|581.84|578.84|581.71|578.71|24
1608810460000|2020-12-24 11:47:40|581.77|578.77|581.68|578.68|581.77|578.77|581.67|578.67|26
1608810470000|2020-12-24 11:47:50|581.77|578.77|581.53|578.53|581.77|578.77|581.5|578.5|20
1608810480000|2020-12-24 11:48:00|581.5|578.5|581.58|578.58|581.6|578.6|581.5|578.5|13
1608810490000|2020-12-24 11:48:10|581.63|578.63|581.64|578.64|581.65|578.65|581.62|578.62|16
1608810500000|2020-12-24 11:48:20|581.65|578.65|581.93|578.93|581.95|578.95|581.63|578.63|28
1608810510000|2020-12-24 11:48:30|581.95|578.95|581.83|578.83|582.05|579.05|581.83|578.83|25
1608810520000|2020-12-24 11:48:40|581.82|578.82|581.7|578.7|581.82|578.82|581.65|578.65|31
1608810530000|2020-12-24 11:48:50|581.75|578.75|581.57|578.57|581.75|578.75|581.57|578.57|25
1608810540000|2020-12-24 11:49:00|581.56|578.56|581.65|578.65|581.68|578.68|581.55|578.55|26
1608810550000|2020-12-24 11:49:10|581.66|578.66|581.77|578.77|581.81|578.81|581.61|578.61|25
1608810560000|2020-12-24 11:49:20|581.78|578.78|582.07|579.07|582.07|579.07|581.78|578.78|25
1608810570000|2020-12-24 11:49:30|582.04|579.04|582.35|579.35|582.45|579.45|582.04|579.04|21
1608810580000|2020-12-24 11:49:40|582.33|579.33|582.58|579.58|582.6|579.6|582.28|579.28|31
1608810590000|2020-12-24 11:49:50|582.59|579.59|582.81|579.81|582.85|579.85|582.56|579.56|29
1608810600000|2020-12-24 11:50:00|582.8|579.8|582.35|579.35|582.81|579.81|582.34|579.34|27
1608810610000|2020-12-24 11:50:10|582.32|579.32|582.27|579.27|582.43|579.43|582.27|579.27|24
1608810620000|2020-12-24 11:50:20|582.28|579.28|582.28|579.28|582.41|579.41|582.23|579.23|17
1608810630000|2020-12-24 11:50:30|582.26|579.26|582.2|579.2|582.26|579.26|582.12|579.12|14
1608810640000|2020-12-24 11:50:40|582.19|579.19|582.52|579.52|582.54|579.54|582.17|579.17|24
1608810650000|2020-12-24 11:50:50|582.54|579.54|582.78|579.78|582.79|579.79|582.54|579.54|30
1608810660000|2020-12-24 11:51:00|582.81|579.81|583.23|580.23|583.23|580.23|582.79|579.79|30
1608810670000|2020-12-24 11:51:10|583.2|580.2|583.36|580.36|583.36|580.36|583.18|580.18|27
1608810680000|2020-12-24 11:51:20|583.35|580.35|583.19|580.19|583.37|580.37|583.1|580.1|25
1608810690000|2020-12-24 11:51:30|583.2|580.2|583.29|580.29|583.32|580.32|583.09|580.09|23
1608810700000|2020-12-24 11:51:40|583.24|580.24|583.25|580.25|583.26|580.26|583.19|580.19|23
1608810710000|2020-12-24 11:51:50|583.24|580.24|583.25|580.25|583.29|580.29|583.15|580.15|21
1608810720000|2020-12-24 11:52:00|583.26|580.26|583.69|580.69|583.7|580.7|583.25|580.25|20
1608810730000|2020-12-24 11:52:10|583.7|580.7|583.71|580.71|583.74|580.74|583.64|580.64|26
1608810740000|2020-12-24 11:52:20|583.76|580.76|584.04|581.04|584.04|581.04|583.72|580.72|25
1608810750000|2020-12-24 11:52:30|584.03|581.03|583.92|580.92|584.12|581.12|583.92|580.92|27
1608810760000|2020-12-24 11:52:40|583.93|580.93|583.8|580.8|583.93|580.93|583.67|580.67|23
1608810770000|2020-12-24 11:52:50|583.77|580.77|583.77|580.77|583.8|580.8|583.75|580.75|26
1608810780000|2020-12-24 11:53:00|583.73|580.73|583.79|580.79|583.8|580.8|583.7|580.7|19
1608810790000|2020-12-24 11:53:10|583.8|580.8|583.7|580.7|583.8|580.8|583.64|580.64|24
1608810800000|2020-12-24 11:53:20|583.68|580.68|583.82|580.82|583.85|580.85|583.68|580.68|21
1608810810000|2020-12-24 11:53:30|583.81|580.81|583.88|580.88|583.99|580.99|583.8|580.8|24
1608810820000|2020-12-24 11:53:40|583.91|580.91|583.85|580.85|583.95|580.95|583.83|580.83|20
1608810830000|2020-12-24 11:53:50|583.87|580.87|584.08|581.08|584.08|581.08|583.85|580.85|19
1608810840000|2020-12-24 11:54:00|584.07|581.07|584.08|581.08|584.08|581.08|584.07|581.07|4
1608810850000|2020-12-24 11:54:10|584.05|581.05|583.72|580.72|584.05|581.05|583.72|580.72|28
1608810860000|2020-12-24 11:54:20|583.78|580.78|583.82|580.82|583.84|580.84|583.78|580.78|24
1608810870000|2020-12-24 11:54:30|583.83|580.83|584.02|581.02|584.02|581.02|583.82|580.82|17
1608810880000|2020-12-24 11:54:40|584.03|581.03|584.24|581.24|584.25|581.25|584.02|581.02|18
1608810890000|2020-12-24 11:54:50|584.25|581.25|584.59|581.59|584.62|581.62|584.25|581.25|21
1608810900000|2020-12-24 11:55:00|584.62|581.62|584.72|581.72|584.73|581.73|584.54|581.54|21
1608810910000|2020-12-24 11:55:10|584.73|581.73|584.69|581.69|584.8|581.8|584.68|581.68|16
1608810920000|2020-12-24 11:55:20|584.71|581.71|584.44|581.44|584.73|581.73|584.4|581.4|20
1608810930000|2020-12-24 11:55:30|584.43|581.43|584.31|581.31|584.43|581.43|584.31|581.31|5
1608810940000|2020-12-24 11:55:40|584.29|581.29|584.21|581.21|584.33|581.33|584.2|581.2|11
1608810950000|2020-12-24 11:55:50|584.2|581.2|584.17|581.17|584.22|581.22|584.16|581.16|10
1608810960000|2020-12-24 11:56:00|584.16|581.16|584.44|581.44|584.44|581.44|584.16|581.16|22
1608810970000|2020-12-24 11:56:10|584.46|581.46|584.52|581.52|584.54|581.54|584.46|581.46|25
1608810980000|2020-12-24 11:56:20|584.54|581.54|584.49|581.49|584.54|581.54|584.47|581.47|19
1608810990000|2020-12-24 11:56:30|584.5|581.5|584.37|581.37|584.51|581.51|584.36|581.36|24
1608811000000|2020-12-24 11:56:40|584.42|581.42|584.52|581.52|584.53|581.53|584.39|581.39|30
1608811010000|2020-12-24 11:56:50|584.53|581.53|584.56|581.56|584.62|581.62|584.53|581.53|14
1608811020000|2020-12-24 11:57:00|584.57|581.57|584.18|581.18|584.57|581.57|584.15|581.15|31
1608811030000|2020-12-24 11:57:10|584.19|581.19|584.08|581.08|584.19|581.19|584.07|581.07|19
1608811040000|2020-12-24 11:57:20|584.09|581.09|583.97|580.97|584.09|581.09|583.95|580.95|7
1608811050000|2020-12-24 11:57:30|583.96|580.96|584.13|581.13|584.13|581.13|583.86|580.86|21
1608811060000|2020-12-24 11:57:40|584.19|581.19|584.4|581.4|584.45|581.45|584.19|581.19|21
1608811070000|2020-12-24 11:57:50|584.38|581.38|584.31|581.31|584.38|581.38|584.31|581.31|21
1608811080000|2020-12-24 11:58:00|584.33|581.33|584.36|581.36|584.37|581.37|584.3|581.3|21
1608811090000|2020-12-24 11:58:10|584.35|581.35|584.22|581.22|584.35|581.35|584.22|581.22|21
1608811100000|2020-12-24 11:58:20|584.28|581.28|584.4|581.4|584.4|581.4|584.23|581.23|16
1608811110000|2020-12-24 11:58:30|584.42|581.42|584.39|581.39|584.43|581.43|584.3|581.3|17
1608811120000|2020-12-24 11:58:40|584.41|581.41|584.45|581.45|584.46|581.46|584.39|581.39|11
1608811130000|2020-12-24 11:58:50|584.44|581.44|584.34|581.34|584.44|581.44|584.31|581.31|14
1608811140000|2020-12-24 11:59:00|584.29|581.29|584.26|581.26|584.29|581.29|584.21|581.21|13
1608811150000|2020-12-24 11:59:10|584.27|581.27|584.37|581.37|584.37|581.37|584.27|581.27|20
1608811160000|2020-12-24 11:59:20|584.34|581.34|584.33|581.33|584.37|581.37|584.32|581.32|11
1608811170000|2020-12-24 11:59:30|584.32|581.32|584.32|581.32|584.34|581.34|584.28|581.28|15
1608811180000|2020-12-24 11:59:40|584.31|581.31|584.24|581.24|584.34|581.34|584.24|581.24|20
1608811190000|2020-12-24 11:59:50|584.25|581.25|584.25|581.25|584.26|581.26|584.23|581.23|10
1608811200000|2020-12-24 12:00:00|584.24|581.24|584.36|581.36|584.36|581.36|584.23|581.23|20
1608811210000|2020-12-24 12:00:10|584.32|581.32|584.45|581.45|584.49|581.49|584.32|581.32|14
1608811220000|2020-12-24 12:00:20|584.43|581.43|584.21|581.21|584.43|581.43|584.18|581.18|21
1608811230000|2020-12-24 12:00:30|584.15|581.15|583.9|580.9|584.17|581.17|583.85|580.85|28
1608811240000|2020-12-24 12:00:40|583.88|580.88|583.8|580.8|583.88|580.88|583.69|580.69|17
1608811250000|2020-12-24 12:00:50|583.71|580.71|583.7|580.7|583.78|580.78|583.68|580.68|17
1608811260000|2020-12-24 12:01:00|583.77|580.77|583.75|580.75|583.79|580.79|583.67|580.67|17
1608811270000|2020-12-24 12:01:10|583.74|580.74|584.05|581.05|584.05|581.05|583.74|580.74|23
1608811280000|2020-12-24 12:01:20|584.04|581.04|584.01|581.01|584.06|581.06|583.99|580.99|15
1608811290000|2020-12-24 12:01:30|584.12|581.12|584.03|581.03|584.12|581.12|584.03|581.03|8
1608811300000|2020-12-24 12:01:40|584.04|581.04|584.37|581.37|584.43|581.43|584.04|581.04|12
1608811310000|2020-12-24 12:01:50|584.34|581.34|584.67|581.67|584.67|581.67|584.34|581.34|26
1608811320000|2020-12-24 12:02:00|585|582|585.22|582.22|585.22|582.22|584.82|581.82|13
1608811330000|2020-12-24 12:02:10|585.21|582.21|585.37|582.37|585.43|582.43|585.05|582.05|25
1608811340000|2020-12-24 12:02:20|585.38|582.38|585.42|582.42|585.47|582.47|585.25|582.25|18
1608811350000|2020-12-24 12:02:30|585.4|582.4|585.98|582.98|585.98|582.98|585.32|582.32|29
1608811360000|2020-12-24 12:02:40|586.01|583.01|586.16|583.16|586.24|583.24|585.98|582.98|30
1608811370000|2020-12-24 12:02:50|586.14|583.14|586.01|583.01|586.18|583.18|585.97|582.97|25
1608811380000|2020-12-24 12:03:00|585.99|582.99|585.57|582.57|585.99|582.99|585.55|582.55|25
1608811390000|2020-12-24 12:03:10|585.73|582.73|585.63|582.63|585.79|582.79|585.58|582.58|17
1608811400000|2020-12-24 12:03:20|585.62|582.62|585.59|582.59|585.65|582.65|585.57|582.57|18
1608811410000|2020-12-24 12:03:30|585.58|582.58|585.39|582.39|585.65|582.65|585.39|582.39|20
1608811420000|2020-12-24 12:03:40|585.44|582.44|585.27|582.27|585.47|582.47|585.24|582.24|26
1608811430000|2020-12-24 12:03:50|585.28|582.28|585.02|582.02|585.35|582.35|585|582|14
1608811440000|2020-12-24 12:04:00|585.01|582.01|584.96|581.96|585.02|582.02|584.94|581.94|25
1608811450000|2020-12-24 12:04:10|584.97|581.97|584.88|581.88|584.99|581.99|584.88|581.88|3
1608811460000|2020-12-24 12:04:20|584.9|581.9|584.9|581.9|584.97|581.97|584.81|581.81|21
1608811470000|2020-12-24 12:04:30|584.92|581.92|584.94|581.94|584.95|581.95|584.9|581.9|22
1608811480000|2020-12-24 12:04:40|584.95|581.95|584.78|581.78|584.95|581.95|584.78|581.78|12
1608811490000|2020-12-24 12:04:50|584.79|581.79|584.79|581.79|584.81|581.81|584.76|581.76|8
1608811500000|2020-12-24 12:05:00|584.8|581.8|584.43|581.43|584.8|581.8|584.41|581.41|18
1608811510000|2020-12-24 12:05:10|584.49|581.49|584.23|581.23|584.49|581.49|584.22|581.22|14
1608811520000|2020-12-24 12:05:20|584.31|581.31|584.47|581.47|584.53|581.53|584.31|581.31|26
1608811530000|2020-12-24 12:05:30|584.45|581.45|584.68|581.68|584.68|581.68|584.37|581.37|33
1608811540000|2020-12-24 12:05:40|584.63|581.63|584.72|581.72|584.72|581.72|584.5|581.5|31
1608811550000|2020-12-24 12:05:50|584.71|581.71|584.64|581.64|584.77|581.77|584.58|581.58|25
1608811560000|2020-12-24 12:06:00|584.66|581.66|584.48|581.48|584.66|581.66|584.44|581.44|27
1608811570000|2020-12-24 12:06:10|584.44|581.44|584.35|581.35|584.47|581.47|584.33|581.33|22
1608811580000|2020-12-24 12:06:20|584.34|581.34|584.38|581.38|584.47|581.47|584.29|581.29|29
1608811590000|2020-12-24 12:06:30|584.27|581.27|584.25|581.25|584.29|581.29|584.04|581.04|29
1608811600000|2020-12-24 12:06:40|584.21|581.21|583.99|580.99|584.22|581.22|583.99|580.99|28
1608811610000|2020-12-24 12:06:50|583.98|580.98|583.9|580.9|584.09|581.09|583.82|580.82|24
1608811620000|2020-12-24 12:07:00|583.97|580.97|583.88|580.88|583.98|580.98|583.86|580.86|28
1608811630000|2020-12-24 12:07:10|583.86|580.86|583.86|580.86|583.91|580.91|583.8|580.8|18
1608811640000|2020-12-24 12:07:20|583.84|580.84|583.9|580.9|583.91|580.91|583.81|580.81|16
1608811650000|2020-12-24 12:07:30|583.88|580.88|583.77|580.77|583.88|580.88|583.71|580.71|25
1608811660000|2020-12-24 12:07:40|583.78|580.78|583.48|580.48|583.78|580.78|583.47|580.47|24
1608811670000|2020-12-24 12:07:50|583.46|580.46|583.34|580.34|583.55|580.55|583.33|580.33|19
1608811680000|2020-12-24 12:08:00|583.33|580.33|583.21|580.21|583.33|580.33|583.18|580.18|14
1608811690000|2020-12-24 12:08:10|583.22|580.22|583.12|580.12|583.26|580.26|583.12|580.12|14
1608811700000|2020-12-24 12:08:20|583.14|580.14|583.13|580.13|583.21|580.21|583.12|580.12|14
1608811710000|2020-12-24 12:08:30|583.11|580.11|583.1|580.1|583.14|580.14|583.09|580.09|14
1608811720000|2020-12-24 12:08:40|583.09|580.09|582.88|579.88|583.1|580.1|582.88|579.88|23
1608811730000|2020-12-24 12:08:50|582.85|579.85|582.78|579.78|582.88|579.88|582.78|579.78|18
1608811740000|2020-12-24 12:09:00|582.77|579.77|582.64|579.64|582.77|579.77|582.64|579.64|21
1608811750000|2020-12-24 12:09:10|582.65|579.65|582.58|579.58|582.7|579.7|582.52|579.52|25
1608811760000|2020-12-24 12:09:20|582.56|579.56|582.43|579.43|582.56|579.56|582.43|579.43|18
1608811770000|2020-12-24 12:09:30|582.44|579.44|582.39|579.39|582.44|579.44|582.37|579.37|17
1608811780000|2020-12-24 12:09:40|582.37|579.37|582.29|579.29|582.37|579.37|582.23|579.23|21
1608811790000|2020-12-24 12:09:50|582.3|579.3|582.25|579.25|582.3|579.3|582.22|579.22|9
1608811800000|2020-12-24 12:10:00|582.24|579.24|582.44|579.44|582.44|579.44|582.23|579.23|19
1608811810000|2020-12-24 12:10:10|582.48|579.48|582.53|579.53|582.77|579.77|582.47|579.47|25
1608811820000|2020-12-24 12:10:20|582.52|579.52|582.32|579.32|582.52|579.52|582.29|579.29|19
1608811830000|2020-12-24 12:10:30|582.31|579.31|582.27|579.27|582.33|579.33|582.2|579.2|19
1608811840000|2020-12-24 12:10:40|582.25|579.25|582.1|579.1|582.35|579.35|582.1|579.1|26
1608811850000|2020-12-24 12:10:50|582.08|579.08|581.94|578.94|582.1|579.1|581.94|578.94|15
1608811860000|2020-12-24 12:11:00|582|579|582.15|579.15|582.19|579.19|582|579|24
1608811870000|2020-12-24 12:11:10|582.14|579.14|582.1|579.1|582.15|579.15|582.07|579.07|11
1608811880000|2020-12-24 12:11:20|582.08|579.08|581.78|578.78|582.08|579.08|581.78|578.78|16
1608811890000|2020-12-24 12:11:30|581.79|578.79|581.62|578.62|581.79|578.79|581.6|578.6|19
1608811900000|2020-12-24 12:11:40|581.58|578.58|581.58|578.58|581.6|578.6|581.49|578.49|31
1608811910000|2020-12-24 12:11:50|581.57|578.57|581.47|578.47|581.6|578.6|581.45|578.45|18
1608811920000|2020-12-24 12:12:00|581.46|578.46|581.63|578.63|581.66|578.66|581.46|578.46|21
1608811930000|2020-12-24 12:12:10|581.64|578.64|581.53|578.53|581.65|578.65|581.53|578.53|26
1608811940000|2020-12-24 12:12:20|581.54|578.54|581.42|578.42|581.54|578.54|581.42|578.42|18
1608811950000|2020-12-24 12:12:30|581.46|578.46|581.5|578.5|581.5|578.5|581.46|578.46|7
1608811960000|2020-12-24 12:12:40|581.51|578.51|581.27|578.27|581.51|578.51|581.27|578.27|23
1608811970000|2020-12-24 12:12:50|581.24|578.24|581.27|578.27|581.34|578.34|581.17|578.17|29
1608811980000|2020-12-24 12:13:00|581.24|578.24|580.99|577.99|581.3|578.3|580.99|577.99|29
1608811990000|2020-12-24 12:13:10|581|578|580.95|577.95|581.08|578.08|580.87|577.87|28
1608812000000|2020-12-24 12:13:20|580.97|577.97|581.05|578.05|581.07|578.07|580.94|577.94|31
1608812010000|2020-12-24 12:13:30|581.08|578.08|581.03|578.03|581.1|578.1|581.01|578.01|24
1608812020000|2020-12-24 12:13:40|581.05|578.05|581.29|578.29|581.33|578.33|581.05|578.05|25
1608812030000|2020-12-24 12:13:50|581.3|578.3|581.42|578.42|581.54|578.54|581.3|578.3|22
1608812040000|2020-12-24 12:14:00|581.41|578.41|581.18|578.18|581.43|578.43|581.18|578.18|18
1608812050000|2020-12-24 12:14:10|581.19|578.19|581.12|578.12|581.21|578.21|581.11|578.11|27
1608812060000|2020-12-24 12:14:20|581.14|578.14|581.09|578.09|581.15|578.15|581.06|578.06|13
1608812070000|2020-12-24 12:14:30|581.08|578.08|580.92|577.92|581.08|578.08|580.89|577.89|27
1608812080000|2020-12-24 12:14:40|580.93|577.93|581.19|578.19|581.25|578.25|580.93|577.93|28
1608812090000|2020-12-24 12:14:50|581.24|578.24|581.17|578.17|581.24|578.24|581.12|578.12|21
1608812100000|2020-12-24 12:15:00|581.16|578.16|581.22|578.22|581.24|578.24|581.12|578.12|24
1608812110000|2020-12-24 12:15:10|581.2|578.2|581.27|578.27|581.43|578.43|581.2|578.2|29
1608812120000|2020-12-24 12:15:20|581.26|578.26|581.08|578.08|581.28|578.28|581.08|578.08|22
1608812130000|2020-12-24 12:15:30|581.07|578.07|580.66|577.66|581.07|578.07|580.55|577.55|33
1608812140000|2020-12-24 12:15:40|580.73|577.73|580.52|577.52|580.8|577.8|580.45|577.45|26
1608812150000|2020-12-24 12:15:50|580.49|577.49|580.55|577.55|580.6|577.6|580.48|577.48|20
1608812160000|2020-12-24 12:16:00|580.51|577.51|580.21|577.21|580.62|577.62|580.18|577.18|26
1608812170000|2020-12-24 12:16:10|580.2|577.2|580.47|577.47|580.48|577.48|580.2|577.2|34
1608812180000|2020-12-24 12:16:20|580.49|577.49|580.5|577.5|580.57|577.57|580.46|577.46|27
1608812190000|2020-12-24 12:16:30|580.48|577.48|580.45|577.45|580.56|577.56|580.42|577.42|16
1608812200000|2020-12-24 12:16:40|580.44|577.44|580.61|577.61|580.62|577.62|580.44|577.44|29
1608812210000|2020-12-24 12:16:50|580.6|577.6|580.71|577.71|580.72|577.72|580.6|577.6|15
1608812220000|2020-12-24 12:17:00|580.7|577.7|580.98|577.98|580.98|577.98|580.64|577.64|23
1608812230000|2020-12-24 12:17:10|581.01|578.01|581.24|578.24|581.29|578.29|581.01|578.01|33
1608812240000|2020-12-24 12:17:20|581.23|578.23|580.85|577.85|581.25|578.25|580.85|577.85|31
1608812250000|2020-12-24 12:17:30|580.92|577.92|580.83|577.83|580.92|577.92|580.73|577.73|24
1608812260000|2020-12-24 12:17:40|580.82|577.82|580.61|577.61|580.86|577.86|580.61|577.61|15
1608812270000|2020-12-24 12:17:50|580.63|577.63|580.63|577.63|580.64|577.64|580.54|577.54|16
1608812280000|2020-12-24 12:18:00|580.53|577.53|580.86|577.86|580.86|577.86|580.53|577.53|25
1608812290000|2020-12-24 12:18:10|580.84|577.84|580.78|577.78|580.89|577.89|580.74|577.74|22
1608812300000|2020-12-24 12:18:20|580.76|577.76|580.66|577.66|580.77|577.77|580.61|577.61|18
1608812310000|2020-12-24 12:18:30|580.75|577.75|580.6|577.6|580.86|577.86|580.6|577.6|25
1608812320000|2020-12-24 12:18:40|580.61|577.61|580.5|577.5|580.62|577.62|580.47|577.47|24
1608812330000|2020-12-24 12:18:50|580.51|577.51|580.4|577.4|580.61|577.61|580.4|577.4|22
1608812340000|2020-12-24 12:19:00|580.42|577.42|580.29|577.29|580.44|577.44|580.25|577.25|21
1608812350000|2020-12-24 12:19:10|580.3|577.3|580.48|577.48|580.48|577.48|580.3|577.3|23
1608812360000|2020-12-24 12:19:20|580.47|577.47|580.66|577.66|580.67|577.67|580.47|577.47|16
1608812370000|2020-12-24 12:19:30|580.64|577.64|580.68|577.68|580.7|577.7|580.64|577.64|20
1608812380000|2020-12-24 12:19:40|580.7|577.7|580.64|577.64|580.71|577.71|580.63|577.63|16
1608812390000|2020-12-24 12:19:50|580.63|577.63|580.6|577.6|580.64|577.64|580.59|577.59|10
1608812400000|2020-12-24 12:20:00|580.61|577.61|580.76|577.76|580.76|577.76|580.6|577.6|25
1608812410000|2020-12-24 12:20:10|580.75|577.75|581.02|578.02|581.02|578.02|580.74|577.74|20
1608812420000|2020-12-24 12:20:20|580.99|577.99|580.92|577.92|581.02|578.02|580.9|577.9|21
1608812430000|2020-12-24 12:20:30|580.91|577.91|581.2|578.2|581.2|578.2|580.9|577.9|14
1608812440000|2020-12-24 12:20:40|581.16|578.16|581.26|578.26|581.26|578.26|581.16|578.16|9
1608812450000|2020-12-24 12:20:50|581.25|578.25|581.25|578.25|581.25|578.25|581.25|578.25|1
1608812460000|2020-12-24 12:21:00|581.26|578.26|581.29|578.29|581.29|578.29|581.24|578.24|10
1608812470000|2020-12-24 12:21:10|581.28|578.28|581.36|578.36|581.36|578.36|581.28|578.28|15
1608812490000|2020-12-24 12:21:30|581.28|578.28|581.39|578.39|581.49|578.49|581.28|578.28|16
1608812500000|2020-12-24 12:21:40|581.46|578.46|581.45|578.45|581.48|578.48|581.38|578.38|15
1608812510000|2020-12-24 12:21:50|581.44|578.44|581.48|578.48|581.48|578.48|581.37|578.37|11
1608812520000|2020-12-24 12:22:00|581.49|578.49|581.49|578.49|581.49|578.49|581.3|578.3|26
1608812530000|2020-12-24 12:22:10|581.39|578.39|581.11|578.11|581.5|578.5|581.11|578.11|12
1608812540000|2020-12-24 12:22:20|581.1|578.1|581.18|578.18|581.18|578.18|581.1|578.1|15
1608812550000|2020-12-24 12:22:30|581.11|578.11|581.18|578.18|581.18|578.18|581.11|578.11|4
1608812570000|2020-12-24 12:22:50|581.17|578.17|581.18|578.18|581.2|578.2|581.17|578.17|3
1608812580000|2020-12-24 12:23:00|581.12|578.12|581.12|578.12|581.13|578.13|581.09|578.09|8
1608812590000|2020-12-24 12:23:10|581.09|578.09|581.09|578.09|581.11|578.11|581.09|578.09|3
1608812600000|2020-12-24 12:23:20|581.1|578.1|580.81|577.81|581.11|578.11|580.81|577.81|10
1608812610000|2020-12-24 12:23:30|580.78|577.78|580.91|577.91|580.91|577.91|580.78|577.78|3
1608812620000|2020-12-24 12:23:40|580.9|577.9|580.82|577.82|580.9|577.9|580.72|577.72|20
1608812630000|2020-12-24 12:23:50|580.78|577.78|580.79|577.79|580.83|577.83|580.66|577.66|32
1608812640000|2020-12-24 12:24:00|580.81|577.81|580.54|577.54|580.81|577.81|580.46|577.46|24
1608812650000|2020-12-24 12:24:10|580.52|577.52|580.15|577.15|580.52|577.52|580.15|577.15|33
1608812660000|2020-12-24 12:24:20|580.14|577.14|580.2|577.2|580.22|577.22|580.06|577.06|34
1608812670000|2020-12-24 12:24:30|580.17|577.17|580.08|577.08|580.26|577.26|580.08|577.08|24
1608812680000|2020-12-24 12:24:40|580.11|577.11|580.11|577.11|580.13|577.13|580.08|577.08|14
1608812690000|2020-12-24 12:24:50|580.12|577.12|580.11|577.11|580.12|577.12|580.01|577.01|23
1608812700000|2020-12-24 12:25:00|580.1|577.1|580.33|577.33|580.33|577.33|580.1|577.1|23
1608812710000|2020-12-24 12:25:10|580.34|577.34|580.63|577.63|580.63|577.63|580.34|577.34|24
1608812720000|2020-12-24 12:25:20|580.61|577.61|580.92|577.92|580.93|577.93|580.61|577.61|26
1608812730000|2020-12-24 12:25:30|580.94|577.94|581.05|578.05|581.05|578.05|580.82|577.82|30
1608812740000|2020-12-24 12:25:40|581.07|578.07|581.05|578.05|581.14|578.14|581.05|578.05|18
1608812750000|2020-12-24 12:25:50|581.04|578.04|580.96|577.96|581.04|578.04|580.95|577.95|14
1608812760000|2020-12-24 12:26:00|580.97|577.97|581.12|578.12|581.12|578.12|580.97|577.97|15
1608812770000|2020-12-24 12:26:10|581.11|578.11|580.87|577.87|581.12|578.12|580.84|577.84|20
1608812780000|2020-12-24 12:26:20|580.84|577.84|580.86|577.86|580.93|577.93|580.83|577.83|30
1608812790000|2020-12-24 12:26:30|580.81|577.81|580.69|577.69|580.9|577.9|580.68|577.68|16
1608812800000|2020-12-24 12:26:40|580.62|577.62|580.47|577.47|580.63|577.63|580.47|577.47|9
1608812810000|2020-12-24 12:26:50|580.51|577.51|580.5|577.5|580.57|577.57|580.43|577.43|14
1608812820000|2020-12-24 12:27:00|580.47|577.47|580.61|577.61|580.64|577.64|580.46|577.46|16
1608812830000|2020-12-24 12:27:10|580.6|577.6|580.6|577.6|580.64|577.64|580.59|577.59|13
1608812840000|2020-12-24 12:27:20|580.51|577.51|580.63|577.63|580.63|577.63|580.51|577.51|11
1608812850000|2020-12-24 12:27:30|580.54|577.54|580.6|577.6|580.81|577.81|580.54|577.54|12
1608812860000|2020-12-24 12:27:40|580.58|577.58|580.51|577.51|580.58|577.58|580.51|577.51|10
1608812870000|2020-12-24 12:27:50|580.5|577.5|580.5|577.5|580.54|577.54|580.49|577.49|12
1608812880000|2020-12-24 12:28:00|580.51|577.51|580.62|577.62|580.63|577.63|580.46|577.46|13
1608812890000|2020-12-24 12:28:10|580.63|577.63|580.57|577.57|580.66|577.66|580.57|577.57|17
1608812900000|2020-12-24 12:28:20|580.58|577.58|580.57|577.57|580.58|577.58|580.56|577.56|23
1608812910000|2020-12-24 12:28:30|580.56|577.56|580.56|577.56|580.57|577.57|580.56|577.56|15
1608812920000|2020-12-24 12:28:40|580.57|577.57|580.56|577.56|580.57|577.57|580.56|577.56|4
1608812930000|2020-12-24 12:28:50|580.55|577.55|580.55|577.55|580.56|577.56|580.54|577.54|5
1608812940000|2020-12-24 12:29:00|580.54|577.54|580.52|577.52|580.55|577.55|580.51|577.51|7
1608812950000|2020-12-24 12:29:10|580.49|577.49|580.17|577.17|580.49|577.49|580.16|577.16|8
1608812960000|2020-12-24 12:29:20|580.13|577.13|580.11|577.11|580.13|577.13|580.1|577.1|3
1608812970000|2020-12-24 12:29:30|580.09|577.09|580.14|577.14|580.19|577.19|580.09|577.09|13
1608812980000|2020-12-24 12:29:40|580.12|577.12|580.15|577.15|580.15|577.15|580.02|577.02|19
1608812990000|2020-12-24 12:29:50|580.23|577.23|580.18|577.18|580.24|577.24|580.1|577.1|14
1608813000000|2020-12-24 12:30:00|580.08|577.08|580.26|577.26|580.26|577.26|580.07|577.07|17
1608813010000|2020-12-24 12:30:10|580.27|577.27|580.31|577.31|580.33|577.33|580.27|577.27|11
1608813020000|2020-12-24 12:30:20|580.3|577.3|580.32|577.32|580.33|577.33|580.29|577.29|8
1608813030000|2020-12-24 12:30:30|580.36|577.36|580.77|577.77|580.79|577.79|580.36|577.36|19
1608813040000|2020-12-24 12:30:40|580.76|577.76|580.96|577.96|580.96|577.96|580.76|577.76|26
1608813050000|2020-12-24 12:30:50|580.92|577.92|580.88|577.88|580.98|577.98|580.81|577.81|16
1608813060000|2020-12-24 12:31:00|581.04|578.04|581.09|578.09|581.21|578.21|581|578|11
1608813070000|2020-12-24 12:31:10|581.38|578.38|581.1|578.1|581.38|578.38|581.07|578.07|18
1608813080000|2020-12-24 12:31:20|581.13|578.13|581.1|578.1|581.17|578.17|581.1|578.1|9
1608813090000|2020-12-24 12:31:30|581.09|578.09|581.1|578.1|581.12|578.12|581.09|578.09|5
1608813100000|2020-12-24 12:31:40|581.11|578.11|581.11|578.11|581.12|578.12|581.11|578.11|3
1608813110000|2020-12-24 12:31:50|581.1|578.1|581.05|578.05|581.1|578.1|581.03|578.03|9
1608813120000|2020-12-24 12:32:00|581.04|578.04|580.62|577.62|581.05|578.05|580.61|577.61|22
1608813130000|2020-12-24 12:32:10|580.61|577.61|580.63|577.63|580.63|577.63|580.59|577.59|9
1608813140000|2020-12-24 12:32:20|580.59|577.59|580.72|577.72|580.72|577.72|580.56|577.56|19
1608813150000|2020-12-24 12:32:30|580.68|577.68|580.68|577.68|580.77|577.77|580.67|577.67|9
1608813160000|2020-12-24 12:32:40|580.67|577.67|580.79|577.79|580.79|577.79|580.64|577.64|14
1608813170000|2020-12-24 12:32:50|580.78|577.78|580.71|577.71|580.78|577.78|580.69|577.69|13
1608813180000|2020-12-24 12:33:00|580.72|577.72|580.71|577.71|580.74|577.74|580.7|577.7|13
1608813190000|2020-12-24 12:33:10|580.72|577.72|580.81|577.81|580.86|577.86|580.72|577.72|13
1608813200000|2020-12-24 12:33:20|580.82|577.82|580.84|577.84|580.9|577.9|580.78|577.78|25
1608813210000|2020-12-24 12:33:30|580.85|577.85|580.86|577.86|580.93|577.93|580.85|577.85|14
1608813220000|2020-12-24 12:33:40|580.88|577.88|580.92|577.92|580.95|577.95|580.88|577.88|14
1608813230000|2020-12-24 12:33:50|580.91|577.91|580.66|577.66|580.91|577.91|580.65|577.65|21
1608813240000|2020-12-24 12:34:00|580.68|577.68|580.84|577.84|580.87|577.87|580.68|577.68|17
1608813250000|2020-12-24 12:34:10|580.83|577.83|580.71|577.71|580.83|577.83|580.71|577.71|18
1608813260000|2020-12-24 12:34:20|580.7|577.7|580.52|577.52|580.72|577.72|580.4|577.4|31
1608813270000|2020-12-24 12:34:30|580.53|577.53|580.64|577.64|580.66|577.66|580.52|577.52|15
1608813280000|2020-12-24 12:34:40|580.65|577.65|580.46|577.46|580.65|577.65|580.44|577.44|16
1608813290000|2020-12-24 12:34:50|580.44|577.44|579.9|576.9|580.46|577.46|579.87|576.87|30
1608813300000|2020-12-24 12:35:00|579.87|576.87|579.69|576.69|579.94|576.94|579.69|576.69|23
1608813310000|2020-12-24 12:35:10|579.68|576.68|579.47|576.47|579.68|576.68|579.42|576.42|28
1608813320000|2020-12-24 12:35:20|579.46|576.46|579.8|576.8|579.8|576.8|579.46|576.46|25
1608813330000|2020-12-24 12:35:30|579.79|576.79|579.65|576.65|579.79|576.79|579.55|576.55|31
1608813340000|2020-12-24 12:35:40|579.63|576.63|579.97|576.97|579.97|576.97|579.63|576.63|28
1608813350000|2020-12-24 12:35:50|579.98|576.98|580.1|577.1|580.18|577.18|579.94|576.94|26
1608813360000|2020-12-24 12:36:00|580.11|577.11|580.1|577.1|580.16|577.16|580.01|577.01|27
1608813370000|2020-12-24 12:36:10|580.09|577.09|580.26|577.26|580.28|577.28|580.09|577.09|28
1608813380000|2020-12-24 12:36:20|580.28|577.28|580.44|577.44|580.44|577.44|580.24|577.24|19
1608813390000|2020-12-24 12:36:30|580.42|577.42|580.52|577.52|580.57|577.57|580.42|577.42|23
1608813400000|2020-12-24 12:36:40|580.49|577.49|580.76|577.76|580.88|577.88|580.49|577.49|23
1608813410000|2020-12-24 12:36:50|580.75|577.75|580.78|577.78|580.79|577.79|580.71|577.71|21
1608813420000|2020-12-24 12:37:00|580.77|577.77|581.03|578.03|581.1|578.1|580.74|577.74|18
1608813430000|2020-12-24 12:37:10|580.99|577.99|581.26|578.26|581.32|578.32|580.99|577.99|28
1608813440000|2020-12-24 12:37:20|581.23|578.23|582.11|579.11|582.13|579.13|581.17|578.17|27
1608813450000|2020-12-24 12:37:30|582.18|579.18|582.08|579.08|582.18|579.18|581.94|578.94|35
1608813460000|2020-12-24 12:37:40|582.04|579.04|582.36|579.36|582.36|579.36|582.02|579.02|31
1608813470000|2020-12-24 12:37:50|582.35|579.35|582.47|579.47|582.49|579.49|582.35|579.35|23
1608813480000|2020-12-24 12:38:00|582.48|579.48|582.82|579.82|582.83|579.83|582.47|579.47|25
1608813490000|2020-12-24 12:38:10|582.96|579.96|582.61|579.61|583.02|580.02|582.61|579.61|24
1608813500000|2020-12-24 12:38:20|582.58|579.58|582.77|579.77|582.78|579.78|582.56|579.56|22
1608813510000|2020-12-24 12:38:30|582.78|579.78|582.7|579.7|582.79|579.79|582.7|579.7|21
1608813520000|2020-12-24 12:38:40|582.68|579.68|582.68|579.68|582.75|579.75|582.62|579.62|10
1608813530000|2020-12-24 12:38:50|582.67|579.67|582.76|579.76|582.79|579.79|582.67|579.67|17
1608813540000|2020-12-24 12:39:00|582.75|579.75|583.07|580.07|583.07|580.07|582.74|579.74|29
1608813550000|2020-12-24 12:39:10|583.08|580.08|583.4|580.4|583.41|580.41|583.08|580.08|28
1608813560000|2020-12-24 12:39:20|583.46|580.46|583.45|580.45|583.52|580.52|583.41|580.41|21
1608813570000|2020-12-24 12:39:30|583.49|580.49|583.19|580.19|583.5|580.5|583.18|580.18|22
1608813580000|2020-12-24 12:39:40|583.18|580.18|583.03|580.03|583.21|580.21|583.03|580.03|19
1608813590000|2020-12-24 12:39:50|583.02|580.02|583.14|580.14|583.15|580.15|583.01|580.01|13
1608813600000|2020-12-24 12:40:00|583.15|580.15|582.98|579.98|583.15|580.15|582.96|579.96|16
1608813610000|2020-12-24 12:40:10|582.99|579.99|582.97|579.97|583.05|580.05|582.97|579.97|28
1608813620000|2020-12-24 12:40:20|582.94|579.94|582.93|579.93|582.97|579.97|582.9|579.9|15
1608813630000|2020-12-24 12:40:30|582.94|579.94|582.96|579.96|582.96|579.96|582.89|579.89|11
1608813640000|2020-12-24 12:40:40|582.98|579.98|582.99|579.99|583.08|580.08|582.97|579.97|13
1608813650000|2020-12-24 12:40:50|583.02|580.02|583.02|580.02|583.13|580.13|583.02|580.02|15
1608813660000|2020-12-24 12:41:00|582.99|579.99|583|580|583|580|582.97|579.97|8
1608813670000|2020-12-24 12:41:10|582.99|579.99|582.87|579.87|583|580|582.87|579.87|17
1608813680000|2020-12-24 12:41:20|582.89|579.89|582.9|579.9|582.92|579.92|582.85|579.85|14
1608813690000|2020-12-24 12:41:30|582.89|579.89|582.79|579.79|582.96|579.96|582.78|579.78|16
1608813700000|2020-12-24 12:41:40|582.78|579.78|582.66|579.66|582.8|579.8|582.66|579.66|12
1608813710000|2020-12-24 12:41:50|582.64|579.64|582.63|579.63|582.77|579.77|582.63|579.63|20
1608813720000|2020-12-24 12:42:00|582.62|579.62|582.49|579.49|582.71|579.71|582.49|579.49|23
1608813730000|2020-12-24 12:42:10|582.5|579.5|582.22|579.22|582.5|579.5|582.22|579.22|17
1608813740000|2020-12-24 12:42:20|582.26|579.26|582.28|579.28|582.3|579.3|582.26|579.26|16
1608813750000|2020-12-24 12:42:30|582.27|579.27|582.32|579.32|582.35|579.35|582.24|579.24|16
1608813760000|2020-12-24 12:42:40|582.33|579.33|582.33|579.33|582.38|579.38|582.3|579.3|12
1608813770000|2020-12-24 12:42:50|582.32|579.32|582.28|579.28|582.33|579.33|582.22|579.22|19
1608813780000|2020-12-24 12:43:00|582.27|579.27|582.59|579.59|582.6|579.6|582.27|579.27|26
1608813790000|2020-12-24 12:43:10|582.6|579.6|582.49|579.49|582.61|579.61|582.49|579.49|12
1608813800000|2020-12-24 12:43:20|582.48|579.48|582.34|579.34|582.48|579.48|582.33|579.33|23
1608813810000|2020-12-24 12:43:30|582.33|579.33|582.35|579.35|582.39|579.39|582.27|579.27|16
1608813820000|2020-12-24 12:43:40|582.34|579.34|582.33|579.33|582.34|579.34|582.32|579.32|10
1608813830000|2020-12-24 12:43:50|582.3|579.3|582.16|579.16|582.3|579.3|582.15|579.15|21
1608813840000|2020-12-24 12:44:00|582.17|579.17|582.37|579.37|582.42|579.42|582.15|579.15|21
1608813850000|2020-12-24 12:44:10|582.38|579.38|582.52|579.52|582.56|579.56|582.38|579.38|21
1608813860000|2020-12-24 12:44:20|582.54|579.54|582.43|579.43|582.54|579.54|582.43|579.43|12
1608813870000|2020-12-24 12:44:30|582.42|579.42|582.36|579.36|582.43|579.43|582.36|579.36|9
1608813880000|2020-12-24 12:44:40|582.35|579.35|582.38|579.38|582.39|579.39|582.35|579.35|3
1608813890000|2020-12-24 12:44:50|582.39|579.39|582.8|579.8|582.81|579.81|582.39|579.39|20
1608813900000|2020-12-24 12:45:00|582.81|579.81|582.74|579.74|582.82|579.82|582.69|579.69|10
1608813910000|2020-12-24 12:45:10|582.75|579.75|582.87|579.87|582.9|579.9|582.75|579.75|21
1608813920000|2020-12-24 12:45:20|582.88|579.88|582.87|579.87|582.95|579.95|582.85|579.85|17
1608813930000|2020-12-24 12:45:30|582.88|579.88|582.82|579.82|582.88|579.88|582.82|579.82|7
1608813940000|2020-12-24 12:45:40|582.81|579.81|582.65|579.65|582.82|579.82|582.65|579.65|9
1608813950000|2020-12-24 12:45:50|582.64|579.64|582.24|579.24|582.66|579.66|582.22|579.22|19
1608813960000|2020-12-24 12:46:00|582.11|579.11|581.67|578.67|582.11|579.11|581.65|578.65|21
1608813970000|2020-12-24 12:46:10|581.66|578.66|581.18|578.18|581.67|578.67|581.18|578.18|25
1608813980000|2020-12-24 12:46:20|581.2|578.2|581.14|578.14|581.21|578.21|581|578|20
1608813990000|2020-12-24 12:46:30|581.1|578.1|581.08|578.08|581.3|578.3|581.06|578.06|22
1608814000000|2020-12-24 12:46:40|581.09|578.09|580.97|577.97|581.1|578.1|580.89|577.89|26
1608814010000|2020-12-24 12:46:50|581.02|578.02|580.84|577.84|581.02|578.02|580.75|577.75|21
1608814020000|2020-12-24 12:47:00|580.83|577.83|580.79|577.79|580.84|577.84|580.79|577.79|17
1608814030000|2020-12-24 12:47:10|580.81|577.81|580.72|577.72|580.81|577.81|580.61|577.61|14
1608814040000|2020-12-24 12:47:20|580.69|577.69|580.72|577.72|580.78|577.78|580.64|577.64|17
1608814050000|2020-12-24 12:47:30|580.71|577.71|580.7|577.7|580.74|577.74|580.63|577.63|17
1608814060000|2020-12-24 12:47:40|580.69|577.69|580.49|577.49|580.69|577.69|580.48|577.48|13
1608814070000|2020-12-24 12:47:50|580.5|577.5|580.14|577.14|580.5|577.5|580.11|577.11|30
1608814080000|2020-12-24 12:48:00|580.13|577.13|579.86|576.86|580.14|577.14|579.74|576.74|21
1608814090000|2020-12-24 12:48:10|579.89|576.89|579.8|576.8|579.93|576.93|579.8|576.8|20
1608814100000|2020-12-24 12:48:20|579.82|576.82|579.9|576.9|579.9|576.9|579.79|576.79|12
1608814110000|2020-12-24 12:48:30|579.97|576.97|580.25|577.25|580.34|577.34|579.97|576.97|26
1608814120000|2020-12-24 12:48:40|580.26|577.26|580.1|577.1|580.29|577.29|580.05|577.05|22
1608814130000|2020-12-24 12:48:50|580.09|577.09|579.89|576.89|580.12|577.12|579.83|576.83|21
1608814140000|2020-12-24 12:49:00|579.83|576.83|579.99|576.99|579.99|576.99|579.83|576.83|24
1608814150000|2020-12-24 12:49:10|580.03|577.03|580.19|577.19|580.19|577.19|580|577|28
1608814160000|2020-12-24 12:49:20|580.21|577.21|579.93|576.93|580.21|577.21|579.92|576.92|20
1608814170000|2020-12-24 12:49:30|579.94|576.94|579.92|576.92|579.98|576.98|579.91|576.91|24
1608814180000|2020-12-24 12:49:40|579.93|576.93|580.21|577.21|580.25|577.25|579.83|576.83|31
1608814190000|2020-12-24 12:49:50|580.22|577.22|580.24|577.24|580.24|577.24|580.14|577.14|15
1608814200000|2020-12-24 12:50:00|580.23|577.23|580.46|577.46|580.46|577.46|580.21|577.21|20
1608814210000|2020-12-24 12:50:10|580.53|577.53|580.83|577.83|580.83|577.83|580.53|577.53|25
1608814220000|2020-12-24 12:50:20|580.8|577.8|580.88|577.88|580.88|577.88|580.69|577.69|25
1608814230000|2020-12-24 12:50:30|580.9|577.9|580.9|577.9|581.17|578.17|580.9|577.9|27
1608814240000|2020-12-24 12:50:40|580.89|577.89|581.15|578.15|581.15|578.15|580.87|577.87|23
1608814250000|2020-12-24 12:50:50|581.16|578.16|581.24|578.24|581.31|578.31|581.15|578.15|18
1608814260000|2020-12-24 12:51:00|581.17|578.17|581.26|578.26|581.26|578.26|581.1|578.1|24
1608814270000|2020-12-24 12:51:10|581.27|578.27|581.31|578.31|581.31|578.31|581.18|578.18|17
1608814280000|2020-12-24 12:51:20|581.32|578.32|581.26|578.26|581.32|578.32|581.23|578.23|22
1608814290000|2020-12-24 12:51:30|581.25|578.25|581.3|578.3|581.3|578.3|581.19|578.19|18
1608814300000|2020-12-24 12:51:40|581.31|578.31|581.4|578.4|581.45|578.45|581.3|578.3|20
1608814310000|2020-12-24 12:51:50|581.37|578.37|581.33|578.33|581.38|578.38|581.33|578.33|22
1608814320000|2020-12-24 12:52:00|581.29|578.29|581.26|578.26|581.29|578.29|581.25|578.25|13
1608814330000|2020-12-24 12:52:10|581.28|578.28|581.41|578.41|581.42|578.42|581.28|578.28|11
1608814340000|2020-12-24 12:52:20|581.42|578.42|581.41|578.41|581.42|578.42|581.41|578.41|4
1608814350000|2020-12-24 12:52:30|581.39|578.39|581.51|578.51|581.52|578.52|581.39|578.39|13
1608814360000|2020-12-24 12:52:40|581.54|578.54|581.47|578.47|581.55|578.55|581.39|578.39|23
1608814370000|2020-12-24 12:52:50|581.48|578.48|581.61|578.61|581.61|578.61|581.47|578.47|20
1608814380000|2020-12-24 12:53:00|581.6|578.6|581.63|578.63|581.63|578.63|581.59|578.59|14
1608814390000|2020-12-24 12:53:10|581.65|578.65|582.05|579.05|582.05|579.05|581.65|578.65|14
1608814400000|2020-12-24 12:53:20|582.06|579.06|582.23|579.23|582.23|579.23|582.06|579.06|16
1608814410000|2020-12-24 12:53:30|582.22|579.22|582.35|579.35|582.35|579.35|582.16|579.16|16
1608814420000|2020-12-24 12:53:40|582.36|579.36|582.49|579.49|582.49|579.49|582.36|579.36|24
1608814430000|2020-12-24 12:53:50|582.48|579.48|582.43|579.43|582.49|579.49|582.38|579.38|21
1608814440000|2020-12-24 12:54:00|582.44|579.44|582.51|579.51|582.51|579.51|582.44|579.44|17
1608814450000|2020-12-24 12:54:10|582.5|579.5|582.48|579.48|582.5|579.5|582.46|579.46|7
1608814460000|2020-12-24 12:54:20|582.49|579.49|582.54|579.54|582.54|579.54|582.48|579.48|9
1608814470000|2020-12-24 12:54:30|582.6|579.6|582.84|579.84|582.85|579.85|582.6|579.6|16
1608814480000|2020-12-24 12:54:40|582.85|579.85|582.91|579.91|583.03|580.03|582.85|579.85|19
1608814490000|2020-12-24 12:54:50|582.88|579.88|583.11|580.11|583.11|580.11|582.85|579.85|19
1608814500000|2020-12-24 12:55:00|583.05|580.05|583.13|580.13|583.2|580.2|583.05|580.05|25
1608814510000|2020-12-24 12:55:10|583.11|580.11|582.88|579.88|583.12|580.12|582.86|579.86|21
1608814520000|2020-12-24 12:55:20|582.87|579.87|582.81|579.81|582.9|579.9|582.81|579.81|25
1608814530000|2020-12-24 12:55:30|582.79|579.79|582.95|579.95|582.97|579.97|582.75|579.75|24
1608814540000|2020-12-24 12:55:40|582.94|579.94|583|580|583|580|582.94|579.94|21
1608814550000|2020-12-24 12:55:50|582.99|579.99|582.99|579.99|582.99|579.99|582.99|579.99|1
1608814560000|2020-12-24 12:56:00|583|580|583.13|580.13|583.13|580.13|583|580|10
1608814570000|2020-12-24 12:56:10|583.14|580.14|583.42|580.42|583.42|580.42|583.14|580.14|13
1608814580000|2020-12-24 12:56:20|583.43|580.43|583.43|580.43|583.44|580.44|583.41|580.41|6
1608814590000|2020-12-24 12:56:30|583.42|580.42|583.44|580.44|583.45|580.45|583.27|580.27|7
1608814600000|2020-12-24 12:56:40|583.45|580.45|583.53|580.53|583.56|580.56|583.44|580.44|17
1608814610000|2020-12-24 12:56:50|583.54|580.54|583.56|580.56|583.56|580.56|583.54|580.54|7
1608814620000|2020-12-24 12:57:00|583.55|580.55|583.69|580.69|583.7|580.7|583.55|580.55|15
1608814630000|2020-12-24 12:57:10|583.71|580.71|583.8|580.8|583.8|580.8|583.7|580.7|12
1608814640000|2020-12-24 12:57:20|583.84|580.84|584.03|581.03|584.03|581.03|583.84|580.84|17
1608814650000|2020-12-24 12:57:30|584.02|581.02|584.12|581.12|584.19|581.19|583.9|580.9|18
1608814660000|2020-12-24 12:57:40|584.14|581.14|584.19|581.19|584.2|581.2|584.13|581.13|10
1608814670000|2020-12-24 12:57:50|584.18|581.18|584.41|581.41|584.41|581.41|584.18|581.18|10
1608814680000|2020-12-24 12:58:00|584.42|581.42|584.7|581.7|584.79|581.79|584.4|581.4|23
1608814690000|2020-12-24 12:58:10|584.69|581.69|584.52|581.52|584.7|581.7|584.51|581.51|20
1608814700000|2020-12-24 12:58:20|584.53|581.53|584.41|581.41|584.53|581.53|584.41|581.41|6
1608814710000|2020-12-24 12:58:30|584.4|581.4|584.54|581.54|584.54|581.54|584.4|581.4|11
1608814720000|2020-12-24 12:58:40|584.53|581.53|584.34|581.34|584.54|581.54|584.32|581.32|21
1608814730000|2020-12-24 12:58:50|584.35|581.35|584.34|581.34|584.37|581.37|584.3|581.3|23
1608814740000|2020-12-24 12:59:00|584.33|581.33|584.35|581.35|584.35|581.35|584.31|581.31|9
1608814750000|2020-12-24 12:59:10|584.36|581.36|584.33|581.33|584.37|581.37|584.32|581.32|10
1608814760000|2020-12-24 12:59:20|584.35|581.35|584.08|581.08|584.35|581.35|584.08|581.08|14
1608814770000|2020-12-24 12:59:30|584.09|581.09|584.01|581.01|584.09|581.09|583.98|580.98|18
1608814780000|2020-12-24 12:59:40|584|581|583.91|580.91|584.03|581.03|583.89|580.89|17
1608814790000|2020-12-24 12:59:50|583.92|580.92|583.89|580.89|583.92|580.92|583.89|580.89|10
1608814800000|2020-12-24 13:00:00|583.9|580.9|583.98|580.98|584|581|583.88|580.88|17
1608814810000|2020-12-24 13:00:10|584|581|584.1|581.1|584.1|581.1|584|581|15
1608814820000|2020-12-24 13:00:20|584.09|581.09|584.1|581.1|584.11|581.11|584.09|581.09|7
1608814830000|2020-12-24 13:00:30|584.11|581.11|584.14|581.14|584.14|581.14|584.1|581.1|6
1608814840000|2020-12-24 13:00:40|584.13|581.13|584.1|581.1|584.14|581.14|584.08|581.08|17
1608814850000|2020-12-24 13:00:50|584.09|581.09|584.33|581.33|584.33|581.33|584.09|581.09|15
1608814860000|2020-12-24 13:01:00|584.34|581.34|584.37|581.37|584.37|581.37|584.33|581.33|15
1608814870000|2020-12-24 13:01:10|584.34|581.34|584.33|581.33|584.34|581.34|584.16|581.16|25
1608814880000|2020-12-24 13:01:20|584.32|581.32|584.35|581.35|584.37|581.37|584.32|581.32|13
1608814890000|2020-12-24 13:01:30|584.34|581.34|584.32|581.32|584.37|581.37|584.3|581.3|14
1608814900000|2020-12-24 13:01:40|584.33|581.33|584.23|581.23|584.33|581.33|584.19|581.19|28
1608814910000|2020-12-24 13:01:50|584.22|581.22|584.23|581.23|584.3|581.3|584.19|581.19|22
1608814920000|2020-12-24 13:02:00|584.24|581.24|584.07|581.07|584.24|581.24|584.06|581.06|12
1608814930000|2020-12-24 13:02:10|584.08|581.08|584.08|581.08|584.1|581.1|584.07|581.07|14
1608814940000|2020-12-24 13:02:20|584.07|581.07|584.1|581.1|584.11|581.11|584.07|581.07|5
1608814950000|2020-12-24 13:02:30|584.11|581.11|584.26|581.26|584.26|581.26|584.09|581.09|21
1608814960000|2020-12-24 13:02:40|584.24|581.24|584|581|584.24|581.24|584|581|21
1608814970000|2020-12-24 13:02:50|584.01|581.01|583.72|580.72|584.01|581.01|583.71|580.71|26
1608814980000|2020-12-24 13:03:00|583.73|580.73|583.71|580.71|583.74|580.74|583.69|580.69|18
1608814990000|2020-12-24 13:03:10|583.72|580.72|583.85|580.85|583.85|580.85|583.72|580.72|10
1608815000000|2020-12-24 13:03:20|583.86|580.86|583.8|580.8|583.86|580.86|583.79|580.79|13
1608815010000|2020-12-24 13:03:30|583.79|580.79|583.8|580.8|583.81|580.81|583.78|580.78|11
1608815020000|2020-12-24 13:03:40|583.79|580.79|583.8|580.8|583.8|580.8|583.79|580.79|6
1608815030000|2020-12-24 13:03:50|583.81|580.81|583.82|580.82|583.83|580.83|583.81|580.81|4
1608815040000|2020-12-24 13:04:00|583.81|580.81|583.82|580.82|583.84|580.84|583.81|580.81|4
1608815050000|2020-12-24 13:04:10|583.81|580.81|583.79|580.79|583.82|580.82|583.79|580.79|13
1608815060000|2020-12-24 13:04:20|583.82|580.82|583.79|580.79|583.83|580.83|583.78|580.78|9
1608815070000|2020-12-24 13:04:30|583.8|580.8|583.8|580.8|583.81|580.81|583.71|580.71|5
1608815080000|2020-12-24 13:04:40|583.81|580.81|583.79|580.79|583.81|580.81|583.69|580.69|11
1608815090000|2020-12-24 13:04:50|583.7|580.7|583.7|580.7|583.84|580.84|583.7|580.7|11
1608815100000|2020-12-24 13:05:00|583.89|580.89|583.87|580.87|583.9|580.9|583.8|580.8|8
1608815110000|2020-12-24 13:05:10|583.81|580.81|583.81|580.81|583.83|580.83|583.79|580.79|11
1608815120000|2020-12-24 13:05:20|583.8|580.8|583.84|580.84|583.85|580.85|583.79|580.79|14
1608815130000|2020-12-24 13:05:30|583.86|580.86|583.82|580.82|583.86|580.86|583.82|580.82|9
1608815140000|2020-12-24 13:05:40|583.81|580.81|583.66|580.66|583.82|580.82|583.66|580.66|10
1608815150000|2020-12-24 13:05:50|583.68|580.68|583.64|580.64|583.68|580.68|583.58|580.58|9
1608815160000|2020-12-24 13:06:00|583.54|580.54|583.86|580.86|583.86|580.86|583.54|580.54|18
1608815170000|2020-12-24 13:06:10|583.89|580.89|584.07|581.07|584.15|581.15|583.89|580.89|25
1608815180000|2020-12-24 13:06:20|584.04|581.04|583.72|580.72|584.04|581.04|583.72|580.72|29
1608815190000|2020-12-24 13:06:30|583.74|580.74|583.74|580.74|583.74|580.74|583.67|580.67|17
1608815200000|2020-12-24 13:06:40|583.75|580.75|583.67|580.67|583.76|580.76|583.67|580.67|11
1608815210000|2020-12-24 13:06:50|583.62|580.62|583.64|580.64|583.67|580.67|583.58|580.58|8
1608815220000|2020-12-24 13:07:00|583.66|580.66|583.54|580.54|583.66|580.66|583.48|580.48|10
1608815230000|2020-12-24 13:07:10|583.53|580.53|582.99|579.99|583.53|580.53|582.87|579.87|24
1608815240000|2020-12-24 13:07:20|583.01|580.01|582.89|579.89|583.01|580.01|582.85|579.85|18
1608815250000|2020-12-24 13:07:30|582.8|579.8|582.98|579.98|583.02|580.02|582.8|579.8|18
1608815260000|2020-12-24 13:07:40|582.99|579.99|582.95|579.95|583.01|580.01|582.93|579.93|20
1608815270000|2020-12-24 13:07:50|582.96|579.96|583.22|580.22|583.22|580.22|582.95|579.95|19
1608815280000|2020-12-24 13:08:00|583.23|580.23|583.12|580.12|583.23|580.23|583.11|580.11|21
1608815290000|2020-12-24 13:08:10|583.13|580.13|583.03|580.03|583.16|580.16|583.02|580.02|23
1608815300000|2020-12-24 13:08:20|583.04|580.04|582.93|579.93|583.04|580.04|582.83|579.83|25
1608815310000|2020-12-24 13:08:30|582.83|579.83|582.97|579.97|583|580|582.75|579.75|33
1608815320000|2020-12-24 13:08:40|582.99|579.99|582.94|579.94|582.99|579.99|582.88|579.88|27
1608815330000|2020-12-24 13:08:50|582.96|579.96|582.99|579.99|582.99|579.99|582.93|579.93|22
1608815340000|2020-12-24 13:09:00|582.98|579.98|582.96|579.96|582.99|579.99|582.96|579.96|13
1608815350000|2020-12-24 13:09:10|582.97|579.97|582.96|579.96|583|580|582.96|579.96|16
1608815360000|2020-12-24 13:09:20|582.97|579.97|583.18|580.18|583.18|580.18|582.97|579.97|20
1608815370000|2020-12-24 13:09:30|583.17|580.17|583.56|580.56|583.56|580.56|583.16|580.16|23
1608815380000|2020-12-24 13:09:40|583.58|580.58|583.79|580.79|583.8|580.8|583.56|580.56|28
1608815390000|2020-12-24 13:09:50|583.78|580.78|583.6|580.6|583.8|580.8|583.6|580.6|20
1608815400000|2020-12-24 13:10:00|583.61|580.61|583.68|580.68|583.68|580.68|583.58|580.58|23
1608815410000|2020-12-24 13:10:10|583.69|580.69|583.9|580.9|583.94|580.94|583.69|580.69|21
1608815420000|2020-12-24 13:10:20|583.89|580.89|583.91|580.91|583.94|580.94|583.89|580.89|10
1608815430000|2020-12-24 13:10:30|584|581|583.92|580.92|584.05|581.05|583.91|580.91|16
1608815440000|2020-12-24 13:10:40|583.91|580.91|583.93|580.93|583.96|580.96|583.85|580.85|18
1608815450000|2020-12-24 13:10:50|583.94|580.94|584.08|581.08|584.09|581.09|583.83|580.83|16
1608815460000|2020-12-24 13:11:00|584.09|581.09|584.03|581.03|584.11|581.11|584.02|581.02|26
1608815470000|2020-12-24 13:11:10|584.02|581.02|583.96|580.96|584.05|581.05|583.92|580.92|17
1608815480000|2020-12-24 13:11:20|583.95|580.95|583.59|580.59|583.95|580.95|583.59|580.59|12
1608815490000|2020-12-24 13:11:30|583.6|580.6|583.55|580.55|583.6|580.6|583.54|580.54|15
1608815500000|2020-12-24 13:11:40|583.56|580.56|583.8|580.8|583.86|580.86|583.56|580.56|25
1608815510000|2020-12-24 13:11:50|583.79|580.79|583.52|580.52|583.82|580.82|583.52|580.52|20
1608815520000|2020-12-24 13:12:00|583.54|580.54|583.51|580.51|583.54|580.54|583.5|580.5|5
1608815530000|2020-12-24 13:12:10|583.55|580.55|583.52|580.52|583.57|580.57|583.52|580.52|9
1608815540000|2020-12-24 13:12:20|583.53|580.53|583.82|580.82|583.83|580.83|583.52|580.52|17
1608815550000|2020-12-24 13:12:30|583.83|580.83|584|581|584|581|583.82|580.82|20
1608815560000|2020-12-24 13:12:40|583.98|580.98|583.99|580.99|584.02|581.02|583.95|580.95|19
1608815570000|2020-12-24 13:12:50|584|581|584|581|584.01|581.01|583.94|580.94|18
1608815580000|2020-12-24 13:13:00|583.96|580.96|583.97|580.97|583.97|580.97|583.94|580.94|6
1608815590000|2020-12-24 13:13:10|583.98|580.98|583.94|580.94|583.98|580.98|583.94|580.94|7
1608815600000|2020-12-24 13:13:20|583.92|580.92|583.85|580.85|583.92|580.92|583.83|580.83|6
1608815610000|2020-12-24 13:13:30|583.83|580.83|583.76|580.76|583.83|580.83|583.75|580.75|10
1608815620000|2020-12-24 13:13:40|583.77|580.77|583.79|580.79|583.8|580.8|583.75|580.75|19
1608815630000|2020-12-24 13:13:50|583.8|580.8|583.96|580.96|583.96|580.96|583.8|580.8|28
1608815640000|2020-12-24 13:14:00|583.99|580.99|584|581|584.02|581.02|583.95|580.95|21
1608815650000|2020-12-24 13:14:10|583.98|580.98|584.22|581.22|584.22|581.22|583.97|580.97|14
1608815660000|2020-12-24 13:14:20|584.24|581.24|584.23|581.23|584.25|581.25|584.18|581.18|13
1608815670000|2020-12-24 13:14:30|584.22|581.22|584.18|581.18|584.22|581.22|584.18|581.18|12
1608815680000|2020-12-24 13:14:40|584.19|581.19|584.26|581.26|584.26|581.26|584.17|581.17|14
1608815690000|2020-12-24 13:14:50|584.27|581.27|584.3|581.3|584.31|581.31|584.24|581.24|20
1608815700000|2020-12-24 13:15:00|584.29|581.29|584.43|581.43|584.46|581.46|584.29|581.29|21
1608815710000|2020-12-24 13:15:10|584.51|581.51|584.43|581.43|584.56|581.56|584.43|581.43|13
1608815720000|2020-12-24 13:15:20|584.44|581.44|584.86|581.86|584.94|581.94|584.38|581.38|12
1608815730000|2020-12-24 13:15:30|584.83|581.83|584.94|581.94|584.94|581.94|584.8|581.8|24
1608815740000|2020-12-24 13:15:40|584.93|581.93|584.96|581.96|584.96|581.96|584.93|581.93|19
1608815750000|2020-12-24 13:15:50|584.95|581.95|585.17|582.17|585.17|582.17|584.95|581.95|22
1608815760000|2020-12-24 13:16:00|585.18|582.18|585.35|582.35|585.36|582.36|585.18|582.18|21
1608815770000|2020-12-24 13:16:10|585.36|582.36|585.58|582.58|585.59|582.59|585.36|582.36|22
1608815780000|2020-12-24 13:16:20|585.57|582.57|585.79|582.79|585.84|582.84|585.57|582.57|28
1608815790000|2020-12-24 13:16:30|585.8|582.8|585.67|582.67|585.82|582.82|585.67|582.67|20
1608815800000|2020-12-24 13:16:40|585.63|582.63|585.7|582.7|585.71|582.71|585.63|582.63|23
1608815810000|2020-12-24 13:16:50|585.71|582.71|585.86|582.86|585.91|582.91|585.71|582.71|26
1608815820000|2020-12-24 13:17:00|585.85|582.85|585.66|582.66|585.86|582.86|585.66|582.66|13
1608815830000|2020-12-24 13:17:10|585.67|582.67|585.6|582.6|585.67|582.67|585.57|582.57|21
1608815840000|2020-12-24 13:17:20|585.56|582.56|585.39|582.39|585.56|582.56|585.32|582.32|24
1608815850000|2020-12-24 13:17:30|585.36|582.36|585.13|582.13|585.36|582.36|585.02|582.02|28
1608815860000|2020-12-24 13:17:40|585.06|582.06|585.19|582.19|585.24|582.24|585.06|582.06|23
1608815870000|2020-12-24 13:17:50|585.18|582.18|585.26|582.26|585.3|582.3|585.18|582.18|24
1608815880000|2020-12-24 13:18:00|585.28|582.28|585.27|582.27|585.29|582.29|585.26|582.26|7
1608815890000|2020-12-24 13:18:10|585.28|582.28|585.26|582.26|585.29|582.29|585.24|582.24|16
1608815900000|2020-12-24 13:18:20|585.25|582.25|585.3|582.3|585.33|582.33|585.25|582.25|18
1608815910000|2020-12-24 13:18:30|585.32|582.32|585.33|582.33|585.33|582.33|585.31|582.31|8
1608815920000|2020-12-24 13:18:40|585.34|582.34|585.54|582.54|585.56|582.56|585.32|582.32|17
1608815930000|2020-12-24 13:18:50|585.52|582.52|585.75|582.75|585.76|582.76|585.51|582.51|20
1608815940000|2020-12-24 13:19:00|585.73|582.73|585.74|582.74|585.75|582.75|585.62|582.62|17
1608815950000|2020-12-24 13:19:10|585.75|582.75|585.78|582.78|585.79|582.79|585.74|582.74|8
1608815960000|2020-12-24 13:19:20|585.83|582.83|585.72|582.72|585.85|582.85|585.72|582.72|14
1608815970000|2020-12-24 13:19:30|585.74|582.74|585.45|582.45|585.79|582.79|585.45|582.45|25
1608815980000|2020-12-24 13:19:40|585.47|582.47|585.91|582.91|586.02|583.02|585.47|582.47|31
1608815990000|2020-12-24 13:19:50|585.92|582.92|586.1|583.1|586.15|583.15|585.89|582.89|22
1608816000000|2020-12-24 13:20:00|586.12|583.12|586.21|583.21|586.26|583.26|586.11|583.11|15
1608816010000|2020-12-24 13:20:10|586.23|583.23|586.32|583.32|586.34|583.34|586.16|583.16|15
1608816020000|2020-12-24 13:20:20|586.29|583.29|585.98|582.98|586.29|583.29|585.92|582.92|25
1608816030000|2020-12-24 13:20:30|585.99|582.99|586.1|583.1|586.22|583.22|585.97|582.97|28
1608816040000|2020-12-24 13:20:40|586.08|583.08|585.99|582.99|586.08|583.08|585.98|582.98|27
1608816050000|2020-12-24 13:20:50|585.98|582.98|585.99|582.99|586.03|583.03|585.96|582.96|17
1608816060000|2020-12-24 13:21:00|585.98|582.98|585.99|582.99|585.99|582.99|585.97|582.97|10
1608816070000|2020-12-24 13:21:10|585.97|582.97|586.01|583.01|586.01|583.01|585.97|582.97|7
1608816080000|2020-12-24 13:21:20|586.02|583.02|586.08|583.08|586.08|583.08|586.02|583.02|4
1608816090000|2020-12-24 13:21:30|586.09|583.09|586.12|583.12|586.13|583.13|586.09|583.09|23
1608816100000|2020-12-24 13:21:40|586.1|583.1|586.06|583.06|586.13|583.13|586.06|583.06|20
1608816110000|2020-12-24 13:21:50|586.07|583.07|585.99|582.99|586.07|583.07|585.99|582.99|17
1608816120000|2020-12-24 13:22:00|585.98|582.98|586.01|583.01|586.01|583.01|585.93|582.93|19
1608816130000|2020-12-24 13:22:10|586|583|586.04|583.04|586.06|583.06|586|583|14
1608816140000|2020-12-24 13:22:20|586.03|583.03|586.13|583.13|586.13|583.13|586.03|583.03|18
1608816150000|2020-12-24 13:22:30|586.14|583.14|586.2|583.2|586.2|583.2|586.14|583.14|11
1608816160000|2020-12-24 13:22:40|586.24|583.24|586.23|583.23|586.24|583.24|586.18|583.18|14
1608816170000|2020-12-24 13:22:50|586.24|583.24|586.27|583.27|586.3|583.3|586.2|583.2|18
1608816180000|2020-12-24 13:23:00|586.28|583.28|586.24|583.24|586.28|583.28|586.2|583.2|16
1608816190000|2020-12-24 13:23:10|586.21|583.21|585.94|582.94|586.23|583.23|585.93|582.93|18
1608816200000|2020-12-24 13:23:20|585.95|582.95|585.95|582.95|585.96|582.96|585.94|582.94|5
1608816210000|2020-12-24 13:23:30|585.94|582.94|585.81|582.81|585.95|582.95|585.81|582.81|14
1608816220000|2020-12-24 13:23:40|585.82|582.82|585.88|582.88|585.88|582.88|585.82|582.82|11
1608816230000|2020-12-24 13:23:50|585.83|582.83|585.42|582.42|585.91|582.91|585.35|582.35|28
1608816240000|2020-12-24 13:24:00|585.37|582.37|585.27|582.27|585.41|582.41|585.25|582.25|21
1608816250000|2020-12-24 13:24:10|585.26|582.26|584.96|581.96|585.26|582.26|584.95|581.95|21
1608816260000|2020-12-24 13:24:20|584.97|581.97|584.8|581.8|584.97|581.97|584.79|581.79|22
1608816270000|2020-12-24 13:24:30|584.79|581.79|584.56|581.56|584.79|581.79|584.5|581.5|28
1608816280000|2020-12-24 13:24:40|584.58|581.58|584.59|581.59|584.6|581.6|584.47|581.47|27
1608816290000|2020-12-24 13:24:50|584.61|581.61|584.73|581.73|584.73|581.73|584.57|581.57|24
1608816300000|2020-12-24 13:25:00|584.76|581.76|584.75|581.75|584.82|581.82|584.71|581.71|25
1608816310000|2020-12-24 13:25:10|584.68|581.68|584.34|581.34|584.68|581.68|584.33|581.33|26
1608816320000|2020-12-24 13:25:20|584.32|581.32|584.12|581.12|584.34|581.34|584.12|581.12|29
1608816330000|2020-12-24 13:25:30|584.1|581.1|584.05|581.05|584.1|581.1|584.03|581.03|17
1608816340000|2020-12-24 13:25:40|584.04|581.04|584.07|581.07|584.07|581.07|584.03|581.03|22
1608816350000|2020-12-24 13:25:50|584.08|581.08|584.2|581.2|584.24|581.24|584.06|581.06|18
1608816360000|2020-12-24 13:26:00|584.18|581.18|584.03|581.03|584.18|581.18|584.03|581.03|21
1608816370000|2020-12-24 13:26:10|584.04|581.04|584.01|581.01|584.04|581.04|583.98|580.98|13
1608816380000|2020-12-24 13:26:20|583.99|580.99|584.11|581.11|584.16|581.16|583.98|580.98|24
1608816390000|2020-12-24 13:26:30|584.13|581.13|584.15|581.15|584.16|581.16|584.13|581.13|8
1608816400000|2020-12-24 13:26:40|584.16|581.16|584.16|581.16|584.16|581.16|584.16|581.16|1
1608816410000|2020-12-24 13:26:50|584.17|581.17|584.22|581.22|584.22|581.22|584.17|581.17|6
1608816420000|2020-12-24 13:27:00|584.27|581.27|584.34|581.34|584.36|581.36|584.26|581.26|21
1608816430000|2020-12-24 13:27:10|584.32|581.32|584.4|581.4|584.44|581.44|584.32|581.32|22
1608816440000|2020-12-24 13:27:20|584.42|581.42|584.39|581.39|584.42|581.42|584.38|581.38|12
1608816450000|2020-12-24 13:27:30|584.38|581.38|584.62|581.62|584.62|581.62|584.29|581.29|23
1608816460000|2020-12-24 13:27:40|584.64|581.64|584.85|581.85|584.86|581.86|584.59|581.59|18
1608816470000|2020-12-24 13:27:50|584.79|581.79|584.79|581.79|584.81|581.81|584.75|581.75|25
1608816480000|2020-12-24 13:28:00|584.77|581.77|584.73|581.73|584.81|581.81|584.65|581.65|26
1608816490000|2020-12-24 13:28:10|584.76|581.76|584.69|581.69|584.77|581.77|584.64|581.64|20
1608816500000|2020-12-24 13:28:20|584.67|581.67|584.74|581.74|584.75|581.75|584.67|581.67|22
1608816510000|2020-12-24 13:28:30|584.75|581.75|584.8|581.8|584.81|581.81|584.75|581.75|15
1608816520000|2020-12-24 13:28:40|584.82|581.82|584.94|581.94|584.94|581.94|584.82|581.82|16
1608816530000|2020-12-24 13:28:50|585.01|582.01|585.03|582.03|585.04|582.04|584.96|581.96|18
1608816540000|2020-12-24 13:29:00|585.04|582.04|584.82|581.82|585.05|582.05|584.8|581.8|28
1608816550000|2020-12-24 13:29:10|584.79|581.79|584.86|581.86|584.89|581.89|584.79|581.79|20
1608816560000|2020-12-24 13:29:20|584.83|581.83|584.92|581.92|584.97|581.97|584.83|581.83|16
1608816570000|2020-12-24 13:29:30|584.93|581.93|584.99|581.99|584.99|581.99|584.93|581.93|18
1608816580000|2020-12-24 13:29:40|584.98|581.98|585.19|582.19|585.19|582.19|584.96|581.96|19
1608816590000|2020-12-24 13:29:50|585.18|582.18|585.41|582.41|585.44|582.44|585.14|582.14|33
1608816600000|2020-12-24 13:30:00|585.4|582.4|585.32|582.32|585.4|582.4|585.32|582.32|12
1608816610000|2020-12-24 13:30:10|585.31|582.31|585.33|582.33|585.33|582.33|585.31|582.31|7
1608816620000|2020-12-24 13:30:20|585.34|582.34|585.35|582.35|585.36|582.36|585.34|582.34|13
1608816630000|2020-12-24 13:30:30|585.36|582.36|585.41|582.41|585.41|582.41|585.35|582.35|9
1608816640000|2020-12-24 13:30:40|585.4|582.4|585.51|582.51|585.52|582.52|585.4|582.4|10
1608816650000|2020-12-24 13:30:50|585.49|582.49|585.61|582.61|585.61|582.61|585.49|582.49|16
1608816660000|2020-12-24 13:31:00|585.62|582.62|586.11|583.11|586.15|583.15|585.62|582.62|25
1608816670000|2020-12-24 13:31:10|586.12|583.12|586.14|583.14|586.16|583.16|586.11|583.11|17
1608816680000|2020-12-24 13:31:20|586.13|583.13|586.06|583.06|586.13|583.13|586.06|583.06|9
1608816690000|2020-12-24 13:31:30|586.07|583.07|586.12|583.12|586.13|583.13|586.07|583.07|16
1608816700000|2020-12-24 13:31:40|586.13|583.13|586.18|583.18|586.18|583.18|586.13|583.13|2
1608816710000|2020-12-24 13:31:50|586.19|583.19|586.32|583.32|586.36|583.36|586.18|583.18|14
1608816720000|2020-12-24 13:32:00|586.43|583.43|586.61|583.61|586.63|583.63|586.36|583.36|37
1608816730000|2020-12-24 13:32:10|586.63|583.63|586.73|583.73|586.73|583.73|586.6|583.6|22
1608816740000|2020-12-24 13:32:20|586.72|583.72|587.07|584.07|587.07|584.07|586.72|583.72|17
1608816750000|2020-12-24 13:32:30|587.06|584.06|587.54|584.54|587.54|584.54|587.03|584.03|26
1608816760000|2020-12-24 13:32:40|587.53|584.53|587.61|584.61|587.61|584.61|587.5|584.5|23
1608816770000|2020-12-24 13:32:50|587.63|584.63|588.02|585.02|588.45|585.45|587.61|584.61|30
1608816780000|2020-12-24 13:33:00|588.21|585.21|588.63|585.63|588.75|585.75|588.21|585.21|25
1608816790000|2020-12-24 13:33:10|588.55|585.55|588.55|585.55|588.73|585.73|588.39|585.39|30
1608816800000|2020-12-24 13:33:20|588.56|585.56|588.36|585.36|588.58|585.58|588.36|585.36|25
1608816810000|2020-12-24 13:33:30|588.34|585.34|587.69|584.69|588.34|585.34|587.69|584.69|33
1608816820000|2020-12-24 13:33:40|587.67|584.67|587.46|584.46|587.67|584.67|587.45|584.45|27
1608816830000|2020-12-24 13:33:50|587.47|584.47|587.58|584.58|587.59|584.59|587.42|584.42|22
1608816840000|2020-12-24 13:34:00|587.63|584.63|587.67|584.67|587.73|584.73|587.57|584.57|32
1608816850000|2020-12-24 13:34:10|587.7|584.7|587.79|584.79|587.79|584.79|587.7|584.7|24
1608816860000|2020-12-24 13:34:20|587.81|584.81|588.1|585.1|588.13|585.13|587.81|584.81|30
1608816870000|2020-12-24 13:34:30|588.07|585.07|588.15|585.15|588.18|585.18|587.98|584.98|19
1608816880000|2020-12-24 13:34:40|588.13|585.13|588.16|585.16|588.19|585.19|588.11|585.11|9
1608816890000|2020-12-24 13:34:50|588.17|585.17|588.34|585.34|588.34|585.34|588.17|585.17|19
1608816900000|2020-12-24 13:35:00|588.33|585.33|589.43|586.43|589.43|586.43|588.29|585.29|34
1608816910000|2020-12-24 13:35:10|589.28|586.28|589.96|586.96|589.98|586.98|589.28|586.28|37
1608816920000|2020-12-24 13:35:20|590.01|587.01|589.98|586.98|590.02|587.02|589.94|586.94|27
1608816930000|2020-12-24 13:35:30|590.01|587.01|590.03|587.03|590.07|587.07|589.91|586.91|28
1608816940000|2020-12-24 13:35:40|590|587|590.07|587.07|590.07|587.07|589.83|586.83|23
1608816950000|2020-12-24 13:35:50|590.08|587.08|589.97|586.97|590.08|587.08|589.92|586.92|23
1608816960000|2020-12-24 13:36:00|590.13|587.13|589.96|586.96|590.27|587.27|589.96|586.96|27
1608816970000|2020-12-24 13:36:10|589.93|586.93|589.76|586.76|589.93|586.93|589.66|586.66|28
1608816980000|2020-12-24 13:36:20|589.81|586.81|590.14|587.14|590.19|587.19|589.8|586.8|32
1608816990000|2020-12-24 13:36:30|590.15|587.15|589.95|586.95|590.15|587.15|589.94|586.94|16
1608817000000|2020-12-24 13:36:40|589.94|586.94|590.11|587.11|590.11|587.11|589.92|586.92|16
1608817010000|2020-12-24 13:36:50|590.12|587.12|590.53|587.53|590.53|587.53|590.12|587.12|20
1608817020000|2020-12-24 13:37:00|590.68|587.68|590.54|587.54|590.7|587.7|590.54|587.54|23
1608817030000|2020-12-24 13:37:10|590.57|587.57|591.57|588.57|591.57|588.57|590.57|587.57|33
1608817040000|2020-12-24 13:37:20|591.53|588.53|591.07|588.07|591.53|588.53|590.98|587.98|34
1608817050000|2020-12-24 13:37:30|591.04|588.04|591.53|588.53|591.54|588.54|590.97|587.97|30
1608817060000|2020-12-24 13:37:40|591.49|588.49|591.68|588.68|591.68|588.68|591.48|588.48|22
1608817070000|2020-12-24 13:37:50|591.67|588.67|591.69|588.69|591.8|588.8|591.6|588.6|20
1608817080000|2020-12-24 13:38:00|591.68|588.68|591.7|588.7|591.72|588.72|591.53|588.53|22
1608817090000|2020-12-24 13:38:10|591.68|588.68|591.81|588.81|591.88|588.88|591.65|588.65|22
1608817100000|2020-12-24 13:38:20|591.79|588.79|591.8|588.8|591.88|588.88|591.76|588.76|18
1608817110000|2020-12-24 13:38:30|591.79|588.79|591.97|588.97|591.97|588.97|591.75|588.75|24
1608817120000|2020-12-24 13:38:40|591.94|588.94|592.04|589.04|592.1|589.1|591.94|588.94|22
1608817130000|2020-12-24 13:38:50|592.05|589.05|592.58|589.58|592.59|589.59|592.05|589.05|30
1608817140000|2020-12-24 13:39:00|592.72|589.72|593.69|590.69|593.69|590.69|592.72|589.72|35
1608817150000|2020-12-24 13:39:10|593.7|590.7|594.13|591.13|594.18|591.18|593.7|590.7|33
1608817160000|2020-12-24 13:39:20|594.12|591.12|594.37|591.37|594.47|591.47|594.08|591.08|33
1608817170000|2020-12-24 13:39:30|594.33|591.33|594.39|591.39|594.45|591.45|594.22|591.22|28
1608817180000|2020-12-24 13:39:40|594.43|591.43|593.93|590.93|594.43|591.43|593.84|590.84|31
1608817190000|2020-12-24 13:39:50|593.96|590.96|594.46|591.46|594.46|591.46|593.86|590.86|31
1608817200000|2020-12-24 13:40:00|594.45|591.45|593.68|590.68|594.49|591.49|593.68|590.68|36
1608817210000|2020-12-24 13:40:10|593.66|590.66|593.91|590.91|593.91|590.91|593.61|590.61|29
1608817220000|2020-12-24 13:40:20|593.9|590.9|594.27|591.27|594.27|591.27|593.8|590.8|26
1608817230000|2020-12-24 13:40:30|594.26|591.26|594.31|591.31|594.53|591.53|594.2|591.2|33
1608817240000|2020-12-24 13:40:40|594.3|591.3|594.56|591.56|594.69|591.69|594.28|591.28|26
1608817250000|2020-12-24 13:40:50|594.57|591.57|594.9|591.9|594.92|591.92|594.52|591.52|25
1608817260000|2020-12-24 13:41:00|594.89|591.89|595.1|592.1|595.11|592.11|594.85|591.85|32
1608817270000|2020-12-24 13:41:10|595.09|592.09|595.22|592.22|595.26|592.26|594.97|591.97|35
1608817280000|2020-12-24 13:41:20|595.19|592.19|595.06|592.06|595.26|592.26|595.02|592.02|35
1608817290000|2020-12-24 13:41:30|595|592|594.96|591.96|595.06|592.06|594.95|591.95|30
1608817300000|2020-12-24 13:41:40|594.95|591.95|594.43|591.43|595|592|594.43|591.43|28
1608817310000|2020-12-24 13:41:50|594.45|591.45|594.68|591.68|594.68|591.68|594.45|591.45|24
1608817320000|2020-12-24 13:42:00|594.67|591.67|594.88|591.88|594.88|591.88|594.65|591.65|25
1608817330000|2020-12-24 13:42:10|594.95|591.95|595.04|592.04|595.06|592.06|594.91|591.91|29
1608817340000|2020-12-24 13:42:20|594.94|591.94|594.73|591.73|594.95|591.95|594.73|591.73|29
1608817350000|2020-12-24 13:42:30|594.75|591.75|594.77|591.77|594.78|591.78|594.73|591.73|18
1608817360000|2020-12-24 13:42:40|594.78|591.78|594.88|591.88|594.88|591.88|594.78|591.78|17
1608817370000|2020-12-24 13:42:50|594.87|591.87|594.78|591.78|594.93|591.93|594.77|591.77|19
1608817380000|2020-12-24 13:43:00|594.77|591.77|594.75|591.75|594.79|591.79|594.73|591.73|18
1608817390000|2020-12-24 13:43:10|594.71|591.71|594.5|591.5|594.75|591.75|594.5|591.5|17
1608817400000|2020-12-24 13:43:20|594.46|591.46|594.12|591.12|594.46|591.46|594.05|591.05|30
1608817410000|2020-12-24 13:43:30|594.09|591.09|593.64|590.64|594.09|591.09|593.64|590.64|29
1608817420000|2020-12-24 13:43:40|593.63|590.63|593.07|590.07|593.77|590.77|593.04|590.04|23
1608817430000|2020-12-24 13:43:50|593.06|590.06|593.26|590.26|593.42|590.42|593.03|590.03|27
1608817440000|2020-12-24 13:44:00|593.33|590.33|593.45|590.45|593.51|590.51|593.32|590.32|27
1608817450000|2020-12-24 13:44:10|593.44|590.44|593.16|590.16|593.48|590.48|593.16|590.16|23
1608817460000|2020-12-24 13:44:20|593.14|590.14|593.56|590.56|593.56|590.56|593.14|590.14|29
1608817470000|2020-12-24 13:44:30|593.68|590.68|593.68|590.68|593.79|590.79|593.64|590.64|29
1608817480000|2020-12-24 13:44:40|593.7|590.7|593.99|590.99|593.99|590.99|593.69|590.69|23
1608817490000|2020-12-24 13:44:50|594|591|594.26|591.26|594.26|591.26|594|591|24
1608817500000|2020-12-24 13:45:00|594.25|591.25|594.33|591.33|594.33|591.33|594.21|591.21|16
1608817510000|2020-12-24 13:45:10|594.3|591.3|594.35|591.35|594.5|591.5|594.18|591.18|33
1608817520000|2020-12-24 13:45:20|594.36|591.36|594.42|591.42|594.47|591.47|594.27|591.27|26
1608817530000|2020-12-24 13:45:30|594.47|591.47|594.62|591.62|594.69|591.69|594.43|591.43|31
1608817540000|2020-12-24 13:45:40|594.51|591.51|594.29|591.29|594.53|591.53|594.27|591.27|26
1608817550000|2020-12-24 13:45:50|594.33|591.33|594.52|591.52|594.53|591.53|594.29|591.29|31
1608817560000|2020-12-24 13:46:00|594.5|591.5|594.51|591.51|594.51|591.51|594.31|591.31|25
1608817570000|2020-12-24 13:46:10|594.53|591.53|594.36|591.36|594.53|591.53|594.36|591.36|25
1608817580000|2020-12-24 13:46:20|594.33|591.33|594.19|591.19|594.34|591.34|594.07|591.07|32
1608817590000|2020-12-24 13:46:30|594.17|591.17|593.94|590.94|594.17|591.17|593.88|590.88|26
1608817600000|2020-12-24 13:46:40|593.95|590.95|593.83|590.83|593.95|590.95|593.82|590.82|28
1608817610000|2020-12-24 13:46:50|593.84|590.84|593.56|590.56|593.84|590.84|593.52|590.52|25
1608817620000|2020-12-24 13:47:00|593.54|590.54|593.28|590.28|593.54|590.54|593.26|590.26|24
1608817630000|2020-12-24 13:47:10|593.41|590.41|593.38|590.38|593.66|590.66|593.28|590.28|37
1608817640000|2020-12-24 13:47:20|593.37|590.37|593.35|590.35|593.69|590.69|593.32|590.32|34
1608817650000|2020-12-24 13:47:30|593.34|590.34|593.47|590.47|593.63|590.63|593.19|590.19|28
1608817660000|2020-12-24 13:47:40|593.43|590.43|592.74|589.74|593.43|590.43|592.72|589.72|29
1608817670000|2020-12-24 13:47:50|592.75|589.75|593|590|593.01|590.01|592.59|589.59|30
1608817680000|2020-12-24 13:48:00|593.01|590.01|592.89|589.89|593.01|590.01|592.84|589.84|25
1608817690000|2020-12-24 13:48:10|592.92|589.92|592.73|589.73|592.92|589.92|592.73|589.73|14
1608817700000|2020-12-24 13:48:20|592.72|589.72|592.88|589.88|592.89|589.89|592.69|589.69|19
1608817710000|2020-12-24 13:48:30|592.63|589.63|592.41|589.41|592.63|589.63|592.31|589.31|23
1608817720000|2020-12-24 13:48:40|592.37|589.37|592.97|589.97|592.97|589.97|592.34|589.34|31
1608817730000|2020-12-24 13:48:50|592.98|589.98|592.93|589.93|592.98|589.98|592.88|589.88|18
1608817740000|2020-12-24 13:49:00|592.92|589.92|592.85|589.85|592.93|589.93|592.73|589.73|23
1608817750000|2020-12-24 13:49:10|592.86|589.86|592.55|589.55|592.9|589.9|592.55|589.55|21
1608817760000|2020-12-24 13:49:20|592.56|589.56|592.84|589.84|592.85|589.85|592.56|589.56|20
1608817770000|2020-12-24 13:49:30|592.83|589.83|592.85|589.85|593.01|590.01|592.83|589.83|28
1608817780000|2020-12-24 13:49:40|592.84|589.84|593.03|590.03|593.04|590.04|592.84|589.84|20
1608817790000|2020-12-24 13:49:50|593.02|590.02|593.18|590.18|593.28|590.28|593.02|590.02|30
1608817800000|2020-12-24 13:50:00|593.17|590.17|593.29|590.29|593.29|590.29|593.09|590.09|25
1608817810000|2020-12-24 13:50:10|593.3|590.3|593.42|590.42|593.42|590.42|593.28|590.28|16
1608817820000|2020-12-24 13:50:20|593.45|590.45|593.93|590.93|593.93|590.93|593.42|590.42|24
1608817830000|2020-12-24 13:50:30|593.82|590.82|594.42|591.42|594.42|591.42|593.82|590.82|19
1608817840000|2020-12-24 13:50:40|594.41|591.41|594.51|591.51|594.58|591.58|594.4|591.4|27
1608817850000|2020-12-24 13:50:50|594.5|591.5|594.78|591.78|594.8|591.8|594.48|591.48|28
1608817860000|2020-12-24 13:51:00|594.77|591.77|594.57|591.57|594.83|591.83|594.57|591.57|23
1608817870000|2020-12-24 13:51:10|594.53|591.53|594.36|591.36|594.69|591.69|594.35|591.35|26
1608817880000|2020-12-24 13:51:20|594.35|591.35|594.22|591.22|594.37|591.37|594.12|591.12|29
1608817890000|2020-12-24 13:51:30|594.21|591.21|594.26|591.26|594.3|591.3|594.16|591.16|26
1608817900000|2020-12-24 13:51:40|594.25|591.25|594.25|591.25|594.27|591.27|594.19|591.19|21
1608817910000|2020-12-24 13:51:50|594.26|591.26|594.3|591.3|594.3|591.3|594.16|591.16|14
1608817920000|2020-12-24 13:52:00|594.31|591.31|594.24|591.24|594.33|591.33|594.17|591.17|21
1608817930000|2020-12-24 13:52:10|594.25|591.25|594.25|591.25|594.38|591.38|594.22|591.22|27
1608817940000|2020-12-24 13:52:20|594.29|591.29|594.39|591.39|594.46|591.46|594.29|591.29|30
1608817950000|2020-12-24 13:52:30|594.4|591.4|594.46|591.46|594.46|591.46|594.35|591.35|24
1608817960000|2020-12-24 13:52:40|594.47|591.47|595.22|592.22|595.3|592.3|594.47|591.47|31
1608817970000|2020-12-24 13:52:50|595.24|592.24|595.29|592.29|595.36|592.36|595.24|592.24|27
1608817980000|2020-12-24 13:53:00|595.23|592.23|594.97|591.97|595.26|592.26|594.95|591.95|33
1608817990000|2020-12-24 13:53:10|594.98|591.98|595.07|592.07|595.12|592.12|594.94|591.94|29
1608818000000|2020-12-24 13:53:20|595.1|592.1|594.74|591.74|595.1|592.1|594.74|591.74|27
1608818010000|2020-12-24 13:53:30|594.69|591.69|594.83|591.83|594.84|591.84|594.68|591.68|33
1608818020000|2020-12-24 13:53:40|594.85|591.85|595.27|592.27|595.27|592.27|594.85|591.85|30
1608818030000|2020-12-24 13:53:50|595.29|592.29|595.21|592.21|595.37|592.37|595.2|592.2|33
1608818040000|2020-12-24 13:54:00|595.2|592.2|595.25|592.25|595.25|592.25|595.17|592.17|31
1608818050000|2020-12-24 13:54:10|595.27|592.27|595.22|592.22|595.27|592.27|595.16|592.16|35
1608818060000|2020-12-24 13:54:20|595.25|592.25|595.7|592.7|595.7|592.7|595.09|592.09|27
1608818070000|2020-12-24 13:54:30|595.69|592.69|595.58|592.58|595.69|592.69|595.54|592.54|22
1608818080000|2020-12-24 13:54:40|595.57|592.57|595.58|592.58|595.59|592.59|595.54|592.54|22
1608818090000|2020-12-24 13:54:50|595.59|592.59|595.81|592.81|595.81|592.81|595.58|592.58|28
1608818100000|2020-12-24 13:55:00|595.8|592.8|595.95|592.95|596.02|593.02|595.71|592.71|28
1608818110000|2020-12-24 13:55:10|595.98|592.98|597.68|594.68|597.68|594.68|595.78|592.78|36
1608818120000|2020-12-24 13:55:20|597.66|594.66|597.25|594.25|598.01|595.01|597.18|594.18|33
1608818130000|2020-12-24 13:55:30|597.21|594.21|597.27|594.27|597.27|594.27|596.4|593.4|35
1608818140000|2020-12-24 13:55:40|597.31|594.31|597.3|594.3|597.56|594.56|597.22|594.22|35
1608818150000|2020-12-24 13:55:50|597.29|594.29|597.47|594.47|597.51|594.51|597.24|594.24|30
1608818160000|2020-12-24 13:56:00|597.46|594.46|597.61|594.61|597.65|594.65|597.43|594.43|30
1608818170000|2020-12-24 13:56:10|597.57|594.57|597.65|594.65|597.68|594.68|597.45|594.45|32
1608818180000|2020-12-24 13:56:20|597.64|594.64|597.37|594.37|597.64|594.64|597.3|594.3|35
1608818190000|2020-12-24 13:56:30|597.38|594.38|596.78|593.78|597.38|594.38|596.78|593.78|31
1608818200000|2020-12-24 13:56:40|596.79|593.79|597.02|594.02|597.11|594.11|596.79|593.79|31
1608818210000|2020-12-24 13:56:50|596.99|593.99|597.03|594.03|597.2|594.2|596.95|593.95|32
1608818220000|2020-12-24 13:57:00|596.99|593.99|596.97|593.97|597.07|594.07|596.82|593.82|30
1608818230000|2020-12-24 13:57:10|596.94|593.94|597.08|594.08|597.08|594.08|596.9|593.9|24
1608818240000|2020-12-24 13:57:20|597.09|594.09|597.51|594.51|597.56|594.56|597.09|594.09|28
1608818250000|2020-12-24 13:57:30|597.49|594.49|598.06|595.06|598.06|595.06|597.49|594.49|21
1608818260000|2020-12-24 13:57:40|598.13|595.13|598.66|595.66|598.73|595.73|598.13|595.13|23
1608818270000|2020-12-24 13:57:50|598.63|595.63|598.39|595.39|598.83|595.83|598.39|595.39|27
1608818280000|2020-12-24 13:58:00|598.37|595.37|598.62|595.62|598.62|595.62|598.29|595.29|35
1608818290000|2020-12-24 13:58:10|598.63|595.63|598.92|595.92|598.96|595.96|598.57|595.57|30
1608818300000|2020-12-24 13:58:20|598.88|595.88|598.96|595.96|598.96|595.96|598.67|595.67|29
1608818310000|2020-12-24 13:58:30|598.97|595.97|599.01|596.01|599.1|596.1|598.97|595.97|22
1608818320000|2020-12-24 13:58:40|599|596|598.96|595.96|599.02|596.02|598.84|595.84|27
1608818330000|2020-12-24 13:58:50|598.91|595.91|599.02|596.02|599.07|596.07|598.79|595.79|32
1608818340000|2020-12-24 13:59:00|599.01|596.01|598.77|595.77|599.04|596.04|598.77|595.77|21
1608818350000|2020-12-24 13:59:10|598.71|595.71|598.81|595.81|598.81|595.81|598.64|595.64|23
1608818360000|2020-12-24 13:59:20|598.83|595.83|598.86|595.86|598.94|595.94|598.81|595.81|27
1608818370000|2020-12-24 13:59:30|598.84|595.84|598.59|595.59|598.84|595.84|598.58|595.58|34
1608818380000|2020-12-24 13:59:40|598.58|595.58|598.51|595.51|598.58|595.58|598.48|595.48|20
1608818390000|2020-12-24 13:59:50|598.5|595.5|598.72|595.72|598.73|595.73|598.45|595.45|26
1608818400000|2020-12-24 14:00:00|598.73|595.73|599.41|596.41|599.41|596.41|598.73|595.73|30
1608818410000|2020-12-24 14:00:10|599.4|596.4|599.51|596.51|599.52|596.52|599.4|596.4|18
1608818420000|2020-12-24 14:00:20|599.52|596.52|600.25|597.25|600.26|597.26|599.5|596.5|31
1608818430000|2020-12-24 14:00:30|600.24|597.24|599.98|596.98|600.24|597.24|599.97|596.97|23
1608818440000|2020-12-24 14:00:40|599.97|596.97|600.14|597.14|600.15|597.15|599.96|596.96|29
1608818450000|2020-12-24 14:00:50|600.13|597.13|600.17|597.17|600.55|597.55|600.13|597.13|30
1608818460000|2020-12-24 14:01:00|600.16|597.16|600.37|597.37|600.43|597.43|600.11|597.11|29
1608818470000|2020-12-24 14:01:10|600.5|597.5|600.74|597.74|600.84|597.84|600.46|597.46|31
1608818480000|2020-12-24 14:01:20|600.75|597.75|600.94|597.94|600.95|597.95|600.65|597.65|28
1608818490000|2020-12-24 14:01:30|600.93|597.93|600.85|597.85|601.05|598.05|600.84|597.84|26
1608818500000|2020-12-24 14:01:40|600.77|597.77|601.2|598.2|601.2|598.2|600.77|597.77|27
1608818510000|2020-12-24 14:01:50|601.18|598.18|600.73|597.73|601.21|598.21|600.73|597.73|29
1608818520000|2020-12-24 14:02:00|600.74|597.74|600.64|597.64|600.77|597.77|600.61|597.61|21
1608818530000|2020-12-24 14:02:10|600.6|597.6|599.9|596.9|600.61|597.61|599.9|596.9|17
1608818540000|2020-12-24 14:02:20|600.13|597.13|599.62|596.62|600.49|597.49|599.49|596.49|24
1608818550000|2020-12-24 14:02:30|599.65|596.65|599.68|596.68|599.78|596.78|599.65|596.65|29
1608818560000|2020-12-24 14:02:40|599.67|596.67|599.55|596.55|599.68|596.68|599.52|596.52|30
1608818570000|2020-12-24 14:02:50|599.22|596.22|598.96|595.96|599.26|596.26|598.94|595.94|24
1608818580000|2020-12-24 14:03:00|598.95|595.95|598.63|595.63|598.96|595.96|598.57|595.57|34
1608818590000|2020-12-24 14:03:10|598.68|595.68|598.18|595.18|598.68|595.68|598.18|595.18|24
1608818600000|2020-12-24 14:03:20|598.17|595.17|597.91|594.91|598.17|595.17|597.88|594.88|26
1608818610000|2020-12-24 14:03:30|597.83|594.83|597.19|594.19|597.86|594.86|597|594|37
1608818620000|2020-12-24 14:03:40|597.21|594.21|597.17|594.17|597.35|594.35|597.17|594.17|30
1608818630000|2020-12-24 14:03:50|597.18|594.18|597.18|594.18|597.19|594.19|597.15|594.15|20
1608818640000|2020-12-24 14:04:00|597.19|594.19|596.99|593.99|597.22|594.22|596.99|593.99|17
1608818650000|2020-12-24 14:04:10|597|594|596.66|593.66|597.04|594.04|596.66|593.66|29
1608818660000|2020-12-24 14:04:20|596.62|593.62|595.66|592.66|596.62|593.62|595.66|592.66|29
1608818670000|2020-12-24 14:04:30|595.65|592.65|595.53|592.53|595.79|592.79|595.46|592.46|27
1608818680000|2020-12-24 14:04:40|595.5|592.5|595.79|592.79|595.79|592.79|595.14|592.14|33
1608818690000|2020-12-24 14:04:50|595.86|592.86|595.7|592.7|596.19|593.19|595.7|592.7|29
1608818700000|2020-12-24 14:05:00|595.64|592.64|596.09|593.09|596.09|593.09|595.62|592.62|28
1608818710000|2020-12-24 14:05:10|596.11|593.11|596.58|593.58|596.61|593.61|596.04|593.04|31
1608818720000|2020-12-24 14:05:20|596.55|593.55|596.47|593.47|596.68|593.68|596.39|593.39|24
1608818730000|2020-12-24 14:05:30|596.46|593.46|596.24|593.24|596.48|593.48|596.19|593.19|30
1608818740000|2020-12-24 14:05:40|596.25|593.25|596.22|593.22|596.25|593.25|596.18|593.18|14
1608818750000|2020-12-24 14:05:50|596.23|593.23|596.07|593.07|596.23|593.23|596.07|593.07|25
1608818760000|2020-12-24 14:06:00|596.04|593.04|596.05|593.05|596.1|593.1|596.02|593.02|23
1608818770000|2020-12-24 14:06:10|596.06|593.06|596.42|593.42|596.46|593.46|596.05|593.05|26
1608818780000|2020-12-24 14:06:20|596.43|593.43|596.42|593.42|596.55|593.55|596.42|593.42|23
1608818790000|2020-12-24 14:06:30|596.41|593.41|596.3|593.3|596.41|593.41|596.3|593.3|19
1608818800000|2020-12-24 14:06:40|596.28|593.28|596.15|593.15|596.28|593.28|596.11|593.11|28
1608818810000|2020-12-24 14:06:50|596.13|593.13|596.11|593.11|596.15|593.15|596.01|593.01|20
1608818820000|2020-12-24 14:07:00|596.09|593.09|596.19|593.19|596.23|593.23|596.09|593.09|19
1608818830000|2020-12-24 14:07:10|596.2|593.2|596.39|593.39|596.4|593.4|596.2|593.2|17
1608818840000|2020-12-24 14:07:20|596.4|593.4|596.31|593.31|596.4|593.4|596.29|593.29|16
1608818850000|2020-12-24 14:07:30|596.3|593.3|596.32|593.32|596.35|593.35|596.28|593.28|25
1608818860000|2020-12-24 14:07:40|596.31|593.31|596.31|593.31|596.34|593.34|596.3|593.3|15
1608818870000|2020-12-24 14:07:50|596.3|593.3|596.29|593.29|596.32|593.32|596.29|593.29|10
1608818880000|2020-12-24 14:08:00|596.3|593.3|596.26|593.26|596.3|593.3|596.25|593.25|19
1608818890000|2020-12-24 14:08:10|596.28|593.28|595.8|592.8|596.28|593.28|595.8|592.8|19
1608818900000|2020-12-24 14:08:20|595.59|592.59|595.82|592.82|595.87|592.87|595.57|592.57|28
1608818910000|2020-12-24 14:08:30|595.8|592.8|595.99|592.99|595.99|592.99|595.77|592.77|23
1608818920000|2020-12-24 14:08:40|595.98|592.98|595.83|592.83|595.99|592.99|595.83|592.83|22
1608818930000|2020-12-24 14:08:50|595.84|592.84|595.75|592.75|595.84|592.84|595.75|592.75|7
1608818940000|2020-12-24 14:09:00|595.74|592.74|595.72|592.72|595.75|592.75|595.71|592.71|15
1608818950000|2020-12-24 14:09:10|595.7|592.7|595.68|592.68|595.7|592.7|595.65|592.65|15
1608818960000|2020-12-24 14:09:20|595.69|592.69|595.95|592.95|595.95|592.95|595.69|592.69|12
1608818970000|2020-12-24 14:09:30|595.96|592.96|596.16|593.16|596.16|593.16|595.96|592.96|20
1608818980000|2020-12-24 14:09:40|596.15|593.15|596.43|593.43|596.48|593.48|596.15|593.15|20
1608818990000|2020-12-24 14:09:50|596.46|593.46|596.32|593.32|596.47|593.47|596.32|593.32|22
1608819000000|2020-12-24 14:10:00|596.29|593.29|596.3|593.3|596.31|593.31|596.27|593.27|25
1608819010000|2020-12-24 14:10:10|596.31|593.31|596.4|593.4|596.43|593.43|596.31|593.31|21
1608819020000|2020-12-24 14:10:20|596.42|593.42|596.2|593.2|596.42|593.42|596.07|593.07|27
1608819030000|2020-12-24 14:10:30|596.21|593.21|596.25|593.25|596.3|593.3|596.2|593.2|22
1608819040000|2020-12-24 14:10:40|596.26|593.26|596.24|593.24|596.27|593.27|596.24|593.24|11
1608819050000|2020-12-24 14:10:50|596.25|593.25|596.23|593.23|596.25|593.25|596.23|593.23|3
1608819060000|2020-12-24 14:11:00|596.25|593.25|596.23|593.23|596.25|593.25|596.23|593.23|6
1608819070000|2020-12-24 14:11:10|596.22|593.22|596.14|593.14|596.22|593.22|596.13|593.13|13
1608819080000|2020-12-24 14:11:20|596.13|593.13|595.75|592.75|596.13|593.13|595.75|592.75|20
1608819090000|2020-12-24 14:11:30|595.74|592.74|595.9|592.9|595.9|592.9|595.74|592.74|12
1608819100000|2020-12-24 14:11:40|595.83|592.83|595.84|592.84|595.84|592.84|595.82|592.82|11
1608819110000|2020-12-24 14:11:50|595.85|592.85|595.84|592.84|595.94|592.94|595.8|592.8|29
1608819120000|2020-12-24 14:12:00|595.89|592.89|596.06|593.06|596.09|593.09|595.89|592.89|25
1608819130000|2020-12-24 14:12:10|596.07|593.07|596.05|593.05|596.1|593.1|596.03|593.03|11
1608819140000|2020-12-24 14:12:20|596.04|593.04|596.15|593.15|596.15|593.15|596.04|593.04|7
1608819150000|2020-12-24 14:12:30|596.19|593.19|596.68|593.68|596.68|593.68|596.16|593.16|23
1608819160000|2020-12-24 14:12:40|596.71|593.71|597.19|594.19|597.2|594.2|596.69|593.69|27
1608819170000|2020-12-24 14:12:50|597.17|594.17|597.23|594.23|597.23|594.23|597.14|594.14|8
1608819180000|2020-12-24 14:13:00|597.26|594.26|597.26|594.26|597.28|594.28|597.23|594.23|9
1608819190000|2020-12-24 14:13:10|597.24|594.24|597.2|594.2|597.25|594.25|597.2|594.2|15
1608819200000|2020-12-24 14:13:20|597.23|594.23|597.21|594.21|597.28|594.28|597.21|594.21|12
1608819210000|2020-12-24 14:13:30|597.24|594.24|597.26|594.26|597.26|594.26|597.21|594.21|15
1608819220000|2020-12-24 14:13:40|597.25|594.25|597.04|594.04|597.37|594.37|597.03|594.03|20
1608819230000|2020-12-24 14:13:50|597.05|594.05|596.92|593.92|597.05|594.05|596.92|593.92|11
1608819240000|2020-12-24 14:14:00|596.93|593.93|596.9|593.9|596.98|593.98|596.87|593.87|25
1608819250000|2020-12-24 14:14:10|596.89|593.89|596.76|593.76|596.89|593.89|596.75|593.75|26
1608819260000|2020-12-24 14:14:20|596.78|593.78|596.67|593.67|596.78|593.78|596.67|593.67|26
1608819270000|2020-12-24 14:14:30|596.68|593.68|596.62|593.62|596.7|593.7|596.54|593.54|24
1608819280000|2020-12-24 14:14:40|596.61|593.61|596.42|593.42|596.61|593.61|596.39|593.39|27
1608819290000|2020-12-24 14:14:50|596.39|593.39|596.23|593.23|596.45|593.45|596.23|593.23|23
1608819300000|2020-12-24 14:15:00|596.24|593.24|596.17|593.17|596.24|593.24|596.17|593.17|16
1608819310000|2020-12-24 14:15:10|596.15|593.15|596|593|596.15|593.15|595.93|592.93|11
1608819320000|2020-12-24 14:15:20|596.03|593.03|596|593|596.03|593.03|595.94|592.94|21
1608819330000|2020-12-24 14:15:30|596.01|593.01|595.73|592.73|596.01|593.01|595.71|592.71|23
1608819340000|2020-12-24 14:15:40|595.75|592.75|595.84|592.84|595.85|592.85|595.72|592.72|22
1608819350000|2020-12-24 14:15:50|595.83|592.83|595.72|592.72|595.83|592.83|595.71|592.71|16
1608819360000|2020-12-24 14:16:00|595.71|592.71|595.81|592.81|595.84|592.84|595.68|592.68|29
1608819370000|2020-12-24 14:16:10|595.82|592.82|595.76|592.76|595.82|592.82|595.74|592.74|14
1608819380000|2020-12-24 14:16:20|595.77|592.77|595.57|592.57|595.79|592.79|595.56|592.56|23
1608819390000|2020-12-24 14:16:30|595.51|592.51|594.89|591.89|595.52|592.52|594.89|591.89|22
1608819400000|2020-12-24 14:16:40|594.81|591.81|594.68|591.68|594.82|591.82|594.67|591.67|20
1608819410000|2020-12-24 14:16:50|594.67|591.67|594.52|591.52|594.68|591.68|594.49|591.49|23
1608819420000|2020-12-24 14:17:00|594.53|591.53|594.65|591.65|594.68|591.68|594.53|591.53|19
1608819430000|2020-12-24 14:17:10|594.6|591.6|594.38|591.38|594.61|591.61|594.37|591.37|27
1608819440000|2020-12-24 14:17:20|594.37|591.37|594.31|591.31|594.37|591.37|594.29|591.29|18
1608819450000|2020-12-24 14:17:30|594.27|591.27|594.21|591.21|594.32|591.32|594.21|591.21|29
1608819460000|2020-12-24 14:17:40|594.2|591.2|594.08|591.08|594.26|591.26|594.08|591.08|26
1608819470000|2020-12-24 14:17:50|594.1|591.1|594.03|591.03|594.1|591.1|593.9|590.9|32
1608819480000|2020-12-24 14:18:00|594.04|591.04|594.15|591.15|594.15|591.15|593.99|590.99|21
1608819490000|2020-12-24 14:18:10|594.16|591.16|594.39|591.39|594.44|591.44|594.16|591.16|28
1608819500000|2020-12-24 14:18:20|594.41|591.41|594.44|591.44|594.47|591.47|594.4|591.4|18
1608819510000|2020-12-24 14:18:30|594.49|591.49|594.58|591.58|594.59|591.59|594.47|591.47|23
1608819520000|2020-12-24 14:18:40|594.59|591.59|594.55|591.55|594.67|591.67|594.54|591.54|22
1608819530000|2020-12-24 14:18:50|594.57|591.57|594.63|591.63|594.67|591.67|594.54|591.54|26
1608819540000|2020-12-24 14:19:00|594.62|591.62|594.84|591.84|594.86|591.86|594.6|591.6|18
1608819550000|2020-12-24 14:19:10|594.85|591.85|594.89|591.89|595.03|592.03|594.84|591.84|28
1608819560000|2020-12-24 14:19:20|594.87|591.87|594.75|591.75|594.89|591.89|594.75|591.75|17
1608819570000|2020-12-24 14:19:30|594.7|591.7|594.7|591.7|594.71|591.71|594.59|591.59|27
1608819580000|2020-12-24 14:19:40|594.68|591.68|594.69|591.69|594.72|591.72|594.68|591.68|18
1608819590000|2020-12-24 14:19:50|594.68|591.68|594.69|591.69|594.74|591.74|594.61|591.61|21
1608819600000|2020-12-24 14:20:00|594.67|591.67|594.85|591.85|594.85|591.85|594.64|591.64|19
1608819610000|2020-12-24 14:20:10|594.81|591.81|594.83|591.83|594.86|591.86|594.81|591.81|19
1608819620000|2020-12-24 14:20:20|594.82|591.82|595.04|592.04|595.04|592.04|594.82|591.82|19
1608819630000|2020-12-24 14:20:30|595.09|592.09|595.18|592.18|595.24|592.24|595.09|592.09|25
1608819640000|2020-12-24 14:20:40|595.17|592.17|595.17|592.17|595.22|592.22|595.11|592.11|17
1608819650000|2020-12-24 14:20:50|595.19|592.19|595.34|592.34|595.35|592.35|595.15|592.15|20
1608819660000|2020-12-24 14:21:00|595.33|592.33|595.02|592.02|595.33|592.33|594.98|591.98|20
1608819670000|2020-12-24 14:21:10|595.09|592.09|594.98|591.98|595.09|592.09|594.98|591.98|13
1608819680000|2020-12-24 14:21:20|594.99|591.99|594.99|591.99|595.01|592.01|594.96|591.96|25
1608819690000|2020-12-24 14:21:30|594.98|591.98|594.5|591.5|595.01|592.01|594.5|591.5|26
1608819700000|2020-12-24 14:21:40|594.45|591.45|593.97|590.97|594.46|591.46|593.84|590.84|29
1608819710000|2020-12-24 14:21:50|593.98|590.98|594.38|591.38|594.44|591.44|593.98|590.98|32
1608819720000|2020-12-24 14:22:00|594.33|591.33|594.21|591.21|594.35|591.35|594.11|591.11|28
1608819730000|2020-12-24 14:22:10|594.2|591.2|594.19|591.19|594.39|591.39|594.19|591.19|15
1608819740000|2020-12-24 14:22:20|594.22|591.22|594.4|591.4|594.51|591.51|594.17|591.17|27
1608819750000|2020-12-24 14:22:30|594.39|591.39|594.38|591.38|594.39|591.39|594.32|591.32|19
1608819760000|2020-12-24 14:22:40|594.37|591.37|594.48|591.48|594.5|591.5|594.32|591.32|24
1608819770000|2020-12-24 14:22:50|594.46|591.46|594.89|591.89|594.89|591.89|594.46|591.46|21
1608819780000|2020-12-24 14:23:00|594.88|591.88|594.72|591.72|594.88|591.88|594.63|591.63|28
1608819790000|2020-12-24 14:23:10|594.74|591.74|594.59|591.59|594.74|591.74|594.58|591.58|23
1608819800000|2020-12-24 14:23:20|594.58|591.58|594.57|591.57|594.61|591.61|594.57|591.57|16
1608819810000|2020-12-24 14:23:30|594.56|591.56|594.66|591.66|594.66|591.66|594.53|591.53|15
1608819820000|2020-12-24 14:23:40|594.65|591.65|594.78|591.78|594.82|591.82|594.58|591.58|19
1608819830000|2020-12-24 14:23:50|594.8|591.8|594.79|591.79|594.81|591.81|594.7|591.7|24
1608819840000|2020-12-24 14:24:00|594.8|591.8|595|592|595|592|594.8|591.8|15
1608819850000|2020-12-24 14:24:10|595.04|592.04|595.16|592.16|595.16|592.16|595.04|592.04|13
1608819860000|2020-12-24 14:24:20|595.29|592.29|595.36|592.36|595.36|592.36|595.29|592.29|14
1608819870000|2020-12-24 14:24:30|595.43|592.43|595.41|592.41|595.43|592.43|595.35|592.35|20
1608819880000|2020-12-24 14:24:40|595.4|592.4|595.27|592.27|595.4|592.4|595.26|592.26|22
1608819890000|2020-12-24 14:24:50|595.26|592.26|595.42|592.42|595.42|592.42|595.15|592.15|26
1608819900000|2020-12-24 14:25:00|595.43|592.43|595.55|592.55|595.56|592.56|595.43|592.43|16
1608819910000|2020-12-24 14:25:10|595.54|592.54|595.52|592.52|595.55|592.55|595.49|592.49|18
1608819920000|2020-12-24 14:25:20|595.51|592.51|595.39|592.39|595.52|592.52|595.38|592.38|16
1608819930000|2020-12-24 14:25:30|595.34|592.34|595.19|592.19|595.47|592.47|595.19|592.19|27
1608819940000|2020-12-24 14:25:40|595.18|592.18|595.14|592.14|595.19|592.19|595.08|592.08|22
1608819950000|2020-12-24 14:25:50|595.12|592.12|595.04|592.04|595.12|592.12|595.04|592.04|26
1608819960000|2020-12-24 14:26:00|595.07|592.07|594.93|591.93|595.11|592.11|594.91|591.91|27
1608819970000|2020-12-24 14:26:10|594.9|591.9|594.95|591.95|594.97|591.97|594.72|591.72|23
1608819980000|2020-12-24 14:26:20|594.96|591.96|595.07|592.07|595.07|592.07|594.96|591.96|11
1608819990000|2020-12-24 14:26:30|595.08|592.08|595.23|592.23|595.27|592.27|595.08|592.08|24
1608820000000|2020-12-24 14:26:40|595.26|592.26|595.34|592.34|595.35|592.35|595.23|592.23|18
1608820010000|2020-12-24 14:26:50|595.35|592.35|595.41|592.41|595.48|592.48|595.34|592.34|19
1608820020000|2020-12-24 14:27:00|595.36|592.36|595.43|592.43|595.43|592.43|595.34|592.34|20
1608820030000|2020-12-24 14:27:10|595.44|592.44|595.47|592.47|595.47|592.47|595.44|592.44|12
1608820040000|2020-12-24 14:27:20|595.48|592.48|595.69|592.69|595.79|592.79|595.48|592.48|20
1608820050000|2020-12-24 14:27:30|595.75|592.75|595.88|592.88|595.88|592.88|595.7|592.7|19
1608820060000|2020-12-24 14:27:40|595.93|592.93|596.05|593.05|596.09|593.09|595.93|592.93|10
1608820070000|2020-12-24 14:27:50|596.07|593.07|595.94|592.94|596.07|593.07|595.82|592.82|22
1608820080000|2020-12-24 14:28:00|595.93|592.93|595.89|592.89|595.93|592.93|595.79|592.79|28
1608820090000|2020-12-24 14:28:10|595.9|592.9|596|593|596.04|593.04|595.89|592.89|23
1608820100000|2020-12-24 14:28:20|596.01|593.01|596.06|593.06|596.07|593.07|596.01|593.01|15
1608820110000|2020-12-24 14:28:30|596.07|593.07|596.35|593.35|596.36|593.36|596.03|593.03|26
1608820120000|2020-12-24 14:28:40|596.29|593.29|596.43|593.43|596.43|593.43|596.08|593.08|24
1608820130000|2020-12-24 14:28:50|596.47|593.47|596.11|593.11|596.47|593.47|596.11|593.11|29
1608820140000|2020-12-24 14:29:00|596.1|593.1|596.09|593.09|596.12|593.12|596.04|593.04|21
1608820150000|2020-12-24 14:29:10|596.2|593.2|595.93|592.93|596.2|593.2|595.86|592.86|24
1608820160000|2020-12-24 14:29:20|595.96|592.96|596.07|593.07|596.08|593.08|595.87|592.87|25
1608820170000|2020-12-24 14:29:30|596.11|593.11|596.62|593.62|596.62|593.62|596.11|593.11|25
1608820180000|2020-12-24 14:29:40|596.63|593.63|596.49|593.49|596.67|593.67|596.47|593.47|27
1608820190000|2020-12-24 14:29:50|596.5|593.5|596.42|593.42|596.5|593.5|596.37|593.37|20
1608820200000|2020-12-24 14:30:00|596.47|593.47|596.61|593.61|596.66|593.66|596.47|593.47|24
1608820210000|2020-12-24 14:30:10|596.64|593.64|596.73|593.73|596.85|593.85|596.64|593.64|28
1608820220000|2020-12-24 14:30:20|596.71|593.71|596.82|593.82|596.82|593.82|596.7|593.7|23
1608820230000|2020-12-24 14:30:30|596.83|593.83|596.73|593.73|596.96|593.96|596.73|593.73|30
1608820240000|2020-12-24 14:30:40|596.72|593.72|596.67|593.67|596.72|593.72|596.65|593.65|24
1608820250000|2020-12-24 14:30:50|596.66|593.66|596.71|593.71|596.71|593.71|596.66|593.66|22
1608820260000|2020-12-24 14:31:00|596.67|593.67|596.64|593.64|596.69|593.69|596.63|593.63|29
1608820270000|2020-12-24 14:31:10|596.62|593.62|596.53|593.53|596.66|593.66|596.48|593.48|28
1608820280000|2020-12-24 14:31:20|596.49|593.49|596.41|593.41|596.53|593.53|596.41|593.41|19
1608820290000|2020-12-24 14:31:30|596.42|593.42|596.2|593.2|596.47|593.47|596.18|593.18|15
1608820300000|2020-12-24 14:31:40|596.19|593.19|595.88|592.88|596.19|593.19|595.88|592.88|17
1608820310000|2020-12-24 14:31:50|595.87|592.87|595.71|592.71|595.87|592.87|595.7|592.7|18
1608820320000|2020-12-24 14:32:00|595.7|592.7|595.69|592.69|595.71|592.71|595.65|592.65|16
1608820330000|2020-12-24 14:32:10|595.66|592.66|595.73|592.73|595.73|592.73|595.65|592.65|21
1608820340000|2020-12-24 14:32:20|595.72|592.72|595.85|592.85|595.85|592.85|595.71|592.71|13
1608820350000|2020-12-24 14:32:30|595.84|592.84|595.84|592.84|595.84|592.84|595.81|592.81|10
1608820360000|2020-12-24 14:32:40|595.86|592.86|596.13|593.13|596.13|593.13|595.86|592.86|16
1608820370000|2020-12-24 14:32:50|596.12|593.12|596|593|596.13|593.13|595.96|592.96|24
1608820380000|2020-12-24 14:33:00|596.03|593.03|596|593|596.11|593.11|595.99|592.99|27
1608820390000|2020-12-24 14:33:10|595.99|592.99|595.98|592.98|595.99|592.99|595.95|592.95|15
1608820400000|2020-12-24 14:33:20|595.94|592.94|596.02|593.02|596.06|593.06|595.94|592.94|10
1608820410000|2020-12-24 14:33:30|596.01|593.01|596.19|593.19|596.21|593.21|596.01|593.01|17
1608820420000|2020-12-24 14:33:40|596.2|593.2|596.1|593.1|596.21|593.21|596.1|593.1|22
1608820430000|2020-12-24 14:33:50|596.11|593.11|596.09|593.09|596.11|593.11|596.09|593.09|15
1608820440000|2020-12-24 14:34:00|596.11|593.11|595.92|592.92|596.12|593.12|595.92|592.92|20
1608820450000|2020-12-24 14:34:10|595.91|592.91|595.92|592.92|595.95|592.95|595.91|592.91|13
1608820460000|2020-12-24 14:34:20|595.91|592.91|595.64|592.64|595.91|592.91|595.63|592.63|11
1608820470000|2020-12-24 14:34:30|595.63|592.63|595.6|592.6|595.65|592.65|595.6|592.6|8
1608820480000|2020-12-24 14:34:40|595.59|592.59|595.48|592.48|595.61|592.61|595.45|592.45|20
1608820490000|2020-12-24 14:34:50|595.49|592.49|595.39|592.39|595.49|592.49|595.39|592.39|16
1608820500000|2020-12-24 14:35:00|595.41|592.41|595.11|592.11|595.44|592.44|595.11|592.11|12
1608820510000|2020-12-24 14:35:10|595.14|592.14|594.86|591.86|595.14|592.14|594.86|591.86|21
1608820520000|2020-12-24 14:35:20|594.84|591.84|594.98|591.98|594.98|591.98|594.79|591.79|19
1608820530000|2020-12-24 14:35:30|594.99|591.99|595.08|592.08|595.1|592.1|594.99|591.99|27
1608820540000|2020-12-24 14:35:40|595.09|592.09|595.17|592.17|595.18|592.18|595.09|592.09|8
1608820550000|2020-12-24 14:35:50|595.18|592.18|595.16|592.16|595.21|592.21|595.15|592.15|11
1608820560000|2020-12-24 14:36:00|595.15|592.15|595.16|592.16|595.16|592.16|595.15|592.15|4
1608820570000|2020-12-24 14:36:10|595.14|592.14|595.17|592.17|595.17|592.17|595.14|592.14|4
1608820580000|2020-12-24 14:36:20|595.18|592.18|595.18|592.18|595.18|592.18|595.16|592.16|13
1608820590000|2020-12-24 14:36:30|595.17|592.17|595.69|592.69|595.7|592.7|595.17|592.17|26
1608820600000|2020-12-24 14:36:40|595.67|592.67|595.53|592.53|595.67|592.67|595.51|592.51|22
1608820610000|2020-12-24 14:36:50|595.51|592.51|595.13|592.13|595.51|592.51|595.12|592.12|25
1608820620000|2020-12-24 14:37:00|595.11|592.11|595.01|592.01|595.12|592.12|595.01|592.01|9
1608820630000|2020-12-24 14:37:10|595.02|592.02|595.15|592.15|595.15|592.15|595.01|592.01|7
1608820640000|2020-12-24 14:37:20|595.16|592.16|595.24|592.24|595.25|592.25|595.15|592.15|26
1608820650000|2020-12-24 14:37:30|595.27|592.27|595.23|592.23|595.27|592.27|595.2|592.2|16
1608820660000|2020-12-24 14:37:40|595.25|592.25|595.47|592.47|595.47|592.47|595.22|592.22|17
1608820670000|2020-12-24 14:37:50|595.5|592.5|595.46|592.46|595.5|592.5|595.41|592.41|21
1608820680000|2020-12-24 14:38:00|595.45|592.45|595.83|592.83|595.86|592.86|595.45|592.45|35
1608820690000|2020-12-24 14:38:10|595.81|592.81|595.88|592.88|595.89|592.89|595.72|592.72|18
1608820700000|2020-12-24 14:38:20|596.01|593.01|596.23|593.23|596.25|593.25|595.98|592.98|19
1608820710000|2020-12-24 14:38:30|596.22|593.22|596.38|593.38|596.38|593.38|596.15|593.15|26
1608820720000|2020-12-24 14:38:40|596.4|593.4|596.49|593.49|596.5|593.5|596.38|593.38|20
1608820730000|2020-12-24 14:38:50|596.48|593.48|596.63|593.63|596.64|593.64|596.4|593.4|22
1608820740000|2020-12-24 14:39:00|596.64|593.64|596.83|593.83|596.84|593.84|596.64|593.64|18
1608820750000|2020-12-24 14:39:10|596.85|593.85|596.92|593.92|597.09|594.09|596.85|593.85|20
1608820760000|2020-12-24 14:39:20|596.91|593.91|596.73|593.73|596.92|593.92|596.73|593.73|14
1608820770000|2020-12-24 14:39:30|596.69|593.69|595.89|592.89|596.69|593.69|595.89|592.89|23
1608820780000|2020-12-24 14:39:40|595.92|592.92|595.64|592.64|595.92|592.92|595.62|592.62|21
1608820790000|2020-12-24 14:39:50|595.65|592.65|595.69|592.69|595.69|592.69|595.64|592.64|11
1608820800000|2020-12-24 14:40:00|595.61|592.61|595.63|592.63|595.67|592.67|595.3|592.3|30
1608820810000|2020-12-24 14:40:10|595.64|592.64|595.5|592.5|595.64|592.64|595.46|592.46|19
1608820820000|2020-12-24 14:40:20|595.51|592.51|595.47|592.47|595.54|592.54|595.42|592.42|23
1608820830000|2020-12-24 14:40:30|595.5|592.5|595.49|592.49|595.53|592.53|595.46|592.46|16
1608820840000|2020-12-24 14:40:40|595.51|592.51|595.47|592.47|595.51|592.51|595.39|592.39|23
1608820850000|2020-12-24 14:40:50|595.46|592.46|595.38|592.38|595.47|592.47|595.35|592.35|20
1608820860000|2020-12-24 14:41:00|595.37|592.37|595.5|592.5|595.52|592.52|595.37|592.37|21
1608820870000|2020-12-24 14:41:10|595.51|592.51|595.43|592.43|595.56|592.56|595.41|592.41|21
1608820880000|2020-12-24 14:41:20|595.42|592.42|595.48|592.48|595.49|592.49|595.39|592.39|24
1608820890000|2020-12-24 14:41:30|595.49|592.49|595.46|592.46|595.49|592.49|595.45|592.45|11
1608820900000|2020-12-24 14:41:40|595.48|592.48|595.59|592.59|595.59|592.59|595.45|592.45|14
1608820910000|2020-12-24 14:41:50|595.58|592.58|595.78|592.78|595.79|592.79|595.58|592.58|20
1608820920000|2020-12-24 14:42:00|595.79|592.79|595.48|592.48|595.79|592.79|595.48|592.48|25
1608820930000|2020-12-24 14:42:10|595.47|592.47|595.62|592.62|595.62|592.62|595.46|592.46|21
1608820940000|2020-12-24 14:42:20|595.61|592.61|595.52|592.52|595.62|592.62|595.46|592.46|20
1608820950000|2020-12-24 14:42:30|595.53|592.53|595.57|592.57|595.61|592.61|595.52|592.52|18
1608820960000|2020-12-24 14:42:40|595.58|592.58|595.53|592.53|595.58|592.58|595.5|592.5|17
1608820970000|2020-12-24 14:42:50|595.54|592.54|595.57|592.57|595.59|592.59|595.54|592.54|11
1608820980000|2020-12-24 14:43:00|595.56|592.56|595.58|592.58|595.58|592.58|595.56|592.56|5
1608820990000|2020-12-24 14:43:10|595.57|592.57|595.44|592.44|595.57|592.57|595.44|592.44|8
1608821000000|2020-12-24 14:43:20|595.43|592.43|595.33|592.33|595.44|592.44|595.33|592.33|15
1608821010000|2020-12-24 14:43:30|595.29|592.29|595.17|592.17|595.31|592.31|595.16|592.16|25
1608821020000|2020-12-24 14:43:40|595.16|592.16|595.18|592.18|595.19|592.19|595.09|592.09|23
1608821030000|2020-12-24 14:43:50|595.19|592.19|595.19|592.19|595.34|592.34|595.19|592.19|26
1608821040000|2020-12-24 14:44:00|595.18|592.18|595.22|592.22|595.24|592.24|595.15|592.15|25
1608821050000|2020-12-24 14:44:10|595.23|592.23|595.46|592.46|595.47|592.47|595.22|592.22|24
1608821060000|2020-12-24 14:44:20|595.47|592.47|595.43|592.43|595.47|592.47|595.42|592.42|23
1608821070000|2020-12-24 14:44:30|595.42|592.42|595.41|592.41|595.46|592.46|595.38|592.38|15
1608821080000|2020-12-24 14:44:40|595.42|592.42|595.52|592.52|595.56|592.56|595.42|592.42|14
1608821090000|2020-12-24 14:44:50|595.51|592.51|595.46|592.46|595.51|592.51|595.45|592.45|5
1608821100000|2020-12-24 14:45:00|595.45|592.45|596.06|593.06|596.15|593.15|595.45|592.45|32
1608821110000|2020-12-24 14:45:10|596|593|595.83|592.83|596|593|595.76|592.76|26
1608821120000|2020-12-24 14:45:20|595.81|592.81|595.73|592.73|595.81|592.81|595.69|592.69|23
1608821130000|2020-12-24 14:45:30|595.72|592.72|595.44|592.44|595.73|592.73|595.44|592.44|18
1608821140000|2020-12-24 14:45:40|595.45|592.45|595.59|592.59|595.59|592.59|595.45|592.45|8
1608821150000|2020-12-24 14:45:50|595.65|592.65|595.76|592.76|595.78|592.78|595.64|592.64|20
1608821160000|2020-12-24 14:46:00|595.75|592.75|595.74|592.74|595.78|592.78|595.69|592.69|23
1608821170000|2020-12-24 14:46:10|595.75|592.75|595.54|592.54|595.75|592.75|595.53|592.53|15
1608821180000|2020-12-24 14:46:20|595.58|592.58|595.65|592.65|595.72|592.72|595.58|592.58|25
1608821190000|2020-12-24 14:46:30|595.61|592.61|595.58|592.58|595.61|592.61|595.57|592.57|7
1608821200000|2020-12-24 14:46:40|595.59|592.59|595.88|592.88|595.88|592.88|595.59|592.59|17
1608821210000|2020-12-24 14:46:50|595.89|592.89|596.2|593.2|596.21|593.21|595.89|592.89|28
1608821220000|2020-12-24 14:47:00|596.22|593.22|596.18|593.18|596.22|593.22|596.15|593.15|11
1608821230000|2020-12-24 14:47:10|596.19|593.19|596.37|593.37|596.37|593.37|596.18|593.18|15
1608821240000|2020-12-24 14:47:20|596.38|593.38|596.42|593.42|596.53|593.53|596.35|593.35|24
1608821250000|2020-12-24 14:47:30|596.4|593.4|596.24|593.24|596.4|593.4|596.07|593.07|33
1608821260000|2020-12-24 14:47:40|596.23|593.23|596.29|593.29|596.33|593.33|596.22|593.22|25
1608821270000|2020-12-24 14:47:50|596.3|593.3|596.47|593.47|596.51|593.51|596.26|593.26|24
1608821280000|2020-12-24 14:48:00|596.48|593.48|596.47|593.47|596.48|593.48|596.46|593.46|11
1608821290000|2020-12-24 14:48:10|596.48|593.48|596.47|593.47|596.48|593.48|596.47|593.47|6
1608821300000|2020-12-24 14:48:20|596.48|593.48|596.47|593.47|596.48|593.48|596.47|593.47|8
1608821310000|2020-12-24 14:48:30|596.48|593.48|596.49|593.49|596.49|593.49|596.48|593.48|2
1608821320000|2020-12-24 14:48:40|596.5|593.5|596.49|593.49|596.5|593.5|596.49|593.49|2
1608821330000|2020-12-24 14:48:50|596.51|593.51|596.52|593.52|596.52|593.52|596.5|593.5|3
1608821340000|2020-12-24 14:49:00|596.51|593.51|596.22|593.22|596.52|593.52|596.21|593.21|29
1608821350000|2020-12-24 14:49:10|596.21|593.21|596.24|593.24|596.28|593.28|596.13|593.13|32
1608821360000|2020-12-24 14:49:20|596.29|593.29|596.31|593.31|596.31|593.31|596.2|593.2|19
1608821370000|2020-12-24 14:49:30|596.32|593.32|596.07|593.07|596.33|593.33|596.07|593.07|23
1608821380000|2020-12-24 14:49:40|596.08|593.08|596.06|593.06|596.19|593.19|596.06|593.06|25
1608821390000|2020-12-24 14:49:50|596.05|593.05|595.92|592.92|596.06|593.06|595.92|592.92|24
1608821400000|2020-12-24 14:50:00|595.96|592.96|596.02|593.02|596.08|593.08|595.91|592.91|24
1608821410000|2020-12-24 14:50:10|596.03|593.03|596.09|593.09|596.11|593.11|596.02|593.02|15
1608821420000|2020-12-24 14:50:20|596.08|593.08|596.3|593.3|596.37|593.37|596.08|593.08|16
1608821430000|2020-12-24 14:50:30|596.29|593.29|596.27|593.27|596.33|593.33|596.22|593.22|21
1608821440000|2020-12-24 14:50:40|596.26|593.26|596.12|593.12|596.3|593.3|596.11|593.11|27
1608821450000|2020-12-24 14:50:50|596.13|593.13|596.17|593.17|596.21|593.21|596.13|593.13|14
1608821460000|2020-12-24 14:51:00|596.15|593.15|596.15|593.15|596.16|593.16|596.12|593.12|16
1608821470000|2020-12-24 14:51:10|596.16|593.16|596.13|593.13|596.16|593.16|596.13|593.13|18
1608821480000|2020-12-24 14:51:20|596.12|593.12|596.17|593.17|596.18|593.18|596.12|593.12|18
1608821490000|2020-12-24 14:51:30|596.16|593.16|596.13|593.13|596.16|593.16|596.12|593.12|16
1608821500000|2020-12-24 14:51:40|596.12|593.12|596.05|593.05|596.13|593.13|596.01|593.01|20
1608821510000|2020-12-24 14:51:50|596.04|593.04|596|593|596.05|593.05|595.99|592.99|19
1608821520000|2020-12-24 14:52:00|595.98|592.98|595.66|592.66|595.98|592.98|595.63|592.63|24
1608821530000|2020-12-24 14:52:10|595.67|592.67|595.54|592.54|595.68|592.68|595.54|592.54|21
1608821540000|2020-12-24 14:52:20|595.51|592.51|595.25|592.25|595.51|592.51|595.24|592.24|25
1608821550000|2020-12-24 14:52:30|595.19|592.19|595.01|592.01|595.24|592.24|595|592|29
1608821560000|2020-12-24 14:52:40|595.03|592.03|595.12|592.12|595.12|592.12|595|592|26
1608821570000|2020-12-24 14:52:50|595.1|592.1|595.05|592.05|595.13|592.13|595.03|592.03|21
1608821580000|2020-12-24 14:53:00|595.06|592.06|595.02|592.02|595.07|592.07|594.99|591.99|14
1608821590000|2020-12-24 14:53:10|595.01|592.01|594.79|591.79|595.01|592.01|594.78|591.78|16
1608821600000|2020-12-24 14:53:20|594.81|591.81|594.76|591.76|594.84|591.84|594.72|591.72|35
1608821610000|2020-12-24 14:53:30|594.59|591.59|594.38|591.38|594.6|591.6|594.26|591.26|24
1608821620000|2020-12-24 14:53:40|594.39|591.39|594.23|591.23|594.43|591.43|594.18|591.18|29
1608821630000|2020-12-24 14:53:50|594.16|591.16|594.12|591.12|594.24|591.24|594.07|591.07|26
1608821640000|2020-12-24 14:54:00|594.11|591.11|594.13|591.13|594.26|591.26|594|591|28
1608821650000|2020-12-24 14:54:10|594.12|591.12|594.38|591.38|594.38|591.38|594.12|591.12|34
1608821660000|2020-12-24 14:54:20|594.4|591.4|594.4|591.4|594.47|591.47|594.38|591.38|30
1608821670000|2020-12-24 14:54:30|594.39|591.39|594.4|591.4|594.45|591.45|594.3|591.3|24
1608821680000|2020-12-24 14:54:40|594.39|591.39|594.21|591.21|594.42|591.42|594.13|591.13|22
1608821690000|2020-12-24 14:54:50|594.24|591.24|594.17|591.17|594.24|591.24|594.13|591.13|24
1608821700000|2020-12-24 14:55:00|594.16|591.16|593.81|590.81|594.17|591.17|593.81|590.81|30
1608821710000|2020-12-24 14:55:10|593.8|590.8|593.76|590.76|593.8|590.8|593.75|590.75|14
1608821720000|2020-12-24 14:55:20|593.74|590.74|593.24|590.24|593.84|590.84|593.24|590.24|29
1608821730000|2020-12-24 14:55:30|593.2|590.2|592.68|589.68|593.26|590.26|592.62|589.62|27
1608821740000|2020-12-24 14:55:40|592.59|589.59|592.04|589.04|592.65|589.65|591.77|588.77|31
1608821750000|2020-12-24 14:55:50|592.07|589.07|592.3|589.3|592.72|589.72|591.97|588.97|32
1608821760000|2020-12-24 14:56:00|592.32|589.32|592.64|589.64|592.64|589.64|592.2|589.2|31
1608821770000|2020-12-24 14:56:10|592.54|589.54|591.18|588.18|592.54|589.54|591.08|588.08|32
1608821780000|2020-12-24 14:56:20|591.24|588.24|590.36|587.36|591.24|588.24|590.36|587.36|21
1608821790000|2020-12-24 14:56:30|590.35|587.35|590.44|587.44|590.44|587.44|590.2|587.2|30
1608821800000|2020-12-24 14:56:40|590.42|587.42|590.27|587.27|590.45|587.45|590.22|587.22|20
1608821810000|2020-12-24 14:56:50|590.31|587.31|590.54|587.54|590.54|587.54|590.31|587.31|31
1608821820000|2020-12-24 14:57:00|590.56|587.56|591.07|588.07|591.07|588.07|590.56|587.56|17
1608821830000|2020-12-24 14:57:10|591.06|588.06|590.37|587.37|591.07|588.07|590.37|587.37|32
1608821840000|2020-12-24 14:57:20|590.36|587.36|590.45|587.45|590.6|587.6|590.29|587.29|28
1608821850000|2020-12-24 14:57:30|590.44|587.44|590.32|587.32|590.55|587.55|590.32|587.32|24
1608821860000|2020-12-24 14:57:40|590.31|587.31|590.27|587.27|590.38|587.38|590.15|587.15|28
1608821870000|2020-12-24 14:57:50|590.28|587.28|590.32|587.32|590.33|587.33|590.22|587.22|27
1608821880000|2020-12-24 14:58:00|590.31|587.31|590.35|587.35|590.48|587.48|590.31|587.31|22
1608821890000|2020-12-24 14:58:10|590.31|587.31|590.2|587.2|590.31|587.31|590.18|587.18|30
1608821900000|2020-12-24 14:58:20|590.21|587.21|590.04|587.04|590.21|587.21|590.03|587.03|15
1608821910000|2020-12-24 14:58:30|590.05|587.05|589.99|586.99|590.08|587.08|589.88|586.88|30
1608821920000|2020-12-24 14:58:40|589.97|586.97|589.9|586.9|590|587|589.75|586.75|39
1608821930000|2020-12-24 14:58:50|589.92|586.92|590.25|587.25|590.3|587.3|589.92|586.92|28
1608821940000|2020-12-24 14:59:00|590.19|587.19|590.25|587.25|590.25|587.25|590.1|587.1|27
1608821950000|2020-12-24 14:59:10|590.27|587.27|590.58|587.58|590.6|587.6|590.27|587.27|33
1608821960000|2020-12-24 14:59:20|590.62|587.62|590.75|587.75|590.75|587.75|590.62|587.62|20
1608821970000|2020-12-24 14:59:30|590.74|587.74|590.76|587.76|590.82|587.82|590.72|587.72|24
1608821980000|2020-12-24 14:59:40|590.75|587.75|591.26|588.26|591.26|588.26|590.75|587.75|19
1608821990000|2020-12-24 14:59:50|591.28|588.28|591.26|588.26|591.29|588.29|591.25|588.25|12
1608822000000|2020-12-24 15:00:00|591.27|588.27|591.42|588.42|591.61|588.61|591.26|588.26|20
1608822010000|2020-12-24 15:00:10|591.45|588.45|591.62|588.62|591.67|588.67|591.45|588.45|33
1608822020000|2020-12-24 15:00:20|591.67|588.67|591.62|588.62|591.67|588.67|591.52|588.52|25
1608822030000|2020-12-24 15:00:30|591.63|588.63|591.8|588.8|591.85|588.85|591.58|588.58|28
1608822040000|2020-12-24 15:00:40|591.84|588.84|591.98|588.98|591.98|588.98|591.73|588.73|28
1608822050000|2020-12-24 15:00:50|591.93|588.93|592.3|589.3|592.45|589.45|591.82|588.82|30
1608822060000|2020-12-24 15:01:00|592.32|589.32|592.68|589.68|592.68|589.68|592.24|589.24|21
1608822070000|2020-12-24 15:01:10|592.69|589.69|592.72|589.72|592.8|589.8|592.66|589.66|21
1608822080000|2020-12-24 15:01:20|592.73|589.73|592.99|589.99|592.99|589.99|592.73|589.73|16
1608822090000|2020-12-24 15:01:30|593.02|590.02|593.56|590.56|593.56|590.56|593.02|590.02|23
1608822100000|2020-12-24 15:01:40|593.58|590.58|593.45|590.45|593.58|590.58|593.38|590.38|22
1608822110000|2020-12-24 15:01:50|593.44|590.44|593.43|590.43|593.45|590.45|593.39|590.39|9
1608822120000|2020-12-24 15:02:00|593.42|590.42|593.27|590.27|593.42|590.42|593.27|590.27|16
1608822130000|2020-12-24 15:02:10|593.26|590.26|593.12|590.12|593.27|590.27|593.09|590.09|18
1608822140000|2020-12-24 15:02:20|593.11|590.11|593.11|590.11|593.23|590.23|593.1|590.1|24
1608822150000|2020-12-24 15:02:30|593.08|590.08|593.15|590.15|593.22|590.22|593.08|590.08|20
1608822160000|2020-12-24 15:02:40|593.16|590.16|593.14|590.14|593.16|590.16|593.08|590.08|13
1608822170000|2020-12-24 15:02:50|593.11|590.11|592.99|589.99|593.12|590.12|592.96|589.96|22
1608822180000|2020-12-24 15:03:00|592.98|589.98|592.96|589.96|592.98|589.98|592.94|589.94|11
1608822190000|2020-12-24 15:03:10|592.95|589.95|593.21|590.21|593.21|590.21|592.94|589.94|19
1608822200000|2020-12-24 15:03:20|593.22|590.22|593.24|590.24|593.25|590.25|593.22|590.22|10
1608822210000|2020-12-24 15:03:30|593.25|590.25|593.33|590.33|593.38|590.38|593.24|590.24|27
1608822220000|2020-12-24 15:03:40|593.34|590.34|593.53|590.53|593.54|590.54|593.34|590.34|21
1608822230000|2020-12-24 15:03:50|593.54|590.54|593.57|590.57|593.59|590.59|593.53|590.53|28
1608822240000|2020-12-24 15:04:00|593.56|590.56|593.11|590.11|593.57|590.57|593.11|590.11|26
1608822250000|2020-12-24 15:04:10|593.02|590.02|592.8|589.8|593.12|590.12|592.73|589.73|29
1608822260000|2020-12-24 15:04:20|592.82|589.82|593.03|590.03|593.04|590.04|592.79|589.79|31
1608822270000|2020-12-24 15:04:30|593.05|590.05|592.94|589.94|593.1|590.1|592.88|589.88|23
1608822280000|2020-12-24 15:04:40|592.93|589.93|592.76|589.76|592.93|589.93|592.76|589.76|15
1608822290000|2020-12-24 15:04:50|592.75|589.75|592.78|589.78|592.87|589.87|592.75|589.75|22
1608822300000|2020-12-24 15:05:00|592.77|589.77|592.89|589.89|592.91|589.91|592.77|589.77|22
1608822310000|2020-12-24 15:05:10|592.88|589.88|592.89|589.89|592.9|589.9|592.88|589.88|8
1608822320000|2020-12-24 15:05:20|592.9|589.9|593.41|590.41|593.41|590.41|592.88|589.88|24
1608822330000|2020-12-24 15:05:30|593.42|590.42|594.2|591.2|594.2|591.2|593.42|590.42|23
1608822340000|2020-12-24 15:05:40|594.18|591.18|594.65|591.65|594.65|591.65|594.18|591.18|28
1608822350000|2020-12-24 15:05:50|594.63|591.63|594.62|591.62|594.66|591.66|594.57|591.57|23
1608822360000|2020-12-24 15:06:00|594.58|591.58|594.25|591.25|594.59|591.59|594.2|591.2|28
1608822370000|2020-12-24 15:06:10|594.28|591.28|593.87|590.87|594.28|591.28|593.82|590.82|24
1608822380000|2020-12-24 15:06:20|593.86|590.86|593.86|590.86|593.88|590.88|593.84|590.84|19
1608822390000|2020-12-24 15:06:30|593.87|590.87|593.95|590.95|594.04|591.04|593.85|590.85|26
1608822400000|2020-12-24 15:06:40|593.97|590.97|593.73|590.73|593.97|590.97|593.71|590.71|31
1608822410000|2020-12-24 15:06:50|593.75|590.75|593.79|590.79|593.8|590.8|593.74|590.74|16
1608822420000|2020-12-24 15:07:00|593.83|590.83|594.28|591.28|594.29|591.29|593.82|590.82|27
1608822430000|2020-12-24 15:07:10|594.29|591.29|594.52|591.52|594.54|591.54|594.21|591.21|30
1608822440000|2020-12-24 15:07:20|594.53|591.53|594.64|591.64|594.64|591.64|594.52|591.52|16
1608822450000|2020-12-24 15:07:30|594.66|591.66|594.67|591.67|594.81|591.81|594.66|591.66|20
1608822460000|2020-12-24 15:07:40|594.66|591.66|594.76|591.76|594.78|591.78|594.65|591.65|19
1608822470000|2020-12-24 15:07:50|594.7|591.7|594.27|591.27|594.73|591.73|594.27|591.27|25
1608822480000|2020-12-24 15:08:00|594.28|591.28|594.33|591.33|594.41|591.41|594.28|591.28|27
1608822490000|2020-12-24 15:08:10|594.32|591.32|594.07|591.07|594.32|591.32|594.06|591.06|16
1608822500000|2020-12-24 15:08:20|594.08|591.08|594.16|591.16|594.21|591.21|594.02|591.02|25
1608822510000|2020-12-24 15:08:30|594.19|591.19|594.43|591.43|594.45|591.45|594.19|591.19|22
1608822520000|2020-12-24 15:08:40|594.42|591.42|594.38|591.38|594.47|591.47|594.38|591.38|22
1608822530000|2020-12-24 15:08:50|594.33|591.33|594.33|591.33|594.45|591.45|594.32|591.32|19
1608822540000|2020-12-24 15:09:00|594.31|591.31|594.3|591.3|594.35|591.35|594.26|591.26|21
1608822550000|2020-12-24 15:09:10|594.29|591.29|594.26|591.26|594.4|591.4|594.26|591.26|14
1608822560000|2020-12-24 15:09:20|594.25|591.25|593.98|590.98|594.25|591.25|593.96|590.96|26
1608822570000|2020-12-24 15:09:30|593.94|590.94|593.96|590.96|593.97|590.97|593.86|590.86|25
1608822580000|2020-12-24 15:09:40|593.98|590.98|593.94|590.94|594|591|593.9|590.9|23
1608822590000|2020-12-24 15:09:50|593.92|590.92|594.12|591.12|594.12|591.12|593.89|590.89|25
1608822600000|2020-12-24 15:10:00|594.13|591.13|594.38|591.38|594.38|591.38|594.12|591.12|27
1608822610000|2020-12-24 15:10:10|594.39|591.39|594.41|591.41|594.41|591.41|594.37|591.37|11
1608822620000|2020-12-24 15:10:20|594.37|591.37|594.22|591.22|594.41|591.41|594.22|591.22|23
1608822630000|2020-12-24 15:10:30|594.21|591.21|594.21|591.21|594.22|591.22|594.06|591.06|31
1608822640000|2020-12-24 15:10:40|594.22|591.22|594.2|591.2|594.3|591.3|594.2|591.2|18
1608822650000|2020-12-24 15:10:50|594.29|591.29|594.41|591.41|594.41|591.41|594.26|591.26|22
1608822660000|2020-12-24 15:11:00|594.4|591.4|594.35|591.35|594.42|591.42|594.29|591.29|24
1608822670000|2020-12-24 15:11:10|594.33|591.33|594.2|591.2|594.35|591.35|594.19|591.19|23
1608822680000|2020-12-24 15:11:20|594.21|591.21|594.37|591.37|594.37|591.37|594.19|591.19|20
1608822690000|2020-12-24 15:11:30|594.36|591.36|594.14|591.14|594.37|591.37|594.13|591.13|26
1608822700000|2020-12-24 15:11:40|594.13|591.13|594.35|591.35|594.35|591.35|594.13|591.13|15
1608822710000|2020-12-24 15:11:50|594.36|591.36|594.33|591.33|594.37|591.37|594.33|591.33|10
1608822720000|2020-12-24 15:12:00|594.31|591.31|594.3|591.3|594.31|591.31|594.3|591.3|2
1608822730000|2020-12-24 15:12:10|594.28|591.28|594.32|591.32|594.32|591.32|594.28|591.28|4
1608822740000|2020-12-24 15:12:20|594.34|591.34|594.33|591.33|594.41|591.41|594.33|591.33|19
1608822750000|2020-12-24 15:12:30|594.34|591.34|594.3|591.3|594.34|591.34|594.3|591.3|9
1608822760000|2020-12-24 15:12:40|594.31|591.31|594.36|591.36|594.36|591.36|594.29|591.29|12
1608822770000|2020-12-24 15:12:50|594.37|591.37|594.33|591.33|594.37|591.37|594.31|591.31|12
1608822780000|2020-12-24 15:13:00|594.32|591.32|594.23|591.23|594.32|591.32|594.22|591.22|13
1608822790000|2020-12-24 15:13:10|594.22|591.22|593.97|590.97|594.22|591.22|593.97|590.97|19
1608822800000|2020-12-24 15:13:20|593.91|590.91|593.88|590.88|593.94|590.94|593.88|590.88|12
1608822810000|2020-12-24 15:13:30|593.89|590.89|593.85|590.85|593.89|590.89|593.84|590.84|8
1608822820000|2020-12-24 15:13:40|593.77|590.77|593.65|590.65|593.77|590.77|593.65|590.65|8
1608822830000|2020-12-24 15:13:50|593.63|590.63|593.17|590.17|593.63|590.63|593.15|590.15|26
1608822840000|2020-12-24 15:14:00|593.15|590.15|593.1|590.1|593.23|590.23|593.02|590.02|25
1608822850000|2020-12-24 15:14:10|593.08|590.08|593.22|590.22|593.23|590.23|593.08|590.08|18
1608822860000|2020-12-24 15:14:20|593.21|590.21|592.98|589.98|593.21|590.21|592.98|589.98|22
1608822870000|2020-12-24 15:14:30|592.97|589.97|592.9|589.9|593.03|590.03|592.85|589.85|23
1608822880000|2020-12-24 15:14:40|592.85|589.85|592.91|589.91|592.95|589.95|592.81|589.81|28
1608822890000|2020-12-24 15:14:50|592.9|589.9|592.69|589.69|592.9|589.9|592.69|589.69|18
1608822900000|2020-12-24 15:15:00|592.68|589.68|592.74|589.74|592.75|589.75|592.68|589.68|17
1608822910000|2020-12-24 15:15:10|592.75|589.75|592.95|589.95|593.01|590.01|592.75|589.75|18
1608822920000|2020-12-24 15:15:20|592.92|589.92|592.86|589.86|592.92|589.92|592.79|589.79|16
1608822930000|2020-12-24 15:15:30|592.85|589.85|592.87|589.87|592.87|589.87|592.83|589.83|10
1608822940000|2020-12-24 15:15:40|592.86|589.86|592.72|589.72|592.86|589.86|592.72|589.72|18
1608822950000|2020-12-24 15:15:50|592.74|589.74|592.73|589.73|592.74|589.74|592.65|589.65|15
1608822960000|2020-12-24 15:16:00|592.76|589.76|592.66|589.66|592.78|589.78|592.66|589.66|16
1608822970000|2020-12-24 15:16:10|592.52|589.52|592.38|589.38|592.67|589.67|592.33|589.33|23
1608822980000|2020-12-24 15:16:20|592.37|589.37|592.53|589.53|592.65|589.65|592.37|589.37|34
1608822990000|2020-12-24 15:16:30|592.51|589.51|592.41|589.41|592.51|589.51|592.41|589.41|20
1608823000000|2020-12-24 15:16:40|592.38|589.38|592.24|589.24|592.39|589.39|592.24|589.24|17
1608823010000|2020-12-24 15:16:50|592.21|589.21|592.15|589.15|592.22|589.22|592.12|589.12|8
1608823020000|2020-12-24 15:17:00|592.14|589.14|592.61|589.61|592.61|589.61|592.14|589.14|21
1608823030000|2020-12-24 15:17:10|592.64|589.64|592.96|589.96|592.96|589.96|592.62|589.62|29
1608823040000|2020-12-24 15:17:20|592.97|589.97|593.09|590.09|593.14|590.14|592.97|589.97|19
1608823050000|2020-12-24 15:17:30|593.1|590.1|593.06|590.06|593.12|590.12|593.02|590.02|20
1608823060000|2020-12-24 15:17:40|593.07|590.07|593.02|590.02|593.19|590.19|593.02|590.02|28
1608823070000|2020-12-24 15:17:50|592.99|589.99|593.04|590.04|593.06|590.06|592.99|589.99|25
1608823080000|2020-12-24 15:18:00|593.07|590.07|593.1|590.1|593.16|590.16|593.07|590.07|11
1608823090000|2020-12-24 15:18:10|593.06|590.06|592.67|589.67|593.09|590.09|592.67|589.67|20
1608823100000|2020-12-24 15:18:20|592.66|589.66|592.77|589.77|592.77|589.77|592.62|589.62|24
1608823110000|2020-12-24 15:18:30|592.8|589.8|592.74|589.74|592.89|589.89|592.74|589.74|22
1608823120000|2020-12-24 15:18:40|592.75|589.75|592.58|589.58|592.75|589.75|592.5|589.5|27
1608823130000|2020-12-24 15:18:50|592.59|589.59|592.66|589.66|592.71|589.71|592.59|589.59|27
1608823140000|2020-12-24 15:19:00|592.67|589.67|592.37|589.37|592.68|589.68|592.37|589.37|19
1608823150000|2020-12-24 15:19:10|592.4|589.4|592.74|589.74|592.75|589.75|592.4|589.4|23
1608823160000|2020-12-24 15:19:20|592.73|589.73|592.48|589.48|592.75|589.75|592.48|589.48|23
1608823170000|2020-12-24 15:19:30|592.47|589.47|592.46|589.46|592.52|589.52|592.44|589.44|12
1608823180000|2020-12-24 15:19:40|592.45|589.45|592.34|589.34|592.46|589.46|592.31|589.31|14
1608823190000|2020-12-24 15:19:50|592.36|589.36|592.22|589.22|592.37|589.37|592.12|589.12|13
1608823200000|2020-12-24 15:20:00|592.23|589.23|592.14|589.14|592.25|589.25|592.14|589.14|16
1608823210000|2020-12-24 15:20:10|592.15|589.15|592.21|589.21|592.22|589.22|592.15|589.15|14
1608823220000|2020-12-24 15:20:20|592.2|589.2|592.44|589.44|592.44|589.44|592.2|589.2|20
1608823230000|2020-12-24 15:20:30|592.45|589.45|592.65|589.65|592.73|589.73|592.45|589.45|31
1608823240000|2020-12-24 15:20:40|592.64|589.64|592.55|589.55|592.64|589.64|592.51|589.51|21
1608823250000|2020-12-24 15:20:50|592.56|589.56|592.64|589.64|592.71|589.71|592.55|589.55|26
1608823260000|2020-12-24 15:21:00|592.63|589.63|592.61|589.61|592.66|589.66|592.56|589.56|22
1608823270000|2020-12-24 15:21:10|592.59|589.59|592.55|589.55|592.59|589.59|592.52|589.52|17
1608823280000|2020-12-24 15:21:20|592.56|589.56|592.36|589.36|592.56|589.56|592.36|589.36|23
1608823290000|2020-12-24 15:21:30|592.38|589.38|592.29|589.29|592.38|589.38|592.17|589.17|26
1608823300000|2020-12-24 15:21:40|592.27|589.27|592.24|589.24|592.32|589.32|592.24|589.24|23
1608823310000|2020-12-24 15:21:50|592.23|589.23|592.17|589.17|592.23|589.23|592.08|589.08|16
1608823320000|2020-12-24 15:22:00|592.19|589.19|592.15|589.15|592.19|589.19|592.15|589.15|15
1608823330000|2020-12-24 15:22:10|592.16|589.16|592.16|589.16|592.19|589.19|592.16|589.16|12
1608823340000|2020-12-24 15:22:20|592.17|589.17|592.3|589.3|592.32|589.32|592.15|589.15|19
1608823350000|2020-12-24 15:22:30|592.33|589.33|592.38|589.38|592.44|589.44|592.33|589.33|15
1608823360000|2020-12-24 15:22:40|592.37|589.37|592.44|589.44|592.44|589.44|592.24|589.24|24
1608823370000|2020-12-24 15:22:50|592.45|589.45|592.39|589.39|592.47|589.47|592.39|589.39|19
1608823380000|2020-12-24 15:23:00|592.38|589.38|592.43|589.43|592.43|589.43|592.34|589.34|17
1608823390000|2020-12-24 15:23:10|592.44|589.44|592.75|589.75|592.76|589.76|592.43|589.43|25
1608823400000|2020-12-24 15:23:20|592.79|589.79|592.77|589.77|592.83|589.83|592.75|589.75|24
1608823410000|2020-12-24 15:23:30|592.78|589.78|592.88|589.88|592.88|589.88|592.77|589.77|22
1608823420000|2020-12-24 15:23:40|592.89|589.89|592.88|589.88|592.93|589.93|592.83|589.83|23
1608823430000|2020-12-24 15:23:50|592.89|589.89|592.8|589.8|593.01|590.01|592.8|589.8|26
1608823440000|2020-12-24 15:24:00|592.77|589.77|592.83|589.83|592.84|589.84|592.74|589.74|22
1608823450000|2020-12-24 15:24:10|592.9|589.9|593.16|590.16|593.18|590.18|592.9|589.9|16
1608823460000|2020-12-24 15:24:20|593.17|590.17|593.33|590.33|593.33|590.33|593.16|590.16|13
1608823470000|2020-12-24 15:24:30|593.34|590.34|593.38|590.38|593.53|590.53|593.34|590.34|21
1608823480000|2020-12-24 15:24:40|593.37|590.37|593.05|590.05|593.37|590.37|593.03|590.03|24
1608823490000|2020-12-24 15:24:50|593.04|590.04|592.69|589.69|593.04|590.04|592.69|589.69|17
1608823500000|2020-12-24 15:25:00|592.68|589.68|592.79|589.79|592.83|589.83|592.68|589.68|23
1608823510000|2020-12-24 15:25:10|592.82|589.82|592.84|589.84|592.85|589.85|592.73|589.73|21
1608823520000|2020-12-24 15:25:20|592.86|589.86|592.8|589.8|592.86|589.86|592.74|589.74|27
1608823530000|2020-12-24 15:25:30|592.87|589.87|592.65|589.65|592.9|589.9|592.63|589.63|25
1608823540000|2020-12-24 15:25:40|592.64|589.64|592.67|589.67|592.67|589.67|592.63|589.63|7
1608823550000|2020-12-24 15:25:50|592.66|589.66|592.67|589.67|592.69|589.69|592.66|589.66|12
1608823560000|2020-12-24 15:26:00|592.68|589.68|593.02|590.02|593.03|590.03|592.68|589.68|18
1608823570000|2020-12-24 15:26:10|593.03|590.03|592.93|589.93|593.03|590.03|592.93|589.93|18
1608823580000|2020-12-24 15:26:20|592.94|589.94|592.63|589.63|592.94|589.94|592.63|589.63|19
1608823590000|2020-12-24 15:26:30|592.61|589.61|592.09|589.09|592.62|589.62|592.09|589.09|26
1608823600000|2020-12-24 15:26:40|592.11|589.11|591.65|588.65|592.11|589.11|591.57|588.57|26
1608823610000|2020-12-24 15:26:50|591.6|588.6|591.46|588.46|591.6|588.6|591.44|588.44|30
1608823620000|2020-12-24 15:27:00|591.49|588.49|590.7|587.7|591.49|588.49|590.67|587.67|25
1608823630000|2020-12-24 15:27:10|590.69|587.69|590.67|587.67|590.73|587.73|590.66|587.66|21
1608823640000|2020-12-24 15:27:20|590.68|587.68|590.81|587.81|590.81|587.81|590.58|587.58|29
1608823650000|2020-12-24 15:27:30|590.8|587.8|591.1|588.1|591.1|588.1|590.77|587.77|33
1608823660000|2020-12-24 15:27:40|591.11|588.11|591.16|588.16|591.31|588.31|591.09|588.09|31
1608823670000|2020-12-24 15:27:50|591.15|588.15|590.85|587.85|591.15|588.15|590.83|587.83|27
1608823680000|2020-12-24 15:28:00|590.84|587.84|591.12|588.12|591.12|588.12|590.8|587.8|27
1608823690000|2020-12-24 15:28:10|591.14|588.14|590.93|587.93|591.16|588.16|590.88|587.88|28
1608823700000|2020-12-24 15:28:20|591.02|588.02|590.99|587.99|591.05|588.05|590.98|587.98|21
1608823710000|2020-12-24 15:28:30|590.98|587.98|590.88|587.88|591|588|590.83|587.83|31
1608823720000|2020-12-24 15:28:40|590.89|587.89|591.23|588.23|591.28|588.28|590.89|587.89|27
1608823730000|2020-12-24 15:28:50|591.2|588.2|591.28|588.28|591.28|588.28|591.03|588.03|29
1608823740000|2020-12-24 15:29:00|591.27|588.27|591.23|588.23|591.27|588.27|591.21|588.21|22
1608823750000|2020-12-24 15:29:10|591.24|588.24|591.56|588.56|591.57|588.57|591.23|588.23|22
1608823760000|2020-12-24 15:29:20|591.57|588.57|591.78|588.78|591.79|588.79|591.5|588.5|31
1608823770000|2020-12-24 15:29:30|591.77|588.77|592.02|589.02|592.02|589.02|591.77|588.77|27
1608823780000|2020-12-24 15:29:40|591.99|588.99|592.07|589.07|592.11|589.11|591.83|588.83|23
1608823790000|2020-12-24 15:29:50|592.08|589.08|591.77|588.77|592.12|589.12|591.7|588.7|30
1608823800000|2020-12-24 15:30:00|591.78|588.78|591.7|588.7|591.79|588.79|591.7|588.7|31
1608823810000|2020-12-24 15:30:10|591.69|588.69|591.88|588.88|591.88|588.88|591.69|588.69|25
1608823820000|2020-12-24 15:30:20|591.89|588.89|592.37|589.37|592.37|589.37|591.89|588.89|26
1608823830000|2020-12-24 15:30:30|592.49|589.49|592.48|589.48|592.59|589.59|592.42|589.42|20
1608823840000|2020-12-24 15:30:40|592.46|589.46|592.24|589.24|592.52|589.52|592.24|589.24|28
1608823850000|2020-12-24 15:30:50|592.25|589.25|592.32|589.32|592.33|589.33|592.19|589.19|27
1608823860000|2020-12-24 15:31:00|592.31|589.31|592.46|589.46|592.47|589.47|592.31|589.31|27
1608823870000|2020-12-24 15:31:10|592.47|589.47|592.4|589.4|592.6|589.6|592.38|589.38|26
1608823880000|2020-12-24 15:31:20|592.34|589.34|592.24|589.24|592.34|589.34|592.2|589.2|19
1608823890000|2020-12-24 15:31:30|592.25|589.25|592.04|589.04|592.25|589.25|592.03|589.03|20
1608823900000|2020-12-24 15:31:40|592.05|589.05|592.15|589.15|592.15|589.15|592.03|589.03|21
1608823910000|2020-12-24 15:31:50|592.16|589.16|592.06|589.06|592.17|589.17|592.03|589.03|24
1608823920000|2020-12-24 15:32:00|592.03|589.03|591.97|588.97|592.03|589.03|591.9|588.9|22
1608823930000|2020-12-24 15:32:10|591.95|588.95|591.93|588.93|592.05|589.05|591.89|588.89|30
1608823940000|2020-12-24 15:32:20|591.94|588.94|591.99|588.99|591.99|588.99|591.9|588.9|18
1608823950000|2020-12-24 15:32:30|591.98|588.98|591.97|588.97|591.99|588.99|591.91|588.91|29
1608823960000|2020-12-24 15:32:40|591.98|588.98|591.99|588.99|592.01|589.01|591.93|588.93|19
1608823970000|2020-12-24 15:32:50|591.96|588.96|591.96|588.96|591.98|588.98|591.96|588.96|18
1608823980000|2020-12-24 15:33:00|592.04|589.04|591.63|588.63|592.04|589.04|591.6|588.6|25
1608823990000|2020-12-24 15:33:10|591.64|588.64|591.26|588.26|591.64|588.64|591.26|588.26|18
1608824000000|2020-12-24 15:33:20|591.25|588.25|591.21|588.21|591.38|588.38|591.2|588.2|28
1608824010000|2020-12-24 15:33:30|591.19|588.19|591.16|588.16|591.28|588.28|591.13|588.13|23
1608824020000|2020-12-24 15:33:40|591.17|588.17|591.1|588.1|591.19|588.19|591.09|588.09|18
1608824030000|2020-12-24 15:33:50|591.09|588.09|591.03|588.03|591.1|588.1|591.03|588.03|10
1608824040000|2020-12-24 15:34:00|591.02|588.02|590.9|587.9|591.03|588.03|590.89|587.89|22
1608824050000|2020-12-24 15:34:10|590.91|587.91|591|588|591.01|588.01|590.89|587.89|28
1608824060000|2020-12-24 15:34:20|591.01|588.01|591.38|588.38|591.39|588.39|591.01|588.01|27
1608824070000|2020-12-24 15:34:30|591.37|588.37|591.41|588.41|591.46|588.46|591.33|588.33|24
1608824080000|2020-12-24 15:34:40|591.42|588.42|591.3|588.3|591.43|588.43|591.3|588.3|22
1608824090000|2020-12-24 15:34:50|591.29|588.29|591.46|588.46|591.46|588.46|591.29|588.29|25
1608824100000|2020-12-24 15:35:00|591.45|588.45|591.59|588.59|591.62|588.62|591.45|588.45|19
1608824110000|2020-12-24 15:35:10|591.61|588.61|592.19|589.19|592.2|589.2|591.61|588.61|25
1608824120000|2020-12-24 15:35:20|592.2|589.2|592.16|589.16|592.3|589.3|592.16|589.16|26
1608824130000|2020-12-24 15:35:30|592.17|589.17|592.07|589.07|592.3|589.3|592.06|589.06|27
1608824140000|2020-12-24 15:35:40|592.06|589.06|592.45|589.45|592.45|589.45|592.06|589.06|22
1608824150000|2020-12-24 15:35:50|592.46|589.46|592.7|589.7|592.7|589.7|592.44|589.44|26
1608824160000|2020-12-24 15:36:00|592.76|589.76|593.12|590.12|593.16|590.16|592.76|589.76|23
1608824170000|2020-12-24 15:36:10|593.16|590.16|593.35|590.35|593.38|590.38|593.12|590.12|24
1608824180000|2020-12-24 15:36:20|593.39|590.39|593.32|590.32|593.48|590.48|593.3|590.3|23
1608824190000|2020-12-24 15:36:30|593.34|590.34|593.6|590.6|593.6|590.6|593.34|590.34|20
1608824200000|2020-12-24 15:36:40|593.58|590.58|593.44|590.44|593.59|590.59|593.3|590.3|29
1608824210000|2020-12-24 15:36:50|593.43|590.43|593.52|590.52|593.55|590.55|593.37|590.37|27
1608824220000|2020-12-24 15:37:00|593.54|590.54|593.51|590.51|593.6|590.6|593.5|590.5|29
1608824230000|2020-12-24 15:37:10|593.56|590.56|593.63|590.63|593.7|590.7|593.5|590.5|21
1608824240000|2020-12-24 15:37:20|593.62|590.62|593.34|590.34|593.62|590.62|593.32|590.32|23
1608824250000|2020-12-24 15:37:30|593.32|590.32|593.21|590.21|593.32|590.32|593.18|590.18|20
1608824260000|2020-12-24 15:37:40|593.22|590.22|593.28|590.28|593.3|590.3|593.22|590.22|14
1608824270000|2020-12-24 15:37:50|593.29|590.29|593.44|590.44|593.45|590.45|593.25|590.25|24
1608824280000|2020-12-24 15:38:00|593.45|590.45|593.56|590.56|593.63|590.63|593.45|590.45|23
1608824290000|2020-12-24 15:38:10|593.51|590.51|593.49|590.49|593.58|590.58|593.46|590.46|18
1608824300000|2020-12-24 15:38:20|593.5|590.5|593.27|590.27|593.5|590.5|593.19|590.19|28
1608824310000|2020-12-24 15:38:30|593.26|590.26|593.26|590.26|593.34|590.34|593.26|590.26|19
1608824320000|2020-12-24 15:38:40|593.28|590.28|593.34|590.34|593.37|590.37|593.24|590.24|16
1608824330000|2020-12-24 15:38:50|593.33|590.33|593.2|590.2|593.33|590.33|593.2|590.2|20
1608824340000|2020-12-24 15:39:00|593.21|590.21|593.04|590.04|593.21|590.21|593.01|590.01|29
1608824350000|2020-12-24 15:39:10|593.05|590.05|593.22|590.22|593.25|590.25|593.05|590.05|17
1608824360000|2020-12-24 15:39:20|593.21|590.21|593.1|590.1|593.23|590.23|593.1|590.1|23
1608824370000|2020-12-24 15:39:30|593.11|590.11|593.27|590.27|593.29|590.29|593.11|590.11|21
1608824380000|2020-12-24 15:39:40|593.26|590.26|593.29|590.29|593.36|590.36|593.24|590.24|21
1608824390000|2020-12-24 15:39:50|593.3|590.3|593.27|590.27|593.3|590.3|593.27|590.27|20
1608824400000|2020-12-24 15:40:00|593.28|590.28|593.41|590.41|593.43|590.43|593.14|590.14|22
1608824410000|2020-12-24 15:40:10|593.4|590.4|593.68|590.68|593.71|590.71|593.4|590.4|20
1608824420000|2020-12-24 15:40:20|593.66|590.66|593.55|590.55|593.71|590.71|593.54|590.54|26
1608824430000|2020-12-24 15:40:30|593.52|590.52|593.61|590.61|593.61|590.61|593.49|590.49|26
1608824440000|2020-12-24 15:40:40|593.62|590.62|593.76|590.76|593.82|590.82|593.62|590.62|21
1608824450000|2020-12-24 15:40:50|593.74|590.74|593.64|590.64|593.74|590.74|593.6|590.6|27
1608824460000|2020-12-24 15:41:00|593.65|590.65|593.59|590.59|593.65|590.65|593.59|590.59|16
1608824470000|2020-12-24 15:41:10|593.61|590.61|593.62|590.62|593.66|590.66|593.61|590.61|14
1608824480000|2020-12-24 15:41:20|593.61|590.61|593.63|590.63|593.64|590.64|593.6|590.6|16
1608824490000|2020-12-24 15:41:30|593.59|590.59|593.56|590.56|593.59|590.59|593.5|590.5|20
1608824500000|2020-12-24 15:41:40|593.55|590.55|593.5|590.5|593.57|590.57|593.5|590.5|13
1608824510000|2020-12-24 15:41:50|593.51|590.51|593.53|590.53|593.53|590.53|593.51|590.51|5
1608824520000|2020-12-24 15:42:00|593.52|590.52|593.53|590.53|593.53|590.53|593.42|590.42|18
1608824530000|2020-12-24 15:42:10|593.55|590.55|593.58|590.58|593.61|590.61|593.55|590.55|15
1608824540000|2020-12-24 15:42:20|593.57|590.57|593.47|590.47|593.57|590.57|593.47|590.47|16
1608824550000|2020-12-24 15:42:30|593.48|590.48|593.69|590.69|593.69|590.69|593.47|590.47|16
1608824560000|2020-12-24 15:42:40|593.67|590.67|593.82|590.82|593.93|590.93|593.67|590.67|22
1608824570000|2020-12-24 15:42:50|593.84|590.84|593.6|590.6|593.86|590.86|593.59|590.59|16
1608824580000|2020-12-24 15:43:00|593.61|590.61|593.62|590.62|593.73|590.73|593.61|590.61|21
1608824590000|2020-12-24 15:43:10|593.61|590.61|593.58|590.58|593.68|590.68|593.58|590.58|17
1608824600000|2020-12-24 15:43:20|593.61|590.61|593.68|590.68|593.75|590.75|593.61|590.61|18
1608824610000|2020-12-24 15:43:30|593.69|590.69|593.67|590.67|593.75|590.75|593.67|590.67|22
1608824620000|2020-12-24 15:43:40|593.66|590.66|593.62|590.62|593.67|590.67|593.61|590.61|7
1608824630000|2020-12-24 15:43:50|593.61|590.61|593.62|590.62|593.63|590.63|593.6|590.6|12
1608824640000|2020-12-24 15:44:00|593.64|590.64|593.43|590.43|593.64|590.64|593.43|590.43|15
1608824650000|2020-12-24 15:44:10|593.44|590.44|593.24|590.24|593.44|590.44|593.11|590.11|31
1608824660000|2020-12-24 15:44:20|593.25|590.25|593.07|590.07|593.25|590.25|593.07|590.07|16
1608824670000|2020-12-24 15:44:30|593.06|590.06|593.21|590.21|593.24|590.24|593.04|590.04|27
1608824680000|2020-12-24 15:44:40|593.2|590.2|593.93|590.93|593.93|590.93|593.2|590.2|28
1608824690000|2020-12-24 15:44:50|593.94|590.94|593.86|590.86|593.99|590.99|593.83|590.83|26
1608824700000|2020-12-24 15:45:00|593.85|590.85|593.76|590.76|593.93|590.93|593.76|590.76|22
1608824710000|2020-12-24 15:45:10|593.74|590.74|593.74|590.74|593.77|590.77|593.61|590.61|28
1608824720000|2020-12-24 15:45:20|593.73|590.73|593.71|590.71|593.77|590.77|593.65|590.65|26
1608824730000|2020-12-24 15:45:30|593.72|590.72|593.72|590.72|593.76|590.76|593.68|590.68|20
1608824740000|2020-12-24 15:45:40|593.73|590.73|593.54|590.54|593.73|590.73|593.53|590.53|24
1608824750000|2020-12-24 15:45:50|593.56|590.56|593.41|590.41|593.56|590.56|593.4|590.4|19
1608824760000|2020-12-24 15:46:00|593.42|590.42|593.7|590.7|593.72|590.72|593.42|590.42|26
1608824770000|2020-12-24 15:46:10|593.72|590.72|593.76|590.76|593.78|590.78|593.7|590.7|25
1608824780000|2020-12-24 15:46:20|593.78|590.78|593.74|590.74|593.88|590.88|593.73|590.73|27
1608824790000|2020-12-24 15:46:30|593.71|590.71|593.81|590.81|593.82|590.82|593.71|590.71|16
1608824800000|2020-12-24 15:46:40|593.8|590.8|593.71|590.71|593.8|590.8|593.71|590.71|17
1608824810000|2020-12-24 15:46:50|593.72|590.72|593.82|590.82|593.84|590.84|593.71|590.71|16
1608824820000|2020-12-24 15:47:00|593.81|590.81|593.62|590.62|593.81|590.81|593.52|590.52|29
1608824830000|2020-12-24 15:47:10|593.61|590.61|593.56|590.56|593.61|590.61|593.53|590.53|12
1608824840000|2020-12-24 15:47:20|593.57|590.57|593.45|590.45|593.6|590.6|593.44|590.44|16
1608824850000|2020-12-24 15:47:30|593.44|590.44|593.64|590.64|593.64|590.64|593.44|590.44|14
1608824860000|2020-12-24 15:47:40|593.66|590.66|593.71|590.71|593.8|590.8|593.66|590.66|21
1608824870000|2020-12-24 15:47:50|593.72|590.72|593.57|590.57|593.74|590.74|593.55|590.55|18
1608824880000|2020-12-24 15:48:00|593.56|590.56|593.75|590.75|593.75|590.75|593.47|590.47|26
1608824890000|2020-12-24 15:48:10|593.78|590.78|593.87|590.87|593.89|590.89|593.78|590.78|28
1608824900000|2020-12-24 15:48:20|593.88|590.88|593.68|590.68|593.88|590.88|593.68|590.68|26
1608824910000|2020-12-24 15:48:30|593.71|590.71|593.69|590.69|593.8|590.8|593.69|590.69|20
1608824920000|2020-12-24 15:48:40|593.67|590.67|593.69|590.69|593.72|590.72|593.52|590.52|28
1608824930000|2020-12-24 15:48:50|593.68|590.68|593.74|590.74|593.74|590.74|593.48|590.48|21
1608824940000|2020-12-24 15:49:00|593.75|590.75|593.96|590.96|594.06|591.06|593.75|590.75|24
1608824950000|2020-12-24 15:49:10|593.95|590.95|593.93|590.93|593.97|590.97|593.92|590.92|24
1608824960000|2020-12-24 15:49:20|593.94|590.94|593.66|590.66|593.94|590.94|593.65|590.65|21
1608824970000|2020-12-24 15:49:30|593.65|590.65|593.65|590.65|593.72|590.72|593.61|590.61|23
1608824980000|2020-12-24 15:49:40|593.64|590.64|593.64|590.64|593.65|590.65|593.63|590.63|7
1608824990000|2020-12-24 15:49:50|593.62|590.62|593.55|590.55|593.63|590.63|593.55|590.55|16
1608825000000|2020-12-24 15:50:00|593.57|590.57|593.63|590.63|593.7|590.7|593.56|590.56|14
1608825010000|2020-12-24 15:50:10|593.62|590.62|593.66|590.66|593.66|590.66|593.6|590.6|23
1608825020000|2020-12-24 15:50:20|593.7|590.7|593.73|590.73|593.76|590.76|593.7|590.7|16
1608825030000|2020-12-24 15:50:30|593.71|590.71|593.7|590.7|593.72|590.72|593.7|590.7|7
1608825040000|2020-12-24 15:50:40|593.69|590.69|593.63|590.63|593.7|590.7|593.61|590.61|20
1608825050000|2020-12-24 15:50:50|593.61|590.61|593.74|590.74|593.74|590.74|593.6|590.6|11
1608825060000|2020-12-24 15:51:00|593.73|590.73|593.79|590.79|594|591|593.73|590.73|30
1608825070000|2020-12-24 15:51:10|593.78|590.78|593.72|590.72|593.81|590.81|593.71|590.71|21
1608825080000|2020-12-24 15:51:20|593.73|590.73|593.58|590.58|593.73|590.73|593.57|590.57|19
1608825090000|2020-12-24 15:51:30|593.6|590.6|593.56|590.56|593.6|590.6|593.56|590.56|8
1608825100000|2020-12-24 15:51:40|593.54|590.54|593.69|590.69|593.69|590.69|593.54|590.54|19
1608825110000|2020-12-24 15:51:50|593.68|590.68|593.67|590.67|593.68|590.68|593.66|590.66|10
1608825120000|2020-12-24 15:52:00|593.66|590.66|593.66|590.66|593.66|590.66|593.65|590.65|9
1608825130000|2020-12-24 15:52:10|593.67|590.67|594.06|591.06|594.07|591.07|593.67|590.67|20
1608825140000|2020-12-24 15:52:20|594.08|591.08|594.27|591.27|594.27|591.27|594.08|591.08|17
1608825150000|2020-12-24 15:52:30|594.25|591.25|594.16|591.16|594.27|591.27|594.16|591.16|17
1608825160000|2020-12-24 15:52:40|594.14|591.14|594.27|591.27|594.29|591.29|594.13|591.13|24
1608825170000|2020-12-24 15:52:50|594.25|591.25|594.12|591.12|594.25|591.25|594.11|591.11|27
1608825180000|2020-12-24 15:53:00|594.11|591.11|594.13|591.13|594.13|591.13|593.99|590.99|26
1608825190000|2020-12-24 15:53:10|594.14|591.14|594.04|591.04|594.16|591.16|594.03|591.03|32
1608825200000|2020-12-24 15:53:20|594.03|591.03|593.99|590.99|594.03|591.03|593.94|590.94|26
1608825210000|2020-12-24 15:53:30|593.98|590.98|594.2|591.2|594.2|591.2|593.97|590.97|29
1608825220000|2020-12-24 15:53:40|594.16|591.16|594.17|591.17|594.2|591.2|594.1|591.1|13
1608825230000|2020-12-24 15:53:50|594.16|591.16|594.1|591.1|594.16|591.16|594.09|591.09|16
1608825240000|2020-12-24 15:54:00|594.09|591.09|594.05|591.05|594.09|591.09|594.03|591.03|16
1608825250000|2020-12-24 15:54:10|594.08|591.08|594.15|591.15|594.18|591.18|594.07|591.07|19
1608825260000|2020-12-24 15:54:20|594.14|591.14|594.1|591.1|594.16|591.16|594.06|591.06|25
1608825270000|2020-12-24 15:54:30|594.09|591.09|594.09|591.09|594.12|591.12|594.07|591.07|16
1608825280000|2020-12-24 15:54:40|594.1|591.1|594.06|591.06|594.1|591.1|594.05|591.05|24
1608825290000|2020-12-24 15:54:50|594.07|591.07|594.02|591.02|594.07|591.07|594.02|591.02|10
1608825300000|2020-12-24 15:55:00|594.03|591.03|594.1|591.1|594.14|591.14|594.02|591.02|25
1608825310000|2020-12-24 15:55:10|594.11|591.11|594.13|591.13|594.13|591.13|594.11|591.11|5
1608825320000|2020-12-24 15:55:20|594.14|591.14|594.1|591.1|594.14|591.14|594.05|591.05|27
1608825330000|2020-12-24 15:55:30|594.12|591.12|594.1|591.1|594.12|591.12|594.09|591.09|13
1608825340000|2020-12-24 15:55:40|594.11|591.11|594.32|591.32|594.32|591.32|594.1|591.1|21
1608825350000|2020-12-24 15:55:50|594.3|591.3|594.56|591.56|594.56|591.56|594.3|591.3|14
1608825360000|2020-12-24 15:56:00|594.54|591.54|594.5|591.5|594.54|591.54|594.43|591.43|23
1608825370000|2020-12-24 15:56:10|594.51|591.51|594.49|591.49|594.52|591.52|594.46|591.46|14
1608825380000|2020-12-24 15:56:20|594.5|591.5|594.45|591.45|594.5|591.5|594.42|591.42|12
1608825390000|2020-12-24 15:56:30|594.46|591.46|594.47|591.47|594.48|591.48|594.45|591.45|18
1608825400000|2020-12-24 15:56:40|594.48|591.48|594.63|591.63|594.66|591.66|594.47|591.47|20
1608825410000|2020-12-24 15:56:50|594.62|591.62|594.59|591.59|594.64|591.64|594.56|591.56|20
1608825420000|2020-12-24 15:57:00|594.58|591.58|594.56|591.56|594.59|591.59|594.54|591.54|20
1608825430000|2020-12-24 15:57:10|594.63|591.63|594.58|591.58|594.63|591.63|594.56|591.56|23
1608825440000|2020-12-24 15:57:20|594.6|591.6|594.56|591.56|594.63|591.63|594.55|591.55|25
1608825450000|2020-12-24 15:57:30|594.58|591.58|594.67|591.67|594.7|591.7|594.55|591.55|29
1608825460000|2020-12-24 15:57:40|594.64|591.64|594.66|591.66|594.7|591.7|594.62|591.62|23
1608825470000|2020-12-24 15:57:50|594.67|591.67|594.81|591.81|594.81|591.81|594.67|591.67|18
1608825480000|2020-12-24 15:58:00|594.84|591.84|595.08|592.08|595.22|592.22|594.84|591.84|26
1608825490000|2020-12-24 15:58:10|595.04|592.04|595.32|592.32|595.32|592.32|594.98|591.98|29
1608825500000|2020-12-24 15:58:20|595.23|592.23|595.58|592.58|595.6|592.6|595.04|592.04|20
1608825510000|2020-12-24 15:58:30|595.79|592.79|595.73|592.73|595.86|592.86|595.73|592.73|20
1608825520000|2020-12-24 15:58:40|595.68|592.68|595.57|592.57|595.68|592.68|595.52|592.52|25
1608825530000|2020-12-24 15:58:50|595.56|592.56|595.47|592.47|595.56|592.56|595.47|592.47|15
1608825540000|2020-12-24 15:59:00|595.45|592.45|595.25|592.25|595.51|592.51|595.23|592.23|29
1608825550000|2020-12-24 15:59:10|595.26|592.26|594.82|591.82|595.26|592.26|594.79|591.79|27
1608825560000|2020-12-24 15:59:20|594.81|591.81|594.94|591.94|595.05|592.05|594.8|591.8|18
1608825570000|2020-12-24 15:59:30|594.93|591.93|594.73|591.73|594.93|591.93|594.73|591.73|17
1608825580000|2020-12-24 15:59:40|594.75|591.75|594.72|591.72|594.75|591.75|594.62|591.62|12
1608825590000|2020-12-24 15:59:50|594.71|591.71|594.49|591.49|594.72|591.72|594.4|591.4|19
1608825600000|2020-12-24 16:00:00|594.46|591.46|594.62|591.62|594.68|591.68|594.46|591.46|24
1608825610000|2020-12-24 16:00:10|594.63|591.63|594.81|591.81|594.84|591.84|594.63|591.63|22
1608825620000|2020-12-24 16:00:20|594.89|591.89|594.98|591.98|595.08|592.08|594.81|591.81|30
1608825630000|2020-12-24 16:00:30|594.99|591.99|594.9|591.9|595.05|592.05|594.83|591.83|32
1608825640000|2020-12-24 16:00:40|594.91|591.91|595.07|592.07|595.07|592.07|594.86|591.86|27
1608825650000|2020-12-24 16:00:50|595.08|592.08|594.94|591.94|595.17|592.17|594.9|591.9|29
1608825660000|2020-12-24 16:01:00|594.93|591.93|594.89|591.89|595|592|594.82|591.82|27
1608825670000|2020-12-24 16:01:10|594.9|591.9|594.15|591.15|594.9|591.9|594.15|591.15|30
1608825680000|2020-12-24 16:01:20|594.09|591.09|593.57|590.57|594.12|591.12|593.54|590.54|27
1608825690000|2020-12-24 16:01:30|593.53|590.53|593.51|590.51|593.56|590.56|593.35|590.35|28
1608825700000|2020-12-24 16:01:40|593.52|590.52|593.55|590.55|593.78|590.78|593.51|590.51|30
1608825710000|2020-12-24 16:01:50|593.47|590.47|593.42|590.42|593.58|590.58|593.38|590.38|26
1608825720000|2020-12-24 16:02:00|593.36|590.36|593.19|590.19|593.36|590.36|593.19|590.19|29
1608825730000|2020-12-24 16:02:10|593|590|593.45|590.45|593.45|590.45|593|590|23
1608825740000|2020-12-24 16:02:20|593.44|590.44|593.81|590.81|593.81|590.81|593.44|590.44|26
1608825750000|2020-12-24 16:02:30|593.79|590.79|593.48|590.48|593.87|590.87|593.46|590.46|29
1608825760000|2020-12-24 16:02:40|593.44|590.44|593.58|590.58|593.58|590.58|593.44|590.44|18
1608825770000|2020-12-24 16:02:50|593.57|590.57|593.36|590.36|593.57|590.57|593.35|590.35|15
1608825780000|2020-12-24 16:03:00|593.35|590.35|593.56|590.56|593.56|590.56|593.31|590.31|25
1608825790000|2020-12-24 16:03:10|593.55|590.55|593.46|590.46|593.59|590.59|593.46|590.46|22
1608825800000|2020-12-24 16:03:20|593.47|590.47|593.06|590.06|593.47|590.47|593.04|590.04|25
1608825810000|2020-12-24 16:03:30|593.1|590.1|592.93|589.93|593.14|590.14|592.9|589.9|26
1608825820000|2020-12-24 16:03:40|592.84|589.84|592.64|589.64|592.97|589.97|592.64|589.64|25
1608825830000|2020-12-24 16:03:50|592.57|589.57|592.47|589.47|592.62|589.62|592.29|589.29|29
1608825840000|2020-12-24 16:04:00|592.46|589.46|592.35|589.35|592.53|589.53|592.32|589.32|28
1608825850000|2020-12-24 16:04:10|592.36|589.36|592.27|589.27|592.37|589.37|592.24|589.24|19
1608825860000|2020-12-24 16:04:20|592.29|589.29|591.41|588.41|592.29|589.29|591.41|588.41|30
1608825870000|2020-12-24 16:04:30|591.45|588.45|591.29|588.29|591.6|588.6|591.07|588.07|33
1608825880000|2020-12-24 16:04:40|591.35|588.35|591.63|588.63|591.63|588.63|591.25|588.25|33
1608825890000|2020-12-24 16:04:50|591.6|588.6|591.41|588.41|591.63|588.63|591.4|588.4|26
1608825900000|2020-12-24 16:05:00|591.39|588.39|591.68|588.68|591.68|588.68|591.38|588.38|29
1608825910000|2020-12-24 16:05:10|591.52|588.52|591.45|588.45|591.53|588.53|591.35|588.35|23
1608825920000|2020-12-24 16:05:20|591.46|588.46|591.49|588.49|591.5|588.5|591.44|588.44|14
1608825930000|2020-12-24 16:05:30|591.5|588.5|591.3|588.3|591.5|588.5|591.29|588.29|26
1608825940000|2020-12-24 16:05:40|591.21|588.21|591.39|588.39|591.39|588.39|591.16|588.16|34
1608825950000|2020-12-24 16:05:50|591.43|588.43|591.19|588.19|591.43|588.43|591.18|588.18|30
1608825960000|2020-12-24 16:06:00|591.21|588.21|591.08|588.08|591.21|588.21|591.06|588.06|28
1608825970000|2020-12-24 16:06:10|591.09|588.09|590.9|587.9|591.29|588.29|590.9|587.9|26
1608825980000|2020-12-24 16:06:20|590.93|587.93|590.87|587.87|590.94|587.94|590.78|587.78|26
1608825990000|2020-12-24 16:06:30|590.86|587.86|590.68|587.68|590.86|587.86|590.66|587.66|15
1608826000000|2020-12-24 16:06:40|590.67|587.67|590.55|587.55|590.68|587.68|590.49|587.49|24
1608826010000|2020-12-24 16:06:50|590.54|587.54|590.33|587.33|590.54|587.54|590.25|587.25|23
1608826020000|2020-12-24 16:07:00|590.31|587.31|590.23|587.23|590.32|587.32|590.17|587.17|22
1608826030000|2020-12-24 16:07:10|590.21|587.21|589.85|586.85|590.22|587.22|589.85|586.85|24
1608826040000|2020-12-24 16:07:20|589.83|586.83|589.3|586.3|589.95|586.95|589.25|586.25|30
1608826050000|2020-12-24 16:07:30|589.28|586.28|589.44|586.44|589.46|586.46|589.04|586.04|28
1608826060000|2020-12-24 16:07:40|589.49|586.49|589.36|586.36|589.71|586.71|589.36|586.36|35
1608826070000|2020-12-24 16:07:50|589.42|586.42|589.24|586.24|589.48|586.48|589.14|586.14|36
1608826080000|2020-12-24 16:08:00|589.25|586.25|588.62|585.62|589.25|586.25|588.52|585.52|26
1608826090000|2020-12-24 16:08:10|588.6|585.6|588.21|585.21|588.6|585.6|588.12|585.12|28
1608826100000|2020-12-24 16:08:20|588.2|585.2|588.74|585.74|588.74|585.74|588.2|585.2|32
1608826110000|2020-12-24 16:08:30|588.75|585.75|588.31|585.31|588.75|585.75|588.26|585.26|29
1608826120000|2020-12-24 16:08:40|588.33|585.33|588.59|585.59|588.64|585.64|588.28|585.28|33
1608826130000|2020-12-24 16:08:50|588.6|585.6|588.74|585.74|588.86|585.86|588.57|585.57|28
1608826140000|2020-12-24 16:09:00|588.75|585.75|588.63|585.63|588.88|585.88|588.62|585.62|26
1608826150000|2020-12-24 16:09:10|588.64|585.64|588.98|585.98|589|586|588.62|585.62|29
1608826160000|2020-12-24 16:09:20|588.99|585.99|588.86|585.86|589|586|588.79|585.79|33
1608826170000|2020-12-24 16:09:30|588.87|585.87|588.73|585.73|588.87|585.87|588.72|585.72|18
1608826180000|2020-12-24 16:09:40|588.68|585.68|588.94|585.94|588.97|585.97|588.68|585.68|21
1608826190000|2020-12-24 16:09:50|588.93|585.93|589.07|586.07|589.1|586.1|588.9|585.9|33
1608826200000|2020-12-24 16:10:00|589.06|586.06|588.11|585.11|589.09|586.09|588.07|585.07|31
1608826210000|2020-12-24 16:10:10|588.08|585.08|587.7|584.7|588.12|585.12|587.7|584.7|29
1608826220000|2020-12-24 16:10:20|587.72|584.72|587.79|584.79|587.95|584.95|587.67|584.67|34
1608826230000|2020-12-24 16:10:30|587.8|584.8|588.26|585.26|588.27|585.27|587.8|584.8|26
1608826240000|2020-12-24 16:10:40|588.28|585.28|588.53|585.53|588.53|585.53|588.18|585.18|31
1608826250000|2020-12-24 16:10:50|588.54|585.54|588.5|585.5|588.55|585.55|588.38|585.38|25
1608826260000|2020-12-24 16:11:00|588.53|585.53|588.45|585.45|588.57|585.57|588.41|585.41|22
1608826270000|2020-12-24 16:11:10|588.48|585.48|588.69|585.69|588.69|585.69|588.48|585.48|20
1608826280000|2020-12-24 16:11:20|588.68|585.68|588.89|585.89|589|586|588.68|585.68|29
1608826290000|2020-12-24 16:11:30|588.91|585.91|589.32|586.32|589.34|586.34|588.89|585.89|28
1608826300000|2020-12-24 16:11:40|589.33|586.33|589.34|586.34|589.4|586.4|589.33|586.33|20
1608826310000|2020-12-24 16:11:50|589.32|586.32|589.52|586.52|589.54|586.54|589.32|586.32|29
1608826320000|2020-12-24 16:12:00|589.57|586.57|589.66|586.66|589.78|586.78|589.55|586.55|34
1608826330000|2020-12-24 16:12:10|589.65|586.65|589.57|586.57|589.65|586.65|589.52|586.52|29
1608826340000|2020-12-24 16:12:20|589.58|586.58|589.81|586.81|589.86|586.86|589.58|586.58|26
1608826350000|2020-12-24 16:12:30|589.83|586.83|589.74|586.74|589.83|586.83|589.74|586.74|20
1608826360000|2020-12-24 16:12:40|589.75|586.75|590.24|587.24|590.27|587.27|589.75|586.75|25
1608826370000|2020-12-24 16:12:50|590.25|587.25|590.47|587.47|590.51|587.51|590.22|587.22|31
1608826380000|2020-12-24 16:13:00|590.46|587.46|590.19|587.19|590.48|587.48|590.16|587.16|25
1608826390000|2020-12-24 16:13:10|590.22|587.22|590.19|587.19|590.24|587.24|590.16|587.16|24
1608826400000|2020-12-24 16:13:20|590.2|587.2|590.23|587.23|590.29|587.29|590.2|587.2|23
1608826410000|2020-12-24 16:13:30|590.22|587.22|590.24|587.24|590.25|587.25|590.22|587.22|15
1608826420000|2020-12-24 16:13:40|590.23|587.23|590.45|587.45|590.46|587.46|590.23|587.23|18
1608826430000|2020-12-24 16:13:50|590.46|587.46|591.08|588.08|591.08|588.08|590.44|587.44|31
1608826440000|2020-12-24 16:14:00|591.13|588.13|591.93|588.93|591.93|588.93|591.13|588.13|28
1608826450000|2020-12-24 16:14:10|591.94|588.94|592.33|589.33|592.33|589.33|591.94|588.94|27
1608826460000|2020-12-24 16:14:20|592.3|589.3|592.88|589.88|593|590|592.3|589.3|26
1608826470000|2020-12-24 16:14:30|592.89|589.89|592.46|589.46|592.89|589.89|592.18|589.18|32
1608826480000|2020-12-24 16:14:40|592.45|589.45|592.65|589.65|592.65|589.65|592.44|589.44|28
1608826490000|2020-12-24 16:14:50|592.66|589.66|592.87|589.87|592.87|589.87|592.66|589.66|20
1608826500000|2020-12-24 16:15:00|592.88|589.88|592.98|589.98|593.16|590.16|592.88|589.88|23
1608826510000|2020-12-24 16:15:10|592.93|589.93|593.17|590.17|593.4|590.4|592.93|589.93|29
1608826520000|2020-12-24 16:15:20|593.19|590.19|593.21|590.21|593.29|590.29|593.16|590.16|24
1608826530000|2020-12-24 16:15:30|593.25|590.25|593.17|590.17|593.37|590.37|593.17|590.17|25
1608826540000|2020-12-24 16:15:40|593.19|590.19|593|590|593.22|590.22|593|590|27
1608826550000|2020-12-24 16:15:50|592.98|589.98|592.98|589.98|593.05|590.05|592.93|589.93|31
1608826560000|2020-12-24 16:16:00|593|590|593.57|590.57|593.61|590.61|593|590|32
1608826570000|2020-12-24 16:16:10|593.56|590.56|593.58|590.58|593.58|590.58|593.38|590.38|25
1608826580000|2020-12-24 16:16:20|593.57|590.57|593.55|590.55|593.62|590.62|593.55|590.55|21
1608826590000|2020-12-24 16:16:30|593.56|590.56|593.45|590.45|593.59|590.59|593.41|590.41|25
1608826600000|2020-12-24 16:16:40|593.47|590.47|593.24|590.24|593.48|590.48|593.22|590.22|18
1608826610000|2020-12-24 16:16:50|593.26|590.26|593.65|590.65|593.65|590.65|593.23|590.23|22
1608826620000|2020-12-24 16:17:00|593.64|590.64|593.37|590.37|593.65|590.65|593.3|590.3|29
1608826630000|2020-12-24 16:17:10|593.33|590.33|593.07|590.07|593.39|590.39|592.93|589.93|29
1608826640000|2020-12-24 16:17:20|593.1|590.1|593.03|590.03|593.25|590.25|592.99|589.99|29
1608826650000|2020-12-24 16:17:30|592.99|589.99|592.97|589.97|592.99|589.99|592.96|589.96|7
1608826660000|2020-12-24 16:17:40|592.96|589.96|592.93|589.93|592.99|589.99|592.93|589.93|17
1608826670000|2020-12-24 16:17:50|592.92|589.92|592.81|589.81|592.92|589.92|592.75|589.75|14
1608826680000|2020-12-24 16:18:00|592.8|589.8|592.75|589.75|592.8|589.8|592.66|589.66|22
1608826690000|2020-12-24 16:18:10|592.66|589.66|592.33|589.33|592.69|589.69|592.33|589.33|22
1608826700000|2020-12-24 16:18:20|592.35|589.35|592.14|589.14|592.36|589.36|592.14|589.14|25
1608826710000|2020-12-24 16:18:30|592.13|589.13|591.69|588.69|592.15|589.15|591.68|588.68|18
1608826720000|2020-12-24 16:18:40|591.68|588.68|591.68|588.68|591.87|588.87|591.64|588.64|25
1608826730000|2020-12-24 16:18:50|591.64|588.64|591.51|588.51|591.68|588.68|591.49|588.49|27
1608826740000|2020-12-24 16:19:00|591.58|588.58|591.34|588.34|591.6|588.6|591.3|588.3|28
1608826750000|2020-12-24 16:19:10|591.35|588.35|591.36|588.36|591.43|588.43|591.3|588.3|27
1608826760000|2020-12-24 16:19:20|591.38|588.38|591.27|588.27|591.42|588.42|591.27|588.27|24
1608826770000|2020-12-24 16:19:30|591.29|588.29|591.21|588.21|591.3|588.3|591.21|588.21|8
1608826780000|2020-12-24 16:19:40|591.2|588.2|591.06|588.06|591.2|588.2|591.06|588.06|9
1608826790000|2020-12-24 16:19:50|591.05|588.05|590.85|587.85|591.09|588.09|590.81|587.81|18
1608826800000|2020-12-24 16:20:00|590.84|587.84|591.23|588.23|591.26|588.26|590.84|587.84|26
1608826810000|2020-12-24 16:20:10|591.21|588.21|591.17|588.17|591.25|588.25|591.17|588.17|15
1608826820000|2020-12-24 16:20:20|591.18|588.18|591.16|588.16|591.18|588.18|590.93|587.93|26
1608826830000|2020-12-24 16:20:30|591.2|588.2|591.13|588.13|591.2|588.2|591.06|588.06|23
1608826840000|2020-12-24 16:20:40|591.09|588.09|590.92|587.92|591.11|588.11|590.92|587.92|20
1608826850000|2020-12-24 16:20:50|590.9|587.9|590.91|587.91|590.92|587.92|590.9|587.9|6
1608826860000|2020-12-24 16:21:00|590.92|587.92|590.95|587.95|591.05|588.05|590.92|587.92|18
1608826870000|2020-12-24 16:21:10|590.96|587.96|590.51|587.51|590.96|587.96|590.51|587.51|17
1608826880000|2020-12-24 16:21:20|590.5|587.5|590.67|587.67|590.67|587.67|590.46|587.46|29
1608826890000|2020-12-24 16:21:30|590.66|587.66|590.61|587.61|590.67|587.67|590.52|587.52|22
1608826900000|2020-12-24 16:21:40|590.65|587.65|590.88|587.88|590.9|587.9|590.65|587.65|24
1608826910000|2020-12-24 16:21:50|590.87|587.87|590.83|587.83|590.91|587.91|590.82|587.82|26
1608826920000|2020-12-24 16:22:00|590.81|587.81|590.81|587.81|590.87|587.87|590.81|587.81|18
1608826930000|2020-12-24 16:22:10|590.82|587.82|590.72|587.72|590.83|587.83|590.68|587.68|18
1608826940000|2020-12-24 16:22:20|590.75|587.75|590.97|587.97|590.99|587.99|590.75|587.75|23
1608826950000|2020-12-24 16:22:30|590.95|587.95|590.74|587.74|590.97|587.97|590.73|587.73|21
1608826960000|2020-12-24 16:22:40|590.73|587.73|590.7|587.7|590.75|587.75|590.68|587.68|11
1608826970000|2020-12-24 16:22:50|590.69|587.69|590.58|587.58|590.72|587.72|590.58|587.58|16
1608826980000|2020-12-24 16:23:00|590.6|587.6|590.38|587.38|590.61|587.61|590.27|587.27|23
1608826990000|2020-12-24 16:23:10|590.37|587.37|590.18|587.18|590.38|587.38|590.17|587.17|25
1608827000000|2020-12-24 16:23:20|590.17|587.17|590.26|587.26|590.3|587.3|590.17|587.17|11
1608827010000|2020-12-24 16:23:30|590.07|587.07|590.42|587.42|590.42|587.42|590.07|587.07|22
1608827020000|2020-12-24 16:23:40|590.43|587.43|590.38|587.38|590.45|587.45|590.36|587.36|28
1608827030000|2020-12-24 16:23:50|590.37|587.37|590.4|587.4|590.42|587.42|590.31|587.31|20
1608827040000|2020-12-24 16:24:00|590.42|587.42|590.4|587.4|590.5|587.5|590.39|587.39|23
1608827050000|2020-12-24 16:24:10|590.43|587.43|590.34|587.34|590.43|587.43|590.34|587.34|8
1608827060000|2020-12-24 16:24:20|590.3|587.3|590.14|587.14|590.35|587.35|590.13|587.13|18
1608827070000|2020-12-24 16:24:30|590.13|587.13|590.08|587.08|590.13|587.13|590.06|587.06|7
1608827080000|2020-12-24 16:24:40|590.07|587.07|590.02|587.02|590.1|587.1|590.02|587.02|14
1608827090000|2020-12-24 16:24:50|590.01|587.01|589.84|586.84|590.01|587.01|589.84|586.84|19
1608827100000|2020-12-24 16:25:00|589.74|586.74|590.05|587.05|590.05|587.05|589.72|586.72|20
1608827110000|2020-12-24 16:25:10|590.06|587.06|589.99|586.99|590.06|587.06|589.96|586.96|16
1608827120000|2020-12-24 16:25:20|590|587|589.95|586.95|590.01|587.01|589.92|586.92|13
1608827130000|2020-12-24 16:25:30|589.96|586.96|589.51|586.51|590|587|589.51|586.51|25
1608827140000|2020-12-24 16:25:40|589.52|586.52|589.49|586.49|589.54|586.54|589.49|586.49|17
1608827150000|2020-12-24 16:25:50|589.48|586.48|589.57|586.57|589.67|586.67|589.48|586.48|25
1608827160000|2020-12-24 16:26:00|589.56|586.56|589.59|586.59|589.69|586.69|589.55|586.55|22
1608827170000|2020-12-24 16:26:10|589.62|586.62|590.13|587.13|590.13|587.13|589.61|586.61|23
1608827180000|2020-12-24 16:26:20|590.14|587.14|589.95|586.95|590.14|587.14|589.9|586.9|18
1608827190000|2020-12-24 16:26:30|589.94|586.94|589.97|586.97|589.97|586.97|589.93|586.93|17
1608827200000|2020-12-24 16:26:40|589.98|586.98|590.08|587.08|590.08|587.08|589.98|586.98|21
1608827210000|2020-12-24 16:26:50|590.09|587.09|590.09|587.09|590.14|587.14|590.08|587.08|23
1608827220000|2020-12-24 16:27:00|590.08|587.08|590.12|587.12|590.12|587.12|589.98|586.98|24
1608827230000|2020-12-24 16:27:10|590.11|587.11|590.59|587.59|590.61|587.61|590.1|587.1|25
1608827240000|2020-12-24 16:27:20|590.63|587.63|590.96|587.96|591.05|588.05|590.53|587.53|28
1608827250000|2020-12-24 16:27:30|590.93|587.93|591.12|588.12|591.14|588.14|590.88|587.88|28
1608827260000|2020-12-24 16:27:40|591.1|588.1|591.06|588.06|591.13|588.13|591.02|588.02|13
1608827270000|2020-12-24 16:27:50|591.08|588.08|591.08|588.08|591.09|588.09|590.99|587.99|29
1608827280000|2020-12-24 16:28:00|591.07|588.07|591.12|588.12|591.13|588.13|591.01|588.01|21
1608827290000|2020-12-24 16:28:10|591.13|588.13|591.25|588.25|591.26|588.26|591.13|588.13|22
1608827300000|2020-12-24 16:28:20|591.24|588.24|591.23|588.23|591.26|588.26|591.23|588.23|18
1608827310000|2020-12-24 16:28:30|591.22|588.22|591.35|588.35|591.35|588.35|591.22|588.22|25
1608827320000|2020-12-24 16:28:40|591.38|588.38|591.73|588.73|591.78|588.78|591.38|588.38|32
1608827330000|2020-12-24 16:28:50|591.71|588.71|591.81|588.81|591.85|588.85|591.69|588.69|29
1608827340000|2020-12-24 16:29:00|591.82|588.82|592.42|589.42|592.42|589.42|591.81|588.81|26
1608827350000|2020-12-24 16:29:10|592.46|589.46|592.5|589.5|592.5|589.5|592.42|589.42|28
1608827360000|2020-12-24 16:29:20|592.49|589.49|592.31|589.31|592.51|589.51|592.31|589.31|23
1608827370000|2020-12-24 16:29:30|592.28|589.28|591.97|588.97|592.28|589.28|591.97|588.97|24
1608827380000|2020-12-24 16:29:40|591.96|588.96|591.98|588.98|591.98|588.98|591.88|588.88|26
1608827390000|2020-12-24 16:29:50|592|589|591.96|588.96|592.07|589.07|591.91|588.91|27
1608827400000|2020-12-24 16:30:00|591.95|588.95|592.21|589.21|592.21|589.21|591.95|588.95|22
1608827410000|2020-12-24 16:30:10|592.19|589.19|592.41|589.41|592.47|589.47|592.17|589.17|29
1608827420000|2020-12-24 16:30:20|592.4|589.4|592.7|589.7|592.72|589.72|592.4|589.4|28
1608827430000|2020-12-24 16:30:30|592.71|589.71|592.73|589.73|592.73|589.73|592.6|589.6|32
1608827440000|2020-12-24 16:30:40|592.65|589.65|592.46|589.46|592.65|589.65|592.45|589.45|30
1608827450000|2020-12-24 16:30:50|592.49|589.49|592.4|589.4|592.5|589.5|592.4|589.4|18
1608827460000|2020-12-24 16:31:00|592.42|589.42|592.65|589.65|592.65|589.65|592.39|589.39|18
1608827470000|2020-12-24 16:31:10|592.64|589.64|592.61|589.61|592.7|589.7|592.57|589.57|22
1608827480000|2020-12-24 16:31:20|592.6|589.6|592.47|589.47|592.62|589.62|592.46|589.46|14
1608827490000|2020-12-24 16:31:30|592.49|589.49|592.52|589.52|592.53|589.53|592.48|589.48|20
1608827500000|2020-12-24 16:31:40|592.51|589.51|592.24|589.24|592.51|589.51|592.24|589.24|16
1608827510000|2020-12-24 16:31:50|592.25|589.25|592.39|589.39|592.4|589.4|592.24|589.24|25
1608827520000|2020-12-24 16:32:00|592.4|589.4|592.23|589.23|592.4|589.4|592.23|589.23|25
1608827530000|2020-12-24 16:32:10|592.26|589.26|592.36|589.36|592.38|589.38|592.25|589.25|19
1608827540000|2020-12-24 16:32:20|592.35|589.35|592.34|589.34|592.36|589.36|592.34|589.34|5
1608827550000|2020-12-24 16:32:30|592.36|589.36|592.38|589.38|592.4|589.4|592.36|589.36|9
1608827560000|2020-12-24 16:32:40|592.39|589.39|592.26|589.26|592.42|589.42|592.24|589.24|16
1608827570000|2020-12-24 16:32:50|592.25|589.25|592.27|589.27|592.28|589.28|592.25|589.25|11
1608827580000|2020-12-24 16:33:00|592.28|589.28|592.26|589.26|592.28|589.28|592.24|589.24|7
1608827590000|2020-12-24 16:33:10|592.25|589.25|592.29|589.29|592.32|589.32|592.22|589.22|23
1608827600000|2020-12-24 16:33:20|592.28|589.28|592.28|589.28|592.31|589.31|592.27|589.27|21
1608827610000|2020-12-24 16:33:30|592.3|589.3|592.43|589.43|592.43|589.43|592.26|589.26|20
1608827620000|2020-12-24 16:33:40|592.42|589.42|592.47|589.47|592.49|589.49|592.41|589.41|16
1608827630000|2020-12-24 16:33:50|592.48|589.48|592.48|589.48|592.49|589.49|592.44|589.44|23
1608827640000|2020-12-24 16:34:00|592.46|589.46|592.48|589.48|592.48|589.48|592.41|589.41|28
1608827650000|2020-12-24 16:34:10|592.41|589.41|592.3|589.3|592.41|589.41|592.24|589.24|18
1608827660000|2020-12-24 16:34:20|592.24|589.24|592.11|589.11|592.24|589.24|592.06|589.06|22
1608827670000|2020-12-24 16:34:30|592.04|589.04|592.01|589.01|592.05|589.05|591.99|588.99|27
1608827680000|2020-12-24 16:34:40|592|589|591.96|588.96|592|589|591.94|588.94|26
1608827690000|2020-12-24 16:34:50|591.99|588.99|592.01|589.01|592.03|589.03|591.97|588.97|23
1608827700000|2020-12-24 16:35:00|592.05|589.05|592.14|589.14|592.27|589.27|592.05|589.05|26
1608827710000|2020-12-24 16:35:10|592.31|589.31|592.28|589.28|592.31|589.31|592.25|589.25|19
1608827720000|2020-12-24 16:35:20|592.27|589.27|592.3|589.3|592.31|589.31|592.25|589.25|21
1608827730000|2020-12-24 16:35:30|592.31|589.31|592.34|589.34|592.34|589.34|592.28|589.28|22
1608827740000|2020-12-24 16:35:40|592.3|589.3|592.33|589.33|592.37|589.37|592.3|589.3|12
1608827750000|2020-12-24 16:35:50|592.32|589.32|592.4|589.4|592.53|589.53|592.32|589.32|23
1608827760000|2020-12-24 16:36:00|592.41|589.41|592.3|589.3|592.41|589.41|592.2|589.2|26
1608827770000|2020-12-24 16:36:10|592.31|589.31|592.26|589.26|592.31|589.31|592.26|589.26|13
1608827780000|2020-12-24 16:36:20|592.27|589.27|592.33|589.33|592.34|589.34|592.26|589.26|14
1608827790000|2020-12-24 16:36:30|592.35|589.35|592.31|589.31|592.36|589.36|592.31|589.31|10
1608827800000|2020-12-24 16:36:40|592.3|589.3|592.08|589.08|592.3|589.3|592.07|589.07|14
1608827810000|2020-12-24 16:36:50|592.07|589.07|592.05|589.05|592.08|589.08|592.02|589.02|19
1608827820000|2020-12-24 16:37:00|592.04|589.04|591.94|588.94|592.07|589.07|591.85|588.85|25
1608827830000|2020-12-24 16:37:10|591.95|588.95|591.86|588.86|591.98|588.98|591.85|588.85|20
1608827840000|2020-12-24 16:37:20|591.87|588.87|591.85|588.85|591.89|588.89|591.85|588.85|14
1608827850000|2020-12-24 16:37:30|591.88|588.88|591.73|588.73|591.9|588.9|591.73|588.73|20
1608827860000|2020-12-24 16:37:40|591.72|588.72|591.53|588.53|591.72|588.72|591.45|588.45|25
1608827870000|2020-12-24 16:37:50|591.55|588.55|591.52|588.52|591.58|588.58|591.5|588.5|22
1608827880000|2020-12-24 16:38:00|591.53|588.53|591.51|588.51|591.58|588.58|591.51|588.51|24
1608827890000|2020-12-24 16:38:10|591.56|588.56|591.3|588.3|591.56|588.56|591.23|588.23|21
1608827900000|2020-12-24 16:38:20|591.28|588.28|591.18|588.18|591.3|588.3|591.15|588.15|22
1608827910000|2020-12-24 16:38:30|591.16|588.16|591.16|588.16|591.17|588.17|591.16|588.16|3
1608827920000|2020-12-24 16:38:40|591.15|588.15|591.43|588.43|591.47|588.47|591.15|588.15|25
1608827930000|2020-12-24 16:38:50|591.45|588.45|591.4|588.4|591.46|588.46|591.4|588.4|17
1608827940000|2020-12-24 16:39:00|591.41|588.41|591.32|588.32|591.41|588.41|591.32|588.32|12
1608827950000|2020-12-24 16:39:10|591.31|588.31|591.33|588.33|591.34|588.34|591.31|588.31|16
1608827960000|2020-12-24 16:39:20|591.34|588.34|591.33|588.33|591.34|588.34|591.3|588.3|20
1608827970000|2020-12-24 16:39:30|591.34|588.34|591.37|588.37|591.41|588.41|591.33|588.33|23
1608827980000|2020-12-24 16:39:40|591.38|588.38|591.75|588.75|591.77|588.77|591.37|588.37|25
1608827990000|2020-12-24 16:39:50|591.88|588.88|591.84|588.84|591.97|588.97|591.8|588.8|25
1608828000000|2020-12-24 16:40:00|591.85|588.85|591.58|588.58|591.85|588.85|591.4|588.4|31
1608828010000|2020-12-24 16:40:10|591.57|588.57|591.48|588.48|591.58|588.58|591.46|588.46|30
1608828020000|2020-12-24 16:40:20|591.46|588.46|591.29|588.29|591.48|588.48|591.29|588.29|14
1608828030000|2020-12-24 16:40:30|591.27|588.27|591.22|588.22|591.33|588.33|591.21|588.21|24
1608828040000|2020-12-24 16:40:40|591.24|588.24|591.3|588.3|591.31|588.31|591.22|588.22|17
1608828050000|2020-12-24 16:40:50|591.29|588.29|591.43|588.43|591.43|588.43|591.27|588.27|22
1608828060000|2020-12-24 16:41:00|591.41|588.41|591.08|588.08|591.41|588.41|591|588|28
1608828070000|2020-12-24 16:41:10|591.09|588.09|590.87|587.87|591.09|588.09|590.82|587.82|27
1608828080000|2020-12-24 16:41:20|590.86|587.86|590.93|587.93|590.95|587.95|590.86|587.86|20
1608828090000|2020-12-24 16:41:30|590.92|587.92|590.87|587.87|590.93|587.93|590.87|587.87|16
1608828100000|2020-12-24 16:41:40|590.88|587.88|590.93|587.93|590.95|587.95|590.85|587.85|25
1608828110000|2020-12-24 16:41:50|590.94|587.94|590.88|587.88|590.95|587.95|590.88|587.88|24
1608828120000|2020-12-24 16:42:00|590.89|587.89|590.9|587.9|590.94|587.94|590.89|587.89|20
1608828130000|2020-12-24 16:42:10|590.87|587.87|590.49|587.49|590.87|587.87|590.46|587.46|23
1608828140000|2020-12-24 16:42:20|590.5|587.5|590.64|587.64|590.64|587.64|590.48|587.48|13
1608828150000|2020-12-24 16:42:30|590.71|587.71|590.6|587.6|590.72|587.72|590.57|587.57|21
1608828160000|2020-12-24 16:42:40|590.61|587.61|590.41|587.41|590.61|587.61|590.41|587.41|16
1608828170000|2020-12-24 16:42:50|590.4|587.4|590.35|587.35|590.4|587.4|590.33|587.33|12
1608828180000|2020-12-24 16:43:00|590.38|587.38|590.05|587.05|590.38|587.38|590.05|587.05|26
1608828190000|2020-12-24 16:43:10|590.06|587.06|590.12|587.12|590.13|587.13|590.06|587.06|16
1608828200000|2020-12-24 16:43:20|590.11|587.11|590.01|587.01|590.12|587.12|589.99|586.99|22
1608828210000|2020-12-24 16:43:30|590.02|587.02|589.81|586.81|590.05|587.05|589.79|586.79|20
1608828220000|2020-12-24 16:43:40|589.8|586.8|589.79|586.79|589.83|586.83|589.77|586.77|26
1608828230000|2020-12-24 16:43:50|589.78|586.78|589.8|586.8|589.84|586.84|589.78|586.78|28
1608828240000|2020-12-24 16:44:00|589.79|586.79|589.79|586.79|589.84|586.84|589.79|586.79|20
1608828250000|2020-12-24 16:44:10|589.81|586.81|589.83|586.83|589.83|586.83|589.8|586.8|16
1608828260000|2020-12-24 16:44:20|589.82|586.82|590.14|587.14|590.16|587.16|589.81|586.81|22
1608828270000|2020-12-24 16:44:30|590.2|587.2|590.23|587.23|590.25|587.25|590.14|587.14|16
1608828280000|2020-12-24 16:44:40|590.28|587.28|590.39|587.39|590.44|587.44|590.28|587.28|25
1608828290000|2020-12-24 16:44:50|590.33|587.33|590.51|587.51|590.51|587.51|590.33|587.33|21
1608828300000|2020-12-24 16:45:00|590.52|587.52|590.57|587.57|590.7|587.7|590.52|587.52|20
1608828310000|2020-12-24 16:45:10|590.6|587.6|590.65|587.65|590.76|587.76|590.57|587.57|16
1608828320000|2020-12-24 16:45:20|590.69|587.69|591.2|588.2|591.33|588.33|590.65|587.65|25
1608828330000|2020-12-24 16:45:30|591.19|588.19|591.12|588.12|591.24|588.24|591.11|588.11|22
1608828340000|2020-12-24 16:45:40|591.11|588.11|591.05|588.05|591.11|588.11|591.05|588.05|10
1608828350000|2020-12-24 16:45:50|591.04|588.04|590.76|587.76|591.04|588.04|590.58|587.58|28
1608828360000|2020-12-24 16:46:00|590.77|587.77|590.74|587.74|590.8|587.8|590.65|587.65|27
1608828370000|2020-12-24 16:46:10|590.73|587.73|590.59|587.59|590.74|587.74|590.59|587.59|29
1608828380000|2020-12-24 16:46:20|590.58|587.58|590.22|587.22|590.62|587.62|590.22|587.22|26
1608828390000|2020-12-24 16:46:30|590.24|587.24|589.93|586.93|590.24|587.24|589.93|586.93|26
1608828400000|2020-12-24 16:46:40|589.92|586.92|589.57|586.57|589.95|586.95|589.57|586.57|19
1608828410000|2020-12-24 16:46:50|589.56|586.56|589.58|586.58|589.61|586.61|589.54|586.54|28
1608828420000|2020-12-24 16:47:00|589.57|586.57|589.49|586.49|589.58|586.58|589.36|586.36|18
1608828430000|2020-12-24 16:47:10|589.5|586.5|589.61|586.61|589.71|586.71|589.49|586.49|24
1608828440000|2020-12-24 16:47:20|589.62|586.62|589.74|586.74|589.74|586.74|589.61|586.61|22
1608828450000|2020-12-24 16:47:30|589.75|586.75|589.74|586.74|589.82|586.82|589.74|586.74|22
1608828460000|2020-12-24 16:47:40|589.73|586.73|589.7|586.7|589.74|586.74|589.69|586.69|19
1608828470000|2020-12-24 16:47:50|589.69|586.69|589.78|586.78|589.79|586.79|589.69|586.69|28
1608828480000|2020-12-24 16:48:00|589.79|586.79|589.88|586.88|589.89|586.89|589.76|586.76|20
1608828490000|2020-12-24 16:48:10|589.94|586.94|590.21|587.21|590.21|587.21|589.94|586.94|27
1608828500000|2020-12-24 16:48:20|590.19|587.19|590.21|587.21|590.21|587.21|590.12|587.12|24
1608828510000|2020-12-24 16:48:30|590.22|587.22|590.44|587.44|590.44|587.44|590.22|587.22|29
1608828520000|2020-12-24 16:48:40|590.46|587.46|590.43|587.43|590.49|587.49|590.4|587.4|24
1608828530000|2020-12-24 16:48:50|590.45|587.45|590.44|587.44|590.48|587.48|590.42|587.42|20
1608828540000|2020-12-24 16:49:00|590.43|587.43|590.15|587.15|590.43|587.43|590.13|587.13|22
1608828550000|2020-12-24 16:49:10|590.14|587.14|590.34|587.34|590.34|587.34|590.14|587.14|23
1608828560000|2020-12-24 16:49:20|590.36|587.36|590.6|587.6|590.6|587.6|590.36|587.36|19
1608828570000|2020-12-24 16:49:30|590.59|587.59|590.68|587.68|590.69|587.69|590.59|587.59|25
1608828580000|2020-12-24 16:49:40|590.67|587.67|590.56|587.56|590.67|587.67|590.56|587.56|24
1608828590000|2020-12-24 16:49:50|590.55|587.55|590.57|587.57|590.58|587.58|590.41|587.41|22
1608828600000|2020-12-24 16:50:00|590.61|587.61|590.92|587.92|590.92|587.92|590.59|587.59|23
1608828610000|2020-12-24 16:50:10|590.91|587.91|591.14|588.14|591.17|588.17|590.91|587.91|27
1608828620000|2020-12-24 16:50:20|591.13|588.13|590.87|587.87|591.13|588.13|590.87|587.87|27
1608828630000|2020-12-24 16:50:30|590.85|587.85|590.78|587.78|590.85|587.85|590.72|587.72|26
1608828640000|2020-12-24 16:50:40|590.77|587.77|590.79|587.79|590.83|587.83|590.68|587.68|23
1608828650000|2020-12-24 16:50:50|590.78|587.78|590.8|587.8|590.8|587.8|590.75|587.75|21
1608828660000|2020-12-24 16:51:00|590.81|587.81|590.85|587.85|590.9|587.9|590.81|587.81|22
1608828670000|2020-12-24 16:51:10|590.86|587.86|590.86|587.86|590.88|587.88|590.84|587.84|23
1608828680000|2020-12-24 16:51:20|590.85|587.85|591.13|588.13|591.16|588.16|590.85|587.85|27
1608828690000|2020-12-24 16:51:30|591.17|588.17|591.3|588.3|591.35|588.35|591.16|588.16|20
1608828700000|2020-12-24 16:51:40|591.29|588.29|591.22|588.22|591.32|588.32|591.22|588.22|27
1608828710000|2020-12-24 16:51:50|591.24|588.24|591.17|588.17|591.24|588.24|591.11|588.11|18
1608828720000|2020-12-24 16:52:00|591.19|588.19|591.22|588.22|591.23|588.23|591.16|588.16|18
1608828730000|2020-12-24 16:52:10|591.23|588.23|591.24|588.24|591.24|588.24|591.22|588.22|6
1608828740000|2020-12-24 16:52:20|591.23|588.23|591.29|588.29|591.29|588.29|591.22|588.22|15
1608828750000|2020-12-24 16:52:30|591.3|588.3|591.33|588.33|591.33|588.33|591.29|588.29|20
1608828760000|2020-12-24 16:52:40|591.32|588.32|591.4|588.4|591.45|588.45|591.32|588.32|22
1608828770000|2020-12-24 16:52:50|591.38|588.38|591.45|588.45|591.46|588.46|591.38|588.38|19
1608828780000|2020-12-24 16:53:00|591.46|588.46|591.71|588.71|591.73|588.73|591.45|588.45|22
1608828790000|2020-12-24 16:53:10|591.72|588.72|591.98|588.98|591.98|588.98|591.71|588.71|18
1608828800000|2020-12-24 16:53:20|592.06|589.06|591.84|588.84|592.06|589.06|591.82|588.82|25
1608828810000|2020-12-24 16:53:30|591.85|588.85|591.95|588.95|592|589|591.84|588.84|20
1608828820000|2020-12-24 16:53:40|591.94|588.94|591.82|588.82|591.94|588.94|591.81|588.81|22
1608828830000|2020-12-24 16:53:50|591.81|588.81|591.89|588.89|591.9|588.9|591.78|588.78|20
1608828840000|2020-12-24 16:54:00|591.9|588.9|591.94|588.94|591.99|588.99|591.9|588.9|17
1608828850000|2020-12-24 16:54:10|591.92|588.92|591.61|588.61|591.95|588.95|591.61|588.61|19
1608828860000|2020-12-24 16:54:20|591.62|588.62|591.69|588.69|591.72|588.72|591.61|588.61|15
1608828870000|2020-12-24 16:54:30|591.68|588.68|591.71|588.71|591.72|588.72|591.67|588.67|20
1608828880000|2020-12-24 16:54:40|591.7|588.7|591.93|588.93|591.93|588.93|591.69|588.69|28
1608828890000|2020-12-24 16:54:50|591.97|588.97|591.9|588.9|591.97|588.97|591.84|588.84|20
1608828900000|2020-12-24 16:55:00|591.91|588.91|591.87|588.87|591.91|588.91|591.85|588.85|23
1608828910000|2020-12-24 16:55:10|591.86|588.86|591.72|588.72|591.87|588.87|591.72|588.72|18
1608828920000|2020-12-24 16:55:20|591.68|588.68|591.81|588.81|591.82|588.82|591.63|588.63|24
1608828930000|2020-12-24 16:55:30|591.8|588.8|591.66|588.66|591.8|588.8|591.64|588.64|15
1608828940000|2020-12-24 16:55:40|591.65|588.65|591.56|588.56|591.66|588.66|591.54|588.54|15
1608828950000|2020-12-24 16:55:50|591.52|588.52|591.47|588.47|591.52|588.52|591.47|588.47|6
1608828960000|2020-12-24 16:56:00|591.44|588.44|591.46|588.46|591.46|588.46|591.44|588.44|12
1608828970000|2020-12-24 16:56:10|591.45|588.45|591.46|588.46|591.49|588.49|591.45|588.45|11
1608828980000|2020-12-24 16:56:20|591.47|588.47|591.56|588.56|591.56|588.56|591.46|588.46|12
1608828990000|2020-12-24 16:56:30|591.57|588.57|591.56|588.56|591.6|588.6|591.55|588.55|19
1608829000000|2020-12-24 16:56:40|591.55|588.55|591.5|588.5|591.55|588.55|591.5|588.5|11
1608829010000|2020-12-24 16:56:50|591.51|588.51|591.52|588.52|591.52|588.52|591.51|588.51|12
1608829020000|2020-12-24 16:57:00|591.53|588.53|591.5|588.5|591.53|588.53|591.5|588.5|19
1608829030000|2020-12-24 16:57:10|591.51|588.51|591.28|588.28|591.52|588.52|591.19|588.19|27
1608829040000|2020-12-24 16:57:20|591.08|588.08|591.03|588.03|591.22|588.22|590.87|587.87|24
1608829050000|2020-12-24 16:57:30|591.08|588.08|590.64|587.64|591.08|588.08|590.64|587.64|32
1608829060000|2020-12-24 16:57:40|590.56|587.56|590.42|587.42|590.56|587.56|590.42|587.42|13
1608829070000|2020-12-24 16:57:50|590.36|587.36|590.34|587.34|590.43|587.43|590.34|587.34|23
1608829080000|2020-12-24 16:58:00|590.35|587.35|590.33|587.33|590.35|587.35|590.3|587.3|22
1608829090000|2020-12-24 16:58:10|590.31|587.31|590.03|587.03|590.35|587.35|590.02|587.02|22
1608829100000|2020-12-24 16:58:20|590.04|587.04|589.85|586.85|590.04|587.04|589.84|586.84|25
1608829110000|2020-12-24 16:58:30|589.84|586.84|589.42|586.42|589.85|586.85|589.42|586.42|25
1608829120000|2020-12-24 16:58:40|589.41|586.41|589.46|586.46|589.54|586.54|589.41|586.41|16
1608829130000|2020-12-24 16:58:50|589.49|586.49|589.43|586.43|589.53|586.53|589.43|586.43|10
1608829140000|2020-12-24 16:59:00|589.41|586.41|589.51|586.51|589.56|586.56|589.41|586.41|17
1608829150000|2020-12-24 16:59:10|589.49|586.49|589.71|586.71|589.71|586.71|589.49|586.49|26
1608829160000|2020-12-24 16:59:20|589.7|586.7|589.52|586.52|589.7|586.7|589.48|586.48|23
1608829170000|2020-12-24 16:59:30|589.54|586.54|589.43|586.43|589.55|586.55|589.42|586.42|21
1608829180000|2020-12-24 16:59:40|589.41|586.41|589.45|586.45|589.48|586.48|589.41|586.41|28
1608829190000|2020-12-24 16:59:50|589.43|586.43|589.65|586.65|589.65|586.65|589.43|586.43|30
1608829200000|2020-12-24 17:00:00|589.63|586.63|589.9|586.9|589.92|586.92|589.62|586.62|32
1608829210000|2020-12-24 17:00:10|589.95|586.95|590.18|587.18|590.18|587.18|589.94|586.94|23
1608829220000|2020-12-24 17:00:20|590.2|587.2|590.16|587.16|590.35|587.35|590.16|587.16|25
1608829230000|2020-12-24 17:00:30|590.15|587.15|590.63|587.63|590.63|587.63|590.15|587.15|34
1608829240000|2020-12-24 17:00:40|590.67|587.67|590.79|587.79|590.8|587.8|590.63|587.63|22
1608829250000|2020-12-24 17:00:50|590.8|587.8|590.68|587.68|590.8|587.8|590.64|587.64|26
1608829260000|2020-12-24 17:01:00|590.69|587.69|590.93|587.93|590.93|587.93|590.69|587.69|23
1608829270000|2020-12-24 17:01:10|590.91|587.91|590.66|587.66|590.93|587.93|590.59|587.59|26
1608829280000|2020-12-24 17:01:20|590.63|587.63|590.44|587.44|590.66|587.66|590.44|587.44|27
1608829290000|2020-12-24 17:01:30|590.3|587.3|590.11|587.11|590.3|587.3|590.06|587.06|22
1608829300000|2020-12-24 17:01:40|590.09|587.09|589.96|586.96|590.09|587.09|589.94|586.94|24
1608829310000|2020-12-24 17:01:50|589.97|586.97|589.95|586.95|590.1|587.1|589.95|586.95|26
1608829320000|2020-12-24 17:02:00|589.94|586.94|590|587|590|587|589.84|586.84|23
1608829330000|2020-12-24 17:02:10|590.01|587.01|590.12|587.12|590.2|587.2|590.01|587.01|25
1608829340000|2020-12-24 17:02:20|590.13|587.13|589.88|586.88|590.22|587.22|589.88|586.88|27
1608829350000|2020-12-24 17:02:30|589.89|586.89|589.94|586.94|589.94|586.94|589.74|586.74|30
1608829360000|2020-12-24 17:02:40|589.95|586.95|589.91|586.91|590.03|587.03|589.81|586.81|22
1608829370000|2020-12-24 17:02:50|589.88|586.88|589.8|586.8|589.88|586.88|589.8|586.8|17
1608829380000|2020-12-24 17:03:00|589.82|586.82|590.04|587.04|590.04|587.04|589.82|586.82|23
1608829390000|2020-12-24 17:03:10|590.07|587.07|590.1|587.1|590.17|587.17|590.07|587.07|25
1608829400000|2020-12-24 17:03:20|590.13|587.13|590.06|587.06|590.17|587.17|590.05|587.05|24
1608829410000|2020-12-24 17:03:30|590.04|587.04|590.17|587.17|590.18|587.18|590.02|587.02|16
1608829420000|2020-12-24 17:03:40|590.16|587.16|590.18|587.18|590.23|587.23|590.15|587.15|18
1608829430000|2020-12-24 17:03:50|590.16|587.16|590.18|587.18|590.18|587.18|590.13|587.13|19
1608829440000|2020-12-24 17:04:00|590.15|587.15|590.33|587.33|590.35|587.35|590.15|587.15|11
1608829450000|2020-12-24 17:04:10|590.31|587.31|590.24|587.24|590.33|587.33|590.24|587.24|13
1608829460000|2020-12-24 17:04:20|590.23|587.23|590.08|587.08|590.28|587.28|589.92|586.92|29
1608829470000|2020-12-24 17:04:30|590.07|587.07|589.8|586.8|590.07|587.07|589.8|586.8|27
1608829480000|2020-12-24 17:04:40|589.81|586.81|589.73|586.73|589.82|586.82|589.72|586.72|17
1608829490000|2020-12-24 17:04:50|589.72|586.72|589.68|586.68|589.72|586.72|589.61|586.61|11
1608829500000|2020-12-24 17:05:00|589.67|586.67|590.15|587.15|590.15|587.15|589.66|586.66|24
1608829510000|2020-12-24 17:05:10|590.14|587.14|590.15|587.15|590.21|587.21|590.09|587.09|19
1608829520000|2020-12-24 17:05:20|590.11|587.11|589.9|586.9|590.14|587.14|589.88|586.88|20
1608829530000|2020-12-24 17:05:30|589.89|586.89|589.9|586.9|589.97|586.97|589.78|586.78|27
1608829540000|2020-12-24 17:05:40|589.91|586.91|589.99|586.99|590|587|589.91|586.91|17
1608829550000|2020-12-24 17:05:50|589.98|586.98|589.82|586.82|589.98|586.98|589.82|586.82|19
1608829560000|2020-12-24 17:06:00|589.83|586.83|589.68|586.68|589.85|586.85|589.68|586.68|14
1608829570000|2020-12-24 17:06:10|589.67|586.67|589.75|586.75|589.82|586.82|589.67|586.67|16
1608829580000|2020-12-24 17:06:20|589.76|586.76|589.72|586.72|589.76|586.76|589.72|586.72|5
1608829590000|2020-12-24 17:06:30|589.71|586.71|589.66|586.66|589.73|586.73|589.64|586.64|12
1608829600000|2020-12-24 17:06:40|589.65|586.65|589.53|586.53|589.66|586.66|589.53|586.53|14
1608829610000|2020-12-24 17:06:50|589.54|586.54|589.63|586.63|589.66|586.66|589.52|586.52|18
1608829620000|2020-12-24 17:07:00|589.57|586.57|588.99|585.99|589.57|586.57|588.99|585.99|22
1608829630000|2020-12-24 17:07:10|588.98|585.98|588.69|585.69|588.98|585.98|588.59|585.59|29
1608829640000|2020-12-24 17:07:20|588.71|585.71|588.74|585.74|588.74|585.74|588.7|585.7|13
1608829650000|2020-12-24 17:07:30|588.73|585.73|588.74|585.74|588.76|585.76|588.58|585.58|23
1608829660000|2020-12-24 17:07:40|588.77|585.77|589.57|586.57|589.58|586.58|588.77|585.77|32
1608829670000|2020-12-24 17:07:50|589.59|586.59|588.99|585.99|589.59|586.59|588.99|585.99|32
1608829680000|2020-12-24 17:08:00|588.96|585.96|588.99|585.99|588.99|585.99|588.88|585.88|29
1608829690000|2020-12-24 17:08:10|589.01|586.01|589.1|586.1|589.15|586.15|589.01|586.01|20
1608829700000|2020-12-24 17:08:20|589.09|586.09|589.17|586.17|589.2|586.2|589.07|586.07|22
1608829710000|2020-12-24 17:08:30|589.19|586.19|588.88|585.88|589.19|586.19|588.88|585.88|20
1608829720000|2020-12-24 17:08:40|588.85|585.85|588.74|585.74|588.85|585.85|588.7|585.7|19
1608829730000|2020-12-24 17:08:50|588.76|585.76|588.83|585.83|588.95|585.95|588.75|585.75|25
1608829740000|2020-12-24 17:09:00|588.8|585.8|588.93|585.93|588.99|585.99|588.8|585.8|21
1608829750000|2020-12-24 17:09:10|588.94|585.94|588.94|585.94|589.02|586.02|588.86|585.86|30
1608829760000|2020-12-24 17:09:20|588.93|585.93|588.85|585.85|588.93|585.93|588.8|585.8|19
1608829770000|2020-12-24 17:09:30|588.81|585.81|588.9|585.9|588.93|585.93|588.81|585.81|15
1608829780000|2020-12-24 17:09:40|588.91|585.91|588.81|585.81|588.91|585.91|588.79|585.79|24
1608829790000|2020-12-24 17:09:50|588.82|585.82|588.74|585.74|588.82|585.82|588.73|585.73|16
1608829800000|2020-12-24 17:10:00|588.73|585.73|588.76|585.76|588.76|585.76|588.73|585.73|21
1608829810000|2020-12-24 17:10:10|588.75|585.75|588.78|585.78|588.78|585.78|588.72|585.72|30
1608829820000|2020-12-24 17:10:20|588.79|585.79|588.88|585.88|588.9|585.9|588.79|585.79|18
1608829830000|2020-12-24 17:10:30|588.87|585.87|588.71|585.71|588.87|585.87|588.71|585.71|23
1608829840000|2020-12-24 17:10:40|588.68|585.68|588.55|585.55|588.68|585.68|588.54|585.54|17
1608829850000|2020-12-24 17:10:50|588.54|585.54|588.26|585.26|588.55|585.55|588.25|585.25|17
1608829860000|2020-12-24 17:11:00|588.27|585.27|588.49|585.49|588.49|585.49|588.24|585.24|26
1608829870000|2020-12-24 17:11:10|588.5|585.5|588.55|585.55|588.55|585.55|588.39|585.39|23
1608829880000|2020-12-24 17:11:20|588.54|585.54|588.69|585.69|588.71|585.71|588.54|585.54|25
1608829890000|2020-12-24 17:11:30|588.7|585.7|588.58|585.58|588.7|585.7|588.57|585.57|15
1608829900000|2020-12-24 17:11:40|588.57|585.57|588.84|585.84|588.84|585.84|588.57|585.57|18
1608829910000|2020-12-24 17:11:50|588.78|585.78|588.72|585.72|588.8|585.8|588.72|585.72|25
1608829920000|2020-12-24 17:12:00|588.7|585.7|588.59|585.59|588.71|585.71|588.58|585.58|23
1608829930000|2020-12-24 17:12:10|588.58|585.58|588.35|585.35|588.62|585.62|588.32|585.32|26
1608829940000|2020-12-24 17:12:20|588.32|585.32|587.99|584.99|588.35|585.35|587.92|584.92|20
1608829950000|2020-12-24 17:12:30|587.97|584.97|588.03|585.03|588.03|585.03|587.9|584.9|24
1608829960000|2020-12-24 17:12:40|588.05|585.05|588.21|585.21|588.25|585.25|588.05|585.05|23
1608829970000|2020-12-24 17:12:50|588.19|585.19|588.66|585.66|588.7|585.7|588.19|585.19|31
1608829980000|2020-12-24 17:13:00|588.65|585.65|588.62|585.62|588.67|585.67|588.52|585.52|24
1608829990000|2020-12-24 17:13:10|588.63|585.63|589.28|586.28|589.28|586.28|588.63|585.63|31
1608830000000|2020-12-24 17:13:20|589.3|586.3|589.54|586.54|589.57|586.57|589.3|586.3|27
1608830010000|2020-12-24 17:13:30|589.79|586.79|589.76|586.76|589.8|586.8|589.72|586.72|20
1608830020000|2020-12-24 17:13:40|589.75|586.75|589.54|586.54|589.75|586.75|589.54|586.54|23
1608830030000|2020-12-24 17:13:50|589.52|586.52|589.69|586.69|589.71|586.71|589.5|586.5|13
1608830040000|2020-12-24 17:14:00|589.72|586.72|589.9|586.9|589.91|586.91|589.67|586.67|22
1608830050000|2020-12-24 17:14:10|589.89|586.89|590.15|587.15|590.15|587.15|589.89|586.89|22
1608830060000|2020-12-24 17:14:20|590.2|587.2|590.35|587.35|590.36|587.36|590.2|587.2|17
1608830070000|2020-12-24 17:14:30|590.34|587.34|590.1|587.1|590.34|587.34|590.1|587.1|21
1608830080000|2020-12-24 17:14:40|590.09|587.09|590.09|587.09|590.1|587.1|590.09|587.09|3
1608830090000|2020-12-24 17:14:50|590.1|587.1|590.17|587.17|590.19|587.19|590.1|587.1|8
1608830100000|2020-12-24 17:15:00|590.18|587.18|590.09|587.09|590.18|587.18|590.09|587.09|15
1608830110000|2020-12-24 17:15:10|590.07|587.07|590|587|590.07|587.07|589.85|586.85|18
1608830120000|2020-12-24 17:15:20|590.01|587.01|589.91|586.91|590.05|587.05|589.78|586.78|14
1608830130000|2020-12-24 17:15:30|589.92|586.92|589.94|586.94|589.97|586.97|589.92|586.92|14
1608830140000|2020-12-24 17:15:40|589.93|586.93|590.11|587.11|590.11|587.11|589.93|586.93|14
1608830150000|2020-12-24 17:15:50|590.1|587.1|590.08|587.08|590.11|587.11|590.08|587.08|15
1608830160000|2020-12-24 17:16:00|590.05|587.05|590.05|587.05|590.05|587.05|589.97|586.97|11
1608830170000|2020-12-24 17:16:10|590.06|587.06|590.1|587.1|590.1|587.1|590.06|587.06|11
1608830180000|2020-12-24 17:16:20|590.09|587.09|590.28|587.28|590.28|587.28|590.09|587.09|13
1608830190000|2020-12-24 17:16:30|590.29|587.29|590.35|587.35|590.44|587.44|590.29|587.29|18
1608830200000|2020-12-24 17:16:40|590.33|587.33|590.4|587.4|590.45|587.45|590.31|587.31|23
1608830210000|2020-12-24 17:16:50|590.39|587.39|590.52|587.52|590.52|587.52|590.39|587.39|16
1608830220000|2020-12-24 17:17:00|590.55|587.55|590.47|587.47|590.62|587.62|590.45|587.45|25
1608830230000|2020-12-24 17:17:10|590.49|587.49|590.71|587.71|590.71|587.71|590.44|587.44|25
1608830240000|2020-12-24 17:17:20|590.65|587.65|590.64|587.64|590.71|587.71|590.6|587.6|13
1608830250000|2020-12-24 17:17:30|590.6|587.6|590.55|587.55|590.62|587.62|590.49|587.49|24
1608830260000|2020-12-24 17:17:40|590.54|587.54|590.77|587.77|590.77|587.77|590.54|587.54|18
1608830270000|2020-12-24 17:17:50|590.78|587.78|590.91|587.91|590.92|587.92|590.77|587.77|15
1608830280000|2020-12-24 17:18:00|590.9|587.9|590.79|587.79|590.92|587.92|590.73|587.73|25
1608830290000|2020-12-24 17:18:10|590.8|587.8|590.94|587.94|590.95|587.95|590.79|587.79|18
1608830300000|2020-12-24 17:18:20|590.93|587.93|590.95|587.95|590.95|587.95|590.92|587.92|10
1608830310000|2020-12-24 17:18:30|590.96|587.96|590.97|587.97|591.03|588.03|590.96|587.96|21
1608830320000|2020-12-24 17:18:40|590.96|587.96|590.9|587.9|590.97|587.97|590.88|587.88|10
1608830330000|2020-12-24 17:18:50|590.91|587.91|591.03|588.03|591.05|588.05|590.9|587.9|24
1608830340000|2020-12-24 17:19:00|591.09|588.09|591.1|588.1|591.23|588.23|591.06|588.06|25
1608830350000|2020-12-24 17:19:10|591.23|588.23|591.03|588.03|591.23|588.23|591.03|588.03|21
1608830360000|2020-12-24 17:19:20|591.04|588.04|591.04|588.04|591.04|588.04|591.02|588.02|11
1608830370000|2020-12-24 17:19:30|591.03|588.03|590.98|587.98|591.04|588.04|590.95|587.95|18
1608830380000|2020-12-24 17:19:40|590.99|587.99|590.85|587.85|591.02|588.02|590.85|587.85|18
1608830390000|2020-12-24 17:19:50|590.86|587.86|590.85|587.85|590.86|587.86|590.84|587.84|5
1608830400000|2020-12-24 17:20:00|590.86|587.86|591.02|588.02|591.04|588.04|590.85|587.85|15
1608830410000|2020-12-24 17:20:10|591.01|588.01|591.03|588.03|591.1|588.1|591|588|22
1608830420000|2020-12-24 17:20:20|591.02|588.02|591.02|588.02|591.04|588.04|591|588|12
1608830430000|2020-12-24 17:20:30|591.01|588.01|590.99|587.99|591.13|588.13|590.99|587.99|20
1608830440000|2020-12-24 17:20:40|590.98|587.98|591.1|588.1|591.11|588.11|590.97|587.97|19
1608830450000|2020-12-24 17:20:50|591.11|588.11|591.31|588.31|591.34|588.34|591.11|588.11|19
1608830460000|2020-12-24 17:21:00|591.34|588.34|591.34|588.34|591.37|588.37|591.32|588.32|9
1608830470000|2020-12-24 17:21:10|591.33|588.33|591.21|588.21|591.33|588.33|591.21|588.21|19
1608830480000|2020-12-24 17:21:20|591.19|588.19|591.23|588.23|591.24|588.24|591.12|588.12|17
1608830490000|2020-12-24 17:21:30|591.26|588.26|591.23|588.23|591.27|588.27|591.2|588.2|11
1608830500000|2020-12-24 17:21:40|591.24|588.24|591.22|588.22|591.28|588.28|591.22|588.22|19
1608830510000|2020-12-24 17:21:50|591.23|588.23|591.22|588.22|591.24|588.24|591.19|588.19|17
1608830520000|2020-12-24 17:22:00|591.21|588.21|591.01|588.01|591.21|588.21|590.99|587.99|14
1608830530000|2020-12-24 17:22:10|591|588|591.03|588.03|591.05|588.05|591|588|12
1608830540000|2020-12-24 17:22:20|591.04|588.04|591.15|588.15|591.22|588.22|591.03|588.03|18
1608830550000|2020-12-24 17:22:30|591.16|588.16|591.02|588.02|591.17|588.17|591.02|588.02|16
1608830560000|2020-12-24 17:22:40|591.01|588.01|591.11|588.11|591.11|588.11|590.98|587.98|14
1608830570000|2020-12-24 17:22:50|591.12|588.12|591.37|588.37|591.37|588.37|591.12|588.12|23
1608830580000|2020-12-24 17:23:00|591.38|588.38|591.26|588.26|591.41|588.41|591.26|588.26|25
1608830590000|2020-12-24 17:23:10|591.27|588.27|591.4|588.4|591.4|588.4|591.26|588.26|14
1608830600000|2020-12-24 17:23:20|591.39|588.39|591.32|588.32|591.4|588.4|591.27|588.27|15
1608830610000|2020-12-24 17:23:30|591.33|588.33|591.36|588.36|591.37|588.37|591.31|588.31|14
1608830620000|2020-12-24 17:23:40|591.35|588.35|591.34|588.34|591.36|588.36|591.34|588.34|4
1608830630000|2020-12-24 17:23:50|591.35|588.35|591.35|588.35|591.36|588.36|591.34|588.34|20
1608830640000|2020-12-24 17:24:00|591.36|588.36|591.16|588.16|591.36|588.36|591.16|588.16|14
1608830650000|2020-12-24 17:24:10|591.17|588.17|591.23|588.23|591.23|588.23|591.17|588.17|20
1608830660000|2020-12-24 17:24:20|591.25|588.25|591.29|588.29|591.29|588.29|591.24|588.24|12
1608830670000|2020-12-24 17:24:30|591.3|588.3|591.39|588.39|591.39|588.39|591.3|588.3|17
1608830680000|2020-12-24 17:24:40|591.4|588.4|591.51|588.51|591.58|588.58|591.4|588.4|17
1608830690000|2020-12-24 17:24:50|591.5|588.5|591.5|588.5|591.52|588.52|591.5|588.5|7
1608830700000|2020-12-24 17:25:00|591.48|588.48|591.25|588.25|591.48|588.48|591.16|588.16|23
1608830710000|2020-12-24 17:25:10|591.26|588.26|591.2|588.2|591.26|588.26|591.19|588.19|24
1608830720000|2020-12-24 17:25:20|591.21|588.21|591.12|588.12|591.21|588.21|591.07|588.07|28
1608830730000|2020-12-24 17:25:30|591.1|588.1|591.06|588.06|591.16|588.16|591.05|588.05|13
1608830740000|2020-12-24 17:25:40|591.07|588.07|591.1|588.1|591.21|588.21|591.07|588.07|24
1608830750000|2020-12-24 17:25:50|591.09|588.09|591.21|588.21|591.22|588.22|591.09|588.09|13
1608830760000|2020-12-24 17:26:00|591.2|588.2|591.17|588.17|591.21|588.21|591.17|588.17|14
1608830770000|2020-12-24 17:26:10|591.16|588.16|591.18|588.18|591.18|588.18|591.16|588.16|7
1608830780000|2020-12-24 17:26:20|591.17|588.17|591.31|588.31|591.31|588.31|591.17|588.17|15
1608830790000|2020-12-24 17:26:30|591.3|588.3|591.53|588.53|591.53|588.53|591.3|588.3|21
1608830800000|2020-12-24 17:26:40|591.51|588.51|591.52|588.52|591.57|588.57|591.51|588.51|13
1608830810000|2020-12-24 17:26:50|591.54|588.54|591.52|588.52|591.54|588.54|591.46|588.46|21
1608830820000|2020-12-24 17:27:00|591.53|588.53|591.63|588.63|591.64|588.64|591.53|588.53|13
1608830830000|2020-12-24 17:27:10|591.62|588.62|591.64|588.64|591.64|588.64|591.62|588.62|5
1608830840000|2020-12-24 17:27:20|591.65|588.65|591.91|588.91|591.91|588.91|591.64|588.64|17
1608830850000|2020-12-24 17:27:30|591.87|588.87|591.95|588.95|591.95|588.95|591.87|588.87|11
1608830860000|2020-12-24 17:27:40|591.96|588.96|592.15|589.15|592.27|589.27|591.96|588.96|30
1608830870000|2020-12-24 17:27:50|592.16|589.16|592.21|589.21|592.23|589.23|592.14|589.14|18
1608830880000|2020-12-24 17:28:00|592.2|589.2|592.13|589.13|592.2|589.2|592.11|589.11|15
1608830890000|2020-12-24 17:28:10|592.12|589.12|592.1|589.1|592.15|589.15|592.09|589.09|13
1608830900000|2020-12-24 17:28:20|592.12|589.12|592.15|589.15|592.19|589.19|592.06|589.06|24
1608830910000|2020-12-24 17:28:30|592.12|589.12|592.25|589.25|592.26|589.26|592.12|589.12|22
1608830920000|2020-12-24 17:28:40|592.24|589.24|592.24|589.24|592.34|589.34|592.23|589.23|14
1608830930000|2020-12-24 17:28:50|592.25|589.25|592.32|589.32|592.35|589.35|592.25|589.25|19
1608830940000|2020-12-24 17:29:00|592.3|589.3|592.47|589.47|592.48|589.48|592.28|589.28|20
1608830950000|2020-12-24 17:29:10|592.49|589.49|592.61|589.61|592.65|589.65|592.48|589.48|18
1608830960000|2020-12-24 17:29:20|592.6|589.6|592.63|589.63|592.85|589.85|592.55|589.55|26
1608830970000|2020-12-24 17:29:30|592.71|589.71|592.77|589.77|592.88|589.88|592.62|589.62|30
1608830980000|2020-12-24 17:29:40|592.79|589.79|592.93|589.93|592.98|589.98|592.78|589.78|28
1608830990000|2020-12-24 17:29:50|592.92|589.92|592.82|589.82|592.93|589.93|592.81|589.81|22
1608831000000|2020-12-24 17:30:00|592.83|589.83|592.8|589.8|592.84|589.84|592.76|589.76|15
1608831010000|2020-12-24 17:30:10|592.82|589.82|592.97|589.97|592.98|589.98|592.82|589.82|32
1608831020000|2020-12-24 17:30:20|592.99|589.99|593.38|590.38|593.38|590.38|592.98|589.98|30
1608831030000|2020-12-24 17:30:30|593.41|590.41|593.36|590.36|593.51|590.51|593.34|590.34|28
1608831040000|2020-12-24 17:30:40|593.35|590.35|593.14|590.14|593.35|590.35|593.14|590.14|18
1608831050000|2020-12-24 17:30:50|593.15|590.15|593.01|590.01|593.15|590.15|592.99|589.99|21
1608831060000|2020-12-24 17:31:00|593.02|590.02|592.99|589.99|593.02|590.02|592.84|589.84|19
1608831070000|2020-12-24 17:31:10|593.02|590.02|592.81|589.81|593.11|590.11|592.81|589.81|26
1608831080000|2020-12-24 17:31:20|592.8|589.8|592.82|589.82|592.82|589.82|592.77|589.77|21
1608831090000|2020-12-24 17:31:30|592.81|589.81|592.62|589.62|592.82|589.82|592.61|589.61|15
1608831100000|2020-12-24 17:31:40|592.63|589.63|592.97|589.97|592.97|589.97|592.63|589.63|21
1608831110000|2020-12-24 17:31:50|592.96|589.96|592.92|589.92|592.96|589.96|592.89|589.89|14
1608831120000|2020-12-24 17:32:00|592.91|589.91|592.96|589.96|592.96|589.96|592.9|589.9|12
1608831130000|2020-12-24 17:32:10|592.94|589.94|592.82|589.82|592.94|589.94|592.78|589.78|23
1608831140000|2020-12-24 17:32:20|592.81|589.81|593.12|590.12|593.12|590.12|592.81|589.81|23
1608831150000|2020-12-24 17:32:30|593.11|590.11|593|590|593.11|590.11|592.99|589.99|16
1608831160000|2020-12-24 17:32:40|592.99|589.99|593.18|590.18|593.18|590.18|592.99|589.99|18
1608831170000|2020-12-24 17:32:50|593.2|590.2|593.29|590.29|593.33|590.33|593.19|590.19|19
1608831180000|2020-12-24 17:33:00|593.32|590.32|593.73|590.73|593.73|590.73|593.32|590.32|30
1608831190000|2020-12-24 17:33:10|593.69|590.69|594.15|591.15|594.16|591.16|593.67|590.67|23
1608831200000|2020-12-24 17:33:20|594.14|591.14|594.23|591.23|594.24|591.24|594.14|591.14|17
1608831210000|2020-12-24 17:33:30|594.24|591.24|594.27|591.27|594.27|591.27|594.18|591.18|16
1608831220000|2020-12-24 17:33:40|594.28|591.28|594.38|591.38|594.46|591.46|594.28|591.28|24
1608831230000|2020-12-24 17:33:50|594.37|591.37|594.43|591.43|594.44|591.44|594.33|591.33|20
1608831240000|2020-12-24 17:34:00|594.42|591.42|594.44|591.44|594.47|591.47|594.36|591.36|27
1608831250000|2020-12-24 17:34:10|594.45|591.45|594.36|591.36|594.45|591.45|594.26|591.26|20
1608831260000|2020-12-24 17:34:20|594.35|591.35|594.24|591.24|594.37|591.37|594.24|591.24|16
1608831270000|2020-12-24 17:34:30|594.26|591.26|594.13|591.13|594.26|591.26|594.08|591.08|22
1608831280000|2020-12-24 17:34:40|594.12|591.12|593.76|590.76|594.15|591.15|593.76|590.76|26
1608831290000|2020-12-24 17:34:50|593.78|590.78|593.74|590.74|593.78|590.78|593.42|590.42|27
1608831300000|2020-12-24 17:35:00|593.76|590.76|593.89|590.89|593.91|590.91|593.74|590.74|26
1608831310000|2020-12-24 17:35:10|593.94|590.94|594.04|591.04|594.13|591.13|593.94|590.94|22
1608831320000|2020-12-24 17:35:20|594.08|591.08|594.35|591.35|594.4|591.4|594.05|591.05|23
1608831330000|2020-12-24 17:35:30|594.37|591.37|594.13|591.13|594.37|591.37|594.11|591.11|19
1608831340000|2020-12-24 17:35:40|594.15|591.15|594.12|591.12|594.15|591.15|594.1|591.1|19
1608831350000|2020-12-24 17:35:50|594.05|591.05|593.98|590.98|594.2|591.2|593.98|590.98|22
1608831360000|2020-12-24 17:36:00|593.93|590.93|593.71|590.71|593.94|590.94|593.71|590.71|23
1608831370000|2020-12-24 17:36:10|593.7|590.7|593.96|590.96|593.96|590.96|593.64|590.64|29
1608831380000|2020-12-24 17:36:20|593.94|590.94|593.83|590.83|593.98|590.98|593.8|590.8|22
1608831390000|2020-12-24 17:36:30|593.82|590.82|593.97|590.97|594.01|591.01|593.81|590.81|21
1608831400000|2020-12-24 17:36:40|593.98|590.98|594.28|591.28|594.28|591.28|593.88|590.88|33
1608831410000|2020-12-24 17:36:50|594.27|591.27|594.3|591.3|594.36|591.36|594.25|591.25|28
1608831420000|2020-12-24 17:37:00|594.31|591.31|594.52|591.52|594.52|591.52|594.3|591.3|28
1608831430000|2020-12-24 17:37:10|594.53|591.53|594.51|591.51|594.56|591.56|594.48|591.48|30
1608831440000|2020-12-24 17:37:20|594.5|591.5|594.5|591.5|594.51|591.51|594.5|591.5|13
1608831450000|2020-12-24 17:37:30|594.49|591.49|594.4|591.4|594.49|591.49|594.39|591.39|12
1608831460000|2020-12-24 17:37:40|594.39|591.39|594.04|591.04|594.4|591.4|594.02|591.02|26
1608831470000|2020-12-24 17:37:50|594.05|591.05|594.13|591.13|594.13|591.13|594.02|591.02|28
1608831480000|2020-12-24 17:38:00|594.12|591.12|594.14|591.14|594.21|591.21|594.12|591.12|23
1608831490000|2020-12-24 17:38:10|594.13|591.13|593.87|590.87|594.13|591.13|593.79|590.79|33
1608831500000|2020-12-24 17:38:20|593.88|590.88|593.92|590.92|594.02|591.02|593.81|590.81|24
1608831510000|2020-12-24 17:38:30|593.93|590.93|594.35|591.35|594.35|591.35|593.92|590.92|22
1608831520000|2020-12-24 17:38:40|594.37|591.37|594.4|591.4|594.45|591.45|594.3|591.3|23
1608831530000|2020-12-24 17:38:50|594.43|591.43|594.52|591.52|594.53|591.53|594.43|591.43|17
1608831540000|2020-12-24 17:39:00|594.5|591.5|594.37|591.37|594.5|591.5|594.31|591.31|27
1608831550000|2020-12-24 17:39:10|594.38|591.38|594.31|591.31|594.39|591.39|594.3|591.3|24
1608831560000|2020-12-24 17:39:20|594.29|591.29|594.23|591.23|594.29|591.29|594.22|591.22|12
1608831570000|2020-12-24 17:39:30|594.22|591.22|594.01|591.01|594.22|591.22|593.99|590.99|19
1608831580000|2020-12-24 17:39:40|594.02|591.02|594.11|591.11|594.11|591.11|594.01|591.01|23
1608831590000|2020-12-24 17:39:50|594.13|591.13|594.24|591.24|594.26|591.26|594.13|591.13|22
1608831600000|2020-12-24 17:40:00|594.23|591.23|594.01|591.01|594.23|591.23|594|591|29
1608831610000|2020-12-24 17:40:10|593.98|590.98|593.96|590.96|594.02|591.02|593.79|590.79|26
1608831620000|2020-12-24 17:40:20|593.95|590.95|593.92|590.92|593.99|590.99|593.89|590.89|27
1608831630000|2020-12-24 17:40:30|593.93|590.93|593.93|590.93|593.95|590.95|593.81|590.81|22
1608831640000|2020-12-24 17:40:40|593.92|590.92|593.88|590.88|593.93|590.93|593.87|590.87|21
1608831650000|2020-12-24 17:40:50|593.89|590.89|593.85|590.85|593.9|590.9|593.85|590.85|12
1608831660000|2020-12-24 17:41:00|593.86|590.86|593.94|590.94|593.94|590.94|593.86|590.86|15
1608831670000|2020-12-24 17:41:10|593.92|590.92|594.04|591.04|594.04|591.04|593.92|590.92|19
1608831680000|2020-12-24 17:41:20|594.03|591.03|594.01|591.01|594.03|591.03|593.9|590.9|19
1608831690000|2020-12-24 17:41:30|594|591|593.82|590.82|594.01|591.01|593.82|590.82|20
1608831700000|2020-12-24 17:41:40|593.85|590.85|593.87|590.87|593.87|590.87|593.84|590.84|4
1608831710000|2020-12-24 17:41:50|593.88|590.88|594|591|594|591|593.87|590.87|15
1608831720000|2020-12-24 17:42:00|594.01|591.01|594.03|591.03|594.06|591.06|594.01|591.01|14
1608831730000|2020-12-24 17:42:10|594.04|591.04|593.98|590.98|594.04|591.04|593.98|590.98|10
1608831740000|2020-12-24 17:42:20|594.02|591.02|594.11|591.11|594.17|591.17|594.02|591.02|17
1608831750000|2020-12-24 17:42:30|594.12|591.12|594.09|591.09|594.12|591.12|594.09|591.09|7
1608831760000|2020-12-24 17:42:40|594.08|591.08|593.93|590.93|594.08|591.08|593.89|590.89|17
1608831770000|2020-12-24 17:42:50|593.92|590.92|594.02|591.02|594.02|591.02|593.92|590.92|11
1608831780000|2020-12-24 17:43:00|594.03|591.03|593.9|590.9|594.03|591.03|593.89|590.89|21
1608831790000|2020-12-24 17:43:10|593.89|590.89|593.6|590.6|593.89|590.89|593.52|590.52|19
1608831800000|2020-12-24 17:43:20|593.59|590.59|593.63|590.63|593.73|590.73|593.59|590.59|31
1608831810000|2020-12-24 17:43:30|593.62|590.62|593.51|590.51|593.68|590.68|593.36|590.36|23
1608831820000|2020-12-24 17:43:40|593.5|590.5|593.35|590.35|593.53|590.53|593.35|590.35|26
1608831830000|2020-12-24 17:43:50|593.34|590.34|593.29|590.29|593.34|590.34|593.15|590.15|27
1608831840000|2020-12-24 17:44:00|593.26|590.26|593.44|590.44|593.44|590.44|593.25|590.25|22
1608831850000|2020-12-24 17:44:10|593.45|590.45|593.58|590.58|593.59|590.59|593.44|590.44|21
1608831860000|2020-12-24 17:44:20|593.6|590.6|593.66|590.66|593.69|590.69|593.6|590.6|18
1608831870000|2020-12-24 17:44:30|593.63|590.63|593.56|590.56|593.66|590.66|593.56|590.56|21
1608831880000|2020-12-24 17:44:40|593.54|590.54|593.45|590.45|593.54|590.54|593.4|590.4|28
1608831890000|2020-12-24 17:44:50|593.46|590.46|593.85|590.85|593.85|590.85|593.46|590.46|29
1608831900000|2020-12-24 17:45:00|593.86|590.86|593.83|590.83|593.86|590.86|593.81|590.81|15
1608831910000|2020-12-24 17:45:10|593.82|590.82|594|591|594|591|593.81|590.81|15
1608831920000|2020-12-24 17:45:20|593.98|590.98|594|591|594.1|591.1|593.93|590.93|24
1608831930000|2020-12-24 17:45:30|593.98|590.98|594.09|591.09|594.15|591.15|593.97|590.97|20
1608831940000|2020-12-24 17:45:40|594.11|591.11|594|591|594.22|591.22|593.92|590.92|27
1608831950000|2020-12-24 17:45:50|593.98|590.98|594.09|591.09|594.12|591.12|593.92|590.92|26
1608831960000|2020-12-24 17:46:00|594.06|591.06|594.1|591.1|594.13|591.13|593.99|590.99|25
1608831970000|2020-12-24 17:46:10|594.09|591.09|594.16|591.16|594.19|591.19|594.09|591.09|10
1608831980000|2020-12-24 17:46:20|594.12|591.12|593.98|590.98|594.12|591.12|593.96|590.96|20
1608831990000|2020-12-24 17:46:30|593.97|590.97|594.09|591.09|594.12|591.12|593.97|590.97|21
1608832000000|2020-12-24 17:46:40|594.11|591.11|594.12|591.12|594.16|591.16|594.11|591.11|17
1608832010000|2020-12-24 17:46:50|594.11|591.11|594.21|591.21|594.21|591.21|594.1|591.1|23
1608832020000|2020-12-24 17:47:00|594.24|591.24|594.1|591.1|594.24|591.24|594.1|591.1|16
1608832030000|2020-12-24 17:47:10|594.11|591.11|594.08|591.08|594.12|591.12|594.04|591.04|12
1608832040000|2020-12-24 17:47:20|594.07|591.07|594.06|591.06|594.07|591.07|594.03|591.03|6
1608832050000|2020-12-24 17:47:30|594.07|591.07|594.08|591.08|594.08|591.08|594.06|591.06|10
1608832060000|2020-12-24 17:47:40|594.09|591.09|594.07|591.07|594.09|591.09|594.06|591.06|13
1608832070000|2020-12-24 17:47:50|594.08|591.08|594.07|591.07|594.08|591.08|594.06|591.06|15
1608832080000|2020-12-24 17:48:00|594.06|591.06|594.08|591.08|594.21|591.21|594.06|591.06|25
1608832090000|2020-12-24 17:48:10|594.07|591.07|594.08|591.08|594.08|591.08|594.06|591.06|10
1608832100000|2020-12-24 17:48:20|594.13|591.13|594.1|591.1|594.13|591.13|594.06|591.06|21
1608832110000|2020-12-24 17:48:30|594.09|591.09|594.11|591.11|594.16|591.16|594.09|591.09|18
1608832120000|2020-12-24 17:48:40|594.09|591.09|594.03|591.03|594.16|591.16|594.02|591.02|16
1608832130000|2020-12-24 17:48:50|594.05|591.05|594.17|591.17|594.2|591.2|594.01|591.01|24
1608832140000|2020-12-24 17:49:00|594.19|591.19|594.34|591.34|594.37|591.37|594.16|591.16|25
1608832150000|2020-12-24 17:49:10|594.33|591.33|594.32|591.32|594.37|591.37|594.31|591.31|16
1608832160000|2020-12-24 17:49:20|594.33|591.33|594.29|591.29|594.37|591.37|594.24|591.24|15
1608832170000|2020-12-24 17:49:30|594.3|591.3|594.29|591.29|594.32|591.32|594.29|591.29|11
1608832180000|2020-12-24 17:49:40|594.3|591.3|594.28|591.28|594.31|591.31|594.27|591.27|5
1608832190000|2020-12-24 17:49:50|594.26|591.26|594.25|591.25|594.27|591.27|594.25|591.25|7
1608832200000|2020-12-24 17:50:00|594.26|591.26|594.65|591.65|594.65|591.65|594.26|591.26|19
1608832210000|2020-12-24 17:50:10|594.64|591.64|594.64|591.64|594.66|591.66|594.57|591.57|14
1608832220000|2020-12-24 17:50:20|594.63|591.63|594.81|591.81|594.81|591.81|594.61|591.61|14
1608832230000|2020-12-24 17:50:30|594.82|591.82|594.93|591.93|595.05|592.05|594.81|591.81|26
1608832240000|2020-12-24 17:50:40|594.97|591.97|594.91|591.91|594.98|591.98|594.9|591.9|22
1608832250000|2020-12-24 17:50:50|594.89|591.89|594.97|591.97|594.97|591.97|594.85|591.85|21
1608832260000|2020-12-24 17:51:00|595|592|595.35|592.35|595.35|592.35|595|592|18
1608832270000|2020-12-24 17:51:10|595.36|592.36|595.58|592.58|595.58|592.58|595.34|592.34|13
1608832280000|2020-12-24 17:51:20|595.59|592.59|595.66|592.66|595.7|592.7|595.59|592.59|18
1608832290000|2020-12-24 17:51:30|595.68|592.68|595.48|592.48|595.72|592.72|595.48|592.48|19
1608832300000|2020-12-24 17:51:40|595.54|592.54|595.14|592.14|595.54|592.54|595.12|592.12|28
1608832310000|2020-12-24 17:51:50|595.15|592.15|594.95|591.95|595.19|592.19|594.94|591.94|30
1608832320000|2020-12-24 17:52:00|594.93|591.93|595.11|592.11|595.26|592.26|594.93|591.93|19
1608832330000|2020-12-24 17:52:10|595.07|592.07|595.26|592.26|595.32|592.32|595.07|592.07|11
1608832340000|2020-12-24 17:52:20|595.27|592.27|595.3|592.3|595.33|592.33|595.25|592.25|14
1608832350000|2020-12-24 17:52:30|595.31|592.31|595.22|592.22|595.31|592.31|595.16|592.16|21
1608832360000|2020-12-24 17:52:40|595.24|592.24|595.42|592.42|595.45|592.45|595.23|592.23|14
1608832370000|2020-12-24 17:52:50|595.41|592.41|595.25|592.25|595.41|592.41|595.25|592.25|9
1608832380000|2020-12-24 17:53:00|595.41|592.41|595.22|592.22|595.41|592.41|595.22|592.22|17
1608832390000|2020-12-24 17:53:10|595.25|592.25|595.35|592.35|595.39|592.39|595.22|592.22|25
1608832400000|2020-12-24 17:53:20|595.33|592.33|595.45|592.45|595.45|592.45|595.33|592.33|19
1608832410000|2020-12-24 17:53:30|595.43|592.43|595.35|592.35|595.45|592.45|595.34|592.34|19
1608832420000|2020-12-24 17:53:40|595.36|592.36|595.35|592.35|595.36|592.36|595.33|592.33|8
1608832430000|2020-12-24 17:53:50|595.34|592.34|595.37|592.37|595.4|592.4|595.34|592.34|19
1608832440000|2020-12-24 17:54:00|595.36|592.36|595.38|592.38|595.4|592.4|595.34|592.34|23
1608832450000|2020-12-24 17:54:10|595.37|592.37|595.42|592.42|595.42|592.42|595.36|592.36|11
1608832460000|2020-12-24 17:54:20|595.44|592.44|595.71|592.71|595.72|592.72|595.43|592.43|27
1608832470000|2020-12-24 17:54:30|595.72|592.72|596.18|593.18|596.18|593.18|595.69|592.69|24
1608832480000|2020-12-24 17:54:40|596.16|593.16|596.33|593.33|596.41|593.41|596.16|593.16|22
1608832490000|2020-12-24 17:54:50|596.34|593.34|596.51|593.51|596.62|593.62|596.34|593.34|22
1608832500000|2020-12-24 17:55:00|596.5|593.5|596.21|593.21|596.54|593.54|596.2|593.2|20
1608832510000|2020-12-24 17:55:10|596.2|593.2|595.91|592.91|596.2|593.2|595.91|592.91|20
1608832520000|2020-12-24 17:55:20|595.92|592.92|595.91|592.91|595.92|592.92|595.9|592.9|12
1608832530000|2020-12-24 17:55:30|595.9|592.9|595.73|592.73|595.9|592.9|595.71|592.71|21
1608832540000|2020-12-24 17:55:40|595.74|592.74|595.62|592.62|595.74|592.74|595.62|592.62|11
1608832550000|2020-12-24 17:55:50|595.6|592.6|595.51|592.51|595.61|592.61|595.49|592.49|17
1608832560000|2020-12-24 17:56:00|595.47|592.47|595.29|592.29|595.48|592.48|595.23|592.23|24
1608832570000|2020-12-24 17:56:10|595.28|592.28|595.43|592.43|595.43|592.43|595.27|592.27|20
1608832580000|2020-12-24 17:56:20|595.52|592.52|595.43|592.43|595.53|592.53|595.42|592.42|15
1608832590000|2020-12-24 17:56:30|595.44|592.44|595.38|592.38|595.44|592.44|595.22|592.22|28
1608832600000|2020-12-24 17:56:40|595.39|592.39|595.36|592.36|595.43|592.43|595.35|592.35|13
1608832610000|2020-12-24 17:56:50|595.35|592.35|595.24|592.24|595.35|592.35|595.23|592.23|16
1608832620000|2020-12-24 17:57:00|595.27|592.27|595.58|592.58|595.6|592.6|595.27|592.27|21
1608832630000|2020-12-24 17:57:10|595.57|592.57|595.55|592.55|595.58|592.58|595.55|592.55|6
1608832640000|2020-12-24 17:57:20|595.53|592.53|595.64|592.64|595.64|592.64|595.5|592.5|21
1608832650000|2020-12-24 17:57:30|595.61|592.61|595.34|592.34|595.62|592.62|595.33|592.33|14
1608832660000|2020-12-24 17:57:40|595.36|592.36|595.36|592.36|595.36|592.36|595.34|592.34|10
1608832670000|2020-12-24 17:57:50|595.37|592.37|595.34|592.34|595.38|592.38|595.34|592.34|11
1608832680000|2020-12-24 17:58:00|595.31|592.31|595.6|592.6|595.61|592.61|595.31|592.31|10
1608832690000|2020-12-24 17:58:10|595.62|592.62|595.7|592.7|595.7|592.7|595.62|592.62|3
1608832700000|2020-12-24 17:58:20|595.69|592.69|595.66|592.66|595.69|592.69|595.65|592.65|11
1608832710000|2020-12-24 17:58:30|595.71|592.71|595.77|592.77|595.78|592.78|595.7|592.7|9
1608832720000|2020-12-24 17:58:40|595.76|592.76|595.7|592.7|595.77|592.77|595.7|592.7|9
1608832730000|2020-12-24 17:58:50|595.71|592.71|595.75|592.75|595.77|592.77|595.71|592.71|8
1608832740000|2020-12-24 17:59:00|595.76|592.76|595.76|592.76|595.76|592.76|595.75|592.75|3
1608832750000|2020-12-24 17:59:10|595.75|592.75|595.7|592.7|595.77|592.77|595.7|592.7|8
1608832760000|2020-12-24 17:59:20|595.71|592.71|595.72|592.72|595.73|592.73|595.7|592.7|12
1608832770000|2020-12-24 17:59:30|595.73|592.73|595.96|592.96|595.96|592.96|595.71|592.71|20
1608832780000|2020-12-24 17:59:40|595.95|592.95|595.82|592.82|595.98|592.98|595.82|592.82|16
1608832790000|2020-12-24 17:59:50|595.8|592.8|595.93|592.93|595.93|592.93|595.76|592.76|24
1608832800000|2020-12-24 18:00:00|595.92|592.92|596.2|593.2|596.2|593.2|595.92|592.92|31
1608832810000|2020-12-24 18:00:10|596.19|593.19|596.36|593.36|596.37|593.37|596.19|593.19|12
1608832820000|2020-12-24 18:00:20|596.37|593.37|596.66|593.66|596.69|593.69|596.36|593.36|25
1608832830000|2020-12-24 18:00:30|596.67|593.67|596.73|593.73|596.77|593.77|596.67|593.67|14
1608832840000|2020-12-24 18:00:40|596.74|593.74|596.55|593.55|596.77|593.77|596.55|593.55|26
1608832850000|2020-12-24 18:00:50|596.56|593.56|596.73|593.73|596.73|593.73|596.55|593.55|15
1608832860000|2020-12-24 18:01:00|596.74|593.74|596.49|593.49|596.75|593.75|596.49|593.49|20
1608832870000|2020-12-24 18:01:10|596.5|593.5|596.36|593.36|596.5|593.5|596.36|593.36|18
1608832880000|2020-12-24 18:01:20|596.39|593.39|596.8|593.8|596.86|593.86|596.35|593.35|27
1608832890000|2020-12-24 18:01:30|596.79|593.79|596.63|593.63|596.81|593.81|596.51|593.51|33
1608832900000|2020-12-24 18:01:40|596.62|593.62|596.35|593.35|596.64|593.64|596.31|593.31|22
1608832910000|2020-12-24 18:01:50|596.29|593.29|596.25|593.25|596.29|593.29|596.16|593.16|18
1608832920000|2020-12-24 18:02:00|596.23|593.23|595.9|592.9|596.23|593.23|595.88|592.88|26
1608832930000|2020-12-24 18:02:10|595.92|592.92|595.75|592.75|595.92|592.92|595.75|592.75|22
1608832940000|2020-12-24 18:02:20|595.68|592.68|595.59|592.59|595.68|592.68|595.55|592.55|31
1608832950000|2020-12-24 18:02:30|595.58|592.58|595.55|592.55|595.6|592.6|595.52|592.52|13
1608832960000|2020-12-24 18:02:40|595.56|592.56|595.4|592.4|595.57|592.57|595.37|592.37|28
1608832970000|2020-12-24 18:02:50|595.39|592.39|594.9|591.9|595.39|592.39|594.87|591.87|28
1608832980000|2020-12-24 18:03:00|594.88|591.88|595.02|592.02|595.02|592.02|594.85|591.85|8
1608832990000|2020-12-24 18:03:10|595.04|592.04|595.03|592.03|595.04|592.04|595|592|6
1608833000000|2020-12-24 18:03:20|595.04|592.04|595.26|592.26|595.36|592.36|595.04|592.04|32
1608833010000|2020-12-24 18:03:30|595.24|592.24|595.22|592.22|595.35|592.35|595.22|592.22|24
1608833020000|2020-12-24 18:03:40|595.23|592.23|595.24|592.24|595.27|592.27|595.22|592.22|12
1608833030000|2020-12-24 18:03:50|595.25|592.25|595.27|592.27|595.38|592.38|595.25|592.25|21
1608833040000|2020-12-24 18:04:00|595.26|592.26|595.31|592.31|595.32|592.32|595.23|592.23|13
1608833050000|2020-12-24 18:04:10|595.29|592.29|595.52|592.52|595.52|592.52|595.26|592.26|22
1608833060000|2020-12-24 18:04:20|595.49|592.49|595.54|592.54|595.54|592.54|595.49|592.49|3
1608833070000|2020-12-24 18:04:30|595.67|592.67|595.44|592.44|595.67|592.67|595.42|592.42|21
1608833080000|2020-12-24 18:04:40|595.43|592.43|595.37|592.37|595.43|592.43|595.27|592.27|16
1608833090000|2020-12-24 18:04:50|595.36|592.36|595.65|592.65|595.67|592.67|595.36|592.36|22
1608833100000|2020-12-24 18:05:00|595.67|592.67|595.72|592.72|595.73|592.73|595.58|592.58|28
1608833110000|2020-12-24 18:05:10|595.73|592.73|595.86|592.86|595.87|592.87|595.73|592.73|10
1608833120000|2020-12-24 18:05:20|595.79|592.79|595.72|592.72|595.82|592.82|595.7|592.7|30
1608833130000|2020-12-24 18:05:30|595.71|592.71|595.8|592.8|595.86|592.86|595.71|592.71|23
1608833140000|2020-12-24 18:05:40|595.83|592.83|595.86|592.86|595.88|592.88|595.82|592.82|27
1608833150000|2020-12-24 18:05:50|595.88|592.88|595.81|592.81|595.91|592.91|595.79|592.79|24
1608833160000|2020-12-24 18:06:00|595.77|592.77|595.72|592.72|595.77|592.77|595.68|592.68|17
1608833170000|2020-12-24 18:06:10|595.71|592.71|595.9|592.9|595.93|592.93|595.7|592.7|27
1608833180000|2020-12-24 18:06:20|595.91|592.91|595.94|592.94|595.98|592.98|595.91|592.91|11
1608833190000|2020-12-24 18:06:30|595.96|592.96|595.87|592.87|595.96|592.96|595.87|592.87|15
1608833200000|2020-12-24 18:06:40|595.88|592.88|596.06|593.06|596.06|593.06|595.88|592.88|23
1608833210000|2020-12-24 18:06:50|596.05|593.05|595.93|592.93|596.09|593.09|595.93|592.93|27
1608833220000|2020-12-24 18:07:00|595.91|592.91|595.77|592.77|595.93|592.93|595.72|592.72|19
1608833230000|2020-12-24 18:07:10|595.78|592.78|595.84|592.84|595.84|592.84|595.78|592.78|9
1608833240000|2020-12-24 18:07:20|595.82|592.82|595.95|592.95|595.99|592.99|595.82|592.82|21
1608833250000|2020-12-24 18:07:30|595.96|592.96|595.96|592.96|595.97|592.97|595.93|592.93|8
1608833260000|2020-12-24 18:07:40|595.97|592.97|596|593|596.03|593.03|595.95|592.95|15
1608833270000|2020-12-24 18:07:50|595.99|592.99|596.16|593.16|596.17|593.17|595.98|592.98|12
1608833280000|2020-12-24 18:08:00|596.17|593.17|596.69|593.69|596.69|593.69|596.16|593.16|27
1608833290000|2020-12-24 18:08:10|596.68|593.68|596.73|593.73|596.73|593.73|596.67|593.67|20
1608833300000|2020-12-24 18:08:20|596.72|593.72|596.67|593.67|596.73|593.73|596.67|593.67|17
1608833310000|2020-12-24 18:08:30|596.66|593.66|596.48|593.48|596.68|593.68|596.44|593.44|24
1608833320000|2020-12-24 18:08:40|596.49|593.49|596.64|593.64|596.64|593.64|596.46|593.46|23
1608833330000|2020-12-24 18:08:50|596.63|593.63|596.35|593.35|596.65|593.65|596.28|593.28|25
1608833340000|2020-12-24 18:09:00|596.36|593.36|596.44|593.44|596.49|593.49|596.34|593.34|25
1608833350000|2020-12-24 18:09:10|596.43|593.43|596.73|593.73|596.73|593.73|596.43|593.43|25
1608833360000|2020-12-24 18:09:20|596.72|593.72|597.1|594.1|597.13|594.13|596.57|593.57|30
1608833370000|2020-12-24 18:09:30|597.11|594.11|597.06|594.06|597.16|594.16|597.06|594.06|14
1608833380000|2020-12-24 18:09:40|597.2|594.2|596.75|593.75|597.23|594.23|596.75|593.75|27
1608833390000|2020-12-24 18:09:50|596.77|593.77|597.4|594.4|597.4|594.4|596.77|593.77|25
1608833400000|2020-12-24 18:10:00|597.43|594.43|597.52|594.52|597.53|594.53|597.43|594.43|12
1608833410000|2020-12-24 18:10:10|597.53|594.53|597.57|594.57|597.58|594.58|597.5|594.5|17
1608833420000|2020-12-24 18:10:20|597.52|594.52|597.53|594.53|597.56|594.56|597.5|594.5|20
1608833430000|2020-12-24 18:10:30|597.54|594.54|597.74|594.74|597.76|594.76|597.54|594.54|19
1608833440000|2020-12-24 18:10:40|597.73|594.73|597.73|594.73|597.75|594.75|597.72|594.72|11
1608833450000|2020-12-24 18:10:50|597.7|594.7|597.59|594.59|597.77|594.77|597.59|594.59|20
1608833460000|2020-12-24 18:11:00|597.54|594.54|597.18|594.18|597.63|594.63|597.18|594.18|29
1608833470000|2020-12-24 18:11:10|597.15|594.15|597.17|594.17|597.21|594.21|597.11|594.11|23
1608833480000|2020-12-24 18:11:20|597.14|594.14|597.01|594.01|597.23|594.23|597.01|594.01|29
1608833490000|2020-12-24 18:11:30|597.02|594.02|596.77|593.77|597.02|594.02|596.77|593.77|26
1608833500000|2020-12-24 18:11:40|596.76|593.76|596.74|593.74|596.85|593.85|596.74|593.74|17
1608833510000|2020-12-24 18:11:50|596.76|593.76|596.75|593.75|596.91|593.91|596.75|593.75|18
1608833520000|2020-12-24 18:12:00|596.76|593.76|596.9|593.9|596.94|593.94|596.71|593.71|18
1608833530000|2020-12-24 18:12:10|596.94|593.94|596.72|593.72|596.95|593.95|596.72|593.72|17
1608833540000|2020-12-24 18:12:20|596.71|593.71|596.74|593.74|596.74|593.74|596.71|593.71|3
1608833550000|2020-12-24 18:12:30|596.73|593.73|596.73|593.73|596.73|593.73|596.73|593.73|1
1608833560000|2020-12-24 18:12:40|596.72|593.72|596.72|593.72|596.72|593.72|596.72|593.72|1
1608833570000|2020-12-24 18:12:50|596.78|593.78|596.78|593.78|596.78|593.78|596.78|593.78|1
1608833580000|2020-12-24 18:13:00|596.73|593.73|596.56|593.56|596.76|593.76|596.56|593.56|12
1608833590000|2020-12-24 18:13:10|596.57|593.57|596.66|593.66|596.67|593.67|596.54|593.54|15
1608833600000|2020-12-24 18:13:20|596.64|593.64|596.64|593.64|596.66|593.66|596.54|593.54|31
1608833610000|2020-12-24 18:13:30|596.65|593.65|596.61|593.61|596.68|593.68|596.61|593.61|12
1608833620000|2020-12-24 18:13:40|596.6|593.6|596.57|593.57|596.61|593.61|596.57|593.57|4
1608833630000|2020-12-24 18:13:50|596.59|593.59|596.57|593.57|596.59|593.59|596.56|593.56|7
1608833640000|2020-12-24 18:14:00|596.55|593.55|596.56|593.56|596.56|593.56|596.52|593.52|16
1608833650000|2020-12-24 18:14:10|596.55|593.55|596.54|593.54|596.56|593.56|596.54|593.54|3
1608833660000|2020-12-24 18:14:20|596.52|593.52|596.52|593.52|596.52|593.52|596.52|593.52|1
1608833670000|2020-12-24 18:14:30|596.54|593.54|596.51|593.51|596.56|593.56|596.49|593.49|22
1608833680000|2020-12-24 18:14:40|596.5|593.5|596.49|593.49|596.5|593.5|596.48|593.48|5
1608833690000|2020-12-24 18:14:50|596.5|593.5|596.5|593.5|596.5|593.5|596.48|593.48|3
1608833700000|2020-12-24 18:15:00|596.49|593.49|596.5|593.5|596.5|593.5|596.49|593.49|2
1608833710000|2020-12-24 18:15:10|596.52|593.52|597.24|594.24|597.24|594.24|596.51|593.51|24
1608833720000|2020-12-24 18:15:20|597.26|594.26|597.26|594.26|597.45|594.45|597.24|594.24|26
1608833730000|2020-12-24 18:15:30|597.24|594.24|596.88|593.88|597.25|594.25|596.87|593.87|33
1608833740000|2020-12-24 18:15:40|596.9|593.9|596.77|593.77|596.9|593.9|596.74|593.74|34
1608833750000|2020-12-24 18:15:50|596.73|593.73|596.74|593.74|596.79|593.79|596.67|593.67|23
1608833760000|2020-12-24 18:16:00|596.76|593.76|596.94|593.94|596.94|593.94|596.74|593.74|23
1608833770000|2020-12-24 18:16:10|596.93|593.93|596.98|593.98|597.01|594.01|596.93|593.93|28
1608833780000|2020-12-24 18:16:20|596.97|593.97|597.11|594.11|597.15|594.15|596.94|593.94|25
1608833790000|2020-12-24 18:16:30|597.1|594.1|597.05|594.05|597.1|594.1|597|594|23
1608833800000|2020-12-24 18:16:40|597.04|594.04|596.83|593.83|597.05|594.05|596.82|593.82|25
1608833810000|2020-12-24 18:16:50|596.8|593.8|596.77|593.77|596.81|593.81|596.73|593.73|25
1608833820000|2020-12-24 18:17:00|596.79|593.79|596.68|593.68|596.83|593.83|596.68|593.68|20
1608833830000|2020-12-24 18:17:10|596.67|593.67|596.86|593.86|596.87|593.87|596.67|593.67|20
1608833840000|2020-12-24 18:17:20|596.87|593.87|596.88|593.88|596.89|593.89|596.86|593.86|18
1608833850000|2020-12-24 18:17:30|596.87|593.87|596.89|593.89|596.96|593.96|596.87|593.87|25
1608833860000|2020-12-24 18:17:40|596.88|593.88|596.84|593.84|596.89|593.89|596.84|593.84|12
1608833870000|2020-12-24 18:17:50|596.8|593.8|596.47|593.47|596.83|593.83|596.46|593.46|16
1608833880000|2020-12-24 18:18:00|596.44|593.44|596.45|593.45|596.53|593.53|596.44|593.44|9
1608833890000|2020-12-24 18:18:10|596.43|593.43|596.43|593.43|596.44|593.44|596.29|593.29|14
1608833900000|2020-12-24 18:18:20|596.44|593.44|596.12|593.12|596.45|593.45|596.11|593.11|29
1608833910000|2020-12-24 18:18:30|596.11|593.11|596.04|593.04|596.12|593.12|596.04|593.04|14
1608833920000|2020-12-24 18:18:40|596.05|593.05|595.93|592.93|596.08|593.08|595.93|592.93|17
1608833930000|2020-12-24 18:18:50|595.92|592.92|595.66|592.66|595.96|592.96|595.65|592.65|23
1608833940000|2020-12-24 18:19:00|595.67|592.67|595.71|592.71|595.82|592.82|595.66|592.66|18
1608833950000|2020-12-24 18:19:10|595.72|592.72|595.76|592.76|595.78|592.78|595.69|592.69|24
1608833960000|2020-12-24 18:19:20|595.77|592.77|595.73|592.73|595.78|592.78|595.71|592.71|22
1608833970000|2020-12-24 18:19:30|595.75|592.75|595.6|592.6|595.75|592.75|595.6|592.6|21
1608833980000|2020-12-24 18:19:40|595.61|592.61|595.48|592.48|595.64|592.64|595.48|592.48|22
1608833990000|2020-12-24 18:19:50|595.49|592.49|595.43|592.43|595.51|592.51|595.37|592.37|21
1608834000000|2020-12-24 18:20:00|595.42|592.42|595.61|592.61|595.61|592.61|595.42|592.42|15
1608834010000|2020-12-24 18:20:10|595.64|592.64|595.64|592.64|595.74|592.74|595.64|592.64|23
1608834020000|2020-12-24 18:20:20|595.66|592.66|595.6|592.6|595.66|592.66|595.56|592.56|19
1608834030000|2020-12-24 18:20:30|595.65|592.65|595.63|592.63|595.76|592.76|595.63|592.63|24
1608834040000|2020-12-24 18:20:40|595.6|592.6|595.63|592.63|595.63|592.63|595.57|592.57|16
1608834050000|2020-12-24 18:20:50|595.64|592.64|595.67|592.67|595.71|592.71|595.64|592.64|19
1608834060000|2020-12-24 18:21:00|595.72|592.72|595.64|592.64|595.82|592.82|595.63|592.63|29
1608834070000|2020-12-24 18:21:10|595.65|592.65|595.67|592.67|595.78|592.78|595.65|592.65|23
1608834080000|2020-12-24 18:21:20|595.66|592.66|595.7|592.7|595.79|592.79|595.66|592.66|16
1608834090000|2020-12-24 18:21:30|595.71|592.71|595.89|592.89|595.91|592.91|595.71|592.71|27
1608834100000|2020-12-24 18:21:40|595.88|592.88|595.69|592.69|595.92|592.92|595.69|592.69|18
1608834110000|2020-12-24 18:21:50|595.7|592.7|595.7|592.7|595.73|592.73|595.69|592.69|13
1608834120000|2020-12-24 18:22:00|595.71|592.71|595.59|592.59|595.71|592.71|595.59|592.59|10
1608834130000|2020-12-24 18:22:10|595.6|592.6|595.56|592.56|595.6|592.6|595.56|592.56|17
1608834140000|2020-12-24 18:22:20|595.57|592.57|595.54|592.54|595.58|592.58|595.53|592.53|11
1608834150000|2020-12-24 18:22:30|595.53|592.53|595.54|592.54|595.54|592.54|595.53|592.53|12
1608834160000|2020-12-24 18:22:40|595.53|592.53|595.46|592.46|595.54|592.54|595.46|592.46|16
1608834170000|2020-12-24 18:22:50|595.47|592.47|595.46|592.46|595.47|592.47|595.41|592.41|11
1608834180000|2020-12-24 18:23:00|595.49|592.49|595.84|592.84|595.89|592.89|595.49|592.49|37
1608834190000|2020-12-24 18:23:10|595.85|592.85|595.79|592.79|595.88|592.88|595.79|592.79|17
1608834200000|2020-12-24 18:23:20|595.85|592.85|595.91|592.91|595.99|592.99|595.82|592.82|23
1608834210000|2020-12-24 18:23:30|595.92|592.92|595.93|592.93|595.94|592.94|595.87|592.87|20
1608834220000|2020-12-24 18:23:40|595.94|592.94|595.87|592.87|595.94|592.94|595.86|592.86|20
1608834230000|2020-12-24 18:23:50|595.86|592.86|595.87|592.87|595.91|592.91|595.85|592.85|13
1608834240000|2020-12-24 18:24:00|595.86|592.86|595.85|592.85|595.87|592.87|595.84|592.84|5
1608834250000|2020-12-24 18:24:10|595.89|592.89|595.85|592.85|595.89|592.89|595.85|592.85|14
1608834260000|2020-12-24 18:24:20|595.87|592.87|595.79|592.79|595.9|592.9|595.79|592.79|26
1608834270000|2020-12-24 18:24:30|595.8|592.8|595.71|592.71|595.81|592.81|595.71|592.71|10
1608834280000|2020-12-24 18:24:40|595.72|592.72|595.7|592.7|595.74|592.74|595.7|592.7|14
1608834290000|2020-12-24 18:24:50|595.71|592.71|595.73|592.73|595.74|592.74|595.7|592.7|14
1608834300000|2020-12-24 18:25:00|595.75|592.75|595.65|592.65|595.75|592.75|595.65|592.65|17
1608834310000|2020-12-24 18:25:10|595.66|592.66|595.91|592.91|595.91|592.91|595.65|592.65|21
1608834320000|2020-12-24 18:25:20|595.89|592.89|595.77|592.77|595.91|592.91|595.76|592.76|20
1608834330000|2020-12-24 18:25:30|595.76|592.76|595.78|592.78|595.78|592.78|595.74|592.74|8
1608834340000|2020-12-24 18:25:40|595.8|592.8|595.98|592.98|595.98|592.98|595.8|592.8|17
1608834350000|2020-12-24 18:25:50|595.91|592.91|595.94|592.94|595.96|592.96|595.9|592.9|16
1608834360000|2020-12-24 18:26:00|595.92|592.92|596.01|593.01|596.02|593.02|595.92|592.92|8
1608834370000|2020-12-24 18:26:10|596.02|593.02|595.78|592.78|596.03|593.03|595.77|592.77|13
1608834380000|2020-12-24 18:26:20|595.74|592.74|595.71|592.71|595.76|592.76|595.69|592.69|12
1608834390000|2020-12-24 18:26:30|595.72|592.72|595.32|592.32|595.74|592.74|595.3|592.3|19
1608834400000|2020-12-24 18:26:40|595.31|592.31|595.29|592.29|595.35|592.35|595.2|592.2|20
1608834410000|2020-12-24 18:26:50|595.28|592.28|595.38|592.38|595.39|592.39|595.28|592.28|14
1608834420000|2020-12-24 18:27:00|595.39|592.39|595.01|592.01|595.39|592.39|595.01|592.01|30
1608834430000|2020-12-24 18:27:10|595.02|592.02|594.85|591.85|595.02|592.02|594.77|591.77|20
1608834440000|2020-12-24 18:27:20|594.89|591.89|595.05|592.05|595.1|592.1|594.89|591.89|19
1608834450000|2020-12-24 18:27:30|595.04|592.04|595.05|592.05|595.06|592.06|595.04|592.04|7
1608834460000|2020-12-24 18:27:40|595.04|592.04|595.06|592.06|595.06|592.06|595.04|592.04|11
1608834470000|2020-12-24 18:27:50|595.07|592.07|595.23|592.23|595.23|592.23|595.06|592.06|13
1608834480000|2020-12-24 18:28:00|595.26|592.26|595.3|592.3|595.35|592.35|595.19|592.19|23
1608834490000|2020-12-24 18:28:10|595.35|592.35|595.37|592.37|595.53|592.53|595.35|592.35|22
1608834500000|2020-12-24 18:28:20|595.36|592.36|595.42|592.42|595.42|592.42|595.36|592.36|4
1608834510000|2020-12-24 18:28:30|595.4|592.4|595.4|592.4|595.42|592.42|595.36|592.36|17
1608834520000|2020-12-24 18:28:40|595.39|592.39|595.42|592.42|595.45|592.45|595.38|592.38|13
1608834530000|2020-12-24 18:28:50|595.43|592.43|595.55|592.55|595.56|592.56|595.41|592.41|13
1608834540000|2020-12-24 18:29:00|595.53|592.53|595.39|592.39|595.53|592.53|595.37|592.37|21
1608834550000|2020-12-24 18:29:10|595.38|592.38|595.34|592.34|595.41|592.41|595.33|592.33|21
1608834560000|2020-12-24 18:29:20|595.35|592.35|595.38|592.38|595.39|592.39|595.33|592.33|15
1608834570000|2020-12-24 18:29:30|595.37|592.37|595.57|592.57|595.57|592.57|595.37|592.37|20
1608834580000|2020-12-24 18:29:40|595.66|592.66|595.71|592.71|595.73|592.73|595.66|592.66|9
1608834590000|2020-12-24 18:29:50|595.72|592.72|596.03|593.03|596.03|593.03|595.71|592.71|13
1608834600000|2020-12-24 18:30:00|596.05|593.05|595.78|592.78|596.1|593.1|595.78|592.78|21
1608834610000|2020-12-24 18:30:10|595.77|592.77|595.6|592.6|595.77|592.77|595.54|592.54|15
1608834620000|2020-12-24 18:30:20|595.59|592.59|595.61|592.61|595.61|592.61|595.59|592.59|7
1608834630000|2020-12-24 18:30:30|595.62|592.62|595.55|592.55|595.62|592.62|595.51|592.51|24
1608834640000|2020-12-24 18:30:40|595.53|592.53|595.57|592.57|595.57|592.57|595.53|592.53|15
1608834650000|2020-12-24 18:30:50|595.56|592.56|595.56|592.56|595.57|592.57|595.52|592.52|15
1608834660000|2020-12-24 18:31:00|595.54|592.54|595.25|592.25|595.57|592.57|595.24|592.24|19
1608834670000|2020-12-24 18:31:10|595.24|592.24|595.36|592.36|595.4|592.4|595.24|592.24|13
1608834680000|2020-12-24 18:31:20|595.37|592.37|595.38|592.38|595.44|592.44|595.32|592.32|22
1608834690000|2020-12-24 18:31:30|595.37|592.37|595.36|592.36|595.48|592.48|595.36|592.36|15
1608834700000|2020-12-24 18:31:40|595.37|592.37|595.29|592.29|595.39|592.39|595.27|592.27|23
1608834710000|2020-12-24 18:31:50|595.27|592.27|595.27|592.27|595.28|592.28|595.25|592.25|7
1608834720000|2020-12-24 18:32:00|595.26|592.26|595.18|592.18|595.28|592.28|595.18|592.18|17
1608834730000|2020-12-24 18:32:10|595.23|592.23|595.08|592.08|595.23|592.23|595.08|592.08|12
1608834740000|2020-12-24 18:32:20|595.09|592.09|595.08|592.08|595.11|592.11|595.08|592.08|23
1608834750000|2020-12-24 18:32:30|595.09|592.09|595.01|592.01|595.09|592.09|595.01|592.01|13
1608834760000|2020-12-24 18:32:40|595.02|592.02|595.01|592.01|595.03|592.03|594.97|591.97|16
1608834770000|2020-12-24 18:32:50|595.06|592.06|595.05|592.05|595.1|592.1|595.05|592.05|12
1608834780000|2020-12-24 18:33:00|595.06|592.06|595.07|592.07|595.1|592.1|595.06|592.06|18
1608834790000|2020-12-24 18:33:10|595.08|592.08|595.23|592.23|595.25|592.25|595.01|592.01|18
1608834800000|2020-12-24 18:33:20|595.24|592.24|595.14|592.14|595.24|592.24|595.13|592.13|9
1608834810000|2020-12-24 18:33:30|595.13|592.13|595.16|592.16|595.17|592.17|595.13|592.13|11
1608834820000|2020-12-24 18:33:40|595.18|592.18|595.18|592.18|595.19|592.19|595.15|592.15|18
1608834830000|2020-12-24 18:33:50|595.19|592.19|595.35|592.35|595.36|592.36|595.17|592.17|21
1608834840000|2020-12-24 18:34:00|595.36|592.36|595.49|592.49|595.5|592.5|595.33|592.33|19
1608834850000|2020-12-24 18:34:10|595.5|592.5|595.41|592.41|595.5|592.5|595.39|592.39|8
1608834860000|2020-12-24 18:34:20|595.39|592.39|595.41|592.41|595.42|592.42|595.36|592.36|14
1608834870000|2020-12-24 18:34:30|595.42|592.42|595.43|592.43|595.43|592.43|595.41|592.41|6
1608834880000|2020-12-24 18:34:40|595.45|592.45|595.51|592.51|595.51|592.51|595.44|592.44|13
1608834890000|2020-12-24 18:34:50|595.5|592.5|595.53|592.53|595.53|592.53|595.5|592.5|8
1608834900000|2020-12-24 18:35:00|595.52|592.52|595.59|592.59|595.59|592.59|595.52|592.52|6
1608834910000|2020-12-24 18:35:10|595.6|592.6|595.7|592.7|595.87|592.87|595.58|592.58|25
1608834920000|2020-12-24 18:35:20|595.72|592.72|595.69|592.69|595.72|592.72|595.68|592.68|9
1608834930000|2020-12-24 18:35:30|595.7|592.7|595.77|592.77|595.78|592.78|595.65|592.65|24
1608834940000|2020-12-24 18:35:40|595.8|592.8|595.82|592.82|595.94|592.94|595.8|592.8|21
1608834950000|2020-12-24 18:35:50|595.81|592.81|595.66|592.66|595.82|592.82|595.61|592.61|24
1608834960000|2020-12-24 18:36:00|595.64|592.64|595.48|592.48|595.68|592.68|595.4|592.4|30
1608834970000|2020-12-24 18:36:10|595.47|592.47|595.51|592.51|595.51|592.51|595.47|592.47|16
1608834980000|2020-12-24 18:36:20|595.61|592.61|595.37|592.37|595.67|592.67|595.35|592.35|25
1608834990000|2020-12-24 18:36:30|595.36|592.36|595.14|592.14|595.36|592.36|595.12|592.12|24
1608835000000|2020-12-24 18:36:40|595.15|592.15|595.05|592.05|595.28|592.28|595.05|592.05|34
1608835010000|2020-12-24 18:36:50|595.07|592.07|595.12|592.12|595.14|592.14|595.04|592.04|19
1608835020000|2020-12-24 18:37:00|595.14|592.14|595.17|592.17|595.22|592.22|595.11|592.11|16
1608835030000|2020-12-24 18:37:10|595.15|592.15|595.22|592.22|595.25|592.25|595.1|592.1|14
1608835040000|2020-12-24 18:37:20|595.24|592.24|595.37|592.37|595.37|592.37|595.22|592.22|18
1608835050000|2020-12-24 18:37:30|595.36|592.36|595.63|592.63|595.63|592.63|595.35|592.35|18
1608835060000|2020-12-24 18:37:40|595.64|592.64|595.61|592.61|595.83|592.83|595.61|592.61|29
1608835070000|2020-12-24 18:37:50|595.6|592.6|595.62|592.62|595.62|592.62|595.58|592.58|19
1608835080000|2020-12-24 18:38:00|595.63|592.63|595.72|592.72|595.72|592.72|595.59|592.59|24
1608835090000|2020-12-24 18:38:10|595.77|592.77|595.82|592.82|595.85|592.85|595.77|592.77|20
1608835100000|2020-12-24 18:38:20|595.83|592.83|595.81|592.81|595.83|592.83|595.8|592.8|18
1608835110000|2020-12-24 18:38:30|595.82|592.82|595.73|592.73|595.82|592.82|595.69|592.69|15
1608835120000|2020-12-24 18:38:40|595.74|592.74|595.72|592.72|595.75|592.75|595.67|592.67|20
1608835130000|2020-12-24 18:38:50|595.7|592.7|595.7|592.7|595.74|592.74|595.69|592.69|14
1608835140000|2020-12-24 18:39:00|595.69|592.69|595.64|592.64|595.69|592.69|595.53|592.53|22
1608835150000|2020-12-24 18:39:10|595.63|592.63|595.58|592.58|595.68|592.68|595.58|592.58|6
1608835160000|2020-12-24 18:39:20|595.59|592.59|595.71|592.71|595.71|592.71|595.58|592.58|25
1608835170000|2020-12-24 18:39:30|595.72|592.72|595.86|592.86|595.86|592.86|595.72|592.72|15
1608835180000|2020-12-24 18:39:40|595.85|592.85|595.84|592.84|595.85|592.85|595.77|592.77|20
1608835190000|2020-12-24 18:39:50|595.85|592.85|595.9|592.9|595.9|592.9|595.81|592.81|16
1608835200000|2020-12-24 18:40:00|595.94|592.94|595.95|592.95|596.02|593.02|595.9|592.9|23
1608835210000|2020-12-24 18:40:10|595.94|592.94|595.97|592.97|595.98|592.98|595.93|592.93|12
1608835220000|2020-12-24 18:40:20|595.96|592.96|596|593|596|593|595.96|592.96|8
1608835230000|2020-12-24 18:40:30|596.02|593.02|595.93|592.93|596.05|593.05|595.93|592.93|17
1608835240000|2020-12-24 18:40:40|595.89|592.89|595.65|592.65|595.89|592.89|595.65|592.65|21
1608835250000|2020-12-24 18:40:50|595.64|592.64|595.46|592.46|595.66|592.66|595.46|592.46|16
1608835260000|2020-12-24 18:41:00|595.47|592.47|595.47|592.47|595.48|592.48|595.44|592.44|17
1608835270000|2020-12-24 18:41:10|595.48|592.48|595.44|592.44|595.49|592.49|595.44|592.44|14
1608835280000|2020-12-24 18:41:20|595.43|592.43|595.48|592.48|595.51|592.51|595.42|592.42|18
1608835290000|2020-12-24 18:41:30|595.5|592.5|595.3|592.3|595.5|592.5|595.3|592.3|15
1608835300000|2020-12-24 18:41:40|595.28|592.28|595.25|592.25|595.33|592.33|595.24|592.24|22
1608835310000|2020-12-24 18:41:50|595.24|592.24|594.91|591.91|595.24|592.24|594.9|591.9|22
1608835320000|2020-12-24 18:42:00|594.92|591.92|594.91|591.91|595.01|592.01|594.86|591.86|26
1608835330000|2020-12-24 18:42:10|594.95|591.95|594.89|591.89|594.96|591.96|594.89|591.89|14
1608835340000|2020-12-24 18:42:20|594.88|591.88|594.88|591.88|594.88|591.88|594.74|591.74|25
1608835350000|2020-12-24 18:42:30|594.89|591.89|594.82|591.82|594.9|591.9|594.82|591.82|13
1608835360000|2020-12-24 18:42:40|594.81|591.81|594.72|591.72|594.81|591.81|594.72|591.72|9
1608835370000|2020-12-24 18:42:50|594.7|591.7|594.46|591.46|594.7|591.7|594.46|591.46|12
1608835380000|2020-12-24 18:43:00|594.43|591.43|594.22|591.22|594.43|591.43|594.22|591.22|6
1608835390000|2020-12-24 18:43:10|594.21|591.21|594.22|591.22|594.36|591.36|594.21|591.21|19
1608835400000|2020-12-24 18:43:20|594.21|591.21|594.23|591.23|594.29|591.29|594.21|591.21|20
1608835410000|2020-12-24 18:43:30|594.22|591.22|594.12|591.12|594.26|591.26|594.12|591.12|16
1608835420000|2020-12-24 18:43:40|594.04|591.04|593.95|590.95|594.05|591.05|593.95|590.95|12
1608835430000|2020-12-24 18:43:50|593.94|590.94|593.88|590.88|593.94|590.94|593.81|590.81|21
1608835440000|2020-12-24 18:44:00|593.89|590.89|594.09|591.09|594.1|591.1|593.88|590.88|16
1608835450000|2020-12-24 18:44:10|594.08|591.08|594.22|591.22|594.22|591.22|594.08|591.08|17
1608835460000|2020-12-24 18:44:20|594.24|591.24|594.4|591.4|594.41|591.41|594.19|591.19|16
1608835470000|2020-12-24 18:44:30|594.38|591.38|594.37|591.37|594.39|591.39|594.36|591.36|11
1608835480000|2020-12-24 18:44:40|594.38|591.38|594.31|591.31|594.38|591.38|594.31|591.31|23
1608835490000|2020-12-24 18:44:50|594.32|591.32|594.33|591.33|594.33|591.33|594.3|591.3|17
1608835500000|2020-12-24 18:45:00|594.36|591.36|594.53|591.53|594.54|591.54|594.36|591.36|22
1608835510000|2020-12-24 18:45:10|594.54|591.54|594.65|591.65|594.68|591.68|594.54|591.54|13
1608835520000|2020-12-24 18:45:20|594.64|591.64|594.5|591.5|594.64|591.64|594.47|591.47|23
1608835530000|2020-12-24 18:45:30|594.52|591.52|594.54|591.54|594.54|591.54|594.45|591.45|19
1608835540000|2020-12-24 18:45:40|594.56|591.56|594.66|591.66|594.66|591.66|594.54|591.54|15
1608835550000|2020-12-24 18:45:50|594.65|591.65|594.77|591.77|594.77|591.77|594.65|591.65|17
1608835560000|2020-12-24 18:46:00|594.76|591.76|594.94|591.94|594.94|591.94|594.75|591.75|20
1608835570000|2020-12-24 18:46:10|594.95|591.95|595.14|592.14|595.14|592.14|594.93|591.93|16
1608835580000|2020-12-24 18:46:20|595.15|592.15|595.13|592.13|595.15|592.15|595.12|592.12|5
1608835590000|2020-12-24 18:46:30|595.16|592.16|595.29|592.29|595.33|592.33|595.13|592.13|17
1608835600000|2020-12-24 18:46:40|595.47|592.47|595.42|592.42|595.55|592.55|595.42|592.42|21
1608835610000|2020-12-24 18:46:50|595.43|592.43|595.52|592.52|595.55|592.55|595.36|592.36|27
1608835620000|2020-12-24 18:47:00|595.54|592.54|595.5|592.5|595.57|592.57|595.5|592.5|21
1608835630000|2020-12-24 18:47:10|595.52|592.52|595.52|592.52|595.6|592.6|595.51|592.51|22
1608835640000|2020-12-24 18:47:20|595.53|592.53|595.37|592.37|595.53|592.53|595.36|592.36|15
1608835650000|2020-12-24 18:47:30|595.38|592.38|595.4|592.4|595.4|592.4|595.36|592.36|11
1608835660000|2020-12-24 18:47:40|595.39|592.39|595.11|592.11|595.39|592.39|595.09|592.09|23
1608835670000|2020-12-24 18:47:50|595.1|592.1|595.21|592.21|595.22|592.22|595.1|592.1|23
1608835680000|2020-12-24 18:48:00|595.22|592.22|595.32|592.32|595.37|592.37|595.21|592.21|21
1608835690000|2020-12-24 18:48:10|595.33|592.33|595.35|592.35|595.4|592.4|595.29|592.29|14
1608835700000|2020-12-24 18:48:20|595.41|592.41|595.4|592.4|595.41|592.41|595.39|592.39|8
1608835710000|2020-12-24 18:48:30|595.39|592.39|595.37|592.37|595.39|592.39|595.37|592.37|5
1608835720000|2020-12-24 18:48:40|595.34|592.34|594.97|591.97|595.34|592.34|594.97|591.97|22
1608835730000|2020-12-24 18:48:50|594.96|591.96|594.88|591.88|594.97|591.97|594.86|591.86|24
1608835740000|2020-12-24 18:49:00|594.84|591.84|594.74|591.74|594.84|591.84|594.69|591.69|28
1608835750000|2020-12-24 18:49:10|594.75|591.75|595.02|592.02|595.04|592.04|594.73|591.73|23
1608835760000|2020-12-24 18:49:20|595.03|592.03|595.02|592.02|595.05|592.05|595|592|15
1608835770000|2020-12-24 18:49:30|595.03|592.03|595.01|592.01|595.04|592.04|595|592|20
1608835780000|2020-12-24 18:49:40|595.02|592.02|594.96|591.96|595.02|592.02|594.91|591.91|21
1608835790000|2020-12-24 18:49:50|594.94|591.94|595.2|592.2|595.24|592.24|594.94|591.94|29
1608835800000|2020-12-24 18:50:00|595.18|592.18|595.3|592.3|595.3|592.3|595.18|592.18|18
1608835810000|2020-12-24 18:50:10|595.31|592.31|595.6|592.6|595.6|592.6|595.31|592.31|27
1608835820000|2020-12-24 18:50:20|595.59|592.59|595.67|592.67|595.7|592.7|595.56|592.56|25
1608835830000|2020-12-24 18:50:30|595.69|592.69|595.84|592.84|595.85|592.85|595.69|592.69|16
1608835840000|2020-12-24 18:50:40|595.83|592.83|595.95|592.95|595.95|592.95|595.83|592.83|25
1608835850000|2020-12-24 18:50:50|595.94|592.94|596.03|593.03|596.06|593.06|595.94|592.94|15
1608835860000|2020-12-24 18:51:00|595.95|592.95|595.79|592.79|596.17|593.17|595.79|592.79|26
1608835870000|2020-12-24 18:51:10|595.78|592.78|595.81|592.81|595.82|592.82|595.72|592.72|16
1608835880000|2020-12-24 18:51:20|595.82|592.82|595.86|592.86|595.87|592.87|595.8|592.8|18
1608835890000|2020-12-24 18:51:30|595.84|592.84|595.76|592.76|595.86|592.86|595.74|592.74|22
1608835900000|2020-12-24 18:51:40|595.77|592.77|595.36|592.36|595.77|592.77|595.32|592.32|28
1608835910000|2020-12-24 18:51:50|595.37|592.37|595.33|592.33|595.37|592.37|595.26|592.26|19
1608835920000|2020-12-24 18:52:00|595.3|592.3|594.8|591.8|595.35|592.35|594.8|591.8|26
1608835930000|2020-12-24 18:52:10|594.81|591.81|594.9|591.9|594.9|591.9|594.77|591.77|17
1608835940000|2020-12-24 18:52:20|594.92|591.92|594.91|591.91|594.93|591.93|594.91|591.91|8
1608835950000|2020-12-24 18:52:30|594.9|591.9|595.02|592.02|595.02|592.02|594.9|591.9|23
1608835960000|2020-12-24 18:52:40|595.01|592.01|594.85|591.85|595.05|592.05|594.84|591.84|10
1608835970000|2020-12-24 18:52:50|594.84|591.84|594.9|591.9|594.92|591.92|594.8|591.8|22
1608835980000|2020-12-24 18:53:00|594.91|591.91|594.74|591.74|594.91|591.91|594.74|591.74|19
1608835990000|2020-12-24 18:53:10|594.72|591.72|594.5|591.5|594.72|591.72|594.5|591.5|17
1608836000000|2020-12-24 18:53:20|594.43|591.43|594.35|591.35|594.43|591.43|594.34|591.34|9
1608836010000|2020-12-24 18:53:30|594.34|591.34|594.34|591.34|594.4|591.4|594.3|591.3|16
1608836020000|2020-12-24 18:53:40|594.35|591.35|594.21|591.21|594.36|591.36|594.21|591.21|22
1608836030000|2020-12-24 18:53:50|594.22|591.22|594.24|591.24|594.26|591.26|594.22|591.22|19
1608836040000|2020-12-24 18:54:00|594.25|591.25|594.37|591.37|594.37|591.37|594.24|591.24|15
1608836050000|2020-12-24 18:54:10|594.36|591.36|594.37|591.37|594.37|591.37|594.36|591.36|12
1608836060000|2020-12-24 18:54:20|594.35|591.35|594.49|591.49|594.5|591.5|594.34|591.34|24
1608836070000|2020-12-24 18:54:30|594.54|591.54|594.46|591.46|594.6|591.6|594.46|591.46|21
1608836080000|2020-12-24 18:54:40|594.49|591.49|594.47|591.47|594.51|591.51|594.46|591.46|20
1608836090000|2020-12-24 18:54:50|594.49|591.49|594.45|591.45|594.49|591.49|594.45|591.45|6
1608836100000|2020-12-24 18:55:00|594.47|591.47|594.47|591.47|594.49|591.49|594.45|591.45|11
1608836110000|2020-12-24 18:55:10|594.48|591.48|594.75|591.75|594.76|591.76|594.48|591.48|18
1608836120000|2020-12-24 18:55:20|594.73|591.73|594.64|591.64|594.74|591.74|594.61|591.61|15
1608836130000|2020-12-24 18:55:30|594.66|591.66|594.58|591.58|594.7|591.7|594.56|591.56|15
1608836140000|2020-12-24 18:55:40|594.56|591.56|594.5|591.5|594.56|591.56|594.48|591.48|11
1608836150000|2020-12-24 18:55:50|594.47|591.47|594.52|591.52|594.53|591.53|594.43|591.43|24
1608836160000|2020-12-24 18:56:00|594.53|591.53|594.61|591.61|594.63|591.63|594.5|591.5|14
1608836170000|2020-12-24 18:56:10|594.59|591.59|594.76|591.76|594.76|591.76|594.54|591.54|22
1608836180000|2020-12-24 18:56:20|594.75|591.75|594.8|591.8|594.84|591.84|594.75|591.75|15
1608836190000|2020-12-24 18:56:30|594.89|591.89|594.89|591.89|594.89|591.89|594.85|591.85|12
1608836200000|2020-12-24 18:56:40|594.92|591.92|594.96|591.96|595.07|592.07|594.92|591.92|15
1608836210000|2020-12-24 18:56:50|594.94|591.94|595.08|592.08|595.09|592.09|594.93|591.93|15
1608836220000|2020-12-24 18:57:00|595.07|592.07|594.96|591.96|595.1|592.1|594.95|591.95|19
1608836230000|2020-12-24 18:57:10|594.95|591.95|594.99|591.99|594.99|591.99|594.95|591.95|14
1608836240000|2020-12-24 18:57:20|594.96|591.96|594.88|591.88|594.96|591.96|594.87|591.87|20
1608836250000|2020-12-24 18:57:30|594.9|591.9|594.73|591.73|594.9|591.9|594.7|591.7|24
1608836260000|2020-12-24 18:57:40|594.74|591.74|594.78|591.78|594.78|591.78|594.72|591.72|15
1608836270000|2020-12-24 18:57:50|594.79|591.79|594.82|591.82|594.83|591.83|594.78|591.78|16
1608836280000|2020-12-24 18:58:00|594.8|591.8|594.62|591.62|594.81|591.81|594.53|591.53|27
1608836290000|2020-12-24 18:58:10|594.63|591.63|594.59|591.59|594.64|591.64|594.52|591.52|21
1608836300000|2020-12-24 18:58:20|594.57|591.57|594.64|591.64|594.64|591.64|594.54|591.54|14
1608836310000|2020-12-24 18:58:30|594.61|591.61|594.74|591.74|594.74|591.74|594.61|591.61|13
1608836320000|2020-12-24 18:58:40|594.75|591.75|595.4|592.4|595.5|592.5|594.75|591.75|28
1608836330000|2020-12-24 18:58:50|595.38|592.38|595.34|592.34|595.39|592.39|595.25|592.25|26
1608836340000|2020-12-24 18:59:00|595.36|592.36|595.62|592.62|595.62|592.62|595.35|592.35|23
1608836350000|2020-12-24 18:59:10|595.61|592.61|595.76|592.76|595.76|592.76|595.61|592.61|14
1608836360000|2020-12-24 18:59:20|595.77|592.77|595.86|592.86|595.97|592.97|595.77|592.77|24
1608836370000|2020-12-24 18:59:30|595.85|592.85|595.94|592.94|595.94|592.94|595.85|592.85|17
1608836380000|2020-12-24 18:59:40|595.93|592.93|595.9|592.9|595.93|592.93|595.9|592.9|10
1608836390000|2020-12-24 18:59:50|595.89|592.89|596.02|593.02|596.11|593.11|595.89|592.89|21
1608836400000|2020-12-24 19:00:00|596.01|593.01|596.33|593.33|596.33|593.33|596|593|17
1608836410000|2020-12-24 19:00:10|596.34|593.34|596.31|593.31|596.47|593.47|596.29|593.29|20
1608836420000|2020-12-24 19:00:20|596.32|593.32|596.47|593.47|596.47|593.47|596.32|593.32|14
1608836430000|2020-12-24 19:00:30|596.49|593.49|597.15|594.15|597.19|594.19|596.49|593.49|27
1608836440000|2020-12-24 19:00:40|597.11|594.11|597.08|594.08|597.15|594.15|597.07|594.07|26
1608836450000|2020-12-24 19:00:50|597.09|594.09|597.07|594.07|597.11|594.11|597.03|594.03|17
1608836460000|2020-12-24 19:01:00|597.08|594.08|597.08|594.08|597.08|594.08|597.05|594.05|13
1608836470000|2020-12-24 19:01:10|597.06|594.06|596.97|593.97|597.08|594.08|596.97|593.97|10
1608836480000|2020-12-24 19:01:20|596.99|593.99|596.82|593.82|597|594|596.82|593.82|20
1608836490000|2020-12-24 19:01:30|596.81|593.81|596.86|593.86|596.86|593.86|596.81|593.81|13
1608836500000|2020-12-24 19:01:40|596.83|593.83|596.82|593.82|596.83|593.83|596.82|593.82|2
1608836510000|2020-12-24 19:01:50|596.88|593.88|596.91|593.91|597.02|594.02|596.88|593.88|26
1608836520000|2020-12-24 19:02:00|596.9|593.9|596.89|593.89|596.9|593.9|596.88|593.88|7
1608836530000|2020-12-24 19:02:10|596.88|593.88|596.89|593.89|596.89|593.89|596.88|593.88|2
1608836540000|2020-12-24 19:02:20|596.9|593.9|596.88|593.88|596.9|593.9|596.87|593.87|15
1608836550000|2020-12-24 19:02:30|596.87|593.87|596.99|593.99|596.99|593.99|596.87|593.87|15
1608836560000|2020-12-24 19:02:40|597.04|594.04|597.19|594.19|597.19|594.19|597.03|594.03|14
1608836570000|2020-12-24 19:02:50|597.21|594.21|597.21|594.21|597.22|594.22|597.2|594.2|7
1608836580000|2020-12-24 19:03:00|597.22|594.22|597.35|594.35|597.39|594.39|597.22|594.22|11
1608836590000|2020-12-24 19:03:10|597.36|594.36|597.56|594.56|597.56|594.56|597.28|594.28|21
1608836600000|2020-12-24 19:03:20|597.59|594.59|597.65|594.65|597.65|594.65|597.5|594.5|28
1608836610000|2020-12-24 19:03:30|597.66|594.66|597.69|594.69|597.76|594.76|597.66|594.66|23
1608836620000|2020-12-24 19:03:40|597.7|594.7|597.98|594.98|597.98|594.98|597.7|594.7|22
1608836630000|2020-12-24 19:03:50|597.97|594.97|598.22|595.22|598.23|595.23|597.96|594.96|27
1608836640000|2020-12-24 19:04:00|598.27|595.27|598.32|595.32|598.34|595.34|598.27|595.27|12
1608836650000|2020-12-24 19:04:10|598.33|595.33|598.44|595.44|598.47|595.47|598.29|595.29|19
1608836660000|2020-12-24 19:04:20|598.46|595.46|598.46|595.46|598.46|595.46|598.42|595.42|9
1608836670000|2020-12-24 19:04:30|598.47|595.47|598.48|595.48|598.59|595.59|598.45|595.45|22
1608836680000|2020-12-24 19:04:40|598.5|595.5|598.26|595.26|598.5|595.5|598.26|595.26|16
1608836690000|2020-12-24 19:04:50|598.28|595.28|598.21|595.21|598.28|595.28|598.2|595.2|18
1608836700000|2020-12-24 19:05:00|598.2|595.2|598.11|595.11|598.21|595.21|598.1|595.1|21
1608836710000|2020-12-24 19:05:10|598.13|595.13|598.24|595.24|598.26|595.26|598.11|595.11|23
1608836720000|2020-12-24 19:05:20|598.23|595.23|598.14|595.14|598.25|595.25|598.14|595.14|13
1608836730000|2020-12-24 19:05:30|598.13|595.13|598.1|595.1|598.13|595.13|598.08|595.08|18
1608836740000|2020-12-24 19:05:40|598.11|595.11|597.9|594.9|598.11|595.11|597.9|594.9|11
1608836750000|2020-12-24 19:05:50|597.86|594.86|597.55|594.55|597.88|594.88|597.54|594.54|24
1608836760000|2020-12-24 19:06:00|597.53|594.53|597.63|594.63|597.63|594.63|597.48|594.48|20
1608836770000|2020-12-24 19:06:10|597.64|594.64|597.58|594.58|597.7|594.7|597.58|594.58|14
1608836780000|2020-12-24 19:06:20|597.6|594.6|597.58|594.58|597.65|594.65|597.58|594.58|16
1608836790000|2020-12-24 19:06:30|597.59|594.59|597.57|594.57|597.61|594.61|597.57|594.57|9
1608836800000|2020-12-24 19:06:40|597.59|594.59|597.52|594.52|597.59|594.59|597.52|594.52|5
1608836810000|2020-12-24 19:06:50|597.51|594.51|597.51|594.51|597.53|594.53|597.48|594.48|11
1608836820000|2020-12-24 19:07:00|597.5|594.5|597.51|594.51|597.53|594.53|597.5|594.5|11
1608836830000|2020-12-24 19:07:10|597.5|594.5|597.48|594.48|597.5|594.5|597.46|594.46|9
1608836840000|2020-12-24 19:07:20|597.47|594.47|597.61|594.61|597.63|594.63|597.47|594.47|15
1608836850000|2020-12-24 19:07:30|597.6|594.6|597.78|594.78|597.78|594.78|597.6|594.6|22
1608836860000|2020-12-24 19:07:40|597.77|594.77|597.72|594.72|597.77|594.77|597.72|594.72|9
1608836870000|2020-12-24 19:07:50|597.7|594.7|597.6|594.6|597.72|594.72|597.6|594.6|6
1608836880000|2020-12-24 19:08:00|597.59|594.59|597.51|594.51|597.59|594.59|597.51|594.51|6
1608836890000|2020-12-24 19:08:10|597.5|594.5|597.41|594.41|597.51|594.51|597.41|594.41|8
1608836900000|2020-12-24 19:08:20|597.38|594.38|597.65|594.65|597.67|594.67|597.37|594.37|16
1608836910000|2020-12-24 19:08:30|597.64|594.64|597.7|594.7|597.83|594.83|597.64|594.64|23
1608836920000|2020-12-24 19:08:40|597.71|594.71|597.75|594.75|597.77|594.77|597.68|594.68|22
1608836930000|2020-12-24 19:08:50|597.73|594.73|597.96|594.96|597.98|594.98|597.73|594.73|23
1608836940000|2020-12-24 19:09:00|598|595|598.03|595.03|598.03|595.03|597.98|594.98|16
1608836950000|2020-12-24 19:09:10|598.02|595.02|598.01|595.01|598.07|595.07|598.01|595.01|9
1608836960000|2020-12-24 19:09:20|598.02|595.02|597.83|594.83|598.02|595.02|597.76|594.76|23
1608836970000|2020-12-24 19:09:30|597.81|594.81|597.82|594.82|597.82|594.82|597.79|594.79|8
1608836980000|2020-12-24 19:09:40|597.83|594.83|597.83|594.83|597.83|594.83|597.82|594.82|3
1608836990000|2020-12-24 19:09:50|597.82|594.82|597.87|594.87|597.87|594.87|597.82|594.82|13
1608837000000|2020-12-24 19:10:00|597.88|594.88|597.88|594.88|597.91|594.91|597.87|594.87|6
1608837010000|2020-12-24 19:10:10|597.85|594.85|597.64|594.64|597.86|594.86|597.63|594.63|15
1608837020000|2020-12-24 19:10:20|597.63|594.63|597.7|594.7|597.7|594.7|597.63|594.63|21
1608837030000|2020-12-24 19:10:30|597.73|594.73|597.98|594.98|597.98|594.98|597.71|594.71|25
1608837040000|2020-12-24 19:10:40|597.97|594.97|598.13|595.13|598.13|595.13|597.97|594.97|18
1608837050000|2020-12-24 19:10:50|598.12|595.12|598.22|595.22|598.24|595.24|598.12|595.12|15
1608837060000|2020-12-24 19:11:00|598.25|595.25|598.24|595.24|598.25|595.25|598.18|595.18|13
1608837070000|2020-12-24 19:11:10|598.19|595.19|598.2|595.2|598.23|595.23|598.19|595.19|17
1608837080000|2020-12-24 19:11:20|598.21|595.21|598.2|595.2|598.22|595.22|598.18|595.18|24
1608837090000|2020-12-24 19:11:30|598.21|595.21|598.13|595.13|598.22|595.22|598.13|595.13|23
1608837100000|2020-12-24 19:11:40|598.12|595.12|598.07|595.07|598.12|595.12|598|595|19
1608837110000|2020-12-24 19:11:50|598.02|595.02|597.93|594.93|598.03|595.03|597.92|594.92|23
1608837120000|2020-12-24 19:12:00|597.92|594.92|597.93|594.93|597.94|594.94|597.92|594.92|11
1608837130000|2020-12-24 19:12:10|597.94|594.94|597.82|594.82|597.94|594.94|597.82|594.82|20
1608837140000|2020-12-24 19:12:20|597.78|594.78|597.68|594.68|597.8|594.8|597.68|594.68|17
1608837150000|2020-12-24 19:12:30|597.67|594.67|597.61|594.61|597.69|594.69|597.61|594.61|13
1608837160000|2020-12-24 19:12:40|597.55|594.55|597.55|594.55|597.55|594.55|597.53|594.53|4
1608837170000|2020-12-24 19:12:50|597.54|594.54|597.57|594.57|597.57|594.57|597.54|594.54|2
1608837180000|2020-12-24 19:13:00|597.58|594.58|598.02|595.02|598.05|595.05|597.58|594.58|28
1608837190000|2020-12-24 19:13:10|598.04|595.04|598.16|595.16|598.21|595.21|598.02|595.02|22
1608837200000|2020-12-24 19:13:20|598.15|595.15|598.08|595.08|598.16|595.16|598.08|595.08|13
1608837210000|2020-12-24 19:13:30|598.07|595.07|598.06|595.06|598.09|595.09|598|595|31
1608837220000|2020-12-24 19:13:40|598.08|595.08|598.13|595.13|598.14|595.14|598.05|595.05|27
1608837230000|2020-12-24 19:13:50|598.14|595.14|598.21|595.21|598.22|595.22|598.14|595.14|19
1608837240000|2020-12-24 19:14:00|598.22|595.22|598.26|595.26|598.29|595.29|598.18|595.18|24
1608837250000|2020-12-24 19:14:10|598.25|595.25|598.14|595.14|598.28|595.28|598.14|595.14|21
1608837260000|2020-12-24 19:14:20|598.13|595.13|598.11|595.11|598.13|595.13|598.1|595.1|22
1608837270000|2020-12-24 19:14:30|598.04|595.04|597.58|594.58|598.04|595.04|597.58|594.58|31
1608837280000|2020-12-24 19:14:40|597.57|594.57|597.61|594.61|597.62|594.62|597.44|594.44|24
1608837290000|2020-12-24 19:14:50|597.35|594.35|597.38|594.38|597.38|594.38|597.3|594.3|19
1608837300000|2020-12-24 19:15:00|597.39|594.39|597.59|594.59|597.61|594.61|597.37|594.37|24
1608837310000|2020-12-24 19:15:10|597.6|594.6|597.35|594.35|597.61|594.61|597.34|594.34|21
1608837320000|2020-12-24 19:15:20|597.34|594.34|597.21|594.21|597.34|594.34|597.19|594.19|13
1608837330000|2020-12-24 19:15:30|597.2|594.2|597.09|594.09|597.2|594.2|597.03|594.03|16
1608837340000|2020-12-24 19:15:40|597.03|594.03|597.2|594.2|597.2|594.2|597.03|594.03|27
1608837350000|2020-12-24 19:15:50|597.21|594.21|597.1|594.1|597.21|594.21|596.98|593.98|28
1608837360000|2020-12-24 19:16:00|597.09|594.09|597.07|594.07|597.11|594.11|597.06|594.06|24
1608837370000|2020-12-24 19:16:10|597.08|594.08|597.05|594.05|597.09|594.09|597.05|594.05|28
1608837380000|2020-12-24 19:16:20|597.08|594.08|597.05|594.05|597.08|594.08|597.04|594.04|26
1608837390000|2020-12-24 19:16:30|597.04|594.04|597.04|594.04|597.07|594.07|597.01|594.01|10
1608837400000|2020-12-24 19:16:40|597.05|594.05|597.13|594.13|597.15|594.15|597.05|594.05|24
1608837410000|2020-12-24 19:16:50|597.12|594.12|597.04|594.04|597.12|594.12|597.01|594.01|23
1608837420000|2020-12-24 19:17:00|597.01|594.01|596.92|593.92|597.03|594.03|596.92|593.92|12
1608837430000|2020-12-24 19:17:10|596.91|593.91|596.89|593.89|596.91|593.91|596.88|593.88|11
1608837440000|2020-12-24 19:17:20|596.9|593.9|596.56|593.56|596.91|593.91|596.56|593.56|23
1608837450000|2020-12-24 19:17:30|596.55|593.55|596.53|593.53|596.56|593.56|596.53|593.53|6
1608837460000|2020-12-24 19:17:40|596.54|593.54|596.5|593.5|596.55|593.55|596.5|593.5|8
1608837470000|2020-12-24 19:17:50|596.47|593.47|596.39|593.39|596.47|593.47|596.37|593.37|4
1608837480000|2020-12-24 19:18:00|596.38|593.38|596.41|593.41|596.42|593.42|596.37|593.37|15
1608837490000|2020-12-24 19:18:10|596.4|593.4|596.58|593.58|596.58|593.58|596.39|593.39|10
1608837500000|2020-12-24 19:18:20|596.59|593.59|596.53|593.53|596.59|593.59|596.45|593.45|23
1608837510000|2020-12-24 19:18:30|596.54|593.54|596.31|593.31|596.54|593.54|596.31|593.31|12
1608837520000|2020-12-24 19:18:40|596.32|593.32|596.33|593.33|596.33|593.33|596.31|593.31|8
1608837530000|2020-12-24 19:18:50|596.32|593.32|596.33|593.33|596.33|593.33|596.32|593.32|8
1608837540000|2020-12-24 19:19:00|596.34|593.34|596.33|593.33|596.34|593.34|596.32|593.32|6
1608837550000|2020-12-24 19:19:10|596.32|593.32|596.42|593.42|596.44|593.44|596.32|593.32|23
1608837560000|2020-12-24 19:19:20|596.43|593.43|596.44|593.44|596.51|593.51|596.42|593.42|16
1608837570000|2020-12-24 19:19:30|596.45|593.45|596.4|593.4|596.45|593.45|596.4|593.4|11
1608837580000|2020-12-24 19:19:40|596.37|593.37|596.35|593.35|596.38|593.38|596.33|593.33|8
1608837590000|2020-12-24 19:19:50|596.38|593.38|596.38|593.38|596.38|593.38|596.36|593.36|19
1608837600000|2020-12-24 19:20:00|596.39|593.39|597.05|594.05|597.14|594.14|596.39|593.39|22
1608837610000|2020-12-24 19:20:10|597.04|594.04|597.18|594.18|597.23|594.23|597.04|594.04|12
1608837620000|2020-12-24 19:20:20|597.23|594.23|597.08|594.08|597.23|594.23|597.08|594.08|21
1608837630000|2020-12-24 19:20:30|597.09|594.09|597.63|594.63|597.63|594.63|597.02|594.02|26
1608837640000|2020-12-24 19:20:40|597.6|594.6|597.52|594.52|597.63|594.63|597.48|594.48|28
1608837650000|2020-12-24 19:20:50|597.5|594.5|597.37|594.37|597.53|594.53|597.37|594.37|21
1608837660000|2020-12-24 19:21:00|597.38|594.38|597.24|594.24|597.38|594.38|597.23|594.23|19
1608837670000|2020-12-24 19:21:10|597.25|594.25|597.49|594.49|597.5|594.5|597.24|594.24|28
1608837680000|2020-12-24 19:21:20|597.48|594.48|597.34|594.34|597.48|594.48|597.32|594.32|21
1608837690000|2020-12-24 19:21:30|597.32|594.32|597.25|594.25|597.4|594.4|597.24|594.24|24
1608837700000|2020-12-24 19:21:40|597.2|594.2|597.35|594.35|597.36|594.36|597.19|594.19|14
1608837710000|2020-12-24 19:21:50|597.29|594.29|597.18|594.18|597.34|594.34|597.16|594.16|22
1608837720000|2020-12-24 19:22:00|597.19|594.19|597.28|594.28|597.32|594.32|597.15|594.15|27
1608837730000|2020-12-24 19:22:10|597.27|594.27|597.2|594.2|597.27|594.27|597.19|594.19|15
1608837740000|2020-12-24 19:22:20|597.19|594.19|597.2|594.2|597.21|594.21|597.19|594.19|17
1608837750000|2020-12-24 19:22:30|597.21|594.21|597.02|594.02|597.21|594.21|596.97|593.97|15
1608837760000|2020-12-24 19:22:40|597.03|594.03|597.03|594.03|597.04|594.04|597.01|594.01|9
1608837770000|2020-12-24 19:22:50|597.02|594.02|597.15|594.15|597.17|594.17|597.02|594.02|16
1608837780000|2020-12-24 19:23:00|597.16|594.16|597.08|594.08|597.2|594.2|597.07|594.07|24
1608837790000|2020-12-24 19:23:10|597.09|594.09|597.07|594.07|597.11|594.11|597.07|594.07|9
1608837800000|2020-12-24 19:23:20|597.08|594.08|597.01|594.01|597.08|594.08|597.01|594.01|13
1608837810000|2020-12-24 19:23:30|597.02|594.02|596.89|593.89|597.03|594.03|596.89|593.89|12
1608837820000|2020-12-24 19:23:40|596.88|593.88|596.89|593.89|596.89|593.89|596.88|593.88|6
1608837830000|2020-12-24 19:23:50|596.88|593.88|596.86|593.86|596.89|593.89|596.86|593.86|5
1608837840000|2020-12-24 19:24:00|596.85|593.85|596.72|593.72|596.86|593.86|596.72|593.72|16
1608837850000|2020-12-24 19:24:10|596.73|593.73|596.69|593.69|596.73|593.73|596.68|593.68|8
1608837860000|2020-12-24 19:24:20|596.68|593.68|596.64|593.64|596.68|593.68|596.63|593.63|10
1608837870000|2020-12-24 19:24:30|596.63|593.63|596.58|593.58|596.64|593.64|596.58|593.58|4
1608837880000|2020-12-24 19:24:40|596.52|593.52|596.52|593.52|596.52|593.52|596.51|593.51|3
1608837890000|2020-12-24 19:24:50|596.51|593.51|596.71|593.71|596.71|593.71|596.5|593.5|9
1608837900000|2020-12-24 19:25:00|596.72|593.72|596.81|593.81|596.83|593.83|596.72|593.72|14
1608837910000|2020-12-24 19:25:10|596.8|593.8|596.8|593.8|596.82|593.82|596.8|593.8|11
1608837920000|2020-12-24 19:25:20|596.81|593.81|596.81|593.81|596.81|593.81|596.8|593.8|7
1608837930000|2020-12-24 19:25:30|596.84|593.84|596.86|593.86|596.86|593.86|596.83|593.83|12
1608837940000|2020-12-24 19:25:40|596.78|593.78|596.6|593.6|596.78|593.78|596.58|593.58|12
1608837950000|2020-12-24 19:25:50|596.58|593.58|596.57|593.57|596.58|593.58|596.57|593.57|4
1608837960000|2020-12-24 19:26:00|596.53|593.53|596.66|593.66|596.66|593.66|596.15|593.15|23
1608837970000|2020-12-24 19:26:10|596.65|593.65|596.66|593.66|596.67|593.67|596.65|593.65|8
1608837980000|2020-12-24 19:26:20|596.67|593.67|596.89|593.89|596.95|593.95|596.67|593.67|21
1608837990000|2020-12-24 19:26:30|596.88|593.88|596.76|593.76|596.89|593.89|596.75|593.75|18
1608838000000|2020-12-24 19:26:40|596.82|593.82|596.75|593.75|596.84|593.84|596.75|593.75|21
1608838010000|2020-12-24 19:26:50|596.73|593.73|596.76|593.76|596.78|593.78|596.71|593.71|15
1608838020000|2020-12-24 19:27:00|596.77|593.77|596.87|593.87|596.88|593.88|596.77|593.77|8
1608838030000|2020-12-24 19:27:10|596.86|593.86|596.76|593.76|596.86|593.86|596.74|593.74|19
1608838040000|2020-12-24 19:27:20|596.75|593.75|596.62|593.62|596.75|593.75|596.58|593.58|22
1608838050000|2020-12-24 19:27:30|596.61|593.61|596.61|593.61|596.62|593.62|596.6|593.6|9
1608838060000|2020-12-24 19:27:40|596.6|593.6|596.51|593.51|596.61|593.61|596.51|593.51|6
1608838070000|2020-12-24 19:27:50|596.52|593.52|596.52|593.52|596.52|593.52|596.51|593.51|3
1608838080000|2020-12-24 19:28:00|596.54|593.54|596.83|593.83|596.83|593.83|596.54|593.54|15
1608838090000|2020-12-24 19:28:10|596.86|593.86|596.88|593.88|596.91|593.91|596.86|593.86|11
1608838100000|2020-12-24 19:28:20|596.89|593.89|596.86|593.86|596.89|593.89|596.85|593.85|20
1608838110000|2020-12-24 19:28:30|596.87|593.87|596.82|593.82|596.87|593.87|596.81|593.81|13
1608838120000|2020-12-24 19:28:40|596.85|593.85|596.74|593.74|596.86|593.86|596.73|593.73|14
1608838130000|2020-12-24 19:28:50|596.73|593.73|596.74|593.74|596.77|593.77|596.73|593.73|16
1608838140000|2020-12-24 19:29:00|596.73|593.73|596.74|593.74|596.74|593.74|596.73|593.73|12
1608838150000|2020-12-24 19:29:10|596.75|593.75|596.58|593.58|596.75|593.75|596.58|593.58|14
1608838160000|2020-12-24 19:29:20|596.59|593.59|596.55|593.55|596.59|593.59|596.55|593.55|5
1608838170000|2020-12-24 19:29:30|596.56|593.56|596.54|593.54|596.56|593.56|596.54|593.54|9
1608838180000|2020-12-24 19:29:40|596.55|593.55|596.58|593.58|596.58|593.58|596.54|593.54|9
1608838190000|2020-12-24 19:29:50|596.6|593.6|596.59|593.59|596.6|593.6|596.58|593.58|14
1608838200000|2020-12-24 19:30:00|596.58|593.58|596.71|593.71|596.73|593.73|596.58|593.58|16
1608838210000|2020-12-24 19:30:10|596.7|593.7|596.73|593.73|596.73|593.73|596.7|593.7|4
1608838220000|2020-12-24 19:30:20|596.76|593.76|596.88|593.88|596.89|593.89|596.76|593.76|18
1608838230000|2020-12-24 19:30:30|596.87|593.87|596.85|593.85|596.87|593.87|596.83|593.83|13
1608838240000|2020-12-24 19:30:40|596.86|593.86|596.86|593.86|596.88|593.88|596.85|593.85|17
1608838250000|2020-12-24 19:30:50|596.87|593.87|596.83|593.83|596.88|593.88|596.83|593.83|11
1608838260000|2020-12-24 19:31:00|596.85|593.85|596.92|593.92|596.92|593.92|596.85|593.85|20
1608838270000|2020-12-24 19:31:10|596.93|593.93|596.96|593.96|596.99|593.99|596.93|593.93|18
1608838280000|2020-12-24 19:31:20|596.98|593.98|596.95|593.95|596.98|593.98|596.94|593.94|10
1608838290000|2020-12-24 19:31:30|596.96|593.96|596.94|593.94|596.97|593.97|596.94|593.94|7
1608838300000|2020-12-24 19:31:40|596.95|593.95|596.87|593.87|596.95|593.95|596.87|593.87|10
1608838310000|2020-12-24 19:31:50|596.82|593.82|596.77|593.77|596.83|593.83|596.72|593.72|21
1608838320000|2020-12-24 19:32:00|596.76|593.76|596.65|593.65|596.76|593.76|596.64|593.64|7
1608838330000|2020-12-24 19:32:10|596.64|593.64|596.63|593.63|596.66|593.66|596.63|593.63|16
1608838340000|2020-12-24 19:32:20|596.62|593.62|596.56|593.56|596.63|593.63|596.55|593.55|7
1608838350000|2020-12-24 19:32:30|596.55|593.55|596.49|593.49|596.57|593.57|596.49|593.49|16
1608838360000|2020-12-24 19:32:40|596.5|593.5|596.43|593.43|596.5|593.5|596.39|593.39|14
1608838370000|2020-12-24 19:32:50|596.45|593.45|596.39|593.39|596.47|593.47|596.39|593.39|21
1608838380000|2020-12-24 19:33:00|596.35|593.35|596.19|593.19|596.36|593.36|596.14|593.14|16
1608838390000|2020-12-24 19:33:10|596.18|593.18|596.1|593.1|596.2|593.2|596.1|593.1|14
1608838400000|2020-12-24 19:33:20|596.08|593.08|596.06|593.06|596.08|593.08|596.05|593.05|4
1608838410000|2020-12-24 19:33:30|596.03|593.03|596.03|593.03|596.03|593.03|596.03|593.03|1
1608838420000|2020-12-24 19:33:40|596.04|593.04|595.9|592.9|596.04|593.04|595.84|592.84|17
1608838430000|2020-12-24 19:33:50|595.89|592.89|595.96|592.96|595.96|592.96|595.83|592.83|23
1608838440000|2020-12-24 19:34:00|595.95|592.95|596.68|593.68|596.68|593.68|595.79|592.79|31
1608838450000|2020-12-24 19:34:10|596.69|593.69|596.77|593.77|596.79|593.79|596.69|593.69|22
1608838460000|2020-12-24 19:34:20|596.75|593.75|596.71|593.71|596.77|593.77|596.7|593.7|25
1608838470000|2020-12-24 19:34:30|596.7|593.7|596.67|593.67|596.71|593.71|596.65|593.65|19
1608838480000|2020-12-24 19:34:40|596.66|593.66|596.64|593.64|596.68|593.68|596.64|593.64|16
1608838490000|2020-12-24 19:34:50|596.65|593.65|596.67|593.67|596.69|593.69|596.6|593.6|20
1608838500000|2020-12-24 19:35:00|596.69|593.69|596.82|593.82|596.85|593.85|596.69|593.69|16
1608838510000|2020-12-24 19:35:10|596.83|593.83|596.81|593.81|596.87|593.87|596.81|593.81|9
1608838520000|2020-12-24 19:35:20|596.79|593.79|596.84|593.84|596.84|593.84|596.79|593.79|10
1608838530000|2020-12-24 19:35:30|596.83|593.83|596.81|593.81|596.83|593.83|596.8|593.8|3
1608838540000|2020-12-24 19:35:40|596.8|593.8|596.36|593.36|596.8|593.8|596.36|593.36|30
1608838550000|2020-12-24 19:35:50|596.47|593.47|596.48|593.48|596.52|593.52|596.44|593.44|19
1608838560000|2020-12-24 19:36:00|596.47|593.47|596.14|593.14|596.48|593.48|596.14|593.14|19
1608838570000|2020-12-24 19:36:10|596.13|593.13|596.06|593.06|596.15|593.15|596.06|593.06|14
1608838580000|2020-12-24 19:36:20|596.08|593.08|595.73|592.73|596.08|593.08|595.73|592.73|21
1608838590000|2020-12-24 19:36:30|595.72|592.72|595.58|592.58|595.74|592.74|595.56|592.56|13
1608838600000|2020-12-24 19:36:40|595.56|592.56|595.63|592.63|595.63|592.63|595.45|592.45|16
1608838610000|2020-12-24 19:36:50|595.58|592.58|595.51|592.51|595.69|592.69|595.51|592.51|27
1608838620000|2020-12-24 19:37:00|595.5|592.5|595.46|592.46|595.5|592.5|595.45|592.45|11
1608838630000|2020-12-24 19:37:10|595.45|592.45|595.48|592.48|595.56|592.56|595.44|592.44|20
1608838640000|2020-12-24 19:37:20|595.47|592.47|595.39|592.39|595.47|592.47|595.37|592.37|12
1608838650000|2020-12-24 19:37:30|595.4|592.4|595.24|592.24|595.4|592.4|595.23|592.23|12
1608838660000|2020-12-24 19:37:40|595.23|592.23|595.23|592.23|595.24|592.24|595.22|592.22|10
1608838670000|2020-12-24 19:37:50|595.22|592.22|595.08|592.08|595.24|592.24|595.07|592.07|14
1608838680000|2020-12-24 19:38:00|595.09|592.09|595.34|592.34|595.34|592.34|595.08|592.08|14
1608838690000|2020-12-24 19:38:10|595.39|592.39|595.44|592.44|595.44|592.44|595.37|592.37|20
1608838700000|2020-12-24 19:38:20|595.43|592.43|595.39|592.39|595.43|592.43|595.37|592.37|12
1608838710000|2020-12-24 19:38:30|595.35|592.35|595.25|592.25|595.35|592.35|595.19|592.19|18
1608838720000|2020-12-24 19:38:40|595.26|592.26|595.3|592.3|595.33|592.33|595.26|592.26|20
1608838730000|2020-12-24 19:38:50|595.32|592.32|595.31|592.31|595.35|592.35|595.25|592.25|22
1608838740000|2020-12-24 19:39:00|595.28|592.28|595.24|592.24|595.29|592.29|595.23|592.23|26
1608838750000|2020-12-24 19:39:10|595.29|592.29|595.33|592.33|595.36|592.36|595.26|592.26|18
1608838760000|2020-12-24 19:39:20|595.34|592.34|595.33|592.33|595.34|592.34|595.31|592.31|22
1608838770000|2020-12-24 19:39:30|595.34|592.34|595.28|592.28|595.34|592.34|595.27|592.27|21
1608838780000|2020-12-24 19:39:40|595.27|592.27|595.27|592.27|595.31|592.31|595.26|592.26|20
1608838790000|2020-12-24 19:39:50|595.26|592.26|595.23|592.23|595.28|592.28|595.2|592.2|14
1608838800000|2020-12-24 19:40:00|595.24|592.24|595.29|592.29|595.29|592.29|595.23|592.23|22
1608838810000|2020-12-24 19:40:10|595.28|592.28|595.44|592.44|595.46|592.46|595.28|592.28|11
1608838820000|2020-12-24 19:40:20|595.46|592.46|595.4|592.4|595.46|592.46|595.34|592.34|14
1608838830000|2020-12-24 19:40:30|595.42|592.42|595.34|592.34|595.44|592.44|595.33|592.33|22
1608838840000|2020-12-24 19:40:40|595.33|592.33|595.42|592.42|595.42|592.42|595.33|592.33|21
1608838850000|2020-12-24 19:40:50|595.41|592.41|595.38|592.38|595.41|592.41|595.36|592.36|18
1608838860000|2020-12-24 19:41:00|595.36|592.36|595.28|592.28|595.4|592.4|595.27|592.27|20
1608838870000|2020-12-24 19:41:10|595.25|592.25|595.24|592.24|595.25|592.25|595.23|592.23|9
1608838880000|2020-12-24 19:41:20|595.25|592.25|595.25|592.25|595.25|592.25|595.24|592.24|7
1608838890000|2020-12-24 19:41:30|595.24|592.24|595.25|592.25|595.26|592.26|595.24|592.24|12
1608838900000|2020-12-24 19:41:40|595.24|592.24|595.23|592.23|595.25|592.25|595.23|592.23|6
1608838910000|2020-12-24 19:41:50|595.24|592.24|595.05|592.05|595.26|592.26|595.05|592.05|15
1608838920000|2020-12-24 19:42:00|595.03|592.03|595.24|592.24|595.24|592.24|594.94|591.94|25
1608838930000|2020-12-24 19:42:10|595.25|592.25|595.1|592.1|595.26|592.26|595.09|592.09|19
1608838940000|2020-12-24 19:42:20|595.09|592.09|595.09|592.09|595.12|592.12|595.07|592.07|19
1608838950000|2020-12-24 19:42:30|595.07|592.07|594.98|591.98|595.09|592.09|594.98|591.98|20
1608838960000|2020-12-24 19:42:40|594.94|591.94|594.69|591.69|594.94|591.94|594.67|591.67|30
1608838970000|2020-12-24 19:42:50|594.75|591.75|594.88|591.88|594.88|591.88|594.74|591.74|16
1608838980000|2020-12-24 19:43:00|594.7|591.7|594.77|591.77|594.79|591.79|594.7|591.7|13
1608838990000|2020-12-24 19:43:10|594.79|591.79|594.81|591.81|594.81|591.81|594.79|591.79|9
1608839000000|2020-12-24 19:43:20|594.82|591.82|594.86|591.86|594.88|591.88|594.77|591.77|19
1608839010000|2020-12-24 19:43:30|594.87|591.87|594.83|591.83|594.92|591.92|594.8|591.8|22
1608839020000|2020-12-24 19:43:40|594.84|591.84|595.07|592.07|595.07|592.07|594.84|591.84|29
1608839030000|2020-12-24 19:43:50|595.09|592.09|595.33|592.33|595.35|592.35|595.09|592.09|23
1608839040000|2020-12-24 19:44:00|595.32|592.32|595.31|592.31|595.33|592.33|595.2|592.2|31
1608839050000|2020-12-24 19:44:10|595.3|592.3|595.47|592.47|595.47|592.47|595.28|592.28|20
1608839060000|2020-12-24 19:44:20|595.48|592.48|595.32|592.32|595.5|592.5|595.28|592.28|22
1608839070000|2020-12-24 19:44:30|595.3|592.3|595.28|592.28|595.31|592.31|595.27|592.27|8
1608839080000|2020-12-24 19:44:40|595.29|592.29|595.33|592.33|595.34|592.34|595.29|592.29|19
1608839090000|2020-12-24 19:44:50|595.31|592.31|595.31|592.31|595.35|592.35|595.3|592.3|21
1608839100000|2020-12-24 19:45:00|595.32|592.32|595.22|592.22|595.36|592.36|595.21|592.21|20
1608839120000|2020-12-24 19:45:20|595.23|592.23|595.24|592.24|595.24|592.24|595.21|592.21|7
1608839130000|2020-12-24 19:45:30|595.29|592.29|595.3|592.3|595.39|592.39|595.28|592.28|20
1608839140000|2020-12-24 19:45:40|595.28|592.28|595.39|592.39|595.4|592.4|595.24|592.24|19
1608839150000|2020-12-24 19:45:50|595.38|592.38|595.37|592.37|595.41|592.41|595.36|592.36|18
1608839160000|2020-12-24 19:46:00|595.38|592.38|595.43|592.43|595.43|592.43|595.36|592.36|17
1608839170000|2020-12-24 19:46:10|595.44|592.44|595.43|592.43|595.46|592.46|595.43|592.43|13
1608839180000|2020-12-24 19:46:20|595.44|592.44|595.32|592.32|595.44|592.44|595.32|592.32|20
1608839190000|2020-12-24 19:46:30|595.33|592.33|595.32|592.32|595.33|592.33|595.29|592.29|17
1608839200000|2020-12-24 19:46:40|595.33|592.33|595.33|592.33|595.35|592.35|595.29|592.29|12
1608839210000|2020-12-24 19:46:50|595.31|592.31|595.34|592.34|595.34|592.34|595.3|592.3|18
1608839220000|2020-12-24 19:47:00|595.35|592.35|595.18|592.18|595.35|592.35|595.18|592.18|19
1608839230000|2020-12-24 19:47:10|595.19|592.19|595.01|592.01|595.19|592.19|595|592|17
1608839240000|2020-12-24 19:47:20|594.99|591.99|595|592|595.04|592.04|594.98|591.98|15
1608839250000|2020-12-24 19:47:30|594.99|591.99|594.97|591.97|595.01|592.01|594.95|591.95|16
1608839260000|2020-12-24 19:47:40|594.98|591.98|594.9|591.9|594.98|591.98|594.89|591.89|18
1608839270000|2020-12-24 19:47:50|594.91|591.91|594.82|591.82|594.91|591.91|594.82|591.82|7
1608839280000|2020-12-24 19:48:00|594.78|591.78|594.81|591.81|594.82|591.82|594.7|591.7|10
1608839290000|2020-12-24 19:48:10|594.82|591.82|594.84|591.84|594.87|591.87|594.81|591.81|17
1608839300000|2020-12-24 19:48:20|594.83|591.83|594.86|591.86|594.86|591.86|594.81|591.81|20
1608839310000|2020-12-24 19:48:30|594.87|591.87|594.97|591.97|594.98|591.98|594.87|591.87|22
1608839320000|2020-12-24 19:48:40|594.98|591.98|594.95|591.95|594.98|591.98|594.94|591.94|10
1608839330000|2020-12-24 19:48:50|594.96|591.96|594.97|591.97|594.98|591.98|594.95|591.95|16
1608839340000|2020-12-24 19:49:00|594.98|591.98|595.2|592.2|595.21|592.21|594.97|591.97|24
1608839350000|2020-12-24 19:49:10|595.21|592.21|595.46|592.46|595.46|592.46|595.2|592.2|22
1608839360000|2020-12-24 19:49:20|595.45|592.45|595.48|592.48|595.5|592.5|595.42|592.42|27
1608839370000|2020-12-24 19:49:30|595.47|592.47|595.56|592.56|595.57|592.57|595.47|592.47|21
1608839380000|2020-12-24 19:49:40|595.58|592.58|595.63|592.63|595.65|592.65|595.58|592.58|20
1608839390000|2020-12-24 19:49:50|595.64|592.64|595.67|592.67|595.72|592.72|595.62|592.62|21
1608839400000|2020-12-24 19:50:00|595.66|592.66|595.65|592.65|595.69|592.69|595.65|592.65|18
1608839410000|2020-12-24 19:50:10|595.66|592.66|595.59|592.59|595.66|592.66|595.59|592.59|8
1608839420000|2020-12-24 19:50:20|595.6|592.6|595.42|592.42|595.6|592.6|595.42|592.42|16
1608839430000|2020-12-24 19:50:30|595.43|592.43|595.6|592.6|595.61|592.61|595.41|592.41|19
1608839440000|2020-12-24 19:50:40|595.61|592.61|595.68|592.68|595.7|592.7|595.61|592.61|21
1608839450000|2020-12-24 19:50:50|595.69|592.69|595.69|592.69|595.69|592.69|595.67|592.67|20
1608839460000|2020-12-24 19:51:00|595.68|592.68|595.68|592.68|595.68|592.68|595.66|592.66|16
1608839470000|2020-12-24 19:51:10|595.67|592.67|596.03|593.03|596.03|593.03|595.67|592.67|31
1608839480000|2020-12-24 19:51:20|596.04|593.04|595.97|592.97|596.04|593.04|595.94|592.94|17
1608839490000|2020-12-24 19:51:30|595.99|592.99|596.03|593.03|596.14|593.14|595.97|592.97|25
1608839500000|2020-12-24 19:51:40|596.04|593.04|596.01|593.01|596.04|593.04|595.93|592.93|20
1608839510000|2020-12-24 19:51:50|596.04|593.04|596.23|593.23|596.24|593.24|596.01|593.01|16
1608839520000|2020-12-24 19:52:00|596.25|593.25|596.48|593.48|596.48|593.48|596.24|593.24|10
1608839530000|2020-12-24 19:52:10|596.47|593.47|596.5|593.5|596.57|593.57|596.39|593.39|19
1608839540000|2020-12-24 19:52:20|596.51|593.51|596.46|593.46|596.52|593.52|596.43|593.43|15
1608839550000|2020-12-24 19:52:30|596.47|593.47|596.44|593.44|596.47|593.47|596.41|593.41|7
1608839560000|2020-12-24 19:52:40|596.45|593.45|596.45|593.45|596.45|593.45|596.45|593.45|1
1608839570000|2020-12-24 19:52:50|596.46|593.46|596.46|593.46|596.48|593.48|596.46|593.46|4
1608839580000|2020-12-24 19:53:00|596.47|593.47|596.39|593.39|596.47|593.47|596.39|593.39|7
1608839590000|2020-12-24 19:53:10|596.37|593.37|596.18|593.18|596.37|593.37|596.18|593.18|10
1608839600000|2020-12-24 19:53:20|596.19|593.19|596.06|593.06|596.21|593.21|595.98|592.98|26
1608839610000|2020-12-24 19:53:30|596.08|593.08|596.22|593.22|596.22|593.22|596.07|593.07|16
1608839620000|2020-12-24 19:53:40|596.23|593.23|596.23|593.23|596.32|593.32|596.23|593.23|19
1608839630000|2020-12-24 19:53:50|596.25|593.25|596.26|593.26|596.28|593.28|596.23|593.23|22
1608839640000|2020-12-24 19:54:00|596.27|593.27|596.19|593.19|596.27|593.27|596.18|593.18|18
1608839650000|2020-12-24 19:54:10|596.18|593.18|596.17|593.17|596.2|593.2|596.17|593.17|10
1608839660000|2020-12-24 19:54:20|596.19|593.19|595.93|592.93|596.19|593.19|595.92|592.92|23
1608839670000|2020-12-24 19:54:30|595.92|592.92|595.98|592.98|595.99|592.99|595.92|592.92|11
1608839680000|2020-12-24 19:54:40|595.97|592.97|595.92|592.92|595.97|592.97|595.92|592.92|21
1608839690000|2020-12-24 19:54:50|595.93|592.93|595.92|592.92|595.95|592.95|595.9|592.9|13
1608839700000|2020-12-24 19:55:00|595.93|592.93|595.96|592.96|595.96|592.96|595.93|592.93|16
1608839710000|2020-12-24 19:55:10|595.97|592.97|596.45|593.45|596.45|593.45|595.97|592.97|31
1608839720000|2020-12-24 19:55:20|596.47|593.47|596.43|593.43|596.51|593.51|596.39|593.39|24
1608839730000|2020-12-24 19:55:30|596.44|593.44|596.2|593.2|596.44|593.44|596.18|593.18|19
1608839740000|2020-12-24 19:55:40|596.18|593.18|596.14|593.14|596.24|593.24|596.13|593.13|25
1608839750000|2020-12-24 19:55:50|596.13|593.13|596.26|593.26|596.31|593.31|596.13|593.13|19
1608839760000|2020-12-24 19:56:00|596.27|593.27|596.16|593.16|596.3|593.3|596.16|593.16|16
1608839770000|2020-12-24 19:56:10|596.15|593.15|596.04|593.04|596.18|593.18|596.04|593.04|14
1608839780000|2020-12-24 19:56:20|596.05|593.05|596.05|593.05|596.05|593.05|596.05|593.05|1
1608839790000|2020-12-24 19:56:30|596.09|593.09|596.09|593.09|596.15|593.15|596.09|593.09|14
1608839800000|2020-12-24 19:56:40|596.1|593.1|596.12|593.12|596.12|593.12|596.05|593.05|9
1608839810000|2020-12-24 19:56:50|596.11|593.11|596.09|593.09|596.12|593.12|596.09|593.09|7
1608839820000|2020-12-24 19:57:00|596.1|593.1|596.05|593.05|596.11|593.11|596.05|593.05|15
1608839830000|2020-12-24 19:57:10|596.01|593.01|595.51|592.51|596.01|593.01|595.42|592.42|24
1608839840000|2020-12-24 19:57:20|595.53|592.53|595.54|592.54|595.61|592.61|595.48|592.48|26
1608839850000|2020-12-24 19:57:30|595.55|592.55|595.45|592.45|595.55|592.55|595.44|592.44|11
1608839860000|2020-12-24 19:57:40|595.44|592.44|595.46|592.46|595.48|592.48|595.43|592.43|14
1608839870000|2020-12-24 19:57:50|595.43|592.43|595.55|592.55|595.57|592.57|595.42|592.42|22
1608839880000|2020-12-24 19:58:00|595.57|592.57|595.66|592.66|595.74|592.74|595.57|592.57|26
1608839890000|2020-12-24 19:58:10|595.65|592.65|595.66|592.66|595.69|592.69|595.61|592.61|13
1608839900000|2020-12-24 19:58:20|595.65|592.65|595.64|592.64|595.66|592.66|595.61|592.61|18
1608839910000|2020-12-24 19:58:30|595.62|592.62|595.7|592.7|595.75|592.75|595.62|592.62|22
1608839920000|2020-12-24 19:58:40|595.67|592.67|595.55|592.55|595.7|592.7|595.55|592.55|23
1608839930000|2020-12-24 19:58:50|595.57|592.57|595.56|592.56|595.58|592.58|595.54|592.54|15
1608839940000|2020-12-24 19:59:00|595.55|592.55|595.45|592.45|595.55|592.55|595.43|592.43|10
1608839950000|2020-12-24 19:59:10|595.44|592.44|595.59|592.59|595.63|592.63|595.23|592.23|23
1608839960000|2020-12-24 19:59:20|595.62|592.62|595.73|592.73|595.73|592.73|595.61|592.61|18
1608839970000|2020-12-24 19:59:30|595.75|592.75|595.93|592.93|595.96|592.96|595.74|592.74|27
1608839980000|2020-12-24 19:59:40|595.94|592.94|596.16|593.16|596.19|593.19|595.94|592.94|16
1608839990000|2020-12-24 19:59:50|596.15|593.15|596.12|593.12|596.15|593.15|596.12|593.12|14
1608840000000|2020-12-24 20:00:00|596.13|593.13|596.43|593.43|596.45|593.45|596.13|593.13|24
1608840010000|2020-12-24 20:00:10|596.41|593.41|596.52|593.52|596.61|593.61|596.41|593.41|22
1608840020000|2020-12-24 20:00:20|596.57|593.57|596.56|593.56|596.57|593.57|596.48|593.48|13
1608840030000|2020-12-24 20:00:30|596.66|593.66|597.44|594.44|597.45|594.45|596.66|593.66|24
1608840040000|2020-12-24 20:00:40|597.45|594.45|597.46|594.46|597.46|594.46|597.44|594.44|18
1608840050000|2020-12-24 20:00:50|597.45|594.45|597.57|594.57|597.7|594.7|597.42|594.42|34
1608840060000|2020-12-24 20:01:00|597.62|594.62|597.71|594.71|597.71|594.71|597.56|594.56|20
1608840070000|2020-12-24 20:01:10|597.73|594.73|597.84|594.84|597.85|594.85|597.73|594.73|17
1608840080000|2020-12-24 20:01:20|597.75|594.75|597.62|594.62|597.75|594.75|597.55|594.55|31
1608840090000|2020-12-24 20:01:30|597.65|594.65|597.84|594.84|597.86|594.86|597.65|594.65|23
1608840100000|2020-12-24 20:01:40|597.86|594.86|597.77|594.77|597.86|594.86|597.77|594.77|18
1608840110000|2020-12-24 20:01:50|597.76|594.76|597.76|594.76|597.79|594.79|597.74|594.74|13
1608840120000|2020-12-24 20:02:00|597.78|594.78|597.7|594.7|597.81|594.81|597.69|594.69|16
1608840130000|2020-12-24 20:02:10|597.71|594.71|597.69|594.69|597.73|594.73|597.68|594.68|19
1608840140000|2020-12-24 20:02:20|597.71|594.71|597.46|594.46|597.73|594.73|597.46|594.46|17
1608840150000|2020-12-24 20:02:30|597.47|594.47|597.54|594.54|597.58|594.58|597.46|594.46|23
1608840160000|2020-12-24 20:02:40|597.53|594.53|597.51|594.51|597.56|594.56|597.51|594.51|16
1608840170000|2020-12-24 20:02:50|597.5|594.5|597.47|594.47|597.52|594.52|597.47|594.47|15
1608840190000|2020-12-24 20:03:10|597.48|594.48|597.49|594.49|597.53|594.53|597.42|594.42|19
1608840200000|2020-12-24 20:03:20|597.47|594.47|597.3|594.3|597.47|594.47|597.3|594.3|8
1608840210000|2020-12-24 20:03:30|597.29|594.29|597.06|594.06|597.29|594.29|597.06|594.06|12
1608840220000|2020-12-24 20:03:40|597.04|594.04|597.03|594.03|597.12|594.12|597.01|594.01|24
1608840230000|2020-12-24 20:03:50|597.04|594.04|597.05|594.05|597.07|594.07|597.03|594.03|14
1608840240000|2020-12-24 20:04:00|597.06|594.06|597|594|597.07|594.07|596.99|593.99|21
1608840250000|2020-12-24 20:04:10|596.97|593.97|596.68|593.68|596.97|593.97|596.68|593.68|23
1608840260000|2020-12-24 20:04:20|596.64|593.64|596.72|593.72|596.74|593.74|596.61|593.61|17
1608840270000|2020-12-24 20:04:30|596.68|593.68|596.53|593.53|596.68|593.68|596.48|593.48|16
1608840280000|2020-12-24 20:04:40|596.55|593.55|596.29|593.29|596.57|593.57|596.28|593.28|21
1608840290000|2020-12-24 20:04:50|596.28|593.28|596.25|593.25|596.3|593.3|596.23|593.23|16
1608840300000|2020-12-24 20:05:00|596.26|593.26|596.3|593.3|596.3|593.3|596.21|593.21|26
1608840310000|2020-12-24 20:05:10|596.31|593.31|596.34|593.34|596.37|593.37|596.2|593.2|27
1608840320000|2020-12-24 20:05:20|596.36|593.36|596.21|593.21|596.39|593.39|596.21|593.21|28
1608840330000|2020-12-24 20:05:30|596.23|593.23|596.28|593.28|596.39|593.39|596.22|593.22|24
1608840340000|2020-12-24 20:05:40|596.29|593.29|596.17|593.17|596.32|593.32|596.17|593.17|25
1608840350000|2020-12-24 20:05:50|596.18|593.18|596.25|593.25|596.29|593.29|596.17|593.17|20
1608840360000|2020-12-24 20:06:00|596.24|593.24|596.25|593.25|596.26|593.26|596.18|593.18|27
1608840370000|2020-12-24 20:06:10|596.26|593.26|596.14|593.14|596.26|593.26|596.11|593.11|16
1608840380000|2020-12-24 20:06:20|596.12|593.12|596.11|593.11|596.14|593.14|596.11|593.11|5
1608840390000|2020-12-24 20:06:30|596.1|593.1|595.91|592.91|596.1|593.1|595.82|592.82|25
1608840400000|2020-12-24 20:06:40|595.92|592.92|595.97|592.97|596.01|593.01|595.89|592.89|23
1608840410000|2020-12-24 20:06:50|595.98|592.98|596.03|593.03|596.09|593.09|595.98|592.98|23
1608840420000|2020-12-24 20:07:00|596.02|593.02|596|593|596.04|593.04|596|593|12
1608840430000|2020-12-24 20:07:10|595.94|592.94|595.99|592.99|596.02|593.02|595.89|592.89|28
1608840440000|2020-12-24 20:07:20|595.98|592.98|596.2|593.2|596.2|593.2|595.96|592.96|20
1608840450000|2020-12-24 20:07:30|596.24|593.24|596.25|593.25|596.26|593.26|596.22|593.22|23
1608840460000|2020-12-24 20:07:40|596.24|593.24|596.14|593.14|596.27|593.27|596.1|593.1|27
1608840470000|2020-12-24 20:07:50|596.11|593.11|596.21|593.21|596.22|593.22|596.09|593.09|20
1608840480000|2020-12-24 20:08:00|596.22|593.22|596.43|593.43|596.43|593.43|596.2|593.2|22
1608840490000|2020-12-24 20:08:10|596.44|593.44|596.36|593.36|596.5|593.5|596.36|593.36|20
1608840500000|2020-12-24 20:08:20|596.27|593.27|596.15|593.15|596.3|593.3|596.12|593.12|25
1608840510000|2020-12-24 20:08:30|596.16|593.16|596.18|593.18|596.19|593.19|596.15|593.15|14
1608840520000|2020-12-24 20:08:40|596.2|593.2|595.96|592.96|596.2|593.2|595.96|592.96|8
1608840530000|2020-12-24 20:08:50|595.97|592.97|595.9|592.9|595.99|592.99|595.9|592.9|16
1608840540000|2020-12-24 20:09:00|595.89|592.89|595.76|592.76|595.91|592.91|595.76|592.76|16
1608840550000|2020-12-24 20:09:10|595.74|592.74|595.73|592.73|595.78|592.78|595.68|592.68|20
1608840560000|2020-12-24 20:09:20|595.76|592.76|595.62|592.62|595.79|592.79|595.62|592.62|28
1608840570000|2020-12-24 20:09:30|595.59|592.59|595.52|592.52|595.61|592.61|595.52|592.52|9
1608840580000|2020-12-24 20:09:40|595.53|592.53|595.39|592.39|595.53|592.53|595.37|592.37|11
1608840590000|2020-12-24 20:09:50|595.4|592.4|595.46|592.46|595.54|592.54|595.4|592.4|19
1608840600000|2020-12-24 20:10:00|595.5|592.5|595.23|592.23|595.51|592.51|595.23|592.23|31
1608840610000|2020-12-24 20:10:10|595.24|592.24|595.29|592.29|595.38|592.38|595.23|592.23|27
1608840620000|2020-12-24 20:10:20|595.31|592.31|595.19|592.19|595.31|592.31|595.18|592.18|10
1608840630000|2020-12-24 20:10:30|595.2|592.2|595.27|592.27|595.27|592.27|595.2|592.2|15
1608840640000|2020-12-24 20:10:40|595.26|592.26|595.13|592.13|595.29|592.29|595.13|592.13|10
1608840650000|2020-12-24 20:10:50|595.14|592.14|595.14|592.14|595.15|592.15|595.13|592.13|5
1608840660000|2020-12-24 20:11:00|595.15|592.15|594.87|591.87|595.19|592.19|594.87|591.87|23
1608840670000|2020-12-24 20:11:10|594.88|591.88|594.68|591.68|594.88|591.88|594.68|591.68|20
1608840680000|2020-12-24 20:11:20|594.69|591.69|594.68|591.68|594.69|591.69|594.64|591.64|14
1608840690000|2020-12-24 20:11:30|594.67|591.67|594.61|591.61|594.67|591.67|594.59|591.59|8
1608840700000|2020-12-24 20:11:40|594.59|591.59|594.67|591.67|594.7|591.7|594.59|591.59|21
1608840710000|2020-12-24 20:11:50|594.71|591.71|594.86|591.86|594.9|591.9|594.71|591.71|26
1608840720000|2020-12-24 20:12:00|594.85|591.85|594.61|591.61|594.86|591.86|594.6|591.6|28
1608840730000|2020-12-24 20:12:10|594.6|591.6|594.57|591.57|594.61|591.61|594.46|591.46|26
1608840740000|2020-12-24 20:12:20|594.56|591.56|594.43|591.43|594.56|591.56|594.42|591.42|20
1608840750000|2020-12-24 20:12:30|594.45|591.45|594.59|591.59|594.59|591.59|594.29|591.29|26
1608840760000|2020-12-24 20:12:40|594.62|591.62|594.67|591.67|594.68|591.68|594.61|591.61|23
1608840770000|2020-12-24 20:12:50|594.62|591.62|594.78|591.78|594.78|591.78|594.62|591.62|13
1608840780000|2020-12-24 20:13:00|594.79|591.79|594.87|591.87|594.94|591.94|594.79|591.79|24
1608840790000|2020-12-24 20:13:10|594.86|591.86|594.59|591.59|594.89|591.89|594.59|591.59|19
1608840800000|2020-12-24 20:13:20|594.57|591.57|594.63|591.63|594.68|591.68|594.57|591.57|23
1608840810000|2020-12-24 20:13:30|594.62|591.62|594.64|591.64|594.66|591.66|594.62|591.62|22
1608840820000|2020-12-24 20:13:40|594.67|591.67|594.66|591.66|594.67|591.67|594.65|591.65|14
1608840830000|2020-12-24 20:13:50|594.67|591.67|594.86|591.86|594.86|591.86|594.64|591.64|19
1608840840000|2020-12-24 20:14:00|594.89|591.89|595.08|592.08|595.08|592.08|594.89|591.89|25
1608840850000|2020-12-24 20:14:10|595.07|592.07|595.24|592.24|595.24|592.24|595.06|592.06|14
1608840860000|2020-12-24 20:14:20|595.25|592.25|595.52|592.52|595.53|592.53|595.19|592.19|25
1608840870000|2020-12-24 20:14:30|595.51|592.51|595.56|592.56|595.6|592.6|595.4|592.4|31
1608840880000|2020-12-24 20:14:40|595.6|592.6|595.51|592.51|595.61|592.61|595.48|592.48|28
1608840890000|2020-12-24 20:14:50|595.49|592.49|595.48|592.48|595.49|592.49|595.43|592.43|18
1608840900000|2020-12-24 20:15:00|595.5|592.5|595.5|592.5|595.52|592.52|595.47|592.47|22
1608840910000|2020-12-24 20:15:10|595.45|592.45|595.49|592.49|595.54|592.54|595.45|592.45|18
1608840920000|2020-12-24 20:15:20|595.5|592.5|595.4|592.4|595.5|592.5|595.28|592.28|21
1608840930000|2020-12-24 20:15:30|595.39|592.39|595.36|592.36|595.41|592.41|595.35|592.35|23
1608840940000|2020-12-24 20:15:40|595.37|592.37|595.42|592.42|595.43|592.43|595.33|592.33|26
1608840950000|2020-12-24 20:15:50|595.44|592.44|595.32|592.32|595.44|592.44|595.32|592.32|23
1608840960000|2020-12-24 20:16:00|595.33|592.33|595.15|592.15|595.4|592.4|595.14|592.14|31
1608840970000|2020-12-24 20:16:10|595.17|592.17|594.88|591.88|595.17|592.17|594.86|591.86|17
1608840980000|2020-12-24 20:16:20|594.86|591.86|594.74|591.74|594.86|591.86|594.74|591.74|15
1608840990000|2020-12-24 20:16:30|594.73|591.73|594.74|591.74|594.74|591.74|594.73|591.73|2
1608841000000|2020-12-24 20:16:40|594.73|591.73|594.74|591.74|594.74|591.74|594.71|591.71|6
1608841010000|2020-12-24 20:16:50|594.76|591.76|594.78|591.78|594.9|591.9|594.76|591.76|22
1608841020000|2020-12-24 20:17:00|594.79|591.79|594.71|591.71|594.79|591.79|594.69|591.69|15
1608841030000|2020-12-24 20:17:10|594.72|591.72|594.68|591.68|594.72|591.72|594.68|591.68|8
1608841040000|2020-12-24 20:17:20|594.63|591.63|594.63|591.63|594.65|591.65|594.63|591.63|6
1608841050000|2020-12-24 20:17:30|594.62|591.62|594.68|591.68|594.68|591.68|594.62|591.62|4
1608841060000|2020-12-24 20:17:40|594.72|591.72|594.94|591.94|594.97|591.97|594.71|591.71|19
1608841070000|2020-12-24 20:17:50|594.93|591.93|595.05|592.05|595.07|592.07|594.93|591.93|9
1608841080000|2020-12-24 20:18:00|595.04|592.04|594.93|591.93|595.05|592.05|594.92|591.92|19
1608841090000|2020-12-24 20:18:10|594.94|591.94|594.94|591.94|594.96|591.96|594.93|591.93|12
1608841100000|2020-12-24 20:18:20|594.95|591.95|594.92|591.92|594.95|591.95|594.81|591.81|20
1608841110000|2020-12-24 20:18:30|594.9|591.9|594.89|591.89|594.91|591.91|594.87|591.87|12
1608841120000|2020-12-24 20:18:40|594.9|591.9|594.9|591.9|594.9|591.9|594.9|591.9|1
1608841130000|2020-12-24 20:18:50|594.89|591.89|595.07|592.07|595.07|592.07|594.89|591.89|11
1608841140000|2020-12-24 20:19:00|595.08|592.08|595.13|592.13|595.15|592.15|595.06|592.06|18
1608841150000|2020-12-24 20:19:10|595.12|592.12|595.14|592.14|595.15|592.15|595.11|592.11|19
1608841160000|2020-12-24 20:19:20|595.15|592.15|595.15|592.15|595.16|592.16|595.13|592.13|12
1608841170000|2020-12-24 20:19:30|595.16|592.16|595.16|592.16|595.16|592.16|595.13|592.13|12
1608841180000|2020-12-24 20:19:40|595.15|592.15|595.16|592.16|595.16|592.16|595.15|592.15|8
1608841190000|2020-12-24 20:19:50|595.15|592.15|595.16|592.16|595.16|592.16|595.15|592.15|6
1608841200000|2020-12-24 20:20:00|595.18|592.18|595.56|592.56|595.56|592.56|595.18|592.18|22
1608841210000|2020-12-24 20:20:10|595.58|592.58|595.73|592.73|595.74|592.74|595.51|592.51|25
1608841220000|2020-12-24 20:20:20|595.74|592.74|596.14|593.14|596.16|593.16|595.71|592.71|28
1608841230000|2020-12-24 20:20:30|596.16|593.16|596.26|593.26|596.34|593.34|596.16|593.16|28
1608841240000|2020-12-24 20:20:40|596.27|593.27|596.21|593.21|596.28|593.28|596.21|593.21|20
1608841250000|2020-12-24 20:20:50|596.23|593.23|596.14|593.14|596.26|593.26|595.96|592.96|27
1608841260000|2020-12-24 20:21:00|596.09|593.09|596.05|593.05|596.17|593.17|596.05|593.05|23
1608841270000|2020-12-24 20:21:10|596.03|593.03|595.93|592.93|596.09|593.09|595.93|592.93|23
1608841280000|2020-12-24 20:21:20|595.86|592.86|595.65|592.65|595.86|592.86|595.63|592.63|23
1608841290000|2020-12-24 20:21:30|595.64|592.64|596.13|593.13|596.17|593.17|595.64|592.64|25
1608841300000|2020-12-24 20:21:40|596.14|593.14|595.98|592.98|596.15|593.15|595.98|592.98|25
1608841310000|2020-12-24 20:21:50|595.99|592.99|596.08|593.08|596.16|593.16|595.99|592.99|27
1608841320000|2020-12-24 20:22:00|596.07|593.07|595.85|592.85|596.08|593.08|595.84|592.84|22
1608841330000|2020-12-24 20:22:10|595.84|592.84|595.86|592.86|595.9|592.9|595.82|592.82|23
1608841340000|2020-12-24 20:22:20|595.85|592.85|595.86|592.86|595.86|592.86|595.84|592.84|18
1608841350000|2020-12-24 20:22:30|595.85|592.85|595.71|592.71|595.86|592.86|595.71|592.71|29
1608841360000|2020-12-24 20:22:40|595.7|592.7|595.62|592.62|595.76|592.76|595.61|592.61|25
1608841370000|2020-12-24 20:22:50|595.63|592.63|595.84|592.84|595.87|592.87|595.63|592.63|25
1608841380000|2020-12-24 20:23:00|595.83|592.83|596.05|593.05|596.07|593.07|595.75|592.75|26
1608841390000|2020-12-24 20:23:10|596.12|593.12|596.21|593.21|596.26|593.26|596.12|593.12|22
1608841400000|2020-12-24 20:23:20|596.2|593.2|596.26|593.26|596.26|593.26|596.18|593.18|18
1608841410000|2020-12-24 20:23:30|596.24|593.24|596.2|593.2|596.24|593.24|596.2|593.2|12
1608841420000|2020-12-24 20:23:40|596.22|593.22|596.28|593.28|596.28|593.28|596.2|593.2|19
1608841430000|2020-12-24 20:23:50|596.26|593.26|596.14|593.14|596.26|593.26|596.11|593.11|16
1608841440000|2020-12-24 20:24:00|596.15|593.15|596.35|593.35|596.37|593.37|596.15|593.15|20
1608841450000|2020-12-24 20:24:10|596.34|593.34|596.36|593.36|596.38|593.38|596.34|593.34|20
1608841460000|2020-12-24 20:24:20|596.34|593.34|596.24|593.24|596.35|593.35|596.24|593.24|16
1608841470000|2020-12-24 20:24:30|596.25|593.25|596.2|593.2|596.25|593.25|596.16|593.16|17
1608841480000|2020-12-24 20:24:40|596.19|593.19|596.31|593.31|596.32|593.32|596.19|593.19|15
1608841490000|2020-12-24 20:24:50|596.29|593.29|596.26|593.26|596.3|593.3|596.23|593.23|22
1608841500000|2020-12-24 20:25:00|596.28|593.28|596.57|593.57|596.57|593.57|596.28|593.28|27
1608841510000|2020-12-24 20:25:10|596.56|593.56|596.66|593.66|596.68|593.68|596.56|593.56|26
1608841520000|2020-12-24 20:25:20|596.65|593.65|596.63|593.63|596.65|593.65|596.62|593.62|17
1608841530000|2020-12-24 20:25:30|596.64|593.64|596.72|593.72|596.72|593.72|596.64|593.64|21
1608841540000|2020-12-24 20:25:40|596.73|593.73|596.76|593.76|596.77|593.77|596.72|593.72|7
1608841550000|2020-12-24 20:25:50|596.77|593.77|596.81|593.81|596.81|593.81|596.77|593.77|11
1608841560000|2020-12-24 20:26:00|596.8|593.8|596.73|593.73|596.8|593.8|596.73|593.73|13
1608841570000|2020-12-24 20:26:10|596.74|593.74|596.71|593.71|596.74|593.74|596.71|593.71|14
1608841580000|2020-12-24 20:26:20|596.72|593.72|596.75|593.75|596.75|593.75|596.72|593.72|4
1608841590000|2020-12-24 20:26:30|596.76|593.76|596.88|593.88|596.9|593.9|596.76|593.76|15
1608841600000|2020-12-24 20:26:40|596.83|593.83|596.85|593.85|596.86|593.86|596.79|593.79|19
1608841610000|2020-12-24 20:26:50|596.86|593.86|596.84|593.84|596.88|593.88|596.84|593.84|24
1608841620000|2020-12-24 20:27:00|596.86|593.86|596.89|593.89|596.89|593.89|596.83|593.83|15
1608841630000|2020-12-24 20:27:10|596.88|593.88|596.89|593.89|596.92|593.92|596.87|593.87|18
1608841640000|2020-12-24 20:27:20|596.9|593.9|596.98|593.98|597|594|596.89|593.89|17
1608841650000|2020-12-24 20:27:30|596.94|593.94|597.08|594.08|597.18|594.18|596.93|593.93|23
1608841660000|2020-12-24 20:27:40|597.09|594.09|597.23|594.23|597.29|594.29|597.09|594.09|23
1608841670000|2020-12-24 20:27:50|597.2|594.2|597.17|594.17|597.2|594.2|597.13|594.13|21
1608841680000|2020-12-24 20:28:00|597.15|594.15|597.25|594.25|597.25|594.25|597.11|594.11|24
1608841690000|2020-12-24 20:28:10|597.22|594.22|597.23|594.23|597.25|594.25|597.21|594.21|21
1608841700000|2020-12-24 20:28:20|597.22|594.22|597.24|594.24|597.25|594.25|597.21|594.21|30
1608841710000|2020-12-24 20:28:30|597.23|594.23|597.12|594.12|597.28|594.28|597.11|594.11|25
1608841720000|2020-12-24 20:28:40|597.11|594.11|597.11|594.11|597.14|594.14|597.09|594.09|14
1608841730000|2020-12-24 20:28:50|597.12|594.12|597.05|594.05|597.12|594.12|596.99|593.99|30
1608841740000|2020-12-24 20:29:00|597.04|594.04|597.01|594.01|597.06|594.06|597.01|594.01|22
1608841750000|2020-12-24 20:29:10|596.99|593.99|596.84|593.84|597.03|594.03|596.83|593.83|14
1608841760000|2020-12-24 20:29:20|596.83|593.83|596.84|593.84|596.84|593.84|596.83|593.83|4
1608841770000|2020-12-24 20:29:30|596.83|593.83|596.84|593.84|596.85|593.85|596.83|593.83|5
1608841780000|2020-12-24 20:29:40|596.83|593.83|596.88|593.88|596.93|593.93|596.83|593.83|27
1608841790000|2020-12-24 20:29:50|596.89|593.89|597.09|594.09|597.09|594.09|596.8|593.8|30
1608841800000|2020-12-24 20:30:00|597.1|594.1|597.38|594.38|597.38|594.38|597.09|594.09|25
1608841810000|2020-12-24 20:30:10|597.39|594.39|597.41|594.41|597.47|594.47|597.35|594.35|20
1608841820000|2020-12-24 20:30:20|597.45|594.45|597.53|594.53|597.54|594.54|597.41|594.41|19
1608841830000|2020-12-24 20:30:30|597.38|594.38|597.43|594.43|597.5|594.5|597.38|594.38|12
1608841840000|2020-12-24 20:30:40|597.4|594.4|597.36|594.36|597.44|594.44|597.27|594.27|17
1608841850000|2020-12-24 20:30:50|597.28|594.28|597.67|594.67|597.68|594.68|597.2|594.2|15
1608841860000|2020-12-24 20:31:00|597.66|594.66|597.64|594.64|597.66|594.66|597.63|594.63|6
1608841870000|2020-12-24 20:31:10|597.69|594.69|597.66|594.66|597.72|594.72|597.65|594.65|15
1608841880000|2020-12-24 20:31:20|597.68|594.68|597.67|594.67|597.69|594.69|597.66|594.66|7
1608841890000|2020-12-24 20:31:30|597.66|594.66|597.66|594.66|597.67|594.67|597.66|594.66|3
1608841900000|2020-12-24 20:31:40|597.67|594.67|597.66|594.66|597.67|594.67|597.65|594.65|4
1608841910000|2020-12-24 20:31:50|597.67|594.67|597.84|594.84|597.84|594.84|597.67|594.67|14
1608841920000|2020-12-24 20:32:00|597.87|594.87|597.97|594.97|597.98|594.98|597.87|594.87|17
1608841930000|2020-12-24 20:32:10|598.09|595.09|598.07|595.07|598.11|595.11|598.06|595.06|22
1608841940000|2020-12-24 20:32:20|598.08|595.08|598.12|595.12|598.14|595.14|598.06|595.06|27
1608841950000|2020-12-24 20:32:30|598.14|595.14|598.16|595.16|598.38|595.38|598.14|595.14|29
1608841960000|2020-12-24 20:32:40|598.15|595.15|598.23|595.23|598.23|595.23|598.12|595.12|29
1608841970000|2020-12-24 20:32:50|598.22|595.22|598.23|595.23|598.24|595.24|598.2|595.2|26
1608841980000|2020-12-24 20:33:00|598.22|595.22|597.75|594.75|598.23|595.23|597.75|594.75|25
1608841990000|2020-12-24 20:33:10|597.76|594.76|597.73|594.73|597.76|594.76|597.72|594.72|20
1608842000000|2020-12-24 20:33:20|597.72|594.72|597.67|594.67|597.74|594.74|597.64|594.64|18
1608842010000|2020-12-24 20:33:30|597.66|594.66|597.85|594.85|597.88|594.88|597.66|594.66|28
1608842020000|2020-12-24 20:33:40|597.84|594.84|597.8|594.8|597.86|594.86|597.76|594.76|29
1608842030000|2020-12-24 20:33:50|597.78|594.78|597.97|594.97|597.98|594.98|597.78|594.78|21
1608842040000|2020-12-24 20:34:00|597.96|594.96|598.03|595.03|598.03|595.03|597.95|594.95|14
1608842050000|2020-12-24 20:34:10|598.04|595.04|598.04|595.04|598.04|595.04|598.04|595.04|1
1608842060000|2020-12-24 20:34:20|598.06|595.06|598.2|595.2|598.2|595.2|598.04|595.04|19
1608842070000|2020-12-24 20:34:30|598.19|595.19|598.26|595.26|598.27|595.27|598.17|595.17|10
1608842080000|2020-12-24 20:34:40|598.21|595.21|598.2|595.2|598.21|595.21|598.19|595.19|4
1608842090000|2020-12-24 20:34:50|598.21|595.21|598.13|595.13|598.21|595.21|598.13|595.13|8
1608842100000|2020-12-24 20:35:00|598.12|595.12|597.99|594.99|598.12|595.12|597.97|594.97|14
1608842110000|2020-12-24 20:35:10|598.01|595.01|598|595|598.04|595.04|597.99|594.99|11
1608842120000|2020-12-24 20:35:20|598.04|595.04|598.11|595.11|598.11|595.11|598.01|595.01|11
1608842130000|2020-12-24 20:35:30|598.12|595.12|598.23|595.23|598.28|595.28|598.12|595.12|17
1608842140000|2020-12-24 20:35:40|598.26|595.26|598.25|595.25|598.29|595.29|598.25|595.25|8
1608842150000|2020-12-24 20:35:50|598.28|595.28|598.3|595.3|598.31|595.31|598.27|595.27|10
1608842160000|2020-12-24 20:36:00|598.29|595.29|598.33|595.33|598.33|595.33|598.23|595.23|6
1608842170000|2020-12-24 20:36:10|598.3|595.3|598.34|595.34|598.36|595.36|598.3|595.3|8
1608842180000|2020-12-24 20:36:20|598.35|595.35|598.34|595.34|598.35|595.35|598.34|595.34|2
1608842190000|2020-12-24 20:36:30|598.35|595.35|598.36|595.36|598.36|595.36|598.35|595.35|2
1608842200000|2020-12-24 20:36:40|598.42|595.42|598.46|595.46|598.47|595.47|598.42|595.42|6
1608842210000|2020-12-24 20:36:50|598.47|595.47|598.72|595.72|598.72|595.72|598.46|595.46|13
1608842220000|2020-12-24 20:37:00|598.69|595.69|598.86|595.86|598.9|595.9|598.67|595.67|16
1608842230000|2020-12-24 20:37:10|598.91|595.91|598.86|595.86|598.95|595.95|598.8|595.8|25
1608842240000|2020-12-24 20:37:20|598.85|595.85|598.87|595.87|598.87|595.87|598.85|595.85|15
1608842250000|2020-12-24 20:37:30|598.84|595.84|598.94|595.94|598.94|595.94|598.83|595.83|16
1608842260000|2020-12-24 20:37:40|598.95|595.95|599.03|596.03|599.03|596.03|598.92|595.92|14
1608842270000|2020-12-24 20:37:50|599.02|596.02|599.05|596.05|599.05|596.05|599.02|596.02|10
1608842280000|2020-12-24 20:38:00|599.07|596.07|599.15|596.15|599.15|596.15|599.06|596.06|8
1608842290000|2020-12-24 20:38:10|599.16|596.16|599.1|596.1|599.17|596.17|599.1|596.1|6
1608842300000|2020-12-24 20:38:20|599.13|596.13|598.88|595.88|599.13|596.13|598.88|595.88|18
1608842310000|2020-12-24 20:38:30|598.87|595.87|598.86|595.86|598.93|595.93|598.86|595.86|19
1608842320000|2020-12-24 20:38:40|598.88|595.88|598.91|595.91|598.92|595.92|598.86|595.86|9
1608842330000|2020-12-24 20:38:50|598.9|595.9|598.83|595.83|598.9|595.9|598.83|595.83|8
1608842340000|2020-12-24 20:39:00|598.86|595.86|599.11|596.11|599.14|596.14|598.86|595.86|17
1608842350000|2020-12-24 20:39:10|599.1|596.1|599.1|596.1|599.11|596.11|599.1|596.1|3
1608842360000|2020-12-24 20:39:20|599.11|596.11|599.09|596.09|599.11|596.11|599.09|596.09|6
1608842370000|2020-12-24 20:39:30|599.11|596.11|599.11|596.11|599.12|596.12|599.09|596.09|7
1608842380000|2020-12-24 20:39:40|599.12|596.12|599.11|596.11|599.12|596.12|599.11|596.11|2
1608842390000|2020-12-24 20:39:50|599.1|596.1|599.15|596.15|599.16|596.16|599.1|596.1|5
1608842400000|2020-12-24 20:40:00|599.16|596.16|599.19|596.19|599.22|596.22|599.15|596.15|11
1608842410000|2020-12-24 20:40:10|599.2|596.2|599.02|596.02|599.2|596.2|599.02|596.02|9
1608842420000|2020-12-24 20:40:20|599|596|598.73|595.73|599|596|598.73|595.73|13
1608842430000|2020-12-24 20:40:30|598.74|595.74|598.72|595.72|598.74|595.74|598.71|595.71|18
1608842440000|2020-12-24 20:40:40|598.73|595.73|598.65|595.65|598.78|595.78|598.65|595.65|26
1608842450000|2020-12-24 20:40:50|598.66|595.66|598.66|595.66|598.68|595.68|598.65|595.65|20
1608842460000|2020-12-24 20:41:00|598.67|595.67|598.65|595.65|598.68|595.68|598.65|595.65|16
1608842470000|2020-12-24 20:41:10|598.67|595.67|598.75|595.75|598.76|595.76|598.65|595.65|26
1608842480000|2020-12-24 20:41:20|598.74|595.74|598.76|595.76|598.76|595.76|598.71|595.71|15
1608842490000|2020-12-24 20:41:30|598.77|595.77|598.77|595.77|598.77|595.77|598.75|595.75|15
1608842500000|2020-12-24 20:41:40|598.76|595.76|598.77|595.77|598.77|595.77|598.74|595.74|16
1608842510000|2020-12-24 20:41:50|598.76|595.76|598.79|595.79|598.8|595.8|598.75|595.75|25
1608842520000|2020-12-24 20:42:00|598.8|595.8|598.22|595.22|598.8|595.8|598.21|595.21|30
1608842530000|2020-12-24 20:42:10|598.21|595.21|598|595|598.22|595.22|598|595|25
1608842540000|2020-12-24 20:42:20|598.01|595.01|598.14|595.14|598.15|595.15|598.01|595.01|17
1608842550000|2020-12-24 20:42:30|598.13|595.13|598.04|595.04|598.14|595.14|598|595|22
1608842560000|2020-12-24 20:42:40|598.05|595.05|598.07|595.07|598.08|595.08|598.03|595.03|16
1608842570000|2020-12-24 20:42:50|598.09|595.09|598.37|595.37|598.37|595.37|598.09|595.09|26
1608842580000|2020-12-24 20:43:00|598.38|595.38|598.55|595.55|598.55|595.55|598.38|595.38|16
1608842590000|2020-12-24 20:43:10|598.54|595.54|598.36|595.36|598.56|595.56|598.34|595.34|20
1608842600000|2020-12-24 20:43:20|598.37|595.37|598.42|595.42|598.44|595.44|598.36|595.36|26
1608842610000|2020-12-24 20:43:30|598.43|595.43|598.59|595.59|598.59|595.59|598.42|595.42|22
1608842620000|2020-12-24 20:43:40|598.57|595.57|598.56|595.56|598.58|595.58|598.55|595.55|8
1608842630000|2020-12-24 20:43:50|598.55|595.55|598.42|595.42|598.57|595.57|598.41|595.41|13
1608842640000|2020-12-24 20:44:00|598.43|595.43|598.32|595.32|598.43|595.43|598.3|595.3|21
1608842650000|2020-12-24 20:44:10|598.31|595.31|598.34|595.34|598.37|595.37|598.31|595.31|16
1608842660000|2020-12-24 20:44:20|598.35|595.35|598.36|595.36|598.36|595.36|598.33|595.33|16
1608842670000|2020-12-24 20:44:30|598.35|595.35|598.43|595.43|598.43|595.43|598.35|595.35|6
1608842680000|2020-12-24 20:44:40|598.45|595.45|598.56|595.56|598.58|595.58|598.45|595.45|20
1608842690000|2020-12-24 20:44:50|598.55|595.55|598.59|595.59|598.64|595.64|598.51|595.51|16
1608842700000|2020-12-24 20:45:00|598.6|595.6|598.64|595.64|598.64|595.64|598.6|595.6|21
1608842710000|2020-12-24 20:45:10|598.63|595.63|598.85|595.85|598.87|595.87|598.63|595.63|22
1608842720000|2020-12-24 20:45:20|598.84|595.84|598.94|595.94|598.94|595.94|598.84|595.84|17
1608842730000|2020-12-24 20:45:30|598.92|595.92|598.97|595.97|598.97|595.97|598.89|595.89|19
1608842740000|2020-12-24 20:45:40|598.96|595.96|598.89|595.89|599.02|596.02|598.87|595.87|24
1608842750000|2020-12-24 20:45:50|598.9|595.9|598.91|595.91|598.93|595.93|598.89|595.89|17
1608842760000|2020-12-24 20:46:00|598.89|595.89|598.91|595.91|598.92|595.92|598.88|595.88|20
1608842770000|2020-12-24 20:46:10|598.92|595.92|598.95|595.95|598.95|595.95|598.91|595.91|15
1608842780000|2020-12-24 20:46:20|599|596|599.07|596.07|599.1|596.1|598.97|595.97|20
1608842790000|2020-12-24 20:46:30|599.06|596.06|599|596|599.13|596.13|598.93|595.93|26
1608842800000|2020-12-24 20:46:40|598.99|595.99|598.96|595.96|598.99|595.99|598.96|595.96|20
1608842810000|2020-12-24 20:46:50|598.97|595.97|598.97|595.97|598.98|595.98|598.96|595.96|11
1608842820000|2020-12-24 20:47:00|598.96|595.96|598.67|595.67|598.96|595.96|598.67|595.67|26
1608842830000|2020-12-24 20:47:10|598.66|595.66|598.83|595.83|598.85|595.85|598.64|595.64|20
1608842840000|2020-12-24 20:47:20|598.84|595.84|598.87|595.87|598.9|595.9|598.82|595.82|28
1608842850000|2020-12-24 20:47:30|598.89|595.89|598.97|595.97|599|596|598.88|595.88|27
1608842860000|2020-12-24 20:47:40|598.96|595.96|598.77|595.77|598.97|595.97|598.76|595.76|26
1608842870000|2020-12-24 20:47:50|598.78|595.78|598.77|595.77|598.8|595.8|598.76|595.76|21
1608842880000|2020-12-24 20:48:00|598.76|595.76|598.88|595.88|598.89|595.89|598.76|595.76|19
1608842890000|2020-12-24 20:48:10|598.87|595.87|598.89|595.89|598.9|595.9|598.87|595.87|17
1608842900000|2020-12-24 20:48:20|598.9|595.9|598.9|595.9|598.91|595.91|598.88|595.88|22
1608842910000|2020-12-24 20:48:30|598.91|595.91|599.03|596.03|599.03|596.03|598.91|595.91|10
1608842920000|2020-12-24 20:48:40|599.04|596.04|599.08|596.08|599.08|596.08|599.04|596.04|4
1608842930000|2020-12-24 20:48:50|599.09|596.09|599|596|599.09|596.09|599|596|11
1608842940000|2020-12-24 20:49:00|598.99|595.99|598.95|595.95|598.99|595.99|598.95|595.95|7
1608842950000|2020-12-24 20:49:10|598.94|595.94|598.96|595.96|598.96|595.96|598.93|595.93|7
1608842960000|2020-12-24 20:49:20|598.98|595.98|599.04|596.04|599.04|596.04|598.98|595.98|5
1608842970000|2020-12-24 20:49:30|599.03|596.03|599.14|596.14|599.14|596.14|599.03|596.03|11
1608842980000|2020-12-24 20:49:40|599.13|596.13|599.18|596.18|599.18|596.18|599.13|596.13|4
1608842990000|2020-12-24 20:49:50|599.21|596.21|599.26|596.26|599.27|596.27|599.21|596.21|17
1608843000000|2020-12-24 20:50:00|599.27|596.27|599.81|596.81|599.81|596.81|599.27|596.27|18
1608843010000|2020-12-24 20:50:10|599.83|596.83|599.82|596.82|599.86|596.86|599.82|596.82|18
1608843020000|2020-12-24 20:50:20|599.8|596.8|599.81|596.81|599.81|596.81|599.79|596.79|6
1608843030000|2020-12-24 20:50:30|599.82|596.82|599.82|596.82|599.85|596.85|599.82|596.82|9
1608843040000|2020-12-24 20:50:40|599.83|596.83|599.85|596.85|599.85|596.85|599.82|596.82|9
1608843050000|2020-12-24 20:50:50|599.84|596.84|599.7|596.7|599.84|596.84|599.69|596.69|12
1608843060000|2020-12-24 20:51:00|599.69|596.69|599.3|596.3|599.7|596.7|599.3|596.3|20
1608843070000|2020-12-24 20:51:10|599.29|596.29|599.3|596.3|599.3|596.3|599.27|596.27|6
1608843080000|2020-12-24 20:51:20|599.13|596.13|599.12|596.12|599.13|596.13|599.11|596.11|6
1608843090000|2020-12-24 20:51:30|599.13|596.13|599.08|596.08|599.16|596.16|599.08|596.08|14
1608843100000|2020-12-24 20:51:40|599.07|596.07|599.16|596.16|599.16|596.16|599.07|596.07|6
1608843110000|2020-12-24 20:51:50|599.17|596.17|599.14|596.14|599.24|596.24|599.11|596.11|16
1608843120000|2020-12-24 20:52:00|599.13|596.13|599.22|596.22|599.26|596.26|599.13|596.13|13
1608843130000|2020-12-24 20:52:10|599.21|596.21|599.14|596.14|599.22|596.22|599.14|596.14|10
1608843140000|2020-12-24 20:52:20|599.18|596.18|599.29|596.29|599.29|596.29|599.17|596.17|5
1608843150000|2020-12-24 20:52:30|599.3|596.3|599.26|596.26|599.31|596.31|599.25|596.25|7
1608843160000|2020-12-24 20:52:40|599.27|596.27|599.25|596.25|599.28|596.28|599.25|596.25|7
1608843170000|2020-12-24 20:52:50|599.26|596.26|599.29|596.29|599.29|596.29|599.25|596.25|6
1608843180000|2020-12-24 20:53:00|599.3|596.3|599.29|596.29|599.31|596.31|599.29|596.29|4
1608843190000|2020-12-24 20:53:10|599.31|596.31|599.32|596.32|599.32|596.32|599.31|596.31|4
1608843200000|2020-12-24 20:53:20|599.33|596.33|599.31|596.31|599.33|596.33|599.3|596.3|9
1608843210000|2020-12-24 20:53:30|599.3|596.3|599.59|596.59|599.59|596.59|599.28|596.28|22
1608843220000|2020-12-24 20:53:40|599.6|596.6|599.66|596.66|599.68|596.68|599.59|596.59|16
1608843230000|2020-12-24 20:53:50|599.67|596.67|599.73|596.73|599.73|596.73|599.67|596.67|7
1608843240000|2020-12-24 20:54:00|599.72|596.72|599.78|596.78|599.78|596.78|599.72|596.72|7
1608843250000|2020-12-24 20:54:10|599.77|596.77|599.77|596.77|599.77|596.77|599.77|596.77|1
1608843260000|2020-12-24 20:54:20|599.78|596.78|599.79|596.79|599.79|596.79|599.77|596.77|7
1608843270000|2020-12-24 20:54:30|599.78|596.78|600.05|597.05|600.05|597.05|599.77|596.77|13
1608843280000|2020-12-24 20:54:40|600.04|597.04|600.3|597.3|600.3|597.3|599.99|596.99|19
1608843290000|2020-12-24 20:54:50|600.29|597.29|600.51|597.51|600.53|597.53|600.28|597.28|18
1608843300000|2020-12-24 20:55:00|600.52|597.52|600.41|597.41|600.52|597.52|600.4|597.4|14
1608843310000|2020-12-24 20:55:10|600.42|597.42|600.34|597.34|600.43|597.43|600.16|597.16|24
1608843320000|2020-12-24 20:55:20|600.4|597.4|601|598|601|598|600.34|597.34|33
1608843330000|2020-12-24 20:55:30|600.95|597.95|601.65|598.65|601.82|598.82|600.95|597.95|35
1608843340000|2020-12-24 20:55:40|601.57|598.57|601.53|598.53|601.57|598.57|601.18|598.18|29
1608843350000|2020-12-24 20:55:50|601.52|598.52|601.27|598.27|601.56|598.56|601.23|598.23|32
1608843360000|2020-12-24 20:56:00|601.26|598.26|602.07|599.07|602.07|599.07|601.26|598.26|36
1608843370000|2020-12-24 20:56:10|602.17|599.17|602.33|599.33|602.44|599.44|602.17|599.17|33
1608843380000|2020-12-24 20:56:20|602.34|599.34|602.97|599.97|602.97|599.97|602.31|599.31|28
1608843390000|2020-12-24 20:56:30|602.87|599.87|603.53|600.53|603.57|600.57|602.79|599.79|32
1608843400000|2020-12-24 20:56:40|603.9|600.9|603.75|600.75|603.97|600.97|603.64|600.64|33
1608843410000|2020-12-24 20:56:50|603.81|600.81|603.84|600.84|603.95|600.95|603.72|600.72|27
1608843420000|2020-12-24 20:57:00|603.61|600.61|605.06|602.06|605.06|602.06|603.61|600.61|27
1608843430000|2020-12-24 20:57:10|605.02|602.02|605.17|602.17|605.21|602.21|605.02|602.02|22
1608843440000|2020-12-24 20:57:20|605.16|602.16|605.42|602.42|605.42|602.42|605.12|602.12|27
1608843450000|2020-12-24 20:57:30|605.48|602.48|605.42|602.42|605.54|602.54|605.27|602.27|31
1608843460000|2020-12-24 20:57:40|605.43|602.43|605.76|602.76|605.77|602.77|605.43|602.43|29
1608843470000|2020-12-24 20:57:50|605.78|602.78|605.61|602.61|605.79|602.79|605.61|602.61|26
1608843480000|2020-12-24 20:58:00|605.56|602.56|605.82|602.82|605.86|602.86|605.52|602.52|25
1608843490000|2020-12-24 20:58:10|605.83|602.83|606.51|603.51|606.51|603.51|605.82|602.82|13
1608843500000|2020-12-24 20:58:20|606.78|603.78|606.89|603.89|606.92|603.92|606.7|603.7|32
1608843510000|2020-12-24 20:58:30|606.87|603.87|606.76|603.76|606.88|603.88|606.75|603.75|20
1608843520000|2020-12-24 20:58:40|606.75|603.75|606.92|603.92|606.94|603.94|606.74|603.74|25
1608843530000|2020-12-24 20:58:50|606.96|603.96|606.93|603.93|607.14|604.14|606.93|603.93|19
1608843540000|2020-12-24 20:59:00|606.79|603.79|606.09|603.09|606.79|603.79|606.09|603.09|30
1608843550000|2020-12-24 20:59:10|606.04|603.04|605.73|602.73|606.04|603.04|605.43|602.43|29
1608843560000|2020-12-24 20:59:20|605.74|602.74|605.73|602.73|605.76|602.76|605.4|602.4|32
1608843570000|2020-12-24 20:59:30|605.74|602.74|605.8|602.8|605.8|602.8|605.58|602.58|27
1608843580000|2020-12-24 20:59:40|605.79|602.79|605.72|602.72|605.86|602.86|605.72|602.72|17
1608843590000|2020-12-24 20:59:50|605.71|602.71|606.06|603.06|606.07|603.07|605.68|602.68|24
1608843600000|2020-12-24 21:00:00|606.07|603.07|606.36|603.36|606.39|603.39|606.02|603.02|29
1608843610000|2020-12-24 21:00:10|606.41|603.41|606.17|603.17|606.41|603.41|606.08|603.08|31
1608843620000|2020-12-24 21:00:20|606.15|603.15|606.07|603.07|606.15|603.15|606.02|603.02|22
1608843630000|2020-12-24 21:00:30|606.06|603.06|606.18|603.18|606.18|603.18|606.02|603.02|22
1608843640000|2020-12-24 21:00:40|606.2|603.2|606.08|603.08|606.2|603.2|606.06|603.06|27
1608843650000|2020-12-24 21:00:50|606.09|603.09|606.15|603.15|606.19|603.19|606.08|603.08|33
1608843660000|2020-12-24 21:01:00|606.14|603.14|606.36|603.36|606.37|603.37|606.11|603.11|26
1608843670000|2020-12-24 21:01:10|606.35|603.35|606.58|603.58|606.58|603.58|606.35|603.35|25
1608843680000|2020-12-24 21:01:20|606.57|603.57|606.31|603.31|606.61|603.61|606.3|603.3|31
1608843690000|2020-12-24 21:01:30|606.3|603.3|606.29|603.29|606.31|603.31|606.27|603.27|14
1608843700000|2020-12-24 21:01:40|606.28|603.28|606.09|603.09|606.34|603.34|606.09|603.09|23
1608843710000|2020-12-24 21:01:50|606.17|603.17|606.24|603.24|606.34|603.34|606.11|603.11|30
1608843720000|2020-12-24 21:02:00|606.25|603.25|606.41|603.41|606.43|603.43|606.12|603.12|24
1608843730000|2020-12-24 21:02:10|606.35|603.35|606.23|603.23|606.41|603.41|606.19|603.19|24
1608843740000|2020-12-24 21:02:20|606.22|603.22|606.29|603.29|606.29|603.29|606.21|603.21|18
1608843750000|2020-12-24 21:02:30|606.28|603.28|606.29|603.29|606.3|603.3|606.24|603.24|20
1608843760000|2020-12-24 21:02:40|606.25|603.25|606.26|603.26|606.26|603.26|606.24|603.24|13
1608843770000|2020-12-24 21:02:50|606.25|603.25|606.25|603.25|606.25|603.25|606.25|603.25|1
1608843780000|2020-12-24 21:03:00|606.22|603.22|606.01|603.01|606.24|603.24|606.01|603.01|13
1608843790000|2020-12-24 21:03:10|605.99|602.99|606|603|606|603|605.98|602.98|6
1608843800000|2020-12-24 21:03:20|605.99|602.99|606.09|603.09|606.1|603.1|605.96|602.96|15
1608843810000|2020-12-24 21:03:30|606.07|603.07|606.04|603.04|606.08|603.08|606|603|20
1608843820000|2020-12-24 21:03:40|606.07|603.07|606.16|603.16|606.2|603.2|606.05|603.05|27
1608843830000|2020-12-24 21:03:50|606.15|603.15|606.07|603.07|606.17|603.17|606.07|603.07|18
1608843840000|2020-12-24 21:04:00|606.06|603.06|606.14|603.14|606.14|603.14|606.06|603.06|19
1608843850000|2020-12-24 21:04:10|606.13|603.13|606.13|603.13|606.19|603.19|606.12|603.12|24
1608843860000|2020-12-24 21:04:20|606.14|603.14|606.13|603.13|606.22|603.22|606.13|603.13|21
1608843870000|2020-12-24 21:04:30|606.12|603.12|606.11|603.11|606.13|603.13|606.08|603.08|16
1608843880000|2020-12-24 21:04:40|606.13|603.13|606.2|603.2|606.24|603.24|606.12|603.12|25
1608843890000|2020-12-24 21:04:50|606.19|603.19|606.11|603.11|606.19|603.19|606.1|603.1|15
1608843900000|2020-12-24 21:05:00|606.07|603.07|606.06|603.06|606.09|603.09|606.05|603.05|15
1608843910000|2020-12-24 21:05:10|606.05|603.05|605.96|602.96|606.07|603.07|605.91|602.91|26
1608843920000|2020-12-24 21:05:20|605.92|602.92|605.98|602.98|605.98|602.98|605.89|602.89|23
1608843930000|2020-12-24 21:05:30|605.99|602.99|606.05|603.05|606.17|603.17|605.99|602.99|20
1608843940000|2020-12-24 21:05:40|606.11|603.11|606.16|603.16|606.17|603.17|606.11|603.11|16
1608843950000|2020-12-24 21:05:50|606.24|603.24|606.35|603.35|606.35|603.35|606.23|603.23|14
1608843960000|2020-12-24 21:06:00|606.34|603.34|605.94|602.94|606.35|603.35|605.94|602.94|24
1608843970000|2020-12-24 21:06:10|605.93|602.93|605.88|602.88|606|603|605.87|602.87|28
1608843980000|2020-12-24 21:06:20|605.87|602.87|605.59|602.59|605.87|602.87|605.56|602.56|26
1608843990000|2020-12-24 21:06:30|605.61|602.61|605.66|602.66|605.8|602.8|605.61|602.61|29
1608844000000|2020-12-24 21:06:40|605.64|602.64|605.54|602.54|605.66|602.66|605.49|602.49|20
1608844010000|2020-12-24 21:06:50|605.55|602.55|605.77|602.77|605.77|602.77|605.52|602.52|16
1608844020000|2020-12-24 21:07:00|605.78|602.78|605.56|602.56|605.83|602.83|605.51|602.51|30
1608844030000|2020-12-24 21:07:10|605.55|602.55|605.54|602.54|605.6|602.6|605.52|602.52|20
1608844040000|2020-12-24 21:07:20|605.56|602.56|605.46|602.46|605.56|602.56|605.41|602.41|25
1608844050000|2020-12-24 21:07:30|605.47|602.47|605.4|602.4|605.47|602.47|605.39|602.39|21
1608844060000|2020-12-24 21:07:40|605.38|602.38|605.43|602.43|605.44|602.44|605.38|602.38|16
1608844070000|2020-12-24 21:07:50|605.41|602.41|605.44|602.44|605.44|602.44|605.4|602.4|21
1608844080000|2020-12-24 21:08:00|605.43|602.43|605.5|602.5|605.54|602.54|605.43|602.43|19
1608844090000|2020-12-24 21:08:10|605.49|602.49|605.5|602.5|605.5|602.5|605.49|602.49|10
1608844100000|2020-12-24 21:08:20|605.52|602.52|605.55|602.55|605.55|602.55|605.51|602.51|10
1608844110000|2020-12-24 21:08:30|605.56|602.56|605.7|602.7|605.71|602.71|605.56|602.56|18
1608844120000|2020-12-24 21:08:40|605.71|602.71|605.82|602.82|605.82|602.82|605.7|602.7|12
1608844130000|2020-12-24 21:08:50|605.83|602.83|606.34|603.34|606.34|603.34|605.83|602.83|24
1608844140000|2020-12-24 21:09:00|606.37|603.37|606.7|603.7|606.7|603.7|606.37|603.37|26
1608844150000|2020-12-24 21:09:10|606.69|603.69|606.75|603.75|606.75|603.75|606.56|603.56|20
1608844160000|2020-12-24 21:09:20|606.74|603.74|606.79|603.79|606.8|603.8|606.74|603.74|7
1608844170000|2020-12-24 21:09:30|606.78|603.78|606.7|603.7|606.78|603.78|606.65|603.65|7
1608844180000|2020-12-24 21:09:40|606.67|603.67|606.64|603.64|606.67|603.67|606.64|603.64|4
1608844190000|2020-12-24 21:09:50|606.63|603.63|606.33|603.33|606.63|603.63|606.32|603.32|26
1608844200000|2020-12-24 21:10:00|606.34|603.34|606.41|603.41|606.41|603.41|606.33|603.33|24
1608844210000|2020-12-24 21:10:10|606.42|603.42|606.54|603.54|606.55|603.55|606.42|603.42|11
1608844220000|2020-12-24 21:10:20|606.53|603.53|606.53|603.53|606.55|603.55|606.53|603.53|4
1608844230000|2020-12-24 21:10:30|606.54|603.54|606.56|603.56|606.56|603.56|606.54|603.54|6
1608844240000|2020-12-24 21:10:40|606.57|603.57|606.51|603.51|606.57|603.57|606.5|603.5|17
1608844250000|2020-12-24 21:10:50|606.52|603.52|606.62|603.62|606.64|603.64|606.52|603.52|23
1608844260000|2020-12-24 21:11:00|606.64|603.64|606.58|603.58|606.64|603.64|606.58|603.58|13
1608844270000|2020-12-24 21:11:10|606.59|603.59|606.53|603.53|606.6|603.6|606.52|603.52|16
1608844280000|2020-12-24 21:11:20|606.54|603.54|606.48|603.48|606.55|603.55|606.46|603.46|16
1608844290000|2020-12-24 21:11:30|606.51|603.51|606.54|603.54|606.55|603.55|606.51|603.51|19
1608844300000|2020-12-24 21:11:40|606.53|603.53|606.6|603.6|606.6|603.6|606.53|603.53|27
1608844310000|2020-12-24 21:11:50|606.61|603.61|606.62|603.62|606.63|603.63|606.6|603.6|11
1608844320000|2020-12-24 21:12:00|606.61|603.61|607.01|604.01|607.04|604.04|606.61|603.61|19
1608844330000|2020-12-24 21:12:10|607.02|604.02|607.29|604.29|607.32|604.32|607.02|604.02|21
1608844340000|2020-12-24 21:12:20|607.27|604.27|607.27|604.27|607.28|604.28|607.25|604.25|16
1608844350000|2020-12-24 21:12:30|607.26|604.26|607.37|604.37|607.38|604.38|607.22|604.22|19
1608844360000|2020-12-24 21:12:40|607.38|604.38|607.54|604.54|607.54|604.54|607.36|604.36|22
1608844370000|2020-12-24 21:12:50|607.55|604.55|607.56|604.56|607.57|604.57|607.54|604.54|6
1608844380000|2020-12-24 21:13:00|607.57|604.57|607.82|604.82|607.82|604.82|607.56|604.56|17
1608844390000|2020-12-24 21:13:10|607.81|604.81|607.79|604.79|607.89|604.89|607.78|604.78|21
1608844400000|2020-12-24 21:13:20|607.78|604.78|607.73|604.73|607.78|604.78|607.72|604.72|15
1608844410000|2020-12-24 21:13:30|607.74|604.74|607.83|604.83|607.83|604.83|607.74|604.74|9
1608844420000|2020-12-24 21:13:40|607.8|604.8|607.93|604.93|607.94|604.94|607.8|604.8|19
1608844430000|2020-12-24 21:13:50|607.94|604.94|608.03|605.03|608.03|605.03|607.94|604.94|11
1608844440000|2020-12-24 21:14:00|608.02|605.02|608.22|605.22|608.26|605.26|608.02|605.02|27
1608844450000|2020-12-24 21:14:10|608.18|605.18|608.52|605.52|608.6|605.6|608.17|605.17|27
1608844460000|2020-12-24 21:14:20|608.5|605.5|608.62|605.62|608.72|605.72|608.5|605.5|22
1608844470000|2020-12-24 21:14:30|608.54|605.54|608.42|605.42|608.71|605.71|608.38|605.38|23
1608844480000|2020-12-24 21:14:40|608.41|605.41|608.48|605.48|608.49|605.49|608.39|605.39|19
1608844490000|2020-12-24 21:14:50|608.47|605.47|608.68|605.68|608.68|605.68|608.45|605.45|16
1608844500000|2020-12-24 21:15:00|608.7|605.7|609.03|606.03|609.07|606.07|608.7|605.7|31
1608844510000|2020-12-24 21:15:10|609.01|606.01|609.14|606.14|609.18|606.18|609.01|606.01|18
1608844520000|2020-12-24 21:15:20|609.15|606.15|609.15|606.15|609.15|606.15|609.12|606.12|8
1608844530000|2020-12-24 21:15:30|609.14|606.14|608.84|605.84|609.24|606.24|608.81|605.81|29
1608844540000|2020-12-24 21:15:40|608.83|605.83|608.82|605.82|608.92|605.92|608.81|605.81|19
1608844550000|2020-12-24 21:15:50|608.8|605.8|608.15|605.15|608.82|605.82|608.14|605.14|26
1608844560000|2020-12-24 21:16:00|608.05|605.05|608.05|605.05|608.11|605.11|608.03|605.03|20
1608844570000|2020-12-24 21:16:10|608.04|605.04|607.94|604.94|608.04|605.04|607.94|604.94|16
1608844580000|2020-12-24 21:16:20|607.95|604.95|607.71|604.71|607.95|604.95|607.71|604.71|20
1608844590000|2020-12-24 21:16:30|607.73|604.73|607.55|604.55|607.73|604.73|607.52|604.52|29
1608844600000|2020-12-24 21:16:40|607.56|604.56|607.55|604.55|607.6|604.6|607.42|604.42|28
1608844610000|2020-12-24 21:16:50|607.54|604.54|607.57|604.57|607.66|604.66|607.54|604.54|16
1608844620000|2020-12-24 21:17:00|607.59|604.59|607.37|604.37|607.59|604.59|607.37|604.37|32
1608844630000|2020-12-24 21:17:10|607.36|604.36|607.43|604.43|607.43|604.43|607.34|604.34|14
1608844640000|2020-12-24 21:17:20|607.44|604.44|607.56|604.56|607.56|604.56|607.44|604.44|12
1608844650000|2020-12-24 21:17:30|607.55|604.55|607.51|604.51|607.56|604.56|607.48|604.48|15
1608844660000|2020-12-24 21:17:40|607.5|604.5|607.47|604.47|607.52|604.52|607.47|604.47|13
1608844670000|2020-12-24 21:17:50|607.46|604.46|607.39|604.39|607.46|604.46|607.39|604.39|9
1608844680000|2020-12-24 21:18:00|607.38|604.38|607.27|604.27|607.38|604.38|607.23|604.23|20
1608844690000|2020-12-24 21:18:10|607.28|604.28|607.33|604.33|607.34|604.34|607.24|604.24|17
1608844700000|2020-12-24 21:18:20|607.34|604.34|607.9|604.9|607.92|604.92|607.34|604.34|23
1608844710000|2020-12-24 21:18:30|607.89|604.89|607.86|604.86|607.9|604.9|607.85|604.85|12
1608844720000|2020-12-24 21:18:40|607.87|604.87|608|605|608.01|605.01|607.87|604.87|13
1608844730000|2020-12-24 21:18:50|608.01|605.01|608.23|605.23|608.25|605.25|608.01|605.01|9
1608844740000|2020-12-24 21:19:00|608.24|605.24|607.92|604.92|608.25|605.25|607.92|604.92|21
1608844750000|2020-12-24 21:19:10|607.93|604.93|607.88|604.88|607.93|604.93|607.85|604.85|11
1608844760000|2020-12-24 21:19:20|607.91|604.91|607.87|604.87|607.92|604.92|607.87|604.87|4
1608844770000|2020-12-24 21:19:30|607.9|604.9|607.49|604.49|607.9|604.9|607.48|604.48|19
1608844780000|2020-12-24 21:19:40|607.48|604.48|607.63|604.63|607.63|604.63|607.48|604.48|23
1608844790000|2020-12-24 21:19:50|607.66|604.66|607.79|604.79|607.79|604.79|607.65|604.65|12
1608844800000|2020-12-24 21:20:00|607.8|604.8|607.73|604.73|607.81|604.81|607.71|604.71|15
1608844810000|2020-12-24 21:20:10|607.72|604.72|607.67|604.67|607.79|604.79|607.65|604.65|18
1608844820000|2020-12-24 21:20:20|607.72|604.72|607.74|604.74|607.75|604.75|607.72|604.72|11
1608844830000|2020-12-24 21:20:30|607.7|604.7|607.68|604.68|607.72|604.72|607.68|604.68|11
1608844840000|2020-12-24 21:20:40|607.69|604.69|607.69|604.69|607.74|604.74|607.69|604.69|10
1608844850000|2020-12-24 21:20:50|607.7|604.7|607.86|604.86|607.86|604.86|607.69|604.69|9
1608844860000|2020-12-24 21:21:00|607.87|604.87|607.88|604.88|607.88|604.88|607.87|604.87|8
1608844870000|2020-12-24 21:21:10|607.86|604.86|607.91|604.91|607.91|604.91|607.86|604.86|13
1608844880000|2020-12-24 21:21:20|607.92|604.92|607.96|604.96|607.97|604.97|607.9|604.9|10
1608844890000|2020-12-24 21:21:30|607.97|604.97|608.05|605.05|608.05|605.05|607.95|604.95|19
1608844900000|2020-12-24 21:21:40|608.11|605.11|608.31|605.31|608.31|605.31|608.11|605.11|13
1608844910000|2020-12-24 21:21:50|608.32|605.32|608.53|605.53|608.53|605.53|608.32|605.32|17
1608844920000|2020-12-24 21:22:00|608.52|605.52|608.59|605.59|608.6|605.6|608.5|605.5|30
1608844930000|2020-12-24 21:22:10|608.56|605.56|608.66|605.66|608.67|605.67|608.56|605.56|15
1608844940000|2020-12-24 21:22:20|608.65|605.65|608.72|605.72|608.73|605.73|608.59|605.59|18
1608844950000|2020-12-24 21:22:30|608.73|605.73|608.89|605.89|608.91|605.91|608.72|605.72|21
1608844960000|2020-12-24 21:22:40|608.91|605.91|609.09|606.09|609.1|606.1|608.9|605.9|20
1608844970000|2020-12-24 21:22:50|609.1|606.1|609.08|606.08|609.1|606.1|609.08|606.08|6
1608844980000|2020-12-24 21:23:00|609.07|606.07|608.93|605.93|609.08|606.08|608.87|605.87|23
1608844990000|2020-12-24 21:23:10|608.92|605.92|608.65|605.65|608.92|605.92|608.64|605.64|18
1608845000000|2020-12-24 21:23:20|608.62|605.62|608.44|605.44|608.62|605.62|608.43|605.43|24
1608845010000|2020-12-24 21:23:30|608.53|605.53|608.59|605.59|608.59|605.59|608.47|605.47|22
1608845020000|2020-12-24 21:23:40|608.58|605.58|608.76|605.76|608.79|605.79|608.58|605.58|20
1608845030000|2020-12-24 21:23:50|608.79|605.79|608.86|605.86|608.87|605.87|608.79|605.79|15
1608845040000|2020-12-24 21:24:00|608.87|605.87|608.93|605.93|608.94|605.94|608.82|605.82|17
1608845050000|2020-12-24 21:24:10|608.94|605.94|608.94|605.94|608.94|605.94|608.92|605.92|12
1608845060000|2020-12-24 21:24:20|608.93|605.93|609.04|606.04|609.05|606.05|608.93|605.93|13
1608845070000|2020-12-24 21:24:30|609.05|606.05|609.09|606.09|609.09|606.09|609.03|606.03|12
1608845080000|2020-12-24 21:24:40|609.1|606.1|609.1|606.1|609.1|606.1|609.09|606.09|5
1608845090000|2020-12-24 21:24:50|609.11|606.11|609.16|606.16|609.17|606.17|609.11|606.11|12
1608845100000|2020-12-24 21:25:00|609.17|606.17|609.12|606.12|609.23|606.23|609.12|606.12|16
1608845110000|2020-12-24 21:25:10|609.09|606.09|609.1|606.1|609.1|606.1|609.04|606.04|18
1608845120000|2020-12-24 21:25:20|609.09|606.09|609.1|606.1|609.1|606.1|609.05|606.05|9
1608845130000|2020-12-24 21:25:30|609.12|606.12|609.2|606.2|609.21|606.21|609.12|606.12|13
1608845140000|2020-12-24 21:25:40|609.21|606.21|609.27|606.27|609.27|606.27|609.19|606.19|8
1608845150000|2020-12-24 21:25:50|609.26|606.26|609.25|606.25|609.27|606.27|609.23|606.23|10
1608845160000|2020-12-24 21:26:00|609.24|606.24|609.29|606.29|609.29|606.29|609.24|606.24|10
1608845170000|2020-12-24 21:26:10|609.28|606.28|609.17|606.17|609.28|606.28|609.17|606.17|4
1608845180000|2020-12-24 21:26:20|609.18|606.18|609.1|606.1|609.18|606.18|609.1|606.1|8
1608845190000|2020-12-24 21:26:30|609.11|606.11|609.08|606.08|609.11|606.11|609.08|606.08|3
1608845200000|2020-12-24 21:26:40|609.05|606.05|608.93|605.93|609.06|606.06|608.87|605.87|22
1608845210000|2020-12-24 21:26:50|608.92|605.92|608.94|605.94|608.97|605.97|608.92|605.92|11
1608845220000|2020-12-24 21:27:00|608.92|605.92|608.72|605.72|608.93|605.93|608.72|605.72|17
1608845230000|2020-12-24 21:27:10|608.73|605.73|608.29|605.29|608.73|605.73|608.23|605.23|27
1608845240000|2020-12-24 21:27:20|608.28|605.28|608.31|605.31|608.31|605.31|608.27|605.27|19
1608845250000|2020-12-24 21:27:30|608.33|605.33|608.3|605.3|608.37|605.37|608.3|605.3|18
1608845260000|2020-12-24 21:27:40|608.31|605.31|608.33|605.33|608.41|605.41|608.28|605.28|22
1608845270000|2020-12-24 21:27:50|608.34|605.34|608.52|605.52|608.54|605.54|608.33|605.33|22
1608845280000|2020-12-24 21:28:00|608.53|605.53|608.6|605.6|608.6|605.6|608.5|605.5|18
1608845290000|2020-12-24 21:28:10|608.59|605.59|609.14|606.14|609.14|606.14|608.59|605.59|24
1608845300000|2020-12-24 21:28:20|609.12|606.12|609.2|606.2|609.23|606.23|609.11|606.11|16
1608845310000|2020-12-24 21:28:30|609.18|606.18|609.75|606.75|609.75|606.75|609.17|606.17|22
1608845320000|2020-12-24 21:28:40|609.7|606.7|609.84|606.84|609.84|606.84|609.68|606.68|26
1608845330000|2020-12-24 21:28:50|609.85|606.85|609.94|606.94|609.96|606.96|609.85|606.85|23
1608845340000|2020-12-24 21:29:00|610.05|607.05|610.12|607.12|610.12|607.12|610.01|607.01|21
1608845350000|2020-12-24 21:29:10|610.19|607.19|610.42|607.42|610.43|607.43|610.18|607.18|21
1608845360000|2020-12-24 21:29:20|610.5|607.5|610.98|607.98|610.98|607.98|610.5|607.5|27
1608845370000|2020-12-24 21:29:30|611.02|608.02|611.22|608.22|611.26|608.26|611.02|608.02|20
1608845380000|2020-12-24 21:29:40|611.23|608.23|611.22|608.22|611.24|608.24|611.21|608.21|12
1608845390000|2020-12-24 21:29:50|611.17|608.17|610.74|607.74|611.18|608.18|610.73|607.73|28
1608845400000|2020-12-24 21:30:00|610.65|607.65|611.1|608.1|611.11|608.11|610.65|607.65|27
1608845410000|2020-12-24 21:30:10|611.09|608.09|611.12|608.12|611.13|608.13|611.09|608.09|16
1608845420000|2020-12-24 21:30:20|611.13|608.13|611.19|608.19|611.2|608.2|611.12|608.12|9
1608845430000|2020-12-24 21:30:30|611.2|608.2|611.16|608.16|611.29|608.29|611.16|608.16|15
1608845440000|2020-12-24 21:30:40|611.12|608.12|610.78|607.78|611.15|608.15|610.78|607.78|22
1608845450000|2020-12-24 21:30:50|610.79|607.79|610.94|607.94|610.94|607.94|610.79|607.79|13
1608845460000|2020-12-24 21:31:00|610.91|607.91|610.93|607.93|610.95|607.95|610.91|607.91|17
1608845470000|2020-12-24 21:31:10|610.92|607.92|610.89|607.89|610.94|607.94|610.89|607.89|6
1608845480000|2020-12-24 21:31:20|610.86|607.86|610.69|607.69|610.86|607.86|610.69|607.69|17
1608845490000|2020-12-24 21:31:30|610.66|607.66|610.34|607.34|610.66|607.66|610.32|607.32|24
1608845500000|2020-12-24 21:31:40|610.35|607.35|610.33|607.33|610.36|607.36|610.32|607.32|22
1608845510000|2020-12-24 21:31:50|610.32|607.32|610.21|607.21|610.32|607.32|610.08|607.08|16
1608845520000|2020-12-24 21:32:00|610.14|607.14|610.21|607.21|610.22|607.22|610.09|607.09|18
1608845530000|2020-12-24 21:32:10|610.2|607.2|609.69|606.69|610.21|607.21|609.69|606.69|26
1608845540000|2020-12-24 21:32:20|609.68|606.68|609.17|606.17|609.68|606.68|609.17|606.17|22
1608845550000|2020-12-24 21:32:30|609.1|606.1|608.81|605.81|609.12|606.12|608.8|605.8|23
1608845560000|2020-12-24 21:32:40|608.8|605.8|609.1|606.1|609.14|606.14|608.76|605.76|30
1608845570000|2020-12-24 21:32:50|609.09|606.09|608.69|605.69|609.09|606.09|608.69|605.69|26
1608845580000|2020-12-24 21:33:00|608.7|605.7|608.67|605.67|608.7|605.7|608.66|605.66|18
1608845590000|2020-12-24 21:33:10|608.68|605.68|608.44|605.44|608.68|605.68|608.43|605.43|20
1608845600000|2020-12-24 21:33:20|608.42|605.42|608.34|605.34|608.47|605.47|608.34|605.34|21
1608845610000|2020-12-24 21:33:30|608.35|605.35|608.36|605.36|608.4|605.4|608.35|605.35|18
1608845620000|2020-12-24 21:33:40|608.35|605.35|608.13|605.13|608.38|605.38|608.12|605.12|19
1608845630000|2020-12-24 21:33:50|608.12|605.12|608.12|605.12|608.12|605.12|608.09|605.09|6
1608845640000|2020-12-24 21:34:00|608.11|605.11|608.28|605.28|608.28|605.28|608.03|605.03|18
1608845650000|2020-12-24 21:34:10|608.25|605.25|608.28|605.28|608.32|605.32|608.24|605.24|28
1608845660000|2020-12-24 21:34:20|608.27|605.27|608.2|605.2|608.27|605.27|608.2|605.2|22
1608845670000|2020-12-24 21:34:30|608.18|605.18|608|605|608.18|605.18|607.98|604.98|26
1608845680000|2020-12-24 21:34:40|608.01|605.01|608.1|605.1|608.19|605.19|607.98|604.98|22
1608845690000|2020-12-24 21:34:50|608.07|605.07|607.91|604.91|608.07|605.07|607.91|604.91|18
1608845700000|2020-12-24 21:35:00|607.93|604.93|607.8|604.8|607.93|604.93|607.8|604.8|13
1608845710000|2020-12-24 21:35:10|607.79|604.79|608.03|605.03|608.04|605.04|607.79|604.79|17
1608845720000|2020-12-24 21:35:20|607.98|604.98|607.85|604.85|608.01|605.01|607.84|604.84|27
1608845730000|2020-12-24 21:35:30|607.83|604.83|607.86|604.86|607.88|604.88|607.83|604.83|11
1608845740000|2020-12-24 21:35:40|607.87|604.87|607.71|604.71|607.87|604.87|607.71|604.71|21
1608845750000|2020-12-24 21:35:50|607.61|604.61|607.44|604.44|607.61|604.61|607.27|604.27|28
1608845760000|2020-12-24 21:36:00|607.45|604.45|607.29|604.29|607.45|604.45|607.29|604.29|15
1608845770000|2020-12-24 21:36:10|607.27|604.27|606.73|603.73|607.27|604.27|606.72|603.72|27
1608845780000|2020-12-24 21:36:20|606.72|603.72|606.75|603.75|606.75|603.75|606.72|603.72|21
1608845790000|2020-12-24 21:36:30|606.76|603.76|606.21|603.21|606.76|603.76|606.21|603.21|25
1608845800000|2020-12-24 21:36:40|606.17|603.17|606.19|603.19|606.2|603.2|605.82|602.82|28
1608845810000|2020-12-24 21:36:50|606.23|603.23|606.79|603.79|606.89|603.89|606.23|603.23|33
1608845820000|2020-12-24 21:37:00|606.81|603.81|606.76|603.76|606.87|603.87|606.74|603.74|20
1608845830000|2020-12-24 21:37:10|606.77|603.77|606.8|603.8|606.93|603.93|606.75|603.75|30
1608845840000|2020-12-24 21:37:20|606.78|603.78|606.89|603.89|606.89|603.89|606.62|603.62|29
1608845850000|2020-12-24 21:37:30|606.87|603.87|606.92|603.92|607.1|604.1|606.87|603.87|25
1608845860000|2020-12-24 21:37:40|606.9|603.9|606.97|603.97|606.98|603.98|606.78|603.78|31
1608845870000|2020-12-24 21:37:50|606.95|603.95|606.86|603.86|606.98|603.98|606.83|603.83|25
1608845880000|2020-12-24 21:38:00|606.85|603.85|607.3|604.3|607.3|604.3|606.85|603.85|29
1608845890000|2020-12-24 21:38:10|607.33|604.33|607.27|604.27|607.33|604.33|607.17|604.17|22
1608845900000|2020-12-24 21:38:20|607.28|604.28|607.37|604.37|607.38|604.38|607.28|604.28|18
1608845910000|2020-12-24 21:38:30|607.38|604.38|607.25|604.25|607.38|604.38|607.24|604.24|13
1608845920000|2020-12-24 21:38:40|607.24|604.24|607.25|604.25|607.33|604.33|607.24|604.24|15
1608845930000|2020-12-24 21:38:50|607.22|604.22|607.11|604.11|607.22|604.22|607.11|604.11|23
1608845940000|2020-12-24 21:39:00|607.12|604.12|607.1|604.1|607.15|604.15|607.04|604.04|18
1608845950000|2020-12-24 21:39:10|607.11|604.11|607.25|604.25|607.28|604.28|607.11|604.11|17
1608845960000|2020-12-24 21:39:20|607.26|604.26|607.34|604.34|607.35|604.35|607.26|604.26|17
1608845970000|2020-12-24 21:39:30|607.33|604.33|607.19|604.19|607.35|604.35|607.18|604.18|16
1608845980000|2020-12-24 21:39:40|607.21|604.21|607.22|604.22|607.22|604.22|607.19|604.19|14
1608845990000|2020-12-24 21:39:50|607.25|604.25|607.02|604.02|607.25|604.25|606.95|603.95|18
1608846000000|2020-12-24 21:40:00|607.01|604.01|607.03|604.03|607.04|604.04|607.01|604.01|6
1608846010000|2020-12-24 21:40:10|606.99|603.99|606.93|603.93|606.99|603.99|606.9|603.9|12
1608846020000|2020-12-24 21:40:20|606.95|603.95|607.27|604.27|607.27|604.27|606.92|603.92|17
1608846030000|2020-12-24 21:40:30|607.28|604.28|607.17|604.17|607.29|604.29|607.17|604.17|18
1608846040000|2020-12-24 21:40:40|607.16|604.16|607.23|604.23|607.23|604.23|607.11|604.11|17
1608846050000|2020-12-24 21:40:50|607.24|604.24|607.35|604.35|607.35|604.35|607.23|604.23|17
1608846060000|2020-12-24 21:41:00|607.38|604.38|607.46|604.46|607.47|604.47|607.38|604.38|18
1608846070000|2020-12-24 21:41:10|607.35|604.35|607.35|604.35|607.36|604.36|607.32|604.32|15
1608846080000|2020-12-24 21:41:20|607.39|604.39|607.44|604.44|607.44|604.44|607.38|604.38|16
1608846090000|2020-12-24 21:41:30|607.47|604.47|607.47|604.47|607.49|604.49|607.46|604.46|13
1608846100000|2020-12-24 21:41:40|607.48|604.48|607.47|604.47|607.5|604.5|607.47|604.47|10
1608846110000|2020-12-24 21:41:50|607.46|604.46|607.41|604.41|607.46|604.46|607.36|604.36|16
1608846120000|2020-12-24 21:42:00|607.4|604.4|607.23|604.23|607.41|604.41|607.23|604.23|18
1608846130000|2020-12-24 21:42:10|607.24|604.24|607.4|604.4|607.4|604.4|607.23|604.23|11
1608846140000|2020-12-24 21:42:20|607.39|604.39|607.75|604.75|607.75|604.75|607.39|604.39|24
1608846150000|2020-12-24 21:42:30|607.73|604.73|607.67|604.67|607.75|604.75|607.65|604.65|15
1608846160000|2020-12-24 21:42:40|607.66|604.66|607.59|604.59|607.69|604.69|607.57|604.57|24
1608846170000|2020-12-24 21:42:50|607.58|604.58|607.66|604.66|607.68|604.68|607.57|604.57|23
1608846180000|2020-12-24 21:43:00|607.67|604.67|607.95|604.95|607.95|604.95|607.66|604.66|22
1608846190000|2020-12-24 21:43:10|607.97|604.97|608.03|605.03|608.03|605.03|607.97|604.97|13
1608846200000|2020-12-24 21:43:20|608.04|605.04|608.51|605.51|608.55|605.55|608.02|605.02|29
1608846210000|2020-12-24 21:43:30|608.52|605.52|608.92|605.92|609.16|606.16|608.51|605.51|24
1608846220000|2020-12-24 21:43:40|608.86|605.86|608.75|605.75|608.86|605.86|608.64|605.64|26
1608846230000|2020-12-24 21:43:50|608.74|605.74|609.16|606.16|609.16|606.16|608.73|605.73|23
1608846240000|2020-12-24 21:44:00|609.22|606.22|609.15|606.15|609.34|606.34|609.15|606.15|29
1608846250000|2020-12-24 21:44:10|609.17|606.17|609.13|606.13|609.2|606.2|609.13|606.13|19
1608846260000|2020-12-24 21:44:20|609.1|606.1|609.09|606.09|609.13|606.13|608.83|605.83|27
1608846270000|2020-12-24 21:44:30|609.13|606.13|609.06|606.06|609.17|606.17|609.05|606.05|30
1608846280000|2020-12-24 21:44:40|609.07|606.07|609.07|606.07|609.11|606.11|609.05|606.05|17
1608846290000|2020-12-24 21:44:50|609.06|606.06|609.15|606.15|609.25|606.25|609.06|606.06|24
1608846300000|2020-12-24 21:45:00|609.14|606.14|608.98|605.98|609.14|606.14|608.94|605.94|29
1608846310000|2020-12-24 21:45:10|608.99|605.99|608.98|605.98|609.03|606.03|608.89|605.89|18
1608846320000|2020-12-24 21:45:20|608.97|605.97|609.1|606.1|609.28|606.28|608.93|605.93|21
1608846330000|2020-12-24 21:45:30|609.08|606.08|608.72|605.72|609.14|606.14|608.72|605.72|32
1608846340000|2020-12-24 21:45:40|608.71|605.71|608.54|605.54|608.71|605.71|608.49|605.49|24
1608846350000|2020-12-24 21:45:50|608.53|605.53|608.45|605.45|608.53|605.53|608.44|605.44|21
1608846360000|2020-12-24 21:46:00|608.46|605.46|608.48|605.48|608.48|605.48|608.45|605.45|9
1608846370000|2020-12-24 21:46:10|608.49|605.49|608.47|605.47|608.52|605.52|608.46|605.46|10
1608846380000|2020-12-24 21:46:20|608.46|605.46|608.79|605.79|608.81|605.81|608.45|605.45|29
1608846390000|2020-12-24 21:46:30|608.78|605.78|608.78|605.78|608.87|605.87|608.77|605.77|20
1608846400000|2020-12-24 21:46:40|608.79|605.79|608.68|605.68|608.8|605.8|608.68|605.68|16
1608846410000|2020-12-24 21:46:50|608.66|605.66|608.58|605.58|608.67|605.67|608.57|605.57|20
1608846420000|2020-12-24 21:47:00|608.57|605.57|608.39|605.39|608.59|605.59|608.39|605.39|17
1608846430000|2020-12-24 21:47:10|608.41|605.41|608.48|605.48|608.48|605.48|608.37|605.37|21
1608846440000|2020-12-24 21:47:20|608.5|605.5|608.54|605.54|608.54|605.54|608.49|605.49|12
1608846450000|2020-12-24 21:47:30|608.52|605.52|608.27|605.27|608.52|605.52|608.27|605.27|22
1608846460000|2020-12-24 21:47:40|608.23|605.23|608.1|605.1|608.24|605.24|608.05|605.05|19
1608846470000|2020-12-24 21:47:50|608.11|605.11|607.94|604.94|608.11|605.11|607.89|604.89|23
1608846480000|2020-12-24 21:48:00|607.93|604.93|607.71|604.71|607.93|604.93|607.68|604.68|22
1608846490000|2020-12-24 21:48:10|607.73|604.73|607.59|604.59|607.74|604.74|607.59|604.59|16
1608846500000|2020-12-24 21:48:20|607.61|604.61|607.85|604.85|607.86|604.86|607.61|604.61|18
1608846510000|2020-12-24 21:48:30|607.81|604.81|608.03|605.03|608.03|605.03|607.81|604.81|22
1608846520000|2020-12-24 21:48:40|608.02|605.02|608.02|605.02|608.03|605.03|608.01|605.01|16
1608846530000|2020-12-24 21:48:50|608.03|605.03|608.01|605.01|608.03|605.03|608.01|605.01|13
1608846540000|2020-12-24 21:49:00|607.99|604.99|607.67|604.67|607.99|604.99|607.64|604.64|21
1608846550000|2020-12-24 21:49:10|607.68|604.68|607.71|604.71|607.73|604.73|607.67|604.67|12
1608846560000|2020-12-24 21:49:20|607.7|604.7|607.7|604.7|607.7|604.7|607.7|604.7|1
1608846570000|2020-12-24 21:49:30|607.72|604.72|607.77|604.77|607.77|604.77|607.72|604.72|7
1608846580000|2020-12-24 21:49:40|607.78|604.78|607.62|604.62|607.8|604.8|607.61|604.61|11
1608846590000|2020-12-24 21:49:50|607.63|604.63|607.7|604.7|607.7|604.7|607.63|604.63|14
1608846600000|2020-12-24 21:50:00|607.71|604.71|607.8|604.8|607.8|604.8|607.7|604.7|12
1608846610000|2020-12-24 21:50:10|607.82|604.82|608.01|605.01|608.09|605.09|607.82|604.82|18
1608846620000|2020-12-24 21:50:20|607.98|604.98|608.15|605.15|608.15|605.15|607.97|604.97|21
1608846630000|2020-12-24 21:50:30|608.16|605.16|608.49|605.49|608.49|605.49|608.16|605.16|31
1608846640000|2020-12-24 21:50:40|608.53|605.53|608.76|605.76|608.89|605.89|608.52|605.52|24
1608846650000|2020-12-24 21:50:50|608.77|605.77|608.79|605.79|608.87|605.87|608.77|605.77|19
1608846660000|2020-12-24 21:51:00|608.8|605.8|608.75|605.75|608.81|605.81|608.7|605.7|22
1608846670000|2020-12-24 21:51:10|608.74|605.74|608.67|605.67|608.8|605.8|608.67|605.67|20
1608846680000|2020-12-24 21:51:20|608.68|605.68|608.89|605.89|608.89|605.89|608.67|605.67|27
1608846690000|2020-12-24 21:51:30|608.92|605.92|608.4|605.4|609.03|606.03|608.33|605.33|32
1608846700000|2020-12-24 21:51:40|608.39|605.39|608.41|605.41|608.42|605.42|608.38|605.38|18
1608846710000|2020-12-24 21:51:50|608.4|605.4|608.36|605.36|608.42|605.42|608.34|605.34|22
1608846720000|2020-12-24 21:52:00|608.39|605.39|608.64|605.64|608.74|605.74|608.33|605.33|27
1608846730000|2020-12-24 21:52:10|608.62|605.62|608.51|605.51|608.62|605.62|608.49|605.49|24
1608846740000|2020-12-24 21:52:20|608.55|605.55|608.68|605.68|608.79|605.79|608.52|605.52|26
1608846750000|2020-12-24 21:52:30|608.67|605.67|608.77|605.77|608.84|605.84|608.67|605.67|21
1608846760000|2020-12-24 21:52:40|608.78|605.78|608.85|605.85|608.88|605.88|608.78|605.78|14
1608846770000|2020-12-24 21:52:50|608.88|605.88|608.86|605.86|608.89|605.89|608.83|605.83|11
1608846780000|2020-12-24 21:53:00|608.84|605.84|609|606|609|606|608.84|605.84|13
1608846790000|2020-12-24 21:53:10|609.02|606.02|609.15|606.15|609.15|606.15|608.94|605.94|15
1608846800000|2020-12-24 21:53:20|609.29|606.29|609.58|606.58|609.61|606.61|609.29|606.29|18
1608846810000|2020-12-24 21:53:30|609.61|606.61|609.44|606.44|609.63|606.63|609.44|606.44|19
1608846820000|2020-12-24 21:53:40|609.45|606.45|609.46|606.46|609.46|606.46|609.45|606.45|2
1608846830000|2020-12-24 21:53:50|609.45|606.45|609.16|606.16|609.45|606.45|609.16|606.16|20
1608846840000|2020-12-24 21:54:00|609.17|606.17|609.1|606.1|609.22|606.22|609.07|606.07|17
1608846850000|2020-12-24 21:54:10|609.07|606.07|609.06|606.06|609.08|606.08|609.03|606.03|11
1608846860000|2020-12-24 21:54:20|609.08|606.08|609.35|606.35|609.35|606.35|609.08|606.08|13
1608846870000|2020-12-24 21:54:30|609.33|606.33|609.19|606.19|609.33|606.33|609.18|606.18|15
1608846880000|2020-12-24 21:54:40|609.18|606.18|609.18|606.18|609.19|606.19|609.16|606.16|10
1608846890000|2020-12-24 21:54:50|609.17|606.17|609.03|606.03|609.18|606.18|609.01|606.01|8
1608846900000|2020-12-24 21:55:00|609.01|606.01|608.51|605.51|609.01|606.01|608.49|605.49|26
1608846910000|2020-12-24 21:55:10|608.5|605.5|608.39|605.39|608.5|605.5|608.37|605.37|19
1608846920000|2020-12-24 21:55:20|608.4|605.4|608.52|605.52|608.52|605.52|608.4|605.4|17
1608846930000|2020-12-24 21:55:30|608.48|605.48|608.4|605.4|608.5|605.5|608.4|605.4|20
1608846940000|2020-12-24 21:55:40|608.41|605.41|608.43|605.43|608.43|605.43|608.39|605.39|8
1608846950000|2020-12-24 21:55:50|608.44|605.44|608.44|605.44|608.44|605.44|608.43|605.43|5
1608846960000|2020-12-24 21:56:00|608.43|605.43|608.38|605.38|608.46|605.46|608.37|605.37|14
1608846970000|2020-12-24 21:56:10|608.36|605.36|608.22|605.22|608.37|605.37|608.2|605.2|15
1608846980000|2020-12-24 21:56:20|608.21|605.21|607.81|604.81|608.22|605.22|607.8|604.8|28
1608846990000|2020-12-24 21:56:30|607.8|604.8|608.03|605.03|608.03|605.03|607.75|604.75|22
1608847000000|2020-12-24 21:56:40|608.02|605.02|607.97|604.97|608.02|605.02|607.96|604.96|22
1608847010000|2020-12-24 21:56:50|607.96|604.96|607.86|604.86|607.96|604.96|607.85|604.85|11
1608847020000|2020-12-24 21:57:00|607.85|604.85|607.64|604.64|607.85|604.85|607.63|604.63|14
1608847030000|2020-12-24 21:57:10|607.61|604.61|607.43|604.43|607.61|604.61|607.42|604.42|19
1608847040000|2020-12-24 21:57:20|607.44|604.44|607.48|604.48|607.49|604.49|607.43|604.43|13
1608847050000|2020-12-24 21:57:30|607.47|604.47|607.66|604.66|607.66|604.66|607.47|604.47|16
1608847060000|2020-12-24 21:57:40|607.65|604.65|607.55|604.55|607.65|604.65|607.55|604.55|12
1608847070000|2020-12-24 21:57:50|607.56|604.56|607.55|604.55|607.57|604.57|607.53|604.53|14
1608847080000|2020-12-24 21:58:00|607.53|604.53|607.14|604.14|607.53|604.53|607.13|604.13|24
1608847090000|2020-12-24 21:58:10|607.12|604.12|606.96|603.96|607.14|604.14|606.96|603.96|19
1608847100000|2020-12-24 21:58:20|606.95|603.95|606.95|603.95|606.99|603.99|606.92|603.92|15
1608847110000|2020-12-24 21:58:30|606.94|603.94|606.96|603.96|606.96|603.96|606.94|603.94|7
1608847120000|2020-12-24 21:58:40|606.95|603.95|606.89|603.89|606.96|603.96|606.89|603.89|11
1608847130000|2020-12-24 21:58:50|606.88|603.88|606.36|603.36|606.88|603.88|606.35|603.35|24
1608969660000|2020-12-26 08:01:00|625.79|622.79|625.63|622.63|625.8|622.8|625.62|622.62|22
1608969670000|2020-12-26 08:01:10|625.64|622.64|625.63|622.63|625.64|622.64|625.6|622.6|15
1608969680000|2020-12-26 08:01:20|625.64|622.64|625.7|622.7|625.71|622.71|625.63|622.63|14
1608969690000|2020-12-26 08:01:30|625.69|622.69|625.6|622.6|625.69|622.69|625.6|622.6|14
1608969700000|2020-12-26 08:01:40|625.58|622.58|625.59|622.59|625.6|622.6|625.52|622.52|23
1608969710000|2020-12-26 08:01:50|625.58|622.58|625.55|622.55|625.62|622.62|625.55|622.55|19
1608969720000|2020-12-26 08:02:00|625.56|622.56|625.79|622.79|625.8|622.8|625.54|622.54|27
1608969730000|2020-12-26 08:02:10|625.73|622.73|625.76|622.76|625.76|622.76|625.68|622.68|26
1608969740000|2020-12-26 08:02:20|625.79|622.79|626.02|623.02|626.03|623.03|625.79|622.79|13
1608969750000|2020-12-26 08:02:30|626.06|623.06|626.14|623.14|626.15|623.15|626.06|623.06|19
1608969760000|2020-12-26 08:02:40|626.15|623.15|626.33|623.33|626.33|623.33|626.12|623.12|5
1608969770000|2020-12-26 08:02:50|626.34|623.34|626.59|623.59|626.61|623.61|626.34|623.34|14
1608969780000|2020-12-26 08:03:00|626.78|623.78|627.21|624.21|627.23|624.23|626.78|623.78|21
1608969790000|2020-12-26 08:03:10|627.2|624.2|627.28|624.28|627.29|624.29|627.2|624.2|18
1608969800000|2020-12-26 08:03:20|627.27|624.27|626.84|623.84|627.28|624.28|626.78|623.78|28
1608969810000|2020-12-26 08:03:30|626.79|623.79|626.75|623.75|626.83|623.83|626.74|623.74|15
1608969820000|2020-12-26 08:03:40|626.81|623.81|626.89|623.89|626.89|623.89|626.8|623.8|29
1608969830000|2020-12-26 08:03:50|626.88|623.88|626.86|623.86|626.89|623.89|626.83|623.83|30
1608969840000|2020-12-26 08:04:00|626.87|623.87|627.04|624.04|627.1|624.1|626.87|623.87|29
1608969850000|2020-12-26 08:04:10|627.06|624.06|627.1|624.1|627.1|624.1|627.02|624.02|18
1608969860000|2020-12-26 08:04:20|627.07|624.07|627.29|624.29|627.29|624.29|627.03|624.03|29
1608969870000|2020-12-26 08:04:30|627.26|624.26|627.27|624.27|627.32|624.32|627.23|624.23|12
1608969880000|2020-12-26 08:04:40|627.41|624.41|627.51|624.51|627.51|624.51|627.41|624.41|2
1608969890000|2020-12-26 08:04:50|627.53|624.53|627.52|624.52|627.53|624.53|627.52|624.52|6
1608969900000|2020-12-26 08:05:00|627.56|624.56|627.68|624.68|627.68|624.68|627.56|624.56|11
1608969910000|2020-12-26 08:05:10|627.7|624.7|627.77|624.77|627.79|624.79|627.7|624.7|8
1608969920000|2020-12-26 08:05:20|627.79|624.79|627.83|624.83|627.86|624.86|627.79|624.79|16
1608969930000|2020-12-26 08:05:30|627.85|624.85|628|625|628.02|625.02|627.84|624.84|9
1608969940000|2020-12-26 08:05:40|628.01|625.01|627.95|624.95|628.06|625.06|627.93|624.93|20
1608969950000|2020-12-26 08:05:50|627.97|624.97|628.02|625.02|628.05|625.05|627.97|624.97|27
1608969960000|2020-12-26 08:06:00|628.03|625.03|628.04|625.04|628.05|625.05|628.02|625.02|15
1608969970000|2020-12-26 08:06:10|628.02|625.02|627.98|624.98|628.09|625.09|627.98|624.98|8
1608969980000|2020-12-26 08:06:20|627.97|624.97|627.94|624.94|628.04|625.04|627.9|624.9|29
1608969990000|2020-12-26 08:06:30|627.91|624.91|627.72|624.72|627.91|624.91|627.7|624.7|21
1608970000000|2020-12-26 08:06:40|627.71|624.71|627.65|624.65|627.72|624.72|627.64|624.64|18
1608970010000|2020-12-26 08:06:50|627.66|624.66|627.65|624.65|627.66|624.66|627.63|624.63|18
1608970020000|2020-12-26 08:07:00|627.64|624.64|627.33|624.33|627.66|624.66|627.33|624.33|25
1608970030000|2020-12-26 08:07:10|627.34|624.34|627.51|624.51|627.54|624.54|627.33|624.33|31
1608970040000|2020-12-26 08:07:20|627.53|624.53|627.45|624.45|627.54|624.54|627.39|624.39|25
1608970050000|2020-12-26 08:07:30|627.44|624.44|627.59|624.59|627.59|624.59|627.43|624.43|18
1608970060000|2020-12-26 08:07:40|627.58|624.58|627.88|624.88|627.88|624.88|627.58|624.58|15
1608970070000|2020-12-26 08:07:50|627.89|624.89|627.91|624.91|627.93|624.93|627.88|624.88|11
1608970080000|2020-12-26 08:08:00|627.9|624.9|628.03|625.03|628.12|625.12|627.9|624.9|23
1608970090000|2020-12-26 08:08:10|628.04|625.04|628.06|625.06|628.1|625.1|628.01|625.01|26
1608970100000|2020-12-26 08:08:20|628.05|625.05|627.91|624.91|628.05|625.05|627.9|624.9|25
1608970110000|2020-12-26 08:08:30|627.92|624.92|628.09|625.09|628.11|625.11|627.91|624.91|28
1608970120000|2020-12-26 08:08:40|628.08|625.08|628.09|625.09|628.11|625.11|628.08|625.08|15
1608970130000|2020-12-26 08:08:50|628.1|625.1|628.27|625.27|628.27|625.27|628.09|625.09|19
1608970140000|2020-12-26 08:09:00|628.28|625.28|628.27|625.27|628.29|625.29|628.27|625.27|8
1608970150000|2020-12-26 08:09:10|628.26|625.26|628.24|625.24|628.27|625.27|628.22|625.22|13
1608970160000|2020-12-26 08:09:20|628.22|625.22|628.16|625.16|628.23|625.23|628.14|625.14|20
1608970170000|2020-12-26 08:09:30|628.18|625.18|628.2|625.2|628.2|625.2|628.13|625.13|26
1608970180000|2020-12-26 08:09:40|628.18|625.18|628.19|625.19|628.2|625.2|628.18|625.18|11
1608970190000|2020-12-26 08:09:50|628.2|625.2|628.15|625.15|628.2|625.2|628.15|625.15|13
1608970200000|2020-12-26 08:10:00|628.13|625.13|627.91|624.91|628.13|625.13|627.91|624.91|17
1608970210000|2020-12-26 08:10:10|627.9|624.9|628|625|628|625|627.9|624.9|16
1608970220000|2020-12-26 08:10:20|627.98|624.98|627.86|624.86|627.98|624.98|627.81|624.81|21
1608970230000|2020-12-26 08:10:30|627.84|624.84|627.62|624.62|627.84|624.84|627.61|624.61|18
1608970240000|2020-12-26 08:10:40|627.61|624.61|627.67|624.67|627.72|624.72|627.58|624.58|16
1608970250000|2020-12-26 08:10:50|627.66|624.66|627.68|624.68|627.7|624.7|627.65|624.65|13
1608970260000|2020-12-26 08:11:00|627.69|624.69|627.93|624.93|627.93|624.93|627.68|624.68|16
1608970270000|2020-12-26 08:11:10|627.87|624.87|627.73|624.73|627.87|624.87|627.71|624.71|21
1608970280000|2020-12-26 08:11:20|627.74|624.74|627.68|624.68|627.75|624.75|627.67|624.67|17
1608970290000|2020-12-26 08:11:30|627.7|624.7|627.67|624.67|627.72|624.72|627.66|624.66|21
1608970300000|2020-12-26 08:11:40|627.66|624.66|627.68|624.68|627.7|624.7|627.66|624.66|19
1608970310000|2020-12-26 08:11:50|627.67|624.67|627.66|624.66|627.68|624.68|627.65|624.65|20
1608970320000|2020-12-26 08:12:00|627.65|624.65|627.71|624.71|627.77|624.77|627.64|624.64|24
1608970330000|2020-12-26 08:12:10|627.7|624.7|627.77|624.77|627.77|624.77|627.7|624.7|21
1608970340000|2020-12-26 08:12:20|627.76|624.76|627.81|624.81|627.81|624.81|627.75|624.75|11
1608970350000|2020-12-26 08:12:30|627.76|624.76|627.75|624.75|627.76|624.76|627.74|624.74|5
1608970360000|2020-12-26 08:12:40|627.76|624.76|627.75|624.75|627.76|624.76|627.75|624.75|6
1608970370000|2020-12-26 08:12:50|627.74|624.74|627.75|624.75|627.76|624.76|627.74|624.74|6
1608970380000|2020-12-26 08:13:00|627.76|624.76|628.92|625.92|628.92|625.92|627.76|624.76|29
1608970390000|2020-12-26 08:13:10|628.99|625.99|629.03|626.03|629.12|626.12|628.99|625.99|15
1608970400000|2020-12-26 08:13:20|628.99|625.99|628.97|625.97|629.05|626.05|628.94|625.94|30
1608970410000|2020-12-26 08:13:30|628.98|625.98|629.19|626.19|629.19|626.19|628.94|625.94|21
1608970420000|2020-12-26 08:13:40|629.18|626.18|629.18|626.18|629.19|626.19|629.17|626.17|11
1608970430000|2020-12-26 08:13:50|629.17|626.17|629.43|626.43|629.51|626.51|629.17|626.17|28
1608970440000|2020-12-26 08:14:00|629.42|626.42|629.37|626.37|629.47|626.47|629.35|626.35|27
1608970450000|2020-12-26 08:14:10|629.36|626.36|628.93|625.93|629.36|626.36|628.92|625.92|27
1608970460000|2020-12-26 08:14:20|628.92|625.92|628.96|625.96|629|626|628.91|625.91|21
1608970470000|2020-12-26 08:14:30|628.95|625.95|628.74|625.74|628.95|625.95|628.7|625.7|25
1608970480000|2020-12-26 08:14:40|628.75|625.75|628.94|625.94|628.94|625.94|628.72|625.72|25
1608970490000|2020-12-26 08:14:50|629|626|629.05|626.05|629.12|626.12|629|626|24
1608970500000|2020-12-26 08:15:00|629.07|626.07|629.03|626.03|629.07|626.07|629.01|626.01|25
1608970510000|2020-12-26 08:15:10|629.02|626.02|629.02|626.02|629.05|626.05|629.01|626.01|22
1608970520000|2020-12-26 08:15:20|629.03|626.03|629.18|626.18|629.18|626.18|628.99|625.99|18
1608970530000|2020-12-26 08:15:30|629.19|626.19|629.01|626.01|629.19|626.19|629.01|626.01|15
1608970540000|2020-12-26 08:15:40|629.04|626.04|629.16|626.16|629.18|626.18|629.03|626.03|21
1608970550000|2020-12-26 08:15:50|629.17|626.17|629.34|626.34|629.37|626.37|629.17|626.17|24
1608970560000|2020-12-26 08:16:00|629.33|626.33|629.31|626.31|629.33|626.33|629.29|626.29|23
1608970570000|2020-12-26 08:16:10|629.3|626.3|629.16|626.16|629.31|626.31|629.15|626.15|23
1608970580000|2020-12-26 08:16:20|629.15|626.15|629.13|626.13|629.17|626.17|629.13|626.13|12
1608970590000|2020-12-26 08:16:30|629.15|626.15|629.18|626.18|629.18|626.18|629.15|626.15|14
1608970600000|2020-12-26 08:16:40|629.17|626.17|629.18|626.18|629.22|626.22|629.17|626.17|20
1608970610000|2020-12-26 08:16:50|629.17|626.17|629.16|626.16|629.19|626.19|629.16|626.16|14
1608970620000|2020-12-26 08:17:00|629.17|626.17|628.83|625.83|629.17|626.17|628.83|625.83|13
1608970630000|2020-12-26 08:17:10|628.81|625.81|628.68|625.68|628.81|625.81|628.64|625.64|21
1608970640000|2020-12-26 08:17:20|628.69|625.69|628.43|625.43|628.69|625.69|628.41|625.41|23
1608970650000|2020-12-26 08:17:30|628.44|625.44|628.4|625.4|628.44|625.44|628.38|625.38|18
1608970660000|2020-12-26 08:17:40|628.41|625.41|628.38|625.38|628.44|625.44|628.38|625.38|25
1608970670000|2020-12-26 08:17:50|628.37|625.37|628.32|625.32|628.42|625.42|628.32|625.32|15
1608970680000|2020-12-26 08:18:00|628.33|625.33|628.44|625.44|628.46|625.46|628.08|625.08|28
1608970690000|2020-12-26 08:18:10|628.4|625.4|628.25|625.25|628.4|625.4|628.25|625.25|23
1608970700000|2020-12-26 08:18:20|628.23|625.23|628.11|625.11|628.23|625.23|628.11|625.11|13
1608970710000|2020-12-26 08:18:30|628.13|625.13|628.12|625.12|628.13|625.13|628.02|625.02|30
1608970720000|2020-12-26 08:18:40|628.14|625.14|628.11|625.11|628.14|625.14|628.1|625.1|12
1608970730000|2020-12-26 08:18:50|628.1|625.1|628.27|625.27|628.27|625.27|628.1|625.1|16
1608970740000|2020-12-26 08:19:00|628.28|625.28|628.43|625.43|628.43|625.43|628.26|625.26|7
1608970750000|2020-12-26 08:19:10|628.44|625.44|628.42|625.42|628.47|625.47|628.4|625.4|14
1608970760000|2020-12-26 08:19:20|628.41|625.41|628.34|625.34|628.43|625.43|628.34|625.34|18
1608970770000|2020-12-26 08:19:30|628.35|625.35|628.36|625.36|628.39|625.39|628.31|625.31|16
1608970780000|2020-12-26 08:19:40|628.37|625.37|628.35|625.35|628.37|625.37|628.31|625.31|21
1608970790000|2020-12-26 08:19:50|628.36|625.36|628.55|625.55|628.55|625.55|628.36|625.36|13
1608970800000|2020-12-26 08:20:00|628.59|625.59|628.66|625.66|628.7|625.7|628.59|625.59|7
1608970810000|2020-12-26 08:20:10|628.67|625.67|628.66|625.66|628.71|625.71|628.64|625.64|18
1608970820000|2020-12-26 08:20:20|628.67|625.67|628.71|625.71|628.71|625.71|628.63|625.63|26
1608970830000|2020-12-26 08:20:30|628.69|625.69|628.79|625.79|628.8|625.8|628.69|625.69|26
1608970840000|2020-12-26 08:20:40|628.78|625.78|628.81|625.81|628.83|625.83|628.78|625.78|10
1608970850000|2020-12-26 08:20:50|628.82|625.82|628.78|625.78|628.83|625.83|628.78|625.78|15
1608970860000|2020-12-26 08:21:00|628.8|625.8|628.92|625.92|628.93|625.93|628.8|625.8|12
1608970870000|2020-12-26 08:21:10|628.93|625.93|629.06|626.06|629.06|626.06|628.92|625.92|12
1608970880000|2020-12-26 08:21:20|629.05|626.05|629.07|626.07|629.1|626.1|629.05|626.05|15
1608970890000|2020-12-26 08:21:30|629.08|626.08|629.05|626.05|629.08|626.08|629.02|626.02|17
1608970900000|2020-12-26 08:21:40|629.07|626.07|629.18|626.18|629.18|626.18|629.06|626.06|22
1608970910000|2020-12-26 08:21:50|629.21|626.21|629.15|626.15|629.24|626.24|629.15|626.15|24
1608970920000|2020-12-26 08:22:00|629.14|626.14|629.15|626.15|629.16|626.16|629.13|626.13|23
1608970930000|2020-12-26 08:22:10|629.16|626.16|629.06|626.06|629.17|626.17|629.06|626.06|21
1608970940000|2020-12-26 08:22:20|629.07|626.07|628.69|625.69|629.07|626.07|628.67|625.67|30
1608970950000|2020-12-26 08:22:30|628.68|625.68|628.89|625.89|628.95|625.95|628.68|625.68|27
1608970960000|2020-12-26 08:22:40|628.87|625.87|628.88|625.88|628.89|625.89|628.85|625.85|21
1608970970000|2020-12-26 08:22:50|628.87|625.87|628.9|625.9|628.94|625.94|628.85|625.85|11
1608970980000|2020-12-26 08:23:00|628.93|625.93|628.94|625.94|628.94|625.94|628.88|625.88|25
1608970990000|2020-12-26 08:23:10|628.95|625.95|629.07|626.07|629.07|626.07|628.92|625.92|22
1608971000000|2020-12-26 08:23:20|629.08|626.08|629.22|626.22|629.23|626.23|629.08|626.08|27
1608971010000|2020-12-26 08:23:30|629.21|626.21|629.35|626.35|629.37|626.37|629.2|626.2|20
1608971020000|2020-12-26 08:23:40|629.38|626.38|629.26|626.26|629.4|626.4|629.23|626.23|26
1608971030000|2020-12-26 08:23:50|629.39|626.39|629.53|626.53|629.55|626.55|629.37|626.37|10
1608971040000|2020-12-26 08:24:00|629.54|626.54|629.7|626.7|629.7|626.7|629.53|626.53|17
1608971050000|2020-12-26 08:24:10|629.66|626.66|629.73|626.73|629.75|626.75|629.66|626.66|23
1608971060000|2020-12-26 08:24:20|629.75|626.75|629.86|626.86|629.88|626.88|629.68|626.68|29
1608971070000|2020-12-26 08:24:30|629.85|626.85|629.83|626.83|629.85|626.85|629.81|626.81|25
1608971080000|2020-12-26 08:24:40|629.82|626.82|629.97|626.97|629.97|626.97|629.82|626.82|20
1608971090000|2020-12-26 08:24:50|629.96|626.96|630.03|627.03|630.08|627.08|629.96|626.96|29
1608971100000|2020-12-26 08:25:00|630.05|627.05|630.15|627.15|630.15|627.15|629.99|626.99|18
1608971110000|2020-12-26 08:25:10|630.12|627.12|630.08|627.08|630.18|627.18|630.07|627.07|31
1608971120000|2020-12-26 08:25:20|630.07|627.07|630.08|627.08|630.16|627.16|630.05|627.05|18
1608971130000|2020-12-26 08:25:30|630.07|627.07|630.05|627.05|630.08|627.08|630.03|627.03|14
1608971140000|2020-12-26 08:25:40|630.04|627.04|630.17|627.17|630.18|627.18|630.03|627.03|17
1608971150000|2020-12-26 08:25:50|630.16|627.16|630.16|627.16|630.17|627.17|630.13|627.13|17
1608971160000|2020-12-26 08:26:00|630.15|627.15|630.11|627.11|630.21|627.21|630.09|627.09|30
1608971170000|2020-12-26 08:26:10|630.12|627.12|630.05|627.05|630.16|627.16|630.05|627.05|26
1608971180000|2020-12-26 08:26:20|630.01|627.01|630.06|627.06|630.12|627.12|629.99|626.99|30
1608971190000|2020-12-26 08:26:30|630.08|627.08|630.02|627.02|630.09|627.09|630.02|627.02|20
1608971200000|2020-12-26 08:26:40|630|627|630.12|627.12|630.17|627.17|630|627|26
1608971210000|2020-12-26 08:26:50|630.11|627.11|630.12|627.12|630.13|627.13|630.11|627.11|14
1608971220000|2020-12-26 08:27:00|630.11|627.11|630.11|627.11|630.12|627.12|630.03|627.03|16
1608971230000|2020-12-26 08:27:10|630.12|627.12|630.13|627.13|630.15|627.15|630.12|627.12|10
1608971240000|2020-12-26 08:27:20|630.12|627.12|630.13|627.13|630.14|627.14|630.11|627.11|13
1608971250000|2020-12-26 08:27:30|630.15|627.15|630.2|627.2|630.21|627.21|630.15|627.15|9
1608971260000|2020-12-26 08:27:40|630.26|627.26|630.28|627.28|630.29|627.29|630.26|627.26|5
1608971270000|2020-12-26 08:27:50|630.29|627.29|630.32|627.32|630.33|627.33|630.28|627.28|17
1608971280000|2020-12-26 08:28:00|630.31|627.31|630.29|627.29|630.32|627.32|630.29|627.29|11
1608971290000|2020-12-26 08:28:10|630.3|627.3|630.31|627.31|630.31|627.31|630.3|627.3|2
1608971300000|2020-12-26 08:28:20|630.3|627.3|630.4|627.4|630.4|627.4|630.3|627.3|17
1608971310000|2020-12-26 08:28:30|630.42|627.42|630.47|627.47|630.51|627.51|630.42|627.42|25
1608971320000|2020-12-26 08:28:40|630.46|627.46|630.48|627.48|630.52|627.52|630.46|627.46|23
1608971330000|2020-12-26 08:28:50|630.52|627.52|630.5|627.5|630.52|627.52|630.47|627.47|18
1608971340000|2020-12-26 08:29:00|630.51|627.51|630.52|627.52|630.56|627.56|630.51|627.51|18
1608971350000|2020-12-26 08:29:10|630.5|627.5|630.53|627.53|630.53|627.53|630.5|627.5|12
1608971360000|2020-12-26 08:29:20|630.52|627.52|630.55|627.55|630.56|627.56|630.52|627.52|6
1608971370000|2020-12-26 08:29:30|630.56|627.56|630.62|627.62|630.64|627.64|630.56|627.56|13
1608971380000|2020-12-26 08:29:40|630.63|627.63|630.56|627.56|630.65|627.65|630.56|627.56|15
1608971390000|2020-12-26 08:29:50|630.57|627.57|630.69|627.69|630.69|627.69|630.56|627.56|10
1608971400000|2020-12-26 08:30:00|630.7|627.7|630.66|627.66|630.72|627.72|630.66|627.66|12
1608971410000|2020-12-26 08:30:10|630.67|627.67|630.77|627.77|630.81|627.81|630.63|627.63|18
1608971420000|2020-12-26 08:30:20|630.88|627.88|630.75|627.75|630.89|627.89|630.75|627.75|23
1608971430000|2020-12-26 08:30:30|630.74|627.74|630.76|627.76|630.79|627.79|630.69|627.69|25
1608971440000|2020-12-26 08:30:40|630.77|627.77|630.89|627.89|630.91|627.91|630.76|627.76|32
1608971450000|2020-12-26 08:30:50|630.9|627.9|630.9|627.9|630.93|627.93|630.88|627.88|22
1608971460000|2020-12-26 08:31:00|630.91|627.91|630.95|627.95|630.99|627.99|630.86|627.86|25
1608971470000|2020-12-26 08:31:10|630.96|627.96|631.17|628.17|631.2|628.2|630.95|627.95|25
1608971480000|2020-12-26 08:31:20|631.16|628.16|631.54|628.54|631.68|628.68|631.16|628.16|29
1608971490000|2020-12-26 08:31:30|631.56|628.56|631.61|628.61|631.68|628.68|631.56|628.56|23
1608971500000|2020-12-26 08:31:40|631.65|628.65|632.19|629.19|632.2|629.2|631.59|628.59|25
1608971510000|2020-12-26 08:31:50|632.17|629.17|632.23|629.23|632.26|629.26|632.16|629.16|25
1608971520000|2020-12-26 08:32:00|632.24|629.24|632.4|629.4|632.4|629.4|632.23|629.23|17
1608971530000|2020-12-26 08:32:10|632.41|629.41|632.89|629.89|632.91|629.91|632.41|629.41|20
1608971540000|2020-12-26 08:32:20|632.88|629.88|632.67|629.67|632.88|629.88|632.67|629.67|18
1608971550000|2020-12-26 08:32:30|632.68|629.68|632.3|629.3|632.68|629.68|632.29|629.29|27
1608971560000|2020-12-26 08:32:40|632.27|629.27|632.21|629.21|632.3|629.3|632.13|629.13|27
1608971570000|2020-12-26 08:32:50|632.16|629.16|631.8|628.8|632.19|629.19|631.8|628.8|31
1608971580000|2020-12-26 08:33:00|631.82|628.82|632.1|629.1|632.12|629.12|631.78|628.78|21
1608971590000|2020-12-26 08:33:10|632.09|629.09|632.38|629.38|632.41|629.41|632.05|629.05|29
1608971600000|2020-12-26 08:33:20|632.39|629.39|632.46|629.46|632.53|629.53|632.34|629.34|26
1608971610000|2020-12-26 08:33:30|632.47|629.47|632.59|629.59|632.68|629.68|632.41|629.41|25
1608971620000|2020-12-26 08:33:40|632.58|629.58|632.82|629.82|632.83|629.83|632.58|629.58|13
1608971630000|2020-12-26 08:33:50|632.83|629.83|632.77|629.77|632.84|629.84|632.74|629.74|21
1608971640000|2020-12-26 08:34:00|632.76|629.76|632.64|629.64|632.76|629.76|632.62|629.62|22
1608971650000|2020-12-26 08:34:10|632.65|629.65|632.37|629.37|632.65|629.65|632.37|629.37|21
1608971660000|2020-12-26 08:34:20|632.27|629.27|631.97|628.97|632.27|629.27|631.97|628.97|24
1608971670000|2020-12-26 08:34:30|631.95|628.95|631.67|628.67|631.96|628.96|631.65|628.65|33
1608971680000|2020-12-26 08:34:40|631.68|628.68|631.93|628.93|632.01|629.01|631.66|628.66|25
1608971690000|2020-12-26 08:34:50|631.91|628.91|631.72|628.72|631.96|628.96|631.68|628.68|27
1608971700000|2020-12-26 08:35:00|631.71|628.71|631.14|628.14|631.71|628.71|631.13|628.13|25
1608971710000|2020-12-26 08:35:10|631.07|628.07|630.8|627.8|631.1|628.1|630.79|627.79|31
1608971720000|2020-12-26 08:35:20|630.81|627.81|630.86|627.86|630.87|627.87|630.7|627.7|26
1608971730000|2020-12-26 08:35:30|630.92|627.92|630.83|627.83|630.96|627.96|630.76|627.76|25
1608971740000|2020-12-26 08:35:40|630.82|627.82|631.19|628.19|631.23|628.23|630.82|627.82|30
1608971750000|2020-12-26 08:35:50|631.21|628.21|631.03|628.03|631.25|628.25|631.03|628.03|29
1608971760000|2020-12-26 08:36:00|631.04|628.04|631.23|628.23|631.26|628.26|630.98|627.98|25
1608971770000|2020-12-26 08:36:10|631.2|628.2|631.37|628.37|631.5|628.5|631.2|628.2|29
1608971780000|2020-12-26 08:36:20|631.41|628.41|631.4|628.4|631.43|628.43|631.38|628.38|20
1608971790000|2020-12-26 08:36:30|631.42|628.42|631.47|628.47|631.63|628.63|631.42|628.42|18
1608971800000|2020-12-26 08:36:40|631.46|628.46|631.2|628.2|631.51|628.51|631.2|628.2|22
1608971810000|2020-12-26 08:36:50|631.21|628.21|631.22|628.22|631.29|628.29|631.2|628.2|27
1608971820000|2020-12-26 08:37:00|631.21|628.21|631.15|628.15|631.22|628.22|631.15|628.15|13
1608971830000|2020-12-26 08:37:10|631.1|628.1|631.02|628.02|631.1|628.1|631.02|628.02|22
1608971840000|2020-12-26 08:37:20|631.05|628.05|631.08|628.08|631.1|628.1|631.03|628.03|19
1608971850000|2020-12-26 08:37:30|631.07|628.07|630.94|627.94|631.08|628.08|630.83|627.83|28
1608971860000|2020-12-26 08:37:40|630.88|627.88|630.74|627.74|630.96|627.96|630.71|627.71|26
1608971870000|2020-12-26 08:37:50|630.73|627.73|630.72|627.72|630.76|627.76|630.69|627.69|24
1608971880000|2020-12-26 08:38:00|630.7|627.7|630.55|627.55|630.7|627.7|630.47|627.47|31
1608971890000|2020-12-26 08:38:10|630.59|627.59|630.39|627.39|630.61|627.61|630.39|627.39|22
1608971900000|2020-12-26 08:38:20|630.38|627.38|630.87|627.87|630.88|627.88|630.38|627.38|27
1608971910000|2020-12-26 08:38:30|630.84|627.84|630.68|627.68|630.84|627.84|630.68|627.68|30
1608971920000|2020-12-26 08:38:40|630.67|627.67|630.58|627.58|630.68|627.68|630.54|627.54|28
1608971930000|2020-12-26 08:38:50|630.57|627.57|630.6|627.6|630.6|627.6|630.57|627.57|16
1608971940000|2020-12-26 08:39:00|630.59|627.59|630.85|627.85|630.86|627.86|630.59|627.59|13
1608971950000|2020-12-26 08:39:10|630.86|627.86|630.84|627.84|630.86|627.86|630.79|627.79|19
1608971960000|2020-12-26 08:39:20|630.85|627.85|630.9|627.9|630.95|627.95|630.85|627.85|16
1608971970000|2020-12-26 08:39:30|630.91|627.91|630.72|627.72|630.91|627.91|630.72|627.72|29
1608971980000|2020-12-26 08:39:40|630.71|627.71|630.59|627.59|630.71|627.71|630.54|627.54|22
1608971990000|2020-12-26 08:39:50|630.57|627.57|630.56|627.56|630.61|627.61|630.55|627.55|16
1608972000000|2020-12-26 08:40:00|630.55|627.55|630.46|627.46|630.55|627.55|630.43|627.43|16
1608972010000|2020-12-26 08:40:10|630.45|627.45|630.4|627.4|630.51|627.51|630.39|627.39|23
1608972020000|2020-12-26 08:40:20|630.42|627.42|630.49|627.49|630.51|627.51|630.42|627.42|15
1608972030000|2020-12-26 08:40:30|630.51|627.51|630.51|627.51|630.54|627.54|630.48|627.48|23
1608972040000|2020-12-26 08:40:40|630.54|627.54|630.65|627.65|630.65|627.65|630.53|627.53|10
1608972050000|2020-12-26 08:40:50|630.66|627.66|630.83|627.83|630.84|627.84|630.66|627.66|16
1608972060000|2020-12-26 08:41:00|630.84|627.84|630.83|627.83|630.84|627.84|630.79|627.79|25
1608972070000|2020-12-26 08:41:10|630.84|627.84|631.01|628.01|631.02|628.02|630.81|627.81|20
1608972080000|2020-12-26 08:41:20|631.02|628.02|631.1|628.1|631.1|628.1|631.02|628.02|21
1608972090000|2020-12-26 08:41:30|631.08|628.08|631.1|628.1|631.1|628.1|631.06|628.06|28
1608972100000|2020-12-26 08:41:40|631.11|628.11|631.1|628.1|631.11|628.11|631.09|628.09|10
1608972110000|2020-12-26 08:41:50|631.09|628.09|631.1|628.1|631.1|628.1|631.08|628.08|13
1608972120000|2020-12-26 08:42:00|631.09|628.09|630.88|627.88|631.2|628.2|630.88|627.88|23
1608972130000|2020-12-26 08:42:10|630.86|627.86|630.56|627.56|630.86|627.86|630.48|627.48|24
1608972140000|2020-12-26 08:42:20|630.54|627.54|630.44|627.44|630.58|627.58|630.4|627.4|26
1608972150000|2020-12-26 08:42:30|630.46|627.46|630.17|627.17|630.46|627.46|630.16|627.16|21
1608972160000|2020-12-26 08:42:40|630.16|627.16|630.18|627.18|630.23|627.23|630.14|627.14|22
1608972170000|2020-12-26 08:42:50|630.19|627.19|629.92|626.92|630.19|627.19|629.92|626.92|17
1608972180000|2020-12-26 08:43:00|629.91|626.91|629.91|626.91|629.93|626.93|629.9|626.9|13
1608972190000|2020-12-26 08:43:10|629.92|626.92|629.82|626.82|629.95|626.95|629.82|626.82|18
1608972200000|2020-12-26 08:43:20|629.79|626.79|629.84|626.84|629.93|626.93|629.79|626.79|21
1608972210000|2020-12-26 08:43:30|629.85|626.85|630.07|627.07|630.07|627.07|629.72|626.72|23
1608972220000|2020-12-26 08:43:40|630.08|627.08|630.01|627.01|630.1|627.1|629.99|626.99|18
1608972230000|2020-12-26 08:43:50|630.04|627.04|630.07|627.07|630.07|627.07|630.04|627.04|7
1608972240000|2020-12-26 08:44:00|630.06|627.06|630.02|627.02|630.06|627.06|630.01|627.01|7
1608972250000|2020-12-26 08:44:10|630.01|627.01|629.85|626.85|630.03|627.03|629.75|626.75|28
1608972260000|2020-12-26 08:44:20|629.86|626.86|629.69|626.69|629.86|626.86|629.67|626.67|29
1608972270000|2020-12-26 08:44:30|629.72|626.72|629.72|626.72|629.74|626.74|629.68|626.68|20
1608972280000|2020-12-26 08:44:40|629.73|626.73|629.53|626.53|629.74|626.74|629.53|626.53|24
1608972290000|2020-12-26 08:44:50|629.55|626.55|629.56|626.56|629.59|626.59|629.53|626.53|30
1608972300000|2020-12-26 08:45:00|629.55|626.55|629.52|626.52|629.56|626.56|629.5|626.5|24
1608972310000|2020-12-26 08:45:10|629.51|626.51|629.49|626.49|629.52|626.52|629.49|626.49|15
1608972320000|2020-12-26 08:45:20|629.5|626.5|629.59|626.59|629.59|626.59|629.5|626.5|17
1608972330000|2020-12-26 08:45:30|629.56|626.56|629.52|626.52|629.57|626.57|629.51|626.51|13
1608972340000|2020-12-26 08:45:40|629.53|626.53|629.5|626.5|629.53|626.53|629.49|626.49|7
1608972350000|2020-12-26 08:45:50|629.49|626.49|628.91|625.91|629.51|626.51|628.91|625.91|27
1608972360000|2020-12-26 08:46:00|628.84|625.84|628.7|625.7|628.84|625.84|628.6|625.6|29
1608972370000|2020-12-26 08:46:10|628.69|625.69|628.79|625.79|628.8|625.8|628.68|625.68|25
1608972380000|2020-12-26 08:46:20|628.84|625.84|629.04|626.04|629.04|626.04|628.84|625.84|23
1608972390000|2020-12-26 08:46:30|629.03|626.03|629.45|626.45|629.46|626.46|629.03|626.03|24
1608972400000|2020-12-26 08:46:40|629.46|626.46|629.47|626.47|629.6|626.6|629.42|626.42|26
1608972410000|2020-12-26 08:46:50|629.46|626.46|629.68|626.68|629.68|626.68|629.46|626.46|23
1608972420000|2020-12-26 08:47:00|629.69|626.69|629.8|626.8|629.85|626.85|629.68|626.68|29
1608972430000|2020-12-26 08:47:10|629.79|626.79|629.4|626.4|629.8|626.8|629.37|626.37|31
1608972440000|2020-12-26 08:47:20|629.39|626.39|629.61|626.61|629.61|626.61|629.37|626.37|31
1608972450000|2020-12-26 08:47:30|629.6|626.6|629.52|626.52|629.62|626.62|629.52|626.52|27
1608972460000|2020-12-26 08:47:40|629.49|626.49|629.4|626.4|629.49|626.49|629.36|626.36|26
1608972470000|2020-12-26 08:47:50|629.41|626.41|629.43|626.43|629.46|626.46|629.38|626.38|28
1608972480000|2020-12-26 08:48:00|629.44|626.44|629.61|626.61|629.61|626.61|629.37|626.37|15
1608972490000|2020-12-26 08:48:10|629.62|626.62|629.55|626.55|629.71|626.71|629.55|626.55|15
1608972500000|2020-12-26 08:48:20|629.54|626.54|629.45|626.45|629.56|626.56|629.43|626.43|26
1608972510000|2020-12-26 08:48:30|629.44|626.44|629.06|626.06|629.45|626.45|629.06|626.06|25
1608972520000|2020-12-26 08:48:40|629.09|626.09|628.95|625.95|629.16|626.16|628.95|625.95|22
1608972530000|2020-12-26 08:48:50|628.93|625.93|629.04|626.04|629.05|626.05|628.9|625.9|17
1608972540000|2020-12-26 08:49:00|629.08|626.08|629.25|626.25|629.4|626.4|629.08|626.08|27
1608972550000|2020-12-26 08:49:10|629.17|626.17|629.25|626.25|629.25|626.25|629.12|626.12|26
1608972560000|2020-12-26 08:49:20|629.24|626.24|629.33|626.33|629.44|626.44|629.24|626.24|29
1608972570000|2020-12-26 08:49:30|629.3|626.3|629.34|626.34|629.35|626.35|629.3|626.3|9
1608972580000|2020-12-26 08:49:40|629.36|626.36|629.33|626.33|629.39|626.39|629.33|626.33|14
1608972590000|2020-12-26 08:49:50|629.34|626.34|629.43|626.43|629.45|626.45|629.34|626.34|15
1608972600000|2020-12-26 08:50:00|629.42|626.42|629.45|626.45|629.45|626.45|629.42|626.42|20
1608972610000|2020-12-26 08:50:10|629.46|626.46|629.53|626.53|629.64|626.64|629.46|626.46|16
1608972620000|2020-12-26 08:50:20|629.52|626.52|629.3|626.3|629.52|626.52|629.3|626.3|13
1608972630000|2020-12-26 08:50:30|629.35|626.35|629.33|626.33|629.37|626.37|629.32|626.32|19
1608972640000|2020-12-26 08:50:40|629.35|626.35|629.46|626.46|629.46|626.46|629.34|626.34|22
1608972650000|2020-12-26 08:50:50|629.45|626.45|629.46|626.46|629.47|626.47|629.43|626.43|16
1608972660000|2020-12-26 08:51:00|629.45|626.45|629.33|626.33|629.46|626.46|629.33|626.33|15
1608972670000|2020-12-26 08:51:10|629.31|626.31|629.27|626.27|629.34|626.34|629.23|626.23|19
1608972680000|2020-12-26 08:51:20|629.28|626.28|629.18|626.18|629.29|626.29|629.17|626.17|16
1608972690000|2020-12-26 08:51:30|629.17|626.17|629.14|626.14|629.17|626.17|629.14|626.14|2
1608972700000|2020-12-26 08:51:40|629.16|626.16|628.69|625.69|629.16|626.16|628.69|625.69|24
1608972710000|2020-12-26 08:51:50|628.7|625.7|628.6|625.6|628.72|625.72|628.56|625.56|18
1608972720000|2020-12-26 08:52:00|628.59|625.59|628.96|625.96|629.01|626.01|628.58|625.58|26
1608972730000|2020-12-26 08:52:10|628.98|625.98|628.93|625.93|629.02|626.02|628.91|625.91|28
1608972740000|2020-12-26 08:52:20|628.94|625.94|628.74|625.74|628.94|625.94|628.74|625.74|21
1608972750000|2020-12-26 08:52:30|628.7|625.7|628.84|625.84|628.86|625.86|628.67|625.67|23
1608972760000|2020-12-26 08:52:40|628.82|625.82|628.78|625.78|628.85|625.85|628.76|625.76|19
1608972770000|2020-12-26 08:52:50|628.77|625.77|628.77|625.77|628.78|625.78|628.75|625.75|6
1608972780000|2020-12-26 08:53:00|628.76|625.76|628.63|625.63|628.76|625.76|628.63|625.63|10
1608972790000|2020-12-26 08:53:10|628.68|625.68|628.61|625.61|628.73|625.73|628.61|625.61|15
1608972800000|2020-12-26 08:53:20|628.62|625.62|628.63|625.63|628.72|625.72|628.61|625.61|26
1608972810000|2020-12-26 08:53:30|628.62|625.62|628.59|625.59|628.62|625.62|628.52|625.52|26
1608972820000|2020-12-26 08:53:40|628.61|625.61|628.75|625.75|628.77|625.77|628.61|625.61|21
1608972830000|2020-12-26 08:53:50|628.73|625.73|628.71|625.71|628.78|625.78|628.71|625.71|20
1608972840000|2020-12-26 08:54:00|628.72|625.72|628.72|625.72|628.73|625.73|628.71|625.71|10
1608972850000|2020-12-26 08:54:10|628.73|625.73|628.67|625.67|628.73|625.73|628.67|625.67|13
1608972860000|2020-12-26 08:54:20|628.68|625.68|628.54|625.54|628.68|625.68|628.54|625.54|11
1608972870000|2020-12-26 08:54:30|628.53|625.53|628.59|625.59|628.6|625.6|628.53|625.53|15
1608972880000|2020-12-26 08:54:40|628.58|625.58|628.58|625.58|628.61|625.61|628.57|625.57|11
1608972890000|2020-12-26 08:54:50|628.59|625.59|628.65|625.65|628.72|625.72|628.58|625.58|18
1608972900000|2020-12-26 08:55:00|628.66|625.66|628.67|625.67|628.69|625.69|628.64|625.64|17
1608972910000|2020-12-26 08:55:10|628.66|625.66|628.82|625.82|628.82|625.82|628.65|625.65|27
1608972920000|2020-12-26 08:55:20|628.83|625.83|628.82|625.82|628.86|625.86|628.82|625.82|14
1608972930000|2020-12-26 08:55:30|628.83|625.83|628.84|625.84|628.85|625.85|628.82|625.82|17
1608972940000|2020-12-26 08:55:40|628.85|625.85|628.83|625.83|628.87|625.87|628.83|625.83|10
1608972950000|2020-12-26 08:55:50|628.84|625.84|628.83|625.83|628.84|625.84|628.83|625.83|2
1608972960000|2020-12-26 08:56:00|628.81|625.81|629.14|626.14|629.14|626.14|628.81|625.81|18
1608972970000|2020-12-26 08:56:10|629.13|626.13|629.18|626.18|629.19|626.19|629.08|626.08|10
1608972980000|2020-12-26 08:56:20|629.19|626.19|629.15|626.15|629.21|626.21|629.06|626.06|27
1608972990000|2020-12-26 08:56:30|629.16|626.16|629.15|626.15|629.16|626.16|629.14|626.14|8
1608973000000|2020-12-26 08:56:40|629.11|626.11|628.98|625.98|629.12|626.12|628.96|625.96|13
1608973010000|2020-12-26 08:56:50|628.97|625.97|628.99|625.99|629.04|626.04|628.97|625.97|13
1608973020000|2020-12-26 08:57:00|629|626|629.21|626.21|629.21|626.21|628.98|625.98|14
1608973030000|2020-12-26 08:57:10|629.2|626.2|629.17|626.17|629.21|626.21|629.16|626.16|7
1608973040000|2020-12-26 08:57:20|629.12|626.12|629.19|626.19|629.2|626.2|629.12|626.12|4
1608973050000|2020-12-26 08:57:30|629.2|626.2|629.16|626.16|629.2|626.2|629.14|626.14|14
1608973060000|2020-12-26 08:57:40|629.2|626.2|629.27|626.27|629.32|626.32|629.2|626.2|12
1608973070000|2020-12-26 08:57:50|629.28|626.28|629.27|626.27|629.28|626.28|629.26|626.26|16
1608973080000|2020-12-26 08:58:00|629.28|626.28|629.29|626.29|629.29|626.29|629.28|626.28|4
1608973090000|2020-12-26 08:58:10|629.3|626.3|629.31|626.31|629.33|626.33|629.3|626.3|3
1608973100000|2020-12-26 08:58:20|629.32|626.32|629.32|626.32|629.32|626.32|629.31|626.31|3
1608973110000|2020-12-26 08:58:30|629.35|626.35|629.43|626.43|629.43|626.43|629.34|626.34|12
1608973120000|2020-12-26 08:58:40|629.42|626.42|629.42|626.42|629.49|626.49|629.42|626.42|14
1608973130000|2020-12-26 08:58:50|629.47|626.47|629.62|626.62|629.62|626.62|629.46|626.46|13
1608973140000|2020-12-26 08:59:00|629.61|626.61|629.44|626.44|629.63|626.63|629.34|626.34|29
1608973150000|2020-12-26 08:59:10|629.42|626.42|629.53|626.53|629.54|626.54|629.38|626.38|17
1608973160000|2020-12-26 08:59:20|629.54|626.54|629.28|626.28|629.54|626.54|629.28|626.28|20
1608973170000|2020-12-26 08:59:30|629.3|626.3|629.22|626.22|629.3|626.3|629.21|626.21|9
1608973180000|2020-12-26 08:59:40|629.23|626.23|629.29|626.29|629.33|626.33|629.22|626.22|10
1608973190000|2020-12-26 08:59:50|629.28|626.28|629.05|626.05|629.28|626.28|629.05|626.05|11
1608973200000|2020-12-26 09:00:00|629.06|626.06|629.03|626.03|629.07|626.07|628.93|625.93|28
1608973210000|2020-12-26 09:00:10|629.02|626.02|628.94|625.94|629.03|626.03|628.92|625.92|19
1608973220000|2020-12-26 09:00:20|628.95|625.95|628.89|625.89|628.95|625.95|628.89|625.89|10
1608973230000|2020-12-26 09:00:30|628.86|625.86|628.49|625.49|628.86|625.86|628.39|625.39|28
1608973240000|2020-12-26 09:00:40|628.48|625.48|628.29|625.29|628.48|625.48|628.29|625.29|26
1608973250000|2020-12-26 09:00:50|628.3|625.3|628.29|625.29|628.31|625.31|628.25|625.25|24
1608973260000|2020-12-26 09:01:00|628.26|625.26|628.31|625.31|628.32|625.32|628.25|625.25|17
1608973270000|2020-12-26 09:01:10|628.33|625.33|628.36|625.36|628.4|625.4|628.3|625.3|27
1608973280000|2020-12-26 09:01:20|628.35|625.35|628.33|625.33|628.37|625.37|628.3|625.3|13
1608973290000|2020-12-26 09:01:30|628.32|625.32|628.39|625.39|628.4|625.4|628.32|625.32|14
1608973300000|2020-12-26 09:01:40|628.4|625.4|628.37|625.37|628.41|625.41|628.37|625.37|14
1608973310000|2020-12-26 09:01:50|628.38|625.38|628.34|625.34|628.38|625.38|628.32|625.32|9
1608973320000|2020-12-26 09:02:00|628.35|625.35|628.28|625.28|628.35|625.35|628.28|625.28|8
1608973330000|2020-12-26 09:02:10|628.29|625.29|628.59|625.59|628.59|625.59|628.28|625.28|18
1608973340000|2020-12-26 09:02:20|628.6|625.6|628.61|625.61|628.61|625.61|628.59|625.59|8
1608973350000|2020-12-26 09:02:30|628.62|625.62|628.56|625.56|628.64|625.64|628.56|625.56|11
1608973360000|2020-12-26 09:02:40|628.57|625.57|628.67|625.67|628.67|625.67|628.53|625.53|24
1608973370000|2020-12-26 09:02:50|628.68|625.68|628.68|625.68|628.71|625.71|628.68|625.68|21
1608973380000|2020-12-26 09:03:00|628.69|625.69|628.85|625.85|628.85|625.85|628.68|625.68|20
1608973390000|2020-12-26 09:03:10|628.86|625.86|628.81|625.81|628.86|625.86|628.8|625.8|10
1608973400000|2020-12-26 09:03:20|628.82|625.82|628.81|625.81|628.85|625.85|628.81|625.81|14
1608973410000|2020-12-26 09:03:30|628.8|625.8|628.8|625.8|628.8|625.8|628.8|625.8|1
1608973420000|2020-12-26 09:03:40|628.81|625.81|628.8|625.8|628.81|625.81|628.8|625.8|2
1608973430000|2020-12-26 09:03:50|628.79|625.79|628.76|625.76|628.82|625.82|628.76|625.76|19
1608973440000|2020-12-26 09:04:00|628.77|625.77|628.78|625.78|628.79|625.79|628.77|625.77|5
1608973450000|2020-12-26 09:04:10|628.8|625.8|628.75|625.75|628.8|625.8|628.75|625.75|10
1608973460000|2020-12-26 09:04:20|628.73|625.73|628.66|625.66|628.74|625.74|628.63|625.63|15
1608973470000|2020-12-26 09:04:30|628.67|625.67|628.68|625.68|628.68|625.68|628.67|625.67|6
1608973480000|2020-12-26 09:04:40|628.66|625.66|628.66|625.66|628.66|625.66|628.65|625.65|3
1608973490000|2020-12-26 09:04:50|628.67|625.67|628.79|625.79|628.79|625.79|628.67|625.67|7
1608973500000|2020-12-26 09:05:00|628.8|625.8|628.86|625.86|628.87|625.87|628.78|625.78|15
1608973510000|2020-12-26 09:05:10|628.89|625.89|629.08|626.08|629.11|626.11|628.89|625.89|20
1608973520000|2020-12-26 09:05:20|629.07|626.07|628.94|625.94|629.09|626.09|628.94|625.94|22
1608973530000|2020-12-26 09:05:30|628.93|625.93|628.81|625.81|628.93|625.93|628.75|625.75|29
1608973540000|2020-12-26 09:05:40|628.83|625.83|628.91|625.91|628.95|625.95|628.82|625.82|18
1608973550000|2020-12-26 09:05:50|628.9|625.9|628.9|625.9|628.92|625.92|628.9|625.9|13
1608973560000|2020-12-26 09:06:00|628.91|625.91|628.91|625.91|628.91|625.91|628.85|625.85|10
1608973570000|2020-12-26 09:06:10|628.89|625.89|628.74|625.74|628.89|625.89|628.74|625.74|14
1608973580000|2020-12-26 09:06:20|628.73|625.73|628.73|625.73|628.73|625.73|628.72|625.72|3
1608973590000|2020-12-26 09:06:30|628.72|625.72|628.85|625.85|628.85|625.85|628.72|625.72|8
1608973600000|2020-12-26 09:06:40|628.87|625.87|628.87|625.87|628.88|625.88|628.86|625.86|11
1608973610000|2020-12-26 09:06:50|628.84|625.84|628.84|625.84|628.84|625.84|628.8|625.8|5
1608973620000|2020-12-26 09:07:00|628.85|625.85|628.68|625.68|628.85|625.85|628.67|625.67|14
1608973630000|2020-12-26 09:07:10|628.66|625.66|628.39|625.39|628.66|625.66|628.37|625.37|25
1608973640000|2020-12-26 09:07:20|628.4|625.4|628.42|625.42|628.44|625.44|628.35|625.35|22
1608973650000|2020-12-26 09:07:30|628.43|625.43|627.69|624.69|628.43|625.43|627.66|624.66|27
1608973660000|2020-12-26 09:07:40|627.66|624.66|627.67|624.67|627.71|624.71|627.52|624.52|27
1608973670000|2020-12-26 09:07:50|627.68|624.68|627.56|624.56|627.69|624.69|627.56|624.56|25
1608973680000|2020-12-26 09:08:00|627.55|624.55|627.51|624.51|627.61|624.61|627.47|624.47|22
1608973690000|2020-12-26 09:08:10|627.53|624.53|627.67|624.67|627.7|624.7|627.53|624.53|20
1608973700000|2020-12-26 09:08:20|627.66|624.66|627.73|624.73|627.75|624.75|627.66|624.66|21
1608973710000|2020-12-26 09:08:30|627.72|624.72|627.67|624.67|627.72|624.72|627.65|624.65|8
1608973720000|2020-12-26 09:08:40|627.66|624.66|627.64|624.64|627.66|624.66|627.64|624.64|3
1608973730000|2020-12-26 09:08:50|627.6|624.6|627.77|624.77|627.78|624.78|627.6|624.6|11
1608973740000|2020-12-26 09:09:00|627.78|624.78|627.72|624.72|627.8|624.8|627.72|624.72|14
1608973750000|2020-12-26 09:09:10|627.71|624.71|627.61|624.61|627.72|624.72|627.58|624.58|18
1608973760000|2020-12-26 09:09:20|627.6|624.6|627.58|624.58|627.61|624.61|627.58|624.58|8
1608973770000|2020-12-26 09:09:30|627.59|624.59|627.57|624.57|627.59|624.59|627.57|624.57|2
1608973780000|2020-12-26 09:09:40|627.56|624.56|627.5|624.5|627.56|624.56|627.5|624.5|6
1608973790000|2020-12-26 09:09:50|627.51|624.51|627.51|624.51|627.53|624.53|627.51|624.51|10
1608973800000|2020-12-26 09:10:00|627.5|624.5|627.61|624.61|627.66|624.66|627.5|624.5|20
1608973810000|2020-12-26 09:10:10|627.6|624.6|627.65|624.65|627.65|624.65|627.53|624.53|15
1608973820000|2020-12-26 09:10:20|627.68|624.68|627.63|624.63|627.71|624.71|627.6|624.6|18
1608973830000|2020-12-26 09:10:30|627.65|624.65|627.56|624.56|627.65|624.65|627.56|624.56|17
1608973840000|2020-12-26 09:10:40|627.58|624.58|627.43|624.43|627.58|624.58|627.43|624.43|16
1608973850000|2020-12-26 09:10:50|627.41|624.41|627.06|624.06|627.42|624.42|627.06|624.06|22
1608973860000|2020-12-26 09:11:00|627.07|624.07|627.18|624.18|627.18|624.18|627.05|624.05|14
1608973870000|2020-12-26 09:11:10|627.19|624.19|627.5|624.5|627.51|624.51|627.19|624.19|22
1608973880000|2020-12-26 09:11:20|627.51|624.51|627.25|624.25|627.51|624.51|627.24|624.24|20
1608973890000|2020-12-26 09:11:30|627.27|624.27|627.28|624.28|627.29|624.29|627.25|624.25|16
1608973900000|2020-12-26 09:11:40|627.29|624.29|627.37|624.37|627.37|624.37|627.27|624.27|17
1608973910000|2020-12-26 09:11:50|627.36|624.36|627.34|624.34|627.37|624.37|627.34|624.34|12
1608973920000|2020-12-26 09:12:00|627.33|624.33|627.32|624.32|627.33|624.33|627.29|624.29|17
1608973930000|2020-12-26 09:12:10|627.25|624.25|627.09|624.09|627.27|624.27|627.09|624.09|27
1608973940000|2020-12-26 09:12:20|627.11|624.11|626.92|623.92|627.11|624.11|626.92|623.92|27
1608973950000|2020-12-26 09:12:30|626.93|623.93|626.88|623.88|626.95|623.95|626.88|623.88|19
1608973960000|2020-12-26 09:12:40|626.84|623.84|626.91|623.91|626.92|623.92|626.82|623.82|28
1608973970000|2020-12-26 09:12:50|626.9|623.9|626.86|623.86|626.91|623.91|626.82|623.82|17
1608973980000|2020-12-26 09:13:00|626.89|623.89|626.9|623.9|626.91|623.91|626.85|623.85|25
1608973990000|2020-12-26 09:13:10|626.91|623.91|626.93|623.93|626.93|623.93|626.86|623.86|23
1608974000000|2020-12-26 09:13:20|626.92|623.92|626.87|623.87|626.96|623.96|626.85|623.85|24
1608974010000|2020-12-26 09:13:30|626.88|623.88|626.82|623.82|626.88|623.88|626.82|623.82|20
1608974020000|2020-12-26 09:13:40|626.83|623.83|626.74|623.74|626.84|623.84|626.74|623.74|19
1608974030000|2020-12-26 09:13:50|626.75|623.75|626.73|623.73|626.75|623.75|626.73|623.73|11
1608974040000|2020-12-26 09:14:00|626.74|623.74|626.79|623.79|626.8|623.8|626.67|623.67|22
1608974050000|2020-12-26 09:14:10|626.78|623.78|626.75|623.75|626.79|623.79|626.75|623.75|15
1608974060000|2020-12-26 09:14:20|626.73|623.73|626.74|623.74|626.75|623.75|626.73|623.73|4
1608974070000|2020-12-26 09:14:30|626.72|623.72|626.73|623.73|626.74|623.74|626.68|623.68|17
1608974080000|2020-12-26 09:14:40|626.75|623.75|626.46|623.46|626.75|623.75|626.46|623.46|23
1608974090000|2020-12-26 09:14:50|626.45|623.45|626.22|623.22|626.47|623.47|626.22|623.22|18
1608974100000|2020-12-26 09:15:00|626.26|623.26|626.24|623.24|626.27|623.27|626.2|623.2|17
1608974110000|2020-12-26 09:15:10|626.25|623.25|625.88|622.88|626.25|623.25|625.88|622.88|26
1608974120000|2020-12-26 09:15:20|625.96|622.96|625.85|622.85|625.97|622.97|625.81|622.81|32
1608974130000|2020-12-26 09:15:30|625.81|622.81|625.77|622.77|625.93|622.93|625.66|622.66|34
1608974140000|2020-12-26 09:15:40|625.69|622.69|625.65|622.65|625.73|622.73|625.63|622.63|28
1608974150000|2020-12-26 09:15:50|625.68|622.68|625.43|622.43|625.78|622.78|625.41|622.41|27
1608974160000|2020-12-26 09:16:00|625.47|622.47|625.56|622.56|625.57|622.57|625.23|622.23|19
1608974170000|2020-12-26 09:16:10|625.57|622.57|625.71|622.71|625.71|622.71|625.56|622.56|25
1608974180000|2020-12-26 09:16:20|625.7|622.7|625.86|622.86|625.87|622.87|625.69|622.69|11
1608974190000|2020-12-26 09:16:30|625.97|622.97|626.47|623.47|626.47|623.47|625.97|622.97|20
1608974200000|2020-12-26 09:16:40|626.43|623.43|626.61|623.61|626.61|623.61|626.43|623.43|20
1608974210000|2020-12-26 09:16:50|626.62|623.62|626.76|623.76|626.77|623.77|626.61|623.61|19
1608974220000|2020-12-26 09:17:00|626.75|623.75|626.8|623.8|626.8|623.8|626.73|623.73|16
1608974230000|2020-12-26 09:17:10|626.79|623.79|626.81|623.81|626.84|623.84|626.73|623.73|18
1608974240000|2020-12-26 09:17:20|626.84|623.84|626.72|623.72|626.84|623.84|626.72|623.72|8
1608974250000|2020-12-26 09:17:30|626.71|623.71|626.72|623.72|626.72|623.72|626.61|623.61|26
1608974260000|2020-12-26 09:17:40|626.71|623.71|626.64|623.64|626.71|623.71|626.64|623.64|11
1608974270000|2020-12-26 09:17:50|626.63|623.63|626.39|623.39|626.63|623.63|626.33|623.33|24
1608974280000|2020-12-26 09:18:00|626.42|623.42|626.56|623.56|626.59|623.59|626.39|623.39|20
1608974290000|2020-12-26 09:18:10|626.55|623.55|626.64|623.64|626.64|623.64|626.55|623.55|20
1608974300000|2020-12-26 09:18:20|626.63|623.63|626.75|623.75|626.75|623.75|626.63|623.63|14
1608974310000|2020-12-26 09:18:30|626.76|623.76|626.74|623.74|626.76|623.76|626.73|623.73|13
1608974320000|2020-12-26 09:18:40|626.82|623.82|626.81|623.81|626.88|623.88|626.8|623.8|16
1608974330000|2020-12-26 09:18:50|626.82|623.82|626.68|623.68|626.82|623.82|626.68|623.68|8
1608974340000|2020-12-26 09:19:00|626.69|623.69|626.23|623.23|626.69|623.69|626.23|623.23|23
1608974350000|2020-12-26 09:19:10|626.21|623.21|625.96|622.96|626.25|623.25|625.95|622.95|22
1608974360000|2020-12-26 09:19:20|625.97|622.97|625.92|622.92|625.98|622.98|625.91|622.91|22
1608974370000|2020-12-26 09:19:30|625.91|622.91|625.78|622.78|625.91|622.91|625.65|622.65|23
1608974380000|2020-12-26 09:19:40|625.77|622.77|625.66|622.66|625.8|622.8|625.66|622.66|22
1608974390000|2020-12-26 09:19:50|625.7|622.7|625.78|622.78|625.82|622.82|625.66|622.66|27
1608974400000|2020-12-26 09:20:00|625.77|622.77|625.8|622.8|625.82|622.82|625.76|622.76|20
1608974410000|2020-12-26 09:20:10|625.79|622.79|625.75|622.75|625.81|622.81|625.74|622.74|26
1608974420000|2020-12-26 09:20:20|625.74|622.74|625.48|622.48|625.74|622.74|625.48|622.48|27
1608974430000|2020-12-26 09:20:30|625.49|622.49|625.48|622.48|625.5|622.5|625.47|622.47|13
1608974440000|2020-12-26 09:20:40|625.49|622.49|625.49|622.49|625.67|622.67|625.49|622.49|31
1608974450000|2020-12-26 09:20:50|625.5|622.5|625.55|622.55|625.55|622.55|625.44|622.44|23
1608974460000|2020-12-26 09:21:00|625.52|622.52|625.47|622.47|625.55|622.55|625.46|622.46|26
1608974470000|2020-12-26 09:21:10|625.49|622.49|624.89|621.89|625.49|622.49|624.89|621.89|31
1608974480000|2020-12-26 09:21:20|624.88|621.88|624.95|621.95|624.98|621.98|624.85|621.85|31
1608974490000|2020-12-26 09:21:30|624.96|621.96|624.85|621.85|624.96|621.96|624.83|621.83|20
1608974500000|2020-12-26 09:21:40|624.84|621.84|624.84|621.84|624.87|621.87|624.83|621.83|11
1608974510000|2020-12-26 09:21:50|624.87|621.87|624.87|621.87|625.01|622.01|624.87|621.87|21
1608974520000|2020-12-26 09:22:00|624.86|621.86|624.8|621.8|624.87|621.87|624.76|621.76|16
1608974530000|2020-12-26 09:22:10|624.79|621.79|624.77|621.77|624.79|621.79|624.75|621.75|19
1608974540000|2020-12-26 09:22:20|624.76|621.76|624.79|621.79|624.8|621.8|624.69|621.69|20
1608974550000|2020-12-26 09:22:30|624.81|621.81|624.74|621.74|624.82|621.82|624.74|621.74|17
1608974560000|2020-12-26 09:22:40|624.75|621.75|624.74|621.74|624.75|621.75|624.71|621.71|9
1608974570000|2020-12-26 09:22:50|624.73|621.73|624.78|621.78|624.78|621.78|624.63|621.63|17
1608974580000|2020-12-26 09:23:00|624.75|621.75|624.95|621.95|624.95|621.95|624.74|621.74|17
1608974590000|2020-12-26 09:23:10|624.94|621.94|624.92|621.92|624.95|621.95|624.91|621.91|9
1608974600000|2020-12-26 09:23:20|624.94|621.94|625.04|622.04|625.04|622.04|624.94|621.94|22
1608974610000|2020-12-26 09:23:30|625.03|622.03|624.91|621.91|625.03|622.03|624.88|621.88|16
1608974620000|2020-12-26 09:23:40|624.9|621.9|624.82|621.82|624.98|621.98|624.79|621.79|19
1608974630000|2020-12-26 09:23:50|624.81|621.81|625|622|625.02|622.02|624.81|621.81|22
1608974640000|2020-12-26 09:24:00|624.99|621.99|624.93|621.93|625.03|622.03|624.91|621.91|26
1608974650000|2020-12-26 09:24:10|624.92|621.92|625.1|622.1|625.1|622.1|624.91|621.91|27
1608974660000|2020-12-26 09:24:20|625.09|622.09|625.39|622.39|625.4|622.4|625.07|622.07|30
1608974670000|2020-12-26 09:24:30|625.4|622.4|625.39|622.39|625.51|622.51|625.38|622.38|23
1608974680000|2020-12-26 09:24:40|625.38|622.38|625.32|622.32|625.39|622.39|625.28|622.28|18
1608974690000|2020-12-26 09:24:50|625.33|622.33|625.28|622.28|625.33|622.33|625.27|622.27|11
1608974700000|2020-12-26 09:25:00|625.29|622.29|625.36|622.36|625.41|622.41|625.29|622.29|23
1608974710000|2020-12-26 09:25:10|625.39|622.39|625.52|622.52|625.53|622.53|625.37|622.37|26
1608974720000|2020-12-26 09:25:20|625.53|622.53|625.41|622.41|625.53|622.53|625.41|622.41|25
1608974730000|2020-12-26 09:25:30|625.36|622.36|625.27|622.27|625.36|622.36|625.24|622.24|21
1608974740000|2020-12-26 09:25:40|625.25|622.25|625.03|622.03|625.3|622.3|625.03|622.03|25
1608974750000|2020-12-26 09:25:50|625.09|622.09|625.05|622.05|625.13|622.13|625.02|622.02|19
1608974760000|2020-12-26 09:26:00|625.04|622.04|625.22|622.22|625.22|622.22|624.96|621.96|26
1608974770000|2020-12-26 09:26:10|625.23|622.23|624.93|621.93|625.23|622.23|624.93|621.93|27
1608974780000|2020-12-26 09:26:20|624.92|621.92|624.9|621.9|624.93|621.93|624.9|621.9|6
1608974790000|2020-12-26 09:26:30|624.92|621.92|624.9|621.9|624.92|621.92|624.87|621.87|17
1608974800000|2020-12-26 09:26:40|624.89|621.89|624.89|621.89|624.9|621.9|624.89|621.89|3
1608974810000|2020-12-26 09:26:50|624.9|621.9|624.83|621.83|624.9|621.9|624.82|621.82|12
1608974820000|2020-12-26 09:27:00|624.82|621.82|624.84|621.84|624.87|621.87|624.82|621.82|13
1608974830000|2020-12-26 09:27:10|624.85|621.85|624.79|621.79|624.85|621.85|624.79|621.79|13
1608974840000|2020-12-26 09:27:20|624.8|621.8|624.81|621.81|624.83|621.83|624.8|621.8|5
1608974850000|2020-12-26 09:27:30|624.8|621.8|624.76|621.76|624.81|621.81|624.76|621.76|4
1608974860000|2020-12-26 09:27:40|624.77|621.77|624.7|621.7|624.8|621.8|624.7|621.7|16
1608974870000|2020-12-26 09:27:50|624.74|621.74|624.58|621.58|624.74|621.74|624.58|621.58|16
1608974880000|2020-12-26 09:28:00|624.63|621.63|624.54|621.54|624.64|621.64|624.54|621.54|20
1608974890000|2020-12-26 09:28:10|624.53|621.53|624.4|621.4|624.54|621.54|624.38|621.38|13
1608974900000|2020-12-26 09:28:20|624.39|621.39|624.18|621.18|624.47|621.47|624.16|621.16|23
1608974910000|2020-12-26 09:28:30|624.17|621.17|624.07|621.07|624.2|621.2|624.02|621.02|30
1608974920000|2020-12-26 09:28:40|624.06|621.06|623.99|620.99|624.06|621.06|623.98|620.98|27
1608974930000|2020-12-26 09:28:50|624.02|621.02|623.86|620.86|624.02|621.02|623.86|620.86|18
1608974940000|2020-12-26 09:29:00|623.87|620.87|623.49|620.49|623.89|620.89|623.49|620.49|21
1608974950000|2020-12-26 09:29:10|623.47|620.47|623.59|620.59|623.65|620.65|623.28|620.28|37
1608974960000|2020-12-26 09:29:20|623.58|620.58|623.44|620.44|623.58|620.58|623.17|620.17|26
1608974970000|2020-12-26 09:29:30|623.2|620.2|622.78|619.78|623.2|620.2|622.72|619.72|26
1608974980000|2020-12-26 09:29:40|622.8|619.8|621.81|618.81|622.8|619.8|621.81|618.81|35
1608974990000|2020-12-26 09:29:50|621.85|618.85|621.9|618.9|622.1|619.1|621.77|618.77|29
1608975000000|2020-12-26 09:30:00|621.89|618.89|622.24|619.24|622.24|619.24|621.54|618.54|36
1608975010000|2020-12-26 09:30:10|622.23|619.23|622.6|619.6|622.6|619.6|622.23|619.23|28
1608975020000|2020-12-26 09:30:20|622.61|619.61|622.78|619.78|622.78|619.78|622.61|619.61|20
1608975030000|2020-12-26 09:30:30|622.75|619.75|622.79|619.79|622.9|619.9|622.6|619.6|30
1608975040000|2020-12-26 09:30:40|622.76|619.76|622.75|619.75|622.84|619.84|622.64|619.64|26
1608975050000|2020-12-26 09:30:50|622.76|619.76|622.58|619.58|622.79|619.79|622.58|619.58|32
1608975060000|2020-12-26 09:31:00|622.62|619.62|622.82|619.82|622.82|619.82|622.54|619.54|23
1608975070000|2020-12-26 09:31:10|622.87|619.87|623.14|620.14|623.17|620.17|622.87|619.87|27
1608975080000|2020-12-26 09:31:20|623.15|620.15|623.13|620.13|623.31|620.31|623.01|620.01|29
1608975090000|2020-12-26 09:31:30|623.12|620.12|623.31|620.31|623.36|620.36|623.12|620.12|25
1608975100000|2020-12-26 09:31:40|623.33|620.33|623.36|620.36|623.41|620.41|623.31|620.31|27
1608975110000|2020-12-26 09:31:50|623.49|620.49|623.61|620.61|623.61|620.61|623.49|620.49|25
1608975120000|2020-12-26 09:32:00|623.62|620.62|623.72|620.72|623.74|620.74|623.6|620.6|21
1608975130000|2020-12-26 09:32:10|623.74|620.74|623.84|620.84|623.89|620.89|623.74|620.74|21
1608975140000|2020-12-26 09:32:20|623.83|620.83|623.67|620.67|623.96|620.96|623.67|620.67|22
1608975150000|2020-12-26 09:32:30|623.68|620.68|623.29|620.29|623.68|620.68|623.29|620.29|25
1608975160000|2020-12-26 09:32:40|623.3|620.3|623.52|620.52|623.53|620.53|623.23|620.23|25
1608975170000|2020-12-26 09:32:50|623.51|620.51|623.5|620.5|623.53|620.53|623.46|620.46|23
1608975180000|2020-12-26 09:33:00|623.49|620.49|623.55|620.55|623.59|620.59|623.45|620.45|17
1608975190000|2020-12-26 09:33:10|623.54|620.54|623.39|620.39|623.54|620.54|623.39|620.39|23
1608975200000|2020-12-26 09:33:20|623.36|620.36|623.25|620.25|623.36|620.36|623.24|620.24|21
1608975210000|2020-12-26 09:33:30|623.24|620.24|622.96|619.96|623.25|620.25|622.96|619.96|20
1608975220000|2020-12-26 09:33:40|622.95|619.95|622.82|619.82|622.95|619.95|622.79|619.79|20
1608975230000|2020-12-26 09:33:50|622.81|619.81|622.78|619.78|622.82|619.82|622.77|619.77|10
1608975240000|2020-12-26 09:34:00|622.77|619.77|622.86|619.86|622.97|619.97|622.74|619.74|22
1608975250000|2020-12-26 09:34:10|622.85|619.85|622.57|619.57|622.85|619.85|622.57|619.57|24
1608975260000|2020-12-26 09:34:20|622.63|619.63|622.68|619.68|622.73|619.73|622.63|619.63|21
1608975270000|2020-12-26 09:34:30|622.67|619.67|622.9|619.9|622.9|619.9|622.65|619.65|21
1608975280000|2020-12-26 09:34:40|622.92|619.92|622.97|619.97|623.07|620.07|622.82|619.82|32
1608975290000|2020-12-26 09:34:50|622.98|619.98|622.93|619.93|623.06|620.06|622.93|619.93|29
1608975300000|2020-12-26 09:35:00|622.94|619.94|622.57|619.57|622.94|619.94|622.57|619.57|25
1608975310000|2020-12-26 09:35:10|622.53|619.53|622.67|619.67|622.7|619.7|622.48|619.48|28
1608975320000|2020-12-26 09:35:20|622.69|619.69|622.63|619.63|622.72|619.72|622.63|619.63|26
1608975330000|2020-12-26 09:35:30|622.67|619.67|622.79|619.79|622.79|619.79|622.6|619.6|27
1608975340000|2020-12-26 09:35:40|622.78|619.78|623.11|620.11|623.11|620.11|622.73|619.73|23
1608975350000|2020-12-26 09:35:50|623.12|620.12|623.26|620.26|623.26|620.26|623.12|620.12|24
1608975360000|2020-12-26 09:36:00|623.25|620.25|623.24|620.24|623.26|620.26|623.22|620.22|19
1608975370000|2020-12-26 09:36:10|623.25|620.25|623.34|620.34|623.34|620.34|623.24|620.24|18
1608975380000|2020-12-26 09:36:20|623.33|620.33|623.49|620.49|623.56|620.56|623.33|620.33|20
1608975390000|2020-12-26 09:36:30|623.48|620.48|623.25|620.25|623.48|620.48|623.25|620.25|11
1608975400000|2020-12-26 09:36:40|623.26|620.26|623.08|620.08|623.26|620.26|623.08|620.08|21
1608975410000|2020-12-26 09:36:50|623.11|620.11|623.02|620.02|623.11|620.11|623.02|620.02|23
1608975420000|2020-12-26 09:37:00|623.03|620.03|623.11|620.11|623.11|620.11|622.96|619.96|16
1608975430000|2020-12-26 09:37:10|623.1|620.1|623.25|620.25|623.25|620.25|623.09|620.09|19
1608975440000|2020-12-26 09:37:20|623.24|620.24|623.35|620.35|623.37|620.37|623.24|620.24|24
1608975450000|2020-12-26 09:37:30|623.36|620.36|623.59|620.59|623.6|620.6|623.35|620.35|27
1608975460000|2020-12-26 09:37:40|623.57|620.57|623.81|620.81|623.89|620.89|623.56|620.56|29
1608975470000|2020-12-26 09:37:50|623.78|620.78|623.85|620.85|623.86|620.86|623.76|620.76|22
1608975480000|2020-12-26 09:38:00|623.84|620.84|623.82|620.82|623.87|620.87|623.79|620.79|22
1608975490000|2020-12-26 09:38:10|623.81|620.81|623.81|620.81|623.85|620.85|623.78|620.78|22
1608975500000|2020-12-26 09:38:20|623.8|620.8|623.6|620.6|623.81|620.81|623.57|620.57|22
1608975510000|2020-12-26 09:38:30|623.63|620.63|623.66|620.66|623.77|620.77|623.58|620.58|24
1608975520000|2020-12-26 09:38:40|623.7|620.7|623.85|620.85|623.86|620.86|623.67|620.67|22
1608975530000|2020-12-26 09:38:50|623.87|620.87|623.82|620.82|623.87|620.87|623.81|620.81|10
1608975540000|2020-12-26 09:39:00|623.85|620.85|623.8|620.8|623.87|620.87|623.8|620.8|21
1608975550000|2020-12-26 09:39:10|623.74|620.74|623.77|620.77|623.78|620.78|623.7|620.7|28
1608975560000|2020-12-26 09:39:20|623.76|620.76|623.72|620.72|623.76|620.76|623.7|620.7|13
1608975570000|2020-12-26 09:39:30|623.73|620.73|623.76|620.76|623.78|620.78|623.7|620.7|18
1608975580000|2020-12-26 09:39:40|623.75|620.75|623.84|620.84|623.89|620.89|623.74|620.74|25
1608975590000|2020-12-26 09:39:50|623.85|620.85|623.8|620.8|623.85|620.85|623.8|620.8|16
1608975600000|2020-12-26 09:40:00|623.79|620.79|623.98|620.98|623.99|620.99|623.79|620.79|21
1608975610000|2020-12-26 09:40:10|623.99|620.99|624.07|621.07|624.08|621.08|623.96|620.96|12
1608975620000|2020-12-26 09:40:20|624.08|621.08|624.27|621.27|624.38|621.38|624.08|621.08|22
1608975630000|2020-12-26 09:40:30|624.29|621.29|624.37|621.37|624.37|621.37|624.28|621.28|24
1608975640000|2020-12-26 09:40:40|624.36|621.36|624.25|621.25|624.36|621.36|624.22|621.22|24
1608975650000|2020-12-26 09:40:50|624.26|621.26|624.34|621.34|624.34|621.34|624.21|621.21|17
1608975660000|2020-12-26 09:41:00|624.33|621.33|624.04|621.04|624.34|621.34|623.95|620.95|35
1608975670000|2020-12-26 09:41:10|624.05|621.05|623.89|620.89|624.07|621.07|623.87|620.87|21
1608975680000|2020-12-26 09:41:20|623.91|620.91|623.92|620.92|624.02|621.02|623.9|620.9|25
1608975690000|2020-12-26 09:41:30|623.91|620.91|623.71|620.71|623.91|620.91|623.71|620.71|18
1608975700000|2020-12-26 09:41:40|623.72|620.72|623.75|620.75|623.76|620.76|623.65|620.65|22
1608975710000|2020-12-26 09:41:50|623.77|620.77|623.68|620.68|623.78|620.78|623.68|620.68|26
1608975720000|2020-12-26 09:42:00|623.69|620.69|623.75|620.75|623.78|620.78|623.67|620.67|23
1608975730000|2020-12-26 09:42:10|623.63|620.63|623.74|620.74|623.74|620.74|623.55|620.55|18
1608975740000|2020-12-26 09:42:20|623.76|620.76|623.66|620.66|623.77|620.77|623.65|620.65|21
1608975750000|2020-12-26 09:42:30|623.65|620.65|623.48|620.48|623.65|620.65|623.48|620.48|14
1608975760000|2020-12-26 09:42:40|623.5|620.5|623.5|620.5|623.5|620.5|623.5|620.5|1
1608975770000|2020-12-26 09:42:50|623.49|620.49|623.43|620.43|623.5|620.5|623.42|620.42|8
1608975780000|2020-12-26 09:43:00|623.42|620.42|623.33|620.33|623.42|620.42|623.33|620.33|20
1608975790000|2020-12-26 09:43:10|623.32|620.32|623.25|620.25|623.32|620.32|623.21|620.21|19
1608975800000|2020-12-26 09:43:20|623.24|620.24|623.26|620.26|623.27|620.27|623.23|620.23|20
1608975810000|2020-12-26 09:43:30|623.31|620.31|623.09|620.09|623.36|620.36|623.09|620.09|21
1608975820000|2020-12-26 09:43:40|623.06|620.06|623.09|620.09|623.11|620.11|623.06|620.06|16
1608975830000|2020-12-26 09:43:50|623.08|620.08|623.15|620.15|623.15|620.15|623.07|620.07|13
1608975840000|2020-12-26 09:44:00|623.17|620.17|623.24|620.24|623.27|620.27|623.17|620.17|13
1608975850000|2020-12-26 09:44:10|623.21|620.21|623.17|620.17|623.22|620.22|623.17|620.17|5
1608975860000|2020-12-26 09:44:20|623.18|620.18|623.05|620.05|623.18|620.18|623.04|620.04|7
1608975870000|2020-12-26 09:44:30|623.04|620.04|622.57|619.57|623.04|620.04|622.56|619.56|23
1608975880000|2020-12-26 09:44:40|622.55|619.55|622.3|619.3|622.57|619.57|622.3|619.3|18
1608975890000|2020-12-26 09:44:50|622.31|619.31|622.35|619.35|622.37|619.37|622.21|619.21|26
1608975900000|2020-12-26 09:45:00|622.34|619.34|622.45|619.45|622.57|619.57|622.34|619.34|25
1608975910000|2020-12-26 09:45:10|622.44|619.44|622.26|619.26|622.45|619.45|622.26|619.26|15
1608975920000|2020-12-26 09:45:20|622.24|619.24|622.25|619.25|622.28|619.28|622|619|23
1608975930000|2020-12-26 09:45:30|622.26|619.26|622.24|619.24|622.29|619.29|622.23|619.23|15
1608975940000|2020-12-26 09:45:40|622.25|619.25|622.49|619.49|622.53|619.53|622.24|619.24|24
1608975950000|2020-12-26 09:45:50|622.46|619.46|622.59|619.59|622.6|619.6|622.46|619.46|24
1608975960000|2020-12-26 09:46:00|622.6|619.6|622.65|619.65|622.65|619.65|622.56|619.56|16
1608975970000|2020-12-26 09:46:10|622.64|619.64|622.85|619.85|622.85|619.85|622.64|619.64|20
1608975980000|2020-12-26 09:46:20|622.87|619.87|623.36|620.36|623.38|620.38|622.87|619.87|25
1608975990000|2020-12-26 09:46:30|623.38|620.38|623.44|620.44|623.45|620.45|623.36|620.36|18
1608976000000|2020-12-26 09:46:40|623.45|620.45|623.43|620.43|623.45|620.45|623.38|620.38|21
1608976010000|2020-12-26 09:46:50|623.41|620.41|623.48|620.48|623.5|620.5|623.41|620.41|22
1608976020000|2020-12-26 09:47:00|623.47|620.47|623.61|620.61|623.61|620.61|623.47|620.47|13
1608976030000|2020-12-26 09:47:10|623.6|620.6|623.75|620.75|623.77|620.77|623.6|620.6|17
1608976040000|2020-12-26 09:47:20|623.76|620.76|623.73|620.73|623.77|620.77|623.69|620.69|23
1608976050000|2020-12-26 09:47:30|623.72|620.72|623.65|620.65|623.73|620.73|623.62|620.62|20
1608976060000|2020-12-26 09:47:40|623.72|620.72|623.64|620.64|623.74|620.74|623.64|620.64|10
1608976070000|2020-12-26 09:47:50|623.66|620.66|623.68|620.68|623.71|620.71|623.64|620.64|20
1608976080000|2020-12-26 09:48:00|623.69|620.69|623.86|620.86|623.87|620.87|623.69|620.69|20
1608976090000|2020-12-26 09:48:10|623.85|620.85|623.81|620.81|623.85|620.85|623.8|620.8|22
1608976100000|2020-12-26 09:48:20|623.82|620.82|623.72|620.72|623.82|620.82|623.67|620.67|14
1608976110000|2020-12-26 09:48:30|623.73|620.73|623.8|620.8|623.9|620.9|623.73|620.73|23
1608976120000|2020-12-26 09:48:40|623.79|620.79|623.88|620.88|623.91|620.91|623.76|620.76|19
1608976130000|2020-12-26 09:48:50|623.91|620.91|623.99|620.99|623.99|620.99|623.87|620.87|15
1608976140000|2020-12-26 09:49:00|623.98|620.98|623.99|620.99|624|621|623.98|620.98|10
1608976150000|2020-12-26 09:49:10|624.03|621.03|624.08|621.08|624.08|621.08|624.03|621.03|18
1608976160000|2020-12-26 09:49:20|624.07|621.07|624.08|621.08|624.08|621.08|624.06|621.06|14
1608976170000|2020-12-26 09:49:30|624.09|621.09|624.29|621.29|624.3|621.3|624.08|621.08|16
1608976180000|2020-12-26 09:49:40|624.3|621.3|624.34|621.34|624.35|621.35|624.3|621.3|11
1608976190000|2020-12-26 09:49:50|624.35|621.35|624.38|621.38|624.39|621.39|624.34|621.34|21
1608976200000|2020-12-26 09:50:00|624.39|621.39|624.55|621.55|624.56|621.56|624.38|621.38|21
1608976210000|2020-12-26 09:50:10|624.6|621.6|624.69|621.69|624.69|621.69|624.57|621.57|16
1608976220000|2020-12-26 09:50:20|624.68|621.68|624.59|621.59|624.69|621.69|624.57|621.57|10
1608976230000|2020-12-26 09:50:30|624.58|621.58|624.64|621.64|624.68|621.68|624.58|621.58|14
1608976240000|2020-12-26 09:50:40|624.66|621.66|624.54|621.54|624.66|621.66|624.54|621.54|11
1608976250000|2020-12-26 09:50:50|624.53|621.53|624.62|621.62|624.63|621.63|624.53|621.53|18
1608976260000|2020-12-26 09:51:00|624.6|621.6|624.53|621.53|624.63|621.63|624.52|621.52|18
1608976270000|2020-12-26 09:51:10|624.52|621.52|624.6|621.6|624.62|621.62|624.52|621.52|21
1608976280000|2020-12-26 09:51:20|624.59|621.59|624.43|621.43|624.63|621.63|624.41|621.41|24
1608976290000|2020-12-26 09:51:30|624.44|621.44|624.21|621.21|624.44|621.44|624.21|621.21|24
1608976300000|2020-12-26 09:51:40|624.22|621.22|624.18|621.18|624.22|621.22|624.14|621.14|20
1608976310000|2020-12-26 09:51:50|624.17|621.17|624.28|621.28|624.28|621.28|624.17|621.17|13
1608976320000|2020-12-26 09:52:00|624.27|621.27|624.27|621.27|624.28|621.28|624.22|621.22|10
1608976330000|2020-12-26 09:52:10|624.23|621.23|624.22|621.22|624.23|621.23|624.22|621.22|4
1608976340000|2020-12-26 09:52:20|624.2|621.2|624.12|621.12|624.2|621.2|624.11|621.11|7
1608976350000|2020-12-26 09:52:30|624.09|621.09|624.03|621.03|624.09|621.09|624.03|621.03|15
1608976360000|2020-12-26 09:52:40|624.04|621.04|623.83|620.83|624.04|621.04|623.83|620.83|16
1608976370000|2020-12-26 09:52:50|623.82|620.82|623.86|620.86|623.93|620.93|623.82|620.82|25
1608976380000|2020-12-26 09:53:00|623.85|620.85|623.66|620.66|623.86|620.86|623.64|620.64|25
1608976390000|2020-12-26 09:53:10|623.68|620.68|623.52|620.52|623.83|620.83|623.52|620.52|19
1608976400000|2020-12-26 09:53:20|623.53|620.53|623.52|620.52|623.53|620.53|623.48|620.48|13
1608976410000|2020-12-26 09:53:30|623.51|620.51|623.49|620.49|623.52|620.52|623.48|620.48|7
1608976420000|2020-12-26 09:53:40|623.51|620.51|623.53|620.53|623.55|620.55|623.51|620.51|7
1608976430000|2020-12-26 09:53:50|623.52|620.52|623.5|620.5|623.53|620.53|623.47|620.47|19
1608976440000|2020-12-26 09:54:00|623.49|620.49|623.88|620.88|623.88|620.88|623.49|620.49|25
1608976450000|2020-12-26 09:54:10|623.9|620.9|623.85|620.85|623.91|620.91|623.83|620.83|20
1608976460000|2020-12-26 09:54:20|623.86|620.86|623.82|620.82|623.86|620.86|623.81|620.81|11
1608976470000|2020-12-26 09:54:30|623.79|620.79|623.67|620.67|623.79|620.79|623.63|620.63|21
1608976480000|2020-12-26 09:54:40|623.61|620.61|623.61|620.61|623.67|620.67|623.55|620.55|21
1608976490000|2020-12-26 09:54:50|623.57|620.57|623.68|620.68|623.69|620.69|623.57|620.57|15
1608976500000|2020-12-26 09:55:00|623.67|620.67|623.7|620.7|623.7|620.7|623.67|620.67|11
1608976510000|2020-12-26 09:55:10|623.69|620.69|624.01|621.01|624.07|621.07|623.67|620.67|25
1608976520000|2020-12-26 09:55:20|624.07|621.07|624.32|621.32|624.37|621.37|624.07|621.07|27
1608976530000|2020-12-26 09:55:30|624.33|621.33|624.5|621.5|624.5|621.5|624.32|621.32|18
1608976540000|2020-12-26 09:55:40|624.48|621.48|624.67|621.67|624.7|621.7|624.47|621.47|22
1608976550000|2020-12-26 09:55:50|624.66|621.66|624.77|621.77|624.79|621.79|624.66|621.66|25
1608976560000|2020-12-26 09:56:00|624.78|621.78|624.95|621.95|624.95|621.95|624.78|621.78|19
1608976570000|2020-12-26 09:56:10|624.96|621.96|624.99|621.99|624.99|621.99|624.87|621.87|18
1608976580000|2020-12-26 09:56:20|625.1|622.1|625.08|622.08|625.11|622.11|625.07|622.07|19
1608976590000|2020-12-26 09:56:30|625.09|622.09|625.09|622.09|625.09|622.09|625.06|622.06|13
1608976600000|2020-12-26 09:56:40|625.08|622.08|624.82|621.82|625.09|622.09|624.81|621.81|21
1608976610000|2020-12-26 09:56:50|624.83|621.83|624.78|621.78|624.86|621.86|624.78|621.78|11
1608976620000|2020-12-26 09:57:00|624.77|621.77|624.74|621.74|624.81|621.81|624.73|621.73|19
1608976630000|2020-12-26 09:57:10|624.73|621.73|624.44|621.44|624.73|621.73|624.44|621.44|19
1608976640000|2020-12-26 09:57:20|624.42|621.42|624.66|621.66|624.67|621.67|624.36|621.36|26
1608976650000|2020-12-26 09:57:30|624.67|621.67|624.68|621.68|624.71|621.71|624.66|621.66|14
1608976660000|2020-12-26 09:57:40|624.7|621.7|624.62|621.62|624.7|621.7|624.62|621.62|14
1608976670000|2020-12-26 09:57:50|624.59|621.59|624.59|621.59|624.62|621.62|624.5|621.5|20
1608976680000|2020-12-26 09:58:00|624.57|621.57|624.4|621.4|624.59|621.59|624.4|621.4|13
1608976690000|2020-12-26 09:58:10|624.48|621.48|624.56|621.56|624.57|621.57|624.48|621.48|9
1608976700000|2020-12-26 09:58:20|624.55|621.55|624.45|621.45|624.55|621.55|624.45|621.45|9
1608976710000|2020-12-26 09:58:30|624.44|621.44|624.14|621.14|624.44|621.44|624.13|621.13|17
1608976720000|2020-12-26 09:58:40|624.13|621.13|624.11|621.11|624.16|621.16|624.03|621.03|20
1608976730000|2020-12-26 09:58:50|624.1|621.1|624.22|621.22|624.22|621.22|624.03|621.03|17
1608976740000|2020-12-26 09:59:00|624.25|621.25|624.16|621.16|624.25|621.25|624.16|621.16|22
1608976750000|2020-12-26 09:59:10|624.15|621.15|623.91|620.91|624.16|621.16|623.91|620.91|30
1608976760000|2020-12-26 09:59:20|623.9|620.9|623.95|620.95|623.98|620.98|623.88|620.88|25
1608976770000|2020-12-26 09:59:30|623.96|620.96|623.87|620.87|623.97|620.97|623.87|620.87|26
1608976780000|2020-12-26 09:59:40|623.88|620.88|624.1|621.1|624.1|621.1|623.87|620.87|17
1608976790000|2020-12-26 09:59:50|624.09|621.09|624.1|621.1|624.1|621.1|624.07|621.07|16
1608976800000|2020-12-26 10:00:00|624.08|621.08|624.1|621.1|624.11|621.11|624.08|621.08|11
1608976810000|2020-12-26 10:00:10|624.11|621.11|624.17|621.17|624.17|621.17|624.1|621.1|19
1608976820000|2020-12-26 10:00:20|624.16|621.16|624.24|621.24|624.27|621.27|624.14|621.14|12
1608976830000|2020-12-26 10:00:30|624.25|621.25|624.35|621.35|624.36|621.36|624.25|621.25|16
1608976840000|2020-12-26 10:00:40|624.36|621.36|624.43|621.43|624.45|621.45|624.36|621.36|6
1608976850000|2020-12-26 10:00:50|624.44|621.44|624.48|621.48|624.49|621.49|624.4|621.4|19
1608976860000|2020-12-26 10:01:00|624.54|621.54|624.61|621.61|624.61|621.61|624.54|621.54|9
1608976870000|2020-12-26 10:01:10|624.62|621.62|624.89|621.89|624.91|621.91|624.62|621.62|21
1608976880000|2020-12-26 10:01:20|624.88|621.88|624.9|621.9|624.91|621.91|624.87|621.87|11
1608976890000|2020-12-26 10:01:30|624.91|621.91|625|622|625|622|624.9|621.9|18
1608976900000|2020-12-26 10:01:40|624.96|621.96|625.09|622.09|625.1|622.1|624.95|621.95|16
1608976910000|2020-12-26 10:01:50|625.11|622.11|625.23|622.23|625.35|622.35|625.11|622.11|23
1608976920000|2020-12-26 10:02:00|625.22|622.22|625.26|622.26|625.26|622.26|625.15|622.15|13
1608976930000|2020-12-26 10:02:10|625.25|622.25|625.26|622.26|625.26|622.26|625.24|622.24|6
1608976940000|2020-12-26 10:02:20|625.25|622.25|625.03|622.03|625.25|622.25|624.98|621.98|14
1608976950000|2020-12-26 10:02:30|625|622|624.91|621.91|625.01|622.01|624.91|621.91|21
1608976960000|2020-12-26 10:02:40|624.9|621.9|625.05|622.05|625.06|622.06|624.88|621.88|26
1608976970000|2020-12-26 10:02:50|625.06|622.06|625.05|622.05|625.06|622.06|625.05|622.05|16
1608976980000|2020-12-26 10:03:00|625.06|622.06|625.01|622.01|625.07|622.07|625|622|15
1608976990000|2020-12-26 10:03:10|625|622|625.01|622.01|625.02|622.02|624.99|621.99|11
1608977000000|2020-12-26 10:03:20|625.02|622.02|624.84|621.84|625.02|622.02|624.84|621.84|12
1608977010000|2020-12-26 10:03:30|624.83|621.83|624.7|621.7|624.85|621.85|624.7|621.7|15
1608977020000|2020-12-26 10:03:40|624.68|621.68|624.57|621.57|624.77|621.77|624.57|621.57|25
1608977030000|2020-12-26 10:03:50|624.53|621.53|624.53|621.53|624.59|621.59|624.53|621.53|9
1608977040000|2020-12-26 10:04:00|624.61|621.61|624.35|621.35|624.61|621.61|624.34|621.34|19
1608977050000|2020-12-26 10:04:10|624.26|621.26|623.86|620.86|624.26|621.26|623.84|620.84|30
1608977060000|2020-12-26 10:04:20|623.88|620.88|623.83|620.83|623.88|620.88|623.82|620.82|11
1608977070000|2020-12-26 10:04:30|623.8|620.8|623.82|620.82|623.82|620.82|623.8|620.8|10
1608977080000|2020-12-26 10:04:40|623.81|620.81|624.3|621.3|624.3|621.3|623.81|620.81|27
1608977090000|2020-12-26 10:04:50|624.44|621.44|624.4|621.4|624.46|621.46|624.38|621.38|26
1608977100000|2020-12-26 10:05:00|624.41|621.41|624.46|621.46|624.47|621.47|624.4|621.4|22
1608977110000|2020-12-26 10:05:10|624.45|621.45|624.44|621.44|624.46|621.46|624.44|621.44|12
1608977120000|2020-12-26 10:05:20|624.45|621.45|624.45|621.45|624.53|621.53|624.45|621.45|15
1608977130000|2020-12-26 10:05:30|624.44|621.44|624.2|621.2|624.45|621.45|624.2|621.2|19
1608977140000|2020-12-26 10:05:40|624.22|621.22|624.24|621.24|624.28|621.28|624.2|621.2|20
1608977150000|2020-12-26 10:05:50|624.23|621.23|624.15|621.15|624.24|621.24|624.13|621.13|18
1608977160000|2020-12-26 10:06:00|624.13|621.13|624.06|621.06|624.15|621.15|624.04|621.04|16
1608977170000|2020-12-26 10:06:10|624.04|621.04|624.04|621.04|624.07|621.07|624.03|621.03|14
1608977180000|2020-12-26 10:06:20|623.9|620.9|623.85|620.85|623.9|620.9|623.84|620.84|10
1608977190000|2020-12-26 10:06:30|623.84|620.84|623.83|620.83|623.86|620.86|623.83|620.83|5
1608977200000|2020-12-26 10:06:40|623.82|620.82|623.83|620.83|623.83|620.83|623.71|620.71|16
1608977210000|2020-12-26 10:06:50|623.85|620.85|623.91|620.91|623.98|620.98|623.85|620.85|24
1608977220000|2020-12-26 10:07:00|623.9|620.9|623.88|620.88|623.92|620.92|623.88|620.88|10
1608977230000|2020-12-26 10:07:10|623.86|620.86|623.79|620.79|623.86|620.86|623.76|620.76|25
1608977240000|2020-12-26 10:07:20|623.78|620.78|623.96|620.96|623.96|620.96|623.78|620.78|19
1608977250000|2020-12-26 10:07:30|623.93|620.93|624.15|621.15|624.18|621.18|623.93|620.93|25
1608977260000|2020-12-26 10:07:40|624.11|621.11|624.08|621.08|624.12|621.12|624.01|621.01|18
1608977270000|2020-12-26 10:07:50|624.09|621.09|624.21|621.21|624.21|621.21|624.08|621.08|15
1608977280000|2020-12-26 10:08:00|624.22|621.22|624.21|621.21|624.22|621.22|624.2|621.2|4
1608977290000|2020-12-26 10:08:10|624.2|621.2|624.34|621.34|624.37|621.37|624.2|621.2|16
1608977300000|2020-12-26 10:08:20|624.35|621.35|624.39|621.39|624.4|621.4|624.3|621.3|7
1608977320000|2020-12-26 10:08:40|624.4|621.4|624.45|621.45|624.46|621.46|624.4|621.4|15
1608977330000|2020-12-26 10:08:50|624.46|621.46|624.44|621.44|624.46|621.46|624.43|621.43|13
1608977340000|2020-12-26 10:09:00|624.46|621.46|624.49|621.49|624.5|621.5|624.46|621.46|8
1608977350000|2020-12-26 10:09:10|624.51|621.51|624.48|621.48|624.51|621.51|624.48|621.48|7
1608977360000|2020-12-26 10:09:20|624.49|621.49|624.35|621.35|624.49|621.49|624.35|621.35|10
1608977370000|2020-12-26 10:09:30|624.33|621.33|623.98|620.98|624.33|621.33|623.97|620.97|23
1608977380000|2020-12-26 10:09:40|623.97|620.97|623.97|620.97|623.98|620.98|623.97|620.97|7
1608977390000|2020-12-26 10:09:50|623.99|620.99|624.13|621.13|624.13|621.13|623.98|620.98|16
1608977400000|2020-12-26 10:10:00|624.12|621.12|624.11|621.11|624.12|621.12|623.95|620.95|21
1608977410000|2020-12-26 10:10:10|624.12|621.12|623.9|620.9|624.18|621.18|623.9|620.9|20
1608977420000|2020-12-26 10:10:20|623.89|620.89|623.96|620.96|623.96|620.96|623.89|620.89|13
1608977430000|2020-12-26 10:10:30|623.97|620.97|624.07|621.07|624.1|621.1|623.95|620.95|20
1608977440000|2020-12-26 10:10:40|624.08|621.08|624.25|621.25|624.27|621.27|624.08|621.08|23
1608977450000|2020-12-26 10:10:50|624.23|621.23|624.29|621.29|624.3|621.3|624.21|621.21|10
1608977460000|2020-12-26 10:11:00|624.3|621.3|624.08|621.08|624.3|621.3|624.07|621.07|17
1608977470000|2020-12-26 10:11:10|624.05|621.05|624.1|621.1|624.12|621.12|624.05|621.05|10
1608977480000|2020-12-26 10:11:20|624.09|621.09|624.11|621.11|624.13|621.13|624.09|621.09|10
1608977490000|2020-12-26 10:11:30|624.12|621.12|623.94|620.94|624.12|621.12|623.94|620.94|10
1608977500000|2020-12-26 10:11:40|623.93|620.93|623.87|620.87|623.95|620.95|623.87|620.87|24
1608977510000|2020-12-26 10:11:50|623.86|620.86|623.58|620.58|623.91|620.91|623.58|620.58|22
1608977520000|2020-12-26 10:12:00|623.54|620.54|623.39|620.39|623.72|620.72|623.35|620.35|24
1608977530000|2020-12-26 10:12:10|623.37|620.37|623.46|620.46|623.46|620.46|623.37|620.37|22
1608977540000|2020-12-26 10:12:20|623.5|620.5|623.44|620.44|623.62|620.62|623.43|620.43|24
1608977550000|2020-12-26 10:12:30|623.45|620.45|623.4|620.4|623.45|620.45|623.39|620.39|18
1608977560000|2020-12-26 10:12:40|623.41|620.41|623.32|620.32|623.41|620.41|623.31|620.31|14
1608977570000|2020-12-26 10:12:50|623.31|620.31|623.39|620.39|623.39|620.39|623.26|620.26|9
1608977580000|2020-12-26 10:13:00|623.38|620.38|623.33|620.33|623.41|620.41|623.3|620.3|26
1608977590000|2020-12-26 10:13:10|623.34|620.34|623.3|620.3|623.34|620.34|623.3|620.3|12
1608977600000|2020-12-26 10:13:20|623.29|620.29|623.39|620.39|623.41|620.41|623.29|620.29|16
1608977610000|2020-12-26 10:13:30|623.4|620.4|623.39|620.39|623.4|620.4|623.36|620.36|22
1608977620000|2020-12-26 10:13:40|623.35|620.35|623.62|620.62|623.64|620.64|623.35|620.35|16
1608977630000|2020-12-26 10:13:50|623.61|620.61|623.6|620.6|623.63|620.63|623.6|620.6|12
1608977640000|2020-12-26 10:14:00|623.61|620.61|623.62|620.62|623.64|620.64|623.6|620.6|21
1608977650000|2020-12-26 10:14:10|623.61|620.61|623.5|620.5|623.61|620.61|623.45|620.45|29
1608977660000|2020-12-26 10:14:20|623.53|620.53|623.49|620.49|623.53|620.53|623.44|620.44|25
1608977670000|2020-12-26 10:14:30|623.46|620.46|623.32|620.32|623.46|620.46|623.32|620.32|25
1608977680000|2020-12-26 10:14:40|623.33|620.33|623.3|620.3|623.33|620.33|623.3|620.3|8
1608977690000|2020-12-26 10:14:50|623.31|620.31|622.93|619.93|623.33|620.33|622.93|619.93|14
1608977700000|2020-12-26 10:15:00|622.94|619.94|623.34|620.34|623.34|620.34|622.94|619.94|31
1608977710000|2020-12-26 10:15:10|623.36|620.36|623.54|620.54|623.54|620.54|623.36|620.36|17
1608977720000|2020-12-26 10:15:20|623.55|620.55|623.55|620.55|623.55|620.55|623.54|620.54|9
1608977730000|2020-12-26 10:15:30|623.57|620.57|623.57|620.57|623.57|620.57|623.54|620.54|12
1608977740000|2020-12-26 10:15:40|623.59|620.59|623.65|620.65|623.67|620.67|623.59|620.59|17
1608977750000|2020-12-26 10:15:50|623.67|620.67|623.62|620.62|623.67|620.67|623.62|620.62|11
1608977760000|2020-12-26 10:16:00|623.63|620.63|623.6|620.6|623.63|620.63|623.58|620.58|16
1608977770000|2020-12-26 10:16:10|623.58|620.58|623.74|620.74|623.74|620.74|623.58|620.58|10
1608977780000|2020-12-26 10:16:20|623.73|620.73|623.74|620.74|623.75|620.75|623.73|620.73|8
1608977790000|2020-12-26 10:16:30|623.77|620.77|623.84|620.84|623.84|620.84|623.77|620.77|6
1608977800000|2020-12-26 10:16:40|623.81|620.81|623.83|620.83|623.83|620.83|623.81|620.81|11
1608977810000|2020-12-26 10:16:50|623.84|620.84|623.94|620.94|624.1|621.1|623.84|620.84|21
1608977820000|2020-12-26 10:17:00|623.95|620.95|624.01|621.01|624.04|621.04|623.94|620.94|15
1608977830000|2020-12-26 10:17:10|624|621|624.04|621.04|624.04|621.04|624|621|6
1608977840000|2020-12-26 10:17:20|624.03|621.03|624.15|621.15|624.15|621.15|623.99|620.99|11
1608977850000|2020-12-26 10:17:30|624.16|621.16|624.22|621.22|624.22|621.22|624.15|621.15|12
1608977860000|2020-12-26 10:17:40|624.23|621.23|624.31|621.31|624.35|621.35|624.21|621.21|27
1608977870000|2020-12-26 10:17:50|624.33|621.33|624.6|621.6|624.6|621.6|624.32|621.32|15
1608977880000|2020-12-26 10:18:00|624.63|621.63|624.38|621.38|624.72|621.72|624.38|621.38|14
1608977890000|2020-12-26 10:18:10|624.31|621.31|624.3|621.3|624.33|621.33|624.22|621.22|23
1608977900000|2020-12-26 10:18:20|624.29|621.29|624.3|621.3|624.33|621.33|624.29|621.29|18
1608977910000|2020-12-26 10:18:30|624.29|621.29|624.27|621.27|624.3|621.3|624.26|621.26|18
1608977920000|2020-12-26 10:18:40|624.28|621.28|624.48|621.48|624.48|621.48|624.27|621.27|26
1608977930000|2020-12-26 10:18:50|624.49|621.49|624.48|621.48|624.49|621.49|624.45|621.45|12
1608977940000|2020-12-26 10:19:00|624.46|621.46|624.55|621.55|624.56|621.56|624.46|621.46|25
1608977950000|2020-12-26 10:19:10|624.59|621.59|624.8|621.8|624.8|621.8|624.57|621.57|23
1608977960000|2020-12-26 10:19:20|624.78|621.78|624.85|621.85|624.85|621.85|624.78|621.78|22
1608977970000|2020-12-26 10:19:30|624.87|621.87|624.88|621.88|624.91|621.91|624.87|621.87|19
1608977980000|2020-12-26 10:19:40|624.89|621.89|625.14|622.14|625.14|622.14|624.88|621.88|17
1608977990000|2020-12-26 10:19:50|625.15|622.15|625.2|622.2|625.2|622.2|625.14|622.14|14
1608978000000|2020-12-26 10:20:00|625.21|622.21|625.16|622.16|625.21|622.21|625.15|622.15|15
1608978010000|2020-12-26 10:20:10|625.15|622.15|625.31|622.31|625.34|622.34|625.15|622.15|20
1608978020000|2020-12-26 10:20:20|625.3|622.3|625.32|622.32|625.34|622.34|625.28|622.28|12
1608978030000|2020-12-26 10:20:30|625.31|622.31|625.28|622.28|625.34|622.34|625.26|622.26|17
1608978040000|2020-12-26 10:20:40|625.27|622.27|625.3|622.3|625.34|622.34|625.27|622.27|24
1608978050000|2020-12-26 10:20:50|625.32|622.32|625.29|622.29|625.32|622.32|625.26|622.26|24
1608978060000|2020-12-26 10:21:00|625.28|622.28|625.3|622.3|625.32|622.32|625.27|622.27|23
1608978070000|2020-12-26 10:21:10|625.31|622.31|625.18|622.18|625.31|622.31|625.15|622.15|17
1608978080000|2020-12-26 10:21:20|625.17|622.17|625.15|622.15|625.2|622.2|625.15|622.15|15
1608978090000|2020-12-26 10:21:30|625.14|622.14|625.14|622.14|625.15|622.15|625.13|622.13|6
1608978100000|2020-12-26 10:21:40|625.13|622.13|625.11|622.11|625.15|622.15|625.08|622.08|11
1608978110000|2020-12-26 10:21:50|625.1|622.1|624.91|621.91|625.11|622.11|624.9|621.9|18
1608978120000|2020-12-26 10:22:00|624.93|621.93|624.9|621.9|624.95|621.95|624.86|621.86|26
1608978130000|2020-12-26 10:22:10|624.89|621.89|624.68|621.68|624.9|621.9|624.66|621.66|27
1608978140000|2020-12-26 10:22:20|624.67|621.67|624.58|621.58|624.67|621.67|624.55|621.55|24
1608978150000|2020-12-26 10:22:30|624.56|621.56|624.29|621.29|624.59|621.59|624.29|621.29|21
1608978160000|2020-12-26 10:22:40|624.28|621.28|624.07|621.07|624.3|621.3|624.07|621.07|23
1608978170000|2020-12-26 10:22:50|624.04|621.04|623.94|620.94|624.12|621.12|623.94|620.94|21
1608978180000|2020-12-26 10:23:00|623.96|620.96|624.2|621.2|624.2|621.2|623.95|620.95|24
1608978190000|2020-12-26 10:23:10|624.21|621.21|624.54|621.54|624.54|621.54|624.21|621.21|20
1608978200000|2020-12-26 10:23:20|624.52|621.52|624.37|621.37|624.59|621.59|624.36|621.36|24
1608978210000|2020-12-26 10:23:30|624.46|621.46|624.23|621.23|624.46|621.46|624.19|621.19|26
1608978220000|2020-12-26 10:23:40|624.22|621.22|624.31|621.31|624.35|621.35|624.21|621.21|24
1608978230000|2020-12-26 10:23:50|624.33|621.33|624.33|621.33|624.34|621.34|624.28|621.28|20
1608978240000|2020-12-26 10:24:00|624.29|621.29|624.17|621.17|624.31|621.31|624.15|621.15|15
1608978250000|2020-12-26 10:24:10|624.16|621.16|624.14|621.14|624.18|621.18|624.12|621.12|29
1608978260000|2020-12-26 10:24:20|624.12|621.12|624.25|621.25|624.25|621.25|624.12|621.12|23
1608978270000|2020-12-26 10:24:30|624.27|621.27|624.31|621.31|624.33|621.33|624.26|621.26|12
1608978280000|2020-12-26 10:24:40|624.35|621.35|624.2|621.2|624.36|621.36|624.2|621.2|21
1608978290000|2020-12-26 10:24:50|624.19|621.19|624.11|621.11|624.19|621.19|624.05|621.05|23
1608978300000|2020-12-26 10:25:00|624.1|621.1|624.23|621.23|624.26|621.26|624.1|621.1|21
1608978310000|2020-12-26 10:25:10|624.24|621.24|624.33|621.33|624.36|621.36|624.24|621.24|11
1608978320000|2020-12-26 10:25:20|624.34|621.34|624.45|621.45|624.45|621.45|624.34|621.34|7
1608978330000|2020-12-26 10:25:30|624.46|621.46|624.4|621.4|624.46|621.46|624.4|621.4|3
1608978340000|2020-12-26 10:25:40|624.41|621.41|624.32|621.32|624.41|621.41|624.31|621.31|9
1608978350000|2020-12-26 10:25:50|624.36|621.36|624.37|621.37|624.43|621.43|624.36|621.36|22
1608978360000|2020-12-26 10:26:00|624.38|621.38|624.39|621.39|624.43|621.43|624.37|621.37|19
1608978370000|2020-12-26 10:26:10|624.38|621.38|624.35|621.35|624.42|621.42|624.35|621.35|18
1608978380000|2020-12-26 10:26:20|624.34|621.34|624.32|621.32|624.35|621.35|624.29|621.29|16
1608978390000|2020-12-26 10:26:30|624.31|621.31|624.17|621.17|624.34|621.34|624.17|621.17|23
1608978400000|2020-12-26 10:26:40|624.16|621.16|624.01|621.01|624.18|621.18|624.01|621.01|17
1608978410000|2020-12-26 10:26:50|624|621|623.6|620.6|624|621|623.6|620.6|24
1608978420000|2020-12-26 10:27:00|623.61|620.61|623.57|620.57|623.61|620.61|623.54|620.54|27
1608978430000|2020-12-26 10:27:10|623.56|620.56|623.53|620.53|623.57|620.57|623.53|620.53|17
1608978440000|2020-12-26 10:27:20|623.54|620.54|623.61|620.61|623.63|620.63|623.53|620.53|19
1608978450000|2020-12-26 10:27:30|623.62|620.62|623.72|620.72|623.73|620.73|623.6|620.6|20
1608978460000|2020-12-26 10:27:40|623.73|620.73|623.77|620.77|623.8|620.8|623.73|620.73|19
1608978470000|2020-12-26 10:27:50|623.75|620.75|623.75|620.75|623.76|620.76|623.73|620.73|18
1608978480000|2020-12-26 10:28:00|623.72|620.72|623.82|620.82|623.82|620.82|623.71|620.71|14
1608978490000|2020-12-26 10:28:10|623.84|620.84|623.68|620.68|623.84|620.84|623.68|620.68|16
1608978500000|2020-12-26 10:28:20|623.73|620.73|623.57|620.57|623.73|620.73|623.56|620.56|22
1608978510000|2020-12-26 10:28:30|623.56|620.56|623.44|620.44|623.56|620.56|623.44|620.44|28
1608978520000|2020-12-26 10:28:40|623.48|620.48|623.42|620.42|623.48|620.48|623.39|620.39|20
1608978530000|2020-12-26 10:28:50|623.44|620.44|623.44|620.44|623.45|620.45|623.38|620.38|19
1608978540000|2020-12-26 10:29:00|623.45|620.45|623.54|620.54|623.55|620.55|623.45|620.45|20
1608978550000|2020-12-26 10:29:10|623.57|620.57|623.75|620.75|623.75|620.75|623.55|620.55|22
1608978560000|2020-12-26 10:29:20|623.74|620.74|623.73|620.73|623.78|620.78|623.71|620.71|13
1608978570000|2020-12-26 10:29:30|623.71|620.71|623.64|620.64|623.73|620.73|623.64|620.64|22
1608978580000|2020-12-26 10:29:40|623.65|620.65|623.78|620.78|623.79|620.79|623.65|620.65|14
1608978590000|2020-12-26 10:29:50|623.8|620.8|623.79|620.79|623.81|620.81|623.79|620.79|5
1608978600000|2020-12-26 10:30:00|623.8|620.8|623.94|620.94|623.94|620.94|623.79|620.79|9
1608978610000|2020-12-26 10:30:10|623.92|620.92|623.84|620.84|623.95|620.95|623.84|620.84|18
1608978620000|2020-12-26 10:30:20|623.85|620.85|623.81|620.81|623.85|620.85|623.81|620.81|7
1608978630000|2020-12-26 10:30:30|623.82|620.82|623.69|620.69|623.82|620.82|623.69|620.69|12
1608978640000|2020-12-26 10:30:40|623.64|620.64|623.43|620.43|623.64|620.64|623.43|620.43|22
1608978650000|2020-12-26 10:30:50|623.45|620.45|623.49|620.49|623.5|620.5|623.42|620.42|29
1608978660000|2020-12-26 10:31:00|623.53|620.53|623.64|620.64|623.66|620.66|623.49|620.49|22
1608978670000|2020-12-26 10:31:10|623.62|620.62|623.65|620.65|623.66|620.66|623.62|620.62|15
1608978680000|2020-12-26 10:31:20|623.64|620.64|623.64|620.64|623.65|620.65|623.63|620.63|5
1608978690000|2020-12-26 10:31:30|623.65|620.65|623.66|620.66|623.67|620.67|623.63|620.63|11
1608978700000|2020-12-26 10:31:40|623.65|620.65|623.66|620.66|623.66|620.66|623.65|620.65|2
1608978710000|2020-12-26 10:31:50|623.67|620.67|623.74|620.74|623.75|620.75|623.66|620.66|21
1608978720000|2020-12-26 10:32:00|623.73|620.73|623.7|620.7|623.74|620.74|623.7|620.7|7
1608978730000|2020-12-26 10:32:10|623.67|620.67|623.64|620.64|623.68|620.68|623.64|620.64|9
1608978740000|2020-12-26 10:32:20|623.65|620.65|623.62|620.62|623.65|620.65|623.62|620.62|15
1608978750000|2020-12-26 10:32:30|623.63|620.63|623.57|620.57|623.64|620.64|623.57|620.57|9
1608978760000|2020-12-26 10:32:40|623.56|620.56|623.64|620.64|623.67|620.67|623.56|620.56|21
1608978770000|2020-12-26 10:32:50|623.65|620.65|623.72|620.72|623.73|620.73|623.65|620.65|21
1608978780000|2020-12-26 10:33:00|623.73|620.73|623.57|620.57|623.73|620.73|623.56|620.56|22
1608978790000|2020-12-26 10:33:10|623.56|620.56|623.55|620.55|623.56|620.56|623.55|620.55|4
1608978800000|2020-12-26 10:33:20|623.53|620.53|623.52|620.52|623.53|620.53|623.52|620.52|4
1608978810000|2020-12-26 10:33:30|623.51|620.51|623.54|620.54|623.54|620.54|623.5|620.5|10
1608978820000|2020-12-26 10:33:40|623.55|620.55|623.55|620.55|623.57|620.57|623.55|620.55|9
1608978830000|2020-12-26 10:33:50|623.54|620.54|623.54|620.54|623.55|620.55|623.52|620.52|9
1608978840000|2020-12-26 10:34:00|623.53|620.53|623.27|620.27|623.53|620.53|623.27|620.27|24
1608978850000|2020-12-26 10:34:10|623.3|620.3|623.28|620.28|623.33|620.33|623.25|620.25|26
1608978860000|2020-12-26 10:34:20|623.3|620.3|623.27|620.27|623.35|620.35|623.27|620.27|26
1608978870000|2020-12-26 10:34:30|623.25|620.25|623.12|620.12|623.28|620.28|623.12|620.12|23
1608978880000|2020-12-26 10:34:40|623.16|620.16|623.08|620.08|623.19|620.19|623.05|620.05|24
1608978890000|2020-12-26 10:34:50|623.09|620.09|623.2|620.2|623.2|620.2|623.08|620.08|23
1608978900000|2020-12-26 10:35:00|623.14|620.14|623.03|620.03|623.17|620.17|623.03|620.03|21
1608978910000|2020-12-26 10:35:10|623.02|620.02|622.93|619.93|623.04|620.04|622.87|619.87|23
1608978920000|2020-12-26 10:35:20|622.95|619.95|622.38|619.38|622.95|619.95|622.37|619.37|29
1608978930000|2020-12-26 10:35:30|622.35|619.35|622.29|619.29|622.39|619.39|622.24|619.24|27
1608978940000|2020-12-26 10:35:40|622.26|619.26|622.24|619.24|622.4|619.4|622.22|619.22|27
1608978950000|2020-12-26 10:35:50|622.23|619.23|621.88|618.88|622.26|619.26|621.85|618.85|28
1608978960000|2020-12-26 10:36:00|621.86|618.86|621.05|618.05|621.88|618.88|621.05|618.05|33
1608978970000|2020-12-26 10:36:10|620.95|617.95|620.15|617.15|621.14|618.14|619.81|616.81|34
1608978980000|2020-12-26 10:36:20|620.1|617.1|619.4|616.4|620.1|617.1|619.28|616.28|36
1608978990000|2020-12-26 10:36:30|619.42|616.42|619.71|616.71|619.76|616.76|619.42|616.42|35
1608979000000|2020-12-26 10:36:40|619.75|616.75|619.88|616.88|619.88|616.88|619.65|616.65|30
1608979010000|2020-12-26 10:36:50|619.92|616.92|620.07|617.07|620.18|617.18|619.92|616.92|26
1608979020000|2020-12-26 10:37:00|620.04|617.04|619.88|616.88|620.09|617.09|619.88|616.88|24
1608979030000|2020-12-26 10:37:10|619.86|616.86|620.06|617.06|620.06|617.06|619.79|616.79|32
1608979040000|2020-12-26 10:37:20|620.04|617.04|620.19|617.19|620.27|617.27|620.03|617.03|27
1608979050000|2020-12-26 10:37:30|620.33|617.33|620.27|617.27|620.33|617.33|620.12|617.12|23
1608979060000|2020-12-26 10:37:40|620.28|617.28|620.32|617.32|620.34|617.34|620.28|617.28|27
1608979070000|2020-12-26 10:37:50|620.29|617.29|620.35|617.35|620.35|617.35|620.24|617.24|24
1608979080000|2020-12-26 10:38:00|620.36|617.36|620.35|617.35|620.36|617.36|620.34|617.34|10
1608979090000|2020-12-26 10:38:10|620.36|617.36|620.54|617.54|620.54|617.54|620.36|617.36|22
1608979100000|2020-12-26 10:38:20|620.55|617.55|620.57|617.57|620.57|617.57|620.54|617.54|7
1608979110000|2020-12-26 10:38:30|620.58|617.58|620.39|617.39|620.59|617.59|620.38|617.38|17
1608979120000|2020-12-26 10:38:40|620.31|617.31|620.4|617.4|620.42|617.42|620.3|617.3|25
1608979130000|2020-12-26 10:38:50|620.39|617.39|620.41|617.41|620.42|617.42|620.37|617.37|23
1608979140000|2020-12-26 10:39:00|620.39|617.39|620.45|617.45|620.45|617.45|620.37|617.37|16
1608979150000|2020-12-26 10:39:10|620.44|617.44|620.57|617.57|620.59|617.59|620.44|617.44|18
1608979160000|2020-12-26 10:39:20|620.56|617.56|620.59|617.59|620.64|617.64|620.55|617.55|20
1608979170000|2020-12-26 10:39:30|620.58|617.58|620.41|617.41|620.6|617.6|620.41|617.41|19
1608979180000|2020-12-26 10:39:40|620.43|617.43|620.36|617.36|620.47|617.47|620.35|617.35|19
1608979190000|2020-12-26 10:39:50|620.35|617.35|620.51|617.51|620.51|617.51|620.35|617.35|17
1608979200000|2020-12-26 10:40:00|620.49|617.49|620|617|620.49|617.49|620|617|21
1608979210000|2020-12-26 10:40:10|620.02|617.02|620.21|617.21|620.21|617.21|620.01|617.01|29
1608979220000|2020-12-26 10:40:20|620.19|617.19|620.19|617.19|620.21|617.21|620.17|617.17|21
1608979230000|2020-12-26 10:40:30|620.21|617.21|620.25|617.25|620.27|617.27|620.17|617.17|22
1608979240000|2020-12-26 10:40:40|620.26|617.26|620.19|617.19|620.26|617.26|620.14|617.14|22
1608979250000|2020-12-26 10:40:50|620.18|617.18|620.07|617.07|620.18|617.18|620.06|617.06|13
1608979260000|2020-12-26 10:41:00|620.11|617.11|620.04|617.04|620.16|617.16|619.99|616.99|24
1608979270000|2020-12-26 10:41:10|620.01|617.01|619.98|616.98|620.22|617.22|619.97|616.97|25
1608979280000|2020-12-26 10:41:20|619.97|616.97|619.69|616.69|619.99|616.99|619.65|616.65|28
1608979290000|2020-12-26 10:41:30|619.78|616.78|619.87|616.87|619.92|616.92|619.77|616.77|32
1608979300000|2020-12-26 10:41:40|619.86|616.86|619.88|616.88|619.89|616.89|619.8|616.8|22
1608979310000|2020-12-26 10:41:50|619.89|616.89|619.82|616.82|619.9|616.9|619.81|616.81|22
1608979320000|2020-12-26 10:42:00|619.81|616.81|619.72|616.72|619.89|616.89|619.72|616.72|23
1608979330000|2020-12-26 10:42:10|619.71|616.71|619.71|616.71|619.73|616.73|619.65|616.65|25
1608979340000|2020-12-26 10:42:20|619.72|616.72|619.52|616.52|619.73|616.73|619.5|616.5|21
1608979350000|2020-12-26 10:42:30|619.51|616.51|619.18|616.18|619.51|616.51|619.17|616.17|28
1608979360000|2020-12-26 10:42:40|619.2|616.2|618.5|615.5|619.2|616.2|618.42|615.42|30
1608979370000|2020-12-26 10:42:50|618.49|615.49|618.38|615.38|618.49|615.49|618|615|34
1608979380000|2020-12-26 10:43:00|618.41|615.41|618.28|615.28|618.52|615.52|618.09|615.09|36
1608979390000|2020-12-26 10:43:10|618.34|615.34|618.22|615.22|618.36|615.36|618.2|615.2|25
1608979400000|2020-12-26 10:43:20|618.34|615.34|618.53|615.53|618.64|615.64|618.27|615.27|33
1608979410000|2020-12-26 10:43:30|618.54|615.54|618.19|615.19|618.54|615.54|618.19|615.19|29
1608979420000|2020-12-26 10:43:40|618.2|615.2|617.79|614.79|618.21|615.21|617.78|614.78|33
1608979430000|2020-12-26 10:43:50|617.77|614.77|617.55|614.55|617.77|614.77|617.52|614.52|26
1608979440000|2020-12-26 10:44:00|617.54|614.54|618.07|615.07|618.07|615.07|617.53|614.53|33
1608979450000|2020-12-26 10:44:10|618.04|615.04|618.01|615.01|618.09|615.09|617.95|614.95|35
1608979460000|2020-12-26 10:44:20|618.02|615.02|618.29|615.29|618.37|615.37|618.02|615.02|37
1608979470000|2020-12-26 10:44:30|618.28|615.28|618.29|615.29|618.4|615.4|618.1|615.1|29
1608979480000|2020-12-26 10:44:40|618.31|615.31|618.38|615.38|618.38|615.38|618.22|615.22|32
1608979490000|2020-12-26 10:44:50|618.39|615.39|618.3|615.3|618.62|615.62|618.3|615.3|34
1608979500000|2020-12-26 10:45:00|618.32|615.32|618.28|615.28|618.32|615.32|618.21|615.21|20
1608979510000|2020-12-26 10:45:10|618.27|615.27|618.32|615.32|618.37|615.37|618.26|615.26|30
1608979520000|2020-12-26 10:45:20|618.33|615.33|618.65|615.65|618.65|615.65|618.33|615.33|23
1608979530000|2020-12-26 10:45:30|618.73|615.73|618.73|615.73|618.75|615.75|618.64|615.64|27
1608979540000|2020-12-26 10:45:40|618.74|615.74|618.74|615.74|618.78|615.78|618.71|615.71|19
1608979550000|2020-12-26 10:45:50|618.73|615.73|618.95|615.95|618.96|615.96|618.73|615.73|16
1608979560000|2020-12-26 10:46:00|618.94|615.94|619.16|616.16|619.16|616.16|618.91|615.91|23
1608979570000|2020-12-26 10:46:10|619.15|616.15|618.92|615.92|619.21|616.21|618.92|615.92|29
1608979580000|2020-12-26 10:46:20|618.86|615.86|619.05|616.05|619.1|616.1|618.75|615.75|33
1608979590000|2020-12-26 10:46:30|619.03|616.03|619.5|616.5|619.53|616.53|618.97|615.97|38
1608979600000|2020-12-26 10:46:40|619.46|616.46|619.63|616.63|619.64|616.64|619.44|616.44|26
1608979610000|2020-12-26 10:46:50|619.64|616.64|619.51|616.51|619.83|616.83|619.48|616.48|27
1608979620000|2020-12-26 10:47:00|619.52|616.52|619.67|616.67|619.67|616.67|619.5|616.5|31
1608979630000|2020-12-26 10:47:10|619.66|616.66|619.62|616.62|619.68|616.68|619.5|616.5|27
1608979640000|2020-12-26 10:47:20|619.64|616.64|619.76|616.76|619.82|616.82|619.64|616.64|29
1608979650000|2020-12-26 10:47:30|619.78|616.78|619.8|616.8|619.84|616.84|619.78|616.78|20
1608979660000|2020-12-26 10:47:40|619.83|616.83|619.86|616.86|619.94|616.94|619.81|616.81|20
1608979670000|2020-12-26 10:47:50|619.85|616.85|619.63|616.63|619.85|616.85|619.61|616.61|25
1608979680000|2020-12-26 10:48:00|619.62|616.62|619.54|616.54|619.62|616.62|619.47|616.47|20
1608979690000|2020-12-26 10:48:10|619.53|616.53|619.71|616.71|619.8|616.8|619.53|616.53|24
1608979700000|2020-12-26 10:48:20|619.73|616.73|619.75|616.75|619.77|616.77|619.69|616.69|23
1608979710000|2020-12-26 10:48:30|619.76|616.76|619.77|616.77|619.77|616.77|619.6|616.6|27
1608979720000|2020-12-26 10:48:40|619.78|616.78|619.78|616.78|619.83|616.83|619.74|616.74|27
1608979730000|2020-12-26 10:48:50|619.77|616.77|619.82|616.82|619.82|616.82|619.73|616.73|22
1608979740000|2020-12-26 10:49:00|619.81|616.81|619.92|616.92|619.92|616.92|619.8|616.8|18
1608979750000|2020-12-26 10:49:10|619.95|616.95|620.09|617.09|620.11|617.11|619.94|616.94|24
1608979760000|2020-12-26 10:49:20|620.08|617.08|619.6|616.6|620.08|617.08|619.6|616.6|28
1608979770000|2020-12-26 10:49:30|619.59|616.59|619.54|616.54|619.59|616.59|619.51|616.51|9
1608979780000|2020-12-26 10:49:40|619.53|616.53|619.51|616.51|619.57|616.57|619.51|616.51|17
1608979790000|2020-12-26 10:49:50|619.52|616.52|619.55|616.55|619.56|616.56|619.5|616.5|19
1608979800000|2020-12-26 10:50:00|619.57|616.57|619.73|616.73|619.79|616.79|619.55|616.55|30
1608979810000|2020-12-26 10:50:10|619.72|616.72|619.82|616.82|619.82|616.82|619.67|616.67|27
1608979820000|2020-12-26 10:50:20|619.81|616.81|619.77|616.77|619.84|616.84|619.73|616.73|24
1608979830000|2020-12-26 10:50:30|619.76|616.76|619.82|616.82|619.84|616.84|619.74|616.74|23
1608979840000|2020-12-26 10:50:40|619.84|616.84|619.86|616.86|619.87|616.87|619.81|616.81|21
1608979850000|2020-12-26 10:50:50|619.84|616.84|619.97|616.97|619.98|616.98|619.84|616.84|19
1608979860000|2020-12-26 10:51:00|620.04|617.04|620.12|617.12|620.18|617.18|620.04|617.04|26
1608979870000|2020-12-26 10:51:10|620.11|617.11|620.11|617.11|620.19|617.19|620.1|617.1|23
1608979880000|2020-12-26 10:51:20|620.15|617.15|619.81|616.81|620.17|617.17|619.8|616.8|28
1608979890000|2020-12-26 10:51:30|619.82|616.82|619.79|616.79|619.83|616.83|619.77|616.77|21
1608979900000|2020-12-26 10:51:40|619.78|616.78|619.91|616.91|619.92|616.92|619.77|616.77|18
1608979910000|2020-12-26 10:51:50|619.89|616.89|619.82|616.82|619.99|616.99|619.8|616.8|24
1608979920000|2020-12-26 10:52:00|619.83|616.83|619.83|616.83|619.86|616.86|619.83|616.83|15
1608979930000|2020-12-26 10:52:10|619.84|616.84|619.89|616.89|619.91|616.91|619.82|616.82|17
1608979940000|2020-12-26 10:52:20|619.9|616.9|620.01|617.01|620.01|617.01|619.87|616.87|19
1608979950000|2020-12-26 10:52:30|620.04|617.04|619.97|616.97|620.07|617.07|619.96|616.96|24
1608979960000|2020-12-26 10:52:40|619.96|616.96|620.03|617.03|620.04|617.04|619.96|616.96|14
1608979970000|2020-12-26 10:52:50|620.02|617.02|620|617|620.04|617.04|619.99|616.99|23
1608979980000|2020-12-26 10:53:00|619.99|616.99|620|617|620.03|617.03|619.99|616.99|7
1608979990000|2020-12-26 10:53:10|620.11|617.11|620.1|617.1|620.13|617.13|620.09|617.09|13
1608980000000|2020-12-26 10:53:20|620.15|617.15|620.13|617.13|620.15|617.15|620.13|617.13|10
1608980010000|2020-12-26 10:53:30|620.14|617.14|620.19|617.19|620.19|617.19|620.13|617.13|7
1608980020000|2020-12-26 10:53:40|620.2|617.2|620.14|617.14|620.2|617.2|620.11|617.11|19
1608980030000|2020-12-26 10:53:50|620.16|617.16|620.35|617.35|620.35|617.35|620.14|617.14|20
1608980040000|2020-12-26 10:54:00|620.34|617.34|620.28|617.28|620.35|617.35|620.28|617.28|10
1608980050000|2020-12-26 10:54:10|620.27|617.27|620.32|617.32|620.33|617.33|620.27|617.27|12
1608980060000|2020-12-26 10:54:20|620.3|617.3|620.32|617.32|620.32|617.32|620.3|617.3|2
1608980070000|2020-12-26 10:54:30|620.31|617.31|620.36|617.36|620.37|617.37|620.31|617.31|11
1608980080000|2020-12-26 10:54:40|620.37|617.37|620.42|617.42|620.42|617.42|620.37|617.37|15
1608980090000|2020-12-26 10:54:50|620.41|617.41|620.42|617.42|620.43|617.43|620.41|617.41|18
1608980100000|2020-12-26 10:55:00|620.43|617.43|620.42|617.42|620.43|617.43|620.39|617.39|19
1608980110000|2020-12-26 10:55:10|620.41|617.41|620.41|617.41|620.42|617.42|620.4|617.4|15
1608980120000|2020-12-26 10:55:20|620.4|617.4|620.2|617.2|620.42|617.42|620.19|617.19|22
1608980130000|2020-12-26 10:55:30|620.19|617.19|620.16|617.16|620.19|617.19|620.13|617.13|14
1608980140000|2020-12-26 10:55:40|620.14|617.14|620.21|617.21|620.22|617.22|620.11|617.11|24
1608980150000|2020-12-26 10:55:50|620.2|617.2|620.33|617.33|620.33|617.33|620.2|617.2|12
1608980160000|2020-12-26 10:56:00|620.29|617.29|620.45|617.45|620.45|617.45|620.29|617.29|23
1608980170000|2020-12-26 10:56:10|620.46|617.46|620.43|617.43|620.47|617.47|620.4|617.4|17
1608980180000|2020-12-26 10:56:20|620.44|617.44|620.4|617.4|620.49|617.49|620.4|617.4|24
1608980190000|2020-12-26 10:56:30|620.41|617.41|620.42|617.42|620.43|617.43|620.38|617.38|23
1608980200000|2020-12-26 10:56:40|620.41|617.41|620.4|617.4|620.47|617.47|620.39|617.39|26
1608980210000|2020-12-26 10:56:50|620.41|617.41|620.42|617.42|620.44|617.44|620.4|617.4|14
1608980220000|2020-12-26 10:57:00|620.43|617.43|620.09|617.09|620.43|617.43|620.09|617.09|26
1608980230000|2020-12-26 10:57:10|620.1|617.1|620.06|617.06|620.12|617.12|620.05|617.05|16
1608980240000|2020-12-26 10:57:20|620.07|617.07|620.13|617.13|620.14|617.14|620.06|617.06|12
1608980250000|2020-12-26 10:57:30|620.12|617.12|620.05|617.05|620.12|617.12|620.05|617.05|13
1608980260000|2020-12-26 10:57:40|620.06|617.06|620.26|617.26|620.26|617.26|620.06|617.06|21
1608980270000|2020-12-26 10:57:50|620.27|617.27|620.37|617.37|620.39|617.39|620.27|617.27|18
1608980280000|2020-12-26 10:58:00|620.38|617.38|620.29|617.29|620.38|617.38|620.26|617.26|25
1608980290000|2020-12-26 10:58:10|620.3|617.3|620.19|617.19|620.32|617.32|620.19|617.19|23
1608980300000|2020-12-26 10:58:20|620.2|617.2|620.12|617.12|620.2|617.2|620.12|617.12|11
1608980310000|2020-12-26 10:58:30|620.07|617.07|619.32|616.32|620.07|617.07|619.31|616.31|28
1608980320000|2020-12-26 10:58:40|619.33|616.33|619|616|619.33|616.33|618.82|615.82|36
1608980330000|2020-12-26 10:58:50|618.95|615.95|618.97|615.97|619.01|616.01|618.92|615.92|29
1608980340000|2020-12-26 10:59:00|618.96|615.96|619.05|616.05|619.05|616.05|618.96|615.96|15
1608980350000|2020-12-26 10:59:10|619.04|616.04|619.44|616.44|619.44|616.44|619.01|616.01|26
1608980360000|2020-12-26 10:59:20|619.43|616.43|619.58|616.58|619.59|616.59|619.43|616.43|26
1608980370000|2020-12-26 10:59:30|619.57|616.57|619.81|616.81|619.81|616.81|619.55|616.55|19
1608980380000|2020-12-26 10:59:40|619.8|616.8|619.81|616.81|619.85|616.85|619.79|616.79|14
1608980390000|2020-12-26 10:59:50|619.85|616.85|620.29|617.29|620.37|617.37|619.8|616.8|24
1608980400000|2020-12-26 11:00:00|620.28|617.28|620.42|617.42|620.42|617.42|620.2|617.2|18
1608980410000|2020-12-26 11:00:10|620.43|617.43|620.55|617.55|620.55|617.55|620.41|617.41|23
1608980420000|2020-12-26 11:00:20|620.56|617.56|620.55|617.55|620.58|617.58|620.53|617.53|21
1608980430000|2020-12-26 11:00:30|620.56|617.56|620.78|617.78|620.79|617.79|620.54|617.54|30
1608980440000|2020-12-26 11:00:40|620.74|617.74|620.93|617.93|620.93|617.93|620.74|617.74|23
1608980450000|2020-12-26 11:00:50|620.92|617.92|621.34|618.34|621.36|618.36|620.92|617.92|28
1608980460000|2020-12-26 11:01:00|621.38|618.38|621.47|618.47|621.47|618.47|621.22|618.22|26
1608980470000|2020-12-26 11:01:10|621.43|618.43|621.6|618.6|621.64|618.64|621.39|618.39|30
1608980480000|2020-12-26 11:01:20|621.61|618.61|621.46|618.46|621.61|618.61|621.45|618.45|19
1608980490000|2020-12-26 11:01:30|621.48|618.48|621.59|618.59|621.6|618.6|621.48|618.48|27
1608980500000|2020-12-26 11:01:40|621.58|618.58|621.82|618.82|621.82|618.82|621.57|618.57|12
1608980510000|2020-12-26 11:01:50|621.81|618.81|621.91|618.91|621.93|618.93|621.76|618.76|15
1608980520000|2020-12-26 11:02:00|621.92|618.92|621.91|618.91|621.94|618.94|621.88|618.88|14
1608980530000|2020-12-26 11:02:10|621.9|618.9|621.65|618.65|621.9|618.9|621.64|618.64|29
1608980540000|2020-12-26 11:02:20|621.64|618.64|621.68|618.68|621.72|618.72|621.64|618.64|19
1608980550000|2020-12-26 11:02:30|621.69|618.69|621.52|618.52|621.71|618.71|621.51|618.51|21
1608980560000|2020-12-26 11:02:40|621.53|618.53|621.53|618.53|621.58|618.58|621.52|618.52|20
1608980570000|2020-12-26 11:02:50|621.55|618.55|621.68|618.68|621.68|618.68|621.55|618.55|20
1608980580000|2020-12-26 11:03:00|621.69|618.69|621.87|618.87|621.9|618.9|621.67|618.67|29
1608980590000|2020-12-26 11:03:10|621.88|618.88|621.91|618.91|621.98|618.98|621.87|618.87|23
1608980600000|2020-12-26 11:03:20|621.9|618.9|622.02|619.02|622.03|619.03|621.89|618.89|21
1608980610000|2020-12-26 11:03:30|622|619|622.1|619.1|622.16|619.16|621.98|618.98|15
1608980620000|2020-12-26 11:03:40|622.06|619.06|622.27|619.27|622.28|619.28|622.02|619.02|19
1608980630000|2020-12-26 11:03:50|622.26|619.26|622.26|619.26|622.28|619.28|622.25|619.25|14
1608980640000|2020-12-26 11:04:00|622.28|619.28|622.25|619.25|622.28|619.28|622.24|619.24|17
1608980650000|2020-12-26 11:04:10|622.27|619.27|622.28|619.28|622.3|619.3|622.26|619.26|14
1608980660000|2020-12-26 11:04:20|622.27|619.27|622.08|619.08|622.28|619.28|622.07|619.07|19
1608980670000|2020-12-26 11:04:30|622.09|619.09|622.06|619.06|622.17|619.17|622.06|619.06|28
1608980680000|2020-12-26 11:04:40|622.07|619.07|622.07|619.07|622.11|619.11|622.04|619.04|22
1608980690000|2020-12-26 11:04:50|622.08|619.08|622.01|619.01|622.08|619.08|621.99|618.99|19
1608980700000|2020-12-26 11:05:00|622.02|619.02|621.9|618.9|622.02|619.02|621.87|618.87|13
1608980710000|2020-12-26 11:05:10|621.87|618.87|621.92|618.92|621.92|618.92|621.87|618.87|8
1608980720000|2020-12-26 11:05:20|621.94|618.94|621.95|618.95|621.97|618.97|621.92|618.92|17
1608980730000|2020-12-26 11:05:30|621.94|618.94|621.91|618.91|621.95|618.95|621.91|618.91|14
1608980740000|2020-12-26 11:05:40|621.9|618.9|621.86|618.86|621.91|618.91|621.83|618.83|25
1608980750000|2020-12-26 11:05:50|621.87|618.87|621.85|618.85|621.88|618.88|621.84|618.84|14
1608980760000|2020-12-26 11:06:00|621.81|618.81|621.8|618.8|621.82|618.82|621.8|618.8|12
1608980770000|2020-12-26 11:06:10|621.81|618.81|621.88|618.88|621.93|618.93|621.8|618.8|21
1608980780000|2020-12-26 11:06:20|621.93|618.93|621.88|618.88|621.96|618.96|621.87|618.87|22
1608980790000|2020-12-26 11:06:30|621.87|618.87|621.98|618.98|622|619|621.86|618.86|18
1608980800000|2020-12-26 11:06:40|621.97|618.97|621.98|618.98|622|619|621.96|618.96|20
1608980810000|2020-12-26 11:06:50|621.99|618.99|621.96|618.96|621.99|618.99|621.94|618.94|22
1608980820000|2020-12-26 11:07:00|621.97|618.97|621.97|618.97|621.98|618.98|621.95|618.95|21
1608980830000|2020-12-26 11:07:10|621.98|618.98|621.97|618.97|621.99|618.99|621.96|618.96|14
1608980840000|2020-12-26 11:07:20|621.96|618.96|621.91|618.91|621.98|618.98|621.91|618.91|20
1608980850000|2020-12-26 11:07:30|621.87|618.87|621.84|618.84|621.88|618.88|621.84|618.84|19
1608980860000|2020-12-26 11:07:40|621.85|618.85|621.87|618.87|621.88|618.88|621.83|618.83|12
1608980870000|2020-12-26 11:07:50|621.88|618.88|621.89|618.89|621.89|618.89|621.86|618.86|17
1608980880000|2020-12-26 11:08:00|621.88|618.88|621.86|618.86|621.88|618.88|621.85|618.85|15
1608980890000|2020-12-26 11:08:10|621.85|618.85|621.86|618.86|621.86|618.86|621.85|618.85|10
1608980900000|2020-12-26 11:08:20|621.85|618.85|621.85|618.85|621.86|618.86|621.84|618.84|7
1608980910000|2020-12-26 11:08:30|621.84|618.84|621.86|618.86|621.87|618.87|621.84|618.84|4
1608980920000|2020-12-26 11:08:40|621.87|618.87|621.79|618.79|621.87|618.87|621.79|618.79|13
1608980930000|2020-12-26 11:08:50|621.78|618.78|621.39|618.39|621.83|618.83|621.39|618.39|18
1608980940000|2020-12-26 11:09:00|621.37|618.37|621.2|618.2|621.38|618.38|621.2|618.2|24
1608980950000|2020-12-26 11:09:10|621.21|618.21|620.97|617.97|621.21|618.21|620.97|617.97|24
1608980960000|2020-12-26 11:09:20|620.94|617.94|620.99|617.99|621|618|620.91|617.91|23
1608980970000|2020-12-26 11:09:30|620.98|617.98|621.19|618.19|621.19|618.19|620.98|617.98|26
1608980980000|2020-12-26 11:09:40|621.21|618.21|621.41|618.41|621.41|618.41|621.21|618.21|30
1608980990000|2020-12-26 11:09:50|621.4|618.4|621.41|618.41|621.41|618.41|621.37|618.37|14
1608981000000|2020-12-26 11:10:00|621.39|618.39|621.32|618.32|621.39|618.39|621.2|618.2|23
1608981010000|2020-12-26 11:10:10|621.31|618.31|621.24|618.24|621.4|618.4|621.23|618.23|30
1608981020000|2020-12-26 11:10:20|621.23|618.23|621.39|618.39|621.39|618.39|621.23|618.23|25
1608981030000|2020-12-26 11:10:30|621.4|618.4|621.45|618.45|621.49|618.49|621.4|618.4|18
1608981040000|2020-12-26 11:10:40|621.46|618.46|621.33|618.33|621.47|618.47|621.33|618.33|16
1608981050000|2020-12-26 11:10:50|621.32|618.32|621.31|618.31|621.34|618.34|621.3|618.3|15
1608981060000|2020-12-26 11:11:00|621.3|618.3|621.08|618.08|621.3|618.3|621.07|618.07|21
1608981070000|2020-12-26 11:11:10|621.07|618.07|620.99|617.99|621.09|618.09|620.99|617.99|18
1608981080000|2020-12-26 11:11:20|620.98|617.98|620.96|617.96|620.98|617.98|620.88|617.88|21
1608981090000|2020-12-26 11:11:30|620.97|617.97|620.88|617.88|620.97|617.97|620.84|617.84|19
1608981100000|2020-12-26 11:11:40|620.58|617.58|620.63|617.63|620.76|617.76|620.56|617.56|27
1608981110000|2020-12-26 11:11:50|620.6|617.6|620.68|617.68|620.68|617.68|620.6|617.6|25
1608981120000|2020-12-26 11:12:00|620.65|617.65|620.67|617.67|620.68|617.68|620.65|617.65|18
1608981130000|2020-12-26 11:12:10|620.66|617.66|620.65|617.65|620.66|617.66|620.64|617.64|15
1608981140000|2020-12-26 11:12:20|620.66|617.66|620.56|617.56|620.66|617.66|620.56|617.56|24
1608981150000|2020-12-26 11:12:30|620.55|617.55|620.47|617.47|620.55|617.55|620.39|617.39|24
1608981160000|2020-12-26 11:12:40|620.48|617.48|620.44|617.44|620.51|617.51|620.44|617.44|11
1608981170000|2020-12-26 11:12:50|620.46|617.46|620.65|617.65|620.65|617.65|620.46|617.46|11
1608981180000|2020-12-26 11:13:00|620.64|617.64|620.66|617.66|620.66|617.66|620.64|617.64|3
1608981190000|2020-12-26 11:13:10|620.65|617.65|620.72|617.72|620.72|617.72|620.64|617.64|5
1608981200000|2020-12-26 11:13:20|620.71|617.71|620.69|617.69|620.71|617.71|620.66|617.66|17
1608981210000|2020-12-26 11:13:30|620.68|617.68|620.67|617.67|620.7|617.7|620.67|617.67|10
1608981220000|2020-12-26 11:13:40|620.69|617.69|620.79|617.79|620.81|617.81|620.67|617.67|16
1608981230000|2020-12-26 11:13:50|620.78|617.78|620.66|617.66|620.79|617.79|620.59|617.59|24
1608981240000|2020-12-26 11:14:00|620.68|617.68|620.59|617.59|620.68|617.68|620.59|617.59|16
1608981250000|2020-12-26 11:14:10|620.6|617.6|620.47|617.47|620.6|617.6|620.47|617.47|13
1608981260000|2020-12-26 11:14:20|620.46|617.46|620.38|617.38|620.46|617.46|620.38|617.38|5
1608981270000|2020-12-26 11:14:30|620.39|617.39|620.37|617.37|620.45|617.45|620.34|617.34|16
1608981280000|2020-12-26 11:14:40|620.36|617.36|620.36|617.36|620.37|617.37|620.36|617.36|9
1608981290000|2020-12-26 11:14:50|620.38|617.38|620.4|617.4|620.4|617.4|620.34|617.34|7
1608981300000|2020-12-26 11:15:00|620.39|617.39|620.1|617.1|620.39|617.39|620.08|617.08|20
1608981310000|2020-12-26 11:15:10|620.11|617.11|620.1|617.1|620.15|617.15|620.08|617.08|15
1608981320000|2020-12-26 11:15:20|620.09|617.09|620.07|617.07|620.11|617.11|620.06|617.06|14
1608981330000|2020-12-26 11:15:30|620.09|617.09|620.1|617.1|620.1|617.1|620.09|617.09|4
1608981340000|2020-12-26 11:15:40|620.09|617.09|619.95|616.95|620.09|617.09|619.94|616.94|11
1608981350000|2020-12-26 11:15:50|619.94|616.94|619.83|616.83|619.95|616.95|619.83|616.83|15
1608981360000|2020-12-26 11:16:00|619.84|616.84|619.75|616.75|619.84|616.84|619.7|616.7|16
1608981370000|2020-12-26 11:16:10|619.76|616.76|619.64|616.64|619.8|616.8|619.64|616.64|16
1608981380000|2020-12-26 11:16:20|619.63|616.63|619.77|616.77|619.79|616.79|619.63|616.63|21
1608981390000|2020-12-26 11:16:30|619.79|616.79|619.73|616.73|619.79|616.79|619.72|616.72|11
1608981400000|2020-12-26 11:16:40|619.71|616.71|619.61|616.61|619.71|616.71|619.59|616.59|21
1608981410000|2020-12-26 11:16:50|619.6|616.6|619.59|616.59|619.61|616.61|619.59|616.59|3
1608981420000|2020-12-26 11:17:00|619.6|616.6|619.56|616.56|619.6|616.6|619.54|616.54|14
1608981430000|2020-12-26 11:17:10|619.55|616.55|619.55|616.55|619.56|616.56|619.53|616.53|7
1608981440000|2020-12-26 11:17:20|619.54|616.54|619.53|616.53|619.54|616.54|619.53|616.53|2
1608981450000|2020-12-26 11:17:30|619.52|616.52|618.66|615.66|619.52|616.52|618.66|615.66|30
1608981460000|2020-12-26 11:17:40|618.62|615.62|618.41|615.41|618.69|615.69|618.36|615.36|27
1608981470000|2020-12-26 11:17:50|618.4|615.4|618.67|615.67|618.67|615.67|618.32|615.32|33
1608981480000|2020-12-26 11:18:00|618.64|615.64|618.4|615.4|618.66|615.66|618.39|615.39|25
1608981490000|2020-12-26 11:18:10|618.41|615.41|618.25|615.25|618.41|615.41|618.24|615.24|23
1608981500000|2020-12-26 11:18:20|618.26|615.26|617.7|614.7|618.27|615.27|617.69|614.69|27
1608981510000|2020-12-26 11:18:30|617.71|614.71|617.73|614.73|617.9|614.9|617.69|614.69|28
1608981520000|2020-12-26 11:18:40|617.72|614.72|617.85|614.85|617.87|614.87|617.65|614.65|19
1608981530000|2020-12-26 11:18:50|617.83|614.83|617.6|614.6|617.99|614.99|617.6|614.6|27
1608981540000|2020-12-26 11:19:00|617.59|614.59|617.66|614.66|617.73|614.73|617.59|614.59|19
1608981550000|2020-12-26 11:19:10|617.68|614.68|617.88|614.88|617.88|614.88|617.67|614.67|24
1608981560000|2020-12-26 11:19:20|617.89|614.89|617.96|614.96|618|615|617.88|614.88|24
1608981570000|2020-12-26 11:19:30|617.97|614.97|617.98|614.98|618.06|615.06|617.97|614.97|17
1608981580000|2020-12-26 11:19:40|617.99|614.99|617.97|614.97|617.99|614.99|617.96|614.96|15
1608981590000|2020-12-26 11:19:50|617.98|614.98|618.03|615.03|618.1|615.1|617.97|614.97|23
1608981600000|2020-12-26 11:20:00|618.02|615.02|618.1|615.1|618.11|615.11|618.02|615.02|14
1608981610000|2020-12-26 11:20:10|618.11|615.11|618.14|615.14|618.15|615.15|618.08|615.08|14
1608981620000|2020-12-26 11:20:20|618.15|615.15|618.14|615.14|618.16|615.16|618.14|615.14|4
1608981630000|2020-12-26 11:20:30|618.16|615.16|618.42|615.42|618.42|615.42|618.14|615.14|24
1608981640000|2020-12-26 11:20:40|618.43|615.43|618.73|615.73|618.74|615.74|618.43|615.43|20
1608981650000|2020-12-26 11:20:50|618.74|615.74|619.1|616.1|619.1|616.1|618.74|615.74|24
1608981660000|2020-12-26 11:21:00|619.12|616.12|619.43|616.43|619.44|616.44|619.12|616.12|23
1608981670000|2020-12-26 11:21:10|619.42|616.42|619.15|616.15|619.48|616.48|619.14|616.14|24
1608981680000|2020-12-26 11:21:20|619.17|616.17|619.33|616.33|619.36|616.36|619.16|616.16|19
1608981690000|2020-12-26 11:21:30|619.32|616.32|619.49|616.49|619.54|616.54|619.3|616.3|20
1608981700000|2020-12-26 11:21:40|619.48|616.48|619.55|616.55|619.57|616.57|619.48|616.48|19
1608981710000|2020-12-26 11:21:50|619.56|616.56|619.6|616.6|619.6|616.6|619.56|616.56|5
1608981720000|2020-12-26 11:22:00|619.59|616.59|619.69|616.69|619.69|616.69|619.59|616.59|16
1608981730000|2020-12-26 11:22:10|619.66|616.66|619.48|616.48|619.69|616.69|619.48|616.48|16
1608981740000|2020-12-26 11:22:20|619.47|616.47|619.45|616.45|619.48|616.48|619.43|616.43|18
1608981750000|2020-12-26 11:22:30|619.41|616.41|619.14|616.14|619.41|616.41|619|616|28
1608981760000|2020-12-26 11:22:40|619.17|616.17|619.2|616.2|619.26|616.26|619.16|616.16|30
1608981770000|2020-12-26 11:22:50|619.21|616.21|619.06|616.06|619.21|616.21|618.93|615.93|25
1608981780000|2020-12-26 11:23:00|619.07|616.07|619.25|616.25|619.27|616.27|619.02|616.02|27
1608981790000|2020-12-26 11:23:10|619.26|616.26|619.2|616.2|619.28|616.28|619.15|616.15|21
1608981800000|2020-12-26 11:23:20|619.21|616.21|619.28|616.28|619.3|616.3|619.18|616.18|19
1608981810000|2020-12-26 11:23:30|619.27|616.27|619.29|616.29|619.29|616.29|619.27|616.27|3
1608981820000|2020-12-26 11:23:40|619.3|616.3|619.64|616.64|619.64|616.64|619.3|616.3|20
1608981830000|2020-12-26 11:23:50|619.65|616.65|619.74|616.74|619.74|616.74|619.62|616.62|11
1608981840000|2020-12-26 11:24:00|619.73|616.73|619.65|616.65|619.8|616.8|619.62|616.62|26
1608981850000|2020-12-26 11:24:10|619.66|616.66|619.89|616.89|619.89|616.89|619.66|616.66|26
1608981860000|2020-12-26 11:24:20|619.9|616.9|620.08|617.08|620.08|617.08|619.89|616.89|12
1608981870000|2020-12-26 11:24:30|620.07|617.07|620.1|617.1|620.1|617.1|620.06|617.06|12
1608981880000|2020-12-26 11:24:40|620.22|617.22|620.39|617.39|620.39|617.39|620.22|617.22|14
1608981890000|2020-12-26 11:24:50|620.38|617.38|620.66|617.66|620.66|617.66|620.38|617.38|16
1608981900000|2020-12-26 11:25:00|620.64|617.64|620.84|617.84|620.84|617.84|620.62|617.62|19
1608981910000|2020-12-26 11:25:10|620.83|617.83|621.1|618.1|621.1|618.1|620.83|617.83|26
1608981920000|2020-12-26 11:25:20|621.08|618.08|621.04|618.04|621.1|618.1|620.99|617.99|30
1608981930000|2020-12-26 11:25:30|620.98|617.98|621.08|618.08|621.08|618.08|620.98|617.98|18
1608981940000|2020-12-26 11:25:40|621.07|618.07|621.01|618.01|621.09|618.09|620.98|617.98|22
1608981950000|2020-12-26 11:25:50|621.02|618.02|621.15|618.15|621.15|618.15|621.02|618.02|22
1608981960000|2020-12-26 11:26:00|621.14|618.14|621.17|618.17|621.18|618.18|621.14|618.14|18
1608981970000|2020-12-26 11:26:10|621.16|618.16|621.48|618.48|621.48|618.48|621.15|618.15|22
1608981980000|2020-12-26 11:26:20|621.54|618.54|621.83|618.83|621.83|618.83|621.53|618.53|23
1608981990000|2020-12-26 11:26:30|621.82|618.82|621.92|618.92|621.94|618.94|621.82|618.82|17
1608982000000|2020-12-26 11:26:40|621.94|618.94|622.05|619.05|622.05|619.05|621.93|618.93|16
1608982010000|2020-12-26 11:26:50|622.04|619.04|622.18|619.18|622.18|619.18|622.04|619.04|18
1608982020000|2020-12-26 11:27:00|622.17|619.17|622.23|619.23|622.23|619.23|622.17|619.17|16
1608982030000|2020-12-26 11:27:10|622.21|619.21|622.16|619.16|622.25|619.25|622.16|619.16|13
1608982040000|2020-12-26 11:27:20|622.18|619.18|622.62|619.62|622.66|619.66|622.18|619.18|28
1608982050000|2020-12-26 11:27:30|622.61|619.61|622.58|619.58|622.65|619.65|622.41|619.41|31
1608982060000|2020-12-26 11:27:40|622.59|619.59|622.66|619.66|622.67|619.67|622.57|619.57|21
1608982070000|2020-12-26 11:27:50|622.67|619.67|622.57|619.57|622.67|619.67|622.51|619.51|21
1608982080000|2020-12-26 11:28:00|622.6|619.6|622.57|619.57|622.61|619.61|622.54|619.54|24
1608982090000|2020-12-26 11:28:10|622.58|619.58|622.53|619.53|622.59|619.59|622.49|619.49|22
1608982100000|2020-12-26 11:28:20|622.49|619.49|622.47|619.47|622.49|619.49|622.39|619.39|23
1608982110000|2020-12-26 11:28:30|622.46|619.46|622.32|619.32|622.46|619.46|622.32|619.32|14
1608982120000|2020-12-26 11:28:40|622.31|619.31|622.49|619.49|622.52|619.52|622.3|619.3|20
1608982130000|2020-12-26 11:28:50|622.48|619.48|622.54|619.54|622.54|619.54|622.46|619.46|10
1608982140000|2020-12-26 11:29:00|622.55|619.55|622.57|619.57|622.58|619.58|622.55|619.55|10
1608982150000|2020-12-26 11:29:10|622.58|619.58|622.58|619.58|622.58|619.58|622.56|619.56|16
1608982160000|2020-12-26 11:29:20|622.57|619.57|622.61|619.61|622.62|619.62|622.57|619.57|8
1608982170000|2020-12-26 11:29:30|622.62|619.62|622.52|619.52|622.62|619.62|622.51|619.51|17
1608982180000|2020-12-26 11:29:40|622.5|619.5|622.47|619.47|622.51|619.51|622.4|619.4|24
1608982190000|2020-12-26 11:29:50|622.49|619.49|622.72|619.72|622.73|619.73|622.49|619.49|25
1608982200000|2020-12-26 11:30:00|622.75|619.75|622.71|619.71|622.75|619.75|622.68|619.68|24
1608982210000|2020-12-26 11:30:10|622.69|619.69|622.41|619.41|622.69|619.69|622.41|619.41|16
1608982220000|2020-12-26 11:30:20|622.35|619.35|622.31|619.31|622.35|619.35|622.27|619.27|23
1608982230000|2020-12-26 11:30:30|622.25|619.25|622.27|619.27|622.27|619.27|622.23|619.23|21
1608982240000|2020-12-26 11:30:40|622.26|619.26|622.16|619.16|622.26|619.26|622.16|619.16|5
1608982250000|2020-12-26 11:30:50|622.15|619.15|621.93|618.93|622.15|619.15|621.93|618.93|11
1608982260000|2020-12-26 11:31:00|621.92|618.92|621.92|618.92|621.94|618.94|621.9|618.9|22
1608982270000|2020-12-26 11:31:10|621.94|618.94|621.95|618.95|621.98|618.98|621.9|618.9|19
1608982280000|2020-12-26 11:31:20|621.96|618.96|621.96|618.96|621.97|618.97|621.96|618.96|15
1608982290000|2020-12-26 11:31:30|621.98|618.98|622.1|619.1|622.11|619.11|621.95|618.95|18
1608982300000|2020-12-26 11:31:40|622.11|619.11|622.14|619.14|622.15|619.15|622.11|619.11|15
1608982310000|2020-12-26 11:31:50|622.15|619.15|622.14|619.14|622.16|619.16|622.13|619.13|12
1608982320000|2020-12-26 11:32:00|622.15|619.15|622.4|619.4|622.45|619.45|622.15|619.15|23
1608982330000|2020-12-26 11:32:10|622.38|619.38|622.45|619.45|622.45|619.45|622.38|619.38|19
1608982340000|2020-12-26 11:32:20|622.44|619.44|622.47|619.47|622.5|619.5|622.44|619.44|12
1608982350000|2020-12-26 11:32:30|622.46|619.46|622.51|619.51|622.54|619.54|622.46|619.46|15
1608982360000|2020-12-26 11:32:40|622.52|619.52|622.65|619.65|622.65|619.65|622.51|619.51|12
1608982370000|2020-12-26 11:32:50|622.64|619.64|622.71|619.71|622.71|619.71|622.56|619.56|16
1608982380000|2020-12-26 11:33:00|622.7|619.7|622.75|619.75|622.76|619.76|622.68|619.68|18
1608982390000|2020-12-26 11:33:10|622.77|619.77|622.89|619.89|622.89|619.89|622.77|619.77|23
1608982400000|2020-12-26 11:33:20|622.86|619.86|622.99|619.99|622.99|619.99|622.84|619.84|25
1608982410000|2020-12-26 11:33:30|622.98|619.98|622.96|619.96|623.03|620.03|622.96|619.96|21
1608982420000|2020-12-26 11:33:40|622.97|619.97|623.06|620.06|623.07|620.07|622.97|619.97|11
1608982430000|2020-12-26 11:33:50|623.07|620.07|623.25|620.25|623.25|620.25|623.06|620.06|9
1608982440000|2020-12-26 11:34:00|623.26|620.26|623.11|620.11|623.35|620.35|623.07|620.07|26
1608982450000|2020-12-26 11:34:10|623.09|620.09|623.13|620.13|623.15|620.15|623.09|620.09|23
1608982460000|2020-12-26 11:34:20|623.12|620.12|622.93|619.93|623.12|620.12|622.86|619.86|32
1608982470000|2020-12-26 11:34:30|622.94|619.94|623.06|620.06|623.09|620.09|622.93|619.93|30
1608982480000|2020-12-26 11:34:40|623.02|620.02|623.05|620.05|623.07|620.07|623.01|620.01|23
1608982490000|2020-12-26 11:34:50|623.03|620.03|623.01|620.01|623.03|620.03|623|620|13
1608982500000|2020-12-26 11:35:00|623|620|623.02|620.02|623.03|620.03|623|620|9
1608982510000|2020-12-26 11:35:10|623.01|620.01|623.42|620.42|623.42|620.42|623.01|620.01|23
1608982520000|2020-12-26 11:35:20|623.43|620.43|623.81|620.81|623.81|620.81|623.43|620.43|19
1608982530000|2020-12-26 11:35:30|623.82|620.82|623.73|620.73|623.82|620.82|623.7|620.7|23
1608982540000|2020-12-26 11:35:40|623.76|620.76|623.69|620.69|623.76|620.76|623.58|620.58|24
1608982550000|2020-12-26 11:35:50|623.68|620.68|623.59|620.59|623.75|620.75|623.56|620.56|24
1608982560000|2020-12-26 11:36:00|623.6|620.6|623.83|620.83|623.83|620.83|623.59|620.59|18
1608982570000|2020-12-26 11:36:10|623.79|620.79|623.8|620.8|623.8|620.8|623.75|620.75|13
1608982580000|2020-12-26 11:36:20|623.79|620.79|623.8|620.8|623.81|620.81|623.79|620.79|6
1608982590000|2020-12-26 11:36:30|623.81|620.81|623.83|620.83|623.83|620.83|623.79|620.79|20
1608982600000|2020-12-26 11:36:40|623.81|620.81|623.87|620.87|623.87|620.87|623.81|620.81|17
1608982610000|2020-12-26 11:36:50|623.9|620.9|624.09|621.09|624.09|621.09|623.9|620.9|17
1608982620000|2020-12-26 11:37:00|624.1|621.1|624.2|621.2|624.22|621.22|624.09|621.09|15
1608982630000|2020-12-26 11:37:10|624.19|621.19|624.17|621.17|624.24|621.24|624.16|621.16|14
1608982640000|2020-12-26 11:37:20|624.18|621.18|624.19|621.19|624.28|621.28|624.18|621.18|21
1608982650000|2020-12-26 11:37:30|624.2|621.2|623.95|620.95|624.2|621.2|623.95|620.95|13
1608982660000|2020-12-26 11:37:40|623.93|620.93|623.76|620.76|623.95|620.95|623.76|620.76|19
1608982670000|2020-12-26 11:37:50|623.73|620.73|623.36|620.36|623.75|620.75|623.29|620.29|26
1608982680000|2020-12-26 11:38:00|623.34|620.34|623.14|620.14|623.34|620.34|623.14|620.14|21
1608982690000|2020-12-26 11:38:10|623.15|620.15|623.22|620.22|623.22|620.22|623.13|620.13|20
1608982700000|2020-12-26 11:38:20|623.2|620.2|623.16|620.16|623.26|620.26|623.1|620.1|31
1608982710000|2020-12-26 11:38:30|623.17|620.17|623.13|620.13|623.17|620.17|623.12|620.12|15
1608982720000|2020-12-26 11:38:40|623.14|620.14|623.31|620.31|623.31|620.31|623.12|620.12|12
1608982730000|2020-12-26 11:38:50|623.3|620.3|623.72|620.72|623.72|620.72|623.28|620.28|22
1608982740000|2020-12-26 11:39:00|623.69|620.69|623.61|620.61|623.69|620.69|623.59|620.59|18
1608982750000|2020-12-26 11:39:10|623.6|620.6|623.53|620.53|623.66|620.66|623.49|620.49|20
1608982760000|2020-12-26 11:39:20|623.54|620.54|623.63|620.63|623.64|620.64|623.52|620.52|23
1608982770000|2020-12-26 11:39:30|623.64|620.64|623.62|620.62|623.65|620.65|623.62|620.62|10
1608982780000|2020-12-26 11:39:40|623.64|620.64|623.63|620.63|623.65|620.65|623.62|620.62|8
1608982790000|2020-12-26 11:39:50|623.62|620.62|623.63|620.63|623.64|620.64|623.6|620.6|15
1608982800000|2020-12-26 11:40:00|623.62|620.62|623.63|620.63|623.64|620.64|623.62|620.62|5
1608982810000|2020-12-26 11:40:10|623.62|620.62|623.53|620.53|623.62|620.62|623.5|620.5|20
1608982820000|2020-12-26 11:40:20|623.51|620.51|623.59|620.59|623.59|620.59|623.5|620.5|14
1608982830000|2020-12-26 11:40:30|623.58|620.58|623.64|620.64|623.64|620.64|623.58|620.58|8
1608982840000|2020-12-26 11:40:40|623.62|620.62|623.58|620.58|623.63|620.63|623.58|620.58|8
1608982850000|2020-12-26 11:40:50|623.56|620.56|623.57|620.57|623.58|620.58|623.55|620.55|12
1608982860000|2020-12-26 11:41:00|623.58|620.58|623.58|620.58|623.6|620.6|623.57|620.57|12
1608982870000|2020-12-26 11:41:10|623.59|620.59|623.55|620.55|623.59|620.59|623.53|620.53|11
1608982880000|2020-12-26 11:41:20|623.54|620.54|623.53|620.53|623.55|620.55|623.51|620.51|14
1608982890000|2020-12-26 11:41:30|623.54|620.54|623.53|620.53|623.54|620.54|623.52|620.52|20
1608982900000|2020-12-26 11:41:40|623.54|620.54|623.31|620.31|623.54|620.54|623.3|620.3|18
1608982910000|2020-12-26 11:41:50|623.32|620.32|623.26|620.26|623.32|620.32|623.24|620.24|10
1608982920000|2020-12-26 11:42:00|623.27|620.27|623.23|620.23|623.27|620.27|623.22|620.22|15
1608982930000|2020-12-26 11:42:10|623.22|620.22|623.15|620.15|623.23|620.23|623.14|620.14|20
1608982940000|2020-12-26 11:42:20|623.16|620.16|623.12|620.12|623.16|620.16|623.11|620.11|14
1608982950000|2020-12-26 11:42:30|623.11|620.11|622.93|619.93|623.12|620.12|622.88|619.88|22
1608982960000|2020-12-26 11:42:40|622.92|619.92|622.82|619.82|622.93|619.93|622.82|619.82|15
1608982970000|2020-12-26 11:42:50|622.8|619.8|622.63|619.63|622.8|619.8|622.61|619.61|22
1608982980000|2020-12-26 11:43:00|622.62|619.62|622.63|619.63|622.67|619.67|622.59|619.59|16
1608982990000|2020-12-26 11:43:10|622.65|619.65|622.64|619.64|622.65|619.65|622.64|619.64|8
1608983000000|2020-12-26 11:43:20|622.65|619.65|622.93|619.93|622.93|619.93|622.64|619.64|16
1608983010000|2020-12-26 11:43:30|622.92|619.92|622.93|619.93|622.93|619.93|622.92|619.92|2
1608983020000|2020-12-26 11:43:40|622.94|619.94|622.93|619.93|622.94|619.94|622.93|619.93|12
1608983030000|2020-12-26 11:43:50|622.92|619.92|622.92|619.92|622.97|619.97|622.89|619.89|12
1608983040000|2020-12-26 11:44:00|622.93|619.93|623.12|620.12|623.14|620.14|622.9|619.9|21
1608983050000|2020-12-26 11:44:10|623.11|620.11|623.12|620.12|623.12|620.12|623.09|620.09|7
1608983060000|2020-12-26 11:44:20|623.11|620.11|623.29|620.29|623.31|620.31|623.11|620.11|12
1608983070000|2020-12-26 11:44:30|623.33|620.33|623.33|620.33|623.33|620.33|623.31|620.31|13
1608983080000|2020-12-26 11:44:40|623.32|620.32|623.29|620.29|623.34|620.34|623.29|620.29|16
1608983090000|2020-12-26 11:44:50|623.31|620.31|623.2|620.2|623.35|620.35|623.2|620.2|10
1608983100000|2020-12-26 11:45:00|623.19|620.19|623.24|620.24|623.24|620.24|623.07|620.07|23
1608983110000|2020-12-26 11:45:10|623.29|620.29|623.39|620.39|623.47|620.47|623.29|620.29|21
1608983120000|2020-12-26 11:45:20|623.4|620.4|623.48|620.48|623.49|620.49|623.4|620.4|13
1608983130000|2020-12-26 11:45:30|623.49|620.49|623.61|620.61|623.61|620.61|623.49|620.49|7
1608983140000|2020-12-26 11:45:40|623.7|620.7|623.61|620.61|623.7|620.7|623.61|620.61|20
1608983150000|2020-12-26 11:45:50|623.63|620.63|623.62|620.62|623.63|620.63|623.59|620.59|19
1608983160000|2020-12-26 11:46:00|623.61|620.61|623.48|620.48|623.62|620.62|623.46|620.46|16
1608983170000|2020-12-26 11:46:10|623.46|620.46|623.32|620.32|623.46|620.46|623.3|620.3|21
1608983180000|2020-12-26 11:46:20|623.33|620.33|623.2|620.2|623.33|620.33|623.18|620.18|16
1608983190000|2020-12-26 11:46:30|623.22|620.22|623.48|620.48|623.48|620.48|623.1|620.1|14
1608983200000|2020-12-26 11:46:40|623.49|620.49|623.44|620.44|623.51|620.51|623.42|620.42|17
1608983210000|2020-12-26 11:46:50|623.43|620.43|623.4|620.4|623.44|620.44|623.36|620.36|14
1608983220000|2020-12-26 11:47:00|623.41|620.41|623.21|620.21|623.41|620.41|623.19|620.19|21
1608983230000|2020-12-26 11:47:10|623.2|620.2|623.13|620.13|623.21|620.21|623.13|620.13|11
1608983240000|2020-12-26 11:47:20|623.05|620.05|622.94|619.94|623.06|620.06|622.94|619.94|21
1608983250000|2020-12-26 11:47:30|622.95|619.95|622.98|619.98|623.03|620.03|622.93|619.93|22
1608983260000|2020-12-26 11:47:40|622.99|619.99|623.04|620.04|623.04|620.04|622.96|619.96|18
1608983270000|2020-12-26 11:47:50|623.03|620.03|622.75|619.75|623.05|620.05|622.75|619.75|23
1608983280000|2020-12-26 11:48:00|622.74|619.74|622.64|619.64|622.78|619.78|622.63|619.63|31
1608983290000|2020-12-26 11:48:10|622.63|619.63|622.54|619.54|622.65|619.65|622.48|619.48|29
1608983300000|2020-12-26 11:48:20|622.56|619.56|622.48|619.48|622.61|619.61|622.44|619.44|17
1608983310000|2020-12-26 11:48:30|622.5|619.5|622.49|619.49|622.54|619.54|622.47|619.47|23
1608983320000|2020-12-26 11:48:40|622.51|619.51|622.41|619.41|622.57|619.57|622.4|619.4|18
1608983330000|2020-12-26 11:48:50|622.42|619.42|622.41|619.41|622.42|619.42|622.39|619.39|11
1608983340000|2020-12-26 11:49:00|622.4|619.4|622.4|619.4|622.41|619.41|622.4|619.4|7
1608983350000|2020-12-26 11:49:10|622.39|619.39|622.4|619.4|622.41|619.41|622.39|619.39|6
1608983360000|2020-12-26 11:49:20|622.39|619.39|622.39|619.39|622.43|619.43|622.39|619.39|20
1608983370000|2020-12-26 11:49:30|622.4|619.4|622.42|619.42|622.43|619.43|622.39|619.39|18
1608983380000|2020-12-26 11:49:40|622.43|619.43|622.53|619.53|622.56|619.56|622.42|619.42|18
1608983390000|2020-12-26 11:49:50|622.52|619.52|622.53|619.53|622.53|619.53|622.51|619.51|21
1608983400000|2020-12-26 11:50:00|622.52|619.52|622.45|619.45|622.54|619.54|622.43|619.43|17
1608983410000|2020-12-26 11:50:10|622.44|619.44|622.17|619.17|622.44|619.44|622.15|619.15|21
1608983420000|2020-12-26 11:50:20|622.16|619.16|622.13|619.13|622.28|619.28|622.11|619.11|22
1608983430000|2020-12-26 11:50:30|622.15|619.15|622.14|619.14|622.2|619.2|622.12|619.12|20
1608983440000|2020-12-26 11:50:40|622.12|619.12|622.07|619.07|622.12|619.12|622.06|619.06|28
1608983450000|2020-12-26 11:50:50|622.06|619.06|622.05|619.05|622.08|619.08|622.05|619.05|12
1608983460000|2020-12-26 11:51:00|622.08|619.08|622.04|619.04|622.08|619.08|622.03|619.03|19
1608983470000|2020-12-26 11:51:10|622.03|619.03|622.47|619.47|622.47|619.47|622.03|619.03|20
1608983480000|2020-12-26 11:51:20|622.46|619.46|622.52|619.52|622.56|619.56|622.45|619.45|24
1608983490000|2020-12-26 11:51:30|622.53|619.53|622.48|619.48|622.53|619.53|622.46|619.46|8
1608983500000|2020-12-26 11:51:40|622.47|619.47|622.49|619.49|622.49|619.49|622.45|619.45|14
1608983510000|2020-12-26 11:51:50|622.55|619.55|622.58|619.58|622.58|619.58|622.55|619.55|16
1608983520000|2020-12-26 11:52:00|622.57|619.57|622.58|619.58|622.59|619.59|622.56|619.56|14
1608983530000|2020-12-26 11:52:10|622.57|619.57|622.66|619.66|622.66|619.66|622.56|619.56|27
1608983540000|2020-12-26 11:52:20|622.65|619.65|622.66|619.66|622.67|619.67|622.65|619.65|10
1608983550000|2020-12-26 11:52:30|622.68|619.68|622.95|619.95|622.95|619.95|622.68|619.68|18
1608983560000|2020-12-26 11:52:40|622.94|619.94|623.13|620.13|623.13|620.13|622.92|619.92|20
1608983570000|2020-12-26 11:52:50|623.19|620.19|623.2|620.2|623.2|620.2|623.19|620.19|2
1608983580000|2020-12-26 11:53:00|623.18|620.18|623.54|620.54|623.56|620.56|623.18|620.18|29
1608983590000|2020-12-26 11:53:10|623.56|620.56|623.67|620.67|623.67|620.67|623.54|620.54|10
1608983600000|2020-12-26 11:53:20|623.66|620.66|623.63|620.63|623.66|620.66|623.6|620.6|17
1608983610000|2020-12-26 11:53:30|623.64|620.64|623.7|620.7|623.7|620.7|623.6|620.6|12
1608983620000|2020-12-26 11:53:40|623.68|620.68|624.07|621.07|624.09|621.09|623.67|620.67|20
1608983630000|2020-12-26 11:53:50|624.05|621.05|624.43|621.43|624.47|621.47|623.95|620.95|25
1608983640000|2020-12-26 11:54:00|624.44|621.44|624.28|621.28|624.47|621.47|624.21|621.21|36
1608983650000|2020-12-26 11:54:10|624.25|621.25|624.18|621.18|624.26|621.26|624.15|621.15|25
1608983660000|2020-12-26 11:54:20|624.19|621.19|624.24|621.24|624.24|621.24|624.18|621.18|15
1608983670000|2020-12-26 11:54:30|624.23|621.23|624.49|621.49|624.55|621.55|624.23|621.23|25
1608983680000|2020-12-26 11:54:40|624.5|621.5|624.26|621.26|624.51|621.51|624.26|621.26|22
1608983690000|2020-12-26 11:54:50|624.3|621.3|623.92|620.92|624.3|621.3|623.92|620.92|25
1608983700000|2020-12-26 11:55:00|623.91|620.91|623.89|620.89|623.91|620.91|623.79|620.79|17
1608983710000|2020-12-26 11:55:10|623.88|620.88|623.89|620.89|623.89|620.89|623.87|620.87|14
1608983720000|2020-12-26 11:55:20|623.88|620.88|624.24|621.24|624.24|621.24|623.88|620.88|29
1608983730000|2020-12-26 11:55:30|624.23|621.23|624.58|621.58|624.59|621.59|624.23|621.23|28
1608983740000|2020-12-26 11:55:40|624.56|621.56|624.51|621.51|624.7|621.7|624.47|621.47|27
1608983750000|2020-12-26 11:55:50|624.53|621.53|624.53|621.53|624.57|621.57|624.5|621.5|16
1608983760000|2020-12-26 11:56:00|624.52|621.52|624.57|621.57|624.57|621.57|624.51|621.51|19
1608983770000|2020-12-26 11:56:10|624.61|621.61|624.6|621.6|624.61|621.61|624.55|621.55|16
1608983780000|2020-12-26 11:56:20|624.67|621.67|624.72|621.72|624.72|621.72|624.67|621.67|4
1608983790000|2020-12-26 11:56:30|624.73|621.73|624.75|621.75|624.79|621.79|624.73|621.73|18
1608983800000|2020-12-26 11:56:40|624.73|621.73|624.67|621.67|624.74|621.74|624.61|621.61|33
1608983810000|2020-12-26 11:56:50|624.68|621.68|624.7|621.7|624.71|621.71|624.61|621.61|22
1608983820000|2020-12-26 11:57:00|624.68|621.68|624.85|621.85|624.85|621.85|624.68|621.68|17
1608983830000|2020-12-26 11:57:10|624.86|621.86|624.81|621.81|624.86|621.86|624.8|621.8|12
1608983840000|2020-12-26 11:57:20|624.82|621.82|624.82|621.82|624.84|621.84|624.82|621.82|4
1608983850000|2020-12-26 11:57:30|624.83|621.83|624.84|621.84|624.84|621.84|624.82|621.82|12
1608983860000|2020-12-26 11:57:40|624.83|621.83|624.81|621.81|624.83|621.83|624.81|621.81|8
1608983870000|2020-12-26 11:57:50|624.8|621.8|624.67|621.67|624.8|621.8|624.58|621.58|29
1608983880000|2020-12-26 11:58:00|624.66|621.66|624.25|621.25|624.67|621.67|624.22|621.22|31
1608983890000|2020-12-26 11:58:10|624.24|621.24|624.16|621.16|624.25|621.25|624.14|621.14|21
1608983900000|2020-12-26 11:58:20|624.18|621.18|624|621|624.18|621.18|623.96|620.96|23
1608983910000|2020-12-26 11:58:30|623.99|620.99|623.89|620.89|624.02|621.02|623.88|620.88|20
1608983920000|2020-12-26 11:58:40|623.87|620.87|623.86|620.86|623.88|620.88|623.84|620.84|17
1608983930000|2020-12-26 11:58:50|623.85|620.85|623.76|620.76|623.85|620.85|623.75|620.75|10
1608983940000|2020-12-26 11:59:00|623.77|620.77|623.85|620.85|623.87|620.87|623.75|620.75|18
1608983950000|2020-12-26 11:59:10|623.86|620.86|623.84|620.84|623.86|620.86|623.81|620.81|24
1608983960000|2020-12-26 11:59:20|623.83|620.83|624.08|621.08|624.08|621.08|623.83|620.83|20
1608983970000|2020-12-26 11:59:30|624.09|621.09|624.17|621.17|624.17|621.17|624.09|621.09|12
1608983980000|2020-12-26 11:59:40|624.18|621.18|624.19|621.19|624.19|621.19|624.17|621.17|7
1608983990000|2020-12-26 11:59:50|624.18|621.18|624.09|621.09|624.19|621.19|624.09|621.09|20
1608984000000|2020-12-26 12:00:00|624.08|621.08|623.9|620.9|624.09|621.09|623.83|620.83|22
1608984010000|2020-12-26 12:00:10|623.91|620.91|624.11|621.11|624.15|621.15|623.91|620.91|27
1608984020000|2020-12-26 12:00:20|624.12|621.12|624.15|621.15|624.15|621.15|624.09|621.09|15
1608984030000|2020-12-26 12:00:30|624.16|621.16|624.71|621.71|624.71|621.71|624.16|621.16|19
1608984040000|2020-12-26 12:00:40|624.76|621.76|625.18|622.18|625.18|622.18|624.76|621.76|28
1608984050000|2020-12-26 12:00:50|625.19|622.19|625.16|622.16|625.19|622.19|625.09|622.09|29
1608984060000|2020-12-26 12:01:00|625.18|622.18|625.58|622.58|625.58|622.58|625.18|622.18|19
1608984070000|2020-12-26 12:01:10|625.68|622.68|625.91|622.91|625.91|622.91|625.68|622.68|28
1608984080000|2020-12-26 12:01:20|625.92|622.92|625.93|622.93|626.28|623.28|625.91|622.91|27
1608984090000|2020-12-26 12:01:30|625.88|622.88|626|623|626.04|623.04|625.88|622.88|22
1608984100000|2020-12-26 12:01:40|625.99|622.99|626.26|623.26|626.26|623.26|625.99|622.99|24
1608984110000|2020-12-26 12:01:50|626.27|623.27|626.34|623.34|626.35|623.35|626.18|623.18|34
1608984120000|2020-12-26 12:02:00|626.37|623.37|626.17|623.17|626.38|623.38|626.13|623.13|31
1608984130000|2020-12-26 12:02:10|626.16|623.16|626.14|623.14|626.2|623.2|626.09|623.09|29
1608984140000|2020-12-26 12:02:20|626.12|623.12|626.04|623.04|626.17|623.17|626.03|623.03|21
1608984150000|2020-12-26 12:02:30|626.05|623.05|625.66|622.66|626.05|623.05|625.65|622.65|15
1608984160000|2020-12-26 12:02:40|625.67|622.67|625.49|622.49|625.7|622.7|625.49|622.49|21
1608984170000|2020-12-26 12:02:50|625.5|622.5|625.05|622.05|625.5|622.5|625.05|622.05|23
1608984180000|2020-12-26 12:03:00|625.07|622.07|625.18|622.18|625.19|622.19|625.03|622.03|17
1608984190000|2020-12-26 12:03:10|625.2|622.2|625.72|622.72|625.73|622.73|625.2|622.2|27
1608984200000|2020-12-26 12:03:20|625.7|622.7|625.84|622.84|625.88|622.88|625.7|622.7|17
1608984210000|2020-12-26 12:03:30|625.82|622.82|625.82|622.82|625.87|622.87|625.76|622.76|21
1608984220000|2020-12-26 12:03:40|625.81|622.81|625.86|622.86|625.89|622.89|625.81|622.81|24
1608984230000|2020-12-26 12:03:50|625.87|622.87|625.88|622.88|625.88|622.88|625.81|622.81|21
1608984240000|2020-12-26 12:04:00|625.95|622.95|625.95|622.95|626.05|623.05|625.95|622.95|22
1608984250000|2020-12-26 12:04:10|625.94|622.94|625.79|622.79|625.97|622.97|625.79|622.79|32
1608984260000|2020-12-26 12:04:20|625.78|622.78|625.47|622.47|625.81|622.81|625.4|622.4|26
1608984270000|2020-12-26 12:04:30|625.51|622.51|625.41|622.41|625.51|622.51|625.4|622.4|25
1608984280000|2020-12-26 12:04:40|625.42|622.42|625.41|622.41|625.42|622.42|625.36|622.36|13
1608984290000|2020-12-26 12:04:50|625.39|622.39|625.38|622.38|625.39|622.39|625.34|622.34|8
1608984300000|2020-12-26 12:05:00|625.42|622.42|625.48|622.48|625.48|622.48|625.4|622.4|9
1608984310000|2020-12-26 12:05:10|625.47|622.47|625.07|622.07|625.47|622.47|625.07|622.07|19
1608984320000|2020-12-26 12:05:20|625.08|622.08|625.06|622.06|625.17|622.17|625.01|622.01|18
1608984330000|2020-12-26 12:05:30|625.04|622.04|624.73|621.73|625.14|622.14|624.7|621.7|21
1608984340000|2020-12-26 12:05:40|624.74|621.74|624.56|621.56|624.9|621.9|624.48|621.48|25
1608984350000|2020-12-26 12:05:50|624.55|621.55|624.5|621.5|624.55|621.55|624.34|621.34|25
1608984360000|2020-12-26 12:06:00|624.52|621.52|624.58|621.58|624.58|621.58|624.52|621.52|10
1608984370000|2020-12-26 12:06:10|624.6|621.6|624.8|621.8|624.82|621.82|624.59|621.59|17
1608984380000|2020-12-26 12:06:20|624.79|621.79|624.53|621.53|624.8|621.8|624.46|621.46|25
1608984390000|2020-12-26 12:06:30|624.52|621.52|624.33|621.33|624.54|621.54|624.33|621.33|22
1608984400000|2020-12-26 12:06:40|624.34|621.34|624.27|621.27|624.34|621.34|624.23|621.23|28
1608984410000|2020-12-26 12:06:50|624.24|621.24|624.01|621.01|624.24|621.24|624.01|621.01|24
1608984420000|2020-12-26 12:07:00|624.03|621.03|624.02|621.02|624.03|621.03|623.96|620.96|27
1608984430000|2020-12-26 12:07:10|624.03|621.03|624.21|621.21|624.21|621.21|623.91|620.91|23
1608984440000|2020-12-26 12:07:20|624.22|621.22|624.34|621.34|624.46|621.46|624.22|621.22|26
1608984450000|2020-12-26 12:07:30|624.33|621.33|624.26|621.26|624.34|621.34|624.23|621.23|24
1608984460000|2020-12-26 12:07:40|624.19|621.19|624.14|621.14|624.2|621.2|624.08|621.08|25
1608984470000|2020-12-26 12:07:50|624.13|621.13|624.14|621.14|624.16|621.16|624.1|621.1|21
1608984480000|2020-12-26 12:08:00|624.15|621.15|624.14|621.14|624.23|621.23|624.13|621.13|20
1608984490000|2020-12-26 12:08:10|624.15|621.15|624.05|621.05|624.15|621.15|624.03|621.03|20
1608984500000|2020-12-26 12:08:20|624.07|621.07|624.12|621.12|624.14|621.14|624.05|621.05|18
1608984510000|2020-12-26 12:08:30|624.13|621.13|624.08|621.08|624.14|621.14|624.07|621.07|24
1608984520000|2020-12-26 12:08:40|624.09|621.09|623.96|620.96|624.09|621.09|623.93|620.93|30
1608984530000|2020-12-26 12:08:50|623.92|620.92|623.89|620.89|623.94|620.94|623.77|620.77|27
1608984540000|2020-12-26 12:09:00|623.86|620.86|623.82|620.82|623.89|620.89|623.82|620.82|9
1608984550000|2020-12-26 12:09:10|623.81|620.81|623.49|620.49|623.81|620.81|623.45|620.45|24
1608984560000|2020-12-26 12:09:20|623.46|620.46|623.79|620.79|623.79|620.79|623.44|620.44|26
1608984570000|2020-12-26 12:09:30|623.76|620.76|623.73|620.73|623.76|620.76|623.68|620.68|21
1608984580000|2020-12-26 12:09:40|623.74|620.74|623.66|620.66|623.74|620.74|623.55|620.55|25
1608984590000|2020-12-26 12:09:50|623.65|620.65|623.81|620.81|623.81|620.81|623.65|620.65|17
1608984600000|2020-12-26 12:10:00|623.8|620.8|623.78|620.78|623.93|620.93|623.78|620.78|25
1608984610000|2020-12-26 12:10:10|623.7|620.7|623.61|620.61|623.78|620.78|623.61|620.61|28
1608984620000|2020-12-26 12:10:20|623.56|620.56|623.64|620.64|623.64|620.64|623.49|620.49|25
1608984630000|2020-12-26 12:10:30|623.62|620.62|623.55|620.55|623.62|620.62|623.53|620.53|23
1608984640000|2020-12-26 12:10:40|623.56|620.56|623.77|620.77|623.87|620.87|623.47|620.47|19
1608984650000|2020-12-26 12:10:50|623.81|620.81|623.72|620.72|623.81|620.81|623.72|620.72|25
1608984660000|2020-12-26 12:11:00|623.73|620.73|623.8|620.8|623.84|620.84|623.73|620.73|18
1608984670000|2020-12-26 12:11:10|623.81|620.81|623.88|620.88|623.9|620.9|623.81|620.81|16
1608984680000|2020-12-26 12:11:20|623.87|620.87|623.73|620.73|623.87|620.87|623.71|620.71|16
1608984690000|2020-12-26 12:11:30|623.72|620.72|623.7|620.7|623.75|620.75|623.7|620.7|22
1608984700000|2020-12-26 12:11:40|623.69|620.69|623.64|620.64|623.73|620.73|623.62|620.62|21
1608984710000|2020-12-26 12:11:50|623.62|620.62|623.64|620.64|623.68|620.68|623.62|620.62|13
1608984720000|2020-12-26 12:12:00|623.62|620.62|623.61|620.61|623.68|620.68|623.58|620.58|22
1608984730000|2020-12-26 12:12:10|623.62|620.62|623.63|620.63|623.67|620.67|623.61|620.61|23
1608984740000|2020-12-26 12:12:20|623.65|620.65|623.34|620.34|623.65|620.65|623.29|620.29|24
1608984750000|2020-12-26 12:12:30|623.32|620.32|623.36|620.36|623.37|620.37|623.32|620.32|21
1608984760000|2020-12-26 12:12:40|623.37|620.37|622.96|619.96|623.38|620.38|622.96|619.96|27
1608984770000|2020-12-26 12:12:50|622.95|619.95|622.96|619.96|622.98|619.98|622.91|619.91|26
1608984780000|2020-12-26 12:13:00|622.95|619.95|622.81|619.81|623.01|620.01|622.8|619.8|22
1608984790000|2020-12-26 12:13:10|622.83|619.83|623.08|620.08|623.08|620.08|622.8|619.8|27
1608984800000|2020-12-26 12:13:20|623.07|620.07|623.09|620.09|623.1|620.1|623.05|620.05|30
1608984810000|2020-12-26 12:13:30|623.13|620.13|623.2|620.2|623.2|620.2|623.07|620.07|25
1608984820000|2020-12-26 12:13:40|623.19|620.19|623.24|620.24|623.24|620.24|623.14|620.14|24
1608984830000|2020-12-26 12:13:50|623.23|620.23|623.15|620.15|623.23|620.23|623.12|620.12|25
1608984840000|2020-12-26 12:14:00|623.17|620.17|622.89|619.89|623.17|620.17|622.89|619.89|20
1608984850000|2020-12-26 12:14:10|622.9|619.9|623.03|620.03|623.09|620.09|622.9|619.9|21
1608984860000|2020-12-26 12:14:20|623|620|623|620|623.04|620.04|622.88|619.88|19
1608984870000|2020-12-26 12:14:30|622.99|619.99|623.03|620.03|623.03|620.03|622.96|619.96|15
1608984880000|2020-12-26 12:14:40|623.04|620.04|623.21|620.21|623.21|620.21|623.03|620.03|11
1608984890000|2020-12-26 12:14:50|623.2|620.2|623.27|620.27|623.29|620.29|623.2|620.2|9
1608984900000|2020-12-26 12:15:00|623.26|620.26|623.28|620.28|623.28|620.28|623.26|620.26|8
1608984910000|2020-12-26 12:15:10|623.27|620.27|623.3|620.3|623.31|620.31|623.27|620.27|8
1608984920000|2020-12-26 12:15:20|623.31|620.31|623.4|620.4|623.4|620.4|623.29|620.29|7
1608984930000|2020-12-26 12:15:30|623.41|620.41|623.43|620.43|623.43|620.43|623.41|620.41|5
1608984940000|2020-12-26 12:15:40|623.44|620.44|623.68|620.68|623.68|620.68|623.44|620.44|12
1608984950000|2020-12-26 12:15:50|623.69|620.69|623.67|620.67|623.69|620.69|623.65|620.65|8
1608984960000|2020-12-26 12:16:00|623.64|620.64|623.62|620.62|623.67|620.67|623.55|620.55|22
1608984970000|2020-12-26 12:16:10|623.63|620.63|623.55|620.55|623.64|620.64|623.55|620.55|24
1608984980000|2020-12-26 12:16:20|623.56|620.56|623.52|620.52|623.56|620.56|623.5|620.5|23
1608984990000|2020-12-26 12:16:30|623.53|620.53|623.5|620.5|623.55|620.55|623.48|620.48|21
1608985000000|2020-12-26 12:16:40|623.51|620.51|623.41|620.41|623.52|620.52|623.3|620.3|21
1608985010000|2020-12-26 12:16:50|623.4|620.4|623.39|620.39|623.43|620.43|623.38|620.38|14
1608985020000|2020-12-26 12:17:00|623.4|620.4|623.64|620.64|623.64|620.64|623.4|620.4|15
1608985030000|2020-12-26 12:17:10|623.65|620.65|623.62|620.62|623.67|620.67|623.6|620.6|11
1608985040000|2020-12-26 12:17:20|623.61|620.61|623.63|620.63|623.65|620.65|623.6|620.6|19
1608985050000|2020-12-26 12:17:30|623.65|620.65|623.73|620.73|623.73|620.73|623.6|620.6|22
1608985060000|2020-12-26 12:17:40|623.75|620.75|623.78|620.78|623.78|620.78|623.75|620.75|9
1608985070000|2020-12-26 12:17:50|623.76|620.76|624.07|621.07|624.07|621.07|623.76|620.76|23
1608985080000|2020-12-26 12:18:00|624.06|621.06|624.01|621.01|624.07|621.07|624.01|621.01|13
1608985090000|2020-12-26 12:18:10|623.99|620.99|623.96|620.96|624|621|623.91|620.91|26
1608985100000|2020-12-26 12:18:20|623.99|620.99|623.92|620.92|624|621|623.91|620.91|23
1608985110000|2020-12-26 12:18:30|623.91|620.91|623.56|620.56|623.93|620.93|623.49|620.49|18
1608985120000|2020-12-26 12:18:40|623.58|620.58|623.54|620.54|623.58|620.58|623.46|620.46|29
1608985130000|2020-12-26 12:18:50|623.52|620.52|623.47|620.47|623.58|620.58|623.47|620.47|24
1608985140000|2020-12-26 12:19:00|623.3|620.3|623.03|620.03|623.3|620.3|623.03|620.03|22
1608985150000|2020-12-26 12:19:10|623.04|620.04|622.89|619.89|623.04|620.04|622.74|619.74|22
1608985160000|2020-12-26 12:19:20|622.9|619.9|623.05|620.05|623.15|620.15|622.87|619.87|23
1608985170000|2020-12-26 12:19:30|623.07|620.07|623.16|620.16|623.17|620.17|623.01|620.01|23
1608985180000|2020-12-26 12:19:40|623.17|620.17|623.06|620.06|623.17|620.17|623.06|620.06|8
1608985190000|2020-12-26 12:19:50|623.05|620.05|623.17|620.17|623.2|620.2|623.05|620.05|19
1608985200000|2020-12-26 12:20:00|623.18|620.18|623.37|620.37|623.42|620.42|623.18|620.18|21
1608985210000|2020-12-26 12:20:10|623.32|620.32|623.37|620.37|623.45|620.45|623.3|620.3|19
1608985220000|2020-12-26 12:20:20|623.38|620.38|623.27|620.27|623.43|620.43|623.26|620.26|27
1608985230000|2020-12-26 12:20:30|623.28|620.28|623.18|620.18|623.29|620.29|623.12|620.12|26
1608985240000|2020-12-26 12:20:40|623.16|620.16|623.06|620.06|623.17|620.17|623.06|620.06|23
1608985250000|2020-12-26 12:20:50|623.03|620.03|622.88|619.88|623.04|620.04|622.88|619.88|16
1608985260000|2020-12-26 12:21:00|622.81|619.81|622.91|619.91|622.96|619.96|622.78|619.78|30
1608985270000|2020-12-26 12:21:10|622.93|619.93|622.99|619.99|623|620|622.77|619.77|22
1608985280000|2020-12-26 12:21:20|623|620|623|620|623.03|620.03|622.99|619.99|17
1608985290000|2020-12-26 12:21:30|623.01|620.01|622.95|619.95|623.01|620.01|622.93|619.93|15
1608985300000|2020-12-26 12:21:40|622.97|619.97|622.91|619.91|622.98|619.98|622.91|619.91|14
1608985310000|2020-12-26 12:21:50|622.9|619.9|622.83|619.83|622.9|619.9|622.81|619.81|13
1608985320000|2020-12-26 12:22:00|622.84|619.84|622.86|619.86|622.92|619.92|622.84|619.84|19
1608985330000|2020-12-26 12:22:10|622.88|619.88|622.82|619.82|622.89|619.89|622.8|619.8|13
1608985340000|2020-12-26 12:22:20|622.81|619.81|622.75|619.75|622.82|619.82|622.73|619.73|26
1608985350000|2020-12-26 12:22:30|622.77|619.77|622.8|619.8|622.8|619.8|622.74|619.74|16
1608985360000|2020-12-26 12:22:40|622.81|619.81|622.82|619.82|622.93|619.93|622.8|619.8|22
1608985370000|2020-12-26 12:22:50|622.79|619.79|622.75|619.75|622.8|619.8|622.72|619.72|23
1608985380000|2020-12-26 12:23:00|622.74|619.74|622.61|619.61|622.74|619.74|622.61|619.61|16
1608985390000|2020-12-26 12:23:10|622.58|619.58|622.54|619.54|622.6|619.6|622.53|619.53|16
1608985400000|2020-12-26 12:23:20|622.58|619.58|622.4|619.4|622.58|619.58|622.4|619.4|14
1608985410000|2020-12-26 12:23:30|622.41|619.41|622.45|619.45|622.5|619.5|622.4|619.4|20
1608985420000|2020-12-26 12:23:40|622.46|619.46|622.42|619.42|622.46|619.46|622.41|619.41|20
1608985430000|2020-12-26 12:23:50|622.44|619.44|622.47|619.47|622.48|619.48|622.42|619.42|19
1608985440000|2020-12-26 12:24:00|622.48|619.48|622.69|619.69|622.7|619.7|622.47|619.47|20
1608985450000|2020-12-26 12:24:10|622.7|619.7|622.69|619.69|622.76|619.76|622.68|619.68|16
1608985460000|2020-12-26 12:24:20|622.63|619.63|622.88|619.88|622.88|619.88|622.63|619.63|23
1608985470000|2020-12-26 12:24:30|622.89|619.89|622.96|619.96|623.03|620.03|622.89|619.89|18
1608985480000|2020-12-26 12:24:40|622.95|619.95|622.96|619.96|622.97|619.97|622.93|619.93|20
1608985490000|2020-12-26 12:24:50|622.98|619.98|622.94|619.94|622.98|619.98|622.93|619.93|16
1608985500000|2020-12-26 12:25:00|622.96|619.96|623.06|620.06|623.07|620.07|622.94|619.94|17
1608985510000|2020-12-26 12:25:10|623.12|620.12|623.17|620.17|623.17|620.17|623.12|620.12|10
1608985520000|2020-12-26 12:25:20|623.15|620.15|623.33|620.33|623.33|620.33|623.15|620.15|18
1608985530000|2020-12-26 12:25:30|623.31|620.31|623.62|620.62|623.63|620.63|623.31|620.31|26
1608985540000|2020-12-26 12:25:40|623.64|620.64|623.68|620.68|623.72|620.72|623.63|620.63|19
1608985550000|2020-12-26 12:25:50|623.64|620.64|623.56|620.56|623.64|620.64|623.55|620.55|14
1608985560000|2020-12-26 12:26:00|623.57|620.57|623.45|620.45|623.65|620.65|623.45|620.45|14
1608985570000|2020-12-26 12:26:10|623.42|620.42|623.32|620.32|623.43|620.43|623.2|620.2|21
1608985580000|2020-12-26 12:26:20|623.38|620.38|623.36|620.36|623.39|620.39|623.35|620.35|19
1608985590000|2020-12-26 12:26:30|623.37|620.37|623.31|620.31|623.37|620.37|623.31|620.31|16
1608985600000|2020-12-26 12:26:40|623.3|620.3|623.28|620.28|623.31|620.31|623.27|620.27|11
1608985610000|2020-12-26 12:26:50|623.27|620.27|623.39|620.39|623.39|620.39|623.24|620.24|16
1608985620000|2020-12-26 12:27:00|623.4|620.4|623.41|620.41|623.41|620.41|623.37|620.37|13
1608985630000|2020-12-26 12:27:10|623.42|620.42|623.43|620.43|623.44|620.44|623.41|620.41|7
1608985640000|2020-12-26 12:27:20|623.4|620.4|623.48|620.48|623.48|620.48|623.4|620.4|18
1608985650000|2020-12-26 12:27:30|623.47|620.47|623.48|620.48|623.49|620.49|623.45|620.45|22
1608985660000|2020-12-26 12:27:40|623.45|620.45|623.54|620.54|623.55|620.55|623.45|620.45|14
1608985670000|2020-12-26 12:27:50|623.55|620.55|623.59|620.59|623.59|620.59|623.53|620.53|16
1608985680000|2020-12-26 12:28:00|623.6|620.6|623.84|620.84|623.84|620.84|623.6|620.6|18
1608985690000|2020-12-26 12:28:10|623.87|620.87|623.89|620.89|623.89|620.89|623.84|620.84|8
1608985700000|2020-12-26 12:28:20|623.9|620.9|623.89|620.89|623.91|620.91|623.88|620.88|11
1608985710000|2020-12-26 12:28:30|623.9|620.9|624.19|621.19|624.19|621.19|623.9|620.9|24
1608985720000|2020-12-26 12:28:40|624.18|621.18|624.24|621.24|624.25|621.25|624.11|621.11|22
1608985730000|2020-12-26 12:28:50|624.25|621.25|624.32|621.32|624.32|621.32|624.24|621.24|8
1608985740000|2020-12-26 12:29:00|624.33|621.33|624.31|621.31|624.34|621.34|624.31|621.31|11
1608985750000|2020-12-26 12:29:10|624.32|621.32|624.32|621.32|624.33|621.33|624.32|621.32|9
1608985760000|2020-12-26 12:29:20|624.33|621.33|624.14|621.14|624.33|621.33|624.13|621.13|21
1608985770000|2020-12-26 12:29:30|624.13|621.13|624.12|621.12|624.14|621.14|624.11|621.11|15
1608985780000|2020-12-26 12:29:40|624.14|621.14|624.06|621.06|624.14|621.14|624.06|621.06|19
1608985790000|2020-12-26 12:29:50|624.07|621.07|623.95|620.95|624.07|621.07|623.95|620.95|10
1608985800000|2020-12-26 12:30:00|623.87|620.87|623.61|620.61|623.87|620.87|623.61|620.61|18
1608985810000|2020-12-26 12:30:10|623.62|620.62|623.39|620.39|623.62|620.62|623.39|620.39|20
1608985820000|2020-12-26 12:30:20|623.37|620.37|623.17|620.17|623.37|620.37|623.17|620.17|27
1608985830000|2020-12-26 12:30:30|623.2|620.2|623.11|620.11|623.28|620.28|623.05|620.05|28
1608985840000|2020-12-26 12:30:40|623.12|620.12|622.63|619.63|623.12|620.12|622.63|619.63|12
1608985850000|2020-12-26 12:30:50|622.62|619.62|622.16|619.16|622.62|619.62|622.06|619.06|31
1608985860000|2020-12-26 12:31:00|622.1|619.1|621.87|618.87|622.11|619.11|621.85|618.85|27
1608985870000|2020-12-26 12:31:10|621.85|618.85|621.77|618.77|621.87|618.87|621.62|618.62|27
1608985880000|2020-12-26 12:31:20|621.76|618.76|621.7|618.7|621.77|618.77|621.69|618.69|24
1608985890000|2020-12-26 12:31:30|621.71|618.71|621.84|618.84|621.89|618.89|621.7|618.7|25
1608985900000|2020-12-26 12:31:40|621.87|618.87|621.96|618.96|622|619|621.86|618.86|25
1608985910000|2020-12-26 12:31:50|621.97|618.97|621.93|618.93|622.02|619.02|621.93|618.93|25
1608985920000|2020-12-26 12:32:00|621.99|618.99|622|619|622.01|619.01|621.93|618.93|25
1608985930000|2020-12-26 12:32:10|622.01|619.01|621.91|618.91|622.01|619.01|621.9|618.9|17
1608985940000|2020-12-26 12:32:20|621.92|618.92|621.9|618.9|621.92|618.92|621.9|618.9|11
1608985950000|2020-12-26 12:32:30|621.89|618.89|621.85|618.85|621.89|618.89|621.78|618.78|25
1608985960000|2020-12-26 12:32:40|621.84|618.84|621.9|618.9|621.91|618.91|621.8|618.8|21
1608985970000|2020-12-26 12:32:50|621.91|618.91|621.89|618.89|621.93|618.93|621.88|618.88|25
1608985980000|2020-12-26 12:33:00|621.9|618.9|621.83|618.83|621.9|618.9|621.83|618.83|18
1608985990000|2020-12-26 12:33:10|621.84|618.84|621.89|618.89|621.89|618.89|621.81|618.81|27
1608986000000|2020-12-26 12:33:20|621.91|618.91|621.73|618.73|621.91|618.91|621.73|618.73|19
1608986010000|2020-12-26 12:33:30|621.74|618.74|621.68|618.68|621.76|618.76|621.68|618.68|23
1608986020000|2020-12-26 12:33:40|621.63|618.63|621.61|618.61|621.65|618.65|621.59|618.59|25
1608986030000|2020-12-26 12:33:50|621.63|618.63|621.67|618.67|621.72|618.72|621.63|618.63|22
1608986040000|2020-12-26 12:34:00|621.68|618.68|621.69|618.69|621.76|618.76|621.67|618.67|19
1608986050000|2020-12-26 12:34:10|621.68|618.68|621.7|618.7|621.71|618.71|621.68|618.68|24
1608986060000|2020-12-26 12:34:20|621.69|618.69|621.74|618.74|621.74|618.74|621.68|618.68|17
1608986070000|2020-12-26 12:34:30|621.75|618.75|621.81|618.81|621.81|618.81|621.74|618.74|19
1608986080000|2020-12-26 12:34:40|621.8|618.8|621.77|618.77|621.81|618.81|621.75|618.75|13
1608986090000|2020-12-26 12:34:50|621.76|618.76|622.05|619.05|622.05|619.05|621.76|618.76|18
1608986100000|2020-12-26 12:35:00|622.04|619.04|622.28|619.28|622.3|619.3|622.04|619.04|20
1608986110000|2020-12-26 12:35:10|622.37|619.37|622.32|619.32|622.52|619.52|622.32|619.32|29
1608986120000|2020-12-26 12:35:20|622.31|619.31|622.07|619.07|622.45|619.45|622.07|619.07|27
1608986130000|2020-12-26 12:35:30|622.06|619.06|621.96|618.96|622.1|619.1|621.96|618.96|29
1608986140000|2020-12-26 12:35:40|621.97|618.97|621.71|618.71|621.97|618.97|621.67|618.67|23
1608986150000|2020-12-26 12:35:50|621.7|618.7|621.71|618.71|621.75|618.75|621.68|618.68|23
1608986160000|2020-12-26 12:36:00|621.72|618.72|621.61|618.61|621.72|618.72|621.61|618.61|18
1608986170000|2020-12-26 12:36:10|621.6|618.6|621.74|618.74|621.74|618.74|621.6|618.6|15
1608986180000|2020-12-26 12:36:20|621.73|618.73|621.51|618.51|621.73|618.73|621.5|618.5|22
1608986190000|2020-12-26 12:36:30|621.5|618.5|621.48|618.48|621.51|618.51|621.42|618.42|24
1608986200000|2020-12-26 12:36:40|621.45|618.45|621.45|618.45|621.54|618.54|621.44|618.44|29
1608986210000|2020-12-26 12:36:50|621.48|618.48|621.72|618.72|621.72|618.72|621.44|618.44|29
1608986220000|2020-12-26 12:37:00|621.74|618.74|622.01|619.01|622.01|619.01|621.73|618.73|30
1608986230000|2020-12-26 12:37:10|622|619|622.05|619.05|622.08|619.08|621.97|618.97|19
1608986240000|2020-12-26 12:37:20|622.03|619.03|621.89|618.89|622.05|619.05|621.88|618.88|19
1608986250000|2020-12-26 12:37:30|621.88|618.88|621.7|618.7|621.88|618.88|621.69|618.69|21
1608986260000|2020-12-26 12:37:40|621.71|618.71|622.08|619.08|622.09|619.09|621.71|618.71|23
1608986270000|2020-12-26 12:37:50|622.07|619.07|621.94|618.94|622.07|619.07|621.84|618.84|25
1608986280000|2020-12-26 12:38:00|621.95|618.95|622.03|619.03|622.04|619.04|621.95|618.95|19
1608986290000|2020-12-26 12:38:10|622.05|619.05|622.1|619.1|622.1|619.1|622.01|619.01|20
1608986300000|2020-12-26 12:38:20|622.07|619.07|622.06|619.06|622.11|619.11|622.05|619.05|10
1608986310000|2020-12-26 12:38:30|622.05|619.05|622.1|619.1|622.1|619.1|622.05|619.05|6
1608986320000|2020-12-26 12:38:40|622.09|619.09|622.2|619.2|622.2|619.2|622.09|619.09|9
1608986330000|2020-12-26 12:38:50|622.18|619.18|622.16|619.16|622.18|619.18|622.1|619.1|13
1608986340000|2020-12-26 12:39:00|622.15|619.15|622.23|619.23|622.23|619.23|622.15|619.15|10
1608986350000|2020-12-26 12:39:10|622.25|619.25|622.18|619.18|622.25|619.25|622.14|619.14|17
1608986360000|2020-12-26 12:39:20|622.26|619.26|622.25|619.25|622.28|619.28|622.25|619.25|15
1608986370000|2020-12-26 12:39:30|622.24|619.24|622.23|619.23|622.24|619.24|622.23|619.23|4
1608986380000|2020-12-26 12:39:40|622.24|619.24|622.22|619.22|622.26|619.26|622.22|619.22|20
1608986390000|2020-12-26 12:39:50|622.23|619.23|622.24|619.24|622.25|619.25|622.22|619.22|27
1608986400000|2020-12-26 12:40:00|622.25|619.25|622.36|619.36|622.36|619.36|622.23|619.23|13
1608986410000|2020-12-26 12:40:10|622.37|619.37|622.63|619.63|622.63|619.63|622.37|619.37|18
1608986420000|2020-12-26 12:40:20|622.61|619.61|622.59|619.59|622.65|619.65|622.57|619.57|24
1608986430000|2020-12-26 12:40:30|622.6|619.6|622.81|619.81|622.82|619.82|622.6|619.6|28
1608986440000|2020-12-26 12:40:40|622.83|619.83|622.79|619.79|622.83|619.83|622.69|619.69|24
1608986450000|2020-12-26 12:40:50|622.8|619.8|622.47|619.47|622.8|619.8|622.46|619.46|22
1608986460000|2020-12-26 12:41:00|622.46|619.46|622.53|619.53|622.53|619.53|622.46|619.46|4
1608986470000|2020-12-26 12:41:10|622.56|619.56|622.68|619.68|622.73|619.73|622.56|619.56|20
1608986480000|2020-12-26 12:41:20|622.69|619.69|622.72|619.72|622.72|619.72|622.68|619.68|12
1608986490000|2020-12-26 12:41:30|622.71|619.71|622.66|619.66|622.71|619.71|622.59|619.59|15
1608986500000|2020-12-26 12:41:40|622.65|619.65|622.54|619.54|622.65|619.65|622.54|619.54|17
1608986510000|2020-12-26 12:41:50|622.56|619.56|622.44|619.44|622.56|619.56|622.39|619.39|25
1608986520000|2020-12-26 12:42:00|622.41|619.41|622.3|619.3|622.43|619.43|622.27|619.27|25
1608986530000|2020-12-26 12:42:10|622.26|619.26|622.34|619.34|622.35|619.35|622.18|619.18|25
1608986540000|2020-12-26 12:42:20|622.35|619.35|622.27|619.27|622.36|619.36|622.2|619.2|31
1608986550000|2020-12-26 12:42:30|622.23|619.23|622.34|619.34|622.45|619.45|622.19|619.19|26
1608986560000|2020-12-26 12:42:40|622.33|619.33|622.53|619.53|622.53|619.53|622.27|619.27|32
1608986570000|2020-12-26 12:42:50|622.54|619.54|623.16|620.16|623.17|620.17|622.54|619.54|27
1608986580000|2020-12-26 12:43:00|623.24|620.24|623.38|620.38|623.42|620.42|623.24|620.24|24
1608986590000|2020-12-26 12:43:10|623.39|620.39|623.65|620.65|623.65|620.65|623.37|620.37|27
1608986600000|2020-12-26 12:43:20|623.62|620.62|624.2|621.2|624.2|621.2|623.59|620.59|22
1608986610000|2020-12-26 12:43:30|624.22|621.22|624.6|621.6|624.78|621.78|624.22|621.22|36
1608986620000|2020-12-26 12:43:40|624.56|621.56|624.85|621.85|624.98|621.98|624.5|621.5|32
1608986630000|2020-12-26 12:43:50|625|622|624.65|621.65|625|622|624.65|621.65|29
1608986640000|2020-12-26 12:44:00|624.56|621.56|624.39|621.39|624.57|621.57|624.37|621.37|27
1608986650000|2020-12-26 12:44:10|624.38|621.38|624.12|621.12|624.38|621.38|624.11|621.11|30
1608986660000|2020-12-26 12:44:20|624.16|621.16|624.32|621.32|624.33|621.33|624.13|621.13|23
1608986670000|2020-12-26 12:44:30|624.33|621.33|624.09|621.09|624.4|621.4|624.07|621.07|24
1608986680000|2020-12-26 12:44:40|624.1|621.1|624.04|621.04|624.1|621.1|623.84|620.84|27
1608986690000|2020-12-26 12:44:50|624.02|621.02|624.04|621.04|624.33|621.33|624.02|621.02|31
1608986700000|2020-12-26 12:45:00|624.03|621.03|624.75|621.75|624.75|621.75|624.03|621.03|27
1608986710000|2020-12-26 12:45:10|624.82|621.82|624.81|621.81|624.83|621.83|624.75|621.75|18
1608986720000|2020-12-26 12:45:20|624.86|621.86|625.16|622.16|625.16|622.16|624.86|621.86|24
1608986730000|2020-12-26 12:45:30|625.15|622.15|625.55|622.55|625.57|622.57|625.15|622.15|24
1608986740000|2020-12-26 12:45:40|625.56|622.56|625.82|622.82|625.83|622.83|625.51|622.51|31
1608986750000|2020-12-26 12:45:50|625.81|622.81|625.66|622.66|625.81|622.81|625.66|622.66|31
1608986760000|2020-12-26 12:46:00|625.67|622.67|625.82|622.82|625.94|622.94|625.62|622.62|31
1608986770000|2020-12-26 12:46:10|625.83|622.83|626.15|623.15|626.19|623.19|625.83|622.83|31
1608986780000|2020-12-26 12:46:20|626.13|623.13|626.33|623.33|626.36|623.36|626.11|623.11|33
1608986790000|2020-12-26 12:46:30|626.3|623.3|626.6|623.6|626.97|623.97|626.3|623.3|30
1608986800000|2020-12-26 12:46:40|626.61|623.61|627.1|624.1|627.38|624.38|626.59|623.59|36
1608986810000|2020-12-26 12:46:50|627.09|624.09|626.9|623.9|627.12|624.12|626.74|623.74|36
1608986820000|2020-12-26 12:47:00|626.91|623.91|626.54|623.54|626.93|623.93|626.47|623.47|30
1608986830000|2020-12-26 12:47:10|626.58|623.58|627.01|624.01|627.03|624.03|626.58|623.58|28
1608986840000|2020-12-26 12:47:20|627.02|624.02|627.16|624.16|627.16|624.16|626.82|623.82|32
1608986850000|2020-12-26 12:47:30|627.11|624.11|627.23|624.23|627.23|624.23|627|624|27
1608986860000|2020-12-26 12:47:40|627.21|624.21|627.33|624.33|627.39|624.39|627.19|624.19|19
1608986870000|2020-12-26 12:47:50|627.31|624.31|627.36|624.36|627.37|624.37|627.21|624.21|28
1608986880000|2020-12-26 12:48:00|627.37|624.37|627.47|624.47|627.47|624.47|627.37|624.37|20
1608986890000|2020-12-26 12:48:10|627.46|624.46|627.79|624.79|627.79|624.79|627.44|624.44|25
1608986900000|2020-12-26 12:48:20|627.78|624.78|627.6|624.6|627.81|624.81|627.59|624.59|25
1608986910000|2020-12-26 12:48:30|627.59|624.59|627.25|624.25|627.59|624.59|627.24|624.24|30
1608986920000|2020-12-26 12:48:40|627.26|624.26|627.24|624.24|627.28|624.28|627.05|624.05|23
1608986930000|2020-12-26 12:48:50|627.25|624.25|627.28|624.28|627.31|624.31|627.21|624.21|24
1608986940000|2020-12-26 12:49:00|627.29|624.29|627.21|624.21|627.3|624.3|627.16|624.16|24
1608986950000|2020-12-26 12:49:10|627.22|624.22|627.28|624.28|627.29|624.29|627.04|624.04|23
1608986960000|2020-12-26 12:49:20|627.27|624.27|627.77|624.77|627.78|624.78|627.26|624.26|28
1608986970000|2020-12-26 12:49:30|627.78|624.78|627.88|624.88|627.89|624.89|627.56|624.56|24
1608986980000|2020-12-26 12:49:40|627.87|624.87|628.42|625.42|628.47|625.47|627.87|624.87|28
1608986990000|2020-12-26 12:49:50|628.46|625.46|628.5|625.5|628.56|625.56|628.29|625.29|29
1608987000000|2020-12-26 12:50:00|628.52|625.52|628.72|625.72|628.72|625.72|628.51|625.51|30
1608987010000|2020-12-26 12:50:10|628.71|625.71|628.81|625.81|628.82|625.82|628.71|625.71|23
1608987020000|2020-12-26 12:50:20|628.79|625.79|628.73|625.73|628.81|625.81|628.68|625.68|28
1608987030000|2020-12-26 12:50:30|628.78|625.78|628.16|625.16|628.78|625.78|628.16|625.16|28
1608987040000|2020-12-26 12:50:40|628.18|625.18|628.12|625.12|628.18|625.18|628.05|625.05|25
1608987050000|2020-12-26 12:50:50|628.11|625.11|628.34|625.34|628.34|625.34|628.11|625.11|25
1608987060000|2020-12-26 12:51:00|628.41|625.41|628.08|625.08|628.46|625.46|628.08|625.08|28
1608987070000|2020-12-26 12:51:10|628.02|625.02|628.09|625.09|628.16|625.16|627.96|624.96|26
1608987080000|2020-12-26 12:51:20|628.07|625.07|627.13|624.13|628.07|625.07|627.13|624.13|32
1608987090000|2020-12-26 12:51:30|627.14|624.14|626.78|623.78|627.14|624.14|626.76|623.76|32
1608987100000|2020-12-26 12:51:40|626.83|623.83|626.62|623.62|626.83|623.83|626.47|623.47|27
1608987110000|2020-12-26 12:51:50|626.61|623.61|626.91|623.91|626.91|623.91|626.48|623.48|30
1608987120000|2020-12-26 12:52:00|626.9|623.9|626.77|623.77|626.97|623.97|626.77|623.77|28
1608987130000|2020-12-26 12:52:10|626.72|623.72|626.69|623.69|626.88|623.88|626.63|623.63|30
1608987140000|2020-12-26 12:52:20|626.62|623.62|626.58|623.58|626.67|623.67|626.53|623.53|26
1608987150000|2020-12-26 12:52:30|626.57|623.57|626.56|623.56|626.67|623.67|626.53|623.53|23
1608987160000|2020-12-26 12:52:40|626.55|623.55|626.59|623.59|626.73|623.73|626.54|623.54|23
1608987170000|2020-12-26 12:52:50|626.58|623.58|626.68|623.68|626.75|623.75|626.58|623.58|28
1608987180000|2020-12-26 12:53:00|626.67|623.67|626.68|623.68|626.69|623.69|626.64|623.64|17
1608987190000|2020-12-26 12:53:10|626.65|623.65|626.41|623.41|626.65|623.65|626.41|623.41|29
1608987200000|2020-12-26 12:53:20|626.4|623.4|626.48|623.48|626.57|623.57|626.4|623.4|22
1608987210000|2020-12-26 12:53:30|626.47|623.47|626.4|623.4|626.58|623.58|626.35|623.35|21
1608987220000|2020-12-26 12:53:40|626.38|623.38|626.46|623.46|626.5|623.5|626.36|623.36|21
1608987230000|2020-12-26 12:53:50|626.48|623.48|626.38|623.38|626.48|623.48|626.34|623.34|23
1608987240000|2020-12-26 12:54:00|626.37|623.37|626.1|623.1|626.39|623.39|626.1|623.1|13
1608987250000|2020-12-26 12:54:10|626.11|623.11|626.16|623.16|626.18|623.18|626.08|623.08|33
1608987260000|2020-12-26 12:54:20|626.15|623.15|626.3|623.3|626.32|623.32|626.13|623.13|23
1608987270000|2020-12-26 12:54:30|626.31|623.31|626.13|623.13|626.31|623.31|626.13|623.13|13
1608987280000|2020-12-26 12:54:40|626.12|623.12|626.33|623.33|626.35|623.35|626.1|623.1|15
1608987290000|2020-12-26 12:54:50|626.39|623.39|626.41|623.41|626.41|623.41|626.38|623.38|19
1608987300000|2020-12-26 12:55:00|626.43|623.43|626.55|623.55|626.55|623.55|626.41|623.41|22
1608987310000|2020-12-26 12:55:10|626.56|623.56|626.62|623.62|626.62|623.62|626.55|623.55|15
1608987320000|2020-12-26 12:55:20|626.61|623.61|626.58|623.58|626.61|623.61|626.56|623.56|7
1608987330000|2020-12-26 12:55:30|626.51|623.51|626.33|623.33|626.53|623.53|626.31|623.31|23
1608987340000|2020-12-26 12:55:40|626.32|623.32|626.19|623.19|626.36|623.36|626.13|623.13|19
1608987350000|2020-12-26 12:55:50|626.18|623.18|626.28|623.28|626.29|623.29|626.18|623.18|8
1608987360000|2020-12-26 12:56:00|626.3|623.3|626.55|623.55|626.57|623.57|626.3|623.3|10
1608987370000|2020-12-26 12:56:10|626.54|623.54|626.49|623.49|626.6|623.6|626.47|623.47|16
1608987380000|2020-12-26 12:56:20|626.48|623.48|626.48|623.48|626.54|623.54|626.46|623.46|22
1608987390000|2020-12-26 12:56:30|626.47|623.47|626.4|623.4|626.54|623.54|626.39|623.39|22
1608987400000|2020-12-26 12:56:40|626.39|623.39|626.51|623.51|626.56|623.56|626.39|623.39|26
1608987410000|2020-12-26 12:56:50|626.52|623.52|626.58|623.58|626.59|623.59|626.52|623.52|16
1608987420000|2020-12-26 12:57:00|626.59|623.59|626.78|623.78|626.8|623.8|626.58|623.58|25
1608987430000|2020-12-26 12:57:10|626.79|623.79|626.88|623.88|626.88|623.88|626.79|623.79|22
1608987440000|2020-12-26 12:57:20|626.87|623.87|627|624|627.01|624.01|626.87|623.87|15
1608987450000|2020-12-26 12:57:30|626.99|623.99|626.85|623.85|627.01|624.01|626.83|623.83|25
1608987460000|2020-12-26 12:57:40|626.84|623.84|626.93|623.93|626.93|623.93|626.82|623.82|27
1608987470000|2020-12-26 12:57:50|626.94|623.94|627.07|624.07|627.07|624.07|626.93|623.93|15
1608987480000|2020-12-26 12:58:00|627.06|624.06|627.07|624.07|627.07|624.07|627.04|624.04|7
1608987490000|2020-12-26 12:58:10|627.06|624.06|626.84|623.84|627.06|624.06|626.84|623.84|23
1608987500000|2020-12-26 12:58:20|626.76|623.76|626.58|623.58|626.8|623.8|626.58|623.58|22
1608987510000|2020-12-26 12:58:30|626.59|623.59|626.53|623.53|626.6|623.6|626.52|623.52|17
1608987520000|2020-12-26 12:58:40|626.52|623.52|626.59|623.59|626.62|623.62|626.49|623.49|25
1608987530000|2020-12-26 12:58:50|626.58|623.58|626.57|623.57|626.59|623.59|626.55|623.55|6
1608987540000|2020-12-26 12:59:00|626.58|623.58|626.58|623.58|626.59|623.59|626.57|623.57|10
1608987550000|2020-12-26 12:59:10|626.56|623.56|626.58|623.58|626.59|623.59|626.54|623.54|15
1608987560000|2020-12-26 12:59:20|626.57|623.57|626.35|623.35|626.57|623.57|626.32|623.32|22
1608987570000|2020-12-26 12:59:30|626.34|623.34|626.32|623.32|626.34|623.34|626.31|623.31|6
1608987580000|2020-12-26 12:59:40|626.31|623.31|626.26|623.26|626.35|623.35|626.26|623.26|14
1608987590000|2020-12-26 12:59:50|626.25|623.25|625.94|622.94|626.25|623.25|625.93|622.93|23
1608987600000|2020-12-26 13:00:00|626.03|623.03|626.07|623.07|626.07|623.07|626.01|623.01|22
1608987610000|2020-12-26 13:00:10|626.05|623.05|626.35|623.35|626.36|623.36|626.05|623.05|23
1608987620000|2020-12-26 13:00:20|626.36|623.36|626.67|623.67|626.67|623.67|626.36|623.36|25
1608987630000|2020-12-26 13:00:30|626.65|623.65|626.64|623.64|626.7|623.7|626.63|623.63|23
1608987640000|2020-12-26 13:00:40|626.68|623.68|626.88|623.88|626.88|623.88|626.68|623.68|22
1608987650000|2020-12-26 13:00:50|626.89|623.89|626.87|623.87|626.9|623.9|626.81|623.81|15
1608987660000|2020-12-26 13:01:00|626.86|623.86|626.88|623.88|626.9|623.9|626.85|623.85|16
1608987670000|2020-12-26 13:01:10|626.89|623.89|627.08|624.08|627.1|624.1|626.88|623.88|25
1608987680000|2020-12-26 13:01:20|627.09|624.09|627.27|624.27|627.33|624.33|627.09|624.09|24
1608987690000|2020-12-26 13:01:30|627.29|624.29|627.48|624.48|627.51|624.51|627.28|624.28|23
1608987700000|2020-12-26 13:01:40|627.49|624.49|627.4|624.4|627.51|624.51|627.39|624.39|22
1608987710000|2020-12-26 13:01:50|627.39|624.39|627.33|624.33|627.39|624.39|627.28|624.28|25
1608987720000|2020-12-26 13:02:00|627.34|624.34|627.44|624.44|627.44|624.44|627.34|624.34|21
1608987730000|2020-12-26 13:02:10|627.43|624.43|627.44|624.44|627.46|624.46|627.41|624.41|25
1608987740000|2020-12-26 13:02:20|627.45|624.45|627.49|624.49|627.49|624.49|627.39|624.39|27
1608987750000|2020-12-26 13:02:30|627.48|624.48|627.68|624.68|627.68|624.68|627.47|624.47|21
1608987760000|2020-12-26 13:02:40|627.67|624.67|627.89|624.89|627.94|624.94|627.62|624.62|26
1608987770000|2020-12-26 13:02:50|627.92|624.92|627.99|624.99|628.02|625.02|627.85|624.85|23
1608987780000|2020-12-26 13:03:00|628.01|625.01|628.06|625.06|628.07|625.07|628.01|625.01|20
1608987790000|2020-12-26 13:03:10|628.05|625.05|627.99|624.99|628.11|625.11|627.98|624.98|16
1608987800000|2020-12-26 13:03:20|627.97|624.97|627.76|624.76|627.97|624.97|627.68|624.68|26
1608987810000|2020-12-26 13:03:30|627.82|624.82|627.71|624.71|627.88|624.88|627.71|624.71|22
1608987820000|2020-12-26 13:03:40|627.68|624.68|627.69|624.69|627.7|624.7|627.65|624.65|14
1608987830000|2020-12-26 13:03:50|627.68|624.68|627.63|624.63|627.68|624.68|627.62|624.62|18
1608987840000|2020-12-26 13:04:00|627.62|624.62|627.5|624.5|627.65|624.65|627.45|624.45|21
1608987850000|2020-12-26 13:04:10|627.51|624.51|627.36|624.36|627.53|624.53|627.32|624.32|24
1608987860000|2020-12-26 13:04:20|627.41|624.41|626.75|623.75|627.41|624.41|626.74|623.74|18
1608987870000|2020-12-26 13:04:30|626.77|623.77|626.37|623.37|626.79|623.79|626.36|623.36|28
1608987880000|2020-12-26 13:04:40|626.36|623.36|626.36|623.36|626.39|623.39|626.33|623.33|23
1608987890000|2020-12-26 13:04:50|626.34|623.34|626.16|623.16|626.34|623.34|626.14|623.14|21
1608987900000|2020-12-26 13:05:00|626.17|623.17|626.08|623.08|626.17|623.17|626.08|623.08|12
1608987910000|2020-12-26 13:05:10|626.05|623.05|625.71|622.71|626.05|623.05|625.71|622.71|29
1608987920000|2020-12-26 13:05:20|625.68|622.68|625.56|622.56|625.68|622.68|625.41|622.41|31
1608987930000|2020-12-26 13:05:30|625.6|622.6|625.6|622.6|625.63|622.63|625.41|622.41|33
1608987940000|2020-12-26 13:05:40|625.55|622.55|625.46|622.46|625.63|622.63|625.36|622.36|32
1608987950000|2020-12-26 13:05:50|625.47|622.47|625.3|622.3|625.47|622.47|625.29|622.29|21
1608987960000|2020-12-26 13:06:00|625.31|622.31|625.27|622.27|625.35|622.35|625.27|622.27|14
1608987970000|2020-12-26 13:06:10|625.26|622.26|625.43|622.43|625.44|622.44|625.26|622.26|18
1608987980000|2020-12-26 13:06:20|625.42|622.42|625.48|622.48|625.51|622.51|625.42|622.42|19
1608987990000|2020-12-26 13:06:30|625.51|622.51|625.49|622.49|625.51|622.51|625.48|622.48|11
1608988000000|2020-12-26 13:06:40|625.48|622.48|625.74|622.74|625.74|622.74|625.48|622.48|21
1608988010000|2020-12-26 13:06:50|625.73|622.73|625.66|622.66|625.73|622.73|625.66|622.66|17
1608988020000|2020-12-26 13:07:00|625.67|622.67|625.73|622.73|625.79|622.79|625.67|622.67|22
1608988030000|2020-12-26 13:07:10|625.72|622.72|625.64|622.64|625.75|622.75|625.64|622.64|16
1608988040000|2020-12-26 13:07:20|625.54|622.54|625.04|622.04|625.57|622.57|624.92|621.92|31
1608988050000|2020-12-26 13:07:30|625.03|622.03|624.72|621.72|625.04|622.04|624.67|621.67|30
1608988060000|2020-12-26 13:07:40|624.73|621.73|624.71|621.71|624.74|621.74|624.7|621.7|20
1608988070000|2020-12-26 13:07:50|624.72|621.72|624.55|621.55|624.72|621.72|624.55|621.55|12
1608988080000|2020-12-26 13:08:00|624.51|621.51|624.39|621.39|624.54|621.54|624.39|621.39|30
1608988090000|2020-12-26 13:08:10|624.36|621.36|624.35|621.35|624.43|621.43|624.34|621.34|14
1608988100000|2020-12-26 13:08:20|624.36|621.36|624.36|621.36|624.47|621.47|624.34|621.34|28
1608988110000|2020-12-26 13:08:30|624.38|621.38|624.38|621.38|624.44|621.44|624.33|621.33|34
1608988120000|2020-12-26 13:08:40|624.33|621.33|624.27|621.27|624.36|621.36|624.27|621.27|17
1608988130000|2020-12-26 13:08:50|624.29|621.29|624.16|621.16|624.29|621.29|624.13|621.13|23
1608988140000|2020-12-26 13:09:00|624.17|621.17|623.78|620.78|624.19|621.19|623.75|620.75|25
1608988150000|2020-12-26 13:09:10|623.79|620.79|623.73|620.73|623.8|620.8|623.68|620.68|27
1608988160000|2020-12-26 13:09:20|623.72|620.72|623.63|620.63|623.84|620.84|623.63|620.63|31
1608988170000|2020-12-26 13:09:30|623.64|620.64|623.82|620.82|623.82|620.82|623.61|620.61|25
1608988180000|2020-12-26 13:09:40|623.85|620.85|623.75|620.75|623.93|620.93|623.75|620.75|21
1608988190000|2020-12-26 13:09:50|623.77|620.77|623.58|620.58|623.78|620.78|623.5|620.5|27
1608988200000|2020-12-26 13:10:00|623.57|620.57|623.58|620.58|623.6|620.6|623.56|620.56|22
1608988210000|2020-12-26 13:10:10|623.54|620.54|623.48|620.48|623.55|620.55|623.43|620.43|18
1608988220000|2020-12-26 13:10:20|623.47|620.47|623.5|620.5|623.52|620.52|623.39|620.39|25
1608988230000|2020-12-26 13:10:30|623.49|620.49|623.5|620.5|623.52|620.52|623.48|620.48|27
1608988240000|2020-12-26 13:10:40|623.47|620.47|623.34|620.34|623.47|620.47|623.34|620.34|19
1608988250000|2020-12-26 13:10:50|623.35|620.35|623.1|620.1|623.35|620.35|623.1|620.1|25
1608988260000|2020-12-26 13:11:00|623.11|620.11|622.71|619.71|623.11|620.11|622.63|619.63|30
1608988270000|2020-12-26 13:11:10|622.73|619.73|622.41|619.41|622.78|619.78|622.41|619.41|29
1608988280000|2020-12-26 13:11:20|622.42|619.42|622.4|619.4|622.57|619.57|622.4|619.4|27
1608988290000|2020-12-26 13:11:30|622.39|619.39|622.28|619.28|622.39|619.39|622.19|619.19|31
1608988300000|2020-12-26 13:11:40|622.29|619.29|622.76|619.76|622.81|619.81|622.24|619.24|35
1608988310000|2020-12-26 13:11:50|622.75|619.75|622.4|619.4|622.75|619.75|622.35|619.35|30
1608988320000|2020-12-26 13:12:00|622.42|619.42|622.42|619.42|622.5|619.5|622.31|619.31|27
1608988330000|2020-12-26 13:12:10|622.4|619.4|622.67|619.67|622.67|619.67|622.4|619.4|34
1608988340000|2020-12-26 13:12:20|622.75|619.75|622.82|619.82|622.83|619.83|622.61|619.61|28
1608988350000|2020-12-26 13:12:30|622.81|619.81|623.03|620.03|623.11|620.11|622.81|619.81|30
1608988360000|2020-12-26 13:12:40|623.04|620.04|622.86|619.86|623.04|620.04|622.82|619.82|26
1608988370000|2020-12-26 13:12:50|622.88|619.88|622.84|619.84|622.9|619.9|622.84|619.84|17
1608988380000|2020-12-26 13:13:00|622.86|619.86|622.6|619.6|622.86|619.86|622.53|619.53|24
1608988390000|2020-12-26 13:13:10|622.57|619.57|622.55|619.55|622.57|619.57|622.55|619.55|12
1608988400000|2020-12-26 13:13:20|622.57|619.57|622.45|619.45|622.57|619.57|622.44|619.44|15
1608988410000|2020-12-26 13:13:30|622.46|619.46|622.61|619.61|622.64|619.64|622.44|619.44|23
1608988420000|2020-12-26 13:13:40|622.63|619.63|622.63|619.63|622.68|619.68|622.62|619.62|14
1608988430000|2020-12-26 13:13:50|622.62|619.62|622.91|619.91|622.92|619.92|622.62|619.62|27
1608988440000|2020-12-26 13:14:00|622.93|619.93|623.23|620.23|623.23|620.23|622.93|619.93|25
1608988450000|2020-12-26 13:14:10|623.21|620.21|623.13|620.13|623.28|620.28|623.13|620.13|25
1608988460000|2020-12-26 13:14:20|623.11|620.11|622.91|619.91|623.13|620.13|622.91|619.91|25
1608988470000|2020-12-26 13:14:30|622.92|619.92|623.23|620.23|623.26|620.26|622.85|619.85|23
1608988480000|2020-12-26 13:14:40|623.25|620.25|623.39|620.39|623.4|620.4|623.25|620.25|24
1608988490000|2020-12-26 13:14:50|623.38|620.38|623.36|620.36|623.39|620.39|623.36|620.36|22
1608988500000|2020-12-26 13:15:00|623.34|620.34|623.32|620.32|623.41|620.41|623.31|620.31|20
1608988510000|2020-12-26 13:15:10|623.27|620.27|623.35|620.35|623.35|620.35|623.19|620.19|21
1608988520000|2020-12-26 13:15:20|623.34|620.34|623.36|620.36|623.39|620.39|623.34|620.34|15
1608988530000|2020-12-26 13:15:30|623.35|620.35|623.35|620.35|623.36|620.36|623.35|620.35|9
1608988540000|2020-12-26 13:15:40|623.34|620.34|623.34|620.34|623.34|620.34|623.32|620.32|7
1608988550000|2020-12-26 13:15:50|623.33|620.33|623.08|620.08|623.33|620.33|623.07|620.07|17
1608988560000|2020-12-26 13:16:00|623.09|620.09|622.81|619.81|623.09|620.09|622.81|619.81|17
1608988570000|2020-12-26 13:16:10|622.86|619.86|623.01|620.01|623.04|620.04|622.84|619.84|20
1608988580000|2020-12-26 13:16:20|623.04|620.04|622.98|619.98|623.11|620.11|622.96|619.96|23
1608988590000|2020-12-26 13:16:30|622.99|619.99|622.79|619.79|622.99|619.99|622.78|619.78|21
1608988600000|2020-12-26 13:16:40|622.78|619.78|622.92|619.92|622.94|619.94|622.78|619.78|22
1608988610000|2020-12-26 13:16:50|622.9|619.9|622.82|619.82|622.9|619.9|622.82|619.82|7
1608988620000|2020-12-26 13:17:00|622.83|619.83|623.11|620.11|623.12|620.12|622.79|619.79|27
1608988630000|2020-12-26 13:17:10|623.12|620.12|623.26|620.26|623.31|620.31|623.11|620.11|21
1608988640000|2020-12-26 13:17:20|623.25|620.25|623.27|620.27|623.31|620.31|623.23|620.23|16
1608988650000|2020-12-26 13:17:30|623.26|620.26|623.49|620.49|623.52|620.52|623.26|620.26|27
1608988660000|2020-12-26 13:17:40|623.47|620.47|623.45|620.45|623.49|620.49|623.45|620.45|12
1608988670000|2020-12-26 13:17:50|623.44|620.44|623.6|620.6|623.62|620.62|623.44|620.44|16
1608988680000|2020-12-26 13:18:00|623.59|620.59|623.63|620.63|623.63|620.63|623.56|620.56|21
1608988690000|2020-12-26 13:18:10|623.62|620.62|624.04|621.04|624.04|621.04|623.62|620.62|21
1608988700000|2020-12-26 13:18:20|624.05|621.05|624.15|621.15|624.15|621.15|624.05|621.05|26
1608988710000|2020-12-26 13:18:30|624.13|621.13|623.83|620.83|624.16|621.16|623.81|620.81|34
1608988720000|2020-12-26 13:18:40|623.85|620.85|624.09|621.09|624.09|621.09|623.83|620.83|24
1608988730000|2020-12-26 13:18:50|624.12|621.12|624.37|621.37|624.38|621.38|624.12|621.12|26
1608988740000|2020-12-26 13:19:00|624.38|621.38|624.68|621.68|624.71|621.71|624.37|621.37|20
1608988750000|2020-12-26 13:19:10|624.67|621.67|624.46|621.46|624.67|621.67|624.44|621.44|22
1608988760000|2020-12-26 13:19:20|624.42|621.42|624.32|621.32|624.42|621.42|624.2|621.2|22
1608988770000|2020-12-26 13:19:30|624.31|621.31|624.31|621.31|624.31|621.31|624.15|621.15|30
1608988780000|2020-12-26 13:19:40|624.38|621.38|624.33|621.33|624.38|621.38|624.3|621.3|23
1608988790000|2020-12-26 13:19:50|624.32|621.32|623.91|620.91|624.32|621.32|623.89|620.89|23
1608988800000|2020-12-26 13:20:00|623.9|620.9|623.89|620.89|624.01|621.01|623.89|620.89|26
1608988810000|2020-12-26 13:20:10|623.88|620.88|623.52|620.52|623.88|620.88|623.49|620.49|26
1608988820000|2020-12-26 13:20:20|623.49|620.49|623.58|620.58|623.58|620.58|623.46|620.46|26
1608988830000|2020-12-26 13:20:30|623.59|620.59|623.69|620.69|623.71|620.71|623.54|620.54|23
1608988840000|2020-12-26 13:20:40|623.68|620.68|623.59|620.59|623.68|620.68|623.59|620.59|16
1608988850000|2020-12-26 13:20:50|623.61|620.61|623.49|620.49|623.61|620.61|623.47|620.47|25
1608988860000|2020-12-26 13:21:00|623.52|620.52|623.57|620.57|623.65|620.65|623.52|620.52|19
1608988870000|2020-12-26 13:21:10|623.6|620.6|623.6|620.6|623.61|620.61|623.57|620.57|24
1608988880000|2020-12-26 13:21:20|623.59|620.59|623.66|620.66|623.7|620.7|623.59|620.59|20
1608988890000|2020-12-26 13:21:30|623.65|620.65|623.64|620.64|623.66|620.66|623.64|620.64|9
1608988900000|2020-12-26 13:21:40|623.63|620.63|623.48|620.48|623.63|620.63|623.45|620.45|13
1608988910000|2020-12-26 13:21:50|623.47|620.47|623.62|620.62|623.62|620.62|623.46|620.46|22
1608988920000|2020-12-26 13:22:00|623.61|620.61|623.61|620.61|623.65|620.65|623.57|620.57|21
1608988930000|2020-12-26 13:22:10|623.6|620.6|623.77|620.77|623.78|620.78|623.6|620.6|31
1608988940000|2020-12-26 13:22:20|623.78|620.78|623.71|620.71|623.78|620.78|623.71|620.71|12
1608988950000|2020-12-26 13:22:30|623.74|620.74|623.73|620.73|623.74|620.74|623.73|620.73|6
1608988960000|2020-12-26 13:22:40|623.72|620.72|623.79|620.79|623.8|620.8|623.72|620.72|18
1608988970000|2020-12-26 13:22:50|623.8|620.8|623.78|620.78|623.8|620.8|623.78|620.78|2
1608988980000|2020-12-26 13:23:00|623.72|620.72|623.85|620.85|623.85|620.85|623.66|620.66|27
1608988990000|2020-12-26 13:23:10|623.82|620.82|623.93|620.93|623.93|620.93|623.81|620.81|22
1608989000000|2020-12-26 13:23:20|623.94|620.94|623.95|620.95|623.95|620.95|623.92|620.92|19
1608989010000|2020-12-26 13:23:30|623.94|620.94|623.96|620.96|623.96|620.96|623.93|620.93|16
1608989020000|2020-12-26 13:23:40|623.95|620.95|624.05|621.05|624.06|621.06|623.93|620.93|26
1608989030000|2020-12-26 13:23:50|624.04|621.04|624.05|621.05|624.09|621.09|624.03|621.03|17
1608989040000|2020-12-26 13:24:00|624.07|621.07|624.18|621.18|624.18|621.18|624.07|621.07|25
1608989050000|2020-12-26 13:24:10|624.19|621.19|624.13|621.13|624.21|621.21|624.13|621.13|15
1608989060000|2020-12-26 13:24:20|624.12|621.12|624.08|621.08|624.13|621.13|624.08|621.08|8
1608989070000|2020-12-26 13:24:30|624.13|621.13|624.19|621.19|624.21|621.21|624.13|621.13|10
1608989080000|2020-12-26 13:24:40|624.18|621.18|624.17|621.17|624.19|621.19|624.15|621.15|15
1608989090000|2020-12-26 13:24:50|624.18|621.18|624.27|621.27|624.28|621.28|624.18|621.18|17
1608989100000|2020-12-26 13:25:00|624.28|621.28|624.29|621.29|624.31|621.31|624.28|621.28|12
1608989110000|2020-12-26 13:25:10|624.3|621.3|624.37|621.37|624.37|621.37|624.29|621.29|9
1608989120000|2020-12-26 13:25:20|624.36|621.36|624.66|621.66|624.66|621.66|624.36|621.36|18
1608989130000|2020-12-26 13:25:30|624.67|621.67|624.56|621.56|624.71|621.71|624.56|621.56|21
1608989140000|2020-12-26 13:25:40|624.55|621.55|624.54|621.54|624.58|621.58|624.53|621.53|17
1608989150000|2020-12-26 13:25:50|624.55|621.55|624.53|621.53|624.56|621.56|624.52|621.52|25
1608989160000|2020-12-26 13:26:00|624.51|621.51|624.53|621.53|624.54|621.54|624.51|621.51|9
1608989170000|2020-12-26 13:26:10|624.54|621.54|624.61|621.61|624.63|621.63|624.54|621.54|13
1608989180000|2020-12-26 13:26:20|624.64|621.64|624.79|621.79|624.83|621.83|624.64|621.64|17
1608989190000|2020-12-26 13:26:30|624.78|621.78|624.88|621.88|624.89|621.89|624.72|621.72|18
1608989200000|2020-12-26 13:26:40|624.89|621.89|625.03|622.03|625.03|622.03|624.89|621.89|6
1608989210000|2020-12-26 13:26:50|625.01|622.01|625.02|622.02|625.02|622.02|625.01|622.01|2
1608989220000|2020-12-26 13:27:00|625|622|624.93|621.93|625.03|622.03|624.93|621.93|13
1608989230000|2020-12-26 13:27:10|624.92|621.92|624.91|621.91|624.94|621.94|624.91|621.91|15
1608989240000|2020-12-26 13:27:20|624.92|621.92|624.89|621.89|624.92|621.92|624.88|621.88|16
1608989250000|2020-12-26 13:27:30|624.88|621.88|624.77|621.77|624.88|621.88|624.74|621.74|16
1608989260000|2020-12-26 13:27:40|624.8|621.8|624.66|621.66|624.8|621.8|624.66|621.66|10
1608989270000|2020-12-26 13:27:50|624.65|621.65|624.24|621.24|624.65|621.65|624.24|621.24|21
1608989280000|2020-12-26 13:28:00|624.25|621.25|624.11|621.11|624.26|621.26|624.03|621.03|29
1608989290000|2020-12-26 13:28:10|624.16|621.16|624.07|621.07|624.16|621.16|624.03|621.03|22
1608989300000|2020-12-26 13:28:20|624.09|621.09|623.83|620.83|624.13|621.13|623.83|620.83|22
1608989310000|2020-12-26 13:28:30|623.67|620.67|623.66|620.66|623.69|620.69|623.64|620.64|14
1608989320000|2020-12-26 13:28:40|623.65|620.65|623.74|620.74|623.78|620.78|623.65|620.65|23
1608989330000|2020-12-26 13:28:50|623.73|620.73|623.69|620.69|623.74|620.74|623.68|620.68|24
1608989340000|2020-12-26 13:29:00|623.68|620.68|623.64|620.64|623.68|620.68|623.64|620.64|18
1608989350000|2020-12-26 13:29:10|623.66|620.66|623.83|620.83|623.83|620.83|623.66|620.66|17
1608989360000|2020-12-26 13:29:20|623.84|620.84|623.72|620.72|623.84|620.84|623.67|620.67|25
1608989370000|2020-12-26 13:29:30|623.73|620.73|623.73|620.73|623.76|620.76|623.72|620.72|19
1608989380000|2020-12-26 13:29:40|623.74|620.74|623.73|620.73|623.74|620.74|623.73|620.73|14
1608989390000|2020-12-26 13:29:50|623.74|620.74|623.62|620.62|623.74|620.74|623.62|620.62|16
1608989400000|2020-12-26 13:30:00|623.63|620.63|623.62|620.62|623.64|620.64|623.61|620.61|14
1608989410000|2020-12-26 13:30:10|623.64|620.64|623.97|620.97|623.97|620.97|623.64|620.64|20
1608989420000|2020-12-26 13:30:20|624.01|621.01|623.95|620.95|624.08|621.08|623.95|620.95|20
1608989430000|2020-12-26 13:30:30|623.96|620.96|623.87|620.87|623.96|620.96|623.85|620.85|19
1608989440000|2020-12-26 13:30:40|623.88|620.88|623.88|620.88|623.92|620.92|623.88|620.88|12
1608989450000|2020-12-26 13:30:50|623.85|620.85|623.85|620.85|623.87|620.87|623.81|620.81|15
1608989460000|2020-12-26 13:31:00|623.84|620.84|623.84|620.84|623.9|620.9|623.83|620.83|9
1608989470000|2020-12-26 13:31:10|623.82|620.82|623.73|620.73|623.83|620.83|623.73|620.73|11
1608989480000|2020-12-26 13:31:20|623.7|620.7|623.6|620.6|623.71|620.71|623.58|620.58|24
1608989490000|2020-12-26 13:31:30|623.66|620.66|623.63|620.63|623.7|620.7|623.62|620.62|22
1608989500000|2020-12-26 13:31:40|623.64|620.64|623.34|620.34|623.66|620.66|623.34|620.34|30
1608989510000|2020-12-26 13:31:50|623.31|620.31|623.33|620.33|623.36|620.36|623.28|620.28|34
1608989520000|2020-12-26 13:32:00|623.28|620.28|623.16|620.16|623.29|620.29|623.15|620.15|24
1608989530000|2020-12-26 13:32:10|623.15|620.15|623.07|620.07|623.28|620.28|623.05|620.05|23
1608989540000|2020-12-26 13:32:20|623.08|620.08|622.78|619.78|623.13|620.13|622.78|619.78|25
1608989550000|2020-12-26 13:32:30|622.79|619.79|622.71|619.71|622.8|619.8|622.61|619.61|24
1608989560000|2020-12-26 13:32:40|622.72|619.72|622.93|619.93|622.93|619.93|622.69|619.69|21
1608989570000|2020-12-26 13:32:50|622.94|619.94|622.95|619.95|622.97|619.97|622.92|619.92|23
1608989580000|2020-12-26 13:33:00|622.94|619.94|623.23|620.23|623.23|620.23|622.94|619.94|21
1608989590000|2020-12-26 13:33:10|623.22|620.22|623.35|620.35|623.46|620.46|623.22|620.22|21
1608989600000|2020-12-26 13:33:20|623.36|620.36|623.43|620.43|623.44|620.44|623.34|620.34|24
1608989610000|2020-12-26 13:33:30|623.45|620.45|623.64|620.64|623.69|620.69|623.45|620.45|25
1608989620000|2020-12-26 13:33:40|623.65|620.65|623.62|620.62|623.66|620.66|623.58|620.58|23
1608989630000|2020-12-26 13:33:50|623.64|620.64|623.57|620.57|623.64|620.64|623.56|620.56|25
1608989640000|2020-12-26 13:34:00|623.56|620.56|623.65|620.65|623.65|620.65|623.51|620.51|21
1608989650000|2020-12-26 13:34:10|623.62|620.62|623.7|620.7|623.7|620.7|623.6|620.6|6
1608989660000|2020-12-26 13:34:20|623.71|620.71|623.74|620.74|623.76|620.76|623.7|620.7|22
1608989670000|2020-12-26 13:34:30|623.73|620.73|623.87|620.87|623.92|620.92|623.73|620.73|20
1608989680000|2020-12-26 13:34:40|623.86|620.86|623.74|620.74|623.86|620.86|623.69|620.69|23
1608989690000|2020-12-26 13:34:50|623.73|620.73|623.74|620.74|623.77|620.77|623.73|620.73|18
1608989700000|2020-12-26 13:35:00|623.72|620.72|623.54|620.54|623.73|620.73|623.54|620.54|20
1608989710000|2020-12-26 13:35:10|623.6|620.6|623.29|620.29|623.61|620.61|623.28|620.28|29
1608989720000|2020-12-26 13:35:20|623.3|620.3|623.32|620.32|623.4|620.4|623.29|620.29|27
1608989730000|2020-12-26 13:35:30|623.26|620.26|623.26|620.26|623.29|620.29|623.19|620.19|25
1608989740000|2020-12-26 13:35:40|623.24|620.24|623.39|620.39|623.39|620.39|623.2|620.2|23
1608989750000|2020-12-26 13:35:50|623.38|620.38|623.29|620.29|623.39|620.39|623.25|620.25|11
1608989760000|2020-12-26 13:36:00|623.36|620.36|623.3|620.3|623.42|620.42|623.29|620.29|19
1608989770000|2020-12-26 13:36:10|623.29|620.29|623.29|620.29|623.29|620.29|623.29|620.29|1
1608989780000|2020-12-26 13:36:20|623.26|620.26|623.15|620.15|623.26|620.26|623.15|620.15|15
1608989790000|2020-12-26 13:36:30|623.16|620.16|623.18|620.18|623.18|620.18|623.13|620.13|18
1608989800000|2020-12-26 13:36:40|623.16|620.16|623.05|620.05|623.17|620.17|623.02|620.02|22
1608989810000|2020-12-26 13:36:50|623.11|620.11|623.05|620.05|623.18|620.18|623.04|620.04|15
1608989820000|2020-12-26 13:37:00|623.04|620.04|623.34|620.34|623.35|620.35|623.03|620.03|26
1608989830000|2020-12-26 13:37:10|623.35|620.35|623.42|620.42|623.44|620.44|623.34|620.34|19
1608989840000|2020-12-26 13:37:20|623.44|620.44|623.44|620.44|623.44|620.44|623.42|620.42|10
1608989850000|2020-12-26 13:37:30|623.38|620.38|623.36|620.36|623.39|620.39|623.3|620.3|20
1608989860000|2020-12-26 13:37:40|623.38|620.38|623.43|620.43|623.43|620.43|623.38|620.38|18
1608989870000|2020-12-26 13:37:50|623.41|620.41|623.67|620.67|623.71|620.71|623.41|620.41|25
1608989880000|2020-12-26 13:38:00|623.66|620.66|623.77|620.77|623.79|620.79|623.65|620.65|14
1608989890000|2020-12-26 13:38:10|623.79|620.79|623.81|620.81|623.81|620.81|623.74|620.74|22
1608989900000|2020-12-26 13:38:20|623.8|620.8|623.7|620.7|623.81|620.81|623.66|620.66|24
1608989910000|2020-12-26 13:38:30|623.74|620.74|623.77|620.77|623.78|620.78|623.69|620.69|22
1608989920000|2020-12-26 13:38:40|623.8|620.8|623.78|620.78|623.8|620.8|623.76|620.76|18
1608989930000|2020-12-26 13:38:50|623.79|620.79|623.79|620.79|623.81|620.81|623.77|620.77|23
1608989940000|2020-12-26 13:39:00|623.77|620.77|623.8|620.8|623.81|620.81|623.77|620.77|18
1608989950000|2020-12-26 13:39:10|623.84|620.84|624.09|621.09|624.16|621.16|623.84|620.84|30
1608989960000|2020-12-26 13:39:20|624.11|621.11|624.18|621.18|624.2|621.2|624.1|621.1|18
1608989970000|2020-12-26 13:39:30|624.22|621.22|624.15|621.15|624.31|621.31|624.14|621.14|18
1608989980000|2020-12-26 13:39:40|624.14|621.14|624.21|621.21|624.23|621.23|624.14|621.14|17
1608989990000|2020-12-26 13:39:50|624.22|621.22|624.06|621.06|624.23|621.23|624.03|621.03|26
1608990000000|2020-12-26 13:40:00|624.05|621.05|624.05|621.05|624.1|621.1|624.04|621.04|22
1608990010000|2020-12-26 13:40:10|624.07|621.07|623.92|620.92|624.07|621.07|623.84|620.84|21
1608990020000|2020-12-26 13:40:20|623.93|620.93|624|621|624.01|621.01|623.93|620.93|14
1608990030000|2020-12-26 13:40:30|624.01|621.01|624|621|624.02|621.02|623.96|620.96|23
1608990040000|2020-12-26 13:40:40|624.01|621.01|624.17|621.17|624.17|621.17|623.91|620.91|24
1608990050000|2020-12-26 13:40:50|624.21|621.21|624.25|621.25|624.26|621.26|624.18|621.18|23
1608990060000|2020-12-26 13:41:00|624.24|621.24|623.94|620.94|624.26|621.26|623.94|620.94|27
1608990070000|2020-12-26 13:41:10|623.91|620.91|623.92|620.92|623.94|620.94|623.9|620.9|13
1608990080000|2020-12-26 13:41:20|623.9|620.9|623.88|620.88|623.91|620.91|623.86|620.86|18
1608990090000|2020-12-26 13:41:30|623.89|620.89|623.96|620.96|623.99|620.99|623.87|620.87|26
1608990100000|2020-12-26 13:41:40|623.97|620.97|623.88|620.88|623.97|620.97|623.85|620.85|20
1608990110000|2020-12-26 13:41:50|623.85|620.85|623.86|620.86|623.88|620.88|623.84|620.84|21
1608990120000|2020-12-26 13:42:00|623.87|620.87|623.84|620.84|623.87|620.87|623.84|620.84|16
1608990130000|2020-12-26 13:42:10|623.85|620.85|623.58|620.58|623.86|620.86|623.58|620.58|18
1608990140000|2020-12-26 13:42:20|623.59|620.59|623.57|620.57|623.66|620.66|623.57|620.57|20
1608990150000|2020-12-26 13:42:30|623.56|620.56|623.51|620.51|623.57|620.57|623.5|620.5|18
1608990160000|2020-12-26 13:42:40|623.5|620.5|623.47|620.47|623.51|620.51|623.42|620.42|22
1608990170000|2020-12-26 13:42:50|623.48|620.48|623.4|620.4|623.49|620.49|623.38|620.38|14
1608990180000|2020-12-26 13:43:00|623.39|620.39|623.39|620.39|623.41|620.41|623.37|620.37|25
1608990190000|2020-12-26 13:43:10|623.4|620.4|623.38|620.38|623.4|620.4|623.37|620.37|10
1608990200000|2020-12-26 13:43:20|623.37|620.37|623.15|620.15|623.38|620.38|623.13|620.13|14
1608990210000|2020-12-26 13:43:30|623.16|620.16|623.14|620.14|623.16|620.16|623.1|620.1|9
1608990220000|2020-12-26 13:43:40|623.15|620.15|623.19|620.19|623.21|620.21|623.15|620.15|17
1608990230000|2020-12-26 13:43:50|623.2|620.2|623.29|620.29|623.29|620.29|623.16|620.16|21
1608990240000|2020-12-26 13:44:00|623.28|620.28|623.67|620.67|623.68|620.68|623.28|620.28|22
1608990250000|2020-12-26 13:44:10|623.68|620.68|623.65|620.65|623.68|620.68|623.63|620.63|12
1608990260000|2020-12-26 13:44:20|623.66|620.66|623.65|620.65|623.69|620.69|623.65|620.65|12
1608990270000|2020-12-26 13:44:30|623.63|620.63|623.55|620.55|623.65|620.65|623.55|620.55|14
1608990280000|2020-12-26 13:44:40|623.52|620.52|623.4|620.4|623.52|620.52|623.4|620.4|15
1608990290000|2020-12-26 13:44:50|623.42|620.42|623.48|620.48|623.49|620.49|623.42|620.42|12
1608990300000|2020-12-26 13:45:00|623.49|620.49|623.66|620.66|623.7|620.7|623.49|620.49|27
1608990310000|2020-12-26 13:45:10|623.67|620.67|623.75|620.75|623.76|620.76|623.65|620.65|13
1608990320000|2020-12-26 13:45:20|623.74|620.74|623.72|620.72|623.77|620.77|623.7|620.7|18
1608990330000|2020-12-26 13:45:30|623.74|620.74|623.73|620.73|623.76|620.76|623.72|620.72|19
1608990340000|2020-12-26 13:45:40|623.74|620.74|623.73|620.73|623.75|620.75|623.73|620.73|10
1608990350000|2020-12-26 13:45:50|623.72|620.72|623.79|620.79|623.79|620.79|623.67|620.67|8
1608990360000|2020-12-26 13:46:00|623.78|620.78|623.81|620.81|623.81|620.81|623.78|620.78|16
1608990370000|2020-12-26 13:46:10|623.8|620.8|623.77|620.77|623.8|620.8|623.77|620.77|3
1608990380000|2020-12-26 13:46:20|623.76|620.76|623.78|620.78|623.78|620.78|623.75|620.75|11
1608990390000|2020-12-26 13:46:30|623.77|620.77|623.73|620.73|623.77|620.77|623.73|620.73|8
1608990400000|2020-12-26 13:46:40|623.75|620.75|623.35|620.35|623.75|620.75|623.35|620.35|22
1608990410000|2020-12-26 13:46:50|623.33|620.33|623.11|620.11|623.33|620.33|623|620|27
1608990420000|2020-12-26 13:47:00|623.15|620.15|623.15|620.15|623.23|620.23|623.12|620.12|28
1608990430000|2020-12-26 13:47:10|623.13|620.13|623.16|620.16|623.23|620.23|623.13|620.13|22
1608990440000|2020-12-26 13:47:20|623.17|620.17|623.15|620.15|623.17|620.17|623.11|620.11|19
1608990450000|2020-12-26 13:47:30|623.13|620.13|623.04|620.04|623.14|620.14|622.98|619.98|18
1608990460000|2020-12-26 13:47:40|623.06|620.06|623.04|620.04|623.09|620.09|623.01|620.01|24
1608990470000|2020-12-26 13:47:50|623.03|620.03|622.96|619.96|623.04|620.04|622.95|619.95|17
1608990480000|2020-12-26 13:48:00|622.97|619.97|623.01|620.01|623.02|620.02|622.96|619.96|26
1608990490000|2020-12-26 13:48:10|623.02|620.02|623.38|620.38|623.38|620.38|623.02|620.02|23
1608990500000|2020-12-26 13:48:20|623.4|620.4|623.49|620.49|623.51|620.51|623.4|620.4|19
1608990510000|2020-12-26 13:48:30|623.47|620.47|623.79|620.79|623.82|620.82|623.47|620.47|14
1608990520000|2020-12-26 13:48:40|623.8|620.8|623.86|620.86|623.87|620.87|623.78|620.78|12
1608990530000|2020-12-26 13:48:50|623.87|620.87|623.84|620.84|623.87|620.87|623.76|620.76|15
1608990540000|2020-12-26 13:49:00|623.85|620.85|623.84|620.84|623.88|620.88|623.81|620.81|14
1608990550000|2020-12-26 13:49:10|623.8|620.8|624.01|621.01|624.05|621.05|623.8|620.8|20
1608990560000|2020-12-26 13:49:20|624|621|623.95|620.95|624.01|621.01|623.94|620.94|18
1608990570000|2020-12-26 13:49:30|623.94|620.94|623.94|620.94|623.94|620.94|623.91|620.91|16
1608990580000|2020-12-26 13:49:40|624.01|621.01|624.06|621.06|624.06|621.06|624.01|621.01|15
1608990590000|2020-12-26 13:49:50|624.04|621.04|623.9|620.9|624.04|621.04|623.82|620.82|16
1608990600000|2020-12-26 13:50:00|623.91|620.91|623.92|620.92|623.93|620.93|623.86|620.86|24
1608990610000|2020-12-26 13:50:10|623.91|620.91|623.99|620.99|624.01|621.01|623.89|620.89|24
1608990620000|2020-12-26 13:50:20|623.98|620.98|624.01|621.01|624.01|621.01|623.98|620.98|6
1608990630000|2020-12-26 13:50:30|624.02|621.02|624.17|621.17|624.18|621.18|624|621|18
1608990640000|2020-12-26 13:50:40|624.16|621.16|624.11|621.11|624.16|621.16|624.1|621.1|19
1608990650000|2020-12-26 13:50:50|624.1|621.1|624.16|621.16|624.19|621.19|624.06|621.06|19
1608990660000|2020-12-26 13:51:00|624.18|621.18|624.46|621.46|624.46|621.46|624.18|621.18|19
1608990670000|2020-12-26 13:51:10|624.47|621.47|624.91|621.91|624.91|621.91|624.47|621.47|25
1608990680000|2020-12-26 13:51:20|624.93|621.93|624.8|621.8|624.95|621.95|624.8|621.8|26
1608990690000|2020-12-26 13:51:30|624.79|621.79|624.66|621.66|624.83|621.83|624.63|621.63|29
1608990700000|2020-12-26 13:51:40|624.7|621.7|624.73|621.73|624.73|621.73|624.62|621.62|24
1608990710000|2020-12-26 13:51:50|624.71|621.71|624.7|621.7|624.73|621.73|624.64|621.64|28
1608990720000|2020-12-26 13:52:00|624.69|621.69|625.03|622.03|625.03|622.03|624.69|621.69|25
1608990730000|2020-12-26 13:52:10|625.06|622.06|625.02|622.02|625.16|622.16|625.01|622.01|26
1608990740000|2020-12-26 13:52:20|625.04|622.04|624.89|621.89|625.13|622.13|624.88|621.88|30
1608990750000|2020-12-26 13:52:30|624.87|621.87|625.01|622.01|625.02|622.02|624.87|621.87|25
1608990760000|2020-12-26 13:52:40|625.05|622.05|625.16|622.16|625.16|622.16|625.03|622.03|17
1608990770000|2020-12-26 13:52:50|625.15|622.15|625.2|622.2|625.28|622.28|625.15|622.15|24
1608990780000|2020-12-26 13:53:00|625.19|622.19|624.95|621.95|625.19|622.19|624.95|621.95|19
1608990790000|2020-12-26 13:53:10|624.94|621.94|624.83|621.83|624.95|621.95|624.82|621.82|25
1608990800000|2020-12-26 13:53:20|624.86|621.86|624.83|621.83|624.86|621.86|624.82|621.82|27
1608990810000|2020-12-26 13:53:30|624.82|621.82|624.86|621.86|624.89|621.89|624.81|621.81|18
1608990820000|2020-12-26 13:53:40|624.9|621.9|625.07|622.07|625.18|622.18|624.9|621.9|30
1608990830000|2020-12-26 13:53:50|625.06|622.06|625.13|622.13|625.14|622.14|625.02|622.02|22
1608990840000|2020-12-26 13:54:00|625.14|622.14|625.15|622.15|625.17|622.17|625.12|622.12|24
1608990850000|2020-12-26 13:54:10|625.16|622.16|625.05|622.05|625.16|622.16|625.04|622.04|28
1608990860000|2020-12-26 13:54:20|625.06|622.06|625.14|622.14|625.14|622.14|625.01|622.01|25
1608990870000|2020-12-26 13:54:30|625.13|622.13|625.05|622.05|625.13|622.13|625.02|622.02|22
1608990880000|2020-12-26 13:54:40|625.06|622.06|625.06|622.06|625.11|622.11|625.03|622.03|25
1608990890000|2020-12-26 13:54:50|625.03|622.03|624.81|621.81|625.03|622.03|624.78|621.78|21
1608990900000|2020-12-26 13:55:00|624.83|621.83|624.8|621.8|624.83|621.83|624.8|621.8|18
1608990910000|2020-12-26 13:55:10|624.79|621.79|624.56|621.56|624.86|621.86|624.52|621.52|24
1608990920000|2020-12-26 13:55:20|624.51|621.51|624.45|621.45|624.57|621.57|624.45|621.45|29
1608990930000|2020-12-26 13:55:30|624.47|621.47|624.34|621.34|624.59|621.59|624.31|621.31|26
1608990940000|2020-12-26 13:55:40|624.32|621.32|624.23|621.23|624.35|621.35|624.23|621.23|15
1608990950000|2020-12-26 13:55:50|624.24|621.24|624.43|621.43|624.43|621.43|624.24|621.24|27
1608990960000|2020-12-26 13:56:00|624.42|621.42|624.38|621.38|624.42|621.42|624.36|621.36|15
1608990970000|2020-12-26 13:56:10|624.39|621.39|624.63|621.63|624.63|621.63|624.38|621.38|21
1608990980000|2020-12-26 13:56:20|624.62|621.62|624.63|621.63|624.64|621.64|624.62|621.62|14
1608990990000|2020-12-26 13:56:30|624.62|621.62|624.64|621.64|624.64|621.64|624.56|621.56|9
1608991000000|2020-12-26 13:56:40|624.65|621.65|624.61|621.61|624.66|621.66|624.59|621.59|17
1608991010000|2020-12-26 13:56:50|624.62|621.62|624.64|621.64|624.64|621.64|624.62|621.62|7
1608991020000|2020-12-26 13:57:00|624.63|621.63|624.64|621.64|624.65|621.65|624.61|621.61|9
1608991030000|2020-12-26 13:57:10|624.65|621.65|624.62|621.62|624.65|621.65|624.61|621.61|13
1608991040000|2020-12-26 13:57:20|624.63|621.63|624.49|621.49|624.64|621.64|624.49|621.49|18
1608991050000|2020-12-26 13:57:30|624.5|621.5|624.44|621.44|624.5|621.5|624.43|621.43|20
1608991060000|2020-12-26 13:57:40|624.46|621.46|624.51|621.51|624.51|621.51|624.44|621.44|25
1608991070000|2020-12-26 13:57:50|624.5|621.5|624.46|621.46|624.51|621.51|624.43|621.43|22
1608991080000|2020-12-26 13:58:00|624.45|621.45|624.3|621.3|624.46|621.46|624.28|621.28|21
1608991090000|2020-12-26 13:58:10|624.28|621.28|624.43|621.43|624.43|621.43|624.27|621.27|25
1608991100000|2020-12-26 13:58:20|624.42|621.42|624.27|621.27|624.43|621.43|624.26|621.26|19
1608991110000|2020-12-26 13:58:30|624.29|621.29|624.27|621.27|624.29|621.29|624.26|621.26|16
1608991120000|2020-12-26 13:58:40|624.28|621.28|624.21|621.21|624.28|621.28|624.19|621.19|16
1608991130000|2020-12-26 13:58:50|624.2|621.2|624.14|621.14|624.22|621.22|623.94|620.94|31
1608991140000|2020-12-26 13:59:00|624.16|621.16|624.37|621.37|624.38|621.38|624.16|621.16|17
1608991150000|2020-12-26 13:59:10|624.38|621.38|624.61|621.61|624.61|621.61|624.37|621.37|21
1608991160000|2020-12-26 13:59:20|624.64|621.64|624.65|621.65|624.72|621.72|624.64|621.64|27
1608991170000|2020-12-26 13:59:30|624.6|621.6|624.42|621.42|624.62|621.62|624.42|621.42|20
1608991180000|2020-12-26 13:59:40|624.43|621.43|624.56|621.56|624.57|621.57|624.43|621.43|20
1608991190000|2020-12-26 13:59:50|624.57|621.57|624.56|621.56|624.57|621.57|624.53|621.53|14
1608991200000|2020-12-26 14:00:00|624.55|621.55|624.56|621.56|624.57|621.57|624.55|621.55|10
1608991210000|2020-12-26 14:00:10|624.57|621.57|624.7|621.7|624.72|621.72|624.57|621.57|15
1608991220000|2020-12-26 14:00:20|624.72|621.72|624.78|621.78|624.82|621.82|624.72|621.72|16
1608991230000|2020-12-26 14:00:30|624.77|621.77|624.78|621.78|624.79|621.79|624.77|621.77|10
1608991240000|2020-12-26 14:00:40|624.8|621.8|624.96|621.96|624.97|621.97|624.78|621.78|16
1608991250000|2020-12-26 14:00:50|624.97|621.97|625.01|622.01|625.01|622.01|624.95|621.95|17
1608991260000|2020-12-26 14:01:00|625.02|622.02|624.91|621.91|625.03|622.03|624.91|621.91|25
1608991270000|2020-12-26 14:01:10|624.9|621.9|624.91|621.91|624.99|621.99|624.87|621.87|23
1608991280000|2020-12-26 14:01:20|624.92|621.92|624.93|621.93|625|622|624.91|621.91|26
1608991290000|2020-12-26 14:01:30|624.92|621.92|624.61|621.61|624.93|621.93|624.61|621.61|30
1608991300000|2020-12-26 14:01:40|624.62|621.62|624.62|621.62|624.64|621.64|624.55|621.55|32
1608991310000|2020-12-26 14:01:50|624.59|621.59|624.46|621.46|624.65|621.65|624.45|621.45|27
1608991320000|2020-12-26 14:02:00|624.47|621.47|623.95|620.95|624.47|621.47|623.95|620.95|30
1608991330000|2020-12-26 14:02:10|623.96|620.96|623.49|620.49|623.96|620.96|623.49|620.49|30
1608991340000|2020-12-26 14:02:20|623.48|620.48|623.4|620.4|623.53|620.53|623.4|620.4|30
1608991350000|2020-12-26 14:02:30|623.43|620.43|623.79|620.79|623.79|620.79|623.41|620.41|33
1608991360000|2020-12-26 14:02:40|623.81|620.81|623.76|620.76|623.87|620.87|623.68|620.68|28
1608991370000|2020-12-26 14:02:50|623.79|620.79|623.56|620.56|623.83|620.83|623.53|620.53|27
1608991380000|2020-12-26 14:03:00|623.57|620.57|623.61|620.61|623.62|620.62|623.51|620.51|26
1608991390000|2020-12-26 14:03:10|623.6|620.6|623.79|620.79|623.79|620.79|623.6|620.6|26
1608991400000|2020-12-26 14:03:20|623.82|620.82|623.75|620.75|623.82|620.82|623.7|620.7|25
1608991410000|2020-12-26 14:03:30|623.76|620.76|623.64|620.64|623.76|620.76|623.6|620.6|29
1608991420000|2020-12-26 14:03:40|623.71|620.71|623.66|620.66|623.73|620.73|623.65|620.65|22
1608991430000|2020-12-26 14:03:50|623.67|620.67|623.78|620.78|623.82|620.82|623.66|620.66|28
1608991440000|2020-12-26 14:04:00|623.79|620.79|623.59|620.59|623.8|620.8|623.57|620.57|25
1608991450000|2020-12-26 14:04:10|623.58|620.58|623.61|620.61|623.61|620.61|623.55|620.55|20
1608991460000|2020-12-26 14:04:20|623.58|620.58|623.68|620.68|623.77|620.77|623.58|620.58|21
1608991470000|2020-12-26 14:04:30|623.64|620.64|623.49|620.49|623.64|620.64|623.47|620.47|26
1608991480000|2020-12-26 14:04:40|623.5|620.5|623.61|620.61|623.64|620.64|623.46|620.46|23
1608991490000|2020-12-26 14:04:50|623.63|620.63|623.7|620.7|623.71|620.71|623.63|620.63|20
1608991500000|2020-12-26 14:05:00|623.68|620.68|623.57|620.57|623.69|620.69|623.57|620.57|20
1608991510000|2020-12-26 14:05:10|623.55|620.55|623.46|620.46|623.55|620.55|623.45|620.45|23
1608991520000|2020-12-26 14:05:20|623.44|620.44|623.34|620.34|623.45|620.45|623.31|620.31|23
1608991530000|2020-12-26 14:05:30|623.3|620.3|623.27|620.27|623.32|620.32|623.24|620.24|21
1608991540000|2020-12-26 14:05:40|623.28|620.28|623.16|620.16|623.31|620.31|623.15|620.15|19
1608991550000|2020-12-26 14:05:50|623.15|620.15|623.16|620.16|623.17|620.17|623.13|620.13|13
1608991560000|2020-12-26 14:06:00|623.15|620.15|623.13|620.13|623.16|620.16|623.13|620.13|8
1608991570000|2020-12-26 14:06:10|623.15|620.15|623.19|620.19|623.29|620.29|623.15|620.15|20
1608991580000|2020-12-26 14:06:20|623.2|620.2|623.21|620.21|623.21|620.21|623.2|620.2|2
1608991590000|2020-12-26 14:06:30|623.2|620.2|623.03|620.03|623.2|620.2|623.03|620.03|11
1608991600000|2020-12-26 14:06:40|622.99|619.99|622.81|619.81|622.99|619.99|622.81|619.81|21
1608991610000|2020-12-26 14:06:50|622.79|619.79|622.62|619.62|622.79|619.79|622.62|619.62|16
1608991620000|2020-12-26 14:07:00|622.66|619.66|622.78|619.78|622.78|619.78|622.62|619.62|29
1608991630000|2020-12-26 14:07:10|622.81|619.81|622.76|619.76|622.84|619.84|622.75|619.75|21
1608991640000|2020-12-26 14:07:20|622.78|619.78|622.79|619.79|622.92|619.92|622.76|619.76|26
1608991650000|2020-12-26 14:07:30|622.78|619.78|622.95|619.95|622.98|619.98|622.78|619.78|23
1608991660000|2020-12-26 14:07:40|622.97|619.97|623.03|620.03|623.06|620.06|622.95|619.95|23
1608991670000|2020-12-26 14:07:50|623.02|620.02|623.05|620.05|623.06|620.06|623.01|620.01|18
1608991680000|2020-12-26 14:08:00|623.03|620.03|622.83|619.83|623.03|620.03|622.81|619.81|22
1608991690000|2020-12-26 14:08:10|622.85|619.85|622.84|619.84|622.88|619.88|622.82|619.82|23
1608991700000|2020-12-26 14:08:20|622.85|619.85|622.87|619.87|622.87|619.87|622.84|619.84|6
1608991710000|2020-12-26 14:08:30|622.88|619.88|622.91|619.91|622.92|619.92|622.86|619.86|19
1608991720000|2020-12-26 14:08:40|622.9|619.9|622.95|619.95|622.99|619.99|622.9|619.9|11
1608991730000|2020-12-26 14:08:50|622.94|619.94|622.84|619.84|622.95|619.95|622.83|619.83|18
1608991740000|2020-12-26 14:09:00|622.83|619.83|622.73|619.73|622.83|619.83|622.7|619.7|24
1608991750000|2020-12-26 14:09:10|622.72|619.72|622.92|619.92|622.92|619.92|622.72|619.72|21
1608991760000|2020-12-26 14:09:20|622.94|619.94|623.19|620.19|623.19|620.19|622.94|619.94|18
1608991770000|2020-12-26 14:09:30|623.2|620.2|623.34|620.34|623.38|620.38|623.17|620.17|28
1608991780000|2020-12-26 14:09:40|623.38|620.38|623.62|620.62|623.62|620.62|623.35|620.35|21
1608991790000|2020-12-26 14:09:50|623.65|620.65|623.83|620.83|623.84|620.84|623.56|620.56|26
1608991800000|2020-12-26 14:10:00|623.85|620.85|623.73|620.73|623.87|620.87|623.7|620.7|28
1608991810000|2020-12-26 14:10:10|623.69|620.69|624.26|621.26|624.27|621.27|623.67|620.67|32
1608991820000|2020-12-26 14:10:20|624.37|621.37|624.52|621.52|624.73|621.73|624.37|621.37|23
1608991830000|2020-12-26 14:10:30|624.51|621.51|625.03|622.03|625.03|622.03|624.49|621.49|23
1608991840000|2020-12-26 14:10:40|625.08|622.08|625.4|622.4|625.4|622.4|625.06|622.06|27
1608991850000|2020-12-26 14:10:50|625.45|622.45|625.19|622.19|625.51|622.51|625.03|622.03|32
1608991860000|2020-12-26 14:11:00|625.3|622.3|625.58|622.58|625.69|622.69|625.27|622.27|36
1608991870000|2020-12-26 14:11:10|625.56|622.56|626.7|623.7|626.7|623.7|625.56|622.56|30
1608991880000|2020-12-26 14:11:20|626.77|623.77|628.21|625.21|628.21|625.21|626.73|623.73|33
1608991890000|2020-12-26 14:11:30|628.16|625.16|628.06|625.06|628.29|625.29|627.88|624.88|37
1608991900000|2020-12-26 14:11:40|628.12|625.12|628.18|625.18|628.28|625.28|628.11|625.11|35
1608991910000|2020-12-26 14:11:50|628.16|625.16|628.99|625.99|628.99|625.99|628.16|625.16|34
1608991920000|2020-12-26 14:12:00|628.93|625.93|629.05|626.05|629.49|626.49|628.93|625.93|36
1608991930000|2020-12-26 14:12:10|629.02|626.02|628.67|625.67|629.34|626.34|628.61|625.61|31
1608991940000|2020-12-26 14:12:20|628.71|625.71|630.4|627.4|630.4|627.4|628.71|625.71|37
1608991950000|2020-12-26 14:12:30|630.38|627.38|630.25|627.25|630.4|627.4|630.05|627.05|34
1608991960000|2020-12-26 14:12:40|630.23|627.23|630.31|627.31|630.46|627.46|630.16|627.16|29
1608991970000|2020-12-26 14:12:50|630.3|627.3|630.32|627.32|630.32|627.32|630.12|627.12|32
1608991980000|2020-12-26 14:13:00|630.33|627.33|630.4|627.4|630.53|627.53|630.33|627.33|33
1608991990000|2020-12-26 14:13:10|630.32|627.32|630.59|627.59|630.6|627.6|630.31|627.31|35
1608992000000|2020-12-26 14:13:20|630.62|627.62|630.63|627.63|630.73|627.73|630.6|627.6|32
1608992010000|2020-12-26 14:13:30|630.6|627.6|630.44|627.44|630.6|627.6|630.41|627.41|31
1608992020000|2020-12-26 14:13:40|630.43|627.43|630.26|627.26|630.43|627.43|630.22|627.22|21
1608992030000|2020-12-26 14:13:50|630.3|627.3|630.55|627.55|630.69|627.69|630.26|627.26|30
1608992040000|2020-12-26 14:14:00|630.56|627.56|631.09|628.09|631.27|628.27|630.38|627.38|32
1608992050000|2020-12-26 14:14:10|631.04|628.04|631.12|628.12|631.2|628.2|631.04|628.04|25
1608992060000|2020-12-26 14:14:20|631.11|628.11|630.91|627.91|631.17|628.17|630.89|627.89|32
1608992070000|2020-12-26 14:14:30|630.82|627.82|630.51|627.51|630.82|627.82|630.39|627.39|32
1608992080000|2020-12-26 14:14:40|630.55|627.55|630.98|627.98|630.98|627.98|630.47|627.47|31
1608992090000|2020-12-26 14:14:50|630.99|627.99|630.91|627.91|630.99|627.99|630.83|627.83|32
1608992100000|2020-12-26 14:15:00|630.92|627.92|630.74|627.74|630.94|627.94|630.72|627.72|30
1608992110000|2020-12-26 14:15:10|630.71|627.71|630.54|627.54|630.76|627.76|630.41|627.41|32
1608992120000|2020-12-26 14:15:20|630.48|627.48|630.82|627.82|630.87|627.87|630.35|627.35|35
1608992130000|2020-12-26 14:15:30|630.88|627.88|631.36|628.36|631.36|628.36|630.84|627.84|28
1608992140000|2020-12-26 14:15:40|631.35|628.35|631.75|628.75|631.75|628.75|631.28|628.28|32
1608992150000|2020-12-26 14:15:50|631.73|628.73|632.04|629.04|632.07|629.07|631.73|628.73|30
1608992160000|2020-12-26 14:16:00|632.13|629.13|632.67|629.67|632.68|629.68|632.11|629.11|27
1608992170000|2020-12-26 14:16:10|632.66|629.66|632.48|629.48|632.66|629.66|632.48|629.48|31
1608992180000|2020-12-26 14:16:20|632.5|629.5|632.21|629.21|632.5|629.5|632.01|629.01|33
1608992190000|2020-12-26 14:16:30|632.29|629.29|632.26|629.26|632.35|629.35|632.25|629.25|32
1608992200000|2020-12-26 14:16:40|632.29|629.29|632.34|629.34|632.37|629.37|632.25|629.25|28
1608992210000|2020-12-26 14:16:50|632.33|629.33|632.78|629.78|632.91|629.91|632.32|629.32|33
1608992220000|2020-12-26 14:17:00|632.79|629.79|633.12|630.12|633.12|630.12|632.79|629.79|24
1608992230000|2020-12-26 14:17:10|633.18|630.18|633.98|630.98|634.03|631.03|633.18|630.18|33
1608992240000|2020-12-26 14:17:20|633.96|630.96|634.05|631.05|634.42|631.42|633.9|630.9|30
1608992250000|2020-12-26 14:17:30|634.03|631.03|632.96|629.96|634.03|631.03|632.96|629.96|33
1608992260000|2020-12-26 14:17:40|633.1|630.1|633.7|630.7|633.77|630.77|633.03|630.03|32
1608992270000|2020-12-26 14:17:50|633.66|630.66|632.83|629.83|633.66|630.66|632.83|629.83|33
1608992280000|2020-12-26 14:18:00|632.86|629.86|632.71|629.71|633.05|630.05|632.67|629.67|31
1608992290000|2020-12-26 14:18:10|632.66|629.66|632.19|629.19|632.67|629.67|632.17|629.17|28
1608992300000|2020-12-26 14:18:20|632.17|629.17|632.12|629.12|632.47|629.47|632.09|629.09|34
1608992310000|2020-12-26 14:18:30|632.09|629.09|632.65|629.65|632.79|629.79|632.01|629.01|31
1608992320000|2020-12-26 14:18:40|632.6|629.6|632.37|629.37|632.64|629.64|632.37|629.37|35
1608992330000|2020-12-26 14:18:50|632.35|629.35|631.52|628.52|632.35|629.35|631.4|628.4|33
1608992340000|2020-12-26 14:19:00|631.39|628.39|631.59|628.59|631.59|628.59|631.36|628.36|35
1608992350000|2020-12-26 14:19:10|631.33|628.33|631.12|628.12|631.33|628.33|631.11|628.11|29
1608992360000|2020-12-26 14:19:20|631.1|628.1|630.56|627.56|631.15|628.15|630.56|627.56|32
1608992370000|2020-12-26 14:19:30|630.62|627.62|630.68|627.68|630.74|627.74|630.54|627.54|30
1608992380000|2020-12-26 14:19:40|630.69|627.69|630.53|627.53|630.71|627.71|630.53|627.53|30
1608992390000|2020-12-26 14:19:50|630.55|627.55|630.46|627.46|630.55|627.55|630.32|627.32|29
1608992400000|2020-12-26 14:20:00|630.45|627.45|630.24|627.24|630.45|627.45|630.24|627.24|14
1608992410000|2020-12-26 14:20:10|630.23|627.23|629.91|626.91|630.23|627.23|629.91|626.91|27
1608992420000|2020-12-26 14:20:20|629.9|626.9|630.46|627.46|630.46|627.46|629.81|626.81|32
1608992430000|2020-12-26 14:20:30|630.44|627.44|631.07|628.07|631.07|628.07|630.44|627.44|35
1608992440000|2020-12-26 14:20:40|631.09|628.09|630.74|627.74|631.3|628.3|630.74|627.74|32
1608992450000|2020-12-26 14:20:50|630.73|627.73|630.43|627.43|630.73|627.73|630.1|627.1|32
1608992460000|2020-12-26 14:21:00|630.47|627.47|630.52|627.52|630.66|627.66|630.47|627.47|26
1608992470000|2020-12-26 14:21:10|630.45|627.45|630.51|627.51|630.65|627.65|630.42|627.42|34
1608992480000|2020-12-26 14:21:20|630.5|627.5|630.23|627.23|630.5|627.5|630.23|627.23|38
1608992490000|2020-12-26 14:21:30|630.22|627.22|630.18|627.18|630.22|627.22|629.94|626.94|34
1608992500000|2020-12-26 14:21:40|630.09|627.09|629.65|626.65|630.09|627.09|629.59|626.59|26
1608992510000|2020-12-26 14:21:50|629.61|626.61|629.52|626.52|629.69|626.69|629.51|626.51|29
1608992520000|2020-12-26 14:22:00|629.48|626.48|629.39|626.39|629.48|626.48|629.23|626.23|28
1608992530000|2020-12-26 14:22:10|629.41|626.41|628.94|625.94|629.41|626.41|628.94|625.94|32
1608992540000|2020-12-26 14:22:20|628.92|625.92|628.69|625.69|628.93|625.93|628.36|625.36|36
1608992550000|2020-12-26 14:22:30|628.6|625.6|628.65|625.65|628.74|625.74|628.38|625.38|36
1608992560000|2020-12-26 14:22:40|628.66|625.66|628.62|625.62|628.96|625.96|628.62|625.62|33
1608992570000|2020-12-26 14:22:50|628.63|625.63|628.64|625.64|628.75|625.75|628.61|625.61|30
1608992580000|2020-12-26 14:23:00|628.66|625.66|628.96|625.96|628.97|625.97|628.66|625.66|24
1608992590000|2020-12-26 14:23:10|628.97|625.97|629.37|626.37|629.42|626.42|628.92|625.92|29
1608992600000|2020-12-26 14:23:20|629.34|626.34|629.54|626.54|629.66|626.66|629.34|626.34|33
1608992610000|2020-12-26 14:23:30|629.56|626.56|629.06|626.06|629.59|626.59|629.06|626.06|33
1608992620000|2020-12-26 14:23:40|629.03|626.03|628.98|625.98|629.07|626.07|628.97|625.97|26
1608992630000|2020-12-26 14:23:50|628.96|625.96|629.3|626.3|629.3|626.3|628.96|625.96|25
1608992640000|2020-12-26 14:24:00|629.27|626.27|629.31|626.31|629.39|626.39|629.27|626.27|31
1608992650000|2020-12-26 14:24:10|629.35|626.35|629.31|626.31|629.39|626.39|629.28|626.28|21
1608992660000|2020-12-26 14:24:20|629.29|626.29|629.37|626.37|629.46|626.46|629.28|626.28|30
1608992670000|2020-12-26 14:24:30|629.36|626.36|629.15|626.15|629.37|626.37|629.1|626.1|23
1608992680000|2020-12-26 14:24:40|629.14|626.14|629.05|626.05|629.16|626.16|629.05|626.05|30
1608992690000|2020-12-26 14:24:50|629.04|626.04|629.03|626.03|629.05|626.05|628.75|625.75|30
1608992700000|2020-12-26 14:25:00|629.06|626.06|628.89|625.89|629.18|626.18|628.89|625.89|32
1608992710000|2020-12-26 14:25:10|628.96|625.96|629.27|626.27|629.29|626.29|628.94|625.94|30
1608992720000|2020-12-26 14:25:20|629.24|626.24|629.21|626.21|629.38|626.38|629.21|626.21|28
1608992730000|2020-12-26 14:25:30|629.22|626.22|629.24|626.24|629.25|626.25|629.16|626.16|23
1608992740000|2020-12-26 14:25:40|629.26|626.26|629.27|626.27|629.27|626.27|629.16|626.16|23
1608992750000|2020-12-26 14:25:50|629.25|626.25|629.17|626.17|629.25|626.25|629.17|626.17|20
1608992760000|2020-12-26 14:26:00|629.19|626.19|629.11|626.11|629.28|626.28|629.11|626.11|32
1608992770000|2020-12-26 14:26:10|629.15|626.15|629.05|626.05|629.15|626.15|629.02|626.02|27
1608992780000|2020-12-26 14:26:20|629.03|626.03|629.18|626.18|629.18|626.18|629.03|626.03|26
1608992790000|2020-12-26 14:26:30|629.19|626.19|629.22|626.22|629.23|626.23|629.16|626.16|20
1608992800000|2020-12-26 14:26:40|629.23|626.23|629.25|626.25|629.29|626.29|629.19|626.19|25
1608992810000|2020-12-26 14:26:50|629.21|626.21|629.31|626.31|629.31|626.31|629.1|626.1|31
1608992820000|2020-12-26 14:27:00|629.3|626.3|629.29|626.29|629.31|626.31|629.23|626.23|20
1608992830000|2020-12-26 14:27:10|629.28|626.28|629.24|626.24|629.28|626.28|629.17|626.17|28
1608992840000|2020-12-26 14:27:20|629.23|626.23|629.34|626.34|629.35|626.35|629.23|626.23|21
1608992850000|2020-12-26 14:27:30|629.33|626.33|629.56|626.56|629.56|626.56|629.29|626.29|22
1608992860000|2020-12-26 14:27:40|629.57|626.57|630|627|630|627|629.57|626.57|23
1608992870000|2020-12-26 14:27:50|630.04|627.04|630.6|627.6|630.62|627.62|630.04|627.04|36
1608992880000|2020-12-26 14:28:00|630.62|627.62|630.77|627.77|630.78|627.78|630.61|627.61|29
1608992890000|2020-12-26 14:28:10|630.78|627.78|630.78|627.78|631.02|628.02|630.75|627.75|30
1608992900000|2020-12-26 14:28:20|630.74|627.74|630.43|627.43|630.9|627.9|630.43|627.43|30
1608992910000|2020-12-26 14:28:30|630.44|627.44|630.31|627.31|630.44|627.44|630.22|627.22|30
1608992920000|2020-12-26 14:28:40|630.35|627.35|630.01|627.01|630.35|627.35|630.01|627.01|30
1608992930000|2020-12-26 14:28:50|630.03|627.03|630.33|627.33|630.36|627.36|630|627|26
1608992940000|2020-12-26 14:29:00|630.35|627.35|630.48|627.48|630.5|627.5|630.35|627.35|22
1608992950000|2020-12-26 14:29:10|630.5|627.5|630.59|627.59|630.61|627.61|630.49|627.49|23
1608992960000|2020-12-26 14:29:20|630.6|627.6|630.56|627.56|630.74|627.74|630.48|627.48|31
1608992970000|2020-12-26 14:29:30|630.57|627.57|630.58|627.58|630.6|627.6|630.52|627.52|20
1608992980000|2020-12-26 14:29:40|630.57|627.57|630.62|627.62|630.71|627.71|630.52|627.52|30
1608992990000|2020-12-26 14:29:50|630.61|627.61|630.6|627.6|630.61|627.61|630.51|627.51|26
1608993000000|2020-12-26 14:30:00|630.64|627.64|630.82|627.82|630.89|627.89|630.59|627.59|24
1608993010000|2020-12-26 14:30:10|630.83|627.83|630.57|627.57|630.83|627.83|630.57|627.57|23
1608993020000|2020-12-26 14:30:20|630.56|627.56|630.57|627.57|630.62|627.62|630.54|627.54|25
1608993030000|2020-12-26 14:30:30|630.56|627.56|630.53|627.53|630.56|627.56|630.45|627.45|22
1608993040000|2020-12-26 14:30:40|630.52|627.52|630.51|627.51|630.52|627.52|630.5|627.5|18
1608993050000|2020-12-26 14:30:50|630.5|627.5|630.29|627.29|630.5|627.5|630.29|627.29|23
1608993060000|2020-12-26 14:31:00|630.31|627.31|630.1|627.1|630.36|627.36|630|627|33
1608993070000|2020-12-26 14:31:10|629.84|626.84|629.65|626.65|629.87|626.87|629.65|626.65|29
1608993080000|2020-12-26 14:31:20|629.66|626.66|629.7|626.7|629.75|626.75|629.65|626.65|24
1608993090000|2020-12-26 14:31:30|629.69|626.69|629.6|626.6|629.71|626.71|629.6|626.6|28
1608993100000|2020-12-26 14:31:40|629.58|626.58|629.47|626.47|629.58|626.58|629.47|626.47|20
1608993110000|2020-12-26 14:31:50|629.46|626.46|629.48|626.48|629.54|626.54|629.4|626.4|22
1608993120000|2020-12-26 14:32:00|629.47|626.47|629.48|626.48|629.49|626.49|629.44|626.44|25
1608993130000|2020-12-26 14:32:10|629.47|626.47|629.37|626.37|629.48|626.48|629.33|626.33|19
1608993140000|2020-12-26 14:32:20|629.36|626.36|629.25|626.25|629.38|626.38|629.25|626.25|18
1608993150000|2020-12-26 14:32:30|629.29|626.29|629.15|626.15|629.29|626.29|629.05|626.05|26
1608993160000|2020-12-26 14:32:40|629.13|626.13|628.87|625.87|629.27|626.27|628.87|625.87|37
1608993170000|2020-12-26 14:32:50|628.88|625.88|628.64|625.64|628.88|625.88|628.59|625.59|22
1608993180000|2020-12-26 14:33:00|628.65|625.65|628.92|625.92|629|626|628.62|625.62|29
1608993190000|2020-12-26 14:33:10|628.9|625.9|628.98|625.98|629|626|628.9|625.9|32
1608993200000|2020-12-26 14:33:20|628.99|625.99|628.97|625.97|628.99|625.99|628.84|625.84|27
1608993210000|2020-12-26 14:33:30|628.96|625.96|628.98|625.98|629.06|626.06|628.96|625.96|21
1608993220000|2020-12-26 14:33:40|629|626|629.23|626.23|629.23|626.23|628.99|625.99|21
1608993230000|2020-12-26 14:33:50|629.24|626.24|629.3|626.3|629.31|626.31|629.18|626.18|26
1608993240000|2020-12-26 14:34:00|629.31|626.31|629.15|626.15|629.41|626.41|629.15|626.15|25
1608993250000|2020-12-26 14:34:10|629.14|626.14|628.99|625.99|629.15|626.15|628.99|625.99|25
1608993260000|2020-12-26 14:34:20|628.98|625.98|629.19|626.19|629.29|626.29|628.98|625.98|24
1608993270000|2020-12-26 14:34:30|629.2|626.2|629.27|626.27|629.28|626.28|629.17|626.17|25
1608993280000|2020-12-26 14:34:40|629.3|626.3|629.3|626.3|629.31|626.31|629.27|626.27|19
1608993290000|2020-12-26 14:34:50|629.29|626.29|629.15|626.15|629.29|626.29|629.14|626.14|13
1608993300000|2020-12-26 14:35:00|629.16|626.16|629.22|626.22|629.33|626.33|629.14|626.14|21
1608993310000|2020-12-26 14:35:10|629.21|626.21|629.38|626.38|629.42|626.42|629.18|626.18|21
1608993320000|2020-12-26 14:35:20|629.31|626.31|629.33|626.33|629.35|626.35|629.31|626.31|18
1608993330000|2020-12-26 14:35:30|629.35|626.35|629.58|626.58|629.58|626.58|629.35|626.35|31
1608993340000|2020-12-26 14:35:40|629.67|626.67|630.01|627.01|630.05|627.05|629.67|626.67|26
1608993350000|2020-12-26 14:35:50|630|627|630.05|627.05|630.05|627.05|629.95|626.95|23
1608993360000|2020-12-26 14:36:00|630.06|627.06|630.28|627.28|630.29|627.29|630.02|627.02|28
1608993370000|2020-12-26 14:36:10|630.29|627.29|629.81|626.81|630.29|627.29|629.76|626.76|26
1608993380000|2020-12-26 14:36:20|629.8|626.8|629.64|626.64|629.82|626.82|629.64|626.64|24
1608993390000|2020-12-26 14:36:30|629.63|626.63|629.32|626.32|629.64|626.64|629.32|626.32|23
1608993400000|2020-12-26 14:36:40|629.33|626.33|629.41|626.41|629.47|626.47|629.33|626.33|24
1608993410000|2020-12-26 14:36:50|629.4|626.4|629.53|626.53|629.64|626.64|629.4|626.4|29
1608993420000|2020-12-26 14:37:00|629.55|626.55|629.66|626.66|629.68|626.68|629.54|626.54|24
1608993430000|2020-12-26 14:37:10|629.65|626.65|629.56|626.56|629.67|626.67|629.56|626.56|27
1608993440000|2020-12-26 14:37:20|629.57|626.57|629.6|626.6|629.61|626.61|629.57|626.57|19
1608993450000|2020-12-26 14:37:30|629.62|626.62|629.69|626.69|629.71|626.71|629.62|626.62|12
1608993460000|2020-12-26 14:37:40|629.72|626.72|629.76|626.76|629.8|626.8|629.69|626.69|28
1608993470000|2020-12-26 14:37:50|629.75|626.75|629.83|626.83|629.83|626.83|629.69|626.69|27
1608993480000|2020-12-26 14:38:00|629.82|626.82|629.73|626.73|629.83|626.83|629.7|626.7|20
1608993490000|2020-12-26 14:38:10|629.75|626.75|629.7|626.7|629.84|626.84|629.7|626.7|22
1608993500000|2020-12-26 14:38:20|629.72|626.72|629.56|626.56|629.73|626.73|629.56|626.56|19
1608993510000|2020-12-26 14:38:30|629.55|626.55|629.65|626.65|629.66|626.66|629.55|626.55|21
1608993520000|2020-12-26 14:38:40|629.7|626.7|629.69|626.69|629.74|626.74|629.69|626.69|10
1608993530000|2020-12-26 14:38:50|629.67|626.67|629.68|626.68|629.72|626.72|629.63|626.63|17
1608993540000|2020-12-26 14:39:00|629.69|626.69|629.67|626.67|629.71|626.71|629.6|626.6|19
1608993550000|2020-12-26 14:39:10|629.65|626.65|629.66|626.66|629.68|626.68|629.63|626.63|16
1608993560000|2020-12-26 14:39:20|629.65|626.65|629.69|626.69|629.71|626.71|629.61|626.61|17
1608993570000|2020-12-26 14:39:30|629.68|626.68|629.68|626.68|629.68|626.68|629.65|626.65|12
1608993580000|2020-12-26 14:39:40|629.69|626.69|629.73|626.73|629.73|626.73|629.67|626.67|16
1608993590000|2020-12-26 14:39:50|629.74|626.74|629.85|626.85|629.91|626.91|629.74|626.74|21
1608993600000|2020-12-26 14:40:00|629.84|626.84|629.82|626.82|629.85|626.85|629.8|626.8|17
1608993610000|2020-12-26 14:40:10|629.81|626.81|629.8|626.8|629.86|626.86|629.8|626.8|15
1608993620000|2020-12-26 14:40:20|629.81|626.81|629.8|626.8|629.82|626.82|629.75|626.75|22
1608993630000|2020-12-26 14:40:30|629.79|626.79|629.74|626.74|629.79|626.79|629.71|626.71|17
1608993640000|2020-12-26 14:40:40|629.72|626.72|629.71|626.71|629.72|626.72|629.66|626.66|11
1608993650000|2020-12-26 14:40:50|629.72|626.72|629.71|626.71|629.73|626.73|629.7|626.7|15
1608993660000|2020-12-26 14:41:00|629.72|626.72|629.71|626.71|629.72|626.72|629.69|626.69|14
1608993670000|2020-12-26 14:41:10|629.69|626.69|629.86|626.86|629.86|626.86|629.68|626.68|18
1608993680000|2020-12-26 14:41:20|629.91|626.91|630.18|627.18|630.21|627.21|629.91|626.91|29
1608993690000|2020-12-26 14:41:30|630.27|627.27|630.49|627.49|630.52|627.52|630.27|627.27|23
1608993700000|2020-12-26 14:41:40|630.51|627.51|630.47|627.47|630.51|627.51|630.44|627.44|19
1608993710000|2020-12-26 14:41:50|630.45|627.45|630.83|627.83|630.83|627.83|630.42|627.42|25
1608993720000|2020-12-26 14:42:00|630.85|627.85|631.73|628.73|631.73|628.73|630.85|627.85|29
1608993730000|2020-12-26 14:42:10|631.74|628.74|631.84|628.84|632.11|629.11|631.74|628.74|33
1608993740000|2020-12-26 14:42:20|631.82|628.82|631.24|628.24|631.82|628.82|631.23|628.23|31
1608993750000|2020-12-26 14:42:30|631.2|628.2|630.92|627.92|631.23|628.23|630.91|627.91|31
1608993760000|2020-12-26 14:42:40|630.77|627.77|631.14|628.14|631.17|628.17|630.76|627.76|33
1608993770000|2020-12-26 14:42:50|631.15|628.15|630.98|627.98|631.35|628.35|630.98|627.98|33
1608993780000|2020-12-26 14:43:00|631.05|628.05|631.16|628.16|631.16|628.16|630.99|627.99|29
1608993790000|2020-12-26 14:43:10|630.89|627.89|630.79|627.79|630.9|627.9|630.74|627.74|31
1608993800000|2020-12-26 14:43:20|630.9|627.9|630.94|627.94|631.04|628.04|630.88|627.88|33
1608993810000|2020-12-26 14:43:30|630.96|627.96|630.65|627.65|630.96|627.96|630.65|627.65|25
1608993820000|2020-12-26 14:43:40|630.62|627.62|630.41|627.41|630.65|627.65|630.37|627.37|30
1608993830000|2020-12-26 14:43:50|630.4|627.4|630.5|627.5|630.55|627.55|630.37|627.37|29
1608993840000|2020-12-26 14:44:00|630.48|627.48|630.68|627.68|630.71|627.71|630.44|627.44|25
1608993850000|2020-12-26 14:44:10|630.72|627.72|630.63|627.63|630.72|627.72|630.43|627.43|29
1608993860000|2020-12-26 14:44:20|630.58|627.58|630.46|627.46|630.65|627.65|630.46|627.46|34
1608993870000|2020-12-26 14:44:30|630.47|627.47|630.55|627.55|630.65|627.65|630.37|627.37|27
1608993880000|2020-12-26 14:44:40|630.57|627.57|630.41|627.41|630.57|627.57|630.36|627.36|23
1608993890000|2020-12-26 14:44:50|630.4|627.4|630.2|627.2|630.4|627.4|630.12|627.12|26
1608993900000|2020-12-26 14:45:00|630.19|627.19|630.3|627.3|630.35|627.35|630.17|627.17|27
1608993910000|2020-12-26 14:45:10|630.29|627.29|630.54|627.54|630.57|627.57|630.23|627.23|28
1608993920000|2020-12-26 14:45:20|630.63|627.63|630.46|627.46|630.63|627.63|630.46|627.46|21
1608993930000|2020-12-26 14:45:30|630.44|627.44|630.4|627.4|630.44|627.44|630.33|627.33|29
1608993940000|2020-12-26 14:45:40|630.41|627.41|630.54|627.54|630.54|627.54|630.37|627.37|19
1608993950000|2020-12-26 14:45:50|630.53|627.53|630.63|627.63|630.66|627.66|630.46|627.46|22
1608993960000|2020-12-26 14:46:00|630.64|627.64|631.2|628.2|631.21|628.21|630.64|627.64|27
1608993970000|2020-12-26 14:46:10|631.24|628.24|631.37|628.37|631.51|628.51|631.24|628.24|29
1608993980000|2020-12-26 14:46:20|631.33|628.33|631.37|628.37|631.44|628.44|631.33|628.33|26
1608993990000|2020-12-26 14:46:30|631.36|628.36|631.04|628.04|631.39|628.39|630.93|627.93|33
1608994000000|2020-12-26 14:46:40|631.02|628.02|631.12|628.12|631.14|628.14|631.02|628.02|24
1608994010000|2020-12-26 14:46:50|631.11|628.11|631.3|628.3|631.41|628.41|631.11|628.11|33
1608994020000|2020-12-26 14:47:00|631.26|628.26|631.27|628.27|631.3|628.3|631.23|628.23|23
1608994030000|2020-12-26 14:47:10|631.3|628.3|631.54|628.54|631.54|628.54|631.25|628.25|21
1608994040000|2020-12-26 14:47:20|631.52|628.52|631.85|628.85|631.94|628.94|631.51|628.51|23
1608994050000|2020-12-26 14:47:30|631.86|628.86|631.67|628.67|631.86|628.86|631.67|628.67|24
1608994060000|2020-12-26 14:47:40|631.66|628.66|631.56|628.56|631.66|628.66|631.55|628.55|29
1608994070000|2020-12-26 14:47:50|631.59|628.59|631.43|628.43|631.6|628.6|631.43|628.43|23
1608994080000|2020-12-26 14:48:00|631.42|628.42|631.53|628.53|631.53|628.53|631.37|628.37|27
1608994090000|2020-12-26 14:48:10|631.54|628.54|631.73|628.73|631.73|628.73|631.54|628.54|24
1608994100000|2020-12-26 14:48:20|631.72|628.72|631.72|628.72|631.74|628.74|631.71|628.71|18
1608994110000|2020-12-26 14:48:30|631.75|628.75|632.01|629.01|632.11|629.11|631.75|628.75|24
1608994120000|2020-12-26 14:48:40|632.03|629.03|631.93|628.93|632.06|629.06|631.93|628.93|23
1608994130000|2020-12-26 14:48:50|631.92|628.92|632.01|629.01|632.05|629.05|631.92|628.92|17
1608994140000|2020-12-26 14:49:00|632|629|631.94|628.94|632|629|631.94|628.94|15
1608994150000|2020-12-26 14:49:10|631.95|628.95|631.57|628.57|631.95|628.95|631.53|628.53|24
1608994160000|2020-12-26 14:49:20|631.58|628.58|631.36|628.36|631.63|628.63|631.34|628.34|27
1608994170000|2020-12-26 14:49:30|631.34|628.34|631.42|628.42|631.42|628.42|631.23|628.23|30
1608994180000|2020-12-26 14:49:40|631.41|628.41|631.27|628.27|631.43|628.43|631.25|628.25|25
1608994190000|2020-12-26 14:49:50|631.28|628.28|631.31|628.31|631.32|628.32|631.2|628.2|25
1608994200000|2020-12-26 14:50:00|631.32|628.32|631.05|628.05|631.32|628.32|631|628|23
1608994210000|2020-12-26 14:50:10|631.04|628.04|631.22|628.22|631.22|628.22|631.01|628.01|22
1608994220000|2020-12-26 14:50:20|631.2|628.2|631.15|628.15|631.2|628.2|631.11|628.11|22
1608994230000|2020-12-26 14:50:30|631.1|628.1|631.07|628.07|631.13|628.13|631.05|628.05|26
1608994240000|2020-12-26 14:50:40|631.09|628.09|631.13|628.13|631.13|628.13|631.06|628.06|26
1608994250000|2020-12-26 14:50:50|631.12|628.12|630.98|627.98|631.12|628.12|630.98|627.98|11
1608994260000|2020-12-26 14:51:00|630.97|627.97|630.62|627.62|630.97|627.97|630.61|627.61|29
1608994270000|2020-12-26 14:51:10|630.63|627.63|630.97|627.97|630.97|627.97|630.62|627.62|24
1608994280000|2020-12-26 14:51:20|630.96|627.96|631.04|628.04|631.04|628.04|630.96|627.96|16
1608994290000|2020-12-26 14:51:30|631.05|628.05|631.32|628.32|631.35|628.35|631.05|628.05|27
1608994300000|2020-12-26 14:51:40|631.38|628.38|631.58|628.58|631.58|628.58|631.33|628.33|33
1608994310000|2020-12-26 14:51:50|631.55|628.55|631.7|628.7|631.86|628.86|631.55|628.55|33
1608994320000|2020-12-26 14:52:00|631.72|628.72|631.51|628.51|631.72|628.72|631.42|628.42|32
1608994330000|2020-12-26 14:52:10|631.5|628.5|631.53|628.53|631.65|628.65|631.47|628.47|25
1608994340000|2020-12-26 14:52:20|631.52|628.52|631.23|628.23|631.55|628.55|631.23|628.23|32
1608994350000|2020-12-26 14:52:30|631.24|628.24|631.47|628.47|631.47|628.47|631.24|628.24|27
1608994360000|2020-12-26 14:52:40|631.46|628.46|631.79|628.79|631.83|628.83|631.44|628.44|29
1608994370000|2020-12-26 14:52:50|631.83|628.83|631.88|628.88|631.92|628.92|631.83|628.83|30
1608994380000|2020-12-26 14:53:00|631.85|628.85|632.06|629.06|632.09|629.09|631.84|628.84|29
1608994390000|2020-12-26 14:53:10|632.07|629.07|632.14|629.14|632.15|629.15|632|629|25
1608994400000|2020-12-26 14:53:20|632.13|629.13|632.25|629.25|632.25|629.25|632.08|629.08|21
1608994410000|2020-12-26 14:53:30|632.26|629.26|632.33|629.33|632.38|629.38|632.14|629.14|24
1608994420000|2020-12-26 14:53:40|632.36|629.36|632.62|629.62|632.64|629.64|632.36|629.36|21
1608994430000|2020-12-26 14:53:50|632.64|629.64|632.4|629.4|632.72|629.72|632.36|629.36|33
1608994440000|2020-12-26 14:54:00|632.36|629.36|632.53|629.53|632.55|629.55|632.36|629.36|28
1608994450000|2020-12-26 14:54:10|632.55|629.55|632.67|629.67|632.68|629.68|632.51|629.51|26
1608994460000|2020-12-26 14:54:20|632.65|629.65|632.62|629.62|632.69|629.69|632.61|629.61|24
1608994470000|2020-12-26 14:54:30|632.63|629.63|632.85|629.85|632.85|629.85|632.57|629.57|29
1608994480000|2020-12-26 14:54:40|632.84|629.84|632.79|629.79|632.84|629.84|632.78|629.78|24
1608994490000|2020-12-26 14:54:50|632.8|629.8|632.85|629.85|632.85|629.85|632.7|629.7|24
1608994500000|2020-12-26 14:55:00|632.84|629.84|632.73|629.73|632.86|629.86|632.71|629.71|23
1608994510000|2020-12-26 14:55:10|632.74|629.74|632.61|629.61|632.74|629.74|632.61|629.61|17
1608994520000|2020-12-26 14:55:20|632.58|629.58|632.61|629.61|632.63|629.63|632.56|629.56|18
1608994530000|2020-12-26 14:55:30|632.6|629.6|631.9|628.9|632.6|629.6|631.88|628.88|31
1608994540000|2020-12-26 14:55:40|631.91|628.91|631.76|628.76|631.91|628.91|631.56|628.56|30
1608994550000|2020-12-26 14:55:50|631.71|628.71|631.75|628.75|631.76|628.76|631.55|628.55|26
1608994560000|2020-12-26 14:56:00|631.78|628.78|631.56|628.56|631.78|628.78|631.55|628.55|22
1608994570000|2020-12-26 14:56:10|631.51|628.51|631.27|628.27|631.56|628.56|631.27|628.27|27
1608994580000|2020-12-26 14:56:20|631.3|628.3|631.28|628.28|631.39|628.39|631.14|628.14|27
1608994590000|2020-12-26 14:56:30|631.29|628.29|630.66|627.66|631.31|628.31|630.66|627.66|22
1608994600000|2020-12-26 14:56:40|630.63|627.63|630.52|627.52|630.63|627.63|630.45|627.45|33
1608994610000|2020-12-26 14:56:50|630.51|627.51|630.22|627.22|630.55|627.55|630.17|627.17|28
1608994620000|2020-12-26 14:57:00|630.23|627.23|630.2|627.2|630.27|627.27|630.1|627.1|30
1608994630000|2020-12-26 14:57:10|630.22|627.22|630.67|627.67|630.67|627.67|630.05|627.05|33
1608994640000|2020-12-26 14:57:20|630.71|627.71|630.43|627.43|630.77|627.77|630.42|627.42|27
1608994650000|2020-12-26 14:57:30|630.44|627.44|630.78|627.78|630.78|627.78|630.25|627.25|33
1608994660000|2020-12-26 14:57:40|630.77|627.77|630.63|627.63|630.79|627.79|630.59|627.59|34
1608994670000|2020-12-26 14:57:50|630.64|627.64|630.73|627.73|630.74|627.74|630.63|627.63|30
1608994680000|2020-12-26 14:58:00|630.75|627.75|631.1|628.1|631.3|628.3|630.72|627.72|30
1608994690000|2020-12-26 14:58:10|631.13|628.13|631.64|628.64|631.65|628.65|631.13|628.13|22
1608994700000|2020-12-26 14:58:20|631.66|628.66|631.59|628.59|631.72|628.72|631.57|628.57|31
1608994710000|2020-12-26 14:58:30|631.61|628.61|631.52|628.52|631.68|628.68|631.52|628.52|24
1608994720000|2020-12-26 14:58:40|631.55|628.55|631.33|628.33|631.55|628.55|631.33|628.33|26
1608994730000|2020-12-26 14:58:50|631.31|628.31|631.23|628.23|631.31|628.31|631.23|628.23|21
1608994740000|2020-12-26 14:59:00|631.18|628.18|631.03|628.03|631.18|628.18|631.01|628.01|31
1608994750000|2020-12-26 14:59:10|631.02|628.02|630.96|627.96|631.02|628.02|630.95|627.95|12
1608994760000|2020-12-26 14:59:20|630.93|627.93|630.93|627.93|631|628|630.91|627.91|26
1608994770000|2020-12-26 14:59:30|630.92|627.92|630.97|627.97|630.97|627.97|630.85|627.85|32
1608994780000|2020-12-26 14:59:40|630.96|627.96|631.03|628.03|631.04|628.04|630.96|627.96|22
1608994790000|2020-12-26 14:59:50|631.02|628.02|631.07|628.07|631.07|628.07|630.99|627.99|6
1608994800000|2020-12-26 15:00:00|631.08|628.08|631.72|628.72|631.73|628.73|631.08|628.08|29
1608994810000|2020-12-26 15:00:10|631.73|628.73|631.9|628.9|631.9|628.9|631.67|628.67|27
1608994820000|2020-12-26 15:00:20|631.91|628.91|632.01|629.01|632.07|629.07|631.88|628.88|31
1608994830000|2020-12-26 15:00:30|632.03|629.03|631.9|628.9|632.05|629.05|631.85|628.85|26
1608994840000|2020-12-26 15:00:40|631.91|628.91|632.01|629.01|632.01|629.01|631.89|628.89|22
1608994850000|2020-12-26 15:00:50|631.99|628.99|631.64|628.64|632.01|629.01|631.64|628.64|28
1608994860000|2020-12-26 15:01:00|631.65|628.65|631.77|628.77|631.79|628.79|631.63|628.63|27
1608994870000|2020-12-26 15:01:10|631.79|628.79|631.87|628.87|631.87|628.87|631.79|628.79|17
1608994880000|2020-12-26 15:01:20|631.86|628.86|631.97|628.97|632.1|629.1|631.86|628.86|32
1608994890000|2020-12-26 15:01:30|631.92|628.92|631.56|628.56|631.95|628.95|631.56|628.56|27
1608994900000|2020-12-26 15:01:40|631.51|628.51|631.44|628.44|631.63|628.63|631.42|628.42|31
1608994910000|2020-12-26 15:01:50|631.45|628.45|631.44|628.44|631.5|628.5|631.43|628.43|27
1608994920000|2020-12-26 15:02:00|631.43|628.43|630.94|627.94|631.45|628.45|630.9|627.9|27
1608994930000|2020-12-26 15:02:10|630.92|627.92|630.87|627.87|631.01|628.01|630.84|627.84|30
1608994940000|2020-12-26 15:02:20|630.84|627.84|630.84|627.84|630.87|627.87|630.79|627.79|28
1608994950000|2020-12-26 15:02:30|630.81|627.81|630.63|627.63|630.85|627.85|630.61|627.61|25
1608994960000|2020-12-26 15:02:40|630.64|627.64|630.7|627.7|630.74|627.74|630.63|627.63|20
1608994970000|2020-12-26 15:02:50|630.71|627.71|630.63|627.63|630.73|627.73|630.62|627.62|29
1608994980000|2020-12-26 15:03:00|630.65|627.65|630.55|627.55|630.66|627.66|630.51|627.51|31
1608994990000|2020-12-26 15:03:10|630.53|627.53|630.57|627.57|630.6|627.6|630.49|627.49|27
1608995000000|2020-12-26 15:03:20|630.59|627.59|630.58|627.58|630.62|627.62|630.56|627.56|24
1608995010000|2020-12-26 15:03:30|630.49|627.49|630.59|627.59|630.6|627.6|630.47|627.47|20
1608995020000|2020-12-26 15:03:40|630.57|627.57|630.65|627.65|630.65|627.65|630.54|627.54|19
1608995030000|2020-12-26 15:03:50|630.62|627.62|631|628|631|628|630.6|627.6|25
1608995040000|2020-12-26 15:04:00|630.98|627.98|631.07|628.07|631.09|628.09|630.98|627.98|29
1608995050000|2020-12-26 15:04:10|631.05|628.05|630.7|627.7|631.06|628.06|630.7|627.7|29
1608995060000|2020-12-26 15:04:20|630.69|627.69|630.67|627.67|630.7|627.7|630.62|627.62|24
1608995070000|2020-12-26 15:04:30|630.66|627.66|630.52|627.52|630.68|627.68|630.5|627.5|29
1608995080000|2020-12-26 15:04:40|630.44|627.44|630.38|627.38|630.48|627.48|630.37|627.37|34
1608995090000|2020-12-26 15:04:50|630.42|627.42|630.44|627.44|630.47|627.47|630.37|627.37|28
1608995100000|2020-12-26 15:05:00|630.45|627.45|630.38|627.38|630.45|627.45|630.35|627.35|25
1608995110000|2020-12-26 15:05:10|630.37|627.37|630.37|627.37|630.4|627.4|630.33|627.33|20
1608995120000|2020-12-26 15:05:20|630.28|627.28|629.88|626.88|630.29|627.29|629.88|626.88|24
1608995130000|2020-12-26 15:05:30|629.89|626.89|629.54|626.54|629.89|626.89|629.52|626.52|30
1608995140000|2020-12-26 15:05:40|629.55|626.55|629.52|626.52|629.59|626.59|629.48|626.48|27
1608995150000|2020-12-26 15:05:50|629.51|626.51|629.84|626.84|629.91|626.91|629.49|626.49|28
1608995160000|2020-12-26 15:06:00|629.8|626.8|629.77|626.77|629.83|626.83|629.72|626.72|27
1608995170000|2020-12-26 15:06:10|629.78|626.78|630.18|627.18|630.18|627.18|629.77|626.77|24
1608995180000|2020-12-26 15:06:20|630.19|627.19|629.9|626.9|630.19|627.19|629.85|626.85|30
1608995190000|2020-12-26 15:06:30|629.89|626.89|629.78|626.78|630.01|627.01|629.78|626.78|24
1608995200000|2020-12-26 15:06:40|629.79|626.79|629.82|626.82|629.82|626.82|629.73|626.73|15
1608995210000|2020-12-26 15:06:50|629.81|626.81|629.73|626.73|629.82|626.82|629.72|626.72|12
1608995220000|2020-12-26 15:07:00|629.7|626.7|629.24|626.24|629.71|626.71|629.24|626.24|23
1608995230000|2020-12-26 15:07:10|629.21|626.21|629.05|626.05|629.21|626.21|628.89|625.89|31
1608995240000|2020-12-26 15:07:20|629.01|626.01|629.04|626.04|629.19|626.19|629|626|29
1608995250000|2020-12-26 15:07:30|629.05|626.05|628.71|625.71|629.05|626.05|628.71|625.71|29
1608995260000|2020-12-26 15:07:40|628.7|625.7|628.61|625.61|628.73|625.73|628.56|625.56|18
1608995270000|2020-12-26 15:07:50|628.6|625.6|627.94|624.94|628.6|625.6|627.93|624.93|27
1608995280000|2020-12-26 15:08:00|627.96|624.96|628.28|625.28|628.28|625.28|627.95|624.95|24
1608995290000|2020-12-26 15:08:10|628.29|625.29|628.66|625.66|628.66|625.66|628.29|625.29|31
1608995300000|2020-12-26 15:08:20|628.68|625.68|628.59|625.59|628.72|625.72|628.58|625.58|28
1608995310000|2020-12-26 15:08:30|628.6|625.6|628.75|625.75|628.75|625.75|628.6|625.6|29
1608995320000|2020-12-26 15:08:40|628.72|625.72|628.44|625.44|628.73|625.73|628.43|625.43|31
1608995330000|2020-12-26 15:08:50|628.46|625.46|628.76|625.76|628.76|625.76|628.46|625.46|22
1608995340000|2020-12-26 15:09:00|628.54|625.54|628.6|625.6|628.69|625.69|628.54|625.54|19
1608995350000|2020-12-26 15:09:10|628.59|625.59|628.57|625.57|628.61|625.61|628.54|625.54|20
1608995360000|2020-12-26 15:09:20|628.56|625.56|628.68|625.68|628.72|625.72|628.56|625.56|25
1608995370000|2020-12-26 15:09:30|628.78|625.78|628.67|625.67|628.78|625.78|628.59|625.59|22
1608995380000|2020-12-26 15:09:40|628.65|625.65|628.57|625.57|628.67|625.67|628.53|625.53|22
1608995390000|2020-12-26 15:09:50|628.56|625.56|628.36|625.36|628.56|625.56|628.34|625.34|24
1608995400000|2020-12-26 15:10:00|628.37|625.37|628.36|625.36|628.38|625.38|628.3|625.3|19
1608995410000|2020-12-26 15:10:10|628.37|625.37|628.76|625.76|628.76|625.76|628.37|625.37|25
1608995420000|2020-12-26 15:10:20|628.77|625.77|628.65|625.65|628.83|625.83|628.55|625.55|30
1608995430000|2020-12-26 15:10:30|628.73|625.73|628.9|625.9|628.93|625.93|628.73|625.73|26
1608995440000|2020-12-26 15:10:40|628.87|625.87|628.7|625.7|628.87|625.87|628.7|625.7|25
1608995450000|2020-12-26 15:10:50|628.69|625.69|628.84|625.84|628.87|625.87|628.69|625.69|22
1608995460000|2020-12-26 15:11:00|628.85|625.85|628.92|625.92|628.92|625.92|628.84|625.84|19
1608995470000|2020-12-26 15:11:10|628.93|625.93|629.03|626.03|629.09|626.09|628.93|625.93|23
1608995480000|2020-12-26 15:11:20|629.06|626.06|629.43|626.43|629.45|626.45|629.03|626.03|30
1608995490000|2020-12-26 15:11:30|629.4|626.4|629.41|626.41|629.44|626.44|629.38|626.38|14
1608995500000|2020-12-26 15:11:40|629.42|626.42|629.39|626.39|629.43|626.43|629.37|626.37|23
1608995510000|2020-12-26 15:11:50|629.43|626.43|629.44|626.44|629.49|626.49|629.39|626.39|31
1608995520000|2020-12-26 15:12:00|629.45|626.45|629.49|626.49|629.52|626.52|629.42|626.42|23
1608995530000|2020-12-26 15:12:10|629.48|626.48|629.46|626.46|629.49|626.49|629.42|626.42|29
1608995540000|2020-12-26 15:12:20|629.48|626.48|629.59|626.59|629.59|626.59|629.46|626.46|13
1608995550000|2020-12-26 15:12:30|629.57|626.57|629.57|626.57|629.61|626.61|629.55|626.55|16
1608995560000|2020-12-26 15:12:40|629.58|626.58|629.48|626.48|629.58|626.58|629.39|626.39|23
1608995570000|2020-12-26 15:12:50|629.49|626.49|629.44|626.44|629.49|626.49|629.44|626.44|14
1608995580000|2020-12-26 15:13:00|629.42|626.42|629.18|626.18|629.42|626.42|629.16|626.16|24
1608995590000|2020-12-26 15:13:10|629.19|626.19|629.25|626.25|629.37|626.37|629.18|626.18|28
1608995600000|2020-12-26 15:13:20|629.22|626.22|629.39|626.39|629.39|626.39|629.21|626.21|22
1608995610000|2020-12-26 15:13:30|629.4|626.4|629.51|626.51|629.52|626.52|629.4|626.4|26
1608995620000|2020-12-26 15:13:40|629.52|626.52|629.49|626.49|629.52|626.52|629.44|626.44|29
1608995630000|2020-12-26 15:13:50|629.47|626.47|629.52|626.52|629.55|626.55|629.47|626.47|24
1608995640000|2020-12-26 15:14:00|629.51|626.51|629.63|626.63|629.63|626.63|629.51|626.51|23
1608995650000|2020-12-26 15:14:10|629.65|626.65|629.67|626.67|629.68|626.68|629.64|626.64|24
1608995660000|2020-12-26 15:14:20|629.68|626.68|630.05|627.05|630.05|627.05|629.65|626.65|25
1608995670000|2020-12-26 15:14:30|630.06|627.06|630.2|627.2|630.34|627.34|630.06|627.06|29
1608995680000|2020-12-26 15:14:40|630.18|627.18|630.09|627.09|630.2|627.2|630.09|627.09|27
1608995690000|2020-12-26 15:14:50|630.1|627.1|630.24|627.24|630.27|627.27|630.06|627.06|25
1608995700000|2020-12-26 15:15:00|630.23|627.23|630.37|627.37|630.37|627.37|630.22|627.22|22
1608995710000|2020-12-26 15:15:10|630.36|627.36|630.36|627.36|630.4|627.4|630.31|627.31|28
1608995720000|2020-12-26 15:15:20|630.33|627.33|630.32|627.32|630.34|627.34|630.26|627.26|22
1608995730000|2020-12-26 15:15:30|630.31|627.31|630.26|627.26|630.32|627.32|630.25|627.25|19
1608995740000|2020-12-26 15:15:40|630.27|627.27|630.51|627.51|630.51|627.51|630.26|627.26|26
1608995750000|2020-12-26 15:15:50|630.49|627.49|630.72|627.72|630.74|627.74|630.47|627.47|23
1608995760000|2020-12-26 15:16:00|630.74|627.74|630.76|627.76|630.89|627.89|630.74|627.74|28
1608995770000|2020-12-26 15:16:10|630.8|627.8|630.71|627.71|630.84|627.84|630.64|627.64|34
1608995780000|2020-12-26 15:16:20|630.7|627.7|630.45|627.45|630.71|627.71|630.45|627.45|27
1608995790000|2020-12-26 15:16:30|630.46|627.46|630.39|627.39|630.46|627.46|630.36|627.36|23
1608995800000|2020-12-26 15:16:40|630.37|627.37|630.19|627.19|630.37|627.37|630.16|627.16|28
1608995810000|2020-12-26 15:16:50|630.2|627.2|630|627|630.21|627.21|630|627|22
1608995820000|2020-12-26 15:17:00|630.01|627.01|629.73|626.73|630.07|627.07|629.71|626.71|27
1608995830000|2020-12-26 15:17:10|629.71|626.71|629.85|626.85|629.85|626.85|629.47|626.47|38
1608995840000|2020-12-26 15:17:20|629.86|626.86|630|627|630.13|627.13|629.86|626.86|23
1608995850000|2020-12-26 15:17:30|629.99|626.99|629.53|626.53|629.99|626.99|629.49|626.49|25
1608995860000|2020-12-26 15:17:40|629.56|626.56|629.73|626.73|629.74|626.74|629.56|626.56|32
1608995870000|2020-12-26 15:17:50|629.69|626.69|629.65|626.65|629.85|626.85|629.62|626.62|30
1608995880000|2020-12-26 15:18:00|629.64|626.64|629.91|626.91|629.92|626.92|629.64|626.64|21
1608995890000|2020-12-26 15:18:10|629.9|626.9|629.96|626.96|630.05|627.05|629.89|626.89|21
1608995900000|2020-12-26 15:18:20|629.97|626.97|629.95|626.95|629.97|626.97|629.93|626.93|17
1608995910000|2020-12-26 15:18:30|629.96|626.96|629.84|626.84|629.97|626.97|629.82|626.82|24
1608995920000|2020-12-26 15:18:40|629.82|626.82|629.85|626.85|629.92|626.92|629.78|626.78|30
1608995930000|2020-12-26 15:18:50|629.83|626.83|629.77|626.77|629.85|626.85|629.69|626.69|25
1608995940000|2020-12-26 15:19:00|629.72|626.72|629.58|626.58|629.76|626.76|629.56|626.56|27
1608995950000|2020-12-26 15:19:10|629.59|626.59|629.61|626.61|629.7|626.7|629.53|626.53|30
1608995960000|2020-12-26 15:19:20|629.6|626.6|629.69|626.69|629.71|626.71|629.59|626.59|24
1608995970000|2020-12-26 15:19:30|629.7|626.7|629.53|626.53|629.72|626.72|629.53|626.53|27
1608995980000|2020-12-26 15:19:40|629.54|626.54|629.4|626.4|629.55|626.55|629.39|626.39|29
1608995990000|2020-12-26 15:19:50|629.38|626.38|629.34|626.34|629.38|626.38|629.32|626.32|22
1608996000000|2020-12-26 15:20:00|629.33|626.33|629.27|626.27|629.34|626.34|629.25|626.25|19
1608996010000|2020-12-26 15:20:10|629.32|626.32|629.44|626.44|629.57|626.57|629.32|626.32|31
1608996020000|2020-12-26 15:20:20|629.42|626.42|629.45|626.45|629.5|626.5|629.42|626.42|25
1608996030000|2020-12-26 15:20:30|629.46|626.46|629.16|626.16|629.46|626.46|629.16|626.16|26
1608996040000|2020-12-26 15:20:40|629.17|626.17|629.13|626.13|629.17|626.17|629.13|626.13|22
1608996050000|2020-12-26 15:20:50|629.14|626.14|629.12|626.12|629.14|626.14|629.12|626.12|18
1608996060000|2020-12-26 15:21:00|629.14|626.14|629.11|626.11|629.14|626.14|628.95|625.95|23
1608996070000|2020-12-26 15:21:10|629.13|626.13|629.18|626.18|629.24|626.24|629.11|626.11|24
1608996080000|2020-12-26 15:21:20|629.19|626.19|629.08|626.08|629.2|626.2|629.06|626.06|18
1608996090000|2020-12-26 15:21:30|629.06|626.06|629.13|626.13|629.15|626.15|629.05|626.05|25
1608996100000|2020-12-26 15:21:40|629.15|626.15|628.99|625.99|629.15|626.15|628.95|625.95|25
1608996110000|2020-12-26 15:21:50|629|626|628.9|625.9|629|626|628.89|625.89|22
1608996120000|2020-12-26 15:22:00|628.88|625.88|628.79|625.79|628.92|625.92|628.73|625.73|21
1608996130000|2020-12-26 15:22:10|628.77|625.77|628.64|625.64|628.8|625.8|628.58|625.58|28
1608996140000|2020-12-26 15:22:20|628.65|625.65|628.66|625.66|628.68|625.68|628.6|625.6|28
1608996150000|2020-12-26 15:22:30|628.67|625.67|628.87|625.87|628.98|625.98|628.67|625.67|24
1608996160000|2020-12-26 15:22:40|628.86|625.86|628.82|625.82|628.89|625.89|628.8|625.8|24
1608996170000|2020-12-26 15:22:50|628.83|625.83|628.74|625.74|628.83|625.83|628.71|625.71|32
1608996180000|2020-12-26 15:23:00|628.75|625.75|628.9|625.9|628.92|625.92|628.75|625.75|18
1608996190000|2020-12-26 15:23:10|628.89|625.89|628.91|625.91|628.92|625.92|628.85|625.85|16
1608996200000|2020-12-26 15:23:20|628.92|625.92|628.9|625.9|628.93|625.93|628.87|625.87|22
1608996210000|2020-12-26 15:23:30|628.92|625.92|628.78|625.78|629.01|626.01|628.77|625.77|27
1608996220000|2020-12-26 15:23:40|628.8|625.8|628.86|625.86|628.89|625.89|628.78|625.78|18
1608996230000|2020-12-26 15:23:50|628.87|625.87|628.91|625.91|629|626|628.87|625.87|28
1608996240000|2020-12-26 15:24:00|628.9|625.9|628.78|625.78|628.9|625.9|628.76|625.76|25
1608996250000|2020-12-26 15:24:10|628.79|625.79|628.96|625.96|628.96|625.96|628.73|625.73|25
1608996260000|2020-12-26 15:24:20|628.99|625.99|629.07|626.07|629.08|626.08|628.99|625.99|13
1608996270000|2020-12-26 15:24:30|629.08|626.08|629.13|626.13|629.13|626.13|629.06|626.06|11
1608996280000|2020-12-26 15:24:40|629.1|626.1|629.24|626.24|629.31|626.31|629.1|626.1|29
1608996290000|2020-12-26 15:24:50|629.23|626.23|629.24|626.24|629.26|626.26|629.21|626.21|27
1608996300000|2020-12-26 15:25:00|629.22|626.22|629.26|626.26|629.32|626.32|629.2|626.2|28
1608996310000|2020-12-26 15:25:10|629.22|626.22|629.03|626.03|629.25|626.25|629|626|27
1608996320000|2020-12-26 15:25:20|629.02|626.02|629.01|626.01|629.04|626.04|629|626|19
1608996330000|2020-12-26 15:25:30|629.02|626.02|628.94|625.94|629.02|626.02|628.94|625.94|22
1608996340000|2020-12-26 15:25:40|628.92|625.92|628.86|625.86|628.92|625.92|628.71|625.71|25
1608996350000|2020-12-26 15:25:50|628.83|625.83|628.75|625.75|628.84|625.84|628.71|625.71|24
1608996360000|2020-12-26 15:26:00|628.72|625.72|628.65|625.65|628.75|625.75|628.64|625.64|14
1608996370000|2020-12-26 15:26:10|628.57|625.57|628.46|625.46|628.57|625.57|628.45|625.45|18
1608996380000|2020-12-26 15:26:20|628.45|625.45|628.45|625.45|628.45|625.45|628.19|625.19|33
1608996390000|2020-12-26 15:26:30|628.51|625.51|628.72|625.72|628.72|625.72|628.48|625.48|19
1608996400000|2020-12-26 15:26:40|628.73|625.73|628.77|625.77|628.79|625.79|628.71|625.71|17
1608996410000|2020-12-26 15:26:50|628.78|625.78|629.07|626.07|629.07|626.07|628.78|625.78|23
1608996420000|2020-12-26 15:27:00|629.11|626.11|629.28|626.28|629.28|626.28|629.07|626.07|26
1608996430000|2020-12-26 15:27:10|629.27|626.27|629.4|626.4|629.4|626.4|629.25|626.25|21
1608996440000|2020-12-26 15:27:20|629.41|626.41|629.27|626.27|629.49|626.49|629.27|626.27|29
1608996450000|2020-12-26 15:27:30|629.26|626.26|629.35|626.35|629.35|626.35|629.14|626.14|28
1608996460000|2020-12-26 15:27:40|629.34|626.34|629.38|626.38|629.46|626.46|629.34|626.34|21
1608996470000|2020-12-26 15:27:50|629.39|626.39|629.56|626.56|629.56|626.56|629.35|626.35|22
1608996480000|2020-12-26 15:28:00|629.64|626.64|629.48|626.48|629.67|626.67|629.45|626.45|26
1608996490000|2020-12-26 15:28:10|629.49|626.49|629.45|626.45|629.56|626.56|629.44|626.44|25
1608996500000|2020-12-26 15:28:20|629.44|626.44|629.73|626.73|629.76|626.76|629.44|626.44|24
1608996510000|2020-12-26 15:28:30|629.74|626.74|629.68|626.68|629.79|626.79|629.68|626.68|21
1608996520000|2020-12-26 15:28:40|629.64|626.64|629.45|626.45|629.64|626.64|629.45|626.45|23
1608996530000|2020-12-26 15:28:50|629.46|626.46|629.55|626.55|629.59|626.59|629.46|626.46|23
1608996540000|2020-12-26 15:29:00|629.56|626.56|629.64|626.64|629.64|626.64|629.5|626.5|20
1608996550000|2020-12-26 15:29:10|629.73|626.73|629.92|626.92|629.92|626.92|629.73|626.73|24
1608996560000|2020-12-26 15:29:20|629.91|626.91|629.81|626.81|629.91|626.91|629.78|626.78|24
1608996570000|2020-12-26 15:29:30|629.82|626.82|629.88|626.88|629.9|626.9|629.81|626.81|11
1608996580000|2020-12-26 15:29:40|629.85|626.85|629.79|626.79|629.85|626.85|629.7|626.7|27
1608996590000|2020-12-26 15:29:50|629.8|626.8|629.82|626.82|629.83|626.83|629.76|626.76|32
1608996600000|2020-12-26 15:30:00|629.83|626.83|629.8|626.8|629.88|626.88|629.76|626.76|24
1608996610000|2020-12-26 15:30:10|629.81|626.81|630|627|630|627|629.79|626.79|17
1608996620000|2020-12-26 15:30:20|630.03|627.03|630.21|627.21|630.21|627.21|630|627|31
1608996630000|2020-12-26 15:30:30|630.11|627.11|630.09|627.09|630.12|627.12|630.03|627.03|24
1608996640000|2020-12-26 15:30:40|630.1|627.1|630.12|627.12|630.18|627.18|630.09|627.09|18
1608996650000|2020-12-26 15:30:50|630.11|627.11|629.71|626.71|630.13|627.13|629.71|626.71|29
1608996660000|2020-12-26 15:31:00|629.8|626.8|630.1|627.1|630.11|627.11|629.75|626.75|25
1608996670000|2020-12-26 15:31:10|630.09|627.09|630.03|627.03|630.13|627.13|630.02|627.02|25
1608996680000|2020-12-26 15:31:20|630.05|627.05|630|627|630.05|627.05|629.85|626.85|28
1608996690000|2020-12-26 15:31:30|629.99|626.99|630.06|627.06|630.09|627.09|629.99|626.99|29
1608996700000|2020-12-26 15:31:40|630.07|627.07|630.14|627.14|630.18|627.18|630.04|627.04|24
1608996710000|2020-12-26 15:31:50|630.08|627.08|630.15|627.15|630.16|627.16|630.08|627.08|18
1608996720000|2020-12-26 15:32:00|630.14|627.14|630.11|627.11|630.16|627.16|630.11|627.11|20
1608996730000|2020-12-26 15:32:10|630.12|627.12|630.22|627.22|630.22|627.22|630.11|627.11|17
1608996740000|2020-12-26 15:32:20|630.26|627.26|630.29|627.29|630.38|627.38|630.26|627.26|17
1608996750000|2020-12-26 15:32:30|630.31|627.31|630.42|627.42|630.43|627.43|630.31|627.31|24
1608996760000|2020-12-26 15:32:40|630.43|627.43|630.36|627.36|630.45|627.45|630.29|627.29|25
1608996770000|2020-12-26 15:32:50|630.35|627.35|630.29|627.29|630.41|627.41|630.27|627.27|28
1608996780000|2020-12-26 15:33:00|630.3|627.3|630.32|627.32|630.32|627.32|630.26|627.26|20
1608996790000|2020-12-26 15:33:10|630.33|627.33|630.3|627.3|630.36|627.36|630.3|627.3|15
1608996800000|2020-12-26 15:33:20|630.32|627.32|630.27|627.27|630.34|627.34|630.27|627.27|25
1608996810000|2020-12-26 15:33:30|630.28|627.28|630.26|627.26|630.29|627.29|630.25|627.25|21
1608996820000|2020-12-26 15:33:40|630.24|627.24|630.32|627.32|630.32|627.32|630.22|627.22|25
1608996830000|2020-12-26 15:33:50|630.31|627.31|630.5|627.5|630.51|627.51|630.3|627.3|27
1608996840000|2020-12-26 15:34:00|630.51|627.51|630.53|627.53|630.73|627.73|630.51|627.51|27
1608996850000|2020-12-26 15:34:10|630.54|627.54|630.04|627.04|630.55|627.55|630.04|627.04|29
1608996860000|2020-12-26 15:34:20|630.05|627.05|629.75|626.75|630.05|627.05|629.69|626.69|30
1608996870000|2020-12-26 15:34:30|629.63|626.63|629.51|626.51|629.69|626.69|629.39|626.39|31
1608996880000|2020-12-26 15:34:40|629.5|626.5|629.41|626.41|629.55|626.55|629.39|626.39|26
1608996890000|2020-12-26 15:34:50|629.42|626.42|629.22|626.22|629.42|626.42|629.21|626.21|31
1608996900000|2020-12-26 15:35:00|629.24|626.24|629.87|626.87|629.95|626.95|629.24|626.24|32
1608996910000|2020-12-26 15:35:10|629.88|626.88|629.86|626.86|630.04|627.04|629.85|626.85|30
1608996920000|2020-12-26 15:35:20|629.88|626.88|629.55|626.55|629.9|626.9|629.55|626.55|30
1608996930000|2020-12-26 15:35:30|629.57|626.57|629.87|626.87|629.87|626.87|629.55|626.55|28
1608996940000|2020-12-26 15:35:40|629.93|626.93|629.91|626.91|629.94|626.94|629.88|626.88|27
1608996950000|2020-12-26 15:35:50|629.94|626.94|629.63|626.63|629.94|626.94|629.63|626.63|20
1608996960000|2020-12-26 15:36:00|629.62|626.62|629.66|626.66|629.66|626.66|629.56|626.56|25
1608996970000|2020-12-26 15:36:10|629.64|626.64|629.75|626.75|629.75|626.75|629.64|626.64|28
1608996980000|2020-12-26 15:36:20|629.76|626.76|629.6|626.6|629.78|626.78|629.6|626.6|28
1608996990000|2020-12-26 15:36:30|629.61|626.61|629.58|626.58|629.64|626.64|629.57|626.57|16
1608997000000|2020-12-26 15:36:40|629.53|626.53|629.33|626.33|629.55|626.55|629.33|626.33|25
1608997010000|2020-12-26 15:36:50|629.34|626.34|629.37|626.37|629.37|626.37|629.3|626.3|31
1608997020000|2020-12-26 15:37:00|629.38|626.38|629.03|626.03|629.39|626.39|629.03|626.03|21
1608997030000|2020-12-26 15:37:10|629.04|626.04|629.13|626.13|629.18|626.18|629.03|626.03|24
1608997040000|2020-12-26 15:37:20|629.14|626.14|629.19|626.19|629.35|626.35|629.14|626.14|30
1608997050000|2020-12-26 15:37:30|629.16|626.16|629.25|626.25|629.31|626.31|629.16|626.16|25
1608997060000|2020-12-26 15:37:40|629.26|626.26|629.31|626.31|629.32|626.32|629.2|626.2|12
1608997080000|2020-12-26 15:38:00|629.28|626.28|629.09|626.09|629.29|626.29|629.09|626.09|16
1608997090000|2020-12-26 15:38:10|629.1|626.1|629.08|626.08|629.1|626.1|629.02|626.02|21
1608997100000|2020-12-26 15:38:20|629.07|626.07|629.3|626.3|629.3|626.3|629.07|626.07|23
1608997110000|2020-12-26 15:38:30|629.31|626.31|629.15|626.15|629.31|626.31|629.15|626.15|20
1608997120000|2020-12-26 15:38:40|629.16|626.16|629.18|626.18|629.22|626.22|629.16|626.16|18
1608997130000|2020-12-26 15:38:50|629.17|626.17|629.09|626.09|629.17|626.17|629.06|626.06|20
1608997140000|2020-12-26 15:39:00|629.12|626.12|629.06|626.06|629.12|626.12|629.06|626.06|22
1608997150000|2020-12-26 15:39:10|629.07|626.07|629.22|626.22|629.22|626.22|629.04|626.04|30
1608997160000|2020-12-26 15:39:20|629.19|626.19|629.17|626.17|629.19|626.19|629.16|626.16|25
1608997170000|2020-12-26 15:39:30|629.19|626.19|629.08|626.08|629.19|626.19|629.07|626.07|18
1608997180000|2020-12-26 15:39:40|629.07|626.07|629.05|626.05|629.09|626.09|629|626|20
1608997190000|2020-12-26 15:39:50|629.01|626.01|628.97|625.97|629.05|626.05|628.95|625.95|27
1608997200000|2020-12-26 15:40:00|628.98|625.98|629.12|626.12|629.12|626.12|628.98|625.98|13
1608997210000|2020-12-26 15:40:10|629.11|626.11|629.06|626.06|629.13|626.13|629.05|626.05|18
1608997220000|2020-12-26 15:40:20|629.07|626.07|628.96|625.96|629.08|626.08|628.95|625.95|18
1608997230000|2020-12-26 15:40:30|628.95|625.95|628.89|625.89|628.96|625.96|628.89|625.89|23
1608997240000|2020-12-26 15:40:40|628.88|625.88|628.71|625.71|628.88|625.88|628.7|625.7|16
1608997250000|2020-12-26 15:40:50|628.73|625.73|628.54|625.54|628.73|625.73|628.51|625.51|35
1608997260000|2020-12-26 15:41:00|628.53|625.53|628.31|625.31|628.55|625.55|628.31|625.31|30
1608997270000|2020-12-26 15:41:10|628.3|625.3|627.78|624.78|628.4|625.4|627.75|624.75|30
1608997280000|2020-12-26 15:41:20|627.79|624.79|628.31|625.31|628.31|625.31|627.78|624.78|34
1608997290000|2020-12-26 15:41:30|628.32|625.32|628.33|625.33|628.43|625.43|628.27|625.27|26
1608997300000|2020-12-26 15:41:40|628.36|625.36|628.7|625.7|628.8|625.8|628.36|625.36|29
1608997310000|2020-12-26 15:41:50|628.71|625.71|628.64|625.64|628.75|625.75|628.63|625.63|20
1608997320000|2020-12-26 15:42:00|628.65|625.65|628.39|625.39|628.65|625.65|628.39|625.39|24
1608997330000|2020-12-26 15:42:10|628.36|625.36|628.07|625.07|628.37|625.37|628.05|625.05|20
1608997340000|2020-12-26 15:42:20|628.08|625.08|628.17|625.17|628.19|625.19|628.03|625.03|30
1608997350000|2020-12-26 15:42:30|628.12|625.12|628.37|625.37|628.37|625.37|628.12|625.12|30
1608997360000|2020-12-26 15:42:40|628.4|625.4|628.36|625.36|628.4|625.4|628.31|625.31|18
1608997370000|2020-12-26 15:42:50|628.37|625.37|628.24|625.24|628.38|625.38|628.24|625.24|23
1608997380000|2020-12-26 15:43:00|628.25|625.25|628.22|625.22|628.25|625.25|628.2|625.2|19
1608997390000|2020-12-26 15:43:10|628.23|625.23|628.35|625.35|628.35|625.35|628.21|625.21|23
1608997400000|2020-12-26 15:43:20|628.34|625.34|628.33|625.33|628.41|625.41|628.33|625.33|21
1608997410000|2020-12-26 15:43:30|628.34|625.34|628.29|625.29|628.35|625.35|628.29|625.29|19
1608997420000|2020-12-26 15:43:40|628.3|625.3|628.3|625.3|628.35|625.35|628.25|625.25|14
1608997430000|2020-12-26 15:43:50|628.31|625.31|628.39|625.39|628.39|625.39|628.29|625.29|12
1608997440000|2020-12-26 15:44:00|628.38|625.38|628.72|625.72|628.72|625.72|628.38|625.38|12
1608997450000|2020-12-26 15:44:10|628.71|625.71|628.95|625.95|628.95|625.95|628.71|625.71|16
1608997460000|2020-12-26 15:44:20|628.94|625.94|628.94|625.94|628.94|625.94|628.89|625.89|12
1608997470000|2020-12-26 15:44:30|628.93|625.93|629.05|626.05|629.17|626.17|628.93|625.93|24
1608997480000|2020-12-26 15:44:40|629.06|626.06|629|626|629.06|626.06|628.99|625.99|11
1608997490000|2020-12-26 15:44:50|629.01|626.01|628.89|625.89|629.09|626.09|628.89|625.89|23
1608997500000|2020-12-26 15:45:00|628.9|625.9|629.03|626.03|629.03|626.03|628.89|625.89|17
1608997510000|2020-12-26 15:45:10|629.04|626.04|629.06|626.06|629.08|626.08|628.99|625.99|21
1608997520000|2020-12-26 15:45:20|629.1|626.1|629.27|626.27|629.27|626.27|629.08|626.08|27
1608997530000|2020-12-26 15:45:30|629.25|626.25|629.55|626.55|629.55|626.55|629.25|626.25|31
1608997540000|2020-12-26 15:45:40|629.54|626.54|629.55|626.55|629.59|626.59|629.54|626.54|16
1608997550000|2020-12-26 15:45:50|629.52|626.52|630.09|627.09|630.09|627.09|629.47|626.47|29
1608997560000|2020-12-26 15:46:00|630.1|627.1|630.28|627.28|630.32|627.32|630.1|627.1|30
1608997570000|2020-12-26 15:46:10|630.3|627.3|630.02|627.02|630.3|627.3|629.98|626.98|26
1608997580000|2020-12-26 15:46:20|630.04|627.04|630.18|627.18|630.18|627.18|630.04|627.04|13
1608997590000|2020-12-26 15:46:30|630.17|627.17|629.87|626.87|630.31|627.31|629.86|626.86|29
1608997600000|2020-12-26 15:46:40|629.86|626.86|629.7|626.7|629.87|626.87|629.7|626.7|23
1608997610000|2020-12-26 15:46:50|629.69|626.69|629.35|626.35|629.69|626.69|629.35|626.35|21
1608997620000|2020-12-26 15:47:00|629.33|626.33|628.99|625.99|629.38|626.38|628.99|625.99|33
1608997630000|2020-12-26 15:47:10|628.98|625.98|628.98|625.98|629.2|626.2|628.89|625.89|26
1608997640000|2020-12-26 15:47:20|628.97|625.97|629.06|626.06|629.07|626.07|628.97|625.97|23
1608997650000|2020-12-26 15:47:30|629.1|626.1|629.12|626.12|629.25|626.25|629.09|626.09|23
1608997660000|2020-12-26 15:47:40|629.11|626.11|629.3|626.3|629.35|626.35|629.11|626.11|20
1608997670000|2020-12-26 15:47:50|629.29|626.29|629.22|626.22|629.31|626.31|629.19|626.19|29
1608997680000|2020-12-26 15:48:00|629.24|626.24|629.76|626.76|629.77|626.77|629.24|626.24|27
1608997690000|2020-12-26 15:48:10|629.77|626.77|629.73|626.73|629.79|626.79|629.61|626.61|24
1608997700000|2020-12-26 15:48:20|629.74|626.74|629.89|626.89|629.89|626.89|629.74|626.74|18
1608997710000|2020-12-26 15:48:30|629.9|626.9|629.98|626.98|629.99|626.99|629.89|626.89|22
1608997720000|2020-12-26 15:48:40|629.99|626.99|630.12|627.12|630.14|627.14|629.98|626.98|16
1608997730000|2020-12-26 15:48:50|630.1|627.1|630.04|627.04|630.11|627.11|630.03|627.03|20
1608997740000|2020-12-26 15:49:00|630.03|627.03|630.07|627.07|630.14|627.14|630.02|627.02|16
1608997750000|2020-12-26 15:49:10|630.08|627.08|630.26|627.26|630.26|627.26|630.05|627.05|20
1608997760000|2020-12-26 15:49:20|630.27|627.27|630.28|627.28|630.33|627.33|630.27|627.27|9
1608997770000|2020-12-26 15:49:30|630.29|627.29|630.28|627.28|630.31|627.31|630.25|627.25|28
1608997780000|2020-12-26 15:49:40|630.26|627.26|630.26|627.26|630.28|627.28|630.22|627.22|19
1608997790000|2020-12-26 15:49:50|630.25|627.25|629.94|626.94|630.26|627.26|629.94|626.94|27
1608997800000|2020-12-26 15:50:00|629.95|626.95|630.24|627.24|630.24|627.24|629.78|626.78|27
1608997810000|2020-12-26 15:50:10|630.22|627.22|630.18|627.18|630.3|627.3|630.17|627.17|19
1608997820000|2020-12-26 15:50:20|630.19|627.19|630.05|627.05|630.19|627.19|630.04|627.04|28
1608997830000|2020-12-26 15:50:30|630.04|627.04|630.02|627.02|630.04|627.04|629.95|626.95|26
1608997840000|2020-12-26 15:50:40|630.01|627.01|630.05|627.05|630.06|627.06|630.01|627.01|19
1608997850000|2020-12-26 15:50:50|630.06|627.06|630.13|627.13|630.13|627.13|630.01|627.01|27
1608997860000|2020-12-26 15:51:00|630.12|627.12|630.31|627.31|630.31|627.31|630.1|627.1|15
1608997870000|2020-12-26 15:51:10|630.32|627.32|630.47|627.47|630.48|627.48|630.31|627.31|20
1608997880000|2020-12-26 15:51:20|630.48|627.48|630.53|627.53|630.53|627.53|630.47|627.47|14
1608997890000|2020-12-26 15:51:30|630.54|627.54|630.59|627.59|630.74|627.74|630.54|627.54|22
1608997900000|2020-12-26 15:51:40|630.57|627.57|630.6|627.6|630.65|627.65|630.5|627.5|27
1608997910000|2020-12-26 15:51:50|630.63|627.63|631.04|628.04|631.04|628.04|630.61|627.61|33
1608997920000|2020-12-26 15:52:00|631.05|628.05|631.66|628.66|631.66|628.66|631.05|628.05|35
1608997930000|2020-12-26 15:52:10|631.67|628.67|631.59|628.59|631.78|628.78|631.5|628.5|31
1608997940000|2020-12-26 15:52:20|631.6|628.6|631.7|628.7|631.7|628.7|631.27|628.27|29
1608997950000|2020-12-26 15:52:30|631.71|628.71|631.65|628.65|632.14|629.14|631.64|628.64|27
1608997960000|2020-12-26 15:52:40|631.68|628.68|631.52|628.52|631.68|628.68|631.34|628.34|30
1608997970000|2020-12-26 15:52:50|631.54|628.54|631.76|628.76|631.81|628.81|631.54|628.54|33
1608997980000|2020-12-26 15:53:00|631.78|628.78|631.53|628.53|631.78|628.78|631.5|628.5|33
1608997990000|2020-12-26 15:53:10|631.57|628.57|631.7|628.7|631.82|628.82|631.5|628.5|29
1608998000000|2020-12-26 15:53:20|631.74|628.74|631.33|628.33|631.76|628.76|631.33|628.33|32
1608998010000|2020-12-26 15:53:30|631.37|628.37|631.3|628.3|631.42|628.42|631.24|628.24|25
1608998020000|2020-12-26 15:53:40|631.31|628.31|631.28|628.28|631.35|628.35|631.25|628.25|25
1608998030000|2020-12-26 15:53:50|631.27|628.27|631.33|628.33|631.36|628.36|631.27|628.27|27
1608998040000|2020-12-26 15:54:00|631.31|628.31|631.26|628.26|631.33|628.33|631.22|628.22|29
1608998050000|2020-12-26 15:54:10|631.24|628.24|631.48|628.48|631.48|628.48|631.21|628.21|25
1608998060000|2020-12-26 15:54:20|631.45|628.45|632.1|629.1|632.1|629.1|631.44|628.44|29
1608998070000|2020-12-26 15:54:30|632.07|629.07|631.9|628.9|632.09|629.09|631.73|628.73|33
1608998080000|2020-12-26 15:54:40|631.91|628.91|632.08|629.08|632.1|629.1|631.91|628.91|30
1608998090000|2020-12-26 15:54:50|632.06|629.06|631.48|628.48|632.07|629.07|631.48|628.48|31
1608998100000|2020-12-26 15:55:00|631.38|628.38|631.31|628.31|631.48|628.48|631.22|628.22|33
1608998110000|2020-12-26 15:55:10|631.32|628.32|631.31|628.31|631.34|628.34|631.25|628.25|36
1608998120000|2020-12-26 15:55:20|631.33|628.33|630.35|627.35|631.33|628.33|630.35|627.35|35
1608998130000|2020-12-26 15:55:30|630.33|627.33|630.02|627.02|630.35|627.35|629.89|626.89|30
1608998140000|2020-12-26 15:55:40|630.03|627.03|630.27|627.27|630.44|627.44|630.03|627.03|36
1608998150000|2020-12-26 15:55:50|630.26|627.26|630.3|627.3|630.45|627.45|630.24|627.24|30
1608998160000|2020-12-26 15:56:00|630.32|627.32|630.14|627.14|630.34|627.34|629.99|626.99|30
1608998170000|2020-12-26 15:56:10|630.17|627.17|630.26|627.26|630.28|627.28|630.14|627.14|22
1608998180000|2020-12-26 15:56:20|630.25|627.25|630.38|627.38|630.41|627.41|630.24|627.24|17
1608998190000|2020-12-26 15:56:30|630.39|627.39|630.19|627.19|630.39|627.39|630.16|627.16|29
1608998200000|2020-12-26 15:56:40|630.2|627.2|630.22|627.22|630.31|627.31|630.14|627.14|29
1608998210000|2020-12-26 15:56:50|630.23|627.23|630.33|627.33|630.33|627.33|630.19|627.19|24
1608998220000|2020-12-26 15:57:00|630.34|627.34|630.12|627.12|630.34|627.34|630.06|627.06|26
1608998230000|2020-12-26 15:57:10|630.11|627.11|630.18|627.18|630.19|627.19|630.05|627.05|30
1608998240000|2020-12-26 15:57:20|630.17|627.17|629.88|626.88|630.22|627.22|629.82|626.82|28
1608998250000|2020-12-26 15:57:30|629.84|626.84|630.2|627.2|630.25|627.25|629.84|626.84|33
1608998260000|2020-12-26 15:57:40|630.23|627.23|630|627|630.23|627.23|629.96|626.96|32
1608998270000|2020-12-26 15:57:50|629.99|626.99|630.09|627.09|630.12|627.12|629.99|626.99|21
1608998280000|2020-12-26 15:58:00|630.11|627.11|630.18|627.18|630.18|627.18|630.08|627.08|20
1608998290000|2020-12-26 15:58:10|630.25|627.25|630.2|627.2|630.26|627.26|630.2|627.2|23
1608998300000|2020-12-26 15:58:20|630.21|627.21|630.26|627.26|630.26|627.26|630.19|627.19|22
1608998310000|2020-12-26 15:58:30|630.19|627.19|630.17|627.17|630.22|627.22|630.16|627.16|27
1608998320000|2020-12-26 15:58:40|630.15|627.15|630.16|627.16|630.19|627.19|630.1|627.1|27
1608998330000|2020-12-26 15:58:50|630.15|627.15|630.5|627.5|630.52|627.52|630.14|627.14|23
1608998340000|2020-12-26 15:59:00|630.51|627.51|630.35|627.35|630.51|627.51|630.31|627.31|30
1608998350000|2020-12-26 15:59:10|630.33|627.33|630.5|627.5|630.51|627.51|630.33|627.33|24
1608998360000|2020-12-26 15:59:20|630.43|627.43|630.44|627.44|630.44|627.44|630.29|627.29|34
1608998370000|2020-12-26 15:59:30|630.43|627.43|630.3|627.3|630.5|627.5|630.19|627.19|31
1608998380000|2020-12-26 15:59:40|630.27|627.27|630.19|627.19|630.33|627.33|630.16|627.16|30
1608998390000|2020-12-26 15:59:50|630.2|627.2|630.02|627.02|630.22|627.22|630.02|627.02|29
1608998400000|2020-12-26 16:00:00|629.99|626.99|629.92|626.92|630.01|627.01|629.91|626.91|25
1608998410000|2020-12-26 16:00:10|629.9|626.9|630.09|627.09|630.12|627.12|629.9|626.9|24
1608998420000|2020-12-26 16:00:20|630.12|627.12|629.98|626.98|630.28|627.28|629.92|626.92|31
1608998430000|2020-12-26 16:00:30|630.02|627.02|629.98|626.98|630.12|627.12|629.98|626.98|30
1608998440000|2020-12-26 16:00:40|629.97|626.97|629.5|626.5|629.97|626.97|629.5|626.5|31
1608998450000|2020-12-26 16:00:50|629.53|626.53|629.23|626.23|629.54|626.54|629.14|626.14|30
1608998460000|2020-12-26 16:01:00|629.21|626.21|629.19|626.19|629.25|626.25|629.19|626.19|27
1608998470000|2020-12-26 16:01:10|629.17|626.17|629.18|626.18|629.21|626.21|629.08|626.08|32
1608998480000|2020-12-26 16:01:20|629.22|626.22|629.16|626.16|629.22|626.22|629.09|626.09|30
1608998490000|2020-12-26 16:01:30|629.17|626.17|629.7|626.7|629.79|626.79|629.17|626.17|28
1608998500000|2020-12-26 16:01:40|629.71|626.71|630.09|627.09|630.16|627.16|629.71|626.71|25
1608998510000|2020-12-26 16:01:50|630.1|627.1|630.29|627.29|630.37|627.37|630.1|627.1|33
1608998520000|2020-12-26 16:02:00|630.3|627.3|630.7|627.7|630.7|627.7|630.3|627.3|25
1608998530000|2020-12-26 16:02:10|630.64|627.64|631.01|628.01|631.01|628.01|630.44|627.44|31
1608998540000|2020-12-26 16:02:20|631.02|628.02|631.9|628.9|631.93|628.93|630.98|627.98|28
1608998550000|2020-12-26 16:02:30|631.86|628.86|632.49|629.49|632.51|629.51|631.86|628.86|33
1608998560000|2020-12-26 16:02:40|632.5|629.5|633.09|630.09|633.1|630.1|632.48|629.48|26
1608998570000|2020-12-26 16:02:50|633.1|630.1|632.93|629.93|633.27|630.27|632.93|629.93|30
1608998580000|2020-12-26 16:03:00|632.92|629.92|632.46|629.46|632.92|629.92|632.46|629.46|26
1608998590000|2020-12-26 16:03:10|632.43|629.43|632.86|629.86|632.93|629.93|632.34|629.34|34
1608998600000|2020-12-26 16:03:20|632.87|629.87|633.02|630.02|633.03|630.03|632.86|629.86|35
1608998610000|2020-12-26 16:03:30|633|630|633.02|630.02|633.02|630.02|632.85|629.85|26
1608998620000|2020-12-26 16:03:40|633|630|633|630|633.02|630.02|632.98|629.98|17
1608998630000|2020-12-26 16:03:50|632.99|629.99|633.12|630.12|633.12|630.12|632.99|629.99|23
1608998640000|2020-12-26 16:04:00|633.13|630.13|633.41|630.41|633.46|630.46|633.13|630.13|24
1608998650000|2020-12-26 16:04:10|633.46|630.46|633.41|630.41|633.48|630.48|633.37|630.37|26
1608998660000|2020-12-26 16:04:20|633.43|630.43|633.92|630.92|633.92|630.92|633.43|630.43|29
1608998670000|2020-12-26 16:04:30|633.91|630.91|634.08|631.08|634.08|631.08|633.86|630.86|29
1608998680000|2020-12-26 16:04:40|634.15|631.15|634.28|631.28|634.39|631.39|634.1|631.1|27
1608998690000|2020-12-26 16:04:50|634.29|631.29|634.24|631.24|634.67|631.67|634.18|631.18|29
1608998700000|2020-12-26 16:05:00|634.22|631.22|633.56|630.56|634.24|631.24|633.56|630.56|33
1608998710000|2020-12-26 16:05:10|633.52|630.52|633.39|630.39|633.57|630.57|633.38|630.38|27
1608998720000|2020-12-26 16:05:20|633.24|630.24|633.05|630.05|633.38|630.38|632.92|629.92|33
1608998730000|2020-12-26 16:05:30|633.02|630.02|632.85|629.85|633.05|630.05|632.85|629.85|27
1608998740000|2020-12-26 16:05:40|632.75|629.75|632.78|629.78|632.85|629.85|632.59|629.59|32
1608998750000|2020-12-26 16:05:50|632.83|629.83|632.96|629.96|632.98|629.98|632.78|629.78|32
1608998760000|2020-12-26 16:06:00|632.85|629.85|633.28|630.28|633.29|630.29|632.85|629.85|25
1608998770000|2020-12-26 16:06:10|633.29|630.29|633.84|630.84|633.84|630.84|633.29|630.29|23
1608998780000|2020-12-26 16:06:20|633.89|630.89|634.04|631.04|634.15|631.15|633.89|630.89|31
1608998790000|2020-12-26 16:06:30|634.03|631.03|634.3|631.3|634.3|631.3|633.99|630.99|23
1608998800000|2020-12-26 16:06:40|634.29|631.29|634.32|631.32|634.32|631.32|634.16|631.16|31
1608998810000|2020-12-26 16:06:50|634.35|631.35|634.21|631.21|634.49|631.49|634.21|631.21|28
1608998820000|2020-12-26 16:07:00|634.19|631.19|634.17|631.17|634.22|631.22|634.11|631.11|26
1608998830000|2020-12-26 16:07:10|634.18|631.18|634.46|631.46|634.57|631.57|634.18|631.18|34
1608998840000|2020-12-26 16:07:20|634.49|631.49|634.94|631.94|634.97|631.97|634.49|631.49|29
1608998850000|2020-12-26 16:07:30|635.05|632.05|635.62|632.62|635.62|632.62|635.05|632.05|30
1608998860000|2020-12-26 16:07:40|635.7|632.7|636.18|633.18|636.18|633.18|635.67|632.67|32
1608998870000|2020-12-26 16:07:50|636.27|633.27|636.18|633.18|636.28|633.28|636.07|633.07|28
1608998880000|2020-12-26 16:08:00|636.21|633.21|636.5|633.5|636.51|633.51|636.15|633.15|24
1608998890000|2020-12-26 16:08:10|636.52|633.52|636.05|633.05|636.54|633.54|635.85|632.85|33
1608998900000|2020-12-26 16:08:20|636.1|633.1|636.31|633.31|636.35|633.35|636.09|633.09|33
1608998910000|2020-12-26 16:08:30|636.32|633.32|636.22|633.22|636.46|633.46|636.22|633.22|30
1608998920000|2020-12-26 16:08:40|636.23|633.23|635.65|632.65|636.23|633.23|635.6|632.6|35
1608998930000|2020-12-26 16:08:50|635.63|632.63|635.03|632.03|635.63|632.63|634.57|631.57|33
1608998940000|2020-12-26 16:09:00|635|632|635.31|632.31|635.47|632.47|635|632|36
1608998950000|2020-12-26 16:09:10|635.34|632.34|635.15|632.15|635.35|632.35|635.03|632.03|32
1608998960000|2020-12-26 16:09:20|635.17|632.17|635.22|632.22|635.35|632.35|635.13|632.13|31
1608998970000|2020-12-26 16:09:30|635.21|632.21|634.92|631.92|635.22|632.22|634.92|631.92|28
1608998980000|2020-12-26 16:09:40|634.93|631.93|634.7|631.7|634.93|631.93|634.66|631.66|32
1608998990000|2020-12-26 16:09:50|634.69|631.69|634.37|631.37|634.69|631.69|634.37|631.37|25
1608999000000|2020-12-26 16:10:00|634.33|631.33|633.71|630.71|634.38|631.38|633.71|630.71|30
1608999010000|2020-12-26 16:10:10|633.68|630.68|634.05|631.05|634.16|631.16|633.68|630.68|31
1608999020000|2020-12-26 16:10:20|634.08|631.08|634.32|631.32|634.32|631.32|633.7|630.7|33
1608999030000|2020-12-26 16:10:30|634.44|631.44|633.54|630.54|634.55|631.55|633.52|630.52|36
1608999040000|2020-12-26 16:10:40|633.52|630.52|633.33|630.33|633.52|630.52|633.24|630.24|27
1608999050000|2020-12-26 16:10:50|633.32|630.32|632.59|629.59|633.32|630.32|632.55|629.55|32
1608999060000|2020-12-26 16:11:00|632.56|629.56|631.71|628.71|632.56|629.56|631.71|628.71|33
1608999070000|2020-12-26 16:11:10|631.69|628.69|631.22|628.22|631.69|628.69|631.13|628.13|31
1608999080000|2020-12-26 16:11:20|631.17|628.17|631.13|628.13|631.28|628.28|631.03|628.03|28
1608999090000|2020-12-26 16:11:30|631.12|628.12|631.53|628.53|631.62|628.62|631.12|628.12|30
1608999100000|2020-12-26 16:11:40|631.55|628.55|631.71|628.71|631.73|628.73|631.38|628.38|34
1608999110000|2020-12-26 16:11:50|631.73|628.73|631.4|628.4|631.79|628.79|631.33|628.33|33
1608999120000|2020-12-26 16:12:00|631.41|628.41|631|628|631.44|628.44|630.95|627.95|29
1608999130000|2020-12-26 16:12:10|630.99|627.99|630.55|627.55|630.99|627.99|630.4|627.4|31
1608999140000|2020-12-26 16:12:20|630.52|627.52|630.78|627.78|630.78|627.78|630.2|627.2|36
1608999150000|2020-12-26 16:12:30|630.73|627.73|630.62|627.62|631.04|628.04|630.62|627.62|35
1608999160000|2020-12-26 16:12:40|630.57|627.57|630.34|627.34|630.67|627.67|630.34|627.34|37
1608999170000|2020-12-26 16:12:50|630.35|627.35|630.63|627.63|630.63|627.63|630.33|627.33|27
1608999180000|2020-12-26 16:13:00|630.67|627.67|630.66|627.66|630.82|627.82|630.47|627.47|30
1608999190000|2020-12-26 16:13:10|630.7|627.7|630.63|627.63|630.82|627.82|630.59|627.59|28
1608999200000|2020-12-26 16:13:20|630.64|627.64|630.61|627.61|630.68|627.68|630.51|627.51|29
1608999210000|2020-12-26 16:13:30|630.65|627.65|630.77|627.77|630.83|627.83|630.56|627.56|33
1608999220000|2020-12-26 16:13:40|630.78|627.78|630.93|627.93|630.94|627.94|630.71|627.71|26
1608999230000|2020-12-26 16:13:50|630.95|627.95|631.27|628.27|631.29|628.29|630.94|627.94|26
1608999240000|2020-12-26 16:14:00|631.25|628.25|631.35|628.35|631.36|628.36|631.21|628.21|26
1608999250000|2020-12-26 16:14:10|631.38|628.38|631.51|628.51|631.6|628.6|631.36|628.36|32
1608999260000|2020-12-26 16:14:20|631.49|628.49|631.36|628.36|631.51|628.51|631.34|628.34|33
1608999270000|2020-12-26 16:14:30|631.35|628.35|631.36|628.36|631.39|628.39|631.35|628.35|22
1608999280000|2020-12-26 16:14:40|631.38|628.38|631.62|628.62|631.62|628.62|631.36|628.36|23
1608999290000|2020-12-26 16:14:50|631.6|628.6|631.45|628.45|631.64|628.64|631.44|628.44|19
1608999300000|2020-12-26 16:15:00|631.46|628.46|631.52|628.52|631.52|628.52|631.45|628.45|20
1608999310000|2020-12-26 16:15:10|631.58|628.58|632.02|629.02|632.02|629.02|631.58|628.58|29
1608999320000|2020-12-26 16:15:20|632.06|629.06|632.54|629.54|632.54|629.54|632.06|629.06|30
1608999330000|2020-12-26 16:15:30|632.6|629.6|632.85|629.85|632.88|629.88|632.59|629.59|30
1608999340000|2020-12-26 16:15:40|632.83|629.83|632.2|629.2|632.83|629.83|632.2|629.2|33
1608999350000|2020-12-26 16:15:50|632.18|629.18|632.94|629.94|632.97|629.97|632.14|629.14|33
1608999360000|2020-12-26 16:16:00|632.97|629.97|633.19|630.19|633.27|630.27|632.88|629.88|36
1608999370000|2020-12-26 16:16:10|633.21|630.21|633.92|630.92|633.92|630.92|633.2|630.2|32
1608999380000|2020-12-26 16:16:20|633.91|630.91|634.08|631.08|634.09|631.09|633.7|630.7|32
1608999390000|2020-12-26 16:16:30|634.1|631.1|634.06|631.06|634.15|631.15|634.06|631.06|27
1608999400000|2020-12-26 16:16:40|634.05|631.05|635.1|632.1|635.12|632.12|634.05|631.05|35
1608999410000|2020-12-26 16:16:50|635.12|632.12|635.63|632.63|635.64|632.64|635.12|632.12|31
1608999420000|2020-12-26 16:17:00|635.64|632.64|635.68|632.68|635.92|632.92|635.64|632.64|27
1608999430000|2020-12-26 16:17:10|635.69|632.69|635.24|632.24|635.69|632.69|635.15|632.15|33
1608999440000|2020-12-26 16:17:20|635.26|632.26|635.43|632.43|635.45|632.45|635.19|632.19|24
1608999450000|2020-12-26 16:17:30|635.44|632.44|635.51|632.51|635.61|632.61|635.44|632.44|27
1608999460000|2020-12-26 16:17:40|635.54|632.54|635.06|632.06|635.57|632.57|635.02|632.02|34
1608999470000|2020-12-26 16:17:50|635.02|632.02|635.02|632.02|635.08|632.08|634.88|631.88|32
1608999480000|2020-12-26 16:18:00|635.06|632.06|635.03|632.03|635.06|632.06|634.83|631.83|28
1608999490000|2020-12-26 16:18:10|635.05|632.05|635.24|632.24|635.28|632.28|635|632|32
1608999500000|2020-12-26 16:18:20|635.21|632.21|635.58|632.58|635.58|632.58|635.13|632.13|24
1608999510000|2020-12-26 16:18:30|635.68|632.68|635.66|632.66|635.69|632.69|635.63|632.63|16
1608999520000|2020-12-26 16:18:40|635.69|632.69|635.57|632.57|635.75|632.75|635.57|632.57|25
1608999530000|2020-12-26 16:18:50|635.59|632.59|635.78|632.78|635.82|632.82|635.45|632.45|32
1608999540000|2020-12-26 16:19:00|635.75|632.75|635.32|632.32|635.75|632.75|635.25|632.25|31
1608999550000|2020-12-26 16:19:10|635.33|632.33|634.53|631.53|635.45|632.45|634.53|631.53|34
1608999560000|2020-12-26 16:19:20|634.56|631.56|634.64|631.64|634.81|631.81|634.56|631.56|28
1608999570000|2020-12-26 16:19:30|634.65|631.65|634.51|631.51|634.79|631.79|634.51|631.51|28
1608999580000|2020-12-26 16:19:40|634.43|631.43|634.54|631.54|634.62|631.62|634.35|631.35|29
1608999590000|2020-12-26 16:19:50|634.56|631.56|634.31|631.31|634.58|631.58|634.24|631.24|28
1608999600000|2020-12-26 16:20:00|634.32|631.32|634.44|631.44|634.45|631.45|634.09|631.09|28
1608999610000|2020-12-26 16:20:10|634.45|631.45|634.57|631.57|634.69|631.69|634.45|631.45|23
1608999620000|2020-12-26 16:20:20|634.55|631.55|634.22|631.22|634.55|631.55|634.18|631.18|27
1608999630000|2020-12-26 16:20:30|634.23|631.23|634.56|631.56|634.59|631.59|634.22|631.22|26
1608999640000|2020-12-26 16:20:40|634.57|631.57|634.68|631.68|634.88|631.88|634.57|631.57|26
1608999650000|2020-12-26 16:20:50|634.69|631.69|634.89|631.89|634.89|631.89|634.67|631.67|23
1608999660000|2020-12-26 16:21:00|634.94|631.94|635.46|632.46|635.46|632.46|634.94|631.94|28
1608999670000|2020-12-26 16:21:10|635.45|632.45|635.56|632.56|635.57|632.57|635.44|632.44|22
1608999680000|2020-12-26 16:21:20|635.58|632.58|636.14|633.14|636.17|633.17|635.58|632.58|27
1608999690000|2020-12-26 16:21:30|636.29|633.29|636.34|633.34|636.4|633.4|636.05|633.05|32
1608999700000|2020-12-26 16:21:40|636.31|633.31|636.6|633.6|636.69|633.69|636.31|633.31|30
1608999710000|2020-12-26 16:21:50|636.61|633.61|636.71|633.71|636.71|633.71|636.57|633.57|24
1608999720000|2020-12-26 16:22:00|636.72|633.72|637.26|634.26|637.27|634.27|636.72|633.72|24
1608999730000|2020-12-26 16:22:10|637.28|634.28|637.83|634.83|638|635|637.28|634.28|31
1608999740000|2020-12-26 16:22:20|637.88|634.88|638.67|635.67|638.7|635.7|637.87|634.87|31
1608999750000|2020-12-26 16:22:30|638.81|635.81|639.02|636.02|639.17|636.17|638.1|635.1|36
1608999760000|2020-12-26 16:22:40|639.03|636.03|639.11|636.11|639.27|636.27|638.94|635.94|30
1608999770000|2020-12-26 16:22:50|639.16|636.16|639.4|636.4|639.41|636.41|639.1|636.1|36
1608999780000|2020-12-26 16:23:00|639.39|636.39|640.61|637.61|640.63|637.63|639.36|636.36|28
1608999790000|2020-12-26 16:23:10|640.63|637.63|641.27|638.27|641.27|638.27|640.59|637.59|25
1608999800000|2020-12-26 16:23:20|641.44|638.44|643.2|640.2|643.2|640.2|641.35|638.35|33
1608999810000|2020-12-26 16:23:30|643.21|640.21|643.71|640.71|643.83|640.83|643.19|640.19|37
1608999820000|2020-12-26 16:23:40|643.65|640.65|643.11|640.11|643.76|640.76|643.1|640.1|34
1608999830000|2020-12-26 16:23:50|643.09|640.09|642.67|639.67|643.1|640.1|642.67|639.67|31
1608999840000|2020-12-26 16:24:00|642.68|639.68|643.23|640.23|643.23|640.23|642.68|639.68|37
1608999850000|2020-12-26 16:24:10|643.35|640.35|644.02|641.02|644.08|641.08|643.35|640.35|36
1608999860000|2020-12-26 16:24:20|643.99|640.99|643.34|640.34|643.99|640.99|643.33|640.33|30
1608999870000|2020-12-26 16:24:30|643.54|640.54|642.72|639.72|643.54|640.54|642.72|639.72|37
1608999880000|2020-12-26 16:24:40|642.65|639.65|641.96|638.96|642.65|639.65|641.96|638.96|35
1608999890000|2020-12-26 16:24:50|641.95|638.95|641.91|638.91|642.06|639.06|641.68|638.68|33
1608999900000|2020-12-26 16:25:00|641.88|638.88|640.28|637.28|641.89|638.89|640.23|637.23|34
1608999910000|2020-12-26 16:25:10|640.31|637.31|639.76|636.76|640.36|637.36|639.7|636.7|32
1608999920000|2020-12-26 16:25:20|639.79|636.79|640.65|637.65|640.74|637.74|639.77|636.77|36
1608999930000|2020-12-26 16:25:30|640.63|637.63|640.44|637.44|640.73|637.73|640.41|637.41|33
1608999940000|2020-12-26 16:25:40|640.45|637.45|640.65|637.65|640.8|637.8|640.45|637.45|30
1608999950000|2020-12-26 16:25:50|640.66|637.66|640.85|637.85|640.99|637.99|640.63|637.63|25
1608999960000|2020-12-26 16:26:00|640.78|637.78|640.56|637.56|640.78|637.78|640.45|637.45|29
1608999970000|2020-12-26 16:26:10|640.57|637.57|640.84|637.84|640.91|637.91|640.54|637.54|33
1608999980000|2020-12-26 16:26:20|640.83|637.83|640.92|637.92|641.05|638.05|640.83|637.83|29
1608999990000|2020-12-26 16:26:30|640.85|637.85|641.3|638.3|641.3|638.3|640.82|637.82|36
1609000000000|2020-12-26 16:26:40|641.28|638.28|642.02|639.02|642.02|639.02|641.26|638.26|27
1609000010000|2020-12-26 16:26:50|641.99|638.99|641.99|638.99|642.08|639.08|641.76|638.76|35
1609000020000|2020-12-26 16:27:00|642.06|639.06|642.65|639.65|642.67|639.67|642.06|639.06|34
1609000030000|2020-12-26 16:27:10|642.74|639.74|643.37|640.37|643.37|640.37|642.74|639.74|27
1609000040000|2020-12-26 16:27:20|643.38|640.38|643.84|640.84|643.86|640.86|643.38|640.38|32
1609000050000|2020-12-26 16:27:30|643.85|640.85|643.91|640.91|643.99|640.99|643.82|640.82|29
1609000060000|2020-12-26 16:27:40|643.92|640.92|642.62|639.62|643.92|640.92|642.59|639.59|36
1609000070000|2020-12-26 16:27:50|642.72|639.72|643.55|640.55|643.55|640.55|642.72|639.72|32
1609000080000|2020-12-26 16:28:00|643.47|640.47|642.59|639.59|643.52|640.52|642.57|639.57|32
1609000090000|2020-12-26 16:28:10|642.57|639.57|643.03|640.03|643.04|640.04|642.5|639.5|35
1609000100000|2020-12-26 16:28:20|643.02|640.02|643.03|640.03|643.03|640.03|642.72|639.72|36
1609000110000|2020-12-26 16:28:30|643.06|640.06|643.34|640.34|643.34|640.34|643.06|640.06|29
1609000120000|2020-12-26 16:28:40|643.32|640.32|643.73|640.73|643.76|640.76|643.32|640.32|31
1609000130000|2020-12-26 16:28:50|643.72|640.72|643.61|640.61|643.76|640.76|643.43|640.43|30
1609000140000|2020-12-26 16:29:00|643.62|640.62|643.64|640.64|643.64|640.64|643.4|640.4|28
1609000150000|2020-12-26 16:29:10|643.65|640.65|643.86|640.86|643.86|640.86|643.65|640.65|31
1609000160000|2020-12-26 16:29:20|643.85|640.85|644.06|641.06|644.15|641.15|643.81|640.81|30
1609000170000|2020-12-26 16:29:30|644.09|641.09|644.46|641.46|644.46|641.46|644.09|641.09|27
1609000180000|2020-12-26 16:29:40|644.44|641.44|644.41|641.41|644.72|641.72|644.41|641.41|33
1609000190000|2020-12-26 16:29:50|644.42|641.42|644.48|641.48|644.54|641.54|644.38|641.38|26
1609000200000|2020-12-26 16:30:00|644.44|641.44|643.79|640.79|644.54|641.54|643.75|640.75|32
1609000210000|2020-12-26 16:30:10|643.71|640.71|644.18|641.18|644.22|641.22|643.71|640.71|35
1609000220000|2020-12-26 16:30:20|644.19|641.19|644.38|641.38|644.38|641.38|644.19|641.19|24
1609000230000|2020-12-26 16:30:30|644.36|641.36|644.62|641.62|644.67|641.67|644.35|641.35|30
1609000240000|2020-12-26 16:30:40|644.65|641.65|644.68|641.68|644.8|641.8|644.65|641.65|28
1609000250000|2020-12-26 16:30:50|644.7|641.7|644.4|641.4|644.7|641.7|644.39|641.39|27
1609000260000|2020-12-26 16:31:00|644.43|641.43|644.4|641.4|644.46|641.46|644.39|641.39|26
1609000270000|2020-12-26 16:31:10|644.43|641.43|644.16|641.16|644.43|641.43|644.16|641.16|31
1609000280000|2020-12-26 16:31:20|644.17|641.17|644.09|641.09|644.17|641.17|644.07|641.07|21
1609000290000|2020-12-26 16:31:30|644.08|641.08|644.13|641.13|644.19|641.19|644.08|641.08|22
1609000300000|2020-12-26 16:31:40|644.07|641.07|644.03|641.03|644.13|641.13|644.01|641.01|21
1609000310000|2020-12-26 16:31:50|644.04|641.04|643.93|640.93|644.05|641.05|643.79|640.79|25
1609000320000|2020-12-26 16:32:00|643.88|640.88|643.71|640.71|644.16|641.16|643.27|640.27|34
1609000330000|2020-12-26 16:32:10|643.18|640.18|642.81|639.81|643.19|640.19|642.78|639.78|20
1609000340000|2020-12-26 16:32:20|642.82|639.82|643.7|640.7|643.7|640.7|642.8|639.8|32
1609000350000|2020-12-26 16:32:30|643.68|640.68|643.84|640.84|643.88|640.88|643.68|640.68|31
1609000360000|2020-12-26 16:32:40|643.85|640.85|644.04|641.04|644.11|641.11|643.85|640.85|32
1609000370000|2020-12-26 16:32:50|644.06|641.06|644.1|641.1|644.1|641.1|644.01|641.01|18
1609000380000|2020-12-26 16:33:00|644.09|641.09|643.71|640.71|644.09|641.09|643.71|640.71|19
1609000390000|2020-12-26 16:33:10|643.67|640.67|643.86|640.86|643.86|640.86|643.45|640.45|31
1609000400000|2020-12-26 16:33:20|643.85|640.85|643.7|640.7|643.86|640.86|643.61|640.61|25
1609000410000|2020-12-26 16:33:30|643.71|640.71|644.28|641.28|644.3|641.3|643.71|640.71|27
1609000420000|2020-12-26 16:33:40|644.26|641.26|644.23|641.23|644.28|641.28|644.1|641.1|34
1609000430000|2020-12-26 16:33:50|644.21|641.21|644.51|641.51|644.51|641.51|644.21|641.21|28
1609000440000|2020-12-26 16:34:00|644.52|641.52|644.5|641.5|644.65|641.65|644.44|641.44|31
1609000450000|2020-12-26 16:34:10|644.44|641.44|644.33|641.33|644.46|641.46|644.3|641.3|33
1609000460000|2020-12-26 16:34:20|644.34|641.34|644.33|641.33|644.49|641.49|644.28|641.28|27
1609000470000|2020-12-26 16:34:30|644.34|641.34|644.45|641.45|644.45|641.45|644.3|641.3|27
1609000480000|2020-12-26 16:34:40|644.43|641.43|644.35|641.35|644.45|641.45|644.22|641.22|32
1609000490000|2020-12-26 16:34:50|644.34|641.34|644.3|641.3|644.45|641.45|644.3|641.3|27
1609000500000|2020-12-26 16:35:00|644.29|641.29|644.7|641.7|644.76|641.76|644.29|641.29|27
1609000510000|2020-12-26 16:35:10|644.69|641.69|644.76|641.76|644.78|641.78|644.64|641.64|25
1609000520000|2020-12-26 16:35:20|644.77|641.77|644.76|641.76|644.77|641.77|644.69|641.69|12
1609000530000|2020-12-26 16:35:30|644.79|641.79|644.8|641.8|644.83|641.83|644.77|641.77|25
1609000540000|2020-12-26 16:35:40|644.82|641.82|645.05|642.05|645.06|642.06|644.81|641.81|19
1609000550000|2020-12-26 16:35:50|645.15|642.15|645.82|642.82|645.82|642.82|645.15|642.15|28
1609000560000|2020-12-26 16:36:00|645.67|642.67|645.72|642.72|645.82|642.82|645.49|642.49|36
1609000570000|2020-12-26 16:36:10|645.74|642.74|646.22|643.22|646.22|643.22|645.73|642.73|29
1609000580000|2020-12-26 16:36:20|646.2|643.2|646.56|643.56|646.62|643.62|646.18|643.18|27
1609000590000|2020-12-26 16:36:30|646.55|643.55|646.97|643.97|647.01|644.01|646.55|643.55|22
1609000600000|2020-12-26 16:36:40|647.1|644.1|647.46|644.46|647.46|644.46|647.07|644.07|28
1609000610000|2020-12-26 16:36:50|647.48|644.48|647.75|644.75|647.82|644.82|647.48|644.48|31
1609000620000|2020-12-26 16:37:00|647.73|644.73|647.89|644.89|647.91|644.91|647.68|644.68|29
1609000630000|2020-12-26 16:37:10|648|645|648.87|645.87|648.96|645.96|647.98|644.98|31
1609000640000|2020-12-26 16:37:20|648.92|645.92|649.13|646.13|649.13|646.13|648.86|645.86|33
1609000650000|2020-12-26 16:37:30|649.16|646.16|649.48|646.48|649.48|646.48|649.11|646.11|25
1609000660000|2020-12-26 16:37:40|649.5|646.5|649.68|646.68|649.81|646.81|649.5|646.5|29
1609000670000|2020-12-26 16:37:50|649.65|646.65|650.11|647.11|650.28|647.28|649.64|646.64|29
1609000680000|2020-12-26 16:38:00|649.99|646.99|650.51|647.51|650.58|647.58|649.87|646.87|31
1609000690000|2020-12-26 16:38:10|650.45|647.45|650.12|647.12|650.52|647.52|650.11|647.11|34
1609000700000|2020-12-26 16:38:20|650.11|647.11|649.18|646.18|650.13|647.13|649.17|646.17|34
1609000710000|2020-12-26 16:38:30|649.19|646.19|648.84|645.84|649.24|646.24|648.84|645.84|32
1609000720000|2020-12-26 16:38:40|648.82|645.82|649.47|646.47|649.47|646.47|648.69|645.69|32
1609000730000|2020-12-26 16:38:50|649.51|646.51|649.58|646.58|649.79|646.79|649.51|646.51|30
1609000740000|2020-12-26 16:39:00|649.65|646.65|649.77|646.77|649.96|646.96|649.48|646.48|34
1609000750000|2020-12-26 16:39:10|649.82|646.82|650.18|647.18|650.18|647.18|649.78|646.78|31
1609000760000|2020-12-26 16:39:20|650.16|647.16|649.36|646.36|650.16|647.16|649.33|646.33|28
1609000770000|2020-12-26 16:39:30|649.38|646.38|649.32|646.32|649.44|646.44|649.28|646.28|22
1609000780000|2020-12-26 16:39:40|649.31|646.31|648.93|645.93|649.39|646.39|648.8|645.8|31
1609000790000|2020-12-26 16:39:50|648.81|645.81|648.59|645.59|648.87|645.87|648.59|645.59|23
1609000800000|2020-12-26 16:40:00|648.61|645.61|648.39|645.39|648.61|645.61|648.06|645.06|36
1609000810000|2020-12-26 16:40:10|648.38|645.38|648.49|645.49|648.49|645.49|648.26|645.26|34
1609000820000|2020-12-26 16:40:20|648.48|645.48|649.42|646.42|649.42|646.42|648.46|645.46|30
1609000830000|2020-12-26 16:40:30|649.41|646.41|649.34|646.34|649.49|646.49|649.16|646.16|33
1609000840000|2020-12-26 16:40:40|649.35|646.35|649.38|646.38|649.57|646.57|649.28|646.28|26
1609000850000|2020-12-26 16:40:50|649.3|646.3|648.86|645.86|649.3|646.3|648.86|645.86|30
1609000860000|2020-12-26 16:41:00|648.98|645.98|648.67|645.67|648.99|645.99|648.67|645.67|25
1609000870000|2020-12-26 16:41:10|648.65|645.65|648.89|645.89|648.95|645.95|648.51|645.51|24
1609000880000|2020-12-26 16:41:20|648.9|645.9|649.11|646.11|649.25|646.25|648.9|645.9|29
1609000890000|2020-12-26 16:41:30|649.14|646.14|649.24|646.24|649.27|646.27|648.95|645.95|29
1609000900000|2020-12-26 16:41:40|649.23|646.23|649.62|646.62|649.75|646.75|649.23|646.23|29
1609000910000|2020-12-26 16:41:50|649.59|646.59|649.03|646.03|649.59|646.59|649.03|646.03|25
1609000920000|2020-12-26 16:42:00|649.06|646.06|649.36|646.36|649.36|646.36|649.02|646.02|29
1609000930000|2020-12-26 16:42:10|649.35|646.35|649.38|646.38|649.42|646.42|649.25|646.25|28
1609000940000|2020-12-26 16:42:20|649.3|646.3|649.1|646.1|649.3|646.3|649.05|646.05|26
1609000950000|2020-12-26 16:42:30|649.09|646.09|649.39|646.39|649.47|646.47|649.09|646.09|31
1609000960000|2020-12-26 16:42:40|649.38|646.38|649.44|646.44|649.48|646.48|649.37|646.37|25
1609000970000|2020-12-26 16:42:50|649.42|646.42|649.45|646.45|649.45|646.45|649.21|646.21|31
1609000980000|2020-12-26 16:43:00|649.4|646.4|649.57|646.57|649.57|646.57|649.25|646.25|28
1609000990000|2020-12-26 16:43:10|649.59|646.59|649.62|646.62|649.65|646.65|649.55|646.55|22
1609001000000|2020-12-26 16:43:20|649.61|646.61|649.55|646.55|649.76|646.76|649.53|646.53|33
1609001010000|2020-12-26 16:43:30|649.51|646.51|649.67|646.67|649.67|646.67|649.5|646.5|26
1609001020000|2020-12-26 16:43:40|649.65|646.65|649.59|646.59|649.65|646.65|649.56|646.56|27
1609001030000|2020-12-26 16:43:50|649.58|646.58|649.67|646.67|649.69|646.69|649.56|646.56|17
1609001040000|2020-12-26 16:44:00|649.68|646.68|649.53|646.53|649.68|646.68|649.52|646.52|29
1609001050000|2020-12-26 16:44:10|649.55|646.55|649.52|646.52|649.55|646.55|649.49|646.49|21
1609001060000|2020-12-26 16:44:20|649.54|646.54|648.93|645.93|649.54|646.54|648.92|645.92|26
1609001070000|2020-12-26 16:44:30|648.84|645.84|648.76|645.76|649.01|646.01|648.74|645.74|30
1609001080000|2020-12-26 16:44:40|648.74|645.74|648.61|645.61|648.79|645.79|648.53|645.53|35
1609001090000|2020-12-26 16:44:50|648.62|645.62|647.95|644.95|648.62|645.62|647.87|644.87|35
1609001100000|2020-12-26 16:45:00|648.07|645.07|648.75|645.75|648.75|645.75|648.07|645.07|28
1609001110000|2020-12-26 16:45:10|648.74|645.74|649|646|649.02|646.02|648.74|645.74|27
1609001120000|2020-12-26 16:45:20|648.94|645.94|649.1|646.1|649.11|646.11|648.91|645.91|36
1609001130000|2020-12-26 16:45:30|649.11|646.11|649.13|646.13|649.14|646.14|649.03|646.03|21
1609001140000|2020-12-26 16:45:40|649.11|646.11|648.63|645.63|649.11|646.11|648.63|645.63|26
1609001150000|2020-12-26 16:45:50|648.62|645.62|648.41|645.41|648.63|645.63|648.39|645.39|27
1609001160000|2020-12-26 16:46:00|648.39|645.39|647.98|644.98|648.39|645.39|647.98|644.98|31
1609001170000|2020-12-26 16:46:10|647.96|644.96|647.32|644.32|648.04|645.04|647.32|644.32|33
1609001180000|2020-12-26 16:46:20|647.33|644.33|647.13|644.13|647.35|644.35|647.11|644.11|29
1609001190000|2020-12-26 16:46:30|647.15|644.15|647.34|644.34|647.44|644.44|647.15|644.15|30
1609001200000|2020-12-26 16:46:40|647.35|644.35|647.33|644.33|647.39|644.39|647.32|644.32|20
1609001210000|2020-12-26 16:46:50|647.34|644.34|647.63|644.63|647.76|644.76|647.34|644.34|29
1609001220000|2020-12-26 16:47:00|647.61|644.61|647.01|644.01|647.61|644.61|647.01|644.01|33
1609001230000|2020-12-26 16:47:10|647|644|646.97|643.97|647.09|644.09|646.97|643.97|24
1609001240000|2020-12-26 16:47:20|646.96|643.96|646.73|643.73|646.97|643.97|646.67|643.67|20
1609001250000|2020-12-26 16:47:30|646.68|643.68|646.22|643.22|646.69|643.69|646.22|643.22|29
1609001260000|2020-12-26 16:47:40|645.98|642.98|646.07|643.07|646.22|643.22|645.96|642.96|25
1609001270000|2020-12-26 16:47:50|646.06|643.06|646.12|643.12|646.33|643.33|646.06|643.06|30
1609001280000|2020-12-26 16:48:00|646.13|643.13|646.78|643.78|646.78|643.78|646.05|643.05|29
1609001290000|2020-12-26 16:48:10|646.8|643.8|647.04|644.04|647.06|644.06|646.8|643.8|30
1609001300000|2020-12-26 16:48:20|646.99|643.99|646.61|643.61|647.01|644.01|646.58|643.58|31
1609001310000|2020-12-26 16:48:30|646.59|643.59|646.87|643.87|646.89|643.89|646.46|643.46|28
1609001320000|2020-12-26 16:48:40|646.86|643.86|647.39|644.39|647.39|644.39|646.86|643.86|31
1609001330000|2020-12-26 16:48:50|647.4|644.4|647.74|644.74|647.78|644.78|647.4|644.4|29
1609001340000|2020-12-26 16:49:00|647.75|644.75|647.22|644.22|647.8|644.8|647.22|644.22|32
1609001350000|2020-12-26 16:49:10|647.25|644.25|647.21|644.21|647.29|644.29|647.21|644.21|22
1609001360000|2020-12-26 16:49:20|647.2|644.2|647.39|644.39|647.45|644.45|647.2|644.2|28
1609001370000|2020-12-26 16:49:30|647.34|644.34|647.27|644.27|647.4|644.4|647.13|644.13|27
1609001380000|2020-12-26 16:49:40|647.2|644.2|647.39|644.39|647.43|644.43|647.17|644.17|24
1609001390000|2020-12-26 16:49:50|647.44|644.44|647.21|644.21|647.44|644.44|647.11|644.11|23
1609001400000|2020-12-26 16:50:00|647.23|644.23|646.81|643.81|647.25|644.25|646.81|643.81|25
1609001410000|2020-12-26 16:50:10|646.82|643.82|646.86|643.86|646.87|643.87|646.8|643.8|24
1609001420000|2020-12-26 16:50:20|646.85|643.85|646.9|643.9|646.99|643.99|646.84|643.84|32
1609001430000|2020-12-26 16:50:30|646.91|643.91|647.09|644.09|647.09|644.09|646.91|643.91|24
1609001440000|2020-12-26 16:50:40|647.11|644.11|646.96|643.96|647.11|644.11|646.96|643.96|21
1609001450000|2020-12-26 16:50:50|646.97|643.97|647.01|644.01|647.04|644.04|646.97|643.97|27
1609001460000|2020-12-26 16:51:00|647.03|644.03|647.78|644.78|647.78|644.78|647.02|644.02|28
1609001470000|2020-12-26 16:51:10|648.01|645.01|648.25|645.25|648.27|645.27|648.01|645.01|28
1609001480000|2020-12-26 16:51:20|648.26|645.26|648.23|645.23|648.27|645.27|648.18|645.18|20
1609001490000|2020-12-26 16:51:30|648.22|645.22|648.89|645.89|648.89|645.89|648.22|645.22|31
1609001500000|2020-12-26 16:51:40|648.88|645.88|648.56|645.56|648.92|645.92|648.54|645.54|29
1609001510000|2020-12-26 16:51:50|648.58|645.58|648.61|645.61|648.63|645.63|648.53|645.53|23
1609001520000|2020-12-26 16:52:00|648.62|645.62|648.87|645.87|648.89|645.89|648.62|645.62|28
1609001530000|2020-12-26 16:52:10|648.89|645.89|648.8|645.8|648.94|645.94|648.78|645.78|30
1609001540000|2020-12-26 16:52:20|648.79|645.79|648.95|645.95|648.97|645.97|648.69|645.69|29
1609001550000|2020-12-26 16:52:30|648.92|645.92|649.29|646.29|649.29|646.29|648.92|645.92|22
1609001560000|2020-12-26 16:52:40|649.31|646.31|649.45|646.45|649.45|646.45|649.28|646.28|29
1609001570000|2020-12-26 16:52:50|649.44|646.44|649.51|646.51|649.53|646.53|649.38|646.38|25
1609001580000|2020-12-26 16:53:00|649.52|646.52|649.4|646.4|649.54|646.54|649.4|646.4|26
1609001590000|2020-12-26 16:53:10|649.41|646.41|649.4|646.4|649.44|646.44|649.38|646.38|26
1609001600000|2020-12-26 16:53:20|649.39|646.39|649.45|646.45|649.45|646.45|649.29|646.29|23
1609001610000|2020-12-26 16:53:30|649.43|646.43|649.5|646.5|649.5|646.5|649.43|646.43|19
1609001620000|2020-12-26 16:53:40|649.49|646.49|648.91|645.91|649.51|646.51|648.91|645.91|29
1609001630000|2020-12-26 16:53:50|648.96|645.96|648.99|645.99|649.17|646.17|648.96|645.96|24
1609001640000|2020-12-26 16:54:00|649.01|646.01|648.37|645.37|649.01|646.01|648.37|645.37|32
1609001650000|2020-12-26 16:54:10|648.38|645.38|648.4|645.4|648.53|645.53|648.38|645.38|31
1609001660000|2020-12-26 16:54:20|648.42|645.42|647.98|644.98|648.42|645.42|647.98|644.98|20
1609001670000|2020-12-26 16:54:30|647.91|644.91|647.41|644.41|647.93|644.93|647.38|644.38|23
1609001680000|2020-12-26 16:54:40|647.45|644.45|647.65|644.65|647.75|644.75|647.45|644.45|37
1609001690000|2020-12-26 16:54:50|647.64|644.64|647.91|644.91|647.91|644.91|647.42|644.42|30
1609001700000|2020-12-26 16:55:00|647.96|644.96|648.39|645.39|648.44|645.44|647.96|644.96|26
1609001710000|2020-12-26 16:55:10|648.43|645.43|648.25|645.25|648.51|645.51|648.23|645.23|24
1609001720000|2020-12-26 16:55:20|648.24|645.24|647.91|644.91|648.24|645.24|647.91|644.91|26
1609001730000|2020-12-26 16:55:30|647.88|644.88|647.58|644.58|647.88|644.88|647.58|644.58|25
1609001740000|2020-12-26 16:55:40|647.56|644.56|647.62|644.62|647.64|644.64|647.55|644.55|13
1609001750000|2020-12-26 16:55:50|647.63|644.63|647.64|644.64|647.82|644.82|647.63|644.63|23
1609001760000|2020-12-26 16:56:00|647.63|644.63|647.6|644.6|647.67|644.67|647.58|644.58|25
1609001770000|2020-12-26 16:56:10|647.57|644.57|647.45|644.45|647.57|644.57|647.33|644.33|28
1609001780000|2020-12-26 16:56:20|647.51|644.51|647.61|644.61|647.63|644.63|647.49|644.49|30
1609001790000|2020-12-26 16:56:30|647.57|644.57|647.58|644.58|647.62|644.62|647.55|644.55|26
1609001800000|2020-12-26 16:56:40|647.59|644.59|647.46|644.46|647.59|644.59|647.43|644.43|22
1609001810000|2020-12-26 16:56:50|647.44|644.44|647.01|644.01|647.44|644.44|646.99|643.99|32
1609001820000|2020-12-26 16:57:00|647.02|644.02|646.97|643.97|647.18|644.18|646.97|643.97|32
1609001830000|2020-12-26 16:57:10|646.96|643.96|647.13|644.13|647.13|644.13|646.93|643.93|32
1609001840000|2020-12-26 16:57:20|647.11|644.11|647.09|644.09|647.13|644.13|647.05|644.05|21
1609001850000|2020-12-26 16:57:30|647.12|644.12|646.86|643.86|647.13|644.13|646.81|643.81|32
1609001860000|2020-12-26 16:57:40|646.87|643.87|647.22|644.22|647.24|644.24|646.83|643.83|33
1609001870000|2020-12-26 16:57:50|647.18|644.18|647.4|644.4|647.41|644.41|647.14|644.14|29
1609001880000|2020-12-26 16:58:00|647.43|644.43|647.7|644.7|647.72|644.72|647.4|644.4|30
1609001890000|2020-12-26 16:58:10|647.71|644.71|647.54|644.54|647.72|644.72|647.52|644.52|24
1609001900000|2020-12-26 16:58:20|647.51|644.51|647.68|644.68|647.74|644.74|647.51|644.51|29
1609001910000|2020-12-26 16:58:30|647.74|644.74|647.47|644.47|647.74|644.74|647.42|644.42|30
1609001920000|2020-12-26 16:58:40|647.48|644.48|647.77|644.77|647.82|644.82|647.48|644.48|27
1609001930000|2020-12-26 16:58:50|647.78|644.78|647.88|644.88|647.88|644.88|647.76|644.76|29
1609001940000|2020-12-26 16:59:00|647.92|644.92|648.29|645.29|648.29|645.29|647.92|644.92|27
1609001950000|2020-12-26 16:59:10|648.3|645.3|648.3|645.3|648.32|645.32|648.26|645.26|29
1609001960000|2020-12-26 16:59:20|648.37|645.37|648.59|645.59|648.81|645.81|648.35|645.35|29
1609001970000|2020-12-26 16:59:30|648.58|645.58|648.77|645.77|648.77|645.77|648.52|645.52|25
1609001980000|2020-12-26 16:59:40|648.75|645.75|648.97|645.97|648.99|645.99|648.75|645.75|23
1609001990000|2020-12-26 16:59:50|648.96|645.96|648.9|645.9|648.98|645.98|648.81|645.81|16
1609002000000|2020-12-26 17:00:00|648.94|645.94|649.46|646.46|649.48|646.48|648.94|645.94|29
1609002010000|2020-12-26 17:00:10|649.48|646.48|649.62|646.62|649.78|646.78|649.47|646.47|28
1609002020000|2020-12-26 17:00:20|649.61|646.61|649.36|646.36|649.63|646.63|649.35|646.35|30
1609002030000|2020-12-26 17:00:30|649.37|646.37|649.37|646.37|649.49|646.49|649.35|646.35|24
1609002040000|2020-12-26 17:00:40|649.36|646.36|649.47|646.47|649.5|646.5|649.18|646.18|27
1609002050000|2020-12-26 17:00:50|649.46|646.46|649.48|646.48|649.5|646.5|649.46|646.46|21
1609002060000|2020-12-26 17:01:00|649.43|646.43|648.67|645.67|649.43|646.43|648.67|645.67|26
1609002070000|2020-12-26 17:01:10|648.66|645.66|648.43|645.43|648.71|645.71|648.41|645.41|29
1609002080000|2020-12-26 17:01:20|648.42|645.42|648.24|645.24|648.46|645.46|648.18|645.18|25
1609002090000|2020-12-26 17:01:30|648.23|645.23|647.95|644.95|648.25|645.25|647.95|644.95|26
1609002100000|2020-12-26 17:01:40|647.97|644.97|647.93|644.93|648.1|645.1|647.92|644.92|22
1609002110000|2020-12-26 17:01:50|647.94|644.94|647.46|644.46|647.94|644.94|647.43|644.43|28
1609002120000|2020-12-26 17:02:00|647.45|644.45|647.28|644.28|647.46|644.46|647.28|644.28|26
1609002130000|2020-12-26 17:02:10|647.27|644.27|647.18|644.18|647.29|644.29|646.93|643.93|32
1609002140000|2020-12-26 17:02:20|647.2|644.2|647.4|644.4|647.48|644.48|647.15|644.15|26
1609002150000|2020-12-26 17:02:30|647.39|644.39|647.4|644.4|647.44|644.44|647.35|644.35|27
1609002160000|2020-12-26 17:02:40|647.41|644.41|647.45|644.45|647.49|644.49|647.38|644.38|26
1609002170000|2020-12-26 17:02:50|647.46|644.46|647.31|644.31|647.46|644.46|647.13|644.13|28
1609002180000|2020-12-26 17:03:00|647.28|644.28|647.44|644.44|647.47|644.47|647.28|644.28|26
1609002190000|2020-12-26 17:03:10|647.45|644.45|647.44|644.44|647.48|644.48|647.43|644.43|17
1609002200000|2020-12-26 17:03:20|647.45|644.45|648.1|645.1|648.1|645.1|647.4|644.4|28
1609002210000|2020-12-26 17:03:30|648.11|645.11|648.14|645.14|648.15|645.15|648.05|645.05|30
1609002220000|2020-12-26 17:03:40|648.1|645.1|648.47|645.47|648.47|645.47|648.1|645.1|28
1609002230000|2020-12-26 17:03:50|648.48|645.48|648.56|645.56|648.72|645.72|648.48|645.48|29
1609002240000|2020-12-26 17:04:00|648.64|645.64|649.17|646.17|649.37|646.37|648.58|645.58|27
1609002250000|2020-12-26 17:04:10|649.14|646.14|648.91|645.91|649.17|646.17|648.83|645.83|29
1609002260000|2020-12-26 17:04:20|648.88|645.88|649.44|646.44|649.47|646.47|648.87|645.87|27
1609002270000|2020-12-26 17:04:30|649.4|646.4|649.23|646.23|649.42|646.42|649.23|646.23|29
1609002280000|2020-12-26 17:04:40|649.22|646.22|649.05|646.05|649.22|646.22|649.05|646.05|24
1609002290000|2020-12-26 17:04:50|649.04|646.04|648.88|645.88|649.04|646.04|648.72|645.72|27
1609002300000|2020-12-26 17:05:00|648.89|645.89|648.47|645.47|648.9|645.9|648.47|645.47|28
1609002310000|2020-12-26 17:05:10|648.46|645.46|648.31|645.31|648.48|645.48|648.18|645.18|27
1609002320000|2020-12-26 17:05:20|648.32|645.32|648.37|645.37|648.43|645.43|648.32|645.32|21
1609002330000|2020-12-26 17:05:30|648.34|645.34|647.93|644.93|648.35|645.35|647.91|644.91|21
1609002340000|2020-12-26 17:05:40|647.95|644.95|647.83|644.83|647.95|644.95|647.82|644.82|21
1609002350000|2020-12-26 17:05:50|647.82|644.82|647.64|644.64|647.82|644.82|647.63|644.63|26
1609002360000|2020-12-26 17:06:00|647.66|644.66|647.76|644.76|647.76|644.76|647.64|644.64|15
1609002370000|2020-12-26 17:06:10|647.77|644.77|647.78|644.78|647.97|644.97|647.76|644.76|29
1609002380000|2020-12-26 17:06:20|647.77|644.77|647.78|644.78|647.9|644.9|647.75|644.75|27
1609002390000|2020-12-26 17:06:30|647.8|644.8|647.38|644.38|647.89|644.89|647.38|644.38|25
1609002400000|2020-12-26 17:06:40|647.37|644.37|647.51|644.51|647.56|644.56|647.28|644.28|30
1609002410000|2020-12-26 17:06:50|647.52|644.52|647.47|644.47|647.62|644.62|647.47|644.47|19
1609002420000|2020-12-26 17:07:00|647.48|644.48|647.47|644.47|647.55|644.55|647.46|644.46|26
1609002430000|2020-12-26 17:07:10|647.46|644.46|647.34|644.34|647.51|644.51|647.34|644.34|26
1609002440000|2020-12-26 17:07:20|647.24|644.24|646.87|643.87|647.28|644.28|646.87|643.87|28
1609002450000|2020-12-26 17:07:30|646.86|643.86|646.79|643.79|646.86|643.86|646.72|643.72|22
1609002460000|2020-12-26 17:07:40|646.8|643.8|646.91|643.91|646.91|643.91|646.42|643.42|30
1609002470000|2020-12-26 17:07:50|646.94|643.94|647.15|644.15|647.32|644.32|646.94|643.94|30
1609002480000|2020-12-26 17:08:00|647.16|644.16|646.61|643.61|647.16|644.16|646.61|643.61|31
1609002490000|2020-12-26 17:08:10|646.49|643.49|646.62|643.62|646.65|643.65|646.4|643.4|25
1609002500000|2020-12-26 17:08:20|646.69|643.69|646.52|643.52|646.7|643.7|646.48|643.48|33
1609002510000|2020-12-26 17:08:30|646.51|643.51|646.62|643.62|646.71|643.71|646.45|643.45|25
1609002520000|2020-12-26 17:08:40|646.67|643.67|646.72|643.72|646.77|643.77|646.6|643.6|22
1609002530000|2020-12-26 17:08:50|646.71|643.71|646.79|643.79|646.81|643.81|646.57|643.57|18
1609002540000|2020-12-26 17:09:00|646.82|643.82|647|644|647.03|644.03|646.8|643.8|22
1609002550000|2020-12-26 17:09:10|647.01|644.01|647.23|644.23|647.23|644.23|647|644|19
1609002560000|2020-12-26 17:09:20|647.24|644.24|647.06|644.06|647.26|644.26|647.04|644.04|27
1609002570000|2020-12-26 17:09:30|647.04|644.04|647.37|644.37|647.39|644.39|647.04|644.04|31
1609002580000|2020-12-26 17:09:40|647.36|644.36|647.4|644.4|647.49|644.49|647.29|644.29|23
1609002590000|2020-12-26 17:09:50|647.61|644.61|647.47|644.47|647.61|644.61|647.46|644.46|12
1609002600000|2020-12-26 17:10:00|647.46|644.46|647.16|644.16|647.46|644.46|647.15|644.15|19
1609002610000|2020-12-26 17:10:10|647.15|644.15|646.84|643.84|647.16|644.16|646.84|643.84|27
1609002620000|2020-12-26 17:10:20|646.85|643.85|646.63|643.63|646.88|643.88|646.63|643.63|17
1609002630000|2020-12-26 17:10:30|646.65|643.65|646.66|643.66|646.73|643.73|646.55|643.55|28
1609002640000|2020-12-26 17:10:40|646.64|643.64|646.5|643.5|646.68|643.68|646.5|643.5|19
1609002650000|2020-12-26 17:10:50|646.51|643.51|646.57|643.57|646.58|643.58|646.49|643.49|16
1609002660000|2020-12-26 17:11:00|646.53|643.53|646.52|643.52|646.56|643.56|646.5|643.5|15
1609002670000|2020-12-26 17:11:10|646.5|643.5|646.7|643.7|646.71|643.71|646.5|643.5|20
1609002680000|2020-12-26 17:11:20|646.72|643.72|646.84|643.84|646.87|643.87|646.72|643.72|19
1609002690000|2020-12-26 17:11:30|646.85|643.85|646.94|643.94|646.96|643.96|646.85|643.85|15
1609002700000|2020-12-26 17:11:40|646.91|643.91|646.78|643.78|646.99|643.99|646.78|643.78|26
1609002710000|2020-12-26 17:11:50|646.77|643.77|646.84|643.84|646.84|643.84|646.76|643.76|12
1609002720000|2020-12-26 17:12:00|646.82|643.82|646.98|643.98|647.03|644.03|646.79|643.79|29
1609002730000|2020-12-26 17:12:10|646.99|643.99|647.37|644.37|647.37|644.37|646.99|643.99|17
1609002740000|2020-12-26 17:12:20|647.38|644.38|647.37|644.37|647.39|644.39|647.28|644.28|20
1609002750000|2020-12-26 17:12:30|647.36|644.36|647.01|644.01|647.36|644.36|647.01|644.01|27
1609002760000|2020-12-26 17:12:40|647.02|644.02|646.93|643.93|647.03|644.03|646.81|643.81|26
1609002770000|2020-12-26 17:12:50|646.92|643.92|646.88|643.88|646.99|643.99|646.82|643.82|27
1609002780000|2020-12-26 17:13:00|646.94|643.94|646.68|643.68|646.98|643.98|646.68|643.68|30
1609002790000|2020-12-26 17:13:10|646.7|643.7|647.17|644.17|647.17|644.17|646.7|643.7|29
1609002800000|2020-12-26 17:13:20|647.19|644.19|646.89|643.89|647.31|644.31|646.89|643.89|31
1609002810000|2020-12-26 17:13:30|646.92|643.92|647.14|644.14|647.15|644.15|646.92|643.92|18
1609002820000|2020-12-26 17:13:40|647.13|644.13|647.15|644.15|647.17|644.17|647.03|644.03|29
1609002830000|2020-12-26 17:13:50|647.16|644.16|647.18|644.18|647.2|644.2|647.15|644.15|19
1609002840000|2020-12-26 17:14:00|647.19|644.19|647.25|644.25|647.29|644.29|647.15|644.15|23
1609002850000|2020-12-26 17:14:10|647.27|644.27|647.04|644.04|647.31|644.31|647.04|644.04|29
1609002860000|2020-12-26 17:14:20|647.06|644.06|647.2|644.2|647.23|644.23|647.04|644.04|22
1609002870000|2020-12-26 17:14:30|647.21|644.21|647.2|644.2|647.29|644.29|647.2|644.2|24
1609002880000|2020-12-26 17:14:40|647.21|644.21|647.2|644.2|647.21|644.21|647.16|644.16|16
1609002890000|2020-12-26 17:14:50|647.19|644.19|647.1|644.1|647.21|644.21|647.06|644.06|24
1609002900000|2020-12-26 17:15:00|647.11|644.11|647.25|644.25|647.27|644.27|647.08|644.08|33
1609002910000|2020-12-26 17:15:10|647.26|644.26|647.04|644.04|647.26|644.26|647.02|644.02|26
1609002920000|2020-12-26 17:15:20|647.06|644.06|647.23|644.23|647.24|644.24|647.06|644.06|25
1609002930000|2020-12-26 17:15:30|647.2|644.2|647.18|644.18|647.2|644.2|647.11|644.11|25
1609002940000|2020-12-26 17:15:40|647.21|644.21|647.94|644.94|647.95|644.95|647.21|644.21|33
1609002950000|2020-12-26 17:15:50|647.95|644.95|648.25|645.25|648.25|645.25|647.93|644.93|23
1609002960000|2020-12-26 17:16:00|648.32|645.32|648.36|645.36|648.38|645.38|648.26|645.26|21
1609002970000|2020-12-26 17:16:10|648.35|645.35|647.92|644.92|648.36|645.36|647.9|644.9|27
1609002980000|2020-12-26 17:16:20|647.93|644.93|647.82|644.82|648.12|645.12|647.8|644.8|23
1609002990000|2020-12-26 17:16:30|647.8|644.8|647.47|644.47|647.87|644.87|647.44|644.44|26
1609003000000|2020-12-26 17:16:40|647.45|644.45|647.45|644.45|647.45|644.45|647.28|644.28|29
1609003010000|2020-12-26 17:16:50|647.4|644.4|647.33|644.33|647.45|644.45|647.18|644.18|31
1609003020000|2020-12-26 17:17:00|647.26|644.26|646.79|643.79|647.32|644.32|646.78|643.78|29
1609003030000|2020-12-26 17:17:10|646.78|643.78|646.19|643.19|646.78|643.78|646.16|643.16|34
1609003040000|2020-12-26 17:17:20|646.17|643.17|644.32|641.32|646.17|643.17|644.18|641.18|32
1609003050000|2020-12-26 17:17:30|644.26|641.26|645|642|645.06|642.06|644.26|641.26|35
1609003060000|2020-12-26 17:17:40|645.06|642.06|644.91|641.91|645.24|642.24|644.86|641.86|32
1609003070000|2020-12-26 17:17:50|644.93|641.93|645.01|642.01|645.01|642.01|644.89|641.89|26
1609003080000|2020-12-26 17:18:00|644.99|641.99|645.15|642.15|645.27|642.27|644.98|641.98|29
1609003090000|2020-12-26 17:18:10|645.16|642.16|644.23|641.23|645.16|642.16|644.23|641.23|31
1609003100000|2020-12-26 17:18:20|644.27|641.27|644.42|641.42|644.58|641.58|644.14|641.14|31
1609003110000|2020-12-26 17:18:30|644.39|641.39|644.13|641.13|644.39|641.39|644.04|641.04|32
1609003120000|2020-12-26 17:18:40|644.15|641.15|644.51|641.51|644.61|641.61|644.13|641.13|33
1609003130000|2020-12-26 17:18:50|644.49|641.49|644.52|641.52|644.52|641.52|644.45|641.45|18
1609003140000|2020-12-26 17:19:00|644.54|641.54|644.75|641.75|644.79|641.79|644.54|641.54|24
1609003150000|2020-12-26 17:19:10|644.74|641.74|645.11|642.11|645.11|642.11|644.74|641.74|27
1609003160000|2020-12-26 17:19:20|645.13|642.13|644.74|641.74|645.13|642.13|644.71|641.71|36
1609003170000|2020-12-26 17:19:30|644.73|641.73|645.03|642.03|645.03|642.03|644.72|641.72|29
1609003180000|2020-12-26 17:19:40|645.09|642.09|645.13|642.13|645.21|642.21|645.03|642.03|35
1609003190000|2020-12-26 17:19:50|645.12|642.12|645.12|642.12|645.24|642.24|645.1|642.1|25
1609003200000|2020-12-26 17:20:00|645.11|642.11|645.16|642.16|645.17|642.17|645.09|642.09|26
1609003210000|2020-12-26 17:20:10|645.14|642.14|644.48|641.48|645.14|642.14|644.46|641.46|35
1609003220000|2020-12-26 17:20:20|644.44|641.44|644.57|641.57|644.57|641.57|644.43|641.43|25
1609003230000|2020-12-26 17:20:30|644.55|641.55|644.42|641.42|644.55|641.55|644.25|641.25|30
1609003240000|2020-12-26 17:20:40|644.39|641.39|644.26|641.26|644.39|641.39|644.26|641.26|18
1609003250000|2020-12-26 17:20:50|644.24|641.24|643.85|640.85|644.24|641.24|643.85|640.85|25
1609003260000|2020-12-26 17:21:00|643.87|640.87|643.61|640.61|643.87|640.87|643.61|640.61|21
1609003270000|2020-12-26 17:21:10|643.65|640.65|643.54|640.54|643.65|640.65|643.19|640.19|34
1609003280000|2020-12-26 17:21:20|643.59|640.59|643.89|640.89|643.92|640.92|643.51|640.51|26
1609003290000|2020-12-26 17:21:30|643.88|640.88|643.54|640.54|643.88|640.88|643.39|640.39|35
1609003300000|2020-12-26 17:21:40|643.55|640.55|643.61|640.61|643.61|640.61|643.51|640.51|31
1609003310000|2020-12-26 17:21:50|643.6|640.6|643.75|640.75|643.8|640.8|643.6|640.6|28
1609003320000|2020-12-26 17:22:00|643.76|640.76|643.79|640.79|643.83|640.83|643.64|640.64|26
1609003330000|2020-12-26 17:22:10|643.76|640.76|643.97|640.97|643.97|640.97|643.71|640.71|20
1609003340000|2020-12-26 17:22:20|643.99|640.99|643.99|640.99|644.02|641.02|643.96|640.96|25
1609003350000|2020-12-26 17:22:30|643.98|640.98|644.4|641.4|644.4|641.4|643.98|640.98|30
1609003360000|2020-12-26 17:22:40|644.36|641.36|644.61|641.61|644.68|641.68|644.32|641.32|22
1609003370000|2020-12-26 17:22:50|644.62|641.62|644.93|641.93|644.93|641.93|644.6|641.6|24
1609003380000|2020-12-26 17:23:00|644.92|641.92|644.82|641.82|644.97|641.97|644.76|641.76|30
1609003390000|2020-12-26 17:23:10|644.81|641.81|644.63|641.63|644.81|641.81|644.62|641.62|28
1609003400000|2020-12-26 17:23:20|644.66|641.66|644.47|641.47|644.67|641.67|644.25|641.25|26
1609003410000|2020-12-26 17:23:30|644.49|641.49|644.8|641.8|644.82|641.82|644.49|641.49|28
1609003420000|2020-12-26 17:23:40|644.77|641.77|644.73|641.73|644.82|641.82|644.64|641.64|23
1609003430000|2020-12-26 17:23:50|644.74|641.74|644.82|641.82|644.85|641.85|644.73|641.73|20
1609003440000|2020-12-26 17:24:00|644.83|641.83|644.77|641.77|644.83|641.83|644.74|641.74|23
1609003450000|2020-12-26 17:24:10|644.76|641.76|644.53|641.53|644.76|641.76|644.53|641.53|24
1609003460000|2020-12-26 17:24:20|644.5|641.5|644.82|641.82|644.9|641.9|644.48|641.48|33
1609003470000|2020-12-26 17:24:30|644.84|641.84|644.77|641.77|644.84|641.84|644.74|641.74|27
1609003480000|2020-12-26 17:24:40|644.79|641.79|644.69|641.69|644.8|641.8|644.64|641.64|23
1609003490000|2020-12-26 17:24:50|644.78|641.78|644.75|641.75|644.78|641.78|644.75|641.75|14
1609003500000|2020-12-26 17:25:00|644.76|641.76|644.69|641.69|644.76|641.76|644.49|641.49|28
1609003510000|2020-12-26 17:25:10|644.74|641.74|644.74|641.74|644.78|641.78|644.68|641.68|24
1609003520000|2020-12-26 17:25:20|644.76|641.76|645.21|642.21|645.21|642.21|644.76|641.76|27
1609003530000|2020-12-26 17:25:30|645.25|642.25|645.1|642.1|645.33|642.33|645.08|642.08|34
1609003540000|2020-12-26 17:25:40|645.09|642.09|644.97|641.97|645.11|642.11|644.94|641.94|22
1609003550000|2020-12-26 17:25:50|644.95|641.95|645.03|642.03|645.13|642.13|644.95|641.95|31
1609003560000|2020-12-26 17:26:00|645.04|642.04|644.74|641.74|645.04|642.04|644.65|641.65|31
1609003570000|2020-12-26 17:26:10|644.73|641.73|644.72|641.72|644.89|641.89|644.7|641.7|26
1609003580000|2020-12-26 17:26:20|644.7|641.7|644.67|641.67|644.72|641.72|644.67|641.67|15
1609003590000|2020-12-26 17:26:30|644.68|641.68|644.61|641.61|644.72|641.72|644.58|641.58|23
1609003600000|2020-12-26 17:26:40|644.63|641.63|644.58|641.58|644.65|641.65|644.54|641.54|20
1609003610000|2020-12-26 17:26:50|644.63|641.63|644.86|641.86|644.9|641.9|644.63|641.63|32
1609003620000|2020-12-26 17:27:00|644.87|641.87|644.61|641.61|644.87|641.87|644.57|641.57|24
1609003630000|2020-12-26 17:27:10|644.62|641.62|644.5|641.5|644.63|641.63|644.4|641.4|26
1609003640000|2020-12-26 17:27:20|644.46|641.46|644.52|641.52|644.52|641.52|644.41|641.41|21
1609003650000|2020-12-26 17:27:30|644.54|641.54|644.39|641.39|644.55|641.55|644.39|641.39|22
1609003660000|2020-12-26 17:27:40|644.38|641.38|644.35|641.35|644.39|641.39|644.34|641.34|12
1609003670000|2020-12-26 17:27:50|644.36|641.36|644.32|641.32|644.37|641.37|644.3|641.3|11
1609003680000|2020-12-26 17:28:00|644.33|641.33|644.69|641.69|644.71|641.71|644.32|641.32|25
1609003690000|2020-12-26 17:28:10|644.7|641.7|645.14|642.14|645.16|642.16|644.7|641.7|30
1609003700000|2020-12-26 17:28:20|645.17|642.17|644.93|641.93|645.18|642.18|644.84|641.84|29
1609003710000|2020-12-26 17:28:30|644.91|641.91|644.91|641.91|644.93|641.93|644.87|641.87|24
1609003720000|2020-12-26 17:28:40|644.89|641.89|644.66|641.66|645.03|642.03|644.62|641.62|24
1609003730000|2020-12-26 17:28:50|644.67|641.67|644.77|641.77|644.77|641.77|644.62|641.62|18
1609003740000|2020-12-26 17:29:00|644.75|641.75|645.14|642.14|645.24|642.24|644.74|641.74|30
1609003750000|2020-12-26 17:29:10|645.13|642.13|644.97|641.97|645.14|642.14|644.93|641.93|31
1609003760000|2020-12-26 17:29:20|644.98|641.98|644.65|641.65|644.98|641.98|644.65|641.65|23
1609003770000|2020-12-26 17:29:30|644.62|641.62|644.69|641.69|644.8|641.8|644.59|641.59|27
1609003780000|2020-12-26 17:29:40|644.68|641.68|644.49|641.49|644.68|641.68|644.46|641.46|27
1609003790000|2020-12-26 17:29:50|644.5|641.5|644.48|641.48|644.53|641.53|644.46|641.46|17
1609003800000|2020-12-26 17:30:00|644.46|641.46|644.59|641.59|644.59|641.59|644.45|641.45|23
1609003810000|2020-12-26 17:30:10|644.65|641.65|645|642|645.02|642.02|644.65|641.65|25
1609003820000|2020-12-26 17:30:20|644.97|641.97|644.7|641.7|644.97|641.97|644.7|641.7|28
1609003830000|2020-12-26 17:30:30|644.71|641.71|644.67|641.67|644.71|641.71|644.64|641.64|13
1609003840000|2020-12-26 17:30:40|644.66|641.66|644.88|641.88|644.88|641.88|644.65|641.65|22
1609003850000|2020-12-26 17:30:50|644.87|641.87|644.82|641.82|644.87|641.87|644.78|641.78|21
1609003860000|2020-12-26 17:31:00|644.81|641.81|644.81|641.81|644.84|641.84|644.81|641.81|5
1609003870000|2020-12-26 17:31:10|644.82|641.82|644.89|641.89|644.89|641.89|644.76|641.76|13
1609003880000|2020-12-26 17:31:20|644.88|641.88|645.06|642.06|645.13|642.13|644.88|641.88|27
1609003890000|2020-12-26 17:31:30|645.05|642.05|644.95|641.95|645.05|642.05|644.84|641.84|25
1609003900000|2020-12-26 17:31:40|644.96|641.96|645.02|642.02|645.05|642.05|644.96|641.96|21
1609003910000|2020-12-26 17:31:50|645.03|642.03|645.29|642.29|645.3|642.3|645.03|642.03|16
1609003920000|2020-12-26 17:32:00|645.3|642.3|645.46|642.46|645.46|642.46|645.28|642.28|14
1609003930000|2020-12-26 17:32:10|645.47|642.47|645.57|642.57|645.59|642.59|645.46|642.46|27
1609003940000|2020-12-26 17:32:20|645.58|642.58|645.45|642.45|645.62|642.62|645.45|642.45|26
1609003950000|2020-12-26 17:32:30|645.44|642.44|645.63|642.63|645.63|642.63|645.44|642.44|28
1609003960000|2020-12-26 17:32:40|645.64|642.64|646.09|643.09|646.17|643.17|645.64|642.64|28
1609003970000|2020-12-26 17:32:50|646.08|643.08|646.19|643.19|646.19|643.19|646.07|643.07|19
1609003980000|2020-12-26 17:33:00|646.18|643.18|646.12|643.12|646.19|643.19|646.12|643.12|17
1609003990000|2020-12-26 17:33:10|646.13|643.13|646.24|643.24|646.25|643.25|646.13|643.13|20
1609004000000|2020-12-26 17:33:20|646.22|643.22|645.58|642.58|646.23|643.23|645.57|642.57|25
1609004010000|2020-12-26 17:33:30|645.49|642.49|645.98|642.98|646.02|643.02|645.48|642.48|27
1609004020000|2020-12-26 17:33:40|645.96|642.96|645.68|642.68|645.96|642.96|645.66|642.66|26
1609004030000|2020-12-26 17:33:50|645.67|642.67|645.61|642.61|645.9|642.9|645.57|642.57|31
1609004040000|2020-12-26 17:34:00|645.57|642.57|645.8|642.8|645.81|642.81|645.47|642.47|23
1609004050000|2020-12-26 17:34:10|645.87|642.87|645.57|642.57|645.89|642.89|645.57|642.57|31
1609004060000|2020-12-26 17:34:20|645.59|642.59|645.42|642.42|645.64|642.64|645.42|642.42|25
1609004070000|2020-12-26 17:34:30|645.43|642.43|645.38|642.38|645.43|642.43|645.35|642.35|23
1609004080000|2020-12-26 17:34:40|645.37|642.37|645.31|642.31|645.37|642.37|645.3|642.3|21
1609004090000|2020-12-26 17:34:50|645.33|642.33|645.32|642.32|645.35|642.35|645.29|642.29|24
1609004100000|2020-12-26 17:35:00|645.31|642.31|645.55|642.55|645.56|642.56|645.29|642.29|24
1609004110000|2020-12-26 17:35:10|645.56|642.56|645.63|642.63|645.63|642.63|645.55|642.55|7
1609004120000|2020-12-26 17:35:20|645.69|642.69|645.86|642.86|645.86|642.86|645.68|642.68|20
1609004130000|2020-12-26 17:35:30|645.87|642.87|646.07|643.07|646.08|643.08|645.85|642.85|21
1609004140000|2020-12-26 17:35:40|646.05|643.05|645.98|642.98|646.05|643.05|645.93|642.93|18
1609004150000|2020-12-26 17:35:50|645.96|642.96|645.56|642.56|645.98|642.98|645.56|642.56|20
1609004160000|2020-12-26 17:36:00|645.53|642.53|645.39|642.39|645.59|642.59|645.38|642.38|28
1609004170000|2020-12-26 17:36:10|645.4|642.4|645.48|642.48|645.5|642.5|645.36|642.36|14
1609004180000|2020-12-26 17:36:20|645.5|642.5|645.56|642.56|645.56|642.56|645.43|642.43|22
1609004190000|2020-12-26 17:36:30|645.57|642.57|645.45|642.45|645.57|642.57|645.43|642.43|17
1609004200000|2020-12-26 17:36:40|645.44|642.44|645.5|642.5|645.56|642.56|645.41|642.41|23
1609004210000|2020-12-26 17:36:50|645.49|642.49|645.44|642.44|645.5|642.5|645.44|642.44|16
1609004220000|2020-12-26 17:37:00|645.37|642.37|645.42|642.42|645.42|642.42|645.37|642.37|11
1609004230000|2020-12-26 17:37:10|645.41|642.41|645.2|642.2|645.42|642.42|645.2|642.2|21
1609004240000|2020-12-26 17:37:20|645.21|642.21|645|642|645.21|642.21|644.96|641.96|29
1609004250000|2020-12-26 17:37:30|644.98|641.98|645.13|642.13|645.17|642.17|644.93|641.93|21
1609004260000|2020-12-26 17:37:40|645.11|642.11|644.98|641.98|645.11|642.11|644.97|641.97|28
1609004270000|2020-12-26 17:37:50|644.99|641.99|645.41|642.41|645.42|642.42|644.98|641.98|25
1609004280000|2020-12-26 17:38:00|645.4|642.4|645.35|642.35|645.42|642.42|645.33|642.33|19
1609004290000|2020-12-26 17:38:10|645.37|642.37|645.3|642.3|645.38|642.38|645.19|642.19|27
1609004300000|2020-12-26 17:38:20|645.29|642.29|645.31|642.31|645.33|642.33|645.29|642.29|16
1609004310000|2020-12-26 17:38:30|645.35|642.35|645.31|642.31|645.35|642.35|645.29|642.29|17
1609004320000|2020-12-26 17:38:40|645.3|642.3|645.21|642.21|645.3|642.3|645.2|642.2|23
1609004330000|2020-12-26 17:38:50|645.22|642.22|645.3|642.3|645.32|642.32|645.22|642.22|17
1609004340000|2020-12-26 17:39:00|645.28|642.28|645.24|642.24|645.32|642.32|645.24|642.24|20
1609004350000|2020-12-26 17:39:10|645.23|642.23|645.44|642.44|645.44|642.44|645.23|642.23|29
1609004360000|2020-12-26 17:39:20|645.43|642.43|645.58|642.58|645.59|642.59|645.41|642.41|19
1609004370000|2020-12-26 17:39:30|645.54|642.54|645.69|642.69|645.82|642.82|645.54|642.54|18
1609004380000|2020-12-26 17:39:40|645.68|642.68|645.6|642.6|645.68|642.68|645.53|642.53|30
1609004390000|2020-12-26 17:39:50|645.62|642.62|645.67|642.67|645.72|642.72|645.62|642.62|16
1609004400000|2020-12-26 17:40:00|645.71|642.71|645.63|642.63|645.71|642.71|645.46|642.46|25
1609004410000|2020-12-26 17:40:10|645.6|642.6|645.53|642.53|645.63|642.63|645.48|642.48|21
1609004420000|2020-12-26 17:40:20|645.54|642.54|645.5|642.5|645.6|642.6|645.5|642.5|21
1609004430000|2020-12-26 17:40:30|645.53|642.53|645.63|642.63|645.66|642.66|645.44|642.44|24
1609004440000|2020-12-26 17:40:40|645.62|642.62|645.72|642.72|645.72|642.72|645.6|642.6|16
1609004450000|2020-12-26 17:40:50|645.73|642.73|645.83|642.83|645.83|642.83|645.73|642.73|18
1609004460000|2020-12-26 17:41:00|645.84|642.84|645.9|642.9|645.91|642.91|645.83|642.83|10
1609004470000|2020-12-26 17:41:10|645.88|642.88|645.93|642.93|645.95|642.95|645.87|642.87|24
1609004480000|2020-12-26 17:41:20|645.94|642.94|646.16|643.16|646.16|643.16|645.94|642.94|24
1609004490000|2020-12-26 17:41:30|646.17|643.17|645.99|642.99|646.21|643.21|645.99|642.99|22
1609004500000|2020-12-26 17:41:40|645.96|642.96|646.05|643.05|646.05|643.05|645.94|642.94|20
1609004510000|2020-12-26 17:41:50|646.03|643.03|646.01|643.01|646.06|643.06|646.01|643.01|21
1609004520000|2020-12-26 17:42:00|646.05|643.05|646.23|643.23|646.35|643.35|646.05|643.05|33
1609004530000|2020-12-26 17:42:10|646.21|643.21|646|643|646.24|643.24|646|643|20
1609004540000|2020-12-26 17:42:20|646.01|643.01|645.85|642.85|646.02|643.02|645.83|642.83|24
1609004550000|2020-12-26 17:42:30|645.86|642.86|645.65|642.65|645.87|642.87|645.64|642.64|28
1609004560000|2020-12-26 17:42:40|645.64|642.64|645.62|642.62|645.79|642.79|645.61|642.61|22
1609004570000|2020-12-26 17:42:50|645.59|642.59|645.09|642.09|645.59|642.59|645.07|642.07|22
1609004580000|2020-12-26 17:43:00|645.06|642.06|645.46|642.46|645.48|642.48|645.04|642.04|33
1609004590000|2020-12-26 17:43:10|645.42|642.42|645.55|642.55|645.56|642.56|645.3|642.3|32
1609004600000|2020-12-26 17:43:20|645.54|642.54|645.72|642.72|645.79|642.79|645.48|642.48|28
1609004610000|2020-12-26 17:43:30|645.69|642.69|645.98|642.98|646.11|643.11|645.69|642.69|28
1609004620000|2020-12-26 17:43:40|645.99|642.99|645.96|642.96|646.04|643.04|645.86|642.86|24
1609004630000|2020-12-26 17:43:50|645.98|642.98|646.14|643.14|646.17|643.17|645.98|642.98|31
1609004640000|2020-12-26 17:44:00|646.16|643.16|646.06|643.06|646.21|643.21|646.05|643.05|25
1609004650000|2020-12-26 17:44:10|646.05|643.05|646.06|643.06|646.11|643.11|646.01|643.01|17
1609004660000|2020-12-26 17:44:20|646.21|643.21|645.97|642.97|646.21|643.21|645.97|642.97|15
1609004670000|2020-12-26 17:44:30|645.98|642.98|645.78|642.78|645.98|642.98|645.75|642.75|19
1609004680000|2020-12-26 17:44:40|645.74|642.74|645.8|642.8|645.89|642.89|645.74|642.74|25
1609004690000|2020-12-26 17:44:50|645.77|642.77|645.49|642.49|645.82|642.82|645.45|642.45|33
1609004700000|2020-12-26 17:45:00|645.48|642.48|645.67|642.67|645.67|642.67|645.41|642.41|25
1609004710000|2020-12-26 17:45:10|645.69|642.69|645.61|642.61|645.7|642.7|645.56|642.56|16
1609004720000|2020-12-26 17:45:20|645.49|642.49|645.45|642.45|645.49|642.49|645.43|642.43|19
1609004730000|2020-12-26 17:45:30|645.42|642.42|645.31|642.31|645.45|642.45|645.28|642.28|18
1609004740000|2020-12-26 17:45:40|645.32|642.32|645.42|642.42|645.42|642.42|645.32|642.32|25
1609004750000|2020-12-26 17:45:50|645.41|642.41|645.68|642.68|645.69|642.69|645.38|642.38|28
1609004760000|2020-12-26 17:46:00|645.73|642.73|645.81|642.81|645.81|642.81|645.72|642.72|15
1609004770000|2020-12-26 17:46:10|645.8|642.8|645.5|642.5|645.81|642.81|645.49|642.49|23
1609004780000|2020-12-26 17:46:20|645.45|642.45|645.84|642.84|645.85|642.85|645.42|642.42|26
1609004790000|2020-12-26 17:46:30|645.85|642.85|646.08|643.08|646.08|643.08|645.84|642.84|24
1609004800000|2020-12-26 17:46:40|646.12|643.12|646.05|643.05|646.12|643.12|646.03|643.03|18
1609004810000|2020-12-26 17:46:50|646.06|643.06|646.25|643.25|646.27|643.27|646.03|643.03|23
1609004820000|2020-12-26 17:47:00|646.27|643.27|646.2|643.2|646.28|643.28|646.17|643.17|21
1609004830000|2020-12-26 17:47:10|646.16|643.16|645.89|642.89|646.16|643.16|645.86|642.86|29
1609004840000|2020-12-26 17:47:20|645.87|642.87|645.82|642.82|646|643|645.81|642.81|22
1609004850000|2020-12-26 17:47:30|645.83|642.83|645.88|642.88|645.98|642.98|645.83|642.83|24
1609004860000|2020-12-26 17:47:40|645.89|642.89|645.85|642.85|645.89|642.89|645.81|642.81|24
1609004870000|2020-12-26 17:47:50|645.83|642.83|646|643|646.05|643.05|645.82|642.82|28
1609004880000|2020-12-26 17:48:00|646.02|643.02|646.13|643.13|646.13|643.13|646.01|643.01|14
1609004890000|2020-12-26 17:48:10|646.12|643.12|646.04|643.04|646.13|643.13|646|643|22
1609004900000|2020-12-26 17:48:20|646.02|643.02|645.91|642.91|646.02|643.02|645.91|642.91|27
1609004910000|2020-12-26 17:48:30|645.9|642.9|645.98|642.98|645.98|642.98|645.9|642.9|25
1609004920000|2020-12-26 17:48:40|645.95|642.95|645.93|642.93|645.97|642.97|645.9|642.9|31
1609004930000|2020-12-26 17:48:50|645.94|642.94|645.86|642.86|646|643|645.79|642.79|27
1609004940000|2020-12-26 17:49:00|645.85|642.85|645.58|642.58|645.89|642.89|645.55|642.55|29
1609004950000|2020-12-26 17:49:10|645.57|642.57|645.37|642.37|645.57|642.57|645.29|642.29|28
1609004960000|2020-12-26 17:49:20|645.34|642.34|645.15|642.15|645.34|642.34|645.15|642.15|26
1609004970000|2020-12-26 17:49:30|645.12|642.12|644.89|641.89|645.15|642.15|644.88|641.88|30
1609004980000|2020-12-26 17:49:40|644.9|641.9|644.82|641.82|644.94|641.94|644.82|641.82|23
1609004990000|2020-12-26 17:49:50|644.83|641.83|645.01|642.01|645.04|642.04|644.82|641.82|25
1609005000000|2020-12-26 17:50:00|644.94|641.94|644.73|641.73|644.94|641.94|644.71|641.71|31
1609005010000|2020-12-26 17:50:10|644.72|641.72|644.5|641.5|644.73|641.73|644.43|641.43|25
1609005020000|2020-12-26 17:50:20|644.48|641.48|644.34|641.34|644.54|641.54|644.34|641.34|30
1609005030000|2020-12-26 17:50:30|644.37|641.37|644.13|641.13|644.37|641.37|644.13|641.13|25
1609005040000|2020-12-26 17:50:40|644.11|641.11|644.31|641.31|644.31|641.31|644|641|27
1609005050000|2020-12-26 17:50:50|644.37|641.37|644.39|641.39|644.47|641.47|644.37|641.37|31
1609005060000|2020-12-26 17:51:00|644.35|641.35|644.54|641.54|644.55|641.55|644.3|641.3|31
1609005070000|2020-12-26 17:51:10|644.51|641.51|644.43|641.43|644.6|641.6|644.42|641.42|34
1609005080000|2020-12-26 17:51:20|644.44|641.44|644.46|641.46|644.52|641.52|644.39|641.39|30
1609005090000|2020-12-26 17:51:30|644.45|641.45|644.2|641.2|644.45|641.45|644.19|641.19|30
1609005100000|2020-12-26 17:51:40|644.27|641.27|644.31|641.31|644.4|641.4|644.2|641.2|31
1609005110000|2020-12-26 17:51:50|644.33|641.33|644.36|641.36|644.43|641.43|644.31|641.31|25
1609005120000|2020-12-26 17:52:00|644.35|641.35|644.27|641.27|644.35|641.35|644.27|641.27|22
1609005130000|2020-12-26 17:52:10|644.29|641.29|644.31|641.31|644.31|641.31|644.21|641.21|29
1609005140000|2020-12-26 17:52:20|644.35|641.35|644.41|641.41|644.48|641.48|644.35|641.35|20
1609005150000|2020-12-26 17:52:30|644.42|641.42|644.45|641.45|644.46|641.46|644.28|641.28|34
1609005160000|2020-12-26 17:52:40|644.43|641.43|644.46|641.46|644.5|641.5|644.43|641.43|24
1609005170000|2020-12-26 17:52:50|644.45|641.45|644.49|641.49|644.52|641.52|644.44|641.44|20
1609005180000|2020-12-26 17:53:00|644.48|641.48|644.35|641.35|644.48|641.48|644.26|641.26|30
1609005190000|2020-12-26 17:53:10|644.38|641.38|644.36|641.36|644.38|641.38|644.33|641.33|16
1609005200000|2020-12-26 17:53:20|644.35|641.35|644.24|641.24|644.35|641.35|644.2|641.2|28
1609005210000|2020-12-26 17:53:30|644.22|641.22|643.95|640.95|644.23|641.23|643.95|640.95|28
1609005220000|2020-12-26 17:53:40|643.97|640.97|643.88|640.88|643.98|640.98|643.87|640.87|26
1609005230000|2020-12-26 17:53:50|643.89|640.89|643.86|640.86|643.91|640.91|643.83|640.83|31
1609005240000|2020-12-26 17:54:00|643.87|640.87|644.09|641.09|644.09|641.09|643.85|640.85|21
1609005250000|2020-12-26 17:54:10|644.08|641.08|644.1|641.1|644.1|641.1|643.95|640.95|17
1609005260000|2020-12-26 17:54:20|644.12|641.12|643.95|640.95|644.12|641.12|643.95|640.95|18
1609005270000|2020-12-26 17:54:30|643.88|640.88|643.79|640.79|643.88|640.88|643.77|640.77|21
1609005280000|2020-12-26 17:54:40|643.78|640.78|643.69|640.69|643.85|640.85|643.5|640.5|27
1609005290000|2020-12-26 17:54:50|643.68|640.68|643.81|640.81|643.86|640.86|643.67|640.67|23
1609005300000|2020-12-26 17:55:00|643.79|640.79|644.09|641.09|644.09|641.09|643.75|640.75|32
1609005310000|2020-12-26 17:55:10|644.12|641.12|644.35|641.35|644.37|641.37|644.01|641.01|26
1609005320000|2020-12-26 17:55:20|644.36|641.36|644.36|641.36|644.38|641.38|644.31|641.31|26
1609005330000|2020-12-26 17:55:30|644.38|641.38|644.37|641.37|644.52|641.52|644.37|641.37|26
1609005340000|2020-12-26 17:55:40|644.36|641.36|644.65|641.65|644.67|641.67|644.36|641.36|25
1609005350000|2020-12-26 17:55:50|644.55|641.55|644.64|641.64|644.64|641.64|644.53|641.53|26
1609005360000|2020-12-26 17:56:00|644.65|641.65|644.68|641.68|644.69|641.69|644.56|641.56|24
1609005370000|2020-12-26 17:56:10|644.69|641.69|644.68|641.68|644.69|641.69|644.64|641.64|24
1609005380000|2020-12-26 17:56:20|644.67|641.67|644.77|641.77|644.78|641.78|644.66|641.66|20
1609005390000|2020-12-26 17:56:30|644.78|641.78|644.72|641.72|644.78|641.78|644.71|641.71|11
1609005400000|2020-12-26 17:56:40|644.73|641.73|644.82|641.82|644.84|641.84|644.73|641.73|18
1609005410000|2020-12-26 17:56:50|644.83|641.83|644.81|641.81|644.85|641.85|644.8|641.8|16
1609005420000|2020-12-26 17:57:00|644.82|641.82|644.8|641.8|644.82|641.82|644.77|641.77|16
1609005430000|2020-12-26 17:57:10|644.79|641.79|644.8|641.8|644.87|641.87|644.77|641.77|18
1609005440000|2020-12-26 17:57:20|644.79|641.79|644.76|641.76|644.81|641.81|644.69|641.69|23
1609005450000|2020-12-26 17:57:30|644.74|641.74|644.8|641.8|644.81|641.81|644.72|641.72|13
1609005460000|2020-12-26 17:57:40|644.83|641.83|644.83|641.83|644.84|641.84|644.82|641.82|5
1609005470000|2020-12-26 17:57:50|644.85|641.85|644.86|641.86|644.86|641.86|644.82|641.82|9
1609005480000|2020-12-26 17:58:00|644.85|641.85|644.85|641.85|644.86|641.86|644.85|641.85|3
1609005490000|2020-12-26 17:58:10|644.88|641.88|645.02|642.02|645.1|642.1|644.88|641.88|16
1609005500000|2020-12-26 17:58:20|645.03|642.03|645.28|642.28|645.28|642.28|645.03|642.03|19
1609005510000|2020-12-26 17:58:30|645.29|642.29|645.53|642.53|645.53|642.53|645.29|642.29|19
1609005520000|2020-12-26 17:58:40|645.52|642.52|645.15|642.15|645.55|642.55|645.13|642.13|28
1609005530000|2020-12-26 17:58:50|645.14|642.14|645.13|642.13|645.17|642.17|645.04|642.04|26
1609005540000|2020-12-26 17:59:00|645.14|642.14|645.13|642.13|645.28|642.28|645.12|642.12|29
1609005550000|2020-12-26 17:59:10|645.12|642.12|645.11|642.11|645.12|642.12|645.07|642.07|18
1609005560000|2020-12-26 17:59:20|645.1|642.1|644.99|641.99|645.11|642.11|644.96|641.96|25
1609005570000|2020-12-26 17:59:30|644.97|641.97|644.77|641.77|644.97|641.97|644.74|641.74|18
1609005580000|2020-12-26 17:59:40|644.79|641.79|644.78|641.78|644.95|641.95|644.77|641.77|29
1609005590000|2020-12-26 17:59:50|644.77|641.77|644.72|641.72|644.77|641.77|644.71|641.71|17
1609005600000|2020-12-26 18:00:00|644.73|641.73|644.8|641.8|644.83|641.83|644.72|641.72|26
1609005610000|2020-12-26 18:00:10|644.79|641.79|645.21|642.21|645.21|642.21|644.79|641.79|23
1609005620000|2020-12-26 18:00:20|645.22|642.22|645.05|642.05|645.24|642.24|645.04|642.04|31
1609005630000|2020-12-26 18:00:30|645.06|642.06|645.15|642.15|645.15|642.15|645.04|642.04|19
1609005640000|2020-12-26 18:00:40|645.16|642.16|645.33|642.33|645.33|642.33|645.15|642.15|17
1609005650000|2020-12-26 18:00:50|645.32|642.32|645.16|642.16|645.33|642.33|645.16|642.16|16
1609005660000|2020-12-26 18:01:00|645.18|642.18|645.19|642.19|645.22|642.22|645.11|642.11|17
1609005670000|2020-12-26 18:01:10|645.23|642.23|645.19|642.19|645.25|642.25|645.18|642.18|16
1609005680000|2020-12-26 18:01:20|645.23|642.23|645.2|642.2|645.23|642.23|645.18|642.18|14
1609005690000|2020-12-26 18:01:30|645.17|642.17|644.99|641.99|645.19|642.19|644.99|641.99|19
1609005700000|2020-12-26 18:01:40|645|642|644.97|641.97|645.02|642.02|644.97|641.97|20
1609005710000|2020-12-26 18:01:50|644.95|641.95|644.57|641.57|644.97|641.97|644.57|641.57|26
1609005720000|2020-12-26 18:02:00|644.6|641.6|644.92|641.92|644.93|641.93|644.6|641.6|21
1609005730000|2020-12-26 18:02:10|644.82|641.82|645.04|642.04|645.05|642.05|644.82|641.82|25
1609005740000|2020-12-26 18:02:20|645.03|642.03|645.04|642.04|645.05|642.05|645|642|15
1609005750000|2020-12-26 18:02:30|645.03|642.03|645.03|642.03|645.03|642.03|644.98|641.98|27
1609005760000|2020-12-26 18:02:40|645.05|642.05|645.27|642.27|645.27|642.27|645.04|642.04|13
1609005770000|2020-12-26 18:02:50|645.25|642.25|645.44|642.44|645.52|642.52|645.25|642.25|24
1609005780000|2020-12-26 18:03:00|645.45|642.45|645.46|642.46|645.46|642.46|645.44|642.44|13
1609005790000|2020-12-26 18:03:10|645.56|642.56|645.56|642.56|645.56|642.56|645.55|642.55|5
1609005800000|2020-12-26 18:03:20|645.54|642.54|645.41|642.41|645.56|642.56|645.38|642.38|21
1609005810000|2020-12-26 18:03:30|645.4|642.4|645.41|642.41|645.42|642.42|645.4|642.4|13
1609005820000|2020-12-26 18:03:40|645.42|642.42|645.42|642.42|645.42|642.42|645.4|642.4|8
1609005830000|2020-12-26 18:03:50|645.41|642.41|645.39|642.39|645.43|642.43|645.39|642.39|17
1609005840000|2020-12-26 18:04:00|645.4|642.4|645.28|642.28|645.4|642.4|645.25|642.25|16
1609005850000|2020-12-26 18:04:10|645.27|642.27|645.48|642.48|645.48|642.48|645.27|642.27|14
1609005860000|2020-12-26 18:04:20|645.5|642.5|645.51|642.51|645.58|642.58|645.5|642.5|16
1609005870000|2020-12-26 18:04:30|645.49|642.49|645.52|642.52|645.52|642.52|645.49|642.49|5
1609005880000|2020-12-26 18:04:40|645.51|642.51|645.49|642.49|645.53|642.53|645.49|642.49|12
1609005890000|2020-12-26 18:04:50|645.5|642.5|645.5|642.5|645.52|642.52|645.48|642.48|13
1609005900000|2020-12-26 18:05:00|645.52|642.52|645.44|642.44|645.52|642.52|645.44|642.44|11
1609005910000|2020-12-26 18:05:10|645.45|642.45|645.44|642.44|645.45|642.45|645.41|642.41|19
1609005920000|2020-12-26 18:05:20|645.45|642.45|645.5|642.5|645.51|642.51|645.45|642.45|13
1609005930000|2020-12-26 18:05:30|645.48|642.48|645.43|642.43|645.5|642.5|645.4|642.4|16
1609005940000|2020-12-26 18:05:40|645.42|642.42|646.05|643.05|646.12|643.12|645.42|642.42|22
1609005950000|2020-12-26 18:05:50|646.08|643.08|646.07|643.07|646.09|643.09|646.04|643.04|19
1609005960000|2020-12-26 18:06:00|646.08|643.08|646.22|643.22|646.26|643.26|646.07|643.07|28
1609005970000|2020-12-26 18:06:10|646.21|643.21|646.43|643.43|646.43|643.43|646.14|643.14|22
1609005980000|2020-12-26 18:06:20|646.42|643.42|646.4|643.4|646.45|643.45|646.38|643.38|26
1609005990000|2020-12-26 18:06:30|646.41|643.41|646.53|643.53|646.53|643.53|646.4|643.4|19
1609006000000|2020-12-26 18:06:40|646.54|643.54|646.63|643.63|646.67|643.67|646.52|643.52|14
1609006010000|2020-12-26 18:06:50|646.62|643.62|646.93|643.93|646.97|643.97|646.62|643.62|29
1609006020000|2020-12-26 18:07:00|647.17|644.17|647.36|644.36|647.37|644.37|647.17|644.17|23
1609006030000|2020-12-26 18:07:10|647.33|644.33|647.23|644.23|647.37|644.37|647.11|644.11|23
1609006040000|2020-12-26 18:07:20|647.31|644.31|647.35|644.35|647.38|644.38|647.31|644.31|9
1609006050000|2020-12-26 18:07:30|647.33|644.33|647.37|644.37|647.37|644.37|647.22|644.22|22
1609006060000|2020-12-26 18:07:40|647.36|644.36|647.35|644.35|647.42|644.42|647.34|644.34|21
1609006070000|2020-12-26 18:07:50|647.31|644.31|647.16|644.16|647.31|644.31|647.16|644.16|21
1609006080000|2020-12-26 18:08:00|647.14|644.14|647.07|644.07|647.14|644.14|647.04|644.04|24
1609006090000|2020-12-26 18:08:10|647.06|644.06|647.02|644.02|647.1|644.1|647.02|644.02|19
1609006100000|2020-12-26 18:08:20|647.03|644.03|646.83|643.83|647.04|644.04|646.83|643.83|14
1609006110000|2020-12-26 18:08:30|646.88|643.88|646.69|643.69|646.94|643.94|646.59|643.59|27
1609006120000|2020-12-26 18:08:40|646.68|643.68|646.85|643.85|646.86|643.86|646.66|643.66|28
1609006130000|2020-12-26 18:08:50|646.86|643.86|646.75|643.75|646.86|643.86|646.73|643.73|22
1609006140000|2020-12-26 18:09:00|646.74|643.74|646.65|643.65|646.78|643.78|646.65|643.65|17
1609006150000|2020-12-26 18:09:10|646.64|643.64|646.39|643.39|646.71|643.71|646.39|643.39|18
1609006160000|2020-12-26 18:09:20|646.42|643.42|646.42|643.42|646.48|643.48|646.33|643.33|28
1609006170000|2020-12-26 18:09:30|646.41|643.41|646.38|643.38|646.43|643.43|646.36|643.36|16
1609006180000|2020-12-26 18:09:40|646.39|643.39|646.41|643.41|646.47|643.47|646.39|643.39|19
1609006190000|2020-12-26 18:09:50|646.4|643.4|646.48|643.48|646.48|643.48|646.37|643.37|25
1609006200000|2020-12-26 18:10:00|646.51|643.51|646.47|643.47|646.53|643.53|646.46|643.46|13
1609006210000|2020-12-26 18:10:10|646.48|643.48|646.57|643.57|646.59|643.59|646.47|643.47|27
1609006220000|2020-12-26 18:10:20|646.58|643.58|646.6|643.6|646.6|643.6|646.48|643.48|20
1609006230000|2020-12-26 18:10:30|646.59|643.59|646.65|643.65|646.65|643.65|646.53|643.53|15
1609006240000|2020-12-26 18:10:40|646.66|643.66|647.17|644.17|647.19|644.19|646.64|643.64|24
1609006250000|2020-12-26 18:10:50|647.19|644.19|646.53|643.53|647.2|644.2|646.5|643.5|25
1609006260000|2020-12-26 18:11:00|646.48|643.48|646.43|643.43|646.51|643.51|646.41|643.41|31
1609006270000|2020-12-26 18:11:10|646.44|643.44|646.19|643.19|646.44|643.44|646.14|643.14|24
1609006280000|2020-12-26 18:11:20|646.2|643.2|646.48|643.48|646.48|643.48|646.19|643.19|26
1609006290000|2020-12-26 18:11:30|646.5|643.5|646.51|643.51|646.54|643.54|646.5|643.5|13
1609006300000|2020-12-26 18:11:40|646.52|643.52|646.48|643.48|646.58|643.58|646.42|643.42|23
1609006310000|2020-12-26 18:11:50|646.49|643.49|646.52|643.52|646.55|643.55|646.41|643.41|30
1609006320000|2020-12-26 18:12:00|646.54|643.54|646.72|643.72|646.76|643.76|646.54|643.54|24
1609006330000|2020-12-26 18:12:10|646.68|643.68|646.6|643.6|646.77|643.77|646.6|643.6|28
1609006340000|2020-12-26 18:12:20|646.59|643.59|646.53|643.53|646.59|643.59|646.52|643.52|10
1609006350000|2020-12-26 18:12:30|646.55|643.55|646.56|643.56|646.56|643.56|646.53|643.53|8
1609006360000|2020-12-26 18:12:40|646.54|643.54|646.39|643.39|646.56|643.56|646.37|643.37|16
1609006370000|2020-12-26 18:12:50|646.42|643.42|646.36|643.36|646.44|643.44|646.36|643.36|16
1609006380000|2020-12-26 18:13:00|646.39|643.39|646.6|643.6|646.65|643.65|646.36|643.36|20
1609006390000|2020-12-26 18:13:10|646.58|643.58|646.54|643.54|646.61|643.61|646.51|643.51|31
1609006400000|2020-12-26 18:13:20|646.53|643.53|646.46|643.46|646.54|643.54|646.45|643.45|21
1609006410000|2020-12-26 18:13:30|646.47|643.47|646.3|643.3|646.47|643.47|646.28|643.28|17
1609006420000|2020-12-26 18:13:40|646.29|643.29|646.29|643.29|646.3|643.3|646.25|643.25|21
1609006430000|2020-12-26 18:13:50|646.3|643.3|646.31|643.31|646.39|643.39|646.28|643.28|17
1609006440000|2020-12-26 18:14:00|646.3|643.3|646.31|643.31|646.31|643.31|646.3|643.3|8
1609006450000|2020-12-26 18:14:10|646.3|643.3|646.38|643.38|646.38|643.38|646.3|643.3|12
1609006460000|2020-12-26 18:14:20|646.32|643.32|646.26|643.26|646.37|643.37|646.26|643.26|14
1609006470000|2020-12-26 18:14:30|646.23|643.23|645.93|642.93|646.25|643.25|645.92|642.92|23
1609006480000|2020-12-26 18:14:40|645.96|642.96|646.24|643.24|646.24|643.24|645.96|642.96|24
1609006490000|2020-12-26 18:14:50|646.27|643.27|646.55|643.55|646.56|643.56|646.24|643.24|19
1609006500000|2020-12-26 18:15:00|646.59|643.59|646.46|643.46|646.59|643.59|646.45|643.45|21
1609006510000|2020-12-26 18:15:10|646.42|643.42|646.45|643.45|646.46|643.46|646.41|643.41|13
1609006520000|2020-12-26 18:15:20|646.46|643.46|646.42|643.42|646.46|643.46|646.42|643.42|20
1609006530000|2020-12-26 18:15:30|646.43|643.43|646.02|643.02|646.43|643.43|646.02|643.02|29
1609006540000|2020-12-26 18:15:40|646.01|643.01|645.91|642.91|646.01|643.01|645.88|642.88|24
1609006550000|2020-12-26 18:15:50|645.92|642.92|645.52|642.52|645.92|642.92|645.52|642.52|25
1609006560000|2020-12-26 18:16:00|645.48|642.48|645.32|642.32|645.51|642.51|645.29|642.29|19
1609006570000|2020-12-26 18:16:10|645.29|642.29|645.4|642.4|645.44|642.44|645.23|642.23|24
1609006580000|2020-12-26 18:16:20|645.41|642.41|645.38|642.38|645.44|642.44|645.36|642.36|20
1609006590000|2020-12-26 18:16:30|645.37|642.37|645.35|642.35|645.39|642.39|645.33|642.33|20
1609006600000|2020-12-26 18:16:40|645.36|642.36|645.31|642.31|645.37|642.37|645.3|642.3|18
1609006610000|2020-12-26 18:16:50|645.3|642.3|645.16|642.16|645.3|642.3|645.15|642.15|19
1609006620000|2020-12-26 18:17:00|645.15|642.15|644.93|641.93|645.18|642.18|644.93|641.93|26
1609006630000|2020-12-26 18:17:10|644.94|641.94|644.4|641.4|644.94|641.94|644.38|641.38|31
1609006640000|2020-12-26 18:17:20|644.42|641.42|644.62|641.62|644.74|641.74|644.42|641.42|32
1609006650000|2020-12-26 18:17:30|644.59|641.59|644.59|641.59|644.64|641.64|644.53|641.53|26
1609006660000|2020-12-26 18:17:40|644.6|641.6|644.38|641.38|644.6|641.6|644.38|641.38|26
1609006670000|2020-12-26 18:17:50|644.4|641.4|644.45|641.45|644.46|641.46|644.39|641.39|12
1609006680000|2020-12-26 18:18:00|644.46|641.46|644.73|641.73|644.73|641.73|644.42|641.42|25
1609006690000|2020-12-26 18:18:10|644.75|641.75|644.59|641.59|644.75|641.75|644.55|641.55|24
1609006700000|2020-12-26 18:18:20|644.58|641.58|644.43|641.43|644.59|641.59|644.43|641.43|26
1609006710000|2020-12-26 18:18:30|644.44|641.44|644.39|641.39|644.45|641.45|644.38|641.38|24
1609006720000|2020-12-26 18:18:40|644.41|641.41|644.44|641.44|644.47|641.47|644.41|641.41|27
1609006730000|2020-12-26 18:18:50|644.42|641.42|644.27|641.27|644.42|641.42|644.24|641.24|29
1609006740000|2020-12-26 18:19:00|644.28|641.28|644.26|641.26|644.3|641.3|644.19|641.19|29
1609006750000|2020-12-26 18:19:10|644.27|641.27|644.37|641.37|644.38|641.38|644.25|641.25|28
1609006760000|2020-12-26 18:19:20|644.38|641.38|644.35|641.35|644.39|641.39|644.35|641.35|15
1609006770000|2020-12-26 18:19:30|644.3|641.3|644.25|641.25|644.39|641.39|644.25|641.25|28
1609006780000|2020-12-26 18:19:40|644.24|641.24|644.24|641.24|644.27|641.27|644.24|641.24|20
1609006790000|2020-12-26 18:19:50|644.25|641.25|644.25|641.25|644.25|641.25|644.24|641.24|11
1609006800000|2020-12-26 18:20:00|644.24|641.24|644.58|641.58|644.59|641.59|644.24|641.24|27
1609006810000|2020-12-26 18:20:10|644.56|641.56|644.25|641.25|644.56|641.56|644.25|641.25|20
1609006820000|2020-12-26 18:20:20|644.27|641.27|644.23|641.23|644.29|641.29|644.23|641.23|17
1609006830000|2020-12-26 18:20:30|644.24|641.24|644.13|641.13|644.24|641.24|644.13|641.13|20
1609006840000|2020-12-26 18:20:40|644.12|641.12|644.06|641.06|644.12|641.12|643.98|640.98|20
1609006850000|2020-12-26 18:20:50|644.05|641.05|643.95|640.95|644.06|641.06|643.95|640.95|15
1609006860000|2020-12-26 18:21:00|643.97|640.97|643.98|640.98|644.07|641.07|643.97|640.97|20
1609006870000|2020-12-26 18:21:10|643.99|640.99|644.23|641.23|644.23|641.23|643.98|640.98|14
1609006880000|2020-12-26 18:21:20|644.24|641.24|644.19|641.19|644.24|641.24|644.19|641.19|18
1609006890000|2020-12-26 18:21:30|644.17|641.17|643.61|640.61|644.17|641.17|643.58|640.58|29
1609006900000|2020-12-26 18:21:40|643.6|640.6|643.61|640.61|643.61|640.61|643.59|640.59|20
1609006910000|2020-12-26 18:21:50|643.6|640.6|643.51|640.51|643.61|640.61|643.51|640.51|21
1609006920000|2020-12-26 18:22:00|643.35|640.35|642.48|639.48|643.35|640.35|642.48|639.48|34
1609006930000|2020-12-26 18:22:10|642.51|639.51|642.15|639.15|642.59|639.59|642.15|639.15|36
1609006940000|2020-12-26 18:22:20|642.12|639.12|641.79|638.79|642.12|639.12|641.76|638.76|30
1609006950000|2020-12-26 18:22:30|641.78|638.78|642.48|639.48|642.48|639.48|641.78|638.78|25
1609006960000|2020-12-26 18:22:40|642.46|639.46|642.37|639.37|642.49|639.49|642.34|639.34|20
1609006970000|2020-12-26 18:22:50|642.39|639.39|642.17|639.17|642.4|639.4|642.02|639.02|30
1609006980000|2020-12-26 18:23:00|642.14|639.14|641.79|638.79|642.14|639.14|641.74|638.74|32
1609006990000|2020-12-26 18:23:10|641.81|638.81|641.95|638.95|641.97|638.97|641.74|638.74|24
1609007000000|2020-12-26 18:23:20|641.98|638.98|641.72|638.72|641.98|638.98|641.72|638.72|25
1609007010000|2020-12-26 18:23:30|641.73|638.73|641.66|638.66|641.73|638.73|641.65|638.65|16
1609007020000|2020-12-26 18:23:40|641.65|638.65|641.42|638.42|641.66|638.66|641.42|638.42|26
1609007030000|2020-12-26 18:23:50|641.39|638.39|641.8|638.8|641.8|638.8|641.34|638.34|26
1609007040000|2020-12-26 18:24:00|641.82|638.82|641.35|638.35|641.82|638.82|641.35|638.35|29
1609007050000|2020-12-26 18:24:10|641.34|638.34|641.42|638.42|641.47|638.47|641.34|638.34|13
1609007060000|2020-12-26 18:24:20|641.43|638.43|641.73|638.73|641.73|638.73|641.43|638.43|22
1609007070000|2020-12-26 18:24:30|641.74|638.74|641.85|638.85|641.96|638.96|641.74|638.74|15
1609007080000|2020-12-26 18:24:40|641.84|638.84|641.64|638.64|641.86|638.86|641.63|638.63|24
1609007090000|2020-12-26 18:24:50|641.63|638.63|641.52|638.52|641.65|638.65|641.4|638.4|26
1609007100000|2020-12-26 18:25:00|641.53|638.53|641.79|638.79|641.88|638.88|641.53|638.53|26
1609007110000|2020-12-26 18:25:10|641.82|638.82|641.49|638.49|641.82|638.82|641.49|638.49|16
1609007120000|2020-12-26 18:25:20|641.5|638.5|641.77|638.77|641.77|638.77|641.46|638.46|22
1609007130000|2020-12-26 18:25:30|641.76|638.76|641.78|638.78|641.81|638.81|641.64|638.64|23
1609007140000|2020-12-26 18:25:40|641.8|638.8|642.21|639.21|642.32|639.32|641.8|638.8|32
1609007150000|2020-12-26 18:25:50|642.19|639.19|642.16|639.16|642.27|639.27|642.14|639.14|24
1609007160000|2020-12-26 18:26:00|642.17|639.17|642.39|639.39|642.4|639.4|642.16|639.16|24
1609007170000|2020-12-26 18:26:10|642.4|639.4|642.48|639.48|642.58|639.58|642.38|639.38|28
1609007180000|2020-12-26 18:26:20|642.49|639.49|642.52|639.52|642.63|639.63|642.49|639.49|26
1609007190000|2020-12-26 18:26:30|642.53|639.53|642.66|639.66|642.66|639.66|642.5|639.5|26
1609007200000|2020-12-26 18:26:40|642.69|639.69|642.72|639.72|642.73|639.73|642.66|639.66|22
1609007210000|2020-12-26 18:26:50|642.73|639.73|642.72|639.72|642.86|639.86|642.67|639.67|25
1609007220000|2020-12-26 18:27:00|642.7|639.7|642.76|639.76|642.79|639.79|642.7|639.7|26
1609007230000|2020-12-26 18:27:10|642.75|639.75|642.85|639.85|642.85|639.85|642.75|639.75|22
1609007240000|2020-12-26 18:27:20|642.84|639.84|642.74|639.74|642.86|639.86|642.73|639.73|21
1609007250000|2020-12-26 18:27:30|642.75|639.75|642.79|639.79|642.79|639.79|642.71|639.71|17
1609007260000|2020-12-26 18:27:40|642.81|639.81|642.82|639.82|642.86|639.86|642.81|639.81|22
1609007270000|2020-12-26 18:27:50|642.85|639.85|642.88|639.88|642.96|639.96|642.83|639.83|26
1609007280000|2020-12-26 18:28:00|642.87|639.87|642.94|639.94|642.95|639.95|642.87|639.87|25
1609007290000|2020-12-26 18:28:10|642.92|639.92|642.88|639.88|642.93|639.93|642.86|639.86|20
1609007300000|2020-12-26 18:28:20|642.87|639.87|642.81|639.81|642.9|639.9|642.81|639.81|16
1609007310000|2020-12-26 18:28:30|642.82|639.82|642.69|639.69|642.82|639.82|642.54|639.54|25
1609007320000|2020-12-26 18:28:40|642.68|639.68|642.74|639.74|642.76|639.76|642.68|639.68|18
1609007330000|2020-12-26 18:28:50|642.75|639.75|642.65|639.65|642.75|639.75|642.65|639.65|9
1609007340000|2020-12-26 18:29:00|642.64|639.64|642.67|639.67|642.67|639.67|642.64|639.64|5
1609007350000|2020-12-26 18:29:10|642.68|639.68|642.75|639.75|642.8|639.8|642.68|639.68|25
1609007360000|2020-12-26 18:29:20|642.73|639.73|642.81|639.81|642.81|639.81|642.68|639.68|17
1609007370000|2020-12-26 18:29:30|642.78|639.78|642.78|639.78|642.78|639.78|642.78|639.78|1
1609007380000|2020-12-26 18:29:40|642.79|639.79|642.69|639.69|642.79|639.79|642.66|639.66|22
1609007390000|2020-12-26 18:29:50|642.71|639.71|642.79|639.79|642.8|639.8|642.69|639.69|22
1609007400000|2020-12-26 18:30:00|642.78|639.78|642.74|639.74|642.81|639.81|642.73|639.73|19
1609007410000|2020-12-26 18:30:10|642.73|639.73|642.73|639.73|642.77|639.77|642.71|639.71|23
1609007420000|2020-12-26 18:30:20|642.74|639.74|642.5|639.5|642.74|639.74|642.5|639.5|19
1609007430000|2020-12-26 18:30:30|642.46|639.46|642.57|639.57|642.59|639.59|642.46|639.46|18
1609007440000|2020-12-26 18:30:40|642.61|639.61|642.9|639.9|642.9|639.9|642.61|639.61|20
1609007450000|2020-12-26 18:30:50|642.92|639.92|643|640|643|640|642.84|639.84|30
1609007460000|2020-12-26 18:31:00|643.01|640.01|643.18|640.18|643.18|640.18|643.01|640.01|21
1609007470000|2020-12-26 18:31:10|643.21|640.21|643.3|640.3|643.3|640.3|643.21|640.21|20
1609007480000|2020-12-26 18:31:20|643.29|640.29|643.23|640.23|643.33|640.33|643.23|640.23|15
1609007490000|2020-12-26 18:31:30|643.24|640.24|643.21|640.21|643.26|640.26|643.2|640.2|19
1609007500000|2020-12-26 18:31:40|643.22|640.22|643.29|640.29|643.29|640.29|643.22|640.22|15
1609007510000|2020-12-26 18:31:50|643.3|640.3|643.36|640.36|643.36|640.36|643.3|640.3|14
1609007520000|2020-12-26 18:32:00|643.35|640.35|643.5|640.5|643.56|640.56|643.35|640.35|22
1609007530000|2020-12-26 18:32:10|643.49|640.49|643.61|640.61|643.62|640.62|643.49|640.49|28
1609007540000|2020-12-26 18:32:20|643.6|640.6|643.39|640.39|643.6|640.6|643.36|640.36|24
1609007550000|2020-12-26 18:32:30|643.4|640.4|643.4|640.4|643.41|640.41|643.37|640.37|19
1609007560000|2020-12-26 18:32:40|643.41|640.41|643.4|640.4|643.43|640.43|643.37|640.37|16
1609007570000|2020-12-26 18:32:50|643.41|640.41|643.4|640.4|643.43|640.43|643.38|640.38|14
1609007580000|2020-12-26 18:33:00|643.38|640.38|643.39|640.39|643.43|640.43|643.38|640.38|17
1609007590000|2020-12-26 18:33:10|643.4|640.4|643.41|640.41|643.41|640.41|643.39|640.39|5
1609007600000|2020-12-26 18:33:20|643.44|640.44|643.58|640.58|643.65|640.65|643.44|640.44|19
1609007610000|2020-12-26 18:33:30|643.57|640.57|643.47|640.47|643.57|640.57|643.4|640.4|22
1609007620000|2020-12-26 18:33:40|643.46|640.46|643.48|640.48|643.62|640.62|643.45|640.45|22
1609007630000|2020-12-26 18:33:50|643.47|640.47|643.53|640.53|643.54|640.54|643.45|640.45|20
1609007640000|2020-12-26 18:34:00|643.52|640.52|643.56|640.56|643.56|640.56|643.5|640.5|11
1609007650000|2020-12-26 18:34:10|643.53|640.53|643.32|640.32|643.55|640.55|643.32|640.32|10
1609007660000|2020-12-26 18:34:20|643.31|640.31|643.34|640.34|643.4|640.4|643.31|640.31|16
1609007670000|2020-12-26 18:34:30|643.35|640.35|643.41|640.41|643.41|640.41|643.34|640.34|10
1609007680000|2020-12-26 18:34:40|643.42|640.42|643.41|640.41|643.42|640.42|643.39|640.39|9
1609007690000|2020-12-26 18:34:50|643.4|640.4|643.42|640.42|643.42|640.42|643.4|640.4|3
1609007700000|2020-12-26 18:35:00|643.43|640.43|643.17|640.17|643.43|640.43|643.13|640.13|25
1609007710000|2020-12-26 18:35:10|643.18|640.18|643.32|640.32|643.34|640.34|643.17|640.17|20
1609007720000|2020-12-26 18:35:20|643.36|640.36|643.42|640.42|643.42|640.42|643.33|640.33|22
1609007730000|2020-12-26 18:35:30|643.4|640.4|643.4|640.4|643.44|640.44|643.39|640.39|23
1609007740000|2020-12-26 18:35:40|643.41|640.41|643.54|640.54|643.54|640.54|643.41|640.41|17
1609007750000|2020-12-26 18:35:50|643.53|640.53|643.52|640.52|643.55|640.55|643.51|640.51|9
1609007760000|2020-12-26 18:36:00|643.53|640.53|643.52|640.52|643.55|640.55|643.52|640.52|12
1609007770000|2020-12-26 18:36:10|643.51|640.51|643.41|640.41|643.51|640.51|643.35|640.35|15
1609007780000|2020-12-26 18:36:20|643.4|640.4|643.39|640.39|643.41|640.41|643.38|640.38|7
1609007790000|2020-12-26 18:36:30|643.38|640.38|643.33|640.33|643.39|640.39|643.33|640.33|13
1609007800000|2020-12-26 18:36:40|643.32|640.32|643.29|640.29|643.32|640.32|643.27|640.27|15
1609007810000|2020-12-26 18:36:50|643.27|640.27|643.32|640.32|643.35|640.35|643.27|640.27|18
1609007820000|2020-12-26 18:37:00|643.33|640.33|643.65|640.65|643.76|640.76|643.33|640.33|23
1609007830000|2020-12-26 18:37:10|643.64|640.64|643.63|640.63|643.71|640.71|643.62|640.62|18
1609007840000|2020-12-26 18:37:20|643.68|640.68|643.68|640.68|643.71|640.71|643.64|640.64|20
1609007850000|2020-12-26 18:37:30|643.67|640.67|643.73|640.73|643.75|640.75|643.65|640.65|16
1609007860000|2020-12-26 18:37:40|643.74|640.74|643.77|640.77|643.89|640.89|643.73|640.73|29
1609007870000|2020-12-26 18:37:50|643.8|640.8|643.86|640.86|643.92|640.92|643.79|640.79|26
1609007880000|2020-12-26 18:38:00|643.84|640.84|643.76|640.76|643.86|640.86|643.76|640.76|25
1609007890000|2020-12-26 18:38:10|643.78|640.78|643.91|640.91|643.91|640.91|643.76|640.76|19
1609007900000|2020-12-26 18:38:20|643.89|640.89|643.93|640.93|643.96|640.96|643.87|640.87|24
1609007910000|2020-12-26 18:38:30|643.94|640.94|643.96|640.96|643.98|640.98|643.92|640.92|18
1609007920000|2020-12-26 18:38:40|643.97|640.97|643.99|640.99|643.99|640.99|643.95|640.95|18
1609007930000|2020-12-26 18:38:50|643.96|640.96|643.9|640.9|644.01|641.01|643.9|640.9|21
1609007940000|2020-12-26 18:39:00|643.89|640.89|643.95|640.95|643.95|640.95|643.88|640.88|14
1609007950000|2020-12-26 18:39:10|643.97|640.97|644.12|641.12|644.12|641.12|643.97|640.97|13
1609007960000|2020-12-26 18:39:20|644.13|641.13|643.94|640.94|644.13|641.13|643.94|640.94|17
1609007970000|2020-12-26 18:39:30|643.93|640.93|643.98|640.98|643.98|640.98|643.92|640.92|11
1609007980000|2020-12-26 18:39:40|643.97|640.97|644.05|641.05|644.05|641.05|643.97|640.97|10
1609007990000|2020-12-26 18:39:50|644.06|641.06|644.15|641.15|644.15|641.15|644.03|641.03|18
1609008000000|2020-12-26 18:40:00|644.13|641.13|644.33|641.33|644.33|641.33|644.13|641.13|24
1609008010000|2020-12-26 18:40:10|644.35|641.35|644.25|641.25|644.35|641.35|644.25|641.25|19
1609008020000|2020-12-26 18:40:20|644.24|641.24|644.07|641.07|644.3|641.3|644.07|641.07|22
1609008030000|2020-12-26 18:40:30|644.05|641.05|643.96|640.96|644.05|641.05|643.89|640.89|25
1609008040000|2020-12-26 18:40:40|643.95|640.95|643.98|640.98|643.99|640.99|643.94|640.94|21
1609008050000|2020-12-26 18:40:50|643.96|640.96|643.71|640.71|643.96|640.96|643.71|640.71|20
1609008060000|2020-12-26 18:41:00|643.68|640.68|643.35|640.35|643.69|640.69|643.29|640.29|30
1609008070000|2020-12-26 18:41:10|643.29|640.29|643.07|640.07|643.32|640.32|643.04|640.04|27
1609008080000|2020-12-26 18:41:20|643.05|640.05|642.94|639.94|643.06|640.06|642.89|639.89|33
1609008090000|2020-12-26 18:41:30|642.93|639.93|643.21|640.21|643.22|640.22|642.92|639.92|25
1609008100000|2020-12-26 18:41:40|643.25|640.25|643.14|640.14|643.37|640.37|643.13|640.13|22
1609008110000|2020-12-26 18:41:50|643.13|640.13|642.85|639.85|643.23|640.23|642.85|639.85|30
1609008120000|2020-12-26 18:42:00|642.84|639.84|642.79|639.79|642.87|639.87|642.75|639.75|29
1609008130000|2020-12-26 18:42:10|642.78|639.78|642.01|639.01|642.79|639.79|641.97|638.97|33
1609008140000|2020-12-26 18:42:20|641.95|638.95|642.32|639.32|642.45|639.45|641.89|638.89|32
1609008150000|2020-12-26 18:42:30|642.3|639.3|642.48|639.48|642.62|639.62|642.27|639.27|32
1609008160000|2020-12-26 18:42:40|642.46|639.46|642.86|639.86|643.04|640.04|642.46|639.46|30
1609008170000|2020-12-26 18:42:50|642.81|639.81|642.67|639.67|642.89|639.89|642.61|639.61|28
1609008180000|2020-12-26 18:43:00|642.66|639.66|642.78|639.78|642.91|639.91|642.66|639.66|34
1609008190000|2020-12-26 18:43:10|642.8|639.8|642.76|639.76|642.81|639.81|642.73|639.73|28
1609008200000|2020-12-26 18:43:20|642.78|639.78|642.89|639.89|642.93|639.93|642.76|639.76|20
1609008210000|2020-12-26 18:43:30|642.95|639.95|642.96|639.96|643.04|640.04|642.9|639.9|27
1609008220000|2020-12-26 18:43:40|642.94|639.94|642.95|639.95|642.98|639.98|642.88|639.88|24
1609008230000|2020-12-26 18:43:50|642.96|639.96|642.82|639.82|642.96|639.96|642.79|639.79|28
1609008240000|2020-12-26 18:44:00|642.8|639.8|642.8|639.8|642.8|639.8|642.68|639.68|14
1609008250000|2020-12-26 18:44:10|642.81|639.81|642.93|639.93|642.95|639.95|642.81|639.81|26
1609008260000|2020-12-26 18:44:20|642.9|639.9|643|640|643|640|642.86|639.86|20
1609008270000|2020-12-26 18:44:30|643.03|640.03|643.11|640.11|643.22|640.22|643.02|640.02|24
1609008280000|2020-12-26 18:44:40|643.09|640.09|643.18|640.18|643.19|640.19|643.08|640.08|16
1609008290000|2020-12-26 18:44:50|643.19|640.19|643.16|640.16|643.28|640.28|643.16|640.16|25
1609008300000|2020-12-26 18:45:00|643.14|640.14|642.9|639.9|643.16|640.16|642.8|639.8|25
1609008310000|2020-12-26 18:45:10|642.89|639.89|642.86|639.86|642.9|639.9|642.75|639.75|27
1609008320000|2020-12-26 18:45:20|642.85|639.85|643.2|640.2|643.22|640.22|642.85|639.85|27
1609008330000|2020-12-26 18:45:30|643.21|640.21|643.26|640.26|643.27|640.27|643.2|640.2|22
1609008340000|2020-12-26 18:45:40|643.24|640.24|643.44|640.44|643.47|640.47|643.24|640.24|27
1609008350000|2020-12-26 18:45:50|643.46|640.46|643.53|640.53|643.53|640.53|643.36|640.36|28
1609008360000|2020-12-26 18:46:00|643.47|640.47|644.26|641.26|644.27|641.27|643.47|640.47|27
1609008370000|2020-12-26 18:46:10|644.21|641.21|644.26|641.26|644.27|641.27|644.18|641.18|23
1609008380000|2020-12-26 18:46:20|644.25|641.25|644.5|641.5|644.53|641.53|644.25|641.25|22
1609008390000|2020-12-26 18:46:30|644.52|641.52|644.69|641.69|644.7|641.7|644.52|641.52|23
1609008400000|2020-12-26 18:46:40|644.7|641.7|644.56|641.56|644.72|641.72|644.56|641.56|22
1609008410000|2020-12-26 18:46:50|644.57|641.57|644.79|641.79|644.79|641.79|644.57|641.57|27
1609008420000|2020-12-26 18:47:00|644.82|641.82|644.74|641.74|644.82|641.82|644.72|641.72|15
1609008430000|2020-12-26 18:47:10|644.76|641.76|644.91|641.91|644.91|641.91|644.76|641.76|18
1609008440000|2020-12-26 18:47:20|644.89|641.89|645.15|642.15|645.15|642.15|644.89|641.89|24
1609008450000|2020-12-26 18:47:30|645.14|642.14|645.41|642.41|645.44|642.44|645.11|642.11|29
1609008460000|2020-12-26 18:47:40|645.47|642.47|645.48|642.48|645.51|642.51|645.45|642.45|20
1609008470000|2020-12-26 18:47:50|645.53|642.53|645.38|642.38|645.53|642.53|645.38|642.38|22
1609008480000|2020-12-26 18:48:00|645.35|642.35|645.56|642.56|645.56|642.56|645.34|642.34|23
1609008490000|2020-12-26 18:48:10|645.55|642.55|645.63|642.63|645.65|642.65|645.55|642.55|11
1609008500000|2020-12-26 18:48:20|645.76|642.76|645.84|642.84|645.84|642.84|645.61|642.61|26
1609008510000|2020-12-26 18:48:30|645.86|642.86|645.99|642.99|646|643|645.86|642.86|23
1609008520000|2020-12-26 18:48:40|646.02|643.02|646.22|643.22|646.32|643.32|645.99|642.99|25
1609008530000|2020-12-26 18:48:50|646.21|643.21|645.97|642.97|646.21|643.21|645.93|642.93|28
1609008540000|2020-12-26 18:49:00|646|643|646.07|643.07|646.08|643.08|645.99|642.99|17
1609008550000|2020-12-26 18:49:10|646.09|643.09|646.26|643.26|646.28|643.28|646.09|643.09|20
1609008560000|2020-12-26 18:49:20|646.32|643.32|646.51|643.51|646.54|643.54|646.32|643.32|22
1609008570000|2020-12-26 18:49:30|646.44|643.44|646.32|643.32|646.48|643.48|646.3|643.3|23
1609008580000|2020-12-26 18:49:40|646.24|643.24|646.98|643.98|646.98|643.98|646.24|643.24|30
1609008590000|2020-12-26 18:49:50|647.09|644.09|646.97|643.97|647.1|644.1|646.85|643.85|28
1609008600000|2020-12-26 18:50:00|647.01|644.01|647.33|644.33|647.36|644.36|647.01|644.01|22
1609008610000|2020-12-26 18:50:10|647.32|644.32|647.85|644.85|647.92|644.92|647.32|644.32|29
1609008620000|2020-12-26 18:50:20|647.87|644.87|647.92|644.92|647.95|644.95|647.72|644.72|28
1609008630000|2020-12-26 18:50:30|647.93|644.93|647.87|644.87|648.01|645.01|647.87|644.87|28
1609008640000|2020-12-26 18:50:40|647.89|644.89|647.66|644.66|647.91|644.91|647.61|644.61|25
1609008650000|2020-12-26 18:50:50|647.64|644.64|647.56|644.56|647.66|644.66|647.5|644.5|25
1609008660000|2020-12-26 18:51:00|647.5|644.5|647.53|644.53|647.66|644.66|647.43|644.43|29
1609008670000|2020-12-26 18:51:10|647.52|644.52|647.52|644.52|647.55|644.55|647.5|644.5|15
1609008680000|2020-12-26 18:51:20|647.5|644.5|647.17|644.17|647.5|644.5|647.12|644.12|25
1609008690000|2020-12-26 18:51:30|647.14|644.14|647.08|644.08|647.17|644.17|647.08|644.08|17
1609008700000|2020-12-26 18:51:40|647.1|644.1|646.96|643.96|647.1|644.1|646.96|643.96|30
1609008710000|2020-12-26 18:51:50|646.95|643.95|646.53|643.53|646.95|643.95|646.51|643.51|17
1609008720000|2020-12-26 18:52:00|646.58|643.58|646.64|643.64|646.68|643.68|646.58|643.58|14
1609008730000|2020-12-26 18:52:10|646.63|643.63|646.65|643.65|646.65|643.65|646.58|643.58|24
1609008740000|2020-12-26 18:52:20|646.67|643.67|646.71|643.71|646.75|643.75|646.67|643.67|14
1609008750000|2020-12-26 18:52:30|646.69|643.69|646.66|643.66|646.69|643.69|646.65|643.65|9
1609008760000|2020-12-26 18:52:40|646.67|643.67|646.59|643.59|646.67|643.67|646.57|643.57|12
1609008770000|2020-12-26 18:52:50|646.63|643.63|646.97|643.97|646.99|643.99|646.63|643.63|28
1609008780000|2020-12-26 18:53:00|646.96|643.96|646.59|643.59|646.99|643.99|646.55|643.55|28
1609008790000|2020-12-26 18:53:10|646.57|643.57|646.49|643.49|646.61|643.61|646.47|643.47|22
1609008800000|2020-12-26 18:53:20|646.47|643.47|646.14|643.14|646.47|643.47|646.12|643.12|23
1609008810000|2020-12-26 18:53:30|646.16|643.16|645.86|642.86|646.19|643.19|645.86|642.86|23
1609008820000|2020-12-26 18:53:40|645.88|642.88|645.52|642.52|645.89|642.89|644.64|641.64|35
1609008830000|2020-12-26 18:53:50|645.49|642.49|644.93|641.93|645.68|642.68|644.82|641.82|34
1609008840000|2020-12-26 18:54:00|644.94|641.94|644.91|641.91|645.05|642.05|644.89|641.89|29
1609008850000|2020-12-26 18:54:10|644.95|641.95|645.35|642.35|645.52|642.52|644.95|641.95|37
1609008860000|2020-12-26 18:54:20|645.37|642.37|644.99|641.99|645.57|642.57|644.96|641.96|29
1609008870000|2020-12-26 18:54:30|644.98|641.98|645.35|642.35|645.38|642.38|644.97|641.97|29
1609008880000|2020-12-26 18:54:40|645.36|642.36|645.18|642.18|645.45|642.45|645.17|642.17|30
1609008890000|2020-12-26 18:54:50|645.23|642.23|645.49|642.49|645.51|642.51|645.23|642.23|30
1609008900000|2020-12-26 18:55:00|645.51|642.51|645.49|642.49|645.51|642.51|645.49|642.49|9
1609008910000|2020-12-26 18:55:10|645.48|642.48|644.85|641.85|645.48|642.48|644.85|641.85|34
1609008920000|2020-12-26 18:55:20|644.82|641.82|644.84|641.84|644.91|641.91|644.7|641.7|29
1609008930000|2020-12-26 18:55:30|644.61|641.61|644.87|641.87|644.87|641.87|644.58|641.58|16
1609008940000|2020-12-26 18:55:40|644.89|641.89|644.79|641.79|644.93|641.93|644.79|641.79|29
1609008950000|2020-12-26 18:55:50|644.78|641.78|644.54|641.54|644.78|641.78|644.54|641.54|23
1609008960000|2020-12-26 18:56:00|644.51|641.51|644.45|641.45|644.52|641.52|644.39|641.39|23
1609008970000|2020-12-26 18:56:10|644.36|641.36|644.19|641.19|644.39|641.39|644.19|641.19|26
1609008980000|2020-12-26 18:56:20|644.12|641.12|644.1|641.1|644.13|641.13|644.06|641.06|23
1609008990000|2020-12-26 18:56:30|644.11|641.11|644.05|641.05|644.12|641.12|644.05|641.05|14
1609009000000|2020-12-26 18:56:40|644.07|641.07|643.82|640.82|644.07|641.07|643.76|640.76|30
1609009010000|2020-12-26 18:56:50|643.81|640.81|643.54|640.54|643.81|640.81|643.54|640.54|20
1609009020000|2020-12-26 18:57:00|643.53|640.53|643.92|640.92|643.95|640.95|643.53|640.53|31
1609009030000|2020-12-26 18:57:10|643.94|640.94|643.66|640.66|643.94|640.94|643.64|640.64|18
1609009040000|2020-12-26 18:57:20|643.67|640.67|643.62|640.62|643.76|640.76|643.62|640.62|31
1609009050000|2020-12-26 18:57:30|643.61|640.61|643.34|640.34|643.62|640.62|643.34|640.34|23
1609009060000|2020-12-26 18:57:40|643.32|640.32|643.68|640.68|643.7|640.7|643.29|640.29|36
1609009070000|2020-12-26 18:57:50|643.7|640.7|643.15|640.15|643.71|640.71|643.14|640.14|31
1609009080000|2020-12-26 18:58:00|643.12|640.12|643.11|640.11|643.23|640.23|643.11|640.11|24
1609009090000|2020-12-26 18:58:10|643.13|640.13|643.16|640.16|643.24|640.24|643.09|640.09|18
1609009100000|2020-12-26 18:58:20|643.22|640.22|643.14|640.14|643.24|640.24|643.09|640.09|28
1609009110000|2020-12-26 18:58:30|643.15|640.15|643.26|640.26|643.4|640.4|643.15|640.15|23
1609009120000|2020-12-26 18:58:40|643.24|640.24|643.16|640.16|643.27|640.27|643.13|640.13|25
1609009130000|2020-12-26 18:58:50|643.18|640.18|643.21|640.21|643.23|640.23|643.17|640.17|23
1609009140000|2020-12-26 18:59:00|643.19|640.19|643.07|640.07|643.23|640.23|643.07|640.07|19
1609009150000|2020-12-26 18:59:10|643.06|640.06|642.91|639.91|643.06|640.06|642.88|639.88|24
1609009160000|2020-12-26 18:59:20|642.9|639.9|642.94|639.94|642.99|639.99|642.9|639.9|27
1609009170000|2020-12-26 18:59:30|642.95|639.95|643.29|640.29|643.34|640.34|642.95|639.95|25
1609009180000|2020-12-26 18:59:40|643.28|640.28|643.35|640.35|643.37|640.37|643.22|640.22|27
1609009190000|2020-12-26 18:59:50|643.37|640.37|643.26|640.26|643.39|640.39|643.25|640.25|30
1609009200000|2020-12-26 19:00:00|643.25|640.25|643.46|640.46|643.46|640.46|643.25|640.25|25
1609009210000|2020-12-26 19:00:10|643.48|640.48|643.63|640.63|643.64|640.64|643.45|640.45|26
1609009220000|2020-12-26 19:00:20|643.64|640.64|643.37|640.37|643.64|640.64|643.34|640.34|19
1609009230000|2020-12-26 19:00:30|643.38|640.38|643.53|640.53|643.58|640.58|643.37|640.37|26
1609009240000|2020-12-26 19:00:40|643.51|640.51|643.6|640.6|643.6|640.6|643.49|640.49|20
1609009250000|2020-12-26 19:00:50|643.61|640.61|643.63|640.63|643.64|640.64|643.56|640.56|17
1609009260000|2020-12-26 19:01:00|643.64|640.64|643.66|640.66|643.9|640.9|643.64|640.64|23
1609009270000|2020-12-26 19:01:10|643.62|640.62|643.9|640.9|643.9|640.9|643.62|640.62|23
1609009280000|2020-12-26 19:01:20|643.91|640.91|643.84|640.84|643.95|640.95|643.82|640.82|21
1609009290000|2020-12-26 19:01:30|643.83|640.83|643.93|640.93|643.94|640.94|643.81|640.81|14
1609009300000|2020-12-26 19:01:40|643.92|640.92|643.93|640.93|643.93|640.93|643.87|640.87|19
1609009310000|2020-12-26 19:01:50|643.92|640.92|644.01|641.01|644.05|641.05|643.92|640.92|22
1609009320000|2020-12-26 19:02:00|644.02|641.02|644.03|641.03|644.06|641.06|644.02|641.02|11
1609009330000|2020-12-26 19:02:10|644.02|641.02|644.4|641.4|644.42|641.42|644.02|641.02|27
1609009340000|2020-12-26 19:02:20|644.39|641.39|644.3|641.3|644.4|641.4|644.29|641.29|16
1609009350000|2020-12-26 19:02:30|644.28|641.28|644.34|641.34|644.34|641.34|644.25|641.25|23
1609009360000|2020-12-26 19:02:40|644.36|641.36|644.29|641.29|644.36|641.36|644.26|641.26|18
1609009370000|2020-12-26 19:02:50|644.28|641.28|644.35|641.35|644.35|641.35|644.26|641.26|14
1609009380000|2020-12-26 19:03:00|644.36|641.36|644.46|641.46|644.47|641.47|644.36|641.36|25
1609009390000|2020-12-26 19:03:10|644.47|641.47|644.45|641.45|644.47|641.47|644.44|641.44|20
1609009400000|2020-12-26 19:03:20|644.44|641.44|644.43|641.43|644.45|641.45|644.42|641.42|14
1609009410000|2020-12-26 19:03:30|644.42|641.42|644.11|641.11|644.43|641.43|644.08|641.08|25
1609009420000|2020-12-26 19:03:40|644.13|641.13|643.91|640.91|644.15|641.15|643.91|640.91|26
1609009430000|2020-12-26 19:03:50|643.89|640.89|643.59|640.59|643.89|640.89|643.59|640.59|26
1609009440000|2020-12-26 19:04:00|643.6|640.6|643.65|640.65|643.65|640.65|643.59|640.59|23
1609009450000|2020-12-26 19:04:10|643.64|640.64|643.5|640.5|643.64|640.64|643.49|640.49|17
1609009460000|2020-12-26 19:04:20|643.45|640.45|643.4|640.4|643.47|640.47|643.39|640.39|18
1609009470000|2020-12-26 19:04:30|643.34|640.34|643.23|640.23|643.34|640.34|643.23|640.23|24
1609009480000|2020-12-26 19:04:40|643.24|640.24|643.19|640.19|643.31|640.31|643.11|640.11|17
1609009490000|2020-12-26 19:04:50|643.2|640.2|643.19|640.19|643.28|640.28|643.18|640.18|26
1609009500000|2020-12-26 19:05:00|643.2|640.2|643.07|640.07|643.22|640.22|643.06|640.06|22
1609009510000|2020-12-26 19:05:10|643.08|640.08|643.14|640.14|643.24|640.24|643.08|640.08|23
1609009520000|2020-12-26 19:05:20|643.17|640.17|643.25|640.25|643.26|640.26|643.17|640.17|31
1609009530000|2020-12-26 19:05:30|643.23|640.23|643.25|640.25|643.26|640.26|643.21|640.21|20
1609009540000|2020-12-26 19:05:40|643.26|640.26|643.49|640.49|643.5|640.5|643.25|640.25|23
1609009550000|2020-12-26 19:05:50|643.5|640.5|643.43|640.43|643.55|640.55|643.43|640.43|8
1609009560000|2020-12-26 19:06:00|643.41|640.41|643.61|640.61|643.61|640.61|643.41|640.41|19
1609009570000|2020-12-26 19:06:10|643.62|640.62|643.75|640.75|643.84|640.84|643.62|640.62|24
1609009580000|2020-12-26 19:06:20|643.73|640.73|643.83|640.83|643.84|640.84|643.73|640.73|20
1609009590000|2020-12-26 19:06:30|643.82|640.82|643.84|640.84|643.89|640.89|643.82|640.82|12
1609009600000|2020-12-26 19:06:40|643.91|640.91|643.91|640.91|643.94|640.94|643.91|640.91|15
1609009610000|2020-12-26 19:06:50|643.93|640.93|644.03|641.03|644.09|641.09|643.93|640.93|20
1609009620000|2020-12-26 19:07:00|644.04|641.04|644.08|641.08|644.09|641.09|644.03|641.03|19
1609009630000|2020-12-26 19:07:10|644.06|641.06|643.97|640.97|644.09|641.09|643.97|640.97|19
1609009640000|2020-12-26 19:07:20|643.96|640.96|644.4|641.4|644.4|641.4|643.96|640.96|21
1609009650000|2020-12-26 19:07:30|644.41|641.41|644.76|641.76|644.77|641.77|644.41|641.41|23
1609009660000|2020-12-26 19:07:40|644.75|641.75|644.74|641.74|644.77|641.77|644.69|641.69|27
1609009670000|2020-12-26 19:07:50|644.73|641.73|644.2|641.2|644.75|641.75|644.2|641.2|29
1609009680000|2020-12-26 19:08:00|644.23|641.23|644.09|641.09|644.23|641.23|643.95|640.95|29
1609009690000|2020-12-26 19:08:10|644.08|641.08|643.9|640.9|644.1|641.1|643.88|640.88|29
1609009700000|2020-12-26 19:08:20|643.92|640.92|644.07|641.07|644.1|641.1|643.88|640.88|24
1609009710000|2020-12-26 19:08:30|644.08|641.08|643.96|640.96|644.08|641.08|643.92|640.92|27
1609009720000|2020-12-26 19:08:40|643.95|640.95|643.95|640.95|643.98|640.98|643.88|640.88|29
1609009730000|2020-12-26 19:08:50|643.94|640.94|644.08|641.08|644.08|641.08|643.9|640.9|23
1609009740000|2020-12-26 19:09:00|644.07|641.07|644.15|641.15|644.15|641.15|644.03|641.03|21
1609009750000|2020-12-26 19:09:10|644.18|641.18|644.25|641.25|644.33|641.33|644.18|641.18|13
1609009760000|2020-12-26 19:09:20|644.24|641.24|644.23|641.23|644.3|641.3|644.18|641.18|31
1609009770000|2020-12-26 19:09:30|644.27|641.27|644.11|641.11|644.27|641.27|644.11|641.11|19
1609009780000|2020-12-26 19:09:40|644.09|641.09|644.1|641.1|644.13|641.13|644.07|641.07|26
1609009790000|2020-12-26 19:09:50|644.11|641.11|644.15|641.15|644.16|641.16|644.09|641.09|22
1609009800000|2020-12-26 19:10:00|644.17|641.17|643.96|640.96|644.2|641.2|643.96|640.96|22
1609009810000|2020-12-26 19:10:10|643.97|640.97|644.06|641.06|644.06|641.06|643.91|640.91|12
1609009820000|2020-12-26 19:10:20|644.07|641.07|644.23|641.23|644.23|641.23|644.07|641.07|18
1609009830000|2020-12-26 19:10:30|644.21|641.21|643.96|640.96|644.21|641.21|643.96|640.96|21
1609009840000|2020-12-26 19:10:40|643.98|640.98|643.91|640.91|644.01|641.01|643.9|640.9|13
1609009850000|2020-12-26 19:10:50|643.92|640.92|643.96|640.96|643.96|640.96|643.92|640.92|18
1609009860000|2020-12-26 19:11:00|643.94|640.94|644.24|641.24|644.26|641.26|643.94|640.94|23
1609009870000|2020-12-26 19:11:10|644.23|641.23|644.09|641.09|644.24|641.24|644.07|641.07|19
1609009880000|2020-12-26 19:11:20|644.07|641.07|644.1|641.1|644.11|641.11|644.05|641.05|20
1609009890000|2020-12-26 19:11:30|644.11|641.11|644.09|641.09|644.11|641.11|644.07|641.07|24
1609009900000|2020-12-26 19:11:40|644.08|641.08|644.09|641.09|644.09|641.09|644.04|641.04|12
1609009910000|2020-12-26 19:11:50|644.08|641.08|644.15|641.15|644.17|641.17|644.06|641.06|21
1609009920000|2020-12-26 19:12:00|644.17|641.17|644.18|641.18|644.18|641.18|644.14|641.14|18
1609009930000|2020-12-26 19:12:10|644.19|641.19|644.31|641.31|644.35|641.35|644.17|641.17|21
1609009940000|2020-12-26 19:12:20|644.3|641.3|644.28|641.28|644.3|641.3|644.18|641.18|26
1609009950000|2020-12-26 19:12:30|644.29|641.29|644.28|641.28|644.29|641.29|644.27|641.27|13
1609009960000|2020-12-26 19:12:40|644.27|641.27|644.43|641.43|644.43|641.43|644.27|641.27|15
1609009970000|2020-12-26 19:12:50|644.42|641.42|644.25|641.25|644.42|641.42|644.25|641.25|13
1609009980000|2020-12-26 19:13:00|644.24|641.24|644.36|641.36|644.36|641.36|644.22|641.22|21
1609009990000|2020-12-26 19:13:10|644.35|641.35|644.31|641.31|644.35|641.35|644.29|641.29|15
1609010000000|2020-12-26 19:13:20|644.3|641.3|644.06|641.06|644.3|641.3|644.05|641.05|21
1609010010000|2020-12-26 19:13:30|644.05|641.05|643.95|640.95|644.05|641.05|643.92|640.92|17
1609010020000|2020-12-26 19:13:40|643.94|640.94|643.91|640.91|643.94|640.94|643.91|640.91|15
1609010030000|2020-12-26 19:13:50|643.86|640.86|643.94|640.94|643.94|640.94|643.86|640.86|14
1609010040000|2020-12-26 19:14:00|643.93|640.93|643.93|640.93|643.94|640.94|643.91|640.91|19
1609010050000|2020-12-26 19:14:10|643.95|640.95|643.92|640.92|643.95|640.95|643.91|640.91|18
1609010060000|2020-12-26 19:14:20|643.93|640.93|643.94|640.94|643.94|640.94|643.92|640.92|8
1609010070000|2020-12-26 19:14:30|643.97|640.97|644.15|641.15|644.15|641.15|643.97|640.97|13
1609010080000|2020-12-26 19:14:40|644.16|641.16|644.17|641.17|644.18|641.18|644.11|641.11|13
1609010090000|2020-12-26 19:14:50|644.15|641.15|644.08|641.08|644.16|641.16|644.08|641.08|21
1609010100000|2020-12-26 19:15:00|644.12|641.12|644.13|641.13|644.15|641.15|644.09|641.09|32
1609010110000|2020-12-26 19:15:10|644.21|641.21|644.23|641.23|644.25|641.25|644.19|641.19|19
1609010120000|2020-12-26 19:15:20|644.22|641.22|644.18|641.18|644.23|641.23|644.03|641.03|20
1609010130000|2020-12-26 19:15:30|644.2|641.2|644.44|641.44|644.44|641.44|644.17|641.17|25
1609010140000|2020-12-26 19:15:40|644.46|641.46|644.52|641.52|644.52|641.52|644.45|641.45|18
1609010150000|2020-12-26 19:15:50|644.56|641.56|644.57|641.57|644.59|641.59|644.55|641.55|10
1609010160000|2020-12-26 19:16:00|644.58|641.58|644.58|641.58|644.6|641.6|644.57|641.57|22
1609010170000|2020-12-26 19:16:10|644.59|641.59|644.44|641.44|644.59|641.59|644.44|641.44|21
1609010180000|2020-12-26 19:16:20|644.42|641.42|643.89|640.89|644.42|641.42|643.82|640.82|33
1609010190000|2020-12-26 19:16:30|644|641|643.77|640.77|644.07|641.07|643.69|640.69|29
1609010200000|2020-12-26 19:16:40|643.8|640.8|643.57|640.57|643.93|640.93|643.56|640.56|30
1609010210000|2020-12-26 19:16:50|643.39|640.39|643.39|640.39|643.44|640.44|643.37|640.37|22
1609010220000|2020-12-26 19:17:00|643.38|640.38|643.54|640.54|643.54|640.54|643.37|640.37|15
1609010230000|2020-12-26 19:17:10|643.56|640.56|643.56|640.56|643.57|640.57|643.56|640.56|3
1609010240000|2020-12-26 19:17:20|643.57|640.57|643.96|640.96|643.96|640.96|643.57|640.57|21
1609010250000|2020-12-26 19:17:30|643.97|640.97|644.12|641.12|644.18|641.18|643.96|640.96|21
1609010260000|2020-12-26 19:17:40|644.11|641.11|644|641|644.25|641.25|644|641|33
1609010270000|2020-12-26 19:17:50|644.01|641.01|644.26|641.26|644.26|641.26|644.01|641.01|28
1609010280000|2020-12-26 19:18:00|644.28|641.28|644.65|641.65|644.67|641.67|644.28|641.28|28
1609010290000|2020-12-26 19:18:10|644.64|641.64|644.68|641.68|644.69|641.69|644.63|641.63|24
1609010300000|2020-12-26 19:18:20|644.67|641.67|644.78|641.78|644.78|641.78|644.67|641.67|22
1609010310000|2020-12-26 19:18:30|644.77|641.77|644.75|641.75|644.79|641.79|644.74|641.74|11
1609010320000|2020-12-26 19:18:40|644.74|641.74|644.61|641.61|644.75|641.75|644.6|641.6|21
1609010330000|2020-12-26 19:18:50|644.64|641.64|644.75|641.75|644.77|641.77|644.63|641.63|16
1609010340000|2020-12-26 19:19:00|644.73|641.73|644.77|641.77|644.78|641.78|644.73|641.73|10
1609010350000|2020-12-26 19:19:10|644.78|641.78|644.83|641.83|644.87|641.87|644.78|641.78|21
1609010360000|2020-12-26 19:19:20|644.81|641.81|644.79|641.79|644.83|641.83|644.78|641.78|14
1609010370000|2020-12-26 19:19:30|644.78|641.78|644.77|641.77|644.79|641.79|644.73|641.73|15
1609010380000|2020-12-26 19:19:40|644.76|641.76|644.79|641.79|644.79|641.79|644.74|641.74|29
1609010390000|2020-12-26 19:19:50|644.81|641.81|644.86|641.86|644.87|641.87|644.81|641.81|17
1609010400000|2020-12-26 19:20:00|644.85|641.85|644.86|641.86|644.87|641.87|644.84|641.84|12
1609010410000|2020-12-26 19:20:10|644.85|641.85|645.01|642.01|645.01|642.01|644.85|641.85|13
1609010420000|2020-12-26 19:20:20|645.03|642.03|645.03|642.03|645.04|642.04|644.97|641.97|21
1609010430000|2020-12-26 19:20:30|645.04|642.04|645.04|642.04|645.07|642.07|644.98|641.98|25
1609010440000|2020-12-26 19:20:40|645.03|642.03|645.03|642.03|645.05|642.05|645.01|642.01|11
1609010450000|2020-12-26 19:20:50|645.02|642.02|645.04|642.04|645.06|642.06|645.01|642.01|19
1609010460000|2020-12-26 19:21:00|645.03|642.03|645.02|642.02|645.04|642.04|645.02|642.02|17
1609010470000|2020-12-26 19:21:10|645.01|642.01|645.07|642.07|645.11|642.11|645|642|17
1609010480000|2020-12-26 19:21:20|645.06|642.06|645.07|642.07|645.07|642.07|645.03|642.03|10
1609010490000|2020-12-26 19:21:30|645.08|642.08|645.21|642.21|645.21|642.21|645.06|642.06|25
1609010500000|2020-12-26 19:21:40|645.2|642.2|645.28|642.28|645.28|642.28|645.2|642.2|7
1609010510000|2020-12-26 19:21:50|645.29|642.29|645.33|642.33|645.33|642.33|645.28|642.28|24
1609010520000|2020-12-26 19:22:00|645.4|642.4|645.43|642.43|645.43|642.43|645.4|642.4|18
1609010530000|2020-12-26 19:22:10|645.42|642.42|645.42|642.42|645.43|642.43|645.4|642.4|23
1609010540000|2020-12-26 19:22:20|645.43|642.43|645.62|642.62|645.62|642.62|645.42|642.42|19
1609010550000|2020-12-26 19:22:30|645.65|642.65|645.7|642.7|645.7|642.7|645.65|642.65|18
1609010560000|2020-12-26 19:22:40|645.77|642.77|645.85|642.85|645.89|642.89|645.77|642.77|24
1609010570000|2020-12-26 19:22:50|645.84|642.84|645.87|642.87|645.89|642.89|645.84|642.84|19
1609010580000|2020-12-26 19:23:00|645.85|642.85|645.68|642.68|645.87|642.87|645.66|642.66|19
1609010590000|2020-12-26 19:23:10|645.7|642.7|645.77|642.77|645.82|642.82|645.69|642.69|23
1609010600000|2020-12-26 19:23:20|645.78|642.78|645.58|642.58|645.79|642.79|645.56|642.56|25
1609010610000|2020-12-26 19:23:30|645.59|642.59|645.54|642.54|645.6|642.6|645.52|642.52|27
1609010620000|2020-12-26 19:23:40|645.56|642.56|645.52|642.52|645.61|642.61|645.51|642.51|22
1609010630000|2020-12-26 19:23:50|645.51|642.51|645.37|642.37|645.54|642.54|645.33|642.33|21
1609010640000|2020-12-26 19:24:00|645.33|642.33|645.14|642.14|645.33|642.33|645.11|642.11|24
1609010650000|2020-12-26 19:24:10|645.13|642.13|645.12|642.12|645.17|642.17|645.1|642.1|26
1609010660000|2020-12-26 19:24:20|645.13|642.13|645.13|642.13|645.15|642.15|645.11|642.11|14
1609010670000|2020-12-26 19:24:30|645.14|642.14|645.07|642.07|645.14|642.14|645.07|642.07|19
1609010680000|2020-12-26 19:24:40|645.06|642.06|645.15|642.15|645.16|642.16|645.06|642.06|18
1609010690000|2020-12-26 19:24:50|645.16|642.16|644.86|641.86|645.16|642.16|644.86|641.86|21
1609010700000|2020-12-26 19:25:00|644.87|641.87|645.21|642.21|645.21|642.21|644.87|641.87|30
1609010710000|2020-12-26 19:25:10|645.2|642.2|645.25|642.25|645.25|642.25|645.19|642.19|15
1609010720000|2020-12-26 19:25:20|645.26|642.26|645.5|642.5|645.51|642.51|645.26|642.26|16
1609010730000|2020-12-26 19:25:30|645.51|642.51|645.55|642.55|645.57|642.57|645.51|642.51|16
1609010740000|2020-12-26 19:25:40|645.56|642.56|645.54|642.54|645.57|642.57|645.53|642.53|18
1609010750000|2020-12-26 19:25:50|645.56|642.56|645.6|642.6|645.61|642.61|645.56|642.56|11
1609010760000|2020-12-26 19:26:00|645.61|642.61|645.66|642.66|645.67|642.67|645.6|642.6|12
1609010770000|2020-12-26 19:26:10|645.68|642.68|645.4|642.4|645.68|642.68|645.39|642.39|18
1609010780000|2020-12-26 19:26:20|645.39|642.39|645.51|642.51|645.51|642.51|645.39|642.39|15
1609010790000|2020-12-26 19:26:30|645.55|642.55|645.5|642.5|645.55|642.55|645.48|642.48|20
1609010800000|2020-12-26 19:26:40|645.51|642.51|645.51|642.51|645.52|642.52|645.49|642.49|21
1609010810000|2020-12-26 19:26:50|645.52|642.52|645.43|642.43|645.52|642.52|645.31|642.31|25
1609010820000|2020-12-26 19:27:00|645.42|642.42|645.47|642.47|645.49|642.49|645.41|642.41|14
1609010830000|2020-12-26 19:27:10|645.48|642.48|645.49|642.49|645.51|642.51|645.47|642.47|15
1609010840000|2020-12-26 19:27:20|645.51|642.51|645.45|642.45|645.51|642.51|645.43|642.43|15
1609010850000|2020-12-26 19:27:30|645.46|642.46|645.47|642.47|645.49|642.49|645.43|642.43|15
1609010860000|2020-12-26 19:27:40|645.46|642.46|645.47|642.47|645.48|642.48|645.44|642.44|19
1609010870000|2020-12-26 19:27:50|645.48|642.48|645.45|642.45|645.48|642.48|645.45|642.45|12
1609010880000|2020-12-26 19:28:00|645.47|642.47|645.3|642.3|645.47|642.47|645.28|642.28|15
1609010890000|2020-12-26 19:28:10|645.29|642.29|645.19|642.19|645.3|642.3|645.18|642.18|14
1609010900000|2020-12-26 19:28:20|645.2|642.2|645.11|642.11|645.2|642.2|644.97|641.97|22
1609010910000|2020-12-26 19:28:30|645.12|642.12|645.15|642.15|645.15|642.15|644.97|641.97|24
1609010920000|2020-12-26 19:28:40|645.14|642.14|644.94|641.94|645.15|642.15|644.94|641.94|25
1609010930000|2020-12-26 19:28:50|644.96|641.96|644.82|641.82|644.98|641.98|644.82|641.82|20
1609010940000|2020-12-26 19:29:00|644.83|641.83|644.79|641.79|644.83|641.83|644.76|641.76|22
1609010950000|2020-12-26 19:29:10|644.8|641.8|644.78|641.78|644.81|641.81|644.78|641.78|15
1609010960000|2020-12-26 19:29:20|644.76|641.76|644.94|641.94|644.94|641.94|644.76|641.76|13
1609010970000|2020-12-26 19:29:30|644.95|641.95|645.07|642.07|645.08|642.08|644.94|641.94|14
1609010980000|2020-12-26 19:29:40|645.05|642.05|645.14|642.14|645.14|642.14|645.05|642.05|17
1609010990000|2020-12-26 19:29:50|645.15|642.15|645.18|642.18|645.19|642.19|645.07|642.07|28
1609011000000|2020-12-26 19:30:00|645.16|642.16|645.21|642.21|645.22|642.22|645.13|642.13|20
1609011010000|2020-12-26 19:30:10|645.18|642.18|645.36|642.36|645.38|642.38|645.18|642.18|11
1609011020000|2020-12-26 19:30:20|645.37|642.37|645.41|642.41|645.42|642.42|645.36|642.36|10
1609011030000|2020-12-26 19:30:30|645.4|642.4|645.52|642.52|645.52|642.52|645.39|642.39|23
1609011040000|2020-12-26 19:30:40|645.51|642.51|645.47|642.47|645.51|642.51|645.47|642.47|15
1609011050000|2020-12-26 19:30:50|645.48|642.48|645.47|642.47|645.5|642.5|645.47|642.47|18
1609011060000|2020-12-26 19:31:00|645.48|642.48|645.48|642.48|645.49|642.49|645.45|642.45|19
1609011070000|2020-12-26 19:31:10|645.47|642.47|645.42|642.42|645.47|642.47|645.39|642.39|23
1609011080000|2020-12-26 19:31:20|645.41|642.41|645.51|642.51|645.54|642.54|645.41|642.41|21
1609011090000|2020-12-26 19:31:30|645.52|642.52|645.48|642.48|645.52|642.52|645.48|642.48|13
1609011100000|2020-12-26 19:31:40|645.49|642.49|645.38|642.38|645.49|642.49|645.36|642.36|20
1609011110000|2020-12-26 19:31:50|645.37|642.37|645.16|642.16|645.37|642.37|645.15|642.15|25
1609011120000|2020-12-26 19:32:00|645.15|642.15|645.19|642.19|645.2|642.2|645.15|642.15|22
1609011130000|2020-12-26 19:32:10|645.2|642.2|645.16|642.16|645.21|642.21|645.16|642.16|17
1609011140000|2020-12-26 19:32:20|645.17|642.17|644.98|641.98|645.17|642.17|644.98|641.98|20
1609011150000|2020-12-26 19:32:30|644.99|641.99|644.96|641.96|645|642|644.95|641.95|14
1609011160000|2020-12-26 19:32:40|644.95|641.95|645.11|642.11|645.12|642.12|644.95|641.95|20
1609011170000|2020-12-26 19:32:50|645.12|642.12|645.11|642.11|645.14|642.14|645.08|642.08|19
1609011180000|2020-12-26 19:33:00|645.12|642.12|645.18|642.18|645.19|642.19|645.12|642.12|13
1609011190000|2020-12-26 19:33:10|645.19|642.19|645.05|642.05|645.19|642.19|645.05|642.05|19
1609011200000|2020-12-26 19:33:20|645.06|642.06|645.15|642.15|645.15|642.15|645.05|642.05|21
1609011210000|2020-12-26 19:33:30|645.16|642.16|645.06|642.06|645.16|642.16|645.04|642.04|23
1609011220000|2020-12-26 19:33:40|645.07|642.07|645.13|642.13|645.15|642.15|645.06|642.06|18
1609011230000|2020-12-26 19:33:50|645.12|642.12|645.08|642.08|645.15|642.15|645.08|642.08|15
1609011240000|2020-12-26 19:34:00|645.07|642.07|644.86|641.86|645.07|642.07|644.8|641.8|26
1609011250000|2020-12-26 19:34:10|644.84|641.84|644.83|641.83|644.86|641.86|644.81|641.81|16
1609011260000|2020-12-26 19:34:20|644.84|641.84|644.78|641.78|644.84|641.84|644.78|641.78|12
1609011270000|2020-12-26 19:34:30|644.77|641.77|644.65|641.65|644.77|641.77|644.62|641.62|9
1609011280000|2020-12-26 19:34:40|644.66|641.66|644.7|641.7|644.7|641.7|644.61|641.61|23
1609011290000|2020-12-26 19:34:50|644.69|641.69|644.73|641.73|644.73|641.73|644.68|641.68|15
1609011300000|2020-12-26 19:35:00|644.8|641.8|644.76|641.76|644.83|641.83|644.76|641.76|12
1609011310000|2020-12-26 19:35:10|644.83|641.83|644.83|641.83|644.84|641.84|644.82|641.82|10
1609011320000|2020-12-26 19:35:20|644.74|641.74|645.11|642.11|645.15|642.15|644.74|641.74|24
1609011330000|2020-12-26 19:35:30|645.2|642.2|645.42|642.42|645.44|642.44|645.2|642.2|29
1609011340000|2020-12-26 19:35:40|645.43|642.43|645.42|642.42|645.43|642.43|645.4|642.4|10
1609011350000|2020-12-26 19:35:50|645.41|642.41|645.42|642.42|645.42|642.42|645.38|642.38|13
1609011360000|2020-12-26 19:36:00|645.41|642.41|645.32|642.32|645.41|642.41|645.29|642.29|23
1609011370000|2020-12-26 19:36:10|645.33|642.33|645.15|642.15|645.33|642.33|645.13|642.13|20
1609011380000|2020-12-26 19:36:20|645.21|642.21|645.38|642.38|645.39|642.39|645.17|642.17|26
1609011390000|2020-12-26 19:36:30|645.37|642.37|645.41|642.41|645.45|642.45|645.37|642.37|22
1609011400000|2020-12-26 19:36:40|645.42|642.42|645.55|642.55|645.56|642.56|645.4|642.4|28
1609011410000|2020-12-26 19:36:50|645.54|642.54|645.32|642.32|645.58|642.58|645.28|642.28|25
1609011420000|2020-12-26 19:37:00|645.31|642.31|645.47|642.47|645.47|642.47|645.31|642.31|23
1609011430000|2020-12-26 19:37:10|645.53|642.53|645.66|642.66|645.66|642.66|645.53|642.53|25
1609011440000|2020-12-26 19:37:20|645.67|642.67|645.44|642.44|645.67|642.67|645.43|642.43|25
1609011450000|2020-12-26 19:37:30|645.45|642.45|645.66|642.66|645.68|642.68|645.45|642.45|23
1609011460000|2020-12-26 19:37:40|645.67|642.67|645.81|642.81|645.81|642.81|645.64|642.64|21
1609011470000|2020-12-26 19:37:50|645.88|642.88|645.99|642.99|646.14|643.14|645.88|642.88|26
1609011480000|2020-12-26 19:38:00|645.92|642.92|646.01|643.01|646.01|643.01|645.8|642.8|26
1609011490000|2020-12-26 19:38:10|646.03|643.03|645.99|642.99|646.03|643.03|645.97|642.97|14
1609011500000|2020-12-26 19:38:20|645.98|642.98|645.73|642.73|646.01|643.01|645.72|642.72|28
1609011510000|2020-12-26 19:38:30|645.74|642.74|645.7|642.7|645.8|642.8|645.7|642.7|25
1609011520000|2020-12-26 19:38:40|645.69|642.69|645.67|642.67|645.69|642.69|645.66|642.66|21
1609011530000|2020-12-26 19:38:50|645.7|642.7|645.59|642.59|645.7|642.7|645.57|642.57|10
1609011540000|2020-12-26 19:39:00|645.58|642.58|645.52|642.52|645.58|642.58|645.4|642.4|20
1609011550000|2020-12-26 19:39:10|645.53|642.53|645.57|642.57|645.59|642.59|645.53|642.53|21
1609011560000|2020-12-26 19:39:20|645.56|642.56|645.54|642.54|645.57|642.57|645.47|642.47|12
1609011570000|2020-12-26 19:39:30|645.55|642.55|645.49|642.49|645.56|642.56|645.49|642.49|22
1609011580000|2020-12-26 19:39:40|645.47|642.47|645.4|642.4|645.52|642.52|645.4|642.4|14
1609011590000|2020-12-26 19:39:50|645.41|642.41|645.41|642.41|645.47|642.47|645.39|642.39|10
1609011600000|2020-12-26 19:40:00|645.4|642.4|645.32|642.32|645.4|642.4|645.3|642.3|27
1609011610000|2020-12-26 19:40:10|645.31|642.31|645.51|642.51|645.51|642.51|645.29|642.29|19
1609011620000|2020-12-26 19:40:20|645.5|642.5|645.51|642.51|645.52|642.52|645.47|642.47|13
1609011630000|2020-12-26 19:40:30|645.52|642.52|645.3|642.3|645.52|642.52|645.27|642.27|18
1609011640000|2020-12-26 19:40:40|645.31|642.31|645.29|642.29|645.31|642.31|645.27|642.27|11
1609011650000|2020-12-26 19:40:50|645.3|642.3|645.27|642.27|645.3|642.3|645.25|642.25|13
1609011660000|2020-12-26 19:41:00|645.28|642.28|645.42|642.42|645.42|642.42|645.27|642.27|15
1609011670000|2020-12-26 19:41:10|645.41|642.41|645.73|642.73|645.85|642.85|645.41|642.41|22
1609011680000|2020-12-26 19:41:20|645.74|642.74|645.96|642.96|645.97|642.97|645.74|642.74|20
1609011690000|2020-12-26 19:41:30|645.97|642.97|646.15|643.15|646.15|643.15|645.95|642.95|13
1609011700000|2020-12-26 19:41:40|646.1|643.1|646.07|643.07|646.16|643.16|646.07|643.07|23
1609011710000|2020-12-26 19:41:50|646.05|643.05|646.16|643.16|646.16|643.16|646.04|643.04|17
1609011720000|2020-12-26 19:42:00|646.15|643.15|646.08|643.08|646.16|643.16|646.07|643.07|18
1609011730000|2020-12-26 19:42:10|646.09|643.09|646.14|643.14|646.14|643.14|646.08|643.08|14
1609011740000|2020-12-26 19:42:20|646.13|643.13|646.18|643.18|646.19|643.19|646.12|643.12|24
1609011750000|2020-12-26 19:42:30|646.17|643.17|646.17|643.17|646.19|643.19|646.16|643.16|25
1609011760000|2020-12-26 19:42:40|646.18|643.18|646.55|643.55|646.66|643.66|646.17|643.17|31
1609011770000|2020-12-26 19:42:50|646.54|643.54|646.58|643.58|646.58|643.58|646.54|643.54|15
1609011790000|2020-12-26 19:43:10|646.59|643.59|646.53|643.53|646.59|643.59|646.5|643.5|10
1609011800000|2020-12-26 19:43:20|646.54|643.54|646.33|643.33|646.54|643.54|646.33|643.33|14
1609011810000|2020-12-26 19:43:30|646.32|643.32|646.43|643.43|646.43|643.43|646.32|643.32|24
1609011820000|2020-12-26 19:43:40|646.41|643.41|646.34|643.34|646.43|643.43|646.34|643.34|12
1609011830000|2020-12-26 19:43:50|646.35|643.35|646.43|643.43|646.48|643.48|646.34|643.34|19
1609011840000|2020-12-26 19:44:00|646.44|643.44|646.45|643.45|646.46|643.46|646.44|643.44|3
1609011850000|2020-12-26 19:44:10|646.42|643.42|646.36|643.36|646.43|643.43|646.36|643.36|9
1609011860000|2020-12-26 19:44:20|646.35|643.35|646.31|643.31|646.35|643.35|646.29|643.29|14
1609011870000|2020-12-26 19:44:30|646.32|643.32|646.19|643.19|646.32|643.32|646.19|643.19|4
1609011880000|2020-12-26 19:44:40|646.21|643.21|646.18|643.18|646.21|643.21|646.17|643.17|14
1609011890000|2020-12-26 19:44:50|646.17|643.17|645.84|642.84|646.17|643.17|645.84|642.84|24
1609011900000|2020-12-26 19:45:00|645.82|642.82|645.58|642.58|645.82|642.82|645.57|642.57|27
1609011910000|2020-12-26 19:45:10|645.57|642.57|645.69|642.69|645.72|642.72|645.57|642.57|25
1609011920000|2020-12-26 19:45:20|645.7|642.7|645.66|642.66|645.74|642.74|645.66|642.66|11
1609011930000|2020-12-26 19:45:30|645.67|642.67|645.69|642.69|645.74|642.74|645.67|642.67|20
1609011940000|2020-12-26 19:45:40|645.71|642.71|645.7|642.7|645.72|642.72|645.69|642.69|15
1609011950000|2020-12-26 19:45:50|645.69|642.69|645.87|642.87|645.91|642.91|645.69|642.69|25
1609011960000|2020-12-26 19:46:00|645.86|642.86|645.75|642.75|645.86|642.86|645.75|642.75|10
1609011970000|2020-12-26 19:46:10|645.73|642.73|645.54|642.54|645.73|642.73|645.54|642.54|15
1609011980000|2020-12-26 19:46:20|645.51|642.51|645.42|642.42|645.51|642.51|645.42|642.42|5
1609011990000|2020-12-26 19:46:30|645.37|642.37|645.67|642.67|645.7|642.7|645.36|642.36|19
1609012000000|2020-12-26 19:46:40|645.64|642.64|645.6|642.6|645.66|642.66|645.58|642.58|24
1609012010000|2020-12-26 19:46:50|645.57|642.57|645.53|642.53|645.59|642.59|645.5|642.5|23
1609012020000|2020-12-26 19:47:00|645.55|642.55|645.68|642.68|645.68|642.68|645.55|642.55|9
1609012030000|2020-12-26 19:47:10|645.72|642.72|646.01|643.01|646.03|643.03|645.72|642.72|20
1609012040000|2020-12-26 19:47:20|646.03|643.03|645.74|642.74|646.03|643.03|645.71|642.71|19
1609012050000|2020-12-26 19:47:30|645.76|642.76|645.77|642.77|645.82|642.82|645.76|642.76|22
1609012060000|2020-12-26 19:47:40|645.76|642.76|645.64|642.64|645.76|642.76|645.64|642.64|24
1609012070000|2020-12-26 19:47:50|645.62|642.62|645.74|642.74|645.74|642.74|645.62|642.62|11
1609012080000|2020-12-26 19:48:00|645.75|642.75|646.03|643.03|646.04|643.04|645.74|642.74|23
1609012090000|2020-12-26 19:48:10|646.04|643.04|646.03|643.03|646.04|643.04|645.98|642.98|12
1609012100000|2020-12-26 19:48:20|646.01|643.01|646.06|643.06|646.07|643.07|645.96|642.96|22
1609012110000|2020-12-26 19:48:30|646.07|643.07|645.99|642.99|646.1|643.1|645.99|642.99|19
1609012120000|2020-12-26 19:48:40|645.95|642.95|645.83|642.83|645.97|642.97|645.67|642.67|23
1609012130000|2020-12-26 19:48:50|645.84|642.84|645.97|642.97|646.02|643.02|645.84|642.84|19
1609012140000|2020-12-26 19:49:00|645.98|642.98|646.24|643.24|646.24|643.24|645.97|642.97|27
1609012150000|2020-12-26 19:49:10|646.25|643.25|646.28|643.28|646.31|643.31|646.25|643.25|20
1609012160000|2020-12-26 19:49:20|646.26|643.26|646.27|643.27|646.31|643.31|646.24|643.24|24
1609012170000|2020-12-26 19:49:30|646.26|643.26|646.21|643.21|646.27|643.27|646.18|643.18|26
1609012180000|2020-12-26 19:49:40|646.2|643.2|646.26|643.26|646.27|643.27|646.2|643.2|13
1609012190000|2020-12-26 19:49:50|646.25|643.25|646.27|643.27|646.28|643.28|646.25|643.25|9
1609012200000|2020-12-26 19:50:00|646.29|643.29|646.37|643.37|646.41|643.41|646.29|643.29|16
1609012210000|2020-12-26 19:50:10|646.4|643.4|646.36|643.36|646.41|643.41|646.36|643.36|20
1609012220000|2020-12-26 19:50:20|646.37|643.37|646.39|643.39|646.39|643.39|646.36|643.36|12
1609012230000|2020-12-26 19:50:30|646.4|643.4|646.38|643.38|646.41|643.41|646.37|643.37|18
1609012240000|2020-12-26 19:50:40|646.4|643.4|646.4|643.4|646.42|643.42|646.38|643.38|13
1609012250000|2020-12-26 19:50:50|646.42|643.42|646.42|643.42|646.45|643.45|646.4|643.4|19
1609012260000|2020-12-26 19:51:00|646.41|643.41|646.9|643.9|646.92|643.92|646.41|643.41|28
1609012270000|2020-12-26 19:51:10|646.89|643.89|646.97|643.97|646.97|643.97|646.89|643.89|22
1609012280000|2020-12-26 19:51:20|647.06|644.06|647.02|644.02|647.06|644.06|647|644|9
1609012290000|2020-12-26 19:51:30|647.03|644.03|646.98|643.98|647.03|644.03|646.96|643.96|17
1609012300000|2020-12-26 19:51:40|646.9|643.9|647.01|644.01|647.05|644.05|646.9|643.9|19
1609012310000|2020-12-26 19:51:50|647|644|646.96|643.96|647|644|646.96|643.96|7
1609012320000|2020-12-26 19:52:00|646.97|643.97|647.03|644.03|647.04|644.04|646.97|643.97|7
1609012330000|2020-12-26 19:52:10|647.05|644.05|647.07|644.07|647.08|644.08|647.05|644.05|4
1609012340000|2020-12-26 19:52:20|647.06|644.06|646.9|643.9|647.07|644.07|646.9|643.9|13
1609012350000|2020-12-26 19:52:30|646.85|643.85|646.66|643.66|646.86|643.86|646.65|643.65|24
1609012360000|2020-12-26 19:52:40|646.69|643.69|646.79|643.79|646.84|643.84|646.69|643.69|21
1609012370000|2020-12-26 19:52:50|646.8|643.8|646.71|643.71|646.8|643.8|646.71|643.71|19
1609012380000|2020-12-26 19:53:00|646.72|643.72|646.68|643.68|646.75|643.75|646.68|643.68|16
1609012390000|2020-12-26 19:53:10|646.69|643.69|646.34|643.34|646.7|643.7|646.3|643.3|24
1609012400000|2020-12-26 19:53:20|646.31|643.31|646.28|643.28|646.33|643.33|646.28|643.28|21
1609012410000|2020-12-26 19:53:30|646.29|643.29|646.3|643.3|646.3|643.3|646.24|643.24|9
1609012420000|2020-12-26 19:53:40|646.31|643.31|646.38|643.38|646.47|643.47|646.31|643.31|18
1609012430000|2020-12-26 19:53:50|646.39|643.39|646.38|643.38|646.57|643.57|646.38|643.38|21
1609012440000|2020-12-26 19:54:00|646.39|643.39|646.63|643.63|646.67|643.67|646.38|643.38|30
1609012450000|2020-12-26 19:54:10|646.62|643.62|646.54|643.54|646.62|643.62|646.52|643.52|12
1609012460000|2020-12-26 19:54:20|646.53|643.53|646.74|643.74|646.75|643.75|646.53|643.53|22
1609012470000|2020-12-26 19:54:30|646.75|643.75|646.72|643.72|646.79|643.79|646.69|643.69|19
1609012480000|2020-12-26 19:54:40|646.73|643.73|646.81|643.81|646.82|643.82|646.73|643.73|17
1609012490000|2020-12-26 19:54:50|646.82|643.82|647.05|644.05|647.12|644.12|646.81|643.81|25
1609012500000|2020-12-26 19:55:00|647.06|644.06|647.35|644.35|647.36|644.36|647.03|644.03|23
1609012510000|2020-12-26 19:55:10|647.36|644.36|647.27|644.27|647.36|644.36|647.21|644.21|17
1609012520000|2020-12-26 19:55:20|647.29|644.29|647.53|644.53|647.56|644.56|647.29|644.29|26
1609012530000|2020-12-26 19:55:30|647.52|644.52|647.66|644.66|647.66|644.66|647.52|644.52|25
1609012540000|2020-12-26 19:55:40|647.69|644.69|647.98|644.98|647.98|644.98|647.63|644.63|29
1609012550000|2020-12-26 19:55:50|647.97|644.97|647.8|644.8|647.97|644.97|647.79|644.79|27
1609012560000|2020-12-26 19:56:00|647.76|644.76|647.84|644.84|647.84|644.84|647.62|644.62|22
1609012570000|2020-12-26 19:56:10|647.83|644.83|647.87|644.87|647.95|644.95|647.83|644.83|30
1609012580000|2020-12-26 19:56:20|647.9|644.9|647.89|644.89|647.93|644.93|647.87|644.87|20
1609012590000|2020-12-26 19:56:30|647.9|644.9|647.93|644.93|647.93|644.93|647.89|644.89|16
1609012600000|2020-12-26 19:56:40|647.91|644.91|647.81|644.81|647.92|644.92|647.81|644.81|9
1609012610000|2020-12-26 19:56:50|647.8|644.8|647.68|644.68|647.81|644.81|647.67|644.67|20
1609012620000|2020-12-26 19:57:00|647.69|644.69|647.59|644.59|647.77|644.77|647.58|644.58|20
1609012630000|2020-12-26 19:57:10|647.58|644.58|647.52|644.52|647.58|644.58|647.5|644.5|24
1609012640000|2020-12-26 19:57:20|647.53|644.53|647.39|644.39|647.54|644.54|647.31|644.31|29
1609012650000|2020-12-26 19:57:30|647.38|644.38|647.31|644.31|647.42|644.42|647.27|644.27|16
1609012660000|2020-12-26 19:57:40|647.3|644.3|647.21|644.21|647.3|644.3|647.21|644.21|9
1609012670000|2020-12-26 19:57:50|647.17|644.17|646.7|643.7|647.17|644.17|646.7|643.7|26
1609012680000|2020-12-26 19:58:00|646.69|643.69|646.56|643.56|646.7|643.7|646.56|643.56|23
1609012690000|2020-12-26 19:58:10|646.55|643.55|646.39|643.39|646.56|643.56|646.32|643.32|21
1609012700000|2020-12-26 19:58:20|646.36|643.36|646.57|643.57|646.57|643.57|646.35|643.35|27
1609012710000|2020-12-26 19:58:30|646.58|643.58|646.66|643.66|646.79|643.79|646.57|643.57|33
1609012720000|2020-12-26 19:58:40|646.65|643.65|646.46|643.46|646.65|643.65|646.46|643.46|15
1609012730000|2020-12-26 19:58:50|646.45|643.45|646.37|643.37|646.47|643.47|646.35|643.35|16
1609012740000|2020-12-26 19:59:00|646.38|643.38|646.52|643.52|646.52|643.52|646.36|643.36|12
1609012750000|2020-12-26 19:59:10|646.53|643.53|646.82|643.82|646.82|643.82|646.53|643.53|27
1609012760000|2020-12-26 19:59:20|646.81|643.81|646.62|643.62|646.81|643.81|646.6|643.6|16
1609012770000|2020-12-26 19:59:30|646.61|643.61|646.55|643.55|646.63|643.63|646.54|643.54|14
1609012780000|2020-12-26 19:59:40|646.56|643.56|646.73|643.73|646.73|643.73|646.54|643.54|22
1609012790000|2020-12-26 19:59:50|646.77|643.77|646.52|643.52|646.77|643.77|646.51|643.51|21
1609012800000|2020-12-26 20:00:00|646.53|643.53|646.77|643.77|646.79|643.79|646.52|643.52|20
1609012810000|2020-12-26 20:00:10|646.78|643.78|647.17|644.17|647.21|644.21|646.76|643.76|36
1609012820000|2020-12-26 20:00:20|647.09|644.09|647.21|644.21|647.22|644.22|647.02|644.02|21
1609012830000|2020-12-26 20:00:30|647.18|644.18|647.41|644.41|647.41|644.41|647.18|644.18|25
1609012840000|2020-12-26 20:00:40|647.43|644.43|647.49|644.49|647.62|644.62|647.42|644.42|24
1609012850000|2020-12-26 20:00:50|647.51|644.51|647.56|644.56|647.57|644.57|647.48|644.48|23
1609012860000|2020-12-26 20:01:00|647.55|644.55|647.49|644.49|647.57|644.57|647.44|644.44|27
1609012870000|2020-12-26 20:01:10|647.48|644.48|647.5|644.5|647.53|644.53|647.45|644.45|14
1609012880000|2020-12-26 20:01:20|647.48|644.48|647.53|644.53|647.59|644.59|647.48|644.48|17
1609012890000|2020-12-26 20:01:30|647.51|644.51|647.53|644.53|647.6|644.6|647.51|644.51|23
1609012900000|2020-12-26 20:01:40|647.54|644.54|647.49|644.49|647.58|644.58|647.49|644.49|24
1609012910000|2020-12-26 20:01:50|647.5|644.5|647.21|644.21|647.51|644.51|647.21|644.21|24
1609012920000|2020-12-26 20:02:00|647.2|644.2|647.21|644.21|647.21|644.21|647.2|644.2|6
1609012930000|2020-12-26 20:02:10|647.2|644.2|647.21|644.21|647.21|644.21|647.2|644.2|4
1609012940000|2020-12-26 20:02:20|647.2|644.2|646.86|643.86|647.21|644.21|646.86|643.86|12
1609012950000|2020-12-26 20:02:30|646.85|643.85|646.38|643.38|646.85|643.85|646.38|643.38|22
1609012960000|2020-12-26 20:02:40|646.39|643.39|646.06|643.06|646.49|643.49|646.06|643.06|27
1609012970000|2020-12-26 20:02:50|646.05|643.05|646.42|643.42|646.46|643.46|646.05|643.05|27
1609012980000|2020-12-26 20:03:00|646.45|643.45|646.26|643.26|646.52|643.52|646.26|643.26|23
1609012990000|2020-12-26 20:03:10|646.25|643.25|646.12|643.12|646.45|643.45|646.11|643.11|34
1609013000000|2020-12-26 20:03:20|646.11|643.11|646.09|643.09|646.12|643.12|646.07|643.07|11
1609013010000|2020-12-26 20:03:30|646.08|643.08|645.88|642.88|646.08|643.08|645.88|642.88|17
1609013020000|2020-12-26 20:03:40|645.9|642.9|645.92|642.92|645.93|642.93|645.83|642.83|24
1609013030000|2020-12-26 20:03:50|645.87|642.87|645.78|642.78|645.94|642.94|645.78|642.78|24
1609013040000|2020-12-26 20:04:00|645.79|642.79|645.72|642.72|645.79|642.79|645.7|642.7|23
1609013050000|2020-12-26 20:04:10|645.73|642.73|645.74|642.74|645.75|642.75|645.72|642.72|14
1609013060000|2020-12-26 20:04:20|645.75|642.75|645.97|642.97|645.97|642.97|645.71|642.71|21
1609013070000|2020-12-26 20:04:30|646.02|643.02|645.86|642.86|646.03|643.03|645.86|642.86|23
1609013080000|2020-12-26 20:04:40|645.87|642.87|645.89|642.89|645.92|642.92|645.87|642.87|23
1609013090000|2020-12-26 20:04:50|645.9|642.9|645.91|642.91|646|643|645.89|642.89|30
1609013100000|2020-12-26 20:05:00|645.92|642.92|645.86|642.86|645.92|642.92|645.83|642.83|19
1609013110000|2020-12-26 20:05:10|645.85|642.85|645.4|642.4|645.86|642.86|645.34|642.34|22
1609013120000|2020-12-26 20:05:20|645.39|642.39|645.34|642.34|645.4|642.4|645.26|642.26|30
1609013130000|2020-12-26 20:05:30|645.31|642.31|645.38|642.38|645.42|642.42|645.3|642.3|28
1609013140000|2020-12-26 20:05:40|645.39|642.39|645.5|642.5|645.5|642.5|645.38|642.38|30
1609013150000|2020-12-26 20:05:50|645.46|642.46|645.68|642.68|645.68|642.68|645.37|642.37|28
1609013160000|2020-12-26 20:06:00|645.67|642.67|645.88|642.88|645.88|642.88|645.58|642.58|25
1609013170000|2020-12-26 20:06:10|645.94|642.94|645.98|642.98|646|643|645.94|642.94|20
1609013180000|2020-12-26 20:06:20|645.97|642.97|645.95|642.95|645.99|642.99|645.93|642.93|25
1609013190000|2020-12-26 20:06:30|645.97|642.97|645.85|642.85|645.99|642.99|645.81|642.81|32
1609013200000|2020-12-26 20:06:40|645.84|642.84|645.84|642.84|645.87|642.87|645.7|642.7|23
1609013210000|2020-12-26 20:06:50|645.82|642.82|645.66|642.66|645.82|642.82|645.66|642.66|17
1609013220000|2020-12-26 20:07:00|645.67|642.67|645.77|642.77|645.77|642.77|645.62|642.62|22
1609013230000|2020-12-26 20:07:10|645.79|642.79|645.78|642.78|646|643|645.78|642.78|21
1609013240000|2020-12-26 20:07:20|645.81|642.81|645.8|642.8|645.83|642.83|645.8|642.8|9
1609013250000|2020-12-26 20:07:30|645.79|642.79|645.66|642.66|645.8|642.8|645.66|642.66|13
1609013260000|2020-12-26 20:07:40|645.63|642.63|645.54|642.54|645.63|642.63|645.5|642.5|24
1609013270000|2020-12-26 20:07:50|645.55|642.55|645.46|642.46|645.59|642.59|645.46|642.46|12
1609013280000|2020-12-26 20:08:00|645.48|642.48|645.58|642.58|645.59|642.59|645.48|642.48|21
1609013290000|2020-12-26 20:08:10|645.57|642.57|645.54|642.54|645.57|642.57|645.52|642.52|19
1609013300000|2020-12-26 20:08:20|645.53|642.53|645.41|642.41|645.54|642.54|645.41|642.41|22
1609013310000|2020-12-26 20:08:30|645.44|642.44|645.4|642.4|645.44|642.44|645.39|642.39|18
1609013320000|2020-12-26 20:08:40|645.41|642.41|645.26|642.26|645.41|642.41|645.22|642.22|32
1609013330000|2020-12-26 20:08:50|645.27|642.27|645.37|642.37|645.4|642.4|645.27|642.27|17
1609013340000|2020-12-26 20:09:00|645.36|642.36|645.27|642.27|645.4|642.4|645.27|642.27|20
1609013350000|2020-12-26 20:09:10|645.28|642.28|645.23|642.23|645.28|642.28|645.21|642.21|18
1609013360000|2020-12-26 20:09:20|645.24|642.24|645.33|642.33|645.35|642.35|645.24|642.24|24
1609013370000|2020-12-26 20:09:30|645.34|642.34|645.28|642.28|645.34|642.34|645.25|642.25|21
1609013380000|2020-12-26 20:09:40|645.26|642.26|645.24|642.24|645.29|642.29|645.24|642.24|19
1609013390000|2020-12-26 20:09:50|645.23|642.23|645.18|642.18|645.3|642.3|645.18|642.18|12
1609013400000|2020-12-26 20:10:00|645.17|642.17|644.64|641.64|645.17|642.17|644.64|641.64|21
1609013410000|2020-12-26 20:10:10|644.52|641.52|644.28|641.28|644.52|641.52|644.28|641.28|20
1609013420000|2020-12-26 20:10:20|644.23|641.23|644.3|641.3|644.33|641.33|644.23|641.23|18
1609013430000|2020-12-26 20:10:30|644.31|641.31|643.98|640.98|644.32|641.32|643.98|640.98|24
1609013440000|2020-12-26 20:10:40|644|641|644.04|641.04|644.06|641.06|643.93|640.93|25
1609013450000|2020-12-26 20:10:50|644.03|641.03|644|641|644.03|641.03|644|641|9
1609013460000|2020-12-26 20:11:00|644.02|641.02|644.14|641.14|644.16|641.16|643.97|640.97|27
1609013470000|2020-12-26 20:11:10|644.12|641.12|643.76|640.76|644.12|641.12|643.76|640.76|27
1609013480000|2020-12-26 20:11:20|643.78|640.78|643.7|640.7|643.81|640.81|643.69|640.69|23
1609013490000|2020-12-26 20:11:30|643.71|640.71|643.52|640.52|643.72|640.72|643.43|640.43|29
1609013500000|2020-12-26 20:11:40|643.53|640.53|643.71|640.71|643.75|640.75|643.5|640.5|22
1609013510000|2020-12-26 20:11:50|643.73|640.73|643.85|640.85|643.85|640.85|643.66|640.66|19
1609013520000|2020-12-26 20:12:00|643.84|640.84|643.7|640.7|643.93|640.93|643.7|640.7|24
1609013530000|2020-12-26 20:12:10|643.69|640.69|643.66|640.66|643.69|640.69|643.64|640.64|10
1609013540000|2020-12-26 20:12:20|643.65|640.65|643.54|640.54|643.66|640.66|643.53|640.53|20
1609013550000|2020-12-26 20:12:30|643.53|640.53|643.46|640.46|643.53|640.53|643.45|640.45|15
1609013560000|2020-12-26 20:12:40|643.47|640.47|643.6|640.6|643.69|640.69|643.46|640.46|27
1609013570000|2020-12-26 20:12:50|643.59|640.59|643.66|640.66|643.69|640.69|643.59|640.59|19
1609013580000|2020-12-26 20:13:00|643.65|640.65|643.69|640.69|643.71|640.71|643.65|640.65|22
1609013590000|2020-12-26 20:13:10|643.7|640.7|643.62|640.62|643.71|640.71|643.62|640.62|23
1609013600000|2020-12-26 20:13:20|643.63|640.63|643.88|640.88|643.88|640.88|643.63|640.63|13
1609013610000|2020-12-26 20:13:30|643.9|640.9|644.22|641.22|644.23|641.23|643.9|640.9|30
1609013620000|2020-12-26 20:13:40|644.24|641.24|644.21|641.21|644.29|641.29|644.21|641.21|14
1609013630000|2020-12-26 20:13:50|644.2|641.2|644.08|641.08|644.21|641.21|644.05|641.05|18
1609013640000|2020-12-26 20:14:00|644.06|641.06|643.86|640.86|644.06|641.06|643.86|640.86|15
1609013650000|2020-12-26 20:14:10|643.87|640.87|643.55|640.55|643.87|640.87|643.55|640.55|20
1609013660000|2020-12-26 20:14:20|643.56|640.56|643.88|640.88|643.89|640.89|643.56|640.56|25
1609013670000|2020-12-26 20:14:30|643.89|640.89|643.71|640.71|643.89|640.89|643.64|640.64|26
1609013680000|2020-12-26 20:14:40|643.69|640.69|643.6|640.6|643.8|640.8|643.6|640.6|30
1609013690000|2020-12-26 20:14:50|643.52|640.52|643.65|640.65|643.65|640.65|643.42|640.42|25
1609013700000|2020-12-26 20:15:00|643.66|640.66|644.07|641.07|644.17|641.17|643.66|640.66|30
1609013710000|2020-12-26 20:15:10|644.06|641.06|644.1|641.1|644.14|641.14|644.06|641.06|31
1609013720000|2020-12-26 20:15:20|644.09|641.09|644.11|641.11|644.12|641.12|644.09|641.09|20
1609013730000|2020-12-26 20:15:30|644.1|641.1|644.37|641.37|644.37|641.37|644.08|641.08|22
1609013740000|2020-12-26 20:15:40|644.36|641.36|644.38|641.38|644.4|641.4|644.31|641.31|24
1609013750000|2020-12-26 20:15:50|644.37|641.37|644.58|641.58|644.58|641.58|644.37|641.37|20
1609013760000|2020-12-26 20:16:00|644.57|641.57|644.53|641.53|644.57|641.57|644.51|641.51|15
1609013770000|2020-12-26 20:16:10|644.55|641.55|644.55|641.55|644.57|641.57|644.52|641.52|17
1609013780000|2020-12-26 20:16:20|644.57|641.57|644.59|641.59|644.63|641.63|644.55|641.55|21
1609013790000|2020-12-26 20:16:30|644.58|641.58|644.55|641.55|644.58|641.58|644.55|641.55|11
1609013800000|2020-12-26 20:16:40|644.56|641.56|644.37|641.37|644.56|641.56|644.37|641.37|25
1609013810000|2020-12-26 20:16:50|644.36|641.36|644.35|641.35|644.39|641.39|644.28|641.28|18
1609013820000|2020-12-26 20:17:00|644.36|641.36|644.43|641.43|644.46|641.46|644.36|641.36|18
1609013830000|2020-12-26 20:17:10|644.44|641.44|644.4|641.4|644.46|641.46|644.39|641.39|23
1609013840000|2020-12-26 20:17:20|644.37|641.37|644.39|641.39|644.4|641.4|644.37|641.37|18
1609013850000|2020-12-26 20:17:30|644.38|641.38|644.48|641.48|644.48|641.48|644.38|641.38|17
1609013860000|2020-12-26 20:17:40|644.49|641.49|644.82|641.82|644.88|641.88|644.49|641.49|24
1609013870000|2020-12-26 20:17:50|644.81|641.81|644.7|641.7|644.81|641.81|644.7|641.7|23
1609013880000|2020-12-26 20:18:00|644.72|641.72|644.92|641.92|644.93|641.93|644.72|641.72|24
1609013890000|2020-12-26 20:18:10|644.9|641.9|644.57|641.57|644.92|641.92|644.57|641.57|27
1609013900000|2020-12-26 20:18:20|644.58|641.58|644.58|641.58|644.59|641.59|644.56|641.56|21
1609013910000|2020-12-26 20:18:30|644.57|641.57|644.53|641.53|644.59|641.59|644.53|641.53|18
1609013920000|2020-12-26 20:18:40|644.56|641.56|644.44|641.44|644.58|641.58|644.39|641.39|17
1609013930000|2020-12-26 20:18:50|644.43|641.43|644.4|641.4|644.44|641.44|644.38|641.38|13
1609013940000|2020-12-26 20:19:00|644.41|641.41|644.39|641.39|644.42|641.42|644.38|641.38|12
1609013950000|2020-12-26 20:19:10|644.33|641.33|644.22|641.22|644.33|641.33|644.21|641.21|22
1609013960000|2020-12-26 20:19:20|644.24|641.24|644.43|641.43|644.44|641.44|644.24|641.24|23
1609013970000|2020-12-26 20:19:30|644.51|641.51|644.45|641.45|644.64|641.64|644.45|641.45|16
1609013980000|2020-12-26 20:19:40|644.42|641.42|644.39|641.39|644.46|641.46|644.35|641.35|26
1609013990000|2020-12-26 20:19:50|644.38|641.38|644.56|641.56|644.64|641.64|644.38|641.38|22
1609014000000|2020-12-26 20:20:00|644.55|641.55|644.52|641.52|644.58|641.58|644.49|641.49|18
1609014010000|2020-12-26 20:20:10|644.51|641.51|644.51|641.51|644.55|641.55|644.49|641.49|18
1609014020000|2020-12-26 20:20:20|644.53|641.53|644.61|641.61|644.67|641.67|644.53|641.53|19
1609014030000|2020-12-26 20:20:30|644.63|641.63|644.43|641.43|644.63|641.63|644.43|641.43|27
1609014040000|2020-12-26 20:20:40|644.44|641.44|644.4|641.4|644.46|641.46|644.35|641.35|23
1609014050000|2020-12-26 20:20:50|644.42|641.42|644.5|641.5|644.53|641.53|644.41|641.41|25
1609014060000|2020-12-26 20:21:00|644.54|641.54|644.32|641.32|644.54|641.54|644.32|641.32|19
1609014070000|2020-12-26 20:21:10|644.31|641.31|644.31|641.31|644.34|641.34|644.28|641.28|24
1609014080000|2020-12-26 20:21:20|644.32|641.32|644.33|641.33|644.33|641.33|644.3|641.3|20
1609014090000|2020-12-26 20:21:30|644.32|641.32|644.31|641.31|644.33|641.33|644.3|641.3|13
1609014100000|2020-12-26 20:21:40|644.32|641.32|644.31|641.31|644.32|641.32|644.3|641.3|21
1609014110000|2020-12-26 20:21:50|644.32|641.32|644.29|641.29|644.34|641.34|644.28|641.28|10
1609014120000|2020-12-26 20:22:00|644.3|641.3|644.82|641.82|644.87|641.87|644.3|641.3|25
1609014130000|2020-12-26 20:22:10|644.83|641.83|645.01|642.01|645.01|642.01|644.8|641.8|28
1609014140000|2020-12-26 20:22:20|645|642|644.94|641.94|645.03|642.03|644.9|641.9|22
1609014150000|2020-12-26 20:22:30|644.93|641.93|644.79|641.79|644.94|641.94|644.74|641.74|25
1609014160000|2020-12-26 20:22:40|644.81|641.81|644.92|641.92|644.98|641.98|644.8|641.8|20
1609014170000|2020-12-26 20:22:50|644.86|641.86|644.82|641.82|644.9|641.9|644.77|641.77|18
1609014180000|2020-12-26 20:23:00|644.86|641.86|644.73|641.73|644.86|641.86|644.64|641.64|21
1609014190000|2020-12-26 20:23:10|644.72|641.72|644.74|641.74|644.79|641.79|644.72|641.72|25
1609014200000|2020-12-26 20:23:20|644.7|641.7|644.74|641.74|644.76|641.76|644.7|641.7|20
1609014210000|2020-12-26 20:23:30|644.76|641.76|644.9|641.9|644.9|641.9|644.72|641.72|23
1609014220000|2020-12-26 20:23:40|644.91|641.91|644.81|641.81|644.91|641.91|644.78|641.78|19
1609014230000|2020-12-26 20:23:50|644.79|641.79|644.69|641.69|644.8|641.8|644.6|641.6|18
1609014240000|2020-12-26 20:24:00|644.7|641.7|644.76|641.76|644.76|641.76|644.67|641.67|17
1609014250000|2020-12-26 20:24:10|644.74|641.74|644.93|641.93|644.98|641.98|644.74|641.74|14
1609014260000|2020-12-26 20:24:20|644.92|641.92|645.15|642.15|645.15|642.15|644.91|641.91|22
1609014270000|2020-12-26 20:24:30|645.16|642.16|645.21|642.21|645.21|642.21|645.16|642.16|5
1609014280000|2020-12-26 20:24:40|645.2|642.2|645.17|642.17|645.2|642.2|645.16|642.16|12
1609014290000|2020-12-26 20:24:50|645.18|642.18|645.2|642.2|645.2|642.2|645.16|642.16|21
1609014300000|2020-12-26 20:25:00|645.18|642.18|645.31|642.31|645.33|642.33|645.18|642.18|14
1609014310000|2020-12-26 20:25:10|645.32|642.32|645.31|642.31|645.32|642.32|645.3|642.3|14
1609014320000|2020-12-26 20:25:20|645.32|642.32|645.33|642.33|645.36|642.36|645.32|642.32|20
1609014330000|2020-12-26 20:25:30|645.34|642.34|645.55|642.55|645.55|642.55|645.34|642.34|19
1609014340000|2020-12-26 20:25:40|645.56|642.56|645.53|642.53|645.59|642.59|645.52|642.52|17
1609014350000|2020-12-26 20:25:50|645.54|642.54|645.61|642.61|645.63|642.63|645.53|642.53|26
1609014360000|2020-12-26 20:26:00|645.6|642.6|645.6|642.6|645.72|642.72|645.59|642.59|28
1609014370000|2020-12-26 20:26:10|645.61|642.61|645.72|642.72|645.74|642.74|645.59|642.59|28
1609014380000|2020-12-26 20:26:20|645.73|642.73|645.74|642.74|645.75|642.75|645.72|642.72|20
1609014390000|2020-12-26 20:26:30|645.75|642.75|645.95|642.95|645.96|642.96|645.71|642.71|22
1609014400000|2020-12-26 20:26:40|646.03|643.03|646.02|643.02|646.05|643.05|646.01|643.01|17
1609014410000|2020-12-26 20:26:50|646.01|643.01|646.38|643.38|646.38|643.38|646.01|643.01|22
1609014420000|2020-12-26 20:27:00|646.37|643.37|646.5|643.5|646.51|643.51|646.36|643.36|13
1609014430000|2020-12-26 20:27:10|646.49|643.49|646.65|643.65|646.65|643.65|646.49|643.49|11
1609014440000|2020-12-26 20:27:20|646.67|643.67|647.06|644.06|647.12|644.12|646.67|643.67|21
1609014450000|2020-12-26 20:27:30|647.07|644.07|646.91|643.91|647.07|644.07|646.72|643.72|26
1609014460000|2020-12-26 20:27:40|646.92|643.92|646.92|643.92|646.95|643.95|646.89|643.89|17
1609014470000|2020-12-26 20:27:50|646.91|643.91|646.91|643.91|646.93|643.93|646.88|643.88|24
1609014480000|2020-12-26 20:28:00|646.92|643.92|646.85|643.85|646.93|643.93|646.74|643.74|32
1609014490000|2020-12-26 20:28:10|646.86|643.86|646.74|643.74|646.87|643.87|646.65|643.65|26
1609014500000|2020-12-26 20:28:20|646.73|643.73|646.9|643.9|646.9|643.9|646.72|643.72|22
1609014510000|2020-12-26 20:28:30|646.85|643.85|646.87|643.87|646.88|643.88|646.85|643.85|5
1609014520000|2020-12-26 20:28:40|646.86|643.86|646.89|643.89|646.9|643.9|646.81|643.81|12
1609014530000|2020-12-26 20:28:50|646.88|643.88|647.27|644.27|647.31|644.31|646.88|643.88|23
1609014540000|2020-12-26 20:29:00|647.44|644.44|647.31|644.31|647.46|644.46|647.28|644.28|28
1609014550000|2020-12-26 20:29:10|647.32|644.32|647.53|644.53|647.53|644.53|647.32|644.32|15
1609014560000|2020-12-26 20:29:20|647.54|644.54|647.59|644.59|647.67|644.67|647.53|644.53|22
1609014570000|2020-12-26 20:29:30|647.6|644.6|647.6|644.6|647.61|644.61|647.57|644.57|13
1609014580000|2020-12-26 20:29:40|647.59|644.59|647.56|644.56|647.61|644.61|647.54|644.54|23
1609014590000|2020-12-26 20:29:50|647.55|644.55|647.5|644.5|647.61|644.61|647.5|644.5|26
1609014600000|2020-12-26 20:30:00|647.49|644.49|646.71|643.71|647.49|644.49|646.71|643.71|29
1609014610000|2020-12-26 20:30:10|646.74|643.74|646.81|643.81|646.82|643.82|646.48|643.48|28
1609014620000|2020-12-26 20:30:20|646.85|643.85|647.2|644.2|647.2|644.2|646.81|643.81|19
1609014630000|2020-12-26 20:30:30|647.21|644.21|647.64|644.64|647.64|644.64|647.21|644.21|25
1609014640000|2020-12-26 20:30:40|647.62|644.62|647.72|644.72|647.82|644.82|647.6|644.6|25
1609014650000|2020-12-26 20:30:50|647.73|644.73|647.73|644.73|647.74|644.74|647.48|644.48|31
1609014660000|2020-12-26 20:31:00|647.74|644.74|647.46|644.46|647.74|644.74|647.44|644.44|22
1609014670000|2020-12-26 20:31:10|647.42|644.42|647.49|644.49|647.54|644.54|647.4|644.4|20
1609014680000|2020-12-26 20:31:20|647.48|644.48|647.67|644.67|647.67|644.67|647.47|644.47|18
1609014690000|2020-12-26 20:31:30|647.66|644.66|647.9|644.9|647.94|644.94|647.65|644.65|21
1609014700000|2020-12-26 20:31:40|647.89|644.89|647.87|644.87|647.91|644.91|647.84|644.84|21
1609014710000|2020-12-26 20:31:50|647.86|644.86|647.79|644.79|647.86|644.86|647.64|644.64|30
1609014720000|2020-12-26 20:32:00|647.8|644.8|647.91|644.91|647.92|644.92|647.8|644.8|21
1609014730000|2020-12-26 20:32:10|647.9|644.9|648.04|645.04|648.04|645.04|647.9|644.9|15
1609014740000|2020-12-26 20:32:20|648.07|645.07|648.75|645.75|648.75|645.75|648.07|645.07|32
1609014750000|2020-12-26 20:32:30|648.72|645.72|648.9|645.9|648.9|645.9|648.63|645.63|27
1609014760000|2020-12-26 20:32:40|648.91|645.91|649.32|646.32|649.32|646.32|648.84|645.84|22
1609014770000|2020-12-26 20:32:50|649.33|646.33|649.12|646.12|649.36|646.36|649.11|646.11|23
1609014780000|2020-12-26 20:33:00|649.09|646.09|649.14|646.14|649.14|646.14|648.91|645.91|30
1609014790000|2020-12-26 20:33:10|649.15|646.15|649.39|646.39|649.39|646.39|649.15|646.15|21
1609014800000|2020-12-26 20:33:20|649.4|646.4|649.47|646.47|649.47|646.47|649.4|646.4|10
1609014810000|2020-12-26 20:33:30|649.55|646.55|649.45|646.45|649.69|646.69|649.45|646.45|33
1609014820000|2020-12-26 20:33:40|649.47|646.47|649.6|646.6|649.63|646.63|649.43|646.43|18
1609014830000|2020-12-26 20:33:50|649.61|646.61|649.15|646.15|649.61|646.61|649.15|646.15|25
1609014840000|2020-12-26 20:34:00|649.09|646.09|649.2|646.2|649.22|646.22|649.06|646.06|28
1609014850000|2020-12-26 20:34:10|649.19|646.19|649.66|646.66|649.67|646.67|649.19|646.19|24
1609014860000|2020-12-26 20:34:20|649.68|646.68|649.63|646.63|649.69|646.69|649.63|646.63|14
1609014870000|2020-12-26 20:34:30|649.65|646.65|649.53|646.53|649.66|646.66|649.52|646.52|18
1609014880000|2020-12-26 20:34:40|649.56|646.56|649.5|646.5|649.59|646.59|649.46|646.46|15
1609014890000|2020-12-26 20:34:50|649.52|646.52|649.85|646.85|649.85|646.85|649.51|646.51|22
1609014900000|2020-12-26 20:35:00|649.86|646.86|649.82|646.82|649.89|646.89|649.79|646.79|14
1609014910000|2020-12-26 20:35:10|649.81|646.81|649.74|646.74|649.81|646.81|649.74|646.74|6
1609014920000|2020-12-26 20:35:20|649.75|646.75|649.76|646.76|649.79|646.79|649.73|646.73|16
1609014930000|2020-12-26 20:35:30|649.77|646.77|649.83|646.83|649.85|646.85|649.77|646.77|14
1609014940000|2020-12-26 20:35:40|649.82|646.82|649.86|646.86|649.86|646.86|649.81|646.81|12
1609014950000|2020-12-26 20:35:50|649.83|646.83|649.74|646.74|649.84|646.84|649.73|646.73|12
1609014960000|2020-12-26 20:36:00|649.73|646.73|649.8|646.8|649.82|646.82|649.73|646.73|14
1609014970000|2020-12-26 20:36:10|649.79|646.79|649.78|646.78|649.79|646.79|649.78|646.78|6
1609014980000|2020-12-26 20:36:20|649.79|646.79|650.01|647.01|650.04|647.04|649.78|646.78|15
1609014990000|2020-12-26 20:36:30|650.02|647.02|650.15|647.15|650.16|647.16|650.01|647.01|17
1609015000000|2020-12-26 20:36:40|650.16|647.16|650.37|647.37|650.37|647.37|650.16|647.16|22
1609015010000|2020-12-26 20:36:50|650.46|647.46|650.18|647.18|650.54|647.54|650.18|647.18|28
1609015020000|2020-12-26 20:37:00|650.01|647.01|649.56|646.56|650.02|647.02|649.41|646.41|32
1609015030000|2020-12-26 20:37:10|649.53|646.53|649.91|646.91|649.94|646.94|649.53|646.53|35
1609015040000|2020-12-26 20:37:20|649.88|646.88|650.29|647.29|650.31|647.31|649.74|646.74|38
1609015050000|2020-12-26 20:37:30|650.3|647.3|650.27|647.27|650.35|647.35|650.22|647.22|23
1609015060000|2020-12-26 20:37:40|650.28|647.28|650.62|647.62|650.64|647.64|650.27|647.27|26
1609015070000|2020-12-26 20:37:50|650.61|647.61|650.66|647.66|650.66|647.66|650.52|647.52|24
1609015080000|2020-12-26 20:38:00|650.63|647.63|650.92|647.92|650.92|647.92|650.56|647.56|25
1609015090000|2020-12-26 20:38:10|650.95|647.95|651.39|648.39|651.4|648.4|650.87|647.87|32
1609015100000|2020-12-26 20:38:20|651.38|648.38|650.51|647.51|651.45|648.45|650.51|647.51|33
1609015110000|2020-12-26 20:38:30|650.5|647.5|649.31|646.31|650.5|647.5|649.31|646.31|30
1609015120000|2020-12-26 20:38:40|649.32|646.32|649.41|646.41|649.7|646.7|649.32|646.32|32
1609015130000|2020-12-26 20:38:50|649.48|646.48|649.77|646.77|649.82|646.82|649.46|646.46|33
1609015140000|2020-12-26 20:39:00|649.74|646.74|650.15|647.15|650.15|647.15|649.74|646.74|31
1609015150000|2020-12-26 20:39:10|650.24|647.24|651.25|648.25|651.25|648.25|650.23|647.23|31
1609015160000|2020-12-26 20:39:20|651.23|648.23|650.61|647.61|651.29|648.29|650.61|647.61|32
1609015170000|2020-12-26 20:39:30|650.64|647.64|650.86|647.86|650.86|647.86|650.52|647.52|28
1609015180000|2020-12-26 20:39:40|650.85|647.85|651.03|648.03|651.03|648.03|650.76|647.76|28
1609015190000|2020-12-26 20:39:50|651.02|648.02|651.02|648.02|651.03|648.03|650.94|647.94|32
1609015200000|2020-12-26 20:40:00|651.03|648.03|650.65|647.65|651.06|648.06|650.65|647.65|32
1609015210000|2020-12-26 20:40:10|650.64|647.64|650.61|647.61|650.64|647.64|650.2|647.2|33
1609015220000|2020-12-26 20:40:20|650.69|647.69|650.47|647.47|650.7|647.7|650.43|647.43|23
1609015230000|2020-12-26 20:40:30|650.49|647.49|650.43|647.43|650.5|647.5|650.09|647.09|26
1609015240000|2020-12-26 20:40:40|650.44|647.44|650.5|647.5|650.62|647.62|650.41|647.41|33
1609015250000|2020-12-26 20:40:50|650.49|647.49|650.76|647.76|650.78|647.78|650.49|647.49|29
1609015260000|2020-12-26 20:41:00|650.79|647.79|650.61|647.61|650.85|647.85|650.56|647.56|31
1609015270000|2020-12-26 20:41:10|650.63|647.63|650.7|647.7|650.71|647.71|650.61|647.61|27
1609015280000|2020-12-26 20:41:20|650.71|647.71|651.01|648.01|651.03|648.03|650.71|647.71|25
1609015290000|2020-12-26 20:41:30|651|648|651.06|648.06|651.14|648.14|651|648|31
1609015300000|2020-12-26 20:41:40|651.1|648.1|651.12|648.12|651.15|648.15|650.97|647.97|28
1609015310000|2020-12-26 20:41:50|651.13|648.13|651.35|648.35|651.6|648.6|651.13|648.13|32
1609015320000|2020-12-26 20:42:00|651.33|648.33|651.23|648.23|651.33|648.33|651.02|648.02|32
1609015330000|2020-12-26 20:42:10|651.19|648.19|651.09|648.09|651.27|648.27|651.09|648.09|22
1609015340000|2020-12-26 20:42:20|651.02|648.02|650.48|647.48|651.04|648.04|650.42|647.42|36
1609015350000|2020-12-26 20:42:30|650.47|647.47|650.58|647.58|650.59|647.59|650.47|647.47|23
1609015360000|2020-12-26 20:42:40|650.63|647.63|650.8|647.8|650.93|647.93|650.61|647.61|32
1609015370000|2020-12-26 20:42:50|650.74|647.74|650.75|647.75|650.94|647.94|650.71|647.71|29
1609015380000|2020-12-26 20:43:00|650.73|647.73|650.92|647.92|650.97|647.97|650.73|647.73|31
1609015390000|2020-12-26 20:43:10|650.93|647.93|650.66|647.66|650.98|647.98|650.64|647.64|33
1609015400000|2020-12-26 20:43:20|650.65|647.65|650.64|647.64|650.7|647.7|650.44|647.44|35
1609015410000|2020-12-26 20:43:30|650.63|647.63|650.85|647.85|651.06|648.06|650.63|647.63|31
1609015420000|2020-12-26 20:43:40|650.86|647.86|650.67|647.67|650.87|647.87|650.67|647.67|25
1609015430000|2020-12-26 20:43:50|650.66|647.66|650.76|647.76|650.78|647.78|650.64|647.64|25
1609015440000|2020-12-26 20:44:00|650.75|647.75|650.87|647.87|650.93|647.93|650.75|647.75|28
1609015450000|2020-12-26 20:44:10|650.89|647.89|650.86|647.86|650.99|647.99|650.86|647.86|19
1609015460000|2020-12-26 20:44:20|650.85|647.85|650.67|647.67|650.87|647.87|650.66|647.66|26
1609015470000|2020-12-26 20:44:30|650.69|647.69|650.29|647.29|650.69|647.69|650.29|647.29|27
1609015480000|2020-12-26 20:44:40|650.27|647.27|650.18|647.18|650.31|647.31|650.13|647.13|32
1609015490000|2020-12-26 20:44:50|650.17|647.17|650.51|647.51|650.51|647.51|650.17|647.17|30
1609015500000|2020-12-26 20:45:00|650.47|647.47|650.61|647.61|650.66|647.66|650.43|647.43|26
1609015510000|2020-12-26 20:45:10|650.6|647.6|650.33|647.33|650.69|647.69|650.33|647.33|25
1609015520000|2020-12-26 20:45:20|650.32|647.32|649.96|646.96|650.35|647.35|649.96|646.96|26
1609015530000|2020-12-26 20:45:30|649.97|646.97|649.83|646.83|649.98|646.98|649.74|646.74|24
1609015540000|2020-12-26 20:45:40|649.84|646.84|649.43|646.43|649.89|646.89|649.43|646.43|29
1609015550000|2020-12-26 20:45:50|649.39|646.39|649.08|646.08|649.39|646.39|649.05|646.05|34
1609015560000|2020-12-26 20:46:00|649.05|646.05|648.66|645.66|649.09|646.09|648.61|645.61|32
1609015570000|2020-12-26 20:46:10|648.7|645.7|648.98|645.98|648.98|645.98|648.7|645.7|26
1609015580000|2020-12-26 20:46:20|648.97|645.97|648.78|645.78|648.99|645.99|648.78|645.78|28
1609015590000|2020-12-26 20:46:30|648.79|645.79|648.81|645.81|648.82|645.82|648.77|645.77|26
1609015600000|2020-12-26 20:46:40|648.8|645.8|648.84|645.84|648.89|645.89|648.8|645.8|26
1609015610000|2020-12-26 20:46:50|648.89|645.89|648.94|645.94|648.96|645.96|648.86|645.86|24
1609015620000|2020-12-26 20:47:00|648.9|645.9|648.71|645.71|648.9|645.9|648.52|645.52|26
1609015630000|2020-12-26 20:47:10|648.7|645.7|648.46|645.46|648.85|645.85|648.46|645.46|33
1609015640000|2020-12-26 20:47:20|648.45|645.45|648.35|645.35|648.45|645.45|648.34|645.34|26
1609015650000|2020-12-26 20:47:30|648.34|645.34|648.51|645.51|648.58|645.58|648.34|645.34|21
1609015660000|2020-12-26 20:47:40|648.5|645.5|648.42|645.42|648.5|645.5|648.35|645.35|25
1609015670000|2020-12-26 20:47:50|648.43|645.43|648.48|645.48|648.48|645.48|648.32|645.32|28
1609015680000|2020-12-26 20:48:00|648.49|645.49|648.32|645.32|648.5|645.5|648.32|645.32|25
1609015690000|2020-12-26 20:48:10|648.34|645.34|648.35|645.35|648.35|645.35|648.3|645.3|22
1609015700000|2020-12-26 20:48:20|648.33|645.33|648.38|645.38|648.44|645.44|648.33|645.33|15
1609015710000|2020-12-26 20:48:30|648.36|645.36|648.45|645.45|648.46|645.46|648.34|645.34|16
1609015720000|2020-12-26 20:48:40|648.44|645.44|648.51|645.51|648.51|645.51|648.44|645.44|14
1609015730000|2020-12-26 20:48:50|648.5|645.5|648.57|645.57|648.6|645.6|648.5|645.5|27
1609015740000|2020-12-26 20:49:00|648.53|645.53|648.48|645.48|648.58|645.58|648.41|645.41|21
1609015750000|2020-12-26 20:49:10|648.47|645.47|648.5|645.5|648.52|645.52|648.41|645.41|21
1609015760000|2020-12-26 20:49:20|648.47|645.47|648.63|645.63|648.64|645.64|648.46|645.46|18
1609015770000|2020-12-26 20:49:30|648.64|645.64|648.62|645.62|648.89|645.89|648.62|645.62|29
1609015780000|2020-12-26 20:49:40|648.63|645.63|648.62|645.62|648.63|645.63|648.58|645.58|22
1609015790000|2020-12-26 20:49:50|648.61|645.61|648.55|645.55|648.63|645.63|648.53|645.53|13
1609015800000|2020-12-26 20:50:00|648.56|645.56|648.5|645.5|648.57|645.57|648.5|645.5|12
1609015810000|2020-12-26 20:50:10|648.46|645.46|648.45|645.45|648.49|645.49|648.41|645.41|16
1609015820000|2020-12-26 20:50:20|648.44|645.44|648.69|645.69|648.69|645.69|648.44|645.44|20
1609015830000|2020-12-26 20:50:30|648.7|645.7|648.37|645.37|648.7|645.7|648.37|645.37|19
1609015840000|2020-12-26 20:50:40|648.36|645.36|648.37|645.37|648.38|645.38|648.35|645.35|15
1609015850000|2020-12-26 20:50:50|648.36|645.36|648.38|645.38|648.39|645.39|648.36|645.36|4
1609015860000|2020-12-26 20:51:00|648.36|645.36|648.34|645.34|648.37|645.37|648.34|645.34|12
1609015870000|2020-12-26 20:51:10|648.33|645.33|648.38|645.38|648.41|645.41|648.31|645.31|15
1609015880000|2020-12-26 20:51:20|648.37|645.37|648.36|645.36|648.37|645.37|648.18|645.18|26
1609015890000|2020-12-26 20:51:30|648.37|645.37|648.38|645.38|648.43|645.43|648.35|645.35|17
1609015900000|2020-12-26 20:51:40|648.37|645.37|648.37|645.37|648.37|645.37|648.33|645.33|10
1609015910000|2020-12-26 20:51:50|648.38|645.38|648.53|645.53|648.53|645.53|648.37|645.37|13
1609015920000|2020-12-26 20:52:00|648.54|645.54|648.51|645.51|648.56|645.56|648.43|645.43|29
1609015930000|2020-12-26 20:52:10|648.49|645.49|648.59|645.59|648.63|645.63|648.45|645.45|33
1609015940000|2020-12-26 20:52:20|648.57|645.57|648.48|645.48|648.57|645.57|648.46|645.46|19
1609015950000|2020-12-26 20:52:30|648.49|645.49|648.46|645.46|648.52|645.52|648.44|645.44|12
1609015960000|2020-12-26 20:52:40|648.42|645.42|648.43|645.43|648.47|645.47|648.24|645.24|29
1609015970000|2020-12-26 20:52:50|648.41|645.41|648.39|645.39|648.46|645.46|648.35|645.35|19
1609015980000|2020-12-26 20:53:00|648.4|645.4|648.3|645.3|648.43|645.43|648.3|645.3|14
1609015990000|2020-12-26 20:53:10|648.31|645.31|648.3|645.3|648.32|645.32|648.27|645.27|20
1609016000000|2020-12-26 20:53:20|648.29|645.29|648.48|645.48|648.48|645.48|648.28|645.28|22
1609016010000|2020-12-26 20:53:30|648.49|645.49|648.38|645.38|648.49|645.49|648.3|645.3|18
1609016020000|2020-12-26 20:53:40|648.37|645.37|648.34|645.34|648.37|645.37|648.33|645.33|12
1609016030000|2020-12-26 20:53:50|648.33|645.33|648.26|645.26|648.33|645.33|648.25|645.25|14
1609016040000|2020-12-26 20:54:00|648.25|645.25|648.25|645.25|648.25|645.25|648.25|645.25|1
1609016050000|2020-12-26 20:54:10|648.19|645.19|647.98|644.98|648.19|645.19|647.93|644.93|18
1609016060000|2020-12-26 20:54:20|647.96|644.96|648.19|645.19|648.2|645.2|647.96|644.96|19
1609016070000|2020-12-26 20:54:30|648.2|645.2|648.14|645.14|648.34|645.34|648.14|645.14|18
1609016080000|2020-12-26 20:54:40|648.11|645.11|648.07|645.07|648.12|645.12|648.05|645.05|15
1609016090000|2020-12-26 20:54:50|648.06|645.06|648.13|645.13|648.2|645.2|648.06|645.06|22
1609016100000|2020-12-26 20:55:00|648.14|645.14|648.3|645.3|648.31|645.31|648.11|645.11|29
1609016110000|2020-12-26 20:55:10|648.29|645.29|648.28|645.28|648.29|645.29|648.22|645.22|17
1609016120000|2020-12-26 20:55:20|648.27|645.27|648.27|645.27|648.35|645.35|648.26|645.26|33
1609016130000|2020-12-26 20:55:30|648.26|645.26|648.21|645.21|648.28|645.28|648.14|645.14|28
1609016140000|2020-12-26 20:55:40|648.22|645.22|648.55|645.55|648.56|645.56|648.22|645.22|18
1609016150000|2020-12-26 20:55:50|648.49|645.49|648.48|645.48|648.56|645.56|648.45|645.45|23
1609016160000|2020-12-26 20:56:00|648.49|645.49|647.73|644.73|648.49|645.49|647.72|644.72|26
1609016170000|2020-12-26 20:56:10|647.72|644.72|647.58|644.58|647.72|644.72|647.46|644.46|36
1609016180000|2020-12-26 20:56:20|647.61|644.61|647.66|644.66|647.69|644.69|647.61|644.61|22
1609016190000|2020-12-26 20:56:30|647.67|644.67|647.75|644.75|647.77|644.77|647.65|644.65|29
1609016200000|2020-12-26 20:56:40|647.74|644.74|647.6|644.6|647.77|644.77|647.6|644.6|15
1609016210000|2020-12-26 20:56:50|647.55|644.55|647.36|644.36|647.55|644.55|647.22|644.22|25
1609016220000|2020-12-26 20:57:00|647.38|644.38|647.59|644.59|647.6|644.6|647.38|644.38|22
1609016230000|2020-12-26 20:57:10|647.6|644.6|647.63|644.63|647.66|644.66|647.56|644.56|23
1609016240000|2020-12-26 20:57:20|647.64|644.64|647.59|644.59|647.64|644.64|647.55|644.55|22
1609016250000|2020-12-26 20:57:30|647.6|644.6|647.78|644.78|647.81|644.81|647.59|644.59|26
1609016260000|2020-12-26 20:57:40|647.79|644.79|647.65|644.65|647.81|644.81|647.61|644.61|20
1609016270000|2020-12-26 20:57:50|647.63|644.63|647.64|644.64|647.67|644.67|647.62|644.62|22
1609016280000|2020-12-26 20:58:00|647.65|644.65|647.64|644.64|647.67|644.67|647.61|644.61|19
1609016290000|2020-12-26 20:58:10|647.63|644.63|647.81|644.81|647.81|644.81|647.61|644.61|16
1609016300000|2020-12-26 20:58:20|647.84|644.84|647.89|644.89|647.89|644.89|647.77|644.77|29
1609016310000|2020-12-26 20:58:30|647.99|644.99|647.85|644.85|648.03|645.03|647.82|644.82|28
1609016320000|2020-12-26 20:58:40|647.84|644.84|647.99|644.99|648.01|645.01|647.8|644.8|27
1609016330000|2020-12-26 20:58:50|647.98|644.98|648.16|645.16|648.24|645.24|647.96|644.96|26
1609016340000|2020-12-26 20:59:00|648.18|645.18|648.46|645.46|648.46|645.46|648.16|645.16|21
1609016350000|2020-12-26 20:59:10|648.47|645.47|649.29|646.29|649.31|646.31|648.45|645.45|28
1609016360000|2020-12-26 20:59:20|649.3|646.3|649.69|646.69|649.69|646.69|649.26|646.26|32
1609016370000|2020-12-26 20:59:30|649.7|646.7|650.11|647.11|650.35|647.35|649.7|646.7|34
1609016380000|2020-12-26 20:59:40|650.07|647.07|650.04|647.04|650.09|647.09|649.88|646.88|31
1609016390000|2020-12-26 20:59:50|650.03|647.03|650.03|647.03|650.37|647.37|650.02|647.02|33
1609016400000|2020-12-26 21:00:00|650.04|647.04|650.39|647.39|650.5|647.5|650.03|647.03|35
1609016410000|2020-12-26 21:00:10|650.41|647.41|650.39|647.39|650.47|647.47|650.29|647.29|30
1609016420000|2020-12-26 21:00:20|650.4|647.4|650.14|647.14|650.5|647.5|650.09|647.09|30
1609016430000|2020-12-26 21:00:30|650.09|647.09|649.57|646.57|650.09|647.09|649.57|646.57|32
1609016440000|2020-12-26 21:00:40|649.58|646.58|649.96|646.96|650.08|647.08|649.58|646.58|32
1609016450000|2020-12-26 21:00:50|649.89|646.89|649.85|646.85|650.07|647.07|649.85|646.85|32
1609016460000|2020-12-26 21:01:00|649.84|646.84|649.99|646.99|650.01|647.01|649.81|646.81|33
1609016470000|2020-12-26 21:01:10|650.05|647.05|650.47|647.47|650.47|647.47|650.05|647.05|28
1609016480000|2020-12-26 21:01:20|650.49|647.49|650.9|647.9|650.94|647.94|650.49|647.49|19
1609016490000|2020-12-26 21:01:30|651.01|648.01|650.69|647.69|651.03|648.03|650.64|647.64|36
1609016500000|2020-12-26 21:01:40|650.7|647.7|650.69|647.69|650.95|647.95|650.69|647.69|28
1609016510000|2020-12-26 21:01:50|650.7|647.7|650.58|647.58|650.73|647.73|650.57|647.57|30
1609016520000|2020-12-26 21:02:00|650.6|647.6|650.42|647.42|650.61|647.61|650.42|647.42|20
1609016530000|2020-12-26 21:02:10|650.37|647.37|650.58|647.58|650.59|647.59|650.29|647.29|30
1609016540000|2020-12-26 21:02:20|650.57|647.57|650.08|647.08|650.57|647.57|650.08|647.08|25
1609016550000|2020-12-26 21:02:30|650.15|647.15|650.24|647.24|650.31|647.31|650.06|647.06|29
1609016560000|2020-12-26 21:02:40|650.25|647.25|650.41|647.41|650.47|647.47|650.22|647.22|23
1609016570000|2020-12-26 21:02:50|650.4|647.4|650.43|647.43|650.43|647.43|650.31|647.31|28
1609016580000|2020-12-26 21:03:00|650.4|647.4|650.53|647.53|650.64|647.64|650.38|647.38|27
1609016590000|2020-12-26 21:03:10|650.54|647.54|650.6|647.6|650.62|647.62|650.46|647.46|25
1609016600000|2020-12-26 21:03:20|650.62|647.62|651.59|648.59|651.59|648.59|650.59|647.59|35
1609016610000|2020-12-26 21:03:30|651.75|648.75|650.84|647.84|651.75|648.75|650.78|647.78|34
1609016620000|2020-12-26 21:03:40|650.88|647.88|650.99|647.99|651.13|648.13|650.83|647.83|30
1609016630000|2020-12-26 21:03:50|651.06|648.06|651.11|648.11|651.11|648.11|650.99|647.99|38
1609016640000|2020-12-26 21:04:00|651.07|648.07|650.52|647.52|651.07|648.07|650.51|647.51|36
1609016650000|2020-12-26 21:04:10|650.54|647.54|651.03|648.03|651.04|648.04|650.51|647.51|30
1609016660000|2020-12-26 21:04:20|650.96|647.96|651.4|648.4|651.42|648.42|650.96|647.96|32
1609016670000|2020-12-26 21:04:30|651.41|648.41|651.43|648.43|651.47|648.47|651.37|648.37|28
1609016680000|2020-12-26 21:04:40|651.45|648.45|651.68|648.68|651.81|648.81|651.45|648.45|32
1609016690000|2020-12-26 21:04:50|651.66|648.66|652.08|649.08|652.41|649.41|651.63|648.63|37
1609016700000|2020-12-26 21:05:00|651.99|648.99|652.18|649.18|652.29|649.29|651.85|648.85|28
1609016710000|2020-12-26 21:05:10|652.16|649.16|651.79|648.79|652.21|649.21|651.79|648.79|33
1609016720000|2020-12-26 21:05:20|651.77|648.77|651.97|648.97|652.19|649.19|651.67|648.67|32
1609016730000|2020-12-26 21:05:30|651.93|648.93|652.01|649.01|652.09|649.09|651.93|648.93|25
1609016740000|2020-12-26 21:05:40|652.04|649.04|652.18|649.18|652.25|649.25|652.04|649.04|29
1609016750000|2020-12-26 21:05:50|652.17|649.17|652.06|649.06|652.2|649.2|651.97|648.97|22
1609016760000|2020-12-26 21:06:00|652.08|649.08|652.17|649.17|652.2|649.2|652.01|649.01|28
1609016770000|2020-12-26 21:06:10|652.2|649.2|652.61|649.61|652.66|649.66|652.15|649.15|32
1609016780000|2020-12-26 21:06:20|652.54|649.54|652.72|649.72|652.72|649.72|652.26|649.26|33
1609016790000|2020-12-26 21:06:30|652.7|649.7|653.29|650.29|653.7|650.7|652.7|649.7|34
1609016800000|2020-12-26 21:06:40|653.47|650.47|653.42|650.42|653.62|650.62|653.32|650.32|28
1609016810000|2020-12-26 21:06:50|653.39|650.39|653.22|650.22|653.4|650.4|653.19|650.19|30
1609016820000|2020-12-26 21:07:00|653.25|650.25|652.86|649.86|653.37|650.37|652.73|649.73|27
1609016830000|2020-12-26 21:07:10|652.87|649.87|653.39|650.39|653.41|650.41|652.87|649.87|32
1609016840000|2020-12-26 21:07:20|653.33|650.33|653.04|650.04|653.34|650.34|653.02|650.02|29
1609016850000|2020-12-26 21:07:30|653.05|650.05|653.05|650.05|653.17|650.17|652.98|649.98|28
1609016860000|2020-12-26 21:07:40|653.06|650.06|652.83|649.83|653.09|650.09|652.83|649.83|20
1609016870000|2020-12-26 21:07:50|652.84|649.84|653.02|650.02|653.08|650.08|652.82|649.82|23
1609016880000|2020-12-26 21:08:00|653|650|652.96|649.96|653.1|650.1|652.91|649.91|32
1609016890000|2020-12-26 21:08:10|652.95|649.95|652.9|649.9|652.95|649.95|652.82|649.82|30
1609016900000|2020-12-26 21:08:20|652.91|649.91|652.57|649.57|652.91|649.91|652.55|649.55|34
1609016910000|2020-12-26 21:08:30|652.67|649.67|652.63|649.63|652.78|649.78|652.55|649.55|33
1609016920000|2020-12-26 21:08:40|652.62|649.62|652.86|649.86|652.93|649.93|652.59|649.59|32
1609016930000|2020-12-26 21:08:50|652.89|649.89|652.8|649.8|653|650|652.78|649.78|33
1609016940000|2020-12-26 21:09:00|652.78|649.78|652.18|649.18|652.78|649.78|652.16|649.16|32
1609016950000|2020-12-26 21:09:10|652.12|649.12|652.19|649.19|652.2|649.2|652.02|649.02|23
1609016960000|2020-12-26 21:09:20|652.18|649.18|652.59|649.59|652.74|649.74|652.18|649.18|35
1609016970000|2020-12-26 21:09:30|652.58|649.58|653.02|650.02|653.07|650.07|652.57|649.57|31
1609016980000|2020-12-26 21:09:40|653.03|650.03|652.88|649.88|653.03|650.03|652.65|649.65|31
1609016990000|2020-12-26 21:09:50|652.87|649.87|653.43|650.43|653.49|650.49|652.87|649.87|32
1609017000000|2020-12-26 21:10:00|653.44|650.44|653.89|650.89|653.91|650.91|653.44|650.44|24
1609017010000|2020-12-26 21:10:10|653.87|650.87|653.85|650.85|653.9|650.9|653.79|650.79|27
1609017020000|2020-12-26 21:10:20|653.8|650.8|653.23|650.23|653.8|650.8|653.15|650.15|29
1609017030000|2020-12-26 21:10:30|653.24|650.24|653.75|650.75|653.82|650.82|653.24|650.24|30
1609017040000|2020-12-26 21:10:40|653.77|650.77|653.49|650.49|653.77|650.77|653.42|650.42|31
1609017050000|2020-12-26 21:10:50|653.51|650.51|653.16|650.16|653.51|650.51|653.14|650.14|29
1609017060000|2020-12-26 21:11:00|653.11|650.11|653.38|650.38|653.44|650.44|653.05|650.05|28
1609017070000|2020-12-26 21:11:10|653.39|650.39|653.33|650.33|653.43|650.43|653.33|650.33|21
1609017080000|2020-12-26 21:11:20|653.36|650.36|653.15|650.15|653.37|650.37|653.11|650.11|29
1609017090000|2020-12-26 21:11:30|653.16|650.16|653.36|650.36|653.37|650.37|653.16|650.16|20
1609017100000|2020-12-26 21:11:40|653.37|650.37|653.69|650.69|653.71|650.71|653.37|650.37|25
1609017110000|2020-12-26 21:11:50|653.68|650.68|653.73|650.73|653.76|650.76|653.63|650.63|23
1609017120000|2020-12-26 21:12:00|653.69|650.69|653.19|650.19|653.69|650.69|653.18|650.18|26
1609017130000|2020-12-26 21:12:10|653.2|650.2|653.01|650.01|653.2|650.2|652.97|649.97|29
1609017140000|2020-12-26 21:12:20|653|650|652.39|649.39|653|650|652.37|649.37|33
1609017150000|2020-12-26 21:12:30|652.4|649.4|652.37|649.37|652.46|649.46|652.36|649.36|25
1609017160000|2020-12-26 21:12:40|652.39|649.39|652.45|649.45|652.46|649.46|652.27|649.27|20
1609017170000|2020-12-26 21:12:50|652.46|649.46|652.61|649.61|652.62|649.62|652.45|649.45|25
1609017180000|2020-12-26 21:13:00|652.64|649.64|652.56|649.56|652.65|649.65|652.47|649.47|25
1609017190000|2020-12-26 21:13:10|652.6|649.6|652.66|649.66|652.67|649.67|652.6|649.6|16
1609017200000|2020-12-26 21:13:20|652.65|649.65|652.53|649.53|652.67|649.67|652.53|649.53|14
1609017210000|2020-12-26 21:13:30|652.54|649.54|652.58|649.58|652.6|649.6|652.54|649.54|19
1609017220000|2020-12-26 21:13:40|652.56|649.56|652.39|649.39|652.59|649.59|652.39|649.39|24
1609017230000|2020-12-26 21:13:50|652.4|649.4|652.46|649.46|652.47|649.47|652.33|649.33|22
1609017240000|2020-12-26 21:14:00|652.45|649.45|652.53|649.53|652.55|649.55|652.42|649.42|13
1609017250000|2020-12-26 21:14:10|652.51|649.51|652.47|649.47|652.52|649.52|652.46|649.46|14
1609017260000|2020-12-26 21:14:20|652.44|649.44|652.14|649.14|652.47|649.47|652.11|649.11|26
1609017270000|2020-12-26 21:14:30|652.16|649.16|652.31|649.31|652.35|649.35|652.16|649.16|21
1609017280000|2020-12-26 21:14:40|652.3|649.3|652.1|649.1|652.34|649.34|652.1|649.1|26
1609017290000|2020-12-26 21:14:50|652.11|649.11|651.93|648.93|652.12|649.12|651.83|648.83|24
1609017300000|2020-12-26 21:15:00|651.96|648.96|652.25|649.25|652.32|649.32|651.96|648.96|28
1609017310000|2020-12-26 21:15:10|652.24|649.24|652.57|649.57|652.59|649.59|652.24|649.24|22
1609017320000|2020-12-26 21:15:20|652.58|649.58|652.77|649.77|652.77|649.77|652.58|649.58|22
1609017330000|2020-12-26 21:15:30|652.79|649.79|652.84|649.84|652.85|649.85|652.73|649.73|21
1609017340000|2020-12-26 21:15:40|652.83|649.83|652.78|649.78|652.96|649.96|652.77|649.77|25
1609017350000|2020-12-26 21:15:50|652.79|649.79|652.77|649.77|652.84|649.84|652.76|649.76|22
1609017360000|2020-12-26 21:16:00|652.78|649.78|652.5|649.5|652.78|649.78|652.45|649.45|22
1609017370000|2020-12-26 21:16:10|652.53|649.53|652.71|649.71|652.76|649.76|652.53|649.53|24
1609017380000|2020-12-26 21:16:20|652.67|649.67|652.67|649.67|652.68|649.68|652.63|649.63|18
1609017390000|2020-12-26 21:16:30|652.66|649.66|652.67|649.67|652.7|649.7|652.59|649.59|20
1609017400000|2020-12-26 21:16:40|652.7|649.7|652.42|649.42|652.72|649.72|652.42|649.42|26
1609017410000|2020-12-26 21:16:50|652.41|649.41|652.36|649.36|652.42|649.42|652.35|649.35|22
1609017420000|2020-12-26 21:17:00|652.39|649.39|652.49|649.49|652.49|649.49|652.36|649.36|20
1609017430000|2020-12-26 21:17:10|652.5|649.5|652.48|649.48|652.56|649.56|652.48|649.48|19
1609017440000|2020-12-26 21:17:20|652.47|649.47|652.47|649.47|652.5|649.5|652.44|649.44|17
1609017450000|2020-12-26 21:17:30|652.48|649.48|652.33|649.33|652.48|649.48|652.22|649.22|22
1609017460000|2020-12-26 21:17:40|652.32|649.32|652.2|649.2|652.33|649.33|652.2|649.2|15
1609017470000|2020-12-26 21:17:50|652.19|649.19|652.19|649.19|652.23|649.23|652.11|649.11|29
1609017480000|2020-12-26 21:18:00|652.18|649.18|652.07|649.07|652.23|649.23|652.07|649.07|23
1609017490000|2020-12-26 21:18:10|652.05|649.05|651.89|648.89|652.05|649.05|651.88|648.88|25
1609017500000|2020-12-26 21:18:20|651.88|648.88|651.7|648.7|651.89|648.89|651.7|648.7|21
1609017510000|2020-12-26 21:18:30|651.71|648.71|651.73|648.73|651.77|648.77|651.69|648.69|24
1609017520000|2020-12-26 21:18:40|651.74|648.74|651.71|648.71|651.74|648.74|651.69|648.69|22
1609017530000|2020-12-26 21:18:50|651.72|648.72|651.57|648.57|651.76|648.76|651.57|648.57|21
1609017540000|2020-12-26 21:19:00|651.54|648.54|651.65|648.65|651.76|648.76|651.46|648.46|26
1609017550000|2020-12-26 21:19:10|651.66|648.66|651.78|648.78|651.78|648.78|651.65|648.65|22
1609017560000|2020-12-26 21:19:20|651.8|648.8|652.01|649.01|652.06|649.06|651.8|648.8|17
1609017570000|2020-12-26 21:19:30|652.02|649.02|651.84|648.84|652.02|649.02|651.83|648.83|17
1609017580000|2020-12-26 21:19:40|651.81|648.81|651.59|648.59|651.82|648.82|651.55|648.55|26
1609017590000|2020-12-26 21:19:50|651.61|648.61|651.76|648.76|651.77|648.77|651.56|648.56|29
1609017600000|2020-12-26 21:20:00|651.78|648.78|651.98|648.98|652.03|649.03|651.78|648.78|25
1609017610000|2020-12-26 21:20:10|651.97|648.97|652.02|649.02|652.06|649.06|651.95|648.95|20
1609017620000|2020-12-26 21:20:20|652.01|649.01|651.69|648.69|652.01|649.01|651.67|648.67|31
1609017630000|2020-12-26 21:20:30|651.67|648.67|651.66|648.66|651.83|648.83|651.66|648.66|29
1609017640000|2020-12-26 21:20:40|651.65|648.65|651.7|648.7|651.74|648.74|651.64|648.64|19
1609017650000|2020-12-26 21:20:50|651.71|648.71|651.78|648.78|651.8|648.8|651.68|648.68|22
1609017660000|2020-12-26 21:21:00|651.79|648.79|651.62|648.62|651.92|648.92|651.6|648.6|31
1609017670000|2020-12-26 21:21:10|651.49|648.49|651.43|648.43|651.52|648.52|651.43|648.43|12
1609017680000|2020-12-26 21:21:20|651.44|648.44|651.5|648.5|651.57|648.57|651.44|648.44|27
1609017690000|2020-12-26 21:21:30|651.51|648.51|651.36|648.36|651.51|648.51|651.36|648.36|28
1609017700000|2020-12-26 21:21:40|651.35|648.35|651.24|648.24|651.35|648.35|651.18|648.18|25
1609017710000|2020-12-26 21:21:50|651.25|648.25|651.43|648.43|651.46|648.46|651.13|648.13|25
1609017720000|2020-12-26 21:22:00|651.45|648.45|651.64|648.64|651.79|648.79|651.45|648.45|21
1609017730000|2020-12-26 21:22:10|651.65|648.65|651.71|648.71|651.76|648.76|651.64|648.64|19
1609017740000|2020-12-26 21:22:20|651.72|648.72|651.68|648.68|651.77|648.77|651.67|648.67|27
1609017750000|2020-12-26 21:22:30|651.67|648.67|651.56|648.56|651.67|648.67|651.54|648.54|24
1609017760000|2020-12-26 21:22:40|651.54|648.54|651.51|648.51|651.56|648.56|651.47|648.47|24
1609017770000|2020-12-26 21:22:50|651.49|648.49|651.54|648.54|651.63|648.63|651.49|648.49|21
1609017780000|2020-12-26 21:23:00|651.55|648.55|651.43|648.43|651.61|648.61|651.43|648.43|20
1609017790000|2020-12-26 21:23:10|651.44|648.44|651.24|648.24|651.46|648.46|651.15|648.15|32
1609017800000|2020-12-26 21:23:20|651.22|648.22|651.53|648.53|651.56|648.56|651.19|648.19|28
1609017810000|2020-12-26 21:23:30|651.5|648.5|651.2|648.2|651.5|648.5|651.19|648.19|29
1609017820000|2020-12-26 21:23:40|651.18|648.18|651.33|648.33|651.41|648.41|651.17|648.17|30
1609017830000|2020-12-26 21:23:50|651.35|648.35|651.37|648.37|651.4|648.4|651.33|648.33|26
1609017840000|2020-12-26 21:24:00|651.38|648.38|651.47|648.47|651.55|648.55|651.36|648.36|20
1609017850000|2020-12-26 21:24:10|651.45|648.45|651.45|648.45|651.51|648.51|651.4|648.4|20
1609017860000|2020-12-26 21:24:20|651.47|648.47|651.28|648.28|651.49|648.49|651.28|648.28|23
1609017870000|2020-12-26 21:24:30|651.27|648.27|651.28|648.28|651.34|648.34|651.27|648.27|19
1609017880000|2020-12-26 21:24:40|651.29|648.29|651.31|648.31|651.33|648.33|651.28|648.28|18
1609017890000|2020-12-26 21:24:50|651.28|648.28|651.35|648.35|651.37|648.37|651.28|648.28|16
1609017900000|2020-12-26 21:25:00|651.42|648.42|651.42|648.42|651.43|648.43|651.41|648.41|13
1609017910000|2020-12-26 21:25:10|651.39|648.39|651.23|648.23|651.45|648.45|651.2|648.2|22
1609017920000|2020-12-26 21:25:20|651.22|648.22|651.27|648.27|651.28|648.28|651.22|648.22|24
1609017930000|2020-12-26 21:25:30|651.18|648.18|651.47|648.47|651.47|648.47|651.1|648.1|21
1609017940000|2020-12-26 21:25:40|651.45|648.45|651.4|648.4|651.48|648.48|651.39|648.39|30
1609017950000|2020-12-26 21:25:50|651.41|648.41|651.4|648.4|651.42|648.42|651.37|648.37|21
1609017960000|2020-12-26 21:26:00|651.39|648.39|651.36|648.36|651.4|648.4|651.33|648.33|27
1609017970000|2020-12-26 21:26:10|651.37|648.37|651.44|648.44|651.46|648.46|651.36|648.36|20
1609017980000|2020-12-26 21:26:20|651.43|648.43|651.7|648.7|651.7|648.7|651.43|648.43|21
1609017990000|2020-12-26 21:26:30|651.71|648.71|651.69|648.69|651.78|648.78|651.63|648.63|34
1609018000000|2020-12-26 21:26:40|651.67|648.67|651.82|648.82|651.82|648.82|651.67|648.67|21
1609018010000|2020-12-26 21:26:50|651.85|648.85|652.17|649.17|652.18|649.18|651.85|648.85|28
1609018020000|2020-12-26 21:27:00|652.16|649.16|652.02|649.02|652.47|649.47|652.02|649.02|30
1609018030000|2020-12-26 21:27:10|652.01|649.01|652.11|649.11|652.12|649.12|651.96|648.96|31
1609018040000|2020-12-26 21:27:20|651.99|648.99|651.95|648.95|652.09|649.09|651.91|648.91|21
1609018050000|2020-12-26 21:27:30|651.97|648.97|651.95|648.95|652.04|649.04|651.95|648.95|23
1609018060000|2020-12-26 21:27:40|651.94|648.94|651.9|648.9|651.96|648.96|651.81|648.81|19
1609018070000|2020-12-26 21:27:50|651.91|648.91|652.07|649.07|652.26|649.26|651.9|648.9|28
1609018080000|2020-12-26 21:28:00|652.06|649.06|651.95|648.95|652.09|649.09|651.93|648.93|35
1609018090000|2020-12-26 21:28:10|651.93|648.93|651.59|648.59|651.94|648.94|651.58|648.58|27
1609018100000|2020-12-26 21:28:20|651.55|648.55|651.31|648.31|651.57|648.57|651.3|648.3|21
1609018110000|2020-12-26 21:28:30|651.32|648.32|650.97|647.97|651.34|648.34|650.97|647.97|24
1609018120000|2020-12-26 21:28:40|650.96|647.96|650.97|647.97|650.99|647.99|650.9|647.9|17
1609018130000|2020-12-26 21:28:50|650.93|647.93|650.88|647.88|650.96|647.96|650.72|647.72|32
1609018140000|2020-12-26 21:29:00|650.86|647.86|651.04|648.04|651.04|648.04|650.83|647.83|35
1609018150000|2020-12-26 21:29:10|651.05|648.05|651.04|648.04|651.14|648.14|651.01|648.01|26
1609018160000|2020-12-26 21:29:20|651.03|648.03|651.11|648.11|651.12|648.12|651.01|648.01|30
1609018170000|2020-12-26 21:29:30|651.15|648.15|651.17|648.17|651.17|648.17|651.02|648.02|20
1609018180000|2020-12-26 21:29:40|651.14|648.14|651.09|648.09|651.19|648.19|651.08|648.08|26
1609018190000|2020-12-26 21:29:50|651.11|648.11|650.95|647.95|651.11|648.11|650.95|647.95|18
1609018200000|2020-12-26 21:30:00|650.92|647.92|650.69|647.69|650.93|647.93|650.69|647.69|20
1609018210000|2020-12-26 21:30:10|650.59|647.59|651|648|651.06|648.06|650.58|647.58|29
1609018220000|2020-12-26 21:30:20|650.99|647.99|650.76|647.76|650.99|647.99|650.75|647.75|22
1609018230000|2020-12-26 21:30:30|650.73|647.73|650.51|647.51|650.76|647.76|650.43|647.43|28
1609018240000|2020-12-26 21:30:40|650.5|647.5|650.41|647.41|650.53|647.53|650.39|647.39|23
1609018250000|2020-12-26 21:30:50|650.4|647.4|649.98|646.98|650.41|647.41|649.96|646.96|28
1609018260000|2020-12-26 21:31:00|650.01|647.01|650.19|647.19|650.35|647.35|649.99|646.99|31
1609018270000|2020-12-26 21:31:10|650.22|647.22|650.36|647.36|650.52|647.52|650.19|647.19|33
1609018280000|2020-12-26 21:31:20|650.35|647.35|650.17|647.17|650.35|647.35|650.13|647.13|25
1609018290000|2020-12-26 21:31:30|650.16|647.16|650.18|647.18|650.22|647.22|650.16|647.16|22
1609018300000|2020-12-26 21:31:40|650.19|647.19|650.1|647.1|650.2|647.2|650.05|647.05|31
1609018310000|2020-12-26 21:31:50|650.06|647.06|650.24|647.24|650.25|647.25|650.06|647.06|27
1609018320000|2020-12-26 21:32:00|650.25|647.25|650.15|647.15|650.28|647.28|650.09|647.09|24
1609018330000|2020-12-26 21:32:10|650.13|647.13|650.14|647.14|650.18|647.18|649.99|646.99|23
1609018340000|2020-12-26 21:32:20|650.15|647.15|650.2|647.2|650.2|647.2|650.15|647.15|11
1609018350000|2020-12-26 21:32:30|650.21|647.21|650.33|647.33|650.38|647.38|650.21|647.21|21
1609018360000|2020-12-26 21:32:40|650.35|647.35|650.64|647.64|650.66|647.66|650.35|647.35|16
1609018370000|2020-12-26 21:32:50|650.66|647.66|650.59|647.59|650.66|647.66|650.56|647.56|22
1609018380000|2020-12-26 21:33:00|650.63|647.63|650.65|647.65|650.65|647.65|650.6|647.6|22
1609018390000|2020-12-26 21:33:10|650.61|647.61|650.36|647.36|650.63|647.63|650.36|647.36|19
1609018400000|2020-12-26 21:33:20|650.38|647.38|650.37|647.37|650.42|647.42|650.36|647.36|18
1609018410000|2020-12-26 21:33:30|650.38|647.38|650.54|647.54|650.54|647.54|650.32|647.32|20
1609018420000|2020-12-26 21:33:40|650.55|647.55|650.79|647.79|650.88|647.88|650.55|647.55|31
1609018430000|2020-12-26 21:33:50|650.82|647.82|650.98|647.98|651.01|648.01|650.82|647.82|31
1609018440000|2020-12-26 21:34:00|650.99|647.99|650.78|647.78|650.99|647.99|650.78|647.78|31
1609018450000|2020-12-26 21:34:10|650.77|647.77|650.43|647.43|650.77|647.77|650.35|647.35|27
1609018460000|2020-12-26 21:34:20|650.46|647.46|650.55|647.55|650.64|647.64|650.44|647.44|20
1609018470000|2020-12-26 21:34:30|650.54|647.54|650.72|647.72|650.73|647.73|650.49|647.49|26
1609018480000|2020-12-26 21:34:40|650.74|647.74|650.84|647.84|650.85|647.85|650.71|647.71|26
1609018490000|2020-12-26 21:34:50|650.83|647.83|650.81|647.81|650.84|647.84|650.81|647.81|19
1609018500000|2020-12-26 21:35:00|650.78|647.78|650.71|647.71|650.78|647.78|650.55|647.55|30
1609018510000|2020-12-26 21:35:10|650.73|647.73|650.81|647.81|650.82|647.82|650.71|647.71|23
1609018520000|2020-12-26 21:35:20|650.88|647.88|651|648|651.06|648.06|650.79|647.79|28
1609018530000|2020-12-26 21:35:30|650.99|647.99|651.05|648.05|651.07|648.07|650.94|647.94|29
1609018540000|2020-12-26 21:35:40|651.06|648.06|651.39|648.39|651.39|648.39|651.04|648.04|19
1609018550000|2020-12-26 21:35:50|651.4|648.4|651.4|648.4|651.41|648.41|651.25|648.25|21
1609018560000|2020-12-26 21:36:00|651.42|648.42|651.59|648.59|651.63|648.63|651.41|648.41|24
1609018570000|2020-12-26 21:36:10|651.65|648.65|650.97|647.97|651.71|648.71|650.97|647.97|29
1609018580000|2020-12-26 21:36:20|650.99|647.99|651.13|648.13|651.13|648.13|650.99|647.99|20
1609018590000|2020-12-26 21:36:30|651.15|648.15|651.57|648.57|651.57|648.57|651.15|648.15|29
1609018600000|2020-12-26 21:36:40|651.61|648.61|651.2|648.2|651.77|648.77|651.2|648.2|33
1609018610000|2020-12-26 21:36:50|651.18|648.18|651.59|648.59|651.68|648.68|651.18|648.18|33
1609018620000|2020-12-26 21:37:00|651.63|648.63|651.48|648.48|651.64|648.64|651.37|648.37|30
1609018630000|2020-12-26 21:37:10|651.49|648.49|651.88|648.88|651.88|648.88|651.47|648.47|30
1609018640000|2020-12-26 21:37:20|651.87|648.87|651.88|648.88|651.9|648.9|651.8|648.8|30
1609018650000|2020-12-26 21:37:30|651.89|648.89|651.84|648.84|651.91|648.91|651.65|648.65|33
1609018660000|2020-12-26 21:37:40|651.86|648.86|652.09|649.09|652.12|649.12|651.85|648.85|31
1609018670000|2020-12-26 21:37:50|652.11|649.11|652.14|649.14|652.14|649.14|652.08|649.08|23
1609018680000|2020-12-26 21:38:00|652.16|649.16|652.01|649.01|652.22|649.22|651.99|648.99|26
1609018690000|2020-12-26 21:38:10|652.03|649.03|651.98|648.98|652.07|649.07|651.91|648.91|17
1609018700000|2020-12-26 21:38:20|651.99|648.99|652.02|649.02|652.05|649.05|651.8|648.8|30
1609018710000|2020-12-26 21:38:30|652.04|649.04|651.89|648.89|652.04|649.04|651.87|648.87|25
1609018720000|2020-12-26 21:38:40|651.91|648.91|652.16|649.16|652.17|649.17|651.89|648.89|32
1609018730000|2020-12-26 21:38:50|652.14|649.14|652.03|649.03|652.14|649.14|651.85|648.85|28
1609018740000|2020-12-26 21:39:00|652.04|649.04|651.94|648.94|652.19|649.19|651.88|648.88|28
1609018750000|2020-12-26 21:39:10|651.96|648.96|652.32|649.32|652.34|649.34|651.96|648.96|26
1609018760000|2020-12-26 21:39:20|652.33|649.33|652.11|649.11|652.33|649.33|652.1|649.1|26
1609018770000|2020-12-26 21:39:30|652.12|649.12|651.98|648.98|652.17|649.17|651.96|648.96|28
1609018780000|2020-12-26 21:39:40|651.96|648.96|652.13|649.13|652.14|649.14|651.85|648.85|30
1609018790000|2020-12-26 21:39:50|652.14|649.14|652.08|649.08|652.16|649.16|652|649|27
1609018800000|2020-12-26 21:40:00|652.1|649.1|652.2|649.2|652.2|649.2|652.07|649.07|28
1609018810000|2020-12-26 21:40:10|652.21|649.21|652.14|649.14|652.21|649.21|652.12|649.12|19
1609018820000|2020-12-26 21:40:20|652.13|649.13|652.03|649.03|652.13|649.13|652|649|24
1609018830000|2020-12-26 21:40:30|652.01|649.01|652|649|652.01|649.01|651.92|648.92|21
1609018840000|2020-12-26 21:40:40|652.04|649.04|652.04|649.04|652.16|649.16|652.04|649.04|22
1609018850000|2020-12-26 21:40:50|652.05|649.05|652.08|649.08|652.08|649.08|652.01|649.01|15
1609018860000|2020-12-26 21:41:00|652.09|649.09|652.19|649.19|652.28|649.28|652.09|649.09|22
1609018870000|2020-12-26 21:41:10|652.2|649.2|652.23|649.23|652.26|649.26|652.18|649.18|18
1609018880000|2020-12-26 21:41:20|652.24|649.24|652.04|649.04|652.24|649.24|652.02|649.02|20
1609018890000|2020-12-26 21:41:30|652.03|649.03|652|649|652.04|649.04|651.99|648.99|9
1609018900000|2020-12-26 21:41:40|651.97|648.97|651.71|648.71|651.98|648.98|651.7|648.7|19
1609018910000|2020-12-26 21:41:50|651.7|648.7|651.84|648.84|651.84|648.84|651.7|648.7|15
1609018920000|2020-12-26 21:42:00|651.83|648.83|651.81|648.81|651.85|648.85|651.81|648.81|13
1609018930000|2020-12-26 21:42:10|651.82|648.82|651.91|648.91|651.92|648.92|651.81|648.81|16
1609018940000|2020-12-26 21:42:20|651.92|648.92|651.83|648.83|651.93|648.93|651.81|648.81|16
1609018950000|2020-12-26 21:42:30|651.82|648.82|651.68|648.68|651.84|648.84|651.66|648.66|24
1609018960000|2020-12-26 21:42:40|651.67|648.67|651.89|648.89|651.9|648.9|651.67|648.67|20
1609018970000|2020-12-26 21:42:50|651.88|648.88|651.84|648.84|651.89|648.89|651.81|648.81|12
1609018980000|2020-12-26 21:43:00|651.86|648.86|651.75|648.75|651.86|648.86|651.74|648.74|23
1609018990000|2020-12-26 21:43:10|651.78|648.78|651.87|648.87|651.87|648.87|651.69|648.69|27
1609019000000|2020-12-26 21:43:20|651.86|648.86|651.74|648.74|651.86|648.86|651.7|648.7|21
1609019010000|2020-12-26 21:43:30|651.75|648.75|651.72|648.72|651.75|648.75|651.69|648.69|19
1609019020000|2020-12-26 21:43:40|651.73|648.73|651.69|648.69|651.73|648.73|651.68|648.68|15
1609019030000|2020-12-26 21:43:50|651.7|648.7|651.93|648.93|651.95|648.95|651.69|648.69|15
1609019040000|2020-12-26 21:44:00|651.94|648.94|651.87|648.87|651.94|648.94|651.84|648.84|17
1609019050000|2020-12-26 21:44:10|651.88|648.88|652|649|652.03|649.03|651.88|648.88|11
1609019060000|2020-12-26 21:44:20|652.01|649.01|652.35|649.35|652.36|649.36|652.01|649.01|21
1609019070000|2020-12-26 21:44:30|652.36|649.36|652.38|649.38|652.66|649.66|652.36|649.36|29
1609019080000|2020-12-26 21:44:40|652.37|649.37|652.56|649.56|652.56|649.56|652.24|649.24|32
1609019090000|2020-12-26 21:44:50|652.57|649.57|652.5|649.5|652.63|649.63|652.5|649.5|32
1609019100000|2020-12-26 21:45:00|652.49|649.49|652.62|649.62|652.64|649.64|652.34|649.34|29
1609019110000|2020-12-26 21:45:10|652.65|649.65|652.58|649.58|652.66|649.66|652.39|649.39|32
1609019120000|2020-12-26 21:45:20|652.6|649.6|652.75|649.75|652.77|649.77|652.6|649.6|29
1609019130000|2020-12-26 21:45:30|652.74|649.74|652.64|649.64|652.74|649.74|652.63|649.63|29
1609019140000|2020-12-26 21:45:40|652.63|649.63|652.58|649.58|652.69|649.69|652.58|649.58|26
1609019150000|2020-12-26 21:45:50|652.55|649.55|652.47|649.47|652.6|649.6|652.41|649.41|22
1609019160000|2020-12-26 21:46:00|652.48|649.48|652.57|649.57|652.62|649.62|652.48|649.48|19
1609019170000|2020-12-26 21:46:10|652.53|649.53|652.61|649.61|652.61|649.61|652.52|649.52|23
1609019180000|2020-12-26 21:46:20|652.6|649.6|653|650|653|650|652.58|649.58|30
1609019190000|2020-12-26 21:46:30|652.98|649.98|652.8|649.8|652.99|649.99|652.77|649.77|25
1609019200000|2020-12-26 21:46:40|652.77|649.77|652.81|649.81|652.87|649.87|652.75|649.75|24
1609019210000|2020-12-26 21:46:50|652.83|649.83|652.88|649.88|652.9|649.9|652.82|649.82|19
1609019220000|2020-12-26 21:47:00|652.89|649.89|652.88|649.88|652.91|649.91|652.86|649.86|16
1609019230000|2020-12-26 21:47:10|652.87|649.87|652.79|649.79|652.88|649.88|652.75|649.75|19
1609019240000|2020-12-26 21:47:20|652.8|649.8|652.86|649.86|652.87|649.87|652.77|649.77|19
1609019250000|2020-12-26 21:47:30|652.85|649.85|652.76|649.76|652.87|649.87|652.75|649.75|20
1609019260000|2020-12-26 21:47:40|652.75|649.75|652.71|649.71|652.75|649.75|652.62|649.62|17
1609019270000|2020-12-26 21:47:50|652.72|649.72|652.68|649.68|652.72|649.72|652.67|649.67|17
1609019280000|2020-12-26 21:48:00|652.66|649.66|652.57|649.57|652.66|649.66|652.47|649.47|27
1609019290000|2020-12-26 21:48:10|652.56|649.56|652.35|649.35|652.56|649.56|652.31|649.31|28
1609019300000|2020-12-26 21:48:20|652.33|649.33|651.57|648.57|652.34|649.34|651.57|648.57|32
1609019310000|2020-12-26 21:48:30|651.59|648.59|651.07|648.07|651.59|648.59|651.06|648.06|28
1609019320000|2020-12-26 21:48:40|651.05|648.05|650.18|647.18|651.08|648.08|650.18|647.18|29
1609019330000|2020-12-26 21:48:50|650.23|647.23|649.87|646.87|650.25|647.25|649.41|646.41|35
1609019340000|2020-12-26 21:49:00|649.83|646.83|649.43|646.43|650.01|647.01|649.3|646.3|38
1609019350000|2020-12-26 21:49:10|649.47|646.47|649.57|646.57|649.77|646.77|649.46|646.46|28
1609019360000|2020-12-26 21:49:20|649.58|646.58|649.54|646.54|649.62|646.62|649.51|646.51|28
1609019370000|2020-12-26 21:49:30|649.55|646.55|649.53|646.53|649.61|646.61|649.47|646.47|28
1609019380000|2020-12-26 21:49:40|649.54|646.54|649.18|646.18|649.54|646.54|649.13|646.13|30
1609019390000|2020-12-26 21:49:50|649.26|646.26|649.06|646.06|649.47|646.47|649.06|646.06|29
1609019400000|2020-12-26 21:50:00|649.07|646.07|648.67|645.67|649.09|646.09|648.63|645.63|27
1609019410000|2020-12-26 21:50:10|648.69|645.69|648.43|645.43|648.76|645.76|647.9|644.9|28
1609019420000|2020-12-26 21:50:20|648.49|645.49|648.27|645.27|648.52|645.52|648.15|645.15|25
1609019430000|2020-12-26 21:50:30|648.28|645.28|647.94|644.94|648.28|645.28|647.92|644.92|24
1609019440000|2020-12-26 21:50:40|647.96|644.96|647.99|644.99|648.42|645.42|647.95|644.95|34
1609019450000|2020-12-26 21:50:50|647.93|644.93|647.82|644.82|647.99|644.99|647.76|644.76|29
1609019460000|2020-12-26 21:51:00|647.83|644.83|647.94|644.94|647.94|644.94|647.78|644.78|25
1609019470000|2020-12-26 21:51:10|647.93|644.93|647.94|644.94|647.98|644.98|647.91|644.91|24
1609019480000|2020-12-26 21:51:20|647.95|644.95|647.96|644.96|647.99|644.99|647.94|644.94|26
1609019490000|2020-12-26 21:51:30|647.97|644.97|647.66|644.66|647.97|644.97|647.62|644.62|27
1609019500000|2020-12-26 21:51:40|647.64|644.64|647.42|644.42|647.64|644.64|647.39|644.39|19
1609019510000|2020-12-26 21:51:50|647.37|644.37|647.11|644.11|647.37|644.37|647.04|644.04|29
1609019520000|2020-12-26 21:52:00|647.06|644.06|647.03|644.03|647.14|644.14|647.01|644.01|26
1609019530000|2020-12-26 21:52:10|647.01|644.01|647.31|644.31|647.33|644.33|646.95|643.95|34
1609019540000|2020-12-26 21:52:20|647.38|644.38|647.45|644.45|647.52|644.52|647.38|644.38|28
1609019550000|2020-12-26 21:52:30|647.5|644.5|647.46|644.46|647.51|644.51|647.41|644.41|27
1609019560000|2020-12-26 21:52:40|647.47|644.47|647.81|644.81|647.82|644.82|647.44|644.44|29
1609019570000|2020-12-26 21:52:50|647.79|644.79|647.93|644.93|647.93|644.93|647.74|644.74|21
1609019580000|2020-12-26 21:53:00|647.92|644.92|648.02|645.02|648.02|645.02|647.8|644.8|19
1609019590000|2020-12-26 21:53:10|648.03|645.03|648.32|645.32|648.4|645.4|648.03|645.03|28
1609019600000|2020-12-26 21:53:20|648.31|645.31|648.47|645.47|648.49|645.49|648.31|645.31|24
1609019610000|2020-12-26 21:53:30|648.68|645.68|649.05|646.05|649.05|646.05|648.66|645.66|30
1609019620000|2020-12-26 21:53:40|649.06|646.06|649.47|646.47|649.47|646.47|648.99|645.99|25
1609019630000|2020-12-26 21:53:50|649.48|646.48|649.52|646.52|649.55|646.55|649.4|646.4|27
1609019640000|2020-12-26 21:54:00|649.53|646.53|649.55|646.55|649.55|646.55|649.34|646.34|26
1609019650000|2020-12-26 21:54:10|649.56|646.56|649.85|646.85|649.94|646.94|649.56|646.56|25
1609019660000|2020-12-26 21:54:20|649.87|646.87|649.94|646.94|650.04|647.04|649.83|646.83|30
1609019670000|2020-12-26 21:54:30|649.99|646.99|650.38|647.38|650.57|647.57|649.99|646.99|32
1609019680000|2020-12-26 21:54:40|650.41|647.41|650.27|647.27|650.41|647.41|650.26|647.26|21
1609019690000|2020-12-26 21:54:50|650.3|647.3|650.41|647.41|650.46|647.46|650.28|647.28|24
1609019700000|2020-12-26 21:55:00|650.42|647.42|650.12|647.12|650.42|647.42|650.07|647.07|28
1609019710000|2020-12-26 21:55:10|650.11|647.11|649.98|646.98|650.11|647.11|649.98|646.98|25
1609019720000|2020-12-26 21:55:20|650|647|649.61|646.61|650|647|649.61|646.61|21
1609019730000|2020-12-26 21:55:30|649.63|646.63|649.59|646.59|649.63|646.63|649.55|646.55|20
1609019740000|2020-12-26 21:55:40|649.55|646.55|649.45|646.45|649.57|646.57|649.42|646.42|14
1609019750000|2020-12-26 21:55:50|649.44|646.44|649.54|646.54|649.55|646.55|649.34|646.34|20
1609019760000|2020-12-26 21:56:00|649.55|646.55|649.58|646.58|649.62|646.62|649.54|646.54|26
1609019770000|2020-12-26 21:56:10|649.59|646.59|649.28|646.28|649.59|646.59|649.27|646.27|25
1609019780000|2020-12-26 21:56:20|649.19|646.19|649|646|649.2|646.2|648.99|645.99|10
1609019790000|2020-12-26 21:56:30|649.1|646.1|649.18|646.18|649.25|646.25|649.08|646.08|28
1609019800000|2020-12-26 21:56:40|649.15|646.15|649.07|646.07|649.16|646.16|649.06|646.06|27
1609019810000|2020-12-26 21:56:50|649.05|646.05|649.06|646.06|649.16|646.16|649.04|646.04|25
1609019820000|2020-12-26 21:57:00|649.05|646.05|649.15|646.15|649.17|646.17|649.03|646.03|19
1609019830000|2020-12-26 21:57:10|649.16|646.16|649.63|646.63|649.66|646.66|649.15|646.15|28
1609019840000|2020-12-26 21:57:20|649.62|646.62|649.38|646.38|649.62|646.62|649.38|646.38|16
1609019850000|2020-12-26 21:57:30|649.37|646.37|649.19|646.19|649.38|646.38|649.19|646.19|16
1609019860000|2020-12-26 21:57:40|649.31|646.31|649.09|646.09|649.33|646.33|649|646|24
1609019870000|2020-12-26 21:57:50|649.08|646.08|649.09|646.09|649.11|646.11|649.07|646.07|22
1609019880000|2020-12-26 21:58:00|649.08|646.08|649.28|646.28|649.29|646.29|649.08|646.08|15
1609019890000|2020-12-26 21:58:10|649.31|646.31|649.27|646.27|649.33|646.33|649.27|646.27|15
1609019900000|2020-12-26 21:58:20|649.28|646.28|649.27|646.27|649.32|646.32|649.25|646.25|24
1609019910000|2020-12-26 21:58:30|649.28|646.28|649.01|646.01|649.28|646.28|649.01|646.01|22
1609019920000|2020-12-26 21:58:40|649|646|648.9|645.9|649.08|646.08|648.9|645.9|23
1609019930000|2020-12-26 21:58:50|648.91|645.91|648.92|645.92|648.95|645.95|648.88|645.88|20
1609019940000|2020-12-26 21:59:00|648.93|645.93|648.9|645.9|648.93|645.93|648.86|645.86|21
1609019950000|2020-12-26 21:59:10|648.89|645.89|648.79|645.79|648.9|645.9|648.79|645.79|21
1609019960000|2020-12-26 21:59:20|648.77|645.77|648.64|645.64|648.79|645.79|648.63|645.63|19
1609019970000|2020-12-26 21:59:30|648.63|645.63|648.54|645.54|648.66|645.66|648.49|645.49|18
1609019980000|2020-12-26 21:59:40|648.51|645.51|648.59|645.59|648.59|645.59|648.45|645.45|15
1609019990000|2020-12-26 21:59:50|648.58|645.58|648.68|645.68|648.71|645.71|648.53|645.53|23
1609020000000|2020-12-26 22:00:00|648.61|645.61|648.69|645.69|648.69|645.69|648.58|645.58|22
1609020010000|2020-12-26 22:00:10|648.7|645.7|648.77|645.77|648.83|645.83|648.7|645.7|22
1609020020000|2020-12-26 22:00:20|648.78|645.78|649.01|646.01|649.02|646.02|648.78|645.78|25
1609020030000|2020-12-26 22:00:30|649|646|649.08|646.08|649.11|646.11|648.99|645.99|24
1609020040000|2020-12-26 22:00:40|649.04|646.04|649.05|646.05|649.09|646.09|649.03|646.03|18
1609020050000|2020-12-26 22:00:50|649.06|646.06|649.08|646.08|649.08|646.08|649.01|646.01|15
1609020060000|2020-12-26 22:01:00|649.09|646.09|649.15|646.15|649.15|646.15|649.09|646.09|9
1609020070000|2020-12-26 22:01:10|649.14|646.14|649.21|646.21|649.21|646.21|649.09|646.09|13
1609020080000|2020-12-26 22:01:20|649.2|646.2|649.11|646.11|649.2|646.2|649.06|646.06|21
1609020090000|2020-12-26 22:01:30|649.14|646.14|649.12|646.12|649.14|646.14|649.05|646.05|10
1609020100000|2020-12-26 22:01:40|649.14|646.14|649.07|646.07|649.18|646.18|649.05|646.05|26
1609020110000|2020-12-26 22:01:50|649.06|646.06|649.07|646.07|649.08|646.08|649.05|646.05|21
1609020120000|2020-12-26 22:02:00|649.06|646.06|649.05|646.05|649.08|646.08|649.05|646.05|12
1609020130000|2020-12-26 22:02:10|649.04|646.04|649.03|646.03|649.05|646.05|649.01|646.01|14
1609020140000|2020-12-26 22:02:20|649.04|646.04|649.05|646.05|649.05|646.05|649.03|646.03|19
1609020150000|2020-12-26 22:02:30|649.04|646.04|648.93|645.93|649.06|646.06|648.92|645.92|12
1609020160000|2020-12-26 22:02:40|648.86|645.86|648.79|645.79|648.93|645.93|648.78|645.78|25
1609020170000|2020-12-26 22:02:50|648.78|645.78|648.67|645.67|648.8|645.8|648.64|645.64|26
1609020180000|2020-12-26 22:03:00|648.62|645.62|648.61|645.61|648.63|645.63|648.53|645.53|21
1609020190000|2020-12-26 22:03:10|648.6|645.6|647.94|644.94|648.6|645.6|647.91|644.91|25
1609020200000|2020-12-26 22:03:20|647.97|644.97|647.76|644.76|647.98|644.98|647.62|644.62|25
1609020210000|2020-12-26 22:03:30|647.74|644.74|647.7|644.7|647.78|644.78|647.66|644.66|27
1609020220000|2020-12-26 22:03:40|647.68|644.68|647.74|644.74|647.89|644.89|647.68|644.68|26
1609020230000|2020-12-26 22:03:50|647.76|644.76|647.78|644.78|647.79|644.79|647.73|644.73|21
1609020240000|2020-12-26 22:04:00|647.76|644.76|647.75|644.75|647.76|644.76|647.71|644.71|12
1609020250000|2020-12-26 22:04:10|647.74|644.74|647.74|644.74|647.75|644.75|647.72|644.72|9
1609020260000|2020-12-26 22:04:20|647.73|644.73|647.73|644.73|647.74|644.74|647.71|644.71|14
1609020270000|2020-12-26 22:04:30|647.72|644.72|647.73|644.73|647.74|644.74|647.72|644.72|3
1609020280000|2020-12-26 22:04:40|647.72|644.72|647.71|644.71|647.74|644.74|647.7|644.7|20
1609020290000|2020-12-26 22:04:50|647.7|644.7|647.66|644.66|647.71|644.71|647.66|644.66|24
1609020300000|2020-12-26 22:05:00|647.67|644.67|648.08|645.08|648.09|645.09|647.66|644.66|23
1609020310000|2020-12-26 22:05:10|648.18|645.18|648.48|645.48|648.55|645.55|648.18|645.18|26
1609020320000|2020-12-26 22:05:20|648.49|645.49|648.53|645.53|648.59|645.59|648.48|645.48|22
1609020330000|2020-12-26 22:05:30|648.52|645.52|648.79|645.79|648.84|645.84|648.51|645.51|29
1609020340000|2020-12-26 22:05:40|648.78|645.78|648.87|645.87|648.89|645.89|648.78|645.78|27
1609020350000|2020-12-26 22:05:50|648.86|645.86|648.67|645.67|648.86|645.86|648.67|645.67|15
1609020360000|2020-12-26 22:06:00|648.69|645.69|648.73|645.73|648.73|645.73|648.68|645.68|20
1609020370000|2020-12-26 22:06:10|648.76|645.76|648.64|645.64|648.76|645.76|648.64|645.64|19
1609020380000|2020-12-26 22:06:20|648.62|645.62|648.41|645.41|648.64|645.64|648.36|645.36|29
1609020390000|2020-12-26 22:06:30|648.43|645.43|648.31|645.31|648.43|645.43|648.29|645.29|25
1609020400000|2020-12-26 22:06:40|648.22|645.22|648.31|645.31|648.31|645.31|648.22|645.22|13
1609020410000|2020-12-26 22:06:50|648.32|645.32|648.19|645.19|648.33|645.33|648.18|645.18|18
1609020420000|2020-12-26 22:07:00|648.18|645.18|648.08|645.08|648.18|645.18|648.07|645.07|13
1609020430000|2020-12-26 22:07:10|648.07|645.07|647.92|644.92|648.08|645.08|647.9|644.9|18
1609020440000|2020-12-26 22:07:20|648|645|648.01|645.01|648.02|645.02|648|645|3
1609020450000|2020-12-26 22:07:30|648.11|645.11|647.92|644.92|648.11|645.11|647.9|644.9|5
1609020460000|2020-12-26 22:07:40|647.9|644.9|648.02|645.02|648.03|645.03|647.88|644.88|22
1609020470000|2020-12-26 22:07:50|648.03|645.03|647.46|644.46|648.04|645.04|647.46|644.46|19
1609020480000|2020-12-26 22:08:00|647.47|644.47|647.4|644.4|647.47|644.47|647.38|644.38|20
1609020490000|2020-12-26 22:08:10|647.39|644.39|647.05|644.05|647.41|644.41|647.04|644.04|24
1609020500000|2020-12-26 22:08:20|647.04|644.04|646.7|643.7|647.04|644.04|646.7|643.7|22
1609020510000|2020-12-26 22:08:30|646.62|643.62|646.04|643.04|646.62|643.62|646.04|643.04|26
1609020520000|2020-12-26 22:08:40|646.07|643.07|644.58|641.58|646.07|643.07|644.58|641.58|35
1609020530000|2020-12-26 22:08:50|644.56|641.56|644.78|641.78|644.79|641.79|644.55|641.55|27
1609020540000|2020-12-26 22:09:00|644.79|641.79|644.71|641.71|644.79|641.79|644.7|641.7|28
1609020550000|2020-12-26 22:09:10|644.7|641.7|644.74|641.74|644.77|641.77|644.7|641.7|24
1609020560000|2020-12-26 22:09:20|644.76|641.76|644.87|641.87|644.96|641.96|644.76|641.76|25
1609020570000|2020-12-26 22:09:30|644.88|641.88|644.92|641.92|644.92|641.92|644.83|641.83|27
1609020580000|2020-12-26 22:09:40|644.96|641.96|644.97|641.97|645.04|642.04|644.94|641.94|21
1609020590000|2020-12-26 22:09:50|644.94|641.94|644.75|641.75|645|642|644.75|641.75|27
1609020600000|2020-12-26 22:10:00|644.74|641.74|644.75|641.75|644.77|641.77|644.66|641.66|28
1609020610000|2020-12-26 22:10:10|644.76|641.76|644.78|641.78|644.78|641.78|644.73|641.73|19
1609020620000|2020-12-26 22:10:20|644.79|641.79|644.88|641.88|644.88|641.88|644.79|641.79|19
1609020630000|2020-12-26 22:10:30|644.89|641.89|644.93|641.93|644.95|641.95|644.88|641.88|11
1609020640000|2020-12-26 22:10:40|644.94|641.94|644.97|641.97|645|642|644.93|641.93|22
1609020650000|2020-12-26 22:10:50|644.98|641.98|644.99|641.99|644.99|641.99|644.97|641.97|8
1609020660000|2020-12-26 22:11:00|644.98|641.98|644.83|641.83|644.99|641.99|644.78|641.78|25
1609020670000|2020-12-26 22:11:10|644.85|641.85|644.65|641.65|644.87|641.87|644.6|641.6|24
1609020680000|2020-12-26 22:11:20|644.67|641.67|644.46|641.46|644.76|641.76|644.46|641.46|27
1609020690000|2020-12-26 22:11:30|644.4|641.4|644.3|641.3|644.41|641.41|644.26|641.26|20
1609020700000|2020-12-26 22:11:40|644.27|641.27|644.28|641.28|644.33|641.33|644.26|641.26|20
1609020710000|2020-12-26 22:11:50|644.27|641.27|644.24|641.24|644.27|641.27|644.24|641.24|7
1609020720000|2020-12-26 22:12:00|644.23|641.23|643.83|640.83|644.24|641.24|643.79|640.79|19
1609020730000|2020-12-26 22:12:10|643.84|640.84|643.57|640.57|643.84|640.84|643.55|640.55|24
1609020740000|2020-12-26 22:12:20|643.59|640.59|641.96|638.96|643.59|640.59|641.68|638.68|36
1609020750000|2020-12-26 22:12:30|641.65|638.65|641.68|638.68|641.75|638.75|641.61|638.61|19
1609020760000|2020-12-26 22:12:40|641.67|638.67|641.54|638.54|641.67|638.67|641.51|638.51|26
1609020770000|2020-12-26 22:12:50|641.56|638.56|641.59|638.59|641.75|638.75|641.33|638.33|22
1609020780000|2020-12-26 22:13:00|641.63|638.63|641.79|638.79|641.82|638.82|641.6|638.6|20
1609020790000|2020-12-26 22:13:10|641.8|638.8|642.08|639.08|642.1|639.1|641.8|638.8|19
1609020800000|2020-12-26 22:13:20|642.11|639.11|642.5|639.5|642.5|639.5|642.11|639.11|31
1609020810000|2020-12-26 22:13:30|642.49|639.49|642.67|639.67|642.69|639.69|642.49|639.49|20
1609020820000|2020-12-26 22:13:40|642.66|639.66|642.48|639.48|642.78|639.78|642.48|639.48|29
1609020830000|2020-12-26 22:13:50|642.5|639.5|640.72|637.72|642.5|639.5|640.47|637.47|39
1609020840000|2020-12-26 22:14:00|640.59|637.59|639.22|636.22|640.59|637.59|639.22|636.22|37
1609020850000|2020-12-26 22:14:10|639.19|636.19|638.32|635.32|639.2|636.2|637.67|634.67|35
1609020860000|2020-12-26 22:14:20|638.23|635.23|637.61|634.61|638.77|635.77|637.42|634.42|38
1609020870000|2020-12-26 22:14:30|637.62|634.62|637.38|634.38|637.74|634.74|637.38|634.38|29
1609020880000|2020-12-26 22:14:40|637.27|634.27|637.52|634.52|637.53|634.53|637.2|634.2|32
1609020890000|2020-12-26 22:14:50|637.53|634.53|637.85|634.85|637.9|634.9|637.46|634.46|32
1609020900000|2020-12-26 22:15:00|637.86|634.86|638.35|635.35|638.35|635.35|637.51|634.51|25
1609020910000|2020-12-26 22:15:10|638.3|635.3|639.25|636.25|639.25|636.25|638.3|635.3|35
1609020920000|2020-12-26 22:15:20|639.18|636.18|639.51|636.51|639.61|636.61|639.18|636.18|30
1609020930000|2020-12-26 22:15:30|639.63|636.63|639.92|636.92|640.06|637.06|639.61|636.61|30
1609020940000|2020-12-26 22:15:40|639.95|636.95|640.99|637.99|641.03|638.03|639.95|636.95|26
1609020950000|2020-12-26 22:15:50|640.98|637.98|641.09|638.09|641.14|638.14|640.98|637.98|24
1609020960000|2020-12-26 22:16:00|641.1|638.1|641.1|638.1|641.1|638.1|640.97|637.97|19
1609020970000|2020-12-26 22:16:10|641.11|638.11|641.26|638.26|641.3|638.3|641.09|638.09|15
1609020980000|2020-12-26 22:16:20|641.24|638.24|640.83|637.83|641.26|638.26|640.77|637.77|20
1609020990000|2020-12-26 22:16:30|640.84|637.84|640.31|637.31|640.85|637.85|640.31|637.31|30
1609021000000|2020-12-26 22:16:40|640.26|637.26|639.58|636.58|640.28|637.28|639.56|636.56|31
1609021010000|2020-12-26 22:16:50|639.36|636.36|639.17|636.17|639.36|636.36|639.16|636.16|32
1609021020000|2020-12-26 22:17:00|639.13|636.13|639.3|636.3|639.32|636.32|638.69|635.69|34
1609021030000|2020-12-26 22:17:10|639.31|636.31|640.1|637.1|640.1|637.1|639.31|636.31|32
1609021040000|2020-12-26 22:17:20|640.09|637.09|640.33|637.33|640.33|637.33|640.09|637.09|18
1609021050000|2020-12-26 22:17:30|640.31|637.31|640.59|637.59|640.6|637.6|640.31|637.31|17
1609021060000|2020-12-26 22:17:40|640.57|637.57|639.55|636.55|640.64|637.64|639.5|636.5|31
1609021070000|2020-12-26 22:17:50|639.56|636.56|638.99|635.99|639.56|636.56|638.92|635.92|22
1609021080000|2020-12-26 22:18:00|639|636|638.21|635.21|639|636|638.21|635.21|26
1609021090000|2020-12-26 22:18:10|638.2|635.2|637.83|634.83|638.23|635.23|637.83|634.83|32
1609021100000|2020-12-26 22:18:20|637.79|634.79|636.35|633.35|637.79|634.79|636.35|633.35|36
1609021110000|2020-12-26 22:18:30|636.34|633.34|635.74|632.74|636.34|633.34|635.73|632.73|31
1609021120000|2020-12-26 22:18:40|635.72|632.72|633.79|630.79|635.72|632.72|633.07|630.07|35
1609021130000|2020-12-26 22:18:50|633.81|630.81|634.77|631.77|635.34|632.34|633.28|630.28|39
1609021140000|2020-12-26 22:19:00|634.76|631.76|634.48|631.48|634.93|631.93|634.26|631.26|31
1609021150000|2020-12-26 22:19:10|634.51|631.51|634.81|631.81|634.84|631.84|634.5|631.5|28
1609021160000|2020-12-26 22:19:20|634.83|631.83|634.52|631.52|634.85|631.85|634.45|631.45|31
1609021170000|2020-12-26 22:19:30|634.51|631.51|634.4|631.4|634.61|631.61|634.38|631.38|27
1609021180000|2020-12-26 22:19:40|634.44|631.44|634.61|631.61|634.62|631.62|634.33|631.33|29
1609021190000|2020-12-26 22:19:50|634.62|631.62|634.75|631.75|634.76|631.76|634.6|631.6|29
1609021200000|2020-12-26 22:20:00|634.8|631.8|635.28|632.28|635.34|632.34|634.8|631.8|23
1609021210000|2020-12-26 22:20:10|635.3|632.3|636.07|633.07|636.07|633.07|635.3|632.3|28
1609021220000|2020-12-26 22:20:20|636.1|633.1|637.18|634.18|637.22|634.22|636.1|633.1|28
1609021230000|2020-12-26 22:20:30|637.28|634.28|637.33|634.33|637.44|634.44|637.16|634.16|34
1609021240000|2020-12-26 22:20:40|637.34|634.34|637.82|634.82|637.82|634.82|637.34|634.34|35
1609021250000|2020-12-26 22:20:50|637.88|634.88|638.52|635.52|638.54|635.54|637.88|634.88|37
1609021260000|2020-12-26 22:21:00|638.58|635.58|638.7|635.7|638.74|635.74|638.54|635.54|30
1609021270000|2020-12-26 22:21:10|638.74|635.74|638.88|635.88|639|636|638.72|635.72|31
1609021280000|2020-12-26 22:21:20|638.89|635.89|638.66|635.66|638.89|635.89|638.66|635.66|29
1609021290000|2020-12-26 22:21:30|638.65|635.65|638.37|635.37|638.66|635.66|638.37|635.37|31
1609021300000|2020-12-26 22:21:40|638.36|635.36|638.04|635.04|638.4|635.4|638.01|635.01|29
1609021310000|2020-12-26 22:21:50|638.1|635.1|638.03|635.03|638.22|635.22|637.9|634.9|29
1609021320000|2020-12-26 22:22:00|638.04|635.04|637.76|634.76|638.11|635.11|637.75|634.75|31
1609021330000|2020-12-26 22:22:10|637.78|634.78|637.35|634.35|637.81|634.81|637.33|634.33|37
1609021340000|2020-12-26 22:22:20|637.34|634.34|637.55|634.55|637.57|634.57|637.34|634.34|27
1609021350000|2020-12-26 22:22:30|637.56|634.56|637.91|634.91|637.93|634.93|637.54|634.54|26
1609021360000|2020-12-26 22:22:40|637.87|634.87|638.06|635.06|638.06|635.06|637.85|634.85|25
1609021370000|2020-12-26 22:22:50|638.07|635.07|638.38|635.38|638.39|635.39|638.07|635.07|29
1609021380000|2020-12-26 22:23:00|638.42|635.42|639.12|636.12|639.12|636.12|638.42|635.42|31
1609021390000|2020-12-26 22:23:10|639.07|636.07|639.91|636.91|639.91|636.91|639.07|636.07|27
1609021400000|2020-12-26 22:23:20|639.88|636.88|639.39|636.39|639.96|636.96|639.34|636.34|26
1609021410000|2020-12-26 22:23:30|639.36|636.36|639.34|636.34|639.43|636.43|639.34|636.34|27
1609021420000|2020-12-26 22:23:40|639.29|636.29|639.31|636.31|639.31|636.31|639.24|636.24|24
1609021430000|2020-12-26 22:23:50|639.3|636.3|639.16|636.16|639.35|636.35|639.13|636.13|17
1609021440000|2020-12-26 22:24:00|639.2|636.2|638.65|635.65|639.2|636.2|638.6|635.6|28
1609021450000|2020-12-26 22:24:10|638.54|635.54|638.04|635.04|638.63|635.63|638.04|635.04|28
1609021460000|2020-12-26 22:24:20|638.03|635.03|637.98|634.98|638.04|635.04|637.98|634.98|28
1609021470000|2020-12-26 22:24:30|637.99|634.99|637.91|634.91|637.99|634.99|637.64|634.64|28
1609021480000|2020-12-26 22:24:40|637.92|634.92|637.78|634.78|637.99|634.99|637.77|634.77|26
1609021490000|2020-12-26 22:24:50|637.77|634.77|637.66|634.66|637.81|634.81|637.66|634.66|25
1609021500000|2020-12-26 22:25:00|637.65|634.65|637.4|634.4|637.65|634.65|637.4|634.4|24
1609021510000|2020-12-26 22:25:10|637.37|634.37|636.97|633.97|637.38|634.38|636.95|633.95|26
1609021520000|2020-12-26 22:25:20|636.96|633.96|636.97|633.97|637.01|634.01|636.92|633.92|28
1609021530000|2020-12-26 22:25:30|636.96|633.96|636.79|633.79|636.97|633.97|636.77|633.77|18
1609021540000|2020-12-26 22:25:40|636.74|633.74|636.4|633.4|636.79|633.79|636.4|633.4|23
1609021550000|2020-12-26 22:25:50|636.38|633.38|635.85|632.85|636.42|633.42|635.83|632.83|26
1609021560000|2020-12-26 22:26:00|635.84|632.84|635.3|632.3|635.85|632.85|635.3|632.3|21
1609021570000|2020-12-26 22:26:10|635.31|632.31|635.39|632.39|635.39|632.39|635.28|632.28|18
1609021580000|2020-12-26 22:26:20|635.4|632.4|635.8|632.8|635.94|632.94|635.4|632.4|27
1609021590000|2020-12-26 22:26:30|635.88|632.88|635.95|632.95|636.03|633.03|635.88|632.88|27
1609021600000|2020-12-26 22:26:40|635.96|632.96|636.13|633.13|636.13|633.13|635.95|632.95|21
1609021610000|2020-12-26 22:26:50|636.14|633.14|636.19|633.19|636.23|633.23|636.14|633.14|21
1609021620000|2020-12-26 22:27:00|636.17|633.17|636.69|633.69|636.7|633.7|636.16|633.16|19
1609021630000|2020-12-26 22:27:10|636.67|633.67|636.62|633.62|636.72|633.72|636.62|633.62|11
1609021640000|2020-12-26 22:27:20|636.63|633.63|636.85|633.85|636.85|633.85|636.63|633.63|17
1609021650000|2020-12-26 22:27:30|636.84|633.84|636.47|633.47|636.84|633.84|636.45|633.45|20
1609021660000|2020-12-26 22:27:40|636.48|633.48|636.66|633.66|636.67|633.67|636.47|633.47|30
1609021670000|2020-12-26 22:27:50|636.64|633.64|636.75|633.75|636.76|633.76|636.64|633.64|22
1609021680000|2020-12-26 22:28:00|636.76|633.76|636.84|633.84|636.84|633.84|636.75|633.75|14
1609021690000|2020-12-26 22:28:10|636.83|633.83|636.85|633.85|636.85|633.85|636.78|633.78|16
1609021700000|2020-12-26 22:28:20|636.86|633.86|636.75|633.75|636.86|633.86|636.75|633.75|13
1609021710000|2020-12-26 22:28:30|636.74|633.74|636.75|633.75|636.89|633.89|636.7|633.7|20
1609021720000|2020-12-26 22:28:40|636.77|633.77|636.68|633.68|636.78|633.78|636.67|633.67|18
1609021730000|2020-12-26 22:28:50|636.7|633.7|636.57|633.57|636.7|633.7|636.54|633.54|17
1609021740000|2020-12-26 22:29:00|636.56|633.56|636.6|633.6|636.6|633.6|636.55|633.55|16
1609021750000|2020-12-26 22:29:10|636.63|633.63|636.76|633.76|636.78|633.78|636.62|633.62|14
1609021760000|2020-12-26 22:29:20|636.77|633.77|636.82|633.82|636.82|633.82|636.75|633.75|11
1609021770000|2020-12-26 22:29:30|636.8|633.8|637.09|634.09|637.09|634.09|636.8|633.8|17
1609021780000|2020-12-26 22:29:40|637.11|634.11|638.21|635.21|638.21|635.21|637.11|634.11|35
1609021790000|2020-12-26 22:29:50|638.24|635.24|638.73|635.73|638.79|635.79|638.24|635.24|30
1609021800000|2020-12-26 22:30:00|638.72|635.72|638.47|635.47|638.88|635.88|638.44|635.44|29
1609021810000|2020-12-26 22:30:10|638.48|635.48|638.27|635.27|638.71|635.71|638.25|635.25|26
1609021820000|2020-12-26 22:30:20|638.26|635.26|637.72|634.72|638.26|635.26|637.72|634.72|19
1609021830000|2020-12-26 22:30:30|637.8|634.8|638.32|635.32|638.33|635.33|637.8|634.8|26
1609021840000|2020-12-26 22:30:40|638.33|635.33|638.11|635.11|638.38|635.38|638.03|635.03|33
1609021850000|2020-12-26 22:30:50|638.12|635.12|638.16|635.16|638.17|635.17|637.99|634.99|30
1609021860000|2020-12-26 22:31:00|638.13|635.13|638.04|635.04|638.17|635.17|637.67|634.67|33
1609021870000|2020-12-26 22:31:10|638.01|635.01|637.67|634.67|638.02|635.02|637.67|634.67|31
1609021880000|2020-12-26 22:31:20|637.68|634.68|637.22|634.22|637.68|634.68|637.15|634.15|26
1609021890000|2020-12-26 22:31:30|637.19|634.19|637.05|634.05|637.22|634.22|637.04|634.04|28
1609021900000|2020-12-26 22:31:40|637.01|634.01|636.85|633.85|637.01|634.01|636.83|633.83|15
1609021910000|2020-12-26 22:31:50|636.84|633.84|636.7|633.7|636.89|633.89|636.7|633.7|24
1609021920000|2020-12-26 22:32:00|636.69|633.69|636.68|633.68|636.76|633.76|636.68|633.68|26
1609021930000|2020-12-26 22:32:10|636.66|633.66|636.18|633.18|636.66|633.66|636.18|633.18|19
1609021940000|2020-12-26 22:32:20|636.15|633.15|635.61|632.61|636.15|633.15|635.58|632.58|28
1609021950000|2020-12-26 22:32:30|635.6|632.6|635|632|635.6|632.6|634.91|631.91|23
1609021960000|2020-12-26 22:32:40|634.98|631.98|635.52|632.52|635.52|632.52|634.77|631.77|26
1609021970000|2020-12-26 22:32:50|635.53|632.53|636.02|633.02|636.02|633.02|635.53|632.53|32
1609021980000|2020-12-26 22:33:00|636.03|633.03|635.94|632.94|636.25|633.25|635.91|632.91|32
1609021990000|2020-12-26 22:33:10|635.92|632.92|635.98|632.98|636.09|633.09|635.92|632.92|29
1609022000000|2020-12-26 22:33:20|635.96|632.96|635.97|632.97|635.98|632.98|635.94|632.94|28
1609022010000|2020-12-26 22:33:30|635.93|632.93|635.54|632.54|636|633|635.49|632.49|30
1609022020000|2020-12-26 22:33:40|635.56|632.56|635.52|632.52|635.84|632.84|635.52|632.52|29
1609022030000|2020-12-26 22:33:50|635.51|632.51|635.18|632.18|635.51|632.51|635.07|632.07|29
1609022040000|2020-12-26 22:34:00|635.17|632.17|635.07|632.07|635.21|632.21|635.07|632.07|26
1609022050000|2020-12-26 22:34:10|635.11|632.11|634.15|631.15|635.11|632.11|634.13|631.13|31
1609022060000|2020-12-26 22:34:20|634.16|631.16|633.99|630.99|634.18|631.18|633.95|630.95|28
1609022070000|2020-12-26 22:34:30|633.95|630.95|633.97|630.97|633.97|630.97|633.85|630.85|21
1609022080000|2020-12-26 22:34:40|633.99|630.99|634.21|631.21|634.21|631.21|633.94|630.94|19
1609022090000|2020-12-26 22:34:50|634.31|631.31|635.55|632.55|635.59|632.59|634.31|631.31|31
1609022100000|2020-12-26 22:35:00|635.56|632.56|635.86|632.86|636.05|633.05|635.55|632.55|31
1609022110000|2020-12-26 22:35:10|635.87|632.87|635.8|632.8|635.93|632.93|635.75|632.75|25
1609022120000|2020-12-26 22:35:20|635.82|632.82|635.86|632.86|635.88|632.88|635.8|632.8|20
1609022130000|2020-12-26 22:35:30|635.85|632.85|635.71|632.71|635.85|632.85|635.66|632.66|21
1609022140000|2020-12-26 22:35:40|635.68|632.68|636.02|633.02|636.05|633.05|635.68|632.68|18
1609022150000|2020-12-26 22:35:50|635.98|632.98|636.03|633.03|636.04|633.04|635.98|632.98|22
1609022160000|2020-12-26 22:36:00|636.02|633.02|636.02|633.02|636.03|633.03|635.89|632.89|21
1609022170000|2020-12-26 22:36:10|636.03|633.03|636.15|633.15|636.24|633.24|636.03|633.03|19
1609022180000|2020-12-26 22:36:20|636.14|633.14|636.42|633.42|636.42|633.42|636.05|633.05|20
1609022190000|2020-12-26 22:36:30|636.45|633.45|636.9|633.9|636.94|633.94|636.45|633.45|26
1609022200000|2020-12-26 22:36:40|636.99|633.99|637.18|634.18|637.18|634.18|636.94|633.94|19
1609022210000|2020-12-26 22:36:50|637.21|634.21|637.89|634.89|637.89|634.89|637.19|634.19|32
1609022220000|2020-12-26 22:37:00|637.8|634.8|637.59|634.59|637.82|634.82|637.58|634.58|23
1609022230000|2020-12-26 22:37:10|637.55|634.55|637.6|634.6|637.71|634.71|637.41|634.41|23
1609022240000|2020-12-26 22:37:20|637.64|634.64|637.56|634.56|637.75|634.75|637.56|634.56|32
1609022250000|2020-12-26 22:37:30|637.57|634.57|637.69|634.69|637.76|634.76|637.56|634.56|15
1609022260000|2020-12-26 22:37:40|637.66|634.66|637.77|634.77|637.77|634.77|637.6|634.6|11
1609022270000|2020-12-26 22:37:50|637.86|634.86|637.9|634.9|637.94|634.94|637.86|634.86|14
1609022280000|2020-12-26 22:38:00|637.94|634.94|637.8|634.8|637.94|634.94|637.8|634.8|7
1609022290000|2020-12-26 22:38:10|637.79|634.79|637.74|634.74|637.81|634.81|637.73|634.73|26
1609022300000|2020-12-26 22:38:20|637.75|634.75|638.12|635.12|638.12|635.12|637.75|634.75|24
1609022310000|2020-12-26 22:38:30|638.13|635.13|638.06|635.06|638.18|635.18|637.98|634.98|26
1609022320000|2020-12-26 22:38:40|638.07|635.07|638.23|635.23|638.23|635.23|638.04|635.04|24
1609022330000|2020-12-26 22:38:50|638.24|635.24|638.51|635.51|638.51|635.51|638.23|635.23|28
1609022340000|2020-12-26 22:39:00|638.52|635.52|638.48|635.48|638.53|635.53|638.44|635.44|18
1609022350000|2020-12-26 22:39:10|638.49|635.49|638.14|635.14|638.49|635.49|638.14|635.14|29
1609022360000|2020-12-26 22:39:20|638.12|635.12|637.83|634.83|638.13|635.13|637.83|634.83|22
1609022370000|2020-12-26 22:39:30|637.84|634.84|637.59|634.59|637.84|634.84|637.59|634.59|27
1609022380000|2020-12-26 22:39:40|637.62|634.62|638.09|635.09|638.11|635.11|637.62|634.62|29
1609022390000|2020-12-26 22:39:50|638.06|635.06|637.83|634.83|638.07|635.07|637.82|634.82|24
1609022400000|2020-12-26 22:40:00|637.86|634.86|637.67|634.67|637.86|634.86|637.64|634.64|29
1609022410000|2020-12-26 22:40:10|637.66|634.66|637.81|634.81|637.84|634.84|637.66|634.66|27
1609022420000|2020-12-26 22:40:20|637.8|634.8|637.62|634.62|637.83|634.83|637.62|634.62|28
1609022430000|2020-12-26 22:40:30|637.59|634.59|637.54|634.54|637.6|634.6|637.45|634.45|22
1609022440000|2020-12-26 22:40:40|637.53|634.53|637.59|634.59|637.59|634.59|637.5|634.5|15
1609022450000|2020-12-26 22:40:50|637.58|634.58|637.49|634.49|637.6|634.6|637.45|634.45|19
1609022460000|2020-12-26 22:41:00|637.48|634.48|637.42|634.42|637.48|634.48|637.42|634.42|16
1609022470000|2020-12-26 22:41:10|637.41|634.41|637.26|634.26|637.42|634.42|637.26|634.26|20
1609022480000|2020-12-26 22:41:20|637.28|634.28|637.36|634.36|637.38|634.38|637.27|634.27|16
1609022490000|2020-12-26 22:41:30|637.35|634.35|637.28|634.28|637.35|634.35|637.28|634.28|9
1609022500000|2020-12-26 22:41:40|637.27|634.27|637.23|634.23|637.29|634.29|637.23|634.23|9
1609022510000|2020-12-26 22:41:50|637.24|634.24|637.12|634.12|637.25|634.25|637.12|634.12|13
1609022520000|2020-12-26 22:42:00|637.13|634.13|637.1|634.1|637.14|634.14|637.05|634.05|17
1609022530000|2020-12-26 22:42:10|637.13|634.13|637.18|634.18|637.18|634.18|637.11|634.11|13
1609022540000|2020-12-26 22:42:20|637.17|634.17|637.21|634.21|637.22|634.22|637.17|634.17|27
1609022550000|2020-12-26 22:42:30|637.22|634.22|637.37|634.37|637.37|634.37|637.22|634.22|23
1609022560000|2020-12-26 22:42:40|637.41|634.41|637.4|634.4|637.41|634.41|637.4|634.4|6
1609022570000|2020-12-26 22:42:50|637.41|634.41|637.44|634.44|637.46|634.46|637.4|634.4|15
1609022580000|2020-12-26 22:43:00|637.42|634.42|637.35|634.35|637.42|634.42|637.33|634.33|9
1609022590000|2020-12-26 22:43:10|637.36|634.36|637.32|634.32|637.36|634.36|637.31|634.31|18
1609022600000|2020-12-26 22:43:20|637.31|634.31|637.2|634.2|637.34|634.34|637.2|634.2|20
1609022610000|2020-12-26 22:43:30|637.21|634.21|637.02|634.02|637.21|634.21|637|634|25
1609022620000|2020-12-26 22:43:40|637.03|634.03|636.35|633.35|637.07|634.07|636.22|633.22|28
1609022630000|2020-12-26 22:43:50|636.36|633.36|636.4|633.4|636.54|633.54|636.28|633.28|25
1609022640000|2020-12-26 22:44:00|636.38|633.38|636.49|633.49|636.56|633.56|636.38|633.38|25
1609022650000|2020-12-26 22:44:10|636.47|633.47|636.46|633.46|636.5|633.5|636.44|633.44|22
1609022660000|2020-12-26 22:44:20|636.36|633.36|635.93|632.93|636.41|633.41|635.93|632.93|20
1609022670000|2020-12-26 22:44:30|635.9|632.9|635.45|632.45|635.9|632.9|635.43|632.43|24
1609022680000|2020-12-26 22:44:40|635.46|632.46|635.79|632.79|635.8|632.8|635.45|632.45|27
1609022690000|2020-12-26 22:44:50|635.81|632.81|635.81|632.81|635.91|632.91|635.78|632.78|21
1609022700000|2020-12-26 22:45:00|635.8|632.8|636.26|633.26|636.31|633.31|635.8|632.8|28
1609022710000|2020-12-26 22:45:10|636.28|633.28|636.61|633.61|636.61|633.61|636.28|633.28|21
1609022720000|2020-12-26 22:45:20|636.6|633.6|636.65|633.65|636.68|633.68|636.6|633.6|18
1609022730000|2020-12-26 22:45:30|636.66|633.66|636.65|633.65|636.7|633.7|636.62|633.62|16
1609022740000|2020-12-26 22:45:40|636.66|633.66|636.78|633.78|636.78|633.78|636.65|633.65|9
1609022750000|2020-12-26 22:45:50|636.8|633.8|636.8|633.8|636.83|633.83|636.79|633.79|17
1609022760000|2020-12-26 22:46:00|636.83|633.83|636.85|633.85|636.86|633.86|636.82|633.82|14
1609022770000|2020-12-26 22:46:10|636.84|633.84|636.96|633.96|636.99|633.99|636.84|633.84|15
1609022780000|2020-12-26 22:46:20|636.95|633.95|636.99|633.99|637|634|636.95|633.95|16
1609022790000|2020-12-26 22:46:30|637|634|637.01|634.01|637.12|634.12|636.99|633.99|19
1609022800000|2020-12-26 22:46:40|637|634|637.06|634.06|637.07|634.07|637|634|8
1609022810000|2020-12-26 22:46:50|637.07|634.07|636.98|633.98|637.09|634.09|636.98|633.98|25
1609022820000|2020-12-26 22:47:00|637|634|636.94|633.94|637|634|636.94|633.94|16
1609022830000|2020-12-26 22:47:10|636.92|633.92|636.88|633.88|636.94|633.94|636.82|633.82|15
1609022840000|2020-12-26 22:47:20|636.94|633.94|637.11|634.11|637.11|634.11|636.92|633.92|13
1609022850000|2020-12-26 22:47:30|637.1|634.1|637.13|634.13|637.15|634.15|637.05|634.05|21
1609022860000|2020-12-26 22:47:40|637.2|634.2|637.57|634.57|637.63|634.63|637.2|634.2|28
1609022870000|2020-12-26 22:47:50|637.56|634.56|637.4|634.4|637.56|634.56|637.4|634.4|22
1609022880000|2020-12-26 22:48:00|637.42|634.42|637.38|634.38|637.42|634.42|637.36|634.36|22
1609022890000|2020-12-26 22:48:10|637.39|634.39|637.16|634.16|637.39|634.39|637.16|634.16|16
1609022900000|2020-12-26 22:48:20|637.15|634.15|636.94|633.94|637.17|634.17|636.94|633.94|12
1609022910000|2020-12-26 22:48:30|636.93|633.93|636.79|633.79|636.96|633.96|636.77|633.77|28
1609022920000|2020-12-26 22:48:40|636.8|633.8|636.71|633.71|636.82|633.82|636.69|633.69|20
1609022930000|2020-12-26 22:48:50|636.67|633.67|636.53|633.53|636.72|633.72|636.53|633.53|23
1609022940000|2020-12-26 22:49:00|636.42|633.42|636.35|633.35|636.45|633.45|636.35|633.35|21
1609022950000|2020-12-26 22:49:10|636.42|633.42|635.65|632.65|636.43|633.43|635.63|632.63|20
1609022960000|2020-12-26 22:49:20|635.66|632.66|635.03|632.03|635.66|632.66|635.03|632.03|29
1609022970000|2020-12-26 22:49:30|635.04|632.04|634.53|631.53|635.04|632.04|634.16|631.16|34
1609022980000|2020-12-26 22:49:40|634.51|631.51|634.4|631.4|634.52|631.52|634.32|631.32|30
1609022990000|2020-12-26 22:49:50|634.41|631.41|633.88|630.88|634.72|631.72|633.88|630.88|30
1609023000000|2020-12-26 22:50:00|633.85|630.85|633.77|630.77|634.06|631.06|633.77|630.77|30
1609023010000|2020-12-26 22:50:10|633.78|630.78|633.57|630.57|633.81|630.81|633.55|630.55|27
1609023020000|2020-12-26 22:50:20|633.61|630.61|632.9|629.9|633.65|630.65|632.85|629.85|30
1609023030000|2020-12-26 22:50:30|632.78|629.78|632.13|629.13|632.8|629.8|632.01|629.01|33
1609023040000|2020-12-26 22:50:40|632.2|629.2|633.65|630.65|633.66|630.66|632.2|629.2|36
1609023050000|2020-12-26 22:50:50|633.62|630.62|633.93|630.93|634.01|631.01|633.62|630.62|36
1609023060000|2020-12-26 22:51:00|633.96|630.96|633.59|630.59|633.96|630.96|633.51|630.51|28
1609023070000|2020-12-26 22:51:10|633.6|630.6|633.18|630.18|633.6|630.6|633.18|630.18|30
1609023080000|2020-12-26 22:51:20|633.17|630.17|633.41|630.41|633.49|630.49|633.12|630.12|24
1609023090000|2020-12-26 22:51:30|633.48|630.48|633.29|630.29|633.48|630.48|632.98|629.98|32
1609023100000|2020-12-26 22:51:40|633.15|630.15|632.97|629.97|633.23|630.23|632.86|629.86|27
1609023110000|2020-12-26 22:51:50|632.99|629.99|633.08|630.08|633.52|630.52|632.99|629.99|29
1609023120000|2020-12-26 22:52:00|633.06|630.06|633.21|630.21|633.21|630.21|632.96|629.96|30
1609023130000|2020-12-26 22:52:10|633.22|630.22|633.11|630.11|633.22|630.22|633.08|630.08|16
1609023140000|2020-12-26 22:52:20|633.15|630.15|633.16|630.16|633.24|630.24|633.13|630.13|21
1609023150000|2020-12-26 22:52:30|633.15|630.15|633.25|630.25|633.25|630.25|633.04|630.04|30
1609023160000|2020-12-26 22:52:40|633.27|630.27|633.48|630.48|633.53|630.53|633.27|630.27|22
1609023170000|2020-12-26 22:52:50|633.44|630.44|633.6|630.6|633.63|630.63|633.44|630.44|14
1609023180000|2020-12-26 22:53:00|633.64|630.64|634.34|631.34|634.36|631.36|633.64|630.64|27
1609023190000|2020-12-26 22:53:10|634.26|631.26|633.98|630.98|634.27|631.27|633.97|630.97|29
1609023200000|2020-12-26 22:53:20|633.99|630.99|634.03|631.03|634.06|631.06|633.98|630.98|13
1609023210000|2020-12-26 22:53:30|634.02|631.02|634.24|631.24|634.24|631.24|634.02|631.02|14
1609023220000|2020-12-26 22:53:40|634.23|631.23|634.55|631.55|634.55|631.55|634.23|631.23|21
1609023230000|2020-12-26 22:53:50|634.56|631.56|634.18|631.18|634.68|631.68|634.1|631.1|33
1609023240000|2020-12-26 22:54:00|634.2|631.2|634.39|631.39|634.51|631.51|634.2|631.2|28
1609023250000|2020-12-26 22:54:10|634.38|631.38|634.58|631.58|634.59|631.59|634.37|631.37|22
1609023260000|2020-12-26 22:54:20|634.59|631.59|634.68|631.68|634.87|631.87|634.58|631.58|20
1609023270000|2020-12-26 22:54:30|634.62|631.62|634.35|631.35|634.62|631.62|634.12|631.12|30
1609023280000|2020-12-26 22:54:40|634.36|631.36|634.65|631.65|634.65|631.65|634.28|631.28|19
1609023290000|2020-12-26 22:54:50|634.66|631.66|634.87|631.87|634.89|631.89|634.66|631.66|28
1609023300000|2020-12-26 22:55:00|634.85|631.85|634.8|631.8|634.85|631.85|634.72|631.72|28
1609023310000|2020-12-26 22:55:10|634.86|631.86|634.72|631.72|634.86|631.86|634.64|631.64|24
1609023320000|2020-12-26 22:55:20|634.71|631.71|634.87|631.87|634.88|631.88|634.69|631.69|20
1609023330000|2020-12-26 22:55:30|634.84|631.84|634.98|631.98|634.98|631.98|634.84|631.84|22
1609023340000|2020-12-26 22:55:40|635.02|632.02|634.31|631.31|635.04|632.04|634.31|631.31|33
1609023350000|2020-12-26 22:55:50|634.22|631.22|634.54|631.54|634.54|631.54|634.03|631.03|28
1609023360000|2020-12-26 22:56:00|634.53|631.53|634.62|631.62|634.77|631.77|634.53|631.53|29
1609023370000|2020-12-26 22:56:10|634.59|631.59|634.19|631.19|634.59|631.59|634.08|631.08|34
1609023380000|2020-12-26 22:56:20|634.2|631.2|634.29|631.29|634.29|631.29|634.18|631.18|22
1609023390000|2020-12-26 22:56:30|634.32|631.32|634.41|631.41|634.53|631.53|634.32|631.32|26
1609023400000|2020-12-26 22:56:40|634.42|631.42|634.23|631.23|634.42|631.42|634.22|631.22|30
1609023410000|2020-12-26 22:56:50|634.22|631.22|634.29|631.29|634.29|631.29|634.21|631.21|13
1609023420000|2020-12-26 22:57:00|634.28|631.28|634.49|631.49|634.49|631.49|634.28|631.28|22
1609023430000|2020-12-26 22:57:10|634.47|631.47|634.63|631.63|634.86|631.86|634.47|631.47|21
1609023440000|2020-12-26 22:57:20|634.62|631.62|634.7|631.7|634.7|631.7|634.49|631.49|19
1609023450000|2020-12-26 22:57:30|634.69|631.69|634.62|631.62|634.78|631.78|634.62|631.62|17
1609023460000|2020-12-26 22:57:40|634.61|631.61|634.3|631.3|634.61|631.61|634.22|631.22|23
1609023470000|2020-12-26 22:57:50|634.31|631.31|634.58|631.58|634.59|631.59|634.25|631.25|30
1609023480000|2020-12-26 22:58:00|634.56|631.56|634.59|631.59|634.59|631.59|634.48|631.48|22
1609023490000|2020-12-26 22:58:10|634.58|631.58|634.59|631.59|634.62|631.62|634.54|631.54|21
1609023500000|2020-12-26 22:58:20|634.6|631.6|634.6|631.6|634.61|631.61|634.58|631.58|19
1609023510000|2020-12-26 22:58:30|634.61|631.61|634.75|631.75|634.78|631.78|634.6|631.6|19
1609023520000|2020-12-26 22:58:40|634.74|631.74|634.65|631.65|634.8|631.8|634.65|631.65|22
1609023530000|2020-12-26 22:58:50|634.67|631.67|634.87|631.87|634.87|631.87|634.66|631.66|19
1609023540000|2020-12-26 22:59:00|634.88|631.88|634.84|631.84|635.06|632.06|634.84|631.84|27
1609023550000|2020-12-26 22:59:10|634.83|631.83|634.93|631.93|634.93|631.93|634.82|631.82|28
1609023560000|2020-12-26 22:59:20|634.94|631.94|635.02|632.02|635.03|632.03|634.94|631.94|24
1609023570000|2020-12-26 22:59:30|634.99|631.99|635.14|632.14|635.14|632.14|634.99|631.99|20
1609023580000|2020-12-26 22:59:40|635.17|632.17|635.28|632.28|635.28|632.28|635.15|632.15|21
1609023590000|2020-12-26 22:59:50|635.22|632.22|635.25|632.25|635.27|632.27|635.22|632.22|17
1609023600000|2020-12-26 23:00:00|635.24|632.24|634.93|631.93|635.24|632.24|634.88|631.88|25
1609023610000|2020-12-26 23:00:10|634.92|631.92|635.12|632.12|635.12|632.12|634.9|631.9|22
1609023620000|2020-12-26 23:00:20|635.09|632.09|635.12|632.12|635.15|632.15|635.08|632.08|20
1609023630000|2020-12-26 23:00:30|635.14|632.14|635.33|632.33|635.33|632.33|635.14|632.14|26
1609023640000|2020-12-26 23:00:40|635.32|632.32|635.55|632.55|635.61|632.61|635.32|632.32|26
1609023650000|2020-12-26 23:00:50|635.56|632.56|635.6|632.6|635.63|632.63|635.56|632.56|18
1609023660000|2020-12-26 23:01:00|635.59|632.59|635.35|632.35|635.78|632.78|635.35|632.35|25
1609023670000|2020-12-26 23:01:10|635.36|632.36|635.47|632.47|635.64|632.64|635.32|632.32|27
1609023680000|2020-12-26 23:01:20|635.49|632.49|635.58|632.58|635.68|632.68|635.46|632.46|34
1609023690000|2020-12-26 23:01:30|635.6|632.6|635.67|632.67|635.69|632.69|635.55|632.55|24
1609023700000|2020-12-26 23:01:40|635.7|632.7|635.74|632.74|635.74|632.74|635.6|632.6|33
1609023710000|2020-12-26 23:01:50|635.73|632.73|635.8|632.8|635.8|632.8|635.73|632.73|16
1609023720000|2020-12-26 23:02:00|635.79|632.79|635.95|632.95|635.96|632.96|635.79|632.79|8
1609023730000|2020-12-26 23:02:10|635.96|632.96|635.99|632.99|635.99|632.99|635.96|632.96|3
1609023740000|2020-12-26 23:02:20|636|633|636.2|633.2|636.2|633.2|636|633|16
1609023750000|2020-12-26 23:02:30|636.21|633.21|636.68|633.68|636.7|633.7|636.21|633.21|23
1609023760000|2020-12-26 23:02:40|636.67|633.67|637.02|634.02|637.02|634.02|636.67|633.67|19
1609023770000|2020-12-26 23:02:50|637.05|634.05|637.07|634.07|637.25|634.25|637.04|634.04|19
1609023780000|2020-12-26 23:03:00|637.02|634.02|637.13|634.13|637.17|634.17|636.82|633.82|30
1609023790000|2020-12-26 23:03:10|637.12|634.12|636.64|633.64|637.17|634.17|636.62|633.62|27
1609023800000|2020-12-26 23:03:20|636.66|633.66|636.57|633.57|636.66|633.66|636.54|633.54|20
1609023810000|2020-12-26 23:03:30|636.56|633.56|636.64|633.64|636.64|633.64|636.43|633.43|27
1609023820000|2020-12-26 23:03:40|636.62|633.62|636.32|633.32|636.63|633.63|636.32|633.32|23
1609023830000|2020-12-26 23:03:50|636.3|633.3|636.43|633.43|636.43|633.43|636.25|633.25|15
1609023840000|2020-12-26 23:04:00|636.44|633.44|636.48|633.48|636.61|633.61|636.4|633.4|32
1609023850000|2020-12-26 23:04:10|636.51|633.51|636.53|633.53|636.53|633.53|636.47|633.47|18
1609023860000|2020-12-26 23:04:20|636.52|633.52|636.6|633.6|636.6|633.6|636.5|633.5|15
1609023870000|2020-12-26 23:04:30|636.61|633.61|636.66|633.66|636.67|633.67|636.59|633.59|8
1609023880000|2020-12-26 23:04:40|636.67|633.67|636.72|633.72|636.75|633.75|636.67|633.67|17
1609023890000|2020-12-26 23:04:50|636.73|633.73|636.73|633.73|636.74|633.74|636.73|633.73|3
1609023900000|2020-12-26 23:05:00|636.72|633.72|636.79|633.79|636.81|633.81|636.7|633.7|12
1609023910000|2020-12-26 23:05:10|636.8|633.8|636.76|633.76|636.8|633.8|636.75|633.75|9
1609023920000|2020-12-26 23:05:20|636.77|633.77|636.76|633.76|636.77|633.77|636.76|633.76|2
1609023930000|2020-12-26 23:05:30|636.8|633.8|636.83|633.83|636.83|633.83|636.79|633.79|10
1609023940000|2020-12-26 23:05:40|636.84|633.84|636.68|633.68|636.85|633.85|636.66|633.66|13
1609023950000|2020-12-26 23:05:50|636.66|633.66|636.68|633.68|636.7|633.7|636.64|633.64|10
1609023960000|2020-12-26 23:06:00|636.71|633.71|636.92|633.92|636.93|633.93|636.7|633.7|14
1609023970000|2020-12-26 23:06:10|636.93|633.93|636.88|633.88|636.95|633.95|636.85|633.85|18
1609023980000|2020-12-26 23:06:20|636.87|633.87|637.16|634.16|637.16|634.16|636.87|633.87|15
1609023990000|2020-12-26 23:06:30|637.25|634.25|637.07|634.07|637.31|634.31|637.07|634.07|27
1609024000000|2020-12-26 23:06:40|637.09|634.09|637.15|634.15|637.23|634.23|637.06|634.06|27
1609024010000|2020-12-26 23:06:50|637.16|634.16|637.35|634.35|637.42|634.42|637.16|634.16|30
1609024020000|2020-12-26 23:07:00|637.34|634.34|637.22|634.22|637.37|634.37|637.2|634.2|24
1609024030000|2020-12-26 23:07:10|637.23|634.23|637.35|634.35|637.42|634.42|637.23|634.23|25
1609024040000|2020-12-26 23:07:20|637.31|634.31|637.22|634.22|637.4|634.4|637.19|634.19|28
1609024050000|2020-12-26 23:07:30|637.21|634.21|637.2|634.2|637.22|634.22|637.12|634.12|30
1609024060000|2020-12-26 23:07:40|637.19|634.19|637.28|634.28|637.29|634.29|637.17|634.17|14
1609024070000|2020-12-26 23:07:50|637.31|634.31|637.55|634.55|637.55|634.55|637.3|634.3|21
1609024080000|2020-12-26 23:08:00|637.54|634.54|637.43|634.43|637.56|634.56|637.43|634.43|26
1609024090000|2020-12-26 23:08:10|637.4|634.4|637.37|634.37|637.41|634.41|637.3|634.3|24
1609024100000|2020-12-26 23:08:20|637.38|634.38|637.45|634.45|637.48|634.48|637.36|634.36|17
1609024110000|2020-12-26 23:08:30|637.44|634.44|637.48|634.48|637.49|634.49|637.44|634.44|16
1609024120000|2020-12-26 23:08:40|637.47|634.47|637.48|634.48|637.48|634.48|637.46|634.46|8
1609024130000|2020-12-26 23:08:50|637.46|634.46|637.54|634.54|637.54|634.54|637.46|634.46|6
1609024140000|2020-12-26 23:09:00|637.55|634.55|637.48|634.48|637.55|634.55|637.48|634.48|14
1609024150000|2020-12-26 23:09:10|637.47|634.47|637.44|634.44|637.48|634.48|637.44|634.44|12
1609024160000|2020-12-26 23:09:20|637.43|634.43|637.24|634.24|637.43|634.43|637.24|634.24|25
1609024170000|2020-12-26 23:09:30|637.26|634.26|637.27|634.27|637.28|634.28|637.21|634.21|13
1609024180000|2020-12-26 23:09:40|637.25|634.25|637.11|634.11|637.25|634.25|637.11|634.11|15
1609024190000|2020-12-26 23:09:50|637.12|634.12|637|634|637.12|634.12|636.97|633.97|29
1609024200000|2020-12-26 23:10:00|637.01|634.01|636.83|633.83|637.02|634.02|636.8|633.8|18
1609024210000|2020-12-26 23:10:10|636.82|633.82|636.73|633.73|636.83|633.83|636.7|633.7|15
1609024220000|2020-12-26 23:10:20|636.7|633.7|636.47|633.47|636.72|633.72|636.47|633.47|14
1609024230000|2020-12-26 23:10:30|636.46|633.46|636.48|633.48|636.49|633.49|636.35|633.35|20
1609024240000|2020-12-26 23:10:40|636.47|633.47|637.11|634.11|637.12|634.12|636.47|633.47|30
1609024250000|2020-12-26 23:10:50|637.12|634.12|637.08|634.08|637.18|634.18|637.07|634.07|22
1609024260000|2020-12-26 23:11:00|637.06|634.06|637.16|634.16|637.17|634.17|637.05|634.05|21
1609024270000|2020-12-26 23:11:10|637.17|634.17|637.32|634.32|637.34|634.34|637.15|634.15|16
1609024280000|2020-12-26 23:11:20|637.34|634.34|637.28|634.28|637.41|634.41|637.2|634.2|26
1609024290000|2020-12-26 23:11:30|637.3|634.3|637.39|634.39|637.42|634.42|637.17|634.17|31
1609024300000|2020-12-26 23:11:40|637.42|634.42|637.61|634.61|637.64|634.64|637.42|634.42|21
1609024310000|2020-12-26 23:11:50|637.6|634.6|637.54|634.54|637.62|634.62|637.54|634.54|19
1609024320000|2020-12-26 23:12:00|637.53|634.53|637.55|634.55|637.56|634.56|637.5|634.5|17
1609024330000|2020-12-26 23:12:10|637.54|634.54|637.69|634.69|637.69|634.69|637.53|634.53|14
1609024340000|2020-12-26 23:12:20|637.7|634.7|637.67|634.67|637.71|634.71|637.66|634.66|16
1609024350000|2020-12-26 23:12:30|637.66|634.66|637.87|634.87|637.87|634.87|637.65|634.65|21
1609024360000|2020-12-26 23:12:40|637.88|634.88|637.68|634.68|637.89|634.89|637.68|634.68|26
1609024370000|2020-12-26 23:12:50|637.69|634.69|637.57|634.57|637.69|634.69|637.45|634.45|37
1609024380000|2020-12-26 23:13:00|637.59|634.59|637.58|634.58|637.6|634.6|637.47|634.47|33
1609024390000|2020-12-26 23:13:10|637.59|634.59|637.75|634.75|637.76|634.76|637.59|634.59|28
1609024400000|2020-12-26 23:13:20|637.77|634.77|637.78|634.78|637.87|634.87|637.77|634.77|21
1609024410000|2020-12-26 23:13:30|637.77|634.77|637.71|634.71|637.78|634.78|637.71|634.71|6
1609024420000|2020-12-26 23:13:40|637.72|634.72|637.82|634.82|637.82|634.82|637.7|634.7|13
1609024430000|2020-12-26 23:13:50|637.81|634.81|637.72|634.72|637.82|634.82|637.69|634.69|19
1609024440000|2020-12-26 23:14:00|637.7|634.7|637.89|634.89|637.89|634.89|637.7|634.7|22
1609024450000|2020-12-26 23:14:10|637.85|634.85|637.88|634.88|638.01|635.01|637.84|634.84|22
1609024460000|2020-12-26 23:14:20|637.9|634.9|637.85|634.85|637.93|634.93|637.79|634.79|20
1609024470000|2020-12-26 23:14:30|637.84|634.84|637.85|634.85|637.85|634.85|637.84|634.84|2
1609024480000|2020-12-26 23:14:40|637.82|634.82|637.75|634.75|637.82|634.82|637.72|634.72|18
1609024490000|2020-12-26 23:14:50|637.74|634.74|637.34|634.34|637.74|634.74|637.33|634.33|22
1609024500000|2020-12-26 23:15:00|637.3|634.3|637.74|634.74|637.76|634.76|637.25|634.25|31
1609024510000|2020-12-26 23:15:10|637.75|634.75|637.77|634.77|637.8|634.8|637.75|634.75|10
1609024520000|2020-12-26 23:15:20|637.73|634.73|637.63|634.63|637.73|634.73|637.62|634.62|21
1609024530000|2020-12-26 23:15:30|637.64|634.64|637.49|634.49|637.64|634.64|637.49|634.49|19
1609024540000|2020-12-26 23:15:40|637.51|634.51|637.43|634.43|637.51|634.51|637.38|634.38|31
1609024550000|2020-12-26 23:15:50|637.44|634.44|637.44|634.44|637.48|634.48|637.4|634.4|17
1609024560000|2020-12-26 23:16:00|637.43|634.43|637.59|634.59|637.75|634.75|637.43|634.43|25
1609024570000|2020-12-26 23:16:10|637.6|634.6|637.54|634.54|637.6|634.6|637.52|634.52|19
1609024580000|2020-12-26 23:16:20|637.55|634.55|637.46|634.46|637.55|634.55|637.46|634.46|6
1609024590000|2020-12-26 23:16:30|637.47|634.47|637.41|634.41|637.48|634.48|637.4|634.4|20
1609024600000|2020-12-26 23:16:40|637.4|634.4|637.49|634.49|637.49|634.49|637.4|634.4|11
1609024610000|2020-12-26 23:16:50|637.5|634.5|637.5|634.5|637.53|634.53|637.49|634.49|14
1609024620000|2020-12-26 23:17:00|637.51|634.51|637.49|634.49|637.52|634.52|637.48|634.48|16
1609024630000|2020-12-26 23:17:10|637.47|634.47|637.44|634.44|637.48|634.48|637.39|634.39|26
1609024640000|2020-12-26 23:17:20|637.43|634.43|637.58|634.58|637.61|634.61|637.43|634.43|26
1609024650000|2020-12-26 23:17:30|637.59|634.59|637.63|634.63|637.63|634.63|637.58|634.58|15
1609024660000|2020-12-26 23:17:40|637.64|634.64|637.63|634.63|637.65|634.65|637.62|634.62|23
1609024670000|2020-12-26 23:17:50|637.62|634.62|637.57|634.57|637.64|634.64|637.55|634.55|16
1609024680000|2020-12-26 23:18:00|637.58|634.58|637.66|634.66|637.68|634.68|637.56|634.56|24
1609024690000|2020-12-26 23:18:10|637.67|634.67|637.82|634.82|637.82|634.82|637.66|634.66|19
1609024700000|2020-12-26 23:18:20|637.83|634.83|637.93|634.93|637.94|634.94|637.82|634.82|16
1609024710000|2020-12-26 23:18:30|637.92|634.92|637.87|634.87|637.93|634.93|637.83|634.83|27
1609024720000|2020-12-26 23:18:40|637.88|634.88|637.85|634.85|637.89|634.89|637.73|634.73|25
1609024730000|2020-12-26 23:18:50|637.84|634.84|637.92|634.92|637.92|634.92|637.84|634.84|28
1609024740000|2020-12-26 23:19:00|637.91|634.91|637.93|634.93|637.94|634.94|637.89|634.89|20
1609024750000|2020-12-26 23:19:10|637.97|634.97|638.01|635.01|638.03|635.03|637.95|634.95|11
1609024760000|2020-12-26 23:19:20|638|635|637.75|634.75|638.02|635.02|637.73|634.73|20
1609024770000|2020-12-26 23:19:30|637.77|634.77|637.99|634.99|638.01|635.01|637.77|634.77|23
1609024780000|2020-12-26 23:19:40|638.01|635.01|637.82|634.82|638.01|635.01|637.79|634.79|29
1609024790000|2020-12-26 23:19:50|637.81|634.81|637.65|634.65|637.81|634.81|637.64|634.64|17
1609024800000|2020-12-26 23:20:00|637.66|634.66|637.53|634.53|637.67|634.67|637.53|634.53|28
1609024810000|2020-12-26 23:20:10|637.52|634.52|637.7|634.7|637.73|634.73|637.47|634.47|30
1609024820000|2020-12-26 23:20:20|637.68|634.68|637.62|634.62|637.71|634.71|637.62|634.62|22
1609024830000|2020-12-26 23:20:30|637.61|634.61|637.46|634.46|637.62|634.62|637.46|634.46|29
1609024840000|2020-12-26 23:20:40|637.48|634.48|637.31|634.31|637.48|634.48|637.31|634.31|14
1609024850000|2020-12-26 23:20:50|637.32|634.32|637.23|634.23|637.32|634.32|637.2|634.2|9
1609024860000|2020-12-26 23:21:00|637.22|634.22|637.21|634.21|637.23|634.23|637.21|634.21|10
1609024870000|2020-12-26 23:21:10|637.23|634.23|636.98|633.98|637.23|634.23|636.97|633.97|27
1609024880000|2020-12-26 23:21:20|636.97|633.97|637.07|634.07|637.11|634.11|636.92|633.92|28
1609024890000|2020-12-26 23:21:30|636.96|633.96|637.05|634.05|637.08|634.08|636.93|633.93|22
1609024900000|2020-12-26 23:21:40|637.04|634.04|637.07|634.07|637.07|634.07|636.99|633.99|16
1609024910000|2020-12-26 23:21:50|637.08|634.08|636.84|633.84|637.1|634.1|636.84|633.84|22
1609024920000|2020-12-26 23:22:00|636.83|633.83|636.54|633.54|636.85|633.85|636.54|633.54|23
1609024930000|2020-12-26 23:22:10|636.51|633.51|636.18|633.18|636.51|633.51|636.17|633.17|20
1609024940000|2020-12-26 23:22:20|636.19|633.19|636.48|633.48|636.56|633.56|636.04|633.04|34
1609024950000|2020-12-26 23:22:30|636.49|633.49|636.52|633.52|636.55|633.55|636.42|633.42|29
1609024960000|2020-12-26 23:22:40|636.51|633.51|636.7|633.7|636.7|633.7|636.47|633.47|31
1609024970000|2020-12-26 23:22:50|636.75|633.75|636.75|633.75|636.76|633.76|636.67|633.67|31
1609024980000|2020-12-26 23:23:00|636.76|633.76|636.89|633.89|636.89|633.89|636.73|633.73|23
1609024990000|2020-12-26 23:23:10|636.9|633.9|636.99|633.99|636.99|633.99|636.88|633.88|25
1609025000000|2020-12-26 23:23:20|636.98|633.98|637.24|634.24|637.43|634.43|636.96|633.96|27
1609025010000|2020-12-26 23:23:30|637.49|634.49|637.62|634.62|637.76|634.76|637.44|634.44|31
1609025020000|2020-12-26 23:23:40|637.61|634.61|637.67|634.67|637.67|634.67|637.49|634.49|19
1609025030000|2020-12-26 23:23:50|637.66|634.66|637.82|634.82|637.84|634.84|637.66|634.66|24
1609025040000|2020-12-26 23:24:00|637.8|634.8|637.97|634.97|637.97|634.97|637.79|634.79|19
1609025050000|2020-12-26 23:24:10|637.98|634.98|638.33|635.33|638.33|635.33|637.98|634.98|21
1609025060000|2020-12-26 23:24:20|638.31|635.31|638.34|635.34|638.35|635.35|638.3|635.3|12
1609025070000|2020-12-26 23:24:30|638.33|635.33|637.88|634.88|638.35|635.35|637.81|634.81|28
1609025080000|2020-12-26 23:24:40|637.86|634.86|637.8|634.8|637.92|634.92|637.75|634.75|27
1609025090000|2020-12-26 23:24:50|637.79|634.79|637.79|634.79|637.81|634.81|637.77|634.77|26
1609025100000|2020-12-26 23:25:00|637.78|634.78|637.61|634.61|637.79|634.79|637.61|634.61|18
1609025110000|2020-12-26 23:25:10|637.6|634.6|637.37|634.37|637.63|634.63|637.37|634.37|23
1609025120000|2020-12-26 23:25:20|637.36|634.36|637.54|634.54|637.54|634.54|637.32|634.32|30
1609025130000|2020-12-26 23:25:30|637.56|634.56|637.67|634.67|637.73|634.73|637.56|634.56|28
1609025140000|2020-12-26 23:25:40|637.66|634.66|637.69|634.69|637.69|634.69|637.66|634.66|25
1609025150000|2020-12-26 23:25:50|637.7|634.7|637.72|634.72|637.73|634.73|637.67|634.67|13
1609025160000|2020-12-26 23:26:00|637.73|634.73|637.45|634.45|637.73|634.73|637.42|634.42|19
1609025170000|2020-12-26 23:26:10|637.46|634.46|637.48|634.48|637.5|634.5|637.42|634.42|18
1609025180000|2020-12-26 23:26:20|637.5|634.5|637.56|634.56|637.57|634.57|637.49|634.49|21
1609025190000|2020-12-26 23:26:30|637.58|634.58|637.59|634.59|637.65|634.65|637.57|634.57|25
1609025200000|2020-12-26 23:26:40|637.58|634.58|637.67|634.67|637.67|634.67|637.56|634.56|15
1609025210000|2020-12-26 23:26:50|637.66|634.66|637.64|634.64|637.67|634.67|637.64|634.64|13
1609025220000|2020-12-26 23:27:00|637.62|634.62|637.34|634.34|637.62|634.62|637.34|634.34|21
1609025230000|2020-12-26 23:27:10|637.35|634.35|637.66|634.66|637.66|634.66|637.34|634.34|22
1609025240000|2020-12-26 23:27:20|637.65|634.65|637.58|634.58|637.67|634.67|637.57|634.57|21
1609025250000|2020-12-26 23:27:30|637.6|634.6|637.63|634.63|637.71|634.71|637.54|634.54|29
1609025260000|2020-12-26 23:27:40|637.61|634.61|637.42|634.42|637.61|634.61|637.37|634.37|30
1609025270000|2020-12-26 23:27:50|637.43|634.43|637.36|634.36|637.43|634.43|637.34|634.34|17
1609025280000|2020-12-26 23:28:00|637.38|634.38|637.39|634.39|637.43|634.43|637.37|634.37|18
1609025290000|2020-12-26 23:28:10|637.38|634.38|637.09|634.09|637.38|634.38|637.05|634.05|24
1609025300000|2020-12-26 23:28:20|637.08|634.08|637.05|634.05|637.26|634.26|637.05|634.05|28
1609025310000|2020-12-26 23:28:30|637.06|634.06|636.85|633.85|637.06|634.06|636.84|633.84|17
1609025320000|2020-12-26 23:28:40|636.86|633.86|637.07|634.07|637.08|634.08|636.86|633.86|20
1609025330000|2020-12-26 23:28:50|637.08|634.08|637.07|634.07|637.08|634.08|637.04|634.04|13
1609025340000|2020-12-26 23:29:00|637.08|634.08|637.17|634.17|637.17|634.17|637.08|634.08|12
1609025350000|2020-12-26 23:29:10|637.18|634.18|637.38|634.38|637.45|634.45|637.18|634.18|26
1609025360000|2020-12-26 23:29:20|637.39|634.39|637.26|634.26|637.39|634.39|637.24|634.24|15
1609025370000|2020-12-26 23:29:30|637.27|634.27|637.28|634.28|637.31|634.31|637.26|634.26|12
1609025380000|2020-12-26 23:29:40|637.27|634.27|637.23|634.23|637.27|634.27|637.16|634.16|21
1609025390000|2020-12-26 23:29:50|637.22|634.22|637.23|634.23|637.24|634.24|637.2|634.2|11
1609025400000|2020-12-26 23:30:00|637.21|634.21|637.16|634.16|637.21|634.21|637.16|634.16|12
1609025410000|2020-12-26 23:30:10|637.18|634.18|637.37|634.37|637.38|634.38|637.18|634.18|20
1609025420000|2020-12-26 23:30:20|637.38|634.38|637.45|634.45|637.5|634.5|637.38|634.38|23
1609025430000|2020-12-26 23:30:30|637.46|634.46|637.41|634.41|637.46|634.46|637.38|634.38|19
1609025450000|2020-12-26 23:30:50|637.39|634.39|637.37|634.37|637.39|634.39|637.36|634.36|9
1609025460000|2020-12-26 23:31:00|637.36|634.36|637.73|634.73|637.73|634.73|637.36|634.36|25
1609025470000|2020-12-26 23:31:10|637.74|634.74|637.65|634.65|637.81|634.81|637.62|634.62|25
1609025480000|2020-12-26 23:31:20|637.64|634.64|637.42|634.42|637.64|634.64|637.42|634.42|16
1609025490000|2020-12-26 23:31:30|637.44|634.44|637.67|634.67|637.67|634.67|637.42|634.42|26
1609025500000|2020-12-26 23:31:40|637.7|634.7|637.69|634.69|637.71|634.71|637.63|634.63|24
1609025510000|2020-12-26 23:31:50|637.71|634.71|637.79|634.79|637.79|634.79|637.71|634.71|18
1609025520000|2020-12-26 23:32:00|637.76|634.76|638.47|635.47|638.56|635.56|637.76|634.76|32
1609025530000|2020-12-26 23:32:10|638.44|635.44|638.65|635.65|638.67|635.67|638.44|635.44|17
1609025540000|2020-12-26 23:32:20|638.62|635.62|638.94|635.94|638.96|635.96|638.62|635.62|22
1609025550000|2020-12-26 23:32:30|638.96|635.96|638.97|635.97|639.01|636.01|638.95|635.95|19
1609025560000|2020-12-26 23:32:40|638.96|635.96|639.04|636.04|639.04|636.04|638.96|635.96|14
1609025570000|2020-12-26 23:32:50|639.03|636.03|639.14|636.14|639.14|636.14|639.01|636.01|15
1609025580000|2020-12-26 23:33:00|639.2|636.2|639.67|636.67|639.67|636.67|639.2|636.2|21
1609025590000|2020-12-26 23:33:10|639.65|636.65|639.54|636.54|639.85|636.85|639.54|636.54|25
1609025600000|2020-12-26 23:33:20|639.53|636.53|639.34|636.34|639.53|636.53|639.31|636.31|18
1609025610000|2020-12-26 23:33:30|639.33|636.33|639.34|636.34|639.37|636.37|639.32|636.32|13
1609025620000|2020-12-26 23:33:40|639.35|636.35|639.33|636.33|639.4|636.4|639.28|636.28|22
1609025630000|2020-12-26 23:33:50|639.31|636.31|639.48|636.48|639.5|636.5|639.31|636.31|19
1609025640000|2020-12-26 23:34:00|639.47|636.47|639.49|636.49|639.56|636.56|639.47|636.47|25
1609025650000|2020-12-26 23:34:10|639.47|636.47|639.42|636.42|639.47|636.47|639.4|636.4|26
1609025660000|2020-12-26 23:34:20|639.41|636.41|639.57|636.57|639.59|636.59|639.4|636.4|23
1609025670000|2020-12-26 23:34:30|639.59|636.59|639.77|636.77|639.78|636.78|639.58|636.58|14
1609025680000|2020-12-26 23:34:40|639.76|636.76|639.77|636.77|639.9|636.9|639.74|636.74|20
1609025690000|2020-12-26 23:34:50|639.78|636.78|639.49|636.49|639.78|636.78|639.47|636.47|22
1609025700000|2020-12-26 23:35:00|639.5|636.5|639.67|636.67|639.68|636.68|639.49|636.49|21
1609025710000|2020-12-26 23:35:10|639.66|636.66|639.75|636.75|639.75|636.75|639.56|636.56|23
1609025720000|2020-12-26 23:35:20|639.73|636.73|640|637|640|637|639.72|636.72|25
1609025730000|2020-12-26 23:35:30|640.01|637.01|640|637|640.04|637.04|639.9|636.9|30
1609025740000|2020-12-26 23:35:40|640.04|637.04|640.11|637.11|640.11|637.11|640.01|637.01|13
1609025750000|2020-12-26 23:35:50|640.09|637.09|640.18|637.18|640.18|637.18|640.06|637.06|20
1609025760000|2020-12-26 23:36:00|640.2|637.2|640.19|637.19|640.35|637.35|640.08|637.08|26
1609025770000|2020-12-26 23:36:10|640.17|637.17|639.96|636.96|640.17|637.17|639.85|636.85|30
1609025780000|2020-12-26 23:36:20|639.98|636.98|639.93|636.93|639.99|636.99|639.87|636.87|22
1609025790000|2020-12-26 23:36:30|639.94|636.94|639.75|636.75|639.95|636.95|639.75|636.75|22
1609025800000|2020-12-26 23:36:40|639.74|636.74|639.64|636.64|639.74|636.74|639.63|636.63|20
1609025810000|2020-12-26 23:36:50|639.65|636.65|639.41|636.41|639.7|636.7|639.41|636.41|26
1609025820000|2020-12-26 23:37:00|639.37|636.37|639.47|636.47|639.47|636.47|639.36|636.36|22
1609025830000|2020-12-26 23:37:10|639.46|636.46|639.39|636.39|639.48|636.48|639.37|636.37|25
1609025840000|2020-12-26 23:37:20|639.37|636.37|638.59|635.59|639.37|636.37|638.55|635.55|32
1609025850000|2020-12-26 23:37:30|638.5|635.5|638.49|635.49|638.59|635.59|638.43|635.43|35
1609025860000|2020-12-26 23:37:40|638.46|635.46|638.49|635.49|638.72|635.72|638.32|635.32|34
1609025870000|2020-12-26 23:37:50|638.52|635.52|638.27|635.27|638.64|635.64|638.26|635.26|31
1609025880000|2020-12-26 23:38:00|638.26|635.26|638.25|635.25|638.36|635.36|638.24|635.24|22
1609025890000|2020-12-26 23:38:10|638.26|635.26|638.22|635.22|638.27|635.27|638.21|635.21|24
1609025900000|2020-12-26 23:38:20|638.21|635.21|638.06|635.06|638.21|635.21|638.06|635.06|19
1609025910000|2020-12-26 23:38:30|638.02|635.02|638|635|638.07|635.07|638|635|16
1609025920000|2020-12-26 23:38:40|638.02|635.02|637.83|634.83|638.02|635.02|637.81|634.81|29
1609025930000|2020-12-26 23:38:50|637.85|634.85|637.68|634.68|637.88|634.88|637.67|634.67|23
1609025940000|2020-12-26 23:39:00|637.66|634.66|637.87|634.87|637.9|634.9|637.65|634.65|25
1609025950000|2020-12-26 23:39:10|637.88|634.88|637.97|634.97|638.1|635.1|637.88|634.88|29
1609025960000|2020-12-26 23:39:20|637.98|634.98|637.95|634.95|638|635|637.94|634.94|11
1609025970000|2020-12-26 23:39:30|638|635|637.87|634.87|638|635|637.85|634.85|18
1609025980000|2020-12-26 23:39:40|637.88|634.88|637.88|634.88|637.94|634.94|637.87|634.87|23
1609025990000|2020-12-26 23:39:50|637.89|634.89|638.01|635.01|638.03|635.03|637.89|634.89|16
1609026000000|2020-12-26 23:40:00|637.97|634.97|638.01|635.01|638.04|635.04|637.97|634.97|15
1609026010000|2020-12-26 23:40:10|638.02|635.02|638.09|635.09|638.11|635.11|638.01|635.01|13
1609026020000|2020-12-26 23:40:20|638.1|635.1|637.95|634.95|638.15|635.15|637.95|634.95|17
1609026030000|2020-12-26 23:40:30|637.93|634.93|637.77|634.77|637.93|634.93|637.68|634.68|22
1609026040000|2020-12-26 23:40:40|637.78|634.78|637.74|634.74|637.78|634.78|637.69|634.69|11
1609026050000|2020-12-26 23:40:50|637.7|634.7|637.65|634.65|637.73|634.73|637.64|634.64|27
1609026060000|2020-12-26 23:41:00|637.64|634.64|637.36|634.36|637.64|634.64|637.33|634.33|27
1609026070000|2020-12-26 23:41:10|637.4|634.4|637.28|634.28|637.41|634.41|637.04|634.04|26
1609026080000|2020-12-26 23:41:20|637.14|634.14|636.84|633.84|637.35|634.35|636.84|633.84|33
1609026090000|2020-12-26 23:41:30|636.9|633.9|636.4|633.4|636.91|633.91|636.31|633.31|35
1609026100000|2020-12-26 23:41:40|636.39|633.39|636.32|633.32|636.74|633.74|636.29|633.29|31
1609026110000|2020-12-26 23:41:50|636.31|633.31|636.3|633.3|636.42|633.42|636.3|633.3|31
1609026120000|2020-12-26 23:42:00|636.32|633.32|636.17|633.17|636.32|633.32|636.17|633.17|29
1609026130000|2020-12-26 23:42:10|636.16|633.16|635.59|632.59|636.17|633.17|635.48|632.48|29
1609026140000|2020-12-26 23:42:20|635.6|632.6|635.26|632.26|635.6|632.6|635.26|632.26|32
1609026150000|2020-12-26 23:42:30|635.27|632.27|635.29|632.29|635.34|632.34|635.09|632.09|33
1609026160000|2020-12-26 23:42:40|635.22|632.22|634.58|631.58|635.23|632.23|634.56|631.56|34
1609026170000|2020-12-26 23:42:50|634.59|631.59|634.37|631.37|634.59|631.59|634.27|631.27|30
1609026180000|2020-12-26 23:43:00|634.22|631.22|634.23|631.23|634.24|631.24|634.01|631.01|29
1609026190000|2020-12-26 23:43:10|634.25|631.25|634.26|631.26|634.52|631.52|634.22|631.22|24
1609026200000|2020-12-26 23:43:20|634.22|631.22|634.03|631.03|634.23|631.23|633.96|630.96|25
1609026210000|2020-12-26 23:43:30|634.04|631.04|634.28|631.28|634.29|631.29|633.96|630.96|25
1609026220000|2020-12-26 23:43:40|634.29|631.29|634.5|631.5|634.52|631.52|634.29|631.29|29
1609026230000|2020-12-26 23:43:50|634.49|631.49|634.29|631.29|634.51|631.51|634.27|631.27|25
1609026240000|2020-12-26 23:44:00|634.28|631.28|633.67|630.67|634.28|631.28|633.66|630.66|26
1609026250000|2020-12-26 23:44:10|633.66|630.66|633.65|630.65|633.68|630.68|633.57|630.57|27
1609026260000|2020-12-26 23:44:20|633.66|630.66|633.58|630.58|633.68|630.68|633.58|630.58|12
1609026270000|2020-12-26 23:44:30|633.64|630.64|633.78|630.78|633.9|630.9|633.64|630.64|33
1609026280000|2020-12-26 23:44:40|633.77|630.77|634.52|631.52|634.52|631.52|633.76|630.76|35
1609026290000|2020-12-26 23:44:50|634.53|631.53|634.44|631.44|634.58|631.58|634.3|631.3|31
1609026300000|2020-12-26 23:45:00|634.46|631.46|633.91|630.91|634.56|631.56|633.91|630.91|33
1609026310000|2020-12-26 23:45:10|633.92|630.92|634.04|631.04|634.26|631.26|633.92|630.92|27
1609026320000|2020-12-26 23:45:20|634.05|631.05|634.23|631.23|634.26|631.26|634.05|631.05|27
1609026330000|2020-12-26 23:45:30|634.24|631.24|634.39|631.39|634.5|631.5|634.24|631.24|21
1609026340000|2020-12-26 23:45:40|634.42|631.42|634.66|631.66|634.72|631.72|634.42|631.42|24
1609026350000|2020-12-26 23:45:50|634.67|631.67|634.95|631.95|635|632|634.66|631.66|23
1609026360000|2020-12-26 23:46:00|634.94|631.94|635.03|632.03|635.16|632.16|634.94|631.94|21
1609026370000|2020-12-26 23:46:10|635.04|632.04|634.87|631.87|635.04|632.04|634.52|631.52|28
1609026380000|2020-12-26 23:46:20|634.85|631.85|635.2|632.2|635.21|632.21|634.85|631.85|26
1609026390000|2020-12-26 23:46:30|635.21|632.21|635.32|632.32|635.34|632.34|635.09|632.09|20
1609026400000|2020-12-26 23:46:40|635.34|632.34|636.27|633.27|636.27|633.27|635.34|632.34|31
1609026410000|2020-12-26 23:46:50|636.23|633.23|636.16|633.16|636.27|633.27|636.05|633.05|30
1609026420000|2020-12-26 23:47:00|636.19|633.19|636.06|633.06|636.28|633.28|636.05|633.05|25
1609026430000|2020-12-26 23:47:10|636.08|633.08|635.94|632.94|636.13|633.13|635.92|632.92|20
1609026440000|2020-12-26 23:47:20|635.98|632.98|636.01|633.01|636.1|633.1|635.98|632.98|20
1609026450000|2020-12-26 23:47:30|635.98|632.98|635.78|632.78|635.98|632.98|635.78|632.78|13
1609026460000|2020-12-26 23:47:40|635.77|632.77|635.66|632.66|635.79|632.79|635.61|632.61|31
1609026470000|2020-12-26 23:47:50|635.64|632.64|635.59|632.59|635.67|632.67|635.54|632.54|21
1609026480000|2020-12-26 23:48:00|635.62|632.62|635.46|632.46|635.72|632.72|635.13|632.13|22
1609026490000|2020-12-26 23:48:10|635.47|632.47|635.76|632.76|635.79|632.79|635.41|632.41|26
1609026500000|2020-12-26 23:48:20|635.77|632.77|635.52|632.52|635.77|632.77|635.5|632.5|20
1609026510000|2020-12-26 23:48:30|635.51|632.51|635.59|632.59|635.6|632.6|635.33|632.33|25
1609026520000|2020-12-26 23:48:40|635.52|632.52|636.12|633.12|636.12|633.12|635.52|632.52|29
1609026530000|2020-12-26 23:48:50|636.14|633.14|635.99|632.99|636.18|633.18|635.9|632.9|29
1609026540000|2020-12-26 23:49:00|635.98|632.98|636.27|633.27|636.3|633.3|635.95|632.95|23
1609026550000|2020-12-26 23:49:10|636.29|633.29|636.68|633.68|636.69|633.69|636.29|633.29|30
1609026560000|2020-12-26 23:49:20|636.69|633.69|636.47|633.47|636.69|633.69|636.47|633.47|31
1609026570000|2020-12-26 23:49:30|636.49|633.49|636.61|633.61|636.71|633.71|636.48|633.48|22
1609026580000|2020-12-26 23:49:40|636.6|633.6|637.06|634.06|637.08|634.08|636.57|633.57|26
1609026590000|2020-12-26 23:49:50|637.05|634.05|637.2|634.2|637.2|634.2|637.05|634.05|20
1609026600000|2020-12-26 23:50:00|637.22|634.22|637.19|634.19|637.24|634.24|637.14|634.14|19
1609026610000|2020-12-26 23:50:10|637.16|634.16|637.64|634.64|637.64|634.64|637.1|634.1|25
1609026620000|2020-12-26 23:50:20|637.61|634.61|637.29|634.29|637.61|634.61|637.24|634.24|27
1609026630000|2020-12-26 23:50:30|637.27|634.27|637.45|634.45|637.67|634.67|637.27|634.27|28
1609026640000|2020-12-26 23:50:40|637.44|634.44|637.22|634.22|637.46|634.46|637.22|634.22|19
1609026650000|2020-12-26 23:50:50|637.21|634.21|637.67|634.67|637.67|634.67|637.21|634.21|29
1609026660000|2020-12-26 23:51:00|637.65|634.65|638.19|635.19|638.19|635.19|637.65|634.65|29
1609026670000|2020-12-26 23:51:10|638.17|635.17|638.02|635.02|638.28|635.28|637.98|634.98|30
1609026680000|2020-12-26 23:51:20|638.03|635.03|637.92|634.92|638.03|635.03|637.83|634.83|27
1609026690000|2020-12-26 23:51:30|637.93|634.93|638.06|635.06|638.13|635.13|637.93|634.93|29
1609026700000|2020-12-26 23:51:40|638.05|635.05|638.08|635.08|638.13|635.13|638.01|635.01|25
1609026710000|2020-12-26 23:51:50|638.06|635.06|637.94|634.94|638.09|635.09|637.9|634.9|30
1609026720000|2020-12-26 23:52:00|637.96|634.96|637.72|634.72|638.05|635.05|637.71|634.71|26
1609026730000|2020-12-26 23:52:10|637.73|634.73|638.2|635.2|638.22|635.22|637.69|634.69|34
1609026740000|2020-12-26 23:52:20|638.18|635.18|638.34|635.34|638.34|635.34|638.06|635.06|27
1609026750000|2020-12-26 23:52:30|638.32|635.32|638.28|635.28|638.39|635.39|638.28|635.28|24
1609026760000|2020-12-26 23:52:40|638.22|635.22|637.99|634.99|638.23|635.23|637.95|634.95|25
1609026770000|2020-12-26 23:52:50|637.98|634.98|637.94|634.94|637.98|634.98|637.91|634.91|19
1609026780000|2020-12-26 23:53:00|637.93|634.93|638.04|635.04|638.11|635.11|637.9|634.9|24
1609026790000|2020-12-26 23:53:10|638.03|635.03|638.07|635.07|638.07|635.07|638.03|635.03|19
1609026800000|2020-12-26 23:53:20|638.08|635.08|637.61|634.61|638.08|635.08|637.6|634.6|23
1609026810000|2020-12-26 23:53:30|637.59|634.59|637.58|634.58|637.59|634.59|637.51|634.51|26
1609026820000|2020-12-26 23:53:40|637.57|634.57|637.66|634.66|637.73|634.73|637.51|634.51|18
1609026830000|2020-12-26 23:53:50|637.61|634.61|637.47|634.47|637.64|634.64|637.47|634.47|29
1609026840000|2020-12-26 23:54:00|637.5|634.5|637.83|634.83|637.84|634.84|637.5|634.5|27
1609026850000|2020-12-26 23:54:10|637.84|634.84|637.83|634.83|637.85|634.85|637.8|634.8|16
1609026860000|2020-12-26 23:54:20|637.85|634.85|637.52|634.52|637.85|634.85|637.47|634.47|22
1609026870000|2020-12-26 23:54:30|637.53|634.53|637.6|634.6|637.63|634.63|637.51|634.51|21
1609026880000|2020-12-26 23:54:40|637.59|634.59|637.52|634.52|637.61|634.61|637.52|634.52|27
1609026890000|2020-12-26 23:54:50|637.53|634.53|637.52|634.52|637.58|634.58|637.51|634.51|23
1609026900000|2020-12-26 23:55:00|637.56|634.56|637.96|634.96|637.96|634.96|637.5|634.5|23
1609026910000|2020-12-26 23:55:10|637.91|634.91|637.7|634.7|637.91|634.91|637.7|634.7|21
1609026920000|2020-12-26 23:55:20|637.69|634.69|637.75|634.75|637.75|634.75|637.67|634.67|20
1609026930000|2020-12-26 23:55:30|637.82|634.82|637.9|634.9|638|635|637.8|634.8|22
1609026940000|2020-12-26 23:55:40|637.89|634.89|638.07|635.07|638.08|635.08|637.88|634.88|30
1609026950000|2020-12-26 23:55:50|638.09|635.09|637.95|634.95|638.09|635.09|637.91|634.91|30
1609026960000|2020-12-26 23:56:00|637.94|634.94|638.21|635.21|638.21|635.21|637.94|634.94|23
1609026970000|2020-12-26 23:56:10|638.22|635.22|638.08|635.08|638.23|635.23|638.08|635.08|19
1609026980000|2020-12-26 23:56:20|638.05|635.05|638.06|635.06|638.07|635.07|637.97|634.97|21
1609026990000|2020-12-26 23:56:30|638.05|635.05|637.98|634.98|638.06|635.06|637.98|634.98|16
1609027000000|2020-12-26 23:56:40|637.99|634.99|638.04|635.04|638.06|635.06|637.96|634.96|28
1609027010000|2020-12-26 23:56:50|638.02|635.02|637.97|634.97|638.12|635.12|637.87|634.87|24
1609027020000|2020-12-26 23:57:00|637.99|634.99|637.78|634.78|638.01|635.01|637.77|634.77|30
1609027030000|2020-12-26 23:57:10|637.79|634.79|637.96|634.96|638|635|637.78|634.78|23
1609027040000|2020-12-26 23:57:20|637.94|634.94|638.2|635.2|638.22|635.22|637.91|634.91|28
1609027050000|2020-12-26 23:57:30|638.21|635.21|638.22|635.22|638.23|635.23|638.14|635.14|25
1609027060000|2020-12-26 23:57:40|638.21|635.21|638.17|635.17|638.23|635.23|638.17|635.17|19
1609027070000|2020-12-26 23:57:50|638.16|635.16|638.16|635.16|638.18|635.18|638.14|635.14|16
1609027080000|2020-12-26 23:58:00|638.15|635.15|637.94|634.94|638.15|635.15|637.88|634.88|30
1609027090000|2020-12-26 23:58:10|637.93|634.93|637.85|634.85|637.93|634.93|637.74|634.74|29
1609027100000|2020-12-26 23:58:20|637.86|634.86|637.6|634.6|637.88|634.88|637.56|634.56|30
1609027110000|2020-12-26 23:58:30|637.58|634.58|637.55|634.55|637.65|634.65|637.48|634.48|30
1609027120000|2020-12-26 23:58:40|637.53|634.53|637.38|634.38|637.62|634.62|637.37|634.37|22
1609027130000|2020-12-26 23:58:50|637.36|634.36|637.55|634.55|637.55|634.55|637.35|634.35|20
1609027140000|2020-12-26 23:59:00|637.65|634.65|637.57|634.57|637.72|634.72|637.57|634.57|30
1609027150000|2020-12-26 23:59:10|637.58|634.58|637.54|634.54|637.63|634.63|637.49|634.49|25
1609027160000|2020-12-26 23:59:20|637.56|634.56|637.69|634.69|637.69|634.69|637.56|634.56|22
1609027170000|2020-12-26 23:59:30|637.7|634.7|637.96|634.96|637.98|634.98|637.7|634.7|24
1609027180000|2020-12-26 23:59:40|637.97|634.97|637.82|634.82|637.99|634.99|637.79|634.79|17
1609027190000|2020-12-26 23:59:50|637.81|634.81|638.19|635.19|638.19|635.19|637.59|634.59|25
1609027200000|2020-12-27 00:00:00|638.22|635.22|638.29|635.29|638.29|635.29|638.19|635.19|16
1609027210000|2020-12-27 00:00:10|638.3|635.3|638.61|635.61|638.61|635.61|638.27|635.27|21
1609027220000|2020-12-27 00:00:20|638.58|635.58|639.05|636.05|639.05|636.05|638.58|635.58|22
1609027230000|2020-12-27 00:00:30|639.02|636.02|639.19|636.19|639.28|636.28|638.91|635.91|29
1609027240000|2020-12-27 00:00:40|639.21|636.21|639.33|636.33|639.36|636.36|639.16|636.16|27
1609027250000|2020-12-27 00:00:50|639.32|636.32|639.39|636.39|639.48|636.48|639.32|636.32|29
1609027260000|2020-12-27 00:01:00|639.4|636.4|639.42|636.42|639.5|636.5|639.39|636.39|24
1609027270000|2020-12-27 00:01:10|639.62|636.62|639.31|636.31|639.62|636.62|639.31|636.31|36
1609027280000|2020-12-27 00:01:20|639.23|636.23|639.45|636.45|639.48|636.48|639.16|636.16|30
1609027290000|2020-12-27 00:01:30|639.47|636.47|639.33|636.33|639.47|636.47|639.32|636.32|28
1609027300000|2020-12-27 00:01:40|639.32|636.32|639.23|636.23|639.44|636.44|639.23|636.23|24
1609027310000|2020-12-27 00:01:50|639.19|636.19|639.17|636.17|639.22|636.22|639.15|636.15|25
1609027320000|2020-12-27 00:02:00|639.18|636.18|639.17|636.17|639.38|636.38|639.17|636.17|27
1609027330000|2020-12-27 00:02:10|639.15|636.15|639.14|636.14|639.2|636.2|639.12|636.12|16
1609027340000|2020-12-27 00:02:20|639.13|636.13|638.98|635.98|639.13|636.13|638.8|635.8|24
1609027350000|2020-12-27 00:02:30|638.97|635.97|638.86|635.86|638.99|635.99|638.78|635.78|28
1609027360000|2020-12-27 00:02:40|638.87|635.87|639.16|636.16|639.16|636.16|638.86|635.86|28
1609027370000|2020-12-27 00:02:50|639.17|636.17|639.29|636.29|639.31|636.31|639.17|636.17|26
1609027380000|2020-12-27 00:03:00|639.3|636.3|639.25|636.25|639.3|636.3|639.23|636.23|17
1609027390000|2020-12-27 00:03:10|639.22|636.22|638.99|635.99|639.22|636.22|638.91|635.91|27
1609027400000|2020-12-27 00:03:20|638.98|635.98|638.99|635.99|639.03|636.03|638.85|635.85|28
1609027410000|2020-12-27 00:03:30|639.04|636.04|639.22|636.22|639.22|636.22|639.04|636.04|26
1609027420000|2020-12-27 00:03:40|639.21|636.21|639.34|636.34|639.34|636.34|639.11|636.11|22
1609027430000|2020-12-27 00:03:50|639.35|636.35|639.29|636.29|639.64|636.64|639.29|636.29|32
1609027440000|2020-12-27 00:04:00|639.28|636.28|639.22|636.22|639.28|636.28|639.2|636.2|25
1609027450000|2020-12-27 00:04:10|639.21|636.21|639.33|636.33|639.34|636.34|639.02|636.02|29
1609027460000|2020-12-27 00:04:20|639.36|636.36|639.49|636.49|639.6|636.6|639.36|636.36|20
1609027470000|2020-12-27 00:04:30|639.47|636.47|639.75|636.75|639.75|636.75|639.44|636.44|27
1609027480000|2020-12-27 00:04:40|639.76|636.76|639.63|636.63|639.77|636.77|639.63|636.63|19
1609027490000|2020-12-27 00:04:50|639.61|636.61|639.54|636.54|639.61|636.61|639.44|636.44|26
1609027500000|2020-12-27 00:05:00|639.53|636.53|639.84|636.84|639.85|636.85|639.52|636.52|30
1609027510000|2020-12-27 00:05:10|639.85|636.85|640.01|637.01|640.09|637.09|639.85|636.85|19
1609027520000|2020-12-27 00:05:20|639.96|636.96|640.04|637.04|640.04|637.04|639.96|636.96|24
1609027530000|2020-12-27 00:05:30|640.05|637.05|640|637|640.07|637.07|639.93|636.93|29
1609027540000|2020-12-27 00:05:40|639.99|636.99|639.99|636.99|640.03|637.03|639.96|636.96|30
1609027550000|2020-12-27 00:05:50|640.01|637.01|640.06|637.06|640.07|637.07|640|637|27
1609027560000|2020-12-27 00:06:00|640.07|637.07|640.07|637.07|640.07|637.07|640.02|637.02|20
1609027570000|2020-12-27 00:06:10|640.05|637.05|639.85|636.85|640.07|637.07|639.73|636.73|31
1609027580000|2020-12-27 00:06:20|639.83|636.83|640.1|637.1|640.27|637.27|639.82|636.82|30
1609027590000|2020-12-27 00:06:30|640.05|637.05|640.04|637.04|640.09|637.09|640.01|637.01|24
1609027600000|2020-12-27 00:06:40|640.03|637.03|640.01|637.01|640.08|637.08|639.91|636.91|22
1609027610000|2020-12-27 00:06:50|639.99|636.99|640.09|637.09|640.19|637.19|639.99|636.99|27
1609027620000|2020-12-27 00:07:00|640.08|637.08|640.17|637.17|640.2|637.2|640.08|637.08|24
1609027630000|2020-12-27 00:07:10|640.18|637.18|640.14|637.14|640.32|637.32|640.11|637.11|31
1609027640000|2020-12-27 00:07:20|640.17|637.17|640.11|637.11|640.21|637.21|640.09|637.09|25
1609027650000|2020-12-27 00:07:30|640.1|637.1|640.24|637.24|640.28|637.28|640.1|637.1|29
1609027660000|2020-12-27 00:07:40|640.26|637.26|640.14|637.14|640.28|637.28|640.13|637.13|25
1609027670000|2020-12-27 00:07:50|640.12|637.12|640.08|637.08|640.13|637.13|639.9|636.9|28
1609027680000|2020-12-27 00:08:00|640.07|637.07|640.04|637.04|640.14|637.14|640.03|637.03|26
1609027690000|2020-12-27 00:08:10|640.07|637.07|640.06|637.06|640.09|637.09|640.05|637.05|20
1609027700000|2020-12-27 00:08:20|640.05|637.05|639.91|636.91|640.08|637.08|639.88|636.88|16
1609027710000|2020-12-27 00:08:30|639.92|636.92|639.9|636.9|639.99|636.99|639.87|636.87|27
1609027720000|2020-12-27 00:08:40|639.92|636.92|639.8|636.8|639.92|636.92|639.8|636.8|22
1609027730000|2020-12-27 00:08:50|639.78|636.78|639.79|636.79|639.82|636.82|639.7|636.7|19
1609027740000|2020-12-27 00:09:00|639.78|636.78|639.79|636.79|639.82|636.82|639.76|636.76|21
1609027750000|2020-12-27 00:09:10|639.78|636.78|639.47|636.47|639.79|636.79|639.47|636.47|19
1609027760000|2020-12-27 00:09:20|639.33|636.33|639.39|636.39|639.4|636.4|639.33|636.33|19
1609027770000|2020-12-27 00:09:30|639.4|636.4|639.3|636.3|639.47|636.47|639.3|636.3|15
1609027780000|2020-12-27 00:09:40|639.31|636.31|639.27|636.27|639.31|636.31|639.27|636.27|4
1609027790000|2020-12-27 00:09:50|639.28|636.28|639.24|636.24|639.3|636.3|639.21|636.21|22
1609027800000|2020-12-27 00:10:00|639.23|636.23|639.19|636.19|639.24|636.24|639.15|636.15|22
1609027810000|2020-12-27 00:10:10|639.2|636.2|639.07|636.07|639.2|636.2|639.07|636.07|20
1609027820000|2020-12-27 00:10:20|638.99|635.99|638.86|635.86|639.01|636.01|638.81|635.81|23
1609027830000|2020-12-27 00:10:30|638.85|635.85|638.86|635.86|638.89|635.89|638.82|635.82|26
1609027840000|2020-12-27 00:10:40|638.83|635.83|638.87|635.87|638.88|635.88|638.78|635.78|24
1609027850000|2020-12-27 00:10:50|638.89|635.89|638.86|635.86|638.9|635.9|638.85|635.85|19
1609027860000|2020-12-27 00:11:00|638.85|635.85|639.13|636.13|639.13|636.13|638.83|635.83|20
1609027870000|2020-12-27 00:11:10|639.1|636.1|639.14|636.14|639.16|636.16|639.1|636.1|16
1609027880000|2020-12-27 00:11:20|639.13|636.13|639.12|636.12|639.13|636.13|639.1|636.1|16
1609027890000|2020-12-27 00:11:30|639.13|636.13|639.03|636.03|639.21|636.21|639.03|636.03|18
1609027900000|2020-12-27 00:11:40|639|636|639.07|636.07|639.08|636.08|639|636|21
1609027910000|2020-12-27 00:11:50|639.05|636.05|639.05|636.05|639.06|636.06|639.02|636.02|21
1609027920000|2020-12-27 00:12:00|639.04|636.04|639.05|636.05|639.06|636.06|639.03|636.03|16
1609027930000|2020-12-27 00:12:10|639.04|636.04|639.2|636.2|639.2|636.2|639.03|636.03|15
1609027940000|2020-12-27 00:12:20|639.18|636.18|639.24|636.24|639.25|636.25|639.18|636.18|18
1609027950000|2020-12-27 00:12:30|639.26|636.26|639.39|636.39|639.39|636.39|639.2|636.2|23
1609027960000|2020-12-27 00:12:40|639.41|636.41|639.46|636.46|639.47|636.47|639.41|636.41|12
1609027970000|2020-12-27 00:12:50|639.5|636.5|639.44|636.44|639.51|636.51|639.39|636.39|21
1609027980000|2020-12-27 00:13:00|639.46|636.46|639.69|636.69|639.7|636.7|639.46|636.46|21
1609027990000|2020-12-27 00:13:10|639.72|636.72|639.55|636.55|639.74|636.74|639.55|636.55|26
1609028000000|2020-12-27 00:13:20|639.52|636.52|639.47|636.47|639.55|636.55|639.47|636.47|15
1609028010000|2020-12-27 00:13:30|639.46|636.46|639.41|636.41|639.46|636.46|639.38|636.38|16
1609028020000|2020-12-27 00:13:40|639.39|636.39|639.4|636.4|639.41|636.41|639.38|636.38|13
1609028030000|2020-12-27 00:13:50|639.39|636.39|639.16|636.16|639.41|636.41|639.16|636.16|22
1609028040000|2020-12-27 00:14:00|639.18|636.18|639.26|636.26|639.42|636.42|639.18|636.18|21
1609028050000|2020-12-27 00:14:10|639.24|636.24|639.49|636.49|639.49|636.49|639.23|636.23|21
1609028060000|2020-12-27 00:14:20|639.51|636.51|639.51|636.51|639.59|636.59|639.5|636.5|18
1609028070000|2020-12-27 00:14:30|639.49|636.49|639.55|636.55|639.55|636.55|639.49|636.49|2
1609028080000|2020-12-27 00:14:40|639.54|636.54|639.54|636.54|639.56|636.56|639.54|636.54|11
1609028090000|2020-12-27 00:14:50|639.53|636.53|639.53|636.53|639.54|636.54|639.52|636.52|5
1609028100000|2020-12-27 00:15:00|639.52|636.52|639.77|636.77|639.77|636.77|639.52|636.52|10
1609028110000|2020-12-27 00:15:10|639.72|636.72|639.46|636.46|639.72|636.72|639.46|636.46|24
1609028120000|2020-12-27 00:15:20|639.47|636.47|639.48|636.48|639.48|636.48|639.41|636.41|13
1609028130000|2020-12-27 00:15:30|639.47|636.47|639.54|636.54|639.54|636.54|639.47|636.47|14
1609028140000|2020-12-27 00:15:40|639.58|636.58|639.73|636.73|639.79|636.79|639.57|636.57|23
1609028150000|2020-12-27 00:15:50|639.71|636.71|639.63|636.63|639.72|636.72|639.63|636.63|23
1609028160000|2020-12-27 00:16:00|639.64|636.64|639.45|636.45|639.69|636.69|639.44|636.44|28
1609028170000|2020-12-27 00:16:10|639.43|636.43|639.15|636.15|639.45|636.45|639.09|636.09|24
1609028180000|2020-12-27 00:16:20|639.14|636.14|639.32|636.32|639.32|636.32|639.14|636.14|15
1609028190000|2020-12-27 00:16:30|639.31|636.31|639.26|636.26|639.33|636.33|639.24|636.24|20
1609028200000|2020-12-27 00:16:40|639.17|636.17|639.11|636.11|639.19|636.19|639.09|636.09|19
1609028210000|2020-12-27 00:16:50|639.03|636.03|638.8|635.8|639.03|636.03|638.8|635.8|23
1609028220000|2020-12-27 00:17:00|638.75|635.75|638.36|635.36|638.8|635.8|638.26|635.26|30
1609028230000|2020-12-27 00:17:10|638.34|635.34|638.22|635.22|638.37|635.37|638.11|635.11|27
1609028240000|2020-12-27 00:17:20|638.03|635.03|637.75|634.75|638.06|635.06|637.73|634.73|26
1609028250000|2020-12-27 00:17:30|637.72|634.72|637.67|634.67|637.72|634.72|637.64|634.64|27
1609028260000|2020-12-27 00:17:40|637.64|634.64|637.59|634.59|637.64|634.64|637.58|634.58|21
1609028270000|2020-12-27 00:17:50|637.6|634.6|637.38|634.38|637.6|634.6|637.31|634.31|30
1609028280000|2020-12-27 00:18:00|637.44|634.44|637.71|634.71|637.72|634.72|637.39|634.39|29
1609028290000|2020-12-27 00:18:10|637.73|634.73|637.81|634.81|637.84|634.84|637.73|634.73|20
1609028300000|2020-12-27 00:18:20|637.82|634.82|637.77|634.77|637.89|634.89|637.76|634.76|19
1609028310000|2020-12-27 00:18:30|637.78|634.78|637.75|634.75|637.78|634.78|637.66|634.66|24
1609028320000|2020-12-27 00:18:40|637.74|634.74|637.7|634.7|637.87|634.87|637.69|634.69|23
1609028330000|2020-12-27 00:18:50|637.68|634.68|637.76|634.76|637.76|634.76|637.68|634.68|25
1609028340000|2020-12-27 00:19:00|637.73|634.73|637.86|634.86|637.89|634.89|637.73|634.73|21
1609028350000|2020-12-27 00:19:10|637.84|634.84|637.66|634.66|637.87|634.87|637.66|634.66|25
1609028360000|2020-12-27 00:19:20|637.65|634.65|637.51|634.51|637.67|634.67|637.43|634.43|31
1609028370000|2020-12-27 00:19:30|637.5|634.5|637.24|634.24|637.53|634.53|637.24|634.24|10
1609028380000|2020-12-27 00:19:40|637.23|634.23|636.88|633.88|637.23|634.23|636.88|633.88|23
1609028390000|2020-12-27 00:19:50|636.85|633.85|637.04|634.04|637.09|634.09|636.73|633.73|32
1609028400000|2020-12-27 00:20:00|637.05|634.05|637.13|634.13|637.19|634.19|636.9|633.9|30
1609028410000|2020-12-27 00:20:10|637.14|634.14|637.06|634.06|637.17|634.17|637.06|634.06|31
1609028420000|2020-12-27 00:20:20|637.1|634.1|637.07|634.07|637.1|634.1|637.03|634.03|12
1609028430000|2020-12-27 00:20:30|637.06|634.06|636.85|633.85|637.1|634.1|636.85|633.85|20
1609028440000|2020-12-27 00:20:40|636.84|633.84|636.99|633.99|637.01|634.01|636.82|633.82|25
1609028450000|2020-12-27 00:20:50|637.04|634.04|636.87|633.87|637.06|634.06|636.86|633.86|25
1609028460000|2020-12-27 00:21:00|636.85|633.85|637.33|634.33|637.33|634.33|636.84|633.84|29
1609028470000|2020-12-27 00:21:10|637.32|634.32|637.16|634.16|637.32|634.32|637.14|634.14|18
1609028480000|2020-12-27 00:21:20|637.2|634.2|637.19|634.19|637.22|634.22|637.16|634.16|23
1609028490000|2020-12-27 00:21:30|637.18|634.18|637.54|634.54|637.56|634.56|637.18|634.18|27
1609028500000|2020-12-27 00:21:40|637.55|634.55|637.59|634.59|637.59|634.59|637.39|634.39|29
1609028510000|2020-12-27 00:21:50|637.61|634.61|637.64|634.64|637.66|634.66|637.57|634.57|25
1609028520000|2020-12-27 00:22:00|637.63|634.63|637.6|634.6|637.63|634.63|637.54|634.54|23
1609028530000|2020-12-27 00:22:10|637.61|634.61|637.61|634.61|637.68|634.68|637.58|634.58|27
1609028540000|2020-12-27 00:22:20|637.6|634.6|637.53|634.53|637.62|634.62|637.52|634.52|25
1609028550000|2020-12-27 00:22:30|637.52|634.52|637.48|634.48|637.52|634.52|637.46|634.46|16
1609028560000|2020-12-27 00:22:40|637.47|634.47|637.45|634.45|637.53|634.53|637.45|634.45|19
1609028570000|2020-12-27 00:22:50|637.46|634.46|637.4|634.4|637.46|634.46|637.38|634.38|17
1609028580000|2020-12-27 00:23:00|637.41|634.41|637.43|634.43|637.49|634.49|637.38|634.38|26
1609028590000|2020-12-27 00:23:10|637.4|634.4|637.63|634.63|637.69|634.69|637.38|634.38|30
1609028600000|2020-12-27 00:23:20|637.68|634.68|637.68|634.68|637.72|634.72|637.65|634.65|23
1609028610000|2020-12-27 00:23:30|637.67|634.67|637.75|634.75|637.77|634.77|637.66|634.66|17
1609028620000|2020-12-27 00:23:40|637.77|634.77|637.76|634.76|637.8|634.8|637.75|634.75|24
1609028630000|2020-12-27 00:23:50|637.77|634.77|637.66|634.66|637.77|634.77|637.66|634.66|14
1609028640000|2020-12-27 00:24:00|637.67|634.67|637.73|634.73|637.73|634.73|637.59|634.59|28
1609028650000|2020-12-27 00:24:10|637.75|634.75|638.11|635.11|638.11|635.11|637.75|634.75|27
1609028660000|2020-12-27 00:24:20|638.13|635.13|638.03|635.03|638.18|635.18|638|635|14
1609028670000|2020-12-27 00:24:30|638.01|635.01|637.79|634.79|638.01|635.01|637.78|634.78|17
1609028680000|2020-12-27 00:24:40|637.78|634.78|638.03|635.03|638.05|635.05|637.78|634.78|23
1609028690000|2020-12-27 00:24:50|638.02|635.02|637.95|634.95|638.02|635.02|637.92|634.92|25
1609028700000|2020-12-27 00:25:00|637.93|634.93|637.97|634.97|637.97|634.97|637.8|634.8|18
1609028710000|2020-12-27 00:25:10|637.95|634.95|637.95|634.95|637.99|634.99|637.93|634.93|26
1609028720000|2020-12-27 00:25:20|637.96|634.96|638.1|635.1|638.1|635.1|637.94|634.94|23
1609028730000|2020-12-27 00:25:30|638.12|635.12|638.29|635.29|638.29|635.29|638.12|635.12|22
1609028740000|2020-12-27 00:25:40|638.3|635.3|638.35|635.35|638.36|635.36|638.28|635.28|17
1609028750000|2020-12-27 00:25:50|638.36|635.36|638.39|635.39|638.41|635.41|638.34|635.34|13
1609028760000|2020-12-27 00:26:00|638.4|635.4|638.44|635.44|638.6|635.6|638.33|635.33|34
1609028770000|2020-12-27 00:26:10|638.43|635.43|638.62|635.62|638.63|635.63|638.43|635.43|18
1609028780000|2020-12-27 00:26:20|638.63|635.63|638.71|635.71|638.72|635.72|638.63|635.63|18
1609028790000|2020-12-27 00:26:30|638.7|635.7|638.71|635.71|638.72|635.72|638.66|635.66|14
1609028800000|2020-12-27 00:26:40|638.72|635.72|638.65|635.65|638.72|635.72|638.61|635.61|22
1609028810000|2020-12-27 00:26:50|638.66|635.66|638.76|635.76|638.76|635.76|638.66|635.66|18
1609028820000|2020-12-27 00:27:00|638.77|635.77|639|636|639.01|636.01|638.71|635.71|22
1609028830000|2020-12-27 00:27:10|639.1|636.1|639.14|636.14|639.15|636.15|639.1|636.1|17
1609028840000|2020-12-27 00:27:20|639.15|636.15|639.28|636.28|639.35|636.35|639.14|636.14|28
1609028850000|2020-12-27 00:27:30|639.29|636.29|639.33|636.33|639.36|636.36|639.28|636.28|18
1609028860000|2020-12-27 00:27:40|639.34|636.34|639.68|636.68|639.7|636.7|639.33|636.33|23
1609028870000|2020-12-27 00:27:50|639.69|636.69|639.97|636.97|639.97|636.97|639.63|636.63|23
1609028880000|2020-12-27 00:28:00|639.96|636.96|640.17|637.17|640.4|637.4|639.96|636.96|30
1609028890000|2020-12-27 00:28:10|640.19|637.19|640.34|637.34|640.38|637.38|640.15|637.15|31
1609028900000|2020-12-27 00:28:20|640.33|637.33|640.82|637.82|640.84|637.84|640.32|637.32|29
1609028910000|2020-12-27 00:28:30|640.83|637.83|640.7|637.7|640.84|637.84|640.68|637.68|25
1609028920000|2020-12-27 00:28:40|640.69|637.69|640.9|637.9|640.93|637.93|640.69|637.69|26
1609028930000|2020-12-27 00:28:50|640.89|637.89|640.92|637.92|640.92|637.92|640.71|637.71|28
1609028940000|2020-12-27 00:29:00|640.89|637.89|641.25|638.25|641.25|638.25|640.89|637.89|19
1609028950000|2020-12-27 00:29:10|641.27|638.27|641.43|638.43|641.43|638.43|641.23|638.23|23
1609028960000|2020-12-27 00:29:20|641.41|638.41|641.47|638.47|641.55|638.55|641.41|638.41|22
1609028970000|2020-12-27 00:29:30|641.4|638.4|641.56|638.56|641.64|638.64|641.39|638.39|30
1609028980000|2020-12-27 00:29:40|641.55|638.55|641.68|638.68|641.83|638.83|641.55|638.55|27
1609028990000|2020-12-27 00:29:50|641.67|638.67|641.88|638.88|641.88|638.88|641.65|638.65|21
1609029000000|2020-12-27 00:30:00|641.87|638.87|641.83|638.83|641.88|638.88|641.82|638.82|20
1609029010000|2020-12-27 00:30:10|641.84|638.84|642.4|639.4|642.4|639.4|641.84|638.84|22
1609029020000|2020-12-27 00:30:20|642.44|639.44|642.65|639.65|642.72|639.72|642.44|639.44|28
1609029030000|2020-12-27 00:30:30|642.63|639.63|642.57|639.57|642.64|639.64|642.35|639.35|29
1609029040000|2020-12-27 00:30:40|642.59|639.59|642.68|639.68|642.75|639.75|642.58|639.58|25
1609029050000|2020-12-27 00:30:50|642.69|639.69|643.04|640.04|643.05|640.05|642.69|639.69|26
1609029060000|2020-12-27 00:31:00|643.05|640.05|643.2|640.2|643.35|640.35|643.05|640.05|26
1609029070000|2020-12-27 00:31:10|643.22|640.22|642.85|639.85|643.24|640.24|642.81|639.81|28
1609029080000|2020-12-27 00:31:20|642.86|639.86|643.17|640.17|643.19|640.19|642.82|639.82|25
1609029090000|2020-12-27 00:31:30|643.26|640.26|643.35|640.35|643.38|640.38|643.17|640.17|35
1609029100000|2020-12-27 00:31:40|643.34|640.34|643.36|640.36|643.41|640.41|643.3|640.3|32
1609029110000|2020-12-27 00:31:50|643.35|640.35|643.18|640.18|643.4|640.4|643.17|640.17|22
1609029120000|2020-12-27 00:32:00|643.15|640.15|643.32|640.32|643.34|640.34|643.14|640.14|33
1609029130000|2020-12-27 00:32:10|643.33|640.33|643.26|640.26|643.33|640.33|643.24|640.24|26
1609029140000|2020-12-27 00:32:20|643.25|640.25|643.18|640.18|643.29|640.29|643.16|640.16|22
1609029150000|2020-12-27 00:32:30|643.16|640.16|642.67|639.67|643.16|640.16|642.66|639.66|19
1609029160000|2020-12-27 00:32:40|642.66|639.66|642.72|639.72|642.72|639.72|642.59|639.59|18
1609029170000|2020-12-27 00:32:50|642.74|639.74|642.74|639.74|642.74|639.74|642.67|639.67|26
1609029180000|2020-12-27 00:33:00|642.72|639.72|642.8|639.8|642.8|639.8|642.62|639.62|30
1609029190000|2020-12-27 00:33:10|642.83|639.83|642.98|639.98|642.98|639.98|642.79|639.79|20
1609029200000|2020-12-27 00:33:20|642.99|639.99|642.85|639.85|643.02|640.02|642.84|639.84|25
1609029210000|2020-12-27 00:33:30|642.84|639.84|643.39|640.39|643.39|640.39|642.72|639.72|33
1609029220000|2020-12-27 00:33:40|643.37|640.37|643.11|640.11|643.37|640.37|643.08|640.08|32
1609029230000|2020-12-27 00:33:50|643.12|640.12|642.9|639.9|643.28|640.28|642.9|639.9|29
1609029240000|2020-12-27 00:34:00|642.93|639.93|643.03|640.03|643.08|640.08|642.88|639.88|33
1609029250000|2020-12-27 00:34:10|643.04|640.04|643.2|640.2|643.2|640.2|643.02|640.02|29
1609029260000|2020-12-27 00:34:20|643.18|640.18|643.12|640.12|643.27|640.27|643.11|640.11|29
1609029270000|2020-12-27 00:34:30|643.16|640.16|643.21|640.21|643.21|640.21|643.08|640.08|18
1609029280000|2020-12-27 00:34:40|643.2|640.2|643.26|640.26|643.29|640.29|643.19|640.19|26
1609029290000|2020-12-27 00:34:50|643.25|640.25|643.28|640.28|643.35|640.35|643.18|640.18|34
1609029300000|2020-12-27 00:35:00|643.24|640.24|643.18|640.18|643.31|640.31|643.14|640.14|27
1609029310000|2020-12-27 00:35:10|643.17|640.17|642.84|639.84|643.23|640.23|642.84|639.84|23
1609029320000|2020-12-27 00:35:20|642.83|639.83|643.07|640.07|643.1|640.1|642.81|639.81|25
1609029330000|2020-12-27 00:35:30|643.09|640.09|642.98|639.98|643.09|640.09|642.94|639.94|24
1609029340000|2020-12-27 00:35:40|642.94|639.94|642.84|639.84|642.99|639.99|642.79|639.79|23
1609029350000|2020-12-27 00:35:50|642.95|639.95|643.14|640.14|643.15|640.15|642.95|639.95|21
1609029360000|2020-12-27 00:36:00|643.16|640.16|643.09|640.09|643.26|640.26|643.09|640.09|28
1609029370000|2020-12-27 00:36:10|643.06|640.06|643.18|640.18|643.21|640.21|642.76|639.76|35
1609029380000|2020-12-27 00:36:20|643.26|640.26|643.17|640.17|643.34|640.34|643.12|640.12|29
1609029390000|2020-12-27 00:36:30|643.13|640.13|643.23|640.23|643.3|640.3|643.13|640.13|31
1609029400000|2020-12-27 00:36:40|643.22|640.22|643.14|640.14|643.29|640.29|643.14|640.14|24
1609029410000|2020-12-27 00:36:50|643.18|640.18|643.13|640.13|643.18|640.18|643.11|640.11|16
1609029420000|2020-12-27 00:37:00|643.15|640.15|643.21|640.21|643.26|640.26|643.13|640.13|13
1609029430000|2020-12-27 00:37:10|643.22|640.22|643.06|640.06|643.26|640.26|643.06|640.06|25
1609029440000|2020-12-27 00:37:20|643.07|640.07|643.02|640.02|643.08|640.08|643.02|640.02|13
1609029450000|2020-12-27 00:37:30|643.05|640.05|642.95|639.95|643.06|640.06|642.94|639.94|21
1609029460000|2020-12-27 00:37:40|642.94|639.94|642.94|639.94|642.95|639.95|642.94|639.94|3
1609029470000|2020-12-27 00:37:50|642.91|639.91|642.92|639.92|642.92|639.92|642.91|639.91|2
1609029480000|2020-12-27 00:38:00|642.93|639.93|643.07|640.07|643.13|640.13|642.93|639.93|23
1609029490000|2020-12-27 00:38:10|643.08|640.08|643.05|640.05|643.09|640.09|643.05|640.05|12
1609029500000|2020-12-27 00:38:20|643.04|640.04|642.95|639.95|643.04|640.04|642.94|639.94|15
1609029510000|2020-12-27 00:38:30|642.92|639.92|642.98|639.98|642.98|639.98|642.92|639.92|14
1609029520000|2020-12-27 00:38:40|642.99|639.99|642.89|639.89|642.99|639.99|642.88|639.88|27
1609029530000|2020-12-27 00:38:50|642.87|639.87|642.86|639.86|642.87|639.87|642.77|639.77|20
1609029540000|2020-12-27 00:39:00|642.79|639.79|642.95|639.95|643.04|640.04|642.74|639.74|31
1609029550000|2020-12-27 00:39:10|642.93|639.93|642.95|639.95|642.98|639.98|642.92|639.92|13
1609029560000|2020-12-27 00:39:20|642.94|639.94|642.97|639.97|643|640|642.92|639.92|25
1609029570000|2020-12-27 00:39:30|642.96|639.96|642.86|639.86|642.96|639.96|642.86|639.86|22
1609029580000|2020-12-27 00:39:40|642.85|639.85|642.83|639.83|642.85|639.85|642.79|639.79|22
1609029590000|2020-12-27 00:39:50|642.81|639.81|642.51|639.51|642.81|639.81|642.5|639.5|26
1609029600000|2020-12-27 00:40:00|642.5|639.5|642.36|639.36|642.5|639.5|642.36|639.36|22
1609029610000|2020-12-27 00:40:10|642.33|639.33|642.12|639.12|642.35|639.35|642.12|639.12|24
1609029620000|2020-12-27 00:40:20|642.11|639.11|641.99|638.99|642.11|639.11|641.99|638.99|23
1609029630000|2020-12-27 00:40:30|641.96|638.96|641.95|638.95|642|639|641.87|638.87|25
1609029640000|2020-12-27 00:40:40|641.96|638.96|641.68|638.68|641.96|638.96|641.52|638.52|24
1609029650000|2020-12-27 00:40:50|641.66|638.66|641.64|638.64|641.78|638.78|641.59|638.59|23
1609029660000|2020-12-27 00:41:00|641.63|638.63|641.8|638.8|641.88|638.88|641.62|638.62|28
1609029670000|2020-12-27 00:41:10|641.81|638.81|641.29|638.29|641.82|638.82|641.28|638.28|23
1609029680000|2020-12-27 00:41:20|641.28|638.28|641.09|638.09|641.29|638.29|641.07|638.07|23
1609029690000|2020-12-27 00:41:30|641|638|640.23|637.23|641|638|640.23|637.23|33
1609029700000|2020-12-27 00:41:40|640.24|637.24|640.29|637.29|640.37|637.37|640.02|637.02|31
1609029710000|2020-12-27 00:41:50|640.28|637.28|640.25|637.25|640.39|637.39|640.19|637.19|26
1609029720000|2020-12-27 00:42:00|640.24|637.24|640.2|637.2|640.39|637.39|640.15|637.15|26
1609029730000|2020-12-27 00:42:10|640.19|637.19|640.19|637.19|640.3|637.3|640.17|637.17|29
1609029740000|2020-12-27 00:42:20|640.18|637.18|640.22|637.22|640.22|637.22|640.14|637.14|19
1609029750000|2020-12-27 00:42:30|640.23|637.23|640.2|637.2|640.23|637.23|640.18|637.18|20
1609029760000|2020-12-27 00:42:40|640.23|637.23|640.19|637.19|640.24|637.24|640.12|637.12|16
1609029770000|2020-12-27 00:42:50|640.18|637.18|640.49|637.49|640.54|637.54|640.18|637.18|30
1609029780000|2020-12-27 00:43:00|640.51|637.51|640.48|637.48|640.58|637.58|640.46|637.46|31
1609029790000|2020-12-27 00:43:10|640.47|637.47|640.52|637.52|640.58|637.58|640.47|637.47|25
1609029800000|2020-12-27 00:43:20|640.51|637.51|640.52|637.52|640.56|637.56|640.5|637.5|25
1609029810000|2020-12-27 00:43:30|640.54|637.54|640.72|637.72|640.78|637.78|640.53|637.53|28
1609029820000|2020-12-27 00:43:40|640.7|637.7|640.59|637.59|640.7|637.7|640.5|637.5|27
1609029830000|2020-12-27 00:43:50|640.61|637.61|640.62|637.62|640.69|637.69|640.58|637.58|30
1609029840000|2020-12-27 00:44:00|640.64|637.64|640.74|637.74|640.76|637.76|640.64|637.64|27
1609029850000|2020-12-27 00:44:10|640.75|637.75|641.08|638.08|641.08|638.08|640.74|637.74|24
1609029860000|2020-12-27 00:44:20|641.04|638.04|641.05|638.05|641.09|638.09|641.04|638.04|21
1609029870000|2020-12-27 00:44:30|641.04|638.04|640.93|637.93|641.06|638.06|640.9|637.9|24
1609029880000|2020-12-27 00:44:40|640.94|637.94|640.74|637.74|640.96|637.96|640.74|637.74|26
1609029890000|2020-12-27 00:44:50|640.73|637.73|640.73|637.73|640.74|637.74|640.65|637.65|24
1609029900000|2020-12-27 00:45:00|640.67|637.67|641.01|638.01|641.02|638.02|640.66|637.66|23
1609029910000|2020-12-27 00:45:10|641|638|640.83|637.83|641.01|638.01|640.8|637.8|22
1609029920000|2020-12-27 00:45:20|640.84|637.84|640.82|637.82|640.84|637.84|640.77|637.77|28
1609029930000|2020-12-27 00:45:30|640.78|637.78|640.97|637.97|640.97|637.97|640.77|637.77|27
1609029940000|2020-12-27 00:45:40|640.98|637.98|640.94|637.94|641|638|640.94|637.94|22
1609029950000|2020-12-27 00:45:50|640.96|637.96|641.03|638.03|641.04|638.04|640.86|637.86|27
1609029960000|2020-12-27 00:46:00|641.01|638.01|640.84|637.84|641.03|638.03|640.84|637.84|22
1609029970000|2020-12-27 00:46:10|640.87|637.87|640.64|637.64|640.87|637.87|640.61|637.61|20
1609029980000|2020-12-27 00:46:20|640.63|637.63|640.73|637.73|640.82|637.82|640.63|637.63|24
1609029990000|2020-12-27 00:46:30|640.72|637.72|640.71|637.71|640.74|637.74|640.67|637.67|23
1609030000000|2020-12-27 00:46:40|640.73|637.73|640.68|637.68|640.73|637.73|640.57|637.57|22
1609030010000|2020-12-27 00:46:50|640.67|637.67|640.65|637.65|640.71|637.71|640.63|637.63|20
1609030020000|2020-12-27 00:47:00|640.58|637.58|639.9|636.9|640.6|637.6|639.9|636.9|25
1609030030000|2020-12-27 00:47:10|639.93|636.93|639.77|636.77|639.93|636.93|639.76|636.76|22
1609030040000|2020-12-27 00:47:20|639.76|636.76|639.77|636.77|639.84|636.84|639.76|636.76|26
1609030050000|2020-12-27 00:47:30|639.78|636.78|639.7|636.7|639.8|636.8|639.7|636.7|24
1609030060000|2020-12-27 00:47:40|639.72|636.72|639.7|636.7|639.75|636.75|639.7|636.7|23
1609030070000|2020-12-27 00:47:50|639.71|636.71|639.71|636.71|639.72|636.72|639.67|636.67|19
1609030080000|2020-12-27 00:48:00|639.68|636.68|639.38|636.38|639.72|636.72|639.38|636.38|22
1609030090000|2020-12-27 00:48:10|639.35|636.35|639.23|636.23|639.4|636.4|639.23|636.23|23
1609030100000|2020-12-27 00:48:20|639.25|636.25|639.45|636.45|639.5|636.5|639.23|636.23|28
1609030110000|2020-12-27 00:48:30|639.44|636.44|639.42|636.42|639.46|636.46|639.42|636.42|11
1609030120000|2020-12-27 00:48:40|639.43|636.43|639.41|636.41|639.44|636.44|639.4|636.4|27
1609030130000|2020-12-27 00:48:50|639.42|636.42|639.27|636.27|639.43|636.43|639.25|636.25|23
1609030140000|2020-12-27 00:49:00|639.28|636.28|639.6|636.6|639.61|636.61|639.28|636.28|24
1609030150000|2020-12-27 00:49:10|639.59|636.59|639.6|636.6|639.61|636.61|639.56|636.56|14
1609030160000|2020-12-27 00:49:20|639.55|636.55|639.46|636.46|639.58|636.58|639.46|636.46|28
1609030170000|2020-12-27 00:49:30|639.38|636.38|639.4|636.4|639.43|636.43|639.35|636.35|22
1609030180000|2020-12-27 00:49:40|639.42|636.42|639.62|636.62|639.62|636.62|639.39|636.39|25
1609030190000|2020-12-27 00:49:50|639.63|636.63|639.64|636.64|639.75|636.75|639.62|636.62|24
1609030200000|2020-12-27 00:50:00|639.66|636.66|639.69|636.69|639.71|636.71|639.66|636.66|22
1609030210000|2020-12-27 00:50:10|639.71|636.71|639.9|636.9|640.03|637.03|639.71|636.71|28
1609030220000|2020-12-27 00:50:20|639.82|636.82|639.91|636.91|639.91|636.91|639.81|636.81|25
1609030230000|2020-12-27 00:50:30|639.9|636.9|639.91|636.91|639.92|636.92|639.83|636.83|29
1609030240000|2020-12-27 00:50:40|639.9|636.9|640.26|637.26|640.26|637.26|639.9|636.9|25
1609030250000|2020-12-27 00:50:50|640.29|637.29|640.45|637.45|640.46|637.46|640.29|637.29|19
1609030260000|2020-12-27 00:51:00|640.51|637.51|640.4|637.4|640.54|637.54|640.39|637.39|21
1609030270000|2020-12-27 00:51:10|640.39|637.39|640.43|637.43|640.44|637.44|640.38|637.38|25
1609030280000|2020-12-27 00:51:20|640.44|637.44|640.55|637.55|640.56|637.56|640.44|637.44|22
1609030290000|2020-12-27 00:51:30|640.56|637.56|640.61|637.61|640.65|637.65|640.5|637.5|22
1609030300000|2020-12-27 00:51:40|640.6|637.6|640.34|637.34|640.62|637.62|640.33|637.33|22
1609030310000|2020-12-27 00:51:50|640.33|637.33|640.25|637.25|640.33|637.33|640.23|637.23|16
1609030320000|2020-12-27 00:52:00|640.24|637.24|640.22|637.22|640.25|637.25|640.2|637.2|24
1609030330000|2020-12-27 00:52:10|640.2|637.2|640.2|637.2|640.25|637.25|640.19|637.19|19
1609030340000|2020-12-27 00:52:20|640.17|637.17|639.99|636.99|640.17|637.17|639.97|636.97|21
1609030350000|2020-12-27 00:52:30|640.01|637.01|640.07|637.07|640.09|637.09|639.99|636.99|16
1609030360000|2020-12-27 00:52:40|640.06|637.06|640.07|637.07|640.14|637.14|640.06|637.06|10
1609030370000|2020-12-27 00:52:50|640.08|637.08|640.44|637.44|640.46|637.46|640.08|637.08|21
1609030380000|2020-12-27 00:53:00|640.45|637.45|640.47|637.47|640.47|637.47|640.35|637.35|21
1609030390000|2020-12-27 00:53:10|640.48|637.48|640.26|637.26|640.5|637.5|640.24|637.24|22
1609030400000|2020-12-27 00:53:20|640.25|637.25|640.18|637.18|640.26|637.26|640.14|637.14|24
1609030410000|2020-12-27 00:53:30|640.16|637.16|640.16|637.16|640.21|637.21|640.14|637.14|14
1609030420000|2020-12-27 00:53:40|640.17|637.17|640.02|637.02|640.17|637.17|640.02|637.02|18
1609030430000|2020-12-27 00:53:50|640.01|637.01|640.02|637.02|640.03|637.03|640|637|16
1609030440000|2020-12-27 00:54:00|640|637|639.93|636.93|640|637|639.79|636.79|27
1609030450000|2020-12-27 00:54:10|639.9|636.9|639.9|636.9|639.96|636.96|639.89|636.89|17
1609030460000|2020-12-27 00:54:20|639.85|636.85|639.91|636.91|639.91|636.91|639.81|636.81|17
1609030470000|2020-12-27 00:54:30|639.9|636.9|640.17|637.17|640.18|637.18|639.89|636.89|24
1609030480000|2020-12-27 00:54:40|640.16|637.16|640.25|637.25|640.28|637.28|640.15|637.15|15
1609030490000|2020-12-27 00:54:50|640.24|637.24|640.31|637.31|640.32|637.32|640.23|637.23|15
1609030500000|2020-12-27 00:55:00|640.3|637.3|640.28|637.28|640.36|637.36|640.27|637.27|18
1609030510000|2020-12-27 00:55:10|640.29|637.29|640.18|637.18|640.3|637.3|640.17|637.17|28
1609030520000|2020-12-27 00:55:20|640.17|637.17|640.19|637.19|640.24|637.24|640.17|637.17|17
1609030530000|2020-12-27 00:55:30|640.15|637.15|640.15|637.15|640.16|637.16|640.11|637.11|15
1609030540000|2020-12-27 00:55:40|640.16|637.16|640.18|637.18|640.29|637.29|640.16|637.16|25
1609030550000|2020-12-27 00:55:50|640.17|637.17|639.98|636.98|640.41|637.41|639.98|636.98|30
1609030560000|2020-12-27 00:56:00|640|637|639.95|636.95|640.08|637.08|639.93|636.93|24
1609030570000|2020-12-27 00:56:10|639.96|636.96|639.93|636.93|639.98|636.98|639.89|636.89|23
1609030580000|2020-12-27 00:56:20|639.92|636.92|639.7|636.7|639.92|636.92|639.64|636.64|27
1609030590000|2020-12-27 00:56:30|639.69|636.69|639.75|636.75|639.77|636.77|639.69|636.69|13
1609030600000|2020-12-27 00:56:40|639.78|636.78|639.79|636.79|639.83|636.83|639.71|636.71|25
1609030610000|2020-12-27 00:56:50|639.81|636.81|639.81|636.81|639.95|636.95|639.79|636.79|24
1609030620000|2020-12-27 00:57:00|639.82|636.82|639.8|636.8|639.82|636.82|639.76|636.76|12
1609030630000|2020-12-27 00:57:10|639.78|636.78|639.78|636.78|639.79|636.79|639.76|636.76|13
1609030640000|2020-12-27 00:57:20|639.79|636.79|639.8|636.8|639.82|636.82|639.78|636.78|7
1609030650000|2020-12-27 00:57:30|639.82|636.82|639.53|636.53|639.82|636.82|639.53|636.53|25
1609030660000|2020-12-27 00:57:40|639.52|636.52|639.44|636.44|639.57|636.57|639.44|636.44|17
1609030670000|2020-12-27 00:57:50|639.48|636.48|639.45|636.45|639.5|636.5|639.42|636.42|18
1609030680000|2020-12-27 00:58:00|639.44|636.44|639.38|636.38|639.46|636.46|639.37|636.37|16
1609030690000|2020-12-27 00:58:10|639.37|636.37|639.49|636.49|639.5|636.5|639.35|636.35|17
1609030700000|2020-12-27 00:58:20|639.5|636.5|639.39|636.39|639.5|636.5|639.39|636.39|22
1609030710000|2020-12-27 00:58:30|639.37|636.37|639.28|636.28|639.41|636.41|639.22|636.22|24
1609030720000|2020-12-27 00:58:40|639.24|636.24|639.31|636.31|639.37|636.37|639.14|636.14|27
1609030730000|2020-12-27 00:58:50|639.36|636.36|639.37|636.37|639.4|636.4|639.25|636.25|32
1609030740000|2020-12-27 00:59:00|639.39|636.39|639.18|636.18|639.4|636.4|639.15|636.15|32
1609030750000|2020-12-27 00:59:10|639.15|636.15|639.04|636.04|639.16|636.16|638.95|635.95|25
1609030760000|2020-12-27 00:59:20|639.05|636.05|639.04|636.04|639.07|636.07|639.02|636.02|23
1609030770000|2020-12-27 00:59:30|639.06|636.06|639.24|636.24|639.24|636.24|639.04|636.04|26
1609030780000|2020-12-27 00:59:40|639.21|636.21|639.33|636.33|639.36|636.36|639.21|636.21|22
1609030790000|2020-12-27 00:59:50|639.35|636.35|639.38|636.38|639.43|636.43|639.32|636.32|25
1609030800000|2020-12-27 01:00:00|639.37|636.37|639.35|636.35|639.37|636.37|639.26|636.26|23
1609030810000|2020-12-27 01:00:10|639.34|636.34|639.65|636.65|639.69|636.69|639.33|636.33|21
1609030820000|2020-12-27 01:00:20|639.63|636.63|640.06|637.06|640.09|637.09|639.63|636.63|25
1609030830000|2020-12-27 01:00:30|640.05|637.05|640.04|637.04|640.1|637.1|640.03|637.03|20
1609030840000|2020-12-27 01:00:40|640.02|637.02|639.97|636.97|640.05|637.05|639.96|636.96|27
1609030850000|2020-12-27 01:00:50|639.93|636.93|639.69|636.69|639.93|636.93|639.67|636.67|24
1609030860000|2020-12-27 01:01:00|639.68|636.68|639.64|636.64|639.68|636.68|639.63|636.63|17
1609030870000|2020-12-27 01:01:10|639.65|636.65|640.04|637.04|640.04|637.04|639.65|636.65|26
1609030880000|2020-12-27 01:01:20|640.1|637.1|640.3|637.3|640.3|637.3|640.1|637.1|30
1609030890000|2020-12-27 01:01:30|640.28|637.28|640.38|637.38|640.38|637.38|640.27|637.27|28
1609030900000|2020-12-27 01:01:40|640.39|637.39|640.51|637.51|640.52|637.52|640.39|637.39|16
1609030910000|2020-12-27 01:01:50|640.5|637.5|640.63|637.63|640.63|637.63|640.4|637.4|29
1609030920000|2020-12-27 01:02:00|640.62|637.62|640.66|637.66|640.66|637.66|640.57|637.57|25
1609030930000|2020-12-27 01:02:10|640.67|637.67|640.95|637.95|640.95|637.95|640.67|637.67|20
1609030940000|2020-12-27 01:02:20|640.96|637.96|640.98|637.98|640.98|637.98|640.66|637.66|28
1609030950000|2020-12-27 01:02:30|641.01|638.01|641.23|638.23|641.23|638.23|641|638|26
1609030960000|2020-12-27 01:02:40|641.24|638.24|641.27|638.27|641.29|638.29|641.24|638.24|15
1609030970000|2020-12-27 01:02:50|641.26|638.26|641.59|638.59|641.59|638.59|641.26|638.26|23
1609030980000|2020-12-27 01:03:00|641.6|638.6|641.63|638.63|641.67|638.67|641.41|638.41|26
1609030990000|2020-12-27 01:03:10|641.92|638.92|642.2|639.2|642.2|639.2|641.82|638.82|24
1609031000000|2020-12-27 01:03:20|642.17|639.17|642.31|639.31|642.34|639.34|642.17|639.17|33
1609031010000|2020-12-27 01:03:30|642.32|639.32|642.78|639.78|642.79|639.79|642.31|639.31|17
1609031020000|2020-12-27 01:03:40|642.79|639.79|643.14|640.14|643.14|640.14|642.79|639.79|28
1609031030000|2020-12-27 01:03:50|643.15|640.15|643.39|640.39|643.45|640.45|643.15|640.15|24
1609031040000|2020-12-27 01:04:00|643.38|640.38|643.44|640.44|643.48|640.48|643.37|640.37|22
1609031050000|2020-12-27 01:04:10|643.43|640.43|643.5|640.5|643.5|640.5|643.43|640.43|15
1609031060000|2020-12-27 01:04:20|643.49|640.49|644.08|641.08|644.08|641.08|643.49|640.49|23
1609031070000|2020-12-27 01:04:30|644|641|644.09|641.09|644.09|641.09|643.86|640.86|25
1609031080000|2020-12-27 01:04:40|644.05|641.05|643.68|640.68|644.05|641.05|643.68|640.68|24
1609031090000|2020-12-27 01:04:50|643.66|640.66|643.9|640.9|643.9|640.9|643.56|640.56|30
1609031100000|2020-12-27 01:05:00|643.93|640.93|644.19|641.19|644.33|641.33|643.93|640.93|31
1609031110000|2020-12-27 01:05:10|644.2|641.2|644.38|641.38|644.41|641.41|644.18|641.18|20
1609031120000|2020-12-27 01:05:20|644.36|641.36|644.56|641.56|644.57|641.57|644.33|641.33|19
1609031130000|2020-12-27 01:05:30|644.58|641.58|644.44|641.44|644.58|641.58|644.43|641.43|23
1609031140000|2020-12-27 01:05:40|644.45|641.45|644.33|641.33|644.49|641.49|644.31|641.31|25
1609031150000|2020-12-27 01:05:50|644.34|641.34|644.55|641.55|644.61|641.61|644.32|641.32|28
1609031160000|2020-12-27 01:06:00|644.57|641.57|644.54|641.54|644.57|641.57|644.49|641.49|16
1609031170000|2020-12-27 01:06:10|644.55|641.55|644.98|641.98|644.98|641.98|644.53|641.53|17
1609031180000|2020-12-27 01:06:20|644.99|641.99|645|642|645.1|642.1|644.98|641.98|21
1609031190000|2020-12-27 01:06:30|645.01|642.01|645.06|642.06|645.11|642.11|644.99|641.99|24
1609031200000|2020-12-27 01:06:40|645.07|642.07|645.34|642.34|645.36|642.36|645.07|642.07|26
1609031210000|2020-12-27 01:06:50|645.33|642.33|644.85|641.85|645.34|642.34|644.85|641.85|33
1609031220000|2020-12-27 01:07:00|644.83|641.83|644.6|641.6|644.83|641.83|644.45|641.45|34
1609031230000|2020-12-27 01:07:10|644.61|641.61|645.07|642.07|645.08|642.08|644.57|641.57|28
1609031240000|2020-12-27 01:07:20|645.02|642.02|645.2|642.2|645.2|642.2|644.96|641.96|34
1609031250000|2020-12-27 01:07:30|645.28|642.28|645.08|642.08|645.32|642.32|645.04|642.04|29
1609031260000|2020-12-27 01:07:40|645.07|642.07|644.73|641.73|645.09|642.09|644.57|641.57|28
1609031270000|2020-12-27 01:07:50|644.64|641.64|644.89|641.89|644.89|641.89|644.63|641.63|22
1609031280000|2020-12-27 01:08:00|644.88|641.88|645.12|642.12|645.14|642.14|644.87|641.87|30
1609031290000|2020-12-27 01:08:10|645.11|642.11|645.08|642.08|645.12|642.12|645.01|642.01|23
1609031300000|2020-12-27 01:08:20|645.1|642.1|644.85|641.85|645.1|642.1|644.82|641.82|27
1609031310000|2020-12-27 01:08:30|644.84|641.84|645.17|642.17|645.18|642.18|644.84|641.84|25
1609031320000|2020-12-27 01:08:40|645.16|642.16|644.88|641.88|645.17|642.17|644.82|641.82|25
1609031330000|2020-12-27 01:08:50|644.89|641.89|644.97|641.97|645.04|642.04|644.88|641.88|22
1609031340000|2020-12-27 01:09:00|645.01|642.01|644.81|641.81|645.01|642.01|644.79|641.79|19
1609031350000|2020-12-27 01:09:10|644.82|641.82|645.07|642.07|645.13|642.13|644.81|641.81|26
1609031360000|2020-12-27 01:09:20|645.08|642.08|644.83|641.83|645.08|642.08|644.74|641.74|28
1609031370000|2020-12-27 01:09:30|644.8|641.8|644.65|641.65|644.82|641.82|644.64|641.64|19
1609031380000|2020-12-27 01:09:40|644.61|641.61|644.4|641.4|644.64|641.64|644.4|641.4|19
1609031390000|2020-12-27 01:09:50|644.41|641.41|644.15|641.15|644.41|641.41|644.14|641.14|19
1609031400000|2020-12-27 01:10:00|644.17|641.17|644.37|641.37|644.37|641.37|644.17|641.17|31
1609031410000|2020-12-27 01:10:10|644.35|641.35|644.66|641.66|644.68|641.68|644.35|641.35|28
1609031420000|2020-12-27 01:10:20|644.65|641.65|644.48|641.48|644.66|641.66|644.44|641.44|17
1609031430000|2020-12-27 01:10:30|644.51|641.51|644.59|641.59|644.59|641.59|644.45|641.45|26
1609031440000|2020-12-27 01:10:40|644.62|641.62|644.49|641.49|644.63|641.63|644.49|641.49|28
1609031450000|2020-12-27 01:10:50|644.5|641.5|644.24|641.24|644.5|641.5|644.22|641.22|28
1609031460000|2020-12-27 01:11:00|644.25|641.25|644.24|641.24|644.33|641.33|644.14|641.14|27
1609031470000|2020-12-27 01:11:10|644.25|641.25|644.01|641.01|644.25|641.25|644.01|641.01|23
1609031480000|2020-12-27 01:11:20|643.95|640.95|643.71|640.71|643.95|640.95|643.59|640.59|25
1609031490000|2020-12-27 01:11:30|643.69|640.69|643.63|640.63|643.75|640.75|643.6|640.6|30
1609031500000|2020-12-27 01:11:40|643.64|640.64|643.29|640.29|643.64|640.64|643.24|640.24|20
1609031510000|2020-12-27 01:11:50|643.3|640.3|643.35|640.35|643.51|640.51|643.28|640.28|25
1609031520000|2020-12-27 01:12:00|643.38|640.38|643.29|640.29|643.38|640.38|643.28|640.28|17
1609031530000|2020-12-27 01:12:10|643.3|640.3|643.18|640.18|643.3|640.3|643.18|640.18|21
1609031540000|2020-12-27 01:12:20|642.86|639.86|642.94|639.94|642.95|639.95|642.86|639.86|18
1609031550000|2020-12-27 01:12:30|642.93|639.93|642.87|639.87|642.93|639.93|642.83|639.83|23
1609031560000|2020-12-27 01:12:40|642.89|639.89|642.88|639.88|642.9|639.9|642.83|639.83|17
1609031570000|2020-12-27 01:12:50|642.9|639.9|643.19|640.19|643.21|640.21|642.9|639.9|20
1609031580000|2020-12-27 01:13:00|643.18|640.18|642.87|639.87|643.18|640.18|642.87|639.87|24
1609031590000|2020-12-27 01:13:10|642.86|639.86|643.12|640.12|643.23|640.23|642.86|639.86|27
1609031600000|2020-12-27 01:13:20|643.08|640.08|643.12|640.12|643.18|640.18|643.08|640.08|24
1609031610000|2020-12-27 01:13:30|643.11|640.11|643.04|640.04|643.11|640.11|643.02|640.02|28
1609031620000|2020-12-27 01:13:40|643.03|640.03|642.41|639.41|643.04|640.04|642.41|639.41|31
1609031630000|2020-12-27 01:13:50|642.4|639.4|642.16|639.16|642.41|639.41|642.08|639.08|27
1609031640000|2020-12-27 01:14:00|642.2|639.2|642.53|639.53|642.54|639.54|642.2|639.2|23
1609031650000|2020-12-27 01:14:10|642.52|639.52|642.17|639.17|642.53|639.53|642.15|639.15|28
1609031660000|2020-12-27 01:14:20|642.16|639.16|642.18|639.18|642.21|639.21|642.11|639.11|20
1609031670000|2020-12-27 01:14:30|642.17|639.17|642.08|639.08|642.17|639.17|642.07|639.07|15
1609031680000|2020-12-27 01:14:40|642.09|639.09|641.87|638.87|642.09|639.09|641.86|638.86|16
1609031690000|2020-12-27 01:14:50|641.81|638.81|641.53|638.53|641.81|638.81|641.53|638.53|28
1609031700000|2020-12-27 01:15:00|641.47|638.47|641.75|638.75|641.77|638.77|641.47|638.47|32
1609031710000|2020-12-27 01:15:10|641.74|638.74|641.61|638.61|641.78|638.78|641.57|638.57|25
1609031720000|2020-12-27 01:15:20|641.65|638.65|641.82|638.82|641.83|638.83|641.56|638.56|33
1609031730000|2020-12-27 01:15:30|641.84|638.84|641.8|638.8|641.85|638.85|641.58|638.58|32
1609031740000|2020-12-27 01:15:40|641.79|638.79|641.68|638.68|641.92|638.92|641.68|638.68|29
1609031750000|2020-12-27 01:15:50|641.64|638.64|641.72|638.72|641.74|638.74|641.61|638.61|26
1609031760000|2020-12-27 01:16:00|641.71|638.71|642.21|639.21|642.22|639.22|641.71|638.71|25
1609031770000|2020-12-27 01:16:10|642.22|639.22|642.17|639.17|642.3|639.3|642.12|639.12|25
1609031780000|2020-12-27 01:16:20|642.16|639.16|642.19|639.19|642.21|639.21|642.03|639.03|22
1609031790000|2020-12-27 01:16:30|642.18|639.18|642.28|639.28|642.28|639.28|642.11|639.11|30
1609031800000|2020-12-27 01:16:40|642.27|639.27|642.12|639.12|642.3|639.3|642.12|639.12|23
1609031810000|2020-12-27 01:16:50|642.14|639.14|642.07|639.07|642.17|639.17|642|639|21
1609031820000|2020-12-27 01:17:00|642.11|639.11|642.24|639.24|642.26|639.26|642.11|639.11|23
1609031830000|2020-12-27 01:17:10|642.23|639.23|642.09|639.09|642.23|639.23|642.04|639.04|30
1609031840000|2020-12-27 01:17:20|642.11|639.11|642.06|639.06|642.11|639.11|642|639|19
1609031850000|2020-12-27 01:17:30|642.05|639.05|641.9|638.9|642.05|639.05|641.87|638.87|22
1609031860000|2020-12-27 01:17:40|641.89|638.89|641.95|638.95|641.95|638.95|641.87|638.87|18
1609031870000|2020-12-27 01:17:50|641.98|638.98|642.12|639.12|642.15|639.15|641.98|638.98|28
1609031880000|2020-12-27 01:18:00|642.13|639.13|641.97|638.97|642.13|639.13|641.95|638.95|24
1609031890000|2020-12-27 01:18:10|641.91|638.91|642.15|639.15|642.17|639.17|641.89|638.89|24
1609031900000|2020-12-27 01:18:20|642.14|639.14|642.28|639.28|642.29|639.29|642.05|639.05|26
1609031910000|2020-12-27 01:18:30|642.3|639.3|642.64|639.64|642.64|639.64|642.3|639.3|18
1609031920000|2020-12-27 01:18:40|642.67|639.67|643.14|640.14|643.14|640.14|642.65|639.65|27
1609031930000|2020-12-27 01:18:50|643.13|640.13|643.04|640.04|643.2|640.2|643.03|640.03|27
1609031940000|2020-12-27 01:19:00|642.98|639.98|643.16|640.16|643.22|640.22|642.93|639.93|35
1609031950000|2020-12-27 01:19:10|643.36|640.36|643.36|640.36|643.36|640.36|643.28|640.28|22
1609031960000|2020-12-27 01:19:20|643.38|640.38|643.11|640.11|643.39|640.39|643.11|640.11|26
1609031970000|2020-12-27 01:19:30|643.12|640.12|643.15|640.15|643.31|640.31|643.12|640.12|25
1609031980000|2020-12-27 01:19:40|643.09|640.09|643.12|640.12|643.19|640.19|643.09|640.09|19
1609031990000|2020-12-27 01:19:50|643.1|640.1|643.06|640.06|643.12|640.12|643.06|640.06|18
1609032000000|2020-12-27 01:20:00|643.07|640.07|642.82|639.82|643.1|640.1|642.81|639.81|29
1609032010000|2020-12-27 01:20:10|642.81|639.81|642.62|639.62|642.86|639.86|642.62|639.62|27
1609032020000|2020-12-27 01:20:20|642.64|639.64|642.66|639.66|642.7|639.7|642.63|639.63|23
1609032030000|2020-12-27 01:20:30|642.68|639.68|642.57|639.57|642.68|639.68|642.57|639.57|17
1609032040000|2020-12-27 01:20:40|642.56|639.56|642.61|639.61|642.75|639.75|642.55|639.55|28
1609032050000|2020-12-27 01:20:50|642.6|639.6|642.36|639.36|642.62|639.62|642.34|639.34|25
1609032060000|2020-12-27 01:21:00|642.35|639.35|642.52|639.52|642.59|639.59|642.35|639.35|24
1609032070000|2020-12-27 01:21:10|642.53|639.53|642.77|639.77|642.77|639.77|642.52|639.52|22
1609032080000|2020-12-27 01:21:20|642.76|639.76|642.74|639.74|642.78|639.78|642.7|639.7|14
1609032090000|2020-12-27 01:21:30|642.72|639.72|642.8|639.8|642.84|639.84|642.71|639.71|21
1609032100000|2020-12-27 01:21:40|642.79|639.79|642.75|639.75|642.87|639.87|642.72|639.72|19
1609032110000|2020-12-27 01:21:50|642.74|639.74|642.83|639.83|642.89|639.89|642.73|639.73|24
1609032120000|2020-12-27 01:22:00|642.84|639.84|642.93|639.93|642.96|639.96|642.75|639.75|22
1609032130000|2020-12-27 01:22:10|642.94|639.94|642.93|639.93|642.96|639.96|642.9|639.9|15
1609032140000|2020-12-27 01:22:20|642.92|639.92|642.81|639.81|642.92|639.92|642.79|639.79|22
1609032150000|2020-12-27 01:22:30|642.74|639.74|642.96|639.96|642.99|639.99|642.73|639.73|20
1609032160000|2020-12-27 01:22:40|642.95|639.95|642.91|639.91|643|640|642.89|639.89|24
1609032170000|2020-12-27 01:22:50|642.9|639.9|642.85|639.85|642.91|639.91|642.78|639.78|23
1609032180000|2020-12-27 01:23:00|642.88|639.88|642.84|639.84|642.91|639.91|642.83|639.83|22
1609032190000|2020-12-27 01:23:10|642.82|639.82|642.66|639.66|642.84|639.84|642.65|639.65|30
1609032200000|2020-12-27 01:23:20|642.68|639.68|642.76|639.76|642.81|639.81|642.66|639.66|25
1609032210000|2020-12-27 01:23:30|642.79|639.79|642.61|639.61|642.79|639.79|642.61|639.61|21
1609032220000|2020-12-27 01:23:40|642.65|639.65|642.7|639.7|642.74|639.74|642.61|639.61|24
1609032230000|2020-12-27 01:23:50|642.68|639.68|642.61|639.61|642.71|639.71|642.6|639.6|20
1609032240000|2020-12-27 01:24:00|642.6|639.6|642.47|639.47|642.62|639.62|642.47|639.47|20
1609032250000|2020-12-27 01:24:10|642.45|639.45|641.67|638.67|642.47|639.47|641.67|638.67|27
1609032260000|2020-12-27 01:24:20|641.66|638.66|641.45|638.45|641.66|638.66|641.41|638.41|32
1609032270000|2020-12-27 01:24:30|641.44|638.44|641.55|638.55|641.66|638.66|641.4|638.4|33
1609032280000|2020-12-27 01:24:40|641.56|638.56|641.61|638.61|641.65|638.65|641.53|638.53|31
1609032290000|2020-12-27 01:24:50|641.62|638.62|641.55|638.55|641.63|638.63|641.55|638.55|25
1609032300000|2020-12-27 01:25:00|641.56|638.56|641.72|638.72|641.72|638.72|641.48|638.48|31
1609032310000|2020-12-27 01:25:10|641.75|638.75|642.08|639.08|642.11|639.11|641.69|638.69|26
1609032320000|2020-12-27 01:25:20|642.02|639.02|642.09|639.09|642.28|639.28|642|639|33
1609032330000|2020-12-27 01:25:30|642.06|639.06|642.27|639.27|642.27|639.27|642.06|639.06|23
1609032340000|2020-12-27 01:25:40|642.26|639.26|642.32|639.32|642.32|639.32|642.22|639.22|26
1609032350000|2020-12-27 01:25:50|642.31|639.31|642.42|639.42|642.46|639.46|642.31|639.31|23
1609032360000|2020-12-27 01:26:00|642.43|639.43|642.69|639.69|642.69|639.69|642.43|639.43|24
1609032370000|2020-12-27 01:26:10|642.68|639.68|642.78|639.78|642.78|639.78|642.68|639.68|13
1609032380000|2020-12-27 01:26:20|642.77|639.77|642.72|639.72|642.79|639.79|642.72|639.72|13
1609032390000|2020-12-27 01:26:30|642.73|639.73|642.85|639.85|642.94|639.94|642.72|639.72|21
1609032400000|2020-12-27 01:26:40|642.84|639.84|643|640|643.06|640.06|642.82|639.82|27
1609032410000|2020-12-27 01:26:50|643.01|640.01|643.19|640.19|643.19|640.19|643.01|640.01|21
1609032420000|2020-12-27 01:27:00|643.17|640.17|643.29|640.29|643.3|640.3|643.15|640.15|22
1609032430000|2020-12-27 01:27:10|643.28|640.28|643.49|640.49|643.49|640.49|643.22|640.22|27
1609032440000|2020-12-27 01:27:20|643.5|640.5|643.83|640.83|643.83|640.83|643.49|640.49|23
1609032450000|2020-12-27 01:27:30|643.81|640.81|643.83|640.83|643.84|640.84|643.78|640.78|18
1609032460000|2020-12-27 01:27:40|643.98|640.98|644.09|641.09|644.09|641.09|643.93|640.93|22
1609032470000|2020-12-27 01:27:50|644.08|641.08|644.06|641.06|644.08|641.08|644|641|18
1609032480000|2020-12-27 01:28:00|644.09|641.09|644|641|644.14|641.14|644|641|23
1609032490000|2020-12-27 01:28:10|644.06|641.06|643.96|640.96|644.06|641.06|643.95|640.95|23
1609032500000|2020-12-27 01:28:20|643.93|640.93|643.95|640.95|643.98|640.98|643.92|640.92|14
1609032510000|2020-12-27 01:28:30|643.94|640.94|643.96|640.96|644.05|641.05|643.93|640.93|21
1609032520000|2020-12-27 01:28:40|643.95|640.95|643.9|640.9|643.96|640.96|643.86|640.86|24
1609032530000|2020-12-27 01:28:50|643.89|640.89|643.78|640.78|643.91|640.91|643.76|640.76|26
1609032540000|2020-12-27 01:29:00|643.79|640.79|644.11|641.11|644.13|641.13|643.79|640.79|29
1609032550000|2020-12-27 01:29:10|644.13|641.13|644.08|641.08|644.14|641.14|644.07|641.07|19
1609032560000|2020-12-27 01:29:20|644.1|641.1|643.77|640.77|644.1|641.1|643.74|640.74|32
1609032570000|2020-12-27 01:29:30|643.83|640.83|643.75|640.75|643.91|640.91|643.75|640.75|24
1609032580000|2020-12-27 01:29:40|643.72|640.72|643.77|640.77|643.79|640.79|643.71|640.71|22
1609032590000|2020-12-27 01:29:50|643.76|640.76|643.83|640.83|643.85|640.85|643.72|640.72|18
1609032600000|2020-12-27 01:30:00|643.87|640.87|643.74|640.74|643.9|640.9|643.74|640.74|26
1609032610000|2020-12-27 01:30:10|643.75|640.75|643.48|640.48|643.76|640.76|643.47|640.47|30
1609032620000|2020-12-27 01:30:20|643.49|640.49|643.51|640.51|643.58|640.58|643.48|640.48|28
1609032630000|2020-12-27 01:30:30|643.49|640.49|644.29|641.29|644.29|641.29|643.49|640.49|28
1609032640000|2020-12-27 01:30:40|644.3|641.3|644.05|641.05|644.34|641.34|644.05|641.05|21
1609032650000|2020-12-27 01:30:50|644.02|641.02|644.11|641.11|644.13|641.13|643.91|640.91|27
1609032660000|2020-12-27 01:31:00|644.12|641.12|644.18|641.18|644.2|641.2|644.09|641.09|24
1609032670000|2020-12-27 01:31:10|644.19|641.19|644.07|641.07|644.19|641.19|644.07|641.07|16
1609032680000|2020-12-27 01:31:20|644.06|641.06|644.01|641.01|644.07|641.07|643.94|640.94|20
1609032690000|2020-12-27 01:31:30|644.02|641.02|643.95|640.95|644.03|641.03|643.94|640.94|18
1609032700000|2020-12-27 01:31:40|643.93|640.93|643.91|640.91|643.95|640.95|643.84|640.84|30
1609032710000|2020-12-27 01:31:50|643.93|640.93|643.89|640.89|643.96|640.96|643.82|640.82|20
1609032720000|2020-12-27 01:32:00|643.93|640.93|643.97|640.97|644.1|641.1|643.93|640.93|25
1609032730000|2020-12-27 01:32:10|643.96|640.96|644.12|641.12|644.12|641.12|643.94|640.94|27
1609032740000|2020-12-27 01:32:20|644.1|641.1|644.03|641.03|644.13|641.13|644.03|641.03|20
1609032750000|2020-12-27 01:32:30|644.07|641.07|644.1|641.1|644.17|641.17|644.04|641.04|18
1609032760000|2020-12-27 01:32:40|644.11|641.11|644.13|641.13|644.26|641.26|644.11|641.11|21
1609032770000|2020-12-27 01:32:50|644.12|641.12|644.25|641.25|644.29|641.29|644.12|641.12|17
1609032780000|2020-12-27 01:33:00|644.26|641.26|644.08|641.08|644.3|641.3|644.01|641.01|29
1609032790000|2020-12-27 01:33:10|644.04|641.04|644.06|641.06|644.14|641.14|644.03|641.03|16
1609032800000|2020-12-27 01:33:20|644.05|641.05|644.01|641.01|644.11|641.11|643.99|640.99|22
1609032810000|2020-12-27 01:33:30|644|641|644.05|641.05|644.06|641.06|643.98|640.98|21
1609032820000|2020-12-27 01:33:40|644.04|641.04|644.01|641.01|644.08|641.08|644|641|19
1609032830000|2020-12-27 01:33:50|644|641|643.94|640.94|644.01|641.01|643.94|640.94|15
1609032840000|2020-12-27 01:34:00|643.95|640.95|643.94|640.94|643.96|640.96|643.91|640.91|14
1609032850000|2020-12-27 01:34:10|643.97|640.97|643.94|640.94|644|641|643.94|640.94|9
1609032860000|2020-12-27 01:34:20|643.97|640.97|643.95|640.95|643.97|640.97|643.94|640.94|9
1609032870000|2020-12-27 01:34:30|643.96|640.96|643.89|640.89|644.05|641.05|643.89|640.89|15
1609032880000|2020-12-27 01:34:40|643.88|640.88|643.87|640.87|643.9|640.9|643.86|640.86|6
1609032890000|2020-12-27 01:34:50|643.84|640.84|643.69|640.69|643.84|640.84|643.69|640.69|11
1609032900000|2020-12-27 01:35:00|643.7|640.7|643.62|640.62|643.71|640.71|643.62|640.62|17
1609032910000|2020-12-27 01:35:10|643.61|640.61|643.51|640.51|643.63|640.63|643.48|640.48|17
1609032920000|2020-12-27 01:35:20|643.53|640.53|643.17|640.17|643.53|640.53|643.16|640.16|20
1609032930000|2020-12-27 01:35:30|643.16|640.16|643.07|640.07|643.17|640.17|643.07|640.07|9
1609032940000|2020-12-27 01:35:40|643.06|640.06|643.02|640.02|643.06|640.06|643.01|640.01|17
1609032950000|2020-12-27 01:35:50|643|640|642.81|639.81|643.01|640.01|642.8|639.8|22
1609032960000|2020-12-27 01:36:00|642.82|639.82|643.18|640.18|643.18|640.18|642.82|639.82|22
1609032970000|2020-12-27 01:36:10|643.17|640.17|643.27|640.27|643.27|640.27|643.17|640.17|12
1609032980000|2020-12-27 01:36:20|643.28|640.28|643.77|640.77|643.77|640.77|643.28|640.28|26
1609032990000|2020-12-27 01:36:30|643.75|640.75|643.79|640.79|643.79|640.79|643.75|640.75|9
1609033000000|2020-12-27 01:36:40|643.78|640.78|643.9|640.9|643.91|640.91|643.77|640.77|17
1609033010000|2020-12-27 01:36:50|643.89|640.89|643.97|640.97|643.97|640.97|643.89|640.89|16
1609033020000|2020-12-27 01:37:00|643.99|640.99|644.36|641.36|644.36|641.36|643.95|640.95|23
1609033030000|2020-12-27 01:37:10|644.37|641.37|644.43|641.43|644.43|641.43|644.36|641.36|13
1609033040000|2020-12-27 01:37:20|644.5|641.5|644.66|641.66|644.66|641.66|644.5|641.5|19
1609033050000|2020-12-27 01:37:30|644.65|641.65|644.8|641.8|644.81|641.81|644.65|641.65|18
1609033060000|2020-12-27 01:37:40|644.78|641.78|644.84|641.84|644.84|641.84|644.76|641.76|19
1609033070000|2020-12-27 01:37:50|644.83|641.83|644.82|641.82|644.89|641.89|644.74|641.74|25
1609033080000|2020-12-27 01:38:00|644.83|641.83|644.99|641.99|645.02|642.02|644.83|641.83|21
1609033090000|2020-12-27 01:38:10|645|642|644.96|641.96|645.03|642.03|644.94|641.94|23
1609033100000|2020-12-27 01:38:20|645.01|642.01|645.08|642.08|645.09|642.09|644.97|641.97|19
1609033110000|2020-12-27 01:38:30|645.18|642.18|645.28|642.28|645.28|642.28|645.16|642.16|23
1609033120000|2020-12-27 01:38:40|645.26|642.26|645.26|642.26|645.3|642.3|645.16|642.16|23
1609033130000|2020-12-27 01:38:50|645.28|642.28|645.44|642.44|645.45|642.45|645.28|642.28|15
1609033140000|2020-12-27 01:39:00|645.47|642.47|645.43|642.43|645.49|642.49|645.39|642.39|17
1609033150000|2020-12-27 01:39:10|645.45|642.45|645.52|642.52|645.56|642.56|645.45|642.45|17
1609033160000|2020-12-27 01:39:20|645.53|642.53|645.64|642.64|645.64|642.64|645.52|642.52|14
1609033170000|2020-12-27 01:39:30|645.63|642.63|645.6|642.6|645.63|642.63|645.57|642.57|16
1609033180000|2020-12-27 01:39:40|645.59|642.59|645.52|642.52|645.6|642.6|645.52|642.52|7
1609033190000|2020-12-27 01:39:50|645.48|642.48|645.33|642.33|645.49|642.49|645.33|642.33|24
1609033200000|2020-12-27 01:40:00|645.34|642.34|645.34|642.34|645.39|642.39|645.32|642.32|24
1609033210000|2020-12-27 01:40:10|645.26|642.26|645.03|642.03|645.26|642.26|644.96|641.96|23
1609033220000|2020-12-27 01:40:20|644.71|641.71|644.63|641.63|644.71|641.71|644.34|641.34|30
1609033230000|2020-12-27 01:40:30|644.64|641.64|644.22|641.22|644.76|641.76|644.2|641.2|32
1609033240000|2020-12-27 01:40:40|644.2|641.2|644.2|641.2|644.55|641.55|644.2|641.2|33
1609033250000|2020-12-27 01:40:50|644.19|641.19|644.11|641.11|644.22|641.22|643.96|640.96|25
1609033260000|2020-12-27 01:41:00|644.09|641.09|643.78|640.78|644.11|641.11|643.75|640.75|28
1609033270000|2020-12-27 01:41:10|643.79|640.79|643.66|640.66|643.82|640.82|643.65|640.65|28
1609033280000|2020-12-27 01:41:20|643.63|640.63|643.48|640.48|643.66|640.66|643.48|640.48|19
1609033290000|2020-12-27 01:41:30|643.49|640.49|642.53|639.53|643.49|640.49|642.49|639.49|31
1609033300000|2020-12-27 01:41:40|642.5|639.5|641.92|638.92|642.5|639.5|641.9|638.9|28
1609033310000|2020-12-27 01:41:50|641.89|638.89|641.3|638.3|641.9|638.9|641.25|638.25|34
1609033320000|2020-12-27 01:42:00|641.32|638.32|641.96|638.96|641.97|638.97|641.32|638.32|31
1609033330000|2020-12-27 01:42:10|642.02|639.02|642.37|639.37|642.37|639.37|642.01|639.01|32
1609033340000|2020-12-27 01:42:20|642.41|639.41|642.39|639.39|642.52|639.52|642.36|639.36|30
1609033350000|2020-12-27 01:42:30|642.45|639.45|642.53|639.53|642.57|639.57|642.42|639.42|30
1609033360000|2020-12-27 01:42:40|642.54|639.54|642.68|639.68|642.79|639.79|642.54|639.54|27
1609033370000|2020-12-27 01:42:50|642.67|639.67|642.44|639.44|642.67|639.67|642.43|639.43|24
1609033380000|2020-12-27 01:43:00|642.42|639.42|642.45|639.45|642.57|639.57|642.4|639.4|25
1609033390000|2020-12-27 01:43:10|642.44|639.44|642.43|639.43|642.46|639.46|642.41|639.41|18
1609033400000|2020-12-27 01:43:20|642.35|639.35|642.53|639.53|642.53|639.53|642.3|639.3|24
1609033410000|2020-12-27 01:43:30|642.55|639.55|642.53|639.53|642.8|639.8|642.52|639.52|31
1609033420000|2020-12-27 01:43:40|642.51|639.51|642.85|639.85|642.88|639.88|642.5|639.5|28
1609033430000|2020-12-27 01:43:50|642.79|639.79|643.58|640.58|643.62|640.62|642.79|639.79|31
1609033440000|2020-12-27 01:44:00|643.53|640.53|643.87|640.87|643.87|640.87|643.44|640.44|28
1609033450000|2020-12-27 01:44:10|643.86|640.86|644.1|641.1|644.1|641.1|643.86|640.86|31
1609033460000|2020-12-27 01:44:20|644.15|641.15|644.15|641.15|644.3|641.3|644.15|641.15|24
1609033470000|2020-12-27 01:44:30|644.19|641.19|644.13|641.13|644.21|641.21|644.08|641.08|26
1609033480000|2020-12-27 01:44:40|644.11|641.11|644.06|641.06|644.13|641.13|643.96|640.96|30
1609033490000|2020-12-27 01:44:50|644.04|641.04|644.02|641.02|644.06|641.06|644.01|641.01|14
1609033500000|2020-12-27 01:45:00|644.07|641.07|643.93|640.93|644.07|641.07|643.84|640.84|26
1609033510000|2020-12-27 01:45:10|643.91|640.91|643.87|640.87|643.95|640.95|643.86|640.86|24
1609033520000|2020-12-27 01:45:20|643.88|640.88|643.53|640.53|643.88|640.88|643.52|640.52|25
1609033530000|2020-12-27 01:45:30|643.54|640.54|643.08|640.08|643.54|640.54|642.98|639.98|35
1609033540000|2020-12-27 01:45:40|643.03|640.03|642.87|639.87|643.1|640.1|642.77|639.77|34
1609033550000|2020-12-27 01:45:50|642.8|639.8|642.94|639.94|643.07|640.07|642.68|639.68|28
1609033560000|2020-12-27 01:46:00|642.9|639.9|643.25|640.25|643.36|640.36|642.85|639.85|28
1609033570000|2020-12-27 01:46:10|643.22|640.22|643.06|640.06|643.33|640.33|643.04|640.04|30
1609033580000|2020-12-27 01:46:20|642.96|639.96|642.98|639.98|643.1|640.1|642.95|639.95|23
1609033590000|2020-12-27 01:46:30|642.95|639.95|642.95|639.95|642.96|639.96|642.88|639.88|22
1609033600000|2020-12-27 01:46:40|642.94|639.94|642.95|639.95|642.97|639.97|642.79|639.79|16
1609033610000|2020-12-27 01:46:50|642.92|639.92|642.78|639.78|642.95|639.95|642.74|639.74|26
1609033620000|2020-12-27 01:47:00|642.79|639.79|642.66|639.66|642.82|639.82|642.62|639.62|26
1609033630000|2020-12-27 01:47:10|642.65|639.65|642.66|639.66|642.67|639.67|642.62|639.62|12
1609033640000|2020-12-27 01:47:20|642.67|639.67|642.48|639.48|642.67|639.67|642.47|639.47|19
1609033650000|2020-12-27 01:47:30|642.49|639.49|642.09|639.09|642.49|639.49|642.09|639.09|32
1609033660000|2020-12-27 01:47:40|642.1|639.1|642.42|639.42|642.52|639.52|642.09|639.09|21
1609033670000|2020-12-27 01:47:50|642.41|639.41|642.38|639.38|642.51|639.51|642.33|639.33|29
1609033680000|2020-12-27 01:48:00|642.41|639.41|642.26|639.26|642.43|639.43|642.26|639.26|19
1609033690000|2020-12-27 01:48:10|642.27|639.27|642.34|639.34|642.35|639.35|641.99|638.99|34
1609033700000|2020-12-27 01:48:20|642.4|639.4|642.12|639.12|642.4|639.4|642.09|639.09|28
1609033710000|2020-12-27 01:48:30|642.1|639.1|641.62|638.62|642.1|639.1|641.62|638.62|27
1609033720000|2020-12-27 01:48:40|641.61|638.61|641.21|638.21|641.65|638.65|641.15|638.15|33
1609033730000|2020-12-27 01:48:50|641.19|638.19|640.99|637.99|641.2|638.2|640.99|637.99|30
1609033740000|2020-12-27 01:49:00|641|638|641.31|638.31|641.31|638.31|640.61|637.61|37
1609033750000|2020-12-27 01:49:10|641.29|638.29|641.43|638.43|641.49|638.49|641.26|638.26|32
1609033760000|2020-12-27 01:49:20|641.44|638.44|640.95|637.95|641.44|638.44|640.95|637.95|29
1609033770000|2020-12-27 01:49:30|640.94|637.94|640.84|637.84|640.94|637.94|640.55|637.55|28
1609033780000|2020-12-27 01:49:40|640.85|637.85|640.42|637.42|640.85|637.85|640.41|637.41|22
1609033790000|2020-12-27 01:49:50|640.41|637.41|640.32|637.32|640.47|637.47|640.27|637.27|31
1609033800000|2020-12-27 01:50:00|640.33|637.33|640.5|637.5|640.59|637.59|640.31|637.31|29
1609033810000|2020-12-27 01:50:10|640.48|637.48|640.52|637.52|640.63|637.63|640.48|637.48|28
1609033820000|2020-12-27 01:50:20|640.55|637.55|640.65|637.65|640.81|637.81|640.54|637.54|28
1609033830000|2020-12-27 01:50:30|640.66|637.66|640.74|637.74|640.76|637.76|640.64|637.64|25
1609033840000|2020-12-27 01:50:40|640.76|637.76|640.99|637.99|641.12|638.12|640.76|637.76|30
1609033850000|2020-12-27 01:50:50|640.96|637.96|640.93|637.93|640.99|637.99|640.88|637.88|16
1609033860000|2020-12-27 01:51:00|641|638|641.02|638.02|641.1|638.1|640.99|637.99|25
1609033870000|2020-12-27 01:51:10|641.06|638.06|641.08|638.08|641.1|638.1|641.05|638.05|10
1609033880000|2020-12-27 01:51:20|641.18|638.18|641.34|638.34|641.34|638.34|641.17|638.17|18
1609033890000|2020-12-27 01:51:30|641.33|638.33|641.26|638.26|641.34|638.34|641.23|638.23|22
1609033900000|2020-12-27 01:51:40|641.21|638.21|641.15|638.15|641.21|638.21|641.11|638.11|26
1609033910000|2020-12-27 01:51:50|641.14|638.14|641.13|638.13|641.17|638.17|641.12|638.12|16
1609033920000|2020-12-27 01:52:00|641.15|638.15|640.54|637.54|641.15|638.15|640.52|637.52|27
1609033930000|2020-12-27 01:52:10|640.5|637.5|640.5|637.5|640.62|637.62|640.5|637.5|29
1609033940000|2020-12-27 01:52:20|640.54|637.54|640.56|637.56|640.59|637.59|640.49|637.49|25
1609033950000|2020-12-27 01:52:30|640.55|637.55|640.61|637.61|640.7|637.7|640.55|637.55|25
1609033960000|2020-12-27 01:52:40|640.62|637.62|640.45|637.45|640.64|637.64|640.44|637.44|24
1609033970000|2020-12-27 01:52:50|640.47|637.47|640.44|637.44|640.57|637.57|640.36|637.36|35
1609033980000|2020-12-27 01:53:00|640.49|637.49|640.35|637.35|640.51|637.51|640.31|637.31|26
1609033990000|2020-12-27 01:53:10|640.33|637.33|640.34|637.34|640.35|637.35|640.25|637.25|27
1609034000000|2020-12-27 01:53:20|640.32|637.32|640.33|637.33|640.35|637.35|640.29|637.29|17
1609034010000|2020-12-27 01:53:30|640.32|637.32|640.33|637.33|640.33|637.33|640.24|637.24|18
1609034020000|2020-12-27 01:53:40|640.37|637.37|640.44|637.44|640.56|637.56|640.37|637.37|32
1609034030000|2020-12-27 01:53:50|640.45|637.45|640.58|637.58|640.58|637.58|640.42|637.42|27
1609034040000|2020-12-27 01:54:00|640.57|637.57|640.7|637.7|640.75|637.75|640.56|637.56|32
1609034050000|2020-12-27 01:54:10|640.67|637.67|640.5|637.5|640.68|637.68|640.49|637.49|26
1609034060000|2020-12-27 01:54:20|640.51|637.51|640.61|637.61|640.61|637.61|640.51|637.51|16
1609034070000|2020-12-27 01:54:30|640.62|637.62|640.65|637.65|640.7|637.7|640.62|637.62|28
1609034080000|2020-12-27 01:54:40|640.66|637.66|640.79|637.79|640.87|637.87|640.65|637.65|33
1609034090000|2020-12-27 01:54:50|640.77|637.77|640.82|637.82|640.82|637.82|640.76|637.76|22
1609034100000|2020-12-27 01:55:00|640.83|637.83|641.08|638.08|641.08|638.08|640.82|637.82|16
1609034110000|2020-12-27 01:55:10|641.07|638.07|641.45|638.45|641.47|638.47|641.05|638.05|27
1609034120000|2020-12-27 01:55:20|641.46|638.46|641.83|638.83|641.84|638.84|641.41|638.41|25
1609034130000|2020-12-27 01:55:30|641.84|638.84|641.75|638.75|641.86|638.86|641.75|638.75|22
1609034140000|2020-12-27 01:55:40|641.71|638.71|641.7|638.7|641.72|638.72|641.62|638.62|25
1609034150000|2020-12-27 01:55:50|641.67|638.67|641.57|638.57|641.68|638.68|641.51|638.51|23
1609034160000|2020-12-27 01:56:00|641.58|638.58|641.69|638.69|641.7|638.7|641.5|638.5|25
1609034170000|2020-12-27 01:56:10|641.7|638.7|641.74|638.74|641.75|638.75|641.69|638.69|16
1609034180000|2020-12-27 01:56:20|641.77|638.77|641.73|638.73|641.85|638.85|641.73|638.73|24
1609034190000|2020-12-27 01:56:30|641.74|638.74|642.34|639.34|642.36|639.36|641.73|638.73|27
1609034200000|2020-12-27 01:56:40|642.45|639.45|642.42|639.42|642.45|639.45|642.21|639.21|30
1609034210000|2020-12-27 01:56:50|642.43|639.43|642.53|639.53|642.55|639.55|642.42|639.42|19
1609034220000|2020-12-27 01:57:00|642.55|639.55|642.49|639.49|642.6|639.6|642.42|639.42|25
1609034230000|2020-12-27 01:57:10|642.5|639.5|642.29|639.29|642.57|639.57|642.29|639.29|29
1609034240000|2020-12-27 01:57:20|642.44|639.44|642.29|639.29|642.53|639.53|642.28|639.28|30
1609034250000|2020-12-27 01:57:30|642.28|639.28|642.19|639.19|642.28|639.28|641.98|638.98|28
1609034260000|2020-12-27 01:57:40|642.17|639.17|642.22|639.22|642.29|639.29|642.16|639.16|25
1609034270000|2020-12-27 01:57:50|642.21|639.21|642.05|639.05|642.21|639.21|642.03|639.03|18
1609034280000|2020-12-27 01:58:00|642.04|639.04|641.81|638.81|642.04|639.04|641.81|638.81|15
1609034290000|2020-12-27 01:58:10|641.82|638.82|641.81|638.81|641.83|638.83|641.73|638.73|33
1609034300000|2020-12-27 01:58:20|641.83|638.83|641.82|638.82|641.88|638.88|641.75|638.75|27
1609034310000|2020-12-27 01:58:30|641.8|638.8|641.86|638.86|641.97|638.97|641.79|638.79|29
1609034320000|2020-12-27 01:58:40|641.81|638.81|641.77|638.77|641.82|638.82|641.71|638.71|27
1609034330000|2020-12-27 01:58:50|641.78|638.78|642.08|639.08|642.12|639.12|641.77|638.77|32
1609034340000|2020-12-27 01:59:00|642.09|639.09|642.27|639.27|642.27|639.27|642.08|639.08|20
1609034350000|2020-12-27 01:59:10|642.25|639.25|642.47|639.47|642.48|639.48|642.25|639.25|19
1609034360000|2020-12-27 01:59:20|642.48|639.48|642.66|639.66|642.73|639.73|642.48|639.48|27
1609034370000|2020-12-27 01:59:30|642.65|639.65|642.71|639.71|642.73|639.73|642.64|639.64|25
1609034380000|2020-12-27 01:59:40|642.72|639.72|642.8|639.8|642.86|639.86|642.71|639.71|24
1609034390000|2020-12-27 01:59:50|642.79|639.79|642.79|639.79|642.86|639.86|642.75|639.75|23
1609034400000|2020-12-27 02:00:00|642.77|639.77|642.37|639.37|642.77|639.77|642.36|639.36|28
1609034410000|2020-12-27 02:00:10|642.34|639.34|642.15|639.15|642.34|639.34|642.1|639.1|29
1609034420000|2020-12-27 02:00:20|642.16|639.16|641.83|638.83|642.16|639.16|641.8|638.8|27
1609034430000|2020-12-27 02:00:30|641.82|638.82|641.79|638.79|641.82|638.82|641.77|638.77|21
1609034440000|2020-12-27 02:00:40|641.82|638.82|641.96|638.96|641.96|638.96|641.82|638.82|28
1609034450000|2020-12-27 02:00:50|642.04|639.04|641.94|638.94|642.13|639.13|641.94|638.94|20
1609034460000|2020-12-27 02:01:00|641.95|638.95|641.98|638.98|641.98|638.98|641.91|638.91|22
1609034470000|2020-12-27 02:01:10|641.97|638.97|642.48|639.48|642.48|639.48|641.97|638.97|24
1609034480000|2020-12-27 02:01:20|642.45|639.45|642.62|639.62|642.62|639.62|642.43|639.43|26
1609034490000|2020-12-27 02:01:30|642.61|639.61|642.7|639.7|642.7|639.7|642.61|639.61|14
1609034500000|2020-12-27 02:01:40|642.72|639.72|642.76|639.76|642.81|639.81|642.69|639.69|23
1609034510000|2020-12-27 02:01:50|642.77|639.77|642.89|639.89|642.9|639.9|642.73|639.73|26
1609034520000|2020-12-27 02:02:00|642.9|639.9|643.25|640.25|643.27|640.27|642.89|639.89|25
1609034530000|2020-12-27 02:02:10|643.2|640.2|643.41|640.41|643.43|640.43|643.18|640.18|26
1609034540000|2020-12-27 02:02:20|643.44|640.44|643.59|640.59|643.59|640.59|643.44|640.44|19
1609034550000|2020-12-27 02:02:30|643.62|640.62|643.61|640.61|643.71|640.71|643.54|640.54|28
1609034560000|2020-12-27 02:02:40|643.65|640.65|643.87|640.87|643.87|640.87|643.64|640.64|20
1609034570000|2020-12-27 02:02:50|643.91|640.91|643.94|640.94|643.95|640.95|643.89|640.89|16
1609034580000|2020-12-27 02:03:00|643.96|640.96|644.25|641.25|644.29|641.29|643.96|640.96|20
1609034590000|2020-12-27 02:03:10|644.23|641.23|644.24|641.24|644.27|641.27|644.2|641.2|23
1609034600000|2020-12-27 02:03:20|644.25|641.25|644.3|641.3|644.3|641.3|644.24|641.24|20
1609034610000|2020-12-27 02:03:30|644.28|641.28|644.19|641.19|644.31|641.31|644.07|641.07|25
1609034620000|2020-12-27 02:03:40|644.17|641.17|644.13|641.13|644.19|641.19|644.13|641.13|25
1609034630000|2020-12-27 02:03:50|644.15|641.15|644.21|641.21|644.22|641.22|644.12|641.12|23
1609034640000|2020-12-27 02:04:00|644.19|641.19|644.44|641.44|644.45|641.45|644.15|641.15|27
1609034650000|2020-12-27 02:04:10|644.43|641.43|644.38|641.38|644.43|641.43|644.32|641.32|25
1609034660000|2020-12-27 02:04:20|644.4|641.4|644.36|641.36|644.45|641.45|644.35|641.35|23
1609034670000|2020-12-27 02:04:30|644.37|641.37|644.4|641.4|644.42|641.42|644.37|641.37|22
1609034680000|2020-12-27 02:04:40|644.41|641.41|644.5|641.5|644.56|641.56|644.41|641.41|27
1609034690000|2020-12-27 02:04:50|644.48|641.48|644.67|641.67|644.69|641.69|644.42|641.42|30
1609034700000|2020-12-27 02:05:00|644.68|641.68|644.71|641.71|644.73|641.73|644.67|641.67|22
1609034710000|2020-12-27 02:05:10|644.7|641.7|645|642|645.02|642.02|644.69|641.69|27
1609034720000|2020-12-27 02:05:20|645.01|642.01|645.08|642.08|645.08|642.08|644.97|641.97|23
1609034730000|2020-12-27 02:05:30|645.11|642.11|645.05|642.05|645.11|642.11|645.05|642.05|16
1609034740000|2020-12-27 02:05:40|645.06|642.06|644.99|641.99|645.06|642.06|644.88|641.88|23
1609034750000|2020-12-27 02:05:50|645|642|645.01|642.01|645.04|642.04|644.99|641.99|15
1609034760000|2020-12-27 02:06:00|645.02|642.02|645.25|642.25|645.27|642.27|645.01|642.01|12
1609034770000|2020-12-27 02:06:10|645.24|642.24|645.26|642.26|645.29|642.29|645.18|642.18|18
1609034780000|2020-12-27 02:06:20|645.3|642.3|645.38|642.38|645.41|642.41|645.24|642.24|16
1609034790000|2020-12-27 02:06:30|645.39|642.39|645.51|642.51|645.51|642.51|645.36|642.36|21
1609034800000|2020-12-27 02:06:40|645.5|642.5|645.53|642.53|645.53|642.53|645.5|642.5|10
1609034810000|2020-12-27 02:06:50|645.52|642.52|645.44|642.44|645.54|642.54|645.44|642.44|15
1609034820000|2020-12-27 02:07:00|645.46|642.46|645.68|642.68|645.7|642.7|645.44|642.44|22
1609034830000|2020-12-27 02:07:10|645.69|642.69|645.77|642.77|645.77|642.77|645.61|642.61|21
1609034840000|2020-12-27 02:07:20|645.86|642.86|645.91|642.91|645.91|642.91|645.86|642.86|22
1609034850000|2020-12-27 02:07:30|645.93|642.93|645.93|642.93|645.95|642.95|645.91|642.91|14
1609034860000|2020-12-27 02:07:40|645.95|642.95|646.25|643.25|646.32|643.32|645.93|642.93|24
1609034870000|2020-12-27 02:07:50|646.33|643.33|646.67|643.67|646.75|643.75|646.29|643.29|31
1609034880000|2020-12-27 02:08:00|646.89|643.89|647.05|644.05|647.05|644.05|646.69|643.69|26
1609034890000|2020-12-27 02:08:10|647.07|644.07|647.36|644.36|647.38|644.38|647.06|644.06|22
1609034900000|2020-12-27 02:08:20|647.37|644.37|647.46|644.46|647.83|644.83|647.37|644.37|30
1609034910000|2020-12-27 02:08:30|647.44|644.44|647.33|644.33|647.45|644.45|647.21|644.21|34
1609034920000|2020-12-27 02:08:40|647.3|644.3|647.45|644.45|647.57|644.57|647.3|644.3|28
1609034930000|2020-12-27 02:08:50|647.47|644.47|647.46|644.46|647.47|644.47|647.42|644.42|16
1609034940000|2020-12-27 02:09:00|647.44|644.44|647.47|644.47|647.48|644.48|647.42|644.42|18
1609034950000|2020-12-27 02:09:10|647.49|644.49|647.43|644.43|647.49|644.49|647.43|644.43|21
1609034960000|2020-12-27 02:09:20|647.45|644.45|647.34|644.34|647.48|644.48|647.34|644.34|12
1609034970000|2020-12-27 02:09:30|647.18|644.18|646.69|643.69|647.2|644.2|646.68|643.68|30
1609034980000|2020-12-27 02:09:40|646.68|643.68|647.12|644.12|647.14|644.14|646.66|643.66|29
1609034990000|2020-12-27 02:09:50|647.13|644.13|647.39|644.39|647.41|644.41|647.13|644.13|33
1609035000000|2020-12-27 02:10:00|647.38|644.38|647.3|644.3|647.41|644.41|647.3|644.3|20
1609035010000|2020-12-27 02:10:10|647.29|644.29|647.41|644.41|647.45|644.45|647.28|644.28|24
1609035020000|2020-12-27 02:10:20|647.43|644.43|647.52|644.52|647.57|644.57|647.41|644.41|27
1609035030000|2020-12-27 02:10:30|647.51|644.51|647.68|644.68|647.68|644.68|647.49|644.49|22
1609035040000|2020-12-27 02:10:40|647.69|644.69|647.69|644.69|647.71|644.71|647.54|644.54|23
1609035050000|2020-12-27 02:10:50|647.71|644.71|647.6|644.6|647.71|644.71|647.57|644.57|24
1609035060000|2020-12-27 02:11:00|647.59|644.59|647.67|644.67|647.71|644.71|647.57|644.57|17
1609035070000|2020-12-27 02:11:10|647.69|644.69|647.49|644.49|647.71|644.71|647.49|644.49|28
1609035080000|2020-12-27 02:11:20|647.52|644.52|647.48|644.48|647.57|644.57|647.47|644.47|19
1609035090000|2020-12-27 02:11:30|647.47|644.47|647.4|644.4|647.49|644.49|647.37|644.37|28
1609035100000|2020-12-27 02:11:40|647.41|644.41|647.42|644.42|647.47|644.47|647.4|644.4|29
1609035110000|2020-12-27 02:11:50|647.41|644.41|647.37|644.37|647.42|644.42|647.35|644.35|19
1609035120000|2020-12-27 02:12:00|647.36|644.36|647.5|644.5|647.51|644.51|647.36|644.36|24
1609035130000|2020-12-27 02:12:10|647.47|644.47|647.52|644.52|647.56|644.56|647.47|644.47|16
1609035140000|2020-12-27 02:12:20|647.51|644.51|647.44|644.44|647.52|644.52|647.43|644.43|15
1609035150000|2020-12-27 02:12:30|647.47|644.47|647.66|644.66|647.68|644.68|647.47|644.47|23
1609035160000|2020-12-27 02:12:40|647.65|644.65|647.67|644.67|647.68|644.68|647.65|644.65|15
1609035170000|2020-12-27 02:12:50|647.66|644.66|647.72|644.72|647.73|644.73|647.63|644.63|17
1609035180000|2020-12-27 02:13:00|647.73|644.73|647.79|644.79|647.87|644.87|647.71|644.71|21
1609035190000|2020-12-27 02:13:10|647.76|644.76|647.5|644.5|647.8|644.8|647.49|644.49|18
1609035200000|2020-12-27 02:13:20|647.44|644.44|647.14|644.14|647.46|644.46|647.14|644.14|33
1609035210000|2020-12-27 02:13:30|647.13|644.13|646.99|643.99|647.19|644.19|646.94|643.94|31
1609035220000|2020-12-27 02:13:40|647|644|646.97|643.97|647.05|644.05|646.97|643.97|22
1609035230000|2020-12-27 02:13:50|646.95|643.95|646.89|643.89|646.95|643.95|646.7|643.7|35
1609035240000|2020-12-27 02:14:00|646.91|643.91|646.98|643.98|646.99|643.99|646.83|643.83|33
1609035250000|2020-12-27 02:14:10|646.97|643.97|646.95|643.95|646.97|643.97|646.9|643.9|17
1609035260000|2020-12-27 02:14:20|646.94|643.94|647.12|644.12|647.17|644.17|646.94|643.94|19
1609035270000|2020-12-27 02:14:30|647.13|644.13|647.06|644.06|647.14|644.14|646.95|643.95|24
1609035280000|2020-12-27 02:14:40|647.07|644.07|646.8|643.8|647.07|644.07|646.75|643.75|29
1609035290000|2020-12-27 02:14:50|646.81|643.81|646.86|643.86|647.04|644.04|646.78|643.78|28
1609035300000|2020-12-27 02:15:00|646.83|643.83|646.92|643.92|646.93|643.93|646.81|643.81|28
1609035310000|2020-12-27 02:15:10|646.91|643.91|646.94|643.94|646.97|643.97|646.88|643.88|26
1609035320000|2020-12-27 02:15:20|646.89|643.89|647.05|644.05|647.05|644.05|646.89|643.89|23
1609035330000|2020-12-27 02:15:30|647.11|644.11|647.42|644.42|647.5|644.5|647.11|644.11|29
1609035340000|2020-12-27 02:15:40|647.4|644.4|647.48|644.48|647.52|644.52|647.4|644.4|29
1609035350000|2020-12-27 02:15:50|647.46|644.46|647.47|644.47|647.51|644.51|647.45|644.45|21
1609035360000|2020-12-27 02:16:00|647.48|644.48|647.5|644.5|647.56|644.56|647.48|644.48|23
1609035370000|2020-12-27 02:16:10|647.47|644.47|647.43|644.43|647.47|644.47|647.36|644.36|24
1609035380000|2020-12-27 02:16:20|647.42|644.42|647.45|644.45|647.49|644.49|647.39|644.39|18
1609035390000|2020-12-27 02:16:30|647.48|644.48|647.55|644.55|647.56|644.56|647.47|644.47|16
1609035400000|2020-12-27 02:16:40|647.54|644.54|647.8|644.8|647.83|644.83|647.51|644.51|16
1609035410000|2020-12-27 02:16:50|647.82|644.82|647.99|644.99|647.99|644.99|647.82|644.82|14
1609035420000|2020-12-27 02:17:00|648.01|645.01|648.71|645.71|648.71|645.71|648.01|645.01|21
1609035430000|2020-12-27 02:17:10|648.73|645.73|648.81|645.81|648.81|645.81|648.73|645.73|11
1609035440000|2020-12-27 02:17:20|648.82|645.82|648.85|645.85|648.91|645.91|648.78|645.78|20
1609035450000|2020-12-27 02:17:30|648.9|645.9|649.14|646.14|649.14|646.14|648.89|645.89|29
1609035460000|2020-12-27 02:17:40|649.17|646.17|649.13|646.13|649.18|646.18|649.12|646.12|25
1609035470000|2020-12-27 02:17:50|649.14|646.14|648.83|645.83|649.25|646.25|648.83|645.83|32
1609035480000|2020-12-27 02:18:00|648.81|645.81|648.74|645.74|648.81|645.81|648.36|645.36|35
1609035490000|2020-12-27 02:18:10|648.73|645.73|648.78|645.78|648.89|645.89|648.73|645.73|31
1609035500000|2020-12-27 02:18:20|648.8|645.8|648.77|645.77|648.81|645.81|648.72|645.72|24
1609035510000|2020-12-27 02:18:30|648.78|645.78|648.66|645.66|648.78|645.78|648.65|645.65|12
1609035520000|2020-12-27 02:18:40|648.69|645.69|648.69|645.69|648.71|645.71|648.67|645.67|13
1609035530000|2020-12-27 02:18:50|648.75|645.75|649.08|646.08|649.1|646.1|648.75|645.75|29
1609035540000|2020-12-27 02:19:00|649.07|646.07|649.3|646.3|649.31|646.31|649.05|646.05|24
1609035550000|2020-12-27 02:19:10|649.34|646.34|649.16|646.16|649.34|646.34|649.16|646.16|24
1609035560000|2020-12-27 02:19:20|649.1|646.1|649.05|646.05|649.13|646.13|649.05|646.05|24
1609035570000|2020-12-27 02:19:30|649.08|646.08|649.13|646.13|649.17|646.17|649.06|646.06|23
1609035580000|2020-12-27 02:19:40|649.12|646.12|649.12|646.12|649.19|646.19|649.11|646.11|15
1609035590000|2020-12-27 02:19:50|649.18|646.18|649.37|646.37|649.37|646.37|649.18|646.18|23
1609035600000|2020-12-27 02:20:00|649.38|646.38|649.5|646.5|649.51|646.51|649.37|646.37|19
1609035610000|2020-12-27 02:20:10|649.48|646.48|649.52|646.52|649.52|646.52|649.43|646.43|15
1609035620000|2020-12-27 02:20:20|649.51|646.51|649.49|646.49|649.6|646.6|649.41|646.41|20
1609035630000|2020-12-27 02:20:30|649.51|646.51|649.38|646.38|649.52|646.52|649.35|646.35|25
1609035640000|2020-12-27 02:20:40|649.39|646.39|649.37|646.37|649.39|646.39|649.3|646.3|15
1609035650000|2020-12-27 02:20:50|649.39|646.39|649.38|646.38|649.39|646.39|649.37|646.37|9
1609035660000|2020-12-27 02:21:00|649.4|646.4|649.52|646.52|649.52|646.52|649.4|646.4|20
1609035670000|2020-12-27 02:21:10|649.53|646.53|649.55|646.55|649.59|646.59|649.51|646.51|19
1609035680000|2020-12-27 02:21:20|649.56|646.56|649.57|646.57|649.6|646.6|649.53|646.53|18
1609035690000|2020-12-27 02:21:30|649.58|646.58|649.61|646.61|649.62|646.62|649.58|646.58|18
1609035700000|2020-12-27 02:21:40|649.63|646.63|649.64|646.64|649.66|646.66|649.62|646.62|21
1609035710000|2020-12-27 02:21:50|649.63|646.63|649.68|646.68|649.71|646.71|649.62|646.62|17
1609035720000|2020-12-27 02:22:00|649.69|646.69|649.96|646.96|649.97|646.97|649.67|646.67|24
1609035730000|2020-12-27 02:22:10|649.97|646.97|650.04|647.04|650.04|647.04|649.96|646.96|18
1609035740000|2020-12-27 02:22:20|650.01|647.01|650.11|647.11|650.13|647.13|650.01|647.01|14
1609035750000|2020-12-27 02:22:30|650.2|647.2|650.21|647.21|650.41|647.41|650.18|647.18|23
1609035760000|2020-12-27 02:22:40|650.23|647.23|650.29|647.29|650.45|647.45|650.16|647.16|28
1609035770000|2020-12-27 02:22:50|650.23|647.23|650.4|647.4|650.42|647.42|650.22|647.22|18
1609035780000|2020-12-27 02:23:00|650.41|647.41|650.62|647.62|650.63|647.63|650.38|647.38|22
1609035790000|2020-12-27 02:23:10|650.61|647.61|650.67|647.67|650.7|647.7|650.6|647.6|20
1609035800000|2020-12-27 02:23:20|650.65|647.65|650.76|647.76|650.77|647.77|650.41|647.41|32
1609035810000|2020-12-27 02:23:30|650.75|647.75|651.12|648.12|651.13|648.13|650.75|647.75|31
1609035820000|2020-12-27 02:23:40|651.11|648.11|651.2|648.2|651.2|648.2|651.09|648.09|30
1609035830000|2020-12-27 02:23:50|651.17|648.17|651.12|648.12|651.2|648.2|651.12|648.12|14
1609035840000|2020-12-27 02:24:00|651.1|648.1|651.11|648.11|651.13|648.13|651|648|32
1609035850000|2020-12-27 02:24:10|651.1|648.1|651.2|648.2|651.22|648.22|651.1|648.1|23
1609035860000|2020-12-27 02:24:20|651.21|648.21|651.51|648.51|651.51|648.51|651.21|648.21|22
1609035870000|2020-12-27 02:24:30|651.49|648.49|651.85|648.85|651.85|648.85|651.46|648.46|24
1609035880000|2020-12-27 02:24:40|651.89|648.89|652.04|649.04|652.06|649.06|651.86|648.86|20
1609035890000|2020-12-27 02:24:50|652.11|649.11|652.11|649.11|652.15|649.15|652.08|649.08|18
1609035900000|2020-12-27 02:25:00|652.09|649.09|652.36|649.36|652.4|649.4|651.77|648.77|30
1609035910000|2020-12-27 02:25:10|652.34|649.34|652.5|649.5|652.6|649.6|652.34|649.34|23
1609035920000|2020-12-27 02:25:20|652.49|649.49|652.45|649.45|652.51|649.51|652.43|649.43|22
1609035930000|2020-12-27 02:25:30|652.44|649.44|652.55|649.55|652.56|649.56|652.43|649.43|25
1609035940000|2020-12-27 02:25:40|652.56|649.56|652.49|649.49|652.61|649.61|652.48|649.48|19
1609035950000|2020-12-27 02:25:50|652.5|649.5|652.69|649.69|652.7|649.7|652.49|649.49|16
1609035960000|2020-12-27 02:26:00|652.7|649.7|653.37|650.37|653.4|650.4|652.69|649.69|23
1609035970000|2020-12-27 02:26:10|653.36|650.36|653.15|650.15|653.38|650.38|653.15|650.15|25
1609035980000|2020-12-27 02:26:20|653.25|650.25|652.73|649.73|653.32|650.32|652.7|649.7|35
1609035990000|2020-12-27 02:26:30|652.71|649.71|652.13|649.13|652.71|649.71|652.1|649.1|29
1609036000000|2020-12-27 02:26:40|652.12|649.12|651.95|648.95|652.16|649.16|651.78|648.78|32
1609036010000|2020-12-27 02:26:50|651.98|648.98|651.83|648.83|651.98|648.98|651.82|648.82|32
1609036020000|2020-12-27 02:27:00|651.87|648.87|651.87|648.87|651.88|648.88|651.74|648.74|22
1609036030000|2020-12-27 02:27:10|651.86|648.86|651.69|648.69|651.86|648.86|651.66|648.66|21
1609036040000|2020-12-27 02:27:20|651.7|648.7|651.67|648.67|651.79|648.79|651.63|648.63|22
1609036050000|2020-12-27 02:27:30|651.68|648.68|651.66|648.66|651.76|648.76|651.59|648.59|17
1609036060000|2020-12-27 02:27:40|651.65|648.65|651.43|648.43|651.65|648.65|651.43|648.43|23
1609036070000|2020-12-27 02:27:50|651.45|648.45|651.36|648.36|651.49|648.49|651.34|648.34|22
1609036080000|2020-12-27 02:28:00|651.37|648.37|651.38|648.38|651.39|648.39|651.34|648.34|14
1609036090000|2020-12-27 02:28:10|651.42|648.42|651.16|648.16|651.5|648.5|651.16|648.16|10
1609036100000|2020-12-27 02:28:20|651.19|648.19|651.46|648.46|651.46|648.46|651.03|648.03|25
1609036110000|2020-12-27 02:28:30|651.47|648.47|651.46|648.46|651.53|648.53|651.42|648.42|23
1609036120000|2020-12-27 02:28:40|651.45|648.45|651.46|648.46|651.54|648.54|651.42|648.42|19
1609036130000|2020-12-27 02:28:50|651.45|648.45|651.47|648.47|651.48|648.48|651.45|648.45|12
1609036140000|2020-12-27 02:29:00|651.48|648.48|651.82|648.82|651.84|648.84|651.48|648.48|24
1609036150000|2020-12-27 02:29:10|651.83|648.83|651.85|648.85|651.85|648.85|651.77|648.77|17
1609036160000|2020-12-27 02:29:20|651.84|648.84|652.14|649.14|652.23|649.23|651.84|648.84|24
1609036170000|2020-12-27 02:29:30|652.15|649.15|652.16|649.16|652.17|649.17|652.11|649.11|15
1609036180000|2020-12-27 02:29:40|652.15|649.15|652.45|649.45|652.45|649.45|652.15|649.15|16
1609036190000|2020-12-27 02:29:50|652.44|649.44|652.51|649.51|652.51|649.51|652.32|649.32|20
1609036200000|2020-12-27 02:30:00|652.57|649.57|652.48|649.48|652.7|649.7|652.47|649.47|22
1609036210000|2020-12-27 02:30:10|652.46|649.46|652.25|649.25|652.46|649.46|652.25|649.25|23
1609036220000|2020-12-27 02:30:20|652.24|649.24|652.21|649.21|652.26|649.26|652.21|649.21|15
1609036230000|2020-12-27 02:30:30|652.22|649.22|652.12|649.12|652.24|649.24|652.05|649.05|29
1609036240000|2020-12-27 02:30:40|652.14|649.14|651.88|648.88|652.21|649.21|651.84|648.84|27
1609036250000|2020-12-27 02:30:50|651.89|648.89|652.11|649.11|652.18|649.18|651.88|648.88|25
1609036260000|2020-12-27 02:31:00|652.12|649.12|651.95|648.95|652.12|649.12|651.93|648.93|18
1609036270000|2020-12-27 02:31:10|651.93|648.93|651.89|648.89|651.97|648.97|651.89|648.89|14
1609036280000|2020-12-27 02:31:20|651.9|648.9|651.75|648.75|651.91|648.91|651.74|648.74|24
1609036290000|2020-12-27 02:31:30|651.74|648.74|651.66|648.66|651.74|648.74|651.57|648.57|21
1609036300000|2020-12-27 02:31:40|651.65|648.65|651.58|648.58|651.67|648.67|651.57|648.57|12
1609036310000|2020-12-27 02:31:50|651.54|648.54|651.48|648.48|651.54|648.54|651.4|648.4|18
1609036320000|2020-12-27 02:32:00|651.47|648.47|651.49|648.49|651.52|648.52|651.47|648.47|9
1609036330000|2020-12-27 02:32:10|651.5|648.5|651.73|648.73|651.77|648.77|651.49|648.49|23
1609036340000|2020-12-27 02:32:20|651.68|648.68|651.68|648.68|651.76|648.76|651.65|648.65|18
1609036350000|2020-12-27 02:32:30|651.69|648.69|651.62|648.62|651.73|648.73|651.62|648.62|24
1609036360000|2020-12-27 02:32:40|651.61|648.61|651.35|648.35|651.61|648.61|651.35|648.35|22
1609036370000|2020-12-27 02:32:50|651.36|648.36|651.05|648.05|651.39|648.39|651.05|648.05|26
1609036380000|2020-12-27 02:33:00|651.06|648.06|650.98|647.98|651.06|648.06|650.95|647.95|26
1609036390000|2020-12-27 02:33:10|650.99|647.99|651.09|648.09|651.12|648.12|650.99|647.99|17
1609036400000|2020-12-27 02:33:20|651.1|648.1|650.89|647.89|651.11|648.11|650.89|647.89|14
1609036410000|2020-12-27 02:33:30|650.85|647.85|650.91|647.91|650.94|647.94|650.85|647.85|19
1609036420000|2020-12-27 02:33:40|650.93|647.93|650.96|647.96|651.03|648.03|650.9|647.9|20
1609036430000|2020-12-27 02:33:50|650.93|647.93|650.98|647.98|650.98|647.98|650.87|647.87|23
1609036440000|2020-12-27 02:34:00|650.99|647.99|651.19|648.19|651.19|648.19|650.97|647.97|27
1609036450000|2020-12-27 02:34:10|651.2|648.2|651.36|648.36|651.58|648.58|651.2|648.2|26
1609036460000|2020-12-27 02:34:20|651.38|648.38|651.35|648.35|651.44|648.44|651.16|648.16|23
1609036470000|2020-12-27 02:34:30|651.37|648.37|651.29|648.29|651.41|648.41|651.29|648.29|18
1609036480000|2020-12-27 02:34:40|651.3|648.3|651.65|648.65|651.65|648.65|651.3|648.3|17
1609036490000|2020-12-27 02:34:50|651.66|648.66|651.79|648.79|651.8|648.8|651.66|648.66|13
1609036500000|2020-12-27 02:35:00|651.8|648.8|651.89|648.89|651.89|648.89|651.8|648.8|10
1609036510000|2020-12-27 02:35:10|651.91|648.91|652.04|649.04|652.06|649.06|651.84|648.84|26
1609036520000|2020-12-27 02:35:20|652.05|649.05|651.49|648.49|652.07|649.07|651.49|648.49|29
1609036530000|2020-12-27 02:35:30|651.4|648.4|651.29|648.29|651.4|648.4|651.29|648.29|26
1609036540000|2020-12-27 02:35:40|651.28|648.28|651.28|648.28|651.35|648.35|651.28|648.28|18
1609036550000|2020-12-27 02:35:50|651.29|648.29|651.14|648.14|651.29|648.29|651.13|648.13|22
1609036560000|2020-12-27 02:36:00|651.16|648.16|651.33|648.33|651.33|648.33|651.15|648.15|19
1609036570000|2020-12-27 02:36:10|651.34|648.34|651.77|648.77|651.78|648.78|651.33|648.33|22
1609036580000|2020-12-27 02:36:20|651.74|648.74|651.66|648.66|651.79|648.79|651.65|648.65|27
1609036590000|2020-12-27 02:36:30|651.63|648.63|651.36|648.36|651.63|648.63|651.34|648.34|26
1609036600000|2020-12-27 02:36:40|651.35|648.35|651.48|648.48|651.52|648.52|651.35|648.35|22
1609036610000|2020-12-27 02:36:50|651.42|648.42|651.3|648.3|651.45|648.45|651.28|648.28|17
1609036620000|2020-12-27 02:37:00|651.29|648.29|651.6|648.6|651.62|648.62|651.29|648.29|27
1609036630000|2020-12-27 02:37:10|651.59|648.59|651.5|648.5|651.63|648.63|651.5|648.5|19
1609036640000|2020-12-27 02:37:20|651.53|648.53|651.48|648.48|651.53|648.53|651.45|648.45|22
1609036650000|2020-12-27 02:37:30|651.5|648.5|651.6|648.6|651.62|648.62|651.49|648.49|23
1609036660000|2020-12-27 02:37:40|651.66|648.66|651.7|648.7|651.7|648.7|651.64|648.64|12
1609036670000|2020-12-27 02:37:50|651.69|648.69|651.37|648.37|651.69|648.69|651.35|648.35|24
1609036680000|2020-12-27 02:38:00|651.38|648.38|651.4|648.4|651.41|648.41|651.34|648.34|28
1609036690000|2020-12-27 02:38:10|651.39|648.39|651.29|648.29|651.39|648.39|651.26|648.26|21
1609036700000|2020-12-27 02:38:20|651.31|648.31|651.24|648.24|651.31|648.31|651.24|648.24|11
1609036710000|2020-12-27 02:38:30|651.23|648.23|651.26|648.26|651.27|648.27|651.23|648.23|9
1609036720000|2020-12-27 02:38:40|651.24|648.24|651.19|648.19|651.26|648.26|651.13|648.13|21
1609036730000|2020-12-27 02:38:50|651.2|648.2|651.19|648.19|651.24|648.24|651.18|648.18|20
1609036740000|2020-12-27 02:39:00|651.2|648.2|651.17|648.17|651.2|648.2|651.16|648.16|16
1609036750000|2020-12-27 02:39:10|651.16|648.16|651.02|648.02|651.18|648.18|650.96|647.96|22
1609036760000|2020-12-27 02:39:20|651.01|648.01|651.09|648.09|651.1|648.1|651.01|648.01|12
1609036770000|2020-12-27 02:39:30|651.08|648.08|651.22|648.22|651.25|648.25|651.08|648.08|15
1609036780000|2020-12-27 02:39:40|651.24|648.24|651.26|648.26|651.28|648.28|651.22|648.22|16
1609036790000|2020-12-27 02:39:50|651.27|648.27|651.48|648.48|651.48|648.48|651.24|648.24|20
1609036800000|2020-12-27 02:40:00|651.47|648.47|651.56|648.56|651.58|648.58|651.46|648.46|18
1609036810000|2020-12-27 02:40:10|651.58|648.58|651.31|648.31|651.61|648.61|651.31|648.31|28
1609036820000|2020-12-27 02:40:20|651.33|648.33|651.51|648.51|651.51|648.51|651.33|648.33|21
1609036830000|2020-12-27 02:40:30|651.49|648.49|651.81|648.81|651.81|648.81|651.49|648.49|14
1609036840000|2020-12-27 02:40:40|651.87|648.87|651.95|648.95|651.95|648.95|651.87|648.87|5
1609036850000|2020-12-27 02:40:50|651.98|648.98|652.2|649.2|652.2|649.2|651.97|648.97|21
1609036860000|2020-12-27 02:41:00|652.18|649.18|652.3|649.3|652.3|649.3|652.18|649.18|13
1609036870000|2020-12-27 02:41:10|652.26|649.26|652.29|649.29|652.3|649.3|652.15|649.15|31
1609036880000|2020-12-27 02:41:20|652.28|649.28|652.36|649.36|652.41|649.41|652.27|649.27|22
1609036890000|2020-12-27 02:41:30|652.37|649.37|652.71|649.71|652.72|649.72|652.36|649.36|17
1609036900000|2020-12-27 02:41:40|652.64|649.64|652.42|649.42|652.64|649.64|652.41|649.41|19
1609036910000|2020-12-27 02:41:50|652.41|649.41|652.46|649.46|652.56|649.56|652.41|649.41|24
1609036920000|2020-12-27 02:42:00|652.47|649.47|652.24|649.24|652.48|649.48|652.23|649.23|23
1609036930000|2020-12-27 02:42:10|652.22|649.22|652.06|649.06|652.27|649.27|652.06|649.06|25
1609036940000|2020-12-27 02:42:20|652.1|649.1|652.16|649.16|652.17|649.17|652.1|649.1|26
1609036950000|2020-12-27 02:42:30|652.17|649.17|652.21|649.21|652.22|649.22|652.16|649.16|18
1609036960000|2020-12-27 02:42:40|652.23|649.23|652.21|649.21|652.3|649.3|652.19|649.19|25
1609036970000|2020-12-27 02:42:50|652.2|649.2|652|649|652.2|649.2|651.96|648.96|27
1609036980000|2020-12-27 02:43:00|651.99|648.99|652.18|649.18|652.19|649.19|651.96|648.96|27
1609036990000|2020-12-27 02:43:10|652.16|649.16|652.34|649.34|652.35|649.35|652.16|649.16|17
1609037000000|2020-12-27 02:43:20|652.36|649.36|652.33|649.33|652.36|649.36|652.32|649.32|11
1609037010000|2020-12-27 02:43:30|652.32|649.32|652.11|649.11|652.32|649.32|652.1|649.1|22
1609037020000|2020-12-27 02:43:40|652.12|649.12|651.99|648.99|652.14|649.14|651.99|648.99|27
1609037030000|2020-12-27 02:43:50|651.98|648.98|652.18|649.18|652.21|649.21|651.97|648.97|23
1609037040000|2020-12-27 02:44:00|652.2|649.2|652.06|649.06|652.2|649.2|652.05|649.05|15
1609037050000|2020-12-27 02:44:10|652.08|649.08|651.98|648.98|652.08|649.08|651.98|648.98|25
1609037060000|2020-12-27 02:44:20|651.97|648.97|651.8|648.8|651.99|648.99|651.8|648.8|23
1609037070000|2020-12-27 02:44:30|651.81|648.81|651.72|648.72|651.81|648.81|651.71|648.71|27
1609037080000|2020-12-27 02:44:40|651.74|648.74|651.7|648.7|651.75|648.75|651.7|648.7|16
1609037090000|2020-12-27 02:44:50|651.69|648.69|651.63|648.63|651.69|648.69|651.62|648.62|12
1609037100000|2020-12-27 02:45:00|651.62|648.62|651.57|648.57|651.63|648.63|651.55|648.55|10
1609037110000|2020-12-27 02:45:10|651.58|648.58|651.6|648.6|651.63|648.63|651.58|648.58|11
1609037120000|2020-12-27 02:45:20|651.61|648.61|651.64|648.64|651.65|648.65|651.61|648.61|7
1609037130000|2020-12-27 02:45:30|651.65|648.65|651.91|648.91|651.93|648.93|651.65|648.65|20
1609037140000|2020-12-27 02:45:40|651.9|648.9|651.88|648.88|651.91|648.91|651.86|648.86|9
1609037150000|2020-12-27 02:45:50|651.87|648.87|651.87|648.87|651.91|648.91|651.86|648.86|18
1609037160000|2020-12-27 02:46:00|651.86|648.86|651.64|648.64|651.86|648.86|651.63|648.63|23
1609037170000|2020-12-27 02:46:10|651.65|648.65|651.66|648.66|651.67|648.67|651.64|648.64|11
1609037180000|2020-12-27 02:46:20|651.65|648.65|651.63|648.63|651.65|648.65|651.62|648.62|10
1609037190000|2020-12-27 02:46:30|651.62|648.62|651.42|648.42|651.62|648.62|651.42|648.42|12
1609037200000|2020-12-27 02:46:40|651.43|648.43|651.44|648.44|651.47|648.47|651.42|648.42|13
1609037210000|2020-12-27 02:46:50|651.45|648.45|651.32|648.32|651.46|648.46|651.31|648.31|21
1609037220000|2020-12-27 02:47:00|651.31|648.31|651.19|648.19|651.32|648.32|651.19|648.19|17
1609037230000|2020-12-27 02:47:10|651.15|648.15|651|648|651.15|648.15|650.99|647.99|14
1609037240000|2020-12-27 02:47:20|651.01|648.01|650.8|647.8|651.01|648.01|650.8|647.8|12
1609037250000|2020-12-27 02:47:30|650.77|647.77|650.83|647.83|650.84|647.84|650.71|647.71|16
1609037260000|2020-12-27 02:47:40|650.82|647.82|650.79|647.79|650.82|647.82|650.78|647.78|9
1609037270000|2020-12-27 02:47:50|650.78|647.78|650.8|647.8|650.8|647.8|650.76|647.76|15
1609037280000|2020-12-27 02:48:00|650.72|647.72|650.3|647.3|650.74|647.74|650.15|647.15|29
1609037290000|2020-12-27 02:48:10|650.4|647.4|649.52|646.52|650.4|647.4|649.25|646.25|31
1609037300000|2020-12-27 02:48:20|649.44|646.44|649.41|646.41|649.61|646.61|649.25|646.25|27
1609037310000|2020-12-27 02:48:30|649.42|646.42|648.53|645.53|649.42|646.42|648.52|645.52|21
1609037320000|2020-12-27 02:48:40|648.5|645.5|648.49|645.49|648.67|645.67|648.19|645.19|33
1609037330000|2020-12-27 02:48:50|648.51|645.51|648.1|645.1|648.55|645.55|648.08|645.08|32
1609037340000|2020-12-27 02:49:00|648.08|645.08|648.29|645.29|648.29|645.29|647.99|644.99|25
1609037350000|2020-12-27 02:49:10|648.28|645.28|648.37|645.37|648.46|645.46|648.28|645.28|16
1609037360000|2020-12-27 02:49:20|648.35|645.35|648.29|645.29|648.35|645.35|648.14|645.14|27
1609037370000|2020-12-27 02:49:30|648.3|645.3|648.43|645.43|648.44|645.44|648.28|645.28|30
1609037380000|2020-12-27 02:49:40|648.44|645.44|648.53|645.53|648.67|645.67|648.42|645.42|30
1609037390000|2020-12-27 02:49:50|648.5|645.5|648.73|645.73|648.74|645.74|648.49|645.49|21
1609037400000|2020-12-27 02:50:00|648.72|645.72|648.4|645.4|648.72|645.72|648.37|645.37|24
1609037410000|2020-12-27 02:50:10|648.41|645.41|648.64|645.64|648.67|645.67|648.41|645.41|29
1609037420000|2020-12-27 02:50:20|648.66|645.66|648.51|645.51|648.66|645.66|648.51|645.51|17
1609037430000|2020-12-27 02:50:30|648.5|645.5|648.56|645.56|648.56|645.56|648.44|645.44|26
1609037440000|2020-12-27 02:50:40|648.57|645.57|648.59|645.59|648.63|645.63|648.56|645.56|15
1609037450000|2020-12-27 02:50:50|648.58|645.58|648.6|645.6|648.64|645.64|648.57|645.57|20
1609037460000|2020-12-27 02:51:00|648.59|645.59|648.58|645.58|648.59|645.59|648.55|645.55|13
1609037470000|2020-12-27 02:51:10|648.57|645.57|648.6|645.6|648.61|645.61|648.53|645.53|21
1609037480000|2020-12-27 02:51:20|648.61|645.61|648.36|645.36|648.61|645.61|648.36|645.36|23
1609037490000|2020-12-27 02:51:30|648.32|645.32|648.25|645.25|648.38|645.38|648.25|645.25|23
1609037500000|2020-12-27 02:51:40|648.26|645.26|648.04|645.04|648.35|645.35|648.02|645.02|23
1609037510000|2020-12-27 02:51:50|648.02|645.02|647.94|644.94|648.02|645.02|647.93|644.93|27
1609037520000|2020-12-27 02:52:00|647.95|644.95|647.65|644.65|647.95|644.95|647.59|644.59|34
1609037530000|2020-12-27 02:52:10|647.68|644.68|647.61|644.61|647.76|644.76|647.5|644.5|34
1609037540000|2020-12-27 02:52:20|647.59|644.59|647.1|644.1|647.59|644.59|646.86|643.86|33
1609037550000|2020-12-27 02:52:30|647.21|644.21|645.66|642.66|647.25|644.25|645.66|642.66|30
1609037560000|2020-12-27 02:52:40|645.67|642.67|645.73|642.73|645.73|642.73|645.59|642.59|25
1609037570000|2020-12-27 02:52:50|645.82|642.82|646.27|643.27|646.35|643.35|645.8|642.8|29
1609037580000|2020-12-27 02:53:00|646.3|643.3|646.55|643.55|646.57|643.57|646.26|643.26|29
1609037590000|2020-12-27 02:53:10|646.52|643.52|646.44|643.44|646.63|643.63|646.42|643.42|26
1609037600000|2020-12-27 02:53:20|646.47|643.47|646.56|643.56|646.61|643.61|646.45|643.45|23
1609037610000|2020-12-27 02:53:30|646.57|643.57|646.93|643.93|647|644|646.57|643.57|24
1609037620000|2020-12-27 02:53:40|646.92|643.92|647.49|644.49|647.49|644.49|646.91|643.91|29
1609037630000|2020-12-27 02:53:50|647.5|644.5|647.95|644.95|647.95|644.95|647.49|644.49|20
1609037640000|2020-12-27 02:54:00|647.94|644.94|647.94|644.94|647.94|644.94|647.84|644.84|21
1609037650000|2020-12-27 02:54:10|647.98|644.98|647.86|644.86|647.99|644.99|647.79|644.79|26
1609037660000|2020-12-27 02:54:20|647.87|644.87|647.8|644.8|647.92|644.92|647.78|644.78|28
1609037670000|2020-12-27 02:54:30|647.79|644.79|647.52|644.52|647.8|644.8|647.51|644.51|30
1609037680000|2020-12-27 02:54:40|647.53|644.53|647.5|644.5|647.53|644.53|647.45|644.45|22
1609037690000|2020-12-27 02:54:50|647.51|644.51|647.41|644.41|647.76|644.76|647.37|644.37|29
1609037700000|2020-12-27 02:55:00|647.4|644.4|647.32|644.32|647.42|644.42|647.31|644.31|27
1609037710000|2020-12-27 02:55:10|647.31|644.31|647.07|644.07|647.31|644.31|647.01|644.01|29
1609037720000|2020-12-27 02:55:20|647.12|644.12|646.98|643.98|647.24|644.24|646.95|643.95|31
1609037730000|2020-12-27 02:55:30|646.97|643.97|646.79|643.79|647.1|644.1|646.75|643.75|29
1609037740000|2020-12-27 02:55:40|646.76|643.76|646.96|643.96|646.96|643.96|646.74|643.74|29
1609037750000|2020-12-27 02:55:50|646.99|643.99|647.09|644.09|647.13|644.13|646.91|643.91|33
1609037760000|2020-12-27 02:56:00|647.1|644.1|647.04|644.04|647.1|644.1|646.97|643.97|25
1609037770000|2020-12-27 02:56:10|647.05|644.05|647.21|644.21|647.25|644.25|647.01|644.01|28
1609037780000|2020-12-27 02:56:20|647.22|644.22|647.31|644.31|647.35|644.35|647.19|644.19|27
1609037790000|2020-12-27 02:56:30|647.35|644.35|647.48|644.48|647.55|644.55|647.31|644.31|21
1609037800000|2020-12-27 02:56:40|647.49|644.49|647.76|644.76|647.79|644.79|647.49|644.49|29
1609037810000|2020-12-27 02:56:50|647.75|644.75|647.68|644.68|647.75|644.75|647.64|644.64|26
1609037820000|2020-12-27 02:57:00|647.69|644.69|647.72|644.72|647.72|644.72|647.66|644.66|29
1609037830000|2020-12-27 02:57:10|647.73|644.73|647.77|644.77|647.82|644.82|647.73|644.73|20
1609037840000|2020-12-27 02:57:20|647.76|644.76|647.53|644.53|647.79|644.79|647.53|644.53|27
1609037850000|2020-12-27 02:57:30|647.54|644.54|647.36|644.36|647.54|644.54|647.31|644.31|30
1609037860000|2020-12-27 02:57:40|647.35|644.35|647.27|644.27|647.36|644.36|647.25|644.25|11
1609037870000|2020-12-27 02:57:50|647.28|644.28|647.12|644.12|647.28|644.28|647.12|644.12|23
1609037880000|2020-12-27 02:58:00|647.11|644.11|647.19|644.19|647.19|644.19|647.08|644.08|27
1609037890000|2020-12-27 02:58:10|647.2|644.2|647.54|644.54|647.59|644.59|647.2|644.2|28
1609037900000|2020-12-27 02:58:20|647.55|644.55|647.54|644.54|647.58|644.58|647.5|644.5|23
1609037910000|2020-12-27 02:58:30|647.55|644.55|647.58|644.58|647.59|644.59|647.55|644.55|14
1609037920000|2020-12-27 02:58:40|647.59|644.59|647.66|644.66|647.66|644.66|647.57|644.57|14
1609037930000|2020-12-27 02:58:50|647.65|644.65|647.56|644.56|647.66|644.66|647.54|644.54|12
1609037940000|2020-12-27 02:59:00|647.55|644.55|647.34|644.34|647.55|644.55|647.31|644.31|19
1609037950000|2020-12-27 02:59:10|647.36|644.36|647.36|644.36|647.41|644.41|647.34|644.34|32
1609037960000|2020-12-27 02:59:20|647.33|644.33|647.33|644.33|647.38|644.38|647.31|644.31|14
1609037970000|2020-12-27 02:59:30|647.34|644.34|647.33|644.33|647.36|644.36|647.28|644.28|19
1609037980000|2020-12-27 02:59:40|647.32|644.32|647.3|644.3|647.33|644.33|647.28|644.28|22
1609037990000|2020-12-27 02:59:50|647.31|644.31|647.26|644.26|647.31|644.31|647.26|644.26|20
1609038000000|2020-12-27 03:00:00|647.27|644.27|647.29|644.29|647.3|644.3|647.26|644.26|22
1609038010000|2020-12-27 03:00:10|647.32|644.32|647.46|644.46|647.48|644.48|647.32|644.32|19
1609038020000|2020-12-27 03:00:20|647.47|644.47|647.66|644.66|647.7|644.7|647.45|644.45|20
1609038030000|2020-12-27 03:00:30|647.65|644.65|647.8|644.8|647.83|644.83|647.59|644.59|16
1609038040000|2020-12-27 03:00:40|647.82|644.82|647.97|644.97|648.05|645.05|647.81|644.81|27
1609038050000|2020-12-27 03:00:50|647.98|644.98|648.02|645.02|648.04|645.04|647.97|644.97|12
1609038060000|2020-12-27 03:01:00|648.03|645.03|648.04|645.04|648.06|645.06|648.02|645.02|16
1609038070000|2020-12-27 03:01:10|648.05|645.05|648.04|645.04|648.1|645.1|648.04|645.04|14
1609038080000|2020-12-27 03:01:20|648.03|645.03|647.99|644.99|648.04|645.04|647.99|644.99|7
1609038090000|2020-12-27 03:01:30|647.98|644.98|647.7|644.7|647.98|644.98|647.7|644.7|16
1609038100000|2020-12-27 03:01:40|647.71|644.71|647.75|644.75|647.78|644.78|647.68|644.68|17
1609038110000|2020-12-27 03:01:50|647.7|644.7|647.68|644.68|647.7|644.7|647.67|644.67|10
1609038120000|2020-12-27 03:02:00|647.67|644.67|647.68|644.68|647.7|644.7|647.67|644.67|10
1609038130000|2020-12-27 03:02:10|647.66|644.66|647.46|644.46|647.67|644.67|647.46|644.46|20
1609038140000|2020-12-27 03:02:20|647.47|644.47|647.27|644.27|647.48|644.48|647.27|644.27|22
1609038150000|2020-12-27 03:02:30|647.23|644.23|647.25|644.25|647.27|644.27|647.22|644.22|20
1609038160000|2020-12-27 03:02:40|647.31|644.31|647.57|644.57|647.57|644.57|647.31|644.31|22
1609038170000|2020-12-27 03:02:50|647.58|644.58|647.66|644.66|647.66|644.66|647.57|644.57|17
1609038180000|2020-12-27 03:03:00|647.65|644.65|647.35|644.35|647.67|644.67|647.35|644.35|14
1609038190000|2020-12-27 03:03:10|647.34|644.34|647.35|644.35|647.35|644.35|647.34|644.34|4
1609038200000|2020-12-27 03:03:20|647.34|644.34|647.48|644.48|647.48|644.48|647.31|644.31|16
1609038210000|2020-12-27 03:03:30|647.46|644.46|647.36|644.36|647.47|644.47|647.36|644.36|11
1609038220000|2020-12-27 03:03:40|647.37|644.37|647.21|644.21|647.37|644.37|647.21|644.21|15
1609038230000|2020-12-27 03:03:50|647.22|644.22|647.1|644.1|647.25|644.25|647.1|644.1|23
1609038240000|2020-12-27 03:04:00|647.11|644.11|647.22|644.22|647.22|644.22|647.1|644.1|13
1609038250000|2020-12-27 03:04:10|647.21|644.21|647.25|644.25|647.29|644.29|647.2|644.2|20
1609038260000|2020-12-27 03:04:20|647.24|644.24|647.24|644.24|647.29|644.29|647.22|644.22|26
1609038270000|2020-12-27 03:04:30|647.25|644.25|647.23|644.23|647.28|644.28|647.22|644.22|16
1609038280000|2020-12-27 03:04:40|647.24|644.24|646.96|643.96|647.25|644.25|646.94|643.94|25
1609038290000|2020-12-27 03:04:50|646.97|643.97|646.93|643.93|646.97|643.97|646.93|643.93|15
1609038300000|2020-12-27 03:05:00|646.92|643.92|646.99|643.99|647|644|646.92|643.92|19
1609038310000|2020-12-27 03:05:10|647|644|646.95|643.95|647|644|646.95|643.95|3
1609038320000|2020-12-27 03:05:20|646.96|643.96|646.99|643.99|646.99|643.99|646.95|643.95|7
1609038330000|2020-12-27 03:05:30|646.97|643.97|646.93|643.93|646.99|643.99|646.93|643.93|6
1609038340000|2020-12-27 03:05:40|646.92|643.92|646.99|643.99|647|644|646.91|643.91|18
1609038350000|2020-12-27 03:05:50|647|644|647|644|647.02|644.02|646.99|643.99|14
1609038360000|2020-12-27 03:06:00|646.99|643.99|647.03|644.03|647.05|644.05|646.95|643.95|24
1609038370000|2020-12-27 03:06:10|647.02|644.02|647.06|644.06|647.07|644.07|647.02|644.02|13
1609038380000|2020-12-27 03:06:20|647.07|644.07|647.08|644.08|647.15|644.15|647.07|644.07|18
1609038390000|2020-12-27 03:06:30|647.09|644.09|647.09|644.09|647.1|644.1|647.05|644.05|22
1609038400000|2020-12-27 03:06:40|647.08|644.08|646.98|643.98|647.09|644.09|646.97|643.97|12
1609038410000|2020-12-27 03:06:50|646.97|643.97|646.98|643.98|647|644|646.97|643.97|15
1609038420000|2020-12-27 03:07:00|646.97|643.97|646.97|643.97|646.99|643.99|646.96|643.96|17
1609038430000|2020-12-27 03:07:10|646.98|643.98|646.88|643.88|646.98|643.98|646.88|643.88|11
1609038440000|2020-12-27 03:07:20|646.87|643.87|646.85|643.85|646.87|643.87|646.81|643.81|15
1609038450000|2020-12-27 03:07:30|646.86|643.86|646.87|643.87|646.87|643.87|646.82|643.82|10
1609038460000|2020-12-27 03:07:40|646.86|643.86|646.9|643.9|646.9|643.9|646.86|643.86|8
1609038470000|2020-12-27 03:07:50|646.89|643.89|647|644|647|644|646.89|643.89|13
1609038480000|2020-12-27 03:08:00|647.01|644.01|647.2|644.2|647.21|644.21|647.01|644.01|16
1609038490000|2020-12-27 03:08:10|647.18|644.18|647.32|644.32|647.32|644.32|647.18|644.18|23
1609038500000|2020-12-27 03:08:20|647.31|644.31|647.45|644.45|647.45|644.45|647.31|644.31|17
1609038510000|2020-12-27 03:08:30|647.44|644.44|647.38|644.38|647.47|644.47|647.36|644.36|14
1609038520000|2020-12-27 03:08:40|647.39|644.39|647.49|644.49|647.49|644.49|647.39|644.39|16
1609038530000|2020-12-27 03:08:50|647.51|644.51|647.75|644.75|647.76|644.76|647.51|644.51|20
1609038540000|2020-12-27 03:09:00|647.76|644.76|647.73|644.73|647.81|644.81|647.72|644.72|23
1609038550000|2020-12-27 03:09:10|647.72|644.72|647.74|644.74|647.76|644.76|647.69|644.69|6
1609038560000|2020-12-27 03:09:20|647.67|644.67|647.61|644.61|647.68|644.68|647.57|644.57|21
1609038570000|2020-12-27 03:09:30|647.6|644.6|647.58|644.58|647.62|644.62|647.57|644.57|17
1609038580000|2020-12-27 03:09:40|647.59|644.59|647.41|644.41|647.59|644.59|647.39|644.39|25
1609038590000|2020-12-27 03:09:50|647.39|644.39|646.93|643.93|647.39|644.39|646.91|643.91|28
1609038600000|2020-12-27 03:10:00|646.91|643.91|646.94|643.94|646.98|643.98|646.89|643.89|18
1609038610000|2020-12-27 03:10:10|646.93|643.93|646.88|643.88|647|644|646.88|643.88|22
1609038620000|2020-12-27 03:10:20|646.9|643.9|646.92|643.92|646.92|643.92|646.82|643.82|19
1609038630000|2020-12-27 03:10:30|646.93|643.93|646.94|643.94|647.07|644.07|646.92|643.92|26
1609038640000|2020-12-27 03:10:40|646.91|643.91|646.7|643.7|646.92|643.92|646.69|643.69|21
1609038650000|2020-12-27 03:10:50|646.69|643.69|646.72|643.72|646.75|643.75|646.69|643.69|20
1609038660000|2020-12-27 03:11:00|646.7|643.7|646.55|643.55|646.7|643.7|646.55|643.55|15
1609038670000|2020-12-27 03:11:10|646.53|643.53|646.27|643.27|646.55|643.55|646.27|643.27|21
1609038680000|2020-12-27 03:11:20|646.28|643.28|645.95|642.95|646.31|643.31|645.95|642.95|24
1609038690000|2020-12-27 03:11:30|645.97|642.97|645.98|642.98|645.99|642.99|645.94|642.94|18
1609038700000|2020-12-27 03:11:40|646.02|643.02|646.12|643.12|646.16|643.16|646.02|643.02|21
1609038710000|2020-12-27 03:11:50|646.11|643.11|646.1|643.1|646.2|643.2|646.07|643.07|23
1609038720000|2020-12-27 03:12:00|646.12|643.12|645.97|642.97|646.18|643.18|645.96|642.96|23
1609038730000|2020-12-27 03:12:10|645.96|642.96|645.93|642.93|645.97|642.97|645.93|642.93|20
1609038740000|2020-12-27 03:12:20|645.9|642.9|645.95|642.95|645.95|642.95|645.89|642.89|21
1609038750000|2020-12-27 03:12:30|645.97|642.97|646.06|643.06|646.08|643.08|645.97|642.97|17
1609038760000|2020-12-27 03:12:40|646.07|643.07|646.11|643.11|646.11|643.11|646.06|643.06|14
1609038770000|2020-12-27 03:12:50|646.14|643.14|646.32|643.32|646.38|643.38|646.14|643.14|26
1609038780000|2020-12-27 03:13:00|646.35|643.35|646.39|643.39|646.41|643.41|646.35|643.35|25
1609038790000|2020-12-27 03:13:10|646.35|643.35|646.4|643.4|646.43|643.43|646.33|643.33|13
1609038800000|2020-12-27 03:13:20|646.35|643.35|646.22|643.22|646.35|643.35|646.21|643.21|16
1609038810000|2020-12-27 03:13:30|646.27|643.27|646.38|643.38|646.42|643.42|646.27|643.27|20
1609038820000|2020-12-27 03:13:40|646.41|643.41|646.38|643.38|646.42|643.42|646.33|643.33|17
1609038830000|2020-12-27 03:13:50|646.39|643.39|646.44|643.44|646.45|643.45|646.32|643.32|20
1609038840000|2020-12-27 03:14:00|646.5|643.5|646.5|643.5|646.51|643.51|646.49|643.49|8
1609038850000|2020-12-27 03:14:10|646.51|643.51|646.51|643.51|646.51|643.51|646.47|643.47|19
1609038860000|2020-12-27 03:14:20|646.52|643.52|646.47|643.47|646.53|643.53|646.47|643.47|17
1609038870000|2020-12-27 03:14:30|646.45|643.45|646.5|643.5|646.5|643.5|646.34|643.34|19
1609038880000|2020-12-27 03:14:40|646.48|643.48|646.49|643.49|646.53|643.53|646.46|643.46|19
1609038890000|2020-12-27 03:14:50|646.48|643.48|646.49|643.49|646.51|643.51|646.47|643.47|15
1609038900000|2020-12-27 03:15:00|646.48|643.48|646.49|643.49|646.49|643.49|646.47|643.47|8
1609038910000|2020-12-27 03:15:10|646.47|643.47|646.44|643.44|646.5|643.5|646.44|643.44|13
1609038920000|2020-12-27 03:15:20|646.45|643.45|646.43|643.43|646.45|643.45|646.43|643.43|15
1609038930000|2020-12-27 03:15:30|646.44|643.44|646.6|643.6|646.6|643.6|646.44|643.44|12
1609038940000|2020-12-27 03:15:40|646.63|643.63|646.77|643.77|646.79|643.79|646.63|643.63|16
1609038950000|2020-12-27 03:15:50|646.79|643.79|646.78|643.78|646.82|643.82|646.77|643.77|11
1609038960000|2020-12-27 03:16:00|646.8|643.8|646.81|643.81|646.83|643.83|646.78|643.78|22
1609038970000|2020-12-27 03:16:10|646.82|643.82|646.81|643.81|646.84|643.84|646.8|643.8|23
1609038980000|2020-12-27 03:16:20|646.83|643.83|646.82|643.82|646.83|643.83|646.81|643.81|11
1609038990000|2020-12-27 03:16:30|646.81|643.81|646.4|643.4|646.82|643.82|646.39|643.39|27
1609039000000|2020-12-27 03:16:40|646.41|643.41|646.3|643.3|646.41|643.41|646.23|643.23|15
1609039010000|2020-12-27 03:16:50|646.32|643.32|646.26|643.26|646.35|643.35|646.26|643.26|17
1609039020000|2020-12-27 03:17:00|646.27|643.27|646.14|643.14|646.27|643.27|646.13|643.13|20
1609039030000|2020-12-27 03:17:10|646.13|643.13|646.13|643.13|646.15|643.15|646.13|643.13|13
1609039040000|2020-12-27 03:17:20|646.14|643.14|646.13|643.13|646.14|643.14|646.12|643.12|6
1609039050000|2020-12-27 03:17:30|646.12|643.12|646.12|643.12|646.15|643.15|646.12|643.12|15
1609039060000|2020-12-27 03:17:40|646.11|643.11|646.13|643.13|646.13|643.13|646.11|643.11|3
1609039070000|2020-12-27 03:17:50|646.12|643.12|646.11|643.11|646.12|643.12|646.1|643.1|4
1609039080000|2020-12-27 03:18:00|646.1|643.1|646.06|643.06|646.1|643.1|646.04|643.04|14
1609039090000|2020-12-27 03:18:10|646.04|643.04|646.02|643.02|646.07|643.07|646.02|643.02|16
1609039100000|2020-12-27 03:18:20|646.04|643.04|646.02|643.02|646.05|643.05|646.01|643.01|13
1609039110000|2020-12-27 03:18:30|646.01|643.01|645.87|642.87|646.01|643.01|645.87|642.87|23
1609039120000|2020-12-27 03:18:40|645.88|642.88|645.88|642.88|645.93|642.93|645.82|642.82|23
1609039130000|2020-12-27 03:18:50|645.9|642.9|645.83|642.83|645.93|642.93|645.76|642.76|24
1609039140000|2020-12-27 03:19:00|645.7|642.7|645.56|642.56|645.72|642.72|645.56|642.56|10
1609039150000|2020-12-27 03:19:10|645.54|642.54|645.33|642.33|645.55|642.55|645.32|642.32|23
1609039160000|2020-12-27 03:19:20|645.35|642.35|645.39|642.39|645.4|642.4|645.31|642.31|19
1609039170000|2020-12-27 03:19:30|645.37|642.37|644.86|641.86|645.39|642.39|644.85|641.85|28
1609039180000|2020-12-27 03:19:40|644.84|641.84|644.55|641.55|644.84|641.84|644.53|641.53|29
1609039190000|2020-12-27 03:19:50|644.54|641.54|644.59|641.59|644.64|641.64|644.53|641.53|24
1609039200000|2020-12-27 03:20:00|644.6|641.6|644.55|641.55|644.63|641.63|644.49|641.49|23
1609039210000|2020-12-27 03:20:10|644.56|641.56|644.72|641.72|644.73|641.73|644.55|641.55|28
1609039220000|2020-12-27 03:20:20|644.67|641.67|644.89|641.89|644.95|641.95|644.67|641.67|27
1609039230000|2020-12-27 03:20:30|644.91|641.91|644.95|641.95|644.96|641.96|644.85|641.85|26
1609039240000|2020-12-27 03:20:40|644.92|641.92|645.05|642.05|645.05|642.05|644.92|641.92|20
1609039250000|2020-12-27 03:20:50|645.07|642.07|645|642|645.07|642.07|644.99|641.99|22
1609039260000|2020-12-27 03:21:00|644.99|641.99|644.89|641.89|644.99|641.99|644.81|641.81|15
1609039270000|2020-12-27 03:21:10|644.9|641.9|644.93|641.93|644.93|641.93|644.88|641.88|11
1609039280000|2020-12-27 03:21:20|644.95|641.95|645|642|645.04|642.04|644.95|641.95|20
1609039290000|2020-12-27 03:21:30|645.02|642.02|644.89|641.89|645.06|642.06|644.87|641.87|25
1609039300000|2020-12-27 03:21:40|644.9|641.9|644.91|641.91|644.93|641.93|644.88|641.88|20
1609039310000|2020-12-27 03:21:50|644.88|641.88|644.94|641.94|644.94|641.94|644.87|641.87|17
1609039320000|2020-12-27 03:22:00|644.93|641.93|644.94|641.94|644.96|641.96|644.91|641.91|18
1609039330000|2020-12-27 03:22:10|644.96|641.96|645.12|642.12|645.12|642.12|644.94|641.94|11
1609039340000|2020-12-27 03:22:20|645.11|642.11|645.34|642.34|645.39|642.39|645.11|642.11|18
1609039350000|2020-12-27 03:22:30|645.33|642.33|645.36|642.36|645.37|642.37|645.3|642.3|21
1609039360000|2020-12-27 03:22:40|645.35|642.35|645.32|642.32|645.46|642.46|645.31|642.31|27
1609039370000|2020-12-27 03:22:50|645.35|642.35|645.46|642.46|645.46|642.46|645.33|642.33|19
1609039380000|2020-12-27 03:23:00|645.47|642.47|645.53|642.53|645.53|642.53|645.47|642.47|8
1609039390000|2020-12-27 03:23:10|645.54|642.54|645.92|642.92|645.96|642.96|645.54|642.54|27
1609039400000|2020-12-27 03:23:20|645.93|642.93|646.03|643.03|646.09|643.09|645.93|642.93|23
1609039410000|2020-12-27 03:23:30|646.02|643.02|646.3|643.3|646.3|643.3|645.88|642.88|29
1609039420000|2020-12-27 03:23:40|646.31|643.31|646.52|643.52|646.58|643.58|646.3|643.3|22
1609039430000|2020-12-27 03:23:50|646.54|643.54|646.76|643.76|646.77|643.77|646.54|643.54|10
1609039440000|2020-12-27 03:24:00|646.75|643.75|646.75|643.75|646.77|643.77|646.75|643.75|9
1609039450000|2020-12-27 03:24:10|646.77|643.77|646.83|643.83|646.83|643.83|646.76|643.76|11
1609039460000|2020-12-27 03:24:20|646.84|643.84|646.8|643.8|646.84|643.84|646.78|643.78|14
1609039470000|2020-12-27 03:24:30|646.81|643.81|646.75|643.75|646.81|643.81|646.73|643.73|12
1609039480000|2020-12-27 03:24:40|646.76|643.76|646.76|643.76|646.76|643.76|646.75|643.75|9
1609039490000|2020-12-27 03:24:50|646.77|643.77|646.94|643.94|646.98|643.98|646.77|643.77|14
1609039500000|2020-12-27 03:25:00|646.93|643.93|646.69|643.69|646.94|643.94|646.69|643.69|20
1609039510000|2020-12-27 03:25:10|646.66|643.66|646.44|643.44|646.66|643.66|646.42|643.42|31
1609039520000|2020-12-27 03:25:20|646.42|643.42|646.38|643.38|646.49|643.49|646.33|643.33|23
1609039530000|2020-12-27 03:25:30|646.37|643.37|646.44|643.44|646.49|643.49|646.34|643.34|29
1609039540000|2020-12-27 03:25:40|646.41|643.41|646.38|643.38|646.44|643.44|646.31|643.31|16
1609039550000|2020-12-27 03:25:50|646.4|643.4|645.92|642.92|646.4|643.4|645.87|642.87|26
1609039560000|2020-12-27 03:26:00|645.9|642.9|645.58|642.58|645.94|642.94|645.58|642.58|16
1609039570000|2020-12-27 03:26:10|645.56|642.56|645.55|642.55|645.57|642.57|645.53|642.53|8
1609039580000|2020-12-27 03:26:20|645.59|642.59|645.66|642.66|645.67|642.67|645.59|642.59|22
1609039590000|2020-12-27 03:26:30|645.64|642.64|645.59|642.59|645.65|642.65|645.58|642.58|18
1609039600000|2020-12-27 03:26:40|645.57|642.57|645.58|642.58|645.62|642.62|645.57|642.57|16
1609039610000|2020-12-27 03:26:50|645.59|642.59|645.72|642.72|645.72|642.72|645.59|642.59|11
1609039620000|2020-12-27 03:27:00|645.71|642.71|645.76|642.76|645.77|642.77|645.7|642.7|8
1609039630000|2020-12-27 03:27:10|645.75|642.75|645.81|642.81|645.87|642.87|645.75|642.75|12
1609039640000|2020-12-27 03:27:20|645.8|642.8|645.65|642.65|645.8|642.8|645.65|642.65|12
1609039650000|2020-12-27 03:27:30|645.66|642.66|645.65|642.65|645.68|642.68|645.64|642.64|7
1609039660000|2020-12-27 03:27:40|645.66|642.66|645.72|642.72|645.77|642.77|645.66|642.66|9
1609039670000|2020-12-27 03:27:50|645.77|642.77|645.73|642.73|645.77|642.77|645.72|642.72|6
1609039680000|2020-12-27 03:28:00|645.74|642.74|645.84|642.84|645.84|642.84|645.72|642.72|17
1609039690000|2020-12-27 03:28:10|645.83|642.83|645.85|642.85|645.86|642.86|645.83|642.83|6
1609039700000|2020-12-27 03:28:20|645.84|642.84|645.83|642.83|645.89|642.89|645.83|642.83|12
1609039710000|2020-12-27 03:28:30|645.82|642.82|645.83|642.83|645.84|642.84|645.82|642.82|9
1609039720000|2020-12-27 03:28:40|645.82|642.82|645.79|642.79|645.82|642.82|645.78|642.78|6
1609039730000|2020-12-27 03:28:50|645.81|642.81|645.76|642.76|645.82|642.82|645.75|642.75|10
1609039740000|2020-12-27 03:29:00|645.75|642.75|645.87|642.87|645.87|642.87|645.75|642.75|17
1609039750000|2020-12-27 03:29:10|645.88|642.88|645.86|642.86|645.88|642.88|645.85|642.85|10
1609039760000|2020-12-27 03:29:20|645.87|642.87|645.91|642.91|645.91|642.91|645.85|642.85|15
1609039770000|2020-12-27 03:29:30|645.94|642.94|645.99|642.99|645.99|642.99|645.94|642.94|19
1609039780000|2020-12-27 03:29:40|645.98|642.98|645.96|642.96|645.99|642.99|645.96|642.96|10
1609039790000|2020-12-27 03:29:50|645.97|642.97|646.07|643.07|646.12|643.12|645.96|642.96|18
1609039800000|2020-12-27 03:30:00|646.09|643.09|646.02|643.02|646.1|643.1|645.99|642.99|18
1609039810000|2020-12-27 03:30:10|646.03|643.03|646|643|646.06|643.06|646|643|12
1609039820000|2020-12-27 03:30:20|645.99|642.99|645.97|642.97|645.99|642.99|645.92|642.92|11
1609039830000|2020-12-27 03:30:30|645.99|642.99|645.95|642.95|646|643|645.94|642.94|11
1609039840000|2020-12-27 03:30:40|645.96|642.96|645.88|642.88|645.96|642.96|645.87|642.87|17
1609039850000|2020-12-27 03:30:50|645.89|642.89|645.83|642.83|645.89|642.89|645.78|642.78|4
1609039860000|2020-12-27 03:31:00|645.82|642.82|645.78|642.78|645.83|642.83|645.78|642.78|10
1609039870000|2020-12-27 03:31:10|645.77|642.77|645.6|642.6|645.77|642.77|645.6|642.6|9
1609039880000|2020-12-27 03:31:20|645.59|642.59|645.59|642.59|645.63|642.63|645.58|642.58|12
1609039890000|2020-12-27 03:31:30|645.58|642.58|645.53|642.53|645.58|642.58|645.53|642.53|7
1609039900000|2020-12-27 03:31:40|645.51|642.51|645.5|642.5|645.51|642.51|645.47|642.47|12
1609039910000|2020-12-27 03:31:50|645.51|642.51|645.5|642.5|645.51|642.51|645.5|642.5|2
1609039920000|2020-12-27 03:32:00|645.52|642.52|645.45|642.45|645.52|642.52|645.45|642.45|13
1609039930000|2020-12-27 03:32:10|645.46|642.46|645.46|642.46|645.47|642.47|645.44|642.44|16
1609039940000|2020-12-27 03:32:20|645.45|642.45|645.44|642.44|645.47|642.47|645.43|642.43|18
1609039950000|2020-12-27 03:32:30|645.43|642.43|645.46|642.46|645.46|642.46|645.42|642.42|4
1609039960000|2020-12-27 03:32:40|645.45|642.45|645.4|642.4|645.45|642.45|645.39|642.39|8
1609039970000|2020-12-27 03:32:50|645.39|642.39|645.26|642.26|645.39|642.39|645.25|642.25|15
1609039980000|2020-12-27 03:33:00|645.24|642.24|645.38|642.38|645.4|642.4|645.24|642.24|19
1609039990000|2020-12-27 03:33:10|645.39|642.39|645.22|642.22|645.39|642.39|645.21|642.21|20
1609040000000|2020-12-27 03:33:20|645.23|642.23|645.15|642.15|645.24|642.24|645.15|642.15|13
1609040010000|2020-12-27 03:33:30|645.11|642.11|644.95|641.95|645.13|642.13|644.93|641.93|18
1609040020000|2020-12-27 03:33:40|644.94|641.94|644.92|641.92|644.94|641.94|644.92|641.92|4
1609040030000|2020-12-27 03:33:50|644.78|641.78|644.49|641.49|644.78|641.78|644.49|641.49|20
1609040040000|2020-12-27 03:34:00|644.47|641.47|644.46|641.46|644.51|641.51|644.4|641.4|25
1609040050000|2020-12-27 03:34:10|644.48|641.48|644.42|641.42|644.49|641.49|644.41|641.41|23
1609040060000|2020-12-27 03:34:20|644.44|641.44|644.04|641.04|644.45|641.45|644.04|641.04|28
1609040070000|2020-12-27 03:34:30|644.03|641.03|643.73|640.73|644.04|641.04|643.73|640.73|34
1609040080000|2020-12-27 03:34:40|643.75|640.75|643.77|640.77|643.89|640.89|643.75|640.75|29
1609040090000|2020-12-27 03:34:50|643.76|640.76|643.62|640.62|643.86|640.86|643.61|640.61|21
1609040100000|2020-12-27 03:35:00|643.65|640.65|644.01|641.01|644.08|641.08|643.65|640.65|26
1609040110000|2020-12-27 03:35:10|643.98|640.98|643.79|640.79|643.98|640.98|643.79|640.79|24
1609040120000|2020-12-27 03:35:20|643.78|640.78|643.74|640.74|643.8|640.8|643.74|640.74|17
1609040130000|2020-12-27 03:35:30|643.75|640.75|643.79|640.79|643.84|640.84|643.74|640.74|20
1609040140000|2020-12-27 03:35:40|643.78|640.78|643.69|640.69|643.78|640.78|643.68|640.68|11
1609040150000|2020-12-27 03:35:50|643.66|640.66|643.5|640.5|643.66|640.66|643.49|640.49|23
1609040160000|2020-12-27 03:36:00|643.51|640.51|643.45|640.45|643.51|640.51|643.44|640.44|11
1609040170000|2020-12-27 03:36:10|643.44|640.44|643.39|640.39|643.45|640.45|643.36|640.36|15
1609040180000|2020-12-27 03:36:20|643.4|640.4|643.35|640.35|643.41|640.41|643.3|640.3|19
1609040190000|2020-12-27 03:36:30|643.37|640.37|643.47|640.47|643.54|640.54|643.35|640.35|28
1609040200000|2020-12-27 03:36:40|643.48|640.48|643.46|640.46|643.52|640.52|643.46|640.46|16
1609040210000|2020-12-27 03:36:50|643.45|640.45|643.12|640.12|643.45|640.45|643.12|640.12|21
1609040220000|2020-12-27 03:37:00|643.04|640.04|642.96|639.96|643.06|640.06|642.94|639.94|20
1609040230000|2020-12-27 03:37:10|642.94|639.94|642.55|639.55|642.95|639.95|642.53|639.53|20
1609040240000|2020-12-27 03:37:20|642.54|639.54|642.47|639.47|642.58|639.58|642.47|639.47|21
1609040250000|2020-12-27 03:37:30|642.48|639.48|642.47|639.47|642.49|639.49|642.47|639.47|8
1609040260000|2020-12-27 03:37:40|642.42|639.42|642.24|639.24|642.42|639.42|642.22|639.22|24
1609040270000|2020-12-27 03:37:50|642.25|639.25|642.22|639.22|642.26|639.26|642.19|639.19|18
1609040280000|2020-12-27 03:38:00|642.25|639.25|642.28|639.28|642.29|639.29|642.25|639.25|10
1609040290000|2020-12-27 03:38:10|642.27|639.27|642.57|639.57|642.57|639.57|642.27|639.27|21
1609040300000|2020-12-27 03:38:20|642.56|639.56|642.64|639.64|642.64|639.64|642.54|639.54|19
1609040310000|2020-12-27 03:38:30|642.63|639.63|642.84|639.84|642.85|639.85|642.63|639.63|30
1609040320000|2020-12-27 03:38:40|642.85|639.85|642.9|639.9|642.99|639.99|642.81|639.81|24
1609040330000|2020-12-27 03:38:50|642.91|639.91|643|640|643|640|642.91|639.91|21
1609040340000|2020-12-27 03:39:00|643.01|640.01|642.99|639.99|643.02|640.02|642.98|639.98|17
1609040350000|2020-12-27 03:39:10|643.02|640.02|642.69|639.69|643.02|640.02|642.69|639.69|9
1609040360000|2020-12-27 03:39:20|642.71|639.71|642.7|639.7|642.71|639.71|642.64|639.64|18
1609040370000|2020-12-27 03:39:30|642.69|639.69|642.6|639.6|642.7|639.7|642.6|639.6|11
1609040380000|2020-12-27 03:39:40|642.58|639.58|642.56|639.56|642.58|639.58|642.56|639.56|5
1609040390000|2020-12-27 03:39:50|642.57|639.57|642.52|639.52|642.63|639.63|642.51|639.51|22
1609040400000|2020-12-27 03:40:00|642.53|639.53|642.64|639.64|642.64|639.64|642.51|639.51|19
1609040410000|2020-12-27 03:40:10|642.67|639.67|642.66|639.66|642.68|639.68|642.59|639.59|20
1609040420000|2020-12-27 03:40:20|642.67|639.67|642.77|639.77|642.78|639.78|642.66|639.66|16
1609040430000|2020-12-27 03:40:30|642.78|639.78|642.97|639.97|642.97|639.97|642.76|639.76|18
1609040440000|2020-12-27 03:40:40|642.98|639.98|642.97|639.97|643.01|640.01|642.93|639.93|15
1609040450000|2020-12-27 03:40:50|642.95|639.95|643.13|640.13|643.13|640.13|642.95|639.95|14
1609040460000|2020-12-27 03:41:00|643.18|640.18|643.37|640.37|643.37|640.37|643.15|640.15|24
1609040470000|2020-12-27 03:41:10|643.4|640.4|643.51|640.51|643.57|640.57|643.4|640.4|30
1609040480000|2020-12-27 03:41:20|643.52|640.52|643.96|640.96|643.99|640.99|643.48|640.48|22
1609040490000|2020-12-27 03:41:30|643.95|640.95|643.71|640.71|643.95|640.95|643.7|640.7|15
1609040500000|2020-12-27 03:41:40|643.69|640.69|643.76|640.76|643.77|640.77|643.61|640.61|20
1609040510000|2020-12-27 03:41:50|643.77|640.77|643.8|640.8|643.8|640.8|643.68|640.68|17
1609040520000|2020-12-27 03:42:00|643.82|640.82|643.95|640.95|643.95|640.95|643.81|640.81|24
1609040530000|2020-12-27 03:42:10|643.94|640.94|644|641|644.01|641.01|643.93|640.93|20
1609040540000|2020-12-27 03:42:20|643.99|640.99|644.01|641.01|644.01|641.01|643.98|640.98|7
1609040550000|2020-12-27 03:42:30|644|641|644.08|641.08|644.11|641.11|644|641|14
1609040560000|2020-12-27 03:42:40|644.09|641.09|644.22|641.22|644.22|641.22|644.09|641.09|16
1609040570000|2020-12-27 03:42:50|644.23|641.23|644.36|641.36|644.39|641.39|644.23|641.23|9
1609040580000|2020-12-27 03:43:00|644.35|641.35|644.85|641.85|644.86|641.86|644.35|641.35|20
1609040590000|2020-12-27 03:43:10|644.83|641.83|644.59|641.59|644.83|641.83|644.59|641.59|24
1609040600000|2020-12-27 03:43:20|644.6|641.6|644.35|641.35|644.6|641.6|644.35|641.35|22
1609040610000|2020-12-27 03:43:30|644.32|641.32|644.38|641.38|644.45|641.45|644.32|641.32|21
1609040620000|2020-12-27 03:43:40|644.39|641.39|644.38|641.38|644.42|641.42|644.35|641.35|21
1609040630000|2020-12-27 03:43:50|644.4|641.4|644.43|641.43|644.44|641.44|644.35|641.35|22
1609040640000|2020-12-27 03:44:00|644.44|641.44|644.55|641.55|644.58|641.58|644.44|641.44|23
1609040650000|2020-12-27 03:44:10|644.54|641.54|644.51|641.51|644.54|641.54|644.46|641.46|14
1609040660000|2020-12-27 03:44:20|644.5|641.5|644.56|641.56|644.62|641.62|644.5|641.5|25
1609040670000|2020-12-27 03:44:30|644.53|641.53|644.57|641.57|644.57|641.57|644.5|641.5|29
1609040680000|2020-12-27 03:44:40|644.58|641.58|644.62|641.62|644.63|641.63|644.57|641.57|19
1609040690000|2020-12-27 03:44:50|644.63|641.63|644.52|641.52|644.63|641.63|644.48|641.48|23
1609040700000|2020-12-27 03:45:00|644.51|641.51|644.18|641.18|644.51|641.51|644.18|641.18|18
1609040710000|2020-12-27 03:45:10|644.17|641.17|643.66|640.66|644.18|641.18|643.65|640.65|25
1609040720000|2020-12-27 03:45:20|643.62|640.62|643.51|640.51|643.62|640.62|643.48|640.48|21
1609040730000|2020-12-27 03:45:30|643.58|640.58|643.62|640.62|643.68|640.68|643.58|640.58|24
1609040740000|2020-12-27 03:45:40|643.63|640.63|643.58|640.58|643.64|640.64|643.55|640.55|22
1609040750000|2020-12-27 03:45:50|643.57|640.57|643.57|640.57|643.66|640.66|643.57|640.57|18
1609040760000|2020-12-27 03:46:00|643.55|640.55|643.93|640.93|643.95|640.95|643.55|640.55|27
1609040770000|2020-12-27 03:46:10|643.94|640.94|643.8|640.8|644.04|641.04|643.8|640.8|25
1609040780000|2020-12-27 03:46:20|643.81|640.81|643.79|640.79|643.83|640.83|643.79|640.79|11
1609040790000|2020-12-27 03:46:30|643.8|640.8|643.81|640.81|643.81|640.81|643.8|640.8|2
1609040800000|2020-12-27 03:46:40|643.83|640.83|643.86|640.86|643.88|640.88|643.81|640.81|20
1609040810000|2020-12-27 03:46:50|643.87|640.87|644.03|641.03|644.03|641.03|643.87|640.87|20
1609040820000|2020-12-27 03:47:00|644.01|641.01|644.09|641.09|644.13|641.13|643.97|640.97|30
1609040830000|2020-12-27 03:47:10|644.1|641.1|644.18|641.18|644.21|641.21|644.08|641.08|22
1609040840000|2020-12-27 03:47:20|644.36|641.36|644.5|641.5|644.5|641.5|644.36|641.36|12
1609040850000|2020-12-27 03:47:30|644.49|641.49|644.57|641.57|644.57|641.57|644.46|641.46|13
1609040860000|2020-12-27 03:47:40|644.56|641.56|644.56|641.56|644.57|641.57|644.48|641.48|14
1609040870000|2020-12-27 03:47:50|644.57|641.57|644.72|641.72|644.72|641.72|644.55|641.55|20
1609040880000|2020-12-27 03:48:00|644.71|641.71|644.65|641.65|644.73|641.73|644.65|641.65|18
1609040890000|2020-12-27 03:48:10|644.63|641.63|644.69|641.69|644.7|641.7|644.63|641.63|14
1609040900000|2020-12-27 03:48:20|644.7|641.7|644.72|641.72|644.72|641.72|644.69|641.69|10
1609040910000|2020-12-27 03:48:30|644.73|641.73|644.72|641.72|644.73|641.73|644.72|641.72|2
1609040920000|2020-12-27 03:48:40|644.73|641.73|644.74|641.74|644.75|641.75|644.71|641.71|9
1609040930000|2020-12-27 03:48:50|644.75|641.75|644.73|641.73|644.76|641.76|644.71|641.71|11
1609040940000|2020-12-27 03:49:00|644.76|641.76|644.71|641.71|644.85|641.85|644.71|641.71|17
1609040950000|2020-12-27 03:49:10|644.7|641.7|644.72|641.72|644.72|641.72|644.67|641.67|15
1609040960000|2020-12-27 03:49:20|644.71|641.71|644.71|641.71|644.72|641.72|644.7|641.7|10
1609040970000|2020-12-27 03:49:30|644.7|641.7|644.72|641.72|644.72|641.72|644.62|641.62|21
1609040980000|2020-12-27 03:49:40|644.65|641.65|644.41|641.41|644.65|641.65|644.4|641.4|18
1609040990000|2020-12-27 03:49:50|644.4|641.4|644.34|641.34|644.47|641.47|644.3|641.3|28
1609041000000|2020-12-27 03:50:00|644.35|641.35|644.6|641.6|644.61|641.61|644.33|641.33|25
1609041010000|2020-12-27 03:50:10|644.64|641.64|644.67|641.67|644.72|641.72|644.62|641.62|17
1609041020000|2020-12-27 03:50:20|644.66|641.66|644.65|641.65|644.69|641.69|644.63|641.63|18
1609041030000|2020-12-27 03:50:30|644.63|641.63|644.55|641.55|644.66|641.66|644.55|641.55|28
1609041040000|2020-12-27 03:50:40|644.54|641.54|644.02|641.02|644.54|641.54|644.02|641.02|27
1609041050000|2020-12-27 03:50:50|644.03|641.03|644.11|641.11|644.13|641.13|644|641|18
1609041060000|2020-12-27 03:51:00|644.1|641.1|644.16|641.16|644.19|641.19|644.1|641.1|13
1609041070000|2020-12-27 03:51:10|644.15|641.15|643.94|640.94|644.15|641.15|643.94|640.94|16
1609041080000|2020-12-27 03:51:20|643.89|640.89|643.9|640.9|643.92|640.92|643.87|640.87|21
1609041090000|2020-12-27 03:51:30|643.88|640.88|643.92|640.92|643.92|640.92|643.88|640.88|22
1609041100000|2020-12-27 03:51:40|643.91|640.91|643.94|640.94|643.98|640.98|643.91|640.91|18
1609041110000|2020-12-27 03:51:50|643.93|640.93|644.03|641.03|644.03|641.03|643.93|640.93|11
1609041120000|2020-12-27 03:52:00|644.02|641.02|643.96|640.96|644.03|641.03|643.95|640.95|22
1609041130000|2020-12-27 03:52:10|643.95|640.95|643.9|640.9|643.96|640.96|643.9|640.9|4
1609041140000|2020-12-27 03:52:20|643.89|640.89|643.75|640.75|643.89|640.89|643.73|640.73|13
1609041150000|2020-12-27 03:52:30|643.77|640.77|643.77|640.77|643.78|640.78|643.76|640.76|9
1609041160000|2020-12-27 03:52:40|643.78|640.78|643.8|640.8|643.83|640.83|643.77|640.77|14
1609041170000|2020-12-27 03:52:50|643.81|640.81|643.92|640.92|643.93|640.93|643.8|640.8|15
1609041180000|2020-12-27 03:53:00|643.93|640.93|643.89|640.89|643.93|640.93|643.82|640.82|27
1609041190000|2020-12-27 03:53:10|643.88|640.88|643.91|640.91|643.91|640.91|643.87|640.87|8
1609041200000|2020-12-27 03:53:20|643.9|640.9|643.93|640.93|643.93|640.93|643.9|640.9|3
1609041210000|2020-12-27 03:53:30|643.92|640.92|643.93|640.93|643.94|640.94|643.92|640.92|9
1609041220000|2020-12-27 03:53:40|643.92|640.92|643.97|640.97|643.99|640.99|643.91|640.91|17
1609041230000|2020-12-27 03:53:50|643.99|640.99|644.1|641.1|644.1|641.1|643.99|640.99|25
1609041240000|2020-12-27 03:54:00|644.04|641.04|644.75|641.75|644.75|641.75|644.04|641.04|31
1609041250000|2020-12-27 03:54:10|644.72|641.72|644.92|641.92|644.99|641.99|644.72|641.72|31
1609041260000|2020-12-27 03:54:20|644.93|641.93|644.93|641.93|644.95|641.95|644.87|641.87|19
1609041270000|2020-12-27 03:54:30|644.91|641.91|645.12|642.12|645.17|642.17|644.91|641.91|19
1609041280000|2020-12-27 03:54:40|645.11|642.11|645.19|642.19|645.19|642.19|645.11|642.11|15
1609041290000|2020-12-27 03:54:50|645.2|642.2|645.39|642.39|645.43|642.43|645.11|642.11|21
1609041300000|2020-12-27 03:55:00|645.4|642.4|645.2|642.2|645.4|642.4|645.2|642.2|27
1609041310000|2020-12-27 03:55:10|645.19|642.19|645.21|642.21|645.23|642.23|645.19|642.19|10
1609041320000|2020-12-27 03:55:20|645.2|642.2|644.57|641.57|645.2|642.2|644.57|641.57|27
1609041330000|2020-12-27 03:55:30|644.61|641.61|644.81|641.81|644.88|641.88|644.57|641.57|27
1609041340000|2020-12-27 03:55:40|644.79|641.79|644.63|641.63|644.79|641.79|644.62|641.62|19
1609041350000|2020-12-27 03:55:50|644.64|641.64|644.84|641.84|644.85|641.85|644.63|641.63|21
1609041360000|2020-12-27 03:56:00|644.83|641.83|644.82|641.82|644.84|641.84|644.75|641.75|13
1609041370000|2020-12-27 03:56:10|644.83|641.83|644.56|641.56|644.83|641.83|644.56|641.56|18
1609041380000|2020-12-27 03:56:20|644.54|641.54|644.51|641.51|644.56|641.56|644.49|641.49|11
1609041390000|2020-12-27 03:56:30|644.49|641.49|644.51|641.51|644.51|641.51|644.46|641.46|12
1609041400000|2020-12-27 03:56:40|644.52|641.52|644.29|641.29|644.52|641.52|644.26|641.26|25
1609041410000|2020-12-27 03:56:50|644.22|641.22|644.25|641.25|644.26|641.26|644.08|641.08|23
1609041420000|2020-12-27 03:57:00|644.24|641.24|644.31|641.31|644.31|641.31|644.17|641.17|22
1609041430000|2020-12-27 03:57:10|644.32|641.32|644.74|641.74|644.83|641.83|644.32|641.32|30
1609041440000|2020-12-27 03:57:20|644.7|641.7|644.78|641.78|644.8|641.8|644.7|641.7|22
1609041450000|2020-12-27 03:57:30|644.79|641.79|644.79|641.79|644.89|641.89|644.79|641.79|20
1609041460000|2020-12-27 03:57:40|644.76|641.76|645.03|642.03|645.03|642.03|644.69|641.69|26
1609041470000|2020-12-27 03:57:50|644.98|641.98|644.92|641.92|645|642|644.8|641.8|27
1609041480000|2020-12-27 03:58:00|644.93|641.93|644.86|641.86|645.06|642.06|644.84|641.84|25
1609041490000|2020-12-27 03:58:10|644.82|641.82|644.86|641.86|644.92|641.92|644.78|641.78|27
1609041500000|2020-12-27 03:58:20|644.89|641.89|645.11|642.11|645.11|642.11|644.88|641.88|17
1609041510000|2020-12-27 03:58:30|645.14|642.14|645.11|642.11|645.21|642.21|645.11|642.11|17
1609041520000|2020-12-27 03:58:40|645.12|642.12|645.05|642.05|645.13|642.13|645.03|642.03|10
1609041530000|2020-12-27 03:58:50|645.04|642.04|644.89|641.89|645.07|642.07|644.88|641.88|25
1609041540000|2020-12-27 03:59:00|644.9|641.9|645.07|642.07|645.08|642.08|644.88|641.88|15
1609041550000|2020-12-27 03:59:10|645.06|642.06|645.07|642.07|645.09|642.09|645.05|642.05|14
1609041560000|2020-12-27 03:59:20|645.08|642.08|644.95|641.95|645.08|642.08|644.95|641.95|19
1609041570000|2020-12-27 03:59:30|644.96|641.96|644.75|641.75|644.97|641.97|644.74|641.74|18
1609041580000|2020-12-27 03:59:40|644.77|641.77|644.72|641.72|644.86|641.86|644.72|641.72|16
1609041590000|2020-12-27 03:59:50|644.73|641.73|644.63|641.63|644.73|641.73|644.61|641.61|20
1609041600000|2020-12-27 04:00:00|644.64|641.64|644.96|641.96|644.96|641.96|644.64|641.64|25
1609041610000|2020-12-27 04:00:10|644.95|641.95|645|642|645|642|644.93|641.93|13
1609041620000|2020-12-27 04:00:20|645.01|642.01|645.02|642.02|645.03|642.03|645|642|10
1609041630000|2020-12-27 04:00:30|645.03|642.03|645.09|642.09|645.16|642.16|645.03|642.03|20
1609041640000|2020-12-27 04:00:40|645.06|642.06|645.42|642.42|645.42|642.42|645.02|642.02|20
1609041650000|2020-12-27 04:00:50|645.44|642.44|645.46|642.46|645.47|642.47|645.33|642.33|18
1609041660000|2020-12-27 04:01:00|645.47|642.47|645.67|642.67|645.68|642.68|645.42|642.42|24
1609041670000|2020-12-27 04:01:10|645.69|642.69|645.77|642.77|645.89|642.89|645.69|642.69|24
1609041680000|2020-12-27 04:01:20|645.78|642.78|645.77|642.77|645.78|642.78|645.66|642.66|23
1609041690000|2020-12-27 04:01:30|645.74|642.74|645.82|642.82|645.82|642.82|645.65|642.65|26
1609041700000|2020-12-27 04:01:40|645.83|642.83|645.55|642.55|645.83|642.83|645.51|642.51|31
1609041710000|2020-12-27 04:01:50|645.57|642.57|645.88|642.88|645.88|642.88|645.57|642.57|23
1609041720000|2020-12-27 04:02:00|645.86|642.86|645.84|642.84|645.88|642.88|645.83|642.83|12
1609041730000|2020-12-27 04:02:10|645.83|642.83|645.85|642.85|645.86|642.86|645.82|642.82|19
1609041740000|2020-12-27 04:02:20|645.84|642.84|645.79|642.79|645.88|642.88|645.79|642.79|19
1609041750000|2020-12-27 04:02:30|645.8|642.8|645.61|642.61|645.81|642.81|645.6|642.6|16
1609041760000|2020-12-27 04:02:40|645.6|642.6|645.6|642.6|645.61|642.61|645.59|642.59|4
1609041770000|2020-12-27 04:02:50|645.62|642.62|645.6|642.6|645.62|642.62|645.58|642.58|11
1609041780000|2020-12-27 04:03:00|645.59|642.59|645.39|642.39|645.59|642.59|645.35|642.35|16
1609041790000|2020-12-27 04:03:10|645.4|642.4|645.34|642.34|645.4|642.4|645.34|642.34|25
1609041800000|2020-12-27 04:03:20|645.32|642.32|645.29|642.29|645.34|642.34|645.27|642.27|18
1609041810000|2020-12-27 04:03:30|645.28|642.28|645.28|642.28|645.31|642.31|645.28|642.28|15
1609041820000|2020-12-27 04:03:40|645.26|642.26|645.18|642.18|645.3|642.3|645.17|642.17|15
1609041830000|2020-12-27 04:03:50|645.19|642.19|645.17|642.17|645.19|642.19|645.14|642.14|14
1609041840000|2020-12-27 04:04:00|645.15|642.15|645.22|642.22|645.23|642.23|645.12|642.12|23
1609041850000|2020-12-27 04:04:10|645.2|642.2|645.28|642.28|645.3|642.3|645.18|642.18|18
1609041860000|2020-12-27 04:04:20|645.29|642.29|645.27|642.27|645.29|642.29|645.27|642.27|2
1609041870000|2020-12-27 04:04:30|645.26|642.26|645.21|642.21|645.28|642.28|645.19|642.19|12
1609041880000|2020-12-27 04:04:40|645.2|642.2|645|642|645.2|642.2|644.96|641.96|27
1609041890000|2020-12-27 04:04:50|644.98|641.98|645.06|642.06|645.07|642.07|644.98|641.98|12
1609041900000|2020-12-27 04:05:00|645.11|642.11|645.2|642.2|645.23|642.23|645.11|642.11|16
1609041910000|2020-12-27 04:05:10|645.21|642.21|645.24|642.24|645.25|642.25|645.2|642.2|16
1609041920000|2020-12-27 04:05:20|645.23|642.23|645.17|642.17|645.23|642.23|645.16|642.16|11
1609041930000|2020-12-27 04:05:30|645.18|642.18|645.13|642.13|645.18|642.18|645.12|642.12|18
1609041940000|2020-12-27 04:05:40|645.11|642.11|645.1|642.1|645.14|642.14|645.05|642.05|24
1609041950000|2020-12-27 04:05:50|645.09|642.09|645.08|642.08|645.09|642.09|645.08|642.08|2
1609041960000|2020-12-27 04:06:00|645.07|642.07|644.98|641.98|645.07|642.07|644.97|641.97|13
1609041970000|2020-12-27 04:06:10|644.99|641.99|644.94|641.94|644.99|641.99|644.94|641.94|19
1609041980000|2020-12-27 04:06:20|644.95|641.95|644.9|641.9|644.96|641.96|644.9|641.9|8
1609041990000|2020-12-27 04:06:30|644.89|641.89|644.86|641.86|644.9|641.9|644.85|641.85|13
1609042000000|2020-12-27 04:06:40|644.87|641.87|644.83|641.83|644.87|641.87|644.83|641.83|7
1609042010000|2020-12-27 04:06:50|644.84|641.84|644.59|641.59|644.84|641.84|644.59|641.59|15
1609042020000|2020-12-27 04:07:00|644.57|641.57|644.83|641.83|644.83|641.83|644.57|641.57|16
1609042030000|2020-12-27 04:07:10|644.82|641.82|644.8|641.8|644.82|641.82|644.77|641.77|10
1609042040000|2020-12-27 04:07:20|644.79|641.79|644.79|641.79|644.8|641.8|644.77|641.77|6
1609042050000|2020-12-27 04:07:30|644.78|641.78|644.7|641.7|644.78|641.78|644.69|641.69|13
1609042060000|2020-12-27 04:07:40|644.69|641.69|644.71|641.71|644.71|641.71|644.69|641.69|5
1609042070000|2020-12-27 04:07:50|644.72|641.72|644.72|641.72|644.72|641.72|644.71|641.71|5
1609042080000|2020-12-27 04:08:00|644.71|641.71|644.67|641.67|644.72|641.72|644.67|641.67|13
1609042090000|2020-12-27 04:08:10|644.65|641.65|644.57|641.57|644.66|641.66|644.57|641.57|15
1609042100000|2020-12-27 04:08:20|644.58|641.58|644.58|641.58|644.59|641.59|644.57|641.57|5
1609042110000|2020-12-27 04:08:30|644.56|641.56|644.56|641.56|644.58|641.58|644.54|641.54|11
1609042120000|2020-12-27 04:08:40|644.46|641.46|644.6|641.6|644.64|641.64|644.44|641.44|12
1609042130000|2020-12-27 04:08:50|644.64|641.64|644.73|641.73|644.8|641.8|644.63|641.63|25
1609042140000|2020-12-27 04:09:00|644.74|641.74|644.68|641.68|644.74|641.74|644.66|641.66|13
1609042150000|2020-12-27 04:09:10|644.67|641.67|644.8|641.8|644.81|641.81|644.67|641.67|11
1609042160000|2020-12-27 04:09:20|644.79|641.79|644.6|641.6|644.79|641.79|644.6|641.6|21
1609042170000|2020-12-27 04:09:30|644.61|641.61|644.59|641.59|644.62|641.62|644.52|641.52|21
1609042180000|2020-12-27 04:09:40|644.6|641.6|644.59|641.59|644.64|641.64|644.57|641.57|10
1609042190000|2020-12-27 04:09:50|644.57|641.57|644.99|641.99|645.03|642.03|644.57|641.57|28
1609042200000|2020-12-27 04:10:00|645|642|644.97|641.97|645.01|642.01|644.96|641.96|11
1609042210000|2020-12-27 04:10:10|644.99|641.99|644.84|641.84|644.99|641.99|644.84|641.84|16
1609042220000|2020-12-27 04:10:20|644.83|641.83|644.7|641.7|644.83|641.83|644.61|641.61|23
1609042230000|2020-12-27 04:10:30|644.69|641.69|644.68|641.68|644.74|641.74|644.64|641.64|25
1609042240000|2020-12-27 04:10:40|644.66|641.66|644.67|641.67|644.69|641.69|644.64|641.64|16
1609042250000|2020-12-27 04:10:50|644.66|641.66|644.65|641.65|644.68|641.68|644.63|641.63|14
1609042260000|2020-12-27 04:11:00|644.66|641.66|644.67|641.67|644.67|641.67|644.64|641.64|9
1609042270000|2020-12-27 04:11:10|644.66|641.66|644.65|641.65|644.66|641.66|644.65|641.65|2
1609042290000|2020-12-27 04:11:30|644.67|641.67|644.71|641.71|644.73|641.73|644.66|641.66|14
1609042300000|2020-12-27 04:11:40|644.69|641.69|644.67|641.67|644.71|641.71|644.66|641.66|18
1609042310000|2020-12-27 04:11:50|644.65|641.65|644.61|641.61|644.66|641.66|644.61|641.61|15
1609042320000|2020-12-27 04:12:00|644.62|641.62|644.6|641.6|644.62|641.62|644.59|641.59|13
1609042330000|2020-12-27 04:12:10|644.61|641.61|644.88|641.88|644.88|641.88|644.61|641.61|21
1609042340000|2020-12-27 04:12:20|644.89|641.89|644.84|641.84|644.91|641.91|644.81|641.81|20
1609042350000|2020-12-27 04:12:30|644.81|641.81|644.85|641.85|644.86|641.86|644.81|641.81|16
1609042360000|2020-12-27 04:12:40|644.86|641.86|644.85|641.85|644.86|641.86|644.83|641.83|13
1609042370000|2020-12-27 04:12:50|644.83|641.83|644.94|641.94|644.94|641.94|644.83|641.83|26
1609042380000|2020-12-27 04:13:00|644.91|641.91|644.98|641.98|644.99|641.99|644.91|641.91|10
1609042390000|2020-12-27 04:13:10|645.01|642.01|645.13|642.13|645.16|642.16|644.95|641.95|24
1609042400000|2020-12-27 04:13:20|645.16|642.16|645.35|642.35|645.37|642.37|645.14|642.14|30
1609042410000|2020-12-27 04:13:30|645.4|642.4|645.43|642.43|645.44|642.44|645.4|642.4|12
1609042420000|2020-12-27 04:13:40|645.41|642.41|645.42|642.42|645.43|642.43|645.35|642.35|12
1609042430000|2020-12-27 04:13:50|645.43|642.43|645.45|642.45|645.49|642.49|645.43|642.43|21
1609042440000|2020-12-27 04:14:00|645.48|642.48|645.42|642.42|645.48|642.48|645.37|642.37|22
1609042450000|2020-12-27 04:14:10|645.44|642.44|645.47|642.47|645.48|642.48|645.3|642.3|28
1609042460000|2020-12-27 04:14:20|645.43|642.43|645.33|642.33|645.43|642.43|645.32|642.32|34
1609042470000|2020-12-27 04:14:30|645.37|642.37|645.38|642.38|645.43|642.43|645.33|642.33|31
1609042480000|2020-12-27 04:14:40|645.4|642.4|645.41|642.41|645.45|642.45|645.39|642.39|27
1609042490000|2020-12-27 04:14:50|645.4|642.4|645.36|642.36|645.41|642.41|645.34|642.34|19
1609042500000|2020-12-27 04:15:00|645.35|642.35|645.36|642.36|645.37|642.37|645.34|642.34|16
1609042510000|2020-12-27 04:15:10|645.37|642.37|645.43|642.43|645.48|642.48|645.37|642.37|20
1609042520000|2020-12-27 04:15:20|645.44|642.44|645.38|642.38|645.48|642.48|645.36|642.36|27
1609042530000|2020-12-27 04:15:30|645.37|642.37|645.28|642.28|645.38|642.38|645.26|642.26|25
1609042540000|2020-12-27 04:15:40|645.27|642.27|645.4|642.4|645.42|642.42|645.27|642.27|26
1609042550000|2020-12-27 04:15:50|645.41|642.41|645.41|642.41|645.44|642.44|645.4|642.4|22
1609042560000|2020-12-27 04:16:00|645.42|642.42|645.52|642.52|645.52|642.52|645.34|642.34|32
1609042570000|2020-12-27 04:16:10|645.53|642.53|645.62|642.62|645.63|642.63|645.52|642.52|14
1609042580000|2020-12-27 04:16:20|645.63|642.63|645.68|642.68|645.68|642.68|645.6|642.6|10
1609042590000|2020-12-27 04:16:30|645.69|642.69|645.69|642.69|645.69|642.69|645.68|642.68|5
1609042600000|2020-12-27 04:16:40|645.7|642.7|645.78|642.78|645.79|642.79|645.7|642.7|21
1609042610000|2020-12-27 04:16:50|645.79|642.79|645.83|642.83|645.83|642.83|645.79|642.79|6
1609042620000|2020-12-27 04:17:00|645.82|642.82|645.87|642.87|645.87|642.87|645.82|642.82|11
1609042630000|2020-12-27 04:17:10|645.86|642.86|645.72|642.72|645.86|642.86|645.71|642.71|23
1609042640000|2020-12-27 04:17:20|645.71|642.71|645.81|642.81|645.81|642.81|645.71|642.71|14
1609042650000|2020-12-27 04:17:30|645.79|642.79|645.89|642.89|645.89|642.89|645.79|642.79|14
1609042660000|2020-12-27 04:17:40|645.88|642.88|645.95|642.95|645.99|642.99|645.86|642.86|12
1609042670000|2020-12-27 04:17:50|645.98|642.98|646.03|643.03|646.05|643.05|645.98|642.98|11
1609042680000|2020-12-27 04:18:00|646.04|643.04|646.13|643.13|646.13|643.13|646.03|643.03|16
1609042690000|2020-12-27 04:18:10|646.12|643.12|646.06|643.06|646.14|643.14|646.03|643.03|17
1609042700000|2020-12-27 04:18:20|646.07|643.07|646.05|643.05|646.08|643.08|646.02|643.02|20
1609042710000|2020-12-27 04:18:30|646.06|643.06|645.91|642.91|646.06|643.06|645.89|642.89|15
1609042720000|2020-12-27 04:18:40|645.93|642.93|646.08|643.08|646.1|643.1|645.93|642.93|26
1609042730000|2020-12-27 04:18:50|646.12|643.12|646.1|643.1|646.13|643.13|646.06|643.06|19
1609042740000|2020-12-27 04:19:00|646.09|643.09|646.09|643.09|646.1|643.1|646.09|643.09|3
1609042750000|2020-12-27 04:19:10|646.08|643.08|645.99|642.99|646.08|643.08|645.99|642.99|14
1609042760000|2020-12-27 04:19:20|645.98|642.98|645.91|642.91|645.98|642.98|645.88|642.88|21
1609042770000|2020-12-27 04:19:30|645.86|642.86|645.85|642.85|645.89|642.89|645.84|642.84|21
1609042780000|2020-12-27 04:19:40|645.86|642.86|645.83|642.83|645.86|642.86|645.83|642.83|13
1609042790000|2020-12-27 04:19:50|645.82|642.82|645.64|642.64|645.82|642.82|645.61|642.61|17
1609042800000|2020-12-27 04:20:00|645.49|642.49|645.58|642.58|645.58|642.58|645.44|642.44|21
1609042810000|2020-12-27 04:20:10|645.63|642.63|645.53|642.53|645.67|642.67|645.46|642.46|21
1609042820000|2020-12-27 04:20:20|645.54|642.54|645.5|642.5|645.57|642.57|645.5|642.5|21
1609042830000|2020-12-27 04:20:30|645.49|642.49|645.42|642.42|645.49|642.49|645.42|642.42|10
1609042840000|2020-12-27 04:20:40|645.43|642.43|645.47|642.47|645.48|642.48|645.41|642.41|16
1609042850000|2020-12-27 04:20:50|645.45|642.45|645.4|642.4|645.45|642.45|645.4|642.4|11
1609042860000|2020-12-27 04:21:00|645.41|642.41|645.4|642.4|645.43|642.43|645.39|642.39|23
1609042870000|2020-12-27 04:21:10|645.41|642.41|645.55|642.55|645.55|642.55|645.39|642.39|23
1609042880000|2020-12-27 04:21:20|645.54|642.54|645.53|642.53|645.54|642.54|645.53|642.53|2
1609042890000|2020-12-27 04:21:30|645.54|642.54|645.52|642.52|645.54|642.54|645.5|642.5|11
1609042900000|2020-12-27 04:21:40|645.55|642.55|645.7|642.7|645.7|642.7|645.55|642.55|16
1609042910000|2020-12-27 04:21:50|645.69|642.69|645.72|642.72|645.72|642.72|645.68|642.68|17
1609042920000|2020-12-27 04:22:00|645.71|642.71|645.92|642.92|645.92|642.92|645.7|642.7|20
1609042930000|2020-12-27 04:22:10|645.91|642.91|645.96|642.96|646.1|643.1|645.86|642.86|22
1609042940000|2020-12-27 04:22:20|645.95|642.95|645.87|642.87|645.95|642.95|645.85|642.85|26
1609042950000|2020-12-27 04:22:30|645.85|642.85|645.87|642.87|645.9|642.9|645.76|642.76|23
1609042960000|2020-12-27 04:22:40|645.86|642.86|645.87|642.87|645.87|642.87|645.83|642.83|21
1609042970000|2020-12-27 04:22:50|645.85|642.85|645.6|642.6|645.85|642.85|645.6|642.6|18
1609042980000|2020-12-27 04:23:00|645.59|642.59|645.53|642.53|645.59|642.59|645.53|642.53|26
1609042990000|2020-12-27 04:23:10|645.55|642.55|645.54|642.54|645.57|642.57|645.53|642.53|24
1609043000000|2020-12-27 04:23:20|645.55|642.55|645.38|642.38|645.55|642.55|645.28|642.28|21
1609043010000|2020-12-27 04:23:30|645.35|642.35|645.21|642.21|645.36|642.36|645.19|642.19|16
1609043020000|2020-12-27 04:23:40|645.19|642.19|645.06|642.06|645.19|642.19|644.86|641.86|32
1609043030000|2020-12-27 04:23:50|645.05|642.05|645.2|642.2|645.23|642.23|645.04|642.04|17
1609043040000|2020-12-27 04:24:00|645.18|642.18|644.93|641.93|645.18|642.18|644.92|641.92|18
1609043050000|2020-12-27 04:24:10|644.94|641.94|644.92|641.92|644.94|641.94|644.9|641.9|13
1609043060000|2020-12-27 04:24:20|644.93|641.93|645.01|642.01|645.01|642.01|644.89|641.89|18
1609043070000|2020-12-27 04:24:30|645.04|642.04|645.04|642.04|645.05|642.05|645.03|642.03|9
1609043080000|2020-12-27 04:24:40|645.05|642.05|644.94|641.94|645.05|642.05|644.91|641.91|13
1609043090000|2020-12-27 04:24:50|644.95|641.95|644.95|641.95|644.95|641.95|644.95|641.95|1
1609043100000|2020-12-27 04:25:00|644.91|641.91|645.13|642.13|645.13|642.13|644.91|641.91|10
1609043110000|2020-12-27 04:25:10|645.15|642.15|645.34|642.34|645.38|642.38|645.15|642.15|29
1609043120000|2020-12-27 04:25:20|645.35|642.35|645.36|642.36|645.44|642.44|645.33|642.33|12
1609043130000|2020-12-27 04:25:30|645.35|642.35|645.31|642.31|645.35|642.35|645.3|642.3|16
1609043140000|2020-12-27 04:25:40|645.26|642.26|645.19|642.19|645.26|642.26|645.19|642.19|17
1609043150000|2020-12-27 04:25:50|645.2|642.2|645.21|642.21|645.23|642.23|645.19|642.19|11
1609043160000|2020-12-27 04:26:00|645.22|642.22|645.56|642.56|645.62|642.62|645.21|642.21|22
1609043170000|2020-12-27 04:26:10|645.59|642.59|645.61|642.61|645.61|642.61|645.56|642.56|20
1609043180000|2020-12-27 04:26:20|645.62|642.62|645.59|642.59|645.65|642.65|645.59|642.59|18
1609043190000|2020-12-27 04:26:30|645.58|642.58|645.45|642.45|645.58|642.58|645.41|642.41|19
1609043200000|2020-12-27 04:26:40|645.46|642.46|645.5|642.5|645.5|642.5|645.43|642.43|23
1609043210000|2020-12-27 04:26:50|645.49|642.49|645.5|642.5|645.51|642.51|645.47|642.47|15
1609043220000|2020-12-27 04:27:00|645.63|642.63|645.62|642.62|645.64|642.64|645.61|642.61|22
1609043230000|2020-12-27 04:27:10|645.64|642.64|645.6|642.6|645.65|642.65|645.54|642.54|14
1609043240000|2020-12-27 04:27:20|645.58|642.58|645.52|642.52|645.61|642.61|645.51|642.51|32
1609043250000|2020-12-27 04:27:30|645.53|642.53|645.39|642.39|645.54|642.54|645.38|642.38|26
1609043260000|2020-12-27 04:27:40|645.38|642.38|645.39|642.39|645.47|642.47|645.35|642.35|24
1609043270000|2020-12-27 04:27:50|645.4|642.4|645.47|642.47|645.51|642.51|645.39|642.39|20
1609043280000|2020-12-27 04:28:00|645.48|642.48|645.86|642.86|645.86|642.86|645.48|642.48|19
1609043290000|2020-12-27 04:28:10|645.87|642.87|645.91|642.91|645.97|642.97|645.83|642.83|29
1609043300000|2020-12-27 04:28:20|645.89|642.89|645.96|642.96|645.98|642.98|645.86|642.86|26
1609043310000|2020-12-27 04:28:30|645.95|642.95|645.91|642.91|645.98|642.98|645.91|642.91|13
1609043320000|2020-12-27 04:28:40|645.9|642.9|646.04|643.04|646.1|643.1|645.89|642.89|17
1609043330000|2020-12-27 04:28:50|646.05|643.05|646.07|643.07|646.08|643.08|646.05|643.05|12
1609043340000|2020-12-27 04:29:00|646.1|643.1|646.18|643.18|646.25|643.25|646.06|643.06|22
1609043350000|2020-12-27 04:29:10|646.13|643.13|646.13|643.13|646.15|643.15|646.05|643.05|23
1609043360000|2020-12-27 04:29:20|646.15|643.15|646.21|643.21|646.21|643.21|646.13|643.13|18
1609043370000|2020-12-27 04:29:30|646.2|643.2|646.16|643.16|646.2|643.2|646.14|643.14|20
1609043380000|2020-12-27 04:29:40|646.18|643.18|645.96|642.96|646.2|643.2|645.96|642.96|18
1609043390000|2020-12-27 04:29:50|645.95|642.95|646.21|643.21|646.27|643.27|645.94|642.94|32
1609043400000|2020-12-27 04:30:00|646.23|643.23|646.24|643.24|646.27|643.27|646.2|643.2|21
1609043410000|2020-12-27 04:30:10|646.21|643.21|646.28|643.28|646.28|643.28|646.21|643.21|21
1609043420000|2020-12-27 04:30:20|646.27|643.27|646.14|643.14|646.28|643.28|646.14|643.14|31
1609043430000|2020-12-27 04:30:30|646.11|643.11|646.04|643.04|646.12|643.12|646.04|643.04|28
1609043440000|2020-12-27 04:30:40|646.07|643.07|646.01|643.01|646.08|643.08|646.01|643.01|24
1609043450000|2020-12-27 04:30:50|646.02|643.02|645.77|642.77|646.02|643.02|645.76|642.76|27
1609043460000|2020-12-27 04:31:00|645.7|642.7|645.71|642.71|645.72|642.72|645.68|642.68|9
1609043470000|2020-12-27 04:31:10|645.72|642.72|645.66|642.66|645.72|642.72|645.62|642.62|15
1609043480000|2020-12-27 04:31:20|645.65|642.65|645.63|642.63|645.69|642.69|645.61|642.61|18
1609043490000|2020-12-27 04:31:30|645.67|642.67|645.52|642.52|645.67|642.67|645.48|642.48|23
1609043500000|2020-12-27 04:31:40|645.51|642.51|645.5|642.5|645.52|642.52|645.48|642.48|16
1609043510000|2020-12-27 04:31:50|645.48|642.48|645.46|642.46|645.5|642.5|645.45|642.45|13
1609043520000|2020-12-27 04:32:00|645.48|642.48|645.41|642.41|645.49|642.49|645.36|642.36|23
1609043530000|2020-12-27 04:32:10|645.43|642.43|645.5|642.5|645.6|642.6|645.43|642.43|24
1609043540000|2020-12-27 04:32:20|645.51|642.51|645.5|642.5|645.54|642.54|645.48|642.48|18
1609043550000|2020-12-27 04:32:30|645.49|642.49|645.44|642.44|645.5|642.5|645.41|642.41|20
1609043560000|2020-12-27 04:32:40|645.43|642.43|645.26|642.26|645.43|642.43|645.26|642.26|20
1609043570000|2020-12-27 04:32:50|645.25|642.25|645.14|642.14|645.25|642.25|645.13|642.13|18
1609043580000|2020-12-27 04:33:00|645.12|642.12|645.41|642.41|645.41|642.41|645.12|642.12|25
1609043590000|2020-12-27 04:33:10|645.37|642.37|645.46|642.46|645.46|642.46|645.35|642.35|20
1609043600000|2020-12-27 04:33:20|645.45|642.45|645.37|642.37|645.46|642.46|645.33|642.33|10
1609043610000|2020-12-27 04:33:30|645.34|642.34|645.43|642.43|645.43|642.43|645.32|642.32|20
1609043620000|2020-12-27 04:33:40|645.42|642.42|645.48|642.48|645.52|642.52|645.4|642.4|24
1609043630000|2020-12-27 04:33:50|645.5|642.5|645.44|642.44|645.5|642.5|645.44|642.44|16
1609043640000|2020-12-27 04:34:00|645.42|642.42|645.47|642.47|645.5|642.5|645.41|642.41|24
1609043650000|2020-12-27 04:34:10|645.46|642.46|645.22|642.22|645.46|642.46|645.21|642.21|19
1609043660000|2020-12-27 04:34:20|645.23|642.23|645.28|642.28|645.28|642.28|645.22|642.22|18
1609043670000|2020-12-27 04:34:30|645.26|642.26|645.26|642.26|645.28|642.28|645.25|642.25|23
1609043680000|2020-12-27 04:34:40|645.27|642.27|645.28|642.28|645.28|642.28|645.24|642.24|14
1609043690000|2020-12-27 04:34:50|645.27|642.27|645.27|642.27|645.28|642.28|645.26|642.26|10
1609043700000|2020-12-27 04:35:00|645.26|642.26|645.43|642.43|645.44|642.44|645.26|642.26|24
1609043710000|2020-12-27 04:35:10|645.44|642.44|645.74|642.74|645.74|642.74|645.44|642.44|10
1609043720000|2020-12-27 04:35:20|645.73|642.73|645.89|642.89|645.9|642.9|645.65|642.65|32
1609043730000|2020-12-27 04:35:30|646.04|643.04|646.16|643.16|646.27|643.27|646.04|643.04|35
1609043740000|2020-12-27 04:35:40|646.15|643.15|646.09|643.09|646.17|643.17|645.98|642.98|24
1609043750000|2020-12-27 04:35:50|646.08|643.08|646.01|643.01|646.08|643.08|646.01|643.01|20
1609043760000|2020-12-27 04:36:00|646.02|643.02|646.02|643.02|646.04|643.04|646.01|643.01|9
1609043770000|2020-12-27 04:36:10|646.03|643.03|645.98|642.98|646.04|643.04|645.88|642.88|25
1609043780000|2020-12-27 04:36:20|645.97|642.97|645.91|642.91|645.97|642.97|645.91|642.91|24
1609043790000|2020-12-27 04:36:30|645.92|642.92|645.7|642.7|645.92|642.92|645.7|642.7|28
1609043800000|2020-12-27 04:36:40|645.68|642.68|645.52|642.52|645.72|642.72|645.49|642.49|22
1609043810000|2020-12-27 04:36:50|645.5|642.5|645.4|642.4|645.61|642.61|645.37|642.37|27
1609043820000|2020-12-27 04:37:00|645.39|642.39|645.41|642.41|645.44|642.44|645.39|642.39|6
1609043830000|2020-12-27 04:37:10|645.4|642.4|645.41|642.41|645.44|642.44|645.39|642.39|10
1609043840000|2020-12-27 04:37:20|645.4|642.4|645.23|642.23|645.4|642.4|645.23|642.23|18
1609043850000|2020-12-27 04:37:30|645.24|642.24|645.33|642.33|645.34|642.34|645.22|642.22|12
1609043860000|2020-12-27 04:37:40|645.34|642.34|645.28|642.28|645.34|642.34|645.27|642.27|13
1609043870000|2020-12-27 04:37:50|645.3|642.3|645.65|642.65|645.66|642.66|645.3|642.3|21
1609043880000|2020-12-27 04:38:00|645.62|642.62|645.53|642.53|645.62|642.62|645.47|642.47|15
1609043890000|2020-12-27 04:38:10|645.57|642.57|645.67|642.67|645.71|642.71|645.57|642.57|23
1609043900000|2020-12-27 04:38:20|645.63|642.63|645.58|642.58|645.66|642.66|645.55|642.55|23
1609043910000|2020-12-27 04:38:30|645.59|642.59|645.74|642.74|645.79|642.79|645.59|642.59|23
1609043920000|2020-12-27 04:38:40|645.75|642.75|645.74|642.74|645.76|642.76|645.67|642.67|26
1609043930000|2020-12-27 04:38:50|645.73|642.73|645.73|642.73|645.75|642.75|645.66|642.66|22
1609043940000|2020-12-27 04:39:00|645.72|642.72|645.74|642.74|645.76|642.76|645.72|642.72|11
1609043950000|2020-12-27 04:39:10|645.72|642.72|645.74|642.74|645.75|642.75|645.72|642.72|17
1609043960000|2020-12-27 04:39:20|645.75|642.75|645.75|642.75|645.77|642.77|645.73|642.73|22
1609043970000|2020-12-27 04:39:30|645.76|642.76|645.77|642.77|645.79|642.79|645.75|642.75|9
1609043980000|2020-12-27 04:39:40|645.79|642.79|645.79|642.79|645.8|642.8|645.76|642.76|9
1609043990000|2020-12-27 04:39:50|645.81|642.81|645.99|642.99|646.01|643.01|645.81|642.81|8
1609044000000|2020-12-27 04:40:00|646.01|643.01|646.04|643.04|646.04|643.04|645.93|642.93|27
1609044010000|2020-12-27 04:40:10|646.05|643.05|646.06|643.06|646.06|643.06|646.01|643.01|18
1609044020000|2020-12-27 04:40:20|646.03|643.03|645.99|642.99|646.05|643.05|645.96|642.96|28
1609044030000|2020-12-27 04:40:30|646.02|643.02|646|643|646.03|643.03|646|643|9
1609044040000|2020-12-27 04:40:40|646.01|643.01|645.96|642.96|646.02|643.02|645.96|642.96|9
1609044050000|2020-12-27 04:40:50|645.97|642.97|646.02|643.02|646.03|643.03|645.97|642.97|11
1609044060000|2020-12-27 04:41:00|646.01|643.01|645.97|642.97|646.02|643.02|645.92|642.92|13
1609044070000|2020-12-27 04:41:10|645.92|642.92|645.93|642.93|645.95|642.95|645.92|642.92|11
1609044080000|2020-12-27 04:41:20|645.91|642.91|645.97|642.97|645.97|642.97|645.9|642.9|6
1609044090000|2020-12-27 04:41:30|645.98|642.98|645.99|642.99|646|643|645.84|642.84|20
1609044100000|2020-12-27 04:41:40|646|643|645.95|642.95|646|643|645.95|642.95|6
1609044110000|2020-12-27 04:41:50|645.96|642.96|645.83|642.83|645.96|642.96|645.82|642.82|20
1609044120000|2020-12-27 04:42:00|645.82|642.82|645.83|642.83|645.86|642.86|645.77|642.77|23
1609044130000|2020-12-27 04:42:10|645.82|642.82|645.86|642.86|645.87|642.87|645.82|642.82|14
1609044140000|2020-12-27 04:42:20|645.87|642.87|645.46|642.46|645.87|642.87|645.46|642.46|15
1609044150000|2020-12-27 04:42:30|645.48|642.48|645.34|642.34|645.48|642.48|645.32|642.32|20
1609044160000|2020-12-27 04:42:40|645.32|642.32|645.23|642.23|645.36|642.36|645.23|642.23|13
1609044170000|2020-12-27 04:42:50|645.22|642.22|645.13|642.13|645.23|642.23|645.08|642.08|18
1609044180000|2020-12-27 04:43:00|645.12|642.12|645.09|642.09|645.14|642.14|645.08|642.08|14
1609044190000|2020-12-27 04:43:10|645.1|642.1|645.12|642.12|645.13|642.13|644.99|641.99|21
1609044200000|2020-12-27 04:43:20|645.13|642.13|645.1|642.1|645.15|642.15|645.07|642.07|25
1609044210000|2020-12-27 04:43:30|645.09|642.09|645.03|642.03|645.1|642.1|645.01|642.01|24
1609044220000|2020-12-27 04:43:40|645.04|642.04|644.97|641.97|645.05|642.05|644.97|641.97|19
1609044230000|2020-12-27 04:43:50|644.98|641.98|645.02|642.02|645.03|642.03|644.95|641.95|17
1609044240000|2020-12-27 04:44:00|645.03|642.03|645.28|642.28|645.3|642.3|645|642|28
1609044250000|2020-12-27 04:44:10|645.3|642.3|645.06|642.06|645.3|642.3|645.06|642.06|25
1609044260000|2020-12-27 04:44:20|645.05|642.05|645.02|642.02|645.05|642.05|645|642|15
1609044270000|2020-12-27 04:44:30|645.03|642.03|644.94|641.94|645.04|642.04|644.94|641.94|19
1609044280000|2020-12-27 04:44:40|644.91|641.91|644.95|641.95|644.95|641.95|644.91|641.91|6
1609044290000|2020-12-27 04:44:50|644.96|641.96|644.89|641.89|644.96|641.96|644.88|641.88|9
1609044300000|2020-12-27 04:45:00|644.88|641.88|644.4|641.4|644.88|641.88|644.4|641.4|19
1609044310000|2020-12-27 04:45:10|644.38|641.38|644.28|641.28|644.51|641.51|644.28|641.28|33
1609044320000|2020-12-27 04:45:20|644.29|641.29|644.23|641.23|644.29|641.29|644.23|641.23|16
1609044330000|2020-12-27 04:45:30|644.24|641.24|644.21|641.21|644.32|641.32|644.18|641.18|20
1609044340000|2020-12-27 04:45:40|644.24|641.24|644.21|641.21|644.24|641.24|644.19|641.19|20
1609044350000|2020-12-27 04:45:50|644.22|641.22|644.25|641.25|644.25|641.25|644.2|641.2|14
1609044360000|2020-12-27 04:46:00|644.24|641.24|644.22|641.22|644.29|641.29|644.2|641.2|23
1609044370000|2020-12-27 04:46:10|644.21|641.21|644.22|641.22|644.27|641.27|644.21|641.21|22
1609044380000|2020-12-27 04:46:20|644.25|641.25|644.52|641.52|644.56|641.56|644.25|641.25|26
1609044390000|2020-12-27 04:46:30|644.53|641.53|644.63|641.63|644.64|641.64|644.53|641.53|29
1609044400000|2020-12-27 04:46:40|644.59|641.59|644.57|641.57|644.68|641.68|644.54|641.54|34
1609044410000|2020-12-27 04:46:50|644.58|641.58|644.51|641.51|644.61|641.61|644.51|641.51|15
1609044420000|2020-12-27 04:47:00|644.55|641.55|644.79|641.79|644.79|641.79|644.55|641.55|18
1609044430000|2020-12-27 04:47:10|644.78|641.78|644.74|641.74|644.78|641.78|644.64|641.64|14
1609044440000|2020-12-27 04:47:20|644.75|641.75|644.64|641.64|644.75|641.75|644.63|641.63|16
1609044450000|2020-12-27 04:47:30|644.65|641.65|644.66|641.66|644.66|641.66|644.65|641.65|8
1609044460000|2020-12-27 04:47:40|644.67|641.67|644.65|641.65|644.67|641.67|644.65|641.65|7
1609044470000|2020-12-27 04:47:50|644.66|641.66|644.77|641.77|644.77|641.77|644.66|641.66|9
1609044480000|2020-12-27 04:48:00|644.78|641.78|644.81|641.81|644.81|641.81|644.78|641.78|3
1609044490000|2020-12-27 04:48:10|644.82|641.82|644.76|641.76|644.82|641.82|644.76|641.76|5
1609044500000|2020-12-27 04:48:20|644.79|641.79|644.79|641.79|644.8|641.8|644.76|641.76|12
1609044510000|2020-12-27 04:48:30|644.8|641.8|644.81|641.81|644.81|641.81|644.8|641.8|2
1609044520000|2020-12-27 04:48:40|644.8|641.8|644.81|641.81|644.81|641.81|644.79|641.79|11
1609044530000|2020-12-27 04:48:50|644.82|641.82|644.82|641.82|644.82|641.82|644.8|641.8|6
1609044540000|2020-12-27 04:49:00|644.78|641.78|644.79|641.79|644.79|641.79|644.78|641.78|6
1609044550000|2020-12-27 04:49:10|644.76|641.76|644.71|641.71|644.76|641.76|644.7|641.7|9
1609044560000|2020-12-27 04:49:20|644.72|641.72|644.7|641.7|644.72|641.72|644.7|641.7|3
1609044570000|2020-12-27 04:49:30|644.66|641.66|644.48|641.48|644.66|641.66|644.48|641.48|14
1609044580000|2020-12-27 04:49:40|644.47|641.47|644.48|641.48|644.49|641.49|644.46|641.46|7
1609044590000|2020-12-27 04:49:50|644.5|641.5|644.33|641.33|644.5|641.5|644.33|641.33|10
1609044600000|2020-12-27 04:50:00|644.31|641.31|644.28|641.28|644.31|641.31|644.28|641.28|6
1609044610000|2020-12-27 04:50:10|644.29|641.29|644.47|641.47|644.49|641.49|644.29|641.29|13
1609044620000|2020-12-27 04:50:20|644.41|641.41|644.47|641.47|644.56|641.56|644.41|641.41|23
1609044630000|2020-12-27 04:50:30|644.45|641.45|644.51|641.51|644.53|641.53|644.45|641.45|18
1609044640000|2020-12-27 04:50:40|644.53|641.53|644.44|641.44|644.53|641.53|644.43|641.43|16
1609044650000|2020-12-27 04:50:50|644.43|641.43|644.39|641.39|644.44|641.44|644.38|641.38|10
1609044660000|2020-12-27 04:51:00|644.4|641.4|644.57|641.57|644.57|641.57|644.39|641.39|14
1609044670000|2020-12-27 04:51:10|644.56|641.56|644.58|641.58|644.6|641.6|644.56|641.56|13
1609044680000|2020-12-27 04:51:20|644.6|641.6|644.58|641.58|644.6|641.6|644.57|641.57|12
1609044690000|2020-12-27 04:51:30|644.59|641.59|644.5|641.5|644.59|641.59|644.48|641.48|14
1609044700000|2020-12-27 04:51:40|644.43|641.43|644.12|641.12|644.45|641.45|644.12|641.12|25
1609044710000|2020-12-27 04:51:50|644.14|641.14|644.03|641.03|644.17|641.17|644.03|641.03|11
1609044720000|2020-12-27 04:52:00|644.05|641.05|643.84|640.84|644.07|641.07|643.8|640.8|16
1609044730000|2020-12-27 04:52:10|643.83|640.83|643.71|640.71|643.83|640.83|643.7|640.7|12
1609044740000|2020-12-27 04:52:20|643.72|640.72|643.66|640.66|643.75|640.75|643.65|640.65|11
1609044750000|2020-12-27 04:52:30|643.65|640.65|643.62|640.62|643.65|640.65|643.61|640.61|17
1609044760000|2020-12-27 04:52:40|643.61|640.61|643.6|640.6|643.63|640.63|643.6|640.6|18
1609044770000|2020-12-27 04:52:50|643.59|640.59|643.55|640.55|643.6|640.6|643.54|640.54|10
1609044780000|2020-12-27 04:53:00|643.56|640.56|644.01|641.01|644.02|641.02|643.56|640.56|20
1609044790000|2020-12-27 04:53:10|644.02|641.02|644.03|641.03|644.11|641.11|644|641|18
1609044800000|2020-12-27 04:53:20|644.05|641.05|644.07|641.07|644.08|641.08|644.02|641.02|10
1609044810000|2020-12-27 04:53:30|644.05|641.05|644.05|641.05|644.05|641.05|644.04|641.04|3
1609044820000|2020-12-27 04:53:40|644.03|641.03|643.65|640.65|644.03|641.03|643.64|640.64|26
1609044830000|2020-12-27 04:53:50|643.64|640.64|643.67|640.67|643.67|640.67|643.6|640.6|13
1609044840000|2020-12-27 04:54:00|643.65|640.65|643.56|640.56|643.66|640.66|643.53|640.53|20
1609044850000|2020-12-27 04:54:10|643.64|640.64|643.67|640.67|643.78|640.78|643.64|640.64|15
1609044860000|2020-12-27 04:54:20|643.68|640.68|643.71|640.71|643.72|640.72|643.68|640.68|16
1609044870000|2020-12-27 04:54:30|643.69|640.69|643.72|640.72|643.73|640.73|643.66|640.66|19
1609044880000|2020-12-27 04:54:40|643.74|640.74|643.75|640.75|643.77|640.77|643.7|640.7|17
1609044890000|2020-12-27 04:54:50|643.77|640.77|643.83|640.83|643.83|640.83|643.75|640.75|23
1609044900000|2020-12-27 04:55:00|643.84|640.84|643.95|640.95|643.97|640.97|643.84|640.84|17
1609044910000|2020-12-27 04:55:10|643.96|640.96|644.13|641.13|644.15|641.15|643.96|640.96|20
1609044920000|2020-12-27 04:55:20|644.14|641.14|644.18|641.18|644.27|641.27|644.12|641.12|28
1609044930000|2020-12-27 04:55:30|644.19|641.19|643.91|640.91|644.2|641.2|643.86|640.86|30
1609044940000|2020-12-27 04:55:40|643.89|640.89|643.85|640.85|643.89|640.89|643.81|640.81|15
1609044950000|2020-12-27 04:55:50|643.84|640.84|643.75|640.75|643.84|640.84|643.74|640.74|25
1609044960000|2020-12-27 04:56:00|643.77|640.77|643.9|640.9|643.93|640.93|643.77|640.77|26
1609044970000|2020-12-27 04:56:10|643.89|640.89|643.84|640.84|643.94|640.94|643.83|640.83|19
1609044980000|2020-12-27 04:56:20|643.82|640.82|643.7|640.7|643.82|640.82|643.7|640.7|13
1609044990000|2020-12-27 04:56:30|643.69|640.69|643.87|640.87|643.88|640.88|643.69|640.69|18
1609045000000|2020-12-27 04:56:40|643.88|640.88|643.84|640.84|643.89|640.89|643.79|640.79|18
1609045010000|2020-12-27 04:56:50|643.85|640.85|643.73|640.73|643.85|640.85|643.71|640.71|21
1609045020000|2020-12-27 04:57:00|643.72|640.72|643.69|640.69|643.73|640.73|643.69|640.69|21
1609045030000|2020-12-27 04:57:10|643.7|640.7|643.74|640.74|643.81|640.81|643.69|640.69|18
1609045040000|2020-12-27 04:57:20|643.78|640.78|643.68|640.68|643.79|640.79|643.68|640.68|16
1609045050000|2020-12-27 04:57:30|643.67|640.67|643.67|640.67|643.68|640.68|643.67|640.67|7
1609045060000|2020-12-27 04:57:40|643.66|640.66|643.67|640.67|643.68|640.68|643.65|640.65|13
1609045070000|2020-12-27 04:57:50|643.66|640.66|643.8|640.8|643.81|640.81|643.66|640.66|23
1609045080000|2020-12-27 04:58:00|643.82|640.82|644.22|641.22|644.22|641.22|643.82|640.82|20
1609045090000|2020-12-27 04:58:10|644.21|641.21|644.12|641.12|644.22|641.22|644.1|641.1|23
1609045100000|2020-12-27 04:58:20|644.11|641.11|644.2|641.2|644.25|641.25|644.11|641.11|17
1609045110000|2020-12-27 04:58:30|644.17|641.17|644.24|641.24|644.24|641.24|644.15|641.15|18
1609045120000|2020-12-27 04:58:40|644.25|641.25|644.26|641.26|644.27|641.27|644.24|641.24|8
1609045130000|2020-12-27 04:58:50|644.28|641.28|644.29|641.29|644.29|641.29|644.25|641.25|15
1609045140000|2020-12-27 04:59:00|644.26|641.26|644.21|641.21|644.29|641.29|644.19|641.19|22
1609045150000|2020-12-27 04:59:10|644.22|641.22|644.25|641.25|644.25|641.25|644.22|641.22|6
1609045160000|2020-12-27 04:59:20|644.26|641.26|644.32|641.32|644.32|641.32|644.24|641.24|10
1609045170000|2020-12-27 04:59:30|644.36|641.36|644.37|641.37|644.39|641.39|644.34|641.34|13
1609045180000|2020-12-27 04:59:40|644.35|641.35|644.39|641.39|644.39|641.39|644.35|641.35|12
1609045190000|2020-12-27 04:59:50|644.33|641.33|644.59|641.59|644.59|641.59|644.32|641.32|21
1609045200000|2020-12-27 05:00:00|644.58|641.58|644.59|641.59|644.63|641.63|644.56|641.56|21
1609045210000|2020-12-27 05:00:10|644.6|641.6|644.45|641.45|644.6|641.6|644.44|641.44|17
1609045220000|2020-12-27 05:00:20|644.46|641.46|644.38|641.38|644.46|641.46|644.37|641.37|24
1609045230000|2020-12-27 05:00:30|644.37|641.37|644.36|641.36|644.38|641.38|644.36|641.36|11
1609045240000|2020-12-27 05:00:40|644.39|641.39|644.42|641.42|644.42|641.42|644.34|641.34|19
1609045250000|2020-12-27 05:00:50|644.41|641.41|644.58|641.58|644.58|641.58|644.41|641.41|18
1609045260000|2020-12-27 05:01:00|644.55|641.55|644.49|641.49|644.59|641.59|644.49|641.49|15
1609045270000|2020-12-27 05:01:10|644.47|641.47|644.36|641.36|644.48|641.48|644.36|641.36|17
1609045280000|2020-12-27 05:01:20|644.38|641.38|644.32|641.32|644.38|641.38|644.3|641.3|7
1609045290000|2020-12-27 05:01:30|644.31|641.31|644.3|641.3|644.33|641.33|644.22|641.22|15
1609045300000|2020-12-27 05:01:40|644.29|641.29|644.27|641.27|644.38|641.38|644.27|641.27|18
1609045310000|2020-12-27 05:01:50|644.26|641.26|644.32|641.32|644.33|641.33|644.26|641.26|19
1609045320000|2020-12-27 05:02:00|644.31|641.31|644.26|641.26|644.31|641.31|644.23|641.23|20
1609045330000|2020-12-27 05:02:10|644.24|641.24|644.22|641.22|644.26|641.26|644.21|641.21|17
1609045340000|2020-12-27 05:02:20|644.21|641.21|644.35|641.35|644.35|641.35|644.19|641.19|15
1609045350000|2020-12-27 05:02:30|644.36|641.36|644.41|641.41|644.41|641.41|644.36|641.36|8
1609045360000|2020-12-27 05:02:40|644.42|641.42|644.43|641.43|644.43|641.43|644.42|641.42|4
1609045370000|2020-12-27 05:02:50|644.42|641.42|644.5|641.5|644.5|641.5|644.42|641.42|11
1609045380000|2020-12-27 05:03:00|644.52|641.52|644.57|641.57|644.58|641.58|644.52|641.52|6
1609045390000|2020-12-27 05:03:10|644.56|641.56|644.6|641.6|644.6|641.6|644.53|641.53|11
1609045400000|2020-12-27 05:03:20|644.57|641.57|644.57|641.57|644.58|641.58|644.56|641.56|4
1609045410000|2020-12-27 05:03:30|644.62|641.62|644.65|641.65|644.66|641.66|644.57|641.57|14
1609045420000|2020-12-27 05:03:40|644.66|641.66|644.73|641.73|644.74|641.74|644.65|641.65|21
1609045430000|2020-12-27 05:03:50|644.77|641.77|644.88|641.88|645.03|642.03|644.77|641.77|17
1609045440000|2020-12-27 05:04:00|644.89|641.89|645.04|642.04|645.07|642.07|644.89|641.89|21
1609045450000|2020-12-27 05:04:10|645.07|642.07|645.04|642.04|645.07|642.07|645.02|642.02|7
1609045460000|2020-12-27 05:04:20|645.05|642.05|645.1|642.1|645.1|642.1|645.03|642.03|8
1609045470000|2020-12-27 05:04:30|645.13|642.13|645.47|642.47|645.5|642.5|645.13|642.13|5
1609045480000|2020-12-27 05:04:40|645.46|642.46|645.55|642.55|645.57|642.57|645.46|642.46|10
1609045490000|2020-12-27 05:04:50|645.57|642.57|645.66|642.66|645.66|642.66|645.57|642.57|8
1609045500000|2020-12-27 05:05:00|645.61|642.61|645.69|642.69|645.71|642.71|645.61|642.61|19
1609045510000|2020-12-27 05:05:10|645.68|642.68|645.84|642.84|645.88|642.88|645.64|642.64|22
1609045520000|2020-12-27 05:05:20|645.83|642.83|645.94|642.94|645.95|642.95|645.83|642.83|16
1609045530000|2020-12-27 05:05:30|645.93|642.93|645.91|642.91|645.94|642.94|645.89|642.89|9
1609045540000|2020-12-27 05:05:40|645.94|642.94|645.95|642.95|645.97|642.97|645.91|642.91|8
1609045550000|2020-12-27 05:05:50|645.96|642.96|646.02|643.02|646.05|643.05|645.95|642.95|11
1609045560000|2020-12-27 05:06:00|646.06|643.06|646.03|643.03|646.06|643.06|646.02|643.02|15
1609045570000|2020-12-27 05:06:10|646.06|643.06|646.21|643.21|646.24|643.24|646.03|643.03|11
1609045580000|2020-12-27 05:06:20|646.24|643.24|646.06|643.06|646.24|643.24|646|643|25
1609045590000|2020-12-27 05:06:30|646.07|643.07|646.13|643.13|646.16|643.16|646.01|643.01|26
1609045600000|2020-12-27 05:06:40|646.09|643.09|646.12|643.12|646.18|643.18|645.96|642.96|29
1609045610000|2020-12-27 05:06:50|646.11|643.11|646.15|643.15|646.17|643.17|646.11|643.11|14
1609045620000|2020-12-27 05:07:00|646.16|643.16|646.23|643.23|646.23|643.23|646.16|643.16|11
1609045630000|2020-12-27 05:07:10|646.21|643.21|646.19|643.19|646.22|643.22|646.15|643.15|15
1609045640000|2020-12-27 05:07:20|646.21|643.21|646.22|643.22|646.22|643.22|646.21|643.21|2
1609045650000|2020-12-27 05:07:30|646.21|643.21|646.22|643.22|646.22|643.22|646.21|643.21|2
1609045660000|2020-12-27 05:07:40|646.21|643.21|646.22|643.22|646.22|643.22|646.21|643.21|2
1609045670000|2020-12-27 05:07:50|646.25|643.25|646.28|643.28|646.35|643.35|646.25|643.25|11
1609045680000|2020-12-27 05:08:00|646.27|643.27|646.28|643.28|646.31|643.31|646.27|643.27|13
1609045690000|2020-12-27 05:08:10|646.29|643.29|646.28|643.28|646.29|643.29|646.25|643.25|9
1609045710000|2020-12-27 05:08:30|646.29|643.29|646.39|643.39|646.43|643.43|646.29|643.29|8
1609045720000|2020-12-27 05:08:40|646.37|643.37|646.34|643.34|646.37|643.37|646.29|643.29|16
1609045730000|2020-12-27 05:08:50|646.41|643.41|646.36|643.36|646.41|643.41|646.36|643.36|5
1609045740000|2020-12-27 05:09:00|646.38|643.38|646.37|643.37|646.41|643.41|646.36|643.36|20
1609045750000|2020-12-27 05:09:10|646.38|643.38|646.34|643.34|646.39|643.39|646.34|643.34|17
1609045760000|2020-12-27 05:09:20|646.35|643.35|646.47|643.47|646.47|643.47|646.35|643.35|7
1609045770000|2020-12-27 05:09:30|646.46|643.46|646.5|643.5|646.51|643.51|646.46|643.46|9
1609045780000|2020-12-27 05:09:40|646.49|643.49|646.67|643.67|646.67|643.67|646.49|643.49|15
1609045790000|2020-12-27 05:09:50|646.65|643.65|646.48|643.48|646.67|643.67|646.44|643.44|22
1609045800000|2020-12-27 05:10:00|646.45|643.45|646.54|643.54|646.71|643.71|646.45|643.45|11
1609045810000|2020-12-27 05:10:10|646.52|643.52|646.51|643.51|646.57|643.57|646.5|643.5|12
1609045820000|2020-12-27 05:10:20|646.5|643.5|646.42|643.42|646.5|643.5|646.41|643.41|13
1609045830000|2020-12-27 05:10:30|646.43|643.43|646.44|643.44|646.48|643.48|646.43|643.43|12
1609045840000|2020-12-27 05:10:40|646.48|643.48|646.45|643.45|646.48|643.48|646.43|643.43|6
1609045850000|2020-12-27 05:10:50|646.46|643.46|646.46|643.46|646.47|643.47|646.45|643.45|7
1609045860000|2020-12-27 05:11:00|646.47|643.47|646.47|643.47|646.47|643.47|646.45|643.45|9
1609045870000|2020-12-27 05:11:10|646.46|643.46|646.6|643.6|646.6|643.6|646.45|643.45|11
1609045880000|2020-12-27 05:11:20|646.61|643.61|646.64|643.64|646.65|643.65|646.61|643.61|10
1609045890000|2020-12-27 05:11:30|646.61|643.61|646.52|643.52|646.62|643.62|646.52|643.52|21
1609045900000|2020-12-27 05:11:40|646.59|643.59|646.49|643.49|646.59|643.59|646.47|643.47|18
1609045910000|2020-12-27 05:11:50|646.52|643.52|646.47|643.47|646.52|643.52|646.47|643.47|5
1609045920000|2020-12-27 05:12:00|646.48|643.48|646.47|643.47|646.5|643.5|646.46|643.46|11
1609045930000|2020-12-27 05:12:10|646.49|643.49|646.4|643.4|646.49|643.49|646.4|643.4|13
1609045940000|2020-12-27 05:12:20|646.41|643.41|646.43|643.43|646.43|643.43|646.39|643.39|11
1609045950000|2020-12-27 05:12:30|646.5|643.5|646.5|643.5|646.53|643.53|646.49|643.49|15
1609045960000|2020-12-27 05:12:40|646.49|643.49|646.53|643.53|646.54|643.54|646.49|643.49|14
1609045970000|2020-12-27 05:12:50|646.54|643.54|646.62|643.62|646.62|643.62|646.52|643.52|17
1609045980000|2020-12-27 05:13:00|646.64|643.64|646.78|643.78|646.81|643.81|646.64|643.64|17
1609045990000|2020-12-27 05:13:10|646.74|643.74|646.69|643.69|646.75|643.75|646.69|643.69|8
1609046000000|2020-12-27 05:13:20|646.73|643.73|646.77|643.77|646.77|643.77|646.73|643.73|4
1609046010000|2020-12-27 05:13:30|646.81|643.81|646.86|643.86|646.87|643.87|646.81|643.81|7
1609046020000|2020-12-27 05:13:40|646.88|643.88|646.87|643.87|646.88|643.88|646.85|643.85|18
1609046030000|2020-12-27 05:13:50|646.9|643.9|646.85|643.85|646.93|643.93|646.8|643.8|20
1609046040000|2020-12-27 05:14:00|646.89|643.89|646.95|643.95|646.95|643.95|646.82|643.82|23
1609046050000|2020-12-27 05:14:10|646.96|643.96|646.94|643.94|647.02|644.02|646.94|643.94|16
1609046060000|2020-12-27 05:14:20|646.95|643.95|646.97|643.97|647.03|644.03|646.94|643.94|23
1609046070000|2020-12-27 05:14:30|646.98|643.98|646.99|643.99|647.03|644.03|646.98|643.98|6
1609046080000|2020-12-27 05:14:40|647.03|644.03|646.88|643.88|647.03|644.03|646.88|643.88|11
1609046090000|2020-12-27 05:14:50|646.89|643.89|646.69|643.69|646.89|643.89|646.69|643.69|20
1609046100000|2020-12-27 05:15:00|646.68|643.68|646.81|643.81|646.83|643.83|646.64|643.64|19
1609046110000|2020-12-27 05:15:10|646.82|643.82|646.84|643.84|646.85|643.85|646.79|643.79|13
1609046120000|2020-12-27 05:15:20|646.88|643.88|647.06|644.06|647.06|644.06|646.88|643.88|16
1609046130000|2020-12-27 05:15:30|647.03|644.03|647.03|644.03|647.14|644.14|647|644|15
1609046140000|2020-12-27 05:15:40|647.02|644.02|646.99|643.99|647.02|644.02|646.99|643.99|10
1609046150000|2020-12-27 05:15:50|646.98|643.98|646.97|643.97|646.98|643.98|646.96|643.96|12
1609046160000|2020-12-27 05:16:00|646.98|643.98|647.07|644.07|647.07|644.07|646.97|643.97|13
1609046180000|2020-12-27 05:16:20|647.06|644.06|647.08|644.08|647.09|644.09|647.06|644.06|6
1609046190000|2020-12-27 05:16:30|647.09|644.09|647.09|644.09|647.1|644.1|647.08|644.08|10
1609046200000|2020-12-27 05:16:40|647.08|644.08|647.08|644.08|647.1|644.1|647.08|644.08|4
1609046210000|2020-12-27 05:16:50|647.07|644.07|647.05|644.05|647.07|644.07|647.05|644.05|3
1609046220000|2020-12-27 05:17:00|647.07|644.07|647.09|644.09|647.09|644.09|647.07|644.07|5
1609046230000|2020-12-27 05:17:10|647.08|644.08|647.05|644.05|647.09|644.09|647.05|644.05|7
1609046240000|2020-12-27 05:17:20|647.06|644.06|647.06|644.06|647.09|644.09|647.01|644.01|11
1609046250000|2020-12-27 05:17:30|647.07|644.07|647|644|647.07|644.07|647|644|13
1609046260000|2020-12-27 05:17:40|647.03|644.03|646.82|643.82|647.03|644.03|646.81|643.81|20
1609046270000|2020-12-27 05:17:50|646.91|643.91|646.94|643.94|646.95|643.95|646.83|643.83|9
1609046280000|2020-12-27 05:18:00|646.95|643.95|647.08|644.08|647.1|644.1|646.94|643.94|16
1609046290000|2020-12-27 05:18:10|647.06|644.06|647.08|644.08|647.09|644.09|647.06|644.06|7
1609046300000|2020-12-27 05:18:20|647.07|644.07|647.02|644.02|647.07|644.07|647.01|644.01|17
1609046310000|2020-12-27 05:18:30|647.01|644.01|647|644|647.01|644.01|646.99|643.99|4
1609046320000|2020-12-27 05:18:40|646.99|643.99|647.02|644.02|647.03|644.03|646.99|643.99|7
1609046330000|2020-12-27 05:18:50|647|644|646.95|643.95|647|644|646.94|643.94|12
1609046340000|2020-12-27 05:19:00|646.94|643.94|646.79|643.79|646.95|643.95|646.76|643.76|22
1609046350000|2020-12-27 05:19:10|646.78|643.78|646.68|643.68|646.8|643.8|646.67|643.67|17
1609046360000|2020-12-27 05:19:20|646.7|643.7|646.69|643.69|646.7|643.7|646.69|643.69|8
1609046370000|2020-12-27 05:19:30|646.68|643.68|646.58|643.58|646.69|643.69|646.56|643.56|7
1609046380000|2020-12-27 05:19:40|646.57|643.57|646.58|643.58|646.59|643.59|646.57|643.57|12
1609046390000|2020-12-27 05:19:50|646.6|643.6|646.6|643.6|646.6|643.6|646.6|643.6|1
1609046400000|2020-12-27 05:20:00|646.59|643.59|646.56|643.56|646.6|643.6|646.54|643.54|12
1609046410000|2020-12-27 05:20:10|646.54|643.54|646.35|643.35|646.54|643.54|646.35|643.35|15
1609046420000|2020-12-27 05:20:20|646.36|643.36|646.33|643.33|646.36|643.36|646.32|643.32|8
1609046430000|2020-12-27 05:20:30|646.34|643.34|646.33|643.33|646.38|643.38|646.33|643.33|11
1609046440000|2020-12-27 05:20:40|646.34|643.34|646.34|643.34|646.36|643.36|646.34|643.34|6
1609046450000|2020-12-27 05:20:50|646.31|643.31|646.27|643.27|646.31|643.31|646.27|643.27|2
1609046460000|2020-12-27 05:21:00|646.26|643.26|646.13|643.13|646.28|643.28|646.13|643.13|7
1609046470000|2020-12-27 05:21:10|646.14|643.14|646.13|643.13|646.15|643.15|646.13|643.13|7
1609046480000|2020-12-27 05:21:20|646.14|643.14|646.14|643.14|646.14|643.14|646.13|643.13|7
1609046490000|2020-12-27 05:21:30|646.13|643.13|646.12|643.12|646.13|643.13|646.12|643.12|2
1609046500000|2020-12-27 05:21:40|646.11|643.11|646.1|643.1|646.11|643.11|646.1|643.1|2
1609046510000|2020-12-27 05:21:50|646.09|643.09|646.06|643.06|646.1|643.1|646.04|643.04|13
1609046520000|2020-12-27 05:22:00|646.05|643.05|646.04|643.04|646.06|643.06|645.95|642.95|10
1609046530000|2020-12-27 05:22:10|646.03|643.03|646.06|643.06|646.07|643.07|646.03|643.03|13
1609046540000|2020-12-27 05:22:20|646.07|643.07|646.02|643.02|646.07|643.07|646.02|643.02|4
1609046550000|2020-12-27 05:22:30|646.04|643.04|646.11|643.11|646.12|643.12|646.02|643.02|11
1609046560000|2020-12-27 05:22:40|646.12|643.12|646.11|643.11|646.13|643.13|646.1|643.1|10
1609046570000|2020-12-27 05:22:50|646.1|643.1|646.07|643.07|646.14|643.14|646.02|643.02|16
1609046580000|2020-12-27 05:23:00|646.08|643.08|646.38|643.38|646.38|643.38|646.06|643.06|24
1609046590000|2020-12-27 05:23:10|646.36|643.36|646.45|643.45|646.49|643.49|646.36|643.36|12
1609046600000|2020-12-27 05:23:20|646.48|643.48|646.78|643.78|646.8|643.8|646.48|643.48|25
1609046610000|2020-12-27 05:23:30|646.79|643.79|646.73|643.73|646.8|643.8|646.72|643.72|8
1609046620000|2020-12-27 05:23:40|646.79|643.79|646.91|643.91|646.91|643.91|646.73|643.73|9
1609046630000|2020-12-27 05:23:50|646.92|643.92|647.19|644.19|647.19|644.19|646.91|643.91|18
1609046640000|2020-12-27 05:24:00|647.23|644.23|647.54|644.54|647.54|644.54|647.23|644.23|15
1609046650000|2020-12-27 05:24:10|647.56|644.56|647.96|644.96|648.04|645.04|647.52|644.52|27
1609046660000|2020-12-27 05:24:20|647.95|644.95|647.88|644.88|648.06|645.06|647.82|644.82|14
1609046670000|2020-12-27 05:24:30|647.87|644.87|647.65|644.65|647.88|644.88|647.65|644.65|23
1609046680000|2020-12-27 05:24:40|647.63|644.63|647.64|644.64|647.74|644.74|647.61|644.61|25
1609046690000|2020-12-27 05:24:50|647.61|644.61|647.57|644.57|647.62|644.62|647.53|644.53|27
1609046700000|2020-12-27 05:25:00|647.56|644.56|647.59|644.59|647.59|644.59|647.49|644.49|19
1609046710000|2020-12-27 05:25:10|647.6|644.6|647.59|644.59|647.6|644.6|647.56|644.56|18
1609046720000|2020-12-27 05:25:20|647.6|644.6|647.61|644.61|647.61|644.61|647.6|644.6|2
1609046730000|2020-12-27 05:25:30|647.62|644.62|647.68|644.68|647.69|644.69|647.62|644.62|13
1609046740000|2020-12-27 05:25:40|647.69|644.69|647.69|644.69|647.7|644.7|647.68|644.68|8
1609046750000|2020-12-27 05:25:50|647.7|644.7|647.68|644.68|647.72|644.72|647.67|644.67|10
1609046760000|2020-12-27 05:26:00|647.69|644.69|647.67|644.67|647.72|644.72|647.65|644.65|21
1609046770000|2020-12-27 05:26:10|647.65|644.65|647.7|644.7|647.7|644.7|647.65|644.65|12
1609046780000|2020-12-27 05:26:20|647.71|644.71|647.55|644.55|647.71|644.71|647.54|644.54|19
1609046790000|2020-12-27 05:26:30|647.54|644.54|647.55|644.55|647.56|644.56|647.54|644.54|13
1609046800000|2020-12-27 05:26:40|647.54|644.54|647.64|644.64|647.65|644.65|647.53|644.53|23
1609046810000|2020-12-27 05:26:50|647.63|644.63|647.7|644.7|647.73|644.73|647.62|644.62|21
1609046820000|2020-12-27 05:27:00|647.69|644.69|647.73|644.73|647.76|644.76|647.69|644.69|13
1609046830000|2020-12-27 05:27:10|647.72|644.72|647.82|644.82|647.89|644.89|647.7|644.7|21
1609046840000|2020-12-27 05:27:20|647.81|644.81|647.81|644.81|647.85|644.85|647.78|644.78|19
1609046850000|2020-12-27 05:27:30|647.82|644.82|647.63|644.63|647.91|644.91|647.6|644.6|25
1609046860000|2020-12-27 05:27:40|647.62|644.62|647.55|644.55|647.64|644.64|647.55|644.55|23
1609046870000|2020-12-27 05:27:50|647.54|644.54|647.54|644.54|647.56|644.56|647.53|644.53|23
1609046880000|2020-12-27 05:28:00|647.56|644.56|647.65|644.65|647.66|644.66|647.56|644.56|20
1609046890000|2020-12-27 05:28:10|647.66|644.66|647.6|644.6|647.85|644.85|647.58|644.58|26
1609046900000|2020-12-27 05:28:20|647.59|644.59|647.56|644.56|647.59|644.59|647.56|644.56|5
1609046910000|2020-12-27 05:28:30|647.55|644.55|647.45|644.45|647.55|644.55|647.42|644.42|7
1609046920000|2020-12-27 05:28:40|647.62|644.62|647.66|644.66|647.69|644.69|647.61|644.61|17
1609046930000|2020-12-27 05:28:50|647.68|644.68|647.62|644.62|647.75|644.75|647.62|644.62|21
1609046940000|2020-12-27 05:29:00|647.54|644.54|647.54|644.54|647.54|644.54|647.52|644.52|11
1609046950000|2020-12-27 05:29:10|647.55|644.55|647.74|644.74|647.74|644.74|647.55|644.55|15
1609046960000|2020-12-27 05:29:20|647.73|644.73|647.64|644.64|647.74|644.74|647.63|644.63|15
1609046970000|2020-12-27 05:29:30|647.63|644.63|647.58|644.58|647.63|644.63|647.58|644.58|12
1609046980000|2020-12-27 05:29:40|647.57|644.57|647.57|644.57|647.58|644.58|647.56|644.56|5
1609046990000|2020-12-27 05:29:50|647.58|644.58|647.39|644.39|647.59|644.59|647.39|644.39|8
1609047000000|2020-12-27 05:30:00|647.4|644.4|647.53|644.53|647.53|644.53|647.38|644.38|17
1609047010000|2020-12-27 05:30:10|647.52|644.52|647.76|644.76|647.77|644.77|647.52|644.52|15
1609047020000|2020-12-27 05:30:20|647.75|644.75|647.66|644.66|647.76|644.76|647.66|644.66|13
1609047030000|2020-12-27 05:30:30|647.62|644.62|647.56|644.56|647.62|644.62|647.52|644.52|23
1609047040000|2020-12-27 05:30:40|647.57|644.57|647.39|644.39|647.57|644.57|647.39|644.39|18
1609047050000|2020-12-27 05:30:50|647.36|644.36|647.39|644.39|647.4|644.4|647.35|644.35|13
1609047060000|2020-12-27 05:31:00|647.4|644.4|647.36|644.36|647.41|644.41|647.36|644.36|19
1609047070000|2020-12-27 05:31:10|647.37|644.37|647.3|644.3|647.39|644.39|647.3|644.3|15
1609047080000|2020-12-27 05:31:20|647.29|644.29|647.15|644.15|647.29|644.29|647.05|644.05|24
1609047090000|2020-12-27 05:31:30|647.12|644.12|647.06|644.06|647.14|644.14|647.05|644.05|20
1609047100000|2020-12-27 05:31:40|647.02|644.02|646.91|643.91|647.02|644.02|646.89|643.89|20
1609047110000|2020-12-27 05:31:50|646.9|643.9|646.67|643.67|646.91|643.91|646.67|643.67|28
1609047120000|2020-12-27 05:32:00|646.64|643.64|646.7|643.7|646.71|643.71|646.64|643.64|22
1609047130000|2020-12-27 05:32:10|646.69|643.69|647.24|644.24|647.24|644.24|646.69|643.69|14
1609047140000|2020-12-27 05:32:20|647.25|644.25|647.28|644.28|647.31|644.31|647.25|644.25|10
1609047150000|2020-12-27 05:32:30|647.29|644.29|647.25|644.25|647.35|644.35|647.24|644.24|15
1609047160000|2020-12-27 05:32:40|647.26|644.26|647.3|644.3|647.36|644.36|647.26|644.26|21
1609047170000|2020-12-27 05:32:50|647.35|644.35|647.53|644.53|647.53|644.53|647.3|644.3|16
1609047180000|2020-12-27 05:33:00|647.52|644.52|647.46|644.46|647.54|644.54|647.46|644.46|15
1609047190000|2020-12-27 05:33:10|647.45|644.45|647.25|644.25|647.46|644.46|647.24|644.24|10
1609047200000|2020-12-27 05:33:20|647.15|644.15|647.1|644.1|647.15|644.15|647.1|644.1|15
1609047210000|2020-12-27 05:33:30|647.11|644.11|647.06|644.06|647.12|644.12|647.06|644.06|6
1609047220000|2020-12-27 05:33:40|647.05|644.05|646.76|643.76|647.05|644.05|646.75|643.75|18
1609047230000|2020-12-27 05:33:50|646.74|643.74|646.82|643.82|646.82|643.82|646.73|643.73|10
1609047240000|2020-12-27 05:34:00|646.83|643.83|646.86|643.86|646.86|643.86|646.82|643.82|8
1609047250000|2020-12-27 05:34:10|646.85|643.85|646.85|643.85|646.85|643.85|646.85|643.85|1
1609047260000|2020-12-27 05:34:20|646.84|643.84|646.64|643.64|646.84|643.84|646.62|643.62|16
1609047270000|2020-12-27 05:34:30|646.63|643.63|646.57|643.57|646.65|643.65|646.57|643.57|9
1609047280000|2020-12-27 05:34:40|646.56|643.56|646.52|643.52|646.56|643.56|646.51|643.51|8
1609047290000|2020-12-27 05:34:50|646.51|643.51|646.65|643.65|646.7|643.7|646.51|643.51|24
1609047300000|2020-12-27 05:35:00|646.64|643.64|646.94|643.94|646.97|643.97|646.64|643.64|24
1609047310000|2020-12-27 05:35:10|646.95|643.95|646.87|643.87|646.98|643.98|646.87|643.87|27
1609047320000|2020-12-27 05:35:20|646.88|643.88|646.98|643.98|646.99|643.99|646.87|643.87|27
1609047330000|2020-12-27 05:35:30|646.97|643.97|647.22|644.22|647.24|644.24|646.97|643.97|20
1609047340000|2020-12-27 05:35:40|647.21|644.21|647.25|644.25|647.31|644.31|647.17|644.17|22
1609047350000|2020-12-27 05:35:50|647.27|644.27|647.21|644.21|647.32|644.32|647.21|644.21|17
1609047360000|2020-12-27 05:36:00|647.22|644.22|646.91|643.91|647.22|644.22|646.88|643.88|23
1609047370000|2020-12-27 05:36:10|646.89|643.89|646.95|643.95|647.03|644.03|646.87|643.87|22
1609047380000|2020-12-27 05:36:20|646.98|643.98|646.89|643.89|646.98|643.98|646.82|643.82|28
1609047390000|2020-12-27 05:36:30|646.88|643.88|646.99|643.99|647|644|646.88|643.88|14
1609047400000|2020-12-27 05:36:40|647|644|646.99|643.99|647.07|644.07|646.99|643.99|15
1609047410000|2020-12-27 05:36:50|647.02|644.02|646.96|643.96|647.02|644.02|646.93|643.93|26
1609047420000|2020-12-27 05:37:00|646.97|643.97|646.96|643.96|646.98|643.98|646.94|643.94|11
1609047430000|2020-12-27 05:37:10|646.95|643.95|646.99|643.99|646.99|643.99|646.94|643.94|8
1609047440000|2020-12-27 05:37:20|646.98|643.98|646.96|643.96|647.02|644.02|646.96|643.96|13
1609047450000|2020-12-27 05:37:30|646.98|643.98|646.93|643.93|646.98|643.98|646.91|643.91|22
1609047460000|2020-12-27 05:37:40|646.95|643.95|646.84|643.84|646.98|643.98|646.84|643.84|22
1609047470000|2020-12-27 05:37:50|646.85|643.85|646.82|643.82|646.85|643.85|646.82|643.82|2
1609047480000|2020-12-27 05:38:00|646.81|643.81|646.94|643.94|646.95|643.95|646.81|643.81|17
1609047490000|2020-12-27 05:38:10|646.93|643.93|646.88|643.88|646.93|643.93|646.84|643.84|12
1609047500000|2020-12-27 05:38:20|646.87|643.87|646.99|643.99|646.99|643.99|646.87|643.87|22
1609047510000|2020-12-27 05:38:30|647|644|646.89|643.89|647.01|644.01|646.89|643.89|18
1609047520000|2020-12-27 05:38:40|646.9|643.9|646.91|643.91|646.92|643.92|646.89|643.89|16
1609047530000|2020-12-27 05:38:50|646.9|643.9|646.53|643.53|646.9|643.9|646.52|643.52|23
1609047540000|2020-12-27 05:39:00|646.52|643.52|646.4|643.4|646.52|643.52|646.37|643.37|16
1609047550000|2020-12-27 05:39:10|646.41|643.41|646.24|643.24|646.43|643.43|646.24|643.24|22
1609047560000|2020-12-27 05:39:20|646.26|643.26|646.33|643.33|646.35|643.35|646.26|643.26|12
1609047570000|2020-12-27 05:39:30|646.32|643.32|646.22|643.22|646.33|643.33|646.22|643.22|14
1609047580000|2020-12-27 05:39:40|646.23|643.23|646.24|643.24|646.26|643.26|646.23|643.23|27
1609047590000|2020-12-27 05:39:50|646.25|643.25|646.18|643.18|646.25|643.25|646.17|643.17|7
1609047600000|2020-12-27 05:40:00|646.17|643.17|646.21|643.21|646.23|643.23|645.93|642.93|28
1609047610000|2020-12-27 05:40:10|646.23|643.23|646.14|643.14|646.23|643.23|646.12|643.12|21
1609047620000|2020-12-27 05:40:20|646.11|643.11|646.06|643.06|646.11|643.11|646.03|643.03|24
1609047630000|2020-12-27 05:40:30|646.07|643.07|646.19|643.19|646.24|643.24|646.07|643.07|20
1609047640000|2020-12-27 05:40:40|646.2|643.2|646.16|643.16|646.21|643.21|646.14|643.14|15
1609047650000|2020-12-27 05:40:50|646.15|643.15|646.15|643.15|646.19|643.19|646.14|643.14|25
1609047660000|2020-12-27 05:41:00|646.14|643.14|646.13|643.13|646.17|643.17|646.12|643.12|20
1609047670000|2020-12-27 05:41:10|646.11|643.11|645.97|642.97|646.11|643.11|645.93|642.93|20
1609047680000|2020-12-27 05:41:20|645.98|642.98|645.98|642.98|646.01|643.01|645.96|642.96|18
1609047690000|2020-12-27 05:41:30|646.01|643.01|646.08|643.08|646.09|643.09|645.97|642.97|24
1609047700000|2020-12-27 05:41:40|646.06|643.06|646.04|643.04|646.07|643.07|646.04|643.04|9
1609047710000|2020-12-27 05:41:50|646.02|643.02|646|643|646.03|643.03|646|643|6
1609047720000|2020-12-27 05:42:00|646.05|643.05|645.86|642.86|646.05|643.05|645.84|642.84|22
1609047730000|2020-12-27 05:42:10|645.87|642.87|645.84|642.84|645.88|642.88|645.83|642.83|13
1609047740000|2020-12-27 05:42:20|645.82|642.82|645.82|642.82|645.87|642.87|645.82|642.82|21
1609047750000|2020-12-27 05:42:30|645.83|642.83|645.75|642.75|645.84|642.84|645.7|642.7|20
1609047760000|2020-12-27 05:42:40|645.71|642.71|645.63|642.63|645.73|642.73|645.62|642.62|19
1609047770000|2020-12-27 05:42:50|645.62|642.62|645.6|642.6|645.71|642.71|645.6|642.6|3
1609047780000|2020-12-27 05:43:00|645.61|642.61|645.58|642.58|645.62|642.62|645.58|642.58|5
1609047790000|2020-12-27 05:43:10|645.6|642.6|645.72|642.72|645.76|642.76|645.58|642.58|17
1609047800000|2020-12-27 05:43:20|645.71|642.71|645.73|642.73|645.73|642.73|645.7|642.7|12
1609047810000|2020-12-27 05:43:30|645.72|642.72|645.73|642.73|645.73|642.73|645.72|642.72|4
1609047820000|2020-12-27 05:43:40|645.72|642.72|645.71|642.71|645.72|642.72|645.7|642.7|12
1609047830000|2020-12-27 05:43:50|645.72|642.72|645.7|642.7|645.72|642.72|645.7|642.7|5
1609047840000|2020-12-27 05:44:00|645.69|642.69|645.68|642.68|645.73|642.73|645.68|642.68|8
1609047850000|2020-12-27 05:44:10|645.69|642.69|645.67|642.67|645.69|642.69|645.66|642.66|5
1609047860000|2020-12-27 05:44:20|645.66|642.66|645.79|642.79|645.82|642.82|645.65|642.65|25
1609047870000|2020-12-27 05:44:30|645.78|642.78|645.97|642.97|645.97|642.97|645.78|642.78|14
1609047880000|2020-12-27 05:44:40|645.96|642.96|645.85|642.85|645.96|642.96|645.84|642.84|21
1609047890000|2020-12-27 05:44:50|645.86|642.86|645.76|642.76|645.86|642.86|645.76|642.76|22
1609047900000|2020-12-27 05:45:00|645.77|642.77|645.81|642.81|645.86|642.86|645.77|642.77|14
1609047910000|2020-12-27 05:45:10|645.82|642.82|645.8|642.8|645.82|642.82|645.8|642.8|9
1609047920000|2020-12-27 05:45:20|645.81|642.81|645.94|642.94|645.94|642.94|645.81|642.81|20
1609047930000|2020-12-27 05:45:30|645.93|642.93|645.93|642.93|645.94|642.94|645.91|642.91|16
1609047940000|2020-12-27 05:45:40|645.92|642.92|645.94|642.94|645.95|642.95|645.92|642.92|7
1609047950000|2020-12-27 05:45:50|645.95|642.95|646.1|643.1|646.12|643.12|645.95|642.95|19
1609047960000|2020-12-27 05:46:00|646.09|643.09|646.1|643.1|646.11|643.11|646.09|643.09|8
1609047970000|2020-12-27 05:46:10|646.09|643.09|646.3|643.3|646.3|643.3|645.99|642.99|23
1609047980000|2020-12-27 05:46:20|646.32|643.32|646.41|643.41|646.46|643.46|646.31|643.31|19
1609047990000|2020-12-27 05:46:30|646.38|643.38|646.42|643.42|646.46|643.46|646.38|643.38|19
1609048000000|2020-12-27 05:46:40|646.4|643.4|646.61|643.61|646.64|643.64|646.39|643.39|27
1609048010000|2020-12-27 05:46:50|646.58|643.58|647.11|644.11|647.12|644.12|646.58|643.58|20
1609048020000|2020-12-27 05:47:00|647.12|644.12|647.05|644.05|647.13|644.13|647.03|644.03|23
1609048030000|2020-12-27 05:47:10|647.06|644.06|646.9|643.9|647.09|644.09|646.9|643.9|19
1609048040000|2020-12-27 05:47:20|646.89|643.89|646.98|643.98|646.98|643.98|646.89|643.89|17
1609048050000|2020-12-27 05:47:30|646.97|643.97|646.89|643.89|646.98|643.98|646.89|643.89|7
1609048060000|2020-12-27 05:47:40|646.88|643.88|646.76|643.76|646.89|643.89|646.73|643.73|10
1609048070000|2020-12-27 05:47:50|646.77|643.77|646.8|643.8|646.8|643.8|646.75|643.75|16
1609048080000|2020-12-27 05:48:00|646.82|643.82|646.82|643.82|646.86|643.86|646.79|643.79|14
1609048090000|2020-12-27 05:48:10|646.83|643.83|646.89|643.89|646.9|643.9|646.83|643.83|16
1609048100000|2020-12-27 05:48:20|646.91|643.91|647.04|644.04|647.04|644.04|646.89|643.89|18
1609048110000|2020-12-27 05:48:30|647.02|644.02|647.17|644.17|647.19|644.19|647.02|644.02|13
1609048120000|2020-12-27 05:48:40|647.2|644.2|647.33|644.33|647.33|644.33|647.18|644.18|9
1609048130000|2020-12-27 05:48:50|647.34|644.34|647.33|644.33|647.34|644.34|647.3|644.3|6
1609048140000|2020-12-27 05:49:00|647.31|644.31|647.54|644.54|647.54|644.54|647.3|644.3|16
1609048150000|2020-12-27 05:49:10|647.52|644.52|647.52|644.52|647.54|644.54|647.49|644.49|17
1609048160000|2020-12-27 05:49:20|647.57|644.57|647.61|644.61|647.64|644.64|647.53|644.53|16
1609048170000|2020-12-27 05:49:30|647.62|644.62|647.64|644.64|647.65|644.65|647.62|644.62|5
1609048180000|2020-12-27 05:49:40|647.65|644.65|647.62|644.62|647.65|644.65|647.61|644.61|7
1609048190000|2020-12-27 05:49:50|647.61|644.61|647.69|644.69|647.7|644.7|647.59|644.59|5
1609048200000|2020-12-27 05:50:00|647.7|644.7|647.73|644.73|647.73|644.73|647.69|644.69|4
1609048210000|2020-12-27 05:50:10|647.77|644.77|647.71|644.71|647.77|644.77|647.69|644.69|18
1609048220000|2020-12-27 05:50:20|647.72|644.72|647.65|644.65|647.73|644.73|647.63|644.63|19
1609048230000|2020-12-27 05:50:30|647.66|644.66|647.6|644.6|647.66|644.66|647.6|644.6|12
1609048240000|2020-12-27 05:50:40|647.59|644.59|647.53|644.53|647.6|644.6|647.53|644.53|7
1609048250000|2020-12-27 05:50:50|647.52|644.52|647.42|644.42|647.52|644.52|647.4|644.4|13
1609048260000|2020-12-27 05:51:00|647.43|644.43|647.44|644.44|647.44|644.44|647.43|644.43|2
1609048270000|2020-12-27 05:51:10|647.43|644.43|647.66|644.66|647.7|644.7|647.43|644.43|11
1609048280000|2020-12-27 05:51:20|647.7|644.7|647.65|644.65|647.7|644.7|647.65|644.65|7
1609048290000|2020-12-27 05:51:30|647.66|644.66|647.64|644.64|647.67|644.67|647.64|644.64|5
1609048300000|2020-12-27 05:51:40|647.67|644.67|647.73|644.73|647.75|644.75|647.66|644.66|15
1609048310000|2020-12-27 05:51:50|647.76|644.76|647.81|644.81|647.81|644.81|647.74|644.74|5
1609048320000|2020-12-27 05:52:00|647.78|644.78|647.7|644.7|647.83|644.83|647.68|644.68|14
1609048330000|2020-12-27 05:52:10|647.68|644.68|647.67|644.67|647.7|644.7|647.65|644.65|13
1609048340000|2020-12-27 05:52:20|647.68|644.68|647.69|644.69|647.7|644.7|647.68|644.68|7
1609048350000|2020-12-27 05:52:30|647.7|644.7|647.73|644.73|647.74|644.74|647.69|644.69|14
1609048360000|2020-12-27 05:52:40|647.74|644.74|647.79|644.79|647.79|644.79|647.74|644.74|11
1609048370000|2020-12-27 05:52:50|647.78|644.78|647.77|644.77|647.79|644.79|647.74|644.74|11
1609048380000|2020-12-27 05:53:00|647.78|644.78|647.77|644.77|647.79|644.79|647.77|644.77|6
1609048390000|2020-12-27 05:53:10|647.78|644.78|647.72|644.72|647.78|644.78|647.71|644.71|7
1609048400000|2020-12-27 05:53:20|647.73|644.73|647.43|644.43|647.73|644.73|647.43|644.43|23
1609048410000|2020-12-27 05:53:30|647.44|644.44|647.41|644.41|647.44|644.44|647.38|644.38|20
1609048420000|2020-12-27 05:53:40|647.39|644.39|647.43|644.43|647.43|644.43|647.31|644.31|22
1609048430000|2020-12-27 05:53:50|647.41|644.41|647.31|644.31|647.42|644.42|647.29|644.29|12
1609048440000|2020-12-27 05:54:00|647.3|644.3|647.57|644.57|647.61|644.61|647.3|644.3|25
1609048450000|2020-12-27 05:54:10|647.56|644.56|647.57|644.57|647.66|644.66|647.56|644.56|24
1609048460000|2020-12-27 05:54:20|647.56|644.56|647.6|644.6|647.67|644.67|647.56|644.56|14
1609048470000|2020-12-27 05:54:30|647.59|644.59|647.76|644.76|647.76|644.76|647.57|644.57|21
1609048480000|2020-12-27 05:54:40|647.78|644.78|647.76|644.76|647.78|644.78|647.69|644.69|23
1609048490000|2020-12-27 05:54:50|647.71|644.71|647.61|644.61|647.71|644.71|647.52|644.52|27
1609048500000|2020-12-27 05:55:00|647.62|644.62|647.79|644.79|647.82|644.82|647.62|644.62|24
1609048510000|2020-12-27 05:55:10|647.8|644.8|647.97|644.97|647.97|644.97|647.77|644.77|19
1609048520000|2020-12-27 05:55:20|647.95|644.95|647.74|644.74|647.97|644.97|647.69|644.69|24
1609048530000|2020-12-27 05:55:30|647.75|644.75|647.84|644.84|647.84|644.84|647.73|644.73|11
1609048540000|2020-12-27 05:55:40|647.82|644.82|647.73|644.73|647.82|644.82|647.72|644.72|21
1609048550000|2020-12-27 05:55:50|647.72|644.72|647.73|644.73|647.75|644.75|647.68|644.68|20
1609048560000|2020-12-27 05:56:00|647.74|644.74|647.88|644.88|647.88|644.88|647.64|644.64|31
1609048570000|2020-12-27 05:56:10|647.89|644.89|647.9|644.9|647.94|644.94|647.84|644.84|25
1609048580000|2020-12-27 05:56:20|647.92|644.92|647.6|644.6|647.92|644.92|647.6|644.6|25
1609048590000|2020-12-27 05:56:30|647.59|644.59|647.44|644.44|647.59|644.59|647.44|644.44|18
1609048600000|2020-12-27 05:56:40|647.42|644.42|647.49|644.49|647.6|644.6|647.42|644.42|24
1609048610000|2020-12-27 05:56:50|647.47|644.47|647.35|644.35|647.48|644.48|647.35|644.35|14
1609048620000|2020-12-27 05:57:00|647.4|644.4|647.76|644.76|647.82|644.82|647.4|644.4|30
1609048630000|2020-12-27 05:57:10|647.74|644.74|647.81|644.81|647.82|644.82|647.72|644.72|21
1609048640000|2020-12-27 05:57:20|647.75|644.75|647.84|644.84|647.84|644.84|647.75|644.75|22
1609048650000|2020-12-27 05:57:30|647.85|644.85|647.8|644.8|647.85|644.85|647.73|644.73|25
1609048660000|2020-12-27 05:57:40|647.81|644.81|647.86|644.86|647.86|644.86|647.78|644.78|18
1609048670000|2020-12-27 05:57:50|647.87|644.87|647.8|644.8|647.88|644.88|647.76|644.76|21
1609048680000|2020-12-27 05:58:00|647.79|644.79|647.64|644.64|647.8|644.8|647.64|644.64|16
1609048690000|2020-12-27 05:58:10|647.63|644.63|647.62|644.62|647.64|644.64|647.6|644.6|16
1609048700000|2020-12-27 05:58:20|647.63|644.63|647.56|644.56|647.63|644.63|647.52|644.52|21
1609048710000|2020-12-27 05:58:30|647.61|644.61|647.71|644.71|647.72|644.72|647.61|644.61|16
1609048720000|2020-12-27 05:58:40|647.72|644.72|647.68|644.68|647.73|644.73|647.68|644.68|11
1609048730000|2020-12-27 05:58:50|647.67|644.67|647.55|644.55|647.67|644.67|647.55|644.55|7
1609048740000|2020-12-27 05:59:00|647.54|644.54|647.49|644.49|647.55|644.55|647.49|644.49|8
1609048750000|2020-12-27 05:59:10|647.44|644.44|647.52|644.52|647.52|644.52|647.44|644.44|14
1609048760000|2020-12-27 05:59:20|647.5|644.5|647.54|644.54|647.54|644.54|647.5|644.5|17
1609048770000|2020-12-27 05:59:30|647.52|644.52|647.43|644.43|647.54|644.54|647.43|644.43|22
1609048780000|2020-12-27 05:59:40|647.45|644.45|647.42|644.42|647.48|644.48|647.42|644.42|24
1609048790000|2020-12-27 05:59:50|647.43|644.43|647.21|644.21|647.44|644.44|647.2|644.2|19
1609048800000|2020-12-27 06:00:00|647.2|644.2|647.36|644.36|647.36|644.36|647.2|644.2|21
1609048810000|2020-12-27 06:00:10|647.35|644.35|647.36|644.36|647.45|644.45|647.33|644.33|19
1609048820000|2020-12-27 06:00:20|647.35|644.35|647.42|644.42|647.46|644.46|647.31|644.31|25
1609048830000|2020-12-27 06:00:30|647.39|644.39|647.42|644.42|647.42|644.42|647.34|644.34|24
1609048840000|2020-12-27 06:00:40|647.43|644.43|647.57|644.57|647.57|644.57|647.42|644.42|16
1609048850000|2020-12-27 06:00:50|647.58|644.58|648.1|645.1|648.1|645.1|647.58|644.58|29
1609048860000|2020-12-27 06:01:00|648.14|645.14|648.9|645.9|648.9|645.9|648.11|645.11|35
1609048870000|2020-12-27 06:01:10|648.87|645.87|648.47|645.47|648.94|645.94|648.47|645.47|22
1609048880000|2020-12-27 06:01:20|648.48|645.48|649.16|646.16|649.2|646.2|648.44|645.44|27
1609048890000|2020-12-27 06:01:30|649.19|646.19|649.47|646.47|649.47|646.47|649.17|646.17|31
1609048900000|2020-12-27 06:01:40|649.48|646.48|649.62|646.62|650.06|647.06|649.48|646.48|34
1609048910000|2020-12-27 06:01:50|649.85|646.85|650.19|647.19|650.39|647.39|649.83|646.83|35
1609048920000|2020-12-27 06:02:00|650.25|647.25|650.63|647.63|650.63|647.63|650.19|647.19|30
1609048930000|2020-12-27 06:02:10|650.62|647.62|650.55|647.55|650.64|647.64|650.55|647.55|21
1609048940000|2020-12-27 06:02:20|650.5|647.5|650.51|647.51|650.66|647.66|650.22|647.22|36
1609048950000|2020-12-27 06:02:30|650.48|647.48|650.31|647.31|650.54|647.54|650.23|647.23|32
1609048960000|2020-12-27 06:02:40|650.25|647.25|649.94|646.94|650.3|647.3|649.94|646.94|28
1609048970000|2020-12-27 06:02:50|649.97|646.97|650.35|647.35|650.35|647.35|649.89|646.89|37
1609048980000|2020-12-27 06:03:00|650.4|647.4|650.09|647.09|650.4|647.4|650.02|647.02|27
1609048990000|2020-12-27 06:03:10|650.13|647.13|650.24|647.24|650.27|647.27|649.97|646.97|25
1609049000000|2020-12-27 06:03:20|650.22|647.22|649.68|646.68|650.22|647.22|649.68|646.68|26
1609049010000|2020-12-27 06:03:30|649.7|646.7|649.6|646.6|649.85|646.85|649.53|646.53|29
1609049020000|2020-12-27 06:03:40|649.61|646.61|649.65|646.65|649.75|646.75|649.55|646.55|23
1609049030000|2020-12-27 06:03:50|649.67|646.67|649.71|646.71|649.73|646.73|649.65|646.65|11
1609049040000|2020-12-27 06:04:00|649.74|646.74|650.01|647.01|650.03|647.03|649.74|646.74|19
1609049050000|2020-12-27 06:04:10|650|647|650.25|647.25|650.25|647.25|649.91|646.91|32
1609049060000|2020-12-27 06:04:20|650.24|647.24|650.77|647.77|650.83|647.83|650.24|647.24|34
1609049070000|2020-12-27 06:04:30|650.79|647.79|651.01|648.01|651.05|648.05|650.74|647.74|23
1609049080000|2020-12-27 06:04:40|651.02|648.02|651.3|648.3|651.3|648.3|650.95|647.95|22
1609049090000|2020-12-27 06:04:50|651.37|648.37|651.33|648.33|651.49|648.49|651.32|648.32|28
1609049100000|2020-12-27 06:05:00|651.28|648.28|651.01|648.01|651.28|648.28|651.01|648.01|28
1609049110000|2020-12-27 06:05:10|650.98|647.98|650.53|647.53|650.98|647.98|650.48|647.48|30
1609049120000|2020-12-27 06:05:20|650.55|647.55|650.51|647.51|650.7|647.7|650.48|647.48|27
1609049130000|2020-12-27 06:05:30|650.52|647.52|650.93|647.93|650.93|647.93|650.5|647.5|26
1609049140000|2020-12-27 06:05:40|650.98|647.98|650.8|647.8|651.04|648.04|650.8|647.8|24
1609049150000|2020-12-27 06:05:50|650.78|647.78|650.72|647.72|650.8|647.8|650.68|647.68|24
1609049160000|2020-12-27 06:06:00|650.66|647.66|650.79|647.79|650.84|647.84|650.53|647.53|19
1609049170000|2020-12-27 06:06:10|650.78|647.78|650.55|647.55|650.78|647.78|650.51|647.51|25
1609049180000|2020-12-27 06:06:20|650.56|647.56|650.77|647.77|650.77|647.77|650.51|647.51|31
1609049190000|2020-12-27 06:06:30|650.76|647.76|650.7|647.7|650.76|647.76|650.64|647.64|22
1609049200000|2020-12-27 06:06:40|650.69|647.69|650.95|647.95|651.02|648.02|650.69|647.69|31
1609049210000|2020-12-27 06:06:50|650.98|647.98|651.32|648.32|651.36|648.36|650.93|647.93|35
1609049220000|2020-12-27 06:07:00|651.33|648.33|651.15|648.15|651.39|648.39|651.15|648.15|23
1609049230000|2020-12-27 06:07:10|651.18|648.18|651.24|648.24|651.44|648.44|651.15|648.15|27
1609049240000|2020-12-27 06:07:20|651.21|648.21|651.37|648.37|651.37|648.37|651.2|648.2|29
1609049250000|2020-12-27 06:07:30|651.36|648.36|651.59|648.59|651.74|648.74|651.36|648.36|28
1609049260000|2020-12-27 06:07:40|651.56|648.56|651.48|648.48|651.73|648.73|651.46|648.46|31
1609049270000|2020-12-27 06:07:50|651.49|648.49|651.46|648.46|651.52|648.52|651.39|648.39|27
1609049280000|2020-12-27 06:08:00|651.44|648.44|651.68|648.68|651.71|648.71|651.34|648.34|33
1609049290000|2020-12-27 06:08:10|651.69|648.69|651.84|648.84|651.91|648.91|651.68|648.68|29
1609049300000|2020-12-27 06:08:20|651.8|648.8|651.7|648.7|651.83|648.83|651.64|648.64|28
1609049310000|2020-12-27 06:08:30|651.69|648.69|651.69|648.69|651.69|648.69|651.62|648.62|24
1609049320000|2020-12-27 06:08:40|651.68|648.68|651.63|648.63|651.69|648.69|651.62|648.62|10
1609049330000|2020-12-27 06:08:50|651.64|648.64|651.66|648.66|651.79|648.79|651.62|648.62|28
1609049340000|2020-12-27 06:09:00|651.65|648.65|651.8|648.8|651.82|648.82|651.65|648.65|25
1609049350000|2020-12-27 06:09:10|651.82|648.82|651.77|648.77|651.82|648.82|651.69|648.69|31
1609049360000|2020-12-27 06:09:20|651.78|648.78|651.73|648.73|651.81|648.81|651.71|648.71|23
1609049370000|2020-12-27 06:09:30|651.72|648.72|651.67|648.67|651.74|648.74|651.65|648.65|9
1609049380000|2020-12-27 06:09:40|651.68|648.68|651.78|648.78|651.82|648.82|651.66|648.66|24
1609049390000|2020-12-27 06:09:50|651.79|648.79|651.75|648.75|651.81|648.81|651.66|648.66|27
1609049400000|2020-12-27 06:10:00|651.76|648.76|651.76|648.76|651.78|648.78|651.69|648.69|25
1609049410000|2020-12-27 06:10:10|651.75|648.75|651.57|648.57|651.78|648.78|651.57|648.57|26
1609049420000|2020-12-27 06:10:20|651.51|648.51|651.58|648.58|651.62|648.62|651.46|648.46|24
1609049430000|2020-12-27 06:10:30|651.59|648.59|651.27|648.27|651.59|648.59|651.25|648.25|28
1609049440000|2020-12-27 06:10:40|651.26|648.26|651.4|648.4|651.48|648.48|651.25|648.25|23
1609049450000|2020-12-27 06:10:50|651.36|648.36|651.59|648.59|651.62|648.62|651.34|648.34|27
1609049460000|2020-12-27 06:11:00|651.62|648.62|651.65|648.65|651.67|648.67|651.61|648.61|19
1609049470000|2020-12-27 06:11:10|651.64|648.64|651.68|648.68|651.68|648.68|651.45|648.45|13
1609049480000|2020-12-27 06:11:20|651.64|648.64|651.53|648.53|651.65|648.65|651.51|648.51|22
1609049490000|2020-12-27 06:11:30|651.52|648.52|651.59|648.59|651.59|648.59|651.51|648.51|25
1609049500000|2020-12-27 06:11:40|651.58|648.58|651.37|648.37|651.6|648.6|651.36|648.36|22
1609049510000|2020-12-27 06:11:50|651.36|648.36|651.37|648.37|651.37|648.37|651.34|648.34|13
1609049520000|2020-12-27 06:12:00|651.36|648.36|651.42|648.42|651.48|648.48|651.33|648.33|20
1609049530000|2020-12-27 06:12:10|651.44|648.44|651.43|648.43|651.48|648.48|651.41|648.41|25
1609049540000|2020-12-27 06:12:20|651.44|648.44|651.36|648.36|651.44|648.44|651.34|648.34|18
1609049550000|2020-12-27 06:12:30|651.37|648.37|651.11|648.11|651.37|648.37|651.11|648.11|17
1609049560000|2020-12-27 06:12:40|650.95|647.95|650.85|647.85|650.95|647.95|650.84|647.84|22
1609049570000|2020-12-27 06:12:50|650.84|647.84|650.98|647.98|650.98|647.98|650.84|647.84|17
1609049580000|2020-12-27 06:13:00|650.99|647.99|650.74|647.74|650.99|647.99|650.72|647.72|26
1609049590000|2020-12-27 06:13:10|650.72|647.72|650.67|647.67|650.79|647.79|650.66|647.66|17
1609049600000|2020-12-27 06:13:20|650.64|647.64|650.71|647.71|650.71|647.71|650.56|647.56|14
1609049610000|2020-12-27 06:13:30|650.75|647.75|651|648|651.07|648.07|650.64|647.64|22
1609049620000|2020-12-27 06:13:40|651.01|648.01|651.07|648.07|651.07|648.07|650.91|647.91|24
1609049630000|2020-12-27 06:13:50|651.11|648.11|651.21|648.21|651.21|648.21|651.08|648.08|20
1609049640000|2020-12-27 06:14:00|651.23|648.23|651.23|648.23|651.27|648.27|651.23|648.23|16
1609049650000|2020-12-27 06:14:10|651.25|648.25|651.31|648.31|651.4|648.4|651.23|648.23|27
1609049660000|2020-12-27 06:14:20|651.32|648.32|651.25|648.25|651.34|648.34|651.24|648.24|24
1609049670000|2020-12-27 06:14:30|651.26|648.26|650.79|647.79|651.26|648.26|650.79|647.79|24
1609049680000|2020-12-27 06:14:40|650.8|647.8|650.62|647.62|650.82|647.82|650.54|647.54|17
1609049690000|2020-12-27 06:14:50|650.59|647.59|650.5|647.5|650.63|647.63|650.48|647.48|20
1609049700000|2020-12-27 06:15:00|650.47|647.47|650.95|647.95|650.95|647.95|650.44|647.44|25
1609049710000|2020-12-27 06:15:10|650.96|647.96|650.75|647.75|650.96|647.96|650.75|647.75|22
1609049720000|2020-12-27 06:15:20|650.76|647.76|650.75|647.75|650.76|647.76|650.58|647.58|26
1609049730000|2020-12-27 06:15:30|650.81|647.81|650.95|647.95|651.02|648.02|650.72|647.72|26
1609049740000|2020-12-27 06:15:40|650.89|647.89|650.64|647.64|650.93|647.93|650.64|647.64|29
1609049750000|2020-12-27 06:15:50|650.65|647.65|650.39|647.39|650.65|647.65|650.38|647.38|31
1609049760000|2020-12-27 06:16:00|650.4|647.4|650.41|647.41|650.44|647.44|650.33|647.33|26
1609049770000|2020-12-27 06:16:10|650.42|647.42|650.17|647.17|650.42|647.42|650.16|647.16|28
1609049780000|2020-12-27 06:16:20|650.16|647.16|649.44|646.44|650.16|647.16|649.44|646.44|16
1609049790000|2020-12-27 06:16:30|649.43|646.43|648.25|645.25|649.43|646.43|648.25|645.25|33
1609049800000|2020-12-27 06:16:40|648.22|645.22|648.72|645.72|648.72|645.72|648.04|645.04|30
1609049810000|2020-12-27 06:16:50|648.74|645.74|648.68|645.68|648.75|645.75|648.41|645.41|30
1609049820000|2020-12-27 06:17:00|648.59|645.59|648.8|645.8|648.8|645.8|648.59|645.59|21
1609049830000|2020-12-27 06:17:10|648.82|645.82|649.09|646.09|649.14|646.14|648.82|645.82|27
1609049840000|2020-12-27 06:17:20|649.1|646.1|649.1|646.1|649.1|646.1|648.97|645.97|16
1609049850000|2020-12-27 06:17:30|649.08|646.08|648.98|645.98|649.09|646.09|648.98|645.98|30
1609049860000|2020-12-27 06:17:40|649|646|649.07|646.07|649.08|646.08|648.97|645.97|20
1609049870000|2020-12-27 06:17:50|649.1|646.1|649.12|646.12|649.15|646.15|649.09|646.09|15
1609049880000|2020-12-27 06:18:00|649.13|646.13|649.24|646.24|649.28|646.28|649.1|646.1|29
1609049890000|2020-12-27 06:18:10|649.27|646.27|649.26|646.26|649.27|646.27|649.19|646.19|19
1609049900000|2020-12-27 06:18:20|649.25|646.25|649.32|646.32|649.33|646.33|649.24|646.24|18
1609049910000|2020-12-27 06:18:30|649.33|646.33|649.25|646.25|649.37|646.37|649.19|646.19|25
1609049920000|2020-12-27 06:18:40|649.26|646.26|649.74|646.74|649.8|646.8|649.26|646.26|27
1609049930000|2020-12-27 06:18:50|649.73|646.73|649.63|646.63|649.79|646.79|649.54|646.54|30
1609049940000|2020-12-27 06:19:00|649.61|646.61|649.5|646.5|649.64|646.64|649.44|646.44|22
1609049950000|2020-12-27 06:19:10|649.51|646.51|649.52|646.52|649.53|646.53|649.49|646.49|17
1609049960000|2020-12-27 06:19:20|649.53|646.53|649.53|646.53|649.53|646.53|649.5|646.5|11
1609049970000|2020-12-27 06:19:30|649.52|646.52|649.53|646.53|649.55|646.55|649.51|646.51|12
1609049980000|2020-12-27 06:19:40|649.54|646.54|649.45|646.45|649.54|646.54|649.45|646.45|9
1609049990000|2020-12-27 06:19:50|649.46|646.46|649.7|646.7|649.71|646.71|649.46|646.46|21
1609050000000|2020-12-27 06:20:00|649.71|646.71|649.92|646.92|649.96|646.96|649.69|646.69|24
1609050010000|2020-12-27 06:20:10|649.93|646.93|650.25|647.25|650.25|647.25|649.93|646.93|15
1609050020000|2020-12-27 06:20:20|650.23|647.23|650.19|647.19|650.26|647.26|650.14|647.14|28
1609050030000|2020-12-27 06:20:30|650.18|647.18|649.85|646.85|650.19|647.19|649.81|646.81|33
1609050040000|2020-12-27 06:20:40|649.81|646.81|649.69|646.69|649.81|646.81|649.66|646.66|23
1609050050000|2020-12-27 06:20:50|649.68|646.68|649.38|646.38|649.68|646.68|649.36|646.36|31
1609050060000|2020-12-27 06:21:00|649.41|646.41|649.66|646.66|649.66|646.66|649.41|646.41|25
1609050070000|2020-12-27 06:21:10|649.73|646.73|649.84|646.84|649.87|646.87|649.73|646.73|23
1609050080000|2020-12-27 06:21:20|649.86|646.86|649.88|646.88|649.9|646.9|649.82|646.82|22
1609050090000|2020-12-27 06:21:30|649.89|646.89|649.93|646.93|649.99|646.99|649.89|646.89|21
1609050100000|2020-12-27 06:21:40|649.94|646.94|649.97|646.97|649.97|646.97|649.88|646.88|15
1609050110000|2020-12-27 06:21:50|649.98|646.98|649.86|646.86|650.03|647.03|649.83|646.83|22
1609050120000|2020-12-27 06:22:00|649.87|646.87|649.45|646.45|649.87|646.87|649.43|646.43|26
1609050130000|2020-12-27 06:22:10|649.44|646.44|649.35|646.35|649.47|646.47|649.32|646.32|12
1609050140000|2020-12-27 06:22:20|649.33|646.33|649.29|646.29|649.33|646.33|649.22|646.22|25
1609050150000|2020-12-27 06:22:30|649.31|646.31|649.25|646.25|649.31|646.31|649.23|646.23|27
1609050160000|2020-12-27 06:22:40|649.26|646.26|649.29|646.29|649.31|646.31|649.26|646.26|17
1609050170000|2020-12-27 06:22:50|649.3|646.3|649.61|646.61|649.61|646.61|649.3|646.3|18
1609050180000|2020-12-27 06:23:00|649.62|646.62|649.57|646.57|649.63|646.63|649.54|646.54|22
1609050190000|2020-12-27 06:23:10|649.55|646.55|649.28|646.28|649.55|646.55|649.28|646.28|23
1609050200000|2020-12-27 06:23:20|649.27|646.27|649.29|646.29|649.3|646.3|649.26|646.26|16
1609050210000|2020-12-27 06:23:30|649.27|646.27|649.17|646.17|649.29|646.29|649.17|646.17|17
1609050220000|2020-12-27 06:23:40|649.19|646.19|649.21|646.21|649.21|646.21|649.16|646.16|21
1609050230000|2020-12-27 06:23:50|649.2|646.2|649.29|646.29|649.3|646.3|649.2|646.2|6
1609050240000|2020-12-27 06:24:00|649.28|646.28|649.51|646.51|649.57|646.57|649.28|646.28|18
1609050250000|2020-12-27 06:24:10|649.5|646.5|649.47|646.47|649.52|646.52|649.45|646.45|22
1609050260000|2020-12-27 06:24:20|649.48|646.48|649.48|646.48|649.5|646.5|649.47|646.47|15
1609050270000|2020-12-27 06:24:30|649.51|646.51|649.55|646.55|649.55|646.55|649.48|646.48|6
1609050280000|2020-12-27 06:24:40|649.54|646.54|649.48|646.48|649.55|646.55|649.47|646.47|12
1609050290000|2020-12-27 06:24:50|649.44|646.44|649.35|646.35|649.44|646.44|649.29|646.29|16
1609050300000|2020-12-27 06:25:00|649.36|646.36|649.31|646.31|649.36|646.36|649.29|646.29|22
1609050310000|2020-12-27 06:25:10|649.32|646.32|649.39|646.39|649.42|646.42|649.32|646.32|21
1609050320000|2020-12-27 06:25:20|649.4|646.4|649.36|646.36|649.4|646.4|649.35|646.35|19
1609050330000|2020-12-27 06:25:30|649.37|646.37|649.47|646.47|649.48|646.48|649.37|646.37|13
1609050340000|2020-12-27 06:25:40|649.48|646.48|649.78|646.78|649.78|646.78|649.48|646.48|9
1609050350000|2020-12-27 06:25:50|649.79|646.79|649.85|646.85|649.86|646.86|649.79|646.79|23
1609050360000|2020-12-27 06:26:00|649.89|646.89|649.88|646.88|649.9|646.9|649.83|646.83|12
1609050370000|2020-12-27 06:26:10|649.87|646.87|649.79|646.79|649.87|646.87|649.76|646.76|13
1609050380000|2020-12-27 06:26:20|649.78|646.78|649.72|646.72|649.78|646.78|649.72|646.72|4
1609050390000|2020-12-27 06:26:30|649.7|646.7|649.71|646.71|649.72|646.72|649.7|646.7|8
1609050400000|2020-12-27 06:26:40|649.72|646.72|649.74|646.74|649.74|646.74|649.7|646.7|13
1609050410000|2020-12-27 06:26:50|649.76|646.76|649.76|646.76|649.76|646.76|649.73|646.73|12
1609050420000|2020-12-27 06:27:00|649.73|646.73|649.73|646.73|649.77|646.77|649.72|646.72|21
1609050430000|2020-12-27 06:27:10|649.74|646.74|649.64|646.64|649.75|646.75|649.63|646.63|18
1609050440000|2020-12-27 06:27:20|649.63|646.63|649.7|646.7|649.7|646.7|649.63|646.63|19
1609050450000|2020-12-27 06:27:30|649.69|646.69|649.66|646.66|649.7|646.7|649.66|646.66|8
1609050460000|2020-12-27 06:27:40|649.67|646.67|649.58|646.58|649.67|646.67|649.58|646.58|15
1609050470000|2020-12-27 06:27:50|649.6|646.6|649.63|646.63|649.63|646.63|649.59|646.59|6
1609050480000|2020-12-27 06:28:00|649.62|646.62|649.46|646.46|649.67|646.67|649.45|646.45|18
1609050490000|2020-12-27 06:28:10|649.43|646.43|649.47|646.47|649.47|646.47|649.39|646.39|19
1609050500000|2020-12-27 06:28:20|649.45|646.45|649.63|646.63|649.63|646.63|649.42|646.42|26
1609050510000|2020-12-27 06:28:30|649.65|646.65|649.72|646.72|649.73|646.73|649.65|646.65|17
1609050520000|2020-12-27 06:28:40|649.75|646.75|649.94|646.94|649.94|646.94|649.73|646.73|14
1609050530000|2020-12-27 06:28:50|650.01|647.01|650.34|647.34|650.34|647.34|650|647|23
1609050540000|2020-12-27 06:29:00|650.35|647.35|650.6|647.6|650.6|647.6|650.35|647.35|22
1609050550000|2020-12-27 06:29:10|650.61|647.61|650.49|647.49|650.61|647.61|650.49|647.49|26
1609050560000|2020-12-27 06:29:20|650.55|647.55|650.94|647.94|650.95|647.95|650.55|647.55|24
1609050570000|2020-12-27 06:29:30|650.93|647.93|651.42|648.42|651.42|648.42|650.93|647.93|22
1609050580000|2020-12-27 06:29:40|651.44|648.44|651.3|648.3|651.61|648.61|651.29|648.29|31
1609050590000|2020-12-27 06:29:50|651.31|648.31|651.53|648.53|651.55|648.55|651.31|648.31|28
1609050600000|2020-12-27 06:30:00|651.52|648.52|651.33|648.33|651.6|648.6|651.33|648.33|28
1609050610000|2020-12-27 06:30:10|651.26|648.26|651.09|648.09|651.28|648.28|651.09|648.09|30
1609050620000|2020-12-27 06:30:20|651.1|648.1|651.35|648.35|651.35|648.35|650.87|647.87|29
1609050630000|2020-12-27 06:30:30|651.42|648.42|651.47|648.47|651.47|648.47|651.38|648.38|28
1609050640000|2020-12-27 06:30:40|651.41|648.41|651.61|648.61|651.61|648.61|651.41|648.41|26
1609050650000|2020-12-27 06:30:50|651.6|648.6|651.92|648.92|652.13|649.13|651.6|648.6|23
1609050660000|2020-12-27 06:31:00|651.94|648.94|652.18|649.18|652.18|649.18|651.88|648.88|25
1609050670000|2020-12-27 06:31:10|652.2|649.2|652.38|649.38|652.38|649.38|652.2|649.2|19
1609050680000|2020-12-27 06:31:20|652.36|649.36|652.48|649.48|652.5|649.5|652.35|649.35|23
1609050690000|2020-12-27 06:31:30|652.47|649.47|652.71|649.71|652.71|649.71|652.42|649.42|17
1609050700000|2020-12-27 06:31:40|652.72|649.72|652.7|649.7|652.73|649.73|652.69|649.69|18
1609050710000|2020-12-27 06:31:50|652.73|649.73|652.86|649.86|652.86|649.86|652.73|649.73|13
1609050720000|2020-12-27 06:32:00|652.87|649.87|654.02|651.02|654.14|651.14|652.87|649.87|32
1609050730000|2020-12-27 06:32:10|653.98|650.98|653.81|650.81|654.24|651.24|653.75|650.75|31
1609050740000|2020-12-27 06:32:20|653.78|650.78|653.94|650.94|653.99|650.99|653.77|650.77|30
1609050750000|2020-12-27 06:32:30|653.93|650.93|654.07|651.07|654.09|651.09|653.93|650.93|26
1609050760000|2020-12-27 06:32:40|654.06|651.06|654.3|651.3|654.34|651.34|654.03|651.03|25
1609050770000|2020-12-27 06:32:50|654.31|651.31|654.79|651.79|654.81|651.81|654.31|651.31|30
1609050780000|2020-12-27 06:33:00|654.8|651.8|654.91|651.91|655.07|652.07|654.8|651.8|22
1609050790000|2020-12-27 06:33:10|654.94|651.94|655.34|652.34|655.78|652.78|654.94|651.94|34
1609050800000|2020-12-27 06:33:20|655.38|652.38|655.87|652.87|655.87|652.87|655.38|652.38|27
1609050810000|2020-12-27 06:33:30|655.89|652.89|656.05|653.05|656.16|653.16|655.89|652.89|27
1609050820000|2020-12-27 06:33:40|656.04|653.04|655.41|652.41|656.05|653.05|655.41|652.41|25
1609050830000|2020-12-27 06:33:50|655.42|652.42|655.31|652.31|655.67|652.67|655.31|652.31|29
1609050840000|2020-12-27 06:34:00|655.29|652.29|654.95|651.95|655.29|652.29|654.94|651.94|22
1609050850000|2020-12-27 06:34:10|654.96|651.96|655.38|652.38|655.44|652.44|654.89|651.89|29
1609050860000|2020-12-27 06:34:20|655.34|652.34|654.77|651.77|655.34|652.34|654.75|651.75|23
1609050870000|2020-12-27 06:34:30|654.8|651.8|655.34|652.34|655.35|652.35|654.8|651.8|32
1609050880000|2020-12-27 06:34:40|655.35|652.35|655.49|652.49|655.56|652.56|655.33|652.33|23
1609050890000|2020-12-27 06:34:50|655.5|652.5|655.55|652.55|655.57|652.57|655.5|652.5|13
1609050900000|2020-12-27 06:35:00|655.54|652.54|654.95|651.95|655.56|652.56|654.92|651.92|27
1609050910000|2020-12-27 06:35:10|654.93|651.93|654.65|651.65|654.99|651.99|654.64|651.64|24
1609050920000|2020-12-27 06:35:20|654.67|651.67|654.68|651.68|654.95|651.95|654.67|651.67|25
1609050930000|2020-12-27 06:35:30|654.64|651.64|654.61|651.61|654.64|651.64|654.38|651.38|27
1609050940000|2020-12-27 06:35:40|654.6|651.6|654.77|651.77|654.77|651.77|654.59|651.59|21
1609050950000|2020-12-27 06:35:50|654.78|651.78|654.91|651.91|654.93|651.93|654.78|651.78|21
1609050960000|2020-12-27 06:36:00|654.94|651.94|654.91|651.91|654.94|651.94|654.89|651.89|21
1609050970000|2020-12-27 06:36:10|654.9|651.9|654.89|651.89|654.91|651.91|654.86|651.86|10
1609050980000|2020-12-27 06:36:20|654.9|651.9|654.75|651.75|654.9|651.9|654.74|651.74|19
1609050990000|2020-12-27 06:36:30|654.77|651.77|654.51|651.51|654.77|651.77|654.51|651.51|19
1609051000000|2020-12-27 06:36:40|654.5|651.5|654.13|651.13|654.5|651.5|654.13|651.13|23
1609051010000|2020-12-27 06:36:50|654.17|651.17|653.78|650.78|654.22|651.22|653.78|650.78|18
1609051020000|2020-12-27 06:37:00|653.86|650.86|654.11|651.11|654.16|651.16|653.84|650.84|29
1609051030000|2020-12-27 06:37:10|654.13|651.13|654.15|651.15|654.21|651.21|654.07|651.07|23
1609051040000|2020-12-27 06:37:20|654.16|651.16|653.84|650.84|654.16|651.16|653.84|650.84|10
1609051050000|2020-12-27 06:37:30|653.83|650.83|654.06|651.06|654.07|651.07|653.82|650.82|15
1609051060000|2020-12-27 06:37:40|654.04|651.04|654.02|651.02|654.04|651.04|653.82|650.82|20
1609051070000|2020-12-27 06:37:50|654.03|651.03|654.03|651.03|654.13|651.13|654.01|651.01|25
1609051080000|2020-12-27 06:38:00|654.02|651.02|653.78|650.78|654.02|651.02|653.77|650.77|27
1609051090000|2020-12-27 06:38:10|653.79|650.79|653.89|650.89|653.91|650.91|653.78|650.78|28
1609051100000|2020-12-27 06:38:20|653.88|650.88|653.86|650.86|653.89|650.89|653.86|650.86|8
1609051110000|2020-12-27 06:38:30|653.85|650.85|653.33|650.33|653.88|650.88|653.33|650.33|17
1609051120000|2020-12-27 06:38:40|653.3|650.3|653.27|650.27|653.35|650.35|653.25|650.25|26
1609051130000|2020-12-27 06:38:50|653.26|650.26|653.34|650.34|653.44|650.44|653.25|650.25|23
1609051140000|2020-12-27 06:39:00|653.31|650.31|653.79|650.79|653.81|650.81|653.3|650.3|26
1609051150000|2020-12-27 06:39:10|653.8|650.8|654.17|651.17|654.18|651.18|653.79|650.79|27
1609051160000|2020-12-27 06:39:20|654.16|651.16|654.15|651.15|654.18|651.18|654.11|651.11|16
1609051170000|2020-12-27 06:39:30|654.16|651.16|654.01|651.01|654.16|651.16|653.99|650.99|23
1609051180000|2020-12-27 06:39:40|654.02|651.02|653.58|650.58|654.03|651.03|653.58|650.58|26
1609051190000|2020-12-27 06:39:50|653.59|650.59|653.97|650.97|654.01|651.01|653.59|650.59|25
1609051200000|2020-12-27 06:40:00|653.99|650.99|653.97|650.97|654.01|651.01|653.96|650.96|22
1609051210000|2020-12-27 06:40:10|653.99|650.99|654.31|651.31|654.34|651.34|653.99|650.99|24
1609051220000|2020-12-27 06:40:20|654.29|651.29|654.69|651.69|654.73|651.73|654.29|651.29|27
1609051230000|2020-12-27 06:40:30|654.66|651.66|654.66|651.66|654.67|651.67|654.63|651.63|19
1609051240000|2020-12-27 06:40:40|654.64|651.64|654.36|651.36|654.66|651.66|654.31|651.31|29
1609051250000|2020-12-27 06:40:50|654.38|651.38|654.35|651.35|654.4|651.4|654.33|651.33|18
1609051260000|2020-12-27 06:41:00|654.34|651.34|654.71|651.71|654.71|651.71|654.3|651.3|15
1609051270000|2020-12-27 06:41:10|654.72|651.72|654.82|651.82|654.82|651.82|654.65|651.65|20
1609051280000|2020-12-27 06:41:20|654.81|651.81|654.94|651.94|654.94|651.94|654.81|651.81|17
1609051290000|2020-12-27 06:41:30|654.9|651.9|654.44|651.44|654.9|651.9|654.42|651.42|26
1609051300000|2020-12-27 06:41:40|654.41|651.41|654.28|651.28|654.41|651.41|654.28|651.28|19
1609051310000|2020-12-27 06:41:50|654.27|651.27|654.36|651.36|654.37|651.37|654.27|651.27|16
1609051320000|2020-12-27 06:42:00|654.34|651.34|654.85|651.85|654.87|651.87|654.34|651.34|22
1609051330000|2020-12-27 06:42:10|654.83|651.83|654.5|651.5|654.84|651.84|654.49|651.49|29
1609051340000|2020-12-27 06:42:20|654.51|651.51|654.77|651.77|654.77|651.77|654.51|651.51|25
1609051350000|2020-12-27 06:42:30|654.78|651.78|654.89|651.89|654.91|651.91|654.78|651.78|18
1609051360000|2020-12-27 06:42:40|654.9|651.9|655.07|652.07|655.07|652.07|654.88|651.88|20
1609051370000|2020-12-27 06:42:50|655.06|652.06|655.4|652.4|655.41|652.41|655.06|652.06|23
1609051380000|2020-12-27 06:43:00|655.41|652.41|655.67|652.67|655.67|652.67|655.41|652.41|26
1609051390000|2020-12-27 06:43:10|655.66|652.66|655.44|652.44|655.82|652.82|655.41|652.41|27
1609051400000|2020-12-27 06:43:20|655.43|652.43|655.5|652.5|655.5|652.5|655.28|652.28|21
1609051410000|2020-12-27 06:43:30|655.59|652.59|655.36|652.36|655.71|652.71|655.35|652.35|28
1609051420000|2020-12-27 06:43:40|655.39|652.39|655.61|652.61|655.64|652.64|655.39|652.39|28
1609051430000|2020-12-27 06:43:50|655.6|652.6|655.54|652.54|655.69|652.69|655.53|652.53|21
1609051440000|2020-12-27 06:44:00|655.56|652.56|655.71|652.71|655.71|652.71|655.55|652.55|23
1609051450000|2020-12-27 06:44:10|655.72|652.72|655.24|652.24|655.72|652.72|655.21|652.21|26
1609051460000|2020-12-27 06:44:20|655.26|652.26|654.92|651.92|655.26|652.26|654.87|651.87|30
1609051470000|2020-12-27 06:44:30|654.91|651.91|655.08|652.08|655.08|652.08|654.91|651.91|23
1609051480000|2020-12-27 06:44:40|655.09|652.09|654.99|651.99|655.13|652.13|654.98|651.98|22
1609051490000|2020-12-27 06:44:50|654.98|651.98|655|652|655.07|652.07|654.96|651.96|22
1609051500000|2020-12-27 06:45:00|654.99|651.99|655.05|652.05|655.08|652.08|654.98|651.98|21
1609051510000|2020-12-27 06:45:10|655.06|652.06|654.98|651.98|655.06|652.06|654.96|651.96|15
1609051520000|2020-12-27 06:45:20|654.91|651.91|654|651|654.91|651.91|654|651|32
1609051530000|2020-12-27 06:45:30|653.99|650.99|654.09|651.09|654.13|651.13|653.95|650.95|30
1609051540000|2020-12-27 06:45:40|654.08|651.08|654.29|651.29|654.29|651.29|654.06|651.06|31
1609051550000|2020-12-27 06:45:50|654.28|651.28|654.15|651.15|654.3|651.3|654.14|651.14|30
1609051560000|2020-12-27 06:46:00|654.14|651.14|653.86|650.86|654.14|651.14|653.84|650.84|28
1609051570000|2020-12-27 06:46:10|653.85|650.85|654.01|651.01|654.01|651.01|653.85|650.85|21
1609051580000|2020-12-27 06:46:20|654|651|653.88|650.88|654.01|651.01|653.84|650.84|32
1609051590000|2020-12-27 06:46:30|653.87|650.87|653.93|650.93|653.93|650.93|653.84|650.84|27
1609051600000|2020-12-27 06:46:40|653.94|650.94|653.9|650.9|653.95|650.95|653.87|650.87|24
1609051610000|2020-12-27 06:46:50|653.88|650.88|653.81|650.81|653.88|650.88|653.77|650.77|17
1609051620000|2020-12-27 06:47:00|653.82|650.82|653.79|650.79|653.89|650.89|653.79|650.79|17
1609051630000|2020-12-27 06:47:10|653.8|650.8|653.78|650.78|653.8|650.8|653.76|650.76|19
1609051640000|2020-12-27 06:47:20|653.79|650.79|653.74|650.74|653.79|650.79|653.74|650.74|23
1609051650000|2020-12-27 06:47:30|653.75|650.75|653.59|650.59|653.76|650.76|653.59|650.59|11
1609051660000|2020-12-27 06:47:40|653.65|650.65|653.61|650.61|653.67|650.67|653.61|650.61|11
1609051670000|2020-12-27 06:47:50|653.62|650.62|653.64|650.64|653.67|650.67|653.62|650.62|12
1609051680000|2020-12-27 06:48:00|653.63|650.63|653.64|650.64|653.65|650.65|653.63|650.63|9
1609051690000|2020-12-27 06:48:10|653.65|650.65|653.62|650.62|653.69|650.69|653.61|650.61|16
1609051700000|2020-12-27 06:48:20|653.63|650.63|653.7|650.7|653.71|650.71|653.61|650.61|10
1609051710000|2020-12-27 06:48:30|653.67|650.67|653.23|650.23|653.67|650.67|653.21|650.21|23
1609051720000|2020-12-27 06:48:40|653.22|650.22|653.25|650.25|653.25|650.25|653.2|650.2|25
1609051730000|2020-12-27 06:48:50|653.23|650.23|653.15|650.15|653.29|650.29|653.14|650.14|9
1609051740000|2020-12-27 06:49:00|653.14|650.14|653.1|650.1|653.15|650.15|653.1|650.1|7
1609051750000|2020-12-27 06:49:10|653.12|650.12|653.18|650.18|653.19|650.19|653.12|650.12|30
1609051760000|2020-12-27 06:49:20|653.21|650.21|653.32|650.32|653.34|650.34|653.19|650.19|22
1609051770000|2020-12-27 06:49:30|653.33|650.33|653.24|650.24|653.35|650.35|653.23|650.23|23
1609051780000|2020-12-27 06:49:40|653.23|650.23|653.3|650.3|653.31|650.31|653.23|650.23|19
1609051790000|2020-12-27 06:49:50|653.31|650.31|653.51|650.51|653.57|650.57|653.29|650.29|15
1609051800000|2020-12-27 06:50:00|653.59|650.59|653.51|650.51|653.64|650.64|653.51|650.51|27
1609051810000|2020-12-27 06:50:10|653.46|650.46|653.36|650.36|653.46|650.46|653.25|650.25|18
1609051820000|2020-12-27 06:50:20|653.37|650.37|653.53|650.53|653.53|650.53|653.35|650.35|15
1609051830000|2020-12-27 06:50:30|653.52|650.52|653.59|650.59|653.6|650.6|653.52|650.52|12
1609051840000|2020-12-27 06:50:40|653.6|650.6|653.78|650.78|653.79|650.79|653.6|650.6|8
1609051850000|2020-12-27 06:50:50|653.79|650.79|653.9|650.9|653.95|650.95|653.79|650.79|25
1609051860000|2020-12-27 06:51:00|653.91|650.91|654.2|651.2|654.21|651.21|653.91|650.91|28
1609051870000|2020-12-27 06:51:10|654.22|651.22|654.34|651.34|654.42|651.42|654.18|651.18|25
1609051880000|2020-12-27 06:51:20|654.3|651.3|654.97|651.97|655.01|652.01|654.27|651.27|23
1609051890000|2020-12-27 06:51:30|654.98|651.98|654.56|651.56|655.08|652.08|654.56|651.56|31
1609051900000|2020-12-27 06:51:40|654.55|651.55|654.64|651.64|654.64|651.64|654.36|651.36|25
1609051910000|2020-12-27 06:51:50|654.63|651.63|654.96|651.96|654.97|651.97|654.63|651.63|35
1609051920000|2020-12-27 06:52:00|654.95|651.95|654.91|651.91|654.98|651.98|654.91|651.91|19
1609051930000|2020-12-27 06:52:10|654.92|651.92|654.8|651.8|655.11|652.11|654.79|651.79|31
1609051940000|2020-12-27 06:52:20|654.79|651.79|654.78|651.78|654.82|651.82|654.74|651.74|29
1609051950000|2020-12-27 06:52:30|654.77|651.77|654.77|651.77|654.81|651.81|654.71|651.71|24
1609051960000|2020-12-27 06:52:40|654.78|651.78|654.42|651.42|654.78|651.78|654.42|651.42|27
1609051970000|2020-12-27 06:52:50|654.39|651.39|654.29|651.29|654.46|651.46|654.29|651.29|25
1609051980000|2020-12-27 06:53:00|654.3|651.3|653.93|650.93|654.3|651.3|653.91|650.91|26
1609051990000|2020-12-27 06:53:10|653.91|650.91|653.93|650.93|653.95|650.95|653.88|650.88|13
1609052000000|2020-12-27 06:53:20|653.92|650.92|653.97|650.97|653.98|650.98|653.91|650.91|16
1609052010000|2020-12-27 06:53:30|653.96|650.96|653.74|650.74|653.97|650.97|653.74|650.74|24
1609052020000|2020-12-27 06:53:40|653.71|650.71|654.08|651.08|654.1|651.1|653.71|650.71|28
1609052030000|2020-12-27 06:53:50|654.07|651.07|653.97|650.97|654.08|651.08|653.97|650.97|20
1609052040000|2020-12-27 06:54:00|653.95|650.95|653.94|650.94|653.96|650.96|653.89|650.89|22
1609052050000|2020-12-27 06:54:10|653.96|650.96|653.86|650.86|653.96|650.96|653.84|650.84|29
1609052060000|2020-12-27 06:54:20|653.88|650.88|653.64|650.64|653.9|650.9|653.64|650.64|23
1609052070000|2020-12-27 06:54:30|653.65|650.65|653.69|650.69|653.75|650.75|653.64|650.64|16
1609052080000|2020-12-27 06:54:40|653.7|650.7|653.69|650.69|653.73|650.73|653.63|650.63|19
1609052090000|2020-12-27 06:54:50|653.68|650.68|653.69|650.69|653.77|650.77|653.66|650.66|26
1609052100000|2020-12-27 06:55:00|653.71|650.71|653.49|650.49|653.73|650.73|653.48|650.48|20
1609052110000|2020-12-27 06:55:10|653.48|650.48|653.47|650.47|653.51|650.51|653.47|650.47|13
1609052120000|2020-12-27 06:55:20|653.44|650.44|653.4|650.4|653.45|650.45|653.38|650.38|12
1609052130000|2020-12-27 06:55:30|653.37|650.37|653.32|650.32|653.39|650.39|653.31|650.31|15
1609052140000|2020-12-27 06:55:40|653.3|650.3|653.26|650.26|653.32|650.32|653.23|650.23|17
1609052150000|2020-12-27 06:55:50|653.13|650.13|652.78|649.78|653.13|650.13|652.75|649.75|27
1609052160000|2020-12-27 06:56:00|652.74|649.74|653.12|650.12|653.15|650.15|652.69|649.69|29
1609052170000|2020-12-27 06:56:10|653.1|650.1|652.99|649.99|653.1|650.1|652.92|649.92|30
1609052180000|2020-12-27 06:56:20|652.97|649.97|653.04|650.04|653.09|650.09|652.88|649.88|33
1609052190000|2020-12-27 06:56:30|653.06|650.06|652.89|649.89|653.1|650.1|652.89|649.89|24
1609052200000|2020-12-27 06:56:40|652.93|649.93|652.91|649.91|653.03|650.03|652.89|649.89|21
1609052210000|2020-12-27 06:56:50|652.9|649.9|653.14|650.14|653.14|650.14|652.9|649.9|20
1609052220000|2020-12-27 06:57:00|653.15|650.15|653.15|650.15|653.21|650.21|653.13|650.13|20
1609052230000|2020-12-27 06:57:10|653.14|650.14|653.17|650.17|653.17|650.17|653.14|650.14|19
1609052240000|2020-12-27 06:57:20|653.18|650.18|653.23|650.23|653.36|650.36|653.18|650.18|26
1609052250000|2020-12-27 06:57:30|653.17|650.17|653.4|650.4|653.4|650.4|653.13|650.13|30
1609052260000|2020-12-27 06:57:40|653.36|650.36|653.28|650.28|653.36|650.36|653.27|650.27|22
1609052270000|2020-12-27 06:57:50|653.27|650.27|653.23|650.23|653.27|650.27|653.23|650.23|16
1609052280000|2020-12-27 06:58:00|653.24|650.24|653.31|650.31|653.32|650.32|653.24|650.24|27
1609052290000|2020-12-27 06:58:10|653.33|650.33|653.07|650.07|653.34|650.34|653.07|650.07|24
1609052300000|2020-12-27 06:58:20|653.08|650.08|653.06|650.06|653.1|650.1|652.99|649.99|25
1609052310000|2020-12-27 06:58:30|653.04|650.04|653.01|650.01|653.07|650.07|652.9|649.9|29
1609052320000|2020-12-27 06:58:40|653.03|650.03|653.01|650.01|653.03|650.03|652.83|649.83|28
1609052330000|2020-12-27 06:58:50|653.02|650.02|653.24|650.24|653.26|650.26|653.02|650.02|23
1609052340000|2020-12-27 06:59:00|653.21|650.21|653.2|650.2|653.23|650.23|653.18|650.18|16
1609052350000|2020-12-27 06:59:10|653.18|650.18|653.02|650.02|653.2|650.2|652.99|649.99|16
1609052360000|2020-12-27 06:59:20|652.96|649.96|653.06|650.06|653.06|650.06|652.9|649.9|23
1609052370000|2020-12-27 06:59:30|653.11|650.11|653.11|650.11|653.21|650.21|653.09|650.09|28
1609052380000|2020-12-27 06:59:40|653.09|650.09|653.09|650.09|653.09|650.09|653.06|650.06|16
1609052390000|2020-12-27 06:59:50|653.08|650.08|652.9|649.9|653.09|650.09|652.86|649.86|25
1609052400000|2020-12-27 07:00:00|652.88|649.88|653.3|650.3|653.3|650.3|652.88|649.88|28
1609052410000|2020-12-27 07:00:10|653.35|650.35|653.67|650.67|653.68|650.68|653.35|650.35|25
1609052420000|2020-12-27 07:00:20|653.68|650.68|653.59|650.59|653.69|650.69|653.59|650.59|18
1609052430000|2020-12-27 07:00:30|653.55|650.55|653.28|650.28|653.56|650.56|653.22|650.22|24
1609052440000|2020-12-27 07:00:40|653.35|650.35|653.34|650.34|653.38|650.38|653.27|650.27|21
1609052450000|2020-12-27 07:00:50|653.35|650.35|653.24|650.24|653.35|650.35|653.23|650.23|20
1609052460000|2020-12-27 07:01:00|653.28|650.28|653.23|650.23|653.46|650.46|653.23|650.23|25
1609052470000|2020-12-27 07:01:10|653.17|650.17|652.86|649.86|653.18|650.18|652.86|649.86|27
1609052480000|2020-12-27 07:01:20|652.87|649.87|652.68|649.68|652.87|649.87|652.6|649.6|22
1609052490000|2020-12-27 07:01:30|652.67|649.67|652.63|649.63|652.69|649.69|652.63|649.63|27
1609052500000|2020-12-27 07:01:40|652.62|649.62|652.38|649.38|652.63|649.63|652.33|649.33|19
1609052510000|2020-12-27 07:01:50|652.35|649.35|651.96|648.96|652.37|649.37|651.87|648.87|33
1609052520000|2020-12-27 07:02:00|651.97|648.97|652.23|649.23|652.24|649.24|651.97|648.97|24
1609052530000|2020-12-27 07:02:10|652.2|649.2|652.19|649.19|652.3|649.3|652.19|649.19|19
1609052540000|2020-12-27 07:02:20|652.17|649.17|652.22|649.22|652.23|649.23|652.16|649.16|11
1609052550000|2020-12-27 07:02:30|652.23|649.23|652.27|649.27|652.32|649.32|652.22|649.22|27
1609052560000|2020-12-27 07:02:40|652.31|649.31|652.47|649.47|652.47|649.47|652.29|649.29|22
1609052570000|2020-12-27 07:02:50|652.46|649.46|652.66|649.66|652.67|649.67|652.4|649.4|25
1609052580000|2020-12-27 07:03:00|652.65|649.65|652.59|649.59|652.65|649.65|652.57|649.57|23
1609052590000|2020-12-27 07:03:10|652.62|649.62|652.67|649.67|652.69|649.69|652.62|649.62|24
1609052600000|2020-12-27 07:03:20|652.68|649.68|652.72|649.72|652.72|649.72|652.64|649.64|11
1609052610000|2020-12-27 07:03:30|652.71|649.71|652.63|649.63|652.72|649.72|652.63|649.63|12
1609052620000|2020-12-27 07:03:40|652.61|649.61|652.45|649.45|652.61|649.61|652.44|649.44|17
1609052630000|2020-12-27 07:03:50|652.42|649.42|652.45|649.45|652.45|649.45|652.35|649.35|16
1609052640000|2020-12-27 07:04:00|652.46|649.46|652.47|649.47|652.49|649.49|652.44|649.44|14
1609052650000|2020-12-27 07:04:10|652.49|649.49|652.57|649.57|652.62|649.62|652.49|649.49|18
1609052660000|2020-12-27 07:04:20|652.6|649.6|652.89|649.89|652.91|649.91|652.6|649.6|18
1609052670000|2020-12-27 07:04:30|652.88|649.88|652.88|649.88|652.92|649.92|652.84|649.84|17
1609052680000|2020-12-27 07:04:40|652.89|649.89|652.9|649.9|652.96|649.96|652.88|649.88|16
1609052690000|2020-12-27 07:04:50|652.89|649.89|652.95|649.95|652.97|649.97|652.88|649.88|21
1609052700000|2020-12-27 07:05:00|652.96|649.96|652.95|649.95|653.23|650.23|652.93|649.93|25
1609052710000|2020-12-27 07:05:10|653.01|650.01|653.05|650.05|653.08|650.08|652.96|649.96|20
1609052720000|2020-12-27 07:05:20|653.02|650.02|653.18|650.18|653.19|650.19|653.02|650.02|18
1609052730000|2020-12-27 07:05:30|653.19|650.19|653.01|650.01|653.19|650.19|652.9|649.9|20
1609052740000|2020-12-27 07:05:40|653.02|650.02|653.19|650.19|653.22|650.22|653.01|650.01|19
1609052750000|2020-12-27 07:05:50|653.18|650.18|653.19|650.19|653.21|650.21|653.18|650.18|17
1609052760000|2020-12-27 07:06:00|653.2|650.2|653.18|650.18|653.2|650.2|653.16|650.16|25
1609052770000|2020-12-27 07:06:10|653.17|650.17|653.24|650.24|653.25|650.25|653.17|650.17|18
1609052780000|2020-12-27 07:06:20|653.23|650.23|653.08|650.08|653.26|650.26|653.08|650.08|17
1609052790000|2020-12-27 07:06:30|653.09|650.09|653.1|650.1|653.1|650.1|653.01|650.01|22
1609052800000|2020-12-27 07:06:40|653.07|650.07|652.77|649.77|653.07|650.07|652.77|649.77|31
1609052810000|2020-12-27 07:06:50|652.79|649.79|652.7|649.7|652.84|649.84|652.69|649.69|23
1609052820000|2020-12-27 07:07:00|652.71|649.71|652.71|649.71|652.71|649.71|652.68|649.68|16
1609052830000|2020-12-27 07:07:10|652.69|649.69|652.6|649.6|652.71|649.71|652.6|649.6|12
1609052840000|2020-12-27 07:07:20|652.61|649.61|652.42|649.42|652.61|649.61|652.39|649.39|14
1609052850000|2020-12-27 07:07:30|652.41|649.41|652.54|649.54|652.6|649.6|652.38|649.38|17
1609052860000|2020-12-27 07:07:40|652.55|649.55|652.45|649.45|652.55|649.55|652.45|649.45|11
1609052870000|2020-12-27 07:07:50|652.36|649.36|652.39|649.39|652.39|649.39|652.35|649.35|11
1609052880000|2020-12-27 07:08:00|652.38|649.38|652.47|649.47|652.47|649.47|652.36|649.36|17
1609052890000|2020-12-27 07:08:10|652.46|649.46|652.36|649.36|652.46|649.46|652.35|649.35|19
1609052900000|2020-12-27 07:08:20|652.37|649.37|652.34|649.34|652.38|649.38|652.34|649.34|13
1609052910000|2020-12-27 07:08:30|652.32|649.32|652.3|649.3|652.34|649.34|652.3|649.3|11
1609052920000|2020-12-27 07:08:40|652.31|649.31|652.18|649.18|652.31|649.31|652.15|649.15|14
1609052930000|2020-12-27 07:08:50|652.19|649.19|652.12|649.12|652.19|649.19|652.12|649.12|13
1609052940000|2020-12-27 07:09:00|652.11|649.11|651.93|648.93|652.11|649.11|651.93|648.93|15
1609052950000|2020-12-27 07:09:10|651.94|648.94|651.93|648.93|651.95|648.95|651.92|648.92|23
1609052960000|2020-12-27 07:09:20|651.94|648.94|651.99|648.99|651.99|648.99|651.71|648.71|10
1609052970000|2020-12-27 07:09:30|652.01|649.01|651.95|648.95|652.03|649.03|651.94|648.94|17
1609052980000|2020-12-27 07:09:40|651.91|648.91|651.96|648.96|651.96|648.96|651.91|648.91|30
1609052990000|2020-12-27 07:09:50|651.97|648.97|651.86|648.86|651.98|648.98|651.86|648.86|19
1609053000000|2020-12-27 07:10:00|651.84|648.84|651.67|648.67|651.87|648.87|651.66|648.66|26
1609053010000|2020-12-27 07:10:10|651.66|648.66|651.23|648.23|651.68|648.68|651.23|648.23|26
1609053020000|2020-12-27 07:10:20|651.25|648.25|650.74|647.74|651.25|648.25|650.55|647.55|32
1609053030000|2020-12-27 07:10:30|650.73|647.73|650.24|647.24|650.73|647.73|650.24|647.24|32
1609053040000|2020-12-27 07:10:40|650.35|647.35|650.33|647.33|650.35|647.35|649.61|646.61|34
1609053050000|2020-12-27 07:10:50|650.31|647.31|650.36|647.36|650.36|647.36|650.24|647.24|26
1609053060000|2020-12-27 07:11:00|650.37|647.37|650.06|647.06|650.4|647.4|650.04|647.04|32
1609053070000|2020-12-27 07:11:10|650.04|647.04|650.06|647.06|650.09|647.09|649.79|646.79|29
1609053080000|2020-12-27 07:11:20|650.08|647.08|650.08|647.08|650.24|647.24|650|647|31
1609053090000|2020-12-27 07:11:30|650.07|647.07|650.1|647.1|650.13|647.13|650.05|647.05|29
1609053100000|2020-12-27 07:11:40|650.12|647.12|650.34|647.34|650.42|647.42|650.12|647.12|29
1609053110000|2020-12-27 07:11:50|650.35|647.35|650.53|647.53|650.53|647.53|650.34|647.34|19
1609053120000|2020-12-27 07:12:00|650.54|647.54|650.87|647.87|650.9|647.9|650.54|647.54|27
1609053130000|2020-12-27 07:12:10|650.89|647.89|651.04|648.04|651.09|648.09|650.89|647.89|31
1609053140000|2020-12-27 07:12:20|651.01|648.01|651.03|648.03|651.04|648.04|650.93|647.93|27
1609053150000|2020-12-27 07:12:30|651.06|648.06|651.23|648.23|651.24|648.24|651|648|18
1609053160000|2020-12-27 07:12:40|651.24|648.24|651.44|648.44|651.44|648.44|651.23|648.23|29
1609053170000|2020-12-27 07:12:50|651.45|648.45|651.52|648.52|651.52|648.52|651.44|648.44|16
1609053180000|2020-12-27 07:13:00|651.53|648.53|651.58|648.58|651.74|648.74|651.52|648.52|25
1609053190000|2020-12-27 07:13:10|651.56|648.56|651.57|648.57|651.6|648.6|651.53|648.53|16
1609053200000|2020-12-27 07:13:20|651.56|648.56|651.59|648.59|651.59|648.59|651.49|648.49|10
1609053210000|2020-12-27 07:13:30|651.55|648.55|651.61|648.61|651.62|648.62|651.55|648.55|19
1609053220000|2020-12-27 07:13:40|651.6|648.6|651.58|648.58|651.6|648.6|651.58|648.58|3
1609053230000|2020-12-27 07:13:50|651.56|648.56|651.58|648.58|651.58|648.58|651.56|648.56|3
1609053240000|2020-12-27 07:14:00|651.57|648.57|651.67|648.67|651.67|648.67|651.57|648.57|3
1609053250000|2020-12-27 07:14:10|651.7|648.7|651.83|648.83|651.83|648.83|651.7|648.7|12
1609053260000|2020-12-27 07:14:20|651.84|648.84|651.87|648.87|651.87|648.87|651.82|648.82|9
1609053270000|2020-12-27 07:14:30|651.88|648.88|652.09|649.09|652.09|649.09|651.87|648.87|19
1609053280000|2020-12-27 07:14:40|652.08|649.08|652.41|649.41|652.42|649.42|652.08|649.08|23
1609053290000|2020-12-27 07:14:50|652.42|649.42|652.4|649.4|652.43|649.43|652.38|649.38|10
1609053300000|2020-12-27 07:15:00|652.37|649.37|652.55|649.55|652.55|649.55|652.37|649.37|9
1609053310000|2020-12-27 07:15:10|652.54|649.54|652.56|649.56|652.59|649.59|652.5|649.5|14
1609053320000|2020-12-27 07:15:20|652.57|649.57|652.2|649.2|652.57|649.57|652.2|649.2|25
1609053330000|2020-12-27 07:15:30|652.21|649.21|652.16|649.16|652.21|649.21|652.15|649.15|13
1609053340000|2020-12-27 07:15:40|652.2|649.2|652.1|649.1|652.2|649.2|652.1|649.1|18
1609053350000|2020-12-27 07:15:50|652.03|649.03|651.99|648.99|652.06|649.06|651.97|648.97|13
1609053360000|2020-12-27 07:16:00|652|649|652.05|649.05|652.05|649.05|651.99|648.99|6
1609053370000|2020-12-27 07:16:10|652.07|649.07|652.23|649.23|652.23|649.23|652.07|649.07|7
1609053380000|2020-12-27 07:16:20|652.24|649.24|652.44|649.44|652.48|649.48|652.23|649.23|23
1609053390000|2020-12-27 07:16:30|652.47|649.47|652.21|649.21|652.48|649.48|652.2|649.2|21
1609053400000|2020-12-27 07:16:40|652.16|649.16|652.36|649.36|652.38|649.38|652.15|649.15|26
1609053410000|2020-12-27 07:16:50|652.37|649.37|652.39|649.39|652.42|649.42|652.34|649.34|15
1609053420000|2020-12-27 07:17:00|652.38|649.38|652.18|649.18|652.4|649.4|652.11|649.11|30
1609053430000|2020-12-27 07:17:10|652.16|649.16|652.24|649.24|652.25|649.25|652.16|649.16|27
1609053440000|2020-12-27 07:17:20|652.23|649.23|652.32|649.32|652.32|649.32|652.22|649.22|29
1609053450000|2020-12-27 07:17:30|652.3|649.3|652.33|649.33|652.33|649.33|652.25|649.25|26
1609053460000|2020-12-27 07:17:40|652.34|649.34|652.6|649.6|652.6|649.6|652.32|649.32|17
1609053470000|2020-12-27 07:17:50|652.59|649.59|652.55|649.55|652.6|649.6|652.55|649.55|6
1609053480000|2020-12-27 07:18:00|652.53|649.53|652.56|649.56|652.57|649.57|652.5|649.5|13
1609053490000|2020-12-27 07:18:10|652.57|649.57|652.81|649.81|652.81|649.81|652.56|649.56|19
1609053500000|2020-12-27 07:18:20|652.82|649.82|652.84|649.84|652.88|649.88|652.82|649.82|21
1609053510000|2020-12-27 07:18:30|652.89|649.89|652.85|649.85|652.95|649.95|652.72|649.72|23
1609053520000|2020-12-27 07:18:40|652.88|649.88|652.91|649.91|652.95|649.95|652.88|649.88|19
1609053530000|2020-12-27 07:18:50|652.92|649.92|653.01|650.01|653.08|650.08|652.9|649.9|26
1609053540000|2020-12-27 07:19:00|653.1|650.1|653.02|650.02|653.11|650.11|652.99|649.99|23
1609053550000|2020-12-27 07:19:10|653.03|650.03|653.16|650.16|653.16|650.16|653.02|650.02|12
1609053560000|2020-12-27 07:19:20|653.14|650.14|653.03|650.03|653.14|650.14|653.03|650.03|10
1609053570000|2020-12-27 07:19:30|653.05|650.05|653.04|650.04|653.06|650.06|653.02|650.02|11
1609053580000|2020-12-27 07:19:40|653.05|650.05|653.19|650.19|653.2|650.2|653.05|650.05|18
1609053590000|2020-12-27 07:19:50|653.18|650.18|653.2|650.2|653.21|650.21|653.17|650.17|19
1609053600000|2020-12-27 07:20:00|653.21|650.21|653.06|650.06|653.21|650.21|653.06|650.06|25
1609053610000|2020-12-27 07:20:10|653.07|650.07|652.75|649.75|653.07|650.07|652.75|649.75|31
1609053620000|2020-12-27 07:20:20|652.76|649.76|652.48|649.48|652.77|649.77|652.48|649.48|24
1609053630000|2020-12-27 07:20:30|652.47|649.47|652.16|649.16|652.47|649.47|652.16|649.16|21
1609053640000|2020-12-27 07:20:40|652.17|649.17|652.44|649.44|652.44|649.44|652.17|649.17|24
1609053650000|2020-12-27 07:20:50|652.43|649.43|652.42|649.42|652.54|649.54|652.41|649.41|19
1609053660000|2020-12-27 07:21:00|652.4|649.4|652.21|649.21|652.41|649.41|652.17|649.17|26
1609053670000|2020-12-27 07:21:10|652.19|649.19|652.22|649.22|652.24|649.24|652.18|649.18|17
1609053680000|2020-12-27 07:21:20|652.21|649.21|652.26|649.26|652.27|649.27|652.19|649.19|21
1609053690000|2020-12-27 07:21:30|652.27|649.27|652.37|649.37|652.43|649.43|652.27|649.27|25
1609053700000|2020-12-27 07:21:40|652.36|649.36|652.53|649.53|652.53|649.53|652.35|649.35|21
1609053710000|2020-12-27 07:21:50|652.52|649.52|652.54|649.54|652.55|649.55|652.48|649.48|11
1609053720000|2020-12-27 07:22:00|652.58|649.58|652.3|649.3|652.58|649.58|652.3|649.3|17
1609053730000|2020-12-27 07:22:10|652.28|649.28|652.19|649.19|652.31|649.31|652.18|649.18|25
1609053740000|2020-12-27 07:22:20|652.18|649.18|652.26|649.26|652.26|649.26|652.18|649.18|20
1609053750000|2020-12-27 07:22:30|652.25|649.25|652.29|649.29|652.3|649.3|652.25|649.25|10
1609053760000|2020-12-27 07:22:40|652.3|649.3|652.4|649.4|652.4|649.4|652.28|649.28|19
1609053770000|2020-12-27 07:22:50|652.41|649.41|652.41|649.41|652.41|649.41|652.38|649.38|9
1609053780000|2020-12-27 07:23:00|652.4|649.4|652.48|649.48|652.51|649.51|652.4|649.4|16
1609053790000|2020-12-27 07:23:10|652.47|649.47|652.52|649.52|652.53|649.53|652.44|649.44|19
1609053800000|2020-12-27 07:23:20|652.53|649.53|652.5|649.5|652.53|649.53|652.49|649.49|17
1609053810000|2020-12-27 07:23:30|652.51|649.51|652.47|649.47|652.51|649.51|652.46|649.46|19
1609053820000|2020-12-27 07:23:40|652.45|649.45|652.17|649.17|652.45|649.45|652.17|649.17|18
1609053830000|2020-12-27 07:23:50|652.18|649.18|652.33|649.33|652.33|649.33|652.17|649.17|16
1609053840000|2020-12-27 07:24:00|652.32|649.32|652.33|649.33|652.34|649.34|652.29|649.29|8
1609053850000|2020-12-27 07:24:10|652.34|649.34|652.4|649.4|652.4|649.4|652.34|649.34|7
1609053860000|2020-12-27 07:24:20|652.42|649.42|652.5|649.5|652.51|649.51|652.42|649.42|10
1609053870000|2020-12-27 07:24:30|652.49|649.49|652.46|649.46|652.49|649.49|652.38|649.38|14
1609053880000|2020-12-27 07:24:40|652.47|649.47|652.3|649.3|652.5|649.5|652.28|649.28|15
1609053890000|2020-12-27 07:24:50|652.29|649.29|652.31|649.31|652.31|649.31|652.27|649.27|14
1609053900000|2020-12-27 07:25:00|652.3|649.3|652.33|649.33|652.33|649.33|652.2|649.2|20
1609053910000|2020-12-27 07:25:10|652.35|649.35|652.44|649.44|652.47|649.47|652.35|649.35|17
1609053920000|2020-12-27 07:25:20|652.45|649.45|652.39|649.39|652.47|649.47|652.38|649.38|12
1609053930000|2020-12-27 07:25:30|652.4|649.4|652.46|649.46|652.46|649.46|652.4|649.4|7
1609053940000|2020-12-27 07:25:40|652.47|649.47|652.74|649.74|652.81|649.81|652.47|649.47|19
1609053950000|2020-12-27 07:25:50|652.75|649.75|652.8|649.8|652.81|649.81|652.74|649.74|15
1609053960000|2020-12-27 07:26:00|652.72|649.72|652.7|649.7|652.75|649.75|652.69|649.69|24
1609053970000|2020-12-27 07:26:10|652.71|649.71|652.85|649.85|652.89|649.89|652.71|649.71|13
1609053980000|2020-12-27 07:26:20|652.86|649.86|652.85|649.85|652.88|649.88|652.83|649.83|19
1609053990000|2020-12-27 07:26:30|652.83|649.83|652.75|649.75|652.86|649.86|652.71|649.71|24
1609054000000|2020-12-27 07:26:40|652.71|649.71|652.77|649.77|652.79|649.79|652.71|649.71|7
1609054010000|2020-12-27 07:26:50|652.74|649.74|652.77|649.77|652.77|649.77|652.74|649.74|6
1609054020000|2020-12-27 07:27:00|652.79|649.79|652.87|649.87|652.87|649.87|652.78|649.78|9
1609054030000|2020-12-27 07:27:10|652.88|649.88|652.81|649.81|652.9|649.9|652.81|649.81|25
1609054040000|2020-12-27 07:27:20|652.82|649.82|652.88|649.88|652.88|649.88|652.78|649.78|23
1609054050000|2020-12-27 07:27:30|652.78|649.78|652.86|649.86|652.89|649.89|652.76|649.76|22
1609054060000|2020-12-27 07:27:40|652.93|649.93|652.95|649.95|652.99|649.99|652.93|649.93|21
1609054070000|2020-12-27 07:27:50|652.96|649.96|653.02|650.02|653.05|650.05|652.94|649.94|15
1609054080000|2020-12-27 07:28:00|653.05|650.05|653.06|650.06|653.06|650.06|653.02|650.02|5
1609054090000|2020-12-27 07:28:10|653.03|650.03|653.04|650.04|653.05|650.05|653.02|650.02|10
1609054100000|2020-12-27 07:28:20|653.19|650.19|653.23|650.23|653.24|650.24|653.18|650.18|8
1609054110000|2020-12-27 07:28:30|653.21|650.21|653.19|650.19|653.22|650.22|653.19|650.19|19
1609054120000|2020-12-27 07:28:40|653.2|650.2|653.23|650.23|653.23|650.23|653.19|650.19|28
1609054130000|2020-12-27 07:28:50|653.22|650.22|653.29|650.29|653.3|650.3|653.21|650.21|23
1609054140000|2020-12-27 07:29:00|653.3|650.3|653.38|650.38|653.39|650.39|653.29|650.29|26
1609054150000|2020-12-27 07:29:10|653.37|650.37|653.52|650.52|653.53|650.53|653.37|650.37|19
1609054160000|2020-12-27 07:29:20|653.5|650.5|653.35|650.35|653.54|650.54|653.35|650.35|22
1609054170000|2020-12-27 07:29:30|653.31|650.31|653.09|650.09|653.31|650.31|653.08|650.08|21
1609054180000|2020-12-27 07:29:40|653.08|650.08|653.13|650.13|653.14|650.14|653.07|650.07|19
1609054190000|2020-12-27 07:29:50|653.14|650.14|653.13|650.13|653.14|650.14|653.12|650.12|10
1609054200000|2020-12-27 07:30:00|653.14|650.14|653.01|650.01|653.14|650.14|653|650|12
1609054210000|2020-12-27 07:30:10|653.02|650.02|653.08|650.08|653.09|650.09|653|650|13
1609054220000|2020-12-27 07:30:20|653.09|650.09|653.12|650.12|653.13|650.13|653.09|650.09|20
1609054230000|2020-12-27 07:30:30|653.14|650.14|653.25|650.25|653.29|650.29|653.14|650.14|14
1609054240000|2020-12-27 07:30:40|653.27|650.27|653.51|650.51|653.52|650.52|653.26|650.26|30
1609054250000|2020-12-27 07:30:50|653.52|650.52|653.8|650.8|653.8|650.8|653.42|650.42|33
1609054260000|2020-12-27 07:31:00|653.81|650.81|654.07|651.07|654.08|651.08|653.81|650.81|26
1609054270000|2020-12-27 07:31:10|654.06|651.06|653.87|650.87|654.07|651.07|653.87|650.87|28
1609054280000|2020-12-27 07:31:20|653.86|650.86|653.7|650.7|653.86|650.86|653.67|650.67|25
1609054290000|2020-12-27 07:31:30|653.71|650.71|653.76|650.76|653.76|650.76|653.63|650.63|22
1609054300000|2020-12-27 07:31:40|653.75|650.75|653.67|650.67|653.77|650.77|653.62|650.62|22
1609054310000|2020-12-27 07:31:50|653.68|650.68|653.79|650.79|653.81|650.81|653.66|650.66|25
1609054320000|2020-12-27 07:32:00|653.8|650.8|653.85|650.85|653.85|650.85|653.78|650.78|14
1609054330000|2020-12-27 07:32:10|653.86|650.86|653.86|650.86|653.86|650.86|653.85|650.85|7
1609054340000|2020-12-27 07:32:20|653.85|650.85|653.72|650.72|653.88|650.88|653.72|650.72|21
1609054350000|2020-12-27 07:32:30|653.77|650.77|653.74|650.74|653.78|650.78|653.73|650.73|13
1609054360000|2020-12-27 07:32:40|653.71|650.71|653.73|650.73|653.73|650.73|653.71|650.71|11
1609054370000|2020-12-27 07:32:50|653.72|650.72|653.53|650.53|653.72|650.72|653.53|650.53|11
1609054380000|2020-12-27 07:33:00|653.51|650.51|653.55|650.55|653.55|650.55|653.5|650.5|7
1609054390000|2020-12-27 07:33:10|653.57|650.57|653.58|650.58|653.58|650.58|653.57|650.57|2
1609054400000|2020-12-27 07:33:20|653.57|650.57|653.67|650.67|653.67|650.67|653.57|650.57|8
1609054410000|2020-12-27 07:33:30|653.7|650.7|653.68|650.68|653.71|650.71|653.67|650.67|9
1609054420000|2020-12-27 07:33:40|653.69|650.69|653.74|650.74|653.75|650.75|653.68|650.68|15
1609054430000|2020-12-27 07:33:50|653.75|650.75|653.79|650.79|653.81|650.81|653.73|650.73|17
1609054440000|2020-12-27 07:34:00|653.78|650.78|653.78|650.78|653.79|650.79|653.78|650.78|15
1609054450000|2020-12-27 07:34:10|653.79|650.79|653.87|650.87|653.87|650.87|653.76|650.76|16
1609054460000|2020-12-27 07:34:20|653.86|650.86|653.89|650.89|653.89|650.89|653.86|650.86|19
1609054470000|2020-12-27 07:34:30|653.91|650.91|654.04|651.04|654.07|651.07|653.91|650.91|20
1609054480000|2020-12-27 07:34:40|654.02|651.02|654.03|651.03|654.04|651.04|654.02|651.02|9
1609054490000|2020-12-27 07:34:50|654.04|651.04|654.14|651.14|654.15|651.15|654.02|651.02|12
1609054500000|2020-12-27 07:35:00|654.24|651.24|654.07|651.07|654.24|651.24|654.07|651.07|12
1609054510000|2020-12-27 07:35:10|654.05|651.05|654.05|651.05|654.06|651.06|654|651|16
1609054520000|2020-12-27 07:35:20|654.04|651.04|654.05|651.05|654.09|651.09|654.04|651.04|7
1609054530000|2020-12-27 07:35:30|654.04|651.04|654.19|651.19|654.2|651.2|653.98|650.98|20
1609054540000|2020-12-27 07:35:40|654.21|651.21|654.63|651.63|654.63|651.63|654.2|651.2|27
1609054550000|2020-12-27 07:35:50|654.64|651.64|654.68|651.68|654.79|651.79|654.64|651.64|27
1609054560000|2020-12-27 07:36:00|654.67|651.67|654.64|651.64|654.81|651.81|654.62|651.62|28
1609054570000|2020-12-27 07:36:10|654.63|651.63|654.69|651.69|654.75|651.75|654.63|651.63|16
1609054580000|2020-12-27 07:36:20|654.67|651.67|654.7|651.7|654.7|651.7|654.67|651.67|14
1609054590000|2020-12-27 07:36:30|654.73|651.73|654.85|651.85|654.88|651.88|654.73|651.73|21
1609054600000|2020-12-27 07:36:40|654.86|651.86|654.89|651.89|655.03|652.03|654.85|651.85|25
1609054610000|2020-12-27 07:36:50|654.9|651.9|654.96|651.96|654.96|651.96|654.9|651.9|12
1609054620000|2020-12-27 07:37:00|654.98|651.98|654.48|651.48|654.98|651.98|654.48|651.48|27
1609054630000|2020-12-27 07:37:10|654.49|651.49|654.57|651.57|654.57|651.57|654.48|651.48|16
1609054640000|2020-12-27 07:37:20|654.56|651.56|654.54|651.54|654.59|651.59|654.54|651.54|28
1609054650000|2020-12-27 07:37:30|654.51|651.51|654.37|651.37|654.51|651.51|654.36|651.36|29
1609054660000|2020-12-27 07:37:40|654.35|651.35|654.13|651.13|654.37|651.37|654.13|651.13|21
1609054670000|2020-12-27 07:37:50|654.14|651.14|654.12|651.12|654.14|651.14|654.1|651.1|18
1609054680000|2020-12-27 07:38:00|654.13|651.13|654.18|651.18|654.18|651.18|654.07|651.07|14
1609054690000|2020-12-27 07:38:10|654.17|651.17|654.24|651.24|654.24|651.24|654.17|651.17|10
1609054700000|2020-12-27 07:38:20|654.25|651.25|654.11|651.11|654.25|651.25|654.11|651.11|14
1609054710000|2020-12-27 07:38:30|654.1|651.1|653.85|650.85|654.11|651.11|653.84|650.84|24
1609054720000|2020-12-27 07:38:40|653.86|650.86|653.78|650.78|653.87|650.87|653.78|650.78|22
1609054730000|2020-12-27 07:38:50|653.79|650.79|653.96|650.96|654.01|651.01|653.78|650.78|28
1609054740000|2020-12-27 07:39:00|653.97|650.97|654.23|651.23|654.24|651.24|653.95|650.95|24
1609054750000|2020-12-27 07:39:10|654.22|651.22|653.97|650.97|654.22|651.22|653.97|650.97|18
1609054760000|2020-12-27 07:39:20|653.96|650.96|654.15|651.15|654.15|651.15|653.96|650.96|22
1609054770000|2020-12-27 07:39:30|654.18|651.18|654.27|651.27|654.3|651.3|654.18|651.18|10
1609054780000|2020-12-27 07:39:40|654.3|651.3|654.54|651.54|654.58|651.58|654.3|651.3|15
1609054790000|2020-12-27 07:39:50|654.55|651.55|654.75|651.75|654.75|651.75|654.54|651.54|13
1609054800000|2020-12-27 07:40:00|654.74|651.74|654.49|651.49|654.74|651.74|654.47|651.47|19
1609054810000|2020-12-27 07:40:10|654.48|651.48|654.63|651.63|654.64|651.64|654.45|651.45|18
1609054820000|2020-12-27 07:40:20|654.62|651.62|654.9|651.9|654.9|651.9|654.62|651.62|17
1609054830000|2020-12-27 07:40:30|654.92|651.92|654.83|651.83|654.94|651.94|654.83|651.83|25
1609054840000|2020-12-27 07:40:40|654.85|651.85|654.86|651.86|654.87|651.87|654.8|651.8|27
1609054850000|2020-12-27 07:40:50|654.84|651.84|654.79|651.79|654.88|651.88|654.79|651.79|25
1609054860000|2020-12-27 07:41:00|654.81|651.81|654.86|651.86|654.88|651.88|654.81|651.81|17
1609054870000|2020-12-27 07:41:10|654.85|651.85|654.79|651.79|654.89|651.89|654.79|651.79|16
1609054880000|2020-12-27 07:41:20|654.78|651.78|654.75|651.75|654.82|651.82|654.74|651.74|25
1609054890000|2020-12-27 07:41:30|654.76|651.76|654.69|651.69|654.76|651.76|654.68|651.68|20
1609054900000|2020-12-27 07:41:40|654.68|651.68|654.69|651.69|654.71|651.71|654.68|651.68|10
1609054910000|2020-12-27 07:41:50|654.68|651.68|654.62|651.62|654.69|651.69|654.62|651.62|10
1609054920000|2020-12-27 07:42:00|654.56|651.56|654.41|651.41|654.56|651.56|654.41|651.41|20
1609054930000|2020-12-27 07:42:10|654.42|651.42|654.53|651.53|654.53|651.53|654.4|651.4|17
1609054940000|2020-12-27 07:42:20|654.47|651.47|654.47|651.47|654.49|651.49|654.45|651.45|18
1609054950000|2020-12-27 07:42:30|654.45|651.45|654.4|651.4|654.46|651.46|654.4|651.4|19
1609054960000|2020-12-27 07:42:40|654.38|651.38|654.37|651.37|654.42|651.42|654.34|651.34|21
1609054970000|2020-12-27 07:42:50|654.36|651.36|654.44|651.44|654.46|651.46|654.34|651.34|12
1609054980000|2020-12-27 07:43:00|654.49|651.49|654.5|651.5|654.52|651.52|654.49|651.49|5
1609054990000|2020-12-27 07:43:10|654.49|651.49|654.61|651.61|654.61|651.61|654.48|651.48|10
1609055000000|2020-12-27 07:43:20|654.63|651.63|654.53|651.53|654.64|651.64|654.53|651.53|8
1609055010000|2020-12-27 07:43:30|654.54|651.54|654.55|651.55|654.62|651.62|654.54|651.54|21
1609055020000|2020-12-27 07:43:40|654.52|651.52|654.37|651.37|654.52|651.52|654.37|651.37|14
1609055030000|2020-12-27 07:43:50|654.38|651.38|654.13|651.13|654.38|651.38|654.11|651.11|22
1609055040000|2020-12-27 07:44:00|654.11|651.11|654.02|651.02|654.11|651.11|653.99|650.99|16
1609055050000|2020-12-27 07:44:10|654.04|651.04|653.99|650.99|654.06|651.06|653.98|650.98|16
1609055060000|2020-12-27 07:44:20|653.93|650.93|653.82|650.82|653.93|650.93|653.8|650.8|21
1609055070000|2020-12-27 07:44:30|653.83|650.83|654|651|654.02|651.02|653.83|650.83|27
1609055080000|2020-12-27 07:44:40|654.02|651.02|653.64|650.64|654.02|651.02|653.62|650.62|22
1609055090000|2020-12-27 07:44:50|653.63|650.63|653.42|650.42|653.64|650.64|653.4|650.4|22
1609055100000|2020-12-27 07:45:00|653.4|650.4|653.36|650.36|653.43|650.43|653.34|650.34|24
1609055110000|2020-12-27 07:45:10|653.35|650.35|653.49|650.49|653.49|650.49|653.3|650.3|19
1609055120000|2020-12-27 07:45:20|653.47|650.47|653.22|650.22|653.47|650.47|653.22|650.22|27
1609055130000|2020-12-27 07:45:30|653.18|650.18|653.01|650.01|653.18|650.18|653|650|23
1609055140000|2020-12-27 07:45:40|653.03|650.03|653.01|650.01|653.08|650.08|653.01|650.01|19
1609055150000|2020-12-27 07:45:50|652.99|649.99|652.72|649.72|652.99|649.99|652.72|649.72|27
1609055160000|2020-12-27 07:46:00|652.74|649.74|652.61|649.61|652.74|649.74|652.55|649.55|29
1609055170000|2020-12-27 07:46:10|652.58|649.58|652.55|649.55|652.59|649.59|652.47|649.47|27
1609055180000|2020-12-27 07:46:20|652.57|649.57|652.72|649.72|652.79|649.79|652.55|649.55|24
1609055190000|2020-12-27 07:46:30|652.73|649.73|652.79|649.79|652.82|649.82|652.73|649.73|23
1609055200000|2020-12-27 07:46:40|652.76|649.76|652.7|649.7|652.78|649.78|652.7|649.7|25
1609055210000|2020-12-27 07:46:50|652.74|649.74|652.69|649.69|652.74|649.74|652.69|649.69|9
1609055220000|2020-12-27 07:47:00|652.68|649.68|652.56|649.56|652.68|649.68|652.43|649.43|26
1609055230000|2020-12-27 07:47:10|652.55|649.55|652.62|649.62|652.63|649.63|652.51|649.51|26
1609055240000|2020-12-27 07:47:20|652.63|649.63|652.51|649.51|652.8|649.8|652.5|649.5|30
1609055250000|2020-12-27 07:47:30|652.48|649.48|652.42|649.42|652.53|649.53|652.42|649.42|14
1609055260000|2020-12-27 07:47:40|652.4|649.4|652.29|649.29|652.41|649.41|652.29|649.29|11
1609055270000|2020-12-27 07:47:50|652.3|649.3|652.46|649.46|652.46|649.46|652.3|649.3|19
1609055280000|2020-12-27 07:48:00|652.45|649.45|652.38|649.38|652.46|649.46|652.38|649.38|13
1609055290000|2020-12-27 07:48:10|652.39|649.39|652.31|649.31|652.39|649.39|652.31|649.31|10
1609055300000|2020-12-27 07:48:20|652.38|649.38|652.38|649.38|652.39|649.39|652.36|649.36|23
1609055310000|2020-12-27 07:48:30|652.37|649.37|652.37|649.37|652.39|649.39|652.36|649.36|15
1609055320000|2020-12-27 07:48:40|652.39|649.39|652.45|649.45|652.46|649.46|652.39|649.39|12
1609055330000|2020-12-27 07:48:50|652.46|649.46|652.62|649.62|652.62|649.62|652.46|649.46|14
1609055340000|2020-12-27 07:49:00|652.63|649.63|652.76|649.76|652.79|649.79|652.63|649.63|18
1609055350000|2020-12-27 07:49:10|652.77|649.77|652.72|649.72|652.77|649.77|652.72|649.72|23
1609055360000|2020-12-27 07:49:20|652.73|649.73|652.7|649.7|652.75|649.75|652.7|649.7|12
1609055370000|2020-12-27 07:49:30|652.66|649.66|652.66|649.66|652.67|649.67|652.65|649.65|13
1609055380000|2020-12-27 07:49:40|652.64|649.64|652.44|649.44|652.65|649.65|652.44|649.44|18
1609055390000|2020-12-27 07:49:50|652.47|649.47|652.36|649.36|652.47|649.47|652.36|649.36|17
1609055400000|2020-12-27 07:50:00|652.35|649.35|652.35|649.35|652.36|649.36|652.35|649.35|3
1609055410000|2020-12-27 07:50:10|652.34|649.34|652.47|649.47|652.55|649.55|652.34|649.34|27
1609055420000|2020-12-27 07:50:20|652.49|649.49|652.46|649.46|652.49|649.49|652.46|649.46|5
1609055430000|2020-12-27 07:50:30|652.45|649.45|652.22|649.22|652.45|649.45|652.21|649.21|21
1609055440000|2020-12-27 07:50:40|652.23|649.23|652.24|649.24|652.24|649.24|652.22|649.22|8
1609055450000|2020-12-27 07:50:50|652.23|649.23|652.14|649.14|652.24|649.24|652.14|649.14|9
1609055460000|2020-12-27 07:51:00|652.19|649.19|652.18|649.18|652.19|649.19|652.18|649.18|4
1609055470000|2020-12-27 07:51:10|652.19|649.19|652.17|649.17|652.19|649.19|652.17|649.17|7
1609055480000|2020-12-27 07:51:20|652.18|649.18|652.06|649.06|652.18|649.18|652.06|649.06|13
1609055490000|2020-12-27 07:51:30|652.07|649.07|652.06|649.06|652.07|649.07|652.06|649.06|4
1609055500000|2020-12-27 07:51:40|652.07|649.07|651.98|648.98|652.07|649.07|651.98|648.98|11
1609055510000|2020-12-27 07:51:50|651.99|648.99|652.06|649.06|652.06|649.06|651.99|648.99|11
1609055520000|2020-12-27 07:52:00|652.05|649.05|652.05|649.05|652.06|649.06|652.05|649.05|3
1609055530000|2020-12-27 07:52:10|652.06|649.06|652.04|649.04|652.06|649.06|652.04|649.04|3
1609055540000|2020-12-27 07:52:20|652.03|649.03|651.99|648.99|652.03|649.03|651.99|648.99|4
1609055550000|2020-12-27 07:52:30|652|649|652|649|652|649|651.99|648.99|5
1609055560000|2020-12-27 07:52:40|651.99|648.99|651.99|648.99|651.99|648.99|651.99|648.99|1
1609055570000|2020-12-27 07:52:50|651.98|648.98|651.98|648.98|651.98|648.98|651.97|648.97|3
1609055580000|2020-12-27 07:53:00|651.97|648.97|651.85|648.85|651.97|648.97|651.85|648.85|15
1609055590000|2020-12-27 07:53:10|651.86|648.86|651.87|648.87|651.87|648.87|651.84|648.84|7
1609055600000|2020-12-27 07:53:20|651.86|648.86|651.87|648.87|651.87|648.87|651.85|648.85|10
1609055610000|2020-12-27 07:53:30|651.86|648.86|652.02|649.02|652.09|649.09|651.86|648.86|20
1609055620000|2020-12-27 07:53:40|652.03|649.03|651.95|648.95|652.03|649.03|651.94|648.94|16
1609055630000|2020-12-27 07:53:50|651.94|648.94|651.87|648.87|651.94|648.94|651.86|648.86|15
1609055640000|2020-12-27 07:54:00|651.86|648.86|651.37|648.37|651.86|648.86|651.37|648.37|16
1609055650000|2020-12-27 07:54:10|651.38|648.38|651.52|648.52|651.52|648.52|651.3|648.3|14
1609055660000|2020-12-27 07:54:20|651.53|648.53|651.7|648.7|651.7|648.7|651.52|648.52|20
1609055670000|2020-12-27 07:54:30|651.71|648.71|652.04|649.04|652.09|649.09|651.7|648.7|27
1609055680000|2020-12-27 07:54:40|652.05|649.05|652.07|649.07|652.09|649.09|652.02|649.02|20
1609055690000|2020-12-27 07:54:50|652.08|649.08|652.19|649.19|652.32|649.32|652.08|649.08|28
1609055700000|2020-12-27 07:55:00|652.2|649.2|652.2|649.2|652.25|649.25|652.17|649.17|20
1609055710000|2020-12-27 07:55:10|652.22|649.22|652.18|649.18|652.26|649.26|652.18|649.18|23
1609055720000|2020-12-27 07:55:20|652.16|649.16|652.18|649.18|652.2|649.2|652.16|649.16|18
1609055730000|2020-12-27 07:55:30|652.19|649.19|652|649|652.19|649.19|652|649|20
1609055740000|2020-12-27 07:55:40|651.99|648.99|651.87|648.87|651.99|648.99|651.87|648.87|16
1609055750000|2020-12-27 07:55:50|651.86|648.86|651.83|648.83|651.87|648.87|651.83|648.83|7
1609055760000|2020-12-27 07:56:00|651.82|648.82|651.75|648.75|651.82|648.82|651.74|648.74|8
1609055770000|2020-12-27 07:56:10|651.74|648.74|651.74|648.74|651.76|648.76|651.7|648.7|13
1609055780000|2020-12-27 07:56:20|651.73|648.73|651.76|648.76|651.77|648.77|651.73|648.73|25
1609055790000|2020-12-27 07:56:30|651.77|648.77|651.71|648.71|651.88|648.88|651.7|648.7|23
1609055800000|2020-12-27 07:56:40|651.7|648.7|651.69|648.69|651.73|648.73|651.68|648.68|19
1609055810000|2020-12-27 07:56:50|651.7|648.7|651.66|648.66|651.7|648.7|651.65|648.65|20
1609055820000|2020-12-27 07:57:00|651.67|648.67|651.61|648.61|651.67|648.67|651.47|648.47|16
1609055830000|2020-12-27 07:57:10|651.58|648.58|651.63|648.63|651.64|648.64|651.58|648.58|14
1609055840000|2020-12-27 07:57:20|651.64|648.64|651.68|648.68|651.84|648.84|651.64|648.64|24
1609055850000|2020-12-27 07:57:30|651.65|648.65|651.68|648.68|651.74|648.74|651.65|648.65|22
1609055860000|2020-12-27 07:57:40|651.66|648.66|651.81|648.81|651.81|648.81|651.64|648.64|18
1609055870000|2020-12-27 07:57:50|651.8|648.8|651.84|648.84|651.84|648.84|651.8|648.8|9
1609055880000|2020-12-27 07:58:00|651.85|648.85|651.81|648.81|651.85|648.85|651.81|648.81|5
1609055890000|2020-12-27 07:58:10|651.82|648.82|651.81|648.81|651.84|648.84|651.76|648.76|21
1609055900000|2020-12-27 07:58:20|651.76|648.76|651.38|648.38|651.81|648.81|651.38|648.38|23
1609055910000|2020-12-27 07:58:30|651.39|648.39|651.33|648.33|651.41|648.41|651.33|648.33|4
1609055920000|2020-12-27 07:58:40|651.32|648.32|651.14|648.14|651.33|648.33|651.14|648.14|15
1609055930000|2020-12-27 07:58:50|651.15|648.15|651.04|648.04|651.23|648.23|651.04|648.04|22
1609055940000|2020-12-27 07:59:00|651.05|648.05|651.11|648.11|651.12|648.12|651.04|648.04|26
1609055950000|2020-12-27 07:59:10|651.12|648.12|651.15|648.15|651.18|648.18|651.12|648.12|20
1609055960000|2020-12-27 07:59:20|651.16|648.16|651.01|648.01|651.16|648.16|650.94|647.94|22
1609055970000|2020-12-27 07:59:30|651.02|648.02|651.08|648.08|651.08|648.08|650.98|647.98|25
1609055980000|2020-12-27 07:59:40|651.13|648.13|651.11|648.11|651.15|648.15|651.06|648.06|13
1609055990000|2020-12-27 07:59:50|651.1|648.1|651.14|648.14|651.15|648.15|651.09|648.09|15
1609056000000|2020-12-27 08:00:00|651.15|648.15|651.42|648.42|651.43|648.43|651.15|648.15|22
1609056010000|2020-12-27 08:00:10|651.41|648.41|652.32|649.32|652.36|649.36|651.4|648.4|27
1609056020000|2020-12-27 08:00:20|652.31|649.31|652.07|649.07|652.38|649.38|652.02|649.02|30
1609056030000|2020-12-27 08:00:30|652.06|649.06|652.06|649.06|652.11|649.11|651.98|648.98|31
1609056040000|2020-12-27 08:00:40|652.07|649.07|652.04|649.04|652.19|649.19|652.01|649.01|34
1609056050000|2020-12-27 08:00:50|652.03|649.03|652.07|649.07|652.22|649.22|651.96|648.96|26
1609056060000|2020-12-27 08:01:00|652.12|649.12|652.02|649.02|652.15|649.15|652|649|21
1609056070000|2020-12-27 08:01:10|652.07|649.07|652.07|649.07|652.08|649.08|652|649|22
1609056080000|2020-12-27 08:01:20|652.09|649.09|652.15|649.15|652.23|649.23|652.09|649.09|25
1609056090000|2020-12-27 08:01:30|652.2|649.2|652.14|649.14|652.26|649.26|652.13|649.13|22
1609056100000|2020-12-27 08:01:40|652.15|649.15|652.11|649.11|652.19|649.19|652.11|649.11|11
1609056110000|2020-12-27 08:01:50|652.12|649.12|652.25|649.25|652.25|649.25|652.11|649.11|13
1609056120000|2020-12-27 08:02:00|652.27|649.27|652.18|649.18|652.27|649.27|652.16|649.16|17
1609056130000|2020-12-27 08:02:10|652.17|649.17|652.06|649.06|652.17|649.17|652.06|649.06|20
1609056140000|2020-12-27 08:02:20|652.07|649.07|652.16|649.16|652.16|649.16|652.06|649.06|18
1609056150000|2020-12-27 08:02:30|652.17|649.17|652.13|649.13|652.17|649.17|652.12|649.12|18
1609056160000|2020-12-27 08:02:40|652.12|649.12|652.08|649.08|652.12|649.12|652.07|649.07|16
1609056170000|2020-12-27 08:02:50|652.09|649.09|652.08|649.08|652.14|649.14|652.08|649.08|9
1609056180000|2020-12-27 08:03:00|652.1|649.1|652.23|649.23|652.24|649.24|652.09|649.09|18
1609056190000|2020-12-27 08:03:10|652.21|649.21|652.16|649.16|652.21|649.21|652.16|649.16|18
1609056200000|2020-12-27 08:03:20|652.15|649.15|652.13|649.13|652.18|649.18|652.12|649.12|16
1609056210000|2020-12-27 08:03:30|652.12|649.12|652.15|649.15|652.16|649.16|652.12|649.12|8
1609056220000|2020-12-27 08:03:40|652.16|649.16|652.21|649.21|652.23|649.23|652.16|649.16|14
1609056230000|2020-12-27 08:03:50|652.19|649.19|652.12|649.12|652.21|649.21|652.12|649.12|15
1609056240000|2020-12-27 08:04:00|652.11|649.11|652.15|649.15|652.17|649.17|652.1|649.1|13
1609056250000|2020-12-27 08:04:10|652.13|649.13|652.1|649.1|652.13|649.13|652.1|649.1|8
1609056260000|2020-12-27 08:04:20|652.11|649.11|652.37|649.37|652.38|649.38|652.11|649.11|12
1609056270000|2020-12-27 08:04:30|652.38|649.38|652.43|649.43|652.45|649.45|652.35|649.35|13
1609056280000|2020-12-27 08:04:40|652.41|649.41|652.73|649.73|652.74|649.74|652.39|649.39|33
1609056290000|2020-12-27 08:04:50|652.74|649.74|652.5|649.5|652.94|649.94|652.5|649.5|28
1609056300000|2020-12-27 08:05:00|652.48|649.48|652.72|649.72|652.72|649.72|652.35|649.35|32
1609056310000|2020-12-27 08:05:10|652.71|649.71|652.71|649.71|652.72|649.72|652.62|649.62|22
1609056320000|2020-12-27 08:05:20|652.72|649.72|652.61|649.61|652.75|649.75|652.55|649.55|29
1609056330000|2020-12-27 08:05:30|652.63|649.63|652.4|649.4|652.63|649.63|652.4|649.4|18
1609056340000|2020-12-27 08:05:40|652.39|649.39|652.59|649.59|652.61|649.61|652.39|649.39|21
1609056350000|2020-12-27 08:05:50|652.6|649.6|652.61|649.61|652.66|649.66|652.57|649.57|27
1609056360000|2020-12-27 08:06:00|652.55|649.55|652.78|649.78|652.78|649.78|652.43|649.43|32
1609056370000|2020-12-27 08:06:10|652.79|649.79|652.86|649.86|652.86|649.86|652.75|649.75|20
1609056380000|2020-12-27 08:06:20|652.87|649.87|652.92|649.92|652.94|649.94|652.86|649.86|22
1609056390000|2020-12-27 08:06:30|652.91|649.91|652.93|649.93|652.93|649.93|652.85|649.85|26
1609056400000|2020-12-27 08:06:40|652.92|649.92|653.06|650.06|653.06|650.06|652.9|649.9|26
1609056410000|2020-12-27 08:06:50|653.05|650.05|653.04|650.04|653.07|650.07|652.97|649.97|23
1609056420000|2020-12-27 08:07:00|653.05|650.05|652.99|649.99|653.13|650.13|652.98|649.98|25
1609056430000|2020-12-27 08:07:10|652.97|649.97|652.79|649.79|653|650|652.76|649.76|28
1609056440000|2020-12-27 08:07:20|652.81|649.81|652.86|649.86|652.88|649.88|652.8|649.8|24
1609056450000|2020-12-27 08:07:30|652.87|649.87|652.92|649.92|652.95|649.95|652.87|649.87|24
1609056460000|2020-12-27 08:07:40|652.93|649.93|653.24|650.24|653.3|650.3|652.93|649.93|25
1609056470000|2020-12-27 08:07:50|653.23|650.23|653.58|650.58|653.58|650.58|653.17|650.17|26
1609056480000|2020-12-27 08:08:00|653.63|650.63|653.9|650.9|653.9|650.9|653.55|650.55|25
1609056490000|2020-12-27 08:08:10|653.89|650.89|653.76|650.76|653.89|650.89|653.74|650.74|16
1609056500000|2020-12-27 08:08:20|653.77|650.77|654.15|651.15|654.15|651.15|653.77|650.77|26
1609056510000|2020-12-27 08:08:30|654.16|651.16|654.22|651.22|654.32|651.32|654.16|651.16|25
1609056520000|2020-12-27 08:08:40|654.19|651.19|654.29|651.29|654.29|651.29|654.16|651.16|20
1609056530000|2020-12-27 08:08:50|654.3|651.3|654.25|651.25|654.3|651.3|654.25|651.25|6
1609056540000|2020-12-27 08:09:00|654.26|651.26|654.18|651.18|654.26|651.26|654.18|651.18|20
1609056550000|2020-12-27 08:09:10|654.19|651.19|654.22|651.22|654.22|651.22|654.17|651.17|14
1609056560000|2020-12-27 08:09:20|654.21|651.21|654.18|651.18|654.23|651.23|654.17|651.17|26
1609056570000|2020-12-27 08:09:30|654.17|651.17|654.18|651.18|654.21|651.21|654.17|651.17|9
1609056580000|2020-12-27 08:09:40|654.19|651.19|654.22|651.22|654.23|651.23|654.15|651.15|20
1609056590000|2020-12-27 08:09:50|654.23|651.23|654.5|651.5|654.52|651.52|654.23|651.23|25
1609056600000|2020-12-27 08:10:00|654.4|651.4|653.94|650.94|654.42|651.42|653.83|650.83|31
1609056610000|2020-12-27 08:10:10|653.98|650.98|653.98|650.98|654.08|651.08|653.89|650.89|28
1609056620000|2020-12-27 08:10:20|653.99|650.99|654.05|651.05|654.06|651.06|653.94|650.94|25
1609056630000|2020-12-27 08:10:30|654.06|651.06|653.91|650.91|654.07|651.07|653.89|650.89|17
1609056640000|2020-12-27 08:10:40|653.89|650.89|653.77|650.77|653.89|650.89|653.77|650.77|24
1609056650000|2020-12-27 08:10:50|653.76|650.76|653.55|650.55|653.76|650.76|653.54|650.54|14
1609056660000|2020-12-27 08:11:00|653.56|650.56|653.42|650.42|653.56|650.56|653.41|650.41|28
1609056670000|2020-12-27 08:11:10|653.43|650.43|653.32|650.32|653.46|650.46|653.21|650.21|22
1609056680000|2020-12-27 08:11:20|653.31|650.31|653.47|650.47|653.48|650.48|653.31|650.31|25
1609056690000|2020-12-27 08:11:30|653.48|650.48|653.57|650.57|653.58|650.58|653.45|650.45|27
1609056700000|2020-12-27 08:11:40|653.61|650.61|653.75|650.75|653.76|650.76|653.59|650.59|21
1609056710000|2020-12-27 08:11:50|653.76|650.76|654.19|651.19|654.19|651.19|653.73|650.73|28
1609056720000|2020-12-27 08:12:00|654.2|651.2|654.57|651.57|654.59|651.59|654.2|651.2|25
1609056730000|2020-12-27 08:12:10|654.55|651.55|654.53|651.53|654.58|651.58|654.35|651.35|20
1609056740000|2020-12-27 08:12:20|654.57|651.57|654.77|651.77|654.78|651.78|654.54|651.54|29
1609056750000|2020-12-27 08:12:30|654.76|651.76|654.55|651.55|654.77|651.77|654.55|651.55|31
1609056760000|2020-12-27 08:12:40|654.56|651.56|654.65|651.65|654.66|651.66|654.54|651.54|21
1609056770000|2020-12-27 08:12:50|654.64|651.64|654.67|651.67|654.68|651.68|654.64|651.64|15
1609056780000|2020-12-27 08:13:00|654.68|651.68|654.66|651.66|654.68|651.68|654.65|651.65|7
1609056790000|2020-12-27 08:13:10|654.67|651.67|654.6|651.6|654.69|651.69|654.58|651.58|24
1609056800000|2020-12-27 08:13:20|654.58|651.58|654.57|651.57|654.58|651.58|654.52|651.52|17
1609056810000|2020-12-27 08:13:30|654.55|651.55|654.39|651.39|654.55|651.55|654.39|651.39|20
1609056820000|2020-12-27 08:13:40|654.37|651.37|654.13|651.13|654.37|651.37|654.12|651.12|27
1609056830000|2020-12-27 08:13:50|654.12|651.12|654.35|651.35|654.44|651.44|654.09|651.09|24
1609056840000|2020-12-27 08:14:00|654.33|651.33|654.1|651.1|654.37|651.37|654.09|651.09|21
1609056850000|2020-12-27 08:14:10|654.11|651.11|654|651|654.11|651.11|653.97|650.97|27
1609056860000|2020-12-27 08:14:20|653.99|650.99|653.92|650.92|654|651|653.91|650.91|19
1609056870000|2020-12-27 08:14:30|653.91|650.91|653.66|650.66|653.91|650.91|653.57|650.57|26
1609056880000|2020-12-27 08:14:40|653.67|650.67|653.62|650.62|653.67|650.67|653.57|650.57|26
1609056890000|2020-12-27 08:14:50|653.61|650.61|653.73|650.73|653.77|650.77|653.61|650.61|25
1609056900000|2020-12-27 08:15:00|653.74|650.74|653.63|650.63|653.74|650.74|653.63|650.63|22
1609056910000|2020-12-27 08:15:10|653.67|650.67|653.67|650.67|653.7|650.7|653.63|650.63|22
1609056920000|2020-12-27 08:15:20|653.69|650.69|653.73|650.73|653.8|650.8|653.66|650.66|26
1609056930000|2020-12-27 08:15:30|653.74|650.74|653.84|650.84|653.84|650.84|653.73|650.73|22
1609056940000|2020-12-27 08:15:40|653.81|650.81|653.79|650.79|653.83|650.83|653.75|650.75|22
1609056950000|2020-12-27 08:15:50|653.78|650.78|653.92|650.92|653.93|650.93|653.77|650.77|17
1609056960000|2020-12-27 08:16:00|653.9|650.9|654.2|651.2|654.2|651.2|653.9|650.9|24
1609056970000|2020-12-27 08:16:10|654.19|651.19|654.33|651.33|654.33|651.33|654.19|651.19|25
1609056980000|2020-12-27 08:16:20|654.31|651.31|654.39|651.39|654.39|651.39|654.26|651.26|20
1609056990000|2020-12-27 08:16:30|654.38|651.38|654.5|651.5|654.5|651.5|654.33|651.33|25
1609057000000|2020-12-27 08:16:40|654.49|651.49|654.48|651.48|654.52|651.52|654.48|651.48|17
1609057010000|2020-12-27 08:16:50|654.49|651.49|654.54|651.54|654.54|651.54|654.48|651.48|6
1609057020000|2020-12-27 08:17:00|654.6|651.6|654.69|651.69|654.72|651.72|654.6|651.6|13
1609057030000|2020-12-27 08:17:10|654.71|651.71|654.68|651.68|654.75|651.75|654.68|651.68|22
1609057040000|2020-12-27 08:17:20|654.59|651.59|654.61|651.61|654.61|651.61|654.48|651.48|34
1609057050000|2020-12-27 08:17:30|654.6|651.6|654.72|651.72|654.72|651.72|654.6|651.6|17
1609057060000|2020-12-27 08:17:40|654.66|651.66|654.52|651.52|654.66|651.66|654.51|651.51|27
1609057070000|2020-12-27 08:17:50|654.51|651.51|654.4|651.4|654.54|651.54|654.4|651.4|23
1609057080000|2020-12-27 08:18:00|654.42|651.42|654.08|651.08|654.45|651.45|654.08|651.08|27
1609057090000|2020-12-27 08:18:10|654.06|651.06|653.88|650.88|654.07|651.07|653.88|650.88|28
1609057100000|2020-12-27 08:18:20|653.87|650.87|653.82|650.82|653.92|650.92|653.81|650.81|18
1609057110000|2020-12-27 08:18:30|653.81|650.81|653.82|650.82|653.83|650.83|653.81|650.81|22
1609057120000|2020-12-27 08:18:40|653.81|650.81|653.73|650.73|653.81|650.81|653.69|650.69|23
1609057130000|2020-12-27 08:18:50|653.74|650.74|653.64|650.64|653.75|650.75|653.64|650.64|22
1609057140000|2020-12-27 08:19:00|653.63|650.63|653.64|650.64|653.66|650.66|653.61|650.61|20
1609057150000|2020-12-27 08:19:10|653.62|650.62|653.67|650.67|653.68|650.68|653.61|650.61|21
1609057160000|2020-12-27 08:19:20|653.68|650.68|653.6|650.6|653.68|650.68|653.59|650.59|21
1609057170000|2020-12-27 08:19:30|653.58|650.58|653.45|650.45|653.6|650.6|653.45|650.45|17
1609057180000|2020-12-27 08:19:40|653.43|650.43|653.46|650.46|653.49|650.49|653.42|650.42|25
1609057190000|2020-12-27 08:19:50|653.47|650.47|653.13|650.13|653.47|650.47|653.12|650.12|26
1609057200000|2020-12-27 08:20:00|653.14|650.14|653.04|650.04|653.14|650.14|653.03|650.03|26
1609057210000|2020-12-27 08:20:10|653.06|650.06|653.06|650.06|653.11|650.11|653.04|650.04|27
1609057220000|2020-12-27 08:20:20|653.04|650.04|653.17|650.17|653.29|650.29|653.04|650.04|29
1609057230000|2020-12-27 08:20:30|653.18|650.18|652.84|649.84|653.23|650.23|652.84|649.84|21
1609057240000|2020-12-27 08:20:40|652.83|649.83|652.71|649.71|652.83|649.83|652.64|649.64|18
1609057250000|2020-12-27 08:20:50|652.74|649.74|652.92|649.92|652.94|649.94|652.71|649.71|28
1609057260000|2020-12-27 08:21:00|652.91|649.91|653.58|650.58|653.66|650.66|652.91|649.91|31
1609057270000|2020-12-27 08:21:10|653.54|650.54|653.39|650.39|653.54|650.54|653.37|650.37|20
1609057280000|2020-12-27 08:21:20|653.4|650.4|653.31|650.31|653.4|650.4|653.31|650.31|10
1609057290000|2020-12-27 08:21:30|653.3|650.3|653.25|650.25|653.31|650.31|653.24|650.24|14
1609057300000|2020-12-27 08:21:40|653.26|650.26|653.21|650.21|653.28|650.28|653.11|650.11|21
1609057310000|2020-12-27 08:21:50|653.16|650.16|652.85|649.85|653.21|650.21|652.84|649.84|29
1609057320000|2020-12-27 08:22:00|652.84|649.84|652.78|649.78|652.98|649.98|652.78|649.78|17
1609057330000|2020-12-27 08:22:10|652.79|649.79|652.68|649.68|652.82|649.82|652.68|649.68|20
1609057340000|2020-12-27 08:22:20|652.66|649.66|652.66|649.66|652.68|649.68|652.6|649.6|17
1609057350000|2020-12-27 08:22:30|652.54|649.54|652.45|649.45|652.54|649.54|652.44|649.44|8
1609057360000|2020-12-27 08:22:40|652.46|649.46|652.44|649.44|652.46|649.46|652.43|649.43|14
1609057370000|2020-12-27 08:22:50|652.42|649.42|652.43|649.43|652.46|649.46|652.41|649.41|22
1609057380000|2020-12-27 08:23:00|652.44|649.44|651.94|648.94|652.44|649.44|651.93|648.93|16
1609057390000|2020-12-27 08:23:10|651.96|648.96|651.94|648.94|651.96|648.96|651.94|648.94|5
1609057400000|2020-12-27 08:23:20|651.82|648.82|651.68|648.68|651.82|648.82|651.63|648.63|35
1609057410000|2020-12-27 08:23:30|651.69|648.69|651.48|648.48|651.69|648.69|651.47|648.47|26
1609057420000|2020-12-27 08:23:40|651.42|648.42|651.05|648.05|651.47|648.47|651.05|648.05|25
1609057430000|2020-12-27 08:23:50|651.04|648.04|650.63|647.63|651.04|648.04|650.46|647.46|33
1609057440000|2020-12-27 08:24:00|650.64|647.64|651.3|648.3|651.32|648.32|650.6|647.6|35
1609057450000|2020-12-27 08:24:10|651.28|648.28|651.64|648.64|651.64|648.64|651.27|648.27|22
1609057460000|2020-12-27 08:24:20|651.65|648.65|652.05|649.05|652.11|649.11|651.65|648.65|26
1609057470000|2020-12-27 08:24:30|652.01|649.01|651.39|648.39|652.01|649.01|651.39|648.39|29
1609057480000|2020-12-27 08:24:40|651.4|648.4|651.2|648.2|651.53|648.53|651.2|648.2|28
1609057490000|2020-12-27 08:24:50|651.19|648.19|651.31|648.31|651.32|648.32|651.18|648.18|23
1609057500000|2020-12-27 08:25:00|651.3|648.3|651.14|648.14|651.32|648.32|651.08|648.08|25
1609057510000|2020-12-27 08:25:10|651.13|648.13|651.4|648.4|651.4|648.4|651.09|648.09|24
1609057520000|2020-12-27 08:25:20|651.41|648.41|651.08|648.08|651.45|648.45|651.08|648.08|20
1609057530000|2020-12-27 08:25:30|651.1|648.1|651.05|648.05|651.2|648.2|651.05|648.05|30
1609057540000|2020-12-27 08:25:40|651.06|648.06|650.66|647.66|651.08|648.08|650.66|647.66|20
1609057550000|2020-12-27 08:25:50|650.54|647.54|650.46|647.46|650.55|647.55|650.41|647.41|27
1609057560000|2020-12-27 08:26:00|650.47|647.47|649.21|646.21|650.47|647.47|649.21|646.21|32
1609057570000|2020-12-27 08:26:10|649.52|646.52|649.65|646.65|649.7|646.7|649.35|646.35|27
1609057580000|2020-12-27 08:26:20|649.61|646.61|649.57|646.57|649.66|646.66|649.38|646.38|34
1609057590000|2020-12-27 08:26:30|649.49|646.49|649.71|646.71|649.79|646.79|649.46|646.46|29
1609057600000|2020-12-27 08:26:40|649.66|646.66|649.72|646.72|649.84|646.84|649.65|646.65|26
1609057610000|2020-12-27 08:26:50|649.75|646.75|650.03|647.03|650.04|647.04|649.73|646.73|24
1609057620000|2020-12-27 08:27:00|650.04|647.04|649.84|646.84|650.08|647.08|649.71|646.71|33
1609057630000|2020-12-27 08:27:10|649.81|646.81|649.47|646.47|649.81|646.81|649.45|646.45|24
1609057640000|2020-12-27 08:27:20|649.57|646.57|649.65|646.65|649.8|646.8|649.57|646.57|31
1609057650000|2020-12-27 08:27:30|649.66|646.66|649.64|646.64|649.68|646.68|649.6|646.6|28
1609057660000|2020-12-27 08:27:40|649.65|646.65|649.63|646.63|649.65|646.65|649.55|646.55|22
1609057670000|2020-12-27 08:27:50|649.65|646.65|649.78|646.78|649.78|646.78|649.6|646.6|23
1609057680000|2020-12-27 08:28:00|649.76|646.76|649.35|646.35|649.76|646.76|649.34|646.34|22
1609057690000|2020-12-27 08:28:10|649.32|646.32|649.16|646.16|649.45|646.45|649.16|646.16|24
1609057700000|2020-12-27 08:28:20|649.13|646.13|649.15|646.15|649.16|646.16|648.91|645.91|30
1609057710000|2020-12-27 08:28:30|649.1|646.1|649.06|646.06|649.22|646.22|649.01|646.01|24
1609057720000|2020-12-27 08:28:40|649.02|646.02|648.55|645.55|649.03|646.03|648.33|645.33|34
1609057730000|2020-12-27 08:28:50|648.54|645.54|648.57|645.57|648.63|645.63|648.42|645.42|35
1609057740000|2020-12-27 08:29:00|648.59|645.59|648.77|645.77|648.82|645.82|648.57|645.57|30
1609057750000|2020-12-27 08:29:10|648.79|645.79|648.63|645.63|648.82|645.82|648.49|645.49|32
1609057760000|2020-12-27 08:29:20|648.56|645.56|648.56|645.56|648.59|645.59|648.47|645.47|27
1609057770000|2020-12-27 08:29:30|648.54|645.54|648.54|645.54|648.65|645.65|648.52|645.52|22
1609057780000|2020-12-27 08:29:40|648.55|645.55|648.62|645.62|648.65|645.65|648.54|645.54|22
1609057790000|2020-12-27 08:29:50|648.64|645.64|648.68|645.68|648.68|645.68|648.53|645.53|24
1609057800000|2020-12-27 08:30:00|648.69|645.69|648.74|645.74|648.89|645.89|648.69|645.69|27
1609057810000|2020-12-27 08:30:10|648.75|645.75|648.64|645.64|648.8|645.8|648.64|645.64|27
1609057820000|2020-12-27 08:30:20|648.62|645.62|648.67|645.67|648.8|645.8|648.41|645.41|32
1609057830000|2020-12-27 08:30:30|648.71|645.71|648.7|645.7|648.74|645.74|648.59|645.59|28
1609057840000|2020-12-27 08:30:40|648.74|645.74|648.5|645.5|648.75|645.75|648.47|645.47|19
1609057850000|2020-12-27 08:30:50|648.51|645.51|648.64|645.64|648.67|645.67|648.51|645.51|17
1609057860000|2020-12-27 08:31:00|648.65|645.65|648.86|645.86|648.86|645.86|648.62|645.62|18
1609057870000|2020-12-27 08:31:10|648.83|645.83|649.18|646.18|649.18|646.18|648.83|645.83|23
1609057880000|2020-12-27 08:31:20|649.2|646.2|649.57|646.57|649.57|646.57|649.2|646.2|31
1609057890000|2020-12-27 08:31:30|649.58|646.58|649.83|646.83|649.84|646.84|649.58|646.58|27
1609057900000|2020-12-27 08:31:40|649.85|646.85|650.08|647.08|650.12|647.12|649.85|646.85|24
1609057910000|2020-12-27 08:31:50|650.1|647.1|649.97|646.97|650.13|647.13|649.97|646.97|22
1609057920000|2020-12-27 08:32:00|649.95|646.95|649.89|646.89|649.95|646.95|649.61|646.61|33
1609057930000|2020-12-27 08:32:10|649.91|646.91|649.85|646.85|650|647|649.85|646.85|22
1609057940000|2020-12-27 08:32:20|649.79|646.79|649.72|646.72|649.79|646.79|649.62|646.62|25
1609057950000|2020-12-27 08:32:30|649.76|646.76|649.45|646.45|649.85|646.85|649.44|646.44|31
1609057960000|2020-12-27 08:32:40|649.43|646.43|649.51|646.51|649.53|646.53|649.22|646.22|28
1609057970000|2020-12-27 08:32:50|649.52|646.52|649.29|646.29|649.52|646.52|649.28|646.28|14
1609057980000|2020-12-27 08:33:00|649.3|646.3|649.29|646.29|649.37|646.37|649.26|646.26|25
1609057990000|2020-12-27 08:33:10|649.28|646.28|649.25|646.25|649.28|646.28|649.25|646.25|19
1609058000000|2020-12-27 08:33:20|649.24|646.24|649.05|646.05|649.24|646.24|648.99|645.99|29
1609058010000|2020-12-27 08:33:30|649.06|646.06|649.02|646.02|649.09|646.09|649|646|32
1609058020000|2020-12-27 08:33:40|649|646|648.77|645.77|649.06|646.06|648.77|645.77|18
1609058030000|2020-12-27 08:33:50|648.74|645.74|648.55|645.55|648.74|645.74|648.5|645.5|32
1609058040000|2020-12-27 08:34:00|648.54|645.54|648.63|645.63|648.64|645.64|648.49|645.49|26
1609058050000|2020-12-27 08:34:10|648.62|645.62|648.56|645.56|648.64|645.64|648.51|645.51|20
1609058060000|2020-12-27 08:34:20|648.59|645.59|648.96|645.96|648.97|645.97|648.58|645.58|22
1609058070000|2020-12-27 08:34:30|648.89|645.89|648.89|645.89|648.89|645.89|648.69|645.69|27
1609058080000|2020-12-27 08:34:40|648.87|645.87|648.85|645.85|648.88|645.88|648.7|645.7|23
1609058090000|2020-12-27 08:34:50|648.86|645.86|648.74|645.74|648.91|645.91|648.74|645.74|20
1609058100000|2020-12-27 08:35:00|648.73|645.73|648.37|645.37|648.84|645.84|648.33|645.33|22
1609058110000|2020-12-27 08:35:10|648.35|645.35|648.36|645.36|648.42|645.42|648.23|645.23|18
1609058120000|2020-12-27 08:35:20|648.37|645.37|648.3|645.3|648.43|645.43|648.2|645.2|20
1609058130000|2020-12-27 08:35:30|648.28|645.28|647.66|644.66|648.37|645.37|647.64|644.64|27
1609058140000|2020-12-27 08:35:40|647.65|644.65|647.2|644.2|647.86|644.86|647.12|644.12|32
1609058150000|2020-12-27 08:35:50|647.21|644.21|647.48|644.48|647.68|644.68|647.16|644.16|29
1609058160000|2020-12-27 08:36:00|647.49|644.49|647.44|644.44|647.49|644.49|647.3|644.3|29
1609058170000|2020-12-27 08:36:10|647.48|644.48|647.58|644.58|647.59|644.59|647.48|644.48|10
1609058180000|2020-12-27 08:36:20|647.6|644.6|647.78|644.78|647.78|644.78|647.6|644.6|24
1609058190000|2020-12-27 08:36:30|647.79|644.79|647.95|644.95|647.97|644.97|647.79|644.79|21
1609058200000|2020-12-27 08:36:40|647.96|644.96|648.3|645.3|648.3|645.3|647.92|644.92|25
1609058210000|2020-12-27 08:36:50|648.31|645.31|648.59|645.59|648.59|645.59|648.23|645.23|26
1609058220000|2020-12-27 08:37:00|648.6|645.6|648.56|645.56|648.62|645.62|648.47|645.47|23
1609058230000|2020-12-27 08:37:10|648.77|645.77|648.99|645.99|649|646|648.72|645.72|29
1609058240000|2020-12-27 08:37:20|649|646|648.88|645.88|649.06|646.06|648.83|645.83|29
1609058250000|2020-12-27 08:37:30|648.9|645.9|649.06|646.06|649.06|646.06|648.9|645.9|24
1609058260000|2020-12-27 08:37:40|649.05|646.05|648.98|645.98|649.09|646.09|648.98|645.98|7
1609058270000|2020-12-27 08:37:50|648.95|645.95|649.03|646.03|649.06|646.06|648.95|645.95|23
1609058280000|2020-12-27 08:38:00|649.05|646.05|649.32|646.32|649.44|646.44|649.05|646.05|27
1609058290000|2020-12-27 08:38:10|649.26|646.26|649.31|646.31|649.34|646.34|649.13|646.13|31
1609058300000|2020-12-27 08:38:20|649.25|646.25|649.24|646.24|649.41|646.41|649.24|646.24|24
1609058310000|2020-12-27 08:38:30|649.23|646.23|649.23|646.23|649.41|646.41|649.16|646.16|31
1609058320000|2020-12-27 08:38:40|649.25|646.25|649.27|646.27|649.28|646.28|649.22|646.22|13
1609058330000|2020-12-27 08:38:50|649.28|646.28|649.33|646.33|649.4|646.4|649.28|646.28|24
1609058340000|2020-12-27 08:39:00|649.31|646.31|649.37|646.37|649.38|646.38|649.3|646.3|21
1609058350000|2020-12-27 08:39:10|649.38|646.38|649.3|646.3|649.38|646.38|649.29|646.29|17
1609058360000|2020-12-27 08:39:20|649.31|646.31|649.32|646.32|649.35|646.35|649.29|646.29|26
1609058370000|2020-12-27 08:39:30|649.31|646.31|649.33|646.33|649.33|646.33|649.3|646.3|22
1609058380000|2020-12-27 08:39:40|649.32|646.32|649.35|646.35|649.35|646.35|649.3|646.3|17
1609058390000|2020-12-27 08:39:50|649.34|646.34|649.28|646.28|649.34|646.34|649.26|646.26|11
1609058400000|2020-12-27 08:40:00|649.27|646.27|649.57|646.57|649.57|646.57|649.25|646.25|20
1609058410000|2020-12-27 08:40:10|649.56|646.56|649.47|646.47|649.57|646.57|649.47|646.47|14
1609058420000|2020-12-27 08:40:20|649.43|646.43|649.45|646.45|649.48|646.48|649.39|646.39|20
1609058430000|2020-12-27 08:40:30|649.46|646.46|649.41|646.41|649.49|646.49|649.4|646.4|21
1609058440000|2020-12-27 08:40:40|649.44|646.44|649.39|646.39|649.45|646.45|649.32|646.32|24
1609058450000|2020-12-27 08:40:50|649.4|646.4|649.46|646.46|649.46|646.46|649.39|646.39|23
1609058460000|2020-12-27 08:41:00|649.45|646.45|649.49|646.49|649.5|646.5|649.44|646.44|26
1609058470000|2020-12-27 08:41:10|649.51|646.51|649.49|646.49|649.54|646.54|649.42|646.42|20
1609058480000|2020-12-27 08:41:20|649.5|646.5|649.52|646.52|649.52|646.52|649.49|646.49|4
1609058490000|2020-12-27 08:41:30|649.53|646.53|649.77|646.77|649.77|646.77|649.53|646.53|23
1609058500000|2020-12-27 08:41:40|649.76|646.76|649.88|646.88|649.89|646.89|649.76|646.76|23
1609058510000|2020-12-27 08:41:50|649.89|646.89|650.08|647.08|650.17|647.17|649.89|646.89|24
1609058520000|2020-12-27 08:42:00|650.07|647.07|649.74|646.74|650.07|647.07|649.72|646.72|16
1609058530000|2020-12-27 08:42:10|649.73|646.73|649.84|646.84|649.84|646.84|649.69|646.69|19
1609058540000|2020-12-27 08:42:20|649.85|646.85|649.8|646.8|649.86|646.86|649.79|646.79|25
1609058550000|2020-12-27 08:42:30|649.81|646.81|649.66|646.66|649.91|646.91|649.65|646.65|23
1609058560000|2020-12-27 08:42:40|649.62|646.62|649.6|646.6|649.65|646.65|649.6|646.6|14
1609058570000|2020-12-27 08:42:50|649.63|646.63|649.58|646.58|649.68|646.68|649.58|646.58|19
1609058580000|2020-12-27 08:43:00|649.57|646.57|649.37|646.37|649.57|646.57|649.33|646.33|21
1609058590000|2020-12-27 08:43:10|649.36|646.36|649.26|646.26|649.37|646.37|649.2|646.2|22
1609058600000|2020-12-27 08:43:20|649.28|646.28|649.54|646.54|649.56|646.56|649.28|646.28|22
1609058610000|2020-12-27 08:43:30|649.55|646.55|649.46|646.46|649.56|646.56|649.44|646.44|18
1609058620000|2020-12-27 08:43:40|649.49|646.49|649.21|646.21|649.53|646.53|649.18|646.18|27
1609058630000|2020-12-27 08:43:50|649.22|646.22|649.49|646.49|649.61|646.61|649.22|646.22|24
1609058640000|2020-12-27 08:44:00|649.52|646.52|649.42|646.42|649.52|646.52|649.4|646.4|15
1609058650000|2020-12-27 08:44:10|649.43|646.43|649.39|646.39|649.43|646.43|649.39|646.39|15
1609058660000|2020-12-27 08:44:20|649.4|646.4|649.33|646.33|649.44|646.44|649.29|646.29|20
1609058670000|2020-12-27 08:44:30|649.35|646.35|649.33|646.33|649.36|646.36|649.33|646.33|3
1609058680000|2020-12-27 08:44:40|649.34|646.34|649.45|646.45|649.46|646.46|649.34|646.34|12
1609058690000|2020-12-27 08:44:50|649.46|646.46|649.5|646.5|649.51|646.51|649.46|646.46|6
1609058700000|2020-12-27 08:45:00|649.51|646.51|649.56|646.56|649.57|646.57|649.49|646.49|19
1609058710000|2020-12-27 08:45:10|649.57|646.57|650.39|647.39|650.4|647.4|649.56|646.56|31
1609058720000|2020-12-27 08:45:20|650.4|647.4|650.61|647.61|650.61|647.61|650.34|647.34|25
1609058730000|2020-12-27 08:45:30|650.68|647.68|650.7|647.7|650.75|647.75|650.62|647.62|31
1609058740000|2020-12-27 08:45:40|650.69|647.69|650.62|647.62|650.7|647.7|650.57|647.57|21
1609058750000|2020-12-27 08:45:50|650.61|647.61|650.56|647.56|650.69|647.69|650.55|647.55|24
1609058760000|2020-12-27 08:46:00|650.55|647.55|650.79|647.79|650.79|647.79|650.55|647.55|16
1609058770000|2020-12-27 08:46:10|650.87|647.87|650.94|647.94|650.94|647.94|650.82|647.82|19
1609058780000|2020-12-27 08:46:20|650.93|647.93|651.13|648.13|651.28|648.28|650.93|647.93|22
1609058790000|2020-12-27 08:46:30|651.09|648.09|651.05|648.05|651.17|648.17|651.05|648.05|25
1609058800000|2020-12-27 08:46:40|651.04|648.04|651.35|648.35|651.38|648.38|651.04|648.04|27
1609058810000|2020-12-27 08:46:50|651.34|648.34|651.38|648.38|651.39|648.39|651.29|648.29|25
1609058820000|2020-12-27 08:47:00|651.36|648.36|651.41|648.41|651.41|648.41|651.36|648.36|16
1609058830000|2020-12-27 08:47:10|651.4|648.4|651.66|648.66|651.66|648.66|651.4|648.4|25
1609058840000|2020-12-27 08:47:20|651.67|648.67|651.77|648.77|651.78|648.78|651.65|648.65|17
1609058850000|2020-12-27 08:47:30|651.84|648.84|651.88|648.88|651.89|648.89|651.76|648.76|21
1609058860000|2020-12-27 08:47:40|651.89|648.89|651.92|648.92|651.97|648.97|651.85|648.85|20
1609058870000|2020-12-27 08:47:50|651.91|648.91|651.9|648.9|651.95|648.95|651.85|648.85|24
1609058880000|2020-12-27 08:48:00|651.89|648.89|652.18|649.18|652.18|649.18|651.88|648.88|26
1609058890000|2020-12-27 08:48:10|652.08|649.08|652.55|649.55|652.57|649.57|652.06|649.06|23
1609058900000|2020-12-27 08:48:20|652.56|649.56|652.48|649.48|652.71|649.71|652.37|649.37|27
1609058910000|2020-12-27 08:48:30|652.47|649.47|652.54|649.54|652.66|649.66|652.44|649.44|28
1609058920000|2020-12-27 08:48:40|652.53|649.53|652.68|649.68|652.7|649.7|652.53|649.53|17
1609058930000|2020-12-27 08:48:50|652.66|649.66|652.76|649.76|652.76|649.76|652.66|649.66|9
1609058940000|2020-12-27 08:49:00|652.77|649.77|652.81|649.81|652.82|649.82|652.73|649.73|13
1609058950000|2020-12-27 08:49:10|652.82|649.82|653.01|650.01|653.01|650.01|652.81|649.81|13
1609058960000|2020-12-27 08:49:20|653.05|650.05|653.2|650.2|653.2|650.2|653.03|650.03|10
1609058970000|2020-12-27 08:49:30|653.21|650.21|653.16|650.16|653.22|650.22|653.15|650.15|8
1609058980000|2020-12-27 08:49:40|653.14|650.14|653.08|650.08|653.14|650.14|653.08|650.08|10
1609058990000|2020-12-27 08:49:50|653.07|650.07|652.78|649.78|653.07|650.07|652.73|649.73|28
1609059000000|2020-12-27 08:50:00|652.79|649.79|652.93|649.93|652.93|649.93|652.79|649.79|18
1609059010000|2020-12-27 08:50:10|652.99|649.99|653.05|650.05|653.05|650.05|652.98|649.98|14
1609059020000|2020-12-27 08:50:20|653.06|650.06|653.13|650.13|653.18|650.18|653.06|650.06|14
1609059030000|2020-12-27 08:50:30|653.28|650.28|653.27|650.27|653.3|650.3|653.21|650.21|19
1609059040000|2020-12-27 08:50:40|653.28|650.28|653.28|650.28|653.29|650.29|653.27|650.27|10
1609059050000|2020-12-27 08:50:50|653.29|650.29|652.94|649.94|653.29|650.29|652.9|649.9|22
1609059060000|2020-12-27 08:51:00|652.92|649.92|652.95|649.95|652.98|649.98|652.9|649.9|24
1609059070000|2020-12-27 08:51:10|652.94|649.94|652.83|649.83|652.94|649.94|652.83|649.83|13
1609059080000|2020-12-27 08:51:20|652.8|649.8|652.54|649.54|652.8|649.8|652.53|649.53|26
1609059090000|2020-12-27 08:51:30|652.53|649.53|652.36|649.36|652.53|649.53|652.36|649.36|8
1609059100000|2020-12-27 08:51:40|652.33|649.33|652.27|649.27|652.33|649.33|652.23|649.23|22
1609059110000|2020-12-27 08:51:50|652.26|649.26|652.3|649.3|652.31|649.31|652.25|649.25|10
1609059120000|2020-12-27 08:52:00|652.37|649.37|652.37|649.37|652.38|649.38|652.34|649.34|7
1609059130000|2020-12-27 08:52:10|652.36|649.36|652.31|649.31|652.36|649.36|652.3|649.3|19
1609059140000|2020-12-27 08:52:20|652.3|649.3|652.35|649.35|652.42|649.42|652.3|649.3|15
1609059150000|2020-12-27 08:52:30|652.36|649.36|652.36|649.36|652.36|649.36|652.36|649.36|1
1609059160000|2020-12-27 08:52:40|652.35|649.35|651.92|648.92|652.35|649.35|651.89|648.89|13
1609059170000|2020-12-27 08:52:50|651.89|648.89|651.96|648.96|651.99|648.99|651.69|648.69|25
1609059180000|2020-12-27 08:53:00|652|649|651.81|648.81|652.02|649.02|651.8|648.8|27
1609059190000|2020-12-27 08:53:10|651.85|648.85|651.87|648.87|651.88|648.88|651.85|648.85|6
1609059200000|2020-12-27 08:53:20|651.88|648.88|651.86|648.86|651.9|648.9|651.83|648.83|23
1609059210000|2020-12-27 08:53:30|651.85|648.85|651.82|648.82|651.85|648.85|651.82|648.82|6
1609059220000|2020-12-27 08:53:40|651.76|648.76|651.69|648.69|651.76|648.76|651.67|648.67|14
1609059230000|2020-12-27 08:53:50|651.73|648.73|651.68|648.68|651.76|648.76|651.67|648.67|25
1609059240000|2020-12-27 08:54:00|651.69|648.69|652.38|649.38|652.38|649.38|651.69|648.69|25
1609059250000|2020-12-27 08:54:10|652.37|649.37|652.21|649.21|652.37|649.37|652.18|649.18|22
1609059260000|2020-12-27 08:54:20|652.2|649.2|652.46|649.46|652.52|649.52|652.2|649.2|25
1609059270000|2020-12-27 08:54:30|652.47|649.47|652.54|649.54|652.54|649.54|652.44|649.44|20
1609059280000|2020-12-27 08:54:40|652.53|649.53|652.47|649.47|652.53|649.53|652.46|649.46|12
1609059290000|2020-12-27 08:54:50|652.48|649.48|652.48|649.48|652.48|649.48|652.46|649.46|9
1609059300000|2020-12-27 08:55:00|652.51|649.51|652.53|649.53|652.53|649.53|652.5|649.5|9
1609059310000|2020-12-27 08:55:10|652.52|649.52|652.38|649.38|652.52|649.52|652.38|649.38|10
1609059320000|2020-12-27 08:55:20|652.39|649.39|652.14|649.14|652.4|649.4|652.14|649.14|17
1609059330000|2020-12-27 08:55:30|652.08|649.08|651.99|648.99|652.17|649.17|651.93|648.93|18
1609059340000|2020-12-27 08:55:40|652|649|651.99|648.99|652|649|651.97|648.97|5
1609059350000|2020-12-27 08:55:50|651.98|648.98|651.84|648.84|651.99|648.99|651.84|648.84|21
1609059360000|2020-12-27 08:56:00|651.82|648.82|651.8|648.8|651.84|648.84|651.78|648.78|10
1609059370000|2020-12-27 08:56:10|651.79|648.79|651.43|648.43|651.8|648.8|651.41|648.41|23
1609059380000|2020-12-27 08:56:20|651.37|648.37|651.1|648.1|651.4|648.4|651.07|648.07|26
1609059390000|2020-12-27 08:56:30|651.16|648.16|650.84|647.84|651.16|648.16|650.81|647.81|32
1609059400000|2020-12-27 08:56:40|650.83|647.83|650.88|647.88|650.88|647.88|650.82|647.82|13
1609059410000|2020-12-27 08:56:50|650.87|647.87|650.83|647.83|650.9|647.9|650.81|647.81|18
1609059420000|2020-12-27 08:57:00|650.84|647.84|650.78|647.78|650.87|647.87|650.78|647.78|20
1609059430000|2020-12-27 08:57:10|650.77|647.77|650.57|647.57|650.77|647.77|650.57|647.57|10
1609059440000|2020-12-27 08:57:20|650.56|647.56|650.52|647.52|650.57|647.57|650.49|647.49|25
1609059450000|2020-12-27 08:57:30|650.49|647.49|650.49|647.49|650.53|647.53|650.49|647.49|13
1609059460000|2020-12-27 08:57:40|650.48|647.48|650.31|647.31|650.48|647.48|650.31|647.31|16
1609059470000|2020-12-27 08:57:50|650.3|647.3|650.11|647.11|650.32|647.32|650.05|647.05|21
1609059480000|2020-12-27 08:58:00|650.14|647.14|650.09|647.09|650.15|647.15|650.06|647.06|26
1609059490000|2020-12-27 08:58:10|650.1|647.1|649.5|646.5|650.11|647.11|649.23|646.23|28
1609059500000|2020-12-27 08:58:20|649.52|646.52|649.36|646.36|649.52|646.52|649.33|646.33|29
1609059510000|2020-12-27 08:58:30|649.37|646.37|649.3|646.3|649.41|646.41|649.12|646.12|25
1609059520000|2020-12-27 08:58:40|649.17|646.17|649.07|646.07|649.17|646.17|649.05|646.05|20
1609059530000|2020-12-27 08:58:50|649.06|646.06|648.32|645.32|649.11|646.11|648.31|645.31|25
1609059540000|2020-12-27 08:59:00|648.28|645.28|647.92|644.92|648.28|645.28|647.79|644.79|32
1609059550000|2020-12-27 08:59:10|648.05|645.05|647.61|644.61|648.1|645.1|647.57|644.57|33
1609059560000|2020-12-27 08:59:20|647.6|644.6|645.8|642.8|647.6|644.6|645.8|642.8|34
1609059570000|2020-12-27 08:59:30|645.81|642.81|646.73|643.73|646.74|643.74|645.7|642.7|35
1609059580000|2020-12-27 08:59:40|646.74|643.74|646.63|643.63|646.85|643.85|646.59|643.59|28
1609059590000|2020-12-27 08:59:50|646.64|643.64|645.95|642.95|646.91|643.91|645.94|642.94|37
1609059600000|2020-12-27 09:00:00|645.85|642.85|645.9|642.9|646.18|643.18|645.72|642.72|36
1609059610000|2020-12-27 09:00:10|645.58|642.58|645.42|642.42|645.77|642.77|645.31|642.31|34
1609059620000|2020-12-27 09:00:20|645.39|642.39|644.07|641.07|645.39|642.39|643.99|640.99|37
1609059630000|2020-12-27 09:00:30|644.09|641.09|644.36|641.36|644.5|641.5|644.07|641.07|30
1609059640000|2020-12-27 09:00:40|644.35|641.35|643.32|640.32|644.36|641.36|643.27|640.27|36
1609059650000|2020-12-27 09:00:50|643.33|640.33|642.41|639.41|643.52|640.52|642.41|639.41|31
1609059660000|2020-12-27 09:01:00|642.48|639.48|641.98|638.98|642.48|639.48|641.85|638.85|31
1609059670000|2020-12-27 09:01:10|641.94|638.94|642.73|639.73|642.73|639.73|641.93|638.93|28
1609059680000|2020-12-27 09:01:20|642.75|639.75|642.86|639.86|642.91|639.91|642.69|639.69|33
1609059690000|2020-12-27 09:01:30|642.85|639.85|642.78|639.78|642.87|639.87|642.74|639.74|19
1609059700000|2020-12-27 09:01:40|642.77|639.77|643.03|640.03|643.06|640.06|642.7|639.7|27
1609059710000|2020-12-27 09:01:50|643.01|640.01|643.26|640.26|643.43|640.43|643|640|31
1609059720000|2020-12-27 09:02:00|643.25|640.25|643.24|640.24|643.28|640.28|643.07|640.07|26
1609059730000|2020-12-27 09:02:10|643.28|640.28|643.39|640.39|643.5|640.5|643.2|640.2|25
1609059740000|2020-12-27 09:02:20|643.38|640.38|643.44|640.44|643.44|640.44|643.17|640.17|27
1609059750000|2020-12-27 09:02:30|643.43|640.43|643.28|640.28|643.43|640.43|643.23|640.23|20
1609059760000|2020-12-27 09:02:40|643.29|640.29|643.71|640.71|643.95|640.95|643.29|640.29|27
1609059770000|2020-12-27 09:02:50|643.67|640.67|643.98|640.98|643.99|640.99|643.67|640.67|26
1609059780000|2020-12-27 09:03:00|643.97|640.97|644.13|641.13|644.13|641.13|643.96|640.96|26
1609059790000|2020-12-27 09:03:10|644.17|641.17|644.21|641.21|644.21|641.21|644.11|641.11|26
1609059800000|2020-12-27 09:03:20|644.24|641.24|644.37|641.37|644.38|641.38|644.24|641.24|26
1609059810000|2020-12-27 09:03:30|644.36|641.36|644.84|641.84|644.85|641.85|644.36|641.36|27
1609059820000|2020-12-27 09:03:40|644.86|641.86|645.11|642.11|645.13|642.13|644.84|641.84|32
1609059830000|2020-12-27 09:03:50|645.13|642.13|645.29|642.29|645.31|642.31|645.13|642.13|24
1609059840000|2020-12-27 09:04:00|645.31|642.31|645.46|642.46|645.48|642.48|645.31|642.31|21
1609059850000|2020-12-27 09:04:10|645.41|642.41|645.5|642.5|645.56|642.56|645.41|642.41|24
1609059860000|2020-12-27 09:04:20|645.48|642.48|645.61|642.61|645.61|642.61|645.38|642.38|29
1609059870000|2020-12-27 09:04:30|645.64|642.64|645.91|642.91|645.92|642.92|645.6|642.6|25
1609059880000|2020-12-27 09:04:40|645.93|642.93|646.28|643.28|646.3|643.3|645.92|642.92|21
1609059890000|2020-12-27 09:04:50|646.26|643.26|646.37|643.37|646.37|643.37|646.25|643.25|14
1609059900000|2020-12-27 09:05:00|646.38|643.38|646.53|643.53|646.53|643.53|646.35|643.35|27
1609059910000|2020-12-27 09:05:10|646.54|643.54|646.6|643.6|646.77|643.77|646.53|643.53|23
1609059920000|2020-12-27 09:05:20|646.87|643.87|646.84|643.84|646.95|643.95|646.84|643.84|20
1609059930000|2020-12-27 09:05:30|646.81|643.81|646.84|643.84|646.88|643.88|646.8|643.8|27
1609059940000|2020-12-27 09:05:40|646.79|643.79|647.09|644.09|647.11|644.11|646.72|643.72|18
1609059950000|2020-12-27 09:05:50|647.1|644.1|647.22|644.22|647.22|644.22|647.05|644.05|20
1609059960000|2020-12-27 09:06:00|647.2|644.2|647.35|644.35|647.39|644.39|647.2|644.2|25
1609059970000|2020-12-27 09:06:10|647.34|644.34|647.19|644.19|647.36|644.36|647.08|644.08|25
1609059980000|2020-12-27 09:06:20|647.18|644.18|647.24|644.24|647.25|644.25|647.12|644.12|25
1609059990000|2020-12-27 09:06:30|647.21|644.21|647.23|644.23|647.26|644.26|647.18|644.18|20
1609060000000|2020-12-27 09:06:40|647.22|644.22|647.31|644.31|647.34|644.34|647.2|644.2|19
1609060010000|2020-12-27 09:06:50|647.33|644.33|647.18|644.18|647.41|644.41|647.18|644.18|25
1609060020000|2020-12-27 09:07:00|647.2|644.2|646.84|643.84|647.2|644.2|646.74|643.74|32
1609060030000|2020-12-27 09:07:10|646.85|643.85|646.88|643.88|646.88|643.88|646.79|643.79|16
1609060040000|2020-12-27 09:07:20|646.87|643.87|646.78|643.78|646.93|643.93|646.76|643.76|21
1609060050000|2020-12-27 09:07:30|646.8|643.8|647.05|644.05|647.05|644.05|646.78|643.78|22
1609060060000|2020-12-27 09:07:40|647.06|644.06|647.19|644.19|647.37|644.37|647.04|644.04|20
1609060070000|2020-12-27 09:07:50|647.22|644.22|647.3|644.3|647.36|644.36|647.14|644.14|27
1609060080000|2020-12-27 09:08:00|647.33|644.33|647.56|644.56|647.63|644.63|647.33|644.33|21
1609060090000|2020-12-27 09:08:10|647.57|644.57|647.59|644.59|647.63|644.63|647.53|644.53|24
1609060100000|2020-12-27 09:08:20|647.6|644.6|647.62|644.62|647.62|644.62|647.53|644.53|17
1609060110000|2020-12-27 09:08:30|647.63|644.63|647.65|644.65|647.65|644.65|647.43|644.43|24
1609060120000|2020-12-27 09:08:40|647.66|644.66|647.74|644.74|647.89|644.89|647.66|644.66|26
1609060130000|2020-12-27 09:08:50|647.75|644.75|647.74|644.74|647.75|644.75|647.73|644.73|4
1609060140000|2020-12-27 09:09:00|647.75|644.75|647.67|644.67|647.8|644.8|647.65|644.65|18
1609060150000|2020-12-27 09:09:10|647.66|644.66|647.41|644.41|647.67|644.67|647.41|644.41|15
1609060160000|2020-12-27 09:09:20|647.4|644.4|647.33|644.33|647.44|644.44|647.33|644.33|18
1609060170000|2020-12-27 09:09:30|647.31|644.31|646.86|643.86|647.31|644.31|646.84|643.84|25
1609060180000|2020-12-27 09:09:40|646.88|643.88|646.92|643.92|646.92|643.92|646.88|643.88|9
1609060190000|2020-12-27 09:09:50|646.91|643.91|647.08|644.08|647.1|644.1|646.9|643.9|13
1609060200000|2020-12-27 09:10:00|647.07|644.07|646.79|643.79|647.07|644.07|646.79|643.79|19
1609060210000|2020-12-27 09:10:10|646.78|643.78|646.81|643.81|646.84|643.84|646.76|643.76|18
1609060220000|2020-12-27 09:10:20|646.8|643.8|646.82|643.82|646.85|643.85|646.76|643.76|26
1609060230000|2020-12-27 09:10:30|646.8|643.8|646.77|643.77|646.88|643.88|646.77|643.77|21
1609060240000|2020-12-27 09:10:40|646.83|643.83|646.81|643.81|646.89|643.89|646.81|643.81|12
1609060250000|2020-12-27 09:10:50|646.9|643.9|646.87|643.87|646.9|643.9|646.75|643.75|17
1609060260000|2020-12-27 09:11:00|646.84|643.84|647.19|644.19|647.27|644.27|646.84|643.84|26
1609060270000|2020-12-27 09:11:10|647.18|644.18|647.25|644.25|647.25|644.25|647.01|644.01|24
1609060280000|2020-12-27 09:11:20|647.24|644.24|647.13|644.13|647.28|644.28|647.04|644.04|25
1609060290000|2020-12-27 09:11:30|647.12|644.12|647.25|644.25|647.25|644.25|647.12|644.12|23
1609060300000|2020-12-27 09:11:40|647.29|644.29|647.19|644.19|647.29|644.29|647.17|644.17|23
1609060310000|2020-12-27 09:11:50|647.2|644.2|647.2|644.2|647.22|644.22|647.2|644.2|16
1609060320000|2020-12-27 09:12:00|647.28|644.28|646.94|643.94|647.42|644.42|646.94|643.94|25
1609060330000|2020-12-27 09:12:10|646.93|643.93|647.03|644.03|647.03|644.03|646.77|643.77|24
1609060340000|2020-12-27 09:12:20|646.95|643.95|646.7|643.7|647|644|646.69|643.69|27
1609060350000|2020-12-27 09:12:30|646.69|643.69|646.37|643.37|646.69|643.69|646.26|643.26|25
1609060360000|2020-12-27 09:12:40|646.36|643.36|646.37|643.37|646.37|643.37|646.22|643.22|24
1609060370000|2020-12-27 09:12:50|646.38|643.38|646.37|643.37|646.67|643.67|646.37|643.37|28
1609060380000|2020-12-27 09:13:00|646.38|643.38|646.63|643.63|646.64|643.64|646.28|643.28|27
1609060390000|2020-12-27 09:13:10|646.61|643.61|646.55|643.55|646.61|643.61|646.55|643.55|17
1609060400000|2020-12-27 09:13:20|646.56|643.56|646.74|643.74|646.77|643.77|646.45|643.45|26
1609060410000|2020-12-27 09:13:30|646.72|643.72|646.67|643.67|646.75|643.75|646.64|643.64|22
1609060420000|2020-12-27 09:13:40|646.66|643.66|646.55|643.55|646.73|643.73|646.55|643.55|17
1609060430000|2020-12-27 09:13:50|646.56|643.56|646.77|643.77|646.78|643.78|646.55|643.55|24
1609060440000|2020-12-27 09:14:00|646.76|643.76|647.15|644.15|647.16|644.16|646.72|643.72|29
1609060450000|2020-12-27 09:14:10|647.19|644.19|647.58|644.58|647.58|644.58|647.19|644.19|30
1609060460000|2020-12-27 09:14:20|647.59|644.59|648.04|645.04|648.04|645.04|647.53|644.53|30
1609060470000|2020-12-27 09:14:30|648.02|645.02|647.95|644.95|648.09|645.09|647.95|644.95|25
1609060480000|2020-12-27 09:14:40|647.94|644.94|647.93|644.93|647.94|644.94|647.78|644.78|21
1609060490000|2020-12-27 09:14:50|647.94|644.94|648.34|645.34|648.34|645.34|647.94|644.94|20
1609060500000|2020-12-27 09:15:00|648.31|645.31|648.47|645.47|648.51|645.51|648.3|645.3|16
1609060510000|2020-12-27 09:15:10|648.45|645.45|648.53|645.53|648.57|645.57|648.42|645.42|19
1609060520000|2020-12-27 09:15:20|648.55|645.55|648.71|645.71|648.73|645.73|648.55|645.55|23
1609060530000|2020-12-27 09:15:30|648.69|645.69|648.67|645.67|648.7|645.7|648.64|645.64|11
1609060540000|2020-12-27 09:15:40|648.68|645.68|648.94|645.94|648.94|645.94|648.68|645.68|14
1609060550000|2020-12-27 09:15:50|648.95|645.95|649.27|646.27|649.31|646.31|648.95|645.95|30
1609060560000|2020-12-27 09:16:00|649.28|646.28|648.94|645.94|649.28|646.28|648.93|645.93|32
1609060570000|2020-12-27 09:16:10|648.97|645.97|648.87|645.87|648.97|645.97|648.84|645.84|25
1609060580000|2020-12-27 09:16:20|648.9|645.9|648.94|645.94|649.03|646.03|648.88|645.88|30
1609060590000|2020-12-27 09:16:30|648.95|645.95|648.83|645.83|648.95|645.95|648.83|645.83|25
1609060600000|2020-12-27 09:16:40|648.84|645.84|648.86|645.86|648.87|645.87|648.83|645.83|23
1609060610000|2020-12-27 09:16:50|648.85|645.85|648.79|645.79|648.87|645.87|648.78|645.78|21
1609060620000|2020-12-27 09:17:00|648.8|645.8|648.84|645.84|648.84|645.84|648.59|645.59|29
1609060630000|2020-12-27 09:17:10|648.86|645.86|648.8|645.8|648.88|645.88|648.78|645.78|22
1609060640000|2020-12-27 09:17:20|648.82|645.82|648.74|645.74|648.85|645.85|648.74|645.74|26
1609060650000|2020-12-27 09:17:30|648.73|645.73|648.67|645.67|648.75|645.75|648.63|645.63|24
1609060660000|2020-12-27 09:17:40|648.68|645.68|648.74|645.74|648.75|645.75|648.66|645.66|12
1609060670000|2020-12-27 09:17:50|648.73|645.73|648.77|645.77|648.81|645.81|648.73|645.73|13
1609060680000|2020-12-27 09:18:00|648.79|645.79|648.94|645.94|648.95|645.95|648.78|645.78|19
1609060690000|2020-12-27 09:18:10|648.93|645.93|648.9|645.9|649|646|648.89|645.89|21
1609060700000|2020-12-27 09:18:20|648.88|645.88|648.7|645.7|648.89|645.89|648.63|645.63|24
1609060710000|2020-12-27 09:18:30|648.78|645.78|648.8|645.8|648.83|645.83|648.76|645.76|18
1609060720000|2020-12-27 09:18:40|648.79|645.79|648.34|645.34|648.79|645.79|648.34|645.34|16
1609060730000|2020-12-27 09:18:50|648.35|645.35|648.37|645.37|648.38|645.38|648.25|645.25|16
1609060740000|2020-12-27 09:19:00|648.38|645.38|648.42|645.42|648.42|645.42|648.34|645.34|25
1609060750000|2020-12-27 09:19:10|648.4|645.4|648.31|645.31|648.4|645.4|648.27|645.27|28
1609060760000|2020-12-27 09:19:20|648.3|645.3|647.93|644.93|648.31|645.31|647.91|644.91|25
1609060770000|2020-12-27 09:19:30|647.92|644.92|647.94|644.94|648.03|645.03|647.87|644.87|29
1609060780000|2020-12-27 09:19:40|647.99|644.99|647.52|644.52|647.99|644.99|647.52|644.52|25
1609060790000|2020-12-27 09:19:50|647.54|644.54|647.54|644.54|647.58|644.58|647.49|644.49|21
1609060800000|2020-12-27 09:20:00|647.56|644.56|647.59|644.59|647.62|644.62|647.49|644.49|23
1609060810000|2020-12-27 09:20:10|647.6|644.6|647.5|644.5|647.74|644.74|647.5|644.5|33
1609060820000|2020-12-27 09:20:20|647.51|644.51|647.7|644.7|647.71|644.71|647.49|644.49|29
1609060830000|2020-12-27 09:20:30|647.71|644.71|647.99|644.99|647.99|644.99|647.66|644.66|26
1609060840000|2020-12-27 09:20:40|648.03|645.03|648.4|645.4|648.4|645.4|648.02|645.02|20
1609060850000|2020-12-27 09:20:50|648.41|645.41|648.41|645.41|648.47|645.47|648.41|645.41|16
1609060860000|2020-12-27 09:21:00|648.42|645.42|648.52|645.52|648.52|645.52|648.42|645.42|15
1609060870000|2020-12-27 09:21:10|648.51|645.51|648.48|645.48|648.53|645.53|648.45|645.45|20
1609060880000|2020-12-27 09:21:20|648.51|645.51|648.57|645.57|648.57|645.57|648.49|645.49|22
1609060890000|2020-12-27 09:21:30|648.56|645.56|648.56|645.56|648.57|645.57|648.48|645.48|20
1609060900000|2020-12-27 09:21:40|648.58|645.58|648.56|645.56|648.58|645.58|648.56|645.56|13
1609060910000|2020-12-27 09:21:50|648.57|645.57|648.65|645.65|648.65|645.65|648.57|645.57|13
1609060920000|2020-12-27 09:22:00|648.69|645.69|648.99|645.99|649.07|646.07|648.69|645.69|24
1609060930000|2020-12-27 09:22:10|648.98|645.98|649.05|646.05|649.05|646.05|648.83|645.83|23
1609060940000|2020-12-27 09:22:20|649.04|646.04|648.93|645.93|649.08|646.08|648.93|645.93|17
1609060950000|2020-12-27 09:22:30|648.94|645.94|648.77|645.77|648.94|645.94|648.57|645.57|24
1609060960000|2020-12-27 09:22:40|648.76|645.76|648.65|645.65|648.8|645.8|648.65|645.65|24
1609060970000|2020-12-27 09:22:50|648.66|645.66|648.38|645.38|648.66|645.66|648.37|645.37|19
1609060980000|2020-12-27 09:23:00|648.39|645.39|648.53|645.53|648.56|645.56|648.39|645.39|11
1609060990000|2020-12-27 09:23:10|648.52|645.52|648.62|645.62|648.63|645.63|648.52|645.52|11
1609061000000|2020-12-27 09:23:20|648.64|645.64|648.37|645.37|648.66|645.66|648.35|645.35|21
1609061010000|2020-12-27 09:23:30|648.35|645.35|647.97|644.97|648.39|645.39|647.8|644.8|31
1609061020000|2020-12-27 09:23:40|647.98|644.98|647.85|644.85|648|645|647.74|644.74|23
1609061030000|2020-12-27 09:23:50|647.82|644.82|647.8|644.8|647.85|644.85|647.78|644.78|21
1609061040000|2020-12-27 09:24:00|647.77|644.77|648.17|645.17|648.17|645.17|647.62|644.62|30
1609061050000|2020-12-27 09:24:10|648.18|645.18|648.12|645.12|648.24|645.24|648.1|645.1|17
1609061060000|2020-12-27 09:24:20|648.1|645.1|648.12|645.12|648.14|645.14|648|645|24
1609061070000|2020-12-27 09:24:30|648.14|645.14|648.11|645.11|648.15|645.15|648.1|645.1|17
1609061080000|2020-12-27 09:24:40|648.1|645.1|648.09|645.09|648.12|645.12|648.07|645.07|22
1609061090000|2020-12-27 09:24:50|648.13|645.13|648.24|645.24|648.32|645.32|648.12|645.12|29
1609061100000|2020-12-27 09:25:00|648.25|645.25|648.17|645.17|648.25|645.25|648.13|645.13|23
1609061110000|2020-12-27 09:25:10|648.16|645.16|648.02|645.02|648.16|645.16|648.01|645.01|17
1609061120000|2020-12-27 09:25:20|648.03|645.03|647.91|644.91|648.04|645.04|647.84|644.84|25
1609061130000|2020-12-27 09:25:30|647.95|644.95|648|645|648.06|645.06|647.89|644.89|30
1609061140000|2020-12-27 09:25:40|647.91|644.91|647.87|644.87|647.93|644.93|647.86|644.86|18
1609061150000|2020-12-27 09:25:50|647.88|644.88|647.86|644.86|647.88|644.88|647.83|644.83|17
1609061160000|2020-12-27 09:26:00|647.85|644.85|647.85|644.85|647.87|644.87|647.84|644.84|18
1609061170000|2020-12-27 09:26:10|647.84|644.84|647.85|644.85|647.87|644.87|647.83|644.83|23
1609061180000|2020-12-27 09:26:20|647.86|644.86|647.9|644.9|647.91|644.91|647.85|644.85|22
1609061190000|2020-12-27 09:26:30|647.91|644.91|647.93|644.93|647.94|644.94|647.9|644.9|18
1609061200000|2020-12-27 09:26:40|647.92|644.92|647.92|644.92|647.93|644.93|647.92|644.92|3
1609061210000|2020-12-27 09:26:50|647.91|644.91|647.89|644.89|647.94|644.94|647.89|644.89|19
1609061220000|2020-12-27 09:27:00|647.88|644.88|648.68|645.68|648.69|645.69|647.88|644.88|28
1609061230000|2020-12-27 09:27:10|648.72|645.72|648.6|645.6|648.72|645.72|648.59|645.59|13
1609061240000|2020-12-27 09:27:20|648.59|645.59|648.55|645.55|648.63|645.63|648.53|645.53|29
1609061250000|2020-12-27 09:27:30|648.56|645.56|648.37|645.37|648.57|645.57|648.37|645.37|21
1609061260000|2020-12-27 09:27:40|648.33|645.33|648.26|645.26|648.33|645.33|648.26|645.26|20
1609061270000|2020-12-27 09:27:50|648.28|645.28|648.45|645.45|648.45|645.45|648.28|645.28|22
1609061280000|2020-12-27 09:28:00|648.47|645.47|648.41|645.41|648.54|645.54|648.41|645.41|22
1609061290000|2020-12-27 09:28:10|648.4|645.4|648.52|645.52|648.53|645.53|648.32|645.32|21
1609061300000|2020-12-27 09:28:20|648.51|645.51|648.35|645.35|648.51|645.51|648.32|645.32|21
1609061310000|2020-12-27 09:28:30|648.33|645.33|648.33|645.33|648.35|645.35|648.32|645.32|16
1609061320000|2020-12-27 09:28:40|648.34|645.34|648.43|645.43|648.46|645.46|648.32|645.32|24
1609061330000|2020-12-27 09:28:50|648.44|645.44|648.37|645.37|648.45|645.45|648.29|645.29|26
1609061340000|2020-12-27 09:29:00|648.36|645.36|648.34|645.34|648.37|645.37|648.33|645.33|17
1609061350000|2020-12-27 09:29:10|648.31|645.31|648.24|645.24|648.36|645.36|648.22|645.22|16
1609061360000|2020-12-27 09:29:20|648.22|645.22|648.33|645.33|648.33|645.33|648.22|645.22|9
1609061370000|2020-12-27 09:29:30|648.32|645.32|648.19|645.19|648.32|645.32|648.15|645.15|14
1609061380000|2020-12-27 09:29:40|648.21|645.21|648.07|645.07|648.21|645.21|648.02|645.02|29
1609061390000|2020-12-27 09:29:50|648.06|645.06|648.18|645.18|648.19|645.19|648.06|645.06|29
1609061400000|2020-12-27 09:30:00|648.2|645.2|648.36|645.36|648.36|645.36|648.16|645.16|26
1609061410000|2020-12-27 09:30:10|648.38|645.38|648.48|645.48|648.58|645.58|648.34|645.34|25
1609061420000|2020-12-27 09:30:20|648.47|645.47|648.4|645.4|648.48|645.48|648.38|645.38|8
1609061430000|2020-12-27 09:30:30|648.39|645.39|648.29|645.29|648.39|645.39|648.29|645.29|11
1609061440000|2020-12-27 09:30:40|648.28|645.28|648.18|645.18|648.28|645.28|648.16|645.16|8
1609061450000|2020-12-27 09:30:50|648.19|645.19|648.18|645.18|648.28|645.28|648.17|645.17|8
1609061460000|2020-12-27 09:31:00|648.19|645.19|648.16|645.16|648.19|645.19|648.16|645.16|5
1609061470000|2020-12-27 09:31:10|648.15|645.15|648.01|645.01|648.15|645.15|648.01|645.01|5
1609061480000|2020-12-27 09:31:20|647.99|644.99|647.8|644.8|647.99|644.99|647.8|644.8|16
1609061490000|2020-12-27 09:31:30|647.79|644.79|647.75|644.75|647.81|644.81|647.75|644.75|11
1609061500000|2020-12-27 09:31:40|647.74|644.74|647.69|644.69|647.74|644.74|647.69|644.69|7
1609061510000|2020-12-27 09:31:50|647.7|644.7|647.3|644.3|647.7|644.7|647.26|644.26|22
1609061520000|2020-12-27 09:32:00|647.32|644.32|647.31|644.31|647.32|644.32|647.18|644.18|19
1609061530000|2020-12-27 09:32:10|647.34|644.34|647.42|644.42|647.42|644.42|647.34|644.34|21
1609061540000|2020-12-27 09:32:20|647.43|644.43|647.31|644.31|647.43|644.43|647.31|644.31|15
1609061550000|2020-12-27 09:32:30|647.3|644.3|647.21|644.21|647.32|644.32|647.21|644.21|17
1609061560000|2020-12-27 09:32:40|647.19|644.19|647.19|644.19|647.19|644.19|647.19|644.19|1
1609061570000|2020-12-27 09:32:50|647.16|644.16|647.15|644.15|647.19|644.19|647.15|644.15|7
1609061580000|2020-12-27 09:33:00|647.13|644.13|647.02|644.02|647.13|644.13|646.98|643.98|17
1609061590000|2020-12-27 09:33:10|647.01|644.01|647.29|644.29|647.29|644.29|647|644|25
1609061600000|2020-12-27 09:33:20|647.34|644.34|647.28|644.28|647.41|644.41|647.26|644.26|18
1609061610000|2020-12-27 09:33:30|647.25|644.25|647.29|644.29|647.3|644.3|647.22|644.22|15
1609061620000|2020-12-27 09:33:40|647.3|644.3|647.21|644.21|647.3|644.3|647.2|644.2|8
1609061630000|2020-12-27 09:33:50|647.19|644.19|647.23|644.23|647.25|644.25|647.19|644.19|4
1609061640000|2020-12-27 09:34:00|647.21|644.21|647.2|644.2|647.25|644.25|647.2|644.2|23
1609061650000|2020-12-27 09:34:10|647.21|644.21|647.24|644.24|647.24|644.24|647.21|644.21|9
1609061660000|2020-12-27 09:34:20|647.23|644.23|647.11|644.11|647.23|644.23|647.11|644.11|10
1609061670000|2020-12-27 09:34:30|647.13|644.13|647.13|644.13|647.16|644.16|647.11|644.11|7
1609061680000|2020-12-27 09:34:40|647.14|644.14|647.11|644.11|647.19|644.19|647.11|644.11|20
1609061690000|2020-12-27 09:34:50|647.12|644.12|647.24|644.24|647.24|644.24|647.08|644.08|22
1609061700000|2020-12-27 09:35:00|647.23|644.23|647.74|644.74|647.74|644.74|647.23|644.23|29
1609061710000|2020-12-27 09:35:10|647.75|644.75|647.58|644.58|647.91|644.91|647.58|644.58|25
1609061720000|2020-12-27 09:35:20|647.55|644.55|647.26|644.26|647.55|644.55|647.26|644.26|26
1609061730000|2020-12-27 09:35:30|647.25|644.25|647.25|644.25|647.29|644.29|647.23|644.23|16
1609061740000|2020-12-27 09:35:40|647.24|644.24|647.1|644.1|647.24|644.24|647.1|644.1|19
1609061750000|2020-12-27 09:35:50|647.06|644.06|646.6|643.6|647.1|644.1|646.6|643.6|29
1609061760000|2020-12-27 09:36:00|646.59|643.59|646.62|643.62|646.62|643.62|646.33|643.33|23
1609061770000|2020-12-27 09:36:10|646.68|643.68|646.13|643.13|646.74|643.74|646.05|643.05|30
1609061780000|2020-12-27 09:36:20|646.12|643.12|646.25|643.25|646.61|643.61|646.1|643.1|34
1609061790000|2020-12-27 09:36:30|646.26|643.26|646.12|643.12|646.26|643.26|645.9|642.9|30
1609061800000|2020-12-27 09:36:40|646.1|643.1|646.13|643.13|646.25|643.25|646.1|643.1|24
1609061810000|2020-12-27 09:36:50|646.11|643.11|645.92|642.92|646.11|643.11|645.91|642.91|23
1609061820000|2020-12-27 09:37:00|645.89|642.89|645.79|642.79|645.89|642.89|645.78|642.78|14
1609061830000|2020-12-27 09:37:10|645.8|642.8|645.69|642.69|645.8|642.8|645.66|642.66|18
1609061840000|2020-12-27 09:37:20|645.68|642.68|645.04|642.04|645.69|642.69|645.04|642.04|31
1609061850000|2020-12-27 09:37:30|645.03|642.03|644.8|641.8|645.03|642.03|644.79|641.79|26
1609061860000|2020-12-27 09:37:40|644.83|641.83|645.28|642.28|645.28|642.28|644.83|641.83|30
1609061870000|2020-12-27 09:37:50|645.29|642.29|645.23|642.23|645.38|642.38|645.23|642.23|19
1609061880000|2020-12-27 09:38:00|645.2|642.2|645.04|642.04|645.21|642.21|645.04|642.04|27
1609061890000|2020-12-27 09:38:10|645.07|642.07|644.94|641.94|645.07|642.07|644.93|641.93|24
1609061900000|2020-12-27 09:38:20|644.95|641.95|644.93|641.93|644.96|641.96|644.86|641.86|23
1609061910000|2020-12-27 09:38:30|644.91|641.91|644.57|641.57|644.93|641.93|644.52|641.52|28
1609061920000|2020-12-27 09:38:40|644.54|641.54|644.72|641.72|644.72|641.72|644.53|641.53|31
1609061930000|2020-12-27 09:38:50|644.66|641.66|644.47|641.47|644.75|641.75|644.4|641.4|24
1609061940000|2020-12-27 09:39:00|644.48|641.48|644.7|641.7|644.72|641.72|644.48|641.48|23
1609061950000|2020-12-27 09:39:10|644.71|641.71|644.72|641.72|644.74|641.74|644.68|641.68|21
1609061960000|2020-12-27 09:39:20|644.73|641.73|644.95|641.95|645.01|642.01|644.73|641.73|27
1609061970000|2020-12-27 09:39:30|644.94|641.94|644.8|641.8|644.95|641.95|644.8|641.8|19
1609061980000|2020-12-27 09:39:40|644.78|641.78|644.79|641.79|644.84|641.84|644.76|641.76|13
1609061990000|2020-12-27 09:39:50|644.74|641.74|644.55|641.55|644.74|641.74|644.55|641.55|22
1609062000000|2020-12-27 09:40:00|644.56|641.56|644.4|641.4|644.59|641.59|644.4|641.4|28
1609062010000|2020-12-27 09:40:10|644.49|641.49|644.3|641.3|644.55|641.55|644.3|641.3|12
1609062020000|2020-12-27 09:40:20|644.32|641.32|644.34|641.34|644.48|641.48|644.31|641.31|26
1609062030000|2020-12-27 09:40:30|644.3|641.3|643.94|640.94|644.3|641.3|643.94|640.94|27
1609062040000|2020-12-27 09:40:40|643.84|640.84|643.58|640.58|643.86|640.86|643.58|640.58|31
1609062050000|2020-12-27 09:40:50|643.63|640.63|643.41|640.41|643.65|640.65|643.34|640.34|25
1609062060000|2020-12-27 09:41:00|643.39|640.39|643.35|640.35|643.42|640.42|643.32|640.32|22
1609062070000|2020-12-27 09:41:10|643.34|640.34|643.61|640.61|643.64|640.64|643.34|640.34|22
1609062080000|2020-12-27 09:41:20|643.63|640.63|643.77|640.77|643.81|640.81|643.63|640.63|29
1609062090000|2020-12-27 09:41:30|643.75|640.75|643.89|640.89|643.9|640.9|643.72|640.72|23
1609062100000|2020-12-27 09:41:40|643.85|640.85|644.06|641.06|644.08|641.08|643.84|640.84|21
1609062110000|2020-12-27 09:41:50|644.1|641.1|644.67|641.67|644.69|641.69|644.06|641.06|23
1609062120000|2020-12-27 09:42:00|644.66|641.66|644.88|641.88|644.89|641.89|644.64|641.64|18
1609062130000|2020-12-27 09:42:10|644.94|641.94|645.02|642.02|645.02|642.02|644.91|641.91|22
1609062140000|2020-12-27 09:42:20|645.01|642.01|645.08|642.08|645.14|642.14|645.01|642.01|25
1609062150000|2020-12-27 09:42:30|645.09|642.09|644.91|641.91|645.09|642.09|644.88|641.88|26
1609062160000|2020-12-27 09:42:40|644.9|641.9|645.19|642.19|645.19|642.19|644.88|641.88|26
1609062170000|2020-12-27 09:42:50|645.22|642.22|645.04|642.04|645.3|642.3|645.04|642.04|25
1609062180000|2020-12-27 09:43:00|645.18|642.18|645.06|642.06|645.18|642.18|644.94|641.94|27
1609062190000|2020-12-27 09:43:10|645.08|642.08|645.28|642.28|645.28|642.28|645.07|642.07|14
1609062200000|2020-12-27 09:43:20|645.3|642.3|645.38|642.38|645.39|642.39|645.3|642.3|9
1609062210000|2020-12-27 09:43:30|645.37|642.37|645.41|642.41|645.41|642.41|645.29|642.29|13
1609062220000|2020-12-27 09:43:40|645.4|642.4|645.44|642.44|645.57|642.57|645.35|642.35|23
1609062230000|2020-12-27 09:43:50|645.43|642.43|645.43|642.43|645.43|642.43|645.42|642.42|5
1609062240000|2020-12-27 09:44:00|645.44|642.44|645.86|642.86|645.86|642.86|645.43|642.43|16
1609062250000|2020-12-27 09:44:10|645.87|642.87|646.18|643.18|646.18|643.18|645.86|642.86|11
1609062260000|2020-12-27 09:44:20|646.19|643.19|645.96|642.96|646.19|643.19|645.96|642.96|8
1609062270000|2020-12-27 09:44:30|645.97|642.97|645.97|642.97|645.99|642.99|645.96|642.96|12
1609062280000|2020-12-27 09:44:40|645.99|642.99|645.84|642.84|646|643|645.84|642.84|6
1609062290000|2020-12-27 09:44:50|645.83|642.83|645.84|642.84|645.86|642.86|645.83|642.83|5
1609062300000|2020-12-27 09:45:00|645.83|642.83|645.83|642.83|645.85|642.85|645.81|642.81|12
1609062310000|2020-12-27 09:45:10|645.85|642.85|645.79|642.79|645.86|642.86|645.78|642.78|5
1609062320000|2020-12-27 09:45:20|645.8|642.8|645.83|642.83|645.84|642.84|645.79|642.79|6
1609062330000|2020-12-27 09:45:30|645.85|642.85|645.97|642.97|645.97|642.97|645.8|642.8|14
1609062340000|2020-12-27 09:45:40|645.96|642.96|645.9|642.9|645.96|642.96|645.89|642.89|12
1609062350000|2020-12-27 09:45:50|645.91|642.91|645.79|642.79|645.91|642.91|645.77|642.77|18
1609062360000|2020-12-27 09:46:00|645.83|642.83|645.81|642.81|645.84|642.84|645.81|642.81|5
1609062370000|2020-12-27 09:46:10|645.8|642.8|645.8|642.8|645.8|642.8|645.8|642.8|1
1609062380000|2020-12-27 09:46:20|645.82|642.82|645.85|642.85|645.9|642.9|645.8|642.8|12
1609062390000|2020-12-27 09:46:30|645.84|642.84|645.75|642.75|645.89|642.89|645.75|642.75|12
1609062400000|2020-12-27 09:46:40|645.74|642.74|645.75|642.75|645.76|642.76|645.72|642.72|13
1609062410000|2020-12-27 09:46:50|645.73|642.73|645.8|642.8|645.8|642.8|645.73|642.73|12
1609062420000|2020-12-27 09:47:00|645.81|642.81|645.84|642.84|645.84|642.84|645.81|642.81|4
1609062430000|2020-12-27 09:47:10|645.82|642.82|645.84|642.84|645.84|642.84|645.8|642.8|4
1609062440000|2020-12-27 09:47:20|645.85|642.85|645.8|642.8|645.86|642.86|645.8|642.8|7
1609062450000|2020-12-27 09:47:30|645.73|642.73|645.75|642.75|645.78|642.78|645.72|642.72|9
1609062460000|2020-12-27 09:47:40|645.76|642.76|646.1|643.1|646.1|643.1|645.76|642.76|14
1609062470000|2020-12-27 09:47:50|646.11|643.11|646.34|643.34|646.34|643.34|646.11|643.11|10
1609062480000|2020-12-27 09:48:00|646.33|643.33|646.61|643.61|646.61|643.61|646.33|643.33|16
1609062490000|2020-12-27 09:48:10|646.59|643.59|646.47|643.47|646.65|643.65|646.46|643.46|25
1609062500000|2020-12-27 09:48:20|646.48|643.48|646.6|643.6|646.6|643.6|646.48|643.48|20
1609062510000|2020-12-27 09:48:30|646.62|643.62|646.89|643.89|646.92|643.92|646.57|643.57|25
1609062520000|2020-12-27 09:48:40|646.84|643.84|646.83|643.83|646.91|643.91|646.79|643.79|24
1609062530000|2020-12-27 09:48:50|646.82|643.82|646.85|643.85|646.89|643.89|646.8|643.8|21
1609062540000|2020-12-27 09:49:00|646.82|643.82|647.03|644.03|647.04|644.04|646.79|643.79|21
1609062550000|2020-12-27 09:49:10|647.02|644.02|647.05|644.05|647.06|644.06|647.02|644.02|23
1609062560000|2020-12-27 09:49:20|647.06|644.06|647.11|644.11|647.23|644.23|647.05|644.05|31
1609062570000|2020-12-27 09:49:30|647.1|644.1|647.12|644.12|647.12|644.12|647.07|644.07|21
1609062580000|2020-12-27 09:49:40|647.11|644.11|647|644|647.15|644.15|646.92|643.92|28
1609062590000|2020-12-27 09:49:50|647.01|644.01|647.04|644.04|647.05|644.05|646.99|643.99|23
1609062600000|2020-12-27 09:50:00|647.03|644.03|646.94|643.94|647.04|644.04|646.89|643.89|23
1609062610000|2020-12-27 09:50:10|646.95|643.95|647.02|644.02|647.03|644.03|646.95|643.95|27
1609062620000|2020-12-27 09:50:20|647.03|644.03|647.02|644.02|647.04|644.04|647|644|18
1609062630000|2020-12-27 09:50:30|647|644|647.22|644.22|647.26|644.26|647|644|22
1609062640000|2020-12-27 09:50:40|647.26|644.26|646.97|643.97|647.26|644.26|646.91|643.91|25
1609062650000|2020-12-27 09:50:50|646.98|643.98|647.12|644.12|647.16|644.16|646.96|643.96|22
1609062660000|2020-12-27 09:51:00|647.15|644.15|647.3|644.3|647.3|644.3|647.1|644.1|23
1609062670000|2020-12-27 09:51:10|647.27|644.27|647.3|644.3|647.31|644.31|647.27|644.27|5
1609062680000|2020-12-27 09:51:20|647.31|644.31|647.48|644.48|647.48|644.48|647.31|644.31|12
1609062690000|2020-12-27 09:51:30|647.53|644.53|647.64|644.64|647.64|644.64|647.53|644.53|25
1609062700000|2020-12-27 09:51:40|647.62|644.62|647.75|644.75|648.02|645.02|647.6|644.6|24
1609062710000|2020-12-27 09:51:50|647.74|644.74|647.57|644.57|647.77|644.77|647.55|644.55|26
1609062720000|2020-12-27 09:52:00|647.58|644.58|647.65|644.65|647.68|644.68|647.57|644.57|22
1609062730000|2020-12-27 09:52:10|647.6|644.6|647.78|644.78|647.86|644.86|647.6|644.6|20
1609062740000|2020-12-27 09:52:20|647.77|644.77|647.83|644.83|647.84|644.84|647.76|644.76|20
1609062750000|2020-12-27 09:52:30|647.82|644.82|647.71|644.71|647.83|644.83|647.69|644.69|24
1609062760000|2020-12-27 09:52:40|647.72|644.72|647.73|644.73|647.75|644.75|647.72|644.72|20
1609062770000|2020-12-27 09:52:50|647.72|644.72|647.59|644.59|647.73|644.73|647.56|644.56|27
1609062780000|2020-12-27 09:53:00|647.61|644.61|647.65|644.65|647.66|644.66|647.59|644.59|29
1609062790000|2020-12-27 09:53:10|647.73|644.73|647.69|644.69|647.74|644.74|647.66|644.66|23
1609062800000|2020-12-27 09:53:20|647.68|644.68|647.88|644.88|647.88|644.88|647.68|644.68|19
1609062810000|2020-12-27 09:53:30|647.87|644.87|647.76|644.76|647.88|644.88|647.71|644.71|26
1609062820000|2020-12-27 09:53:40|647.78|644.78|647.77|644.77|647.84|644.84|647.76|644.76|17
1609062830000|2020-12-27 09:53:50|647.76|644.76|647.76|644.76|647.78|644.78|647.73|644.73|20
1609062840000|2020-12-27 09:54:00|647.77|644.77|647.64|644.64|647.77|644.77|647.57|644.57|25
1609062850000|2020-12-27 09:54:10|647.66|644.66|647.91|644.91|647.91|644.91|647.64|644.64|24
1609062860000|2020-12-27 09:54:20|647.93|644.93|647.96|644.96|647.98|644.98|647.93|644.93|5
1609062870000|2020-12-27 09:54:30|647.97|644.97|648.18|645.18|648.18|645.18|647.94|644.94|19
1609062880000|2020-12-27 09:54:40|648.19|645.19|648.17|645.17|648.21|645.21|648.15|645.15|16
1609062890000|2020-12-27 09:54:50|648.16|645.16|648.12|645.12|648.18|645.18|648.09|645.09|20
1609062900000|2020-12-27 09:55:00|648.13|645.13|648.19|645.19|648.19|645.19|648.1|645.1|14
1609062910000|2020-12-27 09:55:10|648.18|645.18|648.25|645.25|648.29|645.29|648.18|645.18|21
1609062920000|2020-12-27 09:55:20|648.27|645.27|648.22|645.22|648.28|645.28|648.22|645.22|24
1609062930000|2020-12-27 09:55:30|648.21|645.21|648.24|645.24|648.24|645.24|648.18|645.18|15
1609062940000|2020-12-27 09:55:40|648.26|645.26|648.33|645.33|648.33|645.33|648.26|645.26|9
1609062950000|2020-12-27 09:55:50|648.32|645.32|648.32|645.32|648.37|645.37|648.29|645.29|24
1609062960000|2020-12-27 09:56:00|648.36|645.36|648.36|645.36|648.38|645.38|648.32|645.32|20
1609062970000|2020-12-27 09:56:10|648.33|645.33|648.93|645.93|648.93|645.93|648.33|645.33|29
1609062980000|2020-12-27 09:56:20|648.89|645.89|648.75|645.75|648.97|645.97|648.64|645.64|33
1609062990000|2020-12-27 09:56:30|648.74|645.74|648.76|645.76|648.88|645.88|648.74|645.74|23
1609063000000|2020-12-27 09:56:40|648.75|645.75|648.52|645.52|648.75|645.75|648.47|645.47|21
1609063010000|2020-12-27 09:56:50|648.53|645.53|648.43|645.43|648.53|645.53|648.41|645.41|17
1609063020000|2020-12-27 09:57:00|648.42|645.42|648.43|645.43|648.48|645.48|648.41|645.41|15
1609063030000|2020-12-27 09:57:10|648.42|645.42|648.37|645.37|648.45|645.45|648.37|645.37|24
1609063040000|2020-12-27 09:57:20|648.39|645.39|648.53|645.53|648.54|645.54|648.39|645.39|15
1609063050000|2020-12-27 09:57:30|648.54|645.54|648.54|645.54|648.55|645.55|648.53|645.53|11
1609063060000|2020-12-27 09:57:40|648.52|645.52|648.5|645.5|648.53|645.53|648.5|645.5|16
1609063070000|2020-12-27 09:57:50|648.48|645.48|648.34|645.34|648.48|645.48|648.32|645.32|31
1609063080000|2020-12-27 09:58:00|648.31|645.31|648.17|645.17|648.32|645.32|648.17|645.17|29
1609063090000|2020-12-27 09:58:10|648.15|645.15|648.05|645.05|648.15|645.15|648.05|645.05|15
1609063100000|2020-12-27 09:58:20|648.04|645.04|648.4|645.4|648.4|645.4|647.99|644.99|25
1609063110000|2020-12-27 09:58:30|648.41|645.41|648.38|645.38|648.43|645.43|648.36|645.36|18
1609063120000|2020-12-27 09:58:40|648.37|645.37|648.2|645.2|648.38|645.38|648.2|645.2|21
1609063130000|2020-12-27 09:58:50|648.19|645.19|648.1|645.1|648.19|645.19|648.09|645.09|25
1609063140000|2020-12-27 09:59:00|648.08|645.08|648.14|645.14|648.14|645.14|648.07|645.07|19
1609063150000|2020-12-27 09:59:10|648.16|645.16|648.44|645.44|648.47|645.47|648.16|645.16|26
1609063160000|2020-12-27 09:59:20|648.43|645.43|648.43|645.43|648.47|645.47|648.42|645.42|12
1609063170000|2020-12-27 09:59:30|648.44|645.44|648.43|645.43|648.54|645.54|648.43|645.43|17
1609063180000|2020-12-27 09:59:40|648.41|645.41|648.43|645.43|648.51|645.51|648.35|645.35|30
1609063190000|2020-12-27 09:59:50|648.44|645.44|648.34|645.34|648.44|645.44|648.34|645.34|22
1609063200000|2020-12-27 10:00:00|648.36|645.36|647.99|644.99|648.36|645.36|647.99|644.99|22
1609063210000|2020-12-27 10:00:10|648|645|647.74|644.74|648|645|647.72|644.72|23
1609063220000|2020-12-27 10:00:20|647.75|644.75|647.53|644.53|647.75|644.75|647.53|644.53|28
1609063230000|2020-12-27 10:00:30|647.55|644.55|647.54|644.54|647.58|644.58|647.53|644.53|18
1609063240000|2020-12-27 10:00:40|647.55|644.55|647.59|644.59|647.59|644.59|647.55|644.55|19
1609063250000|2020-12-27 10:00:50|647.62|644.62|647.83|644.83|647.88|644.88|647.58|644.58|23
1609063260000|2020-12-27 10:01:00|647.87|644.87|647.84|644.84|647.98|644.98|647.82|644.82|28
1609063270000|2020-12-27 10:01:10|647.81|644.81|647.61|644.61|647.81|644.81|647.6|644.6|21
1609063280000|2020-12-27 10:01:20|647.59|644.59|647.41|644.41|647.59|644.59|647.41|644.41|24
1609063290000|2020-12-27 10:01:30|647.42|644.42|647.42|644.42|647.44|644.44|647.41|644.41|12
1609063300000|2020-12-27 10:01:40|647.45|644.45|647.45|644.45|647.48|644.48|647.44|644.44|17
1609063310000|2020-12-27 10:01:50|647.44|644.44|646.88|643.88|647.44|644.44|646.88|643.88|24
1609063320000|2020-12-27 10:02:00|646.89|643.89|646.86|643.86|646.91|643.91|646.83|643.83|20
1609063330000|2020-12-27 10:02:10|646.87|643.87|647.29|644.29|647.29|644.29|646.85|643.85|22
1609063340000|2020-12-27 10:02:20|647.31|644.31|647.51|644.51|647.56|644.56|647.31|644.31|25
1609063350000|2020-12-27 10:02:30|647.52|644.52|647.65|644.65|647.69|644.69|647.49|644.49|21
1609063360000|2020-12-27 10:02:40|647.67|644.67|647.8|644.8|647.81|644.81|647.61|644.61|28
1609063370000|2020-12-27 10:02:50|647.81|644.81|647.79|644.79|647.82|644.82|647.72|644.72|12
1609063380000|2020-12-27 10:03:00|647.84|644.84|647.48|644.48|647.84|644.84|647.48|644.48|23
1609063390000|2020-12-27 10:03:10|647.47|644.47|647.4|644.4|647.54|644.54|647.4|644.4|26
1609063400000|2020-12-27 10:03:20|647.41|644.41|647.39|644.39|647.42|644.42|647.39|644.39|10
1609063410000|2020-12-27 10:03:30|647.4|644.4|647.3|644.3|647.4|644.4|647.28|644.28|9
1609063420000|2020-12-27 10:03:40|647.28|644.28|647.22|644.22|647.28|644.28|647.22|644.22|7
1609063430000|2020-12-27 10:03:50|647.17|644.17|647.09|644.09|647.2|644.2|647.09|644.09|8
1609063440000|2020-12-27 10:04:00|647.05|644.05|646.98|643.98|647.05|644.05|646.93|643.93|16
1609063450000|2020-12-27 10:04:10|646.97|643.97|647.17|644.17|647.17|644.17|646.97|643.97|17
1609063460000|2020-12-27 10:04:20|647.15|644.15|647.14|644.14|647.16|644.16|647.14|644.14|6
1609063470000|2020-12-27 10:04:30|647.15|644.15|647.2|644.2|647.2|644.2|647.15|644.15|8
1609063480000|2020-12-27 10:04:40|647.24|644.24|647.24|644.24|647.25|644.25|647.22|644.22|8
1609063490000|2020-12-27 10:04:50|647.25|644.25|647.27|644.27|647.27|644.27|647.23|644.23|9
1609063500000|2020-12-27 10:05:00|647.28|644.28|647.69|644.69|647.7|644.7|647.28|644.28|21
1609063510000|2020-12-27 10:05:10|647.68|644.68|647.87|644.87|647.89|644.89|647.68|644.68|11
1609063520000|2020-12-27 10:05:20|647.89|644.89|648.04|645.04|648.05|645.05|647.89|644.89|19
1609063530000|2020-12-27 10:05:30|648.05|645.05|647.94|644.94|648.19|645.19|647.94|644.94|24
1609063540000|2020-12-27 10:05:40|647.95|644.95|647.98|644.98|647.99|644.99|647.94|644.94|16
1609063550000|2020-12-27 10:05:50|648.03|645.03|647.96|644.96|648.15|645.15|647.96|644.96|24
1609063560000|2020-12-27 10:06:00|647.98|644.98|647.88|644.88|647.98|644.98|647.88|644.88|9
1609063570000|2020-12-27 10:06:10|647.89|644.89|648.2|645.2|648.2|645.2|647.88|644.88|20
1609063580000|2020-12-27 10:06:20|648.21|645.21|648.14|645.14|648.21|645.21|648.08|645.08|16
1609063590000|2020-12-27 10:06:30|648.12|645.12|647.84|644.84|648.12|645.12|647.71|644.71|26
1609063600000|2020-12-27 10:06:40|647.81|644.81|648.02|645.02|648.02|645.02|647.79|644.79|26
1609063610000|2020-12-27 10:06:50|648.01|645.01|647.97|644.97|648.01|645.01|647.9|644.9|24
1609063620000|2020-12-27 10:07:00|647.98|644.98|647.97|644.97|648.01|645.01|647.94|644.94|15
1609063630000|2020-12-27 10:07:10|647.98|644.98|648|645|648.03|645.03|647.98|644.98|18
1609063640000|2020-12-27 10:07:20|648.04|645.04|648.06|645.06|648.1|645.1|647.97|644.97|24
1609063650000|2020-12-27 10:07:30|648.07|645.07|648.25|645.25|648.25|645.25|648.03|645.03|24
1609063660000|2020-12-27 10:07:40|648.26|645.26|648.33|645.33|648.39|645.39|648.26|645.26|22
1609063670000|2020-12-27 10:07:50|648.34|645.34|648.23|645.23|648.34|645.34|648.23|645.23|18
1609063680000|2020-12-27 10:08:00|648.22|645.22|648.19|645.19|648.22|645.22|648.18|645.18|11
1609063690000|2020-12-27 10:08:10|648.2|645.2|648.16|645.16|648.2|645.2|648.16|645.16|10
1609063700000|2020-12-27 10:08:20|648.17|645.17|648.1|645.1|648.18|645.18|648.09|645.09|24
1609063710000|2020-12-27 10:08:30|648.11|645.11|648.09|645.09|648.12|645.12|648.08|645.08|20
1609063720000|2020-12-27 10:08:40|648.1|645.1|648.1|645.1|648.12|645.12|648.09|645.09|15
1609063730000|2020-12-27 10:08:50|648.11|645.11|647.99|644.99|648.12|645.12|647.98|644.98|17
1609063740000|2020-12-27 10:09:00|647.98|644.98|647.85|644.85|647.98|644.98|647.83|644.83|11
1609063750000|2020-12-27 10:09:10|647.84|644.84|647.94|644.94|647.94|644.94|647.84|644.84|9
1609063760000|2020-12-27 10:09:20|647.93|644.93|648.15|645.15|648.15|645.15|647.91|644.91|18
1609063770000|2020-12-27 10:09:30|648.09|645.09|648.06|645.06|648.16|645.16|648|645|27
1609063780000|2020-12-27 10:09:40|648.05|645.05|648.04|645.04|648.17|645.17|648.04|645.04|21
1609063790000|2020-12-27 10:09:50|648.06|645.06|648.02|645.02|648.06|645.06|648.02|645.02|17
1609063800000|2020-12-27 10:10:00|648.03|645.03|648.04|645.04|648.06|645.06|648.02|645.02|17
1609063810000|2020-12-27 10:10:10|648.01|645.01|647.97|644.97|648.01|645.01|647.96|644.96|13
1609063820000|2020-12-27 10:10:20|647.95|644.95|647.9|644.9|647.96|644.96|647.88|644.88|16
1609063830000|2020-12-27 10:10:30|647.88|644.88|647.77|644.77|647.88|644.88|647.63|644.63|21
1609063840000|2020-12-27 10:10:40|647.75|644.75|647.88|644.88|647.88|644.88|647.71|644.71|24
1609063850000|2020-12-27 10:10:50|647.89|644.89|647.95|644.95|647.95|644.95|647.89|644.89|9
1609063860000|2020-12-27 10:11:00|647.92|644.92|647.89|644.89|647.92|644.92|647.86|644.86|10
1609063870000|2020-12-27 10:11:10|647.93|644.93|647.9|644.9|647.93|644.93|647.89|644.89|7
1609063880000|2020-12-27 10:11:20|647.86|644.86|647.79|644.79|647.87|644.87|647.78|644.78|11
1609063890000|2020-12-27 10:11:30|647.8|644.8|647.81|644.81|647.82|644.82|647.79|644.79|19
1609063900000|2020-12-27 10:11:40|647.83|644.83|647.87|644.87|647.89|644.89|647.83|644.83|6
1609063910000|2020-12-27 10:11:50|647.88|644.88|647.55|644.55|647.88|644.88|647.55|644.55|20
1609063920000|2020-12-27 10:12:00|647.56|644.56|647.55|644.55|647.57|644.57|647.54|644.54|12
1609063930000|2020-12-27 10:12:10|647.56|644.56|647.28|644.28|647.56|644.56|647.27|644.27|17
1609063940000|2020-12-27 10:12:20|647.27|644.27|647.33|644.33|647.33|644.33|647.2|644.2|17
1609063950000|2020-12-27 10:12:30|647.31|644.31|647.23|644.23|647.34|644.34|647.16|644.16|27
1609063960000|2020-12-27 10:12:40|647.25|644.25|647.41|644.41|647.44|644.44|647.23|644.23|26
1609063970000|2020-12-27 10:12:50|647.4|644.4|647.39|644.39|647.4|644.4|647.3|644.3|14
1609063980000|2020-12-27 10:13:00|647.34|644.34|647.31|644.31|647.38|644.38|647.31|644.31|16
1609063990000|2020-12-27 10:13:10|647.28|644.28|647.24|644.24|647.28|644.28|647.23|644.23|14
1609064000000|2020-12-27 10:13:20|647.25|644.25|647.32|644.32|647.34|644.34|647.24|644.24|8
1609064010000|2020-12-27 10:13:30|647.33|644.33|647.42|644.42|647.44|644.44|647.33|644.33|15
1609064020000|2020-12-27 10:13:40|647.43|644.43|647.23|644.23|647.44|644.44|647.23|644.23|24
1609064030000|2020-12-27 10:13:50|647.24|644.24|647.26|644.26|647.34|644.34|647.21|644.21|24
1609064040000|2020-12-27 10:14:00|647.27|644.27|647.11|644.11|647.27|644.27|647.1|644.1|19
1609064050000|2020-12-27 10:14:10|647.08|644.08|647.21|644.21|647.21|644.21|647.05|644.05|24
1609064060000|2020-12-27 10:14:20|647.22|644.22|647.39|644.39|647.4|644.4|647.21|644.21|18
1609064070000|2020-12-27 10:14:30|647.4|644.4|647.37|644.37|647.4|644.4|647.36|644.36|11
1609064080000|2020-12-27 10:14:40|647.38|644.38|647.39|644.39|647.39|644.39|647.37|644.37|8
1609064090000|2020-12-27 10:14:50|647.4|644.4|647.46|644.46|647.46|644.46|647.4|644.4|7
1609064100000|2020-12-27 10:15:00|647.55|644.55|647.45|644.45|647.55|644.55|647.45|644.45|11
1609064110000|2020-12-27 10:15:10|647.46|644.46|647.31|644.31|647.46|644.46|647.26|644.26|17
1609064120000|2020-12-27 10:15:20|647.29|644.29|647.3|644.3|647.31|644.31|647.26|644.26|24
1609064130000|2020-12-27 10:15:30|647.28|644.28|647.29|644.29|647.3|644.3|647.26|644.26|16
1609064140000|2020-12-27 10:15:40|647.28|644.28|647.27|644.27|647.3|644.3|647.26|644.26|16
1609064150000|2020-12-27 10:15:50|647.26|644.26|647.27|644.27|647.27|644.27|647.26|644.26|8
1609064160000|2020-12-27 10:16:00|647.26|644.26|647.4|644.4|647.4|644.4|647.26|644.26|14
1609064170000|2020-12-27 10:16:10|647.42|644.42|647.3|644.3|647.42|644.42|647.27|644.27|15
1609064180000|2020-12-27 10:16:20|647.31|644.31|647.22|644.22|647.31|644.31|647.21|644.21|12
1609064190000|2020-12-27 10:16:30|647.21|644.21|647.14|644.14|647.23|644.23|647.14|644.14|16
1609064200000|2020-12-27 10:16:40|647.15|644.15|647.13|644.13|647.15|644.15|647.13|644.13|3
1609064210000|2020-12-27 10:16:50|647.14|644.14|647.04|644.04|647.15|644.15|647.03|644.03|18
1609064220000|2020-12-27 10:17:00|647.03|644.03|647.02|644.02|647.04|644.04|647.02|644.02|7
1609064230000|2020-12-27 10:17:10|647.01|644.01|647|644|647.01|644.01|647|644|2
1609064240000|2020-12-27 10:17:20|647.01|644.01|647|644|647.12|644.12|647|644|10
1609064250000|2020-12-27 10:17:30|646.99|643.99|646.56|643.56|647|644|646.55|643.55|21
1609064260000|2020-12-27 10:17:40|646.54|643.54|646.46|643.46|646.54|643.54|646.45|643.45|16
1609064270000|2020-12-27 10:17:50|646.47|643.47|646.28|643.28|646.47|643.47|646.26|643.26|26
1609064280000|2020-12-27 10:18:00|646.27|643.27|646.28|643.28|646.3|643.3|646.27|643.27|18
1609064290000|2020-12-27 10:18:10|646.29|643.29|646.25|643.25|646.29|643.29|646.25|643.25|13
1609064300000|2020-12-27 10:18:20|646.24|643.24|646.31|643.31|646.31|643.31|646.23|643.23|13
1609064310000|2020-12-27 10:18:30|646.3|643.3|646.32|643.32|646.33|643.33|646.29|643.29|17
1609064320000|2020-12-27 10:18:40|646.33|643.33|646.07|643.07|646.33|643.33|646.01|643.01|26
1609064330000|2020-12-27 10:18:50|646.09|643.09|646.09|643.09|646.28|643.28|645.93|642.93|36
1609064340000|2020-12-27 10:19:00|646.08|643.08|645.89|642.89|646.08|643.08|645.88|642.88|29
1609064350000|2020-12-27 10:19:10|645.88|642.88|645.86|642.86|645.89|642.89|645.86|642.86|22
1609064360000|2020-12-27 10:19:20|645.87|642.87|646.2|643.2|646.23|643.23|645.87|642.87|20
1609064370000|2020-12-27 10:19:30|646.18|643.18|646.48|643.48|646.5|643.5|646.18|643.18|17
1609064380000|2020-12-27 10:19:40|646.5|643.5|646.73|643.73|646.73|643.73|646.5|643.5|17
1609064390000|2020-12-27 10:19:50|646.74|643.74|646.52|643.52|646.74|643.74|646.52|643.52|23
1609064400000|2020-12-27 10:20:00|646.51|643.51|646.84|643.84|646.86|643.86|646.5|643.5|29
1609064410000|2020-12-27 10:20:10|646.87|643.87|646.96|643.96|646.99|643.99|646.86|643.86|18
1609064420000|2020-12-27 10:20:20|646.92|643.92|647.02|644.02|647.05|644.05|646.91|643.91|22
1609064430000|2020-12-27 10:20:30|647.03|644.03|647.01|644.01|647.03|644.03|646.96|643.96|16
1609064440000|2020-12-27 10:20:40|647.02|644.02|647.11|644.11|647.11|644.11|646.96|643.96|16
1609064450000|2020-12-27 10:20:50|647.15|644.15|647.2|644.2|647.2|644.2|647.15|644.15|14
1609064460000|2020-12-27 10:21:00|647.21|644.21|647.12|644.12|647.25|644.25|647.12|644.12|18
1609064470000|2020-12-27 10:21:10|647.13|644.13|647.28|644.28|647.28|644.28|647.13|644.13|24
1609064480000|2020-12-27 10:21:20|647.29|644.29|647.24|644.24|647.3|644.3|647.22|644.22|22
1609064490000|2020-12-27 10:21:30|647.23|644.23|647.22|644.22|647.24|644.24|647.2|644.2|17
1609064500000|2020-12-27 10:21:40|647.21|644.21|647.22|644.22|647.23|644.23|647.2|644.2|19
1609064510000|2020-12-27 10:21:50|647.19|644.19|647.21|644.21|647.21|644.21|646.98|643.98|28
1609064520000|2020-12-27 10:22:00|647.2|644.2|646.89|643.89|647.21|644.21|646.89|643.89|25
1609064530000|2020-12-27 10:22:10|646.91|643.91|646.71|643.71|646.91|643.91|646.57|643.57|27
1609064540000|2020-12-27 10:22:20|646.7|643.7|646.54|643.54|646.72|643.72|646.54|643.54|18
1609064550000|2020-12-27 10:22:30|646.55|643.55|646.54|643.54|646.55|643.55|646.41|643.41|13
1609064560000|2020-12-27 10:22:40|646.53|643.53|646.58|643.58|646.7|643.7|646.53|643.53|25
1609064570000|2020-12-27 10:22:50|646.57|643.57|646.51|643.51|646.57|643.57|646.49|643.49|25
1609064580000|2020-12-27 10:23:00|646.48|643.48|646.31|643.31|646.48|643.48|646.31|643.31|21
1609064590000|2020-12-27 10:23:10|646.32|643.32|646.26|643.26|646.32|643.32|646.22|643.22|15
1609064600000|2020-12-27 10:23:20|646.25|643.25|646.17|643.17|646.25|643.25|646.17|643.17|17
1609064610000|2020-12-27 10:23:30|646.18|643.18|646.25|643.25|646.25|643.25|646.17|643.17|11
1609064620000|2020-12-27 10:23:40|646.24|643.24|646.13|643.13|646.24|643.24|646.13|643.13|14
1609064630000|2020-12-27 10:23:50|646.11|643.11|646.07|643.07|646.11|643.11|646.06|643.06|14
1609064640000|2020-12-27 10:24:00|646.06|643.06|645.92|642.92|646.07|643.07|645.92|642.92|16
1609064650000|2020-12-27 10:24:10|645.91|642.91|646.05|643.05|646.05|643.05|645.87|642.87|17
1609064660000|2020-12-27 10:24:20|646.07|643.07|646.03|643.03|646.08|643.08|645.96|642.96|28
1609064670000|2020-12-27 10:24:30|646.06|643.06|646|643|646.06|643.06|646|643|18
1609064680000|2020-12-27 10:24:40|646.02|643.02|646.01|643.01|646.04|643.04|646|643|15
1609064690000|2020-12-27 10:24:50|646.02|643.02|646.01|643.01|646.02|643.02|646|643|15
1609064700000|2020-12-27 10:25:00|646.02|643.02|645.92|642.92|646.05|643.05|645.92|642.92|19
1609064710000|2020-12-27 10:25:10|645.93|642.93|645.92|642.92|645.94|642.94|645.9|642.9|25
1609064720000|2020-12-27 10:25:20|645.91|642.91|645.84|642.84|645.92|642.92|645.83|642.83|23
1609064730000|2020-12-27 10:25:30|645.83|642.83|645.69|642.69|645.86|642.86|645.63|642.63|26
1609064740000|2020-12-27 10:25:40|645.66|642.66|645.45|642.45|645.72|642.72|645.45|642.45|27
1609064750000|2020-12-27 10:25:50|645.47|642.47|645.47|642.47|645.48|642.48|645.4|642.4|15
1609064760000|2020-12-27 10:26:00|645.46|642.46|645.34|642.34|645.46|642.46|645.32|642.32|17
1609064770000|2020-12-27 10:26:10|645.36|642.36|645.41|642.41|645.51|642.51|645.36|642.36|21
1609064780000|2020-12-27 10:26:20|645.34|642.34|645.34|642.34|645.37|642.37|645.3|642.3|16
1609064790000|2020-12-27 10:26:30|645.33|642.33|645.28|642.28|645.33|642.33|645.25|642.25|22
1609064800000|2020-12-27 10:26:40|645.29|642.29|645.19|642.19|645.35|642.35|645.12|642.12|25
1609064810000|2020-12-27 10:26:50|645.18|642.18|645.17|642.17|645.18|642.18|645.14|642.14|14
1609064820000|2020-12-27 10:27:00|645.16|642.16|644.99|641.99|645.16|642.16|644.94|641.94|31
1609064830000|2020-12-27 10:27:10|644.97|641.97|645.01|642.01|645.12|642.12|644.88|641.88|30
1609064840000|2020-12-27 10:27:20|645.03|642.03|645.09|642.09|645.1|642.1|645.02|642.02|20
1609064850000|2020-12-27 10:27:30|645.1|642.1|645.09|642.09|645.16|642.16|645.08|642.08|18
1609064860000|2020-12-27 10:27:40|645.11|642.11|645.46|642.46|645.46|642.46|645.1|642.1|23
1609064870000|2020-12-27 10:27:50|645.47|642.47|645.48|642.48|645.54|642.54|645.44|642.44|24
1609064880000|2020-12-27 10:28:00|645.56|642.56|645.48|642.48|645.57|642.57|645.44|642.44|27
1609064890000|2020-12-27 10:28:10|645.47|642.47|645.35|642.35|645.48|642.48|645.31|642.31|21
1609064900000|2020-12-27 10:28:20|645.34|642.34|645.25|642.25|645.34|642.34|645.23|642.23|14
1609064910000|2020-12-27 10:28:30|645.27|642.27|645.48|642.48|645.48|642.48|645.27|642.27|20
1609064920000|2020-12-27 10:28:40|645.47|642.47|645.42|642.42|645.5|642.5|645.42|642.42|17
1609064930000|2020-12-27 10:28:50|645.4|642.4|645.23|642.23|645.4|642.4|645.21|642.21|19
1609064940000|2020-12-27 10:29:00|645.24|642.24|645.02|642.02|645.24|642.24|644.99|641.99|17
1609064950000|2020-12-27 10:29:10|645.01|642.01|644.96|641.96|645.02|642.02|644.93|641.93|10
1609064960000|2020-12-27 10:29:20|644.94|641.94|644.94|641.94|644.96|641.96|644.93|641.93|11
1609064970000|2020-12-27 10:29:30|644.96|641.96|645.07|642.07|645.11|642.11|644.94|641.94|21
1609064980000|2020-12-27 10:29:40|645.08|642.08|645.39|642.39|645.39|642.39|645.08|642.08|23
1609064990000|2020-12-27 10:29:50|645.38|642.38|645.72|642.72|645.73|642.73|645.36|642.36|25
1609065000000|2020-12-27 10:30:00|645.73|642.73|645.27|642.27|645.73|642.73|645.27|642.27|30
1609065010000|2020-12-27 10:30:10|645.25|642.25|645.28|642.28|645.35|642.35|645.24|642.24|18
1609065020000|2020-12-27 10:30:20|645.29|642.29|645.29|642.29|645.3|642.3|645.28|642.28|9
1609065030000|2020-12-27 10:30:30|645.28|642.28|645.16|642.16|645.28|642.28|645.16|642.16|20
1609065040000|2020-12-27 10:30:40|645.12|642.12|645.06|642.06|645.12|642.12|645.05|642.05|26
1609065050000|2020-12-27 10:30:50|645.05|642.05|645.09|642.09|645.09|642.09|644.9|641.9|21
1609065060000|2020-12-27 10:31:00|645.1|642.1|645.12|642.12|645.14|642.14|645.04|642.04|18
1609065070000|2020-12-27 10:31:10|645.13|642.13|645.34|642.34|645.38|642.38|645.1|642.1|24
1609065080000|2020-12-27 10:31:20|645.35|642.35|645.37|642.37|645.4|642.4|645.34|642.34|15
1609065090000|2020-12-27 10:31:30|645.36|642.36|645.3|642.3|645.4|642.4|645.25|642.25|15
1609065100000|2020-12-27 10:31:40|645.31|642.31|645.33|642.33|645.34|642.34|645.31|642.31|4
1609065110000|2020-12-27 10:31:50|645.35|642.35|645.35|642.35|645.36|642.36|645.34|642.34|5
1609065120000|2020-12-27 10:32:00|645.36|642.36|645.82|642.82|645.82|642.82|645.36|642.36|16
1609065130000|2020-12-27 10:32:10|645.83|642.83|645.83|642.83|645.83|642.83|645.81|642.81|7
1609065140000|2020-12-27 10:32:20|645.84|642.84|645.95|642.95|645.97|642.97|645.81|642.81|8
1609065150000|2020-12-27 10:32:30|646.05|643.05|646.19|643.19|646.19|643.19|646.05|643.05|19
1609065160000|2020-12-27 10:32:40|646.18|643.18|646.19|643.19|646.21|643.21|646.16|643.16|18
1609065170000|2020-12-27 10:32:50|646.18|643.18|646.15|643.15|646.25|643.25|646.15|643.15|24
1609065180000|2020-12-27 10:33:00|646.16|643.16|646|643|646.17|643.17|646|643|19
1609065190000|2020-12-27 10:33:10|646.11|643.11|646.04|643.04|646.12|643.12|646.01|643.01|27
1609065200000|2020-12-27 10:33:20|646.05|643.05|645.95|642.95|646.05|643.05|645.88|642.88|19
1609065210000|2020-12-27 10:33:30|645.96|642.96|646.09|643.09|646.1|643.1|645.91|642.91|23
1609065220000|2020-12-27 10:33:40|646.08|643.08|646.11|643.11|646.14|643.14|646.06|643.06|12
1609065230000|2020-12-27 10:33:50|646.12|643.12|646.12|643.12|646.12|643.12|646.02|643.02|18
1609065240000|2020-12-27 10:34:00|646.1|643.1|646.15|643.15|646.15|643.15|646.07|643.07|15
1609065250000|2020-12-27 10:34:10|646.14|643.14|646.15|643.15|646.19|643.19|646.14|643.14|11
1609065260000|2020-12-27 10:34:20|646.14|643.14|646.17|643.17|646.17|643.17|646.07|643.07|14
1609065270000|2020-12-27 10:34:30|646.18|643.18|646.18|643.18|646.2|643.2|646.15|643.15|26
1609065280000|2020-12-27 10:34:40|646.2|643.2|646.23|643.23|646.23|643.23|646.18|643.18|16
1609065290000|2020-12-27 10:34:50|646.24|643.24|646.59|643.59|646.62|643.62|646.23|643.23|28
1609065300000|2020-12-27 10:35:00|646.57|643.57|646.77|643.77|646.79|643.79|646.57|643.57|19
1609065310000|2020-12-27 10:35:10|646.76|643.76|646.88|643.88|646.9|643.9|646.76|643.76|13
1609065320000|2020-12-27 10:35:20|646.89|643.89|646.86|643.86|646.93|643.93|646.84|643.84|29
1609065330000|2020-12-27 10:35:30|646.85|643.85|646.84|643.84|646.88|643.88|646.84|643.84|15
1609065340000|2020-12-27 10:35:40|646.85|643.85|646.83|643.83|646.85|643.85|646.83|643.83|5
1609065350000|2020-12-27 10:35:50|646.82|643.82|646.84|643.84|646.84|643.84|646.8|643.8|8
1609065360000|2020-12-27 10:36:00|646.86|643.86|646.86|643.86|646.86|643.86|646.82|643.82|15
1609065370000|2020-12-27 10:36:10|646.85|643.85|646.53|643.53|646.85|643.85|646.51|643.51|24
1609065380000|2020-12-27 10:36:20|646.52|643.52|646.6|643.6|646.65|643.65|646.51|643.51|9
1609065390000|2020-12-27 10:36:30|646.59|643.59|646.59|643.59|646.6|643.6|646.58|643.58|8
1609065400000|2020-12-27 10:36:40|646.58|643.58|646.56|643.56|646.58|643.58|646.55|643.55|5
1609065410000|2020-12-27 10:36:50|646.6|643.6|646.7|643.7|646.71|643.71|646.6|643.6|9
1609065420000|2020-12-27 10:37:00|646.71|643.71|646.84|643.84|646.84|643.84|646.7|643.7|17
1609065430000|2020-12-27 10:37:10|646.85|643.85|646.84|643.84|646.85|643.85|646.82|643.82|8
1609065440000|2020-12-27 10:37:20|646.87|643.87|646.7|643.7|646.87|643.87|646.69|643.69|17
1609065450000|2020-12-27 10:37:30|646.69|643.69|646.71|643.71|646.73|643.73|646.64|643.64|24
1609065460000|2020-12-27 10:37:40|646.7|643.7|646.71|643.71|646.75|643.75|646.7|643.7|18
1609065470000|2020-12-27 10:37:50|646.7|643.7|646.68|643.68|646.71|643.71|646.64|643.64|20
1609065480000|2020-12-27 10:38:00|646.7|643.7|646.73|643.73|646.76|643.76|646.66|643.66|18
1609065490000|2020-12-27 10:38:10|646.74|643.74|646.81|643.81|646.81|643.81|646.73|643.73|17
1609065500000|2020-12-27 10:38:20|646.82|643.82|646.81|643.81|646.83|643.83|646.8|643.8|16
1609065510000|2020-12-27 10:38:30|646.82|643.82|646.75|643.75|646.83|643.83|646.71|643.71|27
1609065520000|2020-12-27 10:38:40|646.76|643.76|646.74|643.74|646.8|643.8|646.74|643.74|22
1609065530000|2020-12-27 10:38:50|646.73|643.73|646.73|643.73|646.76|643.76|646.73|643.73|7
1609065540000|2020-12-27 10:39:00|646.71|643.71|646.49|643.49|646.71|643.71|646.47|643.47|22
1609065550000|2020-12-27 10:39:10|646.5|643.5|646.72|643.72|646.72|643.72|646.5|643.5|16
1609065560000|2020-12-27 10:39:20|646.73|643.73|646.73|643.73|646.73|643.73|646.72|643.72|3
1609065570000|2020-12-27 10:39:30|646.72|643.72|646.78|643.78|646.84|643.84|646.72|643.72|12
1609065580000|2020-12-27 10:39:40|646.77|643.77|646.72|643.72|646.77|643.77|646.72|643.72|6
1609065590000|2020-12-27 10:39:50|646.71|643.71|646.76|643.76|646.78|643.78|646.71|643.71|12
1609065600000|2020-12-27 10:40:00|646.77|643.77|646.77|643.77|646.77|643.77|646.7|643.7|10
1609065610000|2020-12-27 10:40:10|646.78|643.78|646.85|643.85|646.85|643.85|646.78|643.78|9
1609065620000|2020-12-27 10:40:20|646.86|643.86|646.71|643.71|646.86|643.86|646.71|643.71|10
1609065630000|2020-12-27 10:40:30|646.73|643.73|646.85|643.85|646.85|643.85|646.72|643.72|14
1609065640000|2020-12-27 10:40:40|646.84|643.84|646.77|643.77|646.9|643.9|646.68|643.68|28
1609065650000|2020-12-27 10:40:50|646.81|643.81|646.68|643.68|646.83|643.83|646.67|643.67|18
1609065660000|2020-12-27 10:41:00|646.69|643.69|646.69|643.69|646.73|643.73|646.69|643.69|10
1609065670000|2020-12-27 10:41:10|646.68|643.68|646.44|643.44|646.68|643.68|646.44|643.44|22
1609065680000|2020-12-27 10:41:20|646.4|643.4|646.36|643.36|646.42|643.42|646.36|643.36|23
1609065690000|2020-12-27 10:41:30|646.35|643.35|646.25|643.25|646.35|643.35|646.25|643.25|12
1609065700000|2020-12-27 10:41:40|646.24|643.24|645.91|642.91|646.24|643.24|645.91|642.91|25
1609065710000|2020-12-27 10:41:50|645.88|642.88|645.91|642.91|645.96|642.96|645.88|642.88|27
1609065720000|2020-12-27 10:42:00|645.94|642.94|645.97|642.97|645.98|642.98|645.91|642.91|23
1609065730000|2020-12-27 10:42:10|645.98|642.98|645.97|642.97|645.99|642.99|645.96|642.96|15
1609065740000|2020-12-27 10:42:20|645.98|642.98|645.88|642.88|645.98|642.98|645.87|642.87|16
1609065750000|2020-12-27 10:42:30|645.89|642.89|646.05|643.05|646.06|643.06|645.87|642.87|19
1609065760000|2020-12-27 10:42:40|646.06|643.06|646.12|643.12|646.15|643.15|646.06|643.06|15
1609065770000|2020-12-27 10:42:50|646.29|643.29|646.22|643.22|646.3|643.3|646.2|643.2|22
1609065780000|2020-12-27 10:43:00|646.21|643.21|645.98|642.98|646.21|643.21|645.95|642.95|23
1609065790000|2020-12-27 10:43:10|645.96|642.96|646.04|643.04|646.12|643.12|645.96|642.96|28
1609065800000|2020-12-27 10:43:20|646.03|643.03|645.54|642.54|646.05|643.05|645.45|642.45|29
1609065810000|2020-12-27 10:43:30|645.63|642.63|645.33|642.33|645.63|642.63|645.25|642.25|32
1609065820000|2020-12-27 10:43:40|645.34|642.34|645.39|642.39|645.44|642.44|645.32|642.32|20
1609065830000|2020-12-27 10:43:50|645.4|642.4|645.25|642.25|645.4|642.4|645.25|642.25|15
1609065840000|2020-12-27 10:44:00|645.23|642.23|645.31|642.31|645.32|642.32|645.07|642.07|20
1609065850000|2020-12-27 10:44:10|645.33|642.33|645.26|642.26|645.33|642.33|645.25|642.25|11
1609065860000|2020-12-27 10:44:20|645.3|642.3|645.33|642.33|645.54|642.54|645.3|642.3|28
1609065870000|2020-12-27 10:44:30|645.34|642.34|645.19|642.19|645.36|642.36|645.19|642.19|16
1609065880000|2020-12-27 10:44:40|645.18|642.18|645.24|642.24|645.24|642.24|645.15|642.15|22
1609065890000|2020-12-27 10:44:50|645.22|642.22|645.12|642.12|645.27|642.27|645.07|642.07|19
1609065900000|2020-12-27 10:45:00|645.11|642.11|644.77|641.77|645.11|642.11|644.77|641.77|29
1609065910000|2020-12-27 10:45:10|644.76|641.76|645.38|642.38|645.38|642.38|644.67|641.67|29
1609065920000|2020-12-27 10:45:20|645.42|642.42|645.52|642.52|645.52|642.52|645.42|642.42|11
1609065930000|2020-12-27 10:45:30|645.51|642.51|645.48|642.48|645.51|642.51|645.46|642.46|13
1609065940000|2020-12-27 10:45:40|645.47|642.47|645.61|642.61|645.7|642.7|645.46|642.46|29
1609065950000|2020-12-27 10:45:50|645.57|642.57|645.95|642.95|645.99|642.99|645.57|642.57|21
1609065960000|2020-12-27 10:46:00|645.96|642.96|646.19|643.19|646.2|643.2|645.96|642.96|26
1609065970000|2020-12-27 10:46:10|646.2|643.2|646.29|643.29|646.31|643.31|646.2|643.2|20
1609065980000|2020-12-27 10:46:20|646.3|643.3|646.39|643.39|646.39|643.39|646.28|643.28|27
1609065990000|2020-12-27 10:46:30|646.47|643.47|646.66|643.66|646.66|643.66|646.47|643.47|11
1609066000000|2020-12-27 10:46:40|646.65|643.65|646.54|643.54|646.65|643.65|646.5|643.5|19
1609066010000|2020-12-27 10:46:50|646.55|643.55|646.42|643.42|646.55|643.55|646.38|643.38|14
1609066020000|2020-12-27 10:47:00|646.4|643.4|646.57|643.57|646.58|643.58|646.4|643.4|19
1609066030000|2020-12-27 10:47:10|646.58|643.58|646.52|643.52|646.58|643.58|646.36|643.36|11
1609066040000|2020-12-27 10:47:20|646.51|643.51|646.55|643.55|646.55|643.55|646.51|643.51|12
1609066050000|2020-12-27 10:47:30|646.56|643.56|646.47|643.47|646.56|643.56|646.47|643.47|14
1609066060000|2020-12-27 10:47:40|646.46|643.46|646.5|643.5|646.5|643.5|646.35|643.35|21
1609066070000|2020-12-27 10:47:50|646.51|643.51|646.53|643.53|646.6|643.6|646.51|643.51|14
1609066080000|2020-12-27 10:48:00|646.51|643.51|646.39|643.39|646.53|643.53|646.39|643.39|4
1609066090000|2020-12-27 10:48:10|646.4|643.4|646.47|643.47|646.47|643.47|646.4|643.4|7
1609066100000|2020-12-27 10:48:20|646.51|643.51|646.85|643.85|646.85|643.85|646.51|643.51|13
1609066110000|2020-12-27 10:48:30|646.93|643.93|647.03|644.03|647.07|644.07|646.93|643.93|15
1609066120000|2020-12-27 10:48:40|647.07|644.07|647.13|644.13|647.15|644.15|647.07|644.07|11
1609066130000|2020-12-27 10:48:50|647.14|644.14|647.14|644.14|647.2|644.2|647.13|644.13|9
1609066140000|2020-12-27 10:49:00|647.1|644.1|647.13|644.13|647.13|644.13|647.05|644.05|19
1609066150000|2020-12-27 10:49:10|647.12|644.12|647.09|644.09|647.13|644.13|647.06|644.06|26
1609066160000|2020-12-27 10:49:20|647.08|644.08|647.12|644.12|647.12|644.12|647.07|644.07|9
1609066170000|2020-12-27 10:49:30|647.1|644.1|647.09|644.09|647.12|644.12|647.09|644.09|8
1609066180000|2020-12-27 10:49:40|647.1|644.1|647.1|644.1|647.1|644.1|647.09|644.09|5
1609066190000|2020-12-27 10:49:50|647.09|644.09|647|644|647.09|644.09|646.98|643.98|15
1609066200000|2020-12-27 10:50:00|647.05|644.05|647.24|644.24|647.24|644.24|647.05|644.05|12
1609066210000|2020-12-27 10:50:10|647.23|644.23|647.19|644.19|647.25|644.25|647.16|644.16|20
1609066220000|2020-12-27 10:50:20|647.2|644.2|647.2|644.2|647.24|644.24|647.19|644.19|20
1609066230000|2020-12-27 10:50:30|647.19|644.19|647.22|644.22|647.22|644.22|647.19|644.19|6
1609066240000|2020-12-27 10:50:40|647.2|644.2|647.12|644.12|647.2|644.2|647.09|644.09|22
1609066250000|2020-12-27 10:50:50|647.13|644.13|647.15|644.15|647.15|644.15|647.03|644.03|29
1609066260000|2020-12-27 10:51:00|647.16|644.16|647.2|644.2|647.24|644.24|647.13|644.13|23
1609066270000|2020-12-27 10:51:10|647.19|644.19|647.22|644.22|647.23|644.23|647.15|644.15|17
1609066280000|2020-12-27 10:51:20|647.2|644.2|647.24|644.24|647.25|644.25|647.19|644.19|9
1609066290000|2020-12-27 10:51:30|647.25|644.25|647.25|644.25|647.25|644.25|647.24|644.24|3
1609066300000|2020-12-27 10:51:40|647.26|644.26|647.21|644.21|647.28|644.28|647.18|644.18|18
1609066310000|2020-12-27 10:51:50|647.2|644.2|647.23|644.23|647.24|644.24|647.19|644.19|10
1609066320000|2020-12-27 10:52:00|647.25|644.25|647.19|644.19|647.25|644.25|647.17|644.17|18
1609066330000|2020-12-27 10:52:10|647.2|644.2|647.02|644.02|647.2|644.2|647|644|11
1609066340000|2020-12-27 10:52:20|647.01|644.01|646.94|643.94|647.01|644.01|646.94|643.94|8
1609066350000|2020-12-27 10:52:30|646.93|643.93|646.78|643.78|646.93|643.93|646.7|643.7|25
1609066360000|2020-12-27 10:52:40|646.68|643.68|646.79|643.79|646.81|643.81|646.68|643.68|22
1609066370000|2020-12-27 10:52:50|646.82|643.82|646.75|643.75|646.82|643.82|646.75|643.75|17
1609066380000|2020-12-27 10:53:00|646.76|643.76|646.68|643.68|646.76|643.76|646.59|643.59|23
1609066390000|2020-12-27 10:53:10|646.7|643.7|646.66|643.66|646.7|643.7|646.58|643.58|32
1609066400000|2020-12-27 10:53:20|646.68|643.68|646.63|643.63|646.68|643.68|646.62|643.62|15
1609066410000|2020-12-27 10:53:30|646.64|643.64|646.64|643.64|646.67|643.67|646.63|643.63|14
1609066420000|2020-12-27 10:53:40|646.62|643.62|646.5|643.5|646.62|643.62|646.5|643.5|22
1609066430000|2020-12-27 10:53:50|646.49|643.49|646.53|643.53|646.53|643.53|646.49|643.49|17
1609066440000|2020-12-27 10:54:00|646.52|643.52|646.63|643.63|646.66|643.66|646.52|643.52|16
1609066450000|2020-12-27 10:54:10|646.64|643.64|646.63|643.63|646.64|643.64|646.62|643.62|18
1609066460000|2020-12-27 10:54:20|646.64|643.64|646.68|643.68|646.68|643.68|646.64|643.64|6
1609066470000|2020-12-27 10:54:30|646.7|643.7|646.91|643.91|646.91|643.91|646.7|643.7|13
1609066480000|2020-12-27 10:54:40|646.92|643.92|646.84|643.84|646.93|643.93|646.83|643.83|14
1609066490000|2020-12-27 10:54:50|646.85|643.85|646.71|643.71|646.85|643.85|646.68|643.68|16
1609066500000|2020-12-27 10:55:00|646.72|643.72|646.83|643.83|646.83|643.83|646.69|643.69|14
1609066510000|2020-12-27 10:55:10|646.82|643.82|646.85|643.85|646.85|643.85|646.8|643.8|4
1609066520000|2020-12-27 10:55:20|646.86|643.86|646.96|643.96|646.96|643.96|646.86|643.86|6
1609066530000|2020-12-27 10:55:30|646.95|643.95|646.94|643.94|646.97|643.97|646.94|643.94|12
1609066540000|2020-12-27 10:55:40|646.9|643.9|646.72|643.72|646.9|643.9|646.72|643.72|17
1609066550000|2020-12-27 10:55:50|646.71|643.71|646.38|643.38|646.71|643.71|646.38|643.38|21
1609066560000|2020-12-27 10:56:00|646.39|643.39|646.78|643.78|646.81|643.81|646.39|643.39|25
1609066570000|2020-12-27 10:56:10|646.77|643.77|646.79|643.79|646.79|643.79|646.71|643.71|10
1609066580000|2020-12-27 10:56:20|646.8|643.8|646.8|643.8|646.81|643.81|646.74|643.74|14
1609066590000|2020-12-27 10:56:30|646.82|643.82|646.83|643.83|646.83|643.83|646.81|643.81|4
1609066600000|2020-12-27 10:56:40|646.85|643.85|647.19|644.19|647.19|644.19|646.85|643.85|18
1609066610000|2020-12-27 10:56:50|647.18|644.18|647.11|644.11|647.18|644.18|647.07|644.07|16
1609066620000|2020-12-27 10:57:00|647.12|644.12|646.95|643.95|647.14|644.14|646.95|643.95|14
1609066630000|2020-12-27 10:57:10|646.94|643.94|647.15|644.15|647.15|644.15|646.85|643.85|22
1609066640000|2020-12-27 10:57:20|647.17|644.17|647.14|644.14|647.18|644.18|647.13|644.13|16
1609066650000|2020-12-27 10:57:30|647.13|644.13|647.14|644.14|647.15|644.15|647.13|644.13|16
1609066660000|2020-12-27 10:57:40|647.15|644.15|647.14|644.14|647.15|644.15|647.13|644.13|11
1609066670000|2020-12-27 10:57:50|647.13|644.13|647.12|644.12|647.15|644.15|647.12|644.12|14
1609066680000|2020-12-27 10:58:00|647.13|644.13|647.03|644.03|647.13|644.13|647.03|644.03|20
1609066690000|2020-12-27 10:58:10|647.02|644.02|647|644|647.02|644.02|647|644|2
1609066700000|2020-12-27 10:58:20|647.01|644.01|647.02|644.02|647.02|644.02|647|644|8
1609066710000|2020-12-27 10:58:30|647.01|644.01|647.01|644.01|647.02|644.02|647.01|644.01|3
1609066720000|2020-12-27 10:58:40|647.02|644.02|647.06|644.06|647.08|644.08|647.01|644.01|14
1609066730000|2020-12-27 10:58:50|647.07|644.07|647.12|644.12|647.13|644.13|647.06|644.06|13
1609066740000|2020-12-27 10:59:00|647.17|644.17|647.18|644.18|647.2|644.2|647.17|644.17|4
1609066750000|2020-12-27 10:59:10|647.17|644.17|647.09|644.09|647.17|644.17|647.07|644.07|10
1609066760000|2020-12-27 10:59:20|647.08|644.08|647.13|644.13|647.14|644.14|647.08|644.08|6
1609066770000|2020-12-27 10:59:30|647.14|644.14|647.15|644.15|647.18|644.18|647.14|644.14|21
1609066780000|2020-12-27 10:59:40|647.16|644.16|647.2|644.2|647.21|644.21|647.15|644.15|17
1609066790000|2020-12-27 10:59:50|647.19|644.19|647.25|644.25|647.31|644.31|647.19|644.19|16
1609066800000|2020-12-27 11:00:00|647.24|644.24|647.21|644.21|647.25|644.25|647.21|644.21|10
1609066810000|2020-12-27 11:00:10|647.2|644.2|647|644|647.2|644.2|647|644|16
1609066820000|2020-12-27 11:00:20|647.01|644.01|646.9|643.9|647.01|644.01|646.88|643.88|10
1609066830000|2020-12-27 11:00:30|646.89|643.89|646.75|643.75|646.89|643.89|646.71|643.71|19
1609066840000|2020-12-27 11:00:40|646.79|643.79|646.91|643.91|646.91|643.91|646.79|643.79|15
1609066850000|2020-12-27 11:00:50|646.87|643.87|646.63|643.63|646.87|643.87|646.63|643.63|16
1609066860000|2020-12-27 11:01:00|646.62|643.62|646.56|643.56|646.63|643.63|646.44|643.44|16
1609066870000|2020-12-27 11:01:10|646.59|643.59|647.04|644.04|647.07|644.07|646.59|643.59|18
1609066880000|2020-12-27 11:01:20|647.07|644.07|647.16|644.16|647.16|644.16|647.07|644.07|19
1609066890000|2020-12-27 11:01:30|647.17|644.17|647|644|647.17|644.17|646.99|643.99|19
1609066900000|2020-12-27 11:01:40|646.99|643.99|647.26|644.26|647.26|644.26|646.99|643.99|27
1609066910000|2020-12-27 11:01:50|647.25|644.25|647.15|644.15|647.25|644.25|647.14|644.14|13
1609066920000|2020-12-27 11:02:00|647.16|644.16|647.44|644.44|647.44|644.44|647.15|644.15|16
1609066930000|2020-12-27 11:02:10|647.45|644.45|647.96|644.96|647.97|644.97|647.45|644.45|21
1609066940000|2020-12-27 11:02:20|647.95|644.95|647.97|644.97|648.02|645.02|647.82|644.82|23
1609066950000|2020-12-27 11:02:30|647.96|644.96|647.98|644.98|647.99|644.99|647.89|644.89|25
1609066960000|2020-12-27 11:02:40|647.97|644.97|647.99|644.99|648.01|645.01|647.97|644.97|17
1609066970000|2020-12-27 11:02:50|647.98|644.98|647.97|644.97|648.01|645.01|647.95|644.95|23
1609066980000|2020-12-27 11:03:00|647.98|644.98|647.98|644.98|647.99|644.99|647.94|644.94|14
1609066990000|2020-12-27 11:03:10|647.99|644.99|647.88|644.88|647.99|644.99|647.83|644.83|23
1609067000000|2020-12-27 11:03:20|647.89|644.89|648.09|645.09|648.11|645.11|647.89|644.89|22
1609067010000|2020-12-27 11:03:30|648.1|645.1|648.07|645.07|648.1|645.1|648.05|645.05|22
1609067020000|2020-12-27 11:03:40|648.08|645.08|648.14|645.14|648.15|645.15|648.05|645.05|15
1609067030000|2020-12-27 11:03:50|648.09|645.09|648.22|645.22|648.22|645.22|648.09|645.09|10
1609067040000|2020-12-27 11:04:00|648.24|645.24|648.24|645.24|648.24|645.24|648.22|645.22|3
1609067050000|2020-12-27 11:04:10|648.25|645.25|648.33|645.33|648.35|645.35|648.24|645.24|12
1609067060000|2020-12-27 11:04:20|648.35|645.35|648.44|645.44|648.47|645.47|648.31|645.31|18
1609067070000|2020-12-27 11:04:30|648.45|645.45|648.89|645.89|648.89|645.89|648.44|645.44|23
1609067080000|2020-12-27 11:04:40|648.87|645.87|649.12|646.12|649.15|646.15|648.81|645.81|27
1609067090000|2020-12-27 11:04:50|649.13|646.13|649.13|646.13|649.2|646.2|649.12|646.12|19
1609067100000|2020-12-27 11:05:00|649.14|646.14|649.54|646.54|649.56|646.56|649.13|646.13|27
1609067110000|2020-12-27 11:05:10|649.56|646.56|650.21|647.21|650.22|647.22|649.48|646.48|24
1609067120000|2020-12-27 11:05:20|650.28|647.28|649.76|646.76|650.46|647.46|649.76|646.76|28
1609067130000|2020-12-27 11:05:30|649.68|646.68|649.63|646.63|649.68|646.68|649.53|646.53|31
1609067140000|2020-12-27 11:05:40|649.48|646.48|649.69|646.69|649.73|646.73|649.48|646.48|30
1609067150000|2020-12-27 11:05:50|649.75|646.75|649.82|646.82|649.82|646.82|649.75|646.75|19
1609067160000|2020-12-27 11:06:00|649.81|646.81|649.74|646.74|649.83|646.83|649.72|646.72|29
1609067170000|2020-12-27 11:06:10|649.7|646.7|649.48|646.48|649.7|646.7|649.45|646.45|25
1609067180000|2020-12-27 11:06:20|649.46|646.46|649.45|646.45|649.5|646.5|649.41|646.41|27
1609067190000|2020-12-27 11:06:30|649.46|646.46|649.34|646.34|649.47|646.47|649.25|646.25|33
1609067200000|2020-12-27 11:06:40|649.3|646.3|649.08|646.08|649.33|646.33|649.07|646.07|25
1609067210000|2020-12-27 11:06:50|649.07|646.07|648.88|645.88|649.09|646.09|648.87|645.87|14
1609067220000|2020-12-27 11:07:00|648.87|645.87|648.39|645.39|648.87|645.87|648.3|645.3|32
1609067230000|2020-12-27 11:07:10|648.4|645.4|648.55|645.55|648.55|645.55|648.4|645.4|18
1609067240000|2020-12-27 11:07:20|648.65|645.65|648.78|645.78|648.8|645.8|648.65|645.65|23
1609067250000|2020-12-27 11:07:30|648.82|645.82|648.89|645.89|648.89|645.89|648.78|645.78|21
1609067260000|2020-12-27 11:07:40|648.93|645.93|649.14|646.14|649.14|646.14|648.81|645.81|23
1609067270000|2020-12-27 11:07:50|649.15|646.15|649.07|646.07|649.23|646.23|648.96|645.96|29
1609067280000|2020-12-27 11:08:00|649.06|646.06|649.08|646.08|649.17|646.17|649.02|646.02|23
1609067290000|2020-12-27 11:08:10|649.07|646.07|649.25|646.25|649.45|646.45|649.07|646.07|20
1609067300000|2020-12-27 11:08:20|649.24|646.24|649.61|646.61|649.61|646.61|649.18|646.18|23
1609067310000|2020-12-27 11:08:30|649.67|646.67|650.24|647.24|650.24|647.24|649.67|646.67|32
1609067320000|2020-12-27 11:08:40|650.41|647.41|650.46|647.46|650.46|647.46|650.34|647.34|30
1609067330000|2020-12-27 11:08:50|650.48|647.48|650.32|647.32|650.53|647.53|650.32|647.32|22
1609067340000|2020-12-27 11:09:00|650.33|647.33|650.2|647.2|650.33|647.33|649.83|646.83|33
1609067350000|2020-12-27 11:09:10|650.21|647.21|649.95|646.95|650.21|647.21|649.93|646.93|29
1609067360000|2020-12-27 11:09:20|649.92|646.92|650.04|647.04|650.16|647.16|649.89|646.89|27
1609067370000|2020-12-27 11:09:30|650.05|647.05|650.27|647.27|650.3|647.3|650.05|647.05|31
1609067380000|2020-12-27 11:09:40|650.25|647.25|650.06|647.06|650.29|647.29|650.06|647.06|27
1609067390000|2020-12-27 11:09:50|649.91|646.91|650.05|647.05|650.09|647.09|649.88|646.88|29
1609067400000|2020-12-27 11:10:00|650.09|647.09|650.06|647.06|650.12|647.12|650.06|647.06|23
1609067410000|2020-12-27 11:10:10|650.01|647.01|649.9|646.9|650.01|647.01|649.84|646.84|21
1609067420000|2020-12-27 11:10:20|649.86|646.86|649.73|646.73|649.86|646.86|649.64|646.64|23
1609067430000|2020-12-27 11:10:30|649.71|646.71|649.37|646.37|649.71|646.71|649.34|646.34|27
1609067440000|2020-12-27 11:10:40|649.33|646.33|649.35|646.35|649.35|646.35|649.11|646.11|26
1609067450000|2020-12-27 11:10:50|649.41|646.41|649.28|646.28|649.44|646.44|649.2|646.2|28
1609067460000|2020-12-27 11:11:00|649.39|646.39|649.21|646.21|649.59|646.59|649.21|646.21|33
1609067470000|2020-12-27 11:11:10|649.2|646.2|649.17|646.17|649.25|646.25|649.13|646.13|26
1609067480000|2020-12-27 11:11:20|649.16|646.16|648.69|645.69|649.17|646.17|648.68|645.68|32
1609067490000|2020-12-27 11:11:30|648.7|645.7|648.68|645.68|648.76|645.76|648.63|645.63|22
1609067500000|2020-12-27 11:11:40|648.67|645.67|648.68|645.68|648.68|645.68|648.58|645.58|23
1609067510000|2020-12-27 11:11:50|648.67|645.67|648.59|645.59|648.68|645.68|648.51|645.51|19
1609067520000|2020-12-27 11:12:00|648.6|645.6|648.91|645.91|649.07|646.07|648.6|645.6|31
1609067530000|2020-12-27 11:12:10|648.89|645.89|648.72|645.72|648.89|645.89|648.6|645.6|26
1609067540000|2020-12-27 11:12:20|648.71|645.71|648.55|645.55|648.72|645.72|648.53|645.53|25
1609067550000|2020-12-27 11:12:30|648.54|645.54|648.46|645.46|648.57|645.57|648.43|645.43|20
1609067560000|2020-12-27 11:12:40|648.49|645.49|648.6|645.6|648.61|645.61|648.47|645.47|17
1609067570000|2020-12-27 11:12:50|648.59|645.59|648.58|645.58|648.61|645.61|648.56|645.56|18
1609067580000|2020-12-27 11:13:00|648.59|645.59|648.89|645.89|648.89|645.89|648.57|645.57|27
1609067590000|2020-12-27 11:13:10|648.87|645.87|648.73|645.73|648.88|645.88|648.72|645.72|26
1609067600000|2020-12-27 11:13:20|648.74|645.74|648.73|645.73|648.74|645.74|648.72|645.72|13
1609067610000|2020-12-27 11:13:30|648.72|645.72|648.97|645.97|648.98|645.98|648.71|645.71|25
1609067620000|2020-12-27 11:13:40|648.96|645.96|648.93|645.93|648.97|645.97|648.88|645.88|30
1609067630000|2020-12-27 11:13:50|648.9|645.9|649.16|646.16|649.19|646.19|648.88|645.88|28
1609067640000|2020-12-27 11:14:00|649.22|646.22|649.16|646.16|649.24|646.24|649.12|646.12|17
1609067650000|2020-12-27 11:14:10|649.18|646.18|649.12|646.12|649.26|646.26|649.12|646.12|29
1609067660000|2020-12-27 11:14:20|649.14|646.14|648.92|645.92|649.16|646.16|648.83|645.83|25
1609067670000|2020-12-27 11:14:30|648.93|645.93|649.07|646.07|649.07|646.07|648.89|645.89|19
1609067680000|2020-12-27 11:14:40|649.06|646.06|648.95|645.95|649.11|646.11|648.94|645.94|32
1609067690000|2020-12-27 11:14:50|648.94|645.94|648.95|645.95|648.97|645.97|648.92|645.92|29
1609067700000|2020-12-27 11:15:00|648.94|645.94|648.22|645.22|649.03|646.03|648.14|645.14|36
1609067710000|2020-12-27 11:15:10|648.16|645.16|648.28|645.28|648.33|645.33|648.16|645.16|27
1609067720000|2020-12-27 11:15:20|648.26|645.26|648.36|645.36|648.36|645.36|648.12|645.12|24
1609067730000|2020-12-27 11:15:30|648.38|645.38|648.02|645.02|648.38|645.38|647.97|644.97|31
1609067740000|2020-12-27 11:15:40|647.98|644.98|648.26|645.26|648.26|645.26|647.98|644.98|25
1609067750000|2020-12-27 11:15:50|648.27|645.27|648.26|645.26|648.51|645.51|648.26|645.26|29
1609067760000|2020-12-27 11:16:00|648.27|645.27|648.09|645.09|648.27|645.27|648.07|645.07|24
1609067770000|2020-12-27 11:16:10|648.11|645.11|647.87|644.87|648.12|645.12|647.85|644.85|27
1609067780000|2020-12-27 11:16:20|647.86|644.86|647.94|644.94|647.98|644.98|647.71|644.71|34
1609067790000|2020-12-27 11:16:30|647.93|644.93|647.76|644.76|647.93|644.93|647.73|644.73|30
1609067800000|2020-12-27 11:16:40|647.72|644.72|647.46|644.46|647.72|644.72|647.23|644.23|34
1609067810000|2020-12-27 11:16:50|647.42|644.42|647.39|644.39|647.44|644.44|647.36|644.36|27
1609067820000|2020-12-27 11:17:00|647.37|644.37|647.3|644.3|647.37|644.37|647.12|644.12|35
1609067830000|2020-12-27 11:17:10|647.33|644.33|647.28|644.28|647.35|644.35|647.26|644.26|25
1609067840000|2020-12-27 11:17:20|647.29|644.29|647.09|644.09|647.29|644.29|647.03|644.03|30
1609067850000|2020-12-27 11:17:30|647.08|644.08|647.27|644.27|647.27|644.27|647.06|644.06|26
1609067860000|2020-12-27 11:17:40|647.22|644.22|647.39|644.39|647.46|644.46|647.22|644.22|23
1609067870000|2020-12-27 11:17:50|647.4|644.4|647.3|644.3|647.4|644.4|647.24|644.24|30
1609067880000|2020-12-27 11:18:00|647.32|644.32|647.31|644.31|647.42|644.42|647.3|644.3|17
1609067890000|2020-12-27 11:18:10|647.32|644.32|646.92|643.92|647.32|644.32|646.9|643.9|18
1609067900000|2020-12-27 11:18:20|646.99|643.99|647.15|644.15|647.19|644.19|646.99|643.99|18
1609067910000|2020-12-27 11:18:30|647.16|644.16|646.98|643.98|647.19|644.19|646.95|643.95|22
1609067920000|2020-12-27 11:18:40|647.04|644.04|647.27|644.27|647.27|644.27|647.04|644.04|21
1609067930000|2020-12-27 11:18:50|647.26|644.26|647.29|644.29|647.3|644.3|647.26|644.26|12
1609067940000|2020-12-27 11:19:00|647.35|644.35|647.44|644.44|647.5|644.5|647.35|644.35|14
1609067950000|2020-12-27 11:19:10|647.46|644.46|647.38|644.38|647.46|644.46|647.38|644.38|10
1609067960000|2020-12-27 11:19:20|647.4|644.4|647.17|644.17|647.4|644.4|647.17|644.17|26
1609067970000|2020-12-27 11:19:30|647.21|644.21|647.23|644.23|647.23|644.23|647.04|644.04|29
1609067980000|2020-12-27 11:19:40|647.22|644.22|647.51|644.51|647.51|644.51|647.16|644.16|26
1609067990000|2020-12-27 11:19:50|647.47|644.47|647.79|644.79|647.8|644.8|647.47|644.47|24
1609068000000|2020-12-27 11:20:00|647.77|644.77|647.72|644.72|647.8|644.8|647.7|644.7|19
1609068010000|2020-12-27 11:20:10|647.74|644.74|647.75|644.75|647.82|644.82|647.69|644.69|19
1609068020000|2020-12-27 11:20:20|647.76|644.76|647.52|644.52|647.76|644.76|647.48|644.48|23
1609068030000|2020-12-27 11:20:30|647.56|644.56|647.55|644.55|647.65|644.65|647.51|644.51|22
1609068040000|2020-12-27 11:20:40|647.54|644.54|647.54|644.54|647.6|644.6|647.52|644.52|16
1609068050000|2020-12-27 11:20:50|647.53|644.53|647.49|644.49|647.54|644.54|647.45|644.45|23
1609068060000|2020-12-27 11:21:00|647.45|644.45|648|645|648.01|645.01|647.39|644.39|30
1609068070000|2020-12-27 11:21:10|647.96|644.96|647.75|644.75|648.01|645.01|647.69|644.69|20
1609068080000|2020-12-27 11:21:20|647.69|644.69|647.84|644.84|647.84|644.84|647.63|644.63|24
1609068090000|2020-12-27 11:21:30|647.85|644.85|648.03|645.03|648.03|645.03|647.85|644.85|11
1609068100000|2020-12-27 11:21:40|647.98|644.98|647.91|644.91|648|645|647.88|644.88|20
1609068110000|2020-12-27 11:21:50|647.89|644.89|647.76|644.76|647.91|644.91|647.76|644.76|19
1609068120000|2020-12-27 11:22:00|647.78|644.78|647.69|644.69|647.78|644.78|647.66|644.66|10
1609068130000|2020-12-27 11:22:10|647.71|644.71|648.01|645.01|648.04|645.04|647.67|644.67|21
1609068140000|2020-12-27 11:22:20|648.04|645.04|647.85|644.85|648.05|645.05|647.84|644.84|21
1609068150000|2020-12-27 11:22:30|647.86|644.86|647.88|644.88|647.89|644.89|647.8|644.8|21
1609068160000|2020-12-27 11:22:40|647.89|644.89|647.76|644.76|647.91|644.91|647.76|644.76|19
1609068170000|2020-12-27 11:22:50|647.82|644.82|648.08|645.08|648.11|645.11|647.82|644.82|32
1609068180000|2020-12-27 11:23:00|648.09|645.09|647.82|644.82|648.09|645.09|647.82|644.82|14
1609068190000|2020-12-27 11:23:10|647.81|644.81|647.6|644.6|647.81|644.81|647.59|644.59|27
1609068200000|2020-12-27 11:23:20|647.59|644.59|647.72|644.72|647.72|644.72|647.59|644.59|21
1609068210000|2020-12-27 11:23:30|647.7|644.7|647.76|644.76|647.81|644.81|647.7|644.7|21
1609068220000|2020-12-27 11:23:40|647.77|644.77|647.77|644.77|647.82|644.82|647.71|644.71|22
1609068230000|2020-12-27 11:23:50|647.76|644.76|647.66|644.66|647.78|644.78|647.66|644.66|26
1609068240000|2020-12-27 11:24:00|647.67|644.67|647.69|644.69|647.71|644.71|647.66|644.66|24
1609068250000|2020-12-27 11:24:10|647.68|644.68|647.54|644.54|647.7|644.7|647.54|644.54|10
1609068260000|2020-12-27 11:24:20|647.53|644.53|647.42|644.42|647.53|644.53|647.4|644.4|9
1609068270000|2020-12-27 11:24:30|647.37|644.37|647.33|644.33|647.37|644.37|647.31|644.31|13
1609068280000|2020-12-27 11:24:40|647.34|644.34|646.99|643.99|647.34|644.34|646.98|643.98|22
1609068290000|2020-12-27 11:24:50|646.97|643.97|646.81|643.81|646.99|643.99|646.81|643.81|27
1609068300000|2020-12-27 11:25:00|646.84|643.84|646.86|643.86|646.9|643.9|646.82|643.82|21
1609068310000|2020-12-27 11:25:10|646.87|643.87|646.94|643.94|646.94|643.94|646.85|643.85|12
1609068320000|2020-12-27 11:25:20|646.99|643.99|647.05|644.05|647.08|644.08|646.99|643.99|22
1609068330000|2020-12-27 11:25:30|647.03|644.03|646.99|643.99|647.03|644.03|646.89|643.89|20
1609068340000|2020-12-27 11:25:40|647|644|646.89|643.89|647.07|644.07|646.87|643.87|24
1609068350000|2020-12-27 11:25:50|646.86|643.86|646.86|643.86|646.88|643.88|646.82|643.82|19
1609068360000|2020-12-27 11:26:00|646.87|643.87|646.9|643.9|646.9|643.9|646.85|643.85|22
1609068370000|2020-12-27 11:26:10|646.92|643.92|646.99|643.99|647.08|644.08|646.92|643.92|23
1609068380000|2020-12-27 11:26:20|647.01|644.01|646.99|643.99|647.01|644.01|646.97|643.97|15
1609068390000|2020-12-27 11:26:30|646.96|643.96|646.82|643.82|646.97|643.97|646.81|643.81|22
1609068400000|2020-12-27 11:26:40|646.81|643.81|646.89|643.89|646.9|643.9|646.81|643.81|15
1609068410000|2020-12-27 11:26:50|646.9|643.9|646.97|643.97|646.98|643.98|646.88|643.88|10
1609068420000|2020-12-27 11:27:00|646.98|643.98|646.89|643.89|646.99|643.99|646.89|643.89|17
1609068430000|2020-12-27 11:27:10|646.9|643.9|647.19|644.19|647.2|644.2|646.76|643.76|24
1609068440000|2020-12-27 11:27:20|647.23|644.23|647.07|644.07|647.29|644.29|647.07|644.07|24
1609068450000|2020-12-27 11:27:30|647.08|644.08|647.11|644.11|647.24|644.24|647.07|644.07|25
1609068460000|2020-12-27 11:27:40|647.06|644.06|646.99|643.99|647.17|644.17|646.99|643.99|29
1609068470000|2020-12-27 11:27:50|647.02|644.02|647.12|644.12|647.13|644.13|646.97|643.97|19
1609068480000|2020-12-27 11:28:00|647.07|644.07|646.88|643.88|647.13|644.13|646.88|643.88|18
1609068490000|2020-12-27 11:28:10|646.89|643.89|646.86|643.86|646.91|643.91|646.83|643.83|18
1609068500000|2020-12-27 11:28:20|646.85|643.85|646.68|643.68|646.85|643.85|646.66|643.66|13
1609068510000|2020-12-27 11:28:30|646.69|643.69|646.8|643.8|646.84|643.84|646.68|643.68|20
1609068520000|2020-12-27 11:28:40|646.79|643.79|646.67|643.67|646.79|643.79|646.67|643.67|12
1609068530000|2020-12-27 11:28:50|646.63|643.63|646.64|643.64|646.65|643.65|646.54|643.54|11
1609068540000|2020-12-27 11:29:00|646.67|643.67|646.64|643.64|646.69|643.69|646.64|643.64|9
1609068550000|2020-12-27 11:29:10|646.62|643.62|646.52|643.52|646.62|643.62|646.5|643.5|19
1609068560000|2020-12-27 11:29:20|646.51|643.51|646.24|643.24|646.52|643.52|646.24|643.24|30
1609068570000|2020-12-27 11:29:30|646.26|643.26|646.42|643.42|646.42|643.42|646.26|643.26|23
1609068580000|2020-12-27 11:29:40|646.41|643.41|646.34|643.34|646.42|643.42|646.34|643.34|17
1609068590000|2020-12-27 11:29:50|646.32|643.32|646.27|643.27|646.39|643.39|646.21|643.21|15
1609068600000|2020-12-27 11:30:00|646.28|643.28|646.64|643.64|646.64|643.64|646.28|643.28|23
1609068610000|2020-12-27 11:30:10|646.67|643.67|646.58|643.58|646.69|643.69|646.52|643.52|25
1609068620000|2020-12-27 11:30:20|646.59|643.59|646.64|643.64|646.77|643.77|646.59|643.59|27
1609068630000|2020-12-27 11:30:30|646.74|643.74|646.77|643.77|646.77|643.77|646.66|643.66|14
1609068640000|2020-12-27 11:30:40|646.8|643.8|646.79|643.79|646.92|643.92|646.79|643.79|19
1609068650000|2020-12-27 11:30:50|646.78|643.78|646.76|643.76|646.79|643.79|646.74|643.74|14
1609068660000|2020-12-27 11:31:00|646.74|643.74|646.88|643.88|646.89|643.89|646.73|643.73|14
1609068670000|2020-12-27 11:31:10|646.89|643.89|646.8|643.8|646.89|643.89|646.75|643.75|18
1609068680000|2020-12-27 11:31:20|646.81|643.81|646.82|643.82|646.83|643.83|646.8|643.8|14
1609068690000|2020-12-27 11:31:30|646.83|643.83|646.85|643.85|646.88|643.88|646.83|643.83|12
1609068700000|2020-12-27 11:31:40|646.81|643.81|646.73|643.73|646.85|643.85|646.71|643.71|18
1609068710000|2020-12-27 11:31:50|646.74|643.74|646.75|643.75|646.75|643.75|646.68|643.68|15
1609068720000|2020-12-27 11:32:00|646.81|643.81|646.81|643.81|646.82|643.82|646.81|643.81|5
1609068730000|2020-12-27 11:32:10|646.82|643.82|646.93|643.93|646.94|643.94|646.81|643.81|19
1609068740000|2020-12-27 11:32:20|646.96|643.96|646.91|643.91|647|644|646.9|643.9|16
1609068750000|2020-12-27 11:32:30|646.9|643.9|646.91|643.91|646.91|643.91|646.85|643.85|18
1609068760000|2020-12-27 11:32:40|646.92|643.92|647.07|644.07|647.07|644.07|646.92|643.92|20
1609068770000|2020-12-27 11:32:50|647.09|644.09|647.08|644.08|647.12|644.12|646.96|643.96|21
1609068780000|2020-12-27 11:33:00|647.04|644.04|646.82|643.82|647.06|644.06|646.81|643.81|16
1609068790000|2020-12-27 11:33:10|646.83|643.83|646.5|643.5|646.83|643.83|646.49|643.49|20
1609068800000|2020-12-27 11:33:20|646.52|643.52|646.56|643.56|646.57|643.57|646.5|643.5|22
1609068810000|2020-12-27 11:33:30|646.57|643.57|646.26|643.26|646.57|643.57|646.25|643.25|16
1609068820000|2020-12-27 11:33:40|646.25|643.25|646.17|643.17|646.25|643.25|646.17|643.17|12
1609068830000|2020-12-27 11:33:50|646.18|643.18|646.16|643.16|646.18|643.18|646.14|643.14|7
1609068840000|2020-12-27 11:34:00|646.15|643.15|645.91|642.91|646.15|643.15|645.77|642.77|22
1609068850000|2020-12-27 11:34:10|645.94|642.94|645.81|642.81|646.04|643.04|645.81|642.81|28
1609068860000|2020-12-27 11:34:20|645.82|642.82|645.46|642.46|645.84|642.84|645.46|642.46|21
1609068870000|2020-12-27 11:34:30|645.44|642.44|644.51|641.51|645.49|642.49|644.51|641.51|23
1609068880000|2020-12-27 11:34:40|644.52|641.52|643.88|640.88|644.52|641.52|643.88|640.88|33
1609068890000|2020-12-27 11:34:50|643.93|640.93|641.93|638.93|643.93|640.93|641.68|638.68|39
1609068900000|2020-12-27 11:35:00|641.81|638.81|641.85|638.85|641.89|638.89|640.99|637.99|36
1609068910000|2020-12-27 11:35:10|641.92|638.92|642.65|639.65|642.73|639.73|641.92|638.92|38
1609068920000|2020-12-27 11:35:20|642.71|639.71|642.21|639.21|642.71|639.71|642.07|639.07|32
1609068930000|2020-12-27 11:35:30|642.24|639.24|642.91|639.91|642.91|639.91|642.14|639.14|30
1609068940000|2020-12-27 11:35:40|642.92|639.92|642.99|639.99|642.99|639.99|642.75|639.75|24
1609068950000|2020-12-27 11:35:50|643.01|640.01|643.09|640.09|643.31|640.31|643|640|28
1609068960000|2020-12-27 11:36:00|643.08|640.08|643.33|640.33|643.33|640.33|642.8|639.8|33
1609068970000|2020-12-27 11:36:10|643.32|640.32|642.98|639.98|643.43|640.43|642.89|639.89|34
1609068980000|2020-12-27 11:36:20|642.95|639.95|642.74|639.74|643.1|640.1|642.72|639.72|29
1609068990000|2020-12-27 11:36:30|642.72|639.72|642.96|639.96|642.96|639.96|642.61|639.61|28
1609069000000|2020-12-27 11:36:40|642.95|639.95|642.82|639.82|642.96|639.96|642.81|639.81|26
1609069010000|2020-12-27 11:36:50|642.7|639.7|642.88|639.88|642.9|639.9|642.49|639.49|31
1609069020000|2020-12-27 11:37:00|642.9|639.9|642.62|639.62|642.94|639.94|642.57|639.57|30
1609069030000|2020-12-27 11:37:10|642.55|639.55|642.26|639.26|642.7|639.7|642.24|639.24|29
1609069040000|2020-12-27 11:37:20|642.23|639.23|642.11|639.11|642.41|639.41|641.98|638.98|30
1609069050000|2020-12-27 11:37:30|642.09|639.09|641.81|638.81|642.12|639.12|641.76|638.76|30
1609069060000|2020-12-27 11:37:40|641.79|638.79|641.95|638.95|642.17|639.17|641.79|638.79|31
1609069070000|2020-12-27 11:37:50|641.94|638.94|642.16|639.16|642.25|639.25|641.82|638.82|29
1609069080000|2020-12-27 11:38:00|642.14|639.14|641.72|638.72|642.14|639.14|641.71|638.71|28
1609069090000|2020-12-27 11:38:10|641.75|638.75|641.24|638.24|641.75|638.75|641.24|638.24|31
1609069100000|2020-12-27 11:38:20|640.96|637.96|640.76|637.76|641.11|638.11|640.03|637.03|34
1609069110000|2020-12-27 11:38:30|640.63|637.63|638.43|635.43|640.77|637.77|638.1|635.1|34
1609069120000|2020-12-27 11:38:40|638.68|635.68|637.07|634.07|639.1|636.1|636.68|633.68|33
1609069130000|2020-12-27 11:38:50|637.16|634.16|636.95|633.95|638.07|635.07|636.93|633.93|35
1609069140000|2020-12-27 11:39:00|637.01|634.01|637.43|634.43|637.88|634.88|636.92|633.92|32
1609069150000|2020-12-27 11:39:10|637.42|634.42|636.76|633.76|637.49|634.49|636.61|633.61|32
1609069160000|2020-12-27 11:39:20|636.92|633.92|636.25|633.25|636.93|633.93|636.09|633.09|28
1609069170000|2020-12-27 11:39:30|636.24|633.24|634.78|631.78|636.26|633.26|634.73|631.73|34
1609069180000|2020-12-27 11:39:40|634.76|631.76|633.24|630.24|634.76|631.76|633.24|630.24|33
1609069190000|2020-12-27 11:39:50|633.21|630.21|634.84|631.84|635.01|632.01|633.21|630.21|38
1609069200000|2020-12-27 11:40:00|634.78|631.78|634.42|631.42|634.78|631.78|633.97|630.97|33
1609069210000|2020-12-27 11:40:10|634.58|631.58|634.65|631.65|634.94|631.94|634.42|631.42|30
1609069220000|2020-12-27 11:40:20|634.67|631.67|634.99|631.99|634.99|631.99|634.54|631.54|25
1609069230000|2020-12-27 11:40:30|635|632|634.63|631.63|635.2|632.2|634.63|631.63|30
1609069240000|2020-12-27 11:40:40|634.6|631.6|635.09|632.09|635.1|632.1|634.36|631.36|31
1609069250000|2020-12-27 11:40:50|635.08|632.08|634.88|631.88|635.26|632.26|634.8|631.8|24
1609069260000|2020-12-27 11:41:00|634.87|631.87|634.02|631.02|635.08|632.08|633.97|630.97|36
1609069270000|2020-12-27 11:41:10|633.45|630.45|631.8|628.8|633.45|630.45|631.73|628.73|38
1609069280000|2020-12-27 11:41:20|631.99|628.99|633.28|630.28|633.98|630.98|631.9|628.9|38
1609069290000|2020-12-27 11:41:30|633.24|630.24|633.17|630.17|633.34|630.34|632.85|629.85|33
1609069300000|2020-12-27 11:41:40|633.16|630.16|632.08|629.08|633.16|630.16|632.07|629.07|31
1609069310000|2020-12-27 11:41:50|632.04|629.04|627.5|624.5|632.04|629.04|627.5|624.5|37
1609069320000|2020-12-27 11:42:00|627.46|624.46|628.18|625.18|628.52|625.52|627.38|624.38|37
1609069330000|2020-12-27 11:42:10|628.23|625.23|628.14|625.14|628.4|625.4|627.93|624.93|37
1609069340000|2020-12-27 11:42:20|628.01|625.01|627.93|624.93|628.18|625.18|627.8|624.8|34
1609069350000|2020-12-27 11:42:30|627.92|624.92|627.87|624.87|628.03|625.03|627.65|624.65|29
1609069360000|2020-12-27 11:42:40|627.91|624.91|628.11|625.11|628.12|625.12|627.89|624.89|29
1609069370000|2020-12-27 11:42:50|628.12|625.12|629.07|626.07|629.07|626.07|628.12|625.12|33
1609069380000|2020-12-27 11:43:00|629.09|626.09|631.32|628.32|631.32|628.32|629.09|626.09|28
1609069390000|2020-12-27 11:43:10|631.37|628.37|631.68|628.68|631.73|628.73|631.36|628.36|30
1609069400000|2020-12-27 11:43:20|631.62|628.62|632.66|629.66|632.71|629.71|631.62|628.62|32
1609069410000|2020-12-27 11:43:30|632.68|629.68|633.12|630.12|633.23|630.23|632.64|629.64|30
1609069420000|2020-12-27 11:43:40|633.23|630.23|632.25|629.25|633.23|630.23|632.23|629.23|32
1609069430000|2020-12-27 11:43:50|632.23|629.23|632.53|629.53|632.85|629.85|632.23|629.23|36
1609069440000|2020-12-27 11:44:00|632.51|629.51|632.66|629.66|632.89|629.89|632.34|629.34|32
1609069450000|2020-12-27 11:44:10|632.67|629.67|632.89|629.89|632.91|629.91|632.6|629.6|29
1609069460000|2020-12-27 11:44:20|632.9|629.9|632.76|629.76|632.9|629.9|632.6|629.6|22
1609069470000|2020-12-27 11:44:30|632.64|629.64|632.87|629.87|632.96|629.96|632.48|629.48|30
1609069480000|2020-12-27 11:44:40|632.88|629.88|633.63|630.63|633.63|630.63|632.84|629.84|33
1609069490000|2020-12-27 11:44:50|633.64|630.64|633.5|630.5|633.74|630.74|633.42|630.42|23
1609069500000|2020-12-27 11:45:00|633.47|630.47|633.38|630.38|633.59|630.59|633.35|630.35|22
1609069510000|2020-12-27 11:45:10|633.35|630.35|634.15|631.15|634.15|631.15|633.35|630.35|27
1609069520000|2020-12-27 11:45:20|634.14|631.14|634.98|631.98|634.99|631.99|634.14|631.14|29
1609069530000|2020-12-27 11:45:30|635.01|632.01|634.94|631.94|635.08|632.08|634.88|631.88|25
1609069540000|2020-12-27 11:45:40|634.95|631.95|635.17|632.17|635.17|632.17|634.92|631.92|28
1609069550000|2020-12-27 11:45:50|635.25|632.25|634.86|631.86|635.33|632.33|634.86|631.86|25
1609069560000|2020-12-27 11:46:00|634.9|631.9|635|632|635.01|632.01|634.86|631.86|24
1609069570000|2020-12-27 11:46:10|634.99|631.99|635.57|632.57|635.57|632.57|634.99|631.99|27
1609069580000|2020-12-27 11:46:20|635.56|632.56|635.15|632.15|635.57|632.57|635.05|632.05|20
1609069590000|2020-12-27 11:46:30|635.17|632.17|635.49|632.49|635.49|632.49|635.17|632.17|26
1609069600000|2020-12-27 11:46:40|635.52|632.52|635.61|632.61|635.63|632.63|635.52|632.52|15
1609069610000|2020-12-27 11:46:50|635.62|632.62|635.76|632.76|635.76|632.76|635.61|632.61|17
1609069620000|2020-12-27 11:47:00|635.96|632.96|635.65|632.65|635.96|632.96|635.65|632.65|14
1609069630000|2020-12-27 11:47:10|635.68|632.68|635.35|632.35|635.68|632.68|635.33|632.33|20
1609069640000|2020-12-27 11:47:20|635.34|632.34|634.87|631.87|635.34|632.34|634.87|631.87|27
1609069650000|2020-12-27 11:47:30|634.85|631.85|634.5|631.5|635.02|632.02|634.41|631.41|36
1609069660000|2020-12-27 11:47:40|634.55|631.55|634.36|631.36|634.55|631.55|633.59|630.59|31
1609069670000|2020-12-27 11:47:50|634.4|631.4|634.52|631.52|634.81|631.81|634.4|631.4|29
1609069680000|2020-12-27 11:48:00|634.5|631.5|634.85|631.85|635.2|632.2|634.47|631.47|30
1609069690000|2020-12-27 11:48:10|634.93|631.93|635.34|632.34|635.37|632.37|634.88|631.88|33
1609069700000|2020-12-27 11:48:20|635.42|632.42|635.81|632.81|635.81|632.81|635.42|632.42|34
1609069710000|2020-12-27 11:48:30|635.79|632.79|635.89|632.89|635.9|632.9|635.71|632.71|29
1609069720000|2020-12-27 11:48:40|635.9|632.9|636.18|633.18|636.18|633.18|635.85|632.85|26
1609069730000|2020-12-27 11:48:50|636.34|633.34|636.38|633.38|636.41|633.41|636.21|633.21|27
1609069740000|2020-12-27 11:49:00|636.39|633.39|635.38|632.38|636.43|633.43|635.38|632.38|28
1609069750000|2020-12-27 11:49:10|635.36|632.36|635.93|632.93|635.98|632.98|635.35|632.35|33
1609069760000|2020-12-27 11:49:20|635.85|632.85|636|633|636.06|633.06|635.84|632.84|26
1609069770000|2020-12-27 11:49:30|635.98|632.98|635.96|632.96|635.99|632.99|635.87|632.87|29
1609069780000|2020-12-27 11:49:40|635.95|632.95|636.35|633.35|636.35|633.35|635.95|632.95|25
1609069790000|2020-12-27 11:49:50|636.33|633.33|636.22|633.22|636.33|633.33|636.02|633.02|27
1609069800000|2020-12-27 11:50:00|636.25|633.25|636.15|633.15|636.49|633.49|636.12|633.12|29
1609069810000|2020-12-27 11:50:10|636.11|633.11|635.8|632.8|636.12|633.12|635.6|632.6|31
1609069820000|2020-12-27 11:50:20|635.81|632.81|635.56|632.56|636.04|633.04|635.53|632.53|35
1609069830000|2020-12-27 11:50:30|635.51|632.51|635.81|632.81|635.82|632.82|635.51|632.51|28
1609069840000|2020-12-27 11:50:40|635.82|632.82|635.77|632.77|635.82|632.82|635.57|632.57|28
1609069850000|2020-12-27 11:50:50|635.82|632.82|635.99|632.99|636.02|633.02|635.8|632.8|28
1609069860000|2020-12-27 11:51:00|636|633|635.6|632.6|636|633|635.52|632.52|29
1609069870000|2020-12-27 11:51:10|635.57|632.57|635.81|632.81|635.89|632.89|635.57|632.57|28
1609069880000|2020-12-27 11:51:20|635.8|632.8|635.52|632.52|635.81|632.81|635.4|632.4|26
1609069890000|2020-12-27 11:51:30|635.5|632.5|635.49|632.49|635.57|632.57|635.39|632.39|20
1609069900000|2020-12-27 11:51:40|635.46|632.46|635.42|632.42|635.47|632.47|635.4|632.4|14
1609069910000|2020-12-27 11:51:50|635.43|632.43|635.46|632.46|635.46|632.46|635.35|632.35|21
1609069920000|2020-12-27 11:52:00|635.45|632.45|635.68|632.68|635.73|632.73|635.43|632.43|29
1609069930000|2020-12-27 11:52:10|635.65|632.65|635.73|632.73|635.76|632.76|635.64|632.64|22
1609069940000|2020-12-27 11:52:20|635.74|632.74|636.3|633.3|636.3|633.3|635.74|632.74|29
1609069950000|2020-12-27 11:52:30|636.29|633.29|636.07|633.07|636.3|633.3|636.04|633.04|24
1609069960000|2020-12-27 11:52:40|636.05|633.05|636.26|633.26|636.26|633.26|636.05|633.05|25
1609069970000|2020-12-27 11:52:50|636.27|633.27|636.33|633.33|636.33|633.33|636.07|633.07|30
1609069980000|2020-12-27 11:53:00|636.34|633.34|636.47|633.47|636.48|633.48|636.34|633.34|26
1609069990000|2020-12-27 11:53:10|636.46|633.46|636.64|633.64|636.68|633.68|636.45|633.45|21
1609070000000|2020-12-27 11:53:20|636.63|633.63|636.85|633.85|636.85|633.85|636.55|633.55|24
1609070010000|2020-12-27 11:53:30|636.84|633.84|637.21|634.21|637.21|634.21|636.84|633.84|26
1609070020000|2020-12-27 11:53:40|637.32|634.32|637.69|634.69|637.7|634.7|637.25|634.25|31
1609070030000|2020-12-27 11:53:50|637.72|634.72|637.81|634.81|637.88|634.88|637.68|634.68|26
1609070040000|2020-12-27 11:54:00|637.8|634.8|637.74|634.74|637.81|634.81|637.68|634.68|29
1609070050000|2020-12-27 11:54:10|637.76|634.76|637.73|634.73|637.76|634.76|637.59|634.59|24
1609070060000|2020-12-27 11:54:20|637.72|634.72|637.85|634.85|637.96|634.96|637.71|634.71|27
1609070070000|2020-12-27 11:54:30|637.86|634.86|637.97|634.97|637.98|634.98|637.75|634.75|29
1609070080000|2020-12-27 11:54:40|637.96|634.96|637.92|634.92|637.97|634.97|637.92|634.92|19
1609070090000|2020-12-27 11:54:50|637.91|634.91|637.8|634.8|637.93|634.93|637.75|634.75|18
1609070100000|2020-12-27 11:55:00|637.79|634.79|637.87|634.87|637.9|634.9|637.79|634.79|25
1609070110000|2020-12-27 11:55:10|637.88|634.88|637.97|634.97|638.02|635.02|637.81|634.81|26
1609070120000|2020-12-27 11:55:20|638|635|637.81|634.81|638|635|637.78|634.78|26
1609070130000|2020-12-27 11:55:30|637.82|634.82|637.74|634.74|638.05|635.05|637.74|634.74|26
1609070140000|2020-12-27 11:55:40|637.73|634.73|637.6|634.6|637.74|634.74|637.48|634.48|20
1609070150000|2020-12-27 11:55:50|637.7|634.7|637.89|634.89|637.99|634.99|637.7|634.7|33
1609070160000|2020-12-27 11:56:00|637.88|634.88|638.08|635.08|638.1|635.1|637.88|634.88|27
1609070170000|2020-12-27 11:56:10|638.06|635.06|638.03|635.03|638.2|635.2|637.99|634.99|25
1609070180000|2020-12-27 11:56:20|637.98|634.98|638.12|635.12|638.18|635.18|637.97|634.97|23
1609070190000|2020-12-27 11:56:30|638.13|635.13|638.1|635.1|638.14|635.14|638.08|635.08|10
1609070200000|2020-12-27 11:56:40|638.11|635.11|638.3|635.3|638.37|635.37|638.11|635.11|23
1609070210000|2020-12-27 11:56:50|638.31|635.31|637.9|634.9|638.31|635.31|637.9|634.9|22
1609070220000|2020-12-27 11:57:00|637.88|634.88|638.3|635.3|638.33|635.33|637.88|634.88|20
1609070230000|2020-12-27 11:57:10|638.32|635.32|638.5|635.5|638.51|635.51|638.32|635.32|14
1609070240000|2020-12-27 11:57:20|638.48|635.48|638.21|635.21|638.48|635.48|638.21|635.21|17
1609070250000|2020-12-27 11:57:30|638.18|635.18|638.04|635.04|638.21|635.21|638.04|635.04|21
1609070260000|2020-12-27 11:57:40|638.06|635.06|638.15|635.15|638.16|635.16|638.01|635.01|20
1609070270000|2020-12-27 11:57:50|638.14|635.14|638.11|635.11|638.18|635.18|638.06|635.06|19
1609070280000|2020-12-27 11:58:00|638.09|635.09|638.27|635.27|638.34|635.34|638.09|635.09|25
1609070290000|2020-12-27 11:58:10|638.26|635.26|638.21|635.21|638.26|635.26|638.08|635.08|23
1609070300000|2020-12-27 11:58:20|638.22|635.22|638.05|635.05|638.23|635.23|638.04|635.04|22
1609070310000|2020-12-27 11:58:30|638.06|635.06|637.34|634.34|638.06|635.06|637.32|634.32|32
1609070320000|2020-12-27 11:58:40|637.14|634.14|636.98|633.98|637.16|634.16|636.64|633.64|26
1609070330000|2020-12-27 11:58:50|636.97|633.97|637.2|634.2|637.38|634.38|636.82|633.82|35
1609070340000|2020-12-27 11:59:00|637.19|634.19|637.52|634.52|637.55|634.55|637.12|634.12|34
1609070350000|2020-12-27 11:59:10|637.55|634.55|638.26|635.26|638.33|635.33|637.51|634.51|30
1609070360000|2020-12-27 11:59:20|638.28|635.28|638.5|635.5|638.51|635.51|638.24|635.24|21
1609070370000|2020-12-27 11:59:30|638.49|635.49|638.69|635.69|638.71|635.71|638.31|635.31|36
1609070380000|2020-12-27 11:59:40|638.71|635.71|638.95|635.95|638.96|635.96|638.68|635.68|19
1609070390000|2020-12-27 11:59:50|638.92|635.92|639.34|636.34|639.39|636.39|638.92|635.92|22
1609070400000|2020-12-27 12:00:00|639.38|636.38|638.52|635.52|639.38|636.38|638.52|635.52|31
1609070410000|2020-12-27 12:00:10|638.49|635.49|639.1|636.1|639.13|636.13|638.46|635.46|34
1609070420000|2020-12-27 12:00:20|639.09|636.09|638.47|635.47|639.09|636.09|638.45|635.45|32
1609070430000|2020-12-27 12:00:30|638.51|635.51|638.22|635.22|638.51|635.51|638.18|635.18|27
1609070440000|2020-12-27 12:00:40|638.18|635.18|637.73|634.73|638.21|635.21|637.35|634.35|29
1609070450000|2020-12-27 12:00:50|637.7|634.7|637.62|634.62|637.72|634.72|637.38|634.38|34
1609070460000|2020-12-27 12:01:00|637.61|634.61|637.27|634.27|637.61|634.61|637.13|634.13|28
1609070470000|2020-12-27 12:01:10|637.3|634.3|637.24|634.24|637.3|634.3|637.23|634.23|24
1609070480000|2020-12-27 12:01:20|637.17|634.17|636.52|633.52|637.22|634.22|636.49|633.49|32
1609070490000|2020-12-27 12:01:30|636.46|633.46|635.8|632.8|636.46|633.46|635.62|632.62|33
1609070500000|2020-12-27 12:01:40|635.77|632.77|636.15|633.15|636.33|633.33|635.77|632.77|31
1609070510000|2020-12-27 12:01:50|636.13|633.13|636.02|633.02|636.17|633.17|635.97|632.97|28
1609070520000|2020-12-27 12:02:00|636.01|633.01|636.1|633.1|636.2|633.2|635.76|632.76|32
1609070530000|2020-12-27 12:02:10|636.11|633.11|636.28|633.28|636.29|633.29|635.86|632.86|34
1609070540000|2020-12-27 12:02:20|636.3|633.3|636.03|633.03|636.34|633.34|636.02|633.02|23
1609070550000|2020-12-27 12:02:30|636.04|633.04|635.97|632.97|636.07|633.07|635.8|632.8|29
1609070560000|2020-12-27 12:02:40|636|633|636.04|633.04|636.04|633.04|635.98|632.98|23
1609070570000|2020-12-27 12:02:50|636.06|633.06|636.51|633.51|636.51|633.51|635.98|632.98|24
1609070580000|2020-12-27 12:03:00|636.49|633.49|636.49|633.49|636.52|633.52|636.42|633.42|26
1609070590000|2020-12-27 12:03:10|636.5|633.5|635.96|632.96|636.55|633.55|635.96|632.96|29
1609070600000|2020-12-27 12:03:20|635.97|632.97|636.18|633.18|636.27|633.27|635.95|632.95|26
1609070610000|2020-12-27 12:03:30|636.15|633.15|636.18|633.18|636.18|633.18|635.95|632.95|25
1609070620000|2020-12-27 12:03:40|636.19|633.19|636.07|633.07|636.24|633.24|636.06|633.06|28
1609070630000|2020-12-27 12:03:50|636.08|633.08|635.88|632.88|636.13|633.13|635.88|632.88|21
1609070640000|2020-12-27 12:04:00|635.89|632.89|636.12|633.12|636.15|633.15|635.77|632.77|23
1609070650000|2020-12-27 12:04:10|636.27|633.27|635.81|632.81|636.27|633.27|635.79|632.79|29
1609070660000|2020-12-27 12:04:20|635.83|632.83|635.72|632.72|635.86|632.86|635.59|632.59|30
1609070670000|2020-12-27 12:04:30|635.67|632.67|635.78|632.78|635.8|632.8|635.67|632.67|22
1609070680000|2020-12-27 12:04:40|635.71|632.71|635.76|632.76|635.77|632.77|635.63|632.63|31
1609070690000|2020-12-27 12:04:50|635.79|632.79|635.83|632.83|635.83|632.83|635.67|632.67|27
1609070700000|2020-12-27 12:05:00|635.89|632.89|635.84|632.84|635.96|632.96|635.82|632.82|31
1609070710000|2020-12-27 12:05:10|635.82|632.82|635.13|632.13|635.82|632.82|635.05|632.05|34
1609070720000|2020-12-27 12:05:20|635.18|632.18|634.9|631.9|635.36|632.36|634.9|631.9|32
1609070730000|2020-12-27 12:05:30|634.87|631.87|634.79|631.79|634.87|631.87|634.53|631.53|36
1609070740000|2020-12-27 12:05:40|634.78|631.78|634.65|631.65|634.97|631.97|634.65|631.65|32
1609070750000|2020-12-27 12:05:50|634.66|631.66|634.48|631.48|634.66|631.66|634.42|631.42|26
1609070760000|2020-12-27 12:06:00|634.47|631.47|634.17|631.17|634.5|631.5|634.02|631.02|28
1609070770000|2020-12-27 12:06:10|634.21|631.21|634.08|631.08|634.49|631.49|634.08|631.08|30
1609070780000|2020-12-27 12:06:20|634.07|631.07|634.37|631.37|634.37|631.37|633.96|630.96|30
1609070790000|2020-12-27 12:06:30|634.39|631.39|634.18|631.18|634.53|631.53|634.18|631.18|31
1609070800000|2020-12-27 12:06:40|634.19|631.19|634.02|631.02|634.64|631.64|634.02|631.02|32
1609070810000|2020-12-27 12:06:50|633.95|630.95|633.98|630.98|634.03|631.03|633.84|630.84|28
1609070820000|2020-12-27 12:07:00|633.96|630.96|634.15|631.15|634.45|631.45|633.96|630.96|22
1609070830000|2020-12-27 12:07:10|634.14|631.14|633.97|630.97|634.14|631.14|633.63|630.63|31
1609070840000|2020-12-27 12:07:20|633.98|630.98|633.65|630.65|634.11|631.11|633.61|630.61|29
1609070850000|2020-12-27 12:07:30|633.67|630.67|633.66|630.66|633.85|630.85|633.56|630.56|34
1609070860000|2020-12-27 12:07:40|633.7|630.7|633.45|630.45|633.74|630.74|633.45|630.45|28
1609070870000|2020-12-27 12:07:50|633.44|630.44|633.36|630.36|633.47|630.47|632.8|629.8|31
1609070880000|2020-12-27 12:08:00|633.45|630.45|633.9|630.9|633.92|630.92|633.45|630.45|35
1609070890000|2020-12-27 12:08:10|633.92|630.92|633.34|630.34|634.13|631.13|633.33|630.33|32
1609070900000|2020-12-27 12:08:20|633.36|630.36|632.88|629.88|633.36|630.36|632.83|629.83|33
1609070910000|2020-12-27 12:08:30|632.86|629.86|631.78|628.78|632.92|629.92|631.66|628.66|33
1609070920000|2020-12-27 12:08:40|631.75|628.75|631.87|628.87|632.15|629.15|631.73|628.73|30
1609070930000|2020-12-27 12:08:50|631.77|628.77|631.2|628.2|631.77|628.77|631.06|628.06|25
1609070940000|2020-12-27 12:09:00|631.19|628.19|631.82|628.82|632.09|629.09|631.13|628.13|30
1609070950000|2020-12-27 12:09:10|631.71|628.71|631.91|628.91|631.91|628.91|631.63|628.63|32
1609070960000|2020-12-27 12:09:20|631.86|628.86|632.21|629.21|632.22|629.22|631.8|628.8|31
1609070970000|2020-12-27 12:09:30|632.19|629.19|631.92|628.92|632.36|629.36|631.92|628.92|36
1609070980000|2020-12-27 12:09:40|631.84|628.84|631.15|628.15|631.86|628.86|631.14|628.14|33
1609070990000|2020-12-27 12:09:50|631.14|628.14|631.05|628.05|631.58|628.58|631.04|628.04|34
1609071000000|2020-12-27 12:10:00|630.98|627.98|630.15|627.15|630.98|627.98|630.1|627.1|30
1609071010000|2020-12-27 12:10:10|629.96|626.96|629.72|626.72|630.21|627.21|629.28|626.28|35
1609071020000|2020-12-27 12:10:20|629.68|626.68|629.68|626.68|629.91|626.91|629.6|626.6|36
1609071030000|2020-12-27 12:10:30|629.66|626.66|629.1|626.1|629.66|626.66|629.1|626.1|33
1609071040000|2020-12-27 12:10:40|629.13|626.13|628.31|625.31|629.13|626.13|628.31|625.31|37
1609071050000|2020-12-27 12:10:50|628.3|625.3|628.27|625.27|628.61|625.61|627.83|624.83|28
1609071060000|2020-12-27 12:11:00|628.28|625.28|628.67|625.67|628.68|625.68|628.25|625.25|28
1609071070000|2020-12-27 12:11:10|628.68|625.68|628.49|625.49|628.99|625.99|628.46|625.46|37
1609071080000|2020-12-27 12:11:20|628.6|625.6|628.6|625.6|628.67|625.67|628.48|625.48|32
1609071090000|2020-12-27 12:11:30|628.58|625.58|629.01|626.01|629.02|626.02|628.52|625.52|29
1609071100000|2020-12-27 12:11:40|629|626|629.07|626.07|629.22|626.22|628.95|625.95|30
1609071110000|2020-12-27 12:11:50|629.17|626.17|629.71|626.71|629.71|626.71|629.17|626.17|29
1609071120000|2020-12-27 12:12:00|629.75|626.75|630.26|627.26|630.68|627.68|629.67|626.67|37
1609071130000|2020-12-27 12:12:10|630.27|627.27|632.77|629.77|632.8|629.8|630.27|627.27|37
1609071140000|2020-12-27 12:12:20|632.84|629.84|632.67|629.67|633.18|630.18|632.65|629.65|31
1609071150000|2020-12-27 12:12:30|632.68|629.68|632.52|629.52|632.73|629.73|632.52|629.52|32
1609071160000|2020-12-27 12:12:40|632.48|629.48|633.03|630.03|633.09|630.09|632.45|629.45|36
1609071170000|2020-12-27 12:12:50|632.91|629.91|632.73|629.73|632.91|629.91|632.59|629.59|29
1609071180000|2020-12-27 12:13:00|632.68|629.68|631.97|628.97|632.68|629.68|631.93|628.93|36
1609071190000|2020-12-27 12:13:10|631.94|628.94|631.44|628.44|631.95|628.95|631.44|628.44|32
1609071200000|2020-12-27 12:13:20|631.49|628.49|631.78|628.78|631.98|628.98|631.25|628.25|33
1609071210000|2020-12-27 12:13:30|631.77|628.77|631.77|628.77|631.99|628.99|631.52|628.52|29
1609071220000|2020-12-27 12:13:40|631.79|628.79|630.84|627.84|631.79|628.79|630.81|627.81|35
1609071230000|2020-12-27 12:13:50|630.86|627.86|631.08|628.08|631.11|628.11|630.8|627.8|34
1609071240000|2020-12-27 12:14:00|631.1|628.1|631.03|628.03|631.17|628.17|630.91|627.91|30
1609071250000|2020-12-27 12:14:10|631.05|628.05|630.99|627.99|631.06|628.06|630.92|627.92|32
1609071260000|2020-12-27 12:14:20|630.97|627.97|631.54|628.54|631.54|628.54|630.97|627.97|31
1609071270000|2020-12-27 12:14:30|631.51|628.51|632.3|629.3|632.31|629.31|631.51|628.51|35
1609071280000|2020-12-27 12:14:40|632.5|629.5|632.39|629.39|632.5|629.5|632.1|629.1|30
1609071290000|2020-12-27 12:14:50|632.31|629.31|632.79|629.79|632.83|629.83|632.31|629.31|35
1609071300000|2020-12-27 12:15:00|632.81|629.81|633.16|630.16|633.16|630.16|632.8|629.8|30
1609071310000|2020-12-27 12:15:10|633.19|630.19|633.06|630.06|633.6|630.6|632.8|629.8|34
1609071320000|2020-12-27 12:15:20|633.25|630.25|633.67|630.67|633.72|630.72|633.07|630.07|29
1609071330000|2020-12-27 12:15:30|633.83|630.83|633.86|630.86|633.91|630.91|633.74|630.74|30
1609071340000|2020-12-27 12:15:40|633.85|630.85|633.86|630.86|633.95|630.95|633.55|630.55|31
1609071350000|2020-12-27 12:15:50|633.91|630.91|633.89|630.89|634.05|631.05|633.81|630.81|33
1609071360000|2020-12-27 12:16:00|633.87|630.87|633.95|630.95|634.03|631.03|633.85|630.85|29
1609071370000|2020-12-27 12:16:10|633.94|630.94|634.01|631.01|634.1|631.1|633.88|630.88|28
1609071380000|2020-12-27 12:16:20|634.02|631.02|634.55|631.55|634.57|631.57|634|631|26
1609071390000|2020-12-27 12:16:30|634.5|631.5|634.96|631.96|635.09|632.09|634.44|631.44|24
1609071400000|2020-12-27 12:16:40|634.74|631.74|634.61|631.61|634.74|631.74|634.51|631.51|27
1609071410000|2020-12-27 12:16:50|634.62|631.62|635.29|632.29|635.31|632.31|634.62|631.62|29
1609071420000|2020-12-27 12:17:00|635.3|632.3|634.97|631.97|635.31|632.31|634.87|631.87|34
1609071430000|2020-12-27 12:17:10|634.98|631.98|634.82|631.82|634.98|631.98|634.75|631.75|32
1609071440000|2020-12-27 12:17:20|634.77|631.77|634.42|631.42|634.84|631.84|634.42|631.42|32
1609071450000|2020-12-27 12:17:30|634.44|631.44|633.64|630.64|634.46|631.46|633.64|630.64|27
1609071460000|2020-12-27 12:17:40|633.65|630.65|633.91|630.91|634.13|631.13|633.64|630.64|30
1609071470000|2020-12-27 12:17:50|633.88|630.88|633.89|630.89|634.03|631.03|633.72|630.72|33
1609071480000|2020-12-27 12:18:00|633.91|630.91|634.21|631.21|634.22|631.22|633.83|630.83|34
1609071490000|2020-12-27 12:18:10|634.2|631.2|633.56|630.56|634.2|631.2|633.55|630.55|29
1609071500000|2020-12-27 12:18:20|633.55|630.55|633.46|630.46|633.56|630.56|633.42|630.42|28
1609071510000|2020-12-27 12:18:30|633.45|630.45|633.8|630.8|633.82|630.82|633.45|630.45|25
1609071520000|2020-12-27 12:18:40|633.78|630.78|633.96|630.96|634.08|631.08|633.78|630.78|34
1609071530000|2020-12-27 12:18:50|633.97|630.97|633.68|630.68|634.02|631.02|633.68|630.68|24
1609071540000|2020-12-27 12:19:00|633.69|630.69|633.33|630.33|633.69|630.69|633.23|630.23|30
1609071550000|2020-12-27 12:19:10|633.3|630.3|632.71|629.71|633.3|630.3|632.66|629.66|30
1609071560000|2020-12-27 12:19:20|632.63|629.63|631.93|628.93|632.65|629.65|631.93|628.93|32
1609071570000|2020-12-27 12:19:30|631.92|628.92|631.73|628.73|632.08|629.08|631.69|628.69|31
1609071580000|2020-12-27 12:19:40|631.79|628.79|631.88|628.88|632.11|629.11|631.69|628.69|32
1609071590000|2020-12-27 12:19:50|631.89|628.89|631.52|628.52|631.96|628.96|631.5|628.5|31
1609071600000|2020-12-27 12:20:00|631.59|628.59|632.28|629.28|632.28|629.28|631.59|628.59|32
1609071610000|2020-12-27 12:20:10|632.25|629.25|632|629|632.41|629.41|631.67|628.67|34
1609071620000|2020-12-27 12:20:20|632.01|629.01|631.67|628.67|632.12|629.12|631.55|628.55|33
1609071630000|2020-12-27 12:20:30|631.68|628.68|632.14|629.14|632.23|629.23|631.66|628.66|31
1609071640000|2020-12-27 12:20:40|632.15|629.15|631.81|628.81|632.21|629.21|631.81|628.81|29
1609071650000|2020-12-27 12:20:50|631.82|628.82|631.84|628.84|631.98|628.98|631.8|628.8|21
1609071660000|2020-12-27 12:21:00|631.79|628.79|631.49|628.49|631.89|628.89|631.42|628.42|35
1609071670000|2020-12-27 12:21:10|631.47|628.47|631.19|628.19|631.48|628.48|631.15|628.15|29
1609071680000|2020-12-27 12:21:20|631.18|628.18|630.59|627.59|631.24|628.24|630.59|627.59|31
1609071690000|2020-12-27 12:21:30|630.58|627.58|630.27|627.27|630.58|627.58|630.18|627.18|30
1609071700000|2020-12-27 12:21:40|630.28|627.28|630.25|627.25|630.44|627.44|630.11|627.11|34
1609071710000|2020-12-27 12:21:50|630.04|627.04|630.1|627.1|630.1|627.1|629.72|626.72|35
1609071720000|2020-12-27 12:22:00|630.12|627.12|629.97|626.97|630.15|627.15|629.87|626.87|28
1609071730000|2020-12-27 12:22:10|629.92|626.92|629.05|626.05|630.09|627.09|629.05|626.05|33
1609071740000|2020-12-27 12:22:20|629.04|626.04|629.2|626.2|629.26|626.26|628.58|625.58|31
1609071750000|2020-12-27 12:22:30|629.23|626.23|629.15|626.15|629.35|626.35|628.89|625.89|30
1609071760000|2020-12-27 12:22:40|629.17|626.17|629.57|626.57|629.62|626.62|629.17|626.17|30
1609071770000|2020-12-27 12:22:50|629.78|626.78|630.05|627.05|630.11|627.11|629.78|626.78|34
1609071780000|2020-12-27 12:23:00|630.15|627.15|630.66|627.66|630.71|627.71|629.84|626.84|36
1609071790000|2020-12-27 12:23:10|630.68|627.68|631.18|628.18|631.18|628.18|630.63|627.63|33
1609071800000|2020-12-27 12:23:20|631.19|628.19|631.29|628.29|631.45|628.45|631.19|628.19|32
1609071810000|2020-12-27 12:23:30|631.28|628.28|631.75|628.75|631.76|628.76|631.28|628.28|23
1609071820000|2020-12-27 12:23:40|631.74|628.74|631.61|628.61|631.74|628.74|631.34|628.34|29
1609071830000|2020-12-27 12:23:50|631.6|628.6|631.81|628.81|631.84|628.84|631.6|628.6|28
1609071840000|2020-12-27 12:24:00|631.83|628.83|632.06|629.06|632.18|629.18|631.83|628.83|25
1609071850000|2020-12-27 12:24:10|632.07|629.07|632.27|629.27|632.29|629.29|632.07|629.07|16
1609071860000|2020-12-27 12:24:20|632.28|629.28|632.22|629.22|632.3|629.3|632.09|629.09|15
1609071870000|2020-12-27 12:24:30|632.21|629.21|632.38|629.38|632.38|629.38|632.06|629.06|26
1609071880000|2020-12-27 12:24:40|632.37|629.37|632.78|629.78|632.87|629.87|632.37|629.37|18
1609071890000|2020-12-27 12:24:50|632.59|629.59|632.23|629.23|632.7|629.7|632.19|629.19|23
1609071900000|2020-12-27 12:25:00|632.22|629.22|632.56|629.56|632.61|629.61|632.08|629.08|22
1609071910000|2020-12-27 12:25:10|632.57|629.57|632.57|629.57|632.72|629.72|632.46|629.46|34
1609071920000|2020-12-27 12:25:20|632.63|629.63|632.01|629.01|632.77|629.77|632|629|28
1609071930000|2020-12-27 12:25:30|632.02|629.02|631.59|628.59|632.03|629.03|631.53|628.53|30
1609071940000|2020-12-27 12:25:40|631.65|628.65|631.85|628.85|632|629|631.65|628.65|32
1609071950000|2020-12-27 12:25:50|631.88|628.88|631.92|628.92|631.98|628.98|631.75|628.75|30
1609071960000|2020-12-27 12:26:00|631.93|628.93|631.92|628.92|632.06|629.06|631.88|628.88|24
1609071970000|2020-12-27 12:26:10|631.89|628.89|631.95|628.95|632.01|629.01|631.89|628.89|25
1609071980000|2020-12-27 12:26:20|631.91|628.91|631.57|628.57|631.93|628.93|631.54|628.54|26
1609071990000|2020-12-27 12:26:30|631.56|628.56|631.65|628.65|631.65|628.65|631.46|628.46|34
1609072000000|2020-12-27 12:26:40|631.64|628.64|631.77|628.77|631.77|628.77|631.48|628.48|32
1609072010000|2020-12-27 12:26:50|631.69|628.69|631.81|628.81|631.97|628.97|631.69|628.69|34
1609072020000|2020-12-27 12:27:00|631.8|628.8|631.34|628.34|631.8|628.8|631.32|628.32|26
1609072030000|2020-12-27 12:27:10|631.23|628.23|631.07|628.07|631.24|628.24|631.01|628.01|27
1609072040000|2020-12-27 12:27:20|631.06|628.06|630.83|627.83|631.08|628.08|630.54|627.54|36
1609072050000|2020-12-27 12:27:30|630.84|627.84|630.41|627.41|630.84|627.84|630.38|627.38|26
1609072060000|2020-12-27 12:27:40|630.44|627.44|631.04|628.04|631.04|628.04|630.44|627.44|30
1609072070000|2020-12-27 12:27:50|631.01|628.01|630.94|627.94|631.08|628.08|630.89|627.89|28
1609072080000|2020-12-27 12:28:00|630.93|627.93|630.82|627.82|630.95|627.95|630.8|627.8|15
1609072090000|2020-12-27 12:28:10|630.84|627.84|630.55|627.55|630.9|627.9|630.54|627.54|24
1609072100000|2020-12-27 12:28:20|630.56|627.56|630.44|627.44|630.87|627.87|630.44|627.44|27
1609072110000|2020-12-27 12:28:30|630.45|627.45|630.62|627.62|630.62|627.62|630.39|627.39|24
1609072120000|2020-12-27 12:28:40|630.63|627.63|630.87|627.87|630.89|627.89|630.43|627.43|27
1609072130000|2020-12-27 12:28:50|630.85|627.85|630.69|627.69|630.85|627.85|630.57|627.57|25
1609072140000|2020-12-27 12:29:00|630.68|627.68|631.16|628.16|631.16|628.16|630.67|627.67|29
1609072150000|2020-12-27 12:29:10|631.17|628.17|631.06|628.06|631.18|628.18|630.96|627.96|27
1609072160000|2020-12-27 12:29:20|631.03|628.03|631.24|628.24|631.39|628.39|631.03|628.03|31
1609072170000|2020-12-27 12:29:30|631.21|628.21|631.28|628.28|631.29|628.29|631.21|628.21|24
1609072180000|2020-12-27 12:29:40|631.41|628.41|631.43|628.43|631.63|628.63|631.39|628.39|22
1609072190000|2020-12-27 12:29:50|631.41|628.41|631.4|628.4|631.54|628.54|631.4|628.4|20
1609072200000|2020-12-27 12:30:00|631.38|628.38|630.87|627.87|631.38|628.38|630.84|627.84|26
1609072210000|2020-12-27 12:30:10|630.85|627.85|630.59|627.59|630.88|627.88|630.4|627.4|31
1609072220000|2020-12-27 12:30:20|630.58|627.58|630.64|627.64|630.64|627.64|630.51|627.51|32
1609072230000|2020-12-27 12:30:30|630.65|627.65|630.55|627.55|630.65|627.65|630.45|627.45|34
1609072240000|2020-12-27 12:30:40|630.53|627.53|630.88|627.88|630.9|627.9|630.18|627.18|27
1609072250000|2020-12-27 12:30:50|630.9|627.9|630.59|627.59|631.25|628.25|630.59|627.59|36
1609072260000|2020-12-27 12:31:00|630.63|627.63|630.38|627.38|630.64|627.64|630.38|627.38|24
1609072270000|2020-12-27 12:31:10|630.37|627.37|630.35|627.35|630.55|627.55|630.3|627.3|34
1609072280000|2020-12-27 12:31:20|630.32|627.32|630.35|627.35|630.42|627.42|630.3|627.3|31
1609072290000|2020-12-27 12:31:30|630.36|627.36|630.34|627.34|630.4|627.4|630.29|627.29|31
1609072300000|2020-12-27 12:31:40|630.36|627.36|630.85|627.85|630.85|627.85|630.35|627.35|25
1609072310000|2020-12-27 12:31:50|630.69|627.69|630.54|627.54|630.72|627.72|630.47|627.47|27
1609072320000|2020-12-27 12:32:00|630.49|627.49|630.48|627.48|630.49|627.49|630.41|627.41|29
1609072330000|2020-12-27 12:32:10|630.45|627.45|630.39|627.39|630.48|627.48|630.39|627.39|21
1609072340000|2020-12-27 12:32:20|630.4|627.4|630.95|627.95|630.97|627.97|630.39|627.39|31
1609072350000|2020-12-27 12:32:30|630.94|627.94|630.78|627.78|630.94|627.94|630.65|627.65|31
1609072360000|2020-12-27 12:32:40|630.79|627.79|631.11|628.11|631.12|628.12|630.77|627.77|33
1609072370000|2020-12-27 12:32:50|631.13|628.13|631.73|628.73|631.8|628.8|631.13|628.13|24
1609072380000|2020-12-27 12:33:00|631.74|628.74|632.1|629.1|632.13|629.13|631.74|628.74|26
1609072390000|2020-12-27 12:33:10|632.09|629.09|632.22|629.22|632.23|629.23|631.99|628.99|25
1609072400000|2020-12-27 12:33:20|632.21|629.21|632.22|629.22|632.27|629.27|632.16|629.16|28
1609072410000|2020-12-27 12:33:30|632.23|629.23|632.58|629.58|632.58|629.58|632.22|629.22|23
1609072420000|2020-12-27 12:33:40|632.74|629.74|632.96|629.96|632.96|629.96|632.63|629.63|21
1609072430000|2020-12-27 12:33:50|632.95|629.95|632.92|629.92|632.97|629.97|632.86|629.86|26
1609072440000|2020-12-27 12:34:00|632.9|629.9|632.92|629.92|632.94|629.94|632.85|629.85|23
1609072450000|2020-12-27 12:34:10|632.91|629.91|633|630|633.01|630.01|632.89|629.89|21
1609072460000|2020-12-27 12:34:20|633.04|630.04|633.36|630.36|633.36|630.36|633.04|630.04|18
1609072470000|2020-12-27 12:34:30|633.37|630.37|633.33|630.33|633.53|630.53|633.33|630.33|18
1609072480000|2020-12-27 12:34:40|633.34|630.34|633.25|630.25|633.35|630.35|633.16|630.16|29
1609072490000|2020-12-27 12:34:50|633.3|630.3|633.27|630.27|633.36|630.36|633.27|630.27|29
1609072500000|2020-12-27 12:35:00|633.33|630.33|633.3|630.3|633.42|630.42|633.28|630.28|18
1609072510000|2020-12-27 12:35:10|633.31|630.31|633.6|630.6|633.66|630.66|633.31|630.31|20
1609072520000|2020-12-27 12:35:20|633.54|630.54|634.17|631.17|634.18|631.18|633.54|630.54|27
1609072530000|2020-12-27 12:35:30|634.18|631.18|634.53|631.53|634.55|631.55|634.18|631.18|24
1609072540000|2020-12-27 12:35:40|634.55|631.55|634.4|631.4|634.55|631.55|633.89|630.89|33
1609072550000|2020-12-27 12:35:50|634.39|631.39|634.67|631.67|634.68|631.68|634.39|631.39|27
1609072560000|2020-12-27 12:36:00|634.63|631.63|634.61|631.61|634.67|631.67|634.59|631.59|22
1609072570000|2020-12-27 12:36:10|634.55|631.55|634.64|631.64|634.71|631.71|634.53|631.53|30
1609072580000|2020-12-27 12:36:20|634.65|631.65|634.84|631.84|634.94|631.94|634.65|631.65|29
1609072590000|2020-12-27 12:36:30|634.83|631.83|634.84|631.84|634.84|631.84|634.8|631.8|11
1609072600000|2020-12-27 12:36:40|634.82|631.82|634.38|631.38|634.84|631.84|634.37|631.37|26
1609072610000|2020-12-27 12:36:50|634.25|631.25|634.45|631.45|634.45|631.45|634.04|631.04|26
1609072620000|2020-12-27 12:37:00|634.48|631.48|635.03|632.03|635.03|632.03|634.48|631.48|31
1609072630000|2020-12-27 12:37:10|635.02|632.02|634.92|631.92|635.02|632.02|634.92|631.92|10
1609072640000|2020-12-27 12:37:20|634.93|631.93|634.99|631.99|635|632|634.93|631.93|21
1609072650000|2020-12-27 12:37:30|634.98|631.98|635.07|632.07|635.11|632.11|634.97|631.97|22
1609072660000|2020-12-27 12:37:40|635.08|632.08|635.08|632.08|635.11|632.11|635.05|632.05|14
1609072670000|2020-12-27 12:37:50|635.07|632.07|635.15|632.15|635.25|632.25|635.06|632.06|17
1609072680000|2020-12-27 12:38:00|635.16|632.16|635.21|632.21|635.22|632.22|635.14|632.14|7
1609072690000|2020-12-27 12:38:10|635.2|632.2|635.29|632.29|635.29|632.29|635.17|632.17|13
1609072700000|2020-12-27 12:38:20|635.31|632.31|635.28|632.28|635.36|632.36|635.27|632.27|15
1609072710000|2020-12-27 12:38:30|635.3|632.3|635.29|632.29|635.32|632.32|635.29|632.29|8
1609072720000|2020-12-27 12:38:40|635.3|632.3|635.4|632.4|635.44|632.44|635.08|632.08|25
1609072730000|2020-12-27 12:38:50|635.41|632.41|635.43|632.43|635.46|632.46|635.34|632.34|19
1609072740000|2020-12-27 12:39:00|635.35|632.35|635.5|632.5|635.52|632.52|635.34|632.34|18
1609072750000|2020-12-27 12:39:10|635.51|632.51|635.47|632.47|635.85|632.85|635.47|632.47|30
1609072760000|2020-12-27 12:39:20|635.35|632.35|635.13|632.13|635.35|632.35|635.13|632.13|20
1609072770000|2020-12-27 12:39:30|635.14|632.14|635.29|632.29|635.29|632.29|635.14|632.14|12
1609072780000|2020-12-27 12:39:40|635.22|632.22|635.59|632.59|635.69|632.69|635.22|632.22|28
1609072790000|2020-12-27 12:39:50|635.62|632.62|635.98|632.98|635.99|632.99|635.59|632.59|23
1609072800000|2020-12-27 12:40:00|635.97|632.97|635.74|632.74|635.97|632.97|635.39|632.39|32
1609072810000|2020-12-27 12:40:10|635.7|632.7|635.79|632.79|635.79|632.79|635.66|632.66|28
1609072820000|2020-12-27 12:40:20|635.8|632.8|635.73|632.73|635.82|632.82|635.72|632.72|23
1609072830000|2020-12-27 12:40:30|635.74|632.74|635.81|632.81|635.85|632.85|635.71|632.71|33
1609072840000|2020-12-27 12:40:40|635.82|632.82|635.85|632.85|635.86|632.86|635.74|632.74|22
1609072850000|2020-12-27 12:40:50|635.87|632.87|636.04|633.04|636.04|633.04|635.87|632.87|24
1609072860000|2020-12-27 12:41:00|636.05|633.05|636.43|633.43|636.45|633.45|636.05|633.05|25
1609072870000|2020-12-27 12:41:10|636.39|633.39|636.08|633.08|636.39|633.39|636.08|633.08|23
1609072880000|2020-12-27 12:41:20|636.06|633.06|636.1|633.1|636.25|633.25|636.05|633.05|26
1609072890000|2020-12-27 12:41:30|636.11|633.11|636.15|633.15|636.17|633.17|636.1|633.1|13
1609072900000|2020-12-27 12:41:40|636.25|633.25|636.14|633.14|636.25|633.25|636.12|633.12|7
1609072910000|2020-12-27 12:41:50|636.13|633.13|635.99|632.99|636.13|633.13|635.99|632.99|4
1609072920000|2020-12-27 12:42:00|636.01|633.01|635.7|632.7|636.01|633.01|635.7|632.7|13
1609072930000|2020-12-27 12:42:10|635.69|632.69|635.72|632.72|635.78|632.78|635.66|632.66|30
1609072940000|2020-12-27 12:42:20|635.74|632.74|636.23|633.23|636.27|633.27|635.72|632.72|26
1609072950000|2020-12-27 12:42:30|636.22|633.22|635.7|632.7|636.23|633.23|635.64|632.64|32
1609072960000|2020-12-27 12:42:40|635.69|632.69|635.68|632.68|635.69|632.69|635.6|632.6|22
1609072970000|2020-12-27 12:42:50|635.69|632.69|635.64|632.64|635.81|632.81|635.64|632.64|27
1609072980000|2020-12-27 12:43:00|635.63|632.63|635.3|632.3|635.64|632.64|635.29|632.29|25
1609072990000|2020-12-27 12:43:10|635.29|632.29|635.76|632.76|635.76|632.76|635.28|632.28|28
1609073000000|2020-12-27 12:43:20|635.78|632.78|635.66|632.66|635.98|632.98|635.66|632.66|30
1609073010000|2020-12-27 12:43:30|635.67|632.67|635.28|632.28|635.69|632.69|635.28|632.28|25
1609073020000|2020-12-27 12:43:40|635.27|632.27|634.88|631.88|635.27|632.27|634.78|631.78|25
1609073030000|2020-12-27 12:43:50|634.86|631.86|634.73|631.73|634.86|631.86|634.67|631.67|26
1609073040000|2020-12-27 12:44:00|634.72|631.72|634.4|631.4|634.73|631.73|634.34|631.34|23
1609073050000|2020-12-27 12:44:10|634.38|631.38|634.54|631.54|634.54|631.54|634.35|631.35|14
1609073060000|2020-12-27 12:44:20|634.53|631.53|634.37|631.37|634.55|631.55|634.31|631.31|22
1609073070000|2020-12-27 12:44:30|634.41|631.41|634.6|631.6|634.63|631.63|634.41|631.41|26
1609073080000|2020-12-27 12:44:40|634.65|631.65|634.62|631.62|634.65|631.65|634.57|631.57|14
1609073090000|2020-12-27 12:44:50|634.65|631.65|635.03|632.03|635.03|632.03|634.65|631.65|16
1609073100000|2020-12-27 12:45:00|635.04|632.04|635.21|632.21|635.22|632.22|635.01|632.01|22
1609073110000|2020-12-27 12:45:10|635.22|632.22|635.37|632.37|635.41|632.41|635.21|632.21|26
1609073120000|2020-12-27 12:45:20|635.36|632.36|635.67|632.67|635.72|632.72|635.36|632.36|26
1609073130000|2020-12-27 12:45:30|635.63|632.63|636.04|633.04|636.06|633.06|635.53|632.53|23
1609073140000|2020-12-27 12:45:40|636.05|633.05|636.16|633.16|636.18|633.18|636.04|633.04|14
1609073150000|2020-12-27 12:45:50|636.17|633.17|636.39|633.39|636.39|633.39|636.17|633.17|24
1609073160000|2020-12-27 12:46:00|636.37|633.37|636.4|633.4|636.4|633.4|636.31|633.31|20
1609073170000|2020-12-27 12:46:10|636.39|633.39|636.65|633.65|636.66|633.66|636.39|633.39|23
1609073180000|2020-12-27 12:46:20|636.64|633.64|636.65|633.65|636.67|633.67|636.49|633.49|30
1609073190000|2020-12-27 12:46:30|636.63|633.63|636.6|633.6|636.63|633.63|636.59|633.59|19
1609073200000|2020-12-27 12:46:40|636.61|633.61|636.59|633.59|636.61|633.61|636.48|633.48|29
1609073210000|2020-12-27 12:46:50|636.6|633.6|636.62|633.62|636.64|633.64|636.58|633.58|27
1609073220000|2020-12-27 12:47:00|636.6|633.6|636.99|633.99|637.03|634.03|636.6|633.6|20
1609073230000|2020-12-27 12:47:10|637.06|634.06|637.07|634.07|637.1|634.1|637.02|634.02|21
1609073240000|2020-12-27 12:47:20|637.06|634.06|637.48|634.48|637.49|634.49|637.06|634.06|22
1609073250000|2020-12-27 12:47:30|637.46|634.46|637.29|634.29|637.5|634.5|637.2|634.2|22
1609073260000|2020-12-27 12:47:40|637.3|634.3|637.31|634.31|637.33|634.33|637.28|634.28|13
1609073270000|2020-12-27 12:47:50|637.3|634.3|637.39|634.39|637.39|634.39|637.3|634.3|18
1609073280000|2020-12-27 12:48:00|637.4|634.4|637.58|634.58|637.6|634.6|637.4|634.4|27
1609073290000|2020-12-27 12:48:10|637.57|634.57|637.4|634.4|637.61|634.61|637.4|634.4|22
1609073300000|2020-12-27 12:48:20|637.41|634.41|637.41|634.41|637.42|634.42|637.39|634.39|16
1609073310000|2020-12-27 12:48:30|637.4|634.4|637.26|634.26|637.4|634.4|637.11|634.11|31
1609073320000|2020-12-27 12:48:40|637.25|634.25|637.11|634.11|637.25|634.25|637.07|634.07|21
1609073330000|2020-12-27 12:48:50|637.08|634.08|637.13|634.13|637.15|634.15|636.96|633.96|26
1609073340000|2020-12-27 12:49:00|637.15|634.15|637.48|634.48|637.48|634.48|637.11|634.11|30
1609073350000|2020-12-27 12:49:10|637.43|634.43|637.49|634.49|637.5|634.5|637.39|634.39|26
1609073360000|2020-12-27 12:49:20|637.48|634.48|637.31|634.31|637.48|634.48|637.17|634.17|31
1609073370000|2020-12-27 12:49:30|637.27|634.27|637.14|634.14|637.27|634.27|637.11|634.11|16
1609073380000|2020-12-27 12:49:40|637.15|634.15|637|634|637.15|634.15|636.97|633.97|17
1609073390000|2020-12-27 12:49:50|637.02|634.02|636.76|633.76|637.02|634.02|636.76|633.76|24
1609073400000|2020-12-27 12:50:00|636.77|633.77|636.87|633.87|636.88|633.88|636.71|633.71|27
1609073410000|2020-12-27 12:50:10|636.88|633.88|636.92|633.92|636.94|633.94|636.85|633.85|24
1609073420000|2020-12-27 12:50:20|636.94|633.94|637.11|634.11|637.12|634.12|636.91|633.91|25
1609073430000|2020-12-27 12:50:30|637.09|634.09|637.03|634.03|637.09|634.09|637|634|18
1609073440000|2020-12-27 12:50:40|637.02|634.02|636.98|633.98|637.02|634.02|636.96|633.96|15
1609073450000|2020-12-27 12:50:50|636.97|633.97|636.82|633.82|636.97|633.97|636.82|633.82|25
1609073460000|2020-12-27 12:51:00|636.79|633.79|636.84|633.84|636.85|633.85|636.79|633.79|15
1609073470000|2020-12-27 12:51:10|636.83|633.83|636.92|633.92|636.92|633.92|636.82|633.82|10
1609073480000|2020-12-27 12:51:20|636.93|633.93|636.88|633.88|636.95|633.95|636.88|633.88|23
1609073490000|2020-12-27 12:51:30|636.89|633.89|636.93|633.93|636.93|633.93|636.89|633.89|7
1609073500000|2020-12-27 12:51:40|636.9|633.9|636.88|633.88|636.92|633.92|636.88|633.88|14
1609073510000|2020-12-27 12:51:50|636.87|633.87|636.86|633.86|636.87|633.87|636.86|633.86|4
1609073520000|2020-12-27 12:52:00|636.87|633.87|636.86|633.86|636.92|633.92|636.84|633.84|17
1609073530000|2020-12-27 12:52:10|636.87|633.87|636.98|633.98|637|634|636.87|633.87|18
1609073540000|2020-12-27 12:52:20|636.97|633.97|637.02|634.02|637.06|634.06|636.97|633.97|18
1609073550000|2020-12-27 12:52:30|637|634|637.04|634.04|637.07|634.07|636.95|633.95|16
1609073560000|2020-12-27 12:52:40|637.05|634.05|636.99|633.99|637.06|634.06|636.95|633.95|26
1609073570000|2020-12-27 12:52:50|637|634|636.83|633.83|637|634|636.83|633.83|19
1609073580000|2020-12-27 12:53:00|636.84|633.84|636.82|633.82|636.84|633.84|636.73|633.73|26
1609073590000|2020-12-27 12:53:10|636.81|633.81|636.78|633.78|636.85|633.85|636.76|633.76|23
1609073600000|2020-12-27 12:53:20|636.79|633.79|636.61|633.61|636.79|633.79|636.53|633.53|21
1609073610000|2020-12-27 12:53:30|636.59|633.59|636.57|633.57|636.65|633.65|636.55|633.55|34
1609073620000|2020-12-27 12:53:40|636.58|633.58|636.4|633.4|636.58|633.58|636.4|633.4|17
1609073630000|2020-12-27 12:53:50|636.36|633.36|636.26|633.26|636.38|633.38|636.26|633.26|22
1609073640000|2020-12-27 12:54:00|636.28|633.28|635.87|632.87|636.28|633.28|635.87|632.87|27
1609073650000|2020-12-27 12:54:10|635.83|632.83|635.52|632.52|635.86|632.86|635.52|632.52|29
1609073660000|2020-12-27 12:54:20|635.55|632.55|635.69|632.69|635.75|632.75|635.52|632.52|28
1609073670000|2020-12-27 12:54:30|635.72|632.72|635.82|632.82|635.84|632.84|635.64|632.64|22
1609073680000|2020-12-27 12:54:40|635.88|632.88|635.92|632.92|636.03|633.03|635.88|632.88|26
1609073690000|2020-12-27 12:54:50|635.91|632.91|635.96|632.96|635.98|632.98|635.91|632.91|13
1609073700000|2020-12-27 12:55:00|635.95|632.95|635.98|632.98|635.98|632.98|635.95|632.95|6
1609073710000|2020-12-27 12:55:10|635.99|632.99|635.74|632.74|635.99|632.99|635.73|632.73|19
1609073720000|2020-12-27 12:55:20|635.78|632.78|635.81|632.81|635.82|632.82|635.74|632.74|12
1609073730000|2020-12-27 12:55:30|635.84|632.84|636.03|633.03|636.07|633.07|635.84|632.84|28
1609073740000|2020-12-27 12:55:40|636.04|633.04|636.03|633.03|636.07|633.07|635.98|632.98|27
1609073750000|2020-12-27 12:55:50|636.04|633.04|636.06|633.06|636.1|633.1|636.02|633.02|27
1609073760000|2020-12-27 12:56:00|636.07|633.07|636.22|633.22|636.26|633.26|636.06|633.06|28
1609073770000|2020-12-27 12:56:10|636.27|633.27|636.18|633.18|636.28|633.28|636.17|633.17|17
1609073780000|2020-12-27 12:56:20|636.25|633.25|636.34|633.34|636.34|633.34|636.24|633.24|9
1609073790000|2020-12-27 12:56:30|636.33|633.33|636.21|633.21|636.33|633.33|636.21|633.21|18
1609073800000|2020-12-27 12:56:40|636.22|633.22|636.14|633.14|636.23|633.23|636.09|633.09|22
1609073810000|2020-12-27 12:56:50|636.15|633.15|636.17|633.17|636.26|633.26|636.14|633.14|14
1609073820000|2020-12-27 12:57:00|636.18|633.18|636.09|633.09|636.26|633.26|636.08|633.08|24
1609073830000|2020-12-27 12:57:10|636.06|633.06|635.63|632.63|636.09|633.09|635.53|632.53|27
1609073840000|2020-12-27 12:57:20|635.66|632.66|636.07|633.07|636.07|633.07|635.66|632.66|32
1609073850000|2020-12-27 12:57:30|636.09|633.09|636.16|633.16|636.21|633.21|636.07|633.07|26
1609073860000|2020-12-27 12:57:40|636.15|633.15|636.19|633.19|636.2|633.2|636.05|633.05|28
1609073870000|2020-12-27 12:57:50|636.2|633.2|636.69|633.69|636.71|633.71|636.2|633.2|25
1609073880000|2020-12-27 12:58:00|636.76|633.76|636.31|633.31|636.76|633.76|636.29|633.29|29
1609073890000|2020-12-27 12:58:10|636.32|633.32|636.27|633.27|636.36|633.36|636.23|633.23|35
1609073900000|2020-12-27 12:58:20|636.26|633.26|636.11|633.11|636.29|633.29|636.06|633.06|26
1609073910000|2020-12-27 12:58:30|636.12|633.12|636.17|633.17|636.21|633.21|636.1|633.1|21
1609073920000|2020-12-27 12:58:40|636.21|633.21|636.31|633.31|636.39|633.39|636.2|633.2|30
1609073930000|2020-12-27 12:58:50|636.3|633.3|636.32|633.32|636.32|633.32|636.21|633.21|15
1609073940000|2020-12-27 12:59:00|636.3|633.3|636.2|633.2|636.3|633.3|636.2|633.2|29
1609073950000|2020-12-27 12:59:10|636.21|633.21|636.23|633.23|636.27|633.27|636.2|633.2|25
1609073960000|2020-12-27 12:59:20|636.22|633.22|636.21|633.21|636.26|633.26|636.18|633.18|31
1609073970000|2020-12-27 12:59:30|636.2|633.2|636.23|633.23|636.3|633.3|636.19|633.19|22
1609073980000|2020-12-27 12:59:40|636.18|633.18|636.18|633.18|636.19|633.19|636.17|633.17|7
1609073990000|2020-12-27 12:59:50|636.17|633.17|635.87|632.87|636.18|633.18|635.86|632.86|25
1609074000000|2020-12-27 13:00:00|635.85|632.85|635.94|632.94|635.94|632.94|635.85|632.85|16
1609074010000|2020-12-27 13:00:10|635.87|632.87|635.98|632.98|635.98|632.98|635.8|632.8|26
1609074020000|2020-12-27 13:00:20|635.99|632.99|636.24|633.24|636.29|633.29|635.99|632.99|22
1609074030000|2020-12-27 13:00:30|636.23|633.23|636.56|633.56|636.56|633.56|636.22|633.22|28
1609074040000|2020-12-27 13:00:40|636.57|633.57|636.69|633.69|636.69|633.69|636.54|633.54|17
1609074050000|2020-12-27 13:00:50|636.71|633.71|636.75|633.75|636.78|633.78|636.7|633.7|26
1609074060000|2020-12-27 13:01:00|636.74|633.74|636.58|633.58|636.77|633.77|636.54|633.54|27
1609074070000|2020-12-27 13:01:10|636.56|633.56|636.69|633.69|636.77|633.77|636.56|633.56|17
1609074080000|2020-12-27 13:01:20|636.84|633.84|636.85|633.85|636.85|633.85|636.8|633.8|15
1609074090000|2020-12-27 13:01:30|636.77|633.77|636.88|633.88|636.88|633.88|636.74|633.74|29
1609074100000|2020-12-27 13:01:40|636.87|633.87|636.88|633.88|636.94|633.94|636.86|633.86|15
1609074110000|2020-12-27 13:01:50|636.9|633.9|636.93|633.93|636.96|633.96|636.9|633.9|13
1609074120000|2020-12-27 13:02:00|636.95|633.95|637.31|634.31|637.33|634.33|636.95|633.95|21
1609074130000|2020-12-27 13:02:10|637.26|634.26|637.28|634.28|637.28|634.28|637.19|634.19|14
1609074140000|2020-12-27 13:02:20|637.27|634.27|637.4|634.4|637.4|634.4|637.27|634.27|23
1609074150000|2020-12-27 13:02:30|637.37|634.37|637.36|634.36|637.41|634.41|637.36|634.36|14
1609074160000|2020-12-27 13:02:40|637.37|634.37|637.45|634.45|637.45|634.45|637.36|634.36|13
1609074170000|2020-12-27 13:02:50|637.44|634.44|637.52|634.52|637.53|634.53|637.44|634.44|13
1609074180000|2020-12-27 13:03:00|637.51|634.51|637.82|634.82|637.83|634.83|637.51|634.51|25
1609074190000|2020-12-27 13:03:10|637.85|634.85|637.84|634.84|637.86|634.86|637.78|634.78|27
1609074200000|2020-12-27 13:03:20|637.83|634.83|637.82|634.82|637.92|634.92|637.81|634.81|19
1609074210000|2020-12-27 13:03:30|637.8|634.8|637.78|634.78|637.82|634.82|637.71|634.71|28
1609074220000|2020-12-27 13:03:40|637.76|634.76|637.7|634.7|637.78|634.78|637.64|634.64|21
1609074230000|2020-12-27 13:03:50|637.69|634.69|637.82|634.82|637.85|634.85|637.69|634.69|29
1609074240000|2020-12-27 13:04:00|637.81|634.81|637.84|634.84|637.86|634.86|637.81|634.81|20
1609074250000|2020-12-27 13:04:10|637.87|634.87|637.85|634.85|637.88|634.88|637.83|634.83|25
1609074260000|2020-12-27 13:04:20|637.87|634.87|637.9|634.9|637.91|634.91|637.85|634.85|14
1609074270000|2020-12-27 13:04:30|637.92|634.92|637.83|634.83|637.92|634.92|637.79|634.79|22
1609074280000|2020-12-27 13:04:40|637.82|634.82|637.82|634.82|637.82|634.82|637.82|634.82|1
1609074290000|2020-12-27 13:04:50|637.83|634.83|637.62|634.62|637.83|634.83|637.62|634.62|12
1609074300000|2020-12-27 13:05:00|637.52|634.52|637.27|634.27|637.52|634.52|637.25|634.25|33
1609074310000|2020-12-27 13:05:10|637.22|634.22|637.07|634.07|637.22|634.22|637.03|634.03|32
1609074320000|2020-12-27 13:05:20|637.08|634.08|637.05|634.05|637.31|634.31|637.03|634.03|31
1609074330000|2020-12-27 13:05:30|637.03|634.03|637.26|634.26|637.28|634.28|636.97|633.97|29
1609074340000|2020-12-27 13:05:40|637.35|634.35|637.63|634.63|637.7|634.7|637.26|634.26|28
1609074350000|2020-12-27 13:05:50|637.65|634.65|637.71|634.71|637.75|634.75|637.63|634.63|9
1609074360000|2020-12-27 13:06:00|637.69|634.69|637.56|634.56|637.72|634.72|637.54|634.54|20
1609074370000|2020-12-27 13:06:10|637.58|634.58|637.56|634.56|637.58|634.58|637.44|634.44|30
1609074380000|2020-12-27 13:06:20|637.59|634.59|637.48|634.48|637.64|634.64|637.47|634.47|22
1609074390000|2020-12-27 13:06:30|637.47|634.47|637.4|634.4|637.48|634.48|637.35|634.35|24
1609074400000|2020-12-27 13:06:40|637.41|634.41|637.4|634.4|637.45|634.45|637.34|634.34|24
1609074410000|2020-12-27 13:06:50|637.41|634.41|637.38|634.38|637.46|634.46|637.31|634.31|20
1609074420000|2020-12-27 13:07:00|637.37|634.37|637.24|634.24|637.38|634.38|637.19|634.19|17
1609074430000|2020-12-27 13:07:10|637.25|634.25|637.12|634.12|637.25|634.25|637.1|634.1|23
1609074440000|2020-12-27 13:07:20|637.07|634.07|636.92|633.92|637.07|634.07|636.9|633.9|25
1609074450000|2020-12-27 13:07:30|636.82|633.82|636.77|633.77|636.9|633.9|636.71|633.71|26
1609074460000|2020-12-27 13:07:40|636.79|633.79|636.92|633.92|636.95|633.95|636.79|633.79|22
1609074470000|2020-12-27 13:07:50|636.93|633.93|636.75|633.75|636.93|633.93|636.74|633.74|7
1609074480000|2020-12-27 13:08:00|636.74|633.74|636.92|633.92|637.02|634.02|636.74|633.74|27
1609074490000|2020-12-27 13:08:10|636.93|633.93|636.88|633.88|636.93|633.93|636.8|633.8|18
1609074500000|2020-12-27 13:08:20|636.87|633.87|636.82|633.82|636.9|633.9|636.82|633.82|8
1609074510000|2020-12-27 13:08:30|636.81|633.81|636.74|633.74|636.81|633.81|636.68|633.68|19
1609074520000|2020-12-27 13:08:40|636.75|633.75|636.73|633.73|636.77|633.77|636.72|633.72|16
1609074530000|2020-12-27 13:08:50|636.71|633.71|636.84|633.84|636.89|633.89|636.68|633.68|28
1609074540000|2020-12-27 13:09:00|636.86|633.86|636.62|633.62|636.88|633.88|636.62|633.62|23
1609074550000|2020-12-27 13:09:10|636.6|633.6|636.66|633.66|636.68|633.68|636.6|633.6|18
1609074560000|2020-12-27 13:09:20|636.7|633.7|636.95|633.95|636.95|633.95|636.7|633.7|21
1609074570000|2020-12-27 13:09:30|636.96|633.96|637.25|634.25|637.25|634.25|636.94|633.94|21
1609074580000|2020-12-27 13:09:40|637.24|634.24|637.37|634.37|637.38|634.38|637.24|634.24|18
1609074590000|2020-12-27 13:09:50|637.43|634.43|637.32|634.32|637.45|634.45|637.32|634.32|24
1609074600000|2020-12-27 13:10:00|637.33|634.33|637.19|634.19|637.33|634.33|637.17|634.17|18
1609074610000|2020-12-27 13:10:10|637.18|634.18|637.09|634.09|637.18|634.18|637.09|634.09|20
1609074620000|2020-12-27 13:10:20|637.08|634.08|636.93|633.93|637.1|634.1|636.93|633.93|15
1609074630000|2020-12-27 13:10:30|636.74|633.74|636.73|633.73|636.79|633.79|636.56|633.56|32
1609074640000|2020-12-27 13:10:40|636.72|633.72|635.86|632.86|636.77|633.77|635.85|632.85|31
1609074650000|2020-12-27 13:10:50|635.84|632.84|635.27|632.27|635.91|632.91|635.26|632.26|35
1609074660000|2020-12-27 13:11:00|635.19|632.19|635|632|635.19|632.19|634.86|631.86|26
1609074670000|2020-12-27 13:11:10|635.02|632.02|635.3|632.3|635.44|632.44|635.02|632.02|31
1609074680000|2020-12-27 13:11:20|635.31|632.31|635.54|632.54|635.57|632.57|635.22|632.22|33
1609074690000|2020-12-27 13:11:30|635.55|632.55|635.62|632.62|635.62|632.62|635.39|632.39|27
1609074700000|2020-12-27 13:11:40|635.61|632.61|635.59|632.59|635.63|632.63|635.45|632.45|24
1609074710000|2020-12-27 13:11:50|635.6|632.6|635.68|632.68|635.69|632.69|635.51|632.51|31
1609074720000|2020-12-27 13:12:00|635.71|632.71|635.71|632.71|635.96|632.96|635.71|632.71|25
1609074730000|2020-12-27 13:12:10|635.69|632.69|636.14|633.14|636.15|633.15|635.69|632.69|25
1609074740000|2020-12-27 13:12:20|636.16|633.16|636.14|633.14|636.21|633.21|636.14|633.14|21
1609074750000|2020-12-27 13:12:30|636.13|633.13|636.31|633.31|636.31|633.31|636.1|633.1|23
1609074760000|2020-12-27 13:12:40|636.32|633.32|636.49|633.49|636.49|633.49|636.32|633.32|24
1609074770000|2020-12-27 13:12:50|636.48|633.48|636.74|633.74|636.75|633.75|636.48|633.48|9
1609074780000|2020-12-27 13:13:00|636.75|633.75|636.75|633.75|636.75|633.75|636.74|633.74|3
1609074790000|2020-12-27 13:13:10|636.76|633.76|636.56|633.56|636.76|633.76|636.56|633.56|9
1609074800000|2020-12-27 13:13:20|636.57|633.57|636.58|633.58|636.58|633.58|636.56|633.56|13
1609074810000|2020-12-27 13:13:30|636.56|633.56|636.63|633.63|636.69|633.69|636.56|633.56|21
1609074820000|2020-12-27 13:13:40|636.62|633.62|636.51|633.51|636.62|633.62|636.47|633.47|16
1609074830000|2020-12-27 13:13:50|636.48|633.48|636.47|633.47|636.49|633.49|636.47|633.47|6
1609074840000|2020-12-27 13:14:00|636.5|633.5|636.79|633.79|636.79|633.79|636.49|633.49|20
1609074850000|2020-12-27 13:14:10|636.78|633.78|636.82|633.82|636.83|633.83|636.77|633.77|9
1609074860000|2020-12-27 13:14:20|636.83|633.83|636.93|633.93|636.93|633.93|636.83|633.83|18
1609074870000|2020-12-27 13:14:30|636.92|633.92|637.06|634.06|637.06|634.06|636.9|633.9|14
1609074880000|2020-12-27 13:14:40|637.09|634.09|637.25|634.25|637.28|634.28|637.09|634.09|25
1609074890000|2020-12-27 13:14:50|637.24|634.24|637.28|634.28|637.28|634.28|637.22|634.22|9
1609074900000|2020-12-27 13:15:00|637.29|634.29|637.49|634.49|637.49|634.49|637.29|634.29|14
1609074910000|2020-12-27 13:15:10|637.5|634.5|637.77|634.77|637.77|634.77|637.5|634.5|10
1609074920000|2020-12-27 13:15:20|637.79|634.79|637.85|634.85|637.88|634.88|637.79|634.79|10
1609074930000|2020-12-27 13:15:30|637.86|634.86|638.02|635.02|638.06|635.06|637.86|634.86|14
1609074940000|2020-12-27 13:15:40|638|635|638.13|635.13|638.13|635.13|638|635|10
1609074950000|2020-12-27 13:15:50|638.14|635.14|638.35|635.35|638.35|635.35|638.14|635.14|8
1609074960000|2020-12-27 13:16:00|638.36|635.36|638.53|635.53|638.53|635.53|638.36|635.36|6
1609074970000|2020-12-27 13:16:10|638.54|635.54|638.55|635.55|638.56|635.56|638.52|635.52|13
1609074980000|2020-12-27 13:16:20|638.54|635.54|638.55|635.55|638.55|635.55|638.54|635.54|2
1609074990000|2020-12-27 13:16:30|638.56|635.56|638.58|635.58|638.58|635.58|638.55|635.55|10
1609075000000|2020-12-27 13:16:40|638.69|635.69|638.69|635.69|638.7|635.7|638.69|635.69|5
1609075010000|2020-12-27 13:16:50|638.7|635.7|638.69|635.69|638.7|635.7|638.68|635.68|14
1609075020000|2020-12-27 13:17:00|638.68|635.68|638.7|635.7|638.7|635.7|638.68|635.68|21
1609075030000|2020-12-27 13:17:10|638.69|635.69|638.83|635.83|638.86|635.86|638.69|635.69|13
1609075040000|2020-12-27 13:17:20|638.84|635.84|638.84|635.84|638.84|635.84|638.83|635.83|3
1609075050000|2020-12-27 13:17:30|638.88|635.88|638.88|635.88|638.88|635.88|638.87|635.87|5
1609075060000|2020-12-27 13:17:40|638.87|635.87|638.78|635.78|638.87|635.87|638.78|635.78|6
1609075070000|2020-12-27 13:17:50|638.77|635.77|638.75|635.75|638.78|635.78|638.75|635.75|4
1609075080000|2020-12-27 13:18:00|638.77|635.77|638.64|635.64|638.77|635.77|638.63|635.63|10
1609075090000|2020-12-27 13:18:10|638.63|635.63|638.37|635.37|638.63|635.63|638.36|635.36|15
1609075100000|2020-12-27 13:18:20|638.36|635.36|638.2|635.2|638.36|635.36|638.14|635.14|18
1609075110000|2020-12-27 13:18:30|638.22|635.22|638.16|635.16|638.25|635.25|638.16|635.16|9
1609075120000|2020-12-27 13:18:40|638.15|635.15|638.14|635.14|638.2|635.2|638.04|635.04|23
1609075130000|2020-12-27 13:18:50|638.13|635.13|638.17|635.17|638.18|635.18|638.12|635.12|11
1609075140000|2020-12-27 13:19:00|638.16|635.16|638.1|635.1|638.24|635.24|638.1|635.1|13
1609075150000|2020-12-27 13:19:10|638.08|635.08|637.94|634.94|638.11|635.11|637.94|634.94|10
1609075160000|2020-12-27 13:19:20|637.9|634.9|637.04|634.04|637.9|634.9|637.04|634.04|28
1609075170000|2020-12-27 13:19:30|637.01|634.01|636.89|633.89|637.04|634.04|636.77|633.77|30
1609075180000|2020-12-27 13:19:40|636.9|633.9|636.62|633.62|636.98|633.98|636.61|633.61|25
1609075190000|2020-12-27 13:19:50|636.61|633.61|636.44|633.44|636.61|633.61|636.35|633.35|19
1609075200000|2020-12-27 13:20:00|636.45|633.45|636.37|633.37|636.46|633.46|636.34|633.34|11
1609075210000|2020-12-27 13:20:10|636.41|633.41|636.64|633.64|636.64|633.64|636.4|633.4|21
1609075220000|2020-12-27 13:20:20|636.65|633.65|636.82|633.82|636.89|633.89|636.59|633.59|26
1609075230000|2020-12-27 13:20:30|636.84|633.84|636.96|633.96|636.97|633.97|636.82|633.82|26
1609075240000|2020-12-27 13:20:40|636.95|633.95|636.72|633.72|636.99|633.99|636.69|633.69|21
1609075250000|2020-12-27 13:20:50|636.73|633.73|636.81|633.81|636.81|633.81|636.71|633.71|23
1609075260000|2020-12-27 13:21:00|636.8|633.8|636.71|633.71|636.83|633.83|636.69|633.69|24
1609075270000|2020-12-27 13:21:10|636.7|633.7|636.7|633.7|636.78|633.78|636.68|633.68|27
1609075280000|2020-12-27 13:21:20|636.69|633.69|636.55|633.55|636.72|633.72|636.54|633.54|22
1609075290000|2020-12-27 13:21:30|636.56|633.56|636.74|633.74|636.74|633.74|636.56|633.56|31
1609075300000|2020-12-27 13:21:40|636.8|633.8|636.87|633.87|636.87|633.87|636.79|633.79|25
1609075310000|2020-12-27 13:21:50|636.99|633.99|636.99|633.99|637.02|634.02|636.98|633.98|11
1609075320000|2020-12-27 13:22:00|636.92|633.92|636.55|633.55|636.92|633.92|636.55|633.55|19
1609075330000|2020-12-27 13:22:10|636.54|633.54|636.65|633.65|636.74|633.74|636.54|633.54|28
1609075340000|2020-12-27 13:22:20|636.66|633.66|636.65|633.65|636.71|633.71|636.64|633.64|19
1609075350000|2020-12-27 13:22:30|636.64|633.64|636.6|633.6|636.68|633.68|636.59|633.59|28
1609075360000|2020-12-27 13:22:40|636.62|633.62|636.47|633.47|636.62|633.62|636.46|633.46|15
1609075370000|2020-12-27 13:22:50|636.49|633.49|636.44|633.44|636.56|633.56|636.43|633.43|23
1609075380000|2020-12-27 13:23:00|636.45|633.45|636.45|633.45|636.49|633.49|636.43|633.43|29
1609075390000|2020-12-27 13:23:10|636.39|633.39|636.34|633.34|636.41|633.41|636.33|633.33|24
1609075400000|2020-12-27 13:23:20|636.33|633.33|636.59|633.59|636.59|633.59|636.32|633.32|25
1609075410000|2020-12-27 13:23:30|636.62|633.62|636.67|633.67|636.73|633.73|636.62|633.62|22
1609075420000|2020-12-27 13:23:40|636.65|633.65|636.61|633.61|636.67|633.67|636.53|633.53|28
1609075430000|2020-12-27 13:23:50|636.62|633.62|636.71|633.71|636.71|633.71|636.61|633.61|19
1609075440000|2020-12-27 13:24:00|636.69|633.69|636.47|633.47|636.71|633.71|636.47|633.47|13
1609075450000|2020-12-27 13:24:10|636.49|633.49|636.43|633.43|636.49|633.49|636.39|633.39|19
1609075460000|2020-12-27 13:24:20|636.4|633.4|636.37|633.37|636.41|633.41|636.36|633.36|7
1609075470000|2020-12-27 13:24:30|636.33|633.33|636.53|633.53|636.54|633.54|636.33|633.33|19
1609075480000|2020-12-27 13:24:40|636.52|633.52|636.6|633.6|636.6|633.6|636.49|633.49|8
1609075490000|2020-12-27 13:24:50|636.57|633.57|636.94|633.94|636.94|633.94|636.57|633.57|20
1609075500000|2020-12-27 13:25:00|636.92|633.92|636.65|633.65|636.95|633.95|636.65|633.65|22
1609075510000|2020-12-27 13:25:10|636.64|633.64|636.51|633.51|636.64|633.64|636.47|633.47|14
1609075520000|2020-12-27 13:25:20|636.57|633.57|636.68|633.68|636.69|633.69|636.57|633.57|14
1609075530000|2020-12-27 13:25:30|636.69|633.69|636.73|633.73|636.73|633.73|636.68|633.68|9
1609075540000|2020-12-27 13:25:40|636.74|633.74|636.78|633.78|636.82|633.82|636.72|633.72|19
1609075550000|2020-12-27 13:25:50|636.8|633.8|636.76|633.76|636.83|633.83|636.76|633.76|10
1609075560000|2020-12-27 13:26:00|636.77|633.77|636.49|633.49|636.77|633.77|636.49|633.49|22
1609075570000|2020-12-27 13:26:10|636.48|633.48|636.49|633.49|636.49|633.49|636.48|633.48|2
1609075580000|2020-12-27 13:26:20|636.47|633.47|636.49|633.49|636.49|633.49|636.47|633.47|5
1609075590000|2020-12-27 13:26:30|636.48|633.48|636.48|633.48|636.48|633.48|636.48|633.48|1
1609075600000|2020-12-27 13:26:40|636.46|633.46|636.24|633.24|636.49|633.49|636.24|633.24|10
1609075610000|2020-12-27 13:26:50|636.22|633.22|636.16|633.16|636.24|633.24|636.15|633.15|19
1609075620000|2020-12-27 13:27:00|636.17|633.17|635.93|632.93|636.18|633.18|635.93|632.93|26
1609075630000|2020-12-27 13:27:10|635.94|632.94|636.04|633.04|636.05|633.05|635.94|632.94|8
1609075640000|2020-12-27 13:27:20|636.1|633.1|636.04|633.04|636.1|633.1|636.04|633.04|4
1609075650000|2020-12-27 13:27:30|635.94|632.94|635.94|632.94|635.94|632.94|635.94|632.94|1
1609075660000|2020-12-27 13:27:40|635.95|632.95|635.97|632.97|635.97|632.97|635.92|632.92|6
1609075670000|2020-12-27 13:27:50|635.98|632.98|636.02|633.02|636.04|633.04|635.96|632.96|9
1609075680000|2020-12-27 13:28:00|636.04|633.04|636.26|633.26|636.26|633.26|636.02|633.02|23
1609075690000|2020-12-27 13:28:10|636.22|633.22|636.45|633.45|636.45|633.45|636.21|633.21|9
1609075700000|2020-12-27 13:28:20|636.47|633.47|636.55|633.55|636.62|633.62|636.47|633.47|11
1609075710000|2020-12-27 13:28:30|636.54|633.54|636.39|633.39|636.54|633.54|636.38|633.38|23
1609075720000|2020-12-27 13:28:40|636.38|633.38|636.67|633.67|636.67|633.67|636.38|633.38|11
1609075730000|2020-12-27 13:28:50|636.68|633.68|636.82|633.82|636.83|633.83|636.68|633.68|24
1609075740000|2020-12-27 13:29:00|636.81|633.81|636.64|633.64|636.83|633.83|636.63|633.63|27
1609075750000|2020-12-27 13:29:10|636.63|633.63|636.51|633.51|636.65|633.65|636.51|633.51|18
1609075760000|2020-12-27 13:29:20|636.49|633.49|636.32|633.32|636.5|633.5|636.28|633.28|20
1609075770000|2020-12-27 13:29:30|636.33|633.33|636.46|633.46|636.47|633.47|636.31|633.31|13
1609075780000|2020-12-27 13:29:40|636.47|633.47|636.48|633.48|636.5|633.5|636.47|633.47|10
1609075790000|2020-12-27 13:29:50|636.49|633.49|636.24|633.24|636.49|633.49|636.22|633.22|15
1609075800000|2020-12-27 13:30:00|636.23|633.23|636.14|633.14|636.25|633.25|636.13|633.13|20
1609075810000|2020-12-27 13:30:10|636.13|633.13|635.85|632.85|636.14|633.14|635.85|632.85|19
1609075820000|2020-12-27 13:30:20|635.84|632.84|635.67|632.67|635.84|632.84|635.61|632.61|16
1609075830000|2020-12-27 13:30:30|635.65|632.65|634.97|631.97|635.65|632.65|634.96|631.96|20
1609075840000|2020-12-27 13:30:40|634.98|631.98|635.08|632.08|635.08|632.08|634.98|631.98|23
1609075850000|2020-12-27 13:30:50|635.07|632.07|635.14|632.14|635.17|632.17|635.06|632.06|25
1609075860000|2020-12-27 13:31:00|635.17|632.17|635.45|632.45|635.46|632.46|635.16|632.16|23
1609075870000|2020-12-27 13:31:10|635.49|632.49|635.6|632.6|635.6|632.6|635.48|632.48|11
1609075880000|2020-12-27 13:31:20|635.59|632.59|635.5|632.5|635.6|632.6|635.5|632.5|18
1609075890000|2020-12-27 13:31:30|635.48|632.48|635.57|632.57|635.57|632.57|635.44|632.44|29
1609075900000|2020-12-27 13:31:40|635.56|632.56|635.6|632.6|635.6|632.6|635.5|632.5|16
1609075910000|2020-12-27 13:31:50|635.64|632.64|635.66|632.66|635.66|632.66|635.64|632.64|3
1609075920000|2020-12-27 13:32:00|635.67|632.67|636.15|633.15|636.15|633.15|635.67|632.67|18
1609075930000|2020-12-27 13:32:10|636.16|633.16|636.28|633.28|636.28|633.28|636.06|633.06|16
1609075940000|2020-12-27 13:32:20|636.27|633.27|636.27|633.27|636.28|633.28|636.17|633.17|24
1609075950000|2020-12-27 13:32:30|636.29|633.29|636.34|633.34|636.34|633.34|636.29|633.29|15
1609075960000|2020-12-27 13:32:40|636.35|633.35|636.77|633.77|636.78|633.78|636.35|633.35|19
1609075970000|2020-12-27 13:32:50|636.78|633.78|636.89|633.89|636.93|633.93|636.78|633.78|23
1609075980000|2020-12-27 13:33:00|636.85|633.85|636.74|633.74|636.9|633.9|636.73|633.73|28
1609075990000|2020-12-27 13:33:10|636.69|633.69|636.55|633.55|636.71|633.71|636.55|633.55|21
1609076000000|2020-12-27 13:33:20|636.54|633.54|636.7|633.7|636.72|633.72|636.54|633.54|19
1609076010000|2020-12-27 13:33:30|636.71|633.71|636.85|633.85|636.87|633.87|636.64|633.64|16
1609076020000|2020-12-27 13:33:40|636.84|633.84|636.9|633.9|636.9|633.9|636.84|633.84|9
1609076030000|2020-12-27 13:33:50|636.87|633.87|636.82|633.82|636.9|633.9|636.8|633.8|13
1609076040000|2020-12-27 13:34:00|636.83|633.83|636.69|633.69|636.83|633.83|636.69|633.69|17
1609076050000|2020-12-27 13:34:10|636.67|633.67|636.66|633.66|636.7|633.7|636.58|633.58|11
1609076060000|2020-12-27 13:34:20|636.65|633.65|636.61|633.61|636.65|633.65|636.61|633.61|4
1609076070000|2020-12-27 13:34:30|636.6|633.6|636.7|633.7|636.7|633.7|636.6|633.6|19
1609076080000|2020-12-27 13:34:40|636.74|633.74|636.73|633.73|636.78|633.78|636.73|633.73|13
1609076090000|2020-12-27 13:34:50|636.72|633.72|636.81|633.81|636.82|633.82|636.72|633.72|15
1609076100000|2020-12-27 13:35:00|636.82|633.82|637.29|634.29|637.29|634.29|636.79|633.79|23
1609076110000|2020-12-27 13:35:10|637.3|634.3|637.17|634.17|637.3|634.3|637.17|634.17|19
1609076120000|2020-12-27 13:35:20|637.18|634.18|637.27|634.27|637.27|634.27|637.18|634.18|15
1609076130000|2020-12-27 13:35:30|637.26|634.26|637.47|634.47|637.47|634.47|637.26|634.26|20
1609076140000|2020-12-27 13:35:40|637.46|634.46|637.47|634.47|637.47|634.47|637.46|634.46|2
1609076150000|2020-12-27 13:35:50|637.48|634.48|637.68|634.68|637.71|634.71|637.48|634.48|17
1609076160000|2020-12-27 13:36:00|637.69|634.69|637.83|634.83|637.83|634.83|637.68|634.68|13
1609076170000|2020-12-27 13:36:10|637.86|634.86|638.05|635.05|638.06|635.06|637.86|634.86|13
1609076180000|2020-12-27 13:36:20|638.09|635.09|638.21|635.21|638.21|635.21|638.09|635.09|13
1609076190000|2020-12-27 13:36:30|638.23|635.23|638.34|635.34|638.4|635.4|638.22|635.22|17
1609076200000|2020-12-27 13:36:40|638.36|635.36|638.36|635.36|638.36|635.36|638.35|635.35|3
1609076210000|2020-12-27 13:36:50|638.38|635.38|638.5|635.5|638.5|635.5|638.38|635.38|16
1609076220000|2020-12-27 13:37:00|638.48|635.48|638.57|635.57|638.58|635.58|638.48|635.48|13
1609076230000|2020-12-27 13:37:10|638.59|635.59|638.78|635.78|638.78|635.78|638.57|635.57|24
1609076240000|2020-12-27 13:37:20|638.85|635.85|639.04|636.04|639.04|636.04|638.84|635.84|18
1609076250000|2020-12-27 13:37:30|639.03|636.03|638.97|635.97|639.05|636.05|638.97|635.97|17
1609076260000|2020-12-27 13:37:40|638.98|635.98|638.61|635.61|638.98|635.98|638.6|635.6|23
1609076270000|2020-12-27 13:37:50|638.64|635.64|638.6|635.6|638.65|635.65|638.57|635.57|12
1609076280000|2020-12-27 13:38:00|638.59|635.59|638.55|635.55|638.59|635.59|638.54|635.54|5
1609076290000|2020-12-27 13:38:10|638.54|635.54|638.59|635.59|638.59|635.59|638.54|635.54|4
1609076300000|2020-12-27 13:38:20|638.57|635.57|638.53|635.53|638.59|635.59|638.53|635.53|16
1609076310000|2020-12-27 13:38:30|638.45|635.45|638.47|635.47|638.47|635.47|638.45|635.45|5
1609076320000|2020-12-27 13:38:40|638.46|635.46|638.34|635.34|638.47|635.47|638.32|635.32|14
1609076330000|2020-12-27 13:38:50|638.36|635.36|638.47|635.47|638.49|635.49|638.32|635.32|23
1609076340000|2020-12-27 13:39:00|638.46|635.46|638.27|635.27|638.47|635.47|638.26|635.26|23
1609076350000|2020-12-27 13:39:10|638.28|635.28|638.31|635.31|638.32|635.32|638.27|635.27|15
1609076360000|2020-12-27 13:39:20|638.33|635.33|638.38|635.38|638.39|635.39|638.3|635.3|14
1609076370000|2020-12-27 13:39:30|638.39|635.39|638.93|635.93|638.93|635.93|638.38|635.38|23
1609076380000|2020-12-27 13:39:40|638.94|635.94|638.93|635.93|638.97|635.97|638.92|635.92|23
1609076390000|2020-12-27 13:39:50|638.95|635.95|639.06|636.06|639.06|636.06|638.94|635.94|21
1609076400000|2020-12-27 13:40:00|639.07|636.07|639.34|636.34|639.39|636.39|639.07|636.07|17
1609076410000|2020-12-27 13:40:10|639.42|636.42|639.55|636.55|639.6|636.6|639.42|636.42|23
1609076420000|2020-12-27 13:40:20|639.54|636.54|639.51|636.51|639.57|636.57|639.51|636.51|9
1609076430000|2020-12-27 13:40:30|639.53|636.53|639.7|636.7|639.74|636.74|639.53|636.53|16
1609076440000|2020-12-27 13:40:40|639.68|636.68|639.2|636.2|639.68|636.68|639.14|636.14|27
1609076450000|2020-12-27 13:40:50|639.17|636.17|639.69|636.69|639.7|636.7|639.17|636.17|24
1609076460000|2020-12-27 13:41:00|639.68|636.68|639.52|636.52|639.68|636.68|639.5|636.5|25
1609076470000|2020-12-27 13:41:10|639.53|636.53|639.69|636.69|639.69|636.69|639.53|636.53|26
1609076480000|2020-12-27 13:41:20|639.68|636.68|639.71|636.71|639.72|636.72|639.65|636.65|14
1609076490000|2020-12-27 13:41:30|639.7|636.7|639.68|636.68|639.71|636.71|639.67|636.67|8
1609076500000|2020-12-27 13:41:40|639.69|636.69|639.7|636.7|639.7|636.7|639.66|636.66|8
1609076510000|2020-12-27 13:41:50|639.69|636.69|639.71|636.71|639.71|636.71|639.53|636.53|18
1609076520000|2020-12-27 13:42:00|639.73|636.73|639.79|636.79|639.79|636.79|639.71|636.71|14
1609076530000|2020-12-27 13:42:10|639.82|636.82|639.9|636.9|639.9|636.9|639.82|636.82|20
1609076540000|2020-12-27 13:42:20|639.93|636.93|640.51|637.51|640.51|637.51|639.93|636.93|23
1609076550000|2020-12-27 13:42:30|640.5|637.5|640.73|637.73|640.75|637.75|640.5|637.5|27
1609076560000|2020-12-27 13:42:40|640.72|637.72|640.83|637.83|640.92|637.92|640.72|637.72|25
1609076570000|2020-12-27 13:42:50|640.8|637.8|640.87|637.87|640.89|637.89|640.77|637.77|22
1609076580000|2020-12-27 13:43:00|640.86|637.86|640.82|637.82|640.88|637.88|640.8|637.8|23
1609076590000|2020-12-27 13:43:10|640.81|637.81|640.51|637.51|640.81|637.81|640.47|637.47|23
1609076600000|2020-12-27 13:43:20|640.46|637.46|640.18|637.18|640.5|637.5|640.17|637.17|26
1609076610000|2020-12-27 13:43:30|640.17|637.17|640.26|637.26|640.3|637.3|640.15|637.15|25
1609076620000|2020-12-27 13:43:40|640.25|637.25|639.97|636.97|640.29|637.29|639.93|636.93|26
1609076630000|2020-12-27 13:43:50|639.96|636.96|639.73|636.73|639.99|636.99|639.52|636.52|33
1609076640000|2020-12-27 13:44:00|639.74|636.74|640.68|637.68|640.71|637.71|639.74|636.74|30
1609076650000|2020-12-27 13:44:10|640.66|637.66|640.52|637.52|640.66|637.66|640.52|637.52|20
1609076660000|2020-12-27 13:44:20|640.54|637.54|640.54|637.54|640.6|637.6|640.5|637.5|24
1609076670000|2020-12-27 13:44:30|640.53|637.53|640.53|637.53|640.57|637.57|640.49|637.49|20
1609076680000|2020-12-27 13:44:40|640.52|637.52|640.54|637.54|640.54|637.54|640.5|637.5|17
1609076690000|2020-12-27 13:44:50|640.55|637.55|640.53|637.53|640.6|637.6|640.53|637.53|16
1609076700000|2020-12-27 13:45:00|640.55|637.55|640.16|637.16|640.55|637.55|640.12|637.12|27
1609076710000|2020-12-27 13:45:10|640.19|637.19|640.08|637.08|640.23|637.23|640.08|637.08|17
1609076720000|2020-12-27 13:45:20|640.09|637.09|640.19|637.19|640.21|637.21|640.09|637.09|20
1609076730000|2020-12-27 13:45:30|640.2|637.2|640.35|637.35|640.35|637.35|640.17|637.17|17
1609076740000|2020-12-27 13:45:40|640.36|637.36|640.4|637.4|640.41|637.41|640.35|637.35|21
1609076750000|2020-12-27 13:45:50|640.41|637.41|640.43|637.43|640.43|637.43|640.38|637.38|15
1609076760000|2020-12-27 13:46:00|640.42|637.42|640.8|637.8|640.8|637.8|640.42|637.42|23
1609076770000|2020-12-27 13:46:10|640.78|637.78|641.22|638.22|641.24|638.24|640.78|637.78|30
1609076780000|2020-12-27 13:46:20|641.17|638.17|641.21|638.21|641.25|638.25|641.16|638.16|25
1609076790000|2020-12-27 13:46:30|641.22|638.22|641.26|638.26|641.42|638.42|641.12|638.12|34
1609076800000|2020-12-27 13:46:40|641.21|638.21|641.09|638.09|641.21|638.21|641.04|638.04|27
1609076810000|2020-12-27 13:46:50|641.04|638.04|641.03|638.03|641.11|638.11|641.03|638.03|17
1609076820000|2020-12-27 13:47:00|641.04|638.04|640.83|637.83|641.06|638.06|640.79|637.79|31
1609076830000|2020-12-27 13:47:10|640.76|637.76|640.89|637.89|640.91|637.91|640.72|637.72|32
1609076840000|2020-12-27 13:47:20|640.92|637.92|640.89|637.89|641|638|640.86|637.86|18
1609076850000|2020-12-27 13:47:30|640.9|637.9|641.13|638.13|641.13|638.13|640.88|637.88|30
1609076860000|2020-12-27 13:47:40|641.11|638.11|641.18|638.18|641.18|638.18|641.08|638.08|28
1609076870000|2020-12-27 13:47:50|641.19|638.19|641.24|638.24|641.25|638.25|641.18|638.18|16
1609076880000|2020-12-27 13:48:00|641.23|638.23|641.19|638.19|641.24|638.24|641.19|638.19|11
1609076890000|2020-12-27 13:48:10|641.2|638.2|641|638|641.25|638.25|641|638|25
1609076900000|2020-12-27 13:48:20|640.98|637.98|640.92|637.92|641.05|638.05|640.86|637.86|26
1609076910000|2020-12-27 13:48:30|640.91|637.91|640.91|637.91|640.99|637.99|640.9|637.9|20
1609076920000|2020-12-27 13:48:40|640.9|637.9|640.92|637.92|640.94|637.94|640.9|637.9|20
1609076930000|2020-12-27 13:48:50|640.93|637.93|640.87|637.87|640.94|637.94|640.85|637.85|15
1609076940000|2020-12-27 13:49:00|640.86|637.86|640.76|637.76|640.87|637.87|640.74|637.74|18
1609076950000|2020-12-27 13:49:10|640.75|637.75|640.82|637.82|640.82|637.82|640.7|637.7|19
1609076960000|2020-12-27 13:49:20|640.84|637.84|640.56|637.56|640.85|637.85|640.51|637.51|14
1609076970000|2020-12-27 13:49:30|640.52|637.52|640.57|637.57|640.58|637.58|640.51|637.51|25
1609076980000|2020-12-27 13:49:40|640.55|637.55|640.68|637.68|640.71|637.71|640.55|637.55|20
1609076990000|2020-12-27 13:49:50|640.67|637.67|640.85|637.85|640.85|637.85|640.59|637.59|15
1609077000000|2020-12-27 13:50:00|640.78|637.78|641.55|638.55|641.55|638.55|640.78|637.78|30
1609077010000|2020-12-27 13:50:10|641.51|638.51|641.81|638.81|642|639|641.5|638.5|34
1609077020000|2020-12-27 13:50:20|641.82|638.82|642.07|639.07|642.08|639.08|641.82|638.82|21
1609077030000|2020-12-27 13:50:30|642.1|639.1|641.63|638.63|642.1|639.1|641.62|638.62|27
1609077040000|2020-12-27 13:50:40|641.62|638.62|641.52|638.52|641.64|638.64|641.48|638.48|31
1609077050000|2020-12-27 13:50:50|641.51|638.51|641.48|638.48|641.52|638.52|641.47|638.47|16
1609077060000|2020-12-27 13:51:00|641.5|638.5|641.92|638.92|641.95|638.95|641.5|638.5|27
1609077070000|2020-12-27 13:51:10|641.91|638.91|641.76|638.76|641.92|638.92|641.71|638.71|21
1609077080000|2020-12-27 13:51:20|641.77|638.77|641.73|638.73|641.77|638.77|641.71|638.71|16
1609077090000|2020-12-27 13:51:30|641.74|638.74|641.57|638.57|641.74|638.74|641.54|638.54|18
1609077100000|2020-12-27 13:51:40|641.56|638.56|641.91|638.91|641.91|638.91|641.55|638.55|22
1609077110000|2020-12-27 13:51:50|641.96|638.96|641.98|638.98|642.03|639.03|641.91|638.91|17
1609077120000|2020-12-27 13:52:00|642.07|639.07|642.07|639.07|642.07|639.07|641.96|638.96|16
1609077130000|2020-12-27 13:52:10|642.09|639.09|642.16|639.16|642.16|639.16|642.08|639.08|8
1609077140000|2020-12-27 13:52:20|642.18|639.18|642.14|639.14|642.29|639.29|642.14|639.14|18
1609077150000|2020-12-27 13:52:30|642.13|639.13|642.07|639.07|642.13|639.13|641.97|638.97|30
1609077160000|2020-12-27 13:52:40|642.24|639.24|642.22|639.22|642.24|639.24|642.18|639.18|21
1609077170000|2020-12-27 13:52:50|642.23|639.23|642.25|639.25|642.25|639.25|642.13|639.13|17
1609077180000|2020-12-27 13:53:00|642.23|639.23|642.38|639.38|642.48|639.48|642.23|639.23|20
1609077190000|2020-12-27 13:53:10|642.39|639.39|642.47|639.47|642.54|639.54|642.39|639.39|16
1609077200000|2020-12-27 13:53:20|642.48|639.48|642.26|639.26|642.6|639.6|642.26|639.26|24
1609077210000|2020-12-27 13:53:30|642.27|639.27|642.3|639.3|642.36|639.36|642.25|639.25|21
1609077220000|2020-12-27 13:53:40|642.33|639.33|642.39|639.39|642.4|639.4|642.33|639.33|19
1609077230000|2020-12-27 13:53:50|642.38|639.38|642.37|639.37|642.41|639.41|642.35|639.35|23
1609077240000|2020-12-27 13:54:00|642.35|639.35|642.39|639.39|642.42|639.42|642.35|639.35|20
1609077250000|2020-12-27 13:54:10|642.4|639.4|642.42|639.42|642.42|639.42|642.35|639.35|23
1609077260000|2020-12-27 13:54:20|642.41|639.41|642.33|639.33|642.41|639.41|642.33|639.33|11
1609077270000|2020-12-27 13:54:30|642.34|639.34|642.69|639.69|642.7|639.7|642.33|639.33|14
1609077280000|2020-12-27 13:54:40|642.7|639.7|643.34|640.34|643.49|640.49|642.7|639.7|37
1609077290000|2020-12-27 13:54:50|643.36|640.36|643.86|640.86|643.86|640.86|643.33|640.33|19
1609077300000|2020-12-27 13:55:00|644.15|641.15|644.48|641.48|644.5|641.5|644.14|641.14|26
1609077310000|2020-12-27 13:55:10|644.49|641.49|644.67|641.67|644.67|641.67|644.4|641.4|23
1609077320000|2020-12-27 13:55:20|644.66|641.66|644.43|641.43|644.66|641.66|644.43|641.43|26
1609077330000|2020-12-27 13:55:30|644.47|641.47|644.84|641.84|644.84|641.84|644.47|641.47|31
1609077340000|2020-12-27 13:55:40|644.89|641.89|645.37|642.37|645.6|642.6|644.89|641.89|38
1609077350000|2020-12-27 13:55:50|645.36|642.36|645.53|642.53|645.57|642.57|645.36|642.36|25
1609077360000|2020-12-27 13:56:00|645.51|642.51|645.83|642.83|645.92|642.92|645.51|642.51|23
1609077370000|2020-12-27 13:56:10|645.85|642.85|646.3|643.3|646.36|643.36|645.76|642.76|29
1609077380000|2020-12-27 13:56:20|646.29|643.29|646.03|643.03|646.29|643.29|646.02|643.02|24
1609077390000|2020-12-27 13:56:30|646.02|643.02|646.17|643.17|646.37|643.37|646.02|643.02|31
1609077400000|2020-12-27 13:56:40|646.21|643.21|646.19|643.19|646.28|643.28|646.15|643.15|28
1609077410000|2020-12-27 13:56:50|646.2|643.2|646.05|643.05|646.2|643.2|646.02|643.02|29
1609077420000|2020-12-27 13:57:00|645.97|642.97|645.78|642.78|646|643|645.65|642.65|22
1609077430000|2020-12-27 13:57:10|645.83|642.83|646.51|643.51|646.57|643.57|645.83|642.83|22
1609077440000|2020-12-27 13:57:20|646.58|643.58|646.57|643.57|646.59|643.59|646.54|643.54|21
1609077450000|2020-12-27 13:57:30|646.6|643.6|646.66|643.66|646.67|643.67|646.53|643.53|13
1609077460000|2020-12-27 13:57:40|646.7|643.7|646.54|643.54|646.7|643.7|646.49|643.49|20
1609077470000|2020-12-27 13:57:50|646.55|643.55|646.71|643.71|646.77|643.77|646.51|643.51|16
1609077480000|2020-12-27 13:58:00|646.74|643.74|646.98|643.98|647.03|644.03|646.72|643.72|22
1609077490000|2020-12-27 13:58:10|647.01|644.01|647.05|644.05|647.05|644.05|646.94|643.94|30
1609077500000|2020-12-27 13:58:20|647.01|644.01|647.19|644.19|647.19|644.19|646.91|643.91|30
1609077510000|2020-12-27 13:58:30|647.18|644.18|647.13|644.13|647.23|644.23|647.13|644.13|21
1609077520000|2020-12-27 13:58:40|647.12|644.12|647.01|644.01|647.12|644.12|647.01|644.01|16
1609077530000|2020-12-27 13:58:50|647|644|646.17|643.17|647.01|644.01|646.17|643.17|30
1609077540000|2020-12-27 13:59:00|646.16|643.16|646.72|643.72|646.72|643.72|646.16|643.16|23
1609077550000|2020-12-27 13:59:10|646.73|643.73|647.07|644.07|647.07|644.07|646.72|643.72|23
1609077560000|2020-12-27 13:59:20|647.08|644.08|647.42|644.42|647.46|644.46|647.08|644.08|21
1609077570000|2020-12-27 13:59:30|647.44|644.44|648.04|645.04|648.07|645.07|647.44|644.44|30
1609077580000|2020-12-27 13:59:40|648.05|645.05|648.47|645.47|648.47|645.47|648.05|645.05|24
1609077590000|2020-12-27 13:59:50|648.41|645.41|648.48|645.48|648.53|645.53|648.41|645.41|20
1609077600000|2020-12-27 14:00:00|648.46|645.46|648.92|645.92|649.27|646.27|648.46|645.46|28
1609077610000|2020-12-27 14:00:10|648.86|645.86|648.83|645.83|648.87|645.87|648.48|645.48|22
1609077620000|2020-12-27 14:00:20|648.78|645.78|648|645|648.78|645.78|647.99|644.99|32
1609077630000|2020-12-27 14:00:30|647.9|644.9|648.41|645.41|648.48|645.48|647.9|644.9|21
1609077640000|2020-12-27 14:00:40|648.4|645.4|649.08|646.08|649.08|646.08|648.39|645.39|29
1609077650000|2020-12-27 14:00:50|649.18|646.18|649.23|646.23|649.23|646.23|649.06|646.06|29
1609077660000|2020-12-27 14:01:00|649.21|646.21|649.36|646.36|649.59|646.59|649.21|646.21|26
1609077670000|2020-12-27 14:01:10|649.39|646.39|649.58|646.58|649.67|646.67|649.38|646.38|28
1609077680000|2020-12-27 14:01:20|649.59|646.59|650.42|647.42|650.49|647.49|649.54|646.54|30
1609077690000|2020-12-27 14:01:30|650.68|647.68|651.14|648.14|651.3|648.3|650.6|647.6|31
1609077700000|2020-12-27 14:01:40|651.21|648.21|651.79|648.79|651.96|648.96|651.18|648.18|38
1609077710000|2020-12-27 14:01:50|651.78|648.78|652.22|649.22|652.27|649.27|651.78|648.78|28
1609077720000|2020-12-27 14:02:00|652.32|649.32|652.28|649.28|652.59|649.59|652.13|649.13|27
1609077730000|2020-12-27 14:02:10|652.17|649.17|652.04|649.04|652.19|649.19|651.88|648.88|37
1609077740000|2020-12-27 14:02:20|651.99|648.99|652.61|649.61|652.61|649.61|651.99|648.99|32
1609077750000|2020-12-27 14:02:30|652.75|649.75|653.7|650.7|653.7|650.7|652.68|649.68|27
1609077760000|2020-12-27 14:02:40|653.73|650.73|653.75|650.75|653.84|650.84|653.68|650.68|30
1609077770000|2020-12-27 14:02:50|653.73|650.73|653.78|650.78|653.81|650.81|653.67|650.67|29
1609077780000|2020-12-27 14:03:00|653.95|650.95|653.8|650.8|653.95|650.95|653.75|650.75|37
1609077790000|2020-12-27 14:03:10|653.75|650.75|653.62|650.62|653.75|650.75|653.6|650.6|24
1609077800000|2020-12-27 14:03:20|653.63|650.63|654.16|651.16|654.16|651.16|653.6|650.6|31
1609077810000|2020-12-27 14:03:30|654.17|651.17|654.33|651.33|654.33|651.33|654.06|651.06|27
1609077820000|2020-12-27 14:03:40|654.34|651.34|654.99|651.99|655.03|652.03|654.32|651.32|28
1609077830000|2020-12-27 14:03:50|654.97|651.97|654.78|651.78|655|652|654.75|651.75|34
1609077840000|2020-12-27 14:04:00|654.79|651.79|654.9|651.9|654.93|651.93|654.7|651.7|25
1609077850000|2020-12-27 14:04:10|654.89|651.89|654.97|651.97|655.23|652.23|654.78|651.78|31
1609077860000|2020-12-27 14:04:20|654.88|651.88|655.11|652.11|655.17|652.17|654.84|651.84|31
1609077870000|2020-12-27 14:04:30|655.16|652.16|655|652|655.22|652.22|654.93|651.93|34
1609077880000|2020-12-27 14:04:40|655.12|652.12|655.66|652.66|655.66|652.66|655.12|652.12|33
1609077890000|2020-12-27 14:04:50|655.61|652.61|656.47|653.47|656.47|653.47|655.6|652.6|36
1609077900000|2020-12-27 14:05:00|656.43|653.43|657.06|654.06|657.11|654.11|656.43|653.43|34
1609077910000|2020-12-27 14:05:10|657.14|654.14|657.44|654.44|657.47|654.47|657.12|654.12|24
1609077920000|2020-12-27 14:05:20|657.49|654.49|657.72|654.72|657.75|654.75|657.48|654.48|25
1609077930000|2020-12-27 14:05:30|657.73|654.73|657.94|654.94|658.01|655.01|657.6|654.6|27
1609077940000|2020-12-27 14:05:40|658.21|655.21|659.09|656.09|659.11|656.11|657.94|654.94|30
1609077950000|2020-12-27 14:05:50|659.1|656.1|659.2|656.2|659.48|656.48|659.1|656.1|30
1609077960000|2020-12-27 14:06:00|659.19|656.19|660.15|657.15|660.15|657.15|659.19|656.19|33
1609077970000|2020-12-27 14:06:10|660.2|657.2|661.03|658.03|661.03|658.03|660.17|657.17|30
1609077980000|2020-12-27 14:06:20|661.11|658.11|661.71|658.71|661.71|658.71|660.31|657.31|37
1609077990000|2020-12-27 14:06:30|661.7|658.7|661.79|658.79|662.32|659.32|661.7|658.7|34
1609078000000|2020-12-27 14:06:40|661.8|658.8|662.12|659.12|662.15|659.15|661.74|658.74|30
1609078010000|2020-12-27 14:06:50|662.11|659.11|661.85|658.85|662.17|659.17|661.84|658.84|30
1609078020000|2020-12-27 14:07:00|661.83|658.83|660.69|657.69|661.86|658.86|660.68|657.68|38
1609078030000|2020-12-27 14:07:10|660.64|657.64|661.09|658.09|661.19|658.19|660.21|657.21|32
1609078040000|2020-12-27 14:07:20|661.08|658.08|661.03|658.03|661.17|658.17|660.75|657.75|32
1609078050000|2020-12-27 14:07:30|661.01|658.01|659.9|656.9|661.01|658.01|659.9|656.9|31
1609078060000|2020-12-27 14:07:40|659.94|656.94|658.86|655.86|659.98|656.98|658.86|655.86|26
1609078070000|2020-12-27 14:07:50|658.88|655.88|659.18|656.18|659.38|656.38|658.8|655.8|30
1609078080000|2020-12-27 14:08:00|659.22|656.22|658.1|655.1|659.22|656.22|658.1|655.1|30
1609078090000|2020-12-27 14:08:10|658.09|655.09|658.59|655.59|658.7|655.7|658.04|655.04|32
1609078100000|2020-12-27 14:08:20|658.58|655.58|658.47|655.47|658.64|655.64|658.47|655.47|25
1609078110000|2020-12-27 14:08:30|658.6|655.6|658.1|655.1|658.6|655.6|658.1|655.1|23
1609078120000|2020-12-27 14:08:40|658.13|655.13|657.74|654.74|658.13|655.13|657.73|654.73|26
1609078130000|2020-12-27 14:08:50|657.76|654.76|658.72|655.72|658.96|655.96|657.76|654.76|33
1609078140000|2020-12-27 14:09:00|658.57|655.57|658.4|655.4|658.57|655.57|658.24|655.24|22
1609078150000|2020-12-27 14:09:10|658.45|655.45|658.6|655.6|658.6|655.6|658.24|655.24|28
1609078160000|2020-12-27 14:09:20|658.62|655.62|658.97|655.97|658.98|655.98|658.61|655.61|28
1609078170000|2020-12-27 14:09:30|658.92|655.92|659.21|656.21|659.21|656.21|658.92|655.92|16
1609078180000|2020-12-27 14:09:40|659.2|656.2|659.38|656.38|659.38|656.38|659.19|656.19|20
1609078190000|2020-12-27 14:09:50|659.39|656.39|660.47|657.47|660.47|657.47|659.39|656.39|25
1609078200000|2020-12-27 14:10:00|660.51|657.51|660.82|657.82|660.94|657.94|660.51|657.51|19
1609078210000|2020-12-27 14:10:10|660.87|657.87|661.13|658.13|661.13|658.13|660.79|657.79|30
1609078220000|2020-12-27 14:10:20|661.09|658.09|661.14|658.14|661.24|658.24|660.95|657.95|33
1609078230000|2020-12-27 14:10:30|661.11|658.11|662.21|659.21|662.21|659.21|661.11|658.11|29
1609078240000|2020-12-27 14:10:40|662.22|659.22|662.15|659.15|662.42|659.42|662.15|659.15|28
1609078250000|2020-12-27 14:10:50|662.14|659.14|661.9|658.9|662.15|659.15|661.84|658.84|37
1609078260000|2020-12-27 14:11:00|661.88|658.88|661.72|658.72|661.88|658.88|661.69|658.69|25
1609078270000|2020-12-27 14:11:10|661.69|658.69|661.45|658.45|661.7|658.7|661.2|658.2|36
1609078280000|2020-12-27 14:11:20|661.44|658.44|660.96|657.96|661.44|658.44|660.75|657.75|33
1609078290000|2020-12-27 14:11:30|661.07|658.07|661.43|658.43|661.54|658.54|660.99|657.99|27
1609078300000|2020-12-27 14:11:40|661.44|658.44|661.67|658.67|661.67|658.67|661.4|658.4|27
1609078310000|2020-12-27 14:11:50|661.68|658.68|661.55|658.55|662.04|659.04|661.55|658.55|25
1609078320000|2020-12-27 14:12:00|661.66|658.66|662.36|659.36|662.39|659.39|661.66|658.66|34
1609078330000|2020-12-27 14:12:10|662.44|659.44|662.83|659.83|662.87|659.87|662.43|659.43|27
1609078340000|2020-12-27 14:12:20|662.85|659.85|663.24|660.24|663.28|660.28|662.85|659.85|26
1609078350000|2020-12-27 14:12:30|663.14|660.14|663.28|660.28|663.46|660.46|663.12|660.12|33
1609078360000|2020-12-27 14:12:40|663.29|660.29|663.28|660.28|663.45|660.45|663.1|660.1|28
1609078370000|2020-12-27 14:12:50|663.27|660.27|663.41|660.41|663.51|660.51|663.24|660.24|35
1609078380000|2020-12-27 14:13:00|663.25|660.25|663.48|660.48|663.5|660.5|663.24|660.24|25
1609078390000|2020-12-27 14:13:10|663.41|660.41|664.37|661.37|664.39|661.39|663.41|660.41|23
1609078400000|2020-12-27 14:13:20|664.35|661.35|665.11|662.11|665.16|662.16|664.31|661.31|25
1609078410000|2020-12-27 14:13:30|665.09|662.09|665.11|662.11|665.11|662.11|664.93|661.93|26
1609078420000|2020-12-27 14:13:40|665.12|662.12|665.21|662.21|665.21|662.21|664.98|661.98|15
1609078430000|2020-12-27 14:13:50|665.12|662.12|665.2|662.2|665.28|662.28|665.12|662.12|24
1609078440000|2020-12-27 14:14:00|665.29|662.29|665.52|662.52|665.53|662.53|665.19|662.19|22
1609078450000|2020-12-27 14:14:10|665.53|662.53|665.99|662.99|665.99|662.99|665.52|662.52|24
1609078460000|2020-12-27 14:14:20|665.97|662.97|666.29|663.29|666.3|663.3|665.96|662.96|11
1609078470000|2020-12-27 14:14:30|666.3|663.3|666.4|663.4|666.42|663.42|666.29|663.29|16
1609078480000|2020-12-27 14:14:40|666.41|663.41|665.42|662.42|666.41|663.41|665.42|662.42|31
1609078490000|2020-12-27 14:14:50|665.39|662.39|664.94|661.94|665.4|662.4|664.69|661.69|28
1609078500000|2020-12-27 14:15:00|664.95|661.95|665.51|662.51|665.51|662.51|664.94|661.94|29
1609078510000|2020-12-27 14:15:10|665.52|662.52|666.15|663.15|666.26|663.26|665.5|662.5|36
1609078520000|2020-12-27 14:15:20|666.13|663.13|666.27|663.27|666.28|663.28|666.06|663.06|32
1609078530000|2020-12-27 14:15:30|666.29|663.29|666.54|663.54|666.54|663.54|666.26|663.26|24
1609078540000|2020-12-27 14:15:40|666.52|663.52|666.66|663.66|666.67|663.67|666.48|663.48|24
1609078550000|2020-12-27 14:15:50|666.63|663.63|666.08|663.08|666.72|663.72|666.08|663.08|32
1609078560000|2020-12-27 14:16:00|666.07|663.07|665.82|662.82|666.16|663.16|665.82|662.82|32
1609078570000|2020-12-27 14:16:10|665.8|662.8|665.29|662.29|665.8|662.8|665.27|662.27|30
1609078580000|2020-12-27 14:16:20|665.28|662.28|665.07|662.07|665.38|662.38|665.03|662.03|34
1609078590000|2020-12-27 14:16:30|665.05|662.05|664.38|661.38|665.05|662.05|664.38|661.38|28
1609078600000|2020-12-27 14:16:40|664.37|661.37|663.9|660.9|664.37|661.37|663.88|660.88|31
1609078610000|2020-12-27 14:16:50|663.91|660.91|664.36|661.36|664.36|661.36|663.68|660.68|29
1609078620000|2020-12-27 14:17:00|664.41|661.41|663.55|660.55|664.41|661.41|663.54|660.54|28
1609078630000|2020-12-27 14:17:10|663.56|660.56|663.28|660.28|663.62|660.62|663.27|660.27|28
1609078640000|2020-12-27 14:17:20|663.29|660.29|663.25|660.25|663.29|660.29|663.25|660.25|17
1609078650000|2020-12-27 14:17:30|663.26|660.26|663.22|660.22|663.3|660.3|663.22|660.22|23
1609078660000|2020-12-27 14:17:40|663.23|660.23|662.96|659.96|663.26|660.26|662.94|659.94|25
1609078670000|2020-12-27 14:17:50|662.97|659.97|662.73|659.73|663.02|660.02|662.6|659.6|31
1609078680000|2020-12-27 14:18:00|662.74|659.74|662.56|659.56|662.77|659.77|662.43|659.43|29
1609078690000|2020-12-27 14:18:10|662.5|659.5|662.59|659.59|662.61|659.61|662.3|659.3|29
1609078700000|2020-12-27 14:18:20|662.46|659.46|662.38|659.38|662.49|659.49|662.23|659.23|29
1609078710000|2020-12-27 14:18:30|662.15|659.15|661.86|658.86|662.16|659.16|661.78|658.78|36
1609078720000|2020-12-27 14:18:40|661.82|658.82|661.63|658.63|661.82|658.82|661.63|658.63|31
1609078730000|2020-12-27 14:18:50|661.61|658.61|661.44|658.44|661.61|658.61|661.44|658.44|24
1609078740000|2020-12-27 14:19:00|661.47|658.47|661.41|658.41|661.48|658.48|661.2|658.2|26
1609078750000|2020-12-27 14:19:10|661.42|658.42|662.27|659.27|662.32|659.32|661.42|658.42|32
1609078760000|2020-12-27 14:19:20|662.96|659.96|662.64|659.64|663.65|660.65|662.54|659.54|30
1609078770000|2020-12-27 14:19:30|662.63|659.63|663.88|660.88|663.9|660.9|662.54|659.54|36
1609078780000|2020-12-27 14:19:40|663.86|660.86|663.93|660.93|663.93|660.93|663.56|660.56|30
1609078790000|2020-12-27 14:19:50|663.87|660.87|664.01|661.01|664.18|661.18|663.79|660.79|31
1609078800000|2020-12-27 14:20:00|664.18|661.18|664.1|661.1|664.28|661.28|663.94|660.94|24
1609078810000|2020-12-27 14:20:10|664.08|661.08|663.41|660.41|664.09|661.09|663.41|660.41|31
1609078820000|2020-12-27 14:20:20|663.34|660.34|663.32|660.32|663.34|660.34|662.85|659.85|31
1609078830000|2020-12-27 14:20:30|663.35|660.35|663.26|660.26|663.36|660.36|663.22|660.22|25
1609078840000|2020-12-27 14:20:40|663.25|660.25|663.1|660.1|663.25|660.25|663.05|660.05|25
1609078850000|2020-12-27 14:20:50|663.11|660.11|663.47|660.47|663.52|660.52|663.06|660.06|20
1609078860000|2020-12-27 14:21:00|663.53|660.53|663.73|660.73|663.77|660.77|663.49|660.49|27
1609078870000|2020-12-27 14:21:10|663.75|660.75|663.87|660.87|663.87|660.87|663.69|660.69|34
1609078880000|2020-12-27 14:21:20|663.85|660.85|663.94|660.94|663.94|660.94|663.84|660.84|22
1609078890000|2020-12-27 14:21:30|663.93|660.93|663.99|660.99|664.1|661.1|663.88|660.88|21
1609078900000|2020-12-27 14:21:40|664|661|664.05|661.05|664.05|661.05|663.96|660.96|16
1609078910000|2020-12-27 14:21:50|664.07|661.07|664.11|661.11|664.15|661.15|664.06|661.06|18
1609078920000|2020-12-27 14:22:00|664.12|661.12|664.12|661.12|664.15|661.15|664.08|661.08|22
1609078930000|2020-12-27 14:22:10|664.15|661.15|664.37|661.37|664.37|661.37|664.11|661.11|24
1609078940000|2020-12-27 14:22:20|664.38|661.38|665.18|662.18|665.19|662.19|664.38|661.38|30
1609078950000|2020-12-27 14:22:30|665.17|662.17|665.75|662.75|665.81|662.81|665.17|662.17|29
1609078960000|2020-12-27 14:22:40|665.8|662.8|666.36|663.36|666.36|663.36|665.79|662.79|25
1609078970000|2020-12-27 14:22:50|666.42|663.42|666.55|663.55|666.86|663.86|666.37|663.37|32
1609078980000|2020-12-27 14:23:00|666.52|663.52|666.21|663.21|666.52|663.52|666.17|663.17|32
1609078990000|2020-12-27 14:23:10|666.22|663.22|667.32|664.32|667.32|664.32|666.16|663.16|32
1609079000000|2020-12-27 14:23:20|667.38|664.38|668.42|665.42|668.45|665.45|667.37|664.37|33
1609079010000|2020-12-27 14:23:30|668.43|665.43|669.04|666.04|669.06|666.06|668.38|665.38|29
1609079020000|2020-12-27 14:23:40|669.06|666.06|669.67|666.67|669.67|666.67|669.06|666.06|28
1609079030000|2020-12-27 14:23:50|669.68|666.68|669.8|666.8|669.83|666.83|669.5|666.5|31
1609079040000|2020-12-27 14:24:00|669.82|666.82|670.16|667.16|670.16|667.16|669.82|666.82|25
1609079050000|2020-12-27 14:24:10|670.14|667.14|670.86|667.86|670.87|667.87|670.14|667.14|26
1609079060000|2020-12-27 14:24:20|670.89|667.89|670.67|667.67|671.02|668.02|670.53|667.53|30
1609079070000|2020-12-27 14:24:30|670.68|667.68|669.87|666.87|670.68|667.68|669.86|666.86|32
1609079080000|2020-12-27 14:24:40|669.88|666.88|670.05|667.05|670.11|667.11|669.82|666.82|33
1609079090000|2020-12-27 14:24:50|669.99|666.99|670.22|667.22|670.48|667.48|669.98|666.98|31
1609079100000|2020-12-27 14:25:00|670.13|667.13|670.48|667.48|670.48|667.48|670.13|667.13|32
1609079110000|2020-12-27 14:25:10|670.51|667.51|670.95|667.95|670.95|667.95|670.3|667.3|34
1609079120000|2020-12-27 14:25:20|670.88|667.88|671.09|668.09|671.25|668.25|670.83|667.83|33
1609079130000|2020-12-27 14:25:30|671.13|668.13|671.64|668.64|671.65|668.65|671.02|668.02|34
1609079140000|2020-12-27 14:25:40|671.63|668.63|673.5|670.5|673.64|670.64|671.63|668.63|33
1609079150000|2020-12-27 14:25:50|673.49|670.49|673.22|670.22|673.77|670.77|673.13|670.13|36
1609079160000|2020-12-27 14:26:00|673.12|670.12|674.12|671.12|674.12|671.12|673.11|670.11|32
1609079170000|2020-12-27 14:26:10|674.11|671.11|673.22|670.22|674.12|671.12|673.22|670.22|38
1609079180000|2020-12-27 14:26:20|673.23|670.23|672.52|669.52|673.23|670.23|672.52|669.52|36
1609079190000|2020-12-27 14:26:30|672.54|669.54|671.62|668.62|672.57|669.57|671.49|668.49|35
1609079200000|2020-12-27 14:26:40|671.7|668.7|673.42|670.42|673.42|670.42|671.7|668.7|36
1609079210000|2020-12-27 14:26:50|673.43|670.43|673.14|670.14|673.79|670.79|672.94|669.94|33
1609079220000|2020-12-27 14:27:00|673.24|670.24|673.65|670.65|673.69|670.69|673.24|670.24|30
1609079230000|2020-12-27 14:27:10|673.64|670.64|673.8|670.8|673.84|670.84|673.64|670.64|28
1609079240000|2020-12-27 14:27:20|673.78|670.78|673.99|670.99|674.26|671.26|673.78|670.78|31
1609079250000|2020-12-27 14:27:30|673.95|670.95|673.81|670.81|674.31|671.31|673.8|670.8|27
1609079260000|2020-12-27 14:27:40|673.83|670.83|673.5|670.5|673.97|670.97|673.5|670.5|26
1609079270000|2020-12-27 14:27:50|673.54|670.54|673.83|670.83|673.83|670.83|673.11|670.11|35
1609079280000|2020-12-27 14:28:00|673.84|670.84|674.42|671.42|674.49|671.49|673.77|670.77|31
1609079290000|2020-12-27 14:28:10|674.43|671.43|675.11|672.11|675.11|672.11|674.43|671.43|33
1609079300000|2020-12-27 14:28:20|675.13|672.13|676.22|673.22|676.23|673.23|675.13|672.13|35
1609079310000|2020-12-27 14:28:30|676.24|673.24|675.69|672.69|676.55|673.55|675.66|672.66|34
1609079320000|2020-12-27 14:28:40|675.67|672.67|675.42|672.42|675.67|672.67|674.94|671.94|32
1609079330000|2020-12-27 14:28:50|675.44|672.44|676.08|673.08|676.21|673.21|675.43|672.43|37
1609079340000|2020-12-27 14:29:00|675.89|672.89|674.96|671.96|676.03|673.03|674.94|671.94|36
1609079350000|2020-12-27 14:29:10|674.84|671.84|673.49|670.49|674.84|671.84|673.49|670.49|34
1609079360000|2020-12-27 14:29:20|673.54|670.54|674.43|671.43|674.43|671.43|673.47|670.47|36
1609079370000|2020-12-27 14:29:30|674.44|671.44|674.8|671.8|675.27|672.27|674.44|671.44|38
1609079380000|2020-12-27 14:29:40|674.87|671.87|674.41|671.41|675.25|672.25|674.41|671.41|34
1609079390000|2020-12-27 14:29:50|674.35|671.35|674.2|671.2|674.35|671.35|674.11|671.11|36
1609079400000|2020-12-27 14:30:00|674.23|671.23|674.72|671.72|674.72|671.72|674.15|671.15|35
1609079410000|2020-12-27 14:30:10|674.83|671.83|676.12|673.12|676.12|673.12|674.83|671.83|35
1609079420000|2020-12-27 14:30:20|676.18|673.18|676.62|673.62|676.67|673.67|676.18|673.18|33
1609079430000|2020-12-27 14:30:30|676.6|673.6|677.39|674.39|677.39|674.39|676.56|673.56|24
1609079440000|2020-12-27 14:30:40|677.45|674.45|677.24|674.24|677.67|674.67|677.24|674.24|32
1609079450000|2020-12-27 14:30:50|677.28|674.28|677.23|674.23|677.28|674.28|676.86|673.86|35
1609079460000|2020-12-27 14:31:00|677.27|674.27|677.9|674.9|677.94|674.94|677.25|674.25|32
1609079470000|2020-12-27 14:31:10|677.97|674.97|678.24|675.24|678.56|675.56|677.97|674.97|31
1609079480000|2020-12-27 14:31:20|678.26|675.26|678.74|675.74|678.74|675.74|678.15|675.15|37
1609079490000|2020-12-27 14:31:30|678.75|675.75|679.01|676.01|679.02|676.02|678.69|675.69|27
1609079500000|2020-12-27 14:31:40|678.99|675.99|678.64|675.64|679.51|676.51|678.64|675.64|34
1609079510000|2020-12-27 14:31:50|678.73|675.73|679.49|676.49|679.49|676.49|678.22|675.22|34
1609079520000|2020-12-27 14:32:00|679.42|676.42|679.6|676.6|679.63|676.63|679.15|676.15|34
1609079530000|2020-12-27 14:32:10|679.59|676.59|679.78|676.78|679.82|676.82|679.57|676.57|26
1609079540000|2020-12-27 14:32:20|679.8|676.8|680.15|677.15|680.39|677.39|679.8|676.8|36
1609079550000|2020-12-27 14:32:30|680.19|677.19|681.26|678.26|681.26|678.26|680.19|677.19|30
1609079560000|2020-12-27 14:32:40|681.17|678.17|680.56|677.56|681.21|678.21|680.56|677.56|36
1609079570000|2020-12-27 14:32:50|680.49|677.49|680.66|677.66|680.99|677.99|680.38|677.38|31
1609079580000|2020-12-27 14:33:00|680.67|677.67|679.42|676.42|680.67|677.67|679.33|676.33|33
1609079590000|2020-12-27 14:33:10|679.48|676.48|678.64|675.64|679.48|676.48|678.64|675.64|34
1609079600000|2020-12-27 14:33:20|678.63|675.63|678.92|675.92|678.94|675.94|678.52|675.52|36
1609079610000|2020-12-27 14:33:30|678.9|675.9|679.35|676.35|679.39|676.39|678.8|675.8|29
1609079620000|2020-12-27 14:33:40|679.33|676.33|679.43|676.43|679.69|676.69|679.27|676.27|28
1609079630000|2020-12-27 14:33:50|679.33|676.33|678.89|675.89|679.33|676.33|678.76|675.76|30
1609079640000|2020-12-27 14:34:00|678.85|675.85|679.16|676.16|679.28|676.28|678.81|675.81|27
1609079650000|2020-12-27 14:34:10|679.18|676.18|679.52|676.52|679.67|676.67|679.18|676.18|35
1609079660000|2020-12-27 14:34:20|679.56|676.56|680.06|677.06|680.08|677.08|679.53|676.53|30
1609079670000|2020-12-27 14:34:30|680.12|677.12|680.2|677.2|680.51|677.51|680.03|677.03|26
1609079680000|2020-12-27 14:34:40|680.22|677.22|680.84|677.84|680.89|677.89|680.16|677.16|25
1609079690000|2020-12-27 14:34:50|680.73|677.73|681.45|678.45|681.5|678.5|680.73|677.73|30
1609079700000|2020-12-27 14:35:00|681.41|678.41|681.4|678.4|681.7|678.7|681.4|678.4|37
1609079710000|2020-12-27 14:35:10|681.42|678.42|680.08|677.08|681.42|678.42|680.07|677.07|34
1609079720000|2020-12-27 14:35:20|680.09|677.09|680.32|677.32|680.5|677.5|680.09|677.09|34
1609079730000|2020-12-27 14:35:30|680.31|677.31|679.38|676.38|680.31|677.31|679.37|676.37|31
1609079740000|2020-12-27 14:35:40|679.42|676.42|679.41|676.41|679.53|676.53|679.29|676.29|26
1609079750000|2020-12-27 14:35:50|679.4|676.4|678.78|675.78|679.4|676.4|678.42|675.42|38
1609079760000|2020-12-27 14:36:00|678.81|675.81|677.86|674.86|678.81|675.81|677.72|674.72|36
1609079770000|2020-12-27 14:36:10|677.82|674.82|678.72|675.72|678.72|675.72|677.82|674.82|33
1609079780000|2020-12-27 14:36:20|678.67|675.67|679.14|676.14|679.14|676.14|678.65|675.65|34
1609079790000|2020-12-27 14:36:30|679.07|676.07|679.91|676.91|679.91|676.91|679.07|676.07|37
1609079800000|2020-12-27 14:36:40|679.94|676.94|679.71|676.71|680.13|677.13|679.49|676.49|34
1609079810000|2020-12-27 14:36:50|679.72|676.72|680.19|677.19|680.19|677.19|679.44|676.44|27
1609079820000|2020-12-27 14:37:00|680.14|677.14|679.3|676.3|680.14|677.14|678.93|675.93|37
1609079830000|2020-12-27 14:37:10|679.25|676.25|679.42|676.42|679.45|676.45|679.02|676.02|31
1609079840000|2020-12-27 14:37:20|679.56|676.56|679.82|676.82|679.92|676.92|679.54|676.54|36
1609079850000|2020-12-27 14:37:30|679.89|676.89|679.92|676.92|679.92|676.92|679.67|676.67|31
1609079860000|2020-12-27 14:37:40|679.94|676.94|679.33|676.33|679.94|676.94|679.33|676.33|25
1609079870000|2020-12-27 14:37:50|679.32|676.32|678.82|675.82|679.32|676.32|678.8|675.8|28
1609079880000|2020-12-27 14:38:00|678.86|675.86|678.67|675.67|678.91|675.91|678.67|675.67|27
1609079890000|2020-12-27 14:38:10|678.65|675.65|677.94|674.94|678.65|675.65|677.94|674.94|29
1609079900000|2020-12-27 14:38:20|678.12|675.12|677.01|674.01|678.22|675.22|676.77|673.77|36
1609079910000|2020-12-27 14:38:30|676.99|673.99|676.77|673.77|676.99|673.99|676.6|673.6|33
1609079920000|2020-12-27 14:38:40|676.93|673.93|677.42|674.42|677.49|674.49|676.67|673.67|35
1609079930000|2020-12-27 14:38:50|677.43|674.43|677.87|674.87|677.87|674.87|677.24|674.24|34
1609079940000|2020-12-27 14:39:00|677.89|674.89|678.63|675.63|678.63|675.63|677.86|674.86|31
1609079950000|2020-12-27 14:39:10|678.71|675.71|678.42|675.42|678.72|675.72|678.4|675.4|33
1609079960000|2020-12-27 14:39:20|678.45|675.45|678.1|675.1|678.47|675.47|678.1|675.1|29
1609079970000|2020-12-27 14:39:30|678.07|675.07|678.03|675.03|678.3|675.3|677.97|674.97|26
1609079980000|2020-12-27 14:39:40|678.06|675.06|678.1|675.1|678.32|675.32|678|675|32
1609079990000|2020-12-27 14:39:50|678.03|675.03|677.48|674.48|678.03|675.03|677.38|674.38|31
1609080000000|2020-12-27 14:40:00|677.49|674.49|676.62|673.62|677.49|674.49|676.62|673.62|31
1609080010000|2020-12-27 14:40:10|676.53|673.53|676.31|673.31|676.53|673.53|675.93|672.93|32
1609080020000|2020-12-27 14:40:20|676.33|673.33|676.61|673.61|676.64|673.64|676.33|673.33|27
1609080030000|2020-12-27 14:40:30|676.62|673.62|677.27|674.27|677.27|674.27|676.58|673.58|32
1609080040000|2020-12-27 14:40:40|677.24|674.24|677.25|674.25|677.7|674.7|677.24|674.24|31
1609080050000|2020-12-27 14:40:50|677.26|674.26|677.39|674.39|677.4|674.4|677.06|674.06|32
1609080060000|2020-12-27 14:41:00|677.4|674.4|677.65|674.65|677.66|674.66|677.4|674.4|33
1609080070000|2020-12-27 14:41:10|677.75|674.75|678.05|675.05|678.05|675.05|677.75|674.75|25
1609080080000|2020-12-27 14:41:20|678.07|675.07|678.17|675.17|678.2|675.2|678.04|675.04|22
1609080090000|2020-12-27 14:41:30|678.1|675.1|679.45|676.45|679.49|676.49|678.06|675.06|26
1609080100000|2020-12-27 14:41:40|679.59|676.59|680.15|677.15|680.19|677.19|679.59|676.59|31
1609080110000|2020-12-27 14:41:50|680.11|677.11|680.13|677.13|680.13|677.13|679.68|676.68|29
1609080120000|2020-12-27 14:42:00|680.21|677.21|681.6|678.6|681.61|678.61|680.2|677.2|29
1609080130000|2020-12-27 14:42:10|681.57|678.57|681.96|678.96|681.96|678.96|681.52|678.52|34
1609080140000|2020-12-27 14:42:20|681.99|678.99|682.3|679.3|682.37|679.37|681.96|678.96|26
1609080150000|2020-12-27 14:42:30|682.36|679.36|682.62|679.62|682.64|679.64|682.22|679.22|31
1609080160000|2020-12-27 14:42:40|682.61|679.61|683.26|680.26|683.28|680.28|682.43|679.43|35
1609080170000|2020-12-27 14:42:50|683.23|680.23|683.24|680.24|683.26|680.26|683.03|680.03|27
1609080180000|2020-12-27 14:43:00|683.25|680.25|683.68|680.68|683.73|680.73|683.25|680.25|30
1609080190000|2020-12-27 14:43:10|683.64|680.64|684|681|684|681|683.64|680.64|24
1609080200000|2020-12-27 14:43:20|683.92|680.92|684.62|681.62|684.62|681.62|683.92|680.92|31
1609080210000|2020-12-27 14:43:30|684.61|681.61|684.13|681.13|684.65|681.65|683.89|680.89|36
1609080220000|2020-12-27 14:43:40|684.42|681.42|685.08|682.08|685.14|682.14|684.42|681.42|34
1609080230000|2020-12-27 14:43:50|685.02|682.02|685.66|682.66|685.66|682.66|684.98|681.98|30
1609080240000|2020-12-27 14:44:00|685.67|682.67|685.77|682.77|685.99|682.99|685.59|682.59|34
1609080250000|2020-12-27 14:44:10|685.79|682.79|685.87|682.87|685.9|682.9|685.78|682.78|22
1609080260000|2020-12-27 14:44:20|685.85|682.85|685.77|682.77|685.85|682.85|685.14|682.14|34
1609080270000|2020-12-27 14:44:30|685.78|682.78|685.33|682.33|685.85|682.85|685.29|682.29|36
1609080280000|2020-12-27 14:44:40|685.37|682.37|685.21|682.21|685.7|682.7|685.21|682.21|32
1609080290000|2020-12-27 14:44:50|685.22|682.22|685.01|682.01|685.35|682.35|685.01|682.01|26
1609080300000|2020-12-27 14:45:00|684.97|681.97|685.56|682.56|685.56|682.56|684.85|681.85|37
1609080310000|2020-12-27 14:45:10|685.54|682.54|686.56|683.56|686.56|683.56|685.45|682.45|33
1609080320000|2020-12-27 14:45:20|686.57|683.57|687.92|684.92|687.94|684.94|686.5|683.5|33
1609080330000|2020-12-27 14:45:30|687.93|684.93|688.74|685.74|688.74|685.74|687.88|684.88|32
1609080340000|2020-12-27 14:45:40|688.9|685.9|688.28|685.28|689.05|686.05|688.19|685.19|31
1609080350000|2020-12-27 14:45:50|688.21|685.21|688.04|685.04|688.21|685.21|687.33|684.33|33
1609080360000|2020-12-27 14:46:00|688.03|685.03|687.95|684.95|688.06|685.06|687.87|684.87|32
1609080370000|2020-12-27 14:46:10|688|685|688.03|685.03|688.03|685.03|687.76|684.76|26
1609080380000|2020-12-27 14:46:20|688.09|685.09|688.16|685.16|688.16|685.16|687.84|684.84|30
1609080390000|2020-12-27 14:46:30|688.17|685.17|688.44|685.44|688.44|685.44|688.17|685.17|27
1609080400000|2020-12-27 14:46:40|688.45|685.45|687.83|684.83|688.57|685.57|687.82|684.82|31
1609080410000|2020-12-27 14:46:50|687.79|684.79|686.8|683.8|687.8|684.8|686.74|683.74|30
1609080420000|2020-12-27 14:47:00|686.79|683.79|687.11|684.11|687.34|684.34|686.79|683.79|33
1609080430000|2020-12-27 14:47:10|687.19|684.19|687.47|684.47|687.64|684.64|687.19|684.19|31
1609080440000|2020-12-27 14:47:20|687.5|684.5|687.82|684.82|687.88|684.88|687.49|684.49|32
1609080450000|2020-12-27 14:47:30|687.83|684.83|687.84|684.84|687.91|684.91|687.6|684.6|31
1609080460000|2020-12-27 14:47:40|688|685|688.03|685.03|688.07|685.07|687.91|684.91|28
1609080470000|2020-12-27 14:47:50|688.05|685.05|688.72|685.72|688.87|685.87|688.02|685.02|33
1609080480000|2020-12-27 14:48:00|688.71|685.71|688.76|685.76|688.92|685.92|688.7|685.7|26
1609080490000|2020-12-27 14:48:10|688.85|685.85|688.9|685.9|689.42|686.42|688.85|685.85|21
1609080500000|2020-12-27 14:48:20|688.93|685.93|688.18|685.18|688.93|685.93|688.18|685.18|18
1609080510000|2020-12-27 14:48:30|688.17|685.17|687.29|684.29|688.28|685.28|687.29|684.29|32
1609080520000|2020-12-27 14:48:40|687.26|684.26|686.42|683.42|687.26|684.26|686.18|683.18|33
1609080530000|2020-12-27 14:48:50|686.44|683.44|687.67|684.67|687.68|684.68|686.4|683.4|31
1609080540000|2020-12-27 14:49:00|687.72|684.72|688.15|685.15|688.18|685.18|687.55|684.55|34
1609080550000|2020-12-27 14:49:10|688.16|685.16|688.46|685.46|688.53|685.53|688|685|35
1609080560000|2020-12-27 14:49:20|688.44|685.44|688.27|685.27|688.62|685.62|687.88|684.88|37
1609080570000|2020-12-27 14:49:30|688.28|685.28|687.49|684.49|688.31|685.31|687.49|684.49|27
1609080580000|2020-12-27 14:49:40|687.06|684.06|686.79|683.79|687.21|684.21|686.75|683.75|35
1609080590000|2020-12-27 14:49:50|686.47|683.47|686.04|683.04|686.47|683.47|685.68|682.68|34
1609080600000|2020-12-27 14:50:00|686.05|683.05|686.27|683.27|686.27|683.27|685.94|682.94|34
1609080610000|2020-12-27 14:50:10|686.29|683.29|686.22|683.22|686.48|683.48|686.18|683.18|29
1609080620000|2020-12-27 14:50:20|686.21|683.21|685.89|682.89|686.21|683.21|685.83|682.83|32
1609080630000|2020-12-27 14:50:30|685.92|682.92|685.52|682.52|685.96|682.96|685.47|682.47|32
1609080640000|2020-12-27 14:50:40|685.53|682.53|685.68|682.68|685.79|682.79|685.53|682.53|33
1609080650000|2020-12-27 14:50:50|685.72|682.72|683.88|680.88|685.79|682.79|683.86|680.86|38
1609080660000|2020-12-27 14:51:00|683.84|680.84|684.24|681.24|684.68|681.68|683.44|680.44|36
1609080670000|2020-12-27 14:51:10|684.05|681.05|683.02|680.02|684.06|681.06|683.02|680.02|31
1609080680000|2020-12-27 14:51:20|683.03|680.03|681.63|678.63|683.33|680.33|680.89|677.89|36
1609080690000|2020-12-27 14:51:30|681.66|678.66|681.45|678.45|681.79|678.79|681.11|678.11|32
1609080700000|2020-12-27 14:51:40|681.47|678.47|682.61|679.61|682.61|679.61|681.41|678.41|31
1609080710000|2020-12-27 14:51:50|682.66|679.66|683.36|680.36|683.36|680.36|682.66|679.66|31
1609080720000|2020-12-27 14:52:00|683.33|680.33|683.61|680.61|683.63|680.63|683.11|680.11|33
1609080730000|2020-12-27 14:52:10|683.58|680.58|683.88|680.88|683.91|680.91|683.58|680.58|29
1609080740000|2020-12-27 14:52:20|683.93|680.93|684.27|681.27|684.35|681.35|683.92|680.92|27
1609080750000|2020-12-27 14:52:30|684.35|681.35|685.21|682.21|685.24|682.24|684.27|681.27|27
1609080760000|2020-12-27 14:52:40|685.26|682.26|686.31|683.31|686.58|683.58|685.26|682.26|29
1609080770000|2020-12-27 14:52:50|686.33|683.33|686.38|683.38|686.4|683.4|686.28|683.28|27
1609080780000|2020-12-27 14:53:00|686.41|683.41|686.8|683.8|686.97|683.97|686.41|683.41|37
1609080790000|2020-12-27 14:53:10|686.78|683.78|686.41|683.41|686.78|683.78|686.04|683.04|29
1609080800000|2020-12-27 14:53:20|686.49|683.49|686.24|683.24|686.84|683.84|686.24|683.24|33
1609080810000|2020-12-27 14:53:30|686.23|683.23|686.09|683.09|686.3|683.3|686.03|683.03|29
1609080820000|2020-12-27 14:53:40|686.08|683.08|686.15|683.15|686.22|683.22|686.08|683.08|22
1609080830000|2020-12-27 14:53:50|686.14|683.14|686.23|683.23|686.32|683.32|686.14|683.14|32
1609080840000|2020-12-27 14:54:00|686.22|683.22|685.71|682.71|686.26|683.26|685.71|682.71|35
1609080850000|2020-12-27 14:54:10|685.64|682.64|685.66|682.66|685.72|682.72|685.41|682.41|24
1609080860000|2020-12-27 14:54:20|685.65|682.65|685.56|682.56|685.86|682.86|685.54|682.54|28
1609080870000|2020-12-27 14:54:30|685.65|682.65|685.77|682.77|685.77|682.77|685.62|682.62|25
1609080880000|2020-12-27 14:54:40|685.85|682.85|686|683|686.04|683.04|685.81|682.81|33
1609080890000|2020-12-27 14:54:50|685.99|682.99|685.9|682.9|686.14|683.14|685.83|682.83|25
1609080900000|2020-12-27 14:55:00|685.93|682.93|685.99|682.99|685.99|682.99|685.91|682.91|24
1609080910000|2020-12-27 14:55:10|685.94|682.94|686.44|683.44|686.44|683.44|685.94|682.94|20
1609080920000|2020-12-27 14:55:20|686.41|683.41|686.49|683.49|686.58|683.58|686.39|683.39|28
1609080930000|2020-12-27 14:55:30|686.5|683.5|685.63|682.63|686.5|683.5|685.58|682.58|37
1609080940000|2020-12-27 14:55:40|685.64|682.64|685.46|682.46|685.64|682.64|685.44|682.44|24
1609080950000|2020-12-27 14:55:50|685.45|682.45|684.73|681.73|685.45|682.45|684.69|681.69|30
1609080960000|2020-12-27 14:56:00|684.52|681.52|683.5|680.5|684.65|681.65|683.28|680.28|34
1609080970000|2020-12-27 14:56:10|683.53|680.53|682.71|679.71|683.53|680.53|682.66|679.66|32
1609080980000|2020-12-27 14:56:20|682.62|679.62|682.05|679.05|682.62|679.62|681.96|678.96|34
1609080990000|2020-12-27 14:56:30|682.1|679.1|681.9|678.9|682.27|679.27|681.87|678.87|32
1609081000000|2020-12-27 14:56:40|681.89|678.89|681.78|678.78|682.15|679.15|681.45|678.45|34
1609081010000|2020-12-27 14:56:50|681.72|678.72|681.55|678.55|682.03|679.03|681.38|678.38|33
1609081020000|2020-12-27 14:57:00|681.54|678.54|682.08|679.08|682.09|679.09|681.54|678.54|26
1609081030000|2020-12-27 14:57:10|682.09|679.09|682.3|679.3|682.45|679.45|681.9|678.9|34
1609081040000|2020-12-27 14:57:20|682.28|679.28|682.55|679.55|682.58|679.58|682.09|679.09|30
1609081050000|2020-12-27 14:57:30|682.6|679.6|681.82|678.82|682.71|679.71|681.82|678.82|33
1609081060000|2020-12-27 14:57:40|681.9|678.9|682.1|679.1|682.35|679.35|681.87|678.87|31
1609081070000|2020-12-27 14:57:50|682.13|679.13|681.79|678.79|682.13|679.13|681.77|678.77|27
1609081080000|2020-12-27 14:58:00|681.88|678.88|682.05|679.05|682.07|679.07|681.87|678.87|29
1609081090000|2020-12-27 14:58:10|682.06|679.06|682.16|679.16|682.27|679.27|682.05|679.05|28
1609081100000|2020-12-27 14:58:20|682.1|679.1|682.01|679.01|682.16|679.16|681.88|678.88|22
1609081110000|2020-12-27 14:58:30|682.03|679.03|682.73|679.73|682.83|679.83|682.03|679.03|32
1609081120000|2020-12-27 14:58:40|682.68|679.68|682.95|679.95|682.95|679.95|682.49|679.49|38
1609081130000|2020-12-27 14:58:50|682.97|679.97|682.6|679.6|683.04|680.04|682.45|679.45|30
1609081140000|2020-12-27 14:59:00|682.61|679.61|683.32|680.32|683.33|680.33|682.58|679.58|32
1609081150000|2020-12-27 14:59:10|683.34|680.34|683.57|680.57|683.89|680.89|683.34|680.34|26
1609081160000|2020-12-27 14:59:20|683.61|680.61|683.49|680.49|683.93|680.93|683.49|680.49|33
1609081170000|2020-12-27 14:59:30|683.48|680.48|683.61|680.61|683.61|680.61|683.41|680.41|25
1609081180000|2020-12-27 14:59:40|683.69|680.69|683.83|680.83|683.84|680.84|683.69|680.69|25
1609081190000|2020-12-27 14:59:50|683.84|680.84|684.76|681.76|684.87|681.87|683.84|680.84|31
1609081200000|2020-12-27 15:00:00|684.87|681.87|686.85|683.85|686.85|683.85|684.87|681.87|34
1609081210000|2020-12-27 15:00:10|686.82|683.82|687.85|684.85|687.85|684.85|686.73|683.73|34
1609081220000|2020-12-27 15:00:20|687.83|684.83|687.42|684.42|688.01|685.01|687.42|684.42|32
1609081230000|2020-12-27 15:00:30|687.44|684.44|688.17|685.17|688.17|685.17|687.42|684.42|36
1609081240000|2020-12-27 15:00:40|688.18|685.18|688.77|685.77|688.86|685.86|688.18|685.18|31
1609081250000|2020-12-27 15:00:50|688.8|685.8|688.91|685.91|689|686|688.78|685.78|28
1609081260000|2020-12-27 15:01:00|688.96|685.96|688.92|685.92|689.05|686.05|688.81|685.81|32
1609081270000|2020-12-27 15:01:10|688.93|685.93|689.25|686.25|689.34|686.34|688.91|685.91|26
1609081280000|2020-12-27 15:01:20|689.36|686.36|690.85|687.85|690.87|687.87|689.36|686.36|35
1609081290000|2020-12-27 15:01:30|690.88|687.88|692.24|689.24|692.34|689.34|690.88|687.88|34
1609081300000|2020-12-27 15:01:40|692.29|689.29|692.39|689.39|692.74|689.74|692.29|689.29|34
1609081310000|2020-12-27 15:01:50|692.2|689.2|693.7|690.7|693.7|690.7|692.2|689.2|34
1609081320000|2020-12-27 15:02:00|694.06|691.06|693.79|690.79|694.41|691.41|693.79|690.79|34
1609081330000|2020-12-27 15:02:10|693.8|690.8|693.55|690.55|693.95|690.95|693.5|690.5|35
1609081340000|2020-12-27 15:02:20|693.52|690.52|693.68|690.68|693.76|690.76|693.31|690.31|32
1609081350000|2020-12-27 15:02:30|693.69|690.69|693.88|690.88|694|691|693.69|690.69|33
1609081360000|2020-12-27 15:02:40|694.02|691.02|693.91|690.91|694.02|691.02|693.8|690.8|33
1609081370000|2020-12-27 15:02:50|693.95|690.95|694.02|691.02|694.17|691.17|693.73|690.73|31
1609081380000|2020-12-27 15:03:00|694.13|691.13|694.56|691.56|694.77|691.77|694.04|691.04|35
1609081390000|2020-12-27 15:03:10|694.5|691.5|695.71|692.71|695.89|692.89|694.31|691.31|32
1609081400000|2020-12-27 15:03:20|695.69|692.69|694.92|691.92|695.93|692.93|694.92|691.92|38
1609081410000|2020-12-27 15:03:30|694.91|691.91|694.48|691.48|695|692|694.31|691.31|25
1609081420000|2020-12-27 15:03:40|694.5|691.5|693.7|690.7|694.57|691.57|693.7|690.7|30
1609081430000|2020-12-27 15:03:50|693.69|690.69|692.61|689.61|693.74|690.74|692.51|689.51|36
1609081440000|2020-12-27 15:04:00|692.77|689.77|693.24|690.24|693.24|690.24|692.6|689.6|35
1609081450000|2020-12-27 15:04:10|693.25|690.25|693.6|690.6|693.81|690.81|693.25|690.25|34
1609081460000|2020-12-27 15:04:20|693.58|690.58|693.34|690.34|693.76|690.76|693.25|690.25|33
1609081470000|2020-12-27 15:04:30|693.39|690.39|693.51|690.51|693.58|690.58|693.39|690.39|23
1609081480000|2020-12-27 15:04:40|693.52|690.52|693.96|690.96|694|691|693.52|690.52|22
1609081490000|2020-12-27 15:04:50|694|691|694.01|691.01|694.09|691.09|694|691|24
1609081500000|2020-12-27 15:05:00|694.04|691.04|692.82|689.82|694.08|691.08|692.74|689.74|31
1609081510000|2020-12-27 15:05:10|692.8|689.8|692.96|689.96|693.47|690.47|692.51|689.51|37
1609081520000|2020-12-27 15:05:20|692.94|689.94|692.97|689.97|693.05|690.05|692.84|689.84|31
1609081530000|2020-12-27 15:05:30|692.99|689.99|693.21|690.21|693.24|690.24|692.9|689.9|32
1609081540000|2020-12-27 15:05:40|693.23|690.23|693.86|690.86|693.86|690.86|693.13|690.13|33
1609081550000|2020-12-27 15:05:50|693.96|690.96|694.23|691.23|694.35|691.35|693.93|690.93|30
1609081560000|2020-12-27 15:06:00|694.31|691.31|695.07|692.07|695.1|692.1|694.02|691.02|31
1609081570000|2020-12-27 15:06:10|694.98|691.98|695.89|692.89|695.89|692.89|694.97|691.97|37
1609081580000|2020-12-27 15:06:20|695.8|692.8|696.34|693.34|696.41|693.41|695.14|692.14|33
1609081590000|2020-12-27 15:06:30|696.36|693.36|696.91|693.91|696.93|693.93|696.35|693.35|30
1609081600000|2020-12-27 15:06:40|696.89|693.89|696.61|693.61|696.91|693.91|696.61|693.61|29
1609081610000|2020-12-27 15:06:50|696.55|693.55|696.53|693.53|696.65|693.65|696.18|693.18|32
1609081620000|2020-12-27 15:07:00|696.63|693.63|696.57|693.57|696.8|693.8|696.55|693.55|33
1609081630000|2020-12-27 15:07:10|696.6|693.6|697.17|694.17|697.19|694.19|696.54|693.54|31
1609081640000|2020-12-27 15:07:20|697.18|694.18|696.49|693.49|697.18|694.18|696.49|693.49|30
1609081650000|2020-12-27 15:07:30|696.4|693.4|696.1|693.1|696.48|693.48|696.01|693.01|39
1609081660000|2020-12-27 15:07:40|696.21|693.21|695.57|692.57|696.35|693.35|695.54|692.54|28
1609081670000|2020-12-27 15:07:50|695.53|692.53|694.55|691.55|695.53|692.53|694.32|691.32|34
1609081680000|2020-12-27 15:08:00|694.66|691.66|696.04|693.04|696.04|693.04|694.66|691.66|34
1609081690000|2020-12-27 15:08:10|696.03|693.03|696.08|693.08|696.13|693.13|695.94|692.94|30
1609081700000|2020-12-27 15:08:20|696.11|693.11|695.93|692.93|696.36|693.36|695.78|692.78|35
1609081710000|2020-12-27 15:08:30|695.95|692.95|696.85|693.85|696.88|693.88|695.95|692.95|26
1609081720000|2020-12-27 15:08:40|696.77|693.77|696.98|693.98|697|694|696.73|693.73|31
1609081730000|2020-12-27 15:08:50|696.97|693.97|697|694|697|694|696.97|693.97|10
1609081740000|2020-12-27 15:09:00|697.01|694.01|696.99|693.99|697.41|694.41|696.99|693.99|25
1609081750000|2020-12-27 15:09:10|697.03|694.03|696.9|693.9|697.13|694.13|696.84|693.84|26
1609081760000|2020-12-27 15:09:20|696.95|693.95|697.41|694.41|697.43|694.43|696.85|693.85|35
1609081770000|2020-12-27 15:09:30|697.4|694.4|697.36|694.36|697.49|694.49|697.28|694.28|35
1609081780000|2020-12-27 15:09:40|697.41|694.41|696.78|693.78|697.41|694.41|696.46|693.46|35
1609081790000|2020-12-27 15:09:50|696.79|693.79|696.78|693.78|696.79|693.79|696.6|693.6|35
1609081800000|2020-12-27 15:10:00|696.86|693.86|697.24|694.24|697.31|694.31|696.85|693.85|28
1609081810000|2020-12-27 15:10:10|697.22|694.22|696.69|693.69|697.27|694.27|696.6|693.6|24
1609081820000|2020-12-27 15:10:20|696.57|693.57|696.16|693.16|696.69|693.69|695.93|692.93|30
1609081830000|2020-12-27 15:10:30|696.2|693.2|696.55|693.55|696.56|693.56|696.12|693.12|31
1609081840000|2020-12-27 15:10:40|696.46|693.46|695.95|692.95|696.46|693.46|695.64|692.64|34
1609081850000|2020-12-27 15:10:50|695.98|692.98|695.52|692.52|696.12|693.12|695.44|692.44|34
1609081860000|2020-12-27 15:11:00|695.45|692.45|694.99|691.99|695.78|692.78|694.96|691.96|29
1609081870000|2020-12-27 15:11:10|695|692|695.03|692.03|695.19|692.19|694.76|691.76|34
1609081880000|2020-12-27 15:11:20|695.05|692.05|696.33|693.33|696.33|693.33|695.05|692.05|34
1609081890000|2020-12-27 15:11:30|696.36|693.36|696.37|693.37|696.37|693.37|696.1|693.1|29
1609081900000|2020-12-27 15:11:40|696.38|693.38|696.29|693.29|696.48|693.48|696.28|693.28|25
1609081910000|2020-12-27 15:11:50|696.22|693.22|695.72|692.72|696.22|693.22|695.47|692.47|36
1609081920000|2020-12-27 15:12:00|695.66|692.66|694.54|691.54|695.66|692.66|694.54|691.54|34
1609081930000|2020-12-27 15:12:10|694.59|691.59|695.4|692.4|695.59|692.59|694.47|691.47|32
1609081940000|2020-12-27 15:12:20|695.34|692.34|695.59|692.59|695.73|692.73|695.16|692.16|32
1609081950000|2020-12-27 15:12:30|695.65|692.65|695.42|692.42|695.65|692.65|695.06|692.06|34
1609081960000|2020-12-27 15:12:40|695.41|692.41|695.08|692.08|695.55|692.55|694.82|691.82|30
1609081970000|2020-12-27 15:12:50|695.09|692.09|695.14|692.14|695.25|692.25|694.99|691.99|31
1609081980000|2020-12-27 15:13:00|695.15|692.15|695.3|692.3|695.3|692.3|694.97|691.97|32
1609081990000|2020-12-27 15:13:10|695.34|692.34|696.35|693.35|696.35|693.35|695.34|692.34|38
1609082000000|2020-12-27 15:13:20|696.34|693.34|696.16|693.16|696.82|693.82|696.16|693.16|34
1609082010000|2020-12-27 15:13:30|696.14|693.14|696.05|693.05|696.14|693.14|695.59|692.59|31
1609082020000|2020-12-27 15:13:40|696.01|693.01|696.08|693.08|696.48|693.48|696.01|693.01|37
1609082030000|2020-12-27 15:13:50|696.11|693.11|695.85|692.85|696.13|693.13|695.3|692.3|32
1609082040000|2020-12-27 15:14:00|695.92|692.92|696.02|693.02|696.02|693.02|695.75|692.75|33
1609082050000|2020-12-27 15:14:10|695.99|692.99|695|692|696.01|693.01|695|692|33
1609082060000|2020-12-27 15:14:20|695.04|692.04|694.33|691.33|695.04|692.04|694.32|691.32|34
1609082070000|2020-12-27 15:14:30|694.28|691.28|694.22|691.22|694.51|691.51|694.18|691.18|35
1609082080000|2020-12-27 15:14:40|694.18|691.18|692.56|689.56|694.2|691.2|692.56|689.56|34
1609082090000|2020-12-27 15:14:50|692.53|689.53|693.58|690.58|693.58|690.58|692.36|689.36|31
1609082100000|2020-12-27 15:15:00|693.56|690.56|694.15|691.15|694.15|691.15|693.52|690.52|36
1609082110000|2020-12-27 15:15:10|694.16|691.16|694.06|691.06|694.16|691.16|693.81|690.81|33
1609082120000|2020-12-27 15:15:20|694.08|691.08|694.5|691.5|694.5|691.5|694.01|691.01|30
1609082130000|2020-12-27 15:15:30|694.52|691.52|695.02|692.02|695.22|692.22|694.52|691.52|33
1609082140000|2020-12-27 15:15:40|694.92|691.92|694.74|691.74|695|692|694.7|691.7|31
1609082150000|2020-12-27 15:15:50|694.7|691.7|695.68|692.68|696.01|693.01|694.7|691.7|31
1609082160000|2020-12-27 15:16:00|695.66|692.66|695.52|692.52|695.67|692.67|695.27|692.27|34
1609082170000|2020-12-27 15:16:10|695.49|692.49|695.69|692.69|695.88|692.88|695.49|692.49|35
1609082180000|2020-12-27 15:16:20|695.73|692.73|696.47|693.47|696.48|693.48|695.64|692.64|34
1609082190000|2020-12-27 15:16:30|696.48|693.48|695.99|692.99|696.48|693.48|695.99|692.99|25
1609082200000|2020-12-27 15:16:40|696|693|696.21|693.21|696.23|693.23|696|693|25
1609082210000|2020-12-27 15:16:50|696.2|693.2|696.29|693.29|696.3|693.3|695.91|692.91|34
1609082220000|2020-12-27 15:17:00|696.27|693.27|696.53|693.53|696.56|693.56|696.26|693.26|28
1609082230000|2020-12-27 15:17:10|696.54|693.54|697.36|694.36|697.36|694.36|696.54|693.54|28
1609082240000|2020-12-27 15:17:20|697.39|694.39|697.79|694.79|697.79|694.79|697.26|694.26|31
1609082250000|2020-12-27 15:17:30|697.85|694.85|698.09|695.09|698.09|695.09|697.78|694.78|26
1609082260000|2020-12-27 15:17:40|698.07|695.07|698.17|695.17|698.2|695.2|698.06|695.06|22
1609082270000|2020-12-27 15:17:50|698.18|695.18|697.47|694.47|698.18|695.18|697.47|694.47|31
1609082280000|2020-12-27 15:18:00|697.4|694.4|696.91|693.91|697.4|694.4|696.39|693.39|39
1609082290000|2020-12-27 15:18:10|696.92|693.92|697.65|694.65|697.79|694.79|696.92|693.92|34
1609082300000|2020-12-27 15:18:20|697.58|694.58|696.91|693.91|697.58|694.58|696.91|693.91|32
1609082310000|2020-12-27 15:18:30|696.89|693.89|696.48|693.48|696.9|693.9|696.36|693.36|31
1609082320000|2020-12-27 15:18:40|696.49|693.49|697.06|694.06|697.08|694.08|696.49|693.49|29
1609082330000|2020-12-27 15:18:50|697.07|694.07|697.28|694.28|697.28|694.28|697.04|694.04|27
1609082340000|2020-12-27 15:19:00|697.29|694.29|697.45|694.45|697.58|694.58|697.28|694.28|29
1609082350000|2020-12-27 15:19:10|697.52|694.52|697.72|694.72|698.15|695.15|697.51|694.51|22
1609082360000|2020-12-27 15:19:20|697.74|694.74|697.61|694.61|697.76|694.76|697.61|694.61|23
1609082370000|2020-12-27 15:19:30|697.62|694.62|697.83|694.83|697.83|694.83|697.31|694.31|22
1609082380000|2020-12-27 15:19:40|697.82|694.82|696.69|693.69|697.83|694.83|696.61|693.61|33
1609082390000|2020-12-27 15:19:50|696.77|693.77|696.96|693.96|697.17|694.17|696.6|693.6|32
1609082400000|2020-12-27 15:20:00|696.86|693.86|696.75|693.75|697.05|694.05|696.59|693.59|34
1609082410000|2020-12-27 15:20:10|696.77|693.77|695.91|692.91|696.79|693.79|695.83|692.83|35
1609082420000|2020-12-27 15:20:20|696.03|693.03|696.12|693.12|696.28|693.28|696.03|693.03|29
1609082430000|2020-12-27 15:20:30|696.09|693.09|695.78|692.78|696.09|693.09|695.66|692.66|29
1609082440000|2020-12-27 15:20:40|695.79|692.79|695.08|692.08|695.92|692.92|695.08|692.08|25
1609082450000|2020-12-27 15:20:50|694.99|691.99|694.69|691.69|694.99|691.99|694.31|691.31|28
1609082460000|2020-12-27 15:21:00|694.68|691.68|693.84|690.84|694.93|691.93|693.84|690.84|35
1609082470000|2020-12-27 15:21:10|693.71|690.71|694.09|691.09|694.17|691.17|693.55|690.55|28
1609082480000|2020-12-27 15:21:20|694.1|691.1|694.36|691.36|694.37|691.37|694.1|691.1|36
1609082490000|2020-12-27 15:21:30|694.41|691.41|694.73|691.73|694.75|691.75|694.39|691.39|25
1609082500000|2020-12-27 15:21:40|694.74|691.74|694.59|691.59|694.77|691.77|694.52|691.52|27
1609082510000|2020-12-27 15:21:50|694.6|691.6|694.91|691.91|695.02|692.02|694.59|691.59|32
1609082520000|2020-12-27 15:22:00|694.88|691.88|695.45|692.45|695.52|692.52|694.85|691.85|31
1609082530000|2020-12-27 15:22:10|695.46|692.46|695.52|692.52|695.98|692.98|695.24|692.24|36
1609082540000|2020-12-27 15:22:20|695.51|692.51|694.82|691.82|695.56|692.56|694.82|691.82|28
1609082550000|2020-12-27 15:22:30|694.79|691.79|694.43|691.43|694.79|691.79|693.82|690.82|39
1609082560000|2020-12-27 15:22:40|694.44|691.44|693.88|690.88|694.44|691.44|693.88|690.88|31
1609082570000|2020-12-27 15:22:50|693.87|690.87|694.02|691.02|694.03|691.03|693.39|690.39|30
1609082580000|2020-12-27 15:23:00|694.18|691.18|693.32|690.32|694.24|691.24|693.32|690.32|30
1609082590000|2020-12-27 15:23:10|693.3|690.3|692.92|689.92|693.47|690.47|692.92|689.92|27
1609082600000|2020-12-27 15:23:20|692.89|689.89|693.14|690.14|693.14|690.14|692.67|689.67|30
1609082610000|2020-12-27 15:23:30|693.13|690.13|692.99|689.99|693.23|690.23|692.9|689.9|31
1609082620000|2020-12-27 15:23:40|693|690|692.87|689.87|693.04|690.04|692.84|689.84|30
1609082630000|2020-12-27 15:23:50|692.88|689.88|692.63|689.63|692.9|689.9|692.61|689.61|29
1609082640000|2020-12-27 15:24:00|692.65|689.65|692.48|689.48|692.65|689.65|692.23|689.23|28
1609082650000|2020-12-27 15:24:10|692.47|689.47|692.37|689.37|692.47|689.47|692.23|689.23|27
1609082660000|2020-12-27 15:24:20|692.39|689.39|691.71|688.71|692.39|689.39|691.7|688.7|31
1609082670000|2020-12-27 15:24:30|691.7|688.7|690.86|687.86|691.7|688.7|690.86|687.86|30
1609082680000|2020-12-27 15:24:40|690.56|687.56|689.52|686.52|690.56|687.56|688.84|685.84|34
1609082690000|2020-12-27 15:24:50|689.48|686.48|688.24|685.24|689.48|686.48|688.24|685.24|32
1609082700000|2020-12-27 15:25:00|688.26|685.26|687.01|684.01|688.26|685.26|686.94|683.94|34
1609082710000|2020-12-27 15:25:10|686.98|683.98|686.7|683.7|687.08|684.08|686.7|683.7|28
1609082720000|2020-12-27 15:25:20|686.97|683.97|685.33|682.33|687.04|684.04|685.13|682.13|30
1609082730000|2020-12-27 15:25:30|685.23|682.23|684.14|681.14|685.38|682.38|684.14|681.14|38
1609082740000|2020-12-27 15:25:40|684.22|681.22|683.55|680.55|684.5|681.5|683.44|680.44|36
1609082750000|2020-12-27 15:25:50|683.52|680.52|682.59|679.59|683.62|680.62|682.48|679.48|36
1609082760000|2020-12-27 15:26:00|682.55|679.55|683.54|680.54|683.54|680.54|682.25|679.25|36
1609082770000|2020-12-27 15:26:10|683.78|680.78|684.86|681.86|684.86|681.86|683.78|680.78|37
1609082780000|2020-12-27 15:26:20|684.82|681.82|685.53|682.53|685.89|682.89|684.82|681.82|33
1609082790000|2020-12-27 15:26:30|685.52|682.52|686.69|683.69|686.69|683.69|685.37|682.37|27
1609082800000|2020-12-27 15:26:40|686.75|683.75|687.05|684.05|687.8|684.8|686.75|683.75|36
1609082810000|2020-12-27 15:26:50|687.08|684.08|686.75|683.75|687.09|684.09|686.71|683.71|37
1609082820000|2020-12-27 15:27:00|686.79|683.79|688.21|685.21|688.21|685.21|686.75|683.75|32
1609082830000|2020-12-27 15:27:10|688.24|685.24|688.75|685.75|688.81|685.81|688.2|685.2|34
1609082840000|2020-12-27 15:27:20|688.82|685.82|688.54|685.54|689.16|686.16|688.17|685.17|33
1609082850000|2020-12-27 15:27:30|688.58|685.58|689.12|686.12|689.12|686.12|688.51|685.51|30
1609082860000|2020-12-27 15:27:40|689.07|686.07|689.19|686.19|689.27|686.27|689|686|30
1609082870000|2020-12-27 15:27:50|689.18|686.18|689.17|686.17|689.3|686.3|689.14|686.14|28
1609082880000|2020-12-27 15:28:00|689.16|686.16|689.44|686.44|689.49|686.49|689.16|686.16|19
1609082890000|2020-12-27 15:28:10|690.03|687.03|689.97|686.97|690.17|687.17|689.97|686.97|25
1609082900000|2020-12-27 15:28:20|689.91|686.91|689.18|686.18|689.91|686.91|689.18|686.18|32
1609082910000|2020-12-27 15:28:30|689.22|686.22|689.82|686.82|690|687|689.22|686.22|34
1609082920000|2020-12-27 15:28:40|689.88|686.88|689.65|686.65|689.88|686.88|689.49|686.49|31
1609082930000|2020-12-27 15:28:50|689.63|686.63|689.26|686.26|689.63|686.63|689.26|686.26|28
1609082940000|2020-12-27 15:29:00|689.27|686.27|688.46|685.46|689.3|686.3|688.45|685.45|33
1609082950000|2020-12-27 15:29:10|688.44|685.44|687.52|684.52|688.44|685.44|687.48|684.48|36
1609082960000|2020-12-27 15:29:20|687.53|684.53|687.84|684.84|688.13|685.13|687.53|684.53|37
1609082970000|2020-12-27 15:29:30|687.87|684.87|687.19|684.19|687.87|684.87|687.18|684.18|31
1609082980000|2020-12-27 15:29:40|687.18|684.18|686.19|683.19|687.18|684.18|686.05|683.05|31
1609082990000|2020-12-27 15:29:50|686.16|683.16|685.98|682.98|686.16|683.16|685.97|682.97|15
1609083000000|2020-12-27 15:30:00|685.99|682.99|687.72|684.72|687.72|684.72|685.97|682.97|30
1609083010000|2020-12-27 15:30:10|687.71|684.71|688.19|685.19|688.25|685.25|687.7|684.7|28
1609083020000|2020-12-27 15:30:20|688.2|685.2|688.65|685.65|688.77|685.77|688.2|685.2|33
1609083030000|2020-12-27 15:30:30|688.66|685.66|688.82|685.82|688.99|685.99|688.65|685.65|30
1609083040000|2020-12-27 15:30:40|688.83|685.83|688.47|685.47|688.83|685.83|688.16|685.16|32
1609083050000|2020-12-27 15:30:50|688.46|685.46|688.98|685.98|689|686|688.4|685.4|23
1609083060000|2020-12-27 15:31:00|688.99|685.99|690.43|687.43|690.44|687.44|688.87|685.87|33
1609083070000|2020-12-27 15:31:10|690.42|687.42|691.63|688.63|691.64|688.64|690.42|687.42|34
1609083080000|2020-12-27 15:31:20|691.72|688.72|691.73|688.73|691.93|688.93|691.64|688.64|31
1609083090000|2020-12-27 15:31:30|691.74|688.74|691.08|688.08|691.94|688.94|691.08|688.08|34
1609083100000|2020-12-27 15:31:40|690.89|687.89|691.24|688.24|691.72|688.72|690.86|687.86|35
1609083110000|2020-12-27 15:31:50|691.25|688.25|690.86|687.86|691.38|688.38|690.78|687.78|27
1609083120000|2020-12-27 15:32:00|690.75|687.75|691.52|688.52|691.54|688.54|690.75|687.75|32
1609083130000|2020-12-27 15:32:10|691.51|688.51|691.29|688.29|691.75|688.75|691.2|688.2|35
1609083140000|2020-12-27 15:32:20|691.3|688.3|690.89|687.89|691.3|688.3|690.81|687.81|28
1609083150000|2020-12-27 15:32:30|690.9|687.9|690.96|687.96|691.04|688.04|690.82|687.82|30
1609083160000|2020-12-27 15:32:40|690.95|687.95|691.3|688.3|691.3|688.3|690.95|687.95|29
1609083170000|2020-12-27 15:32:50|691.28|688.28|691.56|688.56|691.58|688.58|691.28|688.28|22
1609083180000|2020-12-27 15:33:00|691.57|688.57|690.64|687.64|691.58|688.58|690.64|687.64|33
1609083190000|2020-12-27 15:33:10|690.62|687.62|690.64|687.64|690.69|687.69|689.97|686.97|34
1609083200000|2020-12-27 15:33:20|690.58|687.58|690.17|687.17|690.78|687.78|690.17|687.17|31
1609083210000|2020-12-27 15:33:30|690.19|687.19|689.3|686.3|690.19|687.19|688.99|685.99|30
1609083220000|2020-12-27 15:33:40|689.31|686.31|689.85|686.85|689.85|686.85|689.27|686.27|29
1609083230000|2020-12-27 15:33:50|689.86|686.86|689.71|686.71|689.86|686.86|689.65|686.65|32
1609083240000|2020-12-27 15:34:00|689.69|686.69|689.86|686.86|690.53|687.53|689.69|686.69|36
1609083250000|2020-12-27 15:34:10|689.82|686.82|690.41|687.41|690.42|687.42|689.58|686.58|35
1609083260000|2020-12-27 15:34:20|690.43|687.43|690.84|687.84|691.06|688.06|690.43|687.43|35
1609083270000|2020-12-27 15:34:30|690.9|687.9|691.05|688.05|691.13|688.13|690.9|687.9|29
1609083280000|2020-12-27 15:34:40|691.06|688.06|690.83|687.83|691.2|688.2|690.76|687.76|26
1609083290000|2020-12-27 15:34:50|690.86|687.86|690.63|687.63|690.93|687.93|690.59|687.59|23
1609083300000|2020-12-27 15:35:00|690.64|687.64|689.75|686.75|690.64|687.64|689.71|686.71|29
1609083310000|2020-12-27 15:35:10|689.55|686.55|689.5|686.5|689.56|686.56|688.89|685.89|36
1609083320000|2020-12-27 15:35:20|689.47|686.47|689.17|686.17|689.59|686.59|688.99|685.99|34
1609083330000|2020-12-27 15:35:30|689.19|686.19|689.55|686.55|689.56|686.56|689.19|686.19|32
1609083340000|2020-12-27 15:35:40|689.5|686.5|689.42|686.42|689.51|686.51|689.37|686.37|20
1609083350000|2020-12-27 15:35:50|689.37|686.37|689.4|686.4|689.46|686.46|689.34|686.34|31
1609083360000|2020-12-27 15:36:00|689.39|686.39|689.16|686.16|689.41|686.41|689.14|686.14|29
1609083370000|2020-12-27 15:36:10|689.18|686.18|688.85|685.85|689.32|686.32|688.85|685.85|31
1609083380000|2020-12-27 15:36:20|688.76|685.76|688.84|685.84|688.85|685.85|688.74|685.74|26
1609083390000|2020-12-27 15:36:30|688.82|685.82|689|686|689.19|686.19|688.82|685.82|31
1609083400000|2020-12-27 15:36:40|688.98|685.98|688.98|685.98|689.07|686.07|688.87|685.87|24
1609083410000|2020-12-27 15:36:50|688.93|685.93|688.89|685.89|688.99|685.99|688.71|685.71|31
1609083420000|2020-12-27 15:37:00|688.88|685.88|688.07|685.07|688.88|685.88|688.07|685.07|23
1609083430000|2020-12-27 15:37:10|688.06|685.06|687.15|684.15|688.06|685.06|687.15|684.15|28
1609083440000|2020-12-27 15:37:20|687.16|684.16|688.1|685.1|688.11|685.11|687.09|684.09|31
1609083450000|2020-12-27 15:37:30|688.09|685.09|688.13|685.13|688.16|685.16|687.76|684.76|28
1609083460000|2020-12-27 15:37:40|688.16|685.16|688.43|685.43|688.44|685.44|688.15|685.15|27
1609083470000|2020-12-27 15:37:50|688.39|685.39|689.11|686.11|689.19|686.19|688.39|685.39|30
1609083480000|2020-12-27 15:38:00|689.08|686.08|688.91|685.91|689.08|686.08|688.59|685.59|29
1609083490000|2020-12-27 15:38:10|688.95|685.95|689.56|686.56|689.57|686.57|688.95|685.95|28
1609083500000|2020-12-27 15:38:20|689.57|686.57|690.17|687.17|690.28|687.28|689.55|686.55|38
1609083510000|2020-12-27 15:38:30|690.13|687.13|689.41|686.41|690.15|687.15|689.39|686.39|29
1609083520000|2020-12-27 15:38:40|689.4|686.4|690.63|687.63|690.7|687.7|689.4|686.4|35
1609083530000|2020-12-27 15:38:50|690.58|687.58|691.19|688.19|691.19|688.19|690.58|687.58|30
1609083540000|2020-12-27 15:39:00|691.21|688.21|691.35|688.35|691.4|688.4|691.15|688.15|30
1609083550000|2020-12-27 15:39:10|691.34|688.34|691.18|688.18|691.51|688.51|691.16|688.16|26
1609083560000|2020-12-27 15:39:20|691.2|688.2|691.51|688.51|691.51|688.51|691.2|688.2|24
1609083570000|2020-12-27 15:39:30|691.52|688.52|691.72|688.72|691.73|688.73|691.48|688.48|24
1609083580000|2020-12-27 15:39:40|691.73|688.73|692.27|689.27|692.36|689.36|691.72|688.72|33
1609083590000|2020-12-27 15:39:50|692.28|689.28|692.81|689.81|692.82|689.82|692.27|689.27|30
1609083600000|2020-12-27 15:40:00|692.85|689.85|693|690|693.04|690.04|692.8|689.8|32
1609083610000|2020-12-27 15:40:10|693.01|690.01|693.73|690.73|693.73|690.73|692.95|689.95|34
1609083620000|2020-12-27 15:40:20|693.71|690.71|693.95|690.95|693.96|690.96|693.6|690.6|35
1609083630000|2020-12-27 15:40:30|693.93|690.93|694.4|691.4|694.57|691.57|693.93|690.93|32
1609083640000|2020-12-27 15:40:40|694.41|691.41|693.93|690.93|694.54|691.54|693.93|690.93|27
1609083650000|2020-12-27 15:40:50|694.22|691.22|693.82|690.82|694.22|691.22|693.64|690.64|37
1609083660000|2020-12-27 15:41:00|693.75|690.75|692.93|689.93|693.75|690.75|692.74|689.74|35
1609083670000|2020-12-27 15:41:10|692.89|689.89|692.51|689.51|692.94|689.94|692.51|689.51|31
1609083680000|2020-12-27 15:41:20|692.49|689.49|693.71|690.71|693.71|690.71|692.49|689.49|35
1609083690000|2020-12-27 15:41:30|693.74|690.74|694.34|691.34|694.44|691.44|693.6|690.6|26
1609083700000|2020-12-27 15:41:40|694.35|691.35|694.88|691.88|694.95|691.95|694.34|691.34|28
1609083710000|2020-12-27 15:41:50|694.86|691.86|694.98|691.98|694.98|691.98|694.63|691.63|31
1609083720000|2020-12-27 15:42:00|694.96|691.96|694.84|691.84|695.01|692.01|694.76|691.76|29
1609083730000|2020-12-27 15:42:10|694.83|691.83|694.55|691.55|694.9|691.9|694.48|691.48|30
1609083740000|2020-12-27 15:42:20|694.53|691.53|694.78|691.78|694.78|691.78|694.47|691.47|27
1609083750000|2020-12-27 15:42:30|694.76|691.76|695.06|692.06|695.06|692.06|694.76|691.76|30
1609083760000|2020-12-27 15:42:40|695.03|692.03|695.14|692.14|695.17|692.17|695.03|692.03|30
1609083770000|2020-12-27 15:42:50|695.15|692.15|695.28|692.28|695.3|692.3|695.14|692.14|27
1609083780000|2020-12-27 15:43:00|695.25|692.25|694.79|691.79|695.26|692.26|694.67|691.67|29
1609083790000|2020-12-27 15:43:10|694.75|691.75|694.91|691.91|694.91|691.91|694.69|691.69|23
1609083800000|2020-12-27 15:43:20|694.9|691.9|693.51|690.51|694.9|691.9|693.49|690.49|30
1609083810000|2020-12-27 15:43:30|693.57|690.57|693.33|690.33|693.65|690.65|693.31|690.31|29
1609083820000|2020-12-27 15:43:40|693.3|690.3|693.37|690.37|693.49|690.49|693.3|690.3|30
1609083830000|2020-12-27 15:43:50|693.38|690.38|693.33|690.33|693.43|690.43|693.33|690.33|32
1609083840000|2020-12-27 15:44:00|693.28|690.28|693.24|690.24|693.34|690.34|693.18|690.18|33
1609083850000|2020-12-27 15:44:10|693.27|690.27|693.46|690.46|693.46|690.46|693.27|690.27|27
1609083860000|2020-12-27 15:44:20|693.48|690.48|693.27|690.27|693.7|690.7|693.27|690.27|27
1609083870000|2020-12-27 15:44:30|693.29|690.29|693.31|690.31|693.36|690.36|693.28|690.28|26
1609083880000|2020-12-27 15:44:40|693.3|690.3|693.64|690.64|693.64|690.64|693.3|690.3|28
1609083890000|2020-12-27 15:44:50|693.69|690.69|693.83|690.83|693.84|690.84|693.62|690.62|24
1609083900000|2020-12-27 15:45:00|693.91|690.91|695.03|692.03|695.1|692.1|693.9|690.9|34
1609083910000|2020-12-27 15:45:10|695.02|692.02|695.67|692.67|695.67|692.67|695.02|692.02|30
1609083920000|2020-12-27 15:45:20|695.66|692.66|695.58|692.58|695.78|692.78|695.13|692.13|29
1609083930000|2020-12-27 15:45:30|695.53|692.53|695.61|692.61|695.78|692.78|695.51|692.51|26
1609083940000|2020-12-27 15:45:40|695.64|692.64|695.75|692.75|695.77|692.77|695.63|692.63|26
1609083950000|2020-12-27 15:45:50|695.72|692.72|696.11|693.11|696.2|693.2|695.72|692.72|34
1609083960000|2020-12-27 15:46:00|696.12|693.12|696.1|693.1|696.12|693.12|695.99|692.99|27
1609083970000|2020-12-27 15:46:10|696.08|693.08|696.02|693.02|696.09|693.09|695.93|692.93|30
1609083980000|2020-12-27 15:46:20|696.01|693.01|696.02|693.02|696.09|693.09|695.99|692.99|26
1609083990000|2020-12-27 15:46:30|696.05|693.05|696.01|693.01|696.1|693.1|695.97|692.97|25
1609084000000|2020-12-27 15:46:40|695.99|692.99|695.52|692.52|696.02|693.02|695.52|692.52|28
1609084010000|2020-12-27 15:46:50|695.5|692.5|695.36|692.36|695.5|692.5|695.05|692.05|31
1609084020000|2020-12-27 15:47:00|695.38|692.38|694.2|691.2|695.38|692.38|694.1|691.1|32
1609084030000|2020-12-27 15:47:10|694.12|691.12|694.31|691.31|694.31|691.31|694.01|691.01|31
1609084040000|2020-12-27 15:47:20|694.34|691.34|694.08|691.08|694.59|691.59|694.08|691.08|33
1609084050000|2020-12-27 15:47:30|694.05|691.05|694.45|691.45|694.45|691.45|693.96|690.96|32
1609084060000|2020-12-27 15:47:40|694.38|691.38|693.73|690.73|694.38|691.38|693.73|690.73|23
1609084070000|2020-12-27 15:47:50|693.72|690.72|693.6|690.6|693.72|690.72|693.41|690.41|31
1609084080000|2020-12-27 15:48:00|693.58|690.58|693.28|690.28|693.58|690.58|693.28|690.28|22
1609084090000|2020-12-27 15:48:10|693.04|690.04|692.99|689.99|693.06|690.06|692.9|689.9|24
1609084100000|2020-12-27 15:48:20|693.05|690.05|693.53|690.53|693.54|690.54|693.05|690.05|31
1609084110000|2020-12-27 15:48:30|693.52|690.52|693.51|690.51|693.54|690.54|693.48|690.48|21
1609084120000|2020-12-27 15:48:40|693.52|690.52|693.93|690.93|693.94|690.94|693.49|690.49|31
1609084130000|2020-12-27 15:48:50|693.89|690.89|694.47|691.47|694.6|691.6|693.89|690.89|25
1609084140000|2020-12-27 15:49:00|694.45|691.45|694.84|691.84|694.84|691.84|694.43|691.43|25
1609084150000|2020-12-27 15:49:10|694.83|691.83|694.79|691.79|694.92|691.92|694.45|691.45|24
1609084160000|2020-12-27 15:49:20|694.8|691.8|695.17|692.17|695.18|692.18|694.68|691.68|32
1609084170000|2020-12-27 15:49:30|695.24|692.24|695.05|692.05|695.25|692.25|695.05|692.05|20
1609084180000|2020-12-27 15:49:40|695.04|692.04|694.9|691.9|695.09|692.09|694.89|691.89|28
1609084190000|2020-12-27 15:49:50|694.75|691.75|695.08|692.08|695.13|692.13|694.6|691.6|33
1609084200000|2020-12-27 15:50:00|695.07|692.07|694.4|691.4|695.08|692.08|694.33|691.33|25
1609084210000|2020-12-27 15:50:10|694.41|691.41|694.21|691.21|694.52|691.52|694.04|691.04|29
1609084220000|2020-12-27 15:50:20|694.2|691.2|693.91|690.91|694.2|691.2|693.9|690.9|29
1609084230000|2020-12-27 15:50:30|693.92|690.92|694.57|691.57|694.57|691.57|693.91|690.91|29
1609084240000|2020-12-27 15:50:40|694.61|691.61|694.57|691.57|694.62|691.62|694.55|691.55|20
1609084250000|2020-12-27 15:50:50|694.56|691.56|694.39|691.39|694.6|691.6|694.23|691.23|25
1609084260000|2020-12-27 15:51:00|694.41|691.41|693.96|690.96|694.45|691.45|693.91|690.91|29
1609084270000|2020-12-27 15:51:10|693.93|690.93|694.22|691.22|694.22|691.22|693.93|690.93|32
1609084280000|2020-12-27 15:51:20|694.26|691.26|694.11|691.11|694.34|691.34|694.08|691.08|27
1609084290000|2020-12-27 15:51:30|694.1|691.1|694.25|691.25|694.25|691.25|694.09|691.09|27
1609084300000|2020-12-27 15:51:40|694.26|691.26|694.09|691.09|694.3|691.3|694.07|691.07|28
1609084310000|2020-12-27 15:51:50|694.06|691.06|694.04|691.04|694.11|691.11|694.02|691.02|24
1609084320000|2020-12-27 15:52:00|694.05|691.05|693.81|690.81|694.06|691.06|693.74|690.74|29
1609084330000|2020-12-27 15:52:10|693.82|690.82|694.03|691.03|694.03|691.03|693.81|690.81|27
1609084340000|2020-12-27 15:52:20|694.04|691.04|694.31|691.31|694.32|691.32|693.98|690.98|29
1609084350000|2020-12-27 15:52:30|694.35|691.35|694.27|691.27|694.51|691.51|694.24|691.24|31
1609084360000|2020-12-27 15:52:40|694.28|691.28|694.14|691.14|694.28|691.28|694.12|691.12|20
1609084370000|2020-12-27 15:52:50|694.13|691.13|694.23|691.23|694.25|691.25|694.1|691.1|23
1609084380000|2020-12-27 15:53:00|694.27|691.27|694.66|691.66|694.69|691.69|694.26|691.26|32
1609084390000|2020-12-27 15:53:10|694.69|691.69|694.16|691.16|694.8|691.8|694.06|691.06|32
1609084400000|2020-12-27 15:53:20|694.14|691.14|694.31|691.31|694.38|691.38|694.13|691.13|29
1609084410000|2020-12-27 15:53:30|694.32|691.32|694.38|691.38|694.42|691.42|694.3|691.3|25
1609084420000|2020-12-27 15:53:40|694.39|691.39|694.42|691.42|694.42|691.42|694.36|691.36|18
1609084430000|2020-12-27 15:53:50|694.44|691.44|694.46|691.46|694.55|691.55|694.41|691.41|26
1609084440000|2020-12-27 15:54:00|694.49|691.49|694.2|691.2|694.5|691.5|694.2|691.2|25
1609084450000|2020-12-27 15:54:10|694.19|691.19|694.06|691.06|694.23|691.23|694.06|691.06|21
1609084460000|2020-12-27 15:54:20|693.94|690.94|693.91|690.91|694.06|691.06|693.86|690.86|25
1609084470000|2020-12-27 15:54:30|693.9|690.9|694.25|691.25|694.3|691.3|693.85|690.85|24
1609084480000|2020-12-27 15:54:40|694.27|691.27|694.32|691.32|694.32|691.32|694.16|691.16|23
1609084490000|2020-12-27 15:54:50|694.35|691.35|694.71|691.71|694.71|691.71|694.31|691.31|27
1609084500000|2020-12-27 15:55:00|694.76|691.76|694.8|691.8|694.88|691.88|694.72|691.72|29
1609084510000|2020-12-27 15:55:10|694.84|691.84|695.12|692.12|695.17|692.17|694.77|691.77|24
1609084520000|2020-12-27 15:55:20|695.19|692.19|695.23|692.23|695.29|692.29|695.17|692.17|24
1609084530000|2020-12-27 15:55:30|695.26|692.26|695.58|692.58|695.58|692.58|695.22|692.22|21
1609084540000|2020-12-27 15:55:40|695.56|692.56|695.81|692.81|695.81|692.81|695.56|692.56|22
1609084550000|2020-12-27 15:55:50|695.78|692.78|695.73|692.73|695.82|692.82|695.63|692.63|22
1609084560000|2020-12-27 15:56:00|695.8|692.8|697.07|694.07|697.16|694.16|695.77|692.77|33
1609084570000|2020-12-27 15:56:10|697.06|694.06|696.66|693.66|697.11|694.11|696.64|693.64|29
1609084580000|2020-12-27 15:56:20|696.63|693.63|696.17|693.17|696.66|693.66|696.16|693.16|32
1609084590000|2020-12-27 15:56:30|696.12|693.12|695.98|692.98|696.12|693.12|695.32|692.32|34
1609084600000|2020-12-27 15:56:40|695.95|692.95|696.71|693.71|696.71|693.71|695.73|692.73|33
1609084610000|2020-12-27 15:56:50|696.68|693.68|696.52|693.52|696.85|693.85|696.52|693.52|30
1609084620000|2020-12-27 15:57:00|696.61|693.61|696.31|693.31|696.7|693.7|696.3|693.3|36
1609084630000|2020-12-27 15:57:10|696.26|693.26|696.57|693.57|696.61|693.61|696.25|693.25|34
1609084640000|2020-12-27 15:57:20|696.59|693.59|696.62|693.62|696.66|693.66|696.48|693.48|26
1609084650000|2020-12-27 15:57:30|696.61|693.61|695.91|692.91|696.62|693.62|695.91|692.91|23
1609084660000|2020-12-27 15:57:40|695.92|692.92|696.5|693.5|696.57|693.57|695.91|692.91|30
1609084670000|2020-12-27 15:57:50|696.49|693.49|696.02|693.02|696.49|693.49|695.98|692.98|23
1609084680000|2020-12-27 15:58:00|696.05|693.05|696.44|693.44|696.5|693.5|696.03|693.03|23
1609084690000|2020-12-27 15:58:10|696.43|693.43|696.42|693.42|696.51|693.51|696.34|693.34|25
1609084700000|2020-12-27 15:58:20|696.43|693.43|696.78|693.78|696.78|693.78|696.43|693.43|22
1609084710000|2020-12-27 15:58:30|696.81|693.81|697.06|694.06|697.06|694.06|696.81|693.81|26
1609084720000|2020-12-27 15:58:40|697.04|694.04|697.22|694.22|697.22|694.22|696.99|693.99|28
1609084730000|2020-12-27 15:58:50|697.21|694.21|697.3|694.3|697.34|694.34|697.14|694.14|31
1609084740000|2020-12-27 15:59:00|697.31|694.31|697.29|694.29|697.33|694.33|697.14|694.14|31
1609084750000|2020-12-27 15:59:10|697.31|694.31|697.7|694.7|697.7|694.7|697.23|694.23|25
1609084760000|2020-12-27 15:59:20|697.71|694.71|697.89|694.89|697.94|694.94|697.64|694.64|25
1609084770000|2020-12-27 15:59:30|697.93|694.93|698.38|695.38|698.38|695.38|697.78|694.78|28
1609084780000|2020-12-27 15:59:40|698.39|695.39|698.1|695.1|698.39|695.39|697.68|694.68|36
1609084790000|2020-12-27 15:59:50|698.13|695.13|698.39|695.39|698.62|695.62|698.13|695.13|30
1609084800000|2020-12-27 16:00:00|698.4|695.4|698.85|695.85|698.88|695.88|698.35|695.35|28
1609084810000|2020-12-27 16:00:10|698.93|695.93|698.94|695.94|699.08|696.08|698.93|695.93|23
1609084820000|2020-12-27 16:00:20|698.99|695.99|698.63|695.63|699|696|697.81|694.81|39
1609084830000|2020-12-27 16:00:30|698.73|695.73|699.09|696.09|699.18|696.18|698.58|695.58|31
1609084840000|2020-12-27 16:00:40|699.11|696.11|699.7|696.7|699.73|696.73|699.03|696.03|30
1609084850000|2020-12-27 16:00:50|699.69|696.69|699.93|696.93|699.95|696.95|699.29|696.29|34
1609084860000|2020-12-27 16:01:00|699.94|696.94|700.26|697.26|700.35|697.35|699.9|696.9|33
1609084870000|2020-12-27 16:01:10|700.35|697.35|700.47|697.47|700.48|697.48|700.22|697.22|17
1609084880000|2020-12-27 16:01:20|700.48|697.48|700.83|697.83|700.83|697.83|700.48|697.48|7
1609084890000|2020-12-27 16:01:30|700.96|697.96|701.08|698.08|701.36|698.36|700.96|697.96|28
1609084900000|2020-12-27 16:01:40|701.14|698.14|701.4|698.4|701.58|698.58|701.11|698.11|26
1609084910000|2020-12-27 16:01:50|701.63|698.63|701.3|698.3|701.7|698.7|701.28|698.28|25
1609084920000|2020-12-27 16:02:00|701.36|698.36|703.21|700.21|703.93|700.93|701.36|698.36|35
1609084930000|2020-12-27 16:02:10|703.25|700.25|703.12|700.12|703.34|700.34|702.97|699.97|28
1609084940000|2020-12-27 16:02:20|703.11|700.11|703.2|700.2|703.39|700.39|703.07|700.07|30
1609084950000|2020-12-27 16:02:30|703.19|700.19|702.87|699.87|703.19|700.19|702.72|699.72|29
1609084960000|2020-12-27 16:02:40|702.88|699.88|702.66|699.66|702.96|699.96|702.64|699.64|23
1609084970000|2020-12-27 16:02:50|702.74|699.74|702.66|699.66|703.38|700.38|702.66|699.66|32
1609084980000|2020-12-27 16:03:00|703.12|700.12|703.13|700.13|703.15|700.15|702.89|699.89|28
1609084990000|2020-12-27 16:03:10|703.17|700.17|704.29|701.29|704.35|701.35|703.17|700.17|31
1609085000000|2020-12-27 16:03:20|704.21|701.21|705.45|702.45|705.87|702.87|704.21|701.21|38
1609085010000|2020-12-27 16:03:30|705.58|702.58|707.13|704.13|707.13|704.13|705.23|702.23|34
1609085020000|2020-12-27 16:03:40|707.32|704.32|707.06|704.06|707.87|704.87|707.01|704.01|24
1609085030000|2020-12-27 16:03:50|707.13|704.13|707.67|704.67|707.89|704.89|706.96|703.96|37
1609085040000|2020-12-27 16:04:00|707.68|704.68|708.01|705.01|708.36|705.36|707.58|704.58|33
1609085050000|2020-12-27 16:04:10|707.99|704.99|708.13|705.13|708.15|705.15|707.99|704.99|29
1609085060000|2020-12-27 16:04:20|708.12|705.12|708.92|705.92|708.99|705.99|708.12|705.12|30
1609085070000|2020-12-27 16:04:30|708.94|705.94|709.41|706.41|709.41|706.41|708.8|705.8|32
1609085080000|2020-12-27 16:04:40|709.42|706.42|709.63|706.63|709.69|706.69|709.35|706.35|30
1609085090000|2020-12-27 16:04:50|709.64|706.64|709.89|706.89|709.92|706.92|709.64|706.64|28
1609085100000|2020-12-27 16:05:00|709.86|706.86|709.39|706.39|709.86|706.86|709|706|39
1609085110000|2020-12-27 16:05:10|709.42|706.42|708.8|705.8|709.46|706.46|708.76|705.76|37
1609085120000|2020-12-27 16:05:20|708.81|705.81|709.05|706.05|709.28|706.28|708.75|705.75|32
1609085130000|2020-12-27 16:05:30|709.02|706.02|709.17|706.17|709.2|706.2|708.9|705.9|31
1609085140000|2020-12-27 16:05:40|709.22|706.22|709.38|706.38|709.55|706.55|709.16|706.16|29
1609085150000|2020-12-27 16:05:50|709.37|706.37|709.86|706.86|709.86|706.86|709.11|706.11|34
1609085160000|2020-12-27 16:06:00|709.88|706.88|709.95|706.95|710.11|707.11|709.82|706.82|31
1609085170000|2020-12-27 16:06:10|709.94|706.94|709.66|706.66|709.94|706.94|709.57|706.57|25
1609085180000|2020-12-27 16:06:20|709.65|706.65|710.02|707.02|710.02|707.02|709.61|706.61|31
1609085190000|2020-12-27 16:06:30|710.05|707.05|709.63|706.63|710.05|707.05|709.62|706.62|33
1609085200000|2020-12-27 16:06:40|709.66|706.66|710.36|707.36|710.36|707.36|709.65|706.65|38
1609085210000|2020-12-27 16:06:50|710.33|707.33|711.51|708.51|711.67|708.67|710.33|707.33|33
1609085220000|2020-12-27 16:07:00|711.44|708.44|710.96|707.96|711.44|708.44|710.93|707.93|32
1609085230000|2020-12-27 16:07:10|711|708|711.17|708.17|711.23|708.23|710.98|707.98|28
1609085240000|2020-12-27 16:07:20|711.11|708.11|711.61|708.61|711.62|708.62|711.11|708.11|30
1609085250000|2020-12-27 16:07:30|711.78|708.78|712.25|709.25|712.25|709.25|711.75|708.75|22
1609085260000|2020-12-27 16:07:40|712.22|709.22|713.96|710.96|713.97|710.97|712.22|709.22|30
1609085270000|2020-12-27 16:07:50|714.1|711.1|713.63|710.63|714.18|711.18|713.63|710.63|35
1609085280000|2020-12-27 16:08:00|713.71|710.71|715.01|712.01|715.01|712.01|713.71|710.71|36
1609085290000|2020-12-27 16:08:10|715.1|712.1|715.44|712.44|715.55|712.55|715.09|712.09|29
1609085300000|2020-12-27 16:08:20|715.2|712.2|715.48|712.48|715.51|712.51|715.07|712.07|31
1609085310000|2020-12-27 16:08:30|715.57|712.57|715.27|712.27|715.59|712.59|715.23|712.23|29
1609085320000|2020-12-27 16:08:40|715.3|712.3|714.01|711.01|715.4|712.4|713.83|710.83|35
1609085330000|2020-12-27 16:08:50|713.77|710.77|714.03|711.03|714.18|711.18|713.44|710.44|39
1609085340000|2020-12-27 16:09:00|713.92|710.92|712.89|709.89|714.01|711.01|712.62|709.62|33
1609085350000|2020-12-27 16:09:10|712.86|709.86|712.58|709.58|713.14|710.14|712.58|709.58|32
1609085360000|2020-12-27 16:09:20|712.55|709.55|710.22|707.22|712.55|709.55|709.64|706.64|37
1609085370000|2020-12-27 16:09:30|710.23|707.23|710.27|707.27|710.48|707.48|710.23|707.23|34
1609085380000|2020-12-27 16:09:40|710.36|707.36|711.6|708.6|711.75|708.75|710.36|707.36|37
1609085390000|2020-12-27 16:09:50|711.56|708.56|711.28|708.28|711.98|708.98|711.28|708.28|34
1609085400000|2020-12-27 16:10:00|711.31|708.31|712.87|709.87|712.88|709.88|711.26|708.26|33
1609085410000|2020-12-27 16:10:10|712.86|709.86|714.01|711.01|714.24|711.24|712.86|709.86|32
1609085420000|2020-12-27 16:10:20|713.96|710.96|714.24|711.24|714.37|711.37|713.92|710.92|26
1609085430000|2020-12-27 16:10:30|714.27|711.27|714.24|711.24|714.49|711.49|714.18|711.18|37
1609085440000|2020-12-27 16:10:40|714.26|711.26|715.39|712.39|715.39|712.39|714.11|711.11|29
1609085450000|2020-12-27 16:10:50|715.31|712.31|714.66|711.66|715.31|712.31|714.59|711.59|35
1609085460000|2020-12-27 16:11:00|714.65|711.65|714.17|711.17|714.65|711.65|714.02|711.02|36
1609085470000|2020-12-27 16:11:10|714.19|711.19|712.21|709.21|714.3|711.3|712.13|709.13|31
1609085480000|2020-12-27 16:11:20|712.22|709.22|711.6|708.6|712.31|709.31|711.57|708.57|30
1609085490000|2020-12-27 16:11:30|711.62|708.62|711.98|708.98|712.25|709.25|711.59|708.59|34
1609085500000|2020-12-27 16:11:40|711.99|708.99|711.59|708.59|711.99|708.99|711.28|708.28|33
1609085510000|2020-12-27 16:11:50|711.57|708.57|711.07|708.07|711.66|708.66|710.72|707.72|34
1609085520000|2020-12-27 16:12:00|710.99|707.99|710.25|707.25|710.99|707.99|709.49|706.49|38
1609085530000|2020-12-27 16:12:10|710.27|707.27|709.4|706.4|710.32|707.32|709.38|706.38|33
1609085540000|2020-12-27 16:12:20|709.41|706.41|708.6|705.6|709.64|706.64|708.56|705.56|36
1609085550000|2020-12-27 16:12:30|708.55|705.55|707.92|704.92|708.68|705.68|707.7|704.7|34
1609085560000|2020-12-27 16:12:40|707.98|704.98|707.7|704.7|708.02|705.02|707.7|704.7|31
1609085570000|2020-12-27 16:12:50|707.62|704.62|706.43|703.43|707.62|704.62|705.53|702.53|38
1609085580000|2020-12-27 16:13:00|706.39|703.39|707.31|704.31|707.35|704.35|706.39|703.39|36
1609085590000|2020-12-27 16:13:10|707.36|704.36|708.68|705.68|708.7|705.7|707.35|704.35|32
1609085600000|2020-12-27 16:13:20|708.72|705.72|709.37|706.37|709.37|706.37|708.72|705.72|34
1609085610000|2020-12-27 16:13:30|709.38|706.38|709.41|706.41|709.49|706.49|709.24|706.24|29
1609085620000|2020-12-27 16:13:40|709.42|706.42|709.46|706.46|709.56|706.56|709.36|706.36|33
1609085630000|2020-12-27 16:13:50|709.45|706.45|709.23|706.23|709.47|706.47|708.88|705.88|30
1609085640000|2020-12-27 16:14:00|709.25|706.25|709.61|706.61|709.61|706.61|709.25|706.25|30
1609085650000|2020-12-27 16:14:10|709.67|706.67|709.92|706.92|709.97|706.97|709.51|706.51|27
1609085660000|2020-12-27 16:14:20|709.98|706.98|710.39|707.39|710.8|707.8|709.98|706.98|34
1609085670000|2020-12-27 16:14:30|710.41|707.41|711.82|708.82|711.82|708.82|710.41|707.41|29
1609085680000|2020-12-27 16:14:40|711.84|708.84|712.5|709.5|712.78|709.78|711.83|708.83|33
1609085690000|2020-12-27 16:14:50|712.49|709.49|713.53|710.53|713.53|710.53|712.49|709.49|26
1609085700000|2020-12-27 16:15:00|713.6|710.6|712.87|709.87|713.73|710.73|712.86|709.86|36
1609085710000|2020-12-27 16:15:10|712.78|709.78|711.98|708.98|712.78|709.78|711.98|708.98|31
1609085720000|2020-12-27 16:15:20|711.93|708.93|712.63|709.63|712.63|709.63|711.22|708.22|33
1609085730000|2020-12-27 16:15:30|712.72|709.72|713.33|710.33|713.4|710.4|712.72|709.72|32
1609085740000|2020-12-27 16:15:40|713.37|710.37|712.38|709.38|713.4|710.4|712.38|709.38|31
1609085750000|2020-12-27 16:15:50|712.39|709.39|712.54|709.54|712.54|709.54|712.02|709.02|33
1609085760000|2020-12-27 16:16:00|712.56|709.56|711.77|708.77|712.78|709.78|711.77|708.77|31
1609085770000|2020-12-27 16:16:10|711.76|708.76|711.57|708.57|711.86|708.86|711.57|708.57|32
1609085780000|2020-12-27 16:16:20|711.56|708.56|710.16|707.16|711.56|708.56|710.16|707.16|29
1609085790000|2020-12-27 16:16:30|710.14|707.14|711.13|708.13|711.13|708.13|710.14|707.14|33
1609085800000|2020-12-27 16:16:40|711.16|708.16|711.06|708.06|711.26|708.26|711.03|708.03|29
1609085810000|2020-12-27 16:16:50|711.05|708.05|711.31|708.31|711.44|708.44|711|708|35
1609085820000|2020-12-27 16:17:00|711.3|708.3|710.74|707.74|711.3|708.3|710.73|707.73|29
1609085830000|2020-12-27 16:17:10|710.73|707.73|709.96|706.96|710.73|707.73|709.62|706.62|32
1609085840000|2020-12-27 16:17:20|709.98|706.98|709.3|706.3|710.02|707.02|709.24|706.24|33
1609085850000|2020-12-27 16:17:30|709.31|706.31|709.29|706.29|709.4|706.4|709.21|706.21|27
1609085860000|2020-12-27 16:17:40|709.25|706.25|708.43|705.43|709.25|706.25|708|705|37
1609085870000|2020-12-27 16:17:50|708.41|705.41|708.9|705.9|709.03|706.03|708.36|705.36|26
1609085880000|2020-12-27 16:18:00|708.88|705.88|709.09|706.09|709.26|706.26|708.88|705.88|30
1609085890000|2020-12-27 16:18:10|709.04|706.04|709.3|706.3|709.3|706.3|709.01|706.01|26
1609085900000|2020-12-27 16:18:20|709.33|706.33|710.39|707.39|710.47|707.47|709.33|706.33|35
1609085910000|2020-12-27 16:18:30|710.38|707.38|710.54|707.54|710.54|707.54|710.38|707.38|32
1609085920000|2020-12-27 16:18:40|710.55|707.55|709.99|706.99|710.55|707.55|709.91|706.91|31
1609085930000|2020-12-27 16:18:50|710.12|707.12|710.39|707.39|710.7|707.7|710.12|707.12|36
1609085940000|2020-12-27 16:19:00|710.37|707.37|709.11|706.11|710.4|707.4|709.11|706.11|32
1609085950000|2020-12-27 16:19:10|709.1|706.1|708.38|705.38|709.1|706.1|708.38|705.38|33
1609085960000|2020-12-27 16:19:20|708.37|705.37|708.18|705.18|708.4|705.4|708.04|705.04|32
1609085970000|2020-12-27 16:19:30|708.16|705.16|707.27|704.27|708.16|705.16|707.01|704.01|32
1609085980000|2020-12-27 16:19:40|707.2|704.2|706.4|703.4|707.31|704.31|706.04|703.04|33
1609085990000|2020-12-27 16:19:50|706.51|703.51|706.31|703.31|706.52|703.52|705.44|702.44|39
1609086000000|2020-12-27 16:20:00|706.35|703.35|705.08|702.08|706.39|703.39|705.08|702.08|36
1609086010000|2020-12-27 16:20:10|705.14|702.14|705.55|702.55|705.63|702.63|705.02|702.02|34
1609086020000|2020-12-27 16:20:20|705.71|702.71|706.3|703.3|706.32|703.32|705.71|702.71|31
1609086030000|2020-12-27 16:20:30|706.28|703.28|706.45|703.45|706.63|703.63|706.28|703.28|36
1609086040000|2020-12-27 16:20:40|706.47|703.47|706.44|703.44|706.78|703.78|706.12|703.12|35
1609086050000|2020-12-27 16:20:50|706.32|703.32|706.47|703.47|706.74|703.74|706.29|703.29|32
1609086060000|2020-12-27 16:21:00|706.64|703.64|705.9|702.9|706.77|703.77|705.9|702.9|32
1609086070000|2020-12-27 16:21:10|705.85|702.85|705.88|702.88|706.37|703.37|705.77|702.77|35
1609086080000|2020-12-27 16:21:20|705.83|702.83|705.22|702.22|705.83|702.83|704.75|701.75|36
1609086090000|2020-12-27 16:21:30|705.2|702.2|704.41|701.41|705.21|702.21|704.41|701.41|37
1609086100000|2020-12-27 16:21:40|704.27|701.27|703.78|700.78|704.29|701.29|702.63|699.63|36
1609086110000|2020-12-27 16:21:50|703.83|700.83|702.89|699.89|703.83|700.83|702.81|699.81|36
1609086120000|2020-12-27 16:22:00|703.14|700.14|702.7|699.7|703.28|700.28|702.68|699.68|32
1609086130000|2020-12-27 16:22:10|702.52|699.52|701.84|698.84|703.06|700.06|701.84|698.84|35
1609086140000|2020-12-27 16:22:20|701.64|698.64|701.83|698.83|702.26|699.26|701.6|698.6|35
1609086150000|2020-12-27 16:22:30|701.74|698.74|701.82|698.82|701.91|698.91|701.56|698.56|32
1609086160000|2020-12-27 16:22:40|701.17|698.17|703.1|700.1|703.11|700.11|701.16|698.16|37
1609086170000|2020-12-27 16:22:50|703.09|700.09|703.42|700.42|703.46|700.46|702.97|699.97|34
1609086180000|2020-12-27 16:23:00|703.45|700.45|703.47|700.47|703.84|700.84|703.4|700.4|30
1609086190000|2020-12-27 16:23:10|703.42|700.42|703.09|700.09|703.49|700.49|703.09|700.09|38
1609086200000|2020-12-27 16:23:20|703.12|700.12|703.25|700.25|703.87|700.87|703.12|700.12|33
1609086210000|2020-12-27 16:23:30|703.27|700.27|702.01|699.01|703.44|700.44|702.01|699.01|37
1609086220000|2020-12-27 16:23:40|702|699|702.73|699.73|702.77|699.77|701.96|698.96|31
1609086230000|2020-12-27 16:23:50|702.72|699.72|702.03|699.03|702.72|699.72|701.98|698.98|34
1609086240000|2020-12-27 16:24:00|702.02|699.02|701.47|698.47|702.06|699.06|701.35|698.35|34
1609086250000|2020-12-27 16:24:10|701.5|698.5|700.61|697.61|701.52|698.52|700.61|697.61|34
1609086260000|2020-12-27 16:24:20|700.58|697.58|699.51|696.51|700.58|697.58|698.26|695.26|38
1609086270000|2020-12-27 16:24:30|699.53|696.53|699.41|696.41|700.4|697.4|699.27|696.27|35
1609086280000|2020-12-27 16:24:40|699.36|696.36|699.27|696.27|699.43|696.43|698.76|695.76|37
1609086290000|2020-12-27 16:24:50|699.21|696.21|698.27|695.27|699.23|696.23|698.19|695.19|38
1609086300000|2020-12-27 16:25:00|698.32|695.32|697.28|694.28|698.45|695.45|697.28|694.28|36
1609086310000|2020-12-27 16:25:10|697.36|694.36|694.54|691.54|697.36|694.36|694.44|691.44|39
1609086320000|2020-12-27 16:25:20|694.52|691.52|694.33|691.33|694.59|691.59|694.31|691.31|33
1609086330000|2020-12-27 16:25:30|694.35|691.35|692.9|689.9|694.43|691.43|692.9|689.9|33
1609086340000|2020-12-27 16:25:40|692.89|689.89|692.46|689.46|693.12|690.12|692.23|689.23|35
1609086350000|2020-12-27 16:25:50|692.48|689.48|693.61|690.61|693.61|690.61|692.48|689.48|38
1609086360000|2020-12-27 16:26:00|693.62|690.62|695.64|692.64|695.66|692.66|693.62|690.62|37
1609086370000|2020-12-27 16:26:10|695.65|692.65|696.75|693.75|696.87|693.87|695.32|692.32|35
1609086380000|2020-12-27 16:26:20|696.71|693.71|698.13|695.13|698.15|695.15|696.71|693.71|35
1609086390000|2020-12-27 16:26:30|698.07|695.07|698.82|695.82|698.83|695.83|697.77|694.77|35
1609086400000|2020-12-27 16:26:40|698.74|695.74|698.61|695.61|699.06|696.06|698.16|695.16|36
1609086410000|2020-12-27 16:26:50|698.63|695.63|699.42|696.42|699.83|696.83|698.63|695.63|37
1609086420000|2020-12-27 16:27:00|699.47|696.47|699.07|696.07|699.91|696.91|699.07|696.07|34
1609086430000|2020-12-27 16:27:10|698.99|695.99|697.02|694.02|699.02|696.02|696.98|693.98|37
1609086440000|2020-12-27 16:27:20|697.01|694.01|697.37|694.37|697.67|694.67|696.98|693.98|34
1609086450000|2020-12-27 16:27:30|697.61|694.61|697.86|694.86|698.48|695.48|697.55|694.55|36
1609086460000|2020-12-27 16:27:40|697.85|694.85|697.38|694.38|697.85|694.85|697.37|694.37|33
1609086470000|2020-12-27 16:27:50|697.41|694.41|697.93|694.93|697.94|694.94|697.12|694.12|35
1609086480000|2020-12-27 16:28:00|697.89|694.89|698|695|698|695|697.62|694.62|35
1609086490000|2020-12-27 16:28:10|698.01|695.01|698|695|698.15|695.15|697.88|694.88|30
1609086500000|2020-12-27 16:28:20|698.11|695.11|699.08|696.08|699.34|696.34|697.99|694.99|33
1609086510000|2020-12-27 16:28:30|699.14|696.14|699.87|696.87|699.91|696.91|699.14|696.14|35
1609086520000|2020-12-27 16:28:40|699.88|696.88|700.09|697.09|700.12|697.12|699.66|696.66|32
1609086530000|2020-12-27 16:28:50|700.14|697.14|699.92|696.92|700.18|697.18|699.75|696.75|27
1609086540000|2020-12-27 16:29:00|699.93|696.93|700.34|697.34|700.34|697.34|699.93|696.93|31
1609086550000|2020-12-27 16:29:10|700.33|697.33|700.87|697.87|700.87|697.87|700.23|697.23|28
1609086560000|2020-12-27 16:29:20|701.03|698.03|701.62|698.62|701.88|698.88|701.03|698.03|32
1609086570000|2020-12-27 16:29:30|701.76|698.76|701.33|698.33|701.96|698.96|701.23|698.23|35
1609086580000|2020-12-27 16:29:40|701.35|698.35|701.42|698.42|701.42|698.42|700.95|697.95|33
1609086590000|2020-12-27 16:29:50|701.5|698.5|702.62|699.62|702.65|699.65|701.5|698.5|33
1609086600000|2020-12-27 16:30:00|702.54|699.54|702.8|699.8|702.81|699.81|702.52|699.52|28
1609086610000|2020-12-27 16:30:10|702.88|699.88|702.69|699.69|703.01|700.01|702.68|699.68|37
1609086620000|2020-12-27 16:30:20|702.68|699.68|702.7|699.7|702.81|699.81|702.62|699.62|22
1609086630000|2020-12-27 16:30:30|702.71|699.71|701.84|698.84|702.71|699.71|701.05|698.05|37
1609086640000|2020-12-27 16:30:40|702.05|699.05|702.14|699.14|702.26|699.26|701.8|698.8|36
1609086650000|2020-12-27 16:30:50|702.12|699.12|701.08|698.08|702.15|699.15|700.85|697.85|35
1609086660000|2020-12-27 16:31:00|701.04|698.04|700.89|697.89|701.83|698.83|700.89|697.89|32
1609086670000|2020-12-27 16:31:10|700.82|697.82|701.45|698.45|701.62|698.62|700.82|697.82|34
1609086680000|2020-12-27 16:31:20|701.69|698.69|700.35|697.35|701.69|698.69|700.33|697.33|36
1609086690000|2020-12-27 16:31:30|700.42|697.42|697.7|694.7|700.45|697.45|697.7|694.7|34
1609086700000|2020-12-27 16:31:40|697.63|694.63|698.52|695.52|698.63|695.63|697.5|694.5|33
1609086710000|2020-12-27 16:31:50|698.46|695.46|697.91|694.91|698.46|695.46|697.72|694.72|28
1609086720000|2020-12-27 16:32:00|697.9|694.9|698.72|695.72|699.11|696.11|697.9|694.9|36
1609086730000|2020-12-27 16:32:10|698.65|695.65|699.53|696.53|699.53|696.53|698.48|695.48|32
1609086740000|2020-12-27 16:32:20|699.48|696.48|699.79|696.79|700.04|697.04|699.48|696.48|38
1609086750000|2020-12-27 16:32:30|699.8|696.8|698.3|695.3|699.88|696.88|698.3|695.3|31
1609086760000|2020-12-27 16:32:40|698.29|695.29|698.12|695.12|698.63|695.63|698.12|695.12|37
1609086770000|2020-12-27 16:32:50|698.01|695.01|697.24|694.24|698.01|695.01|697.2|694.2|33
1609086780000|2020-12-27 16:33:00|697.11|694.11|696.95|693.95|697.2|694.2|696.95|693.95|30
1609086790000|2020-12-27 16:33:10|696.96|693.96|695.75|692.75|696.96|693.96|695.61|692.61|34
1609086800000|2020-12-27 16:33:20|695.85|692.85|696.55|693.55|696.78|693.78|695.49|692.49|34
1609086810000|2020-12-27 16:33:30|696.59|693.59|696.52|693.52|697.19|694.19|696.49|693.49|31
1609086820000|2020-12-27 16:33:40|696.53|693.53|697.14|694.14|697.14|694.14|696.53|693.53|37
1609086830000|2020-12-27 16:33:50|697.12|694.12|696.75|693.75|697.16|694.16|696.24|693.24|30
1609086840000|2020-12-27 16:34:00|696.76|693.76|696.66|693.66|696.85|693.85|696.43|693.43|33
1609086850000|2020-12-27 16:34:10|696.62|693.62|696.07|693.07|696.84|693.84|696.07|693.07|33
1609086860000|2020-12-27 16:34:20|695.91|692.91|695.5|692.5|695.93|692.93|695.31|692.31|34
1609086870000|2020-12-27 16:34:30|695.33|692.33|696.57|693.57|696.71|693.71|695.33|692.33|38
1609086880000|2020-12-27 16:34:40|696.3|693.3|696.05|693.05|696.31|693.31|695.89|692.89|36
1609086890000|2020-12-27 16:34:50|695.99|692.99|695.07|692.07|695.99|692.99|695|692|33
1609086900000|2020-12-27 16:35:00|695.11|692.11|695.31|692.31|695.66|692.66|694.98|691.98|34
1609086910000|2020-12-27 16:35:10|695.16|692.16|693.76|690.76|695.17|692.17|693.7|690.7|34
1609086920000|2020-12-27 16:35:20|693.73|690.73|692.4|689.4|693.82|690.82|692.4|689.4|29
1609086930000|2020-12-27 16:35:30|692.38|689.38|693.03|690.03|693.09|690.09|692.36|689.36|36
1609086940000|2020-12-27 16:35:40|693.02|690.02|694.46|691.46|694.46|691.46|692.68|689.68|33
1609086950000|2020-12-27 16:35:50|694.44|691.44|693.86|690.86|695.12|692.12|693.82|690.82|38
1609086960000|2020-12-27 16:36:00|693.81|690.81|695.37|692.37|695.37|692.37|693.79|690.79|34
1609086970000|2020-12-27 16:36:10|695.35|692.35|695.2|692.2|695.8|692.8|694.81|691.81|35
1609086980000|2020-12-27 16:36:20|695.14|692.14|695.18|692.18|695.2|692.2|694.59|691.59|36
1609086990000|2020-12-27 16:36:30|695.17|692.17|695.61|692.61|695.7|692.7|695.11|692.11|31
1609087000000|2020-12-27 16:36:40|695.6|692.6|694.81|691.81|695.6|692.6|694.77|691.77|32
1609087010000|2020-12-27 16:36:50|694.8|691.8|695.12|692.12|695.34|692.34|694.8|691.8|30
1609087020000|2020-12-27 16:37:00|695.01|692.01|694.24|691.24|695.07|692.07|694.24|691.24|34
1609087030000|2020-12-27 16:37:10|694.23|691.23|693.96|690.96|694.51|691.51|693.96|690.96|31
1609087040000|2020-12-27 16:37:20|693.31|690.31|693.78|690.78|693.78|690.78|693.07|690.07|35
1609087050000|2020-12-27 16:37:30|693.76|690.76|693.37|690.37|694.04|691.04|693.34|690.34|34
1609087060000|2020-12-27 16:37:40|693.36|690.36|693.3|690.3|693.36|690.36|692.73|689.73|34
1609087070000|2020-12-27 16:37:50|693.26|690.26|692.69|689.69|693.26|690.26|692.5|689.5|32
1609087080000|2020-12-27 16:38:00|692.76|689.76|692.44|689.44|692.98|689.98|692.38|689.38|32
1609087090000|2020-12-27 16:38:10|692.45|689.45|691.95|688.95|692.51|689.51|691.93|688.93|33
1609087100000|2020-12-27 16:38:20|691.91|688.91|693.19|690.19|693.19|690.19|691.91|688.91|36
1609087110000|2020-12-27 16:38:30|693.26|690.26|694.32|691.32|694.34|691.34|693.26|690.26|33
1609087120000|2020-12-27 16:38:40|694.35|691.35|695.46|692.46|695.76|692.76|694.35|691.35|33
1609087130000|2020-12-27 16:38:50|695.38|692.38|695.81|692.81|695.81|692.81|695.27|692.27|30
1609087140000|2020-12-27 16:39:00|695.83|692.83|696.1|693.1|696.1|693.1|695.83|692.83|36
1609087150000|2020-12-27 16:39:10|696.15|693.15|695.55|692.55|696.63|693.63|695.55|692.55|35
1609087160000|2020-12-27 16:39:20|695.49|692.49|694.5|691.5|695.55|692.55|694.47|691.47|34
1609087170000|2020-12-27 16:39:30|694.46|691.46|695.2|692.2|695.2|692.2|694.46|691.46|35
1609087180000|2020-12-27 16:39:40|695.22|692.22|694.68|691.68|695.79|692.79|694.68|691.68|38
1609087190000|2020-12-27 16:39:50|694.64|691.64|695.03|692.03|695.04|692.04|694.54|691.54|34
1609087200000|2020-12-27 16:40:00|695.05|692.05|694.49|691.49|695.06|692.06|694.46|691.46|33
1609087210000|2020-12-27 16:40:10|694.46|691.46|693.45|690.45|694.5|691.5|693.35|690.35|35
1609087220000|2020-12-27 16:40:20|693.47|690.47|694.21|691.21|694.21|691.21|693.47|690.47|30
1609087230000|2020-12-27 16:40:30|694.27|691.27|694.6|691.6|694.92|691.92|694.27|691.27|35
1609087240000|2020-12-27 16:40:40|694.66|691.66|694.36|691.36|694.66|691.66|694.32|691.32|35
1609087250000|2020-12-27 16:40:50|694.48|691.48|694.59|691.59|694.78|691.78|694.26|691.26|36
1609087260000|2020-12-27 16:41:00|694.62|691.62|695.02|692.02|695.02|692.02|694.56|691.56|30
1609087270000|2020-12-27 16:41:10|695.04|692.04|695.03|692.03|695.57|692.57|694.95|691.95|37
1609087280000|2020-12-27 16:41:20|695.02|692.02|695.71|692.71|695.71|692.71|695.01|692.01|30
1609087290000|2020-12-27 16:41:30|695.67|692.67|695.92|692.92|695.98|692.98|695.67|692.67|25
1609087300000|2020-12-27 16:41:40|695.93|692.93|696.04|693.04|696.11|693.11|695.92|692.92|23
1609087310000|2020-12-27 16:41:50|696.03|693.03|696.23|693.23|696.68|693.68|696.03|693.03|30
1609087320000|2020-12-27 16:42:00|696.2|693.2|697.23|694.23|697.23|694.23|696.2|693.2|31
1609087330000|2020-12-27 16:42:10|697.24|694.24|697.87|694.87|697.89|694.89|697.22|694.22|27
1609087340000|2020-12-27 16:42:20|697.88|694.88|698|695|698.01|695.01|697.8|694.8|36
1609087350000|2020-12-27 16:42:30|698.02|695.02|698.35|695.35|698.39|695.39|698.02|695.02|26
1609087360000|2020-12-27 16:42:40|698.38|695.38|698.55|695.55|698.59|695.59|698.35|695.35|23
1609087370000|2020-12-27 16:42:50|698.56|695.56|698.72|695.72|699.02|696.02|698.56|695.56|26
1609087380000|2020-12-27 16:43:00|698.79|695.79|699.14|696.14|699.15|696.15|698.79|695.79|22
1609087390000|2020-12-27 16:43:10|699.13|696.13|698.44|695.44|699.2|696.2|698.33|695.33|28
1609087400000|2020-12-27 16:43:20|698.41|695.41|698.26|695.26|698.45|695.45|698.15|695.15|37
1609087410000|2020-12-27 16:43:30|698.27|695.27|697.56|694.56|698.28|695.28|697.56|694.56|31
1609087420000|2020-12-27 16:43:40|697.54|694.54|696.72|693.72|697.58|694.58|696.72|693.72|28
1609087430000|2020-12-27 16:43:50|696.73|693.73|697.33|694.33|697.43|694.43|696.25|693.25|35
1609087440000|2020-12-27 16:44:00|697.24|694.24|697.72|694.72|697.72|694.72|697.15|694.15|34
1609087450000|2020-12-27 16:44:10|697.75|694.75|697.71|694.71|697.78|694.78|697.64|694.64|28
1609087460000|2020-12-27 16:44:20|697.69|694.69|697.87|694.87|697.96|694.96|697.45|694.45|34
1609087470000|2020-12-27 16:44:30|697.93|694.93|698.03|695.03|698.18|695.18|697.93|694.93|34
1609087480000|2020-12-27 16:44:40|698.01|695.01|698|695|698.06|695.06|697.89|694.89|33
1609087490000|2020-12-27 16:44:50|697.98|694.98|697.51|694.51|698.02|695.02|697.42|694.42|32
1609087500000|2020-12-27 16:45:00|697.52|694.52|697.5|694.5|697.8|694.8|697.31|694.31|35
1609087510000|2020-12-27 16:45:10|697.56|694.56|697.71|694.71|697.73|694.73|697.5|694.5|32
1609087520000|2020-12-27 16:45:20|697.7|694.7|697.47|694.47|697.71|694.71|697.47|694.47|27
1609087530000|2020-12-27 16:45:30|697.42|694.42|697.01|694.01|697.42|694.42|696.99|693.99|26
1609087540000|2020-12-27 16:45:40|697|694|696.54|693.54|697.04|694.04|696.4|693.4|35
1609087550000|2020-12-27 16:45:50|696.61|693.61|695.87|692.87|696.61|693.61|695.78|692.78|37
1609087560000|2020-12-27 16:46:00|695.85|692.85|695.14|692.14|696.04|693.04|695.12|692.12|33
1609087570000|2020-12-27 16:46:10|695.16|692.16|695.07|692.07|695.35|692.35|694.8|691.8|29
1609087580000|2020-12-27 16:46:20|695.03|692.03|694.17|691.17|695.06|692.06|694.17|691.17|31
1609087590000|2020-12-27 16:46:30|694.16|691.16|693.5|690.5|694.16|691.16|693.05|690.05|32
1609087600000|2020-12-27 16:46:40|693.48|690.48|693.87|690.87|694.13|691.13|693.48|690.48|31
1609087610000|2020-12-27 16:46:50|693.96|690.96|693.66|690.66|693.96|690.96|693.45|690.45|37
1609087620000|2020-12-27 16:47:00|693.55|690.55|694.09|691.09|694.17|691.17|693.55|690.55|33
1609087630000|2020-12-27 16:47:10|694.05|691.05|695.09|692.09|695.13|692.13|693.94|690.94|34
1609087640000|2020-12-27 16:47:20|695.07|692.07|694.33|691.33|695.07|692.07|694.33|691.33|32
1609087650000|2020-12-27 16:47:30|694.35|691.35|694.84|691.84|694.85|691.85|694.07|691.07|33
1609087660000|2020-12-27 16:47:40|694.85|691.85|694.48|691.48|694.85|691.85|694.23|691.23|34
1609087670000|2020-12-27 16:47:50|694.42|691.42|694.2|691.2|694.44|691.44|694.05|691.05|31
1609087680000|2020-12-27 16:48:00|694.19|691.19|693.6|690.6|694.19|691.19|693.6|690.6|29
1609087690000|2020-12-27 16:48:10|693.58|690.58|693.47|690.47|693.58|690.58|693.36|690.36|31
1609087700000|2020-12-27 16:48:20|693.46|690.46|692.45|689.45|693.46|690.46|692.45|689.45|30
1609087710000|2020-12-27 16:48:30|692.47|689.47|692.85|689.85|692.87|689.87|692.34|689.34|34
1609087720000|2020-12-27 16:48:40|692.84|689.84|693.72|690.72|693.83|690.83|692.76|689.76|36
1609087730000|2020-12-27 16:48:50|693.63|690.63|693.83|690.83|693.83|690.83|693.03|690.03|35
1609087740000|2020-12-27 16:49:00|693.84|690.84|693.58|690.58|693.93|690.93|693.21|690.21|36
1609087750000|2020-12-27 16:49:10|693.61|690.61|694.12|691.12|694.18|691.18|693.61|690.61|34
1609087760000|2020-12-27 16:49:20|694.15|691.15|694.4|691.4|694.51|691.51|693.96|690.96|35
1609087770000|2020-12-27 16:49:30|694.37|691.37|694.64|691.64|694.72|691.72|694.36|691.36|33
1609087780000|2020-12-27 16:49:40|694.67|691.67|694.78|691.78|694.81|691.81|694.46|691.46|29
1609087790000|2020-12-27 16:49:50|694.81|691.81|694.84|691.84|694.96|691.96|694.81|691.81|29
1609087800000|2020-12-27 16:50:00|694.81|691.81|694.96|691.96|695.19|692.19|694.8|691.8|23
1609087810000|2020-12-27 16:50:10|695.02|692.02|694.35|691.35|695.02|692.02|694.31|691.31|32
1609087820000|2020-12-27 16:50:20|694.41|691.41|693.95|690.95|694.41|691.41|693.86|690.86|37
1609087830000|2020-12-27 16:50:30|693.96|690.96|694.72|691.72|694.75|691.75|693.96|690.96|30
1609087840000|2020-12-27 16:50:40|694.84|691.84|694.79|691.79|695.14|692.14|694.77|691.77|33
1609087850000|2020-12-27 16:50:50|694.74|691.74|694.02|691.02|694.74|691.74|693.99|690.99|31
1609087860000|2020-12-27 16:51:00|694.01|691.01|693.44|690.44|694.02|691.02|693.43|690.43|32
1609087870000|2020-12-27 16:51:10|693.41|690.41|693.01|690.01|693.41|690.41|692.77|689.77|37
1609087880000|2020-12-27 16:51:20|693.02|690.02|692.49|689.49|693.31|690.31|692.49|689.49|31
1609087890000|2020-12-27 16:51:30|692.47|689.47|692.83|689.83|692.83|689.83|692.13|689.13|34
1609087900000|2020-12-27 16:51:40|692.8|689.8|692.41|689.41|692.81|689.81|692.28|689.28|36
1609087910000|2020-12-27 16:51:50|692.42|689.42|691.45|688.45|692.49|689.49|691.45|688.45|34
1609087920000|2020-12-27 16:52:00|691.48|688.48|691.73|688.73|691.87|688.87|691.41|688.41|38
1609087930000|2020-12-27 16:52:10|691.69|688.69|691.67|688.67|692.09|689.09|691.67|688.67|32
1609087940000|2020-12-27 16:52:20|691.7|688.7|691.28|688.28|691.7|688.7|691.28|688.28|32
1609087950000|2020-12-27 16:52:30|691.27|688.27|691.1|688.1|691.45|688.45|691.01|688.01|27
1609087960000|2020-12-27 16:52:40|691.02|688.02|689.63|686.63|691.17|688.17|689.63|686.63|33
1609087970000|2020-12-27 16:52:50|689.57|686.57|689.28|686.28|689.57|686.57|688.1|685.1|35
1609087980000|2020-12-27 16:53:00|689.35|686.35|689.96|686.96|690.04|687.04|689.34|686.34|34
1609087990000|2020-12-27 16:53:10|689.97|686.97|690.67|687.67|690.74|687.74|689.97|686.97|30
1609088000000|2020-12-27 16:53:20|690.68|687.68|690.22|687.22|690.68|687.68|690.09|687.09|34
1609088010000|2020-12-27 16:53:30|690.31|687.31|690.55|687.55|690.72|687.72|690.28|687.28|33
1609088020000|2020-12-27 16:53:40|690.58|687.58|690.44|687.44|690.64|687.64|690.17|687.17|30
1609088030000|2020-12-27 16:53:50|690.43|687.43|690.65|687.65|690.65|687.65|690.37|687.37|31
1609088040000|2020-12-27 16:54:00|690.67|687.67|691.43|688.43|691.44|688.44|690.65|687.65|25
1609088050000|2020-12-27 16:54:10|691.46|688.46|692.1|689.1|692.16|689.16|691.35|688.35|32
1609088060000|2020-12-27 16:54:20|692.09|689.09|693.5|690.5|693.5|690.5|692.07|689.07|25
1609088070000|2020-12-27 16:54:30|693.57|690.57|693.73|690.73|693.73|690.73|693.36|690.36|28
1609088080000|2020-12-27 16:54:40|693.8|690.8|694.23|691.23|694.24|691.24|693.8|690.8|23
1609088090000|2020-12-27 16:54:50|694.22|691.22|694.43|691.43|694.45|691.45|694.18|691.18|34
1609088100000|2020-12-27 16:55:00|694.37|691.37|694.54|691.54|694.94|691.94|694.33|691.33|33
1609088110000|2020-12-27 16:55:10|694.55|691.55|695.41|692.41|695.41|692.41|694.53|691.53|35
1609088120000|2020-12-27 16:55:20|695.49|692.49|695.63|692.63|695.79|692.79|695.36|692.36|36
1609088130000|2020-12-27 16:55:30|695.62|692.62|695.48|692.48|695.72|692.72|695.48|692.48|37
1609088140000|2020-12-27 16:55:40|695.5|692.5|695.96|692.96|695.96|692.96|695.44|692.44|34
1609088150000|2020-12-27 16:55:50|695.95|692.95|696.27|693.27|696.27|693.27|695.86|692.86|35
1609088160000|2020-12-27 16:56:00|696.28|693.28|696.69|693.69|696.79|693.79|696.27|693.27|31
1609088170000|2020-12-27 16:56:10|696.68|693.68|696.55|693.55|696.68|693.68|696.43|693.43|30
1609088180000|2020-12-27 16:56:20|696.62|693.62|696.43|693.43|696.65|693.65|696.29|693.29|30
1609088190000|2020-12-27 16:56:30|696.42|693.42|696.9|693.9|696.9|693.9|696.38|693.38|29
1609088200000|2020-12-27 16:56:40|696.95|693.95|696.61|693.61|696.95|693.95|696.57|693.57|28
1609088210000|2020-12-27 16:56:50|696.6|693.6|696.77|693.77|696.79|693.79|696.52|693.52|30
1609088220000|2020-12-27 16:57:00|696.76|693.76|696.87|693.87|696.93|693.93|696.73|693.73|24
1609088230000|2020-12-27 16:57:10|696.86|693.86|696.9|693.9|696.96|693.96|696.8|693.8|26
1609088240000|2020-12-27 16:57:20|696.92|693.92|696.55|693.55|696.93|693.93|696.32|693.32|33
1609088250000|2020-12-27 16:57:30|696.58|693.58|696.56|693.56|696.58|693.58|696.24|693.24|30
1609088260000|2020-12-27 16:57:40|696.57|693.57|696.35|693.35|696.61|693.61|696.31|693.31|25
1609088270000|2020-12-27 16:57:50|696.42|693.42|695.99|692.99|696.42|693.42|695.99|692.99|29
1609088280000|2020-12-27 16:58:00|696.04|693.04|696.19|693.19|696.36|693.36|695.97|692.97|34
1609088290000|2020-12-27 16:58:10|696.2|693.2|696.04|693.04|696.41|693.41|696.04|693.04|24
1609088300000|2020-12-27 16:58:20|696.05|693.05|695.86|692.86|696.17|693.17|695.84|692.84|30
1609088310000|2020-12-27 16:58:30|695.85|692.85|695.63|692.63|695.85|692.85|695.63|692.63|23
1609088320000|2020-12-27 16:58:40|695.52|692.52|696.03|693.03|696.05|693.05|695.52|692.52|36
1609088330000|2020-12-27 16:58:50|696.05|693.05|695.67|692.67|696.09|693.09|695.66|692.66|34
1609088340000|2020-12-27 16:59:00|695.66|692.66|695.77|692.77|695.8|692.8|695.48|692.48|26
1609088350000|2020-12-27 16:59:10|695.78|692.78|696.26|693.26|696.31|693.31|695.78|692.78|26
1609088360000|2020-12-27 16:59:20|696.25|693.25|696.44|693.44|696.45|693.45|696.23|693.23|22
1609088370000|2020-12-27 16:59:30|696.45|693.45|696.59|693.59|696.6|693.6|696.44|693.44|29
1609088380000|2020-12-27 16:59:40|696.6|693.6|696.4|693.4|696.68|693.68|696.4|693.4|20
1609088390000|2020-12-27 16:59:50|696.36|693.36|696.89|693.89|696.91|693.91|696.24|693.24|31
1609088400000|2020-12-27 17:00:00|696.9|693.9|696.54|693.54|696.96|693.96|696.54|693.54|31
1609088410000|2020-12-27 17:00:10|696.56|693.56|696.36|693.36|696.67|693.67|696.26|693.26|28
1609088420000|2020-12-27 17:00:20|696.34|693.34|696.44|693.44|696.51|693.51|696.31|693.31|29
1609088430000|2020-12-27 17:00:30|696.41|693.41|696.36|693.36|696.46|693.46|696.29|693.29|23
1609088440000|2020-12-27 17:00:40|696.32|693.32|695.61|692.61|696.32|693.32|695.59|692.59|37
1609088450000|2020-12-27 17:00:50|695.62|692.62|696.12|693.12|696.42|693.42|695.62|692.62|35
1609088460000|2020-12-27 17:01:00|695.93|692.93|696.05|693.05|696.05|693.05|695.34|692.34|38
1609088470000|2020-12-27 17:01:10|696.06|693.06|695.03|692.03|696.08|693.08|694.89|691.89|37
1609088480000|2020-12-27 17:01:20|694.99|691.99|694.78|691.78|695.01|692.01|694.62|691.62|34
1609088490000|2020-12-27 17:01:30|694.77|691.77|695.42|692.42|695.42|692.42|694.77|691.77|34
1609088500000|2020-12-27 17:01:40|695.41|692.41|695.5|692.5|695.68|692.68|695.41|692.41|31
1609088510000|2020-12-27 17:01:50|695.48|692.48|695.3|692.3|695.53|692.53|695.3|692.3|30
1609088520000|2020-12-27 17:02:00|695.27|692.27|695.13|692.13|695.34|692.34|695.13|692.13|26
1609088530000|2020-12-27 17:02:10|695.09|692.09|694.61|691.61|695.09|692.09|694.61|691.61|29
1609088540000|2020-12-27 17:02:20|694.63|691.63|695.04|692.04|695.05|692.05|694.63|691.63|28
1609088550000|2020-12-27 17:02:30|695.05|692.05|694.9|691.9|695.1|692.1|694.88|691.88|27
1609088560000|2020-12-27 17:02:40|694.92|691.92|694.7|691.7|694.92|691.92|694.7|691.7|26
1609088570000|2020-12-27 17:02:50|694.66|691.66|693.54|690.54|694.66|691.66|693.48|690.48|29
1609088580000|2020-12-27 17:03:00|693.55|690.55|693.37|690.37|693.6|690.6|693.37|690.37|30
1609088590000|2020-12-27 17:03:10|693.38|690.38|693.55|690.55|693.59|690.59|693.26|690.26|35
1609088600000|2020-12-27 17:03:20|693.48|690.48|694.22|691.22|694.22|691.22|693.48|690.48|27
1609088610000|2020-12-27 17:03:30|694.23|691.23|693.97|690.97|694.32|691.32|693.97|690.97|27
1609088620000|2020-12-27 17:03:40|693.96|690.96|693.36|690.36|693.96|690.96|693.35|690.35|29
1609088630000|2020-12-27 17:03:50|693.42|690.42|693.2|690.2|693.54|690.54|693.2|690.2|25
1609088640000|2020-12-27 17:04:00|693.19|690.19|692.08|689.08|693.2|690.2|691.91|688.91|28
1609088650000|2020-12-27 17:04:10|692.09|689.09|693.31|690.31|693.45|690.45|692.09|689.09|33
1609088660000|2020-12-27 17:04:20|693.35|690.35|693.77|690.77|693.79|690.79|693.34|690.34|30
1609088670000|2020-12-27 17:04:30|693.76|690.76|694.32|691.32|694.37|691.37|693.76|690.76|29
1609088680000|2020-12-27 17:04:40|694.33|691.33|694.27|691.27|694.38|691.38|694.01|691.01|30
1609088690000|2020-12-27 17:04:50|694.29|691.29|694.37|691.37|694.42|691.42|694.2|691.2|23
1609088700000|2020-12-27 17:05:00|694.48|691.48|694.52|691.52|694.52|691.52|694.37|691.37|23
1609088710000|2020-12-27 17:05:10|694.53|691.53|694.41|691.41|694.74|691.74|694.4|691.4|24
1609088720000|2020-12-27 17:05:20|694.43|691.43|694.28|691.28|694.43|691.43|694.11|691.11|35
1609088730000|2020-12-27 17:05:30|694.27|691.27|693.98|690.98|694.32|691.32|693.96|690.96|21
1609088740000|2020-12-27 17:05:40|694.09|691.09|694.16|691.16|694.18|691.18|693.95|690.95|27
1609088750000|2020-12-27 17:05:50|694.17|691.17|694.43|691.43|694.43|691.43|694.16|691.16|21
1609088760000|2020-12-27 17:06:00|694.5|691.5|694.12|691.12|694.55|691.55|694.12|691.12|25
1609088770000|2020-12-27 17:06:10|694.09|691.09|693.68|690.68|694.09|691.09|693.59|690.59|25
1609088780000|2020-12-27 17:06:20|693.66|690.66|693.57|690.57|693.7|690.7|693.31|690.31|32
1609088790000|2020-12-27 17:06:30|693.58|690.58|693.56|690.56|694|691|693.56|690.56|27
1609088800000|2020-12-27 17:06:40|693.54|690.54|694.02|691.02|694.11|691.11|693.53|690.53|31
1609088810000|2020-12-27 17:06:50|694.01|691.01|693.91|690.91|694.02|691.02|693.83|690.83|25
1609088820000|2020-12-27 17:07:00|693.92|690.92|693.27|690.27|693.93|690.93|693.27|690.27|31
1609088830000|2020-12-27 17:07:10|693.23|690.23|692.97|689.97|693.23|690.23|692.74|689.74|31
1609088840000|2020-12-27 17:07:20|692.96|689.96|692.83|689.83|692.97|689.97|692.8|689.8|30
1609088850000|2020-12-27 17:07:30|692.82|689.82|692.01|689.01|692.82|689.82|692|689|32
1609088860000|2020-12-27 17:07:40|691.99|688.99|691.67|688.67|691.99|688.99|691.59|688.59|22
1609088870000|2020-12-27 17:07:50|691.63|688.63|691.72|688.72|691.83|688.83|691.5|688.5|22
1609088880000|2020-12-27 17:08:00|691.71|688.71|691.76|688.76|691.89|688.89|691.65|688.65|30
1609088890000|2020-12-27 17:08:10|691.73|688.73|691.59|688.59|691.79|688.79|691.47|688.47|26
1609088900000|2020-12-27 17:08:20|691.62|688.62|691.3|688.3|691.66|688.66|691.28|688.28|32
1609088910000|2020-12-27 17:08:30|691.28|688.28|691.41|688.41|691.42|688.42|691.27|688.27|23
1609088920000|2020-12-27 17:08:40|691.4|688.4|691.37|688.37|691.41|688.41|691.37|688.37|16
1609088930000|2020-12-27 17:08:50|691.36|688.36|691.88|688.88|692.21|689.21|691.36|688.36|32
1609088940000|2020-12-27 17:09:00|691.79|688.79|691.35|688.35|691.79|688.79|691.35|688.35|31
1609088950000|2020-12-27 17:09:10|691.33|688.33|690.96|687.96|691.38|688.38|690.96|687.96|32
1609088960000|2020-12-27 17:09:20|690.92|687.92|690.13|687.13|691.25|688.25|690.13|687.13|32
1609088970000|2020-12-27 17:09:30|690.11|687.11|690.59|687.59|690.59|687.59|690.03|687.03|34
1609088980000|2020-12-27 17:09:40|690.56|687.56|691|688|691.07|688.07|690.41|687.41|32
1609088990000|2020-12-27 17:09:50|691.01|688.01|690.99|687.99|691.21|688.21|690.87|687.87|29
1609089000000|2020-12-27 17:10:00|690.96|687.96|691.42|688.42|691.42|688.42|690.64|687.64|38
1609089010000|2020-12-27 17:10:10|691.4|688.4|691.75|688.75|691.76|688.76|691.31|688.31|35
1609089020000|2020-12-27 17:10:20|691.74|688.74|690.79|687.79|691.74|688.74|690.79|687.79|35
1609089030000|2020-12-27 17:10:30|690.85|687.85|690.33|687.33|690.88|687.88|690.31|687.31|30
1609089040000|2020-12-27 17:10:40|690.3|687.3|689.46|686.46|690.3|687.3|689.46|686.46|28
1609089050000|2020-12-27 17:10:50|689.45|686.45|689.26|686.26|689.45|686.45|688.88|685.88|32
1609089060000|2020-12-27 17:11:00|689.23|686.23|689.66|686.66|689.67|686.67|689.17|686.17|26
1609089070000|2020-12-27 17:11:10|689.67|686.67|689.42|686.42|689.8|686.8|689.42|686.42|32
1609089080000|2020-12-27 17:11:20|689.44|686.44|689.26|686.26|689.44|686.44|688.76|685.76|32
1609089090000|2020-12-27 17:11:30|689.22|686.22|689.22|686.22|689.24|686.24|688.62|685.62|35
1609089100000|2020-12-27 17:11:40|689.21|686.21|689.47|686.47|689.48|686.48|688.96|685.96|28
1609089110000|2020-12-27 17:11:50|689.48|686.48|689.33|686.33|689.48|686.48|689.19|686.19|25
1609089120000|2020-12-27 17:12:00|689.34|686.34|689.16|686.16|689.35|686.35|689.16|686.16|27
1609089130000|2020-12-27 17:12:10|689.15|686.15|689.63|686.63|689.63|686.63|689.15|686.15|31
1609089140000|2020-12-27 17:12:20|689.67|686.67|689.81|686.81|689.83|686.83|689.67|686.67|29
1609089150000|2020-12-27 17:12:30|689.83|686.83|690.39|687.39|690.52|687.52|689.74|686.74|31
1609089160000|2020-12-27 17:12:40|690.31|687.31|690.68|687.68|690.68|687.68|690.3|687.3|32
1609089170000|2020-12-27 17:12:50|690.69|687.69|690.82|687.82|690.82|687.82|690.62|687.62|28
1609089180000|2020-12-27 17:13:00|690.83|687.83|690.79|687.79|691.17|688.17|690.78|687.78|26
1609089190000|2020-12-27 17:13:10|690.77|687.77|690.06|687.06|690.79|687.79|689.95|686.95|31
1609089200000|2020-12-27 17:13:20|690.04|687.04|689.6|686.6|690.11|687.11|689.58|686.58|33
1609089210000|2020-12-27 17:13:30|689.59|686.59|689.03|686.03|689.63|686.63|689.03|686.03|33
1609089220000|2020-12-27 17:13:40|688.97|685.97|688.88|685.88|689.23|686.23|688.78|685.78|26
1609089230000|2020-12-27 17:13:50|688.87|685.87|688.95|685.95|689.14|686.14|688.76|685.76|25
1609089240000|2020-12-27 17:14:00|688.96|685.96|689.32|686.32|689.46|686.46|688.96|685.96|34
1609089250000|2020-12-27 17:14:10|689.36|686.36|688.98|685.98|689.36|686.36|688.98|685.98|33
1609089260000|2020-12-27 17:14:20|688.84|685.84|689.16|686.16|689.36|686.36|688.76|685.76|32
1609089270000|2020-12-27 17:14:30|689.15|686.15|689.37|686.37|689.61|686.61|689.07|686.07|33
1609089280000|2020-12-27 17:14:40|689.31|686.31|689.71|686.71|689.76|686.76|689.22|686.22|36
1609089290000|2020-12-27 17:14:50|689.78|686.78|688.8|685.8|689.78|686.78|688.8|685.8|35
1609089300000|2020-12-27 17:15:00|688.81|685.81|688.85|685.85|689.29|686.29|688.79|685.79|29
1609089310000|2020-12-27 17:15:10|688.84|685.84|688.89|685.89|688.89|685.89|688.64|685.64|33
1609089320000|2020-12-27 17:15:20|688.84|685.84|689.28|686.28|689.28|686.28|688.8|685.8|31
1609089330000|2020-12-27 17:15:30|689.32|686.32|689.74|686.74|689.74|686.74|689.32|686.32|28
1609089340000|2020-12-27 17:15:40|689.75|686.75|690.32|687.32|690.32|687.32|689.74|686.74|26
1609089350000|2020-12-27 17:15:50|690.33|687.33|691.07|688.07|691.09|688.09|690.33|687.33|32
1609089360000|2020-12-27 17:16:00|691.09|688.09|690.92|687.92|691.17|688.17|690.92|687.92|31
1609089370000|2020-12-27 17:16:10|690.84|687.84|690.9|687.9|691.07|688.07|690.56|687.56|34
1609089380000|2020-12-27 17:16:20|690.87|687.87|691.05|688.05|691.05|688.05|690.66|687.66|35
1609089390000|2020-12-27 17:16:30|691.03|688.03|691.3|688.3|691.49|688.49|691.02|688.02|33
1609089400000|2020-12-27 17:16:40|691.32|688.32|692.12|689.12|692.12|689.12|691.32|688.32|31
1609089410000|2020-12-27 17:16:50|692.16|689.16|691.99|688.99|692.25|689.25|691.92|688.92|26
1609089420000|2020-12-27 17:17:00|692.03|689.03|692.32|689.32|692.38|689.38|692.03|689.03|25
1609089430000|2020-12-27 17:17:10|692.31|689.31|692.6|689.6|692.64|689.64|692.2|689.2|27
1609089440000|2020-12-27 17:17:20|692.54|689.54|692.3|689.3|692.57|689.57|692.3|689.3|29
1609089450000|2020-12-27 17:17:30|692.36|689.36|693.02|690.02|693.02|690.02|692.31|689.31|23
1609089460000|2020-12-27 17:17:40|692.95|689.95|693.25|690.25|693.34|690.34|692.95|689.95|28
1609089470000|2020-12-27 17:17:50|693.27|690.27|693.51|690.51|693.64|690.64|693.25|690.25|29
1609089480000|2020-12-27 17:18:00|693.44|690.44|693.61|690.61|693.62|690.62|693.34|690.34|30
1609089490000|2020-12-27 17:18:10|693.58|690.58|693.63|690.63|693.63|690.63|693.52|690.52|27
1609089500000|2020-12-27 17:18:20|693.65|690.65|692.99|689.99|693.66|690.66|692.99|689.99|31
1609089510000|2020-12-27 17:18:30|692.97|689.97|693.08|690.08|693.15|690.15|692.94|689.94|30
1609089520000|2020-12-27 17:18:40|693.01|690.01|692.74|689.74|693.01|690.01|692.63|689.63|32
1609089530000|2020-12-27 17:18:50|692.72|689.72|692.19|689.19|692.73|689.73|692.06|689.06|32
1609089540000|2020-12-27 17:19:00|692.18|689.18|692|689|692.19|689.19|691.87|688.87|33
1609089550000|2020-12-27 17:19:10|691.88|688.88|691.13|688.13|691.88|688.88|691.1|688.1|30
1609089560000|2020-12-27 17:19:20|691.17|688.17|691.36|688.36|691.56|688.56|691.1|688.1|31
1609089570000|2020-12-27 17:19:30|691.35|688.35|691.35|688.35|691.38|688.38|691.26|688.26|23
1609089580000|2020-12-27 17:19:40|691.37|688.37|691.93|688.93|691.93|688.93|691.26|688.26|31
1609089590000|2020-12-27 17:19:50|692.11|689.11|692.05|689.05|692.3|689.3|691.67|688.67|34
1609089600000|2020-12-27 17:20:00|692.04|689.04|692.01|689.01|692.15|689.15|691.69|688.69|35
1609089610000|2020-12-27 17:20:10|691.99|688.99|691.5|688.5|692.02|689.02|691.44|688.44|31
1609089620000|2020-12-27 17:20:20|691.55|688.55|690.7|687.7|691.57|688.57|690.69|687.69|34
1609089630000|2020-12-27 17:20:30|690.67|687.67|690.15|687.15|690.69|687.69|690.15|687.15|32
1609089640000|2020-12-27 17:20:40|690.17|687.17|690.39|687.39|690.39|687.39|689.89|686.89|32
1609089650000|2020-12-27 17:20:50|690.38|687.38|690.17|687.17|690.38|687.38|689.97|686.97|30
1609089660000|2020-12-27 17:21:00|690.18|687.18|689.73|686.73|690.18|687.18|689.73|686.73|31
1609089670000|2020-12-27 17:21:10|689.74|686.74|690.6|687.6|690.6|687.6|689.74|686.74|33
1609089680000|2020-12-27 17:21:20|690.59|687.59|690.76|687.76|690.99|687.99|690.59|687.59|29
1609089690000|2020-12-27 17:21:30|690.81|687.81|691.43|688.43|691.46|688.46|690.79|687.79|27
1609089700000|2020-12-27 17:21:40|691.4|688.4|691.54|688.54|691.62|688.62|691.31|688.31|31
1609089710000|2020-12-27 17:21:50|691.55|688.55|691.58|688.58|691.63|688.63|691.33|688.33|28
1609089720000|2020-12-27 17:22:00|691.59|688.59|691.69|688.69|691.8|688.8|691.56|688.56|31
1609089730000|2020-12-27 17:22:10|691.74|688.74|691.92|688.92|691.92|688.92|691.69|688.69|30
1609089740000|2020-12-27 17:22:20|691.94|688.94|691.6|688.6|692.05|689.05|691.6|688.6|27
1609089750000|2020-12-27 17:22:30|691.57|688.57|691.81|688.81|691.81|688.81|691.39|688.39|35
1609089760000|2020-12-27 17:22:40|691.82|688.82|691.77|688.77|691.93|688.93|691.75|688.75|32
1609089770000|2020-12-27 17:22:50|691.79|688.79|691.9|688.9|692.05|689.05|691.79|688.79|27
1609089780000|2020-12-27 17:23:00|691.91|688.91|691.22|688.22|691.92|688.92|691.13|688.13|31
1609089790000|2020-12-27 17:23:10|691.3|688.3|691.03|688.03|691.42|688.42|690.94|687.94|32
1609089800000|2020-12-27 17:23:20|690.96|687.96|690.84|687.84|690.99|687.99|690.83|687.83|20
1609089810000|2020-12-27 17:23:30|690.37|687.37|690.23|687.23|690.47|687.47|690.04|687.04|30
1609089820000|2020-12-27 17:23:40|690.22|687.22|690.65|687.65|690.65|687.65|690.22|687.22|22
1609089830000|2020-12-27 17:23:50|690.61|687.61|690.7|687.7|690.94|687.94|690.57|687.57|34
1609089840000|2020-12-27 17:24:00|690.68|687.68|690.33|687.33|690.68|687.68|690.21|687.21|24
1609089850000|2020-12-27 17:24:10|690.32|687.32|690.01|687.01|690.32|687.32|690.01|687.01|29
1609089860000|2020-12-27 17:24:20|690.06|687.06|689.7|686.7|690.06|687.06|689.58|686.58|31
1609089870000|2020-12-27 17:24:30|689.74|686.74|690|687|690.01|687.01|689.72|686.72|32
1609089880000|2020-12-27 17:24:40|690.17|687.17|690.1|687.1|690.17|687.17|690.1|687.1|8
1609089890000|2020-12-27 17:24:50|690.09|687.09|690.39|687.39|690.42|687.42|690.08|687.08|20
1609089900000|2020-12-27 17:25:00|690.38|687.38|690.82|687.82|690.82|687.82|690.29|687.29|26
1609089910000|2020-12-27 17:25:10|690.81|687.81|690.9|687.9|690.91|687.91|690.54|687.54|27
1609089920000|2020-12-27 17:25:20|690.88|687.88|690.59|687.59|690.92|687.92|690.59|687.59|30
1609089930000|2020-12-27 17:25:30|690.66|687.66|690.81|687.81|690.89|687.89|690.65|687.65|24
1609089940000|2020-12-27 17:25:40|690.78|687.78|691.02|688.02|691.1|688.1|690.78|687.78|30
1609089950000|2020-12-27 17:25:50|691.01|688.01|691.28|688.28|691.28|688.28|691.01|688.01|21
1609089960000|2020-12-27 17:26:00|691.29|688.29|691.48|688.48|691.61|688.61|691.29|688.29|32
1609089970000|2020-12-27 17:26:10|691.49|688.49|691.35|688.35|691.53|688.53|691.35|688.35|24
1609089980000|2020-12-27 17:26:20|691.34|688.34|691.6|688.6|691.6|688.6|691.31|688.31|23
1609089990000|2020-12-27 17:26:30|691.57|688.57|691.57|688.57|691.66|688.66|691.49|688.49|28
1609090000000|2020-12-27 17:26:40|691.54|688.54|691.58|688.58|691.71|688.71|691.38|688.38|27
1609090010000|2020-12-27 17:26:50|691.53|688.53|692.13|689.13|692.13|689.13|691.52|688.52|33
1609090020000|2020-12-27 17:27:00|692.17|689.17|691.83|688.83|692.22|689.22|691.82|688.82|26
1609090030000|2020-12-27 17:27:10|691.82|688.82|691.41|688.41|691.82|688.82|691.34|688.34|32
1609090040000|2020-12-27 17:27:20|691.42|688.42|691.56|688.56|691.57|688.57|691.33|688.33|31
1609090050000|2020-12-27 17:27:30|691.59|688.59|691.53|688.53|691.62|688.62|691.49|688.49|29
1609090060000|2020-12-27 17:27:40|691.54|688.54|691.53|688.53|691.59|688.59|691.29|688.29|29
1609090070000|2020-12-27 17:27:50|691.54|688.54|691.85|688.85|691.85|688.85|691.54|688.54|25
1609090080000|2020-12-27 17:28:00|691.94|688.94|691.36|688.36|691.94|688.94|691.36|688.36|24
1609090090000|2020-12-27 17:28:10|691.34|688.34|690.95|687.95|691.34|688.34|690.95|687.95|29
1609090100000|2020-12-27 17:28:20|690.94|687.94|690.94|687.94|690.97|687.97|690.89|687.89|16
1609090110000|2020-12-27 17:28:30|690.93|687.93|690.85|687.85|690.93|687.93|690.85|687.85|18
1609090120000|2020-12-27 17:28:40|690.84|687.84|691.15|688.15|691.15|688.15|690.81|687.81|30
1609090130000|2020-12-27 17:28:50|691.16|688.16|690.98|687.98|691.21|688.21|690.98|687.98|26
1609090140000|2020-12-27 17:29:00|690.92|687.92|690.53|687.53|690.92|687.92|690.45|687.45|29
1609090150000|2020-12-27 17:29:10|690.55|687.55|690.23|687.23|690.55|687.55|690.21|687.21|31
1609090160000|2020-12-27 17:29:20|690.18|687.18|690.5|687.5|690.53|687.53|690.1|687.1|32
1609090170000|2020-12-27 17:29:30|690.51|687.51|690.95|687.95|690.96|687.96|690.51|687.51|26
1609090180000|2020-12-27 17:29:40|690.9|687.9|690.94|687.94|691.01|688.01|690.73|687.73|29
1609090190000|2020-12-27 17:29:50|690.91|687.91|690.64|687.64|691.09|688.09|690.62|687.62|28
1609090200000|2020-12-27 17:30:00|690.67|687.67|690.71|687.71|690.76|687.76|690.37|687.37|31
1609090210000|2020-12-27 17:30:10|690.62|687.62|690.32|687.32|690.62|687.62|690.28|687.28|32
1609090220000|2020-12-27 17:30:20|690.26|687.26|690.11|687.11|690.3|687.3|690.09|687.09|28
1609090230000|2020-12-27 17:30:30|690.09|687.09|690|687|690.14|687.14|689.97|686.97|24
1609090240000|2020-12-27 17:30:40|690.01|687.01|690.06|687.06|690.1|687.1|689.97|686.97|24
1609090250000|2020-12-27 17:30:50|690.03|687.03|689.75|686.75|690.05|687.05|689.75|686.75|29
1609090260000|2020-12-27 17:31:00|689.84|686.84|689.6|686.6|689.84|686.84|689.6|686.6|28
1609090270000|2020-12-27 17:31:10|689.61|686.61|689.58|686.58|689.65|686.65|689.1|686.1|29
1609090280000|2020-12-27 17:31:20|689.6|686.6|691.08|688.08|691.08|688.08|689.6|686.6|32
1609090290000|2020-12-27 17:31:30|691.11|688.11|691.46|688.46|691.46|688.46|691.03|688.03|28
1609090300000|2020-12-27 17:31:40|691.62|688.62|691.53|688.53|692.01|689.01|691.43|688.43|33
1609090310000|2020-12-27 17:31:50|691.54|688.54|692|689|692.12|689.12|691.53|688.53|32
1609090320000|2020-12-27 17:32:00|692.04|689.04|693.09|690.09|693.09|690.09|692.01|689.01|30
1609090330000|2020-12-27 17:32:10|693.11|690.11|693.4|690.4|693.43|690.43|692.8|689.8|25
1609090340000|2020-12-27 17:32:20|693.42|690.42|694.08|691.08|694.08|691.08|693.41|690.41|34
1609090350000|2020-12-27 17:32:30|694.1|691.1|693.98|690.98|694.14|691.14|693.87|690.87|33
1609090360000|2020-12-27 17:32:40|694.01|691.01|694.05|691.05|694.05|691.05|693.74|690.74|28
1609090370000|2020-12-27 17:32:50|694.08|691.08|694.13|691.13|694.34|691.34|694.08|691.08|35
1609090380000|2020-12-27 17:33:00|694.11|691.11|694.27|691.27|694.34|691.34|694.07|691.07|30
1609090390000|2020-12-27 17:33:10|694.24|691.24|694.14|691.14|694.3|691.3|694.14|691.14|29
1609090400000|2020-12-27 17:33:20|694.13|691.13|694.29|691.29|694.42|691.42|694.12|691.12|29
1609090410000|2020-12-27 17:33:30|694.28|691.28|693.66|690.66|694.28|691.28|693.57|690.57|31
1609090420000|2020-12-27 17:33:40|693.67|690.67|693.63|690.63|693.67|690.67|693.56|690.56|27
1609090430000|2020-12-27 17:33:50|693.61|690.61|693.63|690.63|693.68|690.68|693.36|690.36|30
1609090440000|2020-12-27 17:34:00|693.66|690.66|694.54|691.54|694.54|691.54|693.66|690.66|24
1609090450000|2020-12-27 17:34:10|694.53|691.53|694.6|691.6|694.6|691.6|694.41|691.41|23
1609090460000|2020-12-27 17:34:20|694.59|691.59|694.69|691.69|694.78|691.78|694.59|691.59|23
1609090470000|2020-12-27 17:34:30|694.71|691.71|694.75|691.75|694.89|691.89|694.67|691.67|27
1609090480000|2020-12-27 17:34:40|694.78|691.78|695.19|692.19|695.19|692.19|694.78|691.78|32
1609090490000|2020-12-27 17:34:50|695.2|692.2|695.19|692.19|695.2|692.2|695.04|692.04|29
1609090500000|2020-12-27 17:35:00|695.18|692.18|694.42|691.42|695.2|692.2|694.42|691.42|29
1609090510000|2020-12-27 17:35:10|694.29|691.29|694.11|691.11|694.36|691.36|694.09|691.09|25
1609090520000|2020-12-27 17:35:20|694.12|691.12|694.4|691.4|694.4|691.4|694.11|691.11|31
1609090530000|2020-12-27 17:35:30|694.36|691.36|694.27|691.27|694.6|691.6|694.25|691.25|32
1609090540000|2020-12-27 17:35:40|694.21|691.21|694.09|691.09|694.25|691.25|694.09|691.09|23
1609090550000|2020-12-27 17:35:50|694.11|691.11|694.08|691.08|694.25|691.25|693.95|690.95|31
1609090560000|2020-12-27 17:36:00|694.11|691.11|694.57|691.57|694.64|691.64|694.08|691.08|29
1609090570000|2020-12-27 17:36:10|694.56|691.56|693.99|690.99|694.6|691.6|693.96|690.96|30
1609090580000|2020-12-27 17:36:20|693.98|690.98|693.65|690.65|694|691|693.44|690.44|32
1609090590000|2020-12-27 17:36:30|693.63|690.63|693.55|690.55|693.63|690.63|693.5|690.5|29
1609090600000|2020-12-27 17:36:40|693.56|690.56|693.54|690.54|693.56|690.56|693.46|690.46|22
1609090610000|2020-12-27 17:36:50|693.52|690.52|693.65|690.65|693.69|690.69|693.52|690.52|20
1609090620000|2020-12-27 17:37:00|693.67|690.67|693.67|690.67|693.73|690.73|693.66|690.66|24
1609090630000|2020-12-27 17:37:10|693.68|690.68|693.1|690.1|693.68|690.68|693.07|690.07|30
1609090640000|2020-12-27 17:37:20|693.09|690.09|692.94|689.94|693.09|690.09|692.83|689.83|25
1609090650000|2020-12-27 17:37:30|692.93|689.93|692.26|689.26|692.93|689.93|692.26|689.26|30
1609090660000|2020-12-27 17:37:40|692.25|689.25|692.33|689.33|692.35|689.35|692.24|689.24|27
1609090670000|2020-12-27 17:37:50|692.32|689.32|691.75|688.75|692.32|689.32|691.51|688.51|26
1609090680000|2020-12-27 17:38:00|691.74|688.74|691.93|688.93|691.93|688.93|691.59|688.59|26
1609090690000|2020-12-27 17:38:10|691.91|688.91|692.12|689.12|692.35|689.35|691.91|688.91|26
1609090700000|2020-12-27 17:38:20|692.07|689.07|692.25|689.25|692.25|689.25|691.95|688.95|30
1609090710000|2020-12-27 17:38:30|692.26|689.26|691.92|688.92|692.36|689.36|691.92|688.92|33
1609090720000|2020-12-27 17:38:40|691.89|688.89|691.34|688.34|691.89|688.89|691.28|688.28|33
1609090730000|2020-12-27 17:38:50|691.32|688.32|691.35|688.35|691.47|688.47|691.32|688.32|30
1609090740000|2020-12-27 17:39:00|691.36|688.36|691.03|688.03|691.36|688.36|691.03|688.03|27
1609090750000|2020-12-27 17:39:10|691.06|688.06|690.67|687.67|691.06|688.06|690.54|687.54|31
1609090760000|2020-12-27 17:39:20|690.64|687.64|690.74|687.74|690.74|687.74|690.4|687.4|32
1609090770000|2020-12-27 17:39:30|690.76|687.76|690.33|687.33|690.83|687.83|690.31|687.31|27
1609090780000|2020-12-27 17:39:40|690.34|687.34|689.91|686.91|690.34|687.34|689.83|686.83|30
1609090790000|2020-12-27 17:39:50|689.9|686.9|689.99|686.99|690.1|687.1|689.88|686.88|27
1609090800000|2020-12-27 17:40:00|690.01|687.01|690.35|687.35|690.39|687.39|689.93|686.93|32
1609090810000|2020-12-27 17:40:10|690.36|687.36|690.3|687.3|690.38|687.38|690.11|687.11|33
1609090820000|2020-12-27 17:40:20|690.32|687.32|690.11|687.11|690.33|687.33|690.11|687.11|30
1609090830000|2020-12-27 17:40:30|690.09|687.09|689.7|686.7|690.13|687.13|689.7|686.7|26
1609090840000|2020-12-27 17:40:40|689.69|686.69|688.44|685.44|689.69|686.69|688.39|685.39|36
1609090850000|2020-12-27 17:40:50|688.43|685.43|688.5|685.5|688.72|685.72|688.43|685.43|27
1609090860000|2020-12-27 17:41:00|688.51|685.51|687.97|684.97|688.51|685.51|687.8|684.8|32
1609090870000|2020-12-27 17:41:10|688|685|688.3|685.3|688.45|685.45|687.95|684.95|31
1609090880000|2020-12-27 17:41:20|688.25|685.25|688.37|685.37|688.42|685.42|688.24|685.24|27
1609090890000|2020-12-27 17:41:30|688.39|685.39|688.04|685.04|688.42|685.42|688|685|29
1609090900000|2020-12-27 17:41:40|688.05|685.05|688.06|685.06|688.24|685.24|688.05|685.05|29
1609090910000|2020-12-27 17:41:50|688.07|685.07|688.42|685.42|688.5|685.5|688.07|685.07|29
1609090920000|2020-12-27 17:42:00|688.43|685.43|687.59|684.59|688.43|685.43|687.5|684.5|35
1609090930000|2020-12-27 17:42:10|687.63|684.63|687.08|684.08|687.63|684.63|686.99|683.99|30
1609090940000|2020-12-27 17:42:20|687.12|684.12|686.55|683.55|687.12|684.12|686.55|683.55|28
1609090950000|2020-12-27 17:42:30|686.54|683.54|686.27|683.27|686.59|683.59|686.2|683.2|33
1609090960000|2020-12-27 17:42:40|686.24|683.24|686.75|683.75|686.76|683.76|686.2|683.2|29
1609090970000|2020-12-27 17:42:50|686.78|683.78|687.02|684.02|687.04|684.04|686.68|683.68|28
1609090980000|2020-12-27 17:43:00|687.03|684.03|686.7|683.7|687.08|684.08|686.7|683.7|26
1609090990000|2020-12-27 17:43:10|686.51|683.51|686.45|683.45|686.52|683.52|686.22|683.22|33
1609091000000|2020-12-27 17:43:20|686.46|683.46|687.05|684.05|687.05|684.05|686.46|683.46|30
1609091010000|2020-12-27 17:43:30|687.04|684.04|686.9|683.9|687.19|684.19|686.79|683.79|36
1609091020000|2020-12-27 17:43:40|686.98|683.98|686.57|683.57|687.04|684.04|686.48|683.48|35
1609091030000|2020-12-27 17:43:50|686.58|683.58|686.39|683.39|686.58|683.58|686.28|683.28|27
1609091040000|2020-12-27 17:44:00|686.48|683.48|686.09|683.09|686.56|683.56|686.09|683.09|27
1609091050000|2020-12-27 17:44:10|686.11|683.11|686.04|683.04|686.19|683.19|685.93|682.93|33
1609091060000|2020-12-27 17:44:20|685.97|682.97|685.66|682.66|686.02|683.02|685.61|682.61|33
1609091070000|2020-12-27 17:44:30|685.65|682.65|685.05|682.05|685.65|682.65|684.95|681.95|28
1609091080000|2020-12-27 17:44:40|685.01|682.01|684.71|681.71|685.01|682.01|683.94|680.94|38
1609091090000|2020-12-27 17:44:50|684.74|681.74|684.9|681.9|684.98|681.98|684.74|681.74|26
1609091100000|2020-12-27 17:45:00|684.88|681.88|685.48|682.48|685.49|682.49|684.82|681.82|30
1609091110000|2020-12-27 17:45:10|685.45|682.45|685.41|682.41|685.47|682.47|685.2|682.2|29
1609091120000|2020-12-27 17:45:20|685.43|682.43|685.61|682.61|685.77|682.77|685.43|682.43|22
1609091130000|2020-12-27 17:45:30|685.73|682.73|686.86|683.86|686.97|683.97|685.73|682.73|28
1609091140000|2020-12-27 17:45:40|687.12|684.12|687.33|684.33|687.34|684.34|686.94|683.94|19
1609091150000|2020-12-27 17:45:50|687.34|684.34|687.17|684.17|687.38|684.38|687.09|684.09|25
1609091160000|2020-12-27 17:46:00|687.2|684.2|687.94|684.94|687.94|684.94|687.17|684.17|27
1609091170000|2020-12-27 17:46:10|687.93|684.93|687.04|684.04|687.94|684.94|686.97|683.97|31
1609091180000|2020-12-27 17:46:20|687|684|686.3|683.3|687.08|684.08|686.05|683.05|34
1609091190000|2020-12-27 17:46:30|686.29|683.29|686.7|683.7|686.7|683.7|686.21|683.21|34
1609091200000|2020-12-27 17:46:40|686.71|683.71|686.59|683.59|686.74|683.74|686.58|683.58|29
1609091210000|2020-12-27 17:46:50|686.6|683.6|686.09|683.09|686.62|683.62|686.07|683.07|30
1609091220000|2020-12-27 17:47:00|686.1|683.1|686.4|683.4|686.46|683.46|686.04|683.04|26
1609091230000|2020-12-27 17:47:10|686.39|683.39|686.62|683.62|686.74|683.74|686.39|683.39|28
1609091240000|2020-12-27 17:47:20|686.63|683.63|686.92|683.92|686.93|683.93|686.49|683.49|28
1609091250000|2020-12-27 17:47:30|686.91|683.91|686.89|683.89|686.97|683.97|686.76|683.76|14
1609091260000|2020-12-27 17:47:40|686.94|683.94|687.41|684.41|687.51|684.51|686.77|683.77|28
1609091270000|2020-12-27 17:47:50|687.47|684.47|687.61|684.61|687.65|684.65|687.41|684.41|27
1609091280000|2020-12-27 17:48:00|687.51|684.51|687.68|684.68|687.73|684.73|687.51|684.51|26
1609091290000|2020-12-27 17:48:10|687.69|684.69|687.51|684.51|687.83|684.83|687.51|684.51|27
1609091300000|2020-12-27 17:48:20|687.45|684.45|687.59|684.59|687.97|684.97|687.45|684.45|30
1609091310000|2020-12-27 17:48:30|687.53|684.53|686.79|683.79|687.53|684.53|686.76|683.76|31
1609091320000|2020-12-27 17:48:40|686.78|683.78|686.48|683.48|686.78|683.78|686.36|683.36|33
1609091330000|2020-12-27 17:48:50|686.49|683.49|687.4|684.4|687.55|684.55|686.49|683.49|31
1609091340000|2020-12-27 17:49:00|687.38|684.38|686.76|683.76|687.38|684.38|686.74|683.74|34
1609091350000|2020-12-27 17:49:10|686.77|683.77|686.57|683.57|686.88|683.88|686.55|683.55|36
1609091360000|2020-12-27 17:49:20|686.61|683.61|686.76|683.76|686.86|683.86|686.47|683.47|27
1609091370000|2020-12-27 17:49:30|686.74|683.74|686.53|683.53|686.83|683.83|686.53|683.53|21
1609091380000|2020-12-27 17:49:40|686.54|683.54|686.44|683.44|686.54|683.54|686.3|683.3|27
1609091390000|2020-12-27 17:49:50|686.46|683.46|686.46|683.46|686.73|683.73|686.46|683.46|29
1609091400000|2020-12-27 17:50:00|686.52|683.52|686.44|683.44|686.64|683.64|686.3|683.3|32
1609091410000|2020-12-27 17:50:10|686.46|683.46|686.76|683.76|686.99|683.99|686.46|683.46|34
1609091420000|2020-12-27 17:50:20|686.75|683.75|686.87|683.87|686.88|683.88|686.73|683.73|16
1609091430000|2020-12-27 17:50:30|686.86|683.86|687.05|684.05|687.23|684.23|686.86|683.86|30
1609091440000|2020-12-27 17:50:40|687.04|684.04|686.37|683.37|687.04|684.04|686.37|683.37|28
1609091450000|2020-12-27 17:50:50|686.39|683.39|686.94|683.94|686.94|683.94|686.39|683.39|25
1609091460000|2020-12-27 17:51:00|686.93|683.93|686.98|683.98|687.15|684.15|686.93|683.93|35
1609091470000|2020-12-27 17:51:10|686.97|683.97|687.68|684.68|687.68|684.68|686.94|683.94|25
1609091480000|2020-12-27 17:51:20|687.63|684.63|688.2|685.2|688.2|685.2|687.62|684.62|23
1609091490000|2020-12-27 17:51:30|688.21|685.21|688.53|685.53|688.53|685.53|688.19|685.19|14
1609091500000|2020-12-27 17:51:40|688.52|685.52|688.62|685.62|688.73|685.73|688.52|685.52|30
1609091510000|2020-12-27 17:51:50|688.63|685.63|688.77|685.77|688.8|685.8|688.63|685.63|22
1609091520000|2020-12-27 17:52:00|688.71|685.71|688.81|685.81|688.84|685.84|688.71|685.71|31
1609091530000|2020-12-27 17:52:10|688.85|685.85|688.08|685.08|688.85|685.85|688.08|685.08|31
1609091540000|2020-12-27 17:52:20|688.02|685.02|688.18|685.18|688.2|685.2|687.98|684.98|25
1609091550000|2020-12-27 17:52:30|688.22|685.22|687.31|684.31|688.26|685.26|687.23|684.23|31
1609091560000|2020-12-27 17:52:40|687.4|684.4|687.67|684.67|687.67|684.67|687.38|684.38|23
1609091570000|2020-12-27 17:52:50|687.7|684.7|687.93|684.93|687.96|684.96|687.7|684.7|31
1609091580000|2020-12-27 17:53:00|687.97|684.97|688.36|685.36|688.46|685.46|687.97|684.97|32
1609091590000|2020-12-27 17:53:10|688.34|685.34|687.72|684.72|688.4|685.4|687.61|684.61|33
1609091600000|2020-12-27 17:53:20|687.75|684.75|687.26|684.26|687.75|684.75|687.26|684.26|30
1609091610000|2020-12-27 17:53:30|687.28|684.28|687.85|684.85|687.94|684.94|687.26|684.26|29
1609091620000|2020-12-27 17:53:40|687.86|684.86|687.69|684.69|687.87|684.87|687.53|684.53|34
1609091630000|2020-12-27 17:53:50|687.7|684.7|688.1|685.1|688.12|685.12|687.67|684.67|30
1609091640000|2020-12-27 17:54:00|688.13|685.13|688.13|685.13|688.17|685.17|688.02|685.02|28
1609091650000|2020-12-27 17:54:10|688.17|685.17|688.47|685.47|688.47|685.47|688.17|685.17|22
1609091660000|2020-12-27 17:54:20|688.49|685.49|688.71|685.71|688.71|685.71|688.49|685.49|27
1609091670000|2020-12-27 17:54:30|688.91|685.91|688.85|685.85|688.94|685.94|688.8|685.8|25
1609091680000|2020-12-27 17:54:40|688.8|685.8|688.93|685.93|689.01|686.01|688.75|685.75|30
1609091690000|2020-12-27 17:54:50|688.95|685.95|688.58|685.58|688.95|685.95|688.58|685.58|30
1609091700000|2020-12-27 17:55:00|688.56|685.56|688.31|685.31|688.59|685.59|688.26|685.26|27
1609091710000|2020-12-27 17:55:10|688.18|685.18|687.63|684.63|688.26|685.26|687.5|684.5|31
1609091720000|2020-12-27 17:55:20|687.65|684.65|687.69|684.69|687.83|684.83|687.54|684.54|34
1609091730000|2020-12-27 17:55:30|687.7|684.7|687.77|684.77|687.8|684.8|687.67|684.67|28
1609091740000|2020-12-27 17:55:40|687.74|684.74|687.8|684.8|687.85|684.85|687.71|684.71|27
1609091750000|2020-12-27 17:55:50|687.78|684.78|687.32|684.32|687.78|684.78|687.32|684.32|28
1609091760000|2020-12-27 17:56:00|687.36|684.36|687.55|684.55|687.55|684.55|687.35|684.35|23
1609091770000|2020-12-27 17:56:10|687.52|684.52|687.96|684.96|687.99|684.99|687.46|684.46|25
1609091780000|2020-12-27 17:56:20|687.95|684.95|687.46|684.46|687.96|684.96|687.42|684.42|24
1609091790000|2020-12-27 17:56:30|687.45|684.45|687.34|684.34|687.51|684.51|687.34|684.34|34
1609091800000|2020-12-27 17:56:40|687.32|684.32|687.89|684.89|687.97|684.97|687.32|684.32|27
1609091810000|2020-12-27 17:56:50|687.87|684.87|687.71|684.71|687.87|684.87|687.53|684.53|30
1609091820000|2020-12-27 17:57:00|687.69|684.69|687.93|684.93|687.93|684.93|687.68|684.68|27
1609091830000|2020-12-27 17:57:10|687.96|684.96|688.07|685.07|688.1|685.1|687.93|684.93|22
1609091840000|2020-12-27 17:57:20|688.06|685.06|688.05|685.05|688.15|685.15|687.89|684.89|30
1609091850000|2020-12-27 17:57:30|688.06|685.06|687.71|684.71|688.07|685.07|687.71|684.71|28
1609091860000|2020-12-27 17:57:40|687.72|684.72|688.14|685.14|688.24|685.24|687.72|684.72|33
1609091870000|2020-12-27 17:57:50|688.16|685.16|688.64|685.64|688.64|685.64|688.16|685.16|22
1609091880000|2020-12-27 17:58:00|688.65|685.65|689.19|686.19|689.22|686.22|688.4|685.4|30
1609091890000|2020-12-27 17:58:10|689.22|686.22|689.19|686.19|689.23|686.23|689.01|686.01|29
1609091900000|2020-12-27 17:58:20|689.21|686.21|689.37|686.37|689.37|686.37|689.2|686.2|17
1609091910000|2020-12-27 17:58:30|689.42|686.42|689.53|686.53|689.54|686.54|689.4|686.4|18
1609091920000|2020-12-27 17:58:40|689.54|686.54|689.71|686.71|689.79|686.79|689.54|686.54|16
1609091930000|2020-12-27 17:58:50|689.72|686.72|689.42|686.42|689.72|686.72|689.42|686.42|26
1609091940000|2020-12-27 17:59:00|689.43|686.43|689.8|686.8|689.8|686.8|689.43|686.43|24
1609091950000|2020-12-27 17:59:10|689.84|686.84|689.87|686.87|689.87|686.87|689.74|686.74|23
1609091960000|2020-12-27 17:59:20|689.88|686.88|689.94|686.94|690.06|687.06|689.78|686.78|29
1609091970000|2020-12-27 17:59:30|689.93|686.93|690|687|690.02|687.02|689.86|686.86|22
1609091980000|2020-12-27 17:59:40|690.01|687.01|689.91|686.91|690.01|687.01|689.7|686.7|27
1609091990000|2020-12-27 17:59:50|689.92|686.92|690.06|687.06|690.12|687.12|689.92|686.92|25
1609092000000|2020-12-27 18:00:00|690.07|687.07|690.08|687.08|690.13|687.13|690.02|687.02|20
1609092010000|2020-12-27 18:00:10|690.07|687.07|690.33|687.33|690.33|687.33|690.04|687.04|16
1609092020000|2020-12-27 18:00:20|690.3|687.3|689.66|686.66|690.32|687.32|689.66|686.66|29
1609092030000|2020-12-27 18:00:30|689.65|686.65|690.21|687.21|690.21|687.21|689.54|686.54|27
1609092040000|2020-12-27 18:00:40|690.28|687.28|690.54|687.54|690.58|687.58|690.28|687.28|32
1609092050000|2020-12-27 18:00:50|690.55|687.55|690.66|687.66|690.66|687.66|690.41|687.41|27
1609092060000|2020-12-27 18:01:00|690.73|687.73|691.46|688.46|691.46|688.46|690.73|687.73|30
1609092070000|2020-12-27 18:01:10|691.49|688.49|691.72|688.72|691.9|688.9|691.47|688.47|26
1609092080000|2020-12-27 18:01:20|691.73|688.73|691.69|688.69|691.73|688.73|691.41|688.41|27
1609092090000|2020-12-27 18:01:30|691.65|688.65|691.25|688.25|691.68|688.68|691.25|688.25|27
1609092100000|2020-12-27 18:01:40|691.24|688.24|691.34|688.34|691.56|688.56|691.24|688.24|32
1609092110000|2020-12-27 18:01:50|691.33|688.33|691.77|688.77|691.77|688.77|691.31|688.31|25
1609092120000|2020-12-27 18:02:00|691.78|688.78|691.78|688.78|691.79|688.79|691.75|688.75|17
1609092130000|2020-12-27 18:02:10|691.76|688.76|691.45|688.45|691.78|688.78|691.41|688.41|24
1609092140000|2020-12-27 18:02:20|691.44|688.44|691.06|688.06|691.45|688.45|691.04|688.04|26
1609092150000|2020-12-27 18:02:30|691.08|688.08|691.03|688.03|691.21|688.21|691.03|688.03|28
1609092160000|2020-12-27 18:02:40|691.02|688.02|691.58|688.58|691.58|688.58|691.02|688.02|30
1609092170000|2020-12-27 18:02:50|691.6|688.6|692.06|689.06|692.09|689.09|691.59|688.59|21
1609092180000|2020-12-27 18:03:00|692.07|689.07|691.86|688.86|692.07|689.07|691.82|688.82|21
1609092190000|2020-12-27 18:03:10|691.84|688.84|691.34|688.34|691.86|688.86|691.33|688.33|29
1609092200000|2020-12-27 18:03:20|691.32|688.32|690.25|687.25|691.32|688.32|690.25|687.25|29
1609092210000|2020-12-27 18:03:30|690.21|687.21|689.5|686.5|690.21|687.21|689.43|686.43|31
1609092220000|2020-12-27 18:03:40|689.55|686.55|689.02|686.02|689.91|686.91|689.02|686.02|32
1609092230000|2020-12-27 18:03:50|688.92|685.92|688.42|685.42|688.95|685.95|688.4|685.4|32
1609092240000|2020-12-27 18:04:00|688.4|685.4|687.99|684.99|688.54|685.54|687.84|684.84|25
1609092250000|2020-12-27 18:04:10|688|685|689.96|686.96|689.97|686.97|688|685|33
1609092260000|2020-12-27 18:04:20|689.94|686.94|689.7|686.7|690.12|687.12|689.59|686.59|36
1609092270000|2020-12-27 18:04:30|689.69|686.69|689.13|686.13|689.74|686.74|689.07|686.07|29
1609092280000|2020-12-27 18:04:40|689.2|686.2|689.28|686.28|689.31|686.31|689.09|686.09|35
1609092290000|2020-12-27 18:04:50|689.22|686.22|688.75|685.75|689.25|686.25|688.73|685.73|33
1609092300000|2020-12-27 18:05:00|688.76|685.76|690.09|687.09|690.09|687.09|688.75|685.75|34
1609092310000|2020-12-27 18:05:10|690.08|687.08|690.16|687.16|690.38|687.38|690.08|687.08|31
1609092320000|2020-12-27 18:05:20|690.17|687.17|689.71|686.71|690.17|687.17|689.45|686.45|36
1609092330000|2020-12-27 18:05:30|689.7|686.7|690.03|687.03|690.03|687.03|689.7|686.7|32
1609092340000|2020-12-27 18:05:40|690.02|687.02|690.52|687.52|690.54|687.54|690.02|687.02|30
1609092350000|2020-12-27 18:05:50|690.54|687.54|690.5|687.5|690.75|687.75|690.49|687.49|31
1609092360000|2020-12-27 18:06:00|690.51|687.51|689.94|686.94|690.58|687.58|689.93|686.93|32
1609092370000|2020-12-27 18:06:10|689.96|686.96|690.6|687.6|690.6|687.6|689.96|686.96|32
1609092380000|2020-12-27 18:06:20|690.59|687.59|690.41|687.41|690.65|687.65|690.22|687.22|28
1609092390000|2020-12-27 18:06:30|690.45|687.45|690.57|687.57|690.63|687.63|690.45|687.45|27
1609092400000|2020-12-27 18:06:40|690.58|687.58|691.2|688.2|691.22|688.22|690.58|687.58|24
1609092410000|2020-12-27 18:06:50|691.16|688.16|691.5|688.5|691.5|688.5|691.1|688.1|36
1609092420000|2020-12-27 18:07:00|691.6|688.6|692.11|689.11|692.11|689.11|691.44|688.44|29
1609092430000|2020-12-27 18:07:10|692.1|689.1|691.36|688.36|692.14|689.14|691.36|688.36|28
1609092440000|2020-12-27 18:07:20|691.37|688.37|691.04|688.04|691.46|688.46|691.04|688.04|31
1609092450000|2020-12-27 18:07:30|691.05|688.05|691.59|688.59|691.59|688.59|691.05|688.05|31
1609092460000|2020-12-27 18:07:40|691.58|688.58|691.86|688.86|691.91|688.91|691.5|688.5|32
1609092470000|2020-12-27 18:07:50|691.87|688.87|692.14|689.14|692.15|689.15|691.77|688.77|33
1609092480000|2020-12-27 18:08:00|692.15|689.15|692.36|689.36|692.4|689.4|692.12|689.12|22
1609092490000|2020-12-27 18:08:10|692.32|689.32|692.16|689.16|692.4|689.4|692.11|689.11|27
1609092500000|2020-12-27 18:08:20|692.17|689.17|692.25|689.25|692.46|689.46|692.14|689.14|25
1609092510000|2020-12-27 18:08:30|692.26|689.26|691.93|688.93|692.28|689.28|691.92|688.92|24
1609092520000|2020-12-27 18:08:40|691.9|688.9|691.92|688.92|691.92|688.92|691.84|688.84|7
1609092530000|2020-12-27 18:08:50|692.08|689.08|692.21|689.21|692.25|689.25|692.02|689.02|32
1609092540000|2020-12-27 18:09:00|692.23|689.23|692.04|689.04|692.46|689.46|692.04|689.04|31
1609092550000|2020-12-27 18:09:10|692.05|689.05|692.03|689.03|692.08|689.08|692.03|689.03|20
1609092560000|2020-12-27 18:09:20|692.01|689.01|691.49|688.49|692.02|689.02|691.49|688.49|26
1609092570000|2020-12-27 18:09:30|691.5|688.5|691.63|688.63|691.67|688.67|691.5|688.5|26
1609092580000|2020-12-27 18:09:40|691.64|688.64|692.05|689.05|692.05|689.05|691.61|688.61|29
1609092590000|2020-12-27 18:09:50|692.17|689.17|692.27|689.27|692.27|689.27|692.13|689.13|26
1609092600000|2020-12-27 18:10:00|692.3|689.3|692.86|689.86|692.87|689.87|692.3|689.3|24
1609092610000|2020-12-27 18:10:10|692.84|689.84|692.91|689.91|692.91|689.91|692.75|689.75|18
1609092620000|2020-12-27 18:10:20|692.9|689.9|692.89|689.89|692.96|689.96|692.71|689.71|31
1609092630000|2020-12-27 18:10:30|692.9|689.9|692.83|689.83|692.92|689.92|692.81|689.81|32
1609092640000|2020-12-27 18:10:40|692.84|689.84|692.33|689.33|692.86|689.86|692.29|689.29|25
1609092650000|2020-12-27 18:10:50|692.39|689.39|692.62|689.62|692.73|689.73|692.35|689.35|34
1609092660000|2020-12-27 18:11:00|692.65|689.65|693.03|690.03|693.38|690.38|692.63|689.63|26
1609092670000|2020-12-27 18:11:10|692.99|689.99|693.27|690.27|693.42|690.42|692.99|689.99|23
1609092680000|2020-12-27 18:11:20|693.26|690.26|693.26|690.26|693.66|690.66|693.24|690.24|28
1609092690000|2020-12-27 18:11:30|693.29|690.29|692.97|689.97|693.35|690.35|692.94|689.94|26
1609092700000|2020-12-27 18:11:40|692.98|689.98|692.92|689.92|692.98|689.98|692.91|689.91|16
1609092710000|2020-12-27 18:11:50|692.96|689.96|693.29|690.29|693.3|690.3|692.9|689.9|23
1609092720000|2020-12-27 18:12:00|693.3|690.3|693.01|690.01|693.31|690.31|693.01|690.01|20
1609092730000|2020-12-27 18:12:10|693.03|690.03|693.08|690.08|693.18|690.18|693|690|20
1609092740000|2020-12-27 18:12:20|693.07|690.07|693.29|690.29|693.33|690.33|693.06|690.06|27
1609092750000|2020-12-27 18:12:30|693.28|690.28|693.24|690.24|693.29|690.29|693.19|690.19|28
1609092760000|2020-12-27 18:12:40|693.23|690.23|693.24|690.24|693.3|690.3|693.23|690.23|20
1609092770000|2020-12-27 18:12:50|693.22|690.22|693.34|690.34|693.34|690.34|692.89|689.89|30
1609092780000|2020-12-27 18:13:00|693.35|690.35|693.56|690.56|693.59|690.59|693.31|690.31|26
1609092790000|2020-12-27 18:13:10|693.57|690.57|693.6|690.6|693.69|690.69|693.56|690.56|24
1609092800000|2020-12-27 18:13:20|693.59|690.59|693.34|690.34|693.62|690.62|693.32|690.32|23
1609092810000|2020-12-27 18:13:30|693.32|690.32|693.41|690.41|693.41|690.41|693.32|690.32|21
1609092820000|2020-12-27 18:13:40|693.44|690.44|693.66|690.66|693.66|690.66|693.42|690.42|21
1609092830000|2020-12-27 18:13:50|693.6|690.6|693.64|690.64|693.67|690.67|693.59|690.59|18
1609092840000|2020-12-27 18:14:00|693.68|690.68|694|691|694|691|693.62|690.62|28
1609092850000|2020-12-27 18:14:10|694.1|691.1|693.96|690.96|694.1|691.1|693.94|690.94|27
1609092860000|2020-12-27 18:14:20|693.92|690.92|694.13|691.13|694.13|691.13|693.83|690.83|29
1609092870000|2020-12-27 18:14:30|694.15|691.15|694.21|691.21|694.33|691.33|694.14|691.14|25
1609092880000|2020-12-27 18:14:40|694.19|691.19|693.75|690.75|694.2|691.2|693.72|690.72|18
1609092890000|2020-12-27 18:14:50|693.69|690.69|694.02|691.02|694.07|691.07|693.66|690.66|27
1609092900000|2020-12-27 18:15:00|694.01|691.01|694.26|691.26|694.26|691.26|694|691|23
1609092910000|2020-12-27 18:15:10|694.25|691.25|694.12|691.12|694.27|691.27|694.11|691.11|26
1609092920000|2020-12-27 18:15:20|694.1|691.1|693.93|690.93|694.1|691.1|693.92|690.92|18
1609092930000|2020-12-27 18:15:30|693.92|690.92|694|691|694.01|691.01|693.79|690.79|21
1609092940000|2020-12-27 18:15:40|693.99|690.99|693.87|690.87|694|691|693.83|690.83|27
1609092950000|2020-12-27 18:15:50|693.88|690.88|693.87|690.87|694.05|691.05|693.87|690.87|29
1609092960000|2020-12-27 18:16:00|693.85|690.85|693.54|690.54|693.85|690.85|693.54|690.54|26
1609092970000|2020-12-27 18:16:10|693.52|690.52|693.48|690.48|693.52|690.52|693.36|690.36|16
1609092980000|2020-12-27 18:16:20|693.47|690.47|693.43|690.43|693.47|690.47|693.38|690.38|16
1609092990000|2020-12-27 18:16:30|693.46|690.46|693.46|690.46|693.51|690.51|693.43|690.43|26
1609093000000|2020-12-27 18:16:40|693.47|690.47|693.11|690.11|693.47|690.47|693.03|690.03|18
1609093010000|2020-12-27 18:16:50|693.13|690.13|693.17|690.17|693.21|690.21|693.1|690.1|19
1609093020000|2020-12-27 18:17:00|693.18|690.18|693.54|690.54|693.62|690.62|693.17|690.17|21
1609093030000|2020-12-27 18:17:10|693.25|690.25|693.44|690.44|693.56|690.56|693.25|690.25|25
1609093040000|2020-12-27 18:17:20|693.41|690.41|693.69|690.69|693.69|690.69|693.4|690.4|24
1609093050000|2020-12-27 18:17:30|693.81|690.81|693.98|690.98|693.98|690.98|693.81|690.81|13
1609093060000|2020-12-27 18:17:40|694.01|691.01|694.15|691.15|694.16|691.16|694.01|691.01|24
1609093070000|2020-12-27 18:17:50|694.14|691.14|694.39|691.39|694.39|691.39|694.12|691.12|22
1609093080000|2020-12-27 18:18:00|694.4|691.4|694.67|691.67|694.75|691.75|694.4|691.4|28
1609093090000|2020-12-27 18:18:10|694.68|691.68|694.38|691.38|694.71|691.71|694.36|691.36|18
1609093100000|2020-12-27 18:18:20|694.39|691.39|694.37|691.37|694.4|691.4|694.31|691.31|21
1609093110000|2020-12-27 18:18:30|694.38|691.38|694.42|691.42|694.52|691.52|694.36|691.36|26
1609093120000|2020-12-27 18:18:40|694.38|691.38|694.27|691.27|694.38|691.38|694.27|691.27|24
1609093130000|2020-12-27 18:18:50|694.29|691.29|694.29|691.29|694.38|691.38|694.29|691.29|12
1609093140000|2020-12-27 18:19:00|694.32|691.32|694.23|691.23|694.39|691.39|694.16|691.16|27
1609093150000|2020-12-27 18:19:10|694.21|691.21|694.28|691.28|694.39|691.39|694.21|691.21|23
1609093160000|2020-12-27 18:19:20|694.27|691.27|694.23|691.23|694.37|691.37|694.21|691.21|27
1609093170000|2020-12-27 18:19:30|694.15|691.15|693.98|690.98|694.15|691.15|693.94|690.94|22
1609093180000|2020-12-27 18:19:40|693.99|690.99|693.97|690.97|694|691|693.92|690.92|24
1609093190000|2020-12-27 18:19:50|693.94|690.94|694.1|691.1|694.11|691.11|693.84|690.84|17
1609093200000|2020-12-27 18:20:00|694.11|691.11|693.85|690.85|694.13|691.13|693.84|690.84|23
1609093210000|2020-12-27 18:20:10|693.86|690.86|693.83|690.83|694|691|693.78|690.78|28
1609093220000|2020-12-27 18:20:20|693.82|690.82|693.62|690.62|693.83|690.83|693.56|690.56|27
1609093230000|2020-12-27 18:20:30|693.6|690.6|694.01|691.01|694.08|691.08|693.58|690.58|35
1609093240000|2020-12-27 18:20:40|694|691|694.04|691.04|694.06|691.06|693.98|690.98|21
1609093250000|2020-12-27 18:20:50|694.07|691.07|693.89|690.89|694.08|691.08|693.81|690.81|30
1609093260000|2020-12-27 18:21:00|693.87|690.87|693.93|690.93|693.99|690.99|693.87|690.87|19
1609093270000|2020-12-27 18:21:10|693.92|690.92|693.83|690.83|693.92|690.92|693.7|690.7|27
1609093280000|2020-12-27 18:21:20|693.82|690.82|694.21|691.21|694.21|691.21|693.81|690.81|26
1609093290000|2020-12-27 18:21:30|694.22|691.22|693.93|690.93|694.22|691.22|693.9|690.9|29
1609093300000|2020-12-27 18:21:40|693.95|690.95|693.94|690.94|694.01|691.01|693.93|690.93|14
1609093310000|2020-12-27 18:21:50|694|691|693.83|690.83|694.01|691.01|693.83|690.83|29
1609093320000|2020-12-27 18:22:00|693.81|690.81|693.63|690.63|693.87|690.87|693.62|690.62|22
1609093330000|2020-12-27 18:22:10|693.69|690.69|693.89|690.89|693.89|690.89|693.65|690.65|29
1609093340000|2020-12-27 18:22:20|693.88|690.88|693.69|690.69|693.89|690.89|693.69|690.69|28
1609093350000|2020-12-27 18:22:30|693.7|690.7|693.63|690.63|693.71|690.71|693.6|690.6|24
1609093360000|2020-12-27 18:22:40|693.64|690.64|693.59|690.59|693.67|690.67|693.55|690.55|26
1609093370000|2020-12-27 18:22:50|693.58|690.58|693.6|690.6|693.61|690.61|693.48|690.48|20
1609093380000|2020-12-27 18:23:00|693.61|690.61|693.6|690.6|693.62|690.62|693.57|690.57|22
1609093390000|2020-12-27 18:23:10|693.59|690.59|693.66|690.66|693.67|690.67|693.59|690.59|13
1609093400000|2020-12-27 18:23:20|693.62|690.62|693.46|690.46|693.64|690.64|693.43|690.43|27
1609093410000|2020-12-27 18:23:30|693.45|690.45|693.4|690.4|693.45|690.45|693.39|690.39|18
1609093420000|2020-12-27 18:23:40|693.38|690.38|693.42|690.42|693.42|690.42|693.32|690.32|24
1609093430000|2020-12-27 18:23:50|693.41|690.41|693.74|690.74|693.74|690.74|693.41|690.41|14
1609093440000|2020-12-27 18:24:00|693.72|690.72|693.79|690.79|693.85|690.85|693.72|690.72|20
1609093450000|2020-12-27 18:24:10|693.8|690.8|693.84|690.84|693.85|690.85|693.8|690.8|12
1609093460000|2020-12-27 18:24:20|693.83|690.83|693.89|690.89|693.93|690.93|693.83|690.83|22
1609093470000|2020-12-27 18:24:30|693.86|690.86|694.04|691.04|694.09|691.09|693.79|690.79|31
1609093480000|2020-12-27 18:24:40|694.12|691.12|694.21|691.21|694.21|691.21|694.05|691.05|19
1609093490000|2020-12-27 18:24:50|694.28|691.28|694.27|691.27|694.29|691.29|694.23|691.23|19
1609093500000|2020-12-27 18:25:00|694.26|691.26|694.77|691.77|694.79|691.79|694.25|691.25|26
1609093510000|2020-12-27 18:25:10|694.78|691.78|695.29|692.29|695.31|692.31|694.73|691.73|22
1609093520000|2020-12-27 18:25:20|695.28|692.28|695.36|692.36|695.38|692.38|695.25|692.25|20
1609093530000|2020-12-27 18:25:30|695.38|692.38|695.08|692.08|695.39|692.39|695.07|692.07|27
1609093540000|2020-12-27 18:25:40|695.09|692.09|695.02|692.02|695.1|692.1|695|692|16
1609093550000|2020-12-27 18:25:50|695.01|692.01|695.11|692.11|695.11|692.11|694.99|691.99|27
1609093560000|2020-12-27 18:26:00|695.13|692.13|694.98|691.98|695.17|692.17|694.96|691.96|25
1609093570000|2020-12-27 18:26:10|694.99|691.99|694.94|691.94|695.06|692.06|694.94|691.94|24
1609093580000|2020-12-27 18:26:20|694.95|691.95|694.98|691.98|694.98|691.98|694.9|691.9|29
1609093590000|2020-12-27 18:26:30|695|692|694.97|691.97|695.03|692.03|694.93|691.93|17
1609093600000|2020-12-27 18:26:40|694.98|691.98|694.69|691.69|694.98|691.98|694.69|691.69|28
1609093610000|2020-12-27 18:26:50|694.7|691.7|694.42|691.42|694.7|691.7|694.4|691.4|19
1609093620000|2020-12-27 18:27:00|694.43|691.43|694.18|691.18|694.43|691.43|694.12|691.12|23
1609093630000|2020-12-27 18:27:10|694.17|691.17|693.61|690.61|694.17|691.17|693.55|690.55|27
1609093640000|2020-12-27 18:27:20|693.58|690.58|693.5|690.5|693.62|690.62|693.46|690.46|29
1609093650000|2020-12-27 18:27:30|693.51|690.51|693.49|690.49|693.51|690.51|693.39|690.39|28
1609093660000|2020-12-27 18:27:40|693.5|690.5|693.41|690.41|693.51|690.51|693.35|690.35|25
1609093670000|2020-12-27 18:27:50|693.4|690.4|693.58|690.58|693.58|690.58|693.4|690.4|17
1609093680000|2020-12-27 18:28:00|693.55|690.55|693.23|690.23|693.56|690.56|693.22|690.22|28
1609093690000|2020-12-27 18:28:10|693.24|690.24|693.24|690.24|693.29|690.29|693.23|690.23|17
1609093700000|2020-12-27 18:28:20|693.2|690.2|693.01|690.01|693.2|690.2|692.97|689.97|25
1609093710000|2020-12-27 18:28:30|692.77|689.77|692.55|689.55|692.85|689.85|692.55|689.55|24
1609093720000|2020-12-27 18:28:40|692.54|689.54|692.91|689.91|692.97|689.97|692.54|689.54|27
1609093730000|2020-12-27 18:28:50|692.89|689.89|693.08|690.08|693.08|690.08|692.66|689.66|31
1609093740000|2020-12-27 18:29:00|693.14|690.14|693.02|690.02|693.22|690.22|693.01|690.01|33
1609093750000|2020-12-27 18:29:10|692.96|689.96|692.72|689.72|692.96|689.96|692.61|689.61|26
1609093760000|2020-12-27 18:29:20|692.74|689.74|692.79|689.79|692.83|689.83|692.72|689.72|26
1609093770000|2020-12-27 18:29:30|692.8|689.8|693.23|690.23|693.24|690.24|692.8|689.8|26
1609093780000|2020-12-27 18:29:40|693.25|690.25|692.93|689.93|693.25|690.25|692.89|689.89|34
1609093790000|2020-12-27 18:29:50|692.95|689.95|693.54|690.54|693.54|690.54|692.92|689.92|29
1609093800000|2020-12-27 18:30:00|693.53|690.53|693.27|690.27|693.53|690.53|693.23|690.23|32
1609093810000|2020-12-27 18:30:10|693.28|690.28|693.24|690.24|693.46|690.46|693.24|690.24|32
1609093820000|2020-12-27 18:30:20|693.25|690.25|693.42|690.42|693.67|690.67|693.25|690.25|27
1609093830000|2020-12-27 18:30:30|693.44|690.44|693.55|690.55|693.64|690.64|693.44|690.44|25
1609093840000|2020-12-27 18:30:40|693.54|690.54|693.36|690.36|693.54|690.54|693.33|690.33|19
1609093850000|2020-12-27 18:30:50|693.37|690.37|693.39|690.39|693.5|690.5|693.26|690.26|26
1609093860000|2020-12-27 18:31:00|693.41|690.41|693.48|690.48|693.49|690.49|693.38|690.38|21
1609093870000|2020-12-27 18:31:10|693.47|690.47|693.17|690.17|693.47|690.47|693.17|690.17|13
1609093880000|2020-12-27 18:31:20|693.03|690.03|692.64|689.64|693.08|690.08|692.63|689.63|24
1609093890000|2020-12-27 18:31:30|692.65|689.65|692.37|689.37|692.68|689.68|692.31|689.31|29
1609093900000|2020-12-27 18:31:40|692.39|689.39|692.66|689.66|692.66|689.66|692.31|689.31|28
1609093910000|2020-12-27 18:31:50|692.65|689.65|692.61|689.61|692.86|689.86|692.59|689.59|22
1609093920000|2020-12-27 18:32:00|692.6|689.6|692.19|689.19|692.6|689.6|692.19|689.19|19
1609093930000|2020-12-27 18:32:10|692.17|689.17|691.95|688.95|692.17|689.17|691.9|688.9|23
1609093940000|2020-12-27 18:32:20|691.96|688.96|691.93|688.93|692|689|691.9|688.9|16
1609093950000|2020-12-27 18:32:30|691.91|688.91|691.86|688.86|691.91|688.91|691.85|688.85|6
1609093960000|2020-12-27 18:32:40|691.87|688.87|691.83|688.83|691.87|688.87|691.58|688.58|22
1609093970000|2020-12-27 18:32:50|691.87|688.87|691.63|688.63|691.89|688.89|691.63|688.63|15
1609093980000|2020-12-27 18:33:00|691.64|688.64|691.46|688.46|691.64|688.64|691.45|688.45|18
1609093990000|2020-12-27 18:33:10|691.47|688.47|691.07|688.07|691.47|688.47|691.04|688.04|10
1609094000000|2020-12-27 18:33:20|691.06|688.06|690.86|687.86|691.08|688.08|690.83|687.83|22
1609094010000|2020-12-27 18:33:30|690.87|687.87|690.9|687.9|691.1|688.1|690.87|687.87|23
1609094020000|2020-12-27 18:33:40|690.95|687.95|691.24|688.24|691.27|688.27|690.92|687.92|24
1609094030000|2020-12-27 18:33:50|691.26|688.26|691.34|688.34|691.73|688.73|691.26|688.26|32
1609094040000|2020-12-27 18:34:00|691.35|688.35|691.83|688.83|691.96|688.96|691.35|688.35|37
1609094050000|2020-12-27 18:34:10|691.82|688.82|692.1|689.1|692.1|689.1|691.57|688.57|25
1609094060000|2020-12-27 18:34:20|692.18|689.18|692.55|689.55|692.6|689.6|692.18|689.18|33
1609094070000|2020-12-27 18:34:30|692.51|689.51|692.48|689.48|692.58|689.58|692.48|689.48|24
1609094080000|2020-12-27 18:34:40|692.47|689.47|692.24|689.24|692.6|689.6|692.23|689.23|22
1609094090000|2020-12-27 18:34:50|692.26|689.26|692.09|689.09|692.3|689.3|692.05|689.05|23
1609094100000|2020-12-27 18:35:00|692.12|689.12|691.79|688.79|692.12|689.12|691.72|688.72|32
1609094110000|2020-12-27 18:35:10|691.71|688.71|691.77|688.77|691.83|688.83|691.71|688.71|23
1609094120000|2020-12-27 18:35:20|691.76|688.76|691.09|688.09|691.77|688.77|691.05|688.05|34
1609094130000|2020-12-27 18:35:30|691.1|688.1|690.06|687.06|691.1|688.1|690.06|687.06|37
1609094140000|2020-12-27 18:35:40|690.07|687.07|690.18|687.18|690.25|687.25|689.98|686.98|34
1609094150000|2020-12-27 18:35:50|690.13|687.13|690.4|687.4|690.4|687.4|689.76|686.76|36
1609094160000|2020-12-27 18:36:00|690.41|687.41|689.91|686.91|690.41|687.41|689.71|686.71|33
1609094170000|2020-12-27 18:36:10|689.92|686.92|689.78|686.78|689.92|686.92|689.72|686.72|27
1609094180000|2020-12-27 18:36:20|689.77|686.77|689.24|686.24|689.77|686.77|689.24|686.24|33
1609094190000|2020-12-27 18:36:30|689.23|686.23|689.23|686.23|689.34|686.34|688.85|685.85|31
1609094200000|2020-12-27 18:36:40|689.22|686.22|689.45|686.45|689.51|686.51|689.22|686.22|34
1609094210000|2020-12-27 18:36:50|689.44|686.44|689.47|686.47|689.57|686.57|689.33|686.33|26
1609094220000|2020-12-27 18:37:00|689.42|686.42|689.44|686.44|689.44|686.44|689.01|686.01|37
1609094230000|2020-12-27 18:37:10|689.41|686.41|689.39|686.39|689.65|686.65|689.38|686.38|35
1609094240000|2020-12-27 18:37:20|689.34|686.34|689.56|686.56|689.59|686.59|689.34|686.34|31
1609094250000|2020-12-27 18:37:30|689.57|686.57|689.86|686.86|689.97|686.97|689.54|686.54|28
1609094260000|2020-12-27 18:37:40|689.87|686.87|690.16|687.16|690.25|687.25|689.87|686.87|29
1609094270000|2020-12-27 18:37:50|690.17|687.17|689.77|686.77|690.17|687.17|689.76|686.76|31
1609094280000|2020-12-27 18:38:00|689.76|686.76|689.8|686.8|689.83|686.83|689.72|686.72|22
1609094290000|2020-12-27 18:38:10|689.82|686.82|689.37|686.37|689.83|686.83|689.34|686.34|29
1609094300000|2020-12-27 18:38:20|689.22|686.22|689.5|686.5|689.51|686.51|689.21|686.21|22
1609094310000|2020-12-27 18:38:30|689.52|686.52|689.47|686.47|689.52|686.52|689.44|686.44|18
1609094320000|2020-12-27 18:38:40|689.46|686.46|689.33|686.33|689.46|686.46|689.32|686.32|19
1609094330000|2020-12-27 18:38:50|689.34|686.34|689.33|686.33|689.36|686.36|689.32|686.32|11
1609094340000|2020-12-27 18:39:00|689.32|686.32|689.46|686.46|689.46|686.46|689.27|686.27|25
1609094350000|2020-12-27 18:39:10|689.48|686.48|689.42|686.42|689.67|686.67|689.4|686.4|31
1609094360000|2020-12-27 18:39:20|689.41|686.41|689.81|686.81|689.81|686.81|689.39|686.39|29
1609094370000|2020-12-27 18:39:30|689.78|686.78|689.56|686.56|689.85|686.85|689.55|686.55|26
1609094380000|2020-12-27 18:39:40|689.58|686.58|689.87|686.87|689.89|686.89|689.56|686.56|25
1609094390000|2020-12-27 18:39:50|689.94|686.94|690.12|687.12|690.14|687.14|689.82|686.82|29
1609094400000|2020-12-27 18:40:00|690.11|687.11|689.73|686.73|690.12|687.12|689.63|686.63|26
1609094410000|2020-12-27 18:40:10|689.68|686.68|689.72|686.72|689.79|686.79|689.63|686.63|27
1609094420000|2020-12-27 18:40:20|689.74|686.74|689.9|686.9|689.92|686.92|689.74|686.74|22
1609094430000|2020-12-27 18:40:30|689.89|686.89|689.83|686.83|689.94|686.94|689.81|686.81|23
1609094440000|2020-12-27 18:40:40|689.82|686.82|689.92|686.92|690.05|687.05|689.81|686.81|26
1609094450000|2020-12-27 18:40:50|689.9|686.9|689.71|686.71|689.9|686.9|689.65|686.65|24
1609094460000|2020-12-27 18:41:00|689.73|686.73|689.82|686.82|689.82|686.82|689.71|686.71|20
1609094470000|2020-12-27 18:41:10|689.8|686.8|689.9|686.9|689.9|686.9|689.78|686.78|16
1609094480000|2020-12-27 18:41:20|689.88|686.88|689.88|686.88|689.92|686.92|689.83|686.83|23
1609094490000|2020-12-27 18:41:30|689.9|686.9|690.13|687.13|690.16|687.16|689.9|686.9|15
1609094500000|2020-12-27 18:41:40|690.14|687.14|689.98|686.98|690.14|687.14|689.98|686.98|18
1609094510000|2020-12-27 18:41:50|689.97|686.97|689.98|686.98|689.98|686.98|689.96|686.96|6
1609094520000|2020-12-27 18:42:00|689.96|686.96|690.06|687.06|690.06|687.06|689.95|686.95|17
1609094530000|2020-12-27 18:42:10|690.04|687.04|690.39|687.39|690.4|687.4|690.04|687.04|18
1609094540000|2020-12-27 18:42:20|690.4|687.4|690.69|687.69|690.69|687.69|690.4|687.4|19
1609094550000|2020-12-27 18:42:30|690.68|687.68|690.75|687.75|690.75|687.75|690.53|687.53|12
1609094560000|2020-12-27 18:42:40|690.76|687.76|691.16|688.16|691.16|688.16|690.76|687.76|24
1609094570000|2020-12-27 18:42:50|691.14|688.14|690.68|687.68|691.14|688.14|690.64|687.64|28
1609094580000|2020-12-27 18:43:00|690.65|687.65|690.99|687.99|690.99|687.99|690.65|687.65|26
1609094590000|2020-12-27 18:43:10|690.97|687.97|691.08|688.08|691.12|688.12|690.97|687.97|21
1609094600000|2020-12-27 18:43:20|691.05|688.05|691.02|688.02|691.07|688.07|690.96|687.96|20
1609094610000|2020-12-27 18:43:30|691.03|688.03|691.07|688.07|691.08|688.08|691.03|688.03|10
1609094620000|2020-12-27 18:43:40|691.08|688.08|691.1|688.1|691.11|688.11|691.03|688.03|13
1609094630000|2020-12-27 18:43:50|691.11|688.11|691.54|688.54|691.57|688.57|691.1|688.1|24
1609094640000|2020-12-27 18:44:00|691.51|688.51|691.53|688.53|691.58|688.58|691.49|688.49|23
1609094650000|2020-12-27 18:44:10|691.54|688.54|691.38|688.38|691.54|688.54|691.35|688.35|24
1609094660000|2020-12-27 18:44:20|691.37|688.37|691.63|688.63|691.66|688.66|691.37|688.37|27
1609094670000|2020-12-27 18:44:30|691.6|688.6|691.35|688.35|691.6|688.6|691.33|688.33|24
1609094680000|2020-12-27 18:44:40|691.33|688.33|691.34|688.34|691.34|688.34|691.05|688.05|28
1609094690000|2020-12-27 18:44:50|691.33|688.33|691.17|688.17|691.33|688.33|691.14|688.14|30
1609094700000|2020-12-27 18:45:00|691.16|688.16|691.34|688.34|691.35|688.35|691.12|688.12|24
1609094710000|2020-12-27 18:45:10|691.43|688.43|691.68|688.68|691.68|688.68|691.43|688.43|16
1609094720000|2020-12-27 18:45:20|691.69|688.69|691.51|688.51|691.69|688.69|691.42|688.42|20
1609094730000|2020-12-27 18:45:30|691.52|688.52|691.69|688.69|691.7|688.7|691.43|688.43|26
1609094740000|2020-12-27 18:45:40|691.68|688.68|691.55|688.55|691.7|688.7|691.55|688.55|26
1609094750000|2020-12-27 18:45:50|691.58|688.58|691.65|688.65|691.66|688.66|691.57|688.57|26
1609094760000|2020-12-27 18:46:00|691.66|688.66|691.77|688.77|691.77|688.77|691.66|688.66|20
1609094770000|2020-12-27 18:46:10|691.79|688.79|691.8|688.8|691.93|688.93|691.78|688.78|19
1609094780000|2020-12-27 18:46:20|691.81|688.81|691.83|688.83|691.84|688.84|691.81|688.81|20
1609094790000|2020-12-27 18:46:30|691.92|688.92|691.8|688.8|691.94|688.94|691.8|688.8|16
1609094800000|2020-12-27 18:46:40|691.81|688.81|691.55|688.55|691.83|688.83|691.55|688.55|26
1609094810000|2020-12-27 18:46:50|691.56|688.56|691.85|688.85|691.95|688.95|691.55|688.55|27
1609094820000|2020-12-27 18:47:00|691.75|688.75|692.12|689.12|692.12|689.12|691.75|688.75|23
1609094830000|2020-12-27 18:47:10|692.17|689.17|692.29|689.29|692.29|689.29|692.17|689.17|12
1609094840000|2020-12-27 18:47:20|692.3|689.3|692.21|689.21|692.31|689.31|692.21|689.21|21
1609094850000|2020-12-27 18:47:30|692.2|689.2|692.17|689.17|692.21|689.21|692.14|689.14|17
1609094860000|2020-12-27 18:47:40|692.18|689.18|692.44|689.44|692.44|689.44|692.14|689.14|17
1609094870000|2020-12-27 18:47:50|692.43|689.43|692.84|689.84|692.84|689.84|692.43|689.43|16
1609094880000|2020-12-27 18:48:00|692.85|689.85|692.92|689.92|692.94|689.94|692.83|689.83|21
1609094890000|2020-12-27 18:48:10|692.91|689.91|693|690|693.01|690.01|692.89|689.89|17
1609094900000|2020-12-27 18:48:20|692.98|689.98|693.01|690.01|693.02|690.02|692.97|689.97|15
1609094910000|2020-12-27 18:48:30|693.02|690.02|693.29|690.29|693.34|690.34|693.02|690.02|19
1609094920000|2020-12-27 18:48:40|693.3|690.3|693.19|690.19|693.35|690.35|693.17|690.17|19
1609094930000|2020-12-27 18:48:50|693.18|690.18|693.18|690.18|693.19|690.19|693.18|690.18|5
1609094940000|2020-12-27 18:49:00|693.24|690.24|693.92|690.92|693.92|690.92|693.24|690.24|15
1609094950000|2020-12-27 18:49:10|693.94|690.94|694.67|691.67|694.67|691.67|693.93|690.93|30
1609094960000|2020-12-27 18:49:20|694.66|691.66|695.05|692.05|695.05|692.05|694.66|691.66|26
1609094970000|2020-12-27 18:49:30|695.02|692.02|695.22|692.22|695.22|692.22|694.81|691.81|31
1609094980000|2020-12-27 18:49:40|695.21|692.21|695.14|692.14|695.22|692.22|695.11|692.11|27
1609094990000|2020-12-27 18:49:50|695.13|692.13|695.22|692.22|695.22|692.22|695.12|692.12|19
1609095000000|2020-12-27 18:50:00|695.2|692.2|695.26|692.26|695.26|692.26|694.86|691.86|28
1609095010000|2020-12-27 18:50:10|695.32|692.32|695.64|692.64|695.65|692.65|695.25|692.25|30
1609095020000|2020-12-27 18:50:20|695.58|692.58|695.46|692.46|695.65|692.65|695.38|692.38|30
1609095030000|2020-12-27 18:50:30|695.44|692.44|695.28|692.28|695.45|692.45|695.17|692.17|19
1609095040000|2020-12-27 18:50:40|695.31|692.31|695.51|692.51|695.52|692.52|695.31|692.31|22
1609095050000|2020-12-27 18:50:50|695.47|692.47|695.37|692.37|695.48|692.48|695.31|692.31|20
1609095060000|2020-12-27 18:51:00|695.33|692.33|695.22|692.22|695.36|692.36|695.21|692.21|20
1609095070000|2020-12-27 18:51:10|695.2|692.2|695.17|692.17|695.22|692.22|695.16|692.16|8
1609095080000|2020-12-27 18:51:20|695.16|692.16|695.1|692.1|695.25|692.25|695.09|692.09|13
1609095090000|2020-12-27 18:51:30|695.09|692.09|694.76|691.76|695.11|692.11|694.76|691.76|25
1609095100000|2020-12-27 18:51:40|694.74|691.74|694.78|691.78|694.86|691.86|694.73|691.73|23
1609095110000|2020-12-27 18:51:50|694.75|691.75|694.71|691.71|694.77|691.77|694.66|691.66|19
1609095120000|2020-12-27 18:52:00|694.7|691.7|694.71|691.71|694.74|691.74|694.7|691.7|10
1609095130000|2020-12-27 18:52:10|694.73|691.73|694.68|691.68|694.73|691.73|694.47|691.47|15
1609095140000|2020-12-27 18:52:20|694.67|691.67|694.68|691.68|694.74|691.74|694.66|691.66|18
1609095150000|2020-12-27 18:52:30|694.69|691.69|694.67|691.67|694.69|691.69|694.65|691.65|5
1609095160000|2020-12-27 18:52:40|694.6|691.6|694.58|691.58|694.6|691.6|694.58|691.58|3
1609095170000|2020-12-27 18:52:50|694.57|691.57|694.62|691.62|694.64|691.64|694.57|691.57|6
1609095180000|2020-12-27 18:53:00|694.66|691.66|694.95|691.95|694.95|691.95|694.65|691.65|26
1609095190000|2020-12-27 18:53:10|694.91|691.91|694.89|691.89|694.93|691.93|694.86|691.86|15
1609095200000|2020-12-27 18:53:20|694.83|691.83|694.72|691.72|694.83|691.83|694.69|691.69|22
1609095210000|2020-12-27 18:53:30|694.7|691.7|694.45|691.45|694.82|691.82|694.45|691.45|23
1609095220000|2020-12-27 18:53:40|694.4|691.4|694.46|691.46|694.47|691.47|694.4|691.4|18
1609095230000|2020-12-27 18:53:50|694.47|691.47|694.58|691.58|694.59|691.59|694.46|691.46|17
1609095240000|2020-12-27 18:54:00|694.6|691.6|694.6|691.6|694.96|691.96|694.6|691.6|35
1609095250000|2020-12-27 18:54:10|694.59|691.59|694.63|691.63|694.65|691.65|694.58|691.58|20
1609095260000|2020-12-27 18:54:20|694.65|691.65|694.6|691.6|694.74|691.74|694.6|691.6|17
1609095270000|2020-12-27 18:54:30|694.57|691.57|694.44|691.44|694.57|691.57|694.44|691.44|24
1609095280000|2020-12-27 18:54:40|694.47|691.47|694.72|691.72|694.72|691.72|694.37|691.37|26
1609095290000|2020-12-27 18:54:50|694.71|691.71|694.61|691.61|694.82|691.82|694.61|691.61|26
1609095300000|2020-12-27 18:55:00|694.63|691.63|694.79|691.79|694.8|691.8|694.62|691.62|15
1609095310000|2020-12-27 18:55:10|694.81|691.81|694.9|691.9|694.92|691.92|694.81|691.81|22
1609095320000|2020-12-27 18:55:20|694.93|691.93|694.85|691.85|694.93|691.93|694.83|691.83|25
1609095330000|2020-12-27 18:55:30|694.84|691.84|694.88|691.88|694.88|691.88|694.82|691.82|23
1609095340000|2020-12-27 18:55:40|694.87|691.87|694.83|691.83|694.88|691.88|694.81|691.81|11
1609095350000|2020-12-27 18:55:50|694.82|691.82|694.87|691.87|694.87|691.87|694.82|691.82|4
1609095360000|2020-12-27 18:56:00|694.85|691.85|694.87|691.87|694.88|691.88|694.84|691.84|11
1609095370000|2020-12-27 18:56:10|694.88|691.88|694.91|691.91|694.94|691.94|694.85|691.85|14
1609095380000|2020-12-27 18:56:20|694.9|691.9|694.99|691.99|694.99|691.99|694.9|691.9|10
1609095390000|2020-12-27 18:56:30|695.02|692.02|695.04|692.04|695.06|692.06|695.02|692.02|12
1609095400000|2020-12-27 18:56:40|695.03|692.03|695.04|692.04|695.04|692.04|695|692|16
1609095410000|2020-12-27 18:56:50|695.03|692.03|694.97|691.97|695.03|692.03|694.86|691.86|22
1609095420000|2020-12-27 18:57:00|695.01|692.01|695.26|692.26|695.26|692.26|695|692|18
1609095430000|2020-12-27 18:57:10|695.27|692.27|695.2|692.2|695.32|692.32|695.2|692.2|17
1609095440000|2020-12-27 18:57:20|695.22|692.22|695.21|692.21|695.24|692.24|695.14|692.14|21
1609095450000|2020-12-27 18:57:30|695.2|692.2|695.26|692.26|695.28|692.28|695.18|692.18|24
1609095460000|2020-12-27 18:57:40|695.24|692.24|695.26|692.26|695.29|692.29|695.24|692.24|14
1609095470000|2020-12-27 18:57:50|695.27|692.27|695.25|692.25|695.27|692.27|695.25|692.25|15
1609095480000|2020-12-27 18:58:00|695.23|692.23|695.07|692.07|695.23|692.23|694.99|691.99|24
1609095490000|2020-12-27 18:58:10|695.08|692.08|694.97|691.97|695.14|692.14|694.9|691.9|35
1609095500000|2020-12-27 18:58:20|694.98|691.98|695.29|692.29|695.31|692.31|694.95|691.95|28
1609095510000|2020-12-27 18:58:30|695.28|692.28|695.26|692.26|695.34|692.34|695.12|692.12|35
1609095520000|2020-12-27 18:58:40|695.25|692.25|694.98|691.98|695.28|692.28|694.98|691.98|27
1609095530000|2020-12-27 18:58:50|694.97|691.97|695.25|692.25|695.31|692.31|694.97|691.97|27
1609095540000|2020-12-27 18:59:00|695.22|692.22|695.21|692.21|695.26|692.26|695.17|692.17|17
1609095550000|2020-12-27 18:59:10|695.22|692.22|695.15|692.15|695.24|692.24|695.15|692.15|23
1609095560000|2020-12-27 18:59:20|695.14|692.14|694.93|691.93|695.15|692.15|694.93|691.93|22
1609095570000|2020-12-27 18:59:30|694.92|691.92|694.88|691.88|694.92|691.92|694.85|691.85|17
1609095580000|2020-12-27 18:59:40|694.87|691.87|694.92|691.92|694.94|691.94|694.84|691.84|16
1609095590000|2020-12-27 18:59:50|694.91|691.91|694.65|691.65|694.92|691.92|694.63|691.63|23
1609095600000|2020-12-27 19:00:00|694.52|691.52|695.06|692.06|695.09|692.09|694.39|691.39|36
1609095610000|2020-12-27 19:00:10|695.05|692.05|694.96|691.96|695.11|692.11|694.96|691.96|30
1609095620000|2020-12-27 19:00:20|694.95|691.95|694.66|691.66|694.95|691.95|694.66|691.66|32
1609095630000|2020-12-27 19:00:30|694.6|691.6|693.41|690.41|694.6|691.6|693.41|690.41|37
1609095640000|2020-12-27 19:00:40|693.57|690.57|694.15|691.15|694.17|691.17|693.57|690.57|31
1609095650000|2020-12-27 19:00:50|694.17|691.17|694.4|691.4|694.4|691.4|694.17|691.17|19
1609095660000|2020-12-27 19:01:00|694.39|691.39|694.18|691.18|694.39|691.39|693.94|690.94|28
1609095670000|2020-12-27 19:01:10|694.17|691.17|694.17|691.17|694.22|691.22|694.11|691.11|19
1609095680000|2020-12-27 19:01:20|694.16|691.16|694.22|691.22|694.22|691.22|694.11|691.11|26
1609095690000|2020-12-27 19:01:30|694.19|691.19|694.04|691.04|694.35|691.35|694.04|691.04|28
1609095700000|2020-12-27 19:01:40|694.02|691.02|694|691|694.07|691.07|693.9|690.9|22
1609095710000|2020-12-27 19:01:50|693.99|690.99|694.33|691.33|694.33|691.33|693.99|690.99|13
1609095720000|2020-12-27 19:02:00|694.34|691.34|694.21|691.21|694.34|691.34|694.2|691.2|12
1609095730000|2020-12-27 19:02:10|694.27|691.27|694.36|691.36|694.42|691.42|694.22|691.22|29
1609095740000|2020-12-27 19:02:20|694.35|691.35|693.99|690.99|694.35|691.35|693.97|690.97|23
1609095750000|2020-12-27 19:02:30|694.01|691.01|694.38|691.38|694.38|691.38|694.01|691.01|26
1609095760000|2020-12-27 19:02:40|694.37|691.37|694.24|691.24|694.37|691.37|694.23|691.23|24
1609095770000|2020-12-27 19:02:50|694.4|691.4|694.22|691.22|694.42|691.42|694.21|691.21|17
1609095780000|2020-12-27 19:03:00|694.23|691.23|694.57|691.57|694.57|691.57|694.2|691.2|21
1609095790000|2020-12-27 19:03:10|694.53|691.53|694.58|691.58|694.62|691.62|694.53|691.53|19
1609095800000|2020-12-27 19:03:20|694.57|691.57|694.6|691.6|694.62|691.62|694.53|691.53|20
1609095810000|2020-12-27 19:03:30|694.59|691.59|694.97|691.97|694.97|691.97|694.59|691.59|19
1609095820000|2020-12-27 19:03:40|694.95|691.95|694.51|691.51|694.98|691.98|694.51|691.51|26
1609095830000|2020-12-27 19:03:50|694.5|691.5|694.31|691.31|694.5|691.5|694.31|691.31|20
1609095840000|2020-12-27 19:04:00|694.29|691.29|694.37|691.37|694.37|691.37|694.29|691.29|11
1609095850000|2020-12-27 19:04:10|694.36|691.36|694.31|691.31|694.39|691.39|694.3|691.3|10
1609095860000|2020-12-27 19:04:20|694.3|691.3|694.28|691.28|694.35|691.35|694.27|691.27|12
1609095870000|2020-12-27 19:04:30|694.35|691.35|694.19|691.19|694.36|691.36|694.14|691.14|18
1609095880000|2020-12-27 19:04:40|694.2|691.2|694.07|691.07|694.2|691.2|694.05|691.05|17
1609095890000|2020-12-27 19:04:50|694.11|691.11|694.11|691.11|694.11|691.11|694.11|691.11|1
1609095900000|2020-12-27 19:05:00|694.08|691.08|694|691|694.08|691.08|693.76|690.76|20
1609095910000|2020-12-27 19:05:10|693.94|690.94|694.15|691.15|694.15|691.15|693.91|690.91|19
1609095920000|2020-12-27 19:05:20|694.2|691.2|694.25|691.25|694.3|691.3|694.08|691.08|27
1609095930000|2020-12-27 19:05:30|694.23|691.23|693.97|690.97|694.23|691.23|693.95|690.95|21
1609095940000|2020-12-27 19:05:40|693.98|690.98|693.99|690.99|694.02|691.02|693.97|690.97|22
1609095950000|2020-12-27 19:05:50|693.98|690.98|693.98|690.98|693.99|690.99|693.95|690.95|20
1609095960000|2020-12-27 19:06:00|693.99|690.99|693.97|690.97|694|691|693.95|690.95|21
1609095970000|2020-12-27 19:06:10|693.96|690.96|694.05|691.05|694.05|691.05|693.93|690.93|15
1609095980000|2020-12-27 19:06:20|694.07|691.07|694.17|691.17|694.22|691.22|694.07|691.07|17
1609095990000|2020-12-27 19:06:30|694.16|691.16|694.5|691.5|694.61|691.61|694.16|691.16|18
1609096000000|2020-12-27 19:06:40|694.52|691.52|694.56|691.56|694.57|691.57|694.52|691.52|6
1609096010000|2020-12-27 19:06:50|694.57|691.57|694.75|691.75|694.77|691.77|694.57|691.57|21
1609096020000|2020-12-27 19:07:00|694.74|691.74|694.36|691.36|694.81|691.81|694.36|691.36|23
1609096030000|2020-12-27 19:07:10|694.26|691.26|694.46|691.46|694.51|691.51|694.25|691.25|21
1609096040000|2020-12-27 19:07:20|694.41|691.41|694.41|691.41|694.43|691.43|694.25|691.25|14
1609096050000|2020-12-27 19:07:30|694.46|691.46|694.48|691.48|694.48|691.48|694.4|691.4|19
1609096060000|2020-12-27 19:07:40|694.47|691.47|694.52|691.52|694.54|691.54|694.47|691.47|11
1609096070000|2020-12-27 19:07:50|694.51|691.51|694.52|691.52|694.54|691.54|694.51|691.51|6
1609096080000|2020-12-27 19:08:00|694.5|691.5|694.48|691.48|694.5|691.5|694.45|691.45|13
1609096090000|2020-12-27 19:08:10|694.47|691.47|694.43|691.43|694.49|691.49|694.43|691.43|12
1609096100000|2020-12-27 19:08:20|694.42|691.42|694.36|691.36|694.42|691.42|694.36|691.36|7
1609096110000|2020-12-27 19:08:30|694.37|691.37|694.77|691.77|694.78|691.78|694.37|691.37|28
1609096120000|2020-12-27 19:08:40|694.78|691.78|694.78|691.78|694.79|691.79|694.77|691.77|7
1609096130000|2020-12-27 19:08:50|694.8|691.8|694.84|691.84|694.85|691.85|694.78|691.78|6
1609096140000|2020-12-27 19:09:00|694.85|691.85|694.76|691.76|694.88|691.88|694.68|691.68|15
1609096150000|2020-12-27 19:09:10|694.77|691.77|694.96|691.96|695.03|692.03|694.77|691.77|26
1609096160000|2020-12-27 19:09:20|694.95|691.95|695.07|692.07|695.07|692.07|694.95|691.95|14
1609096170000|2020-12-27 19:09:30|695.11|692.11|695.43|692.43|695.44|692.44|695.07|692.07|22
1609096180000|2020-12-27 19:09:40|695.44|692.44|695.64|692.64|695.67|692.67|695.44|692.44|19
1609096190000|2020-12-27 19:09:50|695.67|692.67|696.12|693.12|696.12|693.12|695.67|692.67|16
1609096200000|2020-12-27 19:10:00|696.13|693.13|696.15|693.15|696.15|693.15|696.12|693.12|8
1609096210000|2020-12-27 19:10:10|696.17|693.17|696.32|693.32|696.32|693.32|696.17|693.17|17
1609096220000|2020-12-27 19:10:20|696.3|693.3|696.75|693.75|696.75|693.75|696.3|693.3|16
1609096230000|2020-12-27 19:10:30|696.73|693.73|696.7|693.7|696.77|693.77|696.66|693.66|22
1609096240000|2020-12-27 19:10:40|696.73|693.73|697.15|694.15|697.28|694.28|696.73|693.73|25
1609096250000|2020-12-27 19:10:50|697.14|694.14|696.92|693.92|697.14|694.14|696.88|693.88|18
1609096260000|2020-12-27 19:11:00|696.91|693.91|697.17|694.17|697.2|694.2|696.91|693.91|19
1609096270000|2020-12-27 19:11:10|697.2|694.2|697.11|694.11|697.2|694.2|697.06|694.06|10
1609096280000|2020-12-27 19:11:20|697.1|694.1|697.1|694.1|697.1|694.1|697.1|694.1|1
1609096290000|2020-12-27 19:11:30|697.09|694.09|697.34|694.34|697.34|694.34|697.09|694.09|6
1609096300000|2020-12-27 19:11:40|697.35|694.35|697.34|694.34|697.36|694.36|697.33|694.33|11
1609096310000|2020-12-27 19:11:50|697.35|694.35|697.55|694.55|697.57|694.57|697.35|694.35|25
1609096320000|2020-12-27 19:12:00|697.57|694.57|697.5|694.5|697.57|694.57|697.49|694.49|18
1609096330000|2020-12-27 19:12:10|697.49|694.49|697.44|694.44|697.5|694.5|697.41|694.41|20
1609096340000|2020-12-27 19:12:20|697.46|694.46|697.46|694.46|697.52|694.52|697.44|694.44|13
1609096350000|2020-12-27 19:12:30|697.45|694.45|697.49|694.49|697.49|694.49|697.4|694.4|22
1609096360000|2020-12-27 19:12:40|697.48|694.48|697.49|694.49|697.49|694.49|697.48|694.48|2
1609096370000|2020-12-27 19:12:50|697.5|694.5|697.55|694.55|697.58|694.58|697.49|694.49|10
1609096380000|2020-12-27 19:13:00|697.54|694.54|697.52|694.52|697.56|694.56|697.5|694.5|19
1609096390000|2020-12-27 19:13:10|697.5|694.5|697.46|694.46|697.54|694.54|697.46|694.46|23
1609096400000|2020-12-27 19:13:20|697.48|694.48|697.34|694.34|697.48|694.48|697.33|694.33|24
1609096410000|2020-12-27 19:13:30|697.36|694.36|697.51|694.51|697.51|694.51|697.35|694.35|15
1609096420000|2020-12-27 19:13:40|697.49|694.49|697.51|694.51|697.51|694.51|697.48|694.48|13
1609096430000|2020-12-27 19:13:50|697.52|694.52|697.52|694.52|697.53|694.53|697.5|694.5|11
1609096440000|2020-12-27 19:14:00|697.53|694.53|698.05|695.05|698.05|695.05|697.52|694.52|16
1609096450000|2020-12-27 19:14:10|698.04|695.04|698.16|695.16|698.17|695.17|698|695|24
1609096460000|2020-12-27 19:14:20|698.18|695.18|698.29|695.29|698.32|695.32|698.18|695.18|27
1609096470000|2020-12-27 19:14:30|698.27|695.27|698.74|695.74|698.75|695.75|698.27|695.27|22
1609096480000|2020-12-27 19:14:40|698.73|695.73|698.92|695.92|698.96|695.96|698.71|695.71|30
1609096490000|2020-12-27 19:14:50|698.99|695.99|699.64|696.64|699.74|696.74|698.99|695.99|29
1609096500000|2020-12-27 19:15:00|699.65|696.65|700.37|697.37|700.37|697.37|699.61|696.61|26
1609096510000|2020-12-27 19:15:10|700.38|697.38|700.92|697.92|701.16|698.16|700.36|697.36|33
1609096520000|2020-12-27 19:15:20|700.9|697.9|700.21|697.21|700.92|697.92|700.21|697.21|31
1609096530000|2020-12-27 19:15:30|700.24|697.24|700.5|697.5|700.58|697.58|700.19|697.19|35
1609096540000|2020-12-27 19:15:40|700.56|697.56|700.23|697.23|700.57|697.57|700.11|697.11|26
1609096550000|2020-12-27 19:15:50|700.21|697.21|700.64|697.64|700.64|697.64|700.21|697.21|25
1609096560000|2020-12-27 19:16:00|700.63|697.63|701.68|698.68|701.7|698.7|700.63|697.63|31
1609096570000|2020-12-27 19:16:10|701.71|698.71|701.64|698.64|701.75|698.75|701.62|698.62|23
1609096580000|2020-12-27 19:16:20|701.65|698.65|702.74|699.74|702.78|699.78|701.65|698.65|25
1609096590000|2020-12-27 19:16:30|702.73|699.73|701.88|698.88|702.75|699.75|701.82|698.82|27
1609096600000|2020-12-27 19:16:40|701.8|698.8|701.94|698.94|701.99|698.99|701.76|698.76|22
1609096610000|2020-12-27 19:16:50|701.96|698.96|702.1|699.1|702.42|699.42|701.96|698.96|26
1609096620000|2020-12-27 19:17:00|702.08|699.08|702.2|699.2|702.26|699.26|702.06|699.06|30
1609096630000|2020-12-27 19:17:10|702.21|699.21|702.07|699.07|702.21|699.21|702.03|699.03|23
1609096640000|2020-12-27 19:17:20|702.04|699.04|702.1|699.1|702.11|699.11|701.96|698.96|16
1609096650000|2020-12-27 19:17:30|702.11|699.11|701.81|698.81|702.11|699.11|701.62|698.62|21
1609096660000|2020-12-27 19:17:40|701.76|698.76|701.67|698.67|701.77|698.77|701.63|698.63|24
1609096670000|2020-12-27 19:17:50|701.68|698.68|702.09|699.09|702.18|699.18|701.68|698.68|26
1609096680000|2020-12-27 19:18:00|702.08|699.08|701.76|698.76|702.08|699.08|701.75|698.75|27
1609096690000|2020-12-27 19:18:10|701.72|698.72|701.6|698.6|701.75|698.75|701.42|698.42|24
1609096700000|2020-12-27 19:18:20|701.61|698.61|701.52|698.52|701.61|698.61|701.41|698.41|28
1609096710000|2020-12-27 19:18:30|701.55|698.55|701.14|698.14|701.58|698.58|701.14|698.14|19
1609096720000|2020-12-27 19:18:40|701.11|698.11|701.03|698.03|701.17|698.17|700.94|697.94|19
1609096730000|2020-12-27 19:18:50|701.05|698.05|700.93|697.93|701.05|698.05|700.93|697.93|13
1609096740000|2020-12-27 19:19:00|700.89|697.89|700.52|697.52|700.89|697.89|700.49|697.49|30
1609096750000|2020-12-27 19:19:10|700.53|697.53|700.79|697.79|700.79|697.79|700.5|697.5|27
1609096760000|2020-12-27 19:19:20|700.8|697.8|700.78|697.78|700.83|697.83|700.76|697.76|20
1609096770000|2020-12-27 19:19:30|700.82|697.82|700.78|697.78|700.86|697.86|700.69|697.69|20
1609096780000|2020-12-27 19:19:40|700.76|697.76|700.27|697.27|700.76|697.76|700.27|697.27|28
1609096790000|2020-12-27 19:19:50|700.28|697.28|700.04|697.04|700.28|697.28|700.04|697.04|27
1609096800000|2020-12-27 19:20:00|700.05|697.05|700.35|697.35|700.71|697.71|700.04|697.04|31
1609096810000|2020-12-27 19:20:10|700.43|697.43|700.87|697.87|700.93|697.93|700.42|697.42|28
1609096820000|2020-12-27 19:20:20|700.9|697.9|700.94|697.94|701.05|698.05|700.89|697.89|30
1609096830000|2020-12-27 19:20:30|700.93|697.93|700.74|697.74|700.93|697.93|700.66|697.66|25
1609096840000|2020-12-27 19:20:40|700.73|697.73|701.02|698.02|701.02|698.02|700.73|697.73|22
1609096850000|2020-12-27 19:20:50|701.09|698.09|701.37|698.37|701.39|698.39|701.09|698.09|24
1609096860000|2020-12-27 19:21:00|701.39|698.39|701.48|698.48|701.59|698.59|701.39|698.39|20
1609096870000|2020-12-27 19:21:10|701.46|698.46|701.49|698.49|701.5|698.5|701.44|698.44|19
1609096880000|2020-12-27 19:21:20|701.5|698.5|701.25|698.25|701.57|698.57|701.25|698.25|13
1609096890000|2020-12-27 19:21:30|701.24|698.24|701.16|698.16|701.24|698.24|701.12|698.12|25
1609096900000|2020-12-27 19:21:40|701.14|698.14|700.8|697.8|701.14|698.14|700.8|697.8|15
1609096910000|2020-12-27 19:21:50|700.78|697.78|700.3|697.3|700.78|697.78|700.3|697.3|26
1609096920000|2020-12-27 19:22:00|700.29|697.29|700.7|697.7|700.71|697.71|700.29|697.29|36
1609096930000|2020-12-27 19:22:10|700.72|697.72|700.81|697.81|701.17|698.17|700.72|697.72|29
1609096940000|2020-12-27 19:22:20|700.76|697.76|700.77|697.77|700.8|697.8|700.68|697.68|23
1609096950000|2020-12-27 19:22:30|700.75|697.75|700.71|697.71|700.76|697.76|700.69|697.69|19
1609096960000|2020-12-27 19:22:40|700.72|697.72|701.35|698.35|701.36|698.36|700.72|697.72|20
1609096970000|2020-12-27 19:22:50|701.32|698.32|701.24|698.24|701.33|698.33|701.24|698.24|13
1609096980000|2020-12-27 19:23:00|701.27|698.27|701.27|698.27|701.37|698.37|701.24|698.24|17
1609096990000|2020-12-27 19:23:10|701.26|698.26|701.23|698.23|701.26|698.26|701.17|698.17|16
1609097000000|2020-12-27 19:23:20|701.24|698.24|701.41|698.41|701.42|698.42|701.23|698.23|12
1609097010000|2020-12-27 19:23:30|701.42|698.42|701.1|698.1|701.45|698.45|701.1|698.1|20
1609097020000|2020-12-27 19:23:40|701.08|698.08|701.23|698.23|701.23|698.23|700.77|697.77|26
1609097030000|2020-12-27 19:23:50|701.21|698.21|701.3|698.3|701.36|698.36|701.21|698.21|17
1609097040000|2020-12-27 19:24:00|701.27|698.27|701.08|698.08|701.27|698.27|701.08|698.08|15
1609097050000|2020-12-27 19:24:10|701.1|698.1|701.17|698.17|701.21|698.21|701.1|698.1|23
1609097060000|2020-12-27 19:24:20|701.19|698.19|701.12|698.12|701.19|698.19|701.05|698.05|21
1609097070000|2020-12-27 19:24:30|701.16|698.16|701.1|698.1|701.17|698.17|701.07|698.07|17
1609097080000|2020-12-27 19:24:40|701.08|698.08|700.91|697.91|701.09|698.09|700.91|697.91|19
1609097090000|2020-12-27 19:24:50|700.88|697.88|701.18|698.18|701.18|698.18|700.86|697.86|22
1609097100000|2020-12-27 19:25:00|701.17|698.17|701.4|698.4|701.44|698.44|701.17|698.17|25
1609097110000|2020-12-27 19:25:10|701.39|698.39|701.53|698.53|701.53|698.53|701.35|698.35|30
1609097120000|2020-12-27 19:25:20|701.52|698.52|701.69|698.69|701.77|698.77|701.51|698.51|29
1609097130000|2020-12-27 19:25:30|701.7|698.7|701.92|698.92|702.01|699.01|701.67|698.67|29
1609097140000|2020-12-27 19:25:40|701.94|698.94|701.99|698.99|702.1|699.1|701.79|698.79|30
1609097150000|2020-12-27 19:25:50|701.96|698.96|702.17|699.17|702.17|699.17|701.95|698.95|29
1609097160000|2020-12-27 19:26:00|702.16|699.16|702|699|702.16|699.16|701.9|698.9|28
1609097170000|2020-12-27 19:26:10|702.01|699.01|702.33|699.33|702.36|699.36|702.01|699.01|30
1609097180000|2020-12-27 19:26:20|702.32|699.32|702.05|699.05|702.32|699.32|702.05|699.05|23
1609097190000|2020-12-27 19:26:30|702.06|699.06|701.96|698.96|702.06|699.06|701.95|698.95|28
1609097200000|2020-12-27 19:26:40|701.97|698.97|701.63|698.63|701.98|698.98|701.63|698.63|22
1609097210000|2020-12-27 19:26:50|701.62|698.62|701.54|698.54|701.66|698.66|701.53|698.53|23
1609097220000|2020-12-27 19:27:00|701.53|698.53|701.33|698.33|701.57|698.57|701.22|698.22|23
1609097230000|2020-12-27 19:27:10|701.34|698.34|700.88|697.88|701.36|698.36|700.88|697.88|24
1609097240000|2020-12-27 19:27:20|700.85|697.85|700.56|697.56|700.86|697.86|700.56|697.56|15
1609097250000|2020-12-27 19:27:30|700.58|697.58|700.33|697.33|700.59|697.59|700.33|697.33|25
1609097260000|2020-12-27 19:27:40|700.32|697.32|700.21|697.21|700.32|697.32|700.05|697.05|30
1609097270000|2020-12-27 19:27:50|700.2|697.2|700.09|697.09|700.21|697.21|700.06|697.06|35
1609097280000|2020-12-27 19:28:00|700.1|697.1|699.62|696.62|700.25|697.25|699.62|696.62|23
1609097290000|2020-12-27 19:28:10|699.59|696.59|699.1|696.1|699.64|696.64|699.1|696.1|28
1609097300000|2020-12-27 19:28:20|699.08|696.08|699.02|696.02|699.21|696.21|699.01|696.01|31
1609097310000|2020-12-27 19:28:30|699.01|696.01|698.86|695.86|699.01|696.01|698.73|695.73|31
1609097320000|2020-12-27 19:28:40|698.87|695.87|698.14|695.14|698.87|695.87|698.14|695.14|31
1609097330000|2020-12-27 19:28:50|698.12|695.12|698.03|695.03|698.12|695.12|697.97|694.97|24
1609097340000|2020-12-27 19:29:00|698.02|695.02|698.34|695.34|698.43|695.43|698.02|695.02|37
1609097350000|2020-12-27 19:29:10|698.31|695.31|698.53|695.53|698.85|695.85|698.31|695.31|29
1609097360000|2020-12-27 19:29:20|698.46|695.46|698.1|695.1|698.46|695.46|698.06|695.06|24
1609097370000|2020-12-27 19:29:30|698.15|695.15|698.03|695.03|698.15|695.15|697.98|694.98|28
1609097380000|2020-12-27 19:29:40|698.05|695.05|697.97|694.97|698.05|695.05|697.96|694.96|20
1609097390000|2020-12-27 19:29:50|697.95|694.95|697.98|694.98|697.98|694.98|697.91|694.91|15
1609097400000|2020-12-27 19:30:00|697.97|694.97|698.54|695.54|698.59|695.59|697.97|694.97|31
1609097410000|2020-12-27 19:30:10|698.52|695.52|698.67|695.67|698.67|695.67|698.46|695.46|30
1609097420000|2020-12-27 19:30:20|698.66|695.66|698.85|695.85|698.88|695.88|698.66|695.66|26
1609097430000|2020-12-27 19:30:30|698.8|695.8|699.19|696.19|699.19|696.19|698.74|695.74|30
1609097440000|2020-12-27 19:30:40|699.2|696.2|699.09|696.09|699.2|696.2|699.08|696.08|11
1609097450000|2020-12-27 19:30:50|699.07|696.07|699.08|696.08|699.22|696.22|699.07|696.07|17
1609097460000|2020-12-27 19:31:00|699.07|696.07|699.41|696.41|699.42|696.42|698.96|695.96|27
1609097470000|2020-12-27 19:31:10|699.42|696.42|699.92|696.92|699.93|696.93|699.42|696.42|22
1609097480000|2020-12-27 19:31:20|699.97|696.97|700.28|697.28|700.28|697.28|699.97|696.97|20
1609097490000|2020-12-27 19:31:30|700.27|697.27|700.64|697.64|700.64|697.64|700.26|697.26|29
1609097500000|2020-12-27 19:31:40|700.63|697.63|700.55|697.55|700.99|697.99|700.55|697.55|30
1609097510000|2020-12-27 19:31:50|700.56|697.56|700.58|697.58|700.87|697.87|700.56|697.56|26
1609097520000|2020-12-27 19:32:00|700.57|697.57|700.82|697.82|700.96|697.96|700.57|697.57|30
1609097530000|2020-12-27 19:32:10|700.8|697.8|700.64|697.64|700.83|697.83|700.64|697.64|17
1609097540000|2020-12-27 19:32:20|700.66|697.66|700.65|697.65|700.66|697.66|700.65|697.65|8
1609097550000|2020-12-27 19:32:30|700.66|697.66|700.65|697.65|700.75|697.75|700.64|697.64|18
1609097560000|2020-12-27 19:32:40|700.63|697.63|699.86|696.86|700.65|697.65|699.86|696.86|20
1609097570000|2020-12-27 19:32:50|699.84|696.84|699.55|696.55|699.84|696.84|699.54|696.54|21
1609097580000|2020-12-27 19:33:00|699.54|696.54|699.67|696.67|699.73|696.73|699.39|696.39|27
1609097590000|2020-12-27 19:33:10|699.68|696.68|700.12|697.12|700.12|697.12|699.66|696.66|27
1609097600000|2020-12-27 19:33:20|700.1|697.1|699.94|696.94|700.1|697.1|699.92|696.92|26
1609097610000|2020-12-27 19:33:30|699.91|696.91|699.97|696.97|700|697|699.9|696.9|13
1609097620000|2020-12-27 19:33:40|699.96|696.96|700.08|697.08|700.08|697.08|699.95|696.95|23
1609097630000|2020-12-27 19:33:50|700.07|697.07|700.61|697.61|700.61|697.61|700.07|697.07|23
1609097640000|2020-12-27 19:34:00|700.63|697.63|700.96|697.96|701.09|698.09|700.63|697.63|25
1609097650000|2020-12-27 19:34:10|700.95|697.95|701.21|698.21|701.22|698.22|700.95|697.95|18
1609097660000|2020-12-27 19:34:20|701.22|698.22|700.91|697.91|701.22|698.22|700.91|697.91|21
1609097670000|2020-12-27 19:34:30|700.92|697.92|701.07|698.07|701.09|698.09|700.9|697.9|16
1609097680000|2020-12-27 19:34:40|701.08|698.08|700.84|697.84|701.15|698.15|700.83|697.83|28
1609097690000|2020-12-27 19:34:50|700.81|697.81|700.91|697.91|700.91|697.91|700.81|697.81|12
1609097700000|2020-12-27 19:35:00|700.95|697.95|700.88|697.88|700.95|697.95|700.86|697.86|11
1609097710000|2020-12-27 19:35:10|700.89|697.89|700.73|697.73|700.89|697.89|700.73|697.73|12
1609097720000|2020-12-27 19:35:20|700.71|697.71|700.53|697.53|700.71|697.71|700.53|697.53|12
1609097730000|2020-12-27 19:35:30|700.43|697.43|700.17|697.17|700.44|697.44|700.17|697.17|21
1609097740000|2020-12-27 19:35:40|700.18|697.18|700.24|697.24|700.25|697.25|700.15|697.15|5
1609097750000|2020-12-27 19:35:50|700.29|697.29|700.4|697.4|700.44|697.44|700.29|697.29|16
1609097760000|2020-12-27 19:36:00|700.38|697.38|700.32|697.32|700.38|697.38|700.3|697.3|10
1609097770000|2020-12-27 19:36:10|700.3|697.3|700.29|697.29|700.32|697.32|700.28|697.28|14
1609097780000|2020-12-27 19:36:20|700.27|697.27|700.36|697.36|700.36|697.36|700.25|697.25|12
1609097790000|2020-12-27 19:36:30|700.35|697.35|700.35|697.35|700.37|697.37|700.34|697.34|17
1609097800000|2020-12-27 19:36:40|700.34|697.34|700.45|697.45|700.45|697.45|700.33|697.33|8
1609097810000|2020-12-27 19:36:50|700.46|697.46|700.8|697.8|700.88|697.88|700.45|697.45|30
1609097820000|2020-12-27 19:37:00|700.82|697.82|700.82|697.82|700.89|697.89|700.82|697.82|23
1609097830000|2020-12-27 19:37:10|700.81|697.81|700.84|697.84|700.86|697.86|700.79|697.79|21
1609097840000|2020-12-27 19:37:20|700.83|697.83|701.37|698.37|701.37|698.37|700.78|697.78|26
1609097850000|2020-12-27 19:37:30|701.38|698.38|701.33|698.33|701.39|698.39|701.18|698.18|19
1609097860000|2020-12-27 19:37:40|701.34|698.34|701.58|698.58|701.69|698.69|701.34|698.34|26
1609097870000|2020-12-27 19:37:50|701.59|698.59|701.85|698.85|701.93|698.93|701.59|698.59|27
1609097880000|2020-12-27 19:38:00|701.86|698.86|701.85|698.85|701.91|698.91|701.84|698.84|14
1609097890000|2020-12-27 19:38:10|701.86|698.86|701.9|698.9|701.91|698.91|701.86|698.86|21
1609097900000|2020-12-27 19:38:20|701.89|698.89|702.16|699.16|702.2|699.2|701.89|698.89|15
1609097910000|2020-12-27 19:38:30|702.19|699.19|702.01|699.01|702.21|699.21|702|699|24
1609097920000|2020-12-27 19:38:40|701.92|698.92|702.47|699.47|702.47|699.47|701.91|698.91|26
1609097930000|2020-12-27 19:38:50|702.39|699.39|702.43|699.43|702.45|699.45|702.37|699.37|8
1609097940000|2020-12-27 19:39:00|702.41|699.41|702.3|699.3|702.41|699.41|702.18|699.18|28
1609097950000|2020-12-27 19:39:10|702.34|699.34|702.24|699.24|702.36|699.36|702.21|699.21|27
1609097960000|2020-12-27 19:39:20|702.23|699.23|701.84|698.84|702.24|699.24|701.75|698.75|27
1609097970000|2020-12-27 19:39:30|701.82|698.82|701.78|698.78|701.94|698.94|701.78|698.78|22
1609097980000|2020-12-27 19:39:40|701.81|698.81|701.79|698.79|701.84|698.84|701.77|698.77|21
1609097990000|2020-12-27 19:39:50|701.77|698.77|701.4|698.4|701.77|698.77|701.4|698.4|23
1609098000000|2020-12-27 19:40:00|701.37|698.37|701.65|698.65|701.69|698.69|701.34|698.34|26
1609098010000|2020-12-27 19:40:10|701.66|698.66|701.63|698.63|701.8|698.8|701.63|698.63|24
1609098020000|2020-12-27 19:40:20|701.64|698.64|701.68|698.68|701.74|698.74|701.62|698.62|20
1609098030000|2020-12-27 19:40:30|701.67|698.67|701.66|698.66|701.67|698.67|701.53|698.53|21
1609098040000|2020-12-27 19:40:40|701.68|698.68|701.63|698.63|701.71|698.71|701.63|698.63|18
1609098050000|2020-12-27 19:40:50|701.62|698.62|701.53|698.53|701.62|698.62|701.48|698.48|23
1609098060000|2020-12-27 19:41:00|701.57|698.57|701.66|698.66|701.69|698.69|701.57|698.57|23
1609098070000|2020-12-27 19:41:10|701.68|698.68|702.08|699.08|702.1|699.1|701.68|698.68|15
1609098080000|2020-12-27 19:41:20|702.09|699.09|702.46|699.46|702.47|699.47|702.08|699.08|10
1609098090000|2020-12-27 19:41:30|702.45|699.45|702.46|699.46|702.47|699.47|702.39|699.39|19
1609098100000|2020-12-27 19:41:40|702.49|699.49|702.5|699.5|702.57|699.57|702.48|699.48|31
1609098110000|2020-12-27 19:41:50|702.53|699.53|702.53|699.53|702.55|699.55|702.5|699.5|12
1609098120000|2020-12-27 19:42:00|702.52|699.52|703.15|700.15|703.16|700.16|702.52|699.52|31
1609098130000|2020-12-27 19:42:10|703.2|700.2|703.27|700.27|703.32|700.32|703.2|700.2|18
1609098140000|2020-12-27 19:42:20|703.26|700.26|703.08|700.08|703.31|700.31|703.02|700.02|28
1609098150000|2020-12-27 19:42:30|703.09|700.09|703.24|700.24|703.35|700.35|703.09|700.09|26
1609098160000|2020-12-27 19:42:40|703.23|700.23|703.16|700.16|703.24|700.24|703.13|700.13|20
1609098170000|2020-12-27 19:42:50|703.14|700.14|703.08|700.08|703.17|700.17|703.04|700.04|14
1609098180000|2020-12-27 19:43:00|703.13|700.13|702.37|699.37|703.13|700.13|702.37|699.37|28
1609098190000|2020-12-27 19:43:10|702.38|699.38|701.99|698.99|702.38|699.38|701.94|698.94|29
1609098200000|2020-12-27 19:43:20|701.95|698.95|701.98|698.98|702.03|699.03|701.95|698.95|23
1609098210000|2020-12-27 19:43:30|702.01|699.01|702.1|699.1|702.1|699.1|701.99|698.99|19
1609098220000|2020-12-27 19:43:40|702.11|699.11|701.91|698.91|702.11|699.11|701.9|698.9|31
1609098230000|2020-12-27 19:43:50|701.9|698.9|702.93|699.93|702.95|699.95|701.9|698.9|36
1609098240000|2020-12-27 19:44:00|702.92|699.92|702.65|699.65|702.92|699.92|702.56|699.56|34
1609098250000|2020-12-27 19:44:10|702.64|699.64|702.7|699.7|702.88|699.88|702.64|699.64|29
1609098260000|2020-12-27 19:44:20|702.65|699.65|702.58|699.58|702.65|699.65|702.32|699.32|35
1609098270000|2020-12-27 19:44:30|702.57|699.57|702.43|699.43|702.64|699.64|702.43|699.43|27
1609098280000|2020-12-27 19:44:40|702.41|699.41|702.55|699.55|702.56|699.56|702.36|699.36|28
1609098290000|2020-12-27 19:44:50|702.62|699.62|702.48|699.48|702.68|699.68|702.46|699.46|25
1609098300000|2020-12-27 19:45:00|702.46|699.46|702.56|699.56|702.58|699.58|702.46|699.46|25
1609098310000|2020-12-27 19:45:10|702.55|699.55|702.91|699.91|702.91|699.91|702.55|699.55|29
1609098320000|2020-12-27 19:45:20|702.93|699.93|703.81|700.81|703.81|700.81|702.93|699.93|28
1609098330000|2020-12-27 19:45:30|703.87|700.87|703.98|700.98|704.02|701.02|703.86|700.86|25
1609098340000|2020-12-27 19:45:40|704.03|701.03|704.11|701.11|704.12|701.12|704.02|701.02|16
1609098350000|2020-12-27 19:45:50|704.1|701.1|704.28|701.28|704.28|701.28|704.07|701.07|25
1609098360000|2020-12-27 19:46:00|704.27|701.27|705.31|702.31|705.35|702.35|704.27|701.27|21
1609098370000|2020-12-27 19:46:10|705.34|702.34|705.49|702.49|705.49|702.49|705.23|702.23|23
1609098380000|2020-12-27 19:46:20|705.47|702.47|706.21|703.21|706.23|703.23|705.47|702.47|32
1609098390000|2020-12-27 19:46:30|706.16|703.16|706.41|703.41|706.54|703.54|705.95|702.95|28
1609098400000|2020-12-27 19:46:40|706.45|703.45|706.3|703.3|706.45|703.45|706.29|703.29|27
1609098410000|2020-12-27 19:46:50|706.32|703.32|706.32|703.32|706.44|703.44|706.31|703.31|22
1609098420000|2020-12-27 19:47:00|706.25|703.25|706.53|703.53|706.54|703.54|706.23|703.23|25
1609098430000|2020-12-27 19:47:10|706.54|703.54|707.33|704.33|707.34|704.34|706.54|703.54|29
1609098440000|2020-12-27 19:47:20|707.34|704.34|707.4|704.4|707.54|704.54|707.14|704.14|32
1609098450000|2020-12-27 19:47:30|707.32|704.32|706.56|703.56|707.39|704.39|706.56|703.56|35
1609098460000|2020-12-27 19:47:40|706.57|703.57|706.85|703.85|706.87|703.87|706.54|703.54|33
1609098470000|2020-12-27 19:47:50|706.84|703.84|706.74|703.74|706.96|703.96|706.73|703.73|30
1609098480000|2020-12-27 19:48:00|706.73|703.73|707.19|704.19|707.19|704.19|706.7|703.7|24
1609098490000|2020-12-27 19:48:10|707.18|704.18|707.23|704.23|707.23|704.23|707.14|704.14|24
1609098500000|2020-12-27 19:48:20|707.24|704.24|707.43|704.43|707.54|704.54|707.23|704.23|18
1609098510000|2020-12-27 19:48:30|707.44|704.44|707.71|704.71|707.81|704.81|707.36|704.36|28
1609098520000|2020-12-27 19:48:40|707.72|704.72|707.94|704.94|708.01|705.01|707.7|704.7|14
1609098530000|2020-12-27 19:48:50|707.89|704.89|708.03|705.03|708.07|705.07|707.85|704.85|16
1609098540000|2020-12-27 19:49:00|708.02|705.02|708.01|705.01|708.03|705.03|708|705|10
1609098550000|2020-12-27 19:49:10|708.02|705.02|707.9|704.9|708.05|705.05|707.88|704.88|14
1609098560000|2020-12-27 19:49:20|707.89|704.89|707.38|704.38|707.89|704.89|707.38|704.38|31
1609098570000|2020-12-27 19:49:30|707.37|704.37|707.44|704.44|707.51|704.51|707.37|704.37|22
1609098580000|2020-12-27 19:49:40|707.45|704.45|707.9|704.9|707.9|704.9|707.34|704.34|24
1609098590000|2020-12-27 19:49:50|707.87|704.87|708.09|705.09|708.09|705.09|707.77|704.77|35
1609098600000|2020-12-27 19:50:00|708.14|705.14|707.78|704.78|708.14|705.14|707.78|704.78|29
1609098610000|2020-12-27 19:50:10|707.74|704.74|707.83|704.83|707.86|704.86|707.73|704.73|24
1609098620000|2020-12-27 19:50:20|707.84|704.84|707.62|704.62|707.84|704.84|707.61|704.61|22
1609098630000|2020-12-27 19:50:30|707.63|704.63|707.28|704.28|707.64|704.64|707.26|704.26|17
1609098640000|2020-12-27 19:50:40|707.26|704.26|707.29|704.29|707.44|704.44|707.25|704.25|23
1609098650000|2020-12-27 19:50:50|707.28|704.28|707.24|704.24|707.31|704.31|707.24|704.24|15
1609098660000|2020-12-27 19:51:00|707.22|704.22|707.16|704.16|707.32|704.32|707.15|704.15|21
1609098670000|2020-12-27 19:51:10|707.14|704.14|706.92|703.92|707.18|704.18|706.89|703.89|25
1609098680000|2020-12-27 19:51:20|706.94|703.94|706.21|703.21|706.98|703.98|706.21|703.21|17
1609098690000|2020-12-27 19:51:30|706.2|703.2|706.17|703.17|706.31|703.31|706.09|703.09|22
1609098700000|2020-12-27 19:51:40|706.18|703.18|705.86|702.86|706.22|703.22|705.84|702.84|21
1609098710000|2020-12-27 19:51:50|705.88|702.88|705.65|702.65|705.88|702.88|705.24|702.24|30
1609098720000|2020-12-27 19:52:00|705.64|702.64|705.17|702.17|705.75|702.75|705.17|702.17|30
1609098730000|2020-12-27 19:52:10|705.16|702.16|705.29|702.29|705.3|702.3|705.16|702.16|11
1609098740000|2020-12-27 19:52:20|705.26|702.26|704.98|701.98|705.27|702.27|704.98|701.98|22
1609098750000|2020-12-27 19:52:30|704.96|701.96|704.63|701.63|704.98|701.98|704.39|701.39|29
1609098760000|2020-12-27 19:52:40|704.61|701.61|704.41|701.41|704.61|701.61|704.34|701.34|28
1609098770000|2020-12-27 19:52:50|704.42|701.42|704.18|701.18|704.42|701.42|704.18|701.18|27
1609098780000|2020-12-27 19:53:00|704.17|701.17|704.17|701.17|704.2|701.2|704.12|701.12|27
1609098790000|2020-12-27 19:53:10|704.18|701.18|704.51|701.51|704.53|701.53|704.18|701.18|27
1609098800000|2020-12-27 19:53:20|704.53|701.53|704.61|701.61|704.62|701.62|704.5|701.5|24
1609098810000|2020-12-27 19:53:30|704.62|701.62|704.46|701.46|704.63|701.63|704.43|701.43|26
1609098820000|2020-12-27 19:53:40|704.45|701.45|704.3|701.3|704.46|701.46|704.16|701.16|33
1609098830000|2020-12-27 19:53:50|704.35|701.35|704.17|701.17|704.37|701.37|704.17|701.17|25
1609098840000|2020-12-27 19:54:00|704.16|701.16|704.27|701.27|704.27|701.27|703.89|700.89|30
1609098850000|2020-12-27 19:54:10|704.3|701.3|704.57|701.57|704.58|701.58|704.26|701.26|34
1609098860000|2020-12-27 19:54:20|704.56|701.56|704.38|701.38|704.73|701.73|704.38|701.38|30
1609098870000|2020-12-27 19:54:30|704.37|701.37|704.64|701.64|704.64|701.64|704.2|701.2|26
1609098880000|2020-12-27 19:54:40|704.63|701.63|704.76|701.76|704.76|701.76|704.6|701.6|20
1609098890000|2020-12-27 19:54:50|704.77|701.77|705.65|702.65|705.65|702.65|704.77|701.77|23
1609098900000|2020-12-27 19:55:00|705.73|702.73|705.6|702.6|705.87|702.87|705.45|702.45|29
1609098910000|2020-12-27 19:55:10|705.68|702.68|705.6|702.6|705.78|702.78|705.6|702.6|27
1609098920000|2020-12-27 19:55:20|705.59|702.59|705.55|702.55|705.59|702.59|705.47|702.47|21
1609098930000|2020-12-27 19:55:30|705.56|702.56|705.46|702.46|705.56|702.56|705.44|702.44|11
1609098940000|2020-12-27 19:55:40|705.45|702.45|705.46|702.46|705.52|702.52|705.45|702.45|16
1609098950000|2020-12-27 19:55:50|705.41|702.41|705.1|702.1|705.43|702.43|705.09|702.09|31
1609098960000|2020-12-27 19:56:00|705.07|702.07|705.01|702.01|705.07|702.07|704.9|701.9|30
1609098970000|2020-12-27 19:56:10|705.02|702.02|705.14|702.14|705.15|702.15|704.99|701.99|21
1609098980000|2020-12-27 19:56:20|705.18|702.18|705.61|702.61|705.61|702.61|705.18|702.18|27
1609098990000|2020-12-27 19:56:30|705.62|702.62|705.8|702.8|705.81|702.81|705.61|702.61|21
1609099000000|2020-12-27 19:56:40|705.81|702.81|706.27|703.27|706.27|703.27|705.81|702.81|23
1609099010000|2020-12-27 19:56:50|706.49|703.49|706.85|703.85|706.94|703.94|706.48|703.48|26
1609099020000|2020-12-27 19:57:00|706.83|703.83|706.64|703.64|706.86|703.86|706.6|703.6|30
1609099030000|2020-12-27 19:57:10|706.61|703.61|706.51|703.51|706.63|703.63|706.46|703.46|23
1609099040000|2020-12-27 19:57:20|706.5|703.5|706.62|703.62|706.63|703.63|706.49|703.49|17
1609099050000|2020-12-27 19:57:30|706.63|703.63|706.9|703.9|706.92|703.92|706.59|703.59|28
1609099060000|2020-12-27 19:57:40|706.91|703.91|706.84|703.84|706.93|703.93|706.65|703.65|33
1609099070000|2020-12-27 19:57:50|706.83|703.83|706.99|703.99|706.99|703.99|706.8|703.8|23
1609099080000|2020-12-27 19:58:00|706.98|703.98|706.52|703.52|707|704|706.51|703.51|25
1609099090000|2020-12-27 19:58:10|706.51|703.51|706.31|703.31|706.52|703.52|706.29|703.29|17
1609099100000|2020-12-27 19:58:20|706.34|703.34|706.44|703.44|706.44|703.44|706.3|703.3|27
1609099110000|2020-12-27 19:58:30|706.41|703.41|706.38|703.38|706.53|703.53|706.38|703.38|19
1609099120000|2020-12-27 19:58:40|706.41|703.41|706.36|703.36|706.41|703.41|706.36|703.36|3
1609099130000|2020-12-27 19:58:50|706.4|703.4|706.49|703.49|706.49|703.49|706.34|703.34|13
1609099140000|2020-12-27 19:59:00|706.52|703.52|706.53|703.53|706.55|703.55|706.49|703.49|6
1609099150000|2020-12-27 19:59:10|706.54|703.54|706.47|703.47|706.54|703.54|706.43|703.43|24
1609099160000|2020-12-27 19:59:20|706.43|703.43|706.43|703.43|706.44|703.44|706.36|703.36|19
1609099170000|2020-12-27 19:59:30|706.44|703.44|706.83|703.83|706.83|703.83|706.33|703.33|22
1609099180000|2020-12-27 19:59:40|706.82|703.82|706.83|703.83|706.89|703.89|706.75|703.75|24
1609099190000|2020-12-27 19:59:50|706.82|703.82|706.82|703.82|706.87|703.87|706.77|703.77|22
1609099200000|2020-12-27 20:00:00|706.83|703.83|706.41|703.41|706.86|703.86|706.41|703.41|29
1609099210000|2020-12-27 20:00:10|706.32|703.32|705.9|702.9|706.44|703.44|705.9|702.9|32
1609099220000|2020-12-27 20:00:20|705.91|702.91|706.08|703.08|706.13|703.13|705.77|702.77|21
1609099230000|2020-12-27 20:00:30|706.07|703.07|706.48|703.48|706.48|703.48|706.07|703.07|33
1609099240000|2020-12-27 20:00:40|706.54|703.54|706.25|703.25|706.72|703.72|706.2|703.2|30
1609099250000|2020-12-27 20:00:50|706.24|703.24|705.54|702.54|706.24|703.24|705.53|702.53|24
1609099260000|2020-12-27 20:01:00|705.52|702.52|705.66|702.66|705.66|702.66|705.48|702.48|29
1609099270000|2020-12-27 20:01:10|705.64|702.64|705.38|702.38|705.66|702.66|705.27|702.27|33
1609099280000|2020-12-27 20:01:20|705.39|702.39|705.88|702.88|705.88|702.88|705.39|702.39|32
1609099290000|2020-12-27 20:01:30|705.87|702.87|705.66|702.66|705.91|702.91|705.66|702.66|20
1609099300000|2020-12-27 20:01:40|705.67|702.67|705.5|702.5|705.73|702.73|705.5|702.5|14
1609099310000|2020-12-27 20:01:50|705.52|702.52|705.14|702.14|705.57|702.57|705.06|702.06|28
1609099320000|2020-12-27 20:02:00|705.05|702.05|704.76|701.76|705.1|702.1|704.64|701.64|30
1609099330000|2020-12-27 20:02:10|704.72|701.72|703.53|700.53|704.73|701.73|703.53|700.53|27
1609099340000|2020-12-27 20:02:20|703.45|700.45|702.34|699.34|703.45|700.45|702.28|699.28|32
1609099350000|2020-12-27 20:02:30|702.2|699.2|702.69|699.69|702.7|699.7|702.13|699.13|34
1609099360000|2020-12-27 20:02:40|702.79|699.79|702.86|699.86|702.86|699.86|702.72|699.72|22
1609099370000|2020-12-27 20:02:50|702.84|699.84|702.35|699.35|702.84|699.84|702.34|699.34|33
1609099380000|2020-12-27 20:03:00|702.34|699.34|702.44|699.44|702.52|699.52|702.34|699.34|20
1609099390000|2020-12-27 20:03:10|702.4|699.4|701.72|698.72|702.44|699.44|701.71|698.71|28
1609099400000|2020-12-27 20:03:20|701.74|698.74|701.53|698.53|701.74|698.74|701.26|698.26|30
1609099410000|2020-12-27 20:03:30|701.44|698.44|700.85|697.85|701.53|698.53|700.85|697.85|29
1609099420000|2020-12-27 20:03:40|700.84|697.84|698.99|695.99|700.86|697.86|698.97|695.97|34
1609099430000|2020-12-27 20:03:50|699.01|696.01|699.39|696.39|699.39|696.39|699.01|696.01|27
1609099440000|2020-12-27 20:04:00|699.54|696.54|699.55|696.55|699.62|696.62|699.46|696.46|21
1609099450000|2020-12-27 20:04:10|699.56|696.56|699.8|696.8|699.8|696.8|699.51|696.51|21
1609099460000|2020-12-27 20:04:20|699.85|696.85|700.52|697.52|700.55|697.55|699.85|696.85|33
1609099470000|2020-12-27 20:04:30|700.51|697.51|700.66|697.66|700.96|697.96|700.48|697.48|33
1609099480000|2020-12-27 20:04:40|700.7|697.7|700.26|697.26|700.74|697.74|700.26|697.26|29
1609099490000|2020-12-27 20:04:50|700.25|697.25|699.82|696.82|700.3|697.3|699.77|696.77|31
1609099500000|2020-12-27 20:05:00|699.77|696.77|700.24|697.24|700.46|697.46|699.77|696.77|31
1609099510000|2020-12-27 20:05:10|700.25|697.25|700.07|697.07|700.25|697.25|699.96|696.96|33
1609099520000|2020-12-27 20:05:20|700.05|697.05|699.77|696.77|700.08|697.08|699.49|696.49|38
1609099530000|2020-12-27 20:05:30|699.78|696.78|699.6|696.6|700.12|697.12|699.58|696.58|32
1609099540000|2020-12-27 20:05:40|699.61|696.61|699|696|699.61|696.61|699|696|32
1609099550000|2020-12-27 20:05:50|698.89|695.89|698.77|695.77|698.89|695.89|698.2|695.2|33
1609099560000|2020-12-27 20:06:00|698.88|695.88|698.24|695.24|698.88|695.88|698.05|695.05|30
1609099570000|2020-12-27 20:06:10|698.26|695.26|698.74|695.74|698.75|695.75|698.26|695.26|35
1609099580000|2020-12-27 20:06:20|698.75|695.75|698.76|695.76|698.9|695.9|698.69|695.69|30
1609099590000|2020-12-27 20:06:30|698.75|695.75|698.79|695.79|698.88|695.88|698.75|695.75|22
1609099600000|2020-12-27 20:06:40|698.81|695.81|698.46|695.46|698.81|695.81|698.46|695.46|17
1609099610000|2020-12-27 20:06:50|698.45|695.45|698.74|695.74|698.75|695.75|698.45|695.45|26
1609099620000|2020-12-27 20:07:00|698.73|695.73|698.03|695.03|698.73|695.73|698.03|695.03|30
1609099630000|2020-12-27 20:07:10|698|695|697.98|694.98|698.1|695.1|697.67|694.67|33
1609099640000|2020-12-27 20:07:20|697.95|694.95|697.41|694.41|697.97|694.97|697.41|694.41|30
1609099650000|2020-12-27 20:07:30|697.38|694.38|696.98|693.98|697.42|694.42|696.98|693.98|29
1609099660000|2020-12-27 20:07:40|696.96|693.96|695.87|692.87|696.98|693.98|695.87|692.87|32
1609099670000|2020-12-27 20:07:50|695.84|692.84|695.94|692.94|695.95|692.95|695.57|692.57|24
1609099680000|2020-12-27 20:08:00|695.95|692.95|695.99|692.99|696.07|693.07|695.73|692.73|20
1609099690000|2020-12-27 20:08:10|695.98|692.98|696.41|693.41|696.41|693.41|695.98|692.98|27
1609099700000|2020-12-27 20:08:20|696.48|693.48|696.94|693.94|697.05|694.05|696.48|693.48|29
1609099710000|2020-12-27 20:08:30|696.93|693.93|696.28|693.28|697.09|694.09|696.28|693.28|26
1609099720000|2020-12-27 20:08:40|696.24|693.24|695.96|692.96|696.24|693.24|695.94|692.94|26
1609099730000|2020-12-27 20:08:50|695.99|692.99|695.93|692.93|696.01|693.01|695.74|692.74|28
1609099740000|2020-12-27 20:09:00|695.94|692.94|696.73|693.73|696.73|693.73|695.94|692.94|32
1609099750000|2020-12-27 20:09:10|696.72|693.72|696.68|693.68|696.77|693.77|696.64|693.64|22
1609099760000|2020-12-27 20:09:20|696.65|693.65|696.98|693.98|697.06|694.06|696.6|693.6|26
1609099770000|2020-12-27 20:09:30|696.97|693.97|696.83|693.83|697|694|696.66|693.66|30
1609099780000|2020-12-27 20:09:40|696.86|693.86|696.96|693.96|697.01|694.01|696.77|693.77|31
1609099790000|2020-12-27 20:09:50|697.01|694.01|697.06|694.06|697.1|694.1|697.01|694.01|21
1609099800000|2020-12-27 20:10:00|697.09|694.09|696.64|693.64|697.11|694.11|696.64|693.64|25
1609099810000|2020-12-27 20:10:10|696.65|693.65|696.39|693.39|696.65|693.65|696.16|693.16|27
1609099820000|2020-12-27 20:10:20|696.6|693.6|696.23|693.23|696.8|693.8|696.23|693.23|32
1609099830000|2020-12-27 20:10:30|696.24|693.24|696.23|693.23|696.27|693.27|696.17|693.17|25
1609099840000|2020-12-27 20:10:40|696.19|693.19|696.5|693.5|696.58|693.58|696.17|693.17|30
1609099850000|2020-12-27 20:10:50|696.44|693.44|696.64|693.64|696.74|693.74|696.38|693.38|26
1609099860000|2020-12-27 20:11:00|696.66|693.66|696.58|693.58|696.66|693.66|696.42|693.42|28
1609099870000|2020-12-27 20:11:10|696.62|693.62|697.2|694.2|697.26|694.26|696.57|693.57|21
1609099880000|2020-12-27 20:11:20|697.21|694.21|697.23|694.23|697.23|694.23|697.19|694.19|16
1609099890000|2020-12-27 20:11:30|697.22|694.22|697.24|694.24|697.24|694.24|697.16|694.16|20
1609099900000|2020-12-27 20:11:40|697.23|694.23|697.18|694.18|697.23|694.23|697.15|694.15|20
1609099910000|2020-12-27 20:11:50|697.16|694.16|697.17|694.17|697.27|694.27|697.16|694.16|22
1609099920000|2020-12-27 20:12:00|697.19|694.19|697.86|694.86|697.86|694.86|697.19|694.19|20
1609099930000|2020-12-27 20:12:10|697.88|694.88|697.84|694.84|698.01|695.01|697.79|694.79|30
1609099940000|2020-12-27 20:12:20|697.81|694.81|697.91|694.91|697.95|694.95|697.76|694.76|25
1609099950000|2020-12-27 20:12:30|697.92|694.92|697.98|694.98|697.98|694.98|697.88|694.88|18
1609099960000|2020-12-27 20:12:40|697.95|694.95|698.12|695.12|698.14|695.14|697.94|694.94|21
1609099970000|2020-12-27 20:12:50|698.13|695.13|698.22|695.22|698.39|695.39|698.12|695.12|25
1609099980000|2020-12-27 20:13:00|698.15|695.15|698.7|695.7|698.7|695.7|698.05|695.05|32
1609099990000|2020-12-27 20:13:10|698.67|695.67|698.57|695.57|698.79|695.79|698.56|695.56|26
1609100000000|2020-12-27 20:13:20|698.58|695.58|699.1|696.1|699.11|696.11|698.58|695.58|31
1609100010000|2020-12-27 20:13:30|699.09|696.09|699.6|696.6|699.69|696.69|699.04|696.04|34
1609100020000|2020-12-27 20:13:40|699.63|696.63|699.97|696.97|700.01|697.01|699.48|696.48|31
1609100030000|2020-12-27 20:13:50|700.44|697.44|700.41|697.41|700.59|697.59|700.33|697.33|35
1609100040000|2020-12-27 20:14:00|700.44|697.44|699.93|696.93|700.55|697.55|699.93|696.93|34
1609100050000|2020-12-27 20:14:10|699.94|696.94|699.75|696.75|699.94|696.94|699.75|696.75|29
1609100060000|2020-12-27 20:14:20|699.72|696.72|699.46|696.46|699.72|696.72|699.26|696.26|28
1609100070000|2020-12-27 20:14:30|699.47|696.47|699.52|696.52|699.61|696.61|699.47|696.47|22
1609100080000|2020-12-27 20:14:40|699.63|696.63|699.78|696.78|699.87|696.87|699.63|696.63|27
1609100090000|2020-12-27 20:14:50|699.84|696.84|700.49|697.49|700.49|697.49|699.84|696.84|24
1609100100000|2020-12-27 20:15:00|700.47|697.47|699.71|696.71|700.47|697.47|699.71|696.71|32
1609100110000|2020-12-27 20:15:10|699.7|696.7|699.51|696.51|699.71|696.71|699.5|696.5|24
1609100120000|2020-12-27 20:15:20|699.52|696.52|699.15|696.15|699.52|696.52|699.14|696.14|23
1609100130000|2020-12-27 20:15:30|699.17|696.17|699.61|696.61|699.61|696.61|699.17|696.17|20
1609100140000|2020-12-27 20:15:40|699.62|696.62|699.64|696.64|699.73|696.73|699.59|696.59|26
1609100150000|2020-12-27 20:15:50|699.63|696.63|699.25|696.25|699.64|696.64|699.25|696.25|24
1609100160000|2020-12-27 20:16:00|699.26|696.26|699.09|696.09|699.26|696.26|699.09|696.09|24
1609100170000|2020-12-27 20:16:10|699.1|696.1|699.12|696.12|699.12|696.12|699.07|696.07|19
1609100180000|2020-12-27 20:16:20|699.13|696.13|698.93|695.93|699.13|696.13|698.87|695.87|16
1609100190000|2020-12-27 20:16:30|698.94|695.94|698.5|695.5|698.95|695.95|698.47|695.47|21
1609100200000|2020-12-27 20:16:40|698.49|695.49|698.55|695.55|698.63|695.63|698.49|695.49|21
1609100210000|2020-12-27 20:16:50|698.54|695.54|698.62|695.62|698.62|695.62|698.54|695.54|16
1609100220000|2020-12-27 20:17:00|698.61|695.61|697.88|694.88|698.62|695.62|697.7|694.7|32
1609100230000|2020-12-27 20:17:10|697.84|694.84|696.99|693.99|697.84|694.84|696.63|693.63|34
1609100240000|2020-12-27 20:17:20|697.01|694.01|696.55|693.55|697.01|694.01|696.51|693.51|29
1609100250000|2020-12-27 20:17:30|696.58|693.58|696.62|693.62|697.03|694.03|696.58|693.58|30
1609100260000|2020-12-27 20:17:40|696.6|693.6|696.89|693.89|696.98|693.98|696.56|693.56|25
1609100270000|2020-12-27 20:17:50|696.88|693.88|696.26|693.26|696.88|693.88|696.26|693.26|28
1609100280000|2020-12-27 20:18:00|696.29|693.29|695.74|692.74|696.29|693.29|695.67|692.67|33
1609100290000|2020-12-27 20:18:10|695.73|692.73|694.25|691.25|695.73|692.73|694.25|691.25|33
1609100300000|2020-12-27 20:18:20|694.15|691.15|694.25|691.25|694.25|691.25|693.55|690.55|37
1609100310000|2020-12-27 20:18:30|694.17|691.17|694.5|691.5|694.5|691.5|694.17|691.17|29
1609100320000|2020-12-27 20:18:40|694.66|691.66|694.53|691.53|694.76|691.76|694.47|691.47|34
1609100330000|2020-12-27 20:18:50|694.52|691.52|695.19|692.19|695.32|692.32|694.45|691.45|33
1609100340000|2020-12-27 20:19:00|695.18|692.18|695.69|692.69|695.74|692.74|695.15|692.15|29
1609100350000|2020-12-27 20:19:10|695.72|692.72|695.93|692.93|696.02|693.02|695.6|692.6|33
1609100360000|2020-12-27 20:19:20|695.86|692.86|695.68|692.68|695.86|692.86|695.16|692.16|38
1609100370000|2020-12-27 20:19:30|695.69|692.69|695.77|692.77|696.07|693.07|695.64|692.64|31
1609100380000|2020-12-27 20:19:40|695.76|692.76|696.13|693.13|696.31|693.31|695.75|692.75|34
1609100390000|2020-12-27 20:19:50|696.15|693.15|696.04|693.04|696.17|693.17|696|693|30
1609100400000|2020-12-27 20:20:00|696.05|693.05|696.15|693.15|696.33|693.33|696.05|693.05|31
1609100410000|2020-12-27 20:20:10|696.14|693.14|695.83|692.83|696.17|693.17|695.82|692.82|17
1609100420000|2020-12-27 20:20:20|695.9|692.9|695.78|692.78|696.1|693.1|695.78|692.78|27
1609100430000|2020-12-27 20:20:30|695.75|692.75|695.51|692.51|695.75|692.75|695.48|692.48|30
1609100440000|2020-12-27 20:20:40|695.5|692.5|694.81|691.81|695.5|692.5|694.81|691.81|30
1609100450000|2020-12-27 20:20:50|694.82|691.82|695|692|695.04|692.04|694.63|691.63|29
1609100460000|2020-12-27 20:21:00|694.96|691.96|694.82|691.82|694.96|691.96|694.77|691.77|27
1609100470000|2020-12-27 20:21:10|694.85|691.85|695.09|692.09|695.14|692.14|694.85|691.85|31
1609100480000|2020-12-27 20:21:20|695.1|692.1|695.23|692.23|695.46|692.46|695.1|692.1|30
1609100490000|2020-12-27 20:21:30|695.24|692.24|695.39|692.39|695.48|692.48|695.24|692.24|25
1609100500000|2020-12-27 20:21:40|695.4|692.4|695.13|692.13|695.42|692.42|695.1|692.1|21
1609100510000|2020-12-27 20:21:50|695.11|692.11|695.72|692.72|695.75|692.75|695.1|692.1|26
1609100520000|2020-12-27 20:22:00|695.73|692.73|695.35|692.35|695.86|692.86|695.26|692.26|25
1609100530000|2020-12-27 20:22:10|695.34|692.34|695.61|692.61|695.63|692.63|695.3|692.3|21
1609100540000|2020-12-27 20:22:20|695.58|692.58|696.04|693.04|696.18|693.18|695.58|692.58|27
1609100550000|2020-12-27 20:22:30|696.06|693.06|696.01|693.01|696.14|693.14|696.01|693.01|28
1609100560000|2020-12-27 20:22:40|696|693|696.09|693.09|696.18|693.18|695.99|692.99|28
1609100570000|2020-12-27 20:22:50|696.05|693.05|695.79|692.79|696.06|693.06|695.77|692.77|25
1609100580000|2020-12-27 20:23:00|695.78|692.78|696.03|693.03|696.1|693.1|695.67|692.67|30
1609100590000|2020-12-27 20:23:10|696.02|693.02|696.14|693.14|696.14|693.14|695.99|692.99|22
1609100600000|2020-12-27 20:23:20|696.13|693.13|696.2|693.2|696.22|693.22|696.09|693.09|19
1609100610000|2020-12-27 20:23:30|696.19|693.19|696.05|693.05|696.2|693.2|696.05|693.05|13
1609100620000|2020-12-27 20:23:40|696.03|693.03|695.46|692.46|696.05|693.05|695.33|692.33|29
1609100630000|2020-12-27 20:23:50|695.45|692.45|695.74|692.74|695.74|692.74|695.45|692.45|26
1609100640000|2020-12-27 20:24:00|695.72|692.72|695.72|692.72|695.73|692.73|695.45|692.45|25
1609100650000|2020-12-27 20:24:10|695.71|692.71|695.84|692.84|695.87|692.87|695.65|692.65|15
1609100660000|2020-12-27 20:24:20|695.82|692.82|695.55|692.55|695.82|692.82|695.53|692.53|27
1609100670000|2020-12-27 20:24:30|695.54|692.54|695.62|692.62|695.65|692.65|695.46|692.46|21
1609100680000|2020-12-27 20:24:40|695.55|692.55|695.63|692.63|695.63|692.63|695.49|692.49|24
1609100690000|2020-12-27 20:24:50|695.62|692.62|695.53|692.53|695.65|692.65|695.51|692.51|28
1609100700000|2020-12-27 20:25:00|695.52|692.52|695.1|692.1|695.53|692.53|695.1|692.1|25
1609100710000|2020-12-27 20:25:10|695.08|692.08|694.76|691.76|695.09|692.09|694.76|691.76|33
1609100720000|2020-12-27 20:25:20|694.74|691.74|694.5|691.5|694.74|691.74|694.43|691.43|29
1609100730000|2020-12-27 20:25:30|694.49|691.49|694.55|691.55|694.58|691.58|694.49|691.49|26
1609100740000|2020-12-27 20:25:40|694.54|691.54|694.55|691.55|694.56|691.56|694.29|691.29|23
1609100750000|2020-12-27 20:25:50|694.56|691.56|695.07|692.07|695.07|692.07|694.56|691.56|21
1609100760000|2020-12-27 20:26:00|695.06|692.06|695.25|692.25|695.36|692.36|694.95|691.95|26
1609100770000|2020-12-27 20:26:10|695.24|692.24|695.17|692.17|695.25|692.25|695.16|692.16|28
1609100780000|2020-12-27 20:26:20|695.16|692.16|695.35|692.35|695.38|692.38|695.16|692.16|30
1609100790000|2020-12-27 20:26:30|695.39|692.39|695.44|692.44|695.44|692.44|695.35|692.35|24
1609100800000|2020-12-27 20:26:40|695.45|692.45|695.65|692.65|695.74|692.74|695.45|692.45|27
1609100810000|2020-12-27 20:26:50|695.69|692.69|695.73|692.73|695.79|692.79|695.65|692.65|31
1609100820000|2020-12-27 20:27:00|695.74|692.74|696.23|693.23|696.24|693.24|695.74|692.74|24
1609100830000|2020-12-27 20:27:10|696.22|693.22|696.39|693.39|696.41|693.41|696.22|693.22|19
1609100840000|2020-12-27 20:27:20|696.38|693.38|696.44|693.44|696.44|693.44|696.38|693.38|13
1609100850000|2020-12-27 20:27:30|696.43|693.43|696.6|693.6|696.8|693.8|696.43|693.43|21
1609100860000|2020-12-27 20:27:40|696.61|693.61|696.74|693.74|696.74|693.74|696.6|693.6|23
1609100870000|2020-12-27 20:27:50|696.75|693.75|696.95|693.95|697.11|694.11|696.75|693.75|25
1609100880000|2020-12-27 20:28:00|696.97|693.97|696.75|693.75|697.06|694.06|696.75|693.75|27
1609100890000|2020-12-27 20:28:10|696.65|693.65|696.62|693.62|696.65|693.65|696.53|693.53|17
1609100900000|2020-12-27 20:28:20|696.61|693.61|696.07|693.07|696.69|693.69|696.07|693.07|25
1609100910000|2020-12-27 20:28:30|696.06|693.06|696.21|693.21|696.21|693.21|696.02|693.02|22
1609100920000|2020-12-27 20:28:40|696.26|693.26|696.57|693.57|696.57|693.57|696.25|693.25|30
1609100930000|2020-12-27 20:28:50|696.56|693.56|697.13|694.13|697.14|694.14|696.54|693.54|29
1609100940000|2020-12-27 20:29:00|697.12|694.12|696.97|693.97|697.17|694.17|696.96|693.96|27
1609100950000|2020-12-27 20:29:10|696.96|693.96|697.16|694.16|697.16|694.16|696.94|693.94|24
1609100960000|2020-12-27 20:29:20|697.17|694.17|697.23|694.23|697.3|694.3|697.17|694.17|25
1609100970000|2020-12-27 20:29:30|697.25|694.25|697.21|694.21|697.26|694.26|697.08|694.08|22
1609100980000|2020-12-27 20:29:40|697.22|694.22|697.74|694.74|697.78|694.78|697.22|694.22|28
1609100990000|2020-12-27 20:29:50|697.72|694.72|698.21|695.21|698.21|695.21|697.72|694.72|20
1609101000000|2020-12-27 20:30:00|698.22|695.22|698.99|695.99|698.99|695.99|698.22|695.22|28
1609101010000|2020-12-27 20:30:10|699|696|699.71|696.71|699.71|696.71|699|696|21
1609101020000|2020-12-27 20:30:20|699.72|696.72|700.64|697.64|700.64|697.64|699.72|696.72|25
1609101030000|2020-12-27 20:30:30|700.66|697.66|701.05|698.05|701.05|698.05|700.55|697.55|27
1609101040000|2020-12-27 20:30:40|701.04|698.04|701.19|698.19|701.19|698.19|701.04|698.04|23
1609101050000|2020-12-27 20:30:50|701.18|698.18|701.22|698.22|701.24|698.24|701.14|698.14|19
1609101060000|2020-12-27 20:31:00|701.25|698.25|701.29|698.29|701.38|698.38|701.23|698.23|18
1609101070000|2020-12-27 20:31:10|701.28|698.28|700.58|697.58|701.28|698.28|700.58|697.58|27
1609101080000|2020-12-27 20:31:20|700.57|697.57|700.13|697.13|700.6|697.6|700.02|697.02|31
1609101090000|2020-12-27 20:31:30|700.16|697.16|699.12|696.12|700.16|697.16|699.12|696.12|36
1609101100000|2020-12-27 20:31:40|699.19|696.19|698.25|695.25|699.23|696.23|698.25|695.25|27
1609101110000|2020-12-27 20:31:50|698.22|695.22|697.44|694.44|698.22|695.22|697.44|694.44|30
1609101120000|2020-12-27 20:32:00|697.38|694.38|697.47|694.47|697.52|694.52|697.26|694.26|29
1609101130000|2020-12-27 20:32:10|697.51|694.51|697.33|694.33|697.68|694.68|697.28|694.28|28
1609101140000|2020-12-27 20:32:20|697.3|694.3|696.99|693.99|697.36|694.36|696.98|693.98|32
1609101150000|2020-12-27 20:32:30|697.04|694.04|696.81|693.81|697.38|694.38|696.81|693.81|30
1609101160000|2020-12-27 20:32:40|696.73|693.73|696.36|693.36|696.89|693.89|696.28|693.28|35
1609101170000|2020-12-27 20:32:50|696.17|693.17|695.35|692.35|696.46|693.46|695.35|692.35|32
1609101180000|2020-12-27 20:33:00|695.36|692.36|695.15|692.15|695.39|692.39|695.03|692.03|33
1609101190000|2020-12-27 20:33:10|695.19|692.19|695.82|692.82|695.82|692.82|695.17|692.17|34
1609101200000|2020-12-27 20:33:20|695.84|692.84|696.17|693.17|696.25|693.25|695.8|692.8|25
1609101210000|2020-12-27 20:33:30|696.18|693.18|696.38|693.38|696.4|693.4|696.14|693.14|26
1609101220000|2020-12-27 20:33:40|696.39|693.39|696.15|693.15|696.4|693.4|696.1|693.1|22
1609101230000|2020-12-27 20:33:50|696.14|693.14|695.72|692.72|696.14|693.14|695.72|692.72|34
1609101240000|2020-12-27 20:34:00|695.65|692.65|695.59|692.59|695.66|692.66|695.55|692.55|17
1609101250000|2020-12-27 20:34:10|695.57|692.57|695.26|692.26|695.57|692.57|695.22|692.22|26
1609101260000|2020-12-27 20:34:20|695.23|692.23|694.15|691.15|695.26|692.26|694.11|691.11|35
1609101270000|2020-12-27 20:34:30|694.09|691.09|692.17|689.17|694.15|691.15|692.17|689.17|36
1609101280000|2020-12-27 20:34:40|692.36|689.36|692.46|689.46|692.63|689.63|691.97|688.97|36
1609101290000|2020-12-27 20:34:50|692.43|689.43|693.12|690.12|693.12|690.12|692.29|689.29|33
1609101300000|2020-12-27 20:35:00|693.11|690.11|693|690|693.24|690.24|692.78|689.78|25
1609101310000|2020-12-27 20:35:10|693.01|690.01|693.16|690.16|693.16|690.16|692.57|689.57|32
1609101320000|2020-12-27 20:35:20|693.2|690.2|692.37|689.37|693.26|690.26|692.32|689.32|36
1609101330000|2020-12-27 20:35:30|692.38|689.38|692.28|689.28|692.4|689.4|692.22|689.22|34
1609101340000|2020-12-27 20:35:40|692.29|689.29|692.05|689.05|692.29|689.29|692.01|689.01|30
1609101350000|2020-12-27 20:35:50|692.06|689.06|692.41|689.41|692.41|689.41|691.97|688.97|27
1609101360000|2020-12-27 20:36:00|692.4|689.4|692.87|689.87|692.88|689.88|692.38|689.38|30
1609101370000|2020-12-27 20:36:10|692.88|689.88|693.29|690.29|693.32|690.32|692.88|689.88|33
1609101380000|2020-12-27 20:36:20|693.24|690.24|693.44|690.44|693.44|690.44|693.17|690.17|30
1609101390000|2020-12-27 20:36:30|693.49|690.49|693.74|690.74|693.74|690.74|693.47|690.47|18
1609101400000|2020-12-27 20:36:40|693.78|690.78|693.56|690.56|693.81|690.81|693.56|690.56|19
1609101410000|2020-12-27 20:36:50|693.54|690.54|693.32|690.32|693.65|690.65|693.32|690.32|30
1609101420000|2020-12-27 20:37:00|693.3|690.3|692.93|689.93|693.34|690.34|692.81|689.81|38
1609101430000|2020-12-27 20:37:10|692.85|689.85|693.02|690.02|693.14|690.14|692.74|689.74|30
1609101440000|2020-12-27 20:37:20|693.04|690.04|692.78|689.78|693.04|690.04|692.74|689.74|28
1609101450000|2020-12-27 20:37:30|692.77|689.77|692.87|689.87|693.15|690.15|692.74|689.74|30
1609101460000|2020-12-27 20:37:40|692.84|689.84|693.12|690.12|693.18|690.18|692.81|689.81|29
1609101470000|2020-12-27 20:37:50|693.14|690.14|692.98|689.98|693.16|690.16|692.97|689.97|21
1609101480000|2020-12-27 20:38:00|692.97|689.97|692.71|689.71|693.16|690.16|692.71|689.71|34
1609101490000|2020-12-27 20:38:10|692.72|689.72|692.98|689.98|693.07|690.07|692.72|689.72|24
1609101500000|2020-12-27 20:38:20|693.01|690.01|693.2|690.2|693.2|690.2|692.97|689.97|24
1609101510000|2020-12-27 20:38:30|693.22|690.22|692.4|689.4|693.22|690.22|692.4|689.4|29
1609101520000|2020-12-27 20:38:40|692.42|689.42|691.97|688.97|692.42|689.42|691.94|688.94|19
1609101530000|2020-12-27 20:38:50|691.96|688.96|691.67|688.67|691.96|688.96|691.67|688.67|27
1609101540000|2020-12-27 20:39:00|691.64|688.64|691.54|688.54|691.77|688.77|691.54|688.54|33
1609101550000|2020-12-27 20:39:10|691.53|688.53|691.53|688.53|691.55|688.55|691.5|688.5|16
1609101560000|2020-12-27 20:39:20|691.15|688.15|690.74|687.74|691.26|688.26|690.74|687.74|34
1609101570000|2020-12-27 20:39:30|690.75|687.75|689.8|686.8|690.75|687.75|689.2|686.2|35
1609101580000|2020-12-27 20:39:40|689.85|686.85|689.95|686.95|690.12|687.12|689.85|686.85|34
1609101590000|2020-12-27 20:39:50|689.96|686.96|689.88|686.88|689.99|686.99|689.69|686.69|32
1609101600000|2020-12-27 20:40:00|689.82|686.82|690.53|687.53|690.53|687.53|689.82|686.82|25
1609101610000|2020-12-27 20:40:10|690.54|687.54|690.91|687.91|690.91|687.91|690.5|687.5|28
1609101620000|2020-12-27 20:40:20|691.02|688.02|691.38|688.38|691.42|688.42|691.02|688.02|31
1609101630000|2020-12-27 20:40:30|691.41|688.41|691.72|688.72|691.78|688.78|691.41|688.41|29
1609101640000|2020-12-27 20:40:40|692.03|689.03|691.99|688.99|692.05|689.05|691.66|688.66|30
1609101650000|2020-12-27 20:40:50|692|689|692.02|689.02|692.02|689.02|691.73|688.73|32
1609101660000|2020-12-27 20:41:00|692.01|689.01|693|690|693.04|690.04|692.01|689.01|28
1609101670000|2020-12-27 20:41:10|692.99|689.99|693.31|690.31|693.35|690.35|692.99|689.99|22
1609101680000|2020-12-27 20:41:20|693.3|690.3|693.45|690.45|693.46|690.46|693.25|690.25|29
1609101690000|2020-12-27 20:41:30|693.44|690.44|693.57|690.57|693.57|690.57|693.44|690.44|16
1609101700000|2020-12-27 20:41:40|693.58|690.58|693.36|690.36|693.81|690.81|693.34|690.34|23
1609101710000|2020-12-27 20:41:50|693.35|690.35|693.18|690.18|693.4|690.4|693.16|690.16|15
1609101720000|2020-12-27 20:42:00|693.17|690.17|693.21|690.21|693.28|690.28|693.14|690.14|23
1609101730000|2020-12-27 20:42:10|693.27|690.27|693.38|690.38|693.43|690.43|693.23|690.23|24
1609101740000|2020-12-27 20:42:20|693.3|690.3|693.18|690.18|693.31|690.31|693.13|690.13|18
1609101750000|2020-12-27 20:42:30|693.12|690.12|693.25|690.25|693.25|690.25|693.12|690.12|18
1609101760000|2020-12-27 20:42:40|693.27|690.27|693.34|690.34|693.43|690.43|693.15|690.15|29
1609101770000|2020-12-27 20:42:50|693.27|690.27|693.49|690.49|693.62|690.62|693.26|690.26|24
1609101780000|2020-12-27 20:43:00|693.5|690.5|693.57|690.57|693.6|690.6|693.49|690.49|22
1609101790000|2020-12-27 20:43:10|693.61|690.61|693.68|690.68|693.68|690.68|693.57|690.57|17
1609101800000|2020-12-27 20:43:20|693.69|690.69|694.26|691.26|694.26|691.26|693.67|690.67|27
1609101810000|2020-12-27 20:43:30|694.28|691.28|693.75|690.75|694.28|691.28|693.74|690.74|23
1609101820000|2020-12-27 20:43:40|693.74|690.74|693.68|690.68|693.75|690.75|693.68|690.68|22
1609101830000|2020-12-27 20:43:50|693.67|690.67|693.24|690.24|693.71|690.71|693.22|690.22|34
1609101840000|2020-12-27 20:44:00|693.21|690.21|692.92|689.92|693.22|690.22|692.92|689.92|23
1609101850000|2020-12-27 20:44:10|692.94|689.94|693.04|690.04|693.1|690.1|692.87|689.87|27
1609101860000|2020-12-27 20:44:20|693.03|690.03|693.46|690.46|693.47|690.47|693.03|690.03|27
1609101870000|2020-12-27 20:44:30|693.47|690.47|693.33|690.33|693.47|690.47|693.25|690.25|24
1609101880000|2020-12-27 20:44:40|693.27|690.27|693.28|690.28|693.46|690.46|693.27|690.27|23
1609101890000|2020-12-27 20:44:50|693.24|690.24|693.08|690.08|693.25|690.25|693|690|28
1609101900000|2020-12-27 20:45:00|693.13|690.13|693.03|690.03|693.2|690.2|693.03|690.03|29
1609101910000|2020-12-27 20:45:10|693.18|690.18|692.6|689.6|693.18|690.18|692.58|689.58|23
1609101920000|2020-12-27 20:45:20|692.61|689.61|692.74|689.74|692.84|689.84|692.61|689.61|25
1609101930000|2020-12-27 20:45:30|692.72|689.72|692.29|689.29|692.72|689.72|692.22|689.22|26
1609101940000|2020-12-27 20:45:40|692.31|689.31|691.69|688.69|692.33|689.33|691.69|688.69|32
1609101950000|2020-12-27 20:45:50|691.7|688.7|691.32|688.32|691.7|688.7|691.16|688.16|36
1609101960000|2020-12-27 20:46:00|691.34|688.34|690.83|687.83|691.34|688.34|690.83|687.83|31
1609101970000|2020-12-27 20:46:10|690.86|687.86|688.83|685.83|690.89|687.89|688.73|685.73|30
1609101980000|2020-12-27 20:46:20|689.05|686.05|689.69|686.69|689.69|686.69|688.94|685.94|35
1609101990000|2020-12-27 20:46:30|689.64|686.64|688.96|685.96|690.01|687.01|688.96|685.96|37
1609102000000|2020-12-27 20:46:40|688.99|685.99|688.51|685.51|689.04|686.04|688.38|685.38|34
1609102010000|2020-12-27 20:46:50|688.57|685.57|687.36|684.36|688.72|685.72|687.36|684.36|31
1609102020000|2020-12-27 20:47:00|687.39|684.39|688.41|685.41|688.43|685.43|687.38|684.38|36
1609102030000|2020-12-27 20:47:10|688.46|685.46|688.33|685.33|688.56|685.56|687.89|684.89|35
1609102040000|2020-12-27 20:47:20|688.27|685.27|688.78|685.78|688.85|685.85|688.2|685.2|35
1609102050000|2020-12-27 20:47:30|688.77|685.77|687.61|684.61|688.77|685.77|687.57|684.57|36
1609102060000|2020-12-27 20:47:40|687.75|684.75|688.36|685.36|688.49|685.49|687.75|684.75|35
1609102070000|2020-12-27 20:47:50|688.4|685.4|687.35|684.35|688.4|685.4|687.32|684.32|36
1609102080000|2020-12-27 20:48:00|687.29|684.29|687.19|684.19|687.29|684.29|686.39|683.39|34
1609102090000|2020-12-27 20:48:10|687.2|684.2|687.3|684.3|687.35|684.35|687.01|684.01|34
1609102100000|2020-12-27 20:48:20|687.28|684.28|687.45|684.45|687.99|684.99|687.26|684.26|37
1609102110000|2020-12-27 20:48:30|687.33|684.33|688.14|685.14|688.14|685.14|687.25|684.25|35
1609102120000|2020-12-27 20:48:40|688.18|685.18|687.86|684.86|688.36|685.36|687.53|684.53|35
1609102130000|2020-12-27 20:48:50|688.04|685.04|688.11|685.11|688.21|685.21|687.87|684.87|31
1609102140000|2020-12-27 20:49:00|688.09|685.09|687.61|684.61|688.19|685.19|687.61|684.61|34
1609102150000|2020-12-27 20:49:10|687.58|684.58|686.91|683.91|687.59|684.59|686.87|683.87|33
1609102160000|2020-12-27 20:49:20|686.92|683.92|687.12|684.12|687.51|684.51|686.92|683.92|32
1609102170000|2020-12-27 20:49:30|687.03|684.03|687.23|684.23|687.44|684.44|686.9|683.9|36
1609102180000|2020-12-27 20:49:40|687.22|684.22|686.93|683.93|687.36|684.36|686.92|683.92|30
1609102190000|2020-12-27 20:49:50|686.88|683.88|685.91|682.91|686.88|683.88|685.91|682.91|27
1609102200000|2020-12-27 20:50:00|685.79|682.79|685.47|682.47|685.97|682.97|684.81|681.81|35
1609102210000|2020-12-27 20:50:10|685.41|682.41|685.46|682.46|685.51|682.51|684.92|681.92|31
1609102220000|2020-12-27 20:50:20|685.37|682.37|686.06|683.06|686.06|683.06|685.09|682.09|35
1609102230000|2020-12-27 20:50:30|686.08|683.08|685.94|682.94|686.43|683.43|685.91|682.91|32
1609102240000|2020-12-27 20:50:40|685.72|682.72|686.05|683.05|686.19|683.19|685.68|682.68|31
1609102250000|2020-12-27 20:50:50|686.02|683.02|685.64|682.64|686.24|683.24|685.64|682.64|32
1609102260000|2020-12-27 20:51:00|685.65|682.65|685.99|682.99|686|683|685.35|682.35|33
1609102270000|2020-12-27 20:51:10|686|683|686.51|683.51|686.51|683.51|686|683|26
1609102280000|2020-12-27 20:51:20|686.57|683.57|686.43|683.43|686.82|683.82|686.4|683.4|34
1609102290000|2020-12-27 20:51:30|686.47|683.47|686.7|683.7|687|684|686.4|683.4|33
1609102300000|2020-12-27 20:51:40|686.74|683.74|687.4|684.4|687.44|684.44|686.74|683.74|28
1609102310000|2020-12-27 20:51:50|687.32|684.32|687.55|684.55|687.55|684.55|687.16|684.16|29
1609102320000|2020-12-27 20:52:00|687.56|684.56|686.99|683.99|687.62|684.62|686.95|683.95|29
1609102330000|2020-12-27 20:52:10|687|684|686.89|683.89|687.4|684.4|686.68|683.68|34
1609102340000|2020-12-27 20:52:20|686.85|683.85|686.14|683.14|686.99|683.99|685.99|682.99|35
1609102350000|2020-12-27 20:52:30|686.2|683.2|686.49|683.49|686.51|683.51|686.18|683.18|28
1609102360000|2020-12-27 20:52:40|686.5|683.5|686.33|683.33|686.5|683.5|686.28|683.28|26
1609102370000|2020-12-27 20:52:50|686.25|683.25|686.22|683.22|686.53|683.53|686.04|683.04|33
1609102380000|2020-12-27 20:53:00|686.21|683.21|686.19|683.19|686.28|683.28|686.12|683.12|28
1609102390000|2020-12-27 20:53:10|686.22|683.22|686.25|683.25|686.25|683.25|686.16|683.16|23
1609102400000|2020-12-27 20:53:20|686.29|683.29|686.07|683.07|686.43|683.43|685.98|682.98|27
1609102410000|2020-12-27 20:53:30|686.05|683.05|685.91|682.91|686.36|683.36|685.91|682.91|29
1609102420000|2020-12-27 20:53:40|685.87|682.87|685.16|682.16|686.24|683.24|685.16|682.16|33
1609102430000|2020-12-27 20:53:50|684.99|681.99|684.36|681.36|685.12|682.12|684.36|681.36|30
1609102440000|2020-12-27 20:54:00|683.81|680.81|681.85|678.85|683.81|680.81|681.78|678.78|32
1609102450000|2020-12-27 20:54:10|682.15|679.15|682.46|679.46|682.59|679.59|681.63|678.63|34
1609102460000|2020-12-27 20:54:20|682.45|679.45|682.6|679.6|682.88|679.88|682.45|679.45|34
1609102470000|2020-12-27 20:54:30|682.38|679.38|681.9|678.9|682.43|679.43|681.89|678.89|31
1609102480000|2020-12-27 20:54:40|681.86|678.86|681.33|678.33|681.86|678.86|680.91|677.91|32
1609102490000|2020-12-27 20:54:50|681.46|678.46|680.91|677.91|681.68|678.68|680.89|677.89|37
1609102500000|2020-12-27 20:55:00|680.93|677.93|679.59|676.59|681.15|678.15|679.07|676.07|37
1609102510000|2020-12-27 20:55:10|679.7|676.7|680.24|677.24|680.59|677.59|679.7|676.7|31
1609102520000|2020-12-27 20:55:20|680.21|677.21|679.01|676.01|680.21|677.21|678.96|675.96|37
1609102530000|2020-12-27 20:55:30|679.04|676.04|677.94|674.94|679.04|676.04|677.94|674.94|35
1609102540000|2020-12-27 20:55:40|677.98|674.98|677.56|674.56|677.98|674.98|677.26|674.26|36
1609102550000|2020-12-27 20:55:50|677.54|674.54|676.78|673.78|677.54|674.54|676.14|673.14|37
1609102560000|2020-12-27 20:56:00|676.77|673.77|676.78|673.78|677.2|674.2|676.56|673.56|36
1609102570000|2020-12-27 20:56:10|676.88|673.88|677.52|674.52|677.54|674.54|676.85|673.85|36
1609102580000|2020-12-27 20:56:20|677.53|674.53|678.53|675.53|678.56|675.56|677.52|674.52|35
1609102590000|2020-12-27 20:56:30|678.54|675.54|679.84|676.84|679.84|676.84|678.4|675.4|33
1609102600000|2020-12-27 20:56:40|679.99|676.99|679.88|676.88|679.99|676.99|679.68|676.68|35
1609102610000|2020-12-27 20:56:50|679.9|676.9|680.64|677.64|680.99|677.99|679.89|676.89|24
1609102620000|2020-12-27 20:57:00|680.68|677.68|681.09|678.09|681.33|678.33|680.68|677.68|32
1609102630000|2020-12-27 20:57:10|681.21|678.21|681.83|678.83|681.83|678.83|680.96|677.96|34
1609102640000|2020-12-27 20:57:20|681.82|678.82|681.93|678.93|682.11|679.11|681.8|678.8|32
1609102650000|2020-12-27 20:57:30|681.91|678.91|681.8|678.8|681.98|678.98|681.77|678.77|28
1609102660000|2020-12-27 20:57:40|681.76|678.76|681.29|678.29|681.76|678.76|681.19|678.19|35
1609102670000|2020-12-27 20:57:50|681.3|678.3|681.23|678.23|681.35|678.35|681.19|678.19|28
1609102680000|2020-12-27 20:58:00|681.24|678.24|681.52|678.52|681.52|678.52|681.06|678.06|30
1609102690000|2020-12-27 20:58:10|681.6|678.6|680.48|677.48|681.6|678.6|680.48|677.48|27
1609102700000|2020-12-27 20:58:20|680.47|677.47|680.04|677.04|680.51|677.51|679.95|676.95|33
1609102710000|2020-12-27 20:58:30|680.03|677.03|679.14|676.14|680.03|677.03|679.13|676.13|31
1609102720000|2020-12-27 20:58:40|679.18|676.18|678.39|675.39|679.18|676.18|677.92|674.92|39
1609102730000|2020-12-27 20:58:50|678.43|675.43|678.46|675.46|678.46|675.46|678.01|675.01|30
1609102740000|2020-12-27 20:59:00|678.45|675.45|677.74|674.74|678.46|675.46|677.73|674.73|29
1609102750000|2020-12-27 20:59:10|677.71|674.71|677.05|674.05|677.72|674.72|677.05|674.05|34
1609102760000|2020-12-27 20:59:20|677.09|674.09|676.33|673.33|677.11|674.11|676.23|673.23|35
1609102770000|2020-12-27 20:59:30|676.18|673.18|675.7|672.7|676.34|673.34|675.61|672.61|33
1609102780000|2020-12-27 20:59:40|675.72|672.72|675.5|672.5|675.85|672.85|675.13|672.13|31
1609102790000|2020-12-27 20:59:50|675.45|672.45|674.9|671.9|675.47|672.47|674.9|671.9|32
1609102800000|2020-12-27 21:00:00|674.83|671.83|674.81|671.81|674.86|671.86|674.5|671.5|27
1609102810000|2020-12-27 21:00:10|674.89|671.89|675.88|672.88|675.88|672.88|674.86|671.86|33
1609102820000|2020-12-27 21:00:20|675.87|672.87|676.11|673.11|676.27|673.27|675.85|672.85|38
1609102830000|2020-12-27 21:00:30|676.02|673.02|675.91|672.91|676.13|673.13|675.84|672.84|27
1609102840000|2020-12-27 21:00:40|675.92|672.92|676.34|673.34|676.39|673.39|675.91|672.91|34
1609102850000|2020-12-27 21:00:50|676.35|673.35|677.29|674.29|677.32|674.32|676.07|673.07|38
1609102860000|2020-12-27 21:01:00|677.31|674.31|678.32|675.32|678.4|675.4|677.31|674.31|34
1609102870000|2020-12-27 21:01:10|678.31|675.31|678.56|675.56|678.56|675.56|678.27|675.27|34
1609102880000|2020-12-27 21:01:20|678.63|675.63|679.15|676.15|679.29|676.29|678.63|675.63|32
1609102890000|2020-12-27 21:01:30|679.16|676.16|679.24|676.24|679.57|676.57|679.07|676.07|28
1609102900000|2020-12-27 21:01:40|679.27|676.27|679.25|676.25|679.41|676.41|679.19|676.19|29
1609102910000|2020-12-27 21:01:50|679.27|676.27|679.29|676.29|679.51|676.51|679.19|676.19|31
1609102920000|2020-12-27 21:02:00|679.22|676.22|678.49|675.49|679.72|676.72|678.49|675.49|36
1609102930000|2020-12-27 21:02:10|678.36|675.36|677.59|674.59|678.47|675.47|677.49|674.49|32
1609102940000|2020-12-27 21:02:20|677.64|674.64|677.61|674.61|677.85|674.85|677.46|674.46|33
1609102950000|2020-12-27 21:02:30|677.64|674.64|678.39|675.39|678.49|675.49|677.64|674.64|34
1609102960000|2020-12-27 21:02:40|678.4|675.4|679|676|679|676|678.4|675.4|22
1609102970000|2020-12-27 21:02:50|678.98|675.98|678.39|675.39|679.1|676.1|678.32|675.32|31
1609102980000|2020-12-27 21:03:00|678.34|675.34|677.03|674.03|678.43|675.43|677.03|674.03|34
1609102990000|2020-12-27 21:03:10|677.04|674.04|677.5|674.5|677.5|674.5|676.46|673.46|37
1609103000000|2020-12-27 21:03:20|677.51|674.51|677.51|674.51|677.82|674.82|677.4|674.4|31
1609103010000|2020-12-27 21:03:30|677.54|674.54|678.13|675.13|678.13|675.13|677.54|674.54|26
1609103020000|2020-12-27 21:03:40|678.05|675.05|677.58|674.58|678.07|675.07|677.23|674.23|26
1609103030000|2020-12-27 21:03:50|677.56|674.56|677.15|674.15|677.56|674.56|677.14|674.14|31
1609103040000|2020-12-27 21:04:00|677.17|674.17|676.85|673.85|677.17|674.17|676.85|673.85|36
1609103050000|2020-12-27 21:04:10|676.87|673.87|676.1|673.1|676.87|673.87|676|673|29
1609103060000|2020-12-27 21:04:20|676.11|673.11|675.54|672.54|676.11|673.11|675.47|672.47|36
1609103070000|2020-12-27 21:04:30|675.58|672.58|675.09|672.09|675.69|672.69|674.75|671.75|32
1609103080000|2020-12-27 21:04:40|675.1|672.1|675.99|672.99|675.99|672.99|674.98|671.98|33
1609103090000|2020-12-27 21:04:50|676.08|673.08|676.76|673.76|676.77|673.77|676.06|673.06|34
1609103100000|2020-12-27 21:05:00|676.75|673.75|676.04|673.04|676.75|673.75|675.73|672.73|34
1609103110000|2020-12-27 21:05:10|675.99|672.99|677.25|674.25|677.25|674.25|675.99|672.99|35
1609103120000|2020-12-27 21:05:20|677.41|674.41|677.22|674.22|677.53|674.53|677.13|674.13|36
1609103130000|2020-12-27 21:05:30|677.13|674.13|678.53|675.53|678.53|675.53|677.13|674.13|32
1609103140000|2020-12-27 21:05:40|678.55|675.55|678.63|675.63|678.77|675.77|678.5|675.5|36
1609103150000|2020-12-27 21:05:50|678.67|675.67|678.93|675.93|679.05|676.05|678.57|675.57|30
1609103160000|2020-12-27 21:06:00|678.96|675.96|680.1|677.1|680.39|677.39|678.95|675.95|32
1609103170000|2020-12-27 21:06:10|680.11|677.11|680.07|677.07|680.21|677.21|679.91|676.91|30
1609103180000|2020-12-27 21:06:20|680.04|677.04|680.27|677.27|680.29|677.29|680.04|677.04|24
1609103190000|2020-12-27 21:06:30|680.2|677.2|680.41|677.41|680.41|677.41|679.91|676.91|32
1609103200000|2020-12-27 21:06:40|680.47|677.47|681.16|678.16|681.16|678.16|680.42|677.42|32
1609103210000|2020-12-27 21:06:50|681.12|678.12|680.53|677.53|681.12|678.12|680.53|677.53|32
1609103220000|2020-12-27 21:07:00|680.41|677.41|680.06|677.06|680.59|677.59|680.06|677.06|28
1609103230000|2020-12-27 21:07:10|680.02|677.02|680.12|677.12|680.12|677.12|679.43|676.43|35
1609103240000|2020-12-27 21:07:20|680.2|677.2|679.7|676.7|680.21|677.21|679.4|676.4|35
1609103250000|2020-12-27 21:07:30|679.81|676.81|679.02|676.02|680.05|677.05|679.02|676.02|32
1609103260000|2020-12-27 21:07:40|678.98|675.98|679.35|676.35|679.35|676.35|678.94|675.94|29
1609103270000|2020-12-27 21:07:50|679.4|676.4|679.73|676.73|679.82|676.82|679.4|676.4|36
1609103280000|2020-12-27 21:08:00|679.74|676.74|679.69|676.69|679.77|676.77|679.4|676.4|35
1609103290000|2020-12-27 21:08:10|679.74|676.74|679.67|676.67|679.93|676.93|679.58|676.58|26
1609103300000|2020-12-27 21:08:20|679.64|676.64|679.28|676.28|679.64|676.64|679.24|676.24|27
1609103310000|2020-12-27 21:08:30|679.27|676.27|679.7|676.7|679.7|676.7|679.23|676.23|23
1609103320000|2020-12-27 21:08:40|679.71|676.71|679.49|676.49|679.77|676.77|679.4|676.4|25
1609103330000|2020-12-27 21:08:50|679.44|676.44|679.83|676.83|680.05|677.05|679.44|676.44|29
1609103340000|2020-12-27 21:09:00|679.84|676.84|679.5|676.5|679.88|676.88|679.5|676.5|33
1609103350000|2020-12-27 21:09:10|679.47|676.47|679.28|676.28|679.54|676.54|679.28|676.28|17
1609103360000|2020-12-27 21:09:20|679.24|676.24|679.23|676.23|679.25|676.25|678.88|675.88|32
1609103370000|2020-12-27 21:09:30|679.25|676.25|679.41|676.41|679.43|676.43|679.24|676.24|20
1609103380000|2020-12-27 21:09:40|679.39|676.39|679.9|676.9|680.09|677.09|679.38|676.38|28
1609103390000|2020-12-27 21:09:50|679.87|676.87|679.09|676.09|679.87|676.87|679.09|676.09|37
1609103400000|2020-12-27 21:10:00|679.08|676.08|679.31|676.31|679.44|676.44|679.08|676.08|29
1609103410000|2020-12-27 21:10:10|679.33|676.33|679.04|676.04|679.38|676.38|679.04|676.04|32
1609103420000|2020-12-27 21:10:20|679.05|676.05|678.47|675.47|679.05|676.05|678.33|675.33|27
1609103430000|2020-12-27 21:10:30|678.44|675.44|677.37|674.37|678.5|675.5|677.34|674.34|30
1609103440000|2020-12-27 21:10:40|677.35|674.35|677.23|674.23|677.39|674.39|677.23|674.23|26
1609103450000|2020-12-27 21:10:50|677.18|674.18|676.77|673.77|677.18|674.18|676.55|673.55|33
1609103460000|2020-12-27 21:11:00|676.83|673.83|678.46|675.46|678.46|675.46|676.83|673.83|35
1609103470000|2020-12-27 21:11:10|678.49|675.49|678.04|675.04|678.55|675.55|677.84|674.84|31
1609103480000|2020-12-27 21:11:20|678.03|675.03|677.59|674.59|678.08|675.08|677.34|674.34|30
1609103490000|2020-12-27 21:11:30|677.61|674.61|677.3|674.3|677.72|674.72|677.28|674.28|35
1609103500000|2020-12-27 21:11:40|677.29|674.29|677.31|674.31|677.62|674.62|677.28|674.28|34
1609103510000|2020-12-27 21:11:50|677.28|674.28|676.34|673.34|677.46|674.46|676.34|673.34|28
1609103520000|2020-12-27 21:12:00|676.32|673.32|676.38|673.38|676.54|673.54|676.19|673.19|27
1609103530000|2020-12-27 21:12:10|676.3|673.3|675.94|672.94|676.38|673.38|675.56|672.56|29
1609103540000|2020-12-27 21:12:20|676|673|675.97|672.97|676.04|673.04|675.85|672.85|31
1609103550000|2020-12-27 21:12:30|675.94|672.94|675.69|672.69|675.97|672.97|675.53|672.53|27
1609103560000|2020-12-27 21:12:40|675.7|672.7|675.16|672.16|675.74|672.74|675.04|672.04|29
1609103570000|2020-12-27 21:12:50|675.14|672.14|675.62|672.62|675.62|672.62|675.06|672.06|25
1609103580000|2020-12-27 21:13:00|675.48|672.48|675.49|672.49|675.77|672.77|675.31|672.31|33
1609103590000|2020-12-27 21:13:10|675.47|672.47|675.76|672.76|675.89|672.89|675.47|672.47|24
1609103600000|2020-12-27 21:13:20|675.74|672.74|675.45|672.45|675.85|672.85|675.43|672.43|31
1609103610000|2020-12-27 21:13:30|675.44|672.44|675.17|672.17|675.45|672.45|675.17|672.17|27
1609103620000|2020-12-27 21:13:40|675.14|672.14|674.23|671.23|675.14|672.14|674.2|671.2|31
1609103630000|2020-12-27 21:13:50|674.21|671.21|673.58|670.58|674.24|671.24|673.51|670.51|37
1609103640000|2020-12-27 21:14:00|673.66|670.66|673.63|670.63|673.98|670.98|673.6|670.6|32
1609103650000|2020-12-27 21:14:10|673.57|670.57|672.58|669.58|673.57|670.57|672.58|669.58|31
1609103660000|2020-12-27 21:14:20|672.56|669.56|672.32|669.32|672.61|669.61|671.8|668.8|35
1609103670000|2020-12-27 21:14:30|671.93|668.93|671.15|668.15|672.41|669.41|671.11|668.11|35
1609103680000|2020-12-27 21:14:40|670.89|667.89|669.06|666.06|670.89|667.89|668.8|665.8|36
1609103690000|2020-12-27 21:14:50|669.01|666.01|670.59|667.59|670.61|667.61|669.01|666.01|33
1609103700000|2020-12-27 21:15:00|670.57|667.57|669.8|666.8|670.57|667.57|669.4|666.4|34
1609103710000|2020-12-27 21:15:10|669.76|666.76|669.41|666.41|670.05|667.05|669.03|666.03|33
1609103720000|2020-12-27 21:15:20|669.51|666.51|669.38|666.38|669.77|666.77|669.24|666.24|35
1609103730000|2020-12-27 21:15:30|669.39|666.39|670.22|667.22|670.24|667.24|669.1|666.1|31
1609103740000|2020-12-27 21:15:40|670.24|667.24|670.74|667.74|670.74|667.74|670.18|667.18|34
1609103750000|2020-12-27 21:15:50|670.75|667.75|670.82|667.82|670.85|667.85|670.62|667.62|30
1609103760000|2020-12-27 21:16:00|670.83|667.83|670.98|667.98|671|668|670.74|667.74|27
1609103770000|2020-12-27 21:16:10|671.03|668.03|671.59|668.59|671.6|668.6|671.02|668.02|27
1609103780000|2020-12-27 21:16:20|671.6|668.6|671.15|668.15|671.63|668.63|671.05|668.05|29
1609103790000|2020-12-27 21:16:30|671.11|668.11|671.37|668.37|671.44|668.44|671.09|668.09|29
1609103800000|2020-12-27 21:16:40|671.27|668.27|670.54|667.54|671.27|668.27|670.5|667.5|32
1609103810000|2020-12-27 21:16:50|670.45|667.45|668.69|665.69|670.57|667.57|668.67|665.67|35
1609103820000|2020-12-27 21:17:00|668.81|665.81|668.11|665.11|668.91|665.91|668.11|665.11|30
1609103830000|2020-12-27 21:17:10|668.16|665.16|668.11|665.11|668.61|665.61|668|665|37
1609103840000|2020-12-27 21:17:20|668.14|665.14|668.33|665.33|668.49|665.49|668.06|665.06|34
1609103850000|2020-12-27 21:17:30|668.39|665.39|669.3|666.3|669.3|666.3|668.39|665.39|32
1609103860000|2020-12-27 21:17:40|669.31|666.31|669.48|666.48|669.68|666.68|669.31|666.31|32
1609103870000|2020-12-27 21:17:50|669.47|666.47|668.9|665.9|669.49|666.49|668.88|665.88|34
1609103880000|2020-12-27 21:18:00|668.98|665.98|669.28|666.28|669.28|666.28|668.78|665.78|32
1609103890000|2020-12-27 21:18:10|669.29|666.29|668.67|665.67|669.29|666.29|668.45|665.45|33
1609103900000|2020-12-27 21:18:20|668.7|665.7|668.57|665.57|668.7|665.7|668.41|665.41|32
1609103910000|2020-12-27 21:18:30|668.49|665.49|667.32|664.32|668.49|665.49|667.31|664.31|34
1609103920000|2020-12-27 21:18:40|667.33|664.33|667.28|664.28|667.68|664.68|667.28|664.28|35
1609103930000|2020-12-27 21:18:50|667.18|664.18|666.88|663.88|667.27|664.27|666.87|663.87|26
1609103940000|2020-12-27 21:19:00|667.01|664.01|667.74|664.74|667.74|664.74|667|664|34
1609103950000|2020-12-27 21:19:10|667.78|664.78|667.29|664.29|667.82|664.82|667.29|664.29|34
1609103960000|2020-12-27 21:19:20|667.27|664.27|667.15|664.15|667.52|664.52|666.98|663.98|31
1609103970000|2020-12-27 21:19:30|667.1|664.1|666.64|663.64|667.21|664.21|666.63|663.63|34
1609103980000|2020-12-27 21:19:40|666.63|663.63|666.03|663.03|666.66|663.66|665.89|662.89|30
1609103990000|2020-12-27 21:19:50|666.02|663.02|663.78|660.78|666.02|663.02|663.31|660.31|35
1609104000000|2020-12-27 21:20:00|663.74|660.74|662.55|659.55|663.91|660.91|662.52|659.52|34
1609104010000|2020-12-27 21:20:10|662.51|659.51|662.69|659.69|662.69|659.69|662.18|659.18|34
1609104020000|2020-12-27 21:20:20|662.76|659.76|664.26|661.26|664.26|661.26|662.76|659.76|36
1609104030000|2020-12-27 21:20:30|664.36|661.36|665.15|662.15|665.16|662.16|664.36|661.36|30
1609104040000|2020-12-27 21:20:40|665.19|662.19|665.83|662.83|665.83|662.83|665.1|662.1|33
1609104050000|2020-12-27 21:20:50|665.86|662.86|665.59|662.59|666.23|663.23|665.59|662.59|38
1609104060000|2020-12-27 21:21:00|665.37|662.37|664.78|661.78|665.37|662.37|664.12|661.12|35
1609104070000|2020-12-27 21:21:10|664.73|661.73|663.47|660.47|664.73|661.73|663.45|660.45|38
1609104080000|2020-12-27 21:21:20|663.46|660.46|665.14|662.14|665.14|662.14|663.45|660.45|34
1609104090000|2020-12-27 21:21:30|665.16|662.16|664.84|661.84|665.16|662.16|664.58|661.58|32
1609104100000|2020-12-27 21:21:40|664.83|661.83|664.34|661.34|665.25|662.25|664.34|661.34|37
1609104110000|2020-12-27 21:21:50|664.37|661.37|663.76|660.76|664.55|661.55|663.61|660.61|35
1609104120000|2020-12-27 21:22:00|663.77|660.77|665.03|662.03|665.09|662.09|663.54|660.54|33
1609104130000|2020-12-27 21:22:10|665|662|665.79|662.79|665.87|662.87|664.92|661.92|37
1609104140000|2020-12-27 21:22:20|665.69|662.69|666.28|663.28|666.28|663.28|665.12|662.12|39
1609104150000|2020-12-27 21:22:30|666.18|663.18|667.02|664.02|667.15|664.15|666.17|663.17|33
1609104160000|2020-12-27 21:22:40|667.18|664.18|666.78|663.78|667.18|664.18|666.69|663.69|33
1609104170000|2020-12-27 21:22:50|666.79|663.79|666.95|663.95|667.01|664.01|666.77|663.77|26
1609104180000|2020-12-27 21:23:00|666.96|663.96|667.79|664.79|667.79|664.79|666.96|663.96|30
1609104190000|2020-12-27 21:23:10|667.8|664.8|668.04|665.04|668.19|665.19|667.78|664.78|30
1609104200000|2020-12-27 21:23:20|668.06|665.06|668.78|665.78|669.07|666.07|668.06|665.06|29
1609104210000|2020-12-27 21:23:30|669.76|666.76|670.17|667.17|670.22|667.22|669.72|666.72|25
1609104220000|2020-12-27 21:23:40|670.18|667.18|670.79|667.79|671.06|668.06|670.18|667.18|35
1609104230000|2020-12-27 21:23:50|670.8|667.8|671.27|668.27|671.27|668.27|670.75|667.75|30
1609104240000|2020-12-27 21:24:00|671.32|668.32|671.95|668.95|672.01|669.01|671.32|668.32|35
1609104250000|2020-12-27 21:24:10|672.02|669.02|672.7|669.7|672.76|669.76|672|669|29
1609104260000|2020-12-27 21:24:20|672.69|669.69|673.22|670.22|673.22|670.22|672.56|669.56|36
1609104270000|2020-12-27 21:24:30|673.24|670.24|672.69|669.69|673.41|670.41|672.66|669.66|35
1609104280000|2020-12-27 21:24:40|672.68|669.68|673.02|670.02|673.02|670.02|672.68|669.68|29
1609104290000|2020-12-27 21:24:50|672.99|669.99|673.59|670.59|673.59|670.59|672.89|669.89|30
1609104300000|2020-12-27 21:25:00|673.6|670.6|673.47|670.47|673.87|670.87|673.45|670.45|33
1609104310000|2020-12-27 21:25:10|673.45|670.45|672.64|669.64|673.45|670.45|672.48|669.48|36
1609104320000|2020-12-27 21:25:20|672.59|669.59|672.94|669.94|672.94|669.94|672.42|669.42|36
1609104330000|2020-12-27 21:25:30|672.99|669.99|673.79|670.79|673.81|670.81|672.88|669.88|35
1609104340000|2020-12-27 21:25:40|673.8|670.8|674.29|671.29|674.29|671.29|673.8|670.8|23
1609104350000|2020-12-27 21:25:50|674.31|671.31|674.7|671.7|674.72|671.72|674.29|671.29|27
1609104360000|2020-12-27 21:26:00|674.71|671.71|674.52|671.52|674.71|671.71|674.28|671.28|32
1609104370000|2020-12-27 21:26:10|674.56|671.56|674.5|671.5|674.81|671.81|674.41|671.41|34
1609104380000|2020-12-27 21:26:20|674.53|671.53|674.74|671.74|674.79|671.79|674.45|671.45|27
1609104390000|2020-12-27 21:26:30|674.82|671.82|674.34|671.34|674.88|671.88|674.34|671.34|33
1609104400000|2020-12-27 21:26:40|674.35|671.35|673.49|670.49|674.35|671.35|673.36|670.36|32
1609104410000|2020-12-27 21:26:50|673.46|670.46|672.48|669.48|673.52|670.52|672.48|669.48|32
1609104420000|2020-12-27 21:27:00|672.4|669.4|671.53|668.53|672.4|669.4|671.53|668.53|36
1609104430000|2020-12-27 21:27:10|671.55|668.55|671.73|668.73|671.86|668.86|671.21|668.21|36
1609104440000|2020-12-27 21:27:20|671.75|668.75|673.66|670.66|673.66|670.66|671.74|668.74|34
1609104450000|2020-12-27 21:27:30|673.68|670.68|674.72|671.72|674.72|671.72|673.68|670.68|33
1609104460000|2020-12-27 21:27:40|674.73|671.73|673.88|670.88|674.8|671.8|673.88|670.88|35
1609104470000|2020-12-27 21:27:50|673.89|670.89|674.02|671.02|674.42|671.42|673.8|670.8|26
1609104480000|2020-12-27 21:28:00|674.04|671.04|673.56|670.56|674.43|671.43|673.52|670.52|32
1609104490000|2020-12-27 21:28:10|673.6|670.6|673.55|670.55|674.18|671.18|673.53|670.53|36
1609104500000|2020-12-27 21:28:20|673.41|670.41|674.19|671.19|674.24|671.24|673.4|670.4|32
1609104510000|2020-12-27 21:28:30|674.15|671.15|674.09|671.09|674.15|671.15|673.67|670.67|39
1609104520000|2020-12-27 21:28:40|674.16|671.16|674.48|671.48|674.57|671.57|674.12|671.12|28
1609104530000|2020-12-27 21:28:50|674.46|671.46|674.27|671.27|674.51|671.51|674.2|671.2|28
1609104540000|2020-12-27 21:29:00|674.21|671.21|673.59|670.59|674.21|671.21|673.45|670.45|30
1609104550000|2020-12-27 21:29:10|673.63|670.63|673.07|670.07|673.77|670.77|673.05|670.05|33
1609104560000|2020-12-27 21:29:20|673.06|670.06|672.48|669.48|673.09|670.09|672.47|669.47|31
1609104570000|2020-12-27 21:29:30|672.44|669.44|672.75|669.75|673.08|670.08|672.25|669.25|33
1609104580000|2020-12-27 21:29:40|672.77|669.77|671.4|668.4|672.77|669.77|671.39|668.39|33
1609104590000|2020-12-27 21:29:50|671.37|668.37|671.18|668.18|671.61|668.61|671.18|668.18|32
1609104600000|2020-12-27 21:30:00|671.17|668.17|671.72|668.72|671.72|668.72|671.06|668.06|32
1609104610000|2020-12-27 21:30:10|671.75|668.75|672.26|669.26|672.26|669.26|671.71|668.71|35
1609104620000|2020-12-27 21:30:20|672.25|669.25|673.2|670.2|673.2|670.2|672.25|669.25|35
1609104630000|2020-12-27 21:30:30|673.21|670.21|673.25|670.25|673.32|670.32|673.09|670.09|35
1609104640000|2020-12-27 21:30:40|673.24|670.24|674.29|671.29|674.39|671.39|673.24|670.24|33
1609104650000|2020-12-27 21:30:50|674.3|671.3|674.71|671.71|674.74|671.74|674.29|671.29|33
1609104660000|2020-12-27 21:31:00|674.7|671.7|674.55|671.55|674.71|671.71|674.51|671.51|26
1609104670000|2020-12-27 21:31:10|674.6|671.6|675.15|672.15|675.15|672.15|674.6|671.6|28
1609104680000|2020-12-27 21:31:20|675.16|672.16|675.17|672.17|675.36|672.36|675.16|672.16|22
1609104690000|2020-12-27 21:31:30|675.15|672.15|675.74|672.74|675.79|672.79|675.15|672.15|29
1609104700000|2020-12-27 21:31:40|675.84|672.84|676.42|673.42|676.42|673.42|675.64|672.64|28
1609104710000|2020-12-27 21:31:50|676.44|673.44|676.52|673.52|676.6|673.6|676.42|673.42|22
1609104720000|2020-12-27 21:32:00|676.55|673.55|676.9|673.9|676.95|673.95|676.55|673.55|26
1609104730000|2020-12-27 21:32:10|676.79|673.79|676.5|673.5|677.03|674.03|676.5|673.5|32
1609104740000|2020-12-27 21:32:20|676.45|673.45|676.77|673.77|676.77|673.77|676.02|673.02|29
1609104750000|2020-12-27 21:32:30|676.76|673.76|677.04|674.04|677.31|674.31|676.76|673.76|32
1609104760000|2020-12-27 21:32:40|677.13|674.13|677.68|674.68|677.74|674.74|677.13|674.13|33
1609104770000|2020-12-27 21:32:50|677.61|674.61|677.3|674.3|677.61|674.61|677.19|674.19|29
1609104780000|2020-12-27 21:33:00|677.32|674.32|677.58|674.58|677.58|674.58|677.32|674.32|26
1609104790000|2020-12-27 21:33:10|677.53|674.53|678.08|675.08|678.08|675.08|677.53|674.53|32
1609104800000|2020-12-27 21:33:20|678.06|675.06|678.45|675.45|678.46|675.46|678.06|675.06|30
1609104810000|2020-12-27 21:33:30|678.44|675.44|678.05|675.05|678.5|675.5|677.72|674.72|35
1609104820000|2020-12-27 21:33:40|678.02|675.02|678.19|675.19|678.21|675.21|677.94|674.94|30
1609104830000|2020-12-27 21:33:50|678.18|675.18|678.29|675.29|678.33|675.33|678.09|675.09|29
1609104840000|2020-12-27 21:34:00|678.28|675.28|678.38|675.38|678.55|675.55|678.27|675.27|30
1609104850000|2020-12-27 21:34:10|678.37|675.37|678.11|675.11|678.38|675.38|678.11|675.11|15
1609104860000|2020-12-27 21:34:20|678.12|675.12|678.16|675.16|678.2|675.2|678.07|675.07|23
1609104870000|2020-12-27 21:34:30|678.19|675.19|678.13|675.13|678.19|675.19|678.1|675.1|19
1609104880000|2020-12-27 21:34:40|678.12|675.12|677.6|674.6|678.16|675.16|677.6|674.6|28
1609104890000|2020-12-27 21:34:50|677.63|674.63|677.68|674.68|677.72|674.72|677.49|674.49|34
1609104900000|2020-12-27 21:35:00|677.7|674.7|678.07|675.07|678.11|675.11|677.7|674.7|27
1609104910000|2020-12-27 21:35:10|678.41|675.41|678.81|675.81|678.81|675.81|678.41|675.41|35
1609104920000|2020-12-27 21:35:20|678.8|675.8|679.24|676.24|679.24|676.24|678.69|675.69|30
1609104930000|2020-12-27 21:35:30|679.25|676.25|679.22|676.22|679.45|676.45|679.22|676.22|28
1609104940000|2020-12-27 21:35:40|679.24|676.24|678.94|675.94|679.24|676.24|678.63|675.63|31
1609104950000|2020-12-27 21:35:50|678.9|675.9|679.06|676.06|679.06|676.06|678.79|675.79|31
1609104960000|2020-12-27 21:36:00|679.09|676.09|679.26|676.26|679.36|676.36|679.05|676.05|31
1609104970000|2020-12-27 21:36:10|679.32|676.32|678.71|675.71|679.42|676.42|678.71|675.71|33
1609104980000|2020-12-27 21:36:20|678.64|675.64|679.62|676.62|679.62|676.62|678.64|675.64|34
1609104990000|2020-12-27 21:36:30|679.67|676.67|680.15|677.15|680.15|677.15|679.67|676.67|32
1609105000000|2020-12-27 21:36:40|680.17|677.17|679.89|676.89|680.23|677.23|679.8|676.8|30
1609105010000|2020-12-27 21:36:50|679.9|676.9|679.44|676.44|679.9|676.9|679.22|676.22|30
1609105020000|2020-12-27 21:37:00|679.46|676.46|679.04|676.04|679.67|676.67|679.04|676.04|33
1609105030000|2020-12-27 21:37:10|679.03|676.03|679.49|676.49|679.54|676.54|678.84|675.84|34
1609105040000|2020-12-27 21:37:20|679.5|676.5|678.84|675.84|679.5|676.5|678.84|675.84|25
1609105050000|2020-12-27 21:37:30|678.81|675.81|678.84|675.84|679.22|676.22|678.8|675.8|32
1609105060000|2020-12-27 21:37:40|678.85|675.85|678.76|675.76|678.85|675.85|678.56|675.56|35
1609105070000|2020-12-27 21:37:50|678.75|675.75|679.03|676.03|679.03|676.03|678.7|675.7|32
1609105080000|2020-12-27 21:38:00|679.05|676.05|679.16|676.16|679.25|676.25|678.94|675.94|30
1609105090000|2020-12-27 21:38:10|679.12|676.12|678.71|675.71|679.12|676.12|678.69|675.69|26
1609105100000|2020-12-27 21:38:20|678.68|675.68|678.24|675.24|678.71|675.71|678.22|675.22|32
1609105110000|2020-12-27 21:38:30|678.25|675.25|677.81|674.81|678.25|675.25|677.81|674.81|27
1609105120000|2020-12-27 21:38:40|677.82|674.82|678.04|675.04|678.24|675.24|677.81|674.81|35
1609105130000|2020-12-27 21:38:50|678.05|675.05|676.82|673.82|678.08|675.08|676.82|673.82|31
1609105140000|2020-12-27 21:39:00|676.85|673.85|677.13|674.13|677.4|674.4|676.85|673.85|30
1609105150000|2020-12-27 21:39:10|677.15|674.15|677.67|674.67|677.74|674.74|677.14|674.14|31
1609105160000|2020-12-27 21:39:20|677.65|674.65|677.43|674.43|677.71|674.71|677.43|674.43|18
1609105170000|2020-12-27 21:39:30|677.39|674.39|677.17|674.17|677.46|674.46|677.06|674.06|33
1609105180000|2020-12-27 21:39:40|677.18|674.18|677.31|674.31|677.31|674.31|677.17|674.17|24
1609105190000|2020-12-27 21:39:50|677.38|674.38|677.68|674.68|677.68|674.68|677.33|674.33|24
1609105200000|2020-12-27 21:40:00|677.7|674.7|677.75|674.75|678.05|675.05|677.7|674.7|28
1609105210000|2020-12-27 21:40:10|677.73|674.73|677.94|674.94|677.97|674.97|677.57|674.57|27
1609105220000|2020-12-27 21:40:20|677.93|674.93|677.44|674.44|678.04|675.04|677.44|674.44|31
1609105230000|2020-12-27 21:40:30|677.42|674.42|677.01|674.01|677.54|674.54|677.01|674.01|36
1609105240000|2020-12-27 21:40:40|677.03|674.03|676.57|673.57|677.03|674.03|676.57|673.57|26
1609105250000|2020-12-27 21:40:50|676.41|673.41|675.87|672.87|676.42|673.42|675.87|672.87|33
1609105260000|2020-12-27 21:41:00|675.92|672.92|675.98|672.98|676.06|673.06|675.92|672.92|31
1609105270000|2020-12-27 21:41:10|676.04|673.04|676.57|673.57|676.65|673.65|676.04|673.04|35
1609105280000|2020-12-27 21:41:20|676.59|673.59|676.81|673.81|676.82|673.82|676.47|673.47|27
1609105290000|2020-12-27 21:41:30|676.73|673.73|676.97|673.97|677.12|674.12|676.48|673.48|32
1609105300000|2020-12-27 21:41:40|676.88|673.88|676.91|673.91|676.97|673.97|676.55|673.55|30
1609105310000|2020-12-27 21:41:50|676.82|673.82|676.75|673.75|676.84|673.84|676.57|673.57|23
1609105320000|2020-12-27 21:42:00|676.74|673.74|676.92|673.92|676.92|673.92|676.69|673.69|25
1609105330000|2020-12-27 21:42:10|676.84|673.84|676.87|673.87|676.88|673.88|676.76|673.76|23
1609105340000|2020-12-27 21:42:20|676.84|673.84|677.02|674.02|677.14|674.14|676.59|673.59|32
1609105350000|2020-12-27 21:42:30|677.03|674.03|677.17|674.17|677.17|674.17|676.9|673.9|33
1609105360000|2020-12-27 21:42:40|677.16|674.16|677.02|674.02|677.16|674.16|676.67|673.67|32
1609105370000|2020-12-27 21:42:50|676.99|673.99|677.36|674.36|677.36|674.36|676.98|673.98|32
1609105380000|2020-12-27 21:43:00|677.37|674.37|677.92|674.92|678.14|675.14|677.37|674.37|38
1609105390000|2020-12-27 21:43:10|677.94|674.94|678.33|675.33|678.33|675.33|677.84|674.84|34
1609105400000|2020-12-27 21:43:20|678.34|675.34|678.85|675.85|678.89|675.89|678.34|675.34|23
1609105410000|2020-12-27 21:43:30|678.89|675.89|678.98|675.98|679.04|676.04|678.89|675.89|26
1609105420000|2020-12-27 21:43:40|678.97|675.97|678.81|675.81|679.08|676.08|678.61|675.61|27
1609105430000|2020-12-27 21:43:50|678.73|675.73|678.58|675.58|678.78|675.78|678.58|675.58|25
1609105440000|2020-12-27 21:44:00|678.56|675.56|678.85|675.85|678.99|675.99|678.55|675.55|30
1609105450000|2020-12-27 21:44:10|678.83|675.83|678.86|675.86|678.88|675.88|678.82|675.82|21
1609105460000|2020-12-27 21:44:20|678.83|675.83|678.85|675.85|678.92|675.92|678.78|675.78|21
1609105470000|2020-12-27 21:44:30|678.84|675.84|678.38|675.38|678.84|675.84|678.34|675.34|16
1609105480000|2020-12-27 21:44:40|678.35|675.35|678.24|675.24|678.66|675.66|678.24|675.24|28
1609105490000|2020-12-27 21:44:50|678.23|675.23|678.29|675.29|678.31|675.31|678.08|675.08|19
1609105500000|2020-12-27 21:45:00|678.31|675.31|677.97|674.97|678.31|675.31|677.92|674.92|31
1609105510000|2020-12-27 21:45:10|677.95|674.95|678.32|675.32|678.32|675.32|677.95|674.95|25
1609105520000|2020-12-27 21:45:20|678.27|675.27|678.61|675.61|678.61|675.61|678.26|675.26|32
1609105530000|2020-12-27 21:45:30|678.64|675.64|678.56|675.56|678.68|675.68|678.44|675.44|28
1609105540000|2020-12-27 21:45:40|678.59|675.59|679.05|676.05|679.13|676.13|678.59|675.59|32
1609105550000|2020-12-27 21:45:50|679.02|676.02|679.5|676.5|679.5|676.5|678.94|675.94|25
1609105560000|2020-12-27 21:46:00|679.46|676.46|679.53|676.53|679.89|676.89|679.44|676.44|28
1609105570000|2020-12-27 21:46:10|679.59|676.59|681.4|678.4|681.4|678.4|679.51|676.51|30
1609105580000|2020-12-27 21:46:20|681.38|678.38|681.19|678.19|681.6|678.6|681.17|678.17|33
1609105590000|2020-12-27 21:46:30|681.2|678.2|681.39|678.39|681.39|678.39|681.18|678.18|30
1609105600000|2020-12-27 21:46:40|681.4|678.4|681.34|678.34|681.44|678.44|681.34|678.34|25
1609105610000|2020-12-27 21:46:50|681.35|678.35|681.63|678.63|681.63|678.63|681.33|678.33|24
1609105620000|2020-12-27 21:47:00|681.62|678.62|681.56|678.56|681.64|678.64|681.52|678.52|24
1609105630000|2020-12-27 21:47:10|681.57|678.57|681.96|678.96|681.98|678.98|681.57|678.57|27
1609105640000|2020-12-27 21:47:20|681.94|678.94|682.04|679.04|682.04|679.04|681.89|678.89|24
1609105650000|2020-12-27 21:47:30|682.03|679.03|682.24|679.24|682.32|679.32|681.97|678.97|25
1609105660000|2020-12-27 21:47:40|682.23|679.23|682.3|679.3|682.42|679.42|682.17|679.17|28
1609105670000|2020-12-27 21:47:50|682.33|679.33|682.1|679.1|682.38|679.38|682.02|679.02|30
1609105680000|2020-12-27 21:48:00|682.09|679.09|681.99|678.99|682.09|679.09|681.91|678.91|24
1609105690000|2020-12-27 21:48:10|682.01|679.01|682|679|682.18|679.18|682|679|28
1609105700000|2020-12-27 21:48:20|681.99|678.99|681.96|678.96|681.99|678.99|681.74|678.74|23
1609105710000|2020-12-27 21:48:30|681.94|678.94|681.82|678.82|682|679|681.8|678.8|25
1609105720000|2020-12-27 21:48:40|681.81|678.81|681.81|678.81|682.06|679.06|681.78|678.78|25
1609105730000|2020-12-27 21:48:50|681.8|678.8|682.04|679.04|682.05|679.05|681.8|678.8|26
1609105740000|2020-12-27 21:49:00|682.05|679.05|682.14|679.14|682.24|679.24|682.04|679.04|30
1609105750000|2020-12-27 21:49:10|682.11|679.11|681.87|678.87|682.16|679.16|681.87|678.87|28
1609105760000|2020-12-27 21:49:20|681.79|678.79|681.69|678.69|681.79|678.79|681.55|678.55|22
1609105770000|2020-12-27 21:49:30|681.68|678.68|681.5|678.5|681.73|678.73|681.45|678.45|15
1609105780000|2020-12-27 21:49:40|681.51|678.51|681.18|678.18|681.51|678.51|681.18|678.18|24
1609105790000|2020-12-27 21:49:50|681.19|678.19|681.07|678.07|681.19|678.19|681.06|678.06|18
1609105800000|2020-12-27 21:50:00|681.11|678.11|681.66|678.66|681.7|678.7|681.11|678.11|27
1609105810000|2020-12-27 21:50:10|681.67|678.67|681.48|678.48|681.71|678.71|681.48|678.48|22
1609105820000|2020-12-27 21:50:20|681.44|678.44|681.2|678.2|681.44|678.44|681.1|678.1|27
1609105830000|2020-12-27 21:50:30|681.22|678.22|681.06|678.06|681.22|678.22|681.06|678.06|11
1609105840000|2020-12-27 21:50:40|680.93|677.93|680.42|677.42|680.99|677.99|680.28|677.28|32
1609105850000|2020-12-27 21:50:50|680.39|677.39|680.61|677.61|680.62|677.62|680.39|677.39|32
1609105860000|2020-12-27 21:51:00|680.63|677.63|680.94|677.94|681|678|680.63|677.63|25
1609105870000|2020-12-27 21:51:10|680.91|677.91|680.83|677.83|680.91|677.91|680.81|677.81|16
1609105880000|2020-12-27 21:51:20|680.82|677.82|680.66|677.66|680.83|677.83|680.48|677.48|25
1609105890000|2020-12-27 21:51:30|680.65|677.65|680.54|677.54|680.65|677.65|680.54|677.54|13
1609105900000|2020-12-27 21:51:40|680.57|677.57|680.77|677.77|680.77|677.77|680.57|677.57|20
1609105910000|2020-12-27 21:51:50|680.78|677.78|680.57|677.57|680.78|677.78|680.51|677.51|27
1609105920000|2020-12-27 21:52:00|680.56|677.56|680.31|677.31|680.59|677.59|680.27|677.27|29
1609105930000|2020-12-27 21:52:10|680.32|677.32|680.83|677.83|680.86|677.86|680.32|677.32|20
1609105940000|2020-12-27 21:52:20|680.86|677.86|680.76|677.76|680.89|677.89|680.63|677.63|29
1609105950000|2020-12-27 21:52:30|680.74|677.74|680.76|677.76|680.77|677.77|680.68|677.68|25
1609105960000|2020-12-27 21:52:40|680.75|677.75|680.75|677.75|680.77|677.77|680.74|677.74|13
1609105970000|2020-12-27 21:52:50|680.76|677.76|680.62|677.62|680.76|677.76|680.55|677.55|16
1609105980000|2020-12-27 21:53:00|680.61|677.61|680.74|677.74|680.76|677.76|680.61|677.61|21
1609105990000|2020-12-27 21:53:10|680.73|677.73|680.64|677.64|680.74|677.74|680.6|677.6|19
1609106000000|2020-12-27 21:53:20|680.65|677.65|680.58|677.58|680.72|677.72|680.57|677.57|16
1609106010000|2020-12-27 21:53:30|680.57|677.57|680.43|677.43|680.57|677.57|680.42|677.42|18
1609106020000|2020-12-27 21:53:40|680.45|677.45|680.6|677.6|680.61|677.61|680.44|677.44|20
1609106030000|2020-12-27 21:53:50|680.61|677.61|680.56|677.56|680.68|677.68|680.56|677.56|14
1609106040000|2020-12-27 21:54:00|680.55|677.55|680.6|677.6|680.6|677.6|680.5|677.5|31
1609106050000|2020-12-27 21:54:10|680.66|677.66|680.74|677.74|681.12|678.12|680.66|677.66|29
1609106060000|2020-12-27 21:54:20|680.82|677.82|680.66|677.66|680.88|677.88|680.65|677.65|27
1609106070000|2020-12-27 21:54:30|680.65|677.65|680.85|677.85|680.88|677.88|680.65|677.65|27
1609106080000|2020-12-27 21:54:40|680.84|677.84|680.91|677.91|680.92|677.92|680.7|677.7|28
1609106090000|2020-12-27 21:54:50|680.88|677.88|680.59|677.59|680.91|677.91|680.55|677.55|20
1609106100000|2020-12-27 21:55:00|680.58|677.58|680.84|677.84|680.84|677.84|680.58|677.58|26
1609106110000|2020-12-27 21:55:10|680.82|677.82|680.87|677.87|680.87|677.87|680.79|677.79|16
1609106120000|2020-12-27 21:55:20|680.88|677.88|681.24|678.24|681.24|678.24|680.88|677.88|18
1609106130000|2020-12-27 21:55:30|681.15|678.15|680.82|677.82|681.15|678.15|680.82|677.82|25
1609106140000|2020-12-27 21:55:40|680.76|677.76|680.7|677.7|680.84|677.84|680.7|677.7|28
1609106150000|2020-12-27 21:55:50|680.69|677.69|680.67|677.67|680.79|677.79|680.66|677.66|25
1609106160000|2020-12-27 21:56:00|680.71|677.71|680.48|677.48|680.72|677.72|680.48|677.48|21
1609106170000|2020-12-27 21:56:10|680.47|677.47|680.13|677.13|680.47|677.47|680.11|677.11|32
1609106180000|2020-12-27 21:56:20|680.14|677.14|678.97|675.97|680.14|677.14|678.96|675.96|34
1609106190000|2020-12-27 21:56:30|678.95|675.95|678.57|675.57|678.96|675.96|678.56|675.56|28
1609106200000|2020-12-27 21:56:40|678.55|675.55|677.97|674.97|678.58|675.58|677.97|674.97|25
1609106210000|2020-12-27 21:56:50|677.96|674.96|678.55|675.55|678.62|675.62|677.96|674.96|26
1609106220000|2020-12-27 21:57:00|678.54|675.54|678.8|675.8|678.8|675.8|678.44|675.44|27
1609106230000|2020-12-27 21:57:10|678.82|675.82|679.32|676.32|679.33|676.33|678.82|675.82|28
1609106240000|2020-12-27 21:57:20|679.34|676.34|679.25|676.25|679.49|676.49|679.24|676.24|21
1609106250000|2020-12-27 21:57:30|679.24|676.24|678.86|675.86|679.24|676.24|678.86|675.86|36
1609106260000|2020-12-27 21:57:40|678.87|675.87|678.82|675.82|679.06|676.06|678.82|675.82|27
1609106270000|2020-12-27 21:57:50|678.83|675.83|678.76|675.76|678.84|675.84|678.58|675.58|20
1609106280000|2020-12-27 21:58:00|678.78|675.78|679|676|679.1|676.1|678.65|675.65|31
1609106290000|2020-12-27 21:58:10|678.93|675.93|679.03|676.03|679.03|676.03|678.92|675.92|29
1609106300000|2020-12-27 21:58:20|678.88|675.88|678.75|675.75|678.92|675.92|678.75|675.75|25
1609106310000|2020-12-27 21:58:30|678.73|675.73|677.97|674.97|678.73|675.73|677.95|674.95|27
1609106320000|2020-12-27 21:58:40|677.86|674.86|677.73|674.73|677.86|674.86|677.7|674.7|19
1609106330000|2020-12-27 21:58:50|677.78|674.78|676.65|673.65|677.8|674.8|676.65|673.65|27
1609106340000|2020-12-27 21:59:00|676.7|673.7|676.8|673.8|676.82|673.82|676.66|673.66|28
1609106350000|2020-12-27 21:59:10|676.99|673.99|677.71|674.71|677.73|674.73|676.99|673.99|35
1609106360000|2020-12-27 21:59:20|677.69|674.69|677.82|674.82|677.84|674.84|677.66|674.66|22
1609106370000|2020-12-27 21:59:30|677.85|674.85|677.81|674.81|677.86|674.86|677.78|674.78|22
1609106380000|2020-12-27 21:59:40|677.76|674.76|677.97|674.97|677.97|674.97|677.76|674.76|26
1609106390000|2020-12-27 21:59:50|678.03|675.03|679.07|676.07|679.08|676.08|678|675|35
1609106400000|2020-12-27 22:00:00|679.06|676.06|678.53|675.53|679.28|676.28|678.52|675.52|30
1609106410000|2020-12-27 22:00:10|678.51|675.51|678.14|675.14|678.75|675.75|678.03|675.03|35
1609106420000|2020-12-27 22:00:20|678.2|675.2|678.37|675.37|678.37|675.37|678.17|675.17|25
1609106430000|2020-12-27 22:00:30|678.4|675.4|679.51|676.51|679.51|676.51|678.4|675.4|31
1609106440000|2020-12-27 22:00:40|679.68|676.68|679.7|676.7|679.86|676.86|679.68|676.68|27
1609106450000|2020-12-27 22:00:50|679.72|676.72|679.85|676.85|679.87|676.87|679.66|676.66|22
1609106460000|2020-12-27 22:01:00|679.89|676.89|680.07|677.07|680.08|677.08|679.89|676.89|25
1609106470000|2020-12-27 22:01:10|680.08|677.08|679.97|676.97|680.15|677.15|679.97|676.97|26
1609106480000|2020-12-27 22:01:20|679.96|676.96|680.12|677.12|680.14|677.14|679.92|676.92|25
1609106490000|2020-12-27 22:01:30|680.13|677.13|680.08|677.08|680.21|677.21|680.08|677.08|14
1609106500000|2020-12-27 22:01:40|680.07|677.07|680.12|677.12|680.12|677.12|680.01|677.01|23
1609106510000|2020-12-27 22:01:50|680.11|677.11|680.21|677.21|680.21|677.21|680.06|677.06|26
1609106520000|2020-12-27 22:02:00|680.2|677.2|680.2|677.2|680.2|677.2|680.19|677.19|5
1609106530000|2020-12-27 22:02:10|680.19|677.19|680.11|677.11|680.19|677.19|680.11|677.11|16
1609106540000|2020-12-27 22:02:20|680.12|677.12|680.16|677.16|680.16|677.16|680.11|677.11|10
1609106550000|2020-12-27 22:02:30|680.1|677.1|680.1|677.1|680.1|677.1|680.09|677.09|3
1609106560000|2020-12-27 22:02:40|680.09|677.09|679.66|676.66|680.09|677.09|679.66|676.66|18
1609106570000|2020-12-27 22:02:50|679.67|676.67|679.74|676.74|679.75|676.75|679.65|676.65|14
1609106580000|2020-12-27 22:03:00|679.73|676.73|679.75|676.75|679.76|676.76|679.72|676.72|12
1609106590000|2020-12-27 22:03:10|679.74|676.74|679.83|676.83|679.91|676.91|679.74|676.74|23
1609106600000|2020-12-27 22:03:20|679.86|676.86|679.9|676.9|679.95|676.95|679.83|676.83|23
1609106610000|2020-12-27 22:03:30|679.92|676.92|680.06|677.06|680.06|677.06|679.89|676.89|25
1609106620000|2020-12-27 22:03:40|680.04|677.04|680.24|677.24|680.35|677.35|680.03|677.03|25
1609106630000|2020-12-27 22:03:50|680.23|677.23|679.96|676.96|680.23|677.23|679.96|676.96|17
1609106640000|2020-12-27 22:04:00|679.94|676.94|679.57|676.57|679.94|676.94|679.57|676.57|24
1609106650000|2020-12-27 22:04:10|679.51|676.51|679.26|676.26|679.51|676.51|679.25|676.25|24
1609106660000|2020-12-27 22:04:20|679.25|676.25|678.56|675.56|679.25|676.25|678.42|675.42|26
1609106670000|2020-12-27 22:04:30|678.55|675.55|678.79|675.79|678.81|675.81|678.48|675.48|31
1609106680000|2020-12-27 22:04:40|678.8|675.8|678.77|675.77|678.88|675.88|678.77|675.77|25
1609106690000|2020-12-27 22:04:50|678.78|675.78|678.8|675.8|678.82|675.82|678.75|675.75|21
1609106700000|2020-12-27 22:05:00|678.81|675.81|679.57|676.57|679.69|676.69|678.81|675.81|33
1609106710000|2020-12-27 22:05:10|679.6|676.6|679.68|676.68|679.7|676.7|679.59|676.59|20
1609106720000|2020-12-27 22:05:20|679.69|676.69|679.72|676.72|679.72|676.72|679.68|676.68|18
1609106730000|2020-12-27 22:05:30|679.73|676.73|679.82|676.82|679.82|676.82|679.73|676.73|15
1609106740000|2020-12-27 22:05:40|679.81|676.81|679.61|676.61|679.81|676.81|679.61|676.61|17
1609106750000|2020-12-27 22:05:50|679.62|676.62|679.29|676.29|679.62|676.62|679.26|676.26|19
1609106760000|2020-12-27 22:06:00|679.3|676.3|679.72|676.72|679.76|676.76|679.3|676.3|20
1609106770000|2020-12-27 22:06:10|679.8|676.8|680.31|677.31|680.31|677.31|679.74|676.74|30
1609106780000|2020-12-27 22:06:20|680.35|677.35|680.68|677.68|680.78|677.78|680.35|677.35|29
1609106790000|2020-12-27 22:06:30|680.66|677.66|680.48|677.48|680.69|677.69|680.43|677.43|29
1609106800000|2020-12-27 22:06:40|680.49|677.49|680.67|677.67|680.72|677.72|680.47|677.47|25
1609106810000|2020-12-27 22:06:50|680.73|677.73|680.88|677.88|680.88|677.88|680.69|677.69|21
1609106820000|2020-12-27 22:07:00|680.89|677.89|681|678|681|678|680.89|677.89|7
1609106830000|2020-12-27 22:07:10|681.01|678.01|681.26|678.26|681.27|678.27|681.01|678.01|34
1609106840000|2020-12-27 22:07:20|681.27|678.27|681.54|678.54|681.54|678.54|681.27|678.27|26
1609106850000|2020-12-27 22:07:30|681.56|678.56|681.69|678.69|681.69|678.69|681.52|678.52|19
1609106860000|2020-12-27 22:07:40|681.7|678.7|681.7|678.7|681.73|678.73|681.68|678.68|13
1609106870000|2020-12-27 22:07:50|681.71|678.71|681.77|678.77|681.85|678.85|681.67|678.67|16
1609106880000|2020-12-27 22:08:00|681.78|678.78|682.25|679.25|682.25|679.25|681.78|678.78|22
1609106890000|2020-12-27 22:08:10|682.23|679.23|682.39|679.39|682.41|679.41|682.17|679.17|20
1609106900000|2020-12-27 22:08:20|682.38|679.38|682.4|679.4|682.4|679.4|682.35|679.35|13
1609106910000|2020-12-27 22:08:30|682.39|679.39|682.64|679.64|682.65|679.65|682.37|679.37|21
1609106920000|2020-12-27 22:08:40|682.65|679.65|683.06|680.06|683.06|680.06|682.57|679.57|25
1609106930000|2020-12-27 22:08:50|683.03|680.03|683.66|680.66|683.9|680.9|683.01|680.01|37
1609106940000|2020-12-27 22:09:00|683.58|680.58|683.58|680.58|683.99|680.99|683.42|680.42|34
1609106950000|2020-12-27 22:09:10|683.59|680.59|683.61|680.61|683.62|680.62|683.46|680.46|26
1609106960000|2020-12-27 22:09:20|683.62|680.62|683.73|680.73|683.77|680.77|683.61|680.61|27
1609106970000|2020-12-27 22:09:30|683.99|680.99|683.76|680.76|683.99|680.99|683.76|680.76|25
1609106980000|2020-12-27 22:09:40|683.7|680.7|683.68|680.68|683.79|680.79|683.67|680.67|30
1609106990000|2020-12-27 22:09:50|683.69|680.69|683.85|680.85|683.89|680.89|683.69|680.69|22
1609107000000|2020-12-27 22:10:00|683.87|680.87|684.49|681.49|684.49|681.49|683.81|680.81|36
1609107010000|2020-12-27 22:10:10|684.51|681.51|684.55|681.55|684.7|681.7|684.51|681.51|25
1609107020000|2020-12-27 22:10:20|684.57|681.57|684.96|681.96|684.96|681.96|684.57|681.57|33
1609107030000|2020-12-27 22:10:30|684.95|681.95|685.17|682.17|685.17|682.17|684.95|681.95|11
1609107040000|2020-12-27 22:10:40|685.15|682.15|685.23|682.23|685.27|682.27|685.02|682.02|25
1609107050000|2020-12-27 22:10:50|685.2|682.2|684.84|681.84|685.2|682.2|684.79|681.79|27
1609107060000|2020-12-27 22:11:00|684.82|681.82|684.81|681.81|684.83|681.83|684.74|681.74|17
1609107070000|2020-12-27 22:11:10|684.82|681.82|684.82|681.82|684.91|681.91|684.8|681.8|21
1609107080000|2020-12-27 22:11:20|684.83|681.83|684.71|681.71|684.83|681.83|684.69|681.69|13
1609107090000|2020-12-27 22:11:30|684.69|681.69|684.66|681.66|684.74|681.74|684.66|681.66|14
1609107100000|2020-12-27 22:11:40|684.65|681.65|684.68|681.68|684.68|681.68|684.65|681.65|8
1609107110000|2020-12-27 22:11:50|684.67|681.67|684.54|681.54|684.67|681.67|684.53|681.53|8
1609107120000|2020-12-27 22:12:00|684.48|681.48|684.36|681.36|684.49|681.49|684.36|681.36|18
1609107130000|2020-12-27 22:12:10|684.38|681.38|684.23|681.23|684.38|681.38|684.23|681.23|17
1609107140000|2020-12-27 22:12:20|684.25|681.25|683.8|680.8|684.27|681.27|683.8|680.8|21
1609107150000|2020-12-27 22:12:30|683.67|680.67|683.38|680.38|683.67|680.67|683.38|680.38|25
1609107160000|2020-12-27 22:12:40|683.31|680.31|682.62|679.62|683.39|680.39|682.56|679.56|18
1609107170000|2020-12-27 22:12:50|682.61|679.61|682.75|679.75|682.8|679.8|682.54|679.54|19
1609107180000|2020-12-27 22:13:00|682.74|679.74|682.92|679.92|682.92|679.92|682.74|679.74|22
1609107190000|2020-12-27 22:13:10|682.86|679.86|683.03|680.03|683.03|680.03|682.86|679.86|16
1609107200000|2020-12-27 22:13:20|683.02|680.02|683.12|680.12|683.14|680.14|683.02|680.02|12
1609107210000|2020-12-27 22:13:30|683.08|680.08|683.5|680.5|683.53|680.53|683.07|680.07|24
1609107220000|2020-12-27 22:13:40|683.45|680.45|683.22|680.22|683.52|680.52|683.22|680.22|24
1609107230000|2020-12-27 22:13:50|683.21|680.21|683.2|680.2|683.21|680.21|683.14|680.14|21
1609107240000|2020-12-27 22:14:00|683.19|680.19|683.28|680.28|683.31|680.31|683.16|680.16|13
1609107250000|2020-12-27 22:14:10|683.27|680.27|683.23|680.23|683.28|680.28|683.22|680.22|10
1609107260000|2020-12-27 22:14:20|683.22|680.22|683.22|680.22|683.23|680.23|683.22|680.22|5
1609107270000|2020-12-27 22:14:30|683.21|680.21|683|680|683.21|680.21|683|680|17
1609107280000|2020-12-27 22:14:40|682.98|679.98|682.91|679.91|682.98|679.98|682.91|679.91|8
1609107290000|2020-12-27 22:14:50|682.9|679.9|682.84|679.84|682.91|679.91|682.8|679.8|16
1609107300000|2020-12-27 22:15:00|682.83|679.83|682.54|679.54|682.85|679.85|682.54|679.54|20
1609107310000|2020-12-27 22:15:10|682.55|679.55|681.92|678.92|682.57|679.57|681.89|678.89|25
1609107320000|2020-12-27 22:15:20|681.93|678.93|681.77|678.77|681.93|678.93|681.77|678.77|10
1609107330000|2020-12-27 22:15:30|681.76|678.76|681.5|678.5|681.78|678.78|681.48|678.48|28
1609107340000|2020-12-27 22:15:40|681.49|678.49|681.28|678.28|681.5|678.5|681.27|678.27|22
1609107350000|2020-12-27 22:15:50|681.27|678.27|681.08|678.08|681.27|678.27|681.08|678.08|24
1609107360000|2020-12-27 22:16:00|681.09|678.09|680.76|677.76|681.09|678.09|680.74|677.74|23
1609107370000|2020-12-27 22:16:10|680.77|677.77|680.63|677.63|680.98|677.98|680.62|677.62|22
1609107380000|2020-12-27 22:16:20|680.62|677.62|680.59|677.59|680.71|677.71|680.59|677.59|28
1609107390000|2020-12-27 22:16:30|680.6|677.6|680.61|677.61|680.63|677.63|680.57|677.57|17
1609107400000|2020-12-27 22:16:40|680.62|677.62|680.71|677.71|680.78|677.78|680.62|677.62|25
1609107410000|2020-12-27 22:16:50|680.72|677.72|680.88|677.88|680.88|677.88|680.71|677.71|20
1609107420000|2020-12-27 22:17:00|680.89|677.89|681.02|678.02|681.02|678.02|680.89|677.89|6
1609107430000|2020-12-27 22:17:10|681.03|678.03|681.15|678.15|681.17|678.17|681.03|678.03|15
1609107440000|2020-12-27 22:17:20|681.16|678.16|681.34|678.34|681.34|678.34|681.15|678.15|14
1609107450000|2020-12-27 22:17:30|681.33|678.33|680.94|677.94|681.34|678.34|680.94|677.94|15
1609107460000|2020-12-27 22:17:40|680.88|677.88|680.45|677.45|680.88|677.88|680.39|677.39|28
1609107470000|2020-12-27 22:17:50|680.46|677.46|680.06|677.06|680.51|677.51|679.94|676.94|21
1609107480000|2020-12-27 22:18:00|680.11|677.11|680.52|677.52|680.6|677.6|680.04|677.04|35
1609107490000|2020-12-27 22:18:10|680.48|677.48|680.44|677.44|680.48|677.48|680.35|677.35|28
1609107500000|2020-12-27 22:18:20|680.45|677.45|680.64|677.64|680.64|677.64|680.45|677.45|13
1609107510000|2020-12-27 22:18:30|680.66|677.66|680.68|677.68|680.69|677.69|680.64|677.64|23
1609107520000|2020-12-27 22:18:40|680.67|677.67|680.6|677.6|680.74|677.74|680.6|677.6|21
1609107530000|2020-12-27 22:18:50|680.61|677.61|680.45|677.45|680.61|677.61|680.45|677.45|19
1609107540000|2020-12-27 22:19:00|680.44|677.44|680.16|677.16|680.44|677.44|680.16|677.16|24
1609107550000|2020-12-27 22:19:10|680.13|677.13|679.98|676.98|680.16|677.16|679.9|676.9|23
1609107560000|2020-12-27 22:19:20|679.96|676.96|679.17|676.17|680|677|679.15|676.15|31
1609107570000|2020-12-27 22:19:30|679.18|676.18|679.42|676.42|679.42|676.42|679.12|676.12|28
1609107580000|2020-12-27 22:19:40|679.43|676.43|679.41|676.41|679.46|676.46|679.38|676.38|17
1609107590000|2020-12-27 22:19:50|679.42|676.42|679.36|676.36|679.43|676.43|679.31|676.31|17
1609107600000|2020-12-27 22:20:00|679.37|676.37|679.41|676.41|679.41|676.41|679.34|676.34|21
1609107610000|2020-12-27 22:20:10|679.4|676.4|679.54|676.54|679.54|676.54|679.4|676.4|23
1609107620000|2020-12-27 22:20:20|679.55|676.55|679.51|676.51|679.55|676.55|679.51|676.51|3
1609107630000|2020-12-27 22:20:30|679.52|676.52|679.62|676.62|679.62|676.62|679.52|676.52|13
1609107640000|2020-12-27 22:20:40|679.65|676.65|679.64|676.64|679.68|676.68|679.62|676.62|28
1609107650000|2020-12-27 22:20:50|679.61|676.61|679.7|676.7|679.73|676.73|679.59|676.59|33
1609107660000|2020-12-27 22:21:00|679.69|676.69|679.42|676.42|679.72|676.72|679.42|676.42|19
1609107670000|2020-12-27 22:21:10|679.43|676.43|679.45|676.45|679.48|676.48|679.42|676.42|11
1609107680000|2020-12-27 22:21:20|679.46|676.46|679.59|676.59|679.59|676.59|679.46|676.46|16
1609107690000|2020-12-27 22:21:30|679.69|676.69|679.59|676.59|679.71|676.71|679.57|676.57|22
1609107700000|2020-12-27 22:21:40|679.6|676.6|679.37|676.37|679.6|676.6|679.37|676.37|13
1609107710000|2020-12-27 22:21:50|679.35|676.35|679.29|676.29|679.35|676.35|679.23|676.23|12
1609107720000|2020-12-27 22:22:00|679.24|676.24|679.44|676.44|679.49|676.49|679.24|676.24|16
1609107730000|2020-12-27 22:22:10|679.46|676.46|680.04|677.04|680.04|677.04|679.46|676.46|18
1609107740000|2020-12-27 22:22:20|680.05|677.05|680.33|677.33|680.36|677.36|680.05|677.05|21
1609107750000|2020-12-27 22:22:30|680.29|677.29|680.4|677.4|680.45|677.45|680.29|677.29|23
1609107760000|2020-12-27 22:22:40|680.38|677.38|680.64|677.64|680.66|677.66|680.38|677.38|23
1609107770000|2020-12-27 22:22:50|680.65|677.65|680.77|677.77|680.78|677.78|680.64|677.64|11
1609107780000|2020-12-27 22:23:00|680.75|677.75|680.76|677.76|680.85|677.85|680.75|677.75|21
1609107790000|2020-12-27 22:23:10|680.77|677.77|680.72|677.72|680.79|677.79|680.69|677.69|27
1609107800000|2020-12-27 22:23:20|680.71|677.71|680.64|677.64|680.72|677.72|680.63|677.63|31
1609107810000|2020-12-27 22:23:30|680.67|677.67|680.41|677.41|680.67|677.67|680.39|677.39|27
1609107830000|2020-12-27 22:23:50|680.42|677.42|680.61|677.61|680.61|677.61|680.41|677.41|18
1609107840000|2020-12-27 22:24:00|680.63|677.63|680.62|677.62|680.64|677.64|680.61|677.61|13
1609107850000|2020-12-27 22:24:10|680.61|677.61|680.88|677.88|680.88|677.88|680.61|677.61|31
1609107860000|2020-12-27 22:24:20|680.93|677.93|681|678|681|678|680.93|677.93|13
1609107870000|2020-12-27 22:24:30|681.01|678.01|681.26|678.26|681.26|678.26|681.01|678.01|6
1609107880000|2020-12-27 22:24:40|681.35|678.35|681.81|678.81|681.81|678.81|681.35|678.35|27
1609107890000|2020-12-27 22:24:50|681.79|678.79|682.46|679.46|682.46|679.46|681.79|678.79|24
1609107900000|2020-12-27 22:25:00|682.49|679.49|682.82|679.82|682.82|679.82|682.44|679.44|26
1609107910000|2020-12-27 22:25:10|682.83|679.83|683.57|680.57|683.6|680.6|682.83|679.83|23
1609107920000|2020-12-27 22:25:20|683.58|680.58|684|681|684.01|681.01|683.58|680.58|22
1609107930000|2020-12-27 22:25:30|684.03|681.03|684.17|681.17|684.18|681.18|684.03|681.03|25
1609107940000|2020-12-27 22:25:40|684.18|681.18|684.43|681.43|684.46|681.46|684.18|681.18|23
1609107950000|2020-12-27 22:25:50|684.44|681.44|684.47|681.47|684.52|681.52|684.42|681.42|16
1609107960000|2020-12-27 22:26:00|684.48|681.48|684.55|681.55|684.57|681.57|684.47|681.47|19
1609107970000|2020-12-27 22:26:10|684.58|681.58|684.48|681.48|684.58|681.58|684.48|681.48|9
1609107980000|2020-12-27 22:26:20|684.47|681.47|684.4|681.4|684.48|681.48|684.4|681.4|11
1609107990000|2020-12-27 22:26:30|684.39|681.39|684.04|681.04|684.39|681.39|684.04|681.04|21
1609108000000|2020-12-27 22:26:40|684.03|681.03|683.71|680.71|684.04|681.04|683.68|680.68|20
1609108010000|2020-12-27 22:26:50|683.69|680.69|684.2|681.2|684.2|681.2|683.66|680.66|25
1609108020000|2020-12-27 22:27:00|684.19|681.19|684.14|681.14|684.2|681.2|684.11|681.11|30
1609108030000|2020-12-27 22:27:10|684.16|681.16|683.87|680.87|684.16|681.16|683.85|680.85|25
1609108040000|2020-12-27 22:27:20|683.84|680.84|683.75|680.75|683.86|680.86|683.71|680.71|26
1609108050000|2020-12-27 22:27:30|683.74|680.74|683.58|680.58|683.75|680.75|683.57|680.57|25
1609108060000|2020-12-27 22:27:40|683.64|680.64|683.3|680.3|683.64|680.64|683.3|680.3|28
1609108070000|2020-12-27 22:27:50|683.29|680.29|683.24|680.24|683.42|680.42|683.22|680.22|21
1609108080000|2020-12-27 22:28:00|683.23|680.23|683.12|680.12|683.24|680.24|683.11|680.11|14
1609108090000|2020-12-27 22:28:10|683.14|680.14|683.22|680.22|683.24|680.24|683.14|680.14|16
1609108100000|2020-12-27 22:28:20|683.23|680.23|683.22|680.22|683.23|680.23|683.21|680.21|6
1609108110000|2020-12-27 22:28:30|683.21|680.21|683.21|680.21|683.21|680.21|683.21|680.21|1
1609108120000|2020-12-27 22:28:40|683.2|680.2|683.24|680.24|683.24|680.24|683.19|680.19|9
1609108130000|2020-12-27 22:28:50|683.26|680.26|683.27|680.27|683.27|680.27|683.26|680.26|2
1609108140000|2020-12-27 22:29:00|683.31|680.31|683.21|680.21|683.31|680.31|683.21|680.21|20
1609108150000|2020-12-27 22:29:10|683.2|680.2|683.1|680.1|683.2|680.2|683.1|680.1|16
1609108160000|2020-12-27 22:29:20|683.04|680.04|682.92|679.92|683.04|680.04|682.92|679.92|14
1609108170000|2020-12-27 22:29:30|682.93|679.93|682.52|679.52|682.93|679.93|682.51|679.51|20
1609108180000|2020-12-27 22:29:40|682.46|679.46|682.13|679.13|682.46|679.46|682.11|679.11|19
1609108190000|2020-12-27 22:29:50|682.14|679.14|682.05|679.05|682.15|679.15|682|679|15
1609108200000|2020-12-27 22:30:00|682.03|679.03|681.83|678.83|682.03|679.03|681.81|678.81|17
1609108210000|2020-12-27 22:30:10|681.8|678.8|681.26|678.26|681.86|678.86|681.26|678.26|9
1609108220000|2020-12-27 22:30:20|681.28|678.28|681.13|678.13|681.28|678.28|681.13|678.13|11
1609108230000|2020-12-27 22:30:30|681.14|678.14|681.04|678.04|681.23|678.23|681|678|21
1609108240000|2020-12-27 22:30:40|681.05|678.05|681.11|678.11|681.2|678.2|681.05|678.05|15
1609108250000|2020-12-27 22:30:50|681.08|678.08|680.92|677.92|681.1|678.1|680.92|677.92|14
1609108260000|2020-12-27 22:31:00|680.91|677.91|681.41|678.41|681.41|678.41|680.88|677.88|21
1609108270000|2020-12-27 22:31:10|681.42|678.42|681.64|678.64|681.64|678.64|681.42|678.42|13
1609108280000|2020-12-27 22:31:20|681.62|678.62|681.75|678.75|681.85|678.85|681.62|678.62|23
1609108290000|2020-12-27 22:31:30|681.74|678.74|681.93|678.93|681.94|678.94|681.73|678.73|13
1609108300000|2020-12-27 22:31:40|681.94|678.94|681.99|678.99|681.99|678.99|681.93|678.93|12
1609108310000|2020-12-27 22:31:50|682.23|679.23|682.23|679.23|682.23|679.23|682.23|679.23|1
1609108320000|2020-12-27 22:32:00|682.22|679.22|681.98|678.98|682.22|679.22|681.97|678.97|19
1609108330000|2020-12-27 22:32:10|681.96|678.96|681.64|678.64|682|679|681.64|678.64|16
1609108340000|2020-12-27 22:32:20|681.62|678.62|681.62|678.62|681.66|678.66|681.6|678.6|23
1609108350000|2020-12-27 22:32:30|681.61|678.61|681.6|678.6|681.66|678.66|681.6|678.6|9
1609108360000|2020-12-27 22:32:40|681.52|678.52|681.43|678.43|681.52|678.52|681.43|678.43|7
1609108370000|2020-12-27 22:32:50|681.41|678.41|681.31|678.31|681.41|678.41|681.26|678.26|19
1609108380000|2020-12-27 22:33:00|681.28|678.28|681.14|678.14|681.31|678.31|681.14|678.14|18
1609108390000|2020-12-27 22:33:10|681.16|678.16|680.62|677.62|681.16|678.16|680.62|677.62|23
1609108400000|2020-12-27 22:33:20|680.59|677.59|680.44|677.44|680.63|677.63|680.44|677.44|18
1609108410000|2020-12-27 22:33:30|680.42|677.42|680.39|677.39|680.43|677.43|680.39|677.39|14
1609108420000|2020-12-27 22:33:40|680.4|677.4|680.4|677.4|680.44|677.44|680.4|677.4|16
1609108430000|2020-12-27 22:33:50|680.42|677.42|680.37|677.37|680.42|677.42|680.34|677.34|12
1609108440000|2020-12-27 22:34:00|680.4|677.4|679.91|676.91|680.41|677.41|679.9|676.9|25
1609108450000|2020-12-27 22:34:10|679.93|676.93|679.67|676.67|679.93|676.93|679.63|676.63|28
1609108460000|2020-12-27 22:34:20|679.68|676.68|679.3|676.3|679.68|676.68|679.3|676.3|25
1609108470000|2020-12-27 22:34:30|679.29|676.29|679.25|676.25|679.31|676.31|679.25|676.25|21
1609108480000|2020-12-27 22:34:40|679.22|676.22|679.21|676.21|679.25|676.25|679.2|676.2|16
1609108490000|2020-12-27 22:34:50|679.2|676.2|679.29|676.29|679.29|676.29|679.2|676.2|4
1609108500000|2020-12-27 22:35:00|679.3|676.3|680.16|677.16|680.16|677.16|679.29|676.29|27
1609108510000|2020-12-27 22:35:10|680.2|677.2|680.69|677.69|680.69|677.69|680.18|677.18|29
1609108520000|2020-12-27 22:35:20|680.67|677.67|680.71|677.71|680.76|677.76|680.65|677.65|12
1609108530000|2020-12-27 22:35:30|680.73|677.73|680.82|677.82|680.82|677.82|680.73|677.73|15
1609108540000|2020-12-27 22:35:40|680.83|677.83|680.86|677.86|680.94|677.94|680.83|677.83|20
1609108550000|2020-12-27 22:35:50|680.85|677.85|680.81|677.81|680.92|677.92|680.8|677.8|26
1609108560000|2020-12-27 22:36:00|680.83|677.83|680.89|677.89|680.93|677.93|680.82|677.82|26
1609108570000|2020-12-27 22:36:10|680.9|677.9|680.71|677.71|680.91|677.91|680.68|677.68|32
1609108580000|2020-12-27 22:36:20|680.72|677.72|680.61|677.61|680.74|677.74|680.53|677.53|24
1609108590000|2020-12-27 22:36:30|680.6|677.6|680.9|677.9|680.9|677.9|680.59|677.59|30
1609108600000|2020-12-27 22:36:40|680.91|677.91|681.01|678.01|681.01|678.01|680.88|677.88|20
1609108610000|2020-12-27 22:36:50|681|678|680.98|677.98|681|678|680.98|677.98|5
1609108620000|2020-12-27 22:37:00|680.99|677.99|681.14|678.14|681.14|678.14|680.97|677.97|15
1609108630000|2020-12-27 22:37:10|681.13|678.13|681.49|678.49|681.49|678.49|681.12|678.12|25
1609108640000|2020-12-27 22:37:20|681.53|678.53|681.66|678.66|681.69|678.69|681.53|678.53|18
1609108650000|2020-12-27 22:37:30|681.7|678.7|682.07|679.07|682.08|679.08|681.7|678.7|16
1609108660000|2020-12-27 22:37:40|682.1|679.1|682.17|679.17|682.23|679.23|682.05|679.05|28
1609108670000|2020-12-27 22:37:50|682.18|679.18|681.9|678.9|682.18|679.18|681.87|678.87|30
1609108680000|2020-12-27 22:38:00|681.96|678.96|681.82|678.82|682.03|679.03|681.82|678.82|27
1609108690000|2020-12-27 22:38:10|681.81|678.81|681.66|678.66|681.81|678.81|681.66|678.66|13
1609108700000|2020-12-27 22:38:20|681.65|678.65|681.67|678.67|681.7|678.7|681.62|678.62|24
1609108710000|2020-12-27 22:38:30|681.64|678.64|681.77|678.77|681.78|678.78|681.64|678.64|23
1609108720000|2020-12-27 22:38:40|681.76|678.76|681.72|678.72|681.8|678.8|681.72|678.72|10
1609108730000|2020-12-27 22:38:50|681.7|678.7|681.52|678.52|681.7|678.7|681.41|678.41|32
1609108740000|2020-12-27 22:39:00|681.53|678.53|681.76|678.76|681.77|678.77|681.53|678.53|21
1609108750000|2020-12-27 22:39:10|681.74|678.74|681.91|678.91|681.91|678.91|681.71|678.71|13
1609108760000|2020-12-27 22:39:20|681.93|678.93|681.94|678.94|681.94|678.94|681.93|678.93|2
1609108770000|2020-12-27 22:39:30|681.99|678.99|681.96|678.96|682.03|679.03|681.96|678.96|7
1609108780000|2020-12-27 22:39:40|681.95|678.95|681.54|678.54|681.96|678.96|681.49|678.49|33
1609108790000|2020-12-27 22:39:50|681.55|678.55|681.86|678.86|681.86|678.86|681.53|678.53|23
1609108800000|2020-12-27 22:40:00|681.84|678.84|681.94|678.94|681.96|678.96|681.84|678.84|14
1609108810000|2020-12-27 22:40:10|681.95|678.95|681.99|678.99|682|679|681.93|678.93|22
1609108820000|2020-12-27 22:40:20|681.98|678.98|682.01|679.01|682.01|679.01|681.94|678.94|24
1609108830000|2020-12-27 22:40:30|682|679|682.07|679.07|682.09|679.09|682|679|21
1609108840000|2020-12-27 22:40:40|682.06|679.06|682.28|679.28|682.28|679.28|682.06|679.06|14
1609108850000|2020-12-27 22:40:50|682.38|679.38|682.91|679.91|682.91|679.91|682.37|679.37|19
1609108860000|2020-12-27 22:41:00|682.92|679.92|683.13|680.13|683.17|680.17|682.91|679.91|21
1609108870000|2020-12-27 22:41:10|683.23|680.23|683.62|680.62|683.63|680.63|683.23|680.23|11
1609108880000|2020-12-27 22:41:20|683.63|680.63|683.91|680.91|683.95|680.95|683.62|680.62|19
1609108890000|2020-12-27 22:41:30|683.92|680.92|684.2|681.2|684.21|681.21|683.92|680.92|20
1609108900000|2020-12-27 22:41:40|684.29|681.29|684.54|681.54|684.54|681.54|684.29|681.29|18
1609108910000|2020-12-27 22:41:50|684.52|681.52|684.74|681.74|684.74|681.74|684.46|681.46|30
1609108920000|2020-12-27 22:42:00|684.75|681.75|684.55|681.55|684.77|681.77|684.48|681.48|27
1609108930000|2020-12-27 22:42:10|684.42|681.42|683.82|680.82|684.42|681.42|683.81|680.81|28
1609108940000|2020-12-27 22:42:20|683.77|680.77|682.98|679.98|683.77|680.77|682.98|679.98|31
1609108950000|2020-12-27 22:42:30|682.99|679.99|682.96|679.96|683.02|680.02|682.95|679.95|21
1609108960000|2020-12-27 22:42:40|682.95|679.95|682.84|679.84|682.99|679.99|682.8|679.8|15
1609108970000|2020-12-27 22:42:50|682.83|679.83|682.83|679.83|682.98|679.98|682.83|679.83|17
1609108980000|2020-12-27 22:43:00|682.78|679.78|682.81|679.81|682.81|679.81|682.72|679.72|16
1609108990000|2020-12-27 22:43:10|682.82|679.82|682.98|679.98|682.98|679.98|682.81|679.81|21
1609109000000|2020-12-27 22:43:20|683|680|683.11|680.11|683.15|680.15|683|680|22
1609109010000|2020-12-27 22:43:30|683.12|680.12|683.38|680.38|683.38|680.38|683.12|680.12|23
1609109020000|2020-12-27 22:43:40|683.37|680.37|683.76|680.76|683.79|680.79|683.36|680.36|19
1609109030000|2020-12-27 22:43:50|683.78|680.78|684.14|681.14|684.14|681.14|683.77|680.77|32
1609109040000|2020-12-27 22:44:00|684.13|681.13|684.2|681.2|684.24|681.24|684.09|681.09|19
1609109050000|2020-12-27 22:44:10|684.21|681.21|684.61|681.61|684.62|681.62|684.19|681.19|30
1609109060000|2020-12-27 22:44:20|684.62|681.62|684.52|681.52|684.64|681.64|684.48|681.48|18
1609109070000|2020-12-27 22:44:30|684.47|681.47|684.41|681.41|684.63|681.63|684.41|681.41|19
1609109080000|2020-12-27 22:44:40|684.45|681.45|684.89|681.89|684.9|681.9|684.45|681.45|31
1609109090000|2020-12-27 22:44:50|684.92|681.92|684.97|681.97|684.98|681.98|684.88|681.88|21
1609109100000|2020-12-27 22:45:00|684.96|681.96|685.17|682.17|685.17|682.17|684.96|681.96|16
1609109110000|2020-12-27 22:45:10|685.26|682.26|685.65|682.65|685.69|682.69|685.16|682.16|33
1609109120000|2020-12-27 22:45:20|685.63|682.63|686.08|683.08|686.1|683.1|685.58|682.58|34
1609109130000|2020-12-27 22:45:30|686.09|683.09|686.39|683.39|686.52|683.52|685.97|682.97|32
1609109140000|2020-12-27 22:45:40|686.46|683.46|686.4|683.4|686.52|683.52|686.36|683.36|28
1609109150000|2020-12-27 22:45:50|686.41|683.41|686.74|683.74|686.75|683.75|686.41|683.41|23
1609109160000|2020-12-27 22:46:00|686.75|683.75|686.56|683.56|686.76|683.76|686.56|683.56|12
1609109170000|2020-12-27 22:46:10|686.52|683.52|686.47|683.47|686.56|683.56|686.47|683.47|22
1609109180000|2020-12-27 22:46:20|686.44|683.44|686.16|683.16|686.44|683.44|686.16|683.16|27
1609109190000|2020-12-27 22:46:30|686.21|683.21|686.16|683.16|686.22|683.22|686.14|683.14|19
1609109200000|2020-12-27 22:46:40|686.13|683.13|685.67|682.67|686.14|683.14|685.67|682.67|24
1609109210000|2020-12-27 22:46:50|685.66|682.66|684.92|681.92|685.68|682.68|684.91|681.91|32
1609109220000|2020-12-27 22:47:00|684.84|681.84|684.04|681.04|684.84|681.84|684.04|681.04|29
1609109230000|2020-12-27 22:47:10|684.03|681.03|683.71|680.71|684.03|681.03|683.54|680.54|34
1609109240000|2020-12-27 22:47:20|683.68|680.68|683.79|680.79|683.79|680.79|683.6|680.6|29
1609109250000|2020-12-27 22:47:30|683.8|680.8|683.84|680.84|683.85|680.85|683.8|680.8|9
1609109260000|2020-12-27 22:47:40|683.81|680.81|683.89|680.89|683.89|680.89|683.81|680.81|21
1609109270000|2020-12-27 22:47:50|683.91|680.91|684.14|681.14|684.14|681.14|683.87|680.87|21
1609109280000|2020-12-27 22:48:00|684.13|681.13|684.21|681.21|684.21|681.21|684.13|681.13|11
1609109290000|2020-12-27 22:48:10|684.18|681.18|684.22|681.22|684.23|681.23|684.13|681.13|24
1609109300000|2020-12-27 22:48:20|684.21|681.21|684.22|681.22|684.23|681.23|684.2|681.2|13
1609109310000|2020-12-27 22:48:30|684.28|681.28|684.3|681.3|684.31|681.31|684.28|681.28|4
1609109320000|2020-12-27 22:48:40|684.28|681.28|684.44|681.44|684.46|681.46|684.28|681.28|23
1609109330000|2020-12-27 22:48:50|684.45|681.45|684.43|681.43|684.47|681.47|684.41|681.41|21
1609109340000|2020-12-27 22:49:00|684.41|681.41|684.47|681.47|684.48|681.48|684.39|681.39|20
1609109350000|2020-12-27 22:49:10|684.44|681.44|684.46|681.46|684.48|681.48|684.42|681.42|15
1609109360000|2020-12-27 22:49:20|684.47|681.47|684.43|681.43|684.47|681.47|684.43|681.43|15
1609109370000|2020-12-27 22:49:30|684.42|681.42|684.44|681.44|684.44|681.44|684.42|681.42|5
1609109380000|2020-12-27 22:49:40|684.45|681.45|684.59|681.59|684.61|681.61|684.45|681.45|23
1609109390000|2020-12-27 22:49:50|684.58|681.58|684.62|681.62|684.7|681.7|684.55|681.55|25
1609109400000|2020-12-27 22:50:00|684.63|681.63|684.59|681.59|684.63|681.63|684.58|681.58|18
1609109410000|2020-12-27 22:50:10|684.6|681.6|684.59|681.59|684.6|681.6|684.58|681.58|9
1609109420000|2020-12-27 22:50:20|684.65|681.65|684.65|681.65|684.65|681.65|684.65|681.65|1
1609109430000|2020-12-27 22:50:30|684.67|681.67|684.67|681.67|684.73|681.73|684.67|681.67|23
1609109440000|2020-12-27 22:50:40|684.68|681.68|684.71|681.71|684.71|681.71|684.67|681.67|3
1609109450000|2020-12-27 22:50:50|684.73|681.73|684.69|681.69|684.73|681.73|684.69|681.69|3
1609109460000|2020-12-27 22:51:00|684.67|681.67|684.76|681.76|684.77|681.77|684.66|681.66|18
1609109470000|2020-12-27 22:51:10|684.77|681.77|684.82|681.82|684.84|681.84|684.76|681.76|10
1609109480000|2020-12-27 22:51:20|684.87|681.87|684.9|681.9|684.93|681.93|684.87|681.87|10
1609109490000|2020-12-27 22:51:30|684.86|681.86|684.83|681.83|684.86|681.86|684.82|681.82|11
1609109500000|2020-12-27 22:51:40|684.84|681.84|684.93|681.93|684.93|681.93|684.84|681.84|9
1609109510000|2020-12-27 22:51:50|684.92|681.92|684.99|681.99|685|682|684.92|681.92|16
1609109520000|2020-12-27 22:52:00|685|682|685.02|682.02|685.03|682.03|685|682|4
1609109530000|2020-12-27 22:52:10|685.01|682.01|684.98|681.98|685.01|682.01|684.91|681.91|15
1609109540000|2020-12-27 22:52:20|684.99|681.99|685.13|682.13|685.13|682.13|684.97|681.97|15
1609109550000|2020-12-27 22:52:30|685.12|682.12|685.23|682.23|685.23|682.23|685.12|682.12|15
1609109560000|2020-12-27 22:52:40|685.22|682.22|685.17|682.17|685.24|682.24|685.16|682.16|23
1609109570000|2020-12-27 22:52:50|685.19|682.19|685.26|682.26|685.26|682.26|685.19|682.19|13
1609109580000|2020-12-27 22:53:00|685.27|682.27|685.74|682.74|685.74|682.74|685.26|682.26|16
1609109590000|2020-12-27 22:53:10|685.84|682.84|686.64|683.64|686.64|683.64|685.83|682.83|36
1609109600000|2020-12-27 22:53:20|686.7|683.7|687.07|684.07|687.09|684.09|686.7|683.7|27
1609109610000|2020-12-27 22:53:30|687.06|684.06|687.66|684.66|687.66|684.66|687.06|684.06|21
1609109620000|2020-12-27 22:53:40|687.67|684.67|687.79|684.79|687.85|684.85|687.67|684.67|24
1609109630000|2020-12-27 22:53:50|687.76|684.76|687.48|684.48|687.76|684.76|687.47|684.47|35
1609109640000|2020-12-27 22:54:00|687.52|684.52|687.63|684.63|687.66|684.66|687.52|684.52|28
1609109650000|2020-12-27 22:54:10|687.66|684.66|687.78|684.78|687.79|684.79|687.65|684.65|29
1609109660000|2020-12-27 22:54:20|687.77|684.77|687.73|684.73|687.79|684.79|687.7|684.7|18
1609109670000|2020-12-27 22:54:30|687.74|684.74|687.75|684.75|687.76|684.76|687.73|684.73|17
1609109680000|2020-12-27 22:54:40|687.74|684.74|688.43|685.43|688.47|685.47|687.74|684.74|24
1609109690000|2020-12-27 22:54:50|688.55|685.55|688.72|685.72|688.72|685.72|688.55|685.55|16
1609109700000|2020-12-27 22:55:00|688.71|685.71|688.76|685.76|689.03|686.03|688.71|685.71|20
1609109710000|2020-12-27 22:55:10|688.72|685.72|688.73|685.73|688.77|685.77|688.71|685.71|9
1609109720000|2020-12-27 22:55:20|688.69|685.69|688.69|685.69|688.7|685.7|688.68|685.68|6
1609109730000|2020-12-27 22:55:30|688.7|685.7|688.7|685.7|688.73|685.73|688.7|685.7|5
1609109740000|2020-12-27 22:55:40|688.69|685.69|688.7|685.7|688.72|685.72|688.69|685.69|10
1609109750000|2020-12-27 22:55:50|688.73|685.73|688.72|685.72|688.74|685.74|688.71|685.71|6
1609109760000|2020-12-27 22:56:00|688.71|685.71|688.72|685.72|688.72|685.72|688.71|685.71|4
1609109770000|2020-12-27 22:56:10|688.71|685.71|688.64|685.64|688.71|685.71|688.64|685.64|12
1609109780000|2020-12-27 22:56:20|688.59|685.59|688.39|685.39|688.59|685.59|688.39|685.39|24
1609109790000|2020-12-27 22:56:30|688.38|685.38|688.29|685.29|688.38|685.38|688.28|685.28|11
1609109800000|2020-12-27 22:56:40|688.3|685.3|688.12|685.12|688.3|685.3|688.11|685.11|12
1609109810000|2020-12-27 22:56:50|688.11|685.11|688.01|685.01|688.11|685.11|688.01|685.01|7
1609109820000|2020-12-27 22:57:00|687.97|684.97|688.05|685.05|688.06|685.06|687.97|684.97|13
1609109830000|2020-12-27 22:57:10|688.04|685.04|687.97|684.97|688.04|685.04|687.96|684.96|10
1609109840000|2020-12-27 22:57:20|687.96|684.96|687.76|684.76|687.96|684.96|687.76|684.76|15
1609109850000|2020-12-27 22:57:30|687.75|684.75|687.63|684.63|687.76|684.76|687.59|684.59|12
1609109860000|2020-12-27 22:57:40|687.5|684.5|687.46|684.46|687.5|684.5|687.46|684.46|14
1609109870000|2020-12-27 22:57:50|687.44|684.44|687.48|684.48|687.48|684.48|687.41|684.41|17
1609109880000|2020-12-27 22:58:00|687.47|684.47|687.87|684.87|687.87|684.87|687.47|684.47|12
1609109890000|2020-12-27 22:58:10|687.88|684.88|687.86|684.86|687.88|684.88|687.84|684.84|11
1609109900000|2020-12-27 22:58:20|687.89|684.89|687.9|684.9|687.92|684.92|687.87|684.87|8
1609109910000|2020-12-27 22:58:30|687.94|684.94|688|685|688.07|685.07|687.94|684.94|19
1609109920000|2020-12-27 22:58:40|688.03|685.03|688.01|685.01|688.03|685.03|687.98|684.98|10
1609109930000|2020-12-27 22:58:50|687.98|684.98|688|685|688.01|685.01|687.98|684.98|8
1609109940000|2020-12-27 22:59:00|688.01|685.01|688.11|685.11|688.12|685.12|688|685|9
1609109950000|2020-12-27 22:59:10|688.12|685.12|688.14|685.14|688.15|685.15|688.11|685.11|9
1609109960000|2020-12-27 22:59:20|688.15|685.15|688.15|685.15|688.16|685.16|688.15|685.15|3
1609109970000|2020-12-27 22:59:30|688.13|685.13|688.05|685.05|688.13|685.13|688.05|685.05|8
1609109980000|2020-12-27 22:59:40|688.03|685.03|688.07|685.07|688.09|685.09|688.03|685.03|9
1609109990000|2020-12-27 22:59:50|688.08|685.08|688.3|685.3|688.33|685.33|688.07|685.07|20
1609110000000|2020-12-27 23:00:00|688.31|685.31|687.89|684.89|688.33|685.33|687.88|684.88|28
1609110010000|2020-12-27 23:00:10|687.88|684.88|687.88|684.88|687.93|684.93|687.88|684.88|18
1609110020000|2020-12-27 23:00:20|687.87|684.87|687.84|684.84|687.91|684.91|687.84|684.84|19
1609110030000|2020-12-27 23:00:30|687.71|684.71|687.68|684.68|687.71|684.71|687.62|684.62|15
1609110040000|2020-12-27 23:00:40|687.69|684.69|687.6|684.6|687.7|684.7|687.6|684.6|17
1609110050000|2020-12-27 23:00:50|687.65|684.65|687.48|684.48|687.65|684.65|687.46|684.46|24
1609110060000|2020-12-27 23:01:00|687.47|684.47|687.81|684.81|687.85|684.85|687.37|684.37|21
1609110070000|2020-12-27 23:01:10|687.8|684.8|687.84|684.84|687.85|684.85|687.8|684.8|13
1609110080000|2020-12-27 23:01:20|687.83|684.83|687.86|684.86|687.86|684.86|687.79|684.79|15
1609110090000|2020-12-27 23:01:30|687.85|684.85|687.84|684.84|687.87|684.87|687.75|684.75|19
1609110100000|2020-12-27 23:01:40|687.88|684.88|687.88|684.88|687.9|684.9|687.87|684.87|7
1609110110000|2020-12-27 23:01:50|687.9|684.9|687.99|684.99|687.99|684.99|687.9|684.9|9
1609110120000|2020-12-27 23:02:00|688.05|685.05|688.22|685.22|688.22|685.22|688.05|685.05|12
1609110130000|2020-12-27 23:02:10|688.2|685.2|688.05|685.05|688.2|685.2|688.03|685.03|29
1609110140000|2020-12-27 23:02:20|688.03|685.03|687.55|684.55|688.03|685.03|687.52|684.52|30
1609110150000|2020-12-27 23:02:30|687.52|684.52|687.33|684.33|687.55|684.55|687.32|684.32|30
1609110160000|2020-12-27 23:02:40|687.32|684.32|686.79|683.79|687.32|684.32|686.69|683.69|26
1609110170000|2020-12-27 23:02:50|686.78|683.78|684.87|681.87|686.78|683.78|684.87|681.87|34
1609110180000|2020-12-27 23:03:00|684.86|681.86|685.63|682.63|685.72|682.72|684.82|681.82|35
1609110190000|2020-12-27 23:03:10|685.69|682.69|685.98|682.98|686.16|683.16|685.69|682.69|25
1609110200000|2020-12-27 23:03:20|686.06|683.06|686.39|683.39|686.42|683.42|686.06|683.06|31
1609110210000|2020-12-27 23:03:30|686.38|683.38|686.57|683.57|686.74|683.74|686.32|683.32|33
1609110220000|2020-12-27 23:03:40|686.55|683.55|686.26|683.26|686.55|683.55|686.25|683.25|25
1609110230000|2020-12-27 23:03:50|686.21|683.21|686.21|683.21|686.22|683.22|686.15|683.15|18
1609110240000|2020-12-27 23:04:00|686.22|683.22|686.76|683.76|686.76|683.76|686.22|683.22|26
1609110250000|2020-12-27 23:04:10|686.77|683.77|686.3|683.3|686.81|683.81|686.3|683.3|18
1609110260000|2020-12-27 23:04:20|686.29|683.29|686.27|683.27|686.29|683.29|686.12|683.12|12
1609110270000|2020-12-27 23:04:30|686.3|683.3|686.45|683.45|686.61|683.61|686.3|683.3|33
1609110280000|2020-12-27 23:04:40|686.43|683.43|686.31|683.31|686.43|683.43|686.3|683.3|24
1609110290000|2020-12-27 23:04:50|686.32|683.32|686.45|683.45|686.46|683.46|686.32|683.32|19
1609110300000|2020-12-27 23:05:00|686.43|683.43|686.57|683.57|686.58|683.58|686.4|683.4|21
1609110310000|2020-12-27 23:05:10|686.63|683.63|687.11|684.11|687.13|684.13|686.63|683.63|26
1609110320000|2020-12-27 23:05:20|687.1|684.1|687.22|684.22|687.36|684.36|687.06|684.06|34
1609110330000|2020-12-27 23:05:30|687.1|684.1|687.38|684.38|687.38|684.38|686.98|683.98|27
1609110340000|2020-12-27 23:05:40|687.32|684.32|687.46|684.46|687.59|684.59|687.28|684.28|32
1609110350000|2020-12-27 23:05:50|687.5|684.5|686.78|683.78|687.5|684.5|686.77|683.77|36
1609110360000|2020-12-27 23:06:00|686.7|683.7|687.25|684.25|687.26|684.26|686.7|683.7|32
1609110370000|2020-12-27 23:06:10|687.28|684.28|687.17|684.17|687.42|684.42|687.17|684.17|21
1609110380000|2020-12-27 23:06:20|687.19|684.19|686.78|683.78|687.19|684.19|686.77|683.77|31
1609110390000|2020-12-27 23:06:30|686.79|683.79|687.08|684.08|687.38|684.38|686.79|683.79|33
1609110400000|2020-12-27 23:06:40|687.07|684.07|687.22|684.22|687.46|684.46|687.05|684.05|33
1609110410000|2020-12-27 23:06:50|687.24|684.24|687.17|684.17|687.24|684.24|687.15|684.15|18
1609110420000|2020-12-27 23:07:00|687.15|684.15|687.54|684.54|687.63|684.63|687.13|684.13|28
1609110430000|2020-12-27 23:07:10|687.56|684.56|687.59|684.59|687.63|684.63|687.33|684.33|31
1609110440000|2020-12-27 23:07:20|687.56|684.56|687.47|684.47|687.6|684.6|687.46|684.46|22
1609110450000|2020-12-27 23:07:30|687.48|684.48|687.65|684.65|687.65|684.65|687.33|684.33|27
1609110460000|2020-12-27 23:07:40|687.64|684.64|687.54|684.54|687.66|684.66|687.47|684.47|29
1609110470000|2020-12-27 23:07:50|687.5|684.5|687.44|684.44|687.5|684.5|687.41|684.41|22
1609110480000|2020-12-27 23:08:00|687.41|684.41|687.78|684.78|687.78|684.78|687.4|684.4|24
1609110490000|2020-12-27 23:08:10|687.85|684.85|687.96|684.96|688.04|685.04|687.82|684.82|24
1609110500000|2020-12-27 23:08:20|687.97|684.97|688.35|685.35|688.35|685.35|687.97|684.97|28
1609110510000|2020-12-27 23:08:30|688.36|685.36|688.55|685.55|688.6|685.6|688.35|685.35|24
1609110520000|2020-12-27 23:08:40|688.6|685.6|688.58|685.58|688.61|685.61|688.52|685.52|24
1609110530000|2020-12-27 23:08:50|688.59|685.59|688.87|685.87|688.9|685.9|688.35|685.35|20
1609110540000|2020-12-27 23:09:00|688.89|685.89|689.46|686.46|689.52|686.52|688.88|685.88|23
1609110550000|2020-12-27 23:09:10|689.45|686.45|689.82|686.82|689.82|686.82|689.4|686.4|21
1609110560000|2020-12-27 23:09:20|689.79|686.79|690.33|687.33|690.34|687.34|689.77|686.77|23
1609110570000|2020-12-27 23:09:30|690.35|687.35|690.54|687.54|690.69|687.69|690.29|687.29|24
1609110580000|2020-12-27 23:09:40|690.52|687.52|690.74|687.74|690.74|687.74|690.52|687.52|31
1609110590000|2020-12-27 23:09:50|690.75|687.75|691.06|688.06|691.09|688.09|690.75|687.75|34
1609110600000|2020-12-27 23:10:00|691.05|688.05|690.9|687.9|691.08|688.08|690.83|687.83|34
1609110610000|2020-12-27 23:10:10|690.93|687.93|691.37|688.37|691.37|688.37|690.93|687.93|21
1609110620000|2020-12-27 23:10:20|691.31|688.31|691.23|688.23|691.55|688.55|691.17|688.17|32
1609110630000|2020-12-27 23:10:30|691.24|688.24|691.29|688.29|691.33|688.33|691.18|688.18|20
1609110640000|2020-12-27 23:10:40|691.3|688.3|691.44|688.44|691.49|688.49|691.29|688.29|21
1609110650000|2020-12-27 23:10:50|691.38|688.38|691.67|688.67|691.72|688.72|691.29|688.29|23
1609110660000|2020-12-27 23:11:00|691.68|688.68|691.69|688.69|691.7|688.7|691.66|688.66|9
1609110670000|2020-12-27 23:11:10|691.7|688.7|691.93|688.93|691.93|688.93|691.69|688.69|14
1609110680000|2020-12-27 23:11:20|691.94|688.94|692.09|689.09|692.09|689.09|691.89|688.89|15
1609110690000|2020-12-27 23:11:30|692.07|689.07|692.74|689.74|692.74|689.74|692.05|689.05|24
1609110700000|2020-12-27 23:11:40|692.62|689.62|692.54|689.54|692.78|689.78|692.45|689.45|32
1609110710000|2020-12-27 23:11:50|692.52|689.52|692.94|689.94|693.05|690.05|692.48|689.48|26
1609110720000|2020-12-27 23:12:00|692.91|689.91|694.07|691.07|694.12|691.12|692.88|689.88|35
1609110730000|2020-12-27 23:12:10|694.1|691.1|693.61|690.61|694.12|691.12|693.57|690.57|29
1609110740000|2020-12-27 23:12:20|693.63|690.63|693.62|690.62|693.74|690.74|693.61|690.61|19
1609110750000|2020-12-27 23:12:30|693.51|690.51|693.62|690.62|693.62|690.62|693.13|690.13|28
1609110760000|2020-12-27 23:12:40|693.66|690.66|693.73|690.73|693.78|690.78|693.66|690.66|15
1609110770000|2020-12-27 23:12:50|693.74|690.74|693.88|690.88|693.89|690.89|693.72|690.72|21
1609110780000|2020-12-27 23:13:00|693.87|690.87|693.93|690.93|693.94|690.94|693.74|690.74|22
1609110790000|2020-12-27 23:13:10|693.95|690.95|693.97|690.97|694.09|691.09|693.92|690.92|23
1609110800000|2020-12-27 23:13:20|693.96|690.96|693.93|690.93|693.98|690.98|693.89|690.89|27
1609110810000|2020-12-27 23:13:30|693.94|690.94|694.02|691.02|694.07|691.07|693.94|690.94|22
1609110820000|2020-12-27 23:13:40|694.03|691.03|693.99|690.99|694.19|691.19|693.99|690.99|15
1609110830000|2020-12-27 23:13:50|693.96|690.96|693.95|690.95|693.97|690.97|693.93|690.93|23
1609110840000|2020-12-27 23:14:00|693.93|690.93|693.88|690.88|693.95|690.95|693.84|690.84|23
1609110850000|2020-12-27 23:14:10|693.87|690.87|693.17|690.17|693.9|690.9|693.17|690.17|22
1609110860000|2020-12-27 23:14:20|693.22|690.22|692.62|689.62|693.22|690.22|692.15|689.15|33
1609110870000|2020-12-27 23:14:30|692.7|689.7|692.57|689.57|692.74|689.74|692.57|689.57|33
1609110880000|2020-12-27 23:14:40|692.55|689.55|692.15|689.15|692.62|689.62|691.87|688.87|33
1609110890000|2020-12-27 23:14:50|692.16|689.16|691.97|688.97|692.16|689.16|691.97|688.97|19
1609110900000|2020-12-27 23:15:00|691.94|688.94|691.88|688.88|691.98|688.98|691.88|688.88|19
1609110910000|2020-12-27 23:15:10|691.9|688.9|691.87|688.87|691.93|688.93|691.81|688.81|28
1609110920000|2020-12-27 23:15:20|691.85|688.85|691.72|688.72|691.86|688.86|691.71|688.71|26
1609110930000|2020-12-27 23:15:30|691.7|688.7|691.82|688.82|691.88|688.88|691.59|688.59|29
1609110940000|2020-12-27 23:15:40|691.83|688.83|691.76|688.76|691.87|688.87|691.73|688.73|24
1609110950000|2020-12-27 23:15:50|691.77|688.77|690.93|687.93|691.77|688.77|690.93|687.93|23
1609110960000|2020-12-27 23:16:00|690.96|687.96|690.54|687.54|690.96|687.96|690.43|687.43|28
1609110970000|2020-12-27 23:16:10|690.57|687.57|690.07|687.07|690.61|687.61|690.07|687.07|29
1609110980000|2020-12-27 23:16:20|690.06|687.06|689.73|686.73|690.08|687.08|689.73|686.73|29
1609110990000|2020-12-27 23:16:30|689.74|686.74|689.92|686.92|689.97|686.97|689.71|686.71|22
1609111000000|2020-12-27 23:16:40|689.91|686.91|689.87|686.87|690.11|687.11|689.85|686.85|29
1609111010000|2020-12-27 23:16:50|689.86|686.86|689.92|686.92|689.92|686.92|689.82|686.82|12
1609111020000|2020-12-27 23:17:00|689.88|686.88|689.37|686.37|689.88|686.88|689.27|686.27|32
1609111030000|2020-12-27 23:17:10|689.38|686.38|689.28|686.28|689.38|686.38|689.01|686.01|23
1609111040000|2020-12-27 23:17:20|689.27|686.27|688.94|685.94|689.27|686.27|688.94|685.94|22
1609111050000|2020-12-27 23:17:30|688.95|685.95|688.82|685.82|689|686|688.7|685.7|24
1609111060000|2020-12-27 23:17:40|688.84|685.84|688.63|685.63|688.87|685.87|688.58|685.58|22
1609111070000|2020-12-27 23:17:50|688.55|685.55|688.4|685.4|688.66|685.66|688.39|685.39|26
1609111080000|2020-12-27 23:18:00|688.38|685.38|688.89|685.89|688.91|685.91|688.02|685.02|26
1609111090000|2020-12-27 23:18:10|688.91|685.91|688.91|685.91|689|686|688.7|685.7|27
1609111100000|2020-12-27 23:18:20|688.93|685.93|688.73|685.73|688.95|685.95|688.73|685.73|31
1609111110000|2020-12-27 23:18:30|688.71|685.71|689.11|686.11|689.11|686.11|688.68|685.68|32
1609111120000|2020-12-27 23:18:40|689.13|686.13|689.6|686.6|689.6|686.6|689.13|686.13|27
1609111130000|2020-12-27 23:18:50|689.62|686.62|689.89|686.89|689.89|686.89|689.62|686.62|24
1609111140000|2020-12-27 23:19:00|689.9|686.9|690.11|687.11|690.25|687.25|689.9|686.9|29
1609111150000|2020-12-27 23:19:10|690.1|687.1|689.37|686.37|690.19|687.19|689.26|686.26|34
1609111160000|2020-12-27 23:19:20|689.36|686.36|688.83|685.83|689.43|686.43|688.83|685.83|28
1609111170000|2020-12-27 23:19:30|688.76|685.76|688.93|685.93|689.04|686.04|688.76|685.76|29
1609111180000|2020-12-27 23:19:40|688.91|685.91|688.77|685.77|688.91|685.91|688.76|685.76|21
1609111190000|2020-12-27 23:19:50|688.76|685.76|689|686|689|686|688.68|685.68|30
1609111200000|2020-12-27 23:20:00|689.01|686.01|689.08|686.08|689.22|686.22|689.01|686.01|25
1609111210000|2020-12-27 23:20:10|689.09|686.09|688.95|685.95|689.09|686.09|688.94|685.94|30
1609111220000|2020-12-27 23:20:20|689|686|688.71|685.71|689.02|686.02|688.7|685.7|22
1609111230000|2020-12-27 23:20:30|688.7|685.7|688.81|685.81|688.87|685.87|688.68|685.68|18
1609111240000|2020-12-27 23:20:40|688.8|685.8|688.91|685.91|688.91|685.91|688.79|685.79|21
1609111250000|2020-12-27 23:20:50|688.9|685.9|688.94|685.94|689.01|686.01|688.9|685.9|23
1609111260000|2020-12-27 23:21:00|688.95|685.95|689.36|686.36|689.36|686.36|688.9|685.9|27
1609111270000|2020-12-27 23:21:10|689.39|686.39|689.71|686.71|689.72|686.72|689.39|686.39|24
1609111280000|2020-12-27 23:21:20|689.65|686.65|689.79|686.79|689.79|686.79|689.6|686.6|16
1609111290000|2020-12-27 23:21:30|689.78|686.78|690|687|690|687|689.76|686.76|14
1609111300000|2020-12-27 23:21:40|690.01|687.01|689.72|686.72|690.03|687.03|689.67|686.67|28
1609111310000|2020-12-27 23:21:50|689.69|686.69|689.92|686.92|689.97|686.97|689.6|686.6|30
1609111320000|2020-12-27 23:22:00|689.91|686.91|690.18|687.18|690.18|687.18|689.84|686.84|24
1609111330000|2020-12-27 23:22:10|690.19|687.19|690.6|687.6|690.62|687.62|690.18|687.18|27
1609111340000|2020-12-27 23:22:20|690.63|687.63|691.15|688.15|691.15|688.15|690.62|687.62|25
1609111350000|2020-12-27 23:22:30|691.18|688.18|691.23|688.23|691.25|688.25|691.11|688.11|17
1609111360000|2020-12-27 23:22:40|691.22|688.22|690.93|687.93|691.22|688.22|690.93|687.93|21
1609111370000|2020-12-27 23:22:50|690.92|687.92|691.49|688.49|691.49|688.49|690.92|687.92|26
1609111380000|2020-12-27 23:23:00|691.5|688.5|691.5|688.5|691.51|688.51|691.4|688.4|12
1609111390000|2020-12-27 23:23:10|691.51|688.51|691.41|688.41|691.51|688.51|691.41|688.41|17
1609111400000|2020-12-27 23:23:20|691.42|688.42|691.35|688.35|691.42|688.42|691.35|688.35|11
1609111410000|2020-12-27 23:23:30|691.34|688.34|691.8|688.8|691.8|688.8|691.34|688.34|22
1609111420000|2020-12-27 23:23:40|691.86|688.86|692.32|689.32|692.35|689.35|691.86|688.86|26
1609111430000|2020-12-27 23:23:50|692.29|689.29|692.45|689.45|692.45|689.45|692.04|689.04|27
1609111440000|2020-12-27 23:24:00|692.46|689.46|692.97|689.97|692.97|689.97|692.46|689.46|27
1609111450000|2020-12-27 23:24:10|693.01|690.01|693.38|690.38|693.42|690.42|693.01|690.01|27
1609111460000|2020-12-27 23:24:20|693.36|690.36|693.49|690.49|693.49|690.49|693.3|690.3|19
1609111470000|2020-12-27 23:24:30|693.48|690.48|694.01|691.01|694.01|691.01|693.48|690.48|19
1609111480000|2020-12-27 23:24:40|693.99|690.99|694.31|691.31|694.37|691.37|693.98|690.98|21
1609111490000|2020-12-27 23:24:50|694.28|691.28|694.6|691.6|694.61|691.61|694.28|691.28|21
1609111500000|2020-12-27 23:25:00|694.61|691.61|695.15|692.15|695.17|692.17|694.61|691.61|24
1609111510000|2020-12-27 23:25:10|695.16|692.16|695.12|692.12|695.21|692.21|695.05|692.05|33
1609111520000|2020-12-27 23:25:20|695.13|692.13|695.24|692.24|695.27|692.27|695.07|692.07|28
1609111530000|2020-12-27 23:25:30|695.21|692.21|695.21|692.21|695.32|692.32|695.02|692.02|29
1609111540000|2020-12-27 23:25:40|695.17|692.17|695.01|692.01|695.17|692.17|695|692|30
1609111550000|2020-12-27 23:25:50|695.02|692.02|695.11|692.11|695.14|692.14|695.02|692.02|26
1609111560000|2020-12-27 23:26:00|695.1|692.1|695.03|692.03|695.1|692.1|695.01|692.01|9
1609111570000|2020-12-27 23:26:10|695.02|692.02|695.42|692.42|695.45|692.45|695.02|692.02|31
1609111580000|2020-12-27 23:26:20|695.43|692.43|695.3|692.3|695.49|692.49|695.29|692.29|21
1609111590000|2020-12-27 23:26:30|695.34|692.34|695.37|692.37|695.4|692.4|695.32|692.32|25
1609111600000|2020-12-27 23:26:40|695.38|692.38|695.41|692.41|695.42|692.42|695.32|692.32|20
1609111610000|2020-12-27 23:26:50|695.39|692.39|695.64|692.64|695.66|692.66|695.35|692.35|26
1609111620000|2020-12-27 23:27:00|695.61|692.61|695.62|692.62|695.68|692.68|695.57|692.57|23
1609111630000|2020-12-27 23:27:10|695.63|692.63|695.72|692.72|695.72|692.72|695.62|692.62|15
1609111640000|2020-12-27 23:27:20|695.7|692.7|695.59|692.59|695.73|692.73|695.57|692.57|16
1609111650000|2020-12-27 23:27:30|695.55|692.55|695.57|692.57|695.58|692.58|695.53|692.53|24
1609111660000|2020-12-27 23:27:40|695.53|692.53|695.58|692.58|695.58|692.58|695.49|692.49|10
1609111670000|2020-12-27 23:27:50|695.6|692.6|695.59|692.59|695.6|692.6|695.58|692.58|3
1609111680000|2020-12-27 23:28:00|695.58|692.58|695.17|692.17|695.61|692.61|695.16|692.16|18
1609111690000|2020-12-27 23:28:10|695.16|692.16|695.18|692.18|695.26|692.26|694.86|691.86|29
1609111700000|2020-12-27 23:28:20|695.21|692.21|695.14|692.14|695.27|692.27|695.14|692.14|25
1609111710000|2020-12-27 23:28:30|695.12|692.12|695.17|692.17|695.22|692.22|695.05|692.05|25
1609111720000|2020-12-27 23:28:40|695.16|692.16|695.06|692.06|695.2|692.2|695.02|692.02|24
1609111730000|2020-12-27 23:28:50|695.04|692.04|695.18|692.18|695.27|692.27|694.95|691.95|24
1609111740000|2020-12-27 23:29:00|695.2|692.2|695.18|692.18|695.21|692.21|695.08|692.08|17
1609111750000|2020-12-27 23:29:10|695.17|692.17|695.32|692.32|695.33|692.33|695.15|692.15|17
1609111760000|2020-12-27 23:29:20|695.35|692.35|695.56|692.56|695.57|692.57|695.34|692.34|17
1609111770000|2020-12-27 23:29:30|695.57|692.57|695.95|692.95|695.98|692.98|695.56|692.56|20
1609111780000|2020-12-27 23:29:40|695.98|692.98|696.32|693.32|696.32|693.32|695.95|692.95|28
1609111790000|2020-12-27 23:29:50|696.29|693.29|695.84|692.84|696.31|693.31|695.84|692.84|21
1609111800000|2020-12-27 23:30:00|695.83|692.83|696.13|693.13|696.16|693.16|695.83|692.83|27
1609111810000|2020-12-27 23:30:10|696.16|693.16|696.24|693.24|696.26|693.26|696.11|693.11|25
1609111820000|2020-12-27 23:30:20|696.25|693.25|697.2|694.2|697.2|694.2|696.25|693.25|24
1609111830000|2020-12-27 23:30:30|697.16|694.16|697.25|694.25|697.29|694.29|697.11|694.11|34
1609111840000|2020-12-27 23:30:40|697.28|694.28|698|695|698|695|697.28|694.28|27
1609111850000|2020-12-27 23:30:50|698.01|695.01|698.08|695.08|698.08|695.08|697.85|694.85|19
1609111860000|2020-12-27 23:31:00|698.09|695.09|698.13|695.13|698.15|695.15|698.03|695.03|21
1609111870000|2020-12-27 23:31:10|698.14|695.14|697.94|694.94|698.18|695.18|697.93|694.93|23
1609111880000|2020-12-27 23:31:20|697.88|694.88|698.08|695.08|698.11|695.11|697.88|694.88|23
1609111890000|2020-12-27 23:31:30|698.19|695.19|698.12|695.12|698.25|695.25|698.12|695.12|23
1609111900000|2020-12-27 23:31:40|698.13|695.13|698.11|695.11|698.26|695.26|698.04|695.04|24
1609111910000|2020-12-27 23:31:50|698.1|695.1|697.55|694.55|698.1|695.1|697.55|694.55|25
1609111920000|2020-12-27 23:32:00|697.56|694.56|697.32|694.32|697.69|694.69|697.32|694.32|33
1609111930000|2020-12-27 23:32:10|697.39|694.39|697.34|694.34|697.53|694.53|697.32|694.32|24
1609111940000|2020-12-27 23:32:20|697.33|694.33|697.65|694.65|697.91|694.91|697.33|694.33|28
1609111950000|2020-12-27 23:32:30|697.63|694.63|697.41|694.41|697.67|694.67|697.41|694.41|20
1609111960000|2020-12-27 23:32:40|697.42|694.42|697.27|694.27|697.47|694.47|697.25|694.25|23
1609111970000|2020-12-27 23:32:50|697.31|694.31|696.86|693.86|697.38|694.38|696.86|693.86|32
1609111980000|2020-12-27 23:33:00|696.9|693.9|696.42|693.42|696.91|693.91|696.4|693.4|23
1609111990000|2020-12-27 23:33:10|696.39|693.39|695.62|692.62|696.42|693.42|695.54|692.54|27
1609112000000|2020-12-27 23:33:20|695.63|692.63|695.51|692.51|695.7|692.7|695.45|692.45|32
1609112010000|2020-12-27 23:33:30|695.5|692.5|695.51|692.51|695.58|692.58|695.42|692.42|26
1609112020000|2020-12-27 23:33:40|695.5|692.5|694.81|691.81|695.5|692.5|694.74|691.74|29
1609112030000|2020-12-27 23:33:50|694.66|691.66|694.22|691.22|694.66|691.66|694.13|691.13|21
1609112040000|2020-12-27 23:34:00|694.25|691.25|693.58|690.58|694.25|691.25|693.58|690.58|30
1609112050000|2020-12-27 23:34:10|693.44|690.44|693.19|690.19|693.64|690.64|693.15|690.15|25
1609112060000|2020-12-27 23:34:20|693.2|690.2|693.07|690.07|693.2|690.2|692.88|689.88|27
1609112070000|2020-12-27 23:34:30|693|690|693.15|690.15|693.18|690.18|692.9|689.9|31
1609112080000|2020-12-27 23:34:40|693.16|690.16|693.07|690.07|693.21|690.21|693.07|690.07|22
1609112090000|2020-12-27 23:34:50|693.09|690.09|693.14|690.14|693.2|690.2|693.03|690.03|29
1609112100000|2020-12-27 23:35:00|693.16|690.16|693.29|690.29|693.37|690.37|693.16|690.16|25
1609112110000|2020-12-27 23:35:10|693.3|690.3|693.97|690.97|693.98|690.98|693.3|690.3|28
1609112120000|2020-12-27 23:35:20|693.95|690.95|693.53|690.53|694.01|691.01|693.52|690.52|30
1609112130000|2020-12-27 23:35:30|693.51|690.51|693.88|690.88|693.96|690.96|693.5|690.5|33
1609112140000|2020-12-27 23:35:40|693.9|690.9|695.06|692.06|695.06|692.06|693.89|690.89|23
1609112150000|2020-12-27 23:35:50|695.05|692.05|694.97|691.97|695.05|692.05|694.65|691.65|29
1609112160000|2020-12-27 23:36:00|695.07|692.07|694.75|691.75|695.31|692.31|694.74|691.74|32
1609112170000|2020-12-27 23:36:10|694.74|691.74|695.28|692.28|695.37|692.37|694.73|691.73|34
1609112180000|2020-12-27 23:36:20|695.24|692.24|695.26|692.26|695.4|692.4|695.23|692.23|23
1609112190000|2020-12-27 23:36:30|695.25|692.25|695.35|692.35|695.48|692.48|695|692|28
1609112200000|2020-12-27 23:36:40|695.38|692.38|695.11|692.11|695.75|692.75|695.11|692.11|28
1609112210000|2020-12-27 23:36:50|695.12|692.12|694.97|691.97|695.12|692.12|694.95|691.95|30
1609112220000|2020-12-27 23:37:00|694.99|691.99|694.52|691.52|695.03|692.03|694.49|691.49|30
1609112230000|2020-12-27 23:37:10|694.5|691.5|694.51|691.51|694.7|691.7|694.46|691.46|29
1609112240000|2020-12-27 23:37:20|694.49|691.49|694.57|691.57|694.58|691.58|694.27|691.27|27
1609112250000|2020-12-27 23:37:30|694.62|691.62|694.71|691.71|694.75|691.75|694.59|691.59|31
1609112260000|2020-12-27 23:37:40|694.79|691.79|695.19|692.19|695.19|692.19|694.76|691.76|28
1609112270000|2020-12-27 23:37:50|695.18|692.18|694.97|691.97|695.2|692.2|694.9|691.9|22
1609112280000|2020-12-27 23:38:00|694.98|691.98|695.02|692.02|695.09|692.09|694.92|691.92|28
1609112290000|2020-12-27 23:38:10|695|692|694.9|691.9|695.01|692.01|694.89|691.89|17
1609112300000|2020-12-27 23:38:20|694.89|691.89|694.98|691.98|694.98|691.98|694.87|691.87|12
1609112310000|2020-12-27 23:38:30|694.97|691.97|695.08|692.08|695.22|692.22|694.97|691.97|23
1609112320000|2020-12-27 23:38:40|695.07|692.07|695.05|692.05|695.08|692.08|695.02|692.02|22
1609112330000|2020-12-27 23:38:50|695.04|692.04|695.05|692.05|695.06|692.06|695.02|692.02|13
1609112340000|2020-12-27 23:39:00|695.04|692.04|694.68|691.68|695.15|692.15|694.68|691.68|26
1609112350000|2020-12-27 23:39:10|694.64|691.64|694.26|691.26|694.65|691.65|694.26|691.26|20
1609112360000|2020-12-27 23:39:20|694.27|691.27|694.01|691.01|694.41|691.41|693.92|690.92|21
1609112370000|2020-12-27 23:39:30|693.95|690.95|694.06|691.06|694.28|691.28|693.91|690.91|24
1609112380000|2020-12-27 23:39:40|694.15|691.15|693.85|690.85|694.15|691.15|693.76|690.76|19
1609112390000|2020-12-27 23:39:50|693.91|690.91|693.77|690.77|694.26|691.26|693.74|690.74|25
1609112400000|2020-12-27 23:40:00|693.78|690.78|693.58|690.58|693.79|690.79|693.58|690.58|19
1609112410000|2020-12-27 23:40:10|693.57|690.57|693.6|690.6|693.6|690.6|693.57|690.57|8
1609112420000|2020-12-27 23:40:20|693.59|690.59|693.29|690.29|693.61|690.61|693.24|690.24|23
1609112430000|2020-12-27 23:40:30|693.27|690.27|692.34|689.34|693.27|690.27|692.3|689.3|30
1609112440000|2020-12-27 23:40:40|692.3|689.3|692.13|689.13|692.36|689.36|692.07|689.07|32
1609112450000|2020-12-27 23:40:50|692.07|689.07|691.74|688.74|692.1|689.1|691.7|688.7|25
1609112460000|2020-12-27 23:41:00|691.73|688.73|692.15|689.15|692.17|689.17|691.63|688.63|23
1609112470000|2020-12-27 23:41:10|692.29|689.29|692.24|689.24|692.29|689.29|691.75|688.75|37
1609112480000|2020-12-27 23:41:20|692.19|689.19|692.16|689.16|692.23|689.23|691.93|688.93|27
1609112490000|2020-12-27 23:41:30|692.13|689.13|692.01|689.01|692.13|689.13|691.98|688.98|24
1609112500000|2020-12-27 23:41:40|692.02|689.02|691.94|688.94|692.1|689.1|691.94|688.94|32
1609112510000|2020-12-27 23:41:50|691.96|688.96|691.98|688.98|692.05|689.05|691.91|688.91|19
1609112520000|2020-12-27 23:42:00|691.99|688.99|691.53|688.53|692|689|691.51|688.51|32
1609112530000|2020-12-27 23:42:10|691.54|688.54|691.98|688.98|692.04|689.04|691.52|688.52|27
1609112540000|2020-12-27 23:42:20|692.02|689.02|691.87|688.87|692.02|689.02|691.87|688.87|23
1609112550000|2020-12-27 23:42:30|691.85|688.85|691.89|688.89|691.93|688.93|691.84|688.84|15
1609112560000|2020-12-27 23:42:40|691.9|688.9|691.87|688.87|691.97|688.97|691.83|688.83|23
1609112570000|2020-12-27 23:42:50|691.83|688.83|691.75|688.75|691.83|688.83|691.73|688.73|18
1609112580000|2020-12-27 23:43:00|691.74|688.74|691.84|688.84|691.87|688.87|691.7|688.7|23
1609112590000|2020-12-27 23:43:10|691.85|688.85|691.88|688.88|691.88|688.88|691.84|688.84|14
1609112600000|2020-12-27 23:43:20|691.87|688.87|691.89|688.89|691.9|688.9|691.86|688.86|17
1609112610000|2020-12-27 23:43:30|691.91|688.91|691.85|688.85|691.99|688.99|691.83|688.83|18
1609112620000|2020-12-27 23:43:40|691.84|688.84|691.64|688.64|691.91|688.91|691.64|688.64|25
1609112630000|2020-12-27 23:43:50|691.66|688.66|691.78|688.78|691.8|688.8|691.62|688.62|25
1609112640000|2020-12-27 23:44:00|691.77|688.77|691.82|688.82|691.82|688.82|691.76|688.76|21
1609112650000|2020-12-27 23:44:10|691.84|688.84|691.8|688.8|691.84|688.84|691.76|688.76|22
1609112660000|2020-12-27 23:44:20|691.79|688.79|691.94|688.94|691.94|688.94|691.79|688.79|9
1609112670000|2020-12-27 23:44:30|691.95|688.95|691.94|688.94|691.95|688.95|691.94|688.94|2
1609112680000|2020-12-27 23:44:40|691.95|688.95|691.98|688.98|691.98|688.98|691.95|688.95|7
1609112690000|2020-12-27 23:44:50|691.99|688.99|691.97|688.97|691.99|688.99|691.93|688.93|15
1609112700000|2020-12-27 23:45:00|691.98|688.98|691.91|688.91|691.98|688.98|691.91|688.91|7
1609112710000|2020-12-27 23:45:10|691.92|688.92|691.93|688.93|691.94|688.94|691.9|688.9|13
1609112720000|2020-12-27 23:45:20|691.94|688.94|691.97|688.97|691.97|688.97|691.87|688.87|14
1609112730000|2020-12-27 23:45:30|691.98|688.98|692.74|689.74|692.74|689.74|691.98|688.98|28
1609112740000|2020-12-27 23:45:40|692.72|689.72|692.72|689.72|692.73|689.73|692.5|689.5|32
1609112750000|2020-12-27 23:45:50|692.75|689.75|692.93|689.93|693.02|690.02|692.75|689.75|23
1609112760000|2020-12-27 23:46:00|692.91|689.91|693.44|690.44|693.48|690.48|692.91|689.91|25
1609112770000|2020-12-27 23:46:10|693.46|690.46|693.28|690.28|693.55|690.55|693.28|690.28|20
1609112780000|2020-12-27 23:46:20|693.29|690.29|693.25|690.25|693.37|690.37|693.24|690.24|22
1609112790000|2020-12-27 23:46:30|693.24|690.24|693.25|690.25|693.3|690.3|693.22|690.22|20
1609112800000|2020-12-27 23:46:40|693.26|690.26|693.34|690.34|693.5|690.5|693.25|690.25|26
1609112810000|2020-12-27 23:46:50|693.3|690.3|693.25|690.25|693.4|690.4|693.25|690.25|16
1609112820000|2020-12-27 23:47:00|693.24|690.24|693.24|690.24|693.24|690.24|693.18|690.18|9
1609112830000|2020-12-27 23:47:10|693.26|690.26|693.23|690.23|693.35|690.35|693.21|690.21|25
1609112840000|2020-12-27 23:47:20|693.25|690.25|692.71|689.71|693.26|690.26|692.71|689.71|29
1609112850000|2020-12-27 23:47:30|692.64|689.64|692.63|689.63|692.69|689.69|692.52|689.52|25
1609112860000|2020-12-27 23:47:40|692.58|689.58|691.75|688.75|692.63|689.63|691.72|688.72|20
1609112870000|2020-12-27 23:47:50|691.73|688.73|691.32|688.32|691.73|688.73|691.31|688.31|31
1609112880000|2020-12-27 23:48:00|691.35|688.35|691.33|688.33|691.37|688.37|691.27|688.27|31
1609112890000|2020-12-27 23:48:10|691.31|688.31|691.33|688.33|691.39|688.39|691.28|688.28|26
1609112900000|2020-12-27 23:48:20|691.36|688.36|691.38|688.38|691.47|688.47|691.33|688.33|27
1609112910000|2020-12-27 23:48:30|691.37|688.37|691.31|688.31|691.45|688.45|691.31|688.31|22
1609112920000|2020-12-27 23:48:40|691.34|688.34|690.23|687.23|691.38|688.38|690.23|687.23|32
1609112930000|2020-12-27 23:48:50|690.41|687.41|689.01|686.01|690.41|687.41|688.99|685.99|32
1609112940000|2020-12-27 23:49:00|689|686|689.52|686.52|689.53|686.53|688.79|685.79|26
1609112950000|2020-12-27 23:49:10|689.53|686.53|689.61|686.61|689.73|686.73|689.23|686.23|27
1609112960000|2020-12-27 23:49:20|689.53|686.53|689.14|686.14|689.67|686.67|689.08|686.08|33
1609112970000|2020-12-27 23:49:30|689.13|686.13|688.87|685.87|689.13|686.13|688.76|685.76|29
1609112980000|2020-12-27 23:49:40|688.95|685.95|689.08|686.08|689.08|686.08|688.85|685.85|30
1609112990000|2020-12-27 23:49:50|689.15|686.15|689.13|686.13|689.27|686.27|689.13|686.13|22
1609113000000|2020-12-27 23:50:00|689.09|686.09|688.99|685.99|689.14|686.14|688.97|685.97|24
1609113010000|2020-12-27 23:50:10|688.97|685.97|689.13|686.13|689.28|686.28|688.97|685.97|28
1609113020000|2020-12-27 23:50:20|689.12|686.12|689.27|686.27|689.27|686.27|689.1|686.1|17
1609113030000|2020-12-27 23:50:30|689.29|686.29|689.21|686.21|689.3|686.3|689.21|686.21|19
1609113040000|2020-12-27 23:50:40|689.19|686.19|689.21|686.21|689.22|686.22|689.11|686.11|25
1609113050000|2020-12-27 23:50:50|689.22|686.22|688.85|685.85|689.22|686.22|688.85|685.85|18
1609113060000|2020-12-27 23:51:00|688.84|685.84|688.44|685.44|688.87|685.87|688.41|685.41|28
1609113070000|2020-12-27 23:51:10|688.43|685.43|688.46|685.46|688.55|685.55|688.43|685.43|27
1609113080000|2020-12-27 23:51:20|688.47|685.47|688.02|685.02|688.48|685.48|687.89|684.89|29
1609113090000|2020-12-27 23:51:30|688.2|685.2|687.38|684.38|688.2|685.2|687.37|684.37|31
1609113100000|2020-12-27 23:51:40|687.35|684.35|687.7|684.7|687.7|684.7|687.22|684.22|35
1609113110000|2020-12-27 23:51:50|687.69|684.69|687.59|684.59|687.85|684.85|687.5|684.5|29
1609113120000|2020-12-27 23:52:00|687.61|684.61|687.28|684.28|687.67|684.67|687.22|684.22|26
1609113130000|2020-12-27 23:52:10|687.31|684.31|687.38|684.38|687.4|684.4|687.28|684.28|27
1609113140000|2020-12-27 23:52:20|687.39|684.39|687.45|684.45|687.62|684.62|687.39|684.39|26
1609113150000|2020-12-27 23:52:30|687.47|684.47|687.86|684.86|687.87|684.87|687.47|684.47|24
1609113160000|2020-12-27 23:52:40|687.88|684.88|688|685|688.01|685.01|687.87|684.87|23
1609113170000|2020-12-27 23:52:50|688.01|685.01|688.17|685.17|688.17|685.17|688|685|16
1609113180000|2020-12-27 23:53:00|688.16|685.16|687.91|684.91|688.16|685.16|687.76|684.76|24
1609113190000|2020-12-27 23:53:10|687.9|684.9|687.77|684.77|687.95|684.95|687.77|684.77|31
1609113200000|2020-12-27 23:53:20|687.75|684.75|687.33|684.33|687.77|684.77|687.31|684.31|29
1609113210000|2020-12-27 23:53:30|687.32|684.32|687.12|684.12|687.36|684.36|687.12|684.12|27
1609113220000|2020-12-27 23:53:40|687.08|684.08|686.19|683.19|687.1|684.1|685.9|682.9|33
1609113230000|2020-12-27 23:53:50|686.27|683.27|686|683|686.78|683.78|686|683|34
1609113240000|2020-12-27 23:54:00|685.99|682.99|686.09|683.09|686.31|683.31|685.76|682.76|33
1609113250000|2020-12-27 23:54:10|686.1|683.1|685.57|682.57|686.1|683.1|685.51|682.51|31
1609113260000|2020-12-27 23:54:20|685.56|682.56|685.98|682.98|686.08|683.08|685.56|682.56|32
1609113270000|2020-12-27 23:54:30|685.97|682.97|686.26|683.26|686.26|683.26|685.94|682.94|20
1609113280000|2020-12-27 23:54:40|686.3|683.3|686.47|683.47|686.49|683.49|686.3|683.3|26
1609113290000|2020-12-27 23:54:50|686.45|683.45|686.83|683.83|686.83|683.83|686.39|683.39|26
1609113300000|2020-12-27 23:55:00|686.82|683.82|686.06|683.06|686.82|683.82|685.96|682.96|35
1609113310000|2020-12-27 23:55:10|686.04|683.04|686.09|683.09|686.09|683.09|685.86|682.86|29
1609113320000|2020-12-27 23:55:20|686.07|683.07|685.41|682.41|686.07|683.07|685.39|682.39|35
1609113330000|2020-12-27 23:55:30|685.4|682.4|685.37|682.37|685.7|682.7|685.31|682.31|32
1609113340000|2020-12-27 23:55:40|685.35|682.35|685.2|682.2|685.53|682.53|684.98|681.98|35
1609113350000|2020-12-27 23:55:50|685.22|682.22|683.76|680.76|685.25|682.25|683.68|680.68|36
1609113360000|2020-12-27 23:56:00|683.8|680.8|683.8|680.8|684.2|681.2|683.67|680.67|34
1609113370000|2020-12-27 23:56:10|683.82|680.82|685.12|682.12|685.12|682.12|683.82|680.82|37
1609113380000|2020-12-27 23:56:20|685.06|682.06|684.9|681.9|685.38|682.38|684.9|681.9|35
1609113390000|2020-12-27 23:56:30|684.83|681.83|684.15|681.15|684.85|681.85|684.15|681.15|36
1609113400000|2020-12-27 23:56:40|684.16|681.16|684.55|681.55|684.58|681.58|684.03|681.03|31
1609113410000|2020-12-27 23:56:50|684.5|681.5|684.1|681.1|684.5|681.5|683.74|680.74|27
1609113420000|2020-12-27 23:57:00|684.11|681.11|684.06|681.06|684.31|681.31|684.06|681.06|30
1609113430000|2020-12-27 23:57:10|684.05|681.05|683.66|680.66|684.05|681.05|683.52|680.52|28
1609113440000|2020-12-27 23:57:20|683.68|680.68|683.63|680.63|683.72|680.72|683.62|680.62|23
1609113450000|2020-12-27 23:57:30|683.61|680.61|683.64|680.64|683.65|680.65|683.53|680.53|30
1609113460000|2020-12-27 23:57:40|683.69|680.69|683.96|680.96|683.97|680.97|683.54|680.54|24
1609113470000|2020-12-27 23:57:50|683.9|680.9|684.16|681.16|684.16|681.16|683.9|680.9|24
1609113480000|2020-12-27 23:58:00|684.17|681.17|683.52|680.52|684.17|681.17|683.52|680.52|30
1609113490000|2020-12-27 23:58:10|683.43|680.43|683.77|680.77|683.77|680.77|683.34|680.34|27
1609113500000|2020-12-27 23:58:20|683.72|680.72|683.5|680.5|683.72|680.72|683.5|680.5|24
1609113510000|2020-12-27 23:58:30|683.51|680.51|683.64|680.64|683.79|680.79|683.3|680.3|27
1609113520000|2020-12-27 23:58:40|683.63|680.63|683.22|680.22|683.63|680.63|683.16|680.16|20
1609113530000|2020-12-27 23:58:50|683.2|680.2|683.29|680.29|683.3|680.3|683.15|680.15|26
1609113540000|2020-12-27 23:59:00|683.27|680.27|683.47|680.47|683.47|680.47|683.25|680.25|21
1609113550000|2020-12-27 23:59:10|683.44|680.44|683.63|680.63|683.65|680.65|683.44|680.44|19
1609113560000|2020-12-27 23:59:20|683.64|680.64|684.53|681.53|684.57|681.57|683.64|680.64|29
1609113570000|2020-12-27 23:59:30|684.52|681.52|684.48|681.48|684.52|681.52|684.38|681.38|25
1609113580000|2020-12-27 23:59:40|684.54|681.54|685.09|682.09|685.09|682.09|684.54|681.54|30
1609113590000|2020-12-27 23:59:50|685.11|682.11|685.31|682.31|685.31|682.31|685.02|682.02|30
1609113600000|2020-12-28 00:00:00|685.3|682.3|685.64|682.64|685.77|682.77|685.22|682.22|34
1609113610000|2020-12-28 00:00:10|685.72|682.72|687.13|684.13|687.18|684.18|685.72|682.72|35
1609113620000|2020-12-28 00:00:20|686.92|683.92|687.03|684.03|687.33|684.33|686.64|683.64|36
1609113630000|2020-12-28 00:00:30|687.12|684.12|689.55|686.55|689.8|686.8|687.12|684.12|38
1609113640000|2020-12-28 00:00:40|689.62|686.62|690.11|687.11|690.14|687.14|688.99|685.99|38
1609113650000|2020-12-28 00:00:50|690.07|687.07|690.19|687.19|690.28|687.28|690.02|687.02|27
1609113660000|2020-12-28 00:01:00|690.25|687.25|690.9|687.9|691.24|688.24|690.25|687.25|39
1609113670000|2020-12-28 00:01:10|690.84|687.84|689.81|686.81|690.84|687.84|689.81|686.81|30
1609113680000|2020-12-28 00:01:20|689.83|686.83|689.76|686.76|689.83|686.83|689.31|686.31|33
1609113690000|2020-12-28 00:01:30|689.7|686.7|689.59|686.59|689.72|686.72|689.41|686.41|29
1609113700000|2020-12-28 00:01:40|689.51|686.51|689.3|686.3|689.77|686.77|689.27|686.27|32
1609113710000|2020-12-28 00:01:50|689.34|686.34|689.47|686.47|689.58|686.58|689.34|686.34|30
1609113720000|2020-12-28 00:02:00|689.55|686.55|688.99|685.99|689.55|686.55|688.98|685.98|33
1609113730000|2020-12-28 00:02:10|689|686|688.53|685.53|689.01|686.01|688.53|685.53|28
1609113740000|2020-12-28 00:02:20|688.54|685.54|688.77|685.77|688.77|685.77|688.48|685.48|29
1609113750000|2020-12-28 00:02:30|688.75|685.75|688.03|685.03|688.75|685.75|687.77|684.77|35
1609113760000|2020-12-28 00:02:40|688|685|687.55|684.55|688.11|685.11|687.55|684.55|35
1609113770000|2020-12-28 00:02:50|687.54|684.54|686.59|683.59|687.54|684.54|686.56|683.56|31
1609113780000|2020-12-28 00:03:00|686.54|683.54|685.41|682.41|686.54|683.54|685.41|682.41|32
1609113790000|2020-12-28 00:03:10|685.4|682.4|684.49|681.49|685.42|682.42|684.49|681.49|29
1609113800000|2020-12-28 00:03:20|684.48|681.48|683.1|680.1|684.48|681.48|682.68|679.68|37
1609113810000|2020-12-28 00:03:30|683.11|680.11|683.26|680.26|683.44|680.44|682.92|679.92|32
1609113820000|2020-12-28 00:03:40|683.27|680.27|684.02|681.02|684.02|681.02|683.26|680.26|35
1609113830000|2020-12-28 00:03:50|684.03|681.03|684.02|681.02|684.22|681.22|683.97|680.97|27
1609113840000|2020-12-28 00:04:00|683.98|680.98|684.07|681.07|684.17|681.17|683.86|680.86|25
1609113850000|2020-12-28 00:04:10|684.31|681.31|683.92|680.92|684.46|681.46|683.92|680.92|31
1609113860000|2020-12-28 00:04:20|683.82|680.82|683.31|680.31|683.82|680.82|683.15|680.15|32
1609113870000|2020-12-28 00:04:30|683.26|680.26|683.19|680.19|683.4|680.4|683.17|680.17|29
1609113880000|2020-12-28 00:04:40|683.21|680.21|683.73|680.73|683.77|680.77|683.19|680.19|32
1609113890000|2020-12-28 00:04:50|683.74|680.74|684.2|681.2|684.24|681.24|683.74|680.74|33
1609113900000|2020-12-28 00:05:00|684.19|681.19|685.09|682.09|685.14|682.14|684.06|681.06|33
1609113910000|2020-12-28 00:05:10|685.1|682.1|685.98|682.98|685.98|682.98|684.95|681.95|33
1609113920000|2020-12-28 00:05:20|685.91|682.91|686.77|683.77|686.77|683.77|685.91|682.91|31
1609113930000|2020-12-28 00:05:30|686.82|683.82|687.34|684.34|687.34|684.34|686.82|683.82|34
1609113940000|2020-12-28 00:05:40|687.31|684.31|687.44|684.44|687.49|684.49|687.22|684.22|29
1609113950000|2020-12-28 00:05:50|687.33|684.33|687.72|684.72|687.79|684.79|687.27|684.27|16
1609113960000|2020-12-28 00:06:00|687.73|684.73|686.99|683.99|687.73|684.73|686.91|683.91|31
1609113970000|2020-12-28 00:06:10|687.03|684.03|687.39|684.39|687.56|684.56|687.02|684.02|34
1609113980000|2020-12-28 00:06:20|687.42|684.42|687.34|684.34|687.59|684.59|687.31|684.31|32
1609113990000|2020-12-28 00:06:30|687.53|684.53|688.85|685.85|688.85|685.85|687.53|684.53|35
1609114000000|2020-12-28 00:06:40|689.01|686.01|688.96|685.96|689.34|686.34|688.94|685.94|31
1609114010000|2020-12-28 00:06:50|688.93|685.93|689.34|686.34|689.35|686.35|688.81|685.81|34
1609114020000|2020-12-28 00:07:00|689.33|686.33|690.01|687.01|690.07|687.07|689.3|686.3|31
1609114030000|2020-12-28 00:07:10|690.02|687.02|690.3|687.3|690.6|687.6|690|687|26
1609114040000|2020-12-28 00:07:20|690.28|687.28|690.64|687.64|690.91|687.91|690.24|687.24|34
1609114050000|2020-12-28 00:07:30|690.61|687.61|689.84|686.84|690.61|687.61|689.81|686.81|25
1609114060000|2020-12-28 00:07:40|689.62|686.62|689.82|686.82|690.1|687.1|689.5|686.5|30
1609114070000|2020-12-28 00:07:50|689.84|686.84|690.54|687.54|690.54|687.54|689.67|686.67|31
1609114080000|2020-12-28 00:08:00|690.67|687.67|690.45|687.45|690.93|687.93|690.45|687.45|32
1609114090000|2020-12-28 00:08:10|690.43|687.43|690.99|687.99|690.99|687.99|690.41|687.41|29
1609114100000|2020-12-28 00:08:20|690.98|687.98|691.41|688.41|691.41|688.41|690.87|687.87|29
1609114110000|2020-12-28 00:08:30|691.38|688.38|691.62|688.62|691.62|688.62|691.28|688.28|30
1609114120000|2020-12-28 00:08:40|691.63|688.63|692.14|689.14|692.26|689.26|691.6|688.6|24
1609114130000|2020-12-28 00:08:50|692.04|689.04|692.07|689.07|692.36|689.36|691.92|688.92|27
1609114140000|2020-12-28 00:09:00|691.97|688.97|694.77|691.77|694.77|691.77|691.97|688.97|33
1609114150000|2020-12-28 00:09:10|694.78|691.78|694.98|691.98|695.23|692.23|694.72|691.72|32
1609114160000|2020-12-28 00:09:20|694.95|691.95|694.81|691.81|694.95|691.95|694.73|691.73|30
1609114170000|2020-12-28 00:09:30|694.8|691.8|694.03|691.03|694.8|691.8|694.03|691.03|31
1609114180000|2020-12-28 00:09:40|694.02|691.02|694.41|691.41|694.68|691.68|693.96|690.96|38
1609114190000|2020-12-28 00:09:50|694.37|691.37|694.07|691.07|694.4|691.4|694.04|691.04|28
1609114200000|2020-12-28 00:10:00|694.04|691.04|694.63|691.63|694.63|691.63|693.98|690.98|29
1609114210000|2020-12-28 00:10:10|694.53|691.53|695.12|692.12|695.37|692.37|694.53|691.53|31
1609114220000|2020-12-28 00:10:20|695.29|692.29|695.74|692.74|695.98|692.98|695.29|692.29|36
1609114230000|2020-12-28 00:10:30|695.82|692.82|696.22|693.22|696.63|693.63|695.82|692.82|37
1609114240000|2020-12-28 00:10:40|696.36|693.36|697.91|694.91|697.91|694.91|696.32|693.32|30
1609114250000|2020-12-28 00:10:50|697.98|694.98|697.73|694.73|698.37|695.37|697.73|694.73|34
1609114260000|2020-12-28 00:11:00|697.62|694.62|698.26|695.26|698.3|695.3|697.47|694.47|35
1609114270000|2020-12-28 00:11:10|698.23|695.23|697.4|694.4|698.23|695.23|697.37|694.37|29
1609114280000|2020-12-28 00:11:20|697.39|694.39|697.62|694.62|698.06|695.06|697.39|694.39|29
1609114290000|2020-12-28 00:11:30|697.68|694.68|698.15|695.15|698.19|695.19|697.68|694.68|33
1609114300000|2020-12-28 00:11:40|698.11|695.11|698.58|695.58|698.69|695.69|698.11|695.11|30
1609114310000|2020-12-28 00:11:50|698.63|695.63|699.76|696.76|699.95|696.95|698.61|695.61|32
1609114320000|2020-12-28 00:12:00|699.89|696.89|700.35|697.35|700.35|697.35|699.86|696.86|24
1609114330000|2020-12-28 00:12:10|700.41|697.41|700.51|697.51|700.87|697.87|700.28|697.28|27
1609114340000|2020-12-28 00:12:20|700.56|697.56|701.57|698.57|701.57|698.57|700.12|697.12|32
1609114350000|2020-12-28 00:12:30|701.56|698.56|702.29|699.29|702.3|699.3|701.56|698.56|29
1609114360000|2020-12-28 00:12:40|702.34|699.34|702.52|699.52|702.68|699.68|702.34|699.34|28
1609114370000|2020-12-28 00:12:50|702.55|699.55|702.66|699.66|702.81|699.81|702.55|699.55|25
1609114380000|2020-12-28 00:13:00|702.82|699.82|703.03|700.03|703.49|700.49|702.63|699.63|30
1609114390000|2020-12-28 00:13:10|703.68|700.68|702.96|699.96|703.81|700.81|702.9|699.9|33
1609114400000|2020-12-28 00:13:20|702.97|699.97|703.72|700.72|703.8|700.8|702.97|699.97|29
1609114410000|2020-12-28 00:13:30|703.71|700.71|703.62|700.62|703.85|700.85|703.61|700.61|30
1609114420000|2020-12-28 00:13:40|703.64|700.64|704.84|701.84|704.84|701.84|703.63|700.63|36
1609114430000|2020-12-28 00:13:50|704.89|701.89|706.47|703.47|706.47|703.47|704.89|701.89|34
1609114440000|2020-12-28 00:14:00|706.53|703.53|706.14|703.14|707.24|704.24|706.14|703.14|39
1609114450000|2020-12-28 00:14:10|706.2|703.2|704.65|701.65|706.2|703.2|704.64|701.64|34
1609114460000|2020-12-28 00:14:20|704.63|701.63|704.83|701.83|705.4|702.4|704.44|701.44|33
1609114470000|2020-12-28 00:14:30|704.81|701.81|705.58|702.58|705.71|702.71|704.78|701.78|36
1609114480000|2020-12-28 00:14:40|705.62|702.62|705.36|702.36|705.74|702.74|705.35|702.35|29
1609114490000|2020-12-28 00:14:50|705.39|702.39|706.2|703.2|706.29|703.29|705.37|702.37|34
1609114500000|2020-12-28 00:15:00|706.29|703.29|706|703|706.29|703.29|706|703|32
1609114510000|2020-12-28 00:15:10|705.99|702.99|705.35|702.35|706|703|705.23|702.23|29
1609114520000|2020-12-28 00:15:20|705.36|702.36|704.45|701.45|705.36|702.36|704.42|701.42|30
1609114530000|2020-12-28 00:15:30|704.46|701.46|704.31|701.31|704.46|701.46|703.4|700.4|35
1609114540000|2020-12-28 00:15:40|703.85|700.85|703.03|700.03|703.86|700.86|702.98|699.98|31
1609114550000|2020-12-28 00:15:50|703.05|700.05|703.17|700.17|703.24|700.24|702.99|699.99|25
1609114560000|2020-12-28 00:16:00|703.14|700.14|704.13|701.13|704.13|701.13|703.04|700.04|30
1609114570000|2020-12-28 00:16:10|704.18|701.18|705.36|702.36|705.48|702.48|704.18|701.18|35
1609114580000|2020-12-28 00:16:20|705.37|702.37|705.46|702.46|705.53|702.53|705.24|702.24|33
1609114590000|2020-12-28 00:16:30|705.45|702.45|705.12|702.12|705.45|702.45|705.1|702.1|32
1609114600000|2020-12-28 00:16:40|705.1|702.1|705.25|702.25|705.46|702.46|704.92|701.92|28
1609114610000|2020-12-28 00:16:50|704.99|701.99|707.04|704.04|707.05|704.05|704.97|701.97|34
1609114620000|2020-12-28 00:17:00|707.02|704.02|707.33|704.33|707.34|704.34|706.91|703.91|31
1609114630000|2020-12-28 00:17:10|707.32|704.32|707.77|704.77|707.89|704.89|707.32|704.32|27
1609114640000|2020-12-28 00:17:20|707.75|704.75|707.24|704.24|707.82|704.82|707.24|704.24|33
1609114650000|2020-12-28 00:17:30|707.22|704.22|709.14|706.14|709.24|706.24|707.22|704.22|37
1609114660000|2020-12-28 00:17:40|709.22|706.22|709.93|706.93|710.36|707.36|708.79|705.79|32
1609114670000|2020-12-28 00:17:50|710.58|707.58|710.21|707.21|711.13|708.13|709.66|706.66|36
1609114680000|2020-12-28 00:18:00|710.23|707.23|710.89|707.89|710.98|707.98|709.7|706.7|34
1609114690000|2020-12-28 00:18:10|710.81|707.81|711.66|708.66|711.67|708.67|710.79|707.79|34
1609114700000|2020-12-28 00:18:20|711.53|708.53|711.69|708.69|711.76|708.76|711.47|708.47|35
1609114710000|2020-12-28 00:18:30|711.74|708.74|711.83|708.83|711.88|708.88|711.58|708.58|35
1609114720000|2020-12-28 00:18:40|711.71|708.71|710.33|707.33|711.77|708.77|710.32|707.32|37
1609114730000|2020-12-28 00:18:50|710.29|707.29|711.24|708.24|711.24|708.24|709.58|706.58|38
1609114740000|2020-12-28 00:19:00|711.27|708.27|712.46|709.46|712.47|709.47|711.23|708.23|33
1609114750000|2020-12-28 00:19:10|712.45|709.45|712.63|709.63|712.8|709.8|712.35|709.35|33
1609114760000|2020-12-28 00:19:20|712.65|709.65|712.93|709.93|713.09|710.09|712.52|709.52|30
1609114770000|2020-12-28 00:19:30|713|710|712.96|709.96|713.32|710.32|712.85|709.85|34
1609114780000|2020-12-28 00:19:40|712.82|709.82|712.65|709.65|712.82|709.82|712.43|709.43|38
1609114790000|2020-12-28 00:19:50|712.68|709.68|711.75|708.75|712.79|709.79|711.75|708.75|33
1609114800000|2020-12-28 00:20:00|711.64|708.64|711.94|708.94|712|709|711.5|708.5|33
1609114810000|2020-12-28 00:20:10|711.97|708.97|712.73|709.73|712.74|709.74|711.97|708.97|33
1609114820000|2020-12-28 00:20:20|712.69|709.69|712.37|709.37|712.72|709.72|712.37|709.37|28
1609114830000|2020-12-28 00:20:30|712.39|709.39|712.07|709.07|712.39|709.39|712.02|709.02|29
1609114840000|2020-12-28 00:20:40|712.09|709.09|711.29|708.29|712.09|709.09|711.14|708.14|34
1609114850000|2020-12-28 00:20:50|711.24|708.24|710.39|707.39|711.24|708.24|710.21|707.21|35
1609114860000|2020-12-28 00:21:00|710.63|707.63|708.06|705.06|711.03|708.03|708.06|705.06|36
1609114870000|2020-12-28 00:21:10|708.09|705.09|707.38|704.38|708.22|705.22|707.24|704.24|34
1609114880000|2020-12-28 00:21:20|707.36|704.36|707.67|704.67|707.89|704.89|707.36|704.36|34
1609114890000|2020-12-28 00:21:30|707.68|704.68|707.79|704.79|707.79|704.79|707.39|704.39|24
1609114900000|2020-12-28 00:21:40|707.78|704.78|708.64|705.64|708.71|705.71|707.78|704.78|32
1609114910000|2020-12-28 00:21:50|708.62|705.62|708.24|705.24|708.62|705.62|708.19|705.19|30
1609114920000|2020-12-28 00:22:00|708.25|705.25|708.52|705.52|708.55|705.55|708.25|705.25|24
1609114930000|2020-12-28 00:22:10|708.7|705.7|710.6|707.6|710.6|707.6|708.62|705.62|35
1609114940000|2020-12-28 00:22:20|710.57|707.57|710.68|707.68|711.01|708.01|710.29|707.29|38
1609114950000|2020-12-28 00:22:30|710.69|707.69|712.64|709.64|712.76|709.76|710.62|707.62|36
1609114960000|2020-12-28 00:22:40|712.54|709.54|712.41|709.41|712.96|709.96|712.28|709.28|32
1609114970000|2020-12-28 00:22:50|712.38|709.38|712.85|709.85|712.86|709.86|712.38|709.38|35
1609114980000|2020-12-28 00:23:00|712.78|709.78|712.35|709.35|712.78|709.78|712.23|709.23|31
1609114990000|2020-12-28 00:23:10|712.39|709.39|712.82|709.82|712.82|709.82|712.36|709.36|27
1609115000000|2020-12-28 00:23:20|712.81|709.81|713.31|710.31|713.59|710.59|712.67|709.67|30
1609115010000|2020-12-28 00:23:30|713.22|710.22|713.09|710.09|713.4|710.4|712.67|709.67|30
1609115020000|2020-12-28 00:23:40|713.18|710.18|713.05|710.05|713.42|710.42|713.05|710.05|27
1609115030000|2020-12-28 00:23:50|713.04|710.04|713.61|710.61|713.66|710.66|713|710|26
1609115040000|2020-12-28 00:24:00|713.62|710.62|714.39|711.39|714.52|711.52|713.62|710.62|27
1609115050000|2020-12-28 00:24:10|714.4|711.4|714.1|711.1|714.73|711.73|714.1|711.1|31
1609115060000|2020-12-28 00:24:20|714.09|711.09|714.07|711.07|714.14|711.14|713.8|710.8|29
1609115070000|2020-12-28 00:24:30|714.05|711.05|713.07|710.07|714.07|711.07|713.07|710.07|30
1609115080000|2020-12-28 00:24:40|713.08|710.08|713.69|710.69|713.7|710.7|712.97|709.97|29
1609115090000|2020-12-28 00:24:50|713.66|710.66|713.86|710.86|714.28|711.28|713.44|710.44|32
1609115100000|2020-12-28 00:25:00|713.96|710.96|714.89|711.89|715.04|712.04|713.88|710.88|32
1609115110000|2020-12-28 00:25:10|714.86|711.86|714.31|711.31|714.86|711.86|714.24|711.24|33
1609115120000|2020-12-28 00:25:20|714.29|711.29|713.76|710.76|714.31|711.31|713.75|710.75|34
1609115130000|2020-12-28 00:25:30|713.78|710.78|713.17|710.17|713.92|710.92|713.11|710.11|34
1609115140000|2020-12-28 00:25:40|713.14|710.14|713.11|710.11|713.14|710.14|713.03|710.03|19
1609115150000|2020-12-28 00:25:50|713.06|710.06|713.04|710.04|713.11|710.11|712.99|709.99|20
1609115160000|2020-12-28 00:26:00|712.99|709.99|711.63|708.63|713.08|710.08|711.63|708.63|33
1609115170000|2020-12-28 00:26:10|711.62|708.62|711.26|708.26|711.88|708.88|711.06|708.06|28
1609115180000|2020-12-28 00:26:20|711.24|708.24|712.35|709.35|712.35|709.35|711.24|708.24|33
1609115190000|2020-12-28 00:26:30|712.54|709.54|712.92|709.92|713.17|710.17|712.51|709.51|35
1609115200000|2020-12-28 00:26:40|712.97|709.97|713.29|710.29|713.41|710.41|712.97|709.97|30
1609115210000|2020-12-28 00:26:50|713.36|710.36|713.2|710.2|713.4|710.4|713.07|710.07|35
1609115220000|2020-12-28 00:27:00|713.06|710.06|712.76|709.76|713.44|710.44|712.69|709.69|33
1609115230000|2020-12-28 00:27:10|712.65|709.65|712.68|709.68|712.71|709.71|712.27|709.27|32
1609115240000|2020-12-28 00:27:20|712.64|709.64|712.59|709.59|712.77|709.77|712.59|709.59|31
1609115250000|2020-12-28 00:27:30|712.6|709.6|712.54|709.54|712.62|709.62|712.44|709.44|34
1609115260000|2020-12-28 00:27:40|712.57|709.57|712.3|709.3|712.77|709.77|712.29|709.29|32
1609115270000|2020-12-28 00:27:50|712.31|709.31|712.41|709.41|712.41|709.41|712.14|709.14|35
1609115280000|2020-12-28 00:28:00|712.38|709.38|712.12|709.12|712.41|709.41|712.12|709.12|31
1609115290000|2020-12-28 00:28:10|711.78|708.78|711.58|708.58|711.78|708.78|711.51|708.51|28
1609115300000|2020-12-28 00:28:20|711.6|708.6|711.34|708.34|711.6|708.6|711.31|708.31|31
1609115310000|2020-12-28 00:28:30|711.4|708.4|710.79|707.79|711.4|708.4|710.79|707.79|33
1609115320000|2020-12-28 00:28:40|710.75|707.75|711.04|708.04|711.04|708.04|710.7|707.7|32
1609115330000|2020-12-28 00:28:50|711.12|708.12|711.55|708.55|711.58|708.58|711.12|708.12|27
1609115340000|2020-12-28 00:29:00|711.54|708.54|712.01|709.01|712.05|709.05|711.42|708.42|33
1609115350000|2020-12-28 00:29:10|712|709|712.28|709.28|712.46|709.46|711.99|708.99|27
1609115360000|2020-12-28 00:29:20|712.29|709.29|712.5|709.5|712.5|709.5|712.21|709.21|28
1609115370000|2020-12-28 00:29:30|712.52|709.52|712.38|709.38|712.59|709.59|712.32|709.32|23
1609115380000|2020-12-28 00:29:40|712.39|709.39|712.37|709.37|712.45|709.45|712.32|709.32|24
1609115390000|2020-12-28 00:29:50|712.39|709.39|712.95|709.95|713.02|710.02|712.37|709.37|26
1609115400000|2020-12-28 00:30:00|712.9|709.9|712.67|709.67|713.01|710.01|712.66|709.66|36
1609115410000|2020-12-28 00:30:10|712.64|709.64|713.14|710.14|713.14|710.14|712.63|709.63|31
1609115420000|2020-12-28 00:30:20|713.15|710.15|713.09|710.09|713.16|710.16|713.07|710.07|24
1609115430000|2020-12-28 00:30:30|713.1|710.1|712.6|709.6|713.19|710.19|712.6|709.6|28
1609115440000|2020-12-28 00:30:40|712.53|709.53|712.69|709.69|712.73|709.73|712.28|709.28|29
1609115450000|2020-12-28 00:30:50|712.72|709.72|712.68|709.68|712.88|709.88|712.44|709.44|28
1609115460000|2020-12-28 00:31:00|712.57|709.57|712.45|709.45|712.58|709.58|712.13|709.13|37
1609115470000|2020-12-28 00:31:10|712.43|709.43|712.63|709.63|712.71|709.71|712.36|709.36|29
1609115480000|2020-12-28 00:31:20|712.68|709.68|712.18|709.18|712.68|709.68|712.18|709.18|25
1609115490000|2020-12-28 00:31:30|712.19|709.19|712.07|709.07|712.19|709.19|712.05|709.05|24
1609115500000|2020-12-28 00:31:40|712.05|709.05|711.68|708.68|712.05|709.05|711.58|708.58|28
1609115510000|2020-12-28 00:31:50|711.73|708.73|710.96|707.96|711.73|708.73|710.9|707.9|30
1609115520000|2020-12-28 00:32:00|710.93|707.93|710.9|707.9|710.93|707.93|710.35|707.35|30
1609115530000|2020-12-28 00:32:10|710.87|707.87|711.29|708.29|711.44|708.44|710.87|707.87|36
1609115540000|2020-12-28 00:32:20|711.34|708.34|711.28|708.28|711.53|708.53|711.28|708.28|33
1609115550000|2020-12-28 00:32:30|711.29|708.29|711.19|708.19|711.43|708.43|711.15|708.15|31
1609115560000|2020-12-28 00:32:40|711.11|708.11|711.16|708.16|711.27|708.27|711.03|708.03|27
1609115570000|2020-12-28 00:32:50|711.28|708.28|711.41|708.41|711.51|708.51|711.28|708.28|25
1609115580000|2020-12-28 00:33:00|711.39|708.39|711.37|708.37|711.39|708.39|711.3|708.3|21
1609115590000|2020-12-28 00:33:10|711.43|708.43|712.19|709.19|712.19|709.19|711.43|708.43|31
1609115600000|2020-12-28 00:33:20|712.18|709.18|712.3|709.3|712.36|709.36|712.12|709.12|24
1609115610000|2020-12-28 00:33:30|712.39|709.39|712.48|709.48|712.69|709.69|712.3|709.3|28
1609115620000|2020-12-28 00:33:40|712.45|709.45|712.6|709.6|712.67|709.67|712.45|709.45|25
1609115630000|2020-12-28 00:33:50|712.57|709.57|712.33|709.33|712.65|709.65|712.21|709.21|30
1609115640000|2020-12-28 00:34:00|712.31|709.31|711.54|708.54|712.35|709.35|711.54|708.54|34
1609115650000|2020-12-28 00:34:10|711.57|708.57|711.7|708.7|711.72|708.72|711.24|708.24|33
1609115660000|2020-12-28 00:34:20|711.64|708.64|711.92|708.92|711.92|708.92|711.58|708.58|31
1609115670000|2020-12-28 00:34:30|711.96|708.96|712.09|709.09|712.12|709.12|711.89|708.89|29
1609115680000|2020-12-28 00:34:40|712.11|709.11|712|709|712.11|709.11|711.89|708.89|33
1609115690000|2020-12-28 00:34:50|712.06|709.06|711.48|708.48|712.06|709.06|711.48|708.48|29
1609115700000|2020-12-28 00:35:00|711.49|708.49|711.7|708.7|711.71|708.71|711.49|708.49|24
1609115710000|2020-12-28 00:35:10|711.72|708.72|711.54|708.54|711.76|708.76|711.54|708.54|19
1609115720000|2020-12-28 00:35:20|711.53|708.53|710.63|707.63|711.61|708.61|710.54|707.54|36
1609115730000|2020-12-28 00:35:30|710.62|707.62|710.12|707.12|710.62|707.62|709.99|706.99|29
1609115740000|2020-12-28 00:35:40|710.11|707.11|709.4|706.4|710.11|707.11|709.38|706.38|39
1609115750000|2020-12-28 00:35:50|709.29|706.29|709.67|706.67|709.85|706.85|709.29|706.29|33
1609115760000|2020-12-28 00:36:00|709.71|706.71|709.48|706.48|709.72|706.72|708.97|705.97|35
1609115770000|2020-12-28 00:36:10|709.45|706.45|708.59|705.59|709.56|706.56|708.56|705.56|35
1609115780000|2020-12-28 00:36:20|708.55|705.55|708.73|705.73|708.74|705.74|708.23|705.23|26
1609115790000|2020-12-28 00:36:30|708.69|705.69|708.53|705.53|708.69|705.69|708.29|705.29|31
1609115800000|2020-12-28 00:36:40|708.62|705.62|708.08|705.08|708.62|705.62|708|705|28
1609115810000|2020-12-28 00:36:50|708.07|705.07|708|705|708.07|705.07|707.96|704.96|22
1609115820000|2020-12-28 00:37:00|707.99|704.99|708.65|705.65|708.65|705.65|707.94|704.94|27
1609115830000|2020-12-28 00:37:10|708.64|705.64|708.36|705.36|708.64|705.64|708.25|705.25|30
1609115840000|2020-12-28 00:37:20|708.37|705.37|708.75|705.75|708.86|705.86|708.37|705.37|31
1609115850000|2020-12-28 00:37:30|708.72|705.72|708.63|705.63|708.8|705.8|708.61|705.61|32
1609115860000|2020-12-28 00:37:40|708.65|705.65|708.89|705.89|708.89|705.89|708.56|705.56|29
1609115870000|2020-12-28 00:37:50|708.9|705.9|709.14|706.14|709.33|706.33|708.89|705.89|31
1609115880000|2020-12-28 00:38:00|709.17|706.17|709.22|706.22|709.22|706.22|709.01|706.01|31
1609115890000|2020-12-28 00:38:10|709.3|706.3|709.79|706.79|709.82|706.82|709.26|706.26|33
1609115900000|2020-12-28 00:38:20|709.83|706.83|709.87|706.87|709.97|706.97|709.83|706.83|26
1609115910000|2020-12-28 00:38:30|709.91|706.91|710.23|707.23|710.32|707.32|709.91|706.91|35
1609115920000|2020-12-28 00:38:40|710.24|707.24|710.85|707.85|710.85|707.85|710.23|707.23|34
1609115930000|2020-12-28 00:38:50|710.91|707.91|710.36|707.36|711.28|708.28|710.36|707.36|36
1609115940000|2020-12-28 00:39:00|710.28|707.28|709.27|706.27|710.28|707.28|709.2|706.2|30
1609115950000|2020-12-28 00:39:10|709.25|706.25|709.37|706.37|709.62|706.62|709.25|706.25|35
1609115960000|2020-12-28 00:39:20|709.38|706.38|709.63|706.63|709.65|706.65|709.29|706.29|31
1609115970000|2020-12-28 00:39:30|709.56|706.56|709.62|706.62|709.71|706.71|709.49|706.49|34
1609115980000|2020-12-28 00:39:40|709.64|706.64|709.4|706.4|709.64|706.64|709.31|706.31|27
1609115990000|2020-12-28 00:39:50|709.38|706.38|709.01|706.01|709.38|706.38|708.77|705.77|39
1609116000000|2020-12-28 00:40:00|709.02|706.02|709.03|706.03|709.06|706.06|708.7|705.7|35
1609116010000|2020-12-28 00:40:10|709.04|706.04|708.95|705.95|709.22|706.22|708.76|705.76|32
1609116020000|2020-12-28 00:40:20|708.92|705.92|708.79|705.79|709.05|706.05|708.74|705.74|29
1609116030000|2020-12-28 00:40:30|708.82|705.82|708.65|705.65|709|706|708.64|705.64|33
1609116040000|2020-12-28 00:40:40|708.13|705.13|707.81|704.81|708.15|705.15|707.76|704.76|28
1609116050000|2020-12-28 00:40:50|707.79|704.79|707.94|704.94|707.99|704.99|707.74|704.74|29
1609116060000|2020-12-28 00:41:00|707.89|704.89|708|705|708|705|707.83|704.83|23
1609116070000|2020-12-28 00:41:10|707.98|704.98|707.82|704.82|707.98|704.98|707.76|704.76|24
1609116080000|2020-12-28 00:41:20|707.79|704.79|707.57|704.57|707.79|704.79|707.5|704.5|29
1609116090000|2020-12-28 00:41:30|707.59|704.59|707.61|704.61|707.88|704.88|707.59|704.59|29
1609116100000|2020-12-28 00:41:40|707.59|704.59|707.09|704.09|707.6|704.6|707.09|704.09|29
1609116110000|2020-12-28 00:41:50|707.03|704.03|706.6|703.6|707.05|704.05|706.58|703.58|34
1609116120000|2020-12-28 00:42:00|706.61|703.61|707.12|704.12|707.21|704.21|706.61|703.61|32
1609116130000|2020-12-28 00:42:10|707.11|704.11|707.43|704.43|707.54|704.54|707.11|704.11|27
1609116140000|2020-12-28 00:42:20|707.55|704.55|707.8|704.8|707.85|704.85|707.55|704.55|27
1609116150000|2020-12-28 00:42:30|707.79|704.79|708.72|705.72|708.73|705.73|707.79|704.79|31
1609116160000|2020-12-28 00:42:40|708.82|705.82|708.95|705.95|709.05|706.05|708.81|705.81|29
1609116170000|2020-12-28 00:42:50|708.92|705.92|709.38|706.38|709.38|706.38|708.89|705.89|25
1609116180000|2020-12-28 00:43:00|709.39|706.39|709.75|706.75|709.76|706.76|709.36|706.36|25
1609116190000|2020-12-28 00:43:10|709.72|706.72|709.66|706.66|709.78|706.78|709.64|706.64|29
1609116200000|2020-12-28 00:43:20|709.64|706.64|710.32|707.32|710.38|707.38|709.64|706.64|31
1609116210000|2020-12-28 00:43:30|710.33|707.33|710.31|707.31|710.35|707.35|710.25|707.25|24
1609116220000|2020-12-28 00:43:40|710.3|707.3|710.3|707.3|710.52|707.52|710.3|707.3|23
1609116230000|2020-12-28 00:43:50|710.29|707.29|710.55|707.55|710.59|707.59|710.08|707.08|35
1609116240000|2020-12-28 00:44:00|710.57|707.57|710.79|707.79|710.9|707.9|710.51|707.51|17
1609116250000|2020-12-28 00:44:10|710.73|707.73|709.9|706.9|710.73|707.73|709.71|706.71|34
1609116260000|2020-12-28 00:44:20|709.88|706.88|709.35|706.35|709.94|706.94|709.35|706.35|26
1609116270000|2020-12-28 00:44:30|709.44|706.44|709.64|706.64|709.72|706.72|709.2|706.2|29
1609116280000|2020-12-28 00:44:40|709.63|706.63|708.59|705.59|709.66|706.66|708.38|705.38|28
1609116290000|2020-12-28 00:44:50|708.64|705.64|708.83|705.83|708.83|705.83|707.91|704.91|35
1609116300000|2020-12-28 00:45:00|708.88|705.88|708.33|705.33|708.97|705.97|708.14|705.14|36
1609116310000|2020-12-28 00:45:10|708.27|705.27|707.83|704.83|708.53|705.53|707.8|704.8|35
1609116320000|2020-12-28 00:45:20|707.72|704.72|708.38|705.38|708.47|705.47|707.61|704.61|33
1609116330000|2020-12-28 00:45:30|708.39|705.39|708.17|705.17|708.63|705.63|708.12|705.12|33
1609116340000|2020-12-28 00:45:40|708.14|705.14|707.87|704.87|708.18|705.18|707.87|704.87|28
1609116350000|2020-12-28 00:45:50|707.82|704.82|707.75|704.75|708.17|705.17|707.67|704.67|33
1609116360000|2020-12-28 00:46:00|707.72|704.72|707.53|704.53|707.9|704.9|707.53|704.53|30
1609116370000|2020-12-28 00:46:10|707.56|704.56|708.19|705.19|708.19|705.19|707.56|704.56|37
1609116380000|2020-12-28 00:46:20|708.35|705.35|708.1|705.1|708.43|705.43|708.09|705.09|35
1609116390000|2020-12-28 00:46:30|708.08|705.08|707.6|704.6|708.09|705.09|707.43|704.43|27
1609116400000|2020-12-28 00:46:40|707.62|704.62|707.61|704.61|707.76|704.76|707.32|704.32|30
1609116410000|2020-12-28 00:46:50|707.5|704.5|707.69|704.69|707.72|704.72|707.38|704.38|31
1609116420000|2020-12-28 00:47:00|707.68|704.68|707.67|704.67|707.84|704.84|707.62|704.62|27
1609116430000|2020-12-28 00:47:10|707.66|704.66|707.6|704.6|707.7|704.7|707.56|704.56|27
1609116440000|2020-12-28 00:47:20|707.58|704.58|707.05|704.05|707.59|704.59|706.91|703.91|19
1609116450000|2020-12-28 00:47:30|707.09|704.09|706.77|703.77|707.13|704.13|706.72|703.72|28
1609116460000|2020-12-28 00:47:40|706.9|703.9|706.55|703.55|706.9|703.9|706.49|703.49|24
1609116470000|2020-12-28 00:47:50|706.74|703.74|706.69|703.69|706.79|703.79|706.58|703.58|28
1609116480000|2020-12-28 00:48:00|706.7|703.7|706.69|703.69|706.98|703.98|706.47|703.47|29
1609116490000|2020-12-28 00:48:10|706.72|703.72|706.77|703.77|706.83|703.83|706.59|703.59|23
1609116500000|2020-12-28 00:48:20|706.76|703.76|706.81|703.81|706.92|703.92|706.59|703.59|31
1609116510000|2020-12-28 00:48:30|706.8|703.8|706.97|703.97|706.97|703.97|706.8|703.8|28
1609116520000|2020-12-28 00:48:40|707.03|704.03|707.07|704.07|707.09|704.09|706.91|703.91|18
1609116530000|2020-12-28 00:48:50|707.06|704.06|707.35|704.35|707.42|704.42|707.06|704.06|33
1609116540000|2020-12-28 00:49:00|707.4|704.4|708.16|705.16|708.28|705.28|707.39|704.39|31
1609116550000|2020-12-28 00:49:10|708.1|705.1|708.27|705.27|708.31|705.31|708.1|705.1|31
1609116560000|2020-12-28 00:49:20|708.38|705.38|708.72|705.72|708.73|705.73|708.38|705.38|30
1609116570000|2020-12-28 00:49:30|708.73|705.73|708.79|705.79|708.81|705.81|708.68|705.68|24
1609116580000|2020-12-28 00:49:40|708.81|705.81|709.55|706.55|709.55|706.55|708.58|705.58|27
1609116590000|2020-12-28 00:49:50|709.57|706.57|709.59|706.59|709.62|706.62|709.42|706.42|25
1609116600000|2020-12-28 00:50:00|709.6|706.6|709.11|706.11|709.64|706.64|709.11|706.11|27
1609116610000|2020-12-28 00:50:10|709.08|706.08|708.89|705.89|709.08|706.08|708.85|705.85|23
1609116620000|2020-12-28 00:50:20|708.92|705.92|708.96|705.96|709.07|706.07|708.85|705.85|30
1609116630000|2020-12-28 00:50:30|708.95|705.95|709.05|706.05|709.05|706.05|708.64|705.64|28
1609116640000|2020-12-28 00:50:40|709.02|706.02|709.03|706.03|709.17|706.17|709.02|706.02|28
1609116650000|2020-12-28 00:50:50|709.02|706.02|708.9|705.9|709.1|706.1|708.9|705.9|28
1609116660000|2020-12-28 00:51:00|708.91|705.91|708.82|705.82|708.91|705.91|708.71|705.71|29
1609116670000|2020-12-28 00:51:10|708.72|705.72|708.16|705.16|708.82|705.82|708.16|705.16|35
1609116680000|2020-12-28 00:51:20|708.25|705.25|708.48|705.48|708.48|705.48|708.23|705.23|29
1609116690000|2020-12-28 00:51:30|708.53|705.53|708.53|705.53|708.66|705.66|708.51|705.51|31
1609116700000|2020-12-28 00:51:40|708.52|705.52|708.45|705.45|708.57|705.57|708.41|705.41|23
1609116710000|2020-12-28 00:51:50|708.41|705.41|708.22|705.22|708.41|705.41|707.86|704.86|28
1609116720000|2020-12-28 00:52:00|708.26|705.26|707.7|704.7|708.28|705.28|707.7|704.7|27
1609116730000|2020-12-28 00:52:10|707.63|704.63|707.59|704.59|707.67|704.67|707.58|704.58|23
1609116740000|2020-12-28 00:52:20|707.58|704.58|707.8|704.8|708|705|707.57|704.57|30
1609116750000|2020-12-28 00:52:30|707.77|704.77|707.3|704.3|707.77|704.77|707.2|704.2|32
1609116760000|2020-12-28 00:52:40|707.29|704.29|706.97|703.97|707.29|704.29|706.97|703.97|35
1609116770000|2020-12-28 00:52:50|706.98|703.98|706.77|703.77|707|704|706.75|703.75|30
1609116780000|2020-12-28 00:53:00|706.8|703.8|706.6|703.6|706.82|703.82|706.5|703.5|24
1609116790000|2020-12-28 00:53:10|706.58|703.58|706.56|703.56|706.58|703.58|706.41|703.41|27
1609116800000|2020-12-28 00:53:20|706.6|703.6|706.53|703.53|706.75|703.75|706.51|703.51|28
1609116810000|2020-12-28 00:53:30|706.52|703.52|706.76|703.76|706.81|703.81|706.52|703.52|25
1609116820000|2020-12-28 00:53:40|706.79|703.79|706.69|703.69|706.8|703.8|706.34|703.34|30
1609116830000|2020-12-28 00:53:50|706.79|703.79|707.25|704.25|707.25|704.25|706.79|703.79|30
1609116840000|2020-12-28 00:54:00|707.35|704.35|707.41|704.41|707.5|704.5|707.35|704.35|30
1609116850000|2020-12-28 00:54:10|707.46|704.46|707.95|704.95|707.98|704.98|707.41|704.41|30
1609116860000|2020-12-28 00:54:20|707.96|704.96|708.35|705.35|708.35|705.35|707.95|704.95|28
1609116870000|2020-12-28 00:54:30|708.34|705.34|708.46|705.46|708.46|705.46|708.33|705.33|14
1609116880000|2020-12-28 00:54:40|708.45|705.45|708.91|705.91|708.92|705.92|708.45|705.45|23
1609116890000|2020-12-28 00:54:50|708.94|705.94|709.32|706.32|709.41|706.41|708.88|705.88|23
1609116900000|2020-12-28 00:55:00|709.31|706.31|709.85|706.85|709.86|706.86|709.3|706.3|30
1609116910000|2020-12-28 00:55:10|709.86|706.86|711.09|708.09|711.09|708.09|709.86|706.86|30
1609116920000|2020-12-28 00:55:20|711.1|708.1|711.14|708.14|711.39|708.39|711.1|708.1|35
1609116930000|2020-12-28 00:55:30|711.08|708.08|711.02|708.02|711.13|708.13|710.95|707.95|31
1609116940000|2020-12-28 00:55:40|711|708|710.47|707.47|711|708|710.47|707.47|24
1609116950000|2020-12-28 00:55:50|710.49|707.49|710.35|707.35|710.51|707.51|710.35|707.35|27
1609116960000|2020-12-28 00:56:00|710.34|707.34|709.64|706.64|710.34|707.34|709.63|706.63|21
1609116970000|2020-12-28 00:56:10|709.62|706.62|709.28|706.28|709.62|706.62|709.28|706.28|21
1609116980000|2020-12-28 00:56:20|709.29|706.29|709.21|706.21|709.29|706.29|709.13|706.13|29
1609116990000|2020-12-28 00:56:30|709.2|706.2|708.28|705.28|709.2|706.2|708.26|705.26|27
1609117000000|2020-12-28 00:56:40|708.29|705.29|708.47|705.47|708.49|705.49|708.29|705.29|25
1609117010000|2020-12-28 00:56:50|708.48|705.48|708.36|705.36|708.62|705.62|708.36|705.36|26
1609117020000|2020-12-28 00:57:00|708.37|705.37|708.26|705.26|708.37|705.37|708.26|705.26|13
1609117030000|2020-12-28 00:57:10|708.21|705.21|707.67|704.67|708.21|705.21|707.55|704.55|28
1609117040000|2020-12-28 00:57:20|707.76|704.76|708.03|705.03|708.03|705.03|707.76|704.76|23
1609117050000|2020-12-28 00:57:30|708.11|705.11|707.88|704.88|708.36|705.36|707.88|704.88|33
1609117060000|2020-12-28 00:57:40|707.79|704.79|707.87|704.87|707.87|704.87|707.65|704.65|22
1609117070000|2020-12-28 00:57:50|707.85|704.85|707.86|704.86|707.98|704.98|707.82|704.82|27
1609117080000|2020-12-28 00:58:00|707.87|704.87|708.33|705.33|708.35|705.35|707.87|704.87|27
1609117090000|2020-12-28 00:58:10|708.34|705.34|708.66|705.66|708.69|705.69|708.33|705.33|29
1609117100000|2020-12-28 00:58:20|708.67|705.67|708.87|705.87|709.06|706.06|708.67|705.67|31
1609117110000|2020-12-28 00:58:30|708.85|705.85|708.23|705.23|708.87|705.87|708.23|705.23|33
1609117120000|2020-12-28 00:58:40|708.24|705.24|708.3|705.3|708.47|705.47|708.22|705.22|30
1609117130000|2020-12-28 00:58:50|708.28|705.28|708.15|705.15|708.29|705.29|708.09|705.09|17
1609117140000|2020-12-28 00:59:00|708.16|705.16|708.13|705.13|708.23|705.23|708.12|705.12|19
1609117150000|2020-12-28 00:59:10|708.14|705.14|708.29|705.29|708.29|705.29|708.06|705.06|23
1609117160000|2020-12-28 00:59:20|708.33|705.33|708.49|705.49|708.54|705.54|708.33|705.33|27
1609117170000|2020-12-28 00:59:30|708.48|705.48|708.76|705.76|708.79|705.79|708.48|705.48|17
1609117180000|2020-12-28 00:59:40|708.77|705.77|708.52|705.52|708.77|705.77|708.33|705.33|24
1609117190000|2020-12-28 00:59:50|708.51|705.51|708.59|705.59|708.63|705.63|708.47|705.47|31
1609117200000|2020-12-28 01:00:00|708.57|705.57|708.41|705.41|708.6|705.6|708.4|705.4|31
1609117210000|2020-12-28 01:00:10|708.37|705.37|707.83|704.83|708.37|705.37|707.82|704.82|27
1609117220000|2020-12-28 01:00:20|707.86|704.86|707.36|704.36|707.86|704.86|707.31|704.31|30
1609117230000|2020-12-28 01:00:30|707.38|704.38|707.07|704.07|707.38|704.38|707.06|704.06|26
1609117240000|2020-12-28 01:00:40|707|704|706.79|703.79|707.03|704.03|706.64|703.64|23
1609117250000|2020-12-28 01:00:50|706.82|703.82|706.81|703.81|706.86|703.86|706.8|703.8|19
1609117260000|2020-12-28 01:01:00|706.8|703.8|706.62|703.62|706.8|703.8|706.61|703.61|8
1609117270000|2020-12-28 01:01:10|706.61|703.61|706.31|703.31|706.76|703.76|706.31|703.31|30
1609117280000|2020-12-28 01:01:20|706.4|703.4|706.4|703.4|706.44|703.44|706.28|703.28|18
1609117290000|2020-12-28 01:01:30|706.41|703.41|706.89|703.89|706.91|703.91|706.41|703.41|27
1609117300000|2020-12-28 01:01:40|706.88|703.88|706.91|703.91|706.93|703.93|706.79|703.79|30
1609117310000|2020-12-28 01:01:50|706.9|703.9|707.03|704.03|707.04|704.04|706.85|703.85|20
1609117320000|2020-12-28 01:02:00|707.05|704.05|707.52|704.52|707.58|704.58|707.05|704.05|23
1609117330000|2020-12-28 01:02:10|707.51|704.51|707.51|704.51|707.56|704.56|707.46|704.46|23
1609117340000|2020-12-28 01:02:20|707.49|704.49|707.49|704.49|707.53|704.53|707.35|704.35|31
1609117350000|2020-12-28 01:02:30|707.5|704.5|707.82|704.82|707.82|704.82|707.48|704.48|28
1609117360000|2020-12-28 01:02:40|707.86|704.86|707.98|704.98|707.98|704.98|707.85|704.85|21
1609117370000|2020-12-28 01:02:50|707.96|704.96|708.21|705.21|708.26|705.26|707.96|704.96|18
1609117380000|2020-12-28 01:03:00|708.22|705.22|707.83|704.83|708.22|705.22|707.8|704.8|29
1609117390000|2020-12-28 01:03:10|707.84|704.84|708.26|705.26|708.26|705.26|707.83|704.83|21
1609117400000|2020-12-28 01:03:20|708.35|705.35|708.74|705.74|708.75|705.75|708.35|705.35|27
1609117410000|2020-12-28 01:03:30|708.75|705.75|708.87|705.87|708.87|705.87|708.74|705.74|23
1609117420000|2020-12-28 01:03:40|708.88|705.88|709.75|706.75|709.75|706.75|708.88|705.88|25
1609117430000|2020-12-28 01:03:50|709.74|706.74|710.02|707.02|710.02|707.02|709.74|706.74|28
1609117440000|2020-12-28 01:04:00|710.05|707.05|710.44|707.44|710.45|707.45|710.05|707.05|28
1609117450000|2020-12-28 01:04:10|710.45|707.45|710.27|707.27|710.51|707.51|710.01|707.01|30
1609117460000|2020-12-28 01:04:20|710.28|707.28|710.2|707.2|710.39|707.39|710.19|707.19|29
1609117470000|2020-12-28 01:04:30|710.18|707.18|710.44|707.44|710.46|707.46|710.15|707.15|30
1609117480000|2020-12-28 01:04:40|710.5|707.5|710.85|707.85|710.85|707.85|710.5|707.5|27
1609117490000|2020-12-28 01:04:50|710.89|707.89|711.23|708.23|711.24|708.24|710.89|707.89|32
1609117500000|2020-12-28 01:05:00|711.26|708.26|711.26|708.26|711.31|708.31|711.19|708.19|20
1609117510000|2020-12-28 01:05:10|711.27|708.27|711.53|708.53|711.53|708.53|711.23|708.23|24
1609117520000|2020-12-28 01:05:20|711.59|708.59|711.94|708.94|711.96|708.96|711.59|708.59|28
1609117530000|2020-12-28 01:05:30|711.93|708.93|711.86|708.86|712.05|709.05|711.86|708.86|29
1609117540000|2020-12-28 01:05:40|711.9|708.9|713.26|710.26|713.33|710.33|711.86|708.86|33
1609117550000|2020-12-28 01:05:50|713.24|710.24|713.38|710.38|713.44|710.44|713.22|710.22|29
1609117560000|2020-12-28 01:06:00|714.01|711.01|714.38|711.38|714.38|711.38|714.01|711.01|26
1609117570000|2020-12-28 01:06:10|714.34|711.34|714.28|711.28|714.38|711.38|714.26|711.26|32
1609117580000|2020-12-28 01:06:20|714.29|711.29|714.31|711.31|714.34|711.34|714.19|711.19|25
1609117590000|2020-12-28 01:06:30|714.3|711.3|713.59|710.59|714.3|711.3|713.59|710.59|38
1609117600000|2020-12-28 01:06:40|713.63|710.63|713.99|710.99|714.27|711.27|713.48|710.48|32
1609117610000|2020-12-28 01:06:50|713.92|710.92|713.77|710.77|713.92|710.92|713.73|710.73|30
1609117620000|2020-12-28 01:07:00|713.8|710.8|714.38|711.38|714.41|711.41|713.77|710.77|34
1609117630000|2020-12-28 01:07:10|714.41|711.41|715.05|712.05|715.06|712.06|714.35|711.35|31
1609117640000|2020-12-28 01:07:20|715.02|712.02|715.5|712.5|715.53|712.53|714.97|711.97|27
1609117650000|2020-12-28 01:07:30|715.83|712.83|715.99|712.99|716.02|713.02|715.74|712.74|29
1609117660000|2020-12-28 01:07:40|716|713|716.23|713.23|716.34|713.34|715.98|712.98|31
1609117670000|2020-12-28 01:07:50|716.27|713.27|716.03|713.03|716.34|713.34|716.03|713.03|36
1609117680000|2020-12-28 01:08:00|716.1|713.1|716.27|713.27|716.32|713.32|716.1|713.1|31
1609117690000|2020-12-28 01:08:10|716.28|713.28|716.72|713.72|716.72|713.72|716.24|713.24|31
1609117700000|2020-12-28 01:08:20|716.5|713.5|717.51|714.51|717.63|714.63|716.27|713.27|33
1609117710000|2020-12-28 01:08:30|717.39|714.39|718.47|715.47|718.59|715.59|717.39|714.39|36
1609117720000|2020-12-28 01:08:40|718.48|715.48|718.43|715.43|718.53|715.53|718.06|715.06|35
1609117730000|2020-12-28 01:08:50|718.41|715.41|718.4|715.4|718.51|715.51|718.11|715.11|35
1609117740000|2020-12-28 01:09:00|718.36|715.36|718.26|715.26|718.63|715.63|718.26|715.26|35
1609117750000|2020-12-28 01:09:10|718.29|715.29|718.26|715.26|718.36|715.36|718.23|715.23|33
1609117760000|2020-12-28 01:09:20|718.27|715.27|718.36|715.36|718.39|715.39|718.2|715.2|32
1609117770000|2020-12-28 01:09:30|718.37|715.37|718.19|715.19|718.73|715.73|718.19|715.19|31
1609117780000|2020-12-28 01:09:40|718.11|715.11|718.19|715.19|718.26|715.26|718.01|715.01|28
1609117790000|2020-12-28 01:09:50|718.23|715.23|717.98|714.98|718.28|715.28|717.98|714.98|27
1609117800000|2020-12-28 01:10:00|717.95|714.95|717.82|714.82|717.95|714.95|717.39|714.39|35
1609117810000|2020-12-28 01:10:10|717.81|714.81|718.08|715.08|718.25|715.25|717.81|714.81|35
1609117820000|2020-12-28 01:10:20|718.06|715.06|718.05|715.05|718.1|715.1|717.95|714.95|26
1609117830000|2020-12-28 01:10:30|718.04|715.04|718.1|715.1|718.63|715.63|718|715|33
1609117840000|2020-12-28 01:10:40|718.08|715.08|717.45|714.45|718.17|715.17|717.45|714.45|37
1609117850000|2020-12-28 01:10:50|717.41|714.41|716.96|713.96|717.42|714.42|716.96|713.96|26
1609117860000|2020-12-28 01:11:00|716.85|713.85|717.15|714.15|717.27|714.27|716.66|713.66|30
1609117870000|2020-12-28 01:11:10|717.14|714.14|716.97|713.97|717.14|714.14|716.77|713.77|36
1609117880000|2020-12-28 01:11:20|716.99|713.99|715.89|712.89|717.09|714.09|715.89|712.89|32
1609117890000|2020-12-28 01:11:30|715.81|712.81|714.64|711.64|715.81|712.81|714.64|711.64|32
1609117900000|2020-12-28 01:11:40|714.63|711.63|714.77|711.77|714.97|711.97|714.58|711.58|23
1609117910000|2020-12-28 01:11:50|714.61|711.61|714.73|711.73|715.02|712.02|714.6|711.6|21
1609117920000|2020-12-28 01:12:00|714.74|711.74|715.12|712.12|715.12|712.12|714.58|711.58|29
1609117930000|2020-12-28 01:12:10|715.14|712.14|715.31|712.31|715.36|712.36|715.07|712.07|30
1609117940000|2020-12-28 01:12:20|715.34|712.34|715.06|712.06|715.34|712.34|714.95|711.95|32
1609117950000|2020-12-28 01:12:30|715.05|712.05|714.73|711.73|715.07|712.07|714.7|711.7|25
1609117960000|2020-12-28 01:12:40|714.72|711.72|714.46|711.46|714.73|711.73|714.41|711.41|36
1609117970000|2020-12-28 01:12:50|714.45|711.45|714.52|711.52|714.59|711.59|714.09|711.09|30
1609117980000|2020-12-28 01:13:00|714.54|711.54|714.52|711.52|714.58|711.58|714.49|711.49|17
1609117990000|2020-12-28 01:13:10|714.47|711.47|714.34|711.34|714.62|711.62|714.34|711.34|25
1609118000000|2020-12-28 01:13:20|714.32|711.32|714|711|714.32|711.32|713.97|710.97|33
1609118010000|2020-12-28 01:13:30|714.01|711.01|713.57|710.57|714.17|711.17|713.51|710.51|31
1609118020000|2020-12-28 01:13:40|713.47|710.47|712.49|709.49|713.47|710.47|712.49|709.49|29
1609118030000|2020-12-28 01:13:50|712.95|709.95|712.9|709.9|713.11|710.11|712.48|709.48|29
1609118040000|2020-12-28 01:14:00|712.89|709.89|713|710|713|710|712.33|709.33|33
1609118050000|2020-12-28 01:14:10|712.97|709.97|714.55|711.55|714.55|711.55|712.97|709.97|34
1609118060000|2020-12-28 01:14:20|714.52|711.52|713.82|710.82|714.55|711.55|713.82|710.82|35
1609118070000|2020-12-28 01:14:30|713.81|710.81|713.3|710.3|713.81|710.81|713.3|710.3|32
1609118080000|2020-12-28 01:14:40|713.31|710.31|713.42|710.42|713.44|710.44|713.07|710.07|26
1609118090000|2020-12-28 01:14:50|713.43|710.43|712.57|709.57|713.43|710.43|712.54|709.54|32
1609118100000|2020-12-28 01:15:00|712.6|709.6|712.44|709.44|712.75|709.75|712.43|709.43|32
1609118110000|2020-12-28 01:15:10|712.36|709.36|713.09|710.09|713.09|710.09|712.25|709.25|36
1609118120000|2020-12-28 01:15:20|713.07|710.07|713.37|710.37|713.48|710.48|713.07|710.07|29
1609118130000|2020-12-28 01:15:30|713.34|710.34|713.47|710.47|713.63|710.63|713.27|710.27|28
1609118140000|2020-12-28 01:15:40|713.48|710.48|713.48|710.48|713.63|710.63|713.41|710.41|25
1609118150000|2020-12-28 01:15:50|713.33|710.33|713.68|710.68|713.68|710.68|713.09|710.09|29
1609118160000|2020-12-28 01:16:00|713.65|710.65|713.89|710.89|713.9|710.9|713.65|710.65|19
1609118170000|2020-12-28 01:16:10|713.92|710.92|713.8|710.8|714.15|711.15|713.77|710.77|35
1609118180000|2020-12-28 01:16:20|713.78|710.78|713.81|710.81|714.01|711.01|713.78|710.78|21
1609118190000|2020-12-28 01:16:30|713.78|710.78|713.59|710.59|713.78|710.78|713.59|710.59|20
1609118200000|2020-12-28 01:16:40|713.62|710.62|712.63|709.63|713.63|710.63|712.57|709.57|33
1609118210000|2020-12-28 01:16:50|712.61|709.61|713.02|710.02|713.23|710.23|712.49|709.49|34
1609118220000|2020-12-28 01:17:00|712.99|709.99|713.06|710.06|713.09|710.09|712.99|709.99|16
1609118230000|2020-12-28 01:17:10|713.04|710.04|712.25|709.25|713.04|710.04|712.2|709.2|33
1609118240000|2020-12-28 01:17:20|712.36|709.36|711.36|708.36|712.36|709.36|711.23|708.23|33
1609118250000|2020-12-28 01:17:30|711.43|708.43|711.22|708.22|711.49|708.49|711.12|708.12|31
1609118260000|2020-12-28 01:17:40|711.36|708.36|710.37|707.37|711.36|708.36|710.21|707.21|36
1609118270000|2020-12-28 01:17:50|710.25|707.25|709.1|706.1|710.59|707.59|709.1|706.1|38
1609118280000|2020-12-28 01:18:00|709.06|706.06|710.13|707.13|710.14|707.14|709.04|706.04|35
1609118290000|2020-12-28 01:18:10|710.16|707.16|710.5|707.5|710.89|707.89|710.16|707.16|36
1609118300000|2020-12-28 01:18:20|710.55|707.55|710.55|707.55|710.71|707.71|710.48|707.48|29
1609118310000|2020-12-28 01:18:30|710.53|707.53|710.71|707.71|710.71|707.71|710.21|707.21|33
1609118320000|2020-12-28 01:18:40|710.73|707.73|711.12|708.12|711.17|708.17|710.73|707.73|28
1609118330000|2020-12-28 01:18:50|711.14|708.14|711.26|708.26|711.65|708.65|711.13|708.13|32
1609118340000|2020-12-28 01:19:00|711.23|708.23|711.29|708.29|711.34|708.34|711.23|708.23|9
1609118350000|2020-12-28 01:19:10|711.25|708.25|711.3|708.3|711.34|708.34|711.16|708.16|27
1609118360000|2020-12-28 01:19:20|711.36|708.36|711.52|708.52|711.59|708.59|711.35|708.35|21
1609118370000|2020-12-28 01:19:30|711.51|708.51|711.5|708.5|711.58|708.58|711.34|708.34|31
1609118380000|2020-12-28 01:19:40|711.47|708.47|711.46|708.46|711.59|708.59|711.46|708.46|26
1609118390000|2020-12-28 01:19:50|711.45|708.45|711.38|708.38|711.45|708.45|711.29|708.29|22
1609118400000|2020-12-28 01:20:00|711.39|708.39|711.28|708.28|711.39|708.39|711.23|708.23|22
1609118410000|2020-12-28 01:20:10|711.27|708.27|711.29|708.29|711.35|708.35|711.26|708.26|17
1609118420000|2020-12-28 01:20:20|711.2|708.2|711.17|708.17|711.2|708.2|711.17|708.17|10
1609118430000|2020-12-28 01:20:30|711.18|708.18|712.27|709.27|712.33|709.33|711.18|708.18|31
1609118440000|2020-12-28 01:20:40|712.22|709.22|712.42|709.42|712.44|709.44|712.13|709.13|26
1609118450000|2020-12-28 01:20:50|712.43|709.43|713.13|710.13|713.15|710.15|712.42|709.42|24
1609118460000|2020-12-28 01:21:00|713.14|710.14|711.99|708.99|713.14|710.14|711.99|708.99|33
1609118470000|2020-12-28 01:21:10|712|709|711.45|708.45|712|709|711.45|708.45|29
1609118480000|2020-12-28 01:21:20|711.44|708.44|711.36|708.36|711.79|708.79|711.34|708.34|27
1609118490000|2020-12-28 01:21:30|711.35|708.35|711.95|708.95|712.09|709.09|711.33|708.33|33
1609118500000|2020-12-28 01:21:40|711.92|708.92|711.67|708.67|711.92|708.92|711.48|708.48|37
1609118510000|2020-12-28 01:21:50|711.7|708.7|712.23|709.23|712.56|709.56|711.7|708.7|34
1609118520000|2020-12-28 01:22:00|712.14|709.14|711.69|708.69|712.14|709.14|711.51|708.51|35
1609118530000|2020-12-28 01:22:10|711.7|708.7|711.16|708.16|711.7|708.7|711.16|708.16|29
1609118540000|2020-12-28 01:22:20|711.17|708.17|711.44|708.44|711.47|708.47|711.16|708.16|29
1609118550000|2020-12-28 01:22:30|711.47|708.47|711.27|708.27|711.6|708.6|711.27|708.27|31
1609118560000|2020-12-28 01:22:40|711.22|708.22|711.91|708.91|711.95|708.95|711.22|708.22|33
1609118570000|2020-12-28 01:22:50|711.93|708.93|711.91|708.91|711.98|708.98|711.81|708.81|31
1609118580000|2020-12-28 01:23:00|711.92|708.92|711.24|708.24|711.92|708.92|711.24|708.24|37
1609118590000|2020-12-28 01:23:10|711.23|708.23|711.05|708.05|711.23|708.23|711.05|708.05|34
1609118600000|2020-12-28 01:23:20|711.08|708.08|710.73|707.73|711.13|708.13|710.6|707.6|31
1609118610000|2020-12-28 01:23:30|710.71|707.71|710.7|707.7|710.77|707.77|710.63|707.63|21
1609118620000|2020-12-28 01:23:40|710.71|707.71|710.57|707.57|710.78|707.78|710.56|707.56|28
1609118630000|2020-12-28 01:23:50|710.53|707.53|710.1|707.1|710.56|707.56|710.1|707.1|23
1609118640000|2020-12-28 01:24:00|710.15|707.15|710.11|707.11|710.49|707.49|710.11|707.11|27
1609118650000|2020-12-28 01:24:10|710.06|707.06|710.07|707.07|710.14|707.14|710.02|707.02|26
1609118660000|2020-12-28 01:24:20|710.01|707.01|709.96|706.96|710.01|707.01|709.92|706.92|30
1609118670000|2020-12-28 01:24:30|709.97|706.97|709.93|706.93|710.01|707.01|709.87|706.87|22
1609118680000|2020-12-28 01:24:40|709.92|706.92|709.84|706.84|709.98|706.98|709.79|706.79|29
1609118690000|2020-12-28 01:24:50|709.81|706.81|709.71|706.71|709.81|706.81|709.57|706.57|27
1609118700000|2020-12-28 01:25:00|709.69|706.69|709.59|706.59|709.7|706.7|709.53|706.53|26
1609118710000|2020-12-28 01:25:10|709.53|706.53|708.61|705.61|709.53|706.53|708.59|705.59|26
1609118720000|2020-12-28 01:25:20|708.54|705.54|709.27|706.27|709.27|706.27|708.38|705.38|28
1609118730000|2020-12-28 01:25:30|709.28|706.28|710.01|707.01|710.14|707.14|709.28|706.28|32
1609118740000|2020-12-28 01:25:40|710.03|707.03|710.09|707.09|710.11|707.11|709.96|706.96|26
1609118750000|2020-12-28 01:25:50|710.1|707.1|709.87|706.87|710.15|707.15|709.55|706.55|34
1609118760000|2020-12-28 01:26:00|709.9|706.9|709.85|706.85|710.14|707.14|709.8|706.8|30
1609118770000|2020-12-28 01:26:10|709.86|706.86|709.91|706.91|709.99|706.99|709.77|706.77|33
1609118780000|2020-12-28 01:26:20|709.87|706.87|709.76|706.76|709.87|706.87|709.69|706.69|25
1609118790000|2020-12-28 01:26:30|709.75|706.75|709.47|706.47|709.76|706.76|709.43|706.43|22
1609118800000|2020-12-28 01:26:40|709.4|706.4|710.1|707.1|710.18|707.18|709.4|706.4|34
1609118810000|2020-12-28 01:26:50|710.08|707.08|710.17|707.17|710.17|707.17|710.05|707.05|29
1609118820000|2020-12-28 01:27:00|710.16|707.16|710.7|707.7|710.7|707.7|710.16|707.16|30
1609118830000|2020-12-28 01:27:10|710.84|707.84|711.5|708.5|711.5|708.5|710.62|707.62|33
1609118840000|2020-12-28 01:27:20|711.44|708.44|711.66|708.66|712.16|709.16|711.24|708.24|34
1609118850000|2020-12-28 01:27:30|711.65|708.65|711.7|708.7|711.81|708.81|711.65|708.65|26
1609118860000|2020-12-28 01:27:40|711.69|708.69|711.88|708.88|711.9|708.9|711.68|708.68|30
1609118870000|2020-12-28 01:27:50|711.87|708.87|711.65|708.65|711.89|708.89|711.6|708.6|28
1609118880000|2020-12-28 01:28:00|711.63|708.63|711.3|708.3|711.75|708.75|711.28|708.28|28
1609118890000|2020-12-28 01:28:10|711.28|708.28|710.69|707.69|711.28|708.28|710.68|707.68|26
1609118900000|2020-12-28 01:28:20|710.7|707.7|710.29|707.29|710.7|707.7|710.26|707.26|20
1609118910000|2020-12-28 01:28:30|710.28|707.28|710.56|707.56|710.7|707.7|710.23|707.23|27
1609118920000|2020-12-28 01:28:40|710.59|707.59|710.15|707.15|710.6|707.6|710.13|707.13|26
1609118930000|2020-12-28 01:28:50|710.12|707.12|710.27|707.27|710.27|707.27|710.12|707.12|21
1609118940000|2020-12-28 01:29:00|710.36|707.36|710.17|707.17|710.51|707.51|710.16|707.16|31
1609118950000|2020-12-28 01:29:10|710.22|707.22|710.33|707.33|710.33|707.33|710.15|707.15|30
1609118960000|2020-12-28 01:29:20|710.36|707.36|710.42|707.42|710.42|707.42|710.14|707.14|33
1609118970000|2020-12-28 01:29:30|710.43|707.43|710.76|707.76|710.82|707.82|710.43|707.43|28
1609118980000|2020-12-28 01:29:40|710.74|707.74|710.68|707.68|710.74|707.74|710.53|707.53|23
1609118990000|2020-12-28 01:29:50|710.66|707.66|710.61|707.61|710.73|707.73|710.6|707.6|21
1609119000000|2020-12-28 01:30:00|710.59|707.59|710.35|707.35|710.61|707.61|710.34|707.34|24
1609119010000|2020-12-28 01:30:10|710.32|707.32|710.14|707.14|710.32|707.32|710.14|707.14|31
1609119020000|2020-12-28 01:30:20|710.15|707.15|710.13|707.13|710.2|707.2|710.09|707.09|25
1609119030000|2020-12-28 01:30:30|710.11|707.11|709.47|706.47|710.13|707.13|709.47|706.47|30
1609119040000|2020-12-28 01:30:40|709.48|706.48|709.27|706.27|709.67|706.67|708.99|705.99|32
1609119050000|2020-12-28 01:30:50|709.28|706.28|708.97|705.97|709.42|706.42|708.84|705.84|25
1609119060000|2020-12-28 01:31:00|708.99|705.99|708.88|705.88|709.11|706.11|708.87|705.87|25
1609119070000|2020-12-28 01:31:10|708.86|705.86|708.57|705.57|708.86|705.86|708.47|705.47|25
1609119080000|2020-12-28 01:31:20|708.62|705.62|709.15|706.15|709.15|706.15|708.55|705.55|29
1609119090000|2020-12-28 01:31:30|709.26|706.26|708.86|705.86|709.27|706.27|708.86|705.86|26
1609119100000|2020-12-28 01:31:40|708.85|705.85|708.74|705.74|708.91|705.91|708.73|705.73|15
1609119110000|2020-12-28 01:31:50|708.71|705.71|709.12|706.12|709.12|706.12|708.71|705.71|26
1609119120000|2020-12-28 01:32:00|709.09|706.09|709.69|706.69|709.79|706.79|709.09|706.09|32
1609119130000|2020-12-28 01:32:10|709.7|706.7|710.37|707.37|710.38|707.38|709.7|706.7|29
1609119140000|2020-12-28 01:32:20|710.41|707.41|710.26|707.26|710.6|707.6|710.25|707.25|33
1609119150000|2020-12-28 01:32:30|710.27|707.27|710.7|707.7|710.7|707.7|710.27|707.27|21
1609119160000|2020-12-28 01:32:40|710.76|707.76|710.83|707.83|710.83|707.83|710.73|707.73|15
1609119170000|2020-12-28 01:32:50|710.85|707.85|711.03|708.03|711.03|708.03|710.85|707.85|17
1609119180000|2020-12-28 01:33:00|711|708|710.76|707.76|711|708|710.68|707.68|21
1609119190000|2020-12-28 01:33:10|710.75|707.75|710.97|707.97|710.97|707.97|710.75|707.75|13
1609119200000|2020-12-28 01:33:20|711|708|711.04|708.04|711.06|708.06|710.99|707.99|5
1609119210000|2020-12-28 01:33:30|711.03|708.03|711.01|708.01|711.03|708.03|710.98|707.98|8
1609119220000|2020-12-28 01:33:40|711.02|708.02|711.06|708.06|711.07|708.07|711.02|708.02|8
1609119230000|2020-12-28 01:33:50|711.04|708.04|710.82|707.82|711.04|708.04|710.8|707.8|13
1609119240000|2020-12-28 01:34:00|710.83|707.83|710.75|707.75|710.86|707.86|710.75|707.75|14
1609119250000|2020-12-28 01:34:10|710.79|707.79|711.37|708.37|711.37|708.37|710.79|707.79|24
1609119260000|2020-12-28 01:34:20|711.36|708.36|711.85|708.85|711.88|708.88|711.36|708.36|29
1609119270000|2020-12-28 01:34:30|711.83|708.83|711.63|708.63|711.83|708.83|711.62|708.62|19
1609119280000|2020-12-28 01:34:40|711.57|708.57|711.15|708.15|711.62|708.62|711.12|708.12|25
1609119290000|2020-12-28 01:34:50|711.13|708.13|711|708|711.14|708.14|711|708|19
1609119300000|2020-12-28 01:35:00|711.01|708.01|710.81|707.81|711.07|708.07|710.32|707.32|30
1609119310000|2020-12-28 01:35:10|710.8|707.8|710.64|707.64|710.83|707.83|710.64|707.64|23
1609119320000|2020-12-28 01:35:20|710.61|707.61|710.57|707.57|710.61|707.61|710.52|707.52|14
1609119330000|2020-12-28 01:35:30|710.54|707.54|710.38|707.38|710.54|707.54|710.35|707.35|16
1609119340000|2020-12-28 01:35:40|710.37|707.37|710.58|707.58|710.58|707.58|710.35|707.35|26
1609119350000|2020-12-28 01:35:50|710.57|707.57|710.55|707.55|710.57|707.57|710.51|707.51|11
1609119360000|2020-12-28 01:36:00|710.48|707.48|710.17|707.17|710.48|707.48|710.14|707.14|20
1609119370000|2020-12-28 01:36:10|710.16|707.16|710.13|707.13|710.32|707.32|710.12|707.12|13
1609119380000|2020-12-28 01:36:20|710.17|707.17|710.46|707.46|710.47|707.47|710.12|707.12|22
1609119390000|2020-12-28 01:36:30|710.47|707.47|710.58|707.58|710.59|707.59|710.47|707.47|16
1609119400000|2020-12-28 01:36:40|710.59|707.59|710.55|707.55|710.65|707.65|710.54|707.54|22
1609119410000|2020-12-28 01:36:50|710.62|707.62|711.2|708.2|711.23|708.23|710.62|707.62|32
1609119420000|2020-12-28 01:37:00|711.22|708.22|710.91|707.91|711.4|708.4|710.89|707.89|22
1609119430000|2020-12-28 01:37:10|710.94|707.94|710.8|707.8|711.08|708.08|710.8|707.8|23
1609119440000|2020-12-28 01:37:20|710.77|707.77|711.02|708.02|711.02|708.02|710.75|707.75|23
1609119450000|2020-12-28 01:37:30|711.05|708.05|710.89|707.89|711.08|708.08|710.89|707.89|31
1609119460000|2020-12-28 01:37:40|710.9|707.9|710.9|707.9|710.92|707.92|710.61|707.61|30
1609119470000|2020-12-28 01:37:50|710.89|707.89|710.84|707.84|710.9|707.9|710.84|707.84|17
1609119480000|2020-12-28 01:38:00|710.66|707.66|710.12|707.12|710.66|707.66|710.1|707.1|30
1609119490000|2020-12-28 01:38:10|710.11|707.11|710.14|707.14|710.22|707.22|710.07|707.07|24
1609119500000|2020-12-28 01:38:20|710.16|707.16|710.22|707.22|710.23|707.23|710.12|707.12|25
1609119510000|2020-12-28 01:38:30|710.23|707.23|710.11|707.11|710.28|707.28|710.1|707.1|20
1609119520000|2020-12-28 01:38:40|710.08|707.08|710.24|707.24|710.24|707.24|710.04|707.04|20
1609119530000|2020-12-28 01:38:50|710.22|707.22|710.24|707.24|710.31|707.31|710.22|707.22|19
1609119540000|2020-12-28 01:39:00|710.22|707.22|709.76|706.76|710.22|707.22|709.76|706.76|28
1609119550000|2020-12-28 01:39:10|709.74|706.74|709.54|706.54|709.79|706.79|709.53|706.53|22
1609119560000|2020-12-28 01:39:20|709.53|706.53|709.82|706.82|709.93|706.93|709.53|706.53|22
1609119570000|2020-12-28 01:39:30|709.81|706.81|709.66|706.66|709.81|706.81|709.66|706.66|15
1609119580000|2020-12-28 01:39:40|709.62|706.62|709.38|706.38|709.62|706.62|709.34|706.34|23
1609119590000|2020-12-28 01:39:50|709.39|706.39|709.4|706.4|709.52|706.52|709.38|706.38|25
1609119600000|2020-12-28 01:40:00|709.42|706.42|710.07|707.07|710.07|707.07|709.42|706.42|27
1609119610000|2020-12-28 01:40:10|710.13|707.13|710.88|707.88|710.91|707.91|710.13|707.13|26
1609119620000|2020-12-28 01:40:20|710.91|707.91|710.91|707.91|711.03|708.03|710.86|707.86|24
1609119630000|2020-12-28 01:40:30|710.92|707.92|710.92|707.92|710.97|707.97|710.89|707.89|18
1609119640000|2020-12-28 01:40:40|710.91|707.91|711.08|708.08|711.08|708.08|710.87|707.87|17
1609119650000|2020-12-28 01:40:50|711.16|708.16|710.94|707.94|711.18|708.18|710.93|707.93|21
1609119660000|2020-12-28 01:41:00|710.95|707.95|710.77|707.77|710.97|707.97|710.74|707.74|23
1609119670000|2020-12-28 01:41:10|710.76|707.76|710.28|707.28|710.76|707.76|710.26|707.26|28
1609119680000|2020-12-28 01:41:20|710.27|707.27|710.2|707.2|710.28|707.28|710.16|707.16|26
1609119690000|2020-12-28 01:41:30|710.16|707.16|710.2|707.2|710.2|707.2|710.16|707.16|10
1609119700000|2020-12-28 01:41:40|710.19|707.19|709.92|706.92|710.2|707.2|709.92|706.92|27
1609119710000|2020-12-28 01:41:50|709.97|706.97|709.84|706.84|709.97|706.97|709.77|706.77|28
1609119720000|2020-12-28 01:42:00|709.85|706.85|709.78|706.78|709.88|706.88|709.75|706.75|30
1609119730000|2020-12-28 01:42:10|709.76|706.76|709.64|706.64|709.77|706.77|709.54|706.54|34
1609119740000|2020-12-28 01:42:20|709.67|706.67|709.92|706.92|709.99|706.99|709.67|706.67|32
1609119750000|2020-12-28 01:42:30|709.87|706.87|709.33|706.33|709.87|706.87|709.3|706.3|29
1609119760000|2020-12-28 01:42:40|709.34|706.34|709.5|706.5|709.5|706.5|709.32|706.32|19
1609119770000|2020-12-28 01:42:50|709.52|706.52|709.45|706.45|709.52|706.52|709.42|706.42|17
1609119780000|2020-12-28 01:43:00|709.48|706.48|709.13|706.13|709.48|706.48|709.11|706.11|21
1609119790000|2020-12-28 01:43:10|709.17|706.17|709.71|706.71|709.71|706.71|709.14|706.14|28
1609119800000|2020-12-28 01:43:20|709.72|706.72|710.11|707.11|710.11|707.11|709.71|706.71|23
1609119810000|2020-12-28 01:43:30|710.08|707.08|710.44|707.44|710.44|707.44|710.08|707.08|22
1609119820000|2020-12-28 01:43:40|710.45|707.45|710.63|707.63|710.67|707.67|710.4|707.4|32
1609119830000|2020-12-28 01:43:50|710.64|707.64|710.5|707.5|710.67|707.67|710.44|707.44|23
1609119840000|2020-12-28 01:44:00|710.55|707.55|710.57|707.57|710.6|707.6|710.54|707.54|27
1609119850000|2020-12-28 01:44:10|710.58|707.58|710.62|707.62|710.62|707.62|710.56|707.56|21
1609119860000|2020-12-28 01:44:20|710.63|707.63|710.74|707.74|710.79|707.79|710.61|707.61|29
1609119870000|2020-12-28 01:44:30|710.73|707.73|710.84|707.84|710.84|707.84|710.67|707.67|29
1609119880000|2020-12-28 01:44:40|710.87|707.87|711.94|708.94|711.94|708.94|710.87|707.87|35
1609119890000|2020-12-28 01:44:50|711.96|708.96|712.29|709.29|712.35|709.35|711.89|708.89|33
1609119900000|2020-12-28 01:45:00|712.32|709.32|712.07|709.07|712.35|709.35|711.93|708.93|33
1609119910000|2020-12-28 01:45:10|712.08|709.08|711.87|708.87|712.2|709.2|711.87|708.87|29
1609119920000|2020-12-28 01:45:20|711.84|708.84|711.73|708.73|711.9|708.9|711.7|708.7|28
1609119930000|2020-12-28 01:45:30|711.71|708.71|711.49|708.49|711.74|708.74|711.48|708.48|23
1609119940000|2020-12-28 01:45:40|711.44|708.44|711.64|708.64|711.65|708.65|711.36|708.36|35
1609119950000|2020-12-28 01:45:50|711.63|708.63|711.56|708.56|711.84|708.84|711.54|708.54|33
1609119960000|2020-12-28 01:46:00|711.49|708.49|711.35|708.35|711.49|708.49|711.26|708.26|28
1609119970000|2020-12-28 01:46:10|711.34|708.34|711.32|708.32|711.43|708.43|711.31|708.31|22
1609119980000|2020-12-28 01:46:20|711.3|708.3|710.74|707.74|711.3|708.3|710.74|707.74|30
1609119990000|2020-12-28 01:46:30|710.64|707.64|710.59|707.59|710.79|707.79|710.57|707.57|25
1609120000000|2020-12-28 01:46:40|710.52|707.52|710.7|707.7|710.7|707.7|710.52|707.52|23
1609120010000|2020-12-28 01:46:50|710.71|707.71|710.63|707.63|710.71|707.71|710.6|707.6|18
1609120020000|2020-12-28 01:47:00|710.64|707.64|710.64|707.64|710.68|707.68|710.6|707.6|16
1609120030000|2020-12-28 01:47:10|710.4|707.4|710.06|707.06|710.4|707.4|710.04|707.04|23
1609120040000|2020-12-28 01:47:20|710.05|707.05|709.89|706.89|710.06|707.06|709.86|706.86|27
1609120050000|2020-12-28 01:47:30|709.96|706.96|709.72|706.72|709.98|706.98|709.72|706.72|24
1609120060000|2020-12-28 01:47:40|709.77|706.77|708.99|705.99|709.77|706.77|708.8|705.8|22
1609120070000|2020-12-28 01:47:50|709.04|706.04|709.33|706.33|709.37|706.37|709.04|706.04|30
1609120080000|2020-12-28 01:48:00|709.32|706.32|709.04|706.04|709.4|706.4|708.97|705.97|34
1609120090000|2020-12-28 01:48:10|708.93|705.93|708.72|705.72|708.93|705.93|708.7|705.7|26
1609120100000|2020-12-28 01:48:20|708.73|705.73|708.45|705.45|708.77|705.77|708.43|705.43|21
1609120110000|2020-12-28 01:48:30|708.44|705.44|708.5|705.5|708.55|705.55|708.38|705.38|29
1609120120000|2020-12-28 01:48:40|708.49|705.49|708.7|705.7|708.7|705.7|708.43|705.43|27
1609120130000|2020-12-28 01:48:50|708.71|705.71|708.39|705.39|708.71|705.71|708.39|705.39|22
1609120140000|2020-12-28 01:49:00|708.38|705.38|708.17|705.17|708.41|705.41|708.13|705.13|26
1609120150000|2020-12-28 01:49:10|708.19|705.19|708.17|705.17|708.28|705.28|708.13|705.13|30
1609120160000|2020-12-28 01:49:20|708.18|705.18|708.12|705.12|708.21|705.21|708.04|705.04|30
1609120170000|2020-12-28 01:49:30|708.13|705.13|707.9|704.9|708.2|705.2|707.88|704.88|28
1609120180000|2020-12-28 01:49:40|707.91|704.91|706.98|703.98|707.91|704.91|706.95|703.95|27
1609120190000|2020-12-28 01:49:50|706.9|703.9|706.25|703.25|707.03|704.03|706.25|703.25|32
1609120200000|2020-12-28 01:50:00|706.64|703.64|706.07|703.07|706.64|703.64|705.78|702.78|34
1609120210000|2020-12-28 01:50:10|705.96|702.96|705.93|702.93|705.96|702.96|705.8|702.8|26
1609120220000|2020-12-28 01:50:20|705.99|702.99|706.27|703.27|706.29|703.29|705.99|702.99|22
1609120230000|2020-12-28 01:50:30|706.28|703.28|706.34|703.34|706.34|703.34|706.2|703.2|27
1609120240000|2020-12-28 01:50:40|706.31|703.31|706.55|703.55|706.62|703.62|706.28|703.28|22
1609120250000|2020-12-28 01:50:50|706.58|703.58|706.67|703.67|706.75|703.75|706.55|703.55|21
1609120260000|2020-12-28 01:51:00|706.69|703.69|706.73|703.73|706.76|703.76|706.06|703.06|37
1609120270000|2020-12-28 01:51:10|706.77|703.77|706.62|703.62|706.77|703.77|706.55|703.55|23
1609120280000|2020-12-28 01:51:20|706.63|703.63|706.83|703.83|706.83|703.83|706.59|703.59|17
1609120290000|2020-12-28 01:51:30|706.85|703.85|707.15|704.15|707.15|704.15|706.84|703.84|29
1609120300000|2020-12-28 01:51:40|707.16|704.16|707.26|704.26|707.28|704.28|707.15|704.15|15
1609120310000|2020-12-28 01:51:50|707.28|704.28|707.45|704.45|707.48|704.48|707.28|704.28|25
1609120320000|2020-12-28 01:52:00|707.47|704.47|707.6|704.6|707.62|704.62|707.44|704.44|27
1609120330000|2020-12-28 01:52:10|707.59|704.59|707.41|704.41|707.59|704.59|707.27|704.27|25
1609120340000|2020-12-28 01:52:20|707.44|704.44|707.69|704.69|707.7|704.7|707.44|704.44|19
1609120350000|2020-12-28 01:52:30|707.68|704.68|707.42|704.42|707.68|704.68|707.37|704.37|13
1609120360000|2020-12-28 01:52:40|707.31|704.31|707.17|704.17|707.38|704.38|707.03|704.03|26
1609120370000|2020-12-28 01:52:50|707.19|704.19|707.61|704.61|707.61|704.61|707.19|704.19|17
1609120380000|2020-12-28 01:53:00|707.6|704.6|707.58|704.58|707.63|704.63|707.39|704.39|27
1609120390000|2020-12-28 01:53:10|707.57|704.57|707.48|704.48|707.68|704.68|707.48|704.48|24
1609120400000|2020-12-28 01:53:20|707.5|704.5|707.19|704.19|707.5|704.5|707.14|704.14|17
1609120410000|2020-12-28 01:53:30|707.22|704.22|707.17|704.17|707.22|704.22|707.17|704.17|6
1609120420000|2020-12-28 01:53:40|707.18|704.18|707.11|704.11|707.21|704.21|707.09|704.09|23
1609120430000|2020-12-28 01:53:50|707.09|704.09|706.92|703.92|707.15|704.15|706.84|703.84|26
1609120440000|2020-12-28 01:54:00|706.99|703.99|706.82|703.82|707.05|704.05|706.72|703.72|32
1609120450000|2020-12-28 01:54:10|706.85|703.85|706.78|703.78|706.85|703.85|706.72|703.72|22
1609120460000|2020-12-28 01:54:20|706.81|703.81|707.02|704.02|707.07|704.07|706.65|703.65|23
1609120470000|2020-12-28 01:54:30|707.01|704.01|707|704|707.04|704.04|706.93|703.93|27
1609120480000|2020-12-28 01:54:40|706.99|703.99|707.29|704.29|707.31|704.31|706.99|703.99|24
1609120490000|2020-12-28 01:54:50|707.28|704.28|707.08|704.08|707.48|704.48|707.08|704.08|22
1609120500000|2020-12-28 01:55:00|707.07|704.07|706.96|703.96|707.07|704.07|706.89|703.89|15
1609120510000|2020-12-28 01:55:10|707|704|706.62|703.62|707|704|706.49|703.49|26
1609120520000|2020-12-28 01:55:20|706.69|703.69|706.86|703.86|706.86|703.86|706.59|703.59|18
1609120530000|2020-12-28 01:55:30|706.89|703.89|706.71|703.71|706.94|703.94|706.65|703.65|25
1609120540000|2020-12-28 01:55:40|706.69|703.69|706.64|703.64|706.72|703.72|706.55|703.55|24
1609120550000|2020-12-28 01:55:50|706.61|703.61|705.86|702.86|706.69|703.69|705.81|702.81|22
1609120560000|2020-12-28 01:56:00|705.87|702.87|704.98|701.98|706.03|703.03|704.72|701.72|29
1609120570000|2020-12-28 01:56:10|704.93|701.93|703.87|700.87|705.17|702.17|703.57|700.57|33
1609120580000|2020-12-28 01:56:20|704|701|704.22|701.22|705.3|702.3|704|701|36
1609120590000|2020-12-28 01:56:30|704.25|701.25|705.17|702.17|705.17|702.17|704.25|701.25|32
1609120600000|2020-12-28 01:56:40|704.78|701.78|703.43|700.43|704.78|701.78|703.43|700.43|27
1609120610000|2020-12-28 01:56:50|703.49|700.49|702.97|699.97|703.66|700.66|702.86|699.86|35
1609120620000|2020-12-28 01:57:00|702.95|699.95|702.63|699.63|703.07|700.07|702.6|699.6|33
1609120630000|2020-12-28 01:57:10|702.62|699.62|703.55|700.55|703.67|700.67|702.62|699.62|31
1609120640000|2020-12-28 01:57:20|703.58|700.58|704.33|701.33|704.44|701.44|703.53|700.53|34
1609120650000|2020-12-28 01:57:30|704.35|701.35|704.89|701.89|705.11|702.11|704.35|701.35|33
1609120660000|2020-12-28 01:57:40|704.93|701.93|705.79|702.79|705.81|702.81|704.93|701.93|25
1609120670000|2020-12-28 01:57:50|705.81|702.81|705.93|702.93|705.93|702.93|705.75|702.75|25
1609120680000|2020-12-28 01:58:00|705.94|702.94|706.23|703.23|706.23|703.23|705.94|702.94|29
1609120690000|2020-12-28 01:58:10|706.22|703.22|706.04|703.04|706.22|703.22|705.71|702.71|30
1609120700000|2020-12-28 01:58:20|706.05|703.05|706.22|703.22|706.27|703.27|706.05|703.05|16
1609120710000|2020-12-28 01:58:30|706.2|703.2|706.26|703.26|706.32|703.32|706.2|703.2|16
1609120720000|2020-12-28 01:58:40|706.28|703.28|706.25|703.25|706.28|703.28|706.2|703.2|21
1609120730000|2020-12-28 01:58:50|706.26|703.26|706.27|703.27|706.31|703.31|706.23|703.23|13
1609120740000|2020-12-28 01:59:00|706.26|703.26|706.27|703.27|706.28|703.28|706.26|703.26|8
1609120750000|2020-12-28 01:59:10|706.28|703.28|706.31|703.31|706.31|703.31|706.28|703.28|11
1609120760000|2020-12-28 01:59:20|706.32|703.32|706.47|703.47|706.49|703.49|706.3|703.3|16
1609120770000|2020-12-28 01:59:30|706.48|703.48|706.6|703.6|706.62|703.62|706.47|703.47|8
1609120780000|2020-12-28 01:59:40|706.58|703.58|706.6|703.6|706.61|703.61|706.58|703.58|3
1609120790000|2020-12-28 01:59:50|706.61|703.61|707.22|704.22|707.23|704.23|706.61|703.61|27
1609120800000|2020-12-28 02:00:00|707.24|704.24|707.21|704.21|707.24|704.24|706.93|703.93|23
1609120810000|2020-12-28 02:00:10|707.22|704.22|707.38|704.38|707.38|704.38|707.22|704.22|24
1609120820000|2020-12-28 02:00:20|707.36|704.36|707.15|704.15|707.36|704.36|707.13|704.13|15
1609120830000|2020-12-28 02:00:30|707.16|704.16|707.18|704.18|707.18|704.18|706.93|703.93|21
1609120840000|2020-12-28 02:00:40|707.19|704.19|707.68|704.68|707.7|704.7|707.19|704.19|27
1609120850000|2020-12-28 02:00:50|707.7|704.7|708.18|705.18|708.18|705.18|707.7|704.7|20
1609120860000|2020-12-28 02:01:00|708.21|705.21|707.98|704.98|708.45|705.45|707.98|704.98|28
1609120870000|2020-12-28 02:01:10|707.85|704.85|707.9|704.9|708.03|705.03|707.79|704.79|25
1609120880000|2020-12-28 02:01:20|707.95|704.95|708.02|705.02|708.06|705.06|707.91|704.91|22
1609120890000|2020-12-28 02:01:30|708.04|705.04|708.04|705.04|708.08|705.08|707.99|704.99|15
1609120900000|2020-12-28 02:01:40|708.41|705.41|708.11|705.11|708.44|705.44|708.11|705.11|26
1609120910000|2020-12-28 02:01:50|708.08|705.08|708.28|705.28|708.28|705.28|707.81|704.81|25
1609120920000|2020-12-28 02:02:00|708.26|705.26|708.35|705.35|708.35|705.35|708.26|705.26|16
1609120930000|2020-12-28 02:02:10|708.36|705.36|709.05|706.05|709.05|706.05|708.35|705.35|23
1609120940000|2020-12-28 02:02:20|709.06|706.06|709.13|706.13|709.13|706.13|708.98|705.98|25
1609120950000|2020-12-28 02:02:30|709.11|706.11|709.59|706.59|709.63|706.63|709.11|706.11|27
1609120960000|2020-12-28 02:02:40|709.58|706.58|709.54|706.54|709.58|706.58|709.5|706.5|13
1609120970000|2020-12-28 02:02:50|709.52|706.52|709.55|706.55|709.59|706.59|709.51|706.51|18
1609120980000|2020-12-28 02:03:00|709.53|706.53|709.58|706.58|709.6|706.6|709.53|706.53|17
1609120990000|2020-12-28 02:03:10|709.59|706.59|709.64|706.64|709.65|706.65|709.58|706.58|12
1609121000000|2020-12-28 02:03:20|709.67|706.67|709.73|706.73|709.76|706.76|709.64|706.64|21
1609121010000|2020-12-28 02:03:30|709.72|706.72|709.72|706.72|709.73|706.73|709.71|706.71|13
1609121020000|2020-12-28 02:03:40|709.69|706.69|709.68|706.68|709.7|706.7|709.68|706.68|4
1609121030000|2020-12-28 02:03:50|709.66|706.66|709.71|706.71|709.73|706.73|709.66|706.66|17
1609121040000|2020-12-28 02:04:00|709.72|706.72|709.67|706.67|709.79|706.79|709.67|706.67|22
1609121050000|2020-12-28 02:04:10|709.53|706.53|709.25|706.25|709.57|706.57|709.19|706.19|26
1609121060000|2020-12-28 02:04:20|709.24|706.24|709.2|706.2|709.29|706.29|709.16|706.16|21
1609121070000|2020-12-28 02:04:30|709.23|706.23|708.77|705.77|709.23|706.23|708.77|705.77|19
1609121080000|2020-12-28 02:04:40|708.82|705.82|708.27|705.27|708.92|705.92|708.27|705.27|26
1609121090000|2020-12-28 02:04:50|708.35|705.35|708.25|705.25|708.35|705.35|708.17|705.17|19
1609121100000|2020-12-28 02:05:00|708.13|705.13|708.11|705.11|708.13|705.13|708.07|705.07|15
1609121110000|2020-12-28 02:05:10|708.12|705.12|708.67|705.67|708.67|705.67|708.03|705.03|27
1609121120000|2020-12-28 02:05:20|708.68|705.68|708.42|705.42|708.69|705.69|708.42|705.42|20
1609121130000|2020-12-28 02:05:30|708.41|705.41|708.32|705.32|708.42|705.42|708.3|705.3|14
1609121140000|2020-12-28 02:05:40|708.29|705.29|708.2|705.2|708.29|705.29|708.12|705.12|22
1609121150000|2020-12-28 02:05:50|708.21|705.21|708.15|705.15|708.21|705.21|708.14|705.14|13
1609121160000|2020-12-28 02:06:00|708.17|705.17|708.1|705.1|708.17|705.17|708.1|705.1|7
1609121170000|2020-12-28 02:06:10|708.11|705.11|708.27|705.27|708.4|705.4|708.11|705.11|11
1609121180000|2020-12-28 02:06:20|708.26|705.26|708.21|705.21|708.27|705.27|708.21|705.21|14
1609121190000|2020-12-28 02:06:30|708.2|705.2|708.19|705.19|708.23|705.23|708.19|705.19|15
1609121200000|2020-12-28 02:06:40|708.18|705.18|708.51|705.51|708.53|705.53|708.18|705.18|22
1609121210000|2020-12-28 02:06:50|708.49|705.49|708.49|705.49|708.52|705.52|708.47|705.47|19
1609121220000|2020-12-28 02:07:00|708.44|705.44|708.17|705.17|708.44|705.44|708.12|705.12|27
1609121230000|2020-12-28 02:07:10|708.16|705.16|708.11|705.11|708.18|705.18|708.11|705.11|17
1609121240000|2020-12-28 02:07:20|708.1|705.1|708.07|705.07|708.12|705.12|708.07|705.07|17
1609121250000|2020-12-28 02:07:30|708.06|705.06|707.92|704.92|708.06|705.06|707.92|704.92|9
1609121260000|2020-12-28 02:07:40|707.91|704.91|707.78|704.78|707.91|704.91|707.78|704.78|12
1609121270000|2020-12-28 02:07:50|707.77|704.77|707.73|704.73|707.8|704.8|707.73|704.73|11
1609121280000|2020-12-28 02:08:00|707.76|704.76|707.25|704.25|707.76|704.76|707.25|704.25|21
1609121290000|2020-12-28 02:08:10|707.27|704.27|706.62|703.62|707.29|704.29|706.61|703.61|30
1609121300000|2020-12-28 02:08:20|706.63|703.63|706.75|703.75|706.77|703.77|706.63|703.63|22
1609121310000|2020-12-28 02:08:30|706.74|703.74|706.39|703.39|706.74|703.74|706.38|703.38|18
1609121320000|2020-12-28 02:08:40|706.4|703.4|706.03|703.03|706.4|703.4|706|703|27
1609121330000|2020-12-28 02:08:50|706.06|703.06|705.88|702.88|706.06|703.06|705.88|702.88|23
1609121340000|2020-12-28 02:09:00|705.89|702.89|706.19|703.19|706.19|703.19|705.79|702.79|25
1609121350000|2020-12-28 02:09:10|706.24|703.24|706.01|703.01|706.24|703.24|705.97|702.97|29
1609121360000|2020-12-28 02:09:20|705.98|702.98|706.02|703.02|706.19|703.19|705.95|702.95|27
1609121370000|2020-12-28 02:09:30|705.93|702.93|706.08|703.08|706.08|703.08|705.91|702.91|20
1609121380000|2020-12-28 02:09:40|706.09|703.09|706.02|703.02|706.11|703.11|706.02|703.02|27
1609121390000|2020-12-28 02:09:50|706.03|703.03|705.96|702.96|706.03|703.03|705.92|702.92|20
1609121400000|2020-12-28 02:10:00|705.92|702.92|705.5|702.5|705.93|702.93|705.46|702.46|32
1609121410000|2020-12-28 02:10:10|705.55|702.55|704.38|701.38|705.55|702.55|704.35|701.35|27
1609121420000|2020-12-28 02:10:20|704.39|701.39|704.26|701.26|704.39|701.39|704.24|701.24|29
1609121430000|2020-12-28 02:10:30|704.25|701.25|704.21|701.21|704.29|701.29|704.12|701.12|24
1609121440000|2020-12-28 02:10:40|704.24|701.24|703.74|700.74|704.29|701.29|703.73|700.73|28
1609121450000|2020-12-28 02:10:50|703.75|700.75|703.68|700.68|703.84|700.84|703.62|700.62|22
1609121460000|2020-12-28 02:11:00|703.67|700.67|703.86|700.86|704.06|701.06|703.66|700.66|34
1609121470000|2020-12-28 02:11:10|703.84|700.84|703.43|700.43|703.84|700.84|703.28|700.28|28
1609121480000|2020-12-28 02:11:20|703.38|700.38|702.59|699.59|703.38|700.38|702.57|699.57|34
1609121490000|2020-12-28 02:11:30|702.63|699.63|702.09|699.09|702.67|699.67|701.8|698.8|35
1609121500000|2020-12-28 02:11:40|702.13|699.13|701.76|698.76|702.14|699.14|701.7|698.7|31
1609121510000|2020-12-28 02:11:50|701.8|698.8|702.95|699.95|702.95|699.95|701.8|698.8|34
1609121520000|2020-12-28 02:12:00|702.94|699.94|702.11|699.11|703.2|700.2|702.11|699.11|36
1609121530000|2020-12-28 02:12:10|702.07|699.07|702.21|699.21|702.24|699.24|701.88|698.88|32
1609121540000|2020-12-28 02:12:20|702.2|699.2|701.75|698.75|702.21|699.21|701.49|698.49|36
1609121550000|2020-12-28 02:12:30|701.68|698.68|701.49|698.49|702.08|699.08|701.46|698.46|34
1609121560000|2020-12-28 02:12:40|701.51|698.51|701.85|698.85|702.07|699.07|701.5|698.5|34
1609121570000|2020-12-28 02:12:50|701.84|698.84|701.91|698.91|701.91|698.91|701.61|698.61|29
1609121580000|2020-12-28 02:13:00|701.94|698.94|701.79|698.79|701.99|698.99|701.79|698.79|24
1609121590000|2020-12-28 02:13:10|701.78|698.78|702.03|699.03|702.03|699.03|701.78|698.78|25
1609121600000|2020-12-28 02:13:20|701.96|698.96|701.93|698.93|702.11|699.11|701.9|698.9|32
1609121610000|2020-12-28 02:13:30|701.96|698.96|702.37|699.37|702.37|699.37|701.96|698.96|25
1609121620000|2020-12-28 02:13:40|702.36|699.36|702.23|699.23|702.41|699.41|702.23|699.23|25
1609121630000|2020-12-28 02:13:50|702.21|699.21|701.61|698.61|702.21|699.21|701.61|698.61|30
1609121640000|2020-12-28 02:14:00|701.76|698.76|701.99|698.99|701.99|698.99|701.71|698.71|26
1609121650000|2020-12-28 02:14:10|702.09|699.09|702.79|699.79|702.8|699.8|702.09|699.09|24
1609121660000|2020-12-28 02:14:20|702.8|699.8|703.07|700.07|703.15|700.15|702.8|699.8|35
1609121670000|2020-12-28 02:14:30|703.04|700.04|703.08|700.08|703.13|700.13|703.04|700.04|33
1609121680000|2020-12-28 02:14:40|703.09|700.09|702.92|699.92|703.11|700.11|702.86|699.86|19
1609121690000|2020-12-28 02:14:50|702.95|699.95|703.21|700.21|703.24|700.24|702.95|699.95|27
1609121700000|2020-12-28 02:15:00|703.27|700.27|703.34|700.34|703.37|700.37|703.27|700.27|26
1609121710000|2020-12-28 02:15:10|703.35|700.35|703.84|700.84|703.89|700.89|703.35|700.35|30
1609121720000|2020-12-28 02:15:20|703.82|700.82|704.01|701.01|704.01|701.01|703.82|700.82|25
1609121730000|2020-12-28 02:15:30|704.06|701.06|704.37|701.37|704.38|701.38|704|701|17
1609121740000|2020-12-28 02:15:40|704.38|701.38|704.42|701.42|704.47|701.47|704.38|701.38|13
1609121750000|2020-12-28 02:15:50|704.43|701.43|704.64|701.64|704.64|701.64|704.36|701.36|26
1609121760000|2020-12-28 02:16:00|704.66|701.66|704.69|701.69|704.71|701.71|704.66|701.66|23
1609121770000|2020-12-28 02:16:10|704.68|701.68|704.39|701.39|704.7|701.7|704.39|701.39|31
1609121780000|2020-12-28 02:16:20|704.53|701.53|704.8|701.8|704.83|701.83|704.53|701.53|28
1609121790000|2020-12-28 02:16:30|704.76|701.76|704.59|701.59|704.76|701.76|704.54|701.54|28
1609121800000|2020-12-28 02:16:40|704.56|701.56|704.58|701.58|704.59|701.59|704.56|701.56|18
1609121810000|2020-12-28 02:16:50|704.6|701.6|704.78|701.78|704.78|701.78|704.59|701.59|18
1609121820000|2020-12-28 02:17:00|704.79|701.79|705.03|702.03|705.05|702.05|704.79|701.79|21
1609121830000|2020-12-28 02:17:10|705.05|702.05|705.59|702.59|705.61|702.61|705.03|702.03|33
1609121840000|2020-12-28 02:17:20|705.55|702.55|705.92|702.92|705.92|702.92|705.53|702.53|30
1609121850000|2020-12-28 02:17:30|705.93|702.93|706.19|703.19|706.2|703.2|705.67|702.67|17
1609121860000|2020-12-28 02:17:40|706.18|703.18|705.85|702.85|706.18|703.18|705.84|702.84|24
1609121870000|2020-12-28 02:17:50|705.81|702.81|706.35|703.35|706.36|703.36|705.81|702.81|20
1609121880000|2020-12-28 02:18:00|706.59|703.59|705.48|702.48|706.59|703.59|705.48|702.48|29
1609121890000|2020-12-28 02:18:10|705.49|702.49|705.59|702.59|705.64|702.64|705.48|702.48|24
1609121900000|2020-12-28 02:18:20|705.56|702.56|705.99|702.99|706.17|703.17|705.56|702.56|31
1609121910000|2020-12-28 02:18:30|706.01|703.01|706.04|703.04|706.05|703.05|706|703|24
1609121920000|2020-12-28 02:18:40|706.05|703.05|706.17|703.17|706.17|703.17|706.04|703.04|10
1609121930000|2020-12-28 02:18:50|706.15|703.15|705.84|702.84|706.15|703.15|705.84|702.84|23
1609121940000|2020-12-28 02:19:00|705.79|702.79|705.8|702.8|705.89|702.89|705.68|702.68|27
1609121950000|2020-12-28 02:19:10|705.79|702.79|705.8|702.8|705.81|702.81|705.75|702.75|16
1609121960000|2020-12-28 02:19:20|705.81|702.81|706.18|703.18|706.19|703.19|705.8|702.8|28
1609121970000|2020-12-28 02:19:30|706.13|703.13|705.99|702.99|706.17|703.17|705.99|702.99|20
1609121980000|2020-12-28 02:19:40|705.97|702.97|705.91|702.91|705.97|702.97|705.8|702.8|22
1609121990000|2020-12-28 02:19:50|705.94|702.94|706.04|703.04|706.04|703.04|705.91|702.91|23
1609122000000|2020-12-28 02:20:00|706|703|706.23|703.23|706.26|703.26|706|703|29
1609122010000|2020-12-28 02:20:10|706.26|703.26|706.2|703.2|706.26|703.26|706.14|703.14|24
1609122020000|2020-12-28 02:20:20|706.18|703.18|706.14|703.14|706.23|703.23|706.06|703.06|29
1609122030000|2020-12-28 02:20:30|706.22|703.22|705.92|702.92|706.22|703.22|705.91|702.91|26
1609122040000|2020-12-28 02:20:40|705.91|702.91|705.34|702.34|705.94|702.94|705.24|702.24|36
1609122050000|2020-12-28 02:20:50|705.38|702.38|705.39|702.39|705.45|702.45|705.25|702.25|24
1609122060000|2020-12-28 02:21:00|705.45|702.45|704.82|701.82|705.49|702.49|704.82|701.82|29
1609122070000|2020-12-28 02:21:10|704.84|701.84|703.92|700.92|704.84|701.84|703.92|700.92|29
1609122080000|2020-12-28 02:21:20|703.95|700.95|703.35|700.35|703.96|700.96|703.28|700.28|30
1609122090000|2020-12-28 02:21:30|703.34|700.34|703.43|700.43|703.48|700.48|703.3|700.3|34
1609122100000|2020-12-28 02:21:40|703.44|700.44|703.4|700.4|703.48|700.48|703.28|700.28|19
1609122110000|2020-12-28 02:21:50|703.43|700.43|702.99|699.99|703.43|700.43|702.95|699.95|32
1609122120000|2020-12-28 02:22:00|702.98|699.98|702.63|699.63|702.98|699.98|702.63|699.63|23
1609122130000|2020-12-28 02:22:10|702.66|699.66|702.51|699.51|702.66|699.66|702.46|699.46|25
1609122140000|2020-12-28 02:22:20|702.56|699.56|702.38|699.38|702.56|699.56|702.37|699.37|10
1609122150000|2020-12-28 02:22:30|702.44|699.44|702.02|699.02|702.69|699.69|702.02|699.02|24
1609122160000|2020-12-28 02:22:40|702.04|699.04|701.96|698.96|702.34|699.34|701.96|698.96|26
1609122170000|2020-12-28 02:22:50|701.98|698.98|701.66|698.66|701.98|698.98|701.44|698.44|29
1609122180000|2020-12-28 02:23:00|701.67|698.67|701.55|698.55|701.68|698.68|701.46|698.46|25
1609122190000|2020-12-28 02:23:10|701.52|698.52|700.84|697.84|701.55|698.55|700.83|697.83|22
1609122200000|2020-12-28 02:23:20|700.87|697.87|700.99|697.99|701.27|698.27|700.87|697.87|26
1609122210000|2020-12-28 02:23:30|700.98|697.98|701.65|698.65|701.65|698.65|700.98|697.98|30
1609122220000|2020-12-28 02:23:40|701.66|698.66|702.13|699.13|702.14|699.14|701.66|698.66|22
1609122230000|2020-12-28 02:23:50|702.11|699.11|702.35|699.35|702.35|699.35|702.08|699.08|13
1609122240000|2020-12-28 02:24:00|702.34|699.34|701.99|698.99|702.35|699.35|701.99|698.99|27
1609122250000|2020-12-28 02:24:10|701.97|698.97|701.79|698.79|701.97|698.97|701.49|698.49|33
1609122260000|2020-12-28 02:24:20|701.8|698.8|702.05|699.05|702.09|699.09|701.8|698.8|27
1609122270000|2020-12-28 02:24:30|702.09|699.09|702.17|699.17|702.27|699.27|702.09|699.09|35
1609122280000|2020-12-28 02:24:40|702.2|699.2|702.34|699.34|702.38|699.38|702.2|699.2|22
1609122290000|2020-12-28 02:24:50|702.33|699.33|702.57|699.57|702.57|699.57|702.26|699.26|21
1609122300000|2020-12-28 02:25:00|702.59|699.59|703.43|700.43|703.43|700.43|702.59|699.59|25
1609122310000|2020-12-28 02:25:10|703.41|700.41|703.74|700.74|703.75|700.75|703.34|700.34|26
1609122320000|2020-12-28 02:25:20|703.73|700.73|703.65|700.65|703.73|700.73|703.53|700.53|24
1609122330000|2020-12-28 02:25:30|703.64|700.64|703.69|700.69|703.69|700.69|703.58|700.58|22
1609122340000|2020-12-28 02:25:40|703.8|700.8|704.57|701.57|704.57|701.57|703.8|700.8|27
1609122350000|2020-12-28 02:25:50|704.56|701.56|704.78|701.78|704.78|701.78|704.54|701.54|24
1609122360000|2020-12-28 02:26:00|704.75|701.75|705.25|702.25|705.25|702.25|704.74|701.74|23
1609122370000|2020-12-28 02:26:10|705.45|702.45|705.77|702.77|705.78|702.78|705.36|702.36|30
1609122380000|2020-12-28 02:26:20|705.71|702.71|705.35|702.35|705.74|702.74|705.33|702.33|28
1609122390000|2020-12-28 02:26:30|705.34|702.34|705.13|702.13|705.34|702.34|705.1|702.1|26
1609122400000|2020-12-28 02:26:40|705.14|702.14|705.43|702.43|705.52|702.52|705.08|702.08|29
1609122410000|2020-12-28 02:26:50|705.44|702.44|705.21|702.21|705.5|702.5|705.2|702.2|21
1609122420000|2020-12-28 02:27:00|705.2|702.2|705.59|702.59|705.59|702.59|705.2|702.2|30
1609122430000|2020-12-28 02:27:10|705.66|702.66|705.51|702.51|705.69|702.69|705.51|702.51|27
1609122440000|2020-12-28 02:27:20|705.52|702.52|705.69|702.69|705.69|702.69|705.4|702.4|20
1609122450000|2020-12-28 02:27:30|705.68|702.68|705.86|702.86|705.86|702.86|705.68|702.68|21
1609122460000|2020-12-28 02:27:40|705.84|702.84|705.84|702.84|705.85|702.85|705.82|702.82|16
1609122470000|2020-12-28 02:27:50|705.81|702.81|705.93|702.93|705.93|702.93|705.81|702.81|6
1609122480000|2020-12-28 02:28:00|705.94|702.94|705.94|702.94|705.96|702.96|705.92|702.92|13
1609122490000|2020-12-28 02:28:10|705.95|702.95|705.38|702.38|705.95|702.95|705.38|702.38|28
1609122500000|2020-12-28 02:28:20|705.39|702.39|705.47|702.47|705.52|702.52|705.39|702.39|17
1609122510000|2020-12-28 02:28:30|705.46|702.46|705.13|702.13|705.49|702.49|705.13|702.13|19
1609122520000|2020-12-28 02:28:40|705.07|702.07|704.87|701.87|705.07|702.07|704.86|701.86|27
1609122530000|2020-12-28 02:28:50|704.86|701.86|704.39|701.39|704.88|701.88|704.39|701.39|22
1609122540000|2020-12-28 02:29:00|704.43|701.43|704.21|701.21|704.43|701.43|704.21|701.21|26
1609122550000|2020-12-28 02:29:10|704.2|701.2|704.18|701.18|704.2|701.2|704.14|701.14|13
1609122560000|2020-12-28 02:29:20|704.2|701.2|704.77|701.77|704.77|701.77|704.2|701.2|28
1609122570000|2020-12-28 02:29:30|704.8|701.8|704.83|701.83|705.06|702.06|704.79|701.79|26
1609122580000|2020-12-28 02:29:40|704.81|701.81|704.63|701.63|704.81|701.81|704.49|701.49|27
1609122590000|2020-12-28 02:29:50|704.62|701.62|704.53|701.53|704.62|701.62|704.48|701.48|28
1609122600000|2020-12-28 02:30:00|704.52|701.52|704.55|701.55|704.55|701.55|704.5|701.5|23
1609122610000|2020-12-28 02:30:10|704.56|701.56|704.72|701.72|704.73|701.73|704.43|701.43|23
1609122620000|2020-12-28 02:30:20|704.75|701.75|704.89|701.89|704.89|701.89|704.74|701.74|8
1609122630000|2020-12-28 02:30:30|704.91|701.91|705.01|702.01|705.03|702.03|704.85|701.85|20
1609122640000|2020-12-28 02:30:40|705.02|702.02|705.26|702.26|705.33|702.33|705.02|702.02|31
1609122650000|2020-12-28 02:30:50|705.28|702.28|705.06|702.06|705.3|702.3|705.06|702.06|28
1609122660000|2020-12-28 02:31:00|705.07|702.07|705.15|702.15|705.15|702.15|705.06|702.06|16
1609122670000|2020-12-28 02:31:10|705.18|702.18|705.4|702.4|705.46|702.46|705.18|702.18|17
1609122680000|2020-12-28 02:31:20|705.41|702.41|705.88|702.88|705.88|702.88|705.41|702.41|26
1609122690000|2020-12-28 02:31:30|705.89|702.89|706.05|703.05|706.09|703.09|705.89|702.89|17
1609122700000|2020-12-28 02:31:40|706.09|703.09|706.6|703.6|706.69|703.69|706.09|703.09|23
1609122710000|2020-12-28 02:31:50|706.74|703.74|707.09|704.09|707.45|704.45|706.74|703.74|26
1609122720000|2020-12-28 02:32:00|707.21|704.21|707.56|704.56|707.65|704.65|707.17|704.17|31
1609122730000|2020-12-28 02:32:10|707.54|704.54|708.1|705.1|708.1|705.1|707.48|704.48|27
1609122740000|2020-12-28 02:32:20|708.14|705.14|708.06|705.06|708.24|705.24|707.61|704.61|29
1609122750000|2020-12-28 02:32:30|708.07|705.07|708.19|705.19|708.22|705.22|707.37|704.37|25
1609122760000|2020-12-28 02:32:40|708.11|705.11|707.9|704.9|708.25|705.25|707.9|704.9|26
1609122770000|2020-12-28 02:32:50|707.83|704.83|707.4|704.4|707.86|704.86|707.39|704.39|31
1609122780000|2020-12-28 02:33:00|707.39|704.39|707.4|704.4|707.44|704.44|707.37|704.37|15
1609122790000|2020-12-28 02:33:10|707.39|704.39|707.66|704.66|707.67|704.67|707.38|704.38|18
1609122800000|2020-12-28 02:33:20|707.77|704.77|707.61|704.61|707.8|704.8|707.46|704.46|26
1609122810000|2020-12-28 02:33:30|707.56|704.56|707.55|704.55|707.56|704.56|707.37|704.37|26
1609122820000|2020-12-28 02:33:40|707.56|704.56|707.46|704.46|707.6|704.6|707.46|704.46|22
1609122830000|2020-12-28 02:33:50|707.47|704.47|707.42|704.42|707.47|704.47|707.42|704.42|14
1609122840000|2020-12-28 02:34:00|707.39|704.39|706.91|703.91|707.39|704.39|706.89|703.89|32
1609122850000|2020-12-28 02:34:10|706.95|703.95|707.02|704.02|707.06|704.06|706.9|703.9|22
1609122860000|2020-12-28 02:34:20|707.05|704.05|707.14|704.14|707.27|704.27|707.01|704.01|23
1609122870000|2020-12-28 02:34:30|707.15|704.15|707.09|704.09|707.2|704.2|707.09|704.09|23
1609122880000|2020-12-28 02:34:40|707.1|704.1|707.14|704.14|707.19|704.19|707.03|704.03|21
1609122890000|2020-12-28 02:34:50|707.13|704.13|706.82|703.82|707.13|704.13|706.82|703.82|19
1609122900000|2020-12-28 02:35:00|706.88|703.88|706.8|703.8|706.92|703.92|706.74|703.74|23
1609122910000|2020-12-28 02:35:10|706.79|703.79|706.59|703.59|706.79|703.79|706.56|703.56|20
1609122920000|2020-12-28 02:35:20|706.58|703.58|706.24|703.24|706.59|703.59|706.24|703.24|20
1609122930000|2020-12-28 02:35:30|706.25|703.25|706.28|703.28|706.28|703.28|706.09|703.09|23
1609122940000|2020-12-28 02:35:40|706.25|703.25|706.32|703.32|706.34|703.34|706.22|703.22|20
1609122950000|2020-12-28 02:35:50|706.45|703.45|707.18|704.18|707.19|704.19|706.45|703.45|33
1609122960000|2020-12-28 02:36:00|707.16|704.16|706.7|703.7|707.18|704.18|706.7|703.7|25
1609122970000|2020-12-28 02:36:10|706.68|703.68|706.37|703.37|706.71|703.71|706.37|703.37|27
1609122980000|2020-12-28 02:36:20|706.32|703.32|706.17|703.17|706.32|703.32|706.17|703.17|25
1609122990000|2020-12-28 02:36:30|706.18|703.18|706.16|703.16|706.24|703.24|706.16|703.16|21
1609123000000|2020-12-28 02:36:40|706.18|703.18|706.38|703.38|706.46|703.46|706.13|703.13|28
1609123010000|2020-12-28 02:36:50|706.41|703.41|706.52|703.52|706.57|703.57|706.37|703.37|27
1609123020000|2020-12-28 02:37:00|706.5|703.5|706.28|703.28|706.62|703.62|706.27|703.27|26
1609123030000|2020-12-28 02:37:10|706.22|703.22|705.87|702.87|706.22|703.22|705.84|702.84|27
1609123040000|2020-12-28 02:37:20|705.85|702.85|705.55|702.55|705.96|702.96|705.52|702.52|29
1609123050000|2020-12-28 02:37:30|705.57|702.57|705.49|702.49|705.58|702.58|705.41|702.41|29
1609123060000|2020-12-28 02:37:40|705.48|702.48|705.87|702.87|705.87|702.87|705.39|702.39|30
1609123070000|2020-12-28 02:37:50|705.82|702.82|705.64|702.64|705.83|702.83|705.64|702.64|17
1609123080000|2020-12-28 02:38:00|705.61|702.61|705.5|702.5|705.61|702.61|705.4|702.4|20
1609123090000|2020-12-28 02:38:10|705.49|702.49|705.38|702.38|705.49|702.49|705.38|702.38|17
1609123100000|2020-12-28 02:38:20|705.39|702.39|705.13|702.13|705.39|702.39|705.12|702.12|22
1609123110000|2020-12-28 02:38:30|705.14|702.14|705.13|702.13|705.14|702.14|705.13|702.13|6
1609123120000|2020-12-28 02:38:40|705.1|702.1|705.02|702.02|705.1|702.1|705.02|702.02|8
1609123130000|2020-12-28 02:38:50|705.01|702.01|705.3|702.3|705.33|702.33|705.01|702.01|18
1609123140000|2020-12-28 02:39:00|705.32|702.32|705.32|702.32|705.32|702.32|705.24|702.24|16
1609123150000|2020-12-28 02:39:10|705.31|702.31|705.74|702.74|705.74|702.74|705.31|702.31|21
1609123160000|2020-12-28 02:39:20|705.75|702.75|705.87|702.87|705.88|702.88|705.72|702.72|16
1609123170000|2020-12-28 02:39:30|705.91|702.91|706.05|703.05|706.17|703.17|705.91|702.91|20
1609123180000|2020-12-28 02:39:40|706.04|703.04|706.15|703.15|706.19|703.19|706.01|703.01|19
1609123190000|2020-12-28 02:39:50|706.13|703.13|706.4|703.4|706.5|703.5|706.13|703.13|16
1609123200000|2020-12-28 02:40:00|706.39|703.39|706|703|706.4|703.4|705.99|702.99|30
1609123210000|2020-12-28 02:40:10|706.01|703.01|706.11|703.11|706.2|703.2|706.01|703.01|17
1609123220000|2020-12-28 02:40:20|706.09|703.09|706.02|703.02|706.09|703.09|706.01|703.01|8
1609123230000|2020-12-28 02:40:30|706.03|703.03|706.39|703.39|706.39|703.39|706.02|703.02|19
1609123240000|2020-12-28 02:40:40|706.38|703.38|706.05|703.05|706.38|703.38|706.05|703.05|23
1609123250000|2020-12-28 02:40:50|706.07|703.07|706.07|703.07|706.19|703.19|706.06|703.06|25
1609123260000|2020-12-28 02:41:00|706.1|703.1|705.92|702.92|706.1|703.1|705.92|702.92|19
1609123270000|2020-12-28 02:41:10|705.9|702.9|705.74|702.74|705.9|702.9|705.73|702.73|20
1609123280000|2020-12-28 02:41:20|705.75|702.75|705.94|702.94|706.05|703.05|705.75|702.75|19
1609123290000|2020-12-28 02:41:30|705.96|702.96|705.78|702.78|705.96|702.96|705.77|702.77|17
1609123300000|2020-12-28 02:41:40|705.8|702.8|705.79|702.79|705.81|702.81|705.78|702.78|18
1609123310000|2020-12-28 02:41:50|705.8|702.8|705.73|702.73|705.87|702.87|705.73|702.73|20
1609123320000|2020-12-28 02:42:00|705.72|702.72|705.74|702.74|705.74|702.74|705.71|702.71|13
1609123330000|2020-12-28 02:42:10|705.77|702.77|705.78|702.78|705.9|702.9|705.77|702.77|22
1609123340000|2020-12-28 02:42:20|705.79|702.79|705.73|702.73|705.82|702.82|705.73|702.73|20
1609123350000|2020-12-28 02:42:30|705.74|702.74|705.72|702.72|705.75|702.75|705.72|702.72|13
1609123360000|2020-12-28 02:42:40|705.73|702.73|705.75|702.75|705.75|702.75|705.73|702.73|7
1609123370000|2020-12-28 02:42:50|705.77|702.77|705.88|702.88|705.88|702.88|705.75|702.75|20
1609123380000|2020-12-28 02:43:00|705.89|702.89|705.77|702.77|705.9|702.9|705.77|702.77|13
1609123390000|2020-12-28 02:43:10|705.81|702.81|705.12|702.12|705.81|702.81|705.11|702.11|28
1609123400000|2020-12-28 02:43:20|705.13|702.13|705.07|702.07|705.15|702.15|705.06|702.06|18
1609123410000|2020-12-28 02:43:30|705.09|702.09|704.89|701.89|705.09|702.09|704.89|701.89|21
1609123420000|2020-12-28 02:43:40|704.88|701.88|704.55|701.55|704.88|701.88|704.54|701.54|22
1609123430000|2020-12-28 02:43:50|704.57|701.57|704.32|701.32|704.58|701.58|704.32|701.32|27
1609123440000|2020-12-28 02:44:00|704.34|701.34|703.71|700.71|704.34|701.34|703.69|700.69|29
1609123450000|2020-12-28 02:44:10|703.7|700.7|703.7|700.7|703.71|700.71|703.65|700.65|22
1609123460000|2020-12-28 02:44:20|703.68|700.68|703.72|700.72|703.78|700.78|703.65|700.65|28
1609123470000|2020-12-28 02:44:30|703.73|700.73|703.87|700.87|703.89|700.89|703.68|700.68|30
1609123480000|2020-12-28 02:44:40|703.86|700.86|703.98|700.98|703.98|700.98|703.76|700.76|22
1609123490000|2020-12-28 02:44:50|704|701|704.06|701.06|704.07|701.07|703.94|700.94|25
1609123500000|2020-12-28 02:45:00|704.05|701.05|704.08|701.08|704.14|701.14|704.02|701.02|29
1609123510000|2020-12-28 02:45:10|704.05|701.05|704.1|701.1|704.12|701.12|703.94|700.94|25
1609123520000|2020-12-28 02:45:20|704.23|701.23|703.78|700.78|704.24|701.24|703.76|700.76|31
1609123530000|2020-12-28 02:45:30|703.82|700.82|703.73|700.73|703.83|700.83|703.64|700.64|21
1609123540000|2020-12-28 02:45:40|703.74|700.74|703.73|700.73|703.78|700.78|703.65|700.65|27
1609123550000|2020-12-28 02:45:50|703.74|700.74|703.54|700.54|703.75|700.75|703.45|700.45|27
1609123560000|2020-12-28 02:46:00|703.58|700.58|703.69|700.69|703.79|700.79|703.58|700.58|28
1609123570000|2020-12-28 02:46:10|703.67|700.67|703.54|700.54|703.67|700.67|703.54|700.54|28
1609123580000|2020-12-28 02:46:20|703.51|700.51|703.49|700.49|703.52|700.52|703.49|700.49|13
1609123590000|2020-12-28 02:46:30|703.48|700.48|703.17|700.17|703.48|700.48|703.17|700.17|27
1609123600000|2020-12-28 02:46:40|703.16|700.16|703.01|700.01|703.17|700.17|703.01|700.01|19
1609123610000|2020-12-28 02:46:50|703.03|700.03|703|700|703.06|700.06|702.95|699.95|15
1609123620000|2020-12-28 02:47:00|703.01|700.01|703.36|700.36|703.42|700.42|703.01|700.01|22
1609123630000|2020-12-28 02:47:10|703.4|700.4|703.45|700.45|703.45|700.45|703.39|700.39|14
1609123640000|2020-12-28 02:47:20|703.46|700.46|703.45|700.45|703.47|700.47|703.44|700.44|14
1609123650000|2020-12-28 02:47:30|703.43|700.43|703.24|700.24|703.43|700.43|703.21|700.21|19
1609123660000|2020-12-28 02:47:40|703.26|700.26|703.13|700.13|703.26|700.26|703.13|700.13|17
1609123670000|2020-12-28 02:47:50|703.14|700.14|703.33|700.33|703.33|700.33|703.12|700.12|19
1609123680000|2020-12-28 02:48:00|703.34|700.34|703.27|700.27|703.41|700.41|703.27|700.27|20
1609123690000|2020-12-28 02:48:10|703.26|700.26|703.18|700.18|703.27|700.27|703.17|700.17|12
1609123700000|2020-12-28 02:48:20|703.17|700.17|703.44|700.44|703.47|700.47|703.16|700.16|21
1609123710000|2020-12-28 02:48:30|703.45|700.45|703.51|700.51|703.53|700.53|703.43|700.43|13
1609123720000|2020-12-28 02:48:40|703.49|700.49|703.52|700.52|703.53|700.53|703.48|700.48|14
1609123730000|2020-12-28 02:48:50|703.51|700.51|703.46|700.46|703.51|700.51|703.37|700.37|15
1609123740000|2020-12-28 02:49:00|703.45|700.45|703.52|700.52|703.52|700.52|703.38|700.38|24
1609123750000|2020-12-28 02:49:10|703.5|700.5|703.55|700.55|703.56|700.56|703.46|700.46|25
1609123760000|2020-12-28 02:49:20|703.58|700.58|703.56|700.56|703.58|700.58|703.46|700.46|16
1609123770000|2020-12-28 02:49:30|703.55|700.55|704.06|701.06|704.06|701.06|703.55|700.55|23
1609123780000|2020-12-28 02:49:40|704.09|701.09|704.07|701.07|704.12|701.12|704.05|701.05|18
1609123790000|2020-12-28 02:49:50|704.08|701.08|704.55|701.55|704.55|701.55|704.08|701.08|32
1609123800000|2020-12-28 02:50:00|704.56|701.56|704.64|701.64|704.73|701.73|704.56|701.56|24
1609123810000|2020-12-28 02:50:10|704.63|701.63|705.4|702.4|705.4|702.4|704.56|701.56|33
1609123820000|2020-12-28 02:50:20|705.41|702.41|705.57|702.57|705.62|702.62|705.35|702.35|27
1609123830000|2020-12-28 02:50:30|705.7|702.7|706.08|703.08|706.08|703.08|705.67|702.67|31
1609123840000|2020-12-28 02:50:40|706.1|703.1|705.89|702.89|706.18|703.18|705.77|702.77|29
1609123850000|2020-12-28 02:50:50|705.87|702.87|705.71|702.71|705.88|702.88|705.71|702.71|27
1609123860000|2020-12-28 02:51:00|705.69|702.69|705.7|702.7|705.73|702.73|705.57|702.57|22
1609123870000|2020-12-28 02:51:10|705.68|702.68|705.8|702.8|705.8|702.8|705.54|702.54|16
1609123880000|2020-12-28 02:51:20|705.79|702.79|705.8|702.8|705.9|702.9|705.76|702.76|24
1609123890000|2020-12-28 02:51:30|705.81|702.81|705.89|702.89|705.89|702.89|705.78|702.78|16
1609123900000|2020-12-28 02:51:40|705.88|702.88|705.79|702.79|705.92|702.92|705.63|702.63|20
1609123910000|2020-12-28 02:51:50|705.82|702.82|705.88|702.88|705.88|702.88|705.75|702.75|11
1609123920000|2020-12-28 02:52:00|705.85|702.85|706.16|703.16|706.16|703.16|705.85|702.85|23
1609123930000|2020-12-28 02:52:10|706.17|703.17|706.15|703.15|706.18|703.18|706.09|703.09|25
1609123940000|2020-12-28 02:52:20|706.13|703.13|705.95|702.95|706.14|703.14|705.95|702.95|20
1609123950000|2020-12-28 02:52:30|705.94|702.94|706.07|703.07|706.08|703.08|705.9|702.9|25
1609123960000|2020-12-28 02:52:40|706.06|703.06|706.17|703.17|706.18|703.18|706.05|703.05|31
1609123970000|2020-12-28 02:52:50|706.16|703.16|706.22|703.22|706.22|703.22|706.13|703.13|22
1609123980000|2020-12-28 02:53:00|706.24|703.24|706.22|703.22|706.24|703.24|706.2|703.2|20
1609123990000|2020-12-28 02:53:10|706.21|703.21|706.21|703.21|706.22|703.22|706.19|703.19|9
1609124000000|2020-12-28 02:53:20|706.19|703.19|706.39|703.39|706.4|703.4|706.19|703.19|23
1609124010000|2020-12-28 02:53:30|706.4|703.4|706.33|703.33|706.41|703.41|706.32|703.32|23
1609124020000|2020-12-28 02:53:40|706.32|703.32|706.42|703.42|706.45|703.45|706.32|703.32|21
1609124030000|2020-12-28 02:53:50|706.41|703.41|706.4|703.4|706.44|703.44|706.39|703.39|18
1609124040000|2020-12-28 02:54:00|706.42|703.42|706.83|703.83|706.87|703.87|706.42|703.42|24
1609124050000|2020-12-28 02:54:10|706.85|703.85|706.84|703.84|706.87|703.87|706.83|703.83|19
1609124060000|2020-12-28 02:54:20|706.85|703.85|707.27|704.27|707.27|704.27|706.85|703.85|29
1609124070000|2020-12-28 02:54:30|707.31|704.31|707.63|704.63|707.63|704.63|707.31|704.31|16
1609124080000|2020-12-28 02:54:40|707.64|704.64|707.85|704.85|707.95|704.95|707.64|704.64|22
1609124090000|2020-12-28 02:54:50|707.88|704.88|707.99|704.99|707.99|704.99|707.83|704.83|19
1609124100000|2020-12-28 02:55:00|708.01|705.01|708.62|705.62|708.62|705.62|708.01|705.01|20
1609124110000|2020-12-28 02:55:10|708.61|705.61|708.61|705.61|708.69|705.69|708.55|705.55|30
1609124120000|2020-12-28 02:55:20|708.62|705.62|708.32|705.32|708.62|705.62|708.26|705.26|28
1609124130000|2020-12-28 02:55:30|708.3|705.3|708.23|705.23|708.3|705.3|708.2|705.2|23
1609124140000|2020-12-28 02:55:40|708.22|705.22|707.69|704.69|708.26|705.26|707.67|704.67|27
1609124150000|2020-12-28 02:55:50|707.67|704.67|707.61|704.61|707.69|704.69|707.48|704.48|27
1609124160000|2020-12-28 02:56:00|707.63|704.63|707.7|704.7|707.72|704.72|707.63|704.63|27
1609124170000|2020-12-28 02:56:10|707.69|704.69|707.78|704.78|707.78|704.78|707.59|704.59|25
1609124180000|2020-12-28 02:56:20|707.79|704.79|708.33|705.33|708.33|705.33|707.79|704.79|18
1609124190000|2020-12-28 02:56:30|708.32|705.32|708.23|705.23|708.32|705.32|708.08|705.08|30
1609124200000|2020-12-28 02:56:40|708.38|705.38|708.34|705.34|708.42|705.42|708.33|705.33|32
1609124210000|2020-12-28 02:56:50|708.35|705.35|708.32|705.32|708.4|705.4|708.27|705.27|29
1609124220000|2020-12-28 02:57:00|708.28|705.28|708.19|705.19|708.3|705.3|708.17|705.17|23
1609124230000|2020-12-28 02:57:10|708.18|705.18|708.37|705.37|708.53|705.53|707.69|704.69|29
1609124240000|2020-12-28 02:57:20|708.48|705.48|708.47|705.47|708.49|705.49|708.45|705.45|8
1609124250000|2020-12-28 02:57:30|708.46|705.46|708.46|705.46|708.46|705.46|708.46|705.46|1
1609124260000|2020-12-28 02:57:40|708.47|705.47|708.31|705.31|708.47|705.47|708.3|705.3|16
1609124270000|2020-12-28 02:57:50|708.3|705.3|708.14|705.14|708.31|705.31|708.14|705.14|17
1609124280000|2020-12-28 02:58:00|708.15|705.15|708.16|705.16|708.18|705.18|708.15|705.15|14
1609124290000|2020-12-28 02:58:10|708.15|705.15|708.1|705.1|708.22|705.22|708.08|705.08|16
1609124300000|2020-12-28 02:58:20|708.09|705.09|708.06|705.06|708.11|705.11|708.05|705.05|11
1609124310000|2020-12-28 02:58:30|708.05|705.05|708.27|705.27|708.27|705.27|708.05|705.05|12
1609124320000|2020-12-28 02:58:40|708.25|705.25|708.08|705.08|708.25|705.25|708.03|705.03|24
1609124330000|2020-12-28 02:58:50|708.1|705.1|708.09|705.09|708.13|705.13|708.08|705.08|13
1609124340000|2020-12-28 02:59:00|708.08|705.08|707.71|704.71|708.09|705.09|707.7|704.7|23
1609124350000|2020-12-28 02:59:10|707.7|704.7|707.27|704.27|707.7|704.7|707.26|704.26|22
1609124360000|2020-12-28 02:59:20|707.28|704.28|707.29|704.29|707.32|704.32|707.21|704.21|22
1609124370000|2020-12-28 02:59:30|707.25|704.25|707.07|704.07|707.42|704.42|707.07|704.07|22
1609124380000|2020-12-28 02:59:40|707.05|704.05|707|704|707.05|704.05|706.95|703.95|19
1609124390000|2020-12-28 02:59:50|707.01|704.01|707.11|704.11|707.14|704.14|707.01|704.01|18
1609124400000|2020-12-28 03:00:00|707.12|704.12|707.2|704.2|707.41|704.41|707.11|704.11|32
1609124410000|2020-12-28 03:00:10|707.22|704.22|707.79|704.79|707.8|704.8|707.21|704.21|24
1609124420000|2020-12-28 03:00:20|707.8|704.8|708.09|705.09|708.09|705.09|707.75|704.75|27
1609124430000|2020-12-28 03:00:30|708.04|705.04|708.51|705.51|708.54|705.54|708.03|705.03|21
1609124440000|2020-12-28 03:00:40|708.52|705.52|708.92|705.92|708.97|705.97|708.5|705.5|14
1609124450000|2020-12-28 03:00:50|708.96|705.96|709.39|706.39|709.5|706.5|708.89|705.89|29
1609124460000|2020-12-28 03:01:00|709.38|706.38|709.46|706.46|709.5|706.5|709.35|706.35|29
1609124470000|2020-12-28 03:01:10|709.45|706.45|709.66|706.66|709.69|706.69|709.4|706.4|25
1609124480000|2020-12-28 03:01:20|709.63|706.63|709.88|706.88|709.88|706.88|709.58|706.58|18
1609124490000|2020-12-28 03:01:30|709.89|706.89|709.7|706.7|709.89|706.89|709.67|706.67|27
1609124500000|2020-12-28 03:01:40|709.71|706.71|709.74|706.74|709.77|706.77|709.71|706.71|17
1609124510000|2020-12-28 03:01:50|709.73|706.73|709.76|706.76|709.78|706.78|709.56|706.56|20
1609124520000|2020-12-28 03:02:00|709.75|706.75|709.94|706.94|709.94|706.94|709.62|706.62|23
1609124530000|2020-12-28 03:02:10|709.85|706.85|710.22|707.22|710.29|707.29|709.85|706.85|27
1609124540000|2020-12-28 03:02:20|710.21|707.21|709.61|706.61|710.21|707.21|709.57|706.57|26
1609124550000|2020-12-28 03:02:30|709.59|706.59|709.55|706.55|709.59|706.59|709.44|706.44|20
1609124560000|2020-12-28 03:02:40|709.53|706.53|709.42|706.42|709.53|706.53|709.39|706.39|17
1609124570000|2020-12-28 03:02:50|709.43|706.43|709.36|706.36|709.44|706.44|709.36|706.36|10
1609124580000|2020-12-28 03:03:00|709.35|706.35|709.23|706.23|709.37|706.37|709.23|706.23|7
1609124590000|2020-12-28 03:03:10|709.22|706.22|708.77|705.77|709.22|706.22|708.77|705.77|23
1609124600000|2020-12-28 03:03:20|708.76|705.76|708.88|705.88|708.92|705.92|708.76|705.76|19
1609124610000|2020-12-28 03:03:30|708.87|705.87|708.55|705.55|708.89|705.89|708.54|705.54|19
1609124620000|2020-12-28 03:03:40|708.54|705.54|708.28|705.28|708.54|705.54|708.24|705.24|22
1609124630000|2020-12-28 03:03:50|708.25|705.25|708.16|705.16|708.34|705.34|708.16|705.16|22
1609124640000|2020-12-28 03:04:00|708.09|705.09|707.98|704.98|708.19|705.19|707.95|704.95|20
1609124650000|2020-12-28 03:04:10|707.99|704.99|707.97|704.97|708.04|705.04|707.94|704.94|17
1609124660000|2020-12-28 03:04:20|708.03|705.03|707.48|704.48|708.03|705.03|707.45|704.45|26
1609124670000|2020-12-28 03:04:30|707.52|704.52|707.85|704.85|707.86|704.86|707.51|704.51|21
1609124680000|2020-12-28 03:04:40|707.86|704.86|707.57|704.57|707.86|704.86|707.57|704.57|11
1609124690000|2020-12-28 03:04:50|707.54|704.54|707.3|704.3|707.58|704.58|707.29|704.29|22
1609124700000|2020-12-28 03:05:00|707.28|704.28|707.19|704.19|707.29|704.29|707.18|704.18|14
1609124710000|2020-12-28 03:05:10|707.18|704.18|706.82|703.82|707.18|704.18|706.82|703.82|14
1609124720000|2020-12-28 03:05:20|706.9|703.9|706.91|703.91|706.99|703.99|706.88|703.88|17
1609124730000|2020-12-28 03:05:30|706.92|703.92|706.83|703.83|706.93|703.93|706.83|703.83|12
1609124740000|2020-12-28 03:05:40|706.85|703.85|706.6|703.6|706.85|703.85|706.6|703.6|21
1609124750000|2020-12-28 03:05:50|706.61|703.61|706.53|703.53|706.67|703.67|706.51|703.51|23
1609124760000|2020-12-28 03:06:00|706.52|703.52|706.47|703.47|706.52|703.52|706.45|703.45|21
1609124770000|2020-12-28 03:06:10|706.44|703.44|706.14|703.14|706.45|703.45|706.12|703.12|23
1609124780000|2020-12-28 03:06:20|706.15|703.15|705.64|702.64|706.15|703.15|705.62|702.62|26
1609124790000|2020-12-28 03:06:30|705.63|702.63|705.65|702.65|705.78|702.78|705.47|702.47|25
1609124800000|2020-12-28 03:06:40|705.64|702.64|705.58|702.58|705.86|702.86|705.58|702.58|28
1609124810000|2020-12-28 03:06:50|705.57|702.57|704.91|701.91|705.62|702.62|704.91|701.91|26
1609124820000|2020-12-28 03:07:00|704.92|701.92|704.9|701.9|705.03|702.03|704.89|701.89|27
1609124830000|2020-12-28 03:07:10|704.91|701.91|704.7|701.7|704.92|701.92|704.7|701.7|25
1609124840000|2020-12-28 03:07:20|704.74|701.74|704.3|701.3|704.74|701.74|704.3|701.3|18
1609124850000|2020-12-28 03:07:30|704.46|701.46|704.5|701.5|704.53|701.53|704.36|701.36|19
1609124860000|2020-12-28 03:07:40|704.44|701.44|704.14|701.14|704.51|701.51|704.12|701.12|26
1609124870000|2020-12-28 03:07:50|704.16|701.16|703.7|700.7|704.18|701.18|703.64|700.64|23
1609124880000|2020-12-28 03:08:00|703.61|700.61|703.42|700.42|703.76|700.76|703.42|700.42|30
1609124890000|2020-12-28 03:08:10|703.41|700.41|703.27|700.27|703.47|700.47|703.27|700.27|26
1609124900000|2020-12-28 03:08:20|703.26|700.26|703.14|700.14|703.29|700.29|702.9|699.9|31
1609124910000|2020-12-28 03:08:30|703.12|700.12|703.26|700.26|703.27|700.27|702.97|699.97|27
1609124920000|2020-12-28 03:08:40|703.24|700.24|703.86|700.86|703.86|700.86|703.24|700.24|33
1609124930000|2020-12-28 03:08:50|703.88|700.88|704.06|701.06|704.09|701.09|703.88|700.88|34
1609124940000|2020-12-28 03:09:00|704.07|701.07|703.65|700.65|704.12|701.12|703.65|700.65|29
1609124950000|2020-12-28 03:09:10|703.62|700.62|703.69|700.69|703.8|700.8|703.33|700.33|30
1609124960000|2020-12-28 03:09:20|703.7|700.7|704.08|701.08|704.2|701.2|703.67|700.67|31
1609124970000|2020-12-28 03:09:30|704.09|701.09|703.96|700.96|704.17|701.17|703.92|700.92|29
1609124980000|2020-12-28 03:09:40|704|701|704.04|701.04|704.09|701.09|703.97|700.97|22
1609124990000|2020-12-28 03:09:50|703.95|700.95|703.62|700.62|703.95|700.95|703.61|700.61|27
1609125000000|2020-12-28 03:10:00|703.63|700.63|703.55|700.55|703.63|700.63|703.48|700.48|25
1609125010000|2020-12-28 03:10:10|703.59|700.59|703.45|700.45|703.61|700.61|703.41|700.41|23
1609125020000|2020-12-28 03:10:20|703.43|700.43|703.28|700.28|703.46|700.46|703.21|700.21|12
1609125030000|2020-12-28 03:10:30|703.08|700.08|703.03|700.03|703.16|700.16|702.67|699.67|32
1609125040000|2020-12-28 03:10:40|703.24|700.24|703.66|700.66|703.72|700.72|703.23|700.23|33
1609125050000|2020-12-28 03:10:50|703.67|700.67|703.85|700.85|703.91|700.91|703.67|700.67|28
1609125060000|2020-12-28 03:11:00|703.87|700.87|703.5|700.5|703.91|700.91|703.49|700.49|29
1609125070000|2020-12-28 03:11:10|703.44|700.44|703.03|700.03|703.44|700.44|703.01|700.01|32
1609125080000|2020-12-28 03:11:20|703.04|700.04|702.9|699.9|703.05|700.05|702.88|699.88|24
1609125090000|2020-12-28 03:11:30|702.89|699.89|703.01|700.01|703.01|700.01|702.89|699.89|23
1609125100000|2020-12-28 03:11:40|703.03|700.03|703.32|700.32|703.32|700.32|703.03|700.03|29
1609125110000|2020-12-28 03:11:50|703.31|700.31|703.19|700.19|703.46|700.46|703.19|700.19|31
1609125120000|2020-12-28 03:12:00|703.18|700.18|702.91|699.91|703.28|700.28|702.9|699.9|27
1609125130000|2020-12-28 03:12:10|702.9|699.9|702.77|699.77|702.9|699.9|702.69|699.69|24
1609125140000|2020-12-28 03:12:20|702.83|699.83|703.4|700.4|703.4|700.4|702.73|699.73|26
1609125150000|2020-12-28 03:12:30|703.45|700.45|703.6|700.6|703.61|700.61|703.45|700.45|10
1609125160000|2020-12-28 03:12:40|703.58|700.58|703.29|700.29|703.6|700.6|703.24|700.24|30
1609125170000|2020-12-28 03:12:50|703.27|700.27|703.39|700.39|703.39|700.39|702.9|699.9|30
1609125180000|2020-12-28 03:13:00|703.55|700.55|703.2|700.2|703.59|700.59|703.16|700.16|31
1609125190000|2020-12-28 03:13:10|703.12|700.12|702.87|699.87|703.12|700.12|702.76|699.76|23
1609125200000|2020-12-28 03:13:20|702.86|699.86|703.09|700.09|703.2|700.2|702.86|699.86|23
1609125210000|2020-12-28 03:13:30|703.06|700.06|702.73|699.73|703.06|700.06|702.73|699.73|27
1609125220000|2020-12-28 03:13:40|702.72|699.72|702.51|699.51|702.73|699.73|702.51|699.51|27
1609125230000|2020-12-28 03:13:50|702.5|699.5|702.4|699.4|702.5|699.5|702.35|699.35|20
1609125240000|2020-12-28 03:14:00|702.39|699.39|703.03|700.03|703.03|700.03|702.37|699.37|27
1609125250000|2020-12-28 03:14:10|703.02|700.02|703.22|700.22|703.22|700.22|703|700|22
1609125260000|2020-12-28 03:14:20|703.25|700.25|702.9|699.9|703.25|700.25|702.81|699.81|19
1609125270000|2020-12-28 03:14:30|702.92|699.92|703.2|700.2|703.2|700.2|702.92|699.92|19
1609125280000|2020-12-28 03:14:40|703.21|700.21|703.32|700.32|703.32|700.32|703.2|700.2|13
1609125290000|2020-12-28 03:14:50|703.35|700.35|703.19|700.19|703.44|700.44|703.18|700.18|25
1609125300000|2020-12-28 03:15:00|703.18|700.18|703.25|700.25|703.25|700.25|702.92|699.92|28
1609125310000|2020-12-28 03:15:10|703.22|700.22|702.95|699.95|703.3|700.3|702.95|699.95|25
1609125320000|2020-12-28 03:15:20|702.96|699.96|703.38|700.38|703.38|700.38|702.89|699.89|29
1609125330000|2020-12-28 03:15:30|703.39|700.39|703.37|700.37|703.41|700.41|703.35|700.35|16
1609125340000|2020-12-28 03:15:40|703.36|700.36|703.13|700.13|703.36|700.36|703.12|700.12|27
1609125350000|2020-12-28 03:15:50|703.12|700.12|703.19|700.19|703.23|700.23|703.12|700.12|28
1609125360000|2020-12-28 03:16:00|703.21|700.21|703.25|700.25|703.28|700.28|703.2|700.2|16
1609125370000|2020-12-28 03:16:10|703.24|700.24|703.22|700.22|703.25|700.25|703.21|700.21|24
1609125380000|2020-12-28 03:16:20|703.21|700.21|703.12|700.12|703.22|700.22|703.12|700.12|14
1609125390000|2020-12-28 03:16:30|703.11|700.11|703.23|700.23|703.24|700.24|703.11|700.11|21
1609125400000|2020-12-28 03:16:40|703.22|700.22|703.19|700.19|703.23|700.23|703.14|700.14|24
1609125410000|2020-12-28 03:16:50|703.21|700.21|703.73|700.73|703.73|700.73|703.2|700.2|28
1609125420000|2020-12-28 03:17:00|703.74|700.74|703.42|700.42|703.74|700.74|703.42|700.42|18
1609125430000|2020-12-28 03:17:10|703.4|700.4|703.15|700.15|703.41|700.41|703.15|700.15|19
1609125440000|2020-12-28 03:17:20|703.14|700.14|703.34|700.34|703.34|700.34|703.14|700.14|20
1609125450000|2020-12-28 03:17:30|703.35|700.35|703.5|700.5|703.57|700.57|703.35|700.35|19
1609125460000|2020-12-28 03:17:40|703.52|700.52|703.53|700.53|703.53|700.53|703.46|700.46|26
1609125470000|2020-12-28 03:17:50|703.52|700.52|703.7|700.7|703.74|700.74|703.51|700.51|30
1609125480000|2020-12-28 03:18:00|703.66|700.66|703.66|700.66|703.67|700.67|703.62|700.62|28
1609125490000|2020-12-28 03:18:10|703.64|700.64|703.72|700.72|703.78|700.78|703.64|700.64|22
1609125500000|2020-12-28 03:18:20|703.74|700.74|704.1|701.1|704.1|701.1|703.72|700.72|22
1609125510000|2020-12-28 03:18:30|704.11|701.11|704.13|701.13|704.14|701.14|704.04|701.04|18
1609125520000|2020-12-28 03:18:40|704.14|701.14|704.25|701.25|704.29|701.29|704.13|701.13|17
1609125530000|2020-12-28 03:18:50|704.26|701.26|703.93|700.93|704.27|701.27|703.91|700.91|26
1609125540000|2020-12-28 03:19:00|703.85|700.85|703.52|700.52|703.87|700.87|703.48|700.48|18
1609125550000|2020-12-28 03:19:10|703.51|700.51|703.24|700.24|703.52|700.52|703.24|700.24|26
1609125560000|2020-12-28 03:19:20|703.25|700.25|703.17|700.17|703.25|700.25|703.1|700.1|19
1609125570000|2020-12-28 03:19:30|703.16|700.16|702.52|699.52|703.16|700.16|702.52|699.52|30
1609125580000|2020-12-28 03:19:40|702.71|699.71|702.37|699.37|702.71|699.71|702.28|699.28|26
1609125590000|2020-12-28 03:19:50|702.36|699.36|701.77|698.77|702.43|699.43|701.75|698.75|23
1609125600000|2020-12-28 03:20:00|701.75|698.75|701.53|698.53|702|699|701.47|698.47|32
1609125610000|2020-12-28 03:20:10|701.24|698.24|700.22|697.22|701.24|698.24|700.01|697.01|35
1609125620000|2020-12-28 03:20:20|700.14|697.14|700.12|697.12|700.46|697.46|699.93|696.93|30
1609125630000|2020-12-28 03:20:30|700.17|697.17|700.43|697.43|700.77|697.77|700.17|697.17|32
1609125640000|2020-12-28 03:20:40|700.48|697.48|700.3|697.3|700.78|697.78|700.29|697.29|35
1609125650000|2020-12-28 03:20:50|700.31|697.31|700.35|697.35|700.36|697.36|700.25|697.25|27
1609125660000|2020-12-28 03:21:00|700.33|697.33|700.32|697.32|700.53|697.53|700.29|697.29|33
1609125670000|2020-12-28 03:21:10|700.35|697.35|700.81|697.81|700.82|697.82|700.32|697.32|24
1609125680000|2020-12-28 03:21:20|700.72|697.72|700.88|697.88|700.9|697.9|700.63|697.63|24
1609125690000|2020-12-28 03:21:30|700.86|697.86|700.42|697.42|700.86|697.86|700.19|697.19|26
1609125700000|2020-12-28 03:21:40|700.41|697.41|700.32|697.32|700.5|697.5|700.22|697.22|31
1609125710000|2020-12-28 03:21:50|700.33|697.33|700.58|697.58|700.59|697.59|700.33|697.33|22
1609125720000|2020-12-28 03:22:00|700.51|697.51|699.85|696.85|700.51|697.51|699.85|696.85|31
1609125730000|2020-12-28 03:22:10|699.84|696.84|699.44|696.44|699.93|696.93|699.44|696.44|23
1609125740000|2020-12-28 03:22:20|699.45|696.45|699.62|696.62|699.62|696.62|699.45|696.45|29
1609125750000|2020-12-28 03:22:30|699.61|696.61|699.36|696.36|699.62|696.62|699.23|696.23|20
1609125760000|2020-12-28 03:22:40|699.37|696.37|699.36|696.36|699.37|696.37|699.34|696.34|18
1609125770000|2020-12-28 03:22:50|699.39|696.39|698.04|695.04|699.42|696.42|697.86|694.86|29
1609125780000|2020-12-28 03:23:00|698.18|695.18|698.03|695.03|698.38|695.38|697.98|694.98|36
1609125790000|2020-12-28 03:23:10|697.99|694.99|698.03|695.03|698.3|695.3|697.96|694.96|34
1609125800000|2020-12-28 03:23:20|698|695|698.37|695.37|698.46|695.46|697.94|694.94|32
1609125810000|2020-12-28 03:23:30|698.39|695.39|698.45|695.45|698.53|695.53|698.37|695.37|31
1609125820000|2020-12-28 03:23:40|698.4|695.4|698.12|695.12|698.44|695.44|697.99|694.99|29
1609125830000|2020-12-28 03:23:50|698.14|695.14|698.2|695.2|698.2|695.2|698.11|695.11|30
1609125840000|2020-12-28 03:24:00|698.21|695.21|698.26|695.26|698.26|695.26|698.15|695.15|24
1609125850000|2020-12-28 03:24:10|698.28|695.28|698.39|695.39|698.39|695.39|698.18|695.18|28
1609125860000|2020-12-28 03:24:20|698.36|695.36|698.32|695.32|698.38|695.38|698.29|695.29|11
1609125870000|2020-12-28 03:24:30|698.35|695.35|698.33|695.33|698.38|695.38|698.33|695.33|15
1609125880000|2020-12-28 03:24:40|698.29|695.29|698.45|695.45|698.46|695.46|698.25|695.25|22
1609125890000|2020-12-28 03:24:50|698.46|695.46|698.55|695.55|698.55|695.55|698.45|695.45|14
1609125900000|2020-12-28 03:25:00|698.57|695.57|698.58|695.58|698.58|695.58|698.56|695.56|4
1609125910000|2020-12-28 03:25:10|698.59|695.59|698.38|695.38|698.59|695.59|698.35|695.35|16
1609125920000|2020-12-28 03:25:20|698.43|695.43|698.52|695.52|698.54|695.54|698.38|695.38|18
1609125930000|2020-12-28 03:25:30|698.51|695.51|698.7|695.7|698.7|695.7|698.51|695.51|11
1609125940000|2020-12-28 03:25:40|698.72|695.72|698.73|695.73|698.73|695.73|698.65|695.65|9
1609125950000|2020-12-28 03:25:50|698.74|695.74|698.82|695.82|698.82|695.82|698.59|695.59|7
1609125960000|2020-12-28 03:26:00|698.84|695.84|699.1|696.1|699.11|696.11|698.76|695.76|21
1609125970000|2020-12-28 03:26:10|699.11|696.11|698.82|695.82|699.11|696.11|698.82|695.82|21
1609125980000|2020-12-28 03:26:20|698.81|695.81|698.79|695.79|698.83|695.83|698.77|695.77|6
1609125990000|2020-12-28 03:26:30|698.81|695.81|698.59|695.59|698.81|695.81|698.59|695.59|17
1609126000000|2020-12-28 03:26:40|698.77|695.77|698.89|695.89|698.9|695.9|698.77|695.77|17
1609126010000|2020-12-28 03:26:50|698.88|695.88|698.84|695.84|698.88|695.88|698.84|695.84|7
1609126020000|2020-12-28 03:27:00|698.85|695.85|698.87|695.87|698.88|695.88|698.85|695.85|8
1609126030000|2020-12-28 03:27:10|698.88|695.88|699.44|696.44|699.44|696.44|698.88|695.88|28
1609126040000|2020-12-28 03:27:20|699.45|696.45|699.68|696.68|699.68|696.68|699.45|696.45|20
1609126050000|2020-12-28 03:27:30|699.67|696.67|699.82|696.82|699.82|696.82|699.67|696.67|18
1609126060000|2020-12-28 03:27:40|699.78|696.78|699.68|696.68|699.83|696.83|699.48|696.48|27
1609126070000|2020-12-28 03:27:50|699.7|696.7|700.48|697.48|700.48|697.48|699.7|696.7|28
1609126080000|2020-12-28 03:28:00|700.47|697.47|701.17|698.17|701.19|698.19|700.45|697.45|31
1609126090000|2020-12-28 03:28:10|701.18|698.18|701.19|698.19|701.21|698.21|701.16|698.16|21
1609126100000|2020-12-28 03:28:20|701.21|698.21|700.87|697.87|701.21|698.21|700.8|697.8|25
1609126110000|2020-12-28 03:28:30|700.86|697.86|700.84|697.84|700.89|697.89|700.84|697.84|14
1609126120000|2020-12-28 03:28:40|700.83|697.83|701.04|698.04|701.12|698.12|700.83|697.83|23
1609126130000|2020-12-28 03:28:50|701.01|698.01|701.09|698.09|701.09|698.09|701|698|18
1609126140000|2020-12-28 03:29:00|701.08|698.08|701.09|698.09|701.09|698.09|700.98|697.98|11
1609126150000|2020-12-28 03:29:10|700.94|697.94|700.96|697.96|700.97|697.97|700.57|697.57|30
1609126160000|2020-12-28 03:29:20|700.95|697.95|700.75|697.75|700.97|697.97|700.75|697.75|27
1609126170000|2020-12-28 03:29:30|700.67|697.67|700.71|697.71|700.72|697.72|700.63|697.63|21
1609126180000|2020-12-28 03:29:40|700.7|697.7|700.77|697.77|700.77|697.77|700.7|697.7|23
1609126190000|2020-12-28 03:29:50|700.78|697.78|701.09|698.09|701.09|698.09|700.78|697.78|30
1609126200000|2020-12-28 03:30:00|701.14|698.14|701.28|698.28|701.28|698.28|701.12|698.12|16
1609126210000|2020-12-28 03:30:10|701.27|698.27|701.58|698.58|701.58|698.58|701.27|698.27|16
1609126220000|2020-12-28 03:30:20|701.69|698.69|701.94|698.94|701.94|698.94|701.69|698.69|26
1609126230000|2020-12-28 03:30:30|701.95|698.95|701.8|698.8|702.42|699.42|701.8|698.8|34
1609126240000|2020-12-28 03:30:40|701.81|698.81|701.5|698.5|701.81|698.81|701.48|698.48|24
1609126250000|2020-12-28 03:30:50|701.52|698.52|701.29|698.29|701.55|698.55|701.27|698.27|28
1609126260000|2020-12-28 03:31:00|701.3|698.3|701.2|698.2|701.34|698.34|701.19|698.19|19
1609126270000|2020-12-28 03:31:10|701.18|698.18|701.04|698.04|701.18|698.18|700.88|697.88|27
1609126280000|2020-12-28 03:31:20|701.02|698.02|701.31|698.31|701.32|698.32|700.86|697.86|29
1609126290000|2020-12-28 03:31:30|701.32|698.32|701.5|698.5|701.5|698.5|701.3|698.3|22
1609126300000|2020-12-28 03:31:40|701.53|698.53|701.53|698.53|701.59|698.59|701.49|698.49|17
1609126310000|2020-12-28 03:31:50|701.52|698.52|701.81|698.81|701.81|698.81|701.52|698.52|24
1609126320000|2020-12-28 03:32:00|701.75|698.75|701.98|698.98|702.1|699.1|701.75|698.75|24
1609126330000|2020-12-28 03:32:10|701.97|698.97|702.16|699.16|702.16|699.16|701.96|698.96|10
1609126340000|2020-12-28 03:32:20|702.14|699.14|702.63|699.63|702.65|699.65|702.12|699.12|21
1609126350000|2020-12-28 03:32:30|702.65|699.65|702.7|699.7|702.7|699.7|702.64|699.64|13
1609126360000|2020-12-28 03:32:40|702.73|699.73|702.97|699.97|702.99|699.99|702.71|699.71|14
1609126370000|2020-12-28 03:32:50|702.98|699.98|703.19|700.19|703.19|700.19|702.98|699.98|21
1609126380000|2020-12-28 03:33:00|703.23|700.23|702.83|699.83|703.3|700.3|702.83|699.83|26
1609126390000|2020-12-28 03:33:10|702.82|699.82|702.81|699.81|702.84|699.84|702.71|699.71|22
1609126400000|2020-12-28 03:33:20|702.85|699.85|702.96|699.96|703.04|700.04|702.85|699.85|24
1609126410000|2020-12-28 03:33:30|702.97|699.97|703.11|700.11|703.11|700.11|702.96|699.96|23
1609126420000|2020-12-28 03:33:40|703.14|700.14|703.71|700.71|703.71|700.71|703.14|700.14|30
1609126430000|2020-12-28 03:33:50|703.69|700.69|703.77|700.77|703.78|700.78|703.67|700.67|18
1609126440000|2020-12-28 03:34:00|703.71|700.71|703.42|700.42|703.71|700.71|703.33|700.33|27
1609126450000|2020-12-28 03:34:10|703.41|700.41|703.31|700.31|703.52|700.52|703.28|700.28|26
1609126460000|2020-12-28 03:34:20|703.32|700.32|703.31|700.31|703.33|700.33|703.25|700.25|17
1609126470000|2020-12-28 03:34:30|703.34|700.34|703.16|700.16|703.34|700.34|703.13|700.13|26
1609126480000|2020-12-28 03:34:40|703.11|700.11|702.83|699.83|703.17|700.17|702.82|699.82|21
1609126490000|2020-12-28 03:34:50|702.87|699.87|702.65|699.65|702.92|699.92|702.6|699.6|20
1609126500000|2020-12-28 03:35:00|702.64|699.64|703.32|700.32|703.32|700.32|702.54|699.54|29
1609126510000|2020-12-28 03:35:10|703.3|700.3|703.55|700.55|703.57|700.57|703.3|700.3|31
1609126520000|2020-12-28 03:35:20|703.48|700.48|703.49|700.49|703.52|700.52|703.39|700.39|28
1609126530000|2020-12-28 03:35:30|703.5|700.5|703.67|700.67|703.7|700.7|703.5|700.5|21
1609126540000|2020-12-28 03:35:40|703.66|700.66|703.7|700.7|703.88|700.88|703.66|700.66|23
1609126550000|2020-12-28 03:35:50|703.69|700.69|703.77|700.77|703.83|700.83|703.67|700.67|14
1609126560000|2020-12-28 03:36:00|703.7|700.7|703.87|700.87|703.95|700.95|703.7|700.7|19
1609126570000|2020-12-28 03:36:10|703.86|700.86|703.88|700.88|703.89|700.89|703.83|700.83|10
1609126580000|2020-12-28 03:36:20|703.92|700.92|704.27|701.27|704.36|701.36|703.92|700.92|21
1609126590000|2020-12-28 03:36:30|704.29|701.29|704.05|701.05|704.33|701.33|703.96|700.96|26
1609126600000|2020-12-28 03:36:40|704.02|701.02|704.62|701.62|704.62|701.62|703.97|700.97|26
1609126610000|2020-12-28 03:36:50|704.64|701.64|704.92|701.92|704.92|701.92|704.63|701.63|21
1609126620000|2020-12-28 03:37:00|704.94|701.94|704.9|701.9|705.07|702.07|704.88|701.88|31
1609126630000|2020-12-28 03:37:10|704.92|701.92|704.53|701.53|704.96|701.96|704.53|701.53|28
1609126640000|2020-12-28 03:37:20|704.5|701.5|704.69|701.69|704.91|701.91|704.48|701.48|32
1609126650000|2020-12-28 03:37:30|704.68|701.68|704.7|701.7|704.74|701.74|704.56|701.56|33
1609126660000|2020-12-28 03:37:40|704.71|701.71|704.82|701.82|704.86|701.86|704.7|701.7|21
1609126670000|2020-12-28 03:37:50|704.83|701.83|705.12|702.12|705.12|702.12|704.81|701.81|28
1609126680000|2020-12-28 03:38:00|705.16|702.16|705.18|702.18|705.22|702.22|705.07|702.07|26
1609126690000|2020-12-28 03:38:10|705.19|702.19|705.24|702.24|705.25|702.25|705.05|702.05|21
1609126700000|2020-12-28 03:38:20|705.22|702.22|705.34|702.34|705.35|702.35|705.19|702.19|15
1609126710000|2020-12-28 03:38:30|705.13|702.13|705.22|702.22|705.4|702.4|705.08|702.08|23
1609126720000|2020-12-28 03:38:40|705.23|702.23|705.36|702.36|705.36|702.36|705.19|702.19|16
1609126730000|2020-12-28 03:38:50|705.39|702.39|705.62|702.62|705.69|702.69|705.39|702.39|16
1609126740000|2020-12-28 03:39:00|705.6|702.6|705.44|702.44|705.62|702.62|705.43|702.43|19
1609126750000|2020-12-28 03:39:10|705.46|702.46|705.31|702.31|705.46|702.46|705.19|702.19|23
1609126760000|2020-12-28 03:39:20|705.32|702.32|705.4|702.4|705.6|702.6|705.31|702.31|27
1609126770000|2020-12-28 03:39:30|705.36|702.36|705.33|702.33|705.52|702.52|705.32|702.32|14
1609126780000|2020-12-28 03:39:40|705.31|702.31|705.37|702.37|705.38|702.38|705.3|702.3|20
1609126790000|2020-12-28 03:39:50|705.38|702.38|705.27|702.27|705.39|702.39|705.21|702.21|25
1609126800000|2020-12-28 03:40:00|705.26|702.26|704.62|701.62|705.26|702.26|704.59|701.59|27
1609126810000|2020-12-28 03:40:10|704.63|701.63|704.57|701.57|704.77|701.77|704.57|701.57|22
1609126820000|2020-12-28 03:40:20|704.58|701.58|704.57|701.57|704.68|701.68|704.57|701.57|13
1609126830000|2020-12-28 03:40:30|704.58|701.58|704.47|701.47|704.61|701.61|704.47|701.47|20
1609126840000|2020-12-28 03:40:40|704.48|701.48|704.21|701.21|704.49|701.49|704.21|701.21|21
1609126850000|2020-12-28 03:40:50|704.22|701.22|703.94|700.94|704.22|701.22|703.67|700.67|28
1609126860000|2020-12-28 03:41:00|703.97|700.97|704.19|701.19|704.19|701.19|703.93|700.93|22
1609126870000|2020-12-28 03:41:10|704.18|701.18|704.27|701.27|704.29|701.29|704.18|701.18|20
1609126880000|2020-12-28 03:41:20|704.26|701.26|704.17|701.17|704.27|701.27|704.11|701.11|17
1609126890000|2020-12-28 03:41:30|704.15|701.15|703.93|700.93|704.19|701.19|703.93|700.93|22
1609126900000|2020-12-28 03:41:40|703.92|700.92|703.66|700.66|703.92|700.92|703.65|700.65|23
1609126910000|2020-12-28 03:41:50|703.54|700.54|703.19|700.19|703.54|700.54|703.12|700.12|28
1609126920000|2020-12-28 03:42:00|703.14|700.14|703.26|700.26|703.28|700.28|702.98|699.98|29
1609126930000|2020-12-28 03:42:10|703.3|700.3|703.17|700.17|703.31|700.31|703.15|700.15|19
1609126940000|2020-12-28 03:42:20|703.15|700.15|703.17|700.17|703.24|700.24|703.15|700.15|21
1609126950000|2020-12-28 03:42:30|703.18|700.18|703.48|700.48|703.5|700.5|703.15|700.15|28
1609126960000|2020-12-28 03:42:40|703.49|700.49|703.69|700.69|703.73|700.73|703.49|700.49|20
1609126970000|2020-12-28 03:42:50|703.63|700.63|703.74|700.74|703.75|700.75|703.62|700.62|21
1609126980000|2020-12-28 03:43:00|703.73|700.73|703.99|700.99|704.01|701.01|703.66|700.66|31
1609126990000|2020-12-28 03:43:10|703.98|700.98|704.22|701.22|704.22|701.22|703.98|700.98|15
1609127000000|2020-12-28 03:43:20|704.21|701.21|704.22|701.22|704.28|701.28|704.18|701.18|18
1609127010000|2020-12-28 03:43:30|704.21|701.21|704.19|701.19|704.22|701.22|704.18|701.18|15
1609127020000|2020-12-28 03:43:40|704.2|701.2|703.75|700.75|704.2|701.2|703.75|700.75|17
1609127030000|2020-12-28 03:43:50|703.74|700.74|703.74|700.74|703.85|700.85|703.7|700.7|19
1609127040000|2020-12-28 03:44:00|703.73|700.73|704|701|704.03|701.03|703.7|700.7|25
1609127050000|2020-12-28 03:44:10|704.01|701.01|703.99|700.99|704.02|701.02|703.98|700.98|14
1609127060000|2020-12-28 03:44:20|704|701|704.32|701.32|704.32|701.32|703.93|700.93|13
1609127070000|2020-12-28 03:44:30|704.33|701.33|704.85|701.85|704.86|701.86|704.3|701.3|34
1609127080000|2020-12-28 03:44:40|704.87|701.87|704.78|701.78|704.89|701.89|704.78|701.78|20
1609127090000|2020-12-28 03:44:50|704.76|701.76|704.81|701.81|704.85|701.85|704.58|701.58|22
1609127100000|2020-12-28 03:45:00|704.82|701.82|704.78|701.78|705.02|702.02|704.78|701.78|22
1609127110000|2020-12-28 03:45:10|704.77|701.77|704.26|701.26|704.78|701.78|704.26|701.26|24
1609127120000|2020-12-28 03:45:20|704.2|701.2|703.72|700.72|704.24|701.24|703.68|700.68|30
1609127130000|2020-12-28 03:45:30|703.73|700.73|703.82|700.82|703.92|700.92|703.73|700.73|25
1609127140000|2020-12-28 03:45:40|703.85|700.85|704|701|704.13|701.13|703.85|700.85|27
1609127150000|2020-12-28 03:45:50|704.01|701.01|704.08|701.08|704.08|701.08|703.99|700.99|24
1609127160000|2020-12-28 03:46:00|704.09|701.09|703.98|700.98|704.11|701.11|703.98|700.98|31
1609127170000|2020-12-28 03:46:10|703.94|700.94|703.55|700.55|703.94|700.94|703.52|700.52|34
1609127180000|2020-12-28 03:46:20|703.52|700.52|703.59|700.59|703.7|700.7|703.51|700.51|32
1609127190000|2020-12-28 03:46:30|703.58|700.58|703.68|700.68|703.76|700.76|703.58|700.58|21
1609127200000|2020-12-28 03:46:40|703.67|700.67|703.61|700.61|703.71|700.71|703.59|700.59|18
1609127210000|2020-12-28 03:46:50|703.62|700.62|703.68|700.68|703.77|700.77|703.62|700.62|24
1609127220000|2020-12-28 03:47:00|703.69|700.69|703.48|700.48|703.69|700.69|703.48|700.48|26
1609127230000|2020-12-28 03:47:10|703.49|700.49|703.41|700.41|703.49|700.49|703.37|700.37|22
1609127240000|2020-12-28 03:47:20|703.35|700.35|702.93|699.93|703.36|700.36|702.89|699.89|25
1609127250000|2020-12-28 03:47:30|702.98|699.98|702.98|699.98|703.18|700.18|702.93|699.93|17
1609127260000|2020-12-28 03:47:40|702.95|699.95|702.59|699.59|703.03|700.03|702.44|699.44|29
1609127270000|2020-12-28 03:47:50|702.6|699.6|703.09|700.09|703.09|700.09|702.54|699.54|26
1609127280000|2020-12-28 03:48:00|703.08|700.08|702.83|699.83|703.16|700.16|702.83|699.83|27
1609127290000|2020-12-28 03:48:10|702.81|699.81|702.56|699.56|702.81|699.81|702.44|699.44|26
1609127300000|2020-12-28 03:48:20|702.55|699.55|702.29|699.29|702.55|699.55|702.28|699.28|14
1609127310000|2020-12-28 03:48:30|702.31|699.31|702.36|699.36|702.39|699.39|702.26|699.26|23
1609127320000|2020-12-28 03:48:40|702.37|699.37|702.32|699.32|702.38|699.38|702.3|699.3|18
1609127330000|2020-12-28 03:48:50|702.34|699.34|702.35|699.35|702.35|699.35|702.33|699.33|6
1609127340000|2020-12-28 03:49:00|702.34|699.34|702.38|699.38|702.38|699.38|702.34|699.34|4
1609127350000|2020-12-28 03:49:10|702.37|699.37|702.42|699.42|702.43|699.43|702.37|699.37|16
1609127360000|2020-12-28 03:49:20|702.43|699.43|702.24|699.24|702.43|699.43|702.23|699.23|19
1609127370000|2020-12-28 03:49:30|702.27|699.27|702.4|699.4|702.4|699.4|702.27|699.27|5
1609127380000|2020-12-28 03:49:40|702.38|699.38|702.42|699.42|702.43|699.43|702.38|699.38|9
1609127390000|2020-12-28 03:49:50|702.43|699.43|702.38|699.38|702.43|699.43|702.38|699.38|13
1609127400000|2020-12-28 03:50:00|702.39|699.39|702.18|699.18|702.39|699.39|702.18|699.18|16
1609127410000|2020-12-28 03:50:10|702.17|699.17|701.6|698.6|702.18|699.18|701.59|698.59|24
1609127420000|2020-12-28 03:50:20|701.59|698.59|701.35|698.35|701.6|698.6|701.3|698.3|32
1609127430000|2020-12-28 03:50:30|701.33|698.33|701.3|698.3|701.35|698.35|701.3|698.3|11
1609127440000|2020-12-28 03:50:40|701.32|698.32|701.26|698.26|701.33|698.33|701.26|698.26|9
1609127450000|2020-12-28 03:50:50|701.27|698.27|701.69|698.69|701.69|698.69|701.26|698.26|23
1609127460000|2020-12-28 03:51:00|701.67|698.67|701.68|698.68|701.68|698.68|701.67|698.67|6
1609127470000|2020-12-28 03:51:10|701.7|698.7|701.98|698.98|702|699|701.7|698.7|23
1609127480000|2020-12-28 03:51:20|701.97|698.97|702.19|699.19|702.19|699.19|701.97|698.97|9
1609127490000|2020-12-28 03:51:30|702.2|699.2|702.25|699.25|702.42|699.42|702.2|699.2|26
1609127500000|2020-12-28 03:51:40|702.26|699.26|702.3|699.3|702.3|699.3|702.24|699.24|19
1609127510000|2020-12-28 03:51:50|702.29|699.29|702.17|699.17|702.29|699.29|702.05|699.05|25
1609127520000|2020-12-28 03:52:00|702.16|699.16|702.59|699.59|702.59|699.59|702.16|699.16|17
1609127530000|2020-12-28 03:52:10|702.58|699.58|702.06|699.06|702.6|699.6|702.06|699.06|24
1609127540000|2020-12-28 03:52:20|702.01|699.01|702.2|699.2|702.21|699.21|701.96|698.96|21
1609127550000|2020-12-28 03:52:30|702.24|699.24|702.46|699.46|702.57|699.57|702.24|699.24|20
1609127560000|2020-12-28 03:52:40|702.47|699.47|702.48|699.48|702.48|699.48|702.45|699.45|19
1609127570000|2020-12-28 03:52:50|702.47|699.47|702.48|699.48|702.53|699.53|702.46|699.46|20
1609127580000|2020-12-28 03:53:00|702.5|699.5|703.01|700.01|703.01|700.01|702.49|699.49|20
1609127590000|2020-12-28 03:53:10|703.02|700.02|703.07|700.07|703.12|700.12|703|700|19
1609127600000|2020-12-28 03:53:20|703.08|700.08|703.09|700.09|703.1|700.1|703.05|700.05|18
1609127610000|2020-12-28 03:53:30|703.07|700.07|703.22|700.22|703.27|700.27|703.05|700.05|16
1609127620000|2020-12-28 03:53:40|703.23|700.23|702.77|699.77|703.23|700.23|702.72|699.72|17
1609127630000|2020-12-28 03:53:50|702.78|699.78|703.15|700.15|703.15|700.15|702.76|699.76|28
1609127640000|2020-12-28 03:54:00|703.16|700.16|703.16|700.16|703.17|700.17|703.12|700.12|21
1609127650000|2020-12-28 03:54:10|703.18|700.18|703.06|700.06|703.18|700.18|703.06|700.06|24
1609127660000|2020-12-28 03:54:20|703.04|700.04|703.17|700.17|703.19|700.19|702.94|699.94|24
1609127670000|2020-12-28 03:54:30|703.19|700.19|703.18|700.18|703.19|700.19|703.14|700.14|15
1609127680000|2020-12-28 03:54:40|703.19|700.19|703.02|700.02|703.19|700.19|703.02|700.02|22
1609127690000|2020-12-28 03:54:50|703.01|700.01|703.03|700.03|703.04|700.04|702.97|699.97|19
1609127700000|2020-12-28 03:55:00|703.02|700.02|702.96|699.96|703.08|700.08|702.95|699.95|24
1609127710000|2020-12-28 03:55:10|702.98|699.98|702.67|699.67|702.98|699.98|702.66|699.66|24
1609127720000|2020-12-28 03:55:20|702.65|699.65|702.18|699.18|702.65|699.65|702.17|699.17|30
1609127730000|2020-12-28 03:55:30|702.17|699.17|702.31|699.31|702.36|699.36|702.15|699.15|30
1609127740000|2020-12-28 03:55:40|702.29|699.29|702.14|699.14|702.29|699.29|702.11|699.11|25
1609127750000|2020-12-28 03:55:50|702.12|699.12|702.13|699.13|702.14|699.14|702.12|699.12|11
1609127760000|2020-12-28 03:56:00|702.14|699.14|702.41|699.41|702.45|699.45|702.14|699.14|31
1609127770000|2020-12-28 03:56:10|702.4|699.4|702.32|699.32|702.41|699.41|702.3|699.3|25
1609127780000|2020-12-28 03:56:20|702.33|699.33|702.31|699.31|702.33|699.33|702.19|699.19|25
1609127790000|2020-12-28 03:56:30|702.32|699.32|702.58|699.58|702.58|699.58|702.28|699.28|20
1609127800000|2020-12-28 03:56:40|702.59|699.59|702.57|699.57|702.73|699.73|702.54|699.54|25
1609127810000|2020-12-28 03:56:50|702.58|699.58|702.7|699.7|702.72|699.72|702.58|699.58|16
1609127820000|2020-12-28 03:57:00|702.71|699.71|703.21|700.21|703.23|700.23|702.71|699.71|26
1609127830000|2020-12-28 03:57:10|703.22|700.22|703.39|700.39|703.39|700.39|703.17|700.17|14
1609127840000|2020-12-28 03:57:20|703.4|700.4|703.39|700.39|703.41|700.41|703.34|700.34|23
1609127850000|2020-12-28 03:57:30|703.37|700.37|704.08|701.08|704.12|701.12|703.36|700.36|28
1609127860000|2020-12-28 03:57:40|703.99|700.99|704.56|701.56|704.56|701.56|703.77|700.77|30
1609127870000|2020-12-28 03:57:50|704.6|701.6|704.67|701.67|704.73|701.73|704.53|701.53|24
1609127880000|2020-12-28 03:58:00|704.64|701.64|705.3|702.3|705.37|702.37|704.64|701.64|29
1609127890000|2020-12-28 03:58:10|705.26|702.26|705.17|702.17|705.34|702.34|705.15|702.15|32
1609127900000|2020-12-28 03:58:20|705.15|702.15|705.22|702.22|705.22|702.22|705.08|702.08|29
1609127910000|2020-12-28 03:58:30|705.43|702.43|705.22|702.22|705.43|702.43|705.16|702.16|27
1609127920000|2020-12-28 03:58:40|705.23|702.23|705.46|702.46|705.59|702.59|705.23|702.23|28
1609127930000|2020-12-28 03:58:50|705.4|702.4|705.22|702.22|705.4|702.4|705.17|702.17|29
1609127940000|2020-12-28 03:59:00|705.23|702.23|704.94|701.94|705.23|702.23|704.75|701.75|24
1609127950000|2020-12-28 03:59:10|705.05|702.05|705.35|702.35|705.39|702.39|704.99|701.99|24
1609127960000|2020-12-28 03:59:20|705.39|702.39|705.35|702.35|705.39|702.39|705.33|702.33|18
1609127970000|2020-12-28 03:59:30|705.36|702.36|705.1|702.1|705.38|702.38|705.01|702.01|27
1609127980000|2020-12-28 03:59:40|705.15|702.15|705.1|702.1|705.29|702.29|705.08|702.08|26
1609127990000|2020-12-28 03:59:50|705.09|702.09|704.87|701.87|705.09|702.09|704.86|701.86|28
1609128000000|2020-12-28 04:00:00|704.88|701.88|705.2|702.2|705.2|702.2|704.86|701.86|29
1609128010000|2020-12-28 04:00:10|705.21|702.21|705.03|702.03|705.29|702.29|705.03|702.03|31
1609128020000|2020-12-28 04:00:20|705.01|702.01|704.84|701.84|705.01|702.01|704.82|701.82|27
1609128030000|2020-12-28 04:00:30|704.83|701.83|704.49|701.49|704.83|701.83|704.49|701.49|25
1609128040000|2020-12-28 04:00:40|704.48|701.48|704.47|701.47|704.52|701.52|704.43|701.43|19
1609128050000|2020-12-28 04:00:50|704.28|701.28|703.89|700.89|704.33|701.33|703.82|700.82|31
1609128060000|2020-12-28 04:01:00|703.83|700.83|703.32|700.32|704.11|701.11|703.32|700.32|28
1609128070000|2020-12-28 04:01:10|703.33|700.33|702.93|699.93|703.34|700.34|702.9|699.9|31
1609128080000|2020-12-28 04:01:20|702.9|699.9|702.54|699.54|702.91|699.91|702.45|699.45|24
1609128090000|2020-12-28 04:01:30|702.55|699.55|702.53|699.53|702.61|699.61|702.48|699.48|21
1609128100000|2020-12-28 04:01:40|702.52|699.52|702.22|699.22|702.53|699.53|702.22|699.22|25
1609128110000|2020-12-28 04:01:50|702.23|699.23|701.98|698.98|702.23|699.23|701.97|698.97|17
1609128120000|2020-12-28 04:02:00|701.99|698.99|702.59|699.59|702.59|699.59|701.99|698.99|28
1609128130000|2020-12-28 04:02:10|702.58|699.58|702.13|699.13|702.58|699.58|702.08|699.08|33
1609128140000|2020-12-28 04:02:20|702.14|699.14|701.92|698.92|702.31|699.31|701.92|698.92|25
1609128150000|2020-12-28 04:02:30|701.9|698.9|701.77|698.77|701.9|698.9|701.77|698.77|24
1609128160000|2020-12-28 04:02:40|701.79|698.79|701.71|698.71|701.79|698.79|701.68|698.68|17
1609128170000|2020-12-28 04:02:50|701.7|698.7|701.66|698.66|701.71|698.71|701.59|698.59|17
1609128180000|2020-12-28 04:03:00|701.53|698.53|701.52|698.52|701.57|698.57|701.52|698.52|18
1609128190000|2020-12-28 04:03:10|701.53|698.53|701.36|698.36|701.55|698.55|701.36|698.36|28
1609128200000|2020-12-28 04:03:20|701.38|698.38|701.16|698.16|701.38|698.38|701.14|698.14|20
1609128210000|2020-12-28 04:03:30|701.18|698.18|701.18|698.18|701.19|698.19|701.18|698.18|5
1609128220000|2020-12-28 04:03:40|701.22|698.22|701.07|698.07|701.22|698.22|701.04|698.04|25
1609128230000|2020-12-28 04:03:50|701.06|698.06|700.98|697.98|701.07|698.07|700.94|697.94|20
1609128240000|2020-12-28 04:04:00|700.89|697.89|700.66|697.66|700.91|697.91|700.53|697.53|28
1609128250000|2020-12-28 04:04:10|700.67|697.67|700.78|697.78|700.78|697.78|700.52|697.52|22
1609128260000|2020-12-28 04:04:20|700.79|697.79|701.18|698.18|701.25|698.25|700.78|697.78|19
1609128270000|2020-12-28 04:04:30|701.25|698.25|701.33|698.33|701.4|698.4|701.25|698.25|22
1609128280000|2020-12-28 04:04:40|701.3|698.3|700.97|697.97|701.32|698.32|700.97|697.97|24
1609128290000|2020-12-28 04:04:50|700.99|697.99|701.35|698.35|701.35|698.35|700.98|697.98|22
1609128300000|2020-12-28 04:05:00|701.33|698.33|701.48|698.48|701.48|698.48|701.33|698.33|10
1609128310000|2020-12-28 04:05:10|701.47|698.47|701.29|698.29|701.47|698.47|701.04|698.04|28
1609128320000|2020-12-28 04:05:20|701.28|698.28|701.21|698.21|701.29|698.29|701.21|698.21|18
1609128330000|2020-12-28 04:05:30|701.16|698.16|701.11|698.11|701.23|698.23|701.04|698.04|35
1609128340000|2020-12-28 04:05:40|701.07|698.07|701.03|698.03|701.08|698.08|700.99|697.99|20
1609128350000|2020-12-28 04:05:50|701.01|698.01|700.8|697.8|701.01|698.01|700.75|697.75|25
1609128360000|2020-12-28 04:06:00|700.79|697.79|700.93|697.93|700.93|697.93|700.79|697.79|8
1609128370000|2020-12-28 04:06:10|700.95|697.95|701.15|698.15|701.19|698.19|700.95|697.95|16
1609128380000|2020-12-28 04:06:20|701.12|698.12|700.94|697.94|701.12|698.12|700.89|697.89|16
1609128390000|2020-12-28 04:06:30|700.96|697.96|701.01|698.01|701.02|698.02|700.94|697.94|17
1609128400000|2020-12-28 04:06:40|701.05|698.05|701.05|698.05|701.06|698.06|701.04|698.04|7
1609128410000|2020-12-28 04:06:50|701.06|698.06|701.05|698.05|701.06|698.06|700.91|697.91|18
1609128420000|2020-12-28 04:07:00|701.04|698.04|701|698|701.04|698.04|700.74|697.74|26
1609128430000|2020-12-28 04:07:10|701.01|698.01|701.08|698.08|701.17|698.17|701.01|698.01|23
1609128440000|2020-12-28 04:07:20|701.07|698.07|700.8|697.8|701.07|698.07|700.8|697.8|26
1609128450000|2020-12-28 04:07:30|700.78|697.78|700.47|697.47|700.78|697.78|700.46|697.46|24
1609128460000|2020-12-28 04:07:40|700.45|697.45|700.42|697.42|700.45|697.45|700.33|697.33|25
1609128470000|2020-12-28 04:07:50|700.41|697.41|700.57|697.57|700.57|697.57|700.38|697.38|21
1609128480000|2020-12-28 04:08:00|700.72|697.72|700.89|697.89|700.92|697.92|700.7|697.7|22
1609128490000|2020-12-28 04:08:10|700.92|697.92|700.82|697.82|700.93|697.93|700.82|697.82|18
1609128500000|2020-12-28 04:08:20|700.81|697.81|700.5|697.5|700.87|697.87|700.5|697.5|27
1609128510000|2020-12-28 04:08:30|700.48|697.48|700.37|697.37|700.63|697.63|700.36|697.36|36
1609128520000|2020-12-28 04:08:40|700.33|697.33|700.35|697.35|700.4|697.4|700.22|697.22|28
1609128530000|2020-12-28 04:08:50|700.36|697.36|700.89|697.89|700.9|697.9|700.31|697.31|30
1609128540000|2020-12-28 04:09:00|700.94|697.94|700.6|697.6|700.98|697.98|700.6|697.6|29
1609128550000|2020-12-28 04:09:10|700.5|697.5|700.66|697.66|700.68|697.68|700.45|697.45|27
1609128560000|2020-12-28 04:09:20|700.67|697.67|700.97|697.97|701|698|700.67|697.67|26
1609128570000|2020-12-28 04:09:30|700.86|697.86|700.58|697.58|700.88|697.88|700.57|697.57|29
1609128580000|2020-12-28 04:09:40|700.57|697.57|700.36|697.36|700.57|697.57|700.36|697.36|19
1609128590000|2020-12-28 04:09:50|700.33|697.33|700.27|697.27|700.41|697.41|700.27|697.27|22
1609128600000|2020-12-28 04:10:00|700.28|697.28|699.82|696.82|700.28|697.28|699.62|696.62|31
1609128610000|2020-12-28 04:10:10|699.81|696.81|699.41|696.41|699.82|696.82|699.41|696.41|25
1609128620000|2020-12-28 04:10:20|699.37|696.37|700.21|697.21|700.21|697.21|699.37|696.37|23
1609128630000|2020-12-28 04:10:30|700.2|697.2|699.69|696.69|700.27|697.27|699.67|696.67|29
1609128640000|2020-12-28 04:10:40|699.67|696.67|699.66|696.66|699.88|696.88|699.56|696.56|31
1609128650000|2020-12-28 04:10:50|699.64|696.64|699.69|696.69|699.76|696.76|699.64|696.64|23
1609128660000|2020-12-28 04:11:00|699.66|696.66|699.53|696.53|699.68|696.68|699.53|696.53|18
1609128670000|2020-12-28 04:11:10|699.52|696.52|699.29|696.29|699.52|696.52|699.26|696.26|28
1609128680000|2020-12-28 04:11:20|699.26|696.26|699.11|696.11|699.26|696.26|699.1|696.1|24
1609128690000|2020-12-28 04:11:30|699.07|696.07|699.12|696.12|699.14|696.14|699.06|696.06|22
1609128700000|2020-12-28 04:11:40|699.1|696.1|699.4|696.4|699.5|696.5|699.07|696.07|25
1609128710000|2020-12-28 04:11:50|699.41|696.41|699.12|696.12|699.41|696.41|699.11|696.11|27
1609128720000|2020-12-28 04:12:00|699.13|696.13|699.01|696.01|699.14|696.14|699.01|696.01|12
1609128730000|2020-12-28 04:12:10|699.06|696.06|699.01|696.01|699.06|696.06|699.01|696.01|5
1609128740000|2020-12-28 04:12:20|699|696|698.75|695.75|699|696|698.72|695.72|26
1609128750000|2020-12-28 04:12:30|698.74|695.74|699.1|696.1|699.11|696.11|698.67|695.67|23
1609128760000|2020-12-28 04:12:40|699.09|696.09|699.02|696.02|699.23|696.23|699.02|696.02|18
1609128770000|2020-12-28 04:12:50|699.03|696.03|699.2|696.2|699.2|696.2|699.02|696.02|26
1609128780000|2020-12-28 04:13:00|699.26|696.26|699.66|696.66|699.66|696.66|699.2|696.2|17
1609128790000|2020-12-28 04:13:10|699.68|696.68|700.15|697.15|700.18|697.18|699.65|696.65|21
1609128800000|2020-12-28 04:13:20|700.16|697.16|700.2|697.2|700.22|697.22|700.12|697.12|19
1609128810000|2020-12-28 04:13:30|700.19|697.19|700.3|697.3|700.31|697.31|700.19|697.19|13
1609128820000|2020-12-28 04:13:40|700.29|697.29|700.45|697.45|700.45|697.45|700.29|697.29|18
1609128830000|2020-12-28 04:13:50|700.47|697.47|700.76|697.76|700.76|697.76|700.46|697.46|18
1609128840000|2020-12-28 04:14:00|700.77|697.77|700.75|697.75|700.99|697.99|700.74|697.74|21
1609128850000|2020-12-28 04:14:10|700.74|697.74|700.58|697.58|700.74|697.74|700.58|697.58|20
1609128860000|2020-12-28 04:14:20|700.54|697.54|700.11|697.11|700.54|697.54|700.03|697.03|36
1609128870000|2020-12-28 04:14:30|700.1|697.1|700.04|697.04|700.11|697.11|700|697|24
1609128880000|2020-12-28 04:14:40|700.05|697.05|700.26|697.26|700.36|697.36|700.02|697.02|30
1609128890000|2020-12-28 04:14:50|700.28|697.28|700.29|697.29|700.36|697.36|700.27|697.27|23
1609128900000|2020-12-28 04:15:00|700.27|697.27|700.04|697.04|700.27|697.27|700.03|697.03|26
1609128910000|2020-12-28 04:15:10|700.03|697.03|700.03|697.03|700.07|697.07|700|697|21
1609128920000|2020-12-28 04:15:20|700.04|697.04|700|697|700.05|697.05|699.99|696.99|13
1609128930000|2020-12-28 04:15:30|700.07|697.07|700.84|697.84|700.84|697.84|700.06|697.06|30
1609128940000|2020-12-28 04:15:40|700.9|697.9|701.33|698.33|701.33|698.33|700.9|697.9|29
1609128950000|2020-12-28 04:15:50|701.34|698.34|701.04|698.04|701.35|698.35|701.04|698.04|23
1609128960000|2020-12-28 04:16:00|701.05|698.05|701.26|698.26|701.27|698.27|701|698|26
1609128970000|2020-12-28 04:16:10|701.27|698.27|701.36|698.36|701.5|698.5|701.26|698.26|27
1609128980000|2020-12-28 04:16:20|701.33|698.33|701.51|698.51|701.55|698.55|701.3|698.3|28
1609128990000|2020-12-28 04:16:30|701.52|698.52|701.57|698.57|701.61|698.61|701.52|698.52|17
1609129000000|2020-12-28 04:16:40|701.76|698.76|701.68|698.68|701.76|698.76|701.66|698.66|21
1609129010000|2020-12-28 04:16:50|701.67|698.67|701.63|698.63|701.68|698.68|701.62|698.62|25
1609129020000|2020-12-28 04:17:00|701.62|698.62|701.79|698.79|701.79|698.79|701.61|698.61|28
1609129030000|2020-12-28 04:17:10|701.81|698.81|701.59|698.59|701.82|698.82|701.59|698.59|18
1609129040000|2020-12-28 04:17:20|701.48|698.48|701.65|698.65|701.67|698.67|701.33|698.33|29
1609129050000|2020-12-28 04:17:30|701.66|698.66|701.54|698.54|701.66|698.66|701.45|698.45|26
1609129060000|2020-12-28 04:17:40|701.52|698.52|701.65|698.65|701.69|698.69|701.52|698.52|22
1609129070000|2020-12-28 04:17:50|701.64|698.64|701.55|698.55|701.64|698.64|701.47|698.47|20
1609129080000|2020-12-28 04:18:00|701.57|698.57|701.52|698.52|701.57|698.57|701.45|698.45|20
1609129090000|2020-12-28 04:18:10|701.51|698.51|701.25|698.25|701.51|698.51|701.24|698.24|24
1609129100000|2020-12-28 04:18:20|701.26|698.26|701.33|698.33|701.45|698.45|701.25|698.25|27
1609129110000|2020-12-28 04:18:30|701.32|698.32|700.93|697.93|701.32|698.32|700.92|697.92|30
1609129120000|2020-12-28 04:18:40|700.94|697.94|700.81|697.81|700.94|697.94|700.68|697.68|30
1609129130000|2020-12-28 04:18:50|700.82|697.82|700.32|697.32|700.82|697.82|700.31|697.31|29
1609129140000|2020-12-28 04:19:00|700.35|697.35|700.14|697.14|700.38|697.38|700.14|697.14|22
1609129150000|2020-12-28 04:19:10|700.18|697.18|700.49|697.49|700.49|697.49|700.16|697.16|28
1609129160000|2020-12-28 04:19:20|700.48|697.48|700.52|697.52|700.57|697.57|700.46|697.46|25
1609129170000|2020-12-28 04:19:30|700.54|697.54|700.52|697.52|700.54|697.54|700.35|697.35|27
1609129180000|2020-12-28 04:19:40|700.51|697.51|700.37|697.37|700.52|697.52|700.36|697.36|25
1609129190000|2020-12-28 04:19:50|700.38|697.38|700.47|697.47|700.5|697.5|700.36|697.36|19
1609129200000|2020-12-28 04:20:00|700.48|697.48|700.63|697.63|700.63|697.63|700.46|697.46|15
1609129210000|2020-12-28 04:20:10|700.64|697.64|700.89|697.89|700.9|697.9|700.46|697.46|28
1609129220000|2020-12-28 04:20:20|700.92|697.92|701.04|698.04|701.18|698.18|700.91|697.91|23
1609129230000|2020-12-28 04:20:30|701.05|698.05|701.79|698.79|701.79|698.79|701.05|698.05|26
1609129240000|2020-12-28 04:20:40|701.81|698.81|701.72|698.72|701.81|698.81|701.65|698.65|20
1609129250000|2020-12-28 04:20:50|701.73|698.73|702.25|699.25|702.25|699.25|701.73|698.73|15
1609129260000|2020-12-28 04:21:00|702.29|699.29|702.79|699.79|702.79|699.79|702.29|699.29|28
1609129270000|2020-12-28 04:21:10|702.8|699.8|702.87|699.87|703.01|700.01|702.77|699.77|23
1609129280000|2020-12-28 04:21:20|702.81|699.81|702.45|699.45|702.89|699.89|702.45|699.45|27
1609129290000|2020-12-28 04:21:30|702.44|699.44|702.18|699.18|702.44|699.44|702.18|699.18|21
1609129300000|2020-12-28 04:21:40|702.16|699.16|702.26|699.26|702.26|699.26|702.13|699.13|11
1609129310000|2020-12-28 04:21:50|702.25|699.25|702.06|699.06|702.28|699.28|702.05|699.05|23
1609129320000|2020-12-28 04:22:00|702.08|699.08|702.39|699.39|702.6|699.6|702.08|699.08|32
1609129330000|2020-12-28 04:22:10|702.4|699.4|702.15|699.15|702.43|699.43|702.11|699.11|33
1609129340000|2020-12-28 04:22:20|702.13|699.13|702.19|699.19|702.22|699.22|702.06|699.06|22
1609129350000|2020-12-28 04:22:30|702.22|699.22|702.16|699.16|702.23|699.23|702.09|699.09|22
1609129360000|2020-12-28 04:22:40|702.13|699.13|701.91|698.91|702.13|699.13|701.83|698.83|19
1609129370000|2020-12-28 04:22:50|701.96|698.96|701.68|698.68|701.96|698.96|701.68|698.68|23
1609129380000|2020-12-28 04:23:00|701.69|698.69|701.85|698.85|701.88|698.88|701.69|698.69|20
1609129390000|2020-12-28 04:23:10|701.84|698.84|701.87|698.87|701.9|698.9|701.82|698.82|14
1609129400000|2020-12-28 04:23:20|701.88|698.88|701.87|698.87|701.88|698.88|701.85|698.85|10
1609129410000|2020-12-28 04:23:30|701.88|698.88|701.71|698.71|701.88|698.88|701.71|698.71|17
1609129420000|2020-12-28 04:23:40|701.7|698.7|701.94|698.94|701.94|698.94|701.61|698.61|27
1609129430000|2020-12-28 04:23:50|701.95|698.95|702.02|699.02|702.04|699.04|701.94|698.94|11
1609129440000|2020-12-28 04:24:00|702.01|699.01|702.27|699.27|702.46|699.46|702.01|699.01|29
1609129450000|2020-12-28 04:24:10|702.29|699.29|702.49|699.49|702.49|699.49|702.29|699.29|19
1609129460000|2020-12-28 04:24:20|702.47|699.47|703.27|700.27|703.27|700.27|702.47|699.47|28
1609129470000|2020-12-28 04:24:30|703.28|700.28|703.46|700.46|703.46|700.46|703.28|700.28|18
1609129480000|2020-12-28 04:24:40|703.44|700.44|703.18|700.18|703.57|700.57|703.07|700.07|23
1609129490000|2020-12-28 04:24:50|703.16|700.16|703.08|700.08|703.17|700.17|703.01|700.01|24
1609129500000|2020-12-28 04:25:00|703.07|700.07|703.64|700.64|703.72|700.72|703.07|700.07|31
1609129510000|2020-12-28 04:25:10|703.62|700.62|703.71|700.71|703.71|700.71|703.57|700.57|19
1609129520000|2020-12-28 04:25:20|703.7|700.7|703.65|700.65|703.71|700.71|703.65|700.65|21
1609129530000|2020-12-28 04:25:30|703.66|700.66|703.82|700.82|703.83|700.83|703.65|700.65|18
1609129540000|2020-12-28 04:25:40|703.84|700.84|704.12|701.12|704.12|701.12|703.84|700.84|21
1609129550000|2020-12-28 04:25:50|704.13|701.13|703.98|700.98|704.16|701.16|703.9|700.9|23
1609129560000|2020-12-28 04:26:00|704.02|701.02|703.29|700.29|704.02|701.02|703.29|700.29|27
1609129570000|2020-12-28 04:26:10|703.28|700.28|703.51|700.51|703.52|700.52|703.24|700.24|22
1609129580000|2020-12-28 04:26:20|703.47|700.47|703.55|700.55|703.56|700.56|703.35|700.35|26
1609129590000|2020-12-28 04:26:30|703.57|700.57|703.7|700.7|703.7|700.7|703.36|700.36|26
1609129600000|2020-12-28 04:26:40|703.74|700.74|703.67|700.67|703.76|700.76|703.67|700.67|14
1609129610000|2020-12-28 04:26:50|703.66|700.66|703.69|700.69|703.71|700.71|703.59|700.59|19
1609129620000|2020-12-28 04:27:00|703.71|700.71|703.67|700.67|703.73|700.73|703.65|700.65|16
1609129630000|2020-12-28 04:27:10|703.68|700.68|703.48|700.48|703.71|700.71|703.45|700.45|20
1609129640000|2020-12-28 04:27:20|703.47|700.47|702.94|699.94|703.47|700.47|702.89|699.89|27
1609129650000|2020-12-28 04:27:30|702.93|699.93|702.72|699.72|702.93|699.93|702.62|699.62|23
1609129660000|2020-12-28 04:27:40|702.71|699.71|702.86|699.86|703.02|700.02|702.71|699.71|23
1609129670000|2020-12-28 04:27:50|702.84|699.84|703.09|700.09|703.09|700.09|702.52|699.52|34
1609129680000|2020-12-28 04:28:00|703.06|700.06|703.24|700.24|703.24|700.24|703.06|700.06|11
1609129690000|2020-12-28 04:28:10|703.25|700.25|703.44|700.44|703.44|700.44|703.25|700.25|20
1609129700000|2020-12-28 04:28:20|703.42|700.42|703.18|700.18|703.42|700.42|703.15|700.15|23
1609129710000|2020-12-28 04:28:30|703.14|700.14|703.04|700.04|703.14|700.14|703.04|700.04|14
1609129720000|2020-12-28 04:28:40|703.03|700.03|702.82|699.82|703.03|700.03|702.82|699.82|17
1609129730000|2020-12-28 04:28:50|702.81|699.81|702.83|699.83|702.86|699.86|702.77|699.77|11
1609129740000|2020-12-28 04:29:00|702.82|699.82|702.82|699.82|703.01|700.01|702.8|699.8|28
1609129750000|2020-12-28 04:29:10|702.81|699.81|702.85|699.85|702.87|699.87|702.78|699.78|25
1609129760000|2020-12-28 04:29:20|702.84|699.84|702.57|699.57|702.9|699.9|702.57|699.57|26
1609129770000|2020-12-28 04:29:30|702.56|699.56|702.57|699.57|702.58|699.58|702.55|699.55|9
1609129780000|2020-12-28 04:29:40|702.56|699.56|702.5|699.5|702.57|699.57|702.48|699.48|13
1609129790000|2020-12-28 04:29:50|702.49|699.49|702.88|699.88|702.88|699.88|702.49|699.49|21
1609129800000|2020-12-28 04:30:00|702.9|699.9|702.98|699.98|702.98|699.98|702.89|699.89|17
1609129810000|2020-12-28 04:30:10|702.99|699.99|703.01|700.01|703.08|700.08|702.98|699.98|23
1609129820000|2020-12-28 04:30:20|703.04|700.04|703.32|700.32|703.41|700.41|702.98|699.98|24
1609129830000|2020-12-28 04:30:30|703.27|700.27|703.6|700.6|703.6|700.6|703.14|700.14|30
1609129840000|2020-12-28 04:30:40|703.59|700.59|703.81|700.81|703.82|700.82|703.59|700.59|26
1609129850000|2020-12-28 04:30:50|703.83|700.83|703.88|700.88|703.92|700.92|703.83|700.83|22
1609129860000|2020-12-28 04:31:00|703.9|700.9|703.89|700.89|703.93|700.93|703.85|700.85|26
1609129870000|2020-12-28 04:31:10|703.87|700.87|703.87|700.87|704|701|703.84|700.84|27
1609129880000|2020-12-28 04:31:20|703.88|700.88|704.09|701.09|704.09|701.09|703.88|700.88|23
1609129890000|2020-12-28 04:31:30|704.06|701.06|704.09|701.09|704.1|701.1|703.84|700.84|30
1609129900000|2020-12-28 04:31:40|704.07|701.07|704.11|701.11|704.33|701.33|704.07|701.07|23
1609129910000|2020-12-28 04:31:50|704.13|701.13|704.22|701.22|704.22|701.22|704.08|701.08|26
1609129920000|2020-12-28 04:32:00|704.24|701.24|704.46|701.46|704.47|701.47|704.23|701.23|18
1609129930000|2020-12-28 04:32:10|704.51|701.51|704.57|701.57|704.57|701.57|704.51|701.51|8
1609129940000|2020-12-28 04:32:20|704.61|701.61|704.8|701.8|704.8|701.8|704.57|701.57|14
1609129950000|2020-12-28 04:32:30|704.87|701.87|705.4|702.4|705.4|702.4|704.83|701.83|27
1609129960000|2020-12-28 04:32:40|705.41|702.41|705.45|702.45|705.45|702.45|705.4|702.4|11
1609129970000|2020-12-28 04:32:50|705.44|702.44|705.33|702.33|705.45|702.45|705.32|702.32|19
1609129980000|2020-12-28 04:33:00|705.31|702.31|705.2|702.2|705.31|702.31|705.2|702.2|25
1609129990000|2020-12-28 04:33:10|705.23|702.23|704.92|701.92|705.24|702.24|704.91|701.91|27
1609130000000|2020-12-28 04:33:20|704.94|701.94|704.97|701.97|704.98|701.98|704.92|701.92|26
1609130010000|2020-12-28 04:33:30|704.96|701.96|705.05|702.05|705.05|702.05|704.81|701.81|32
1609130020000|2020-12-28 04:33:40|705.08|702.08|705.05|702.05|705.22|702.22|705.05|702.05|20
1609130030000|2020-12-28 04:33:50|705.04|702.04|704.93|701.93|705.04|702.04|704.91|701.91|22
1609130040000|2020-12-28 04:34:00|704.94|701.94|705.4|702.4|705.41|702.41|704.94|701.94|21
1609130050000|2020-12-28 04:34:10|705.45|702.45|705.48|702.48|705.48|702.48|705.44|702.44|12
1609130060000|2020-12-28 04:34:20|705.47|702.47|705.48|702.48|705.5|702.5|705.47|702.47|5
1609130070000|2020-12-28 04:34:30|705.51|702.51|705.74|702.74|705.76|702.76|705.51|702.51|13
1609130080000|2020-12-28 04:34:40|705.73|702.73|705.64|702.64|705.78|702.78|705.64|702.64|16
1609130090000|2020-12-28 04:34:50|705.62|702.62|705.6|702.6|705.64|702.64|705.56|702.56|24
1609130100000|2020-12-28 04:35:00|705.61|702.61|706.03|703.03|706.03|703.03|705.61|702.61|24
1609130110000|2020-12-28 04:35:10|706.02|703.02|705.53|702.53|706.09|703.09|705.53|702.53|27
1609130120000|2020-12-28 04:35:20|705.54|702.54|705.62|702.62|705.73|702.73|705.54|702.54|24
1609130130000|2020-12-28 04:35:30|705.6|702.6|705.22|702.22|705.6|702.6|705.22|702.22|24
1609130140000|2020-12-28 04:35:40|705.21|702.21|705|702|705.21|702.21|705|702|25
1609130150000|2020-12-28 04:35:50|704.99|701.99|704.66|701.66|704.99|701.99|704.66|701.66|13
1609130160000|2020-12-28 04:36:00|704.59|701.59|704.13|701.13|704.59|701.59|704.1|701.1|28
1609130170000|2020-12-28 04:36:10|704.12|701.12|703.88|700.88|704.12|701.12|703.88|700.88|10
1609130180000|2020-12-28 04:36:20|703.89|700.89|703.86|700.86|704.06|701.06|703.86|700.86|15
1609130190000|2020-12-28 04:36:30|703.85|700.85|704.1|701.1|704.1|701.1|703.85|700.85|18
1609130200000|2020-12-28 04:36:40|704.12|701.12|704.21|701.21|704.22|701.22|704.09|701.09|17
1609130210000|2020-12-28 04:36:50|704.23|701.23|704.5|701.5|704.52|701.52|704.23|701.23|23
1609130220000|2020-12-28 04:37:00|704.56|701.56|704.68|701.68|704.83|701.83|704.51|701.51|22
1609130230000|2020-12-28 04:37:10|704.67|701.67|704.54|701.54|704.67|701.67|704.52|701.52|18
1609130240000|2020-12-28 04:37:20|704.46|701.46|704.49|701.49|704.49|701.49|704.42|701.42|19
1609130250000|2020-12-28 04:37:30|704.42|701.42|704.42|701.42|704.44|701.44|704.38|701.38|8
1609130260000|2020-12-28 04:37:40|704.47|701.47|704.53|701.53|704.57|701.57|704.39|701.39|18
1609130270000|2020-12-28 04:37:50|704.55|701.55|704.41|701.41|704.56|701.56|704.39|701.39|20
1609130280000|2020-12-28 04:38:00|704.43|701.43|704.46|701.46|704.49|701.49|704.41|701.41|16
1609130290000|2020-12-28 04:38:10|704.59|701.59|705.21|702.21|705.21|702.21|704.58|701.58|25
1609130300000|2020-12-28 04:38:20|705.19|702.19|705.47|702.47|705.57|702.57|705.19|702.19|29
1609130310000|2020-12-28 04:38:30|705.49|702.49|705.29|702.29|705.51|702.51|705.29|702.29|27
1609130320000|2020-12-28 04:38:40|705.25|702.25|705.14|702.14|705.27|702.27|705.11|702.11|22
1609130330000|2020-12-28 04:38:50|705.13|702.13|704.98|701.98|705.14|702.14|704.98|701.98|25
1609130340000|2020-12-28 04:39:00|704.97|701.97|705.37|702.37|705.37|702.37|704.9|701.9|23
1609130350000|2020-12-28 04:39:10|705.36|702.36|705.28|702.28|705.39|702.39|705.28|702.28|20
1609130360000|2020-12-28 04:39:20|705.25|702.25|704.91|701.91|705.25|702.25|704.9|701.9|22
1609130370000|2020-12-28 04:39:30|704.85|701.85|704.61|701.61|704.87|701.87|704.6|701.6|28
1609130380000|2020-12-28 04:39:40|704.6|701.6|704.74|701.74|704.88|701.88|704.6|701.6|31
1609130390000|2020-12-28 04:39:50|704.73|701.73|704.7|701.7|704.74|701.74|704.7|701.7|7
1609130400000|2020-12-28 04:40:00|704.69|701.69|704.53|701.53|704.69|701.69|704.53|701.53|14
1609130410000|2020-12-28 04:40:10|704.5|701.5|704.35|701.35|704.55|701.55|704.35|701.35|12
1609130420000|2020-12-28 04:40:20|704.36|701.36|704.78|701.78|704.83|701.83|704.36|701.36|19
1609130430000|2020-12-28 04:40:30|704.8|701.8|705.04|702.04|705.05|702.05|704.8|701.8|19
1609130440000|2020-12-28 04:40:40|705.03|702.03|705.15|702.15|705.17|702.17|705|702|16
1609130450000|2020-12-28 04:40:50|705.14|702.14|705.54|702.54|705.54|702.54|705.14|702.14|21
1609130460000|2020-12-28 04:41:00|705.55|702.55|705.65|702.65|705.65|702.65|705.55|702.55|21
1609130470000|2020-12-28 04:41:10|705.66|702.66|705.87|702.87|705.87|702.87|705.64|702.64|27
1609130480000|2020-12-28 04:41:20|705.9|702.9|706.13|703.13|706.14|703.14|705.9|702.9|26
1609130490000|2020-12-28 04:41:30|706.12|703.12|706.95|703.95|707|704|706.08|703.08|21
1609130500000|2020-12-28 04:41:40|706.89|703.89|706.66|703.66|707.03|704.03|706.56|703.56|31
1609130510000|2020-12-28 04:41:50|706.64|703.64|706.37|703.37|706.67|703.67|706.35|703.35|20
1609130520000|2020-12-28 04:42:00|706.38|703.38|706.23|703.23|706.65|703.65|706.22|703.22|32
1609130530000|2020-12-28 04:42:10|706.21|703.21|706.2|703.2|706.24|703.24|706.17|703.17|19
1609130540000|2020-12-28 04:42:20|706.21|703.21|705.96|702.96|706.21|703.21|705.96|702.96|24
1609130550000|2020-12-28 04:42:30|705.95|702.95|706.04|703.04|706.24|703.24|705.95|702.95|27
1609130560000|2020-12-28 04:42:40|706.05|703.05|706.2|703.2|706.2|703.2|705.89|702.89|23
1609130570000|2020-12-28 04:42:50|706.21|703.21|706.27|703.27|706.31|703.31|706.21|703.21|12
1609130580000|2020-12-28 04:43:00|706.26|703.26|705.9|702.9|706.26|703.26|705.9|702.9|16
1609130590000|2020-12-28 04:43:10|705.91|702.91|706.14|703.14|706.16|703.16|705.84|702.84|26
1609130600000|2020-12-28 04:43:20|706.09|703.09|706.06|703.06|706.15|703.15|706.03|703.03|22
1609130610000|2020-12-28 04:43:30|706.07|703.07|706.04|703.04|706.12|703.12|706.04|703.04|21
1609130620000|2020-12-28 04:43:40|706.05|703.05|705.93|702.93|706.06|703.06|705.91|702.91|26
1609130630000|2020-12-28 04:43:50|705.92|702.92|705.93|702.93|706.02|703.02|705.91|702.91|26
1609130640000|2020-12-28 04:44:00|705.94|702.94|705.81|702.81|705.94|702.94|705.81|702.81|22
1609130650000|2020-12-28 04:44:10|705.83|702.83|705.83|702.83|705.89|702.89|705.8|702.8|14
1609130660000|2020-12-28 04:44:20|705.84|702.84|705.74|702.74|705.84|702.84|705.71|702.71|15
1609130670000|2020-12-28 04:44:30|705.73|702.73|705.76|702.76|705.78|702.78|705.73|702.73|8
1609130680000|2020-12-28 04:44:40|705.71|702.71|705.71|702.71|705.72|702.72|705.7|702.7|4
1609130690000|2020-12-28 04:44:50|705.69|702.69|705.63|702.63|705.69|702.69|705.62|702.62|7
1609130700000|2020-12-28 04:45:00|705.61|702.61|705.6|702.6|705.64|702.64|705.58|702.58|24
1609130710000|2020-12-28 04:45:10|705.59|702.59|705.58|702.58|705.67|702.67|705.58|702.58|5
1609130720000|2020-12-28 04:45:20|705.6|702.6|705.08|702.08|705.6|702.6|705.08|702.08|13
1609130730000|2020-12-28 04:45:30|705.1|702.1|704.6|701.6|705.11|702.11|704.57|701.57|26
1609130740000|2020-12-28 04:45:40|704.59|701.59|704.52|701.52|704.59|701.59|704.43|701.43|30
1609130750000|2020-12-28 04:45:50|704.54|701.54|704.71|701.71|704.77|701.77|704.51|701.51|35
1609130760000|2020-12-28 04:46:00|704.69|701.69|704.67|701.67|704.8|701.8|704.67|701.67|30
1609130770000|2020-12-28 04:46:10|704.7|701.7|704.36|701.36|704.7|701.7|704.34|701.34|26
1609130780000|2020-12-28 04:46:20|704.37|701.37|704.36|701.36|704.37|701.37|704.34|701.34|18
1609130790000|2020-12-28 04:46:30|704.35|701.35|704.37|701.37|704.41|701.41|704.34|701.34|15
1609130800000|2020-12-28 04:46:40|704.35|701.35|704.41|701.41|704.41|701.41|704.33|701.33|14
1609130810000|2020-12-28 04:46:50|704.44|701.44|704.56|701.56|704.57|701.57|704.44|701.44|10
1609130820000|2020-12-28 04:47:00|704.63|701.63|704.71|701.71|704.85|701.85|704.63|701.63|27
1609130830000|2020-12-28 04:47:10|704.7|701.7|704.76|701.76|704.76|701.76|704.69|701.69|17
1609130840000|2020-12-28 04:47:20|704.74|701.74|704.69|701.69|704.86|701.86|704.68|701.68|28
1609130850000|2020-12-28 04:47:30|704.68|701.68|704.7|701.7|704.72|701.72|704.58|701.58|22
1609130860000|2020-12-28 04:47:40|704.66|701.66|704.66|701.66|704.72|701.72|704.66|701.66|7
1609130870000|2020-12-28 04:47:50|704.65|701.65|704.45|701.45|704.65|701.65|704.44|701.44|20
1609130880000|2020-12-28 04:48:00|704.42|701.42|704.39|701.39|704.48|701.48|704.3|701.3|11
1609130890000|2020-12-28 04:48:10|704.4|701.4|704.47|701.47|704.61|701.61|704.29|701.29|30
1609130900000|2020-12-28 04:48:20|704.44|701.44|704.34|701.34|704.52|701.52|704.28|701.28|28
1609130910000|2020-12-28 04:48:30|704.33|701.33|704.43|701.43|704.51|701.51|704.33|701.33|32
1609130920000|2020-12-28 04:48:40|704.44|701.44|704.47|701.47|704.6|701.6|704.44|701.44|14
1609130930000|2020-12-28 04:48:50|704.45|701.45|704.65|701.65|704.65|701.65|704.44|701.44|21
1609130940000|2020-12-28 04:49:00|704.67|701.67|705.1|702.1|705.16|702.16|704.67|701.67|28
1609130950000|2020-12-28 04:49:10|705.12|702.12|705.04|702.04|705.23|702.23|705.02|702.02|25
1609130960000|2020-12-28 04:49:20|705.05|702.05|705.14|702.14|705.14|702.14|704.91|701.91|24
1609130970000|2020-12-28 04:49:30|705.05|702.05|705.03|702.03|705.16|702.16|704.98|701.98|26
1609130980000|2020-12-28 04:49:40|705.2|702.2|705.33|702.33|705.33|702.33|705.19|702.19|15
1609130990000|2020-12-28 04:49:50|705.34|702.34|705.16|702.16|705.35|702.35|705.16|702.16|18
1609131000000|2020-12-28 04:50:00|705.14|702.14|705.13|702.13|705.16|702.16|705.1|702.1|18
1609131010000|2020-12-28 04:50:10|705.14|702.14|704.98|701.98|705.14|702.14|704.96|701.96|23
1609131020000|2020-12-28 04:50:20|704.99|701.99|705.06|702.06|705.06|702.06|704.98|701.98|9
1609131030000|2020-12-28 04:50:30|705.07|702.07|704.77|701.77|705.07|702.07|704.77|701.77|19
1609131040000|2020-12-28 04:50:40|704.74|701.74|704.22|701.22|704.79|701.79|704.15|701.15|31
1609131050000|2020-12-28 04:50:50|704.21|701.21|704.3|701.3|704.3|701.3|704.21|701.21|19
1609131060000|2020-12-28 04:51:00|704.29|701.29|704.32|701.32|704.32|701.32|704.19|701.19|24
1609131070000|2020-12-28 04:51:10|704.31|701.31|704.33|701.33|704.33|701.33|704.29|701.29|18
1609131080000|2020-12-28 04:51:20|704.31|701.31|704.42|701.42|704.42|701.42|704.31|701.31|20
1609131090000|2020-12-28 04:51:30|704.41|701.41|704.9|701.9|704.9|701.9|704.41|701.41|26
1609131100000|2020-12-28 04:51:40|704.91|701.91|704.9|701.9|705|702|704.9|701.9|19
1609131110000|2020-12-28 04:51:50|704.89|701.89|704.67|701.67|704.89|701.89|704.5|701.5|26
1609131120000|2020-12-28 04:52:00|704.71|701.71|705.02|702.02|705.04|702.04|704.71|701.71|19
1609131130000|2020-12-28 04:52:10|705.03|702.03|705.21|702.21|705.21|702.21|705.02|702.02|14
1609131140000|2020-12-28 04:52:20|705.28|702.28|705.3|702.3|705.33|702.33|705.13|702.13|19
1609131150000|2020-12-28 04:52:30|705.31|702.31|705.19|702.19|705.31|702.31|705.13|702.13|24
1609131160000|2020-12-28 04:52:40|705.22|702.22|705.25|702.25|705.25|702.25|705.15|702.15|24
1609131170000|2020-12-28 04:52:50|705.26|702.26|705.43|702.43|705.43|702.43|705.26|702.26|17
1609131180000|2020-12-28 04:53:00|705.42|702.42|705.36|702.36|705.49|702.49|705.31|702.31|21
1609131190000|2020-12-28 04:53:10|705.35|702.35|705.58|702.58|705.59|702.59|705.35|702.35|21
1609131200000|2020-12-28 04:53:20|705.57|702.57|705.54|702.54|705.62|702.62|705.54|702.54|16
1609131210000|2020-12-28 04:53:30|705.55|702.55|705.67|702.67|705.7|702.7|705.55|702.55|14
1609131220000|2020-12-28 04:53:40|705.66|702.66|705.71|702.71|705.71|702.71|705.63|702.63|8
1609131230000|2020-12-28 04:53:50|705.76|702.76|706.06|703.06|706.13|703.13|705.74|702.74|22
1609131240000|2020-12-28 04:54:00|706.01|703.01|706.91|703.91|706.91|703.91|705.9|702.9|27
1609131250000|2020-12-28 04:54:10|706.95|703.95|707.21|704.21|707.24|704.24|706.91|703.91|28
1609131260000|2020-12-28 04:54:20|707.2|704.2|707.94|704.94|707.94|704.94|707.17|704.17|28
1609131270000|2020-12-28 04:54:30|707.92|704.92|708.26|705.26|708.26|705.26|707.75|704.75|29
1609131280000|2020-12-28 04:54:40|708.2|705.2|708.56|705.56|708.57|705.57|708.2|705.2|30
1609131290000|2020-12-28 04:54:50|708.71|705.71|708.36|705.36|708.72|705.72|708.32|705.32|20
1609131300000|2020-12-28 04:55:00|708.46|705.46|708.58|705.58|708.64|705.64|708.46|705.46|28
1609131310000|2020-12-28 04:55:10|708.59|705.59|709.17|706.17|709.17|706.17|708.58|705.58|29
1609131320000|2020-12-28 04:55:20|709.13|706.13|709.15|706.15|709.29|706.29|708.95|705.95|32
1609131330000|2020-12-28 04:55:30|709.23|706.23|709.58|706.58|709.58|706.58|709.09|706.09|28
1609131340000|2020-12-28 04:55:40|709.57|706.57|709.38|706.38|709.7|706.7|709.37|706.37|24
1609131350000|2020-12-28 04:55:50|709.4|706.4|709.79|706.79|709.8|706.8|709.34|706.34|20
1609131360000|2020-12-28 04:56:00|709.78|706.78|710.34|707.34|710.34|707.34|709.78|706.78|26
1609131370000|2020-12-28 04:56:10|710.48|707.48|710.25|707.25|710.54|707.54|710.25|707.25|22
1609131380000|2020-12-28 04:56:20|710.16|707.16|710.11|707.11|710.16|707.16|709.72|706.72|26
1609131390000|2020-12-28 04:56:30|710.13|707.13|709.94|706.94|710.15|707.15|709.94|706.94|23
1609131400000|2020-12-28 04:56:40|709.91|706.91|709.84|706.84|709.91|706.91|709.78|706.78|28
1609131410000|2020-12-28 04:56:50|709.83|706.83|710.11|707.11|710.16|707.16|709.83|706.83|20
1609131420000|2020-12-28 04:57:00|710.12|707.12|709.86|706.86|710.14|707.14|709.86|706.86|19
1609131430000|2020-12-28 04:57:10|709.8|706.8|709.96|706.96|709.96|706.96|709.69|706.69|25
1609131440000|2020-12-28 04:57:20|710|707|709.89|706.89|710.01|707.01|709.86|706.86|22
1609131450000|2020-12-28 04:57:30|709.87|706.87|709.44|706.44|709.87|706.87|709.28|706.28|29
1609131460000|2020-12-28 04:57:40|709.4|706.4|709|706|709.44|706.44|708.83|705.83|30
1609131470000|2020-12-28 04:57:50|708.96|705.96|709.04|706.04|709.12|706.12|708.96|705.96|21
1609131480000|2020-12-28 04:58:00|709.03|706.03|708.78|705.78|709.08|706.08|708.78|705.78|23
1609131490000|2020-12-28 04:58:10|708.83|705.83|708.61|705.61|708.88|705.88|708.59|705.59|31
1609131500000|2020-12-28 04:58:20|708.62|705.62|708.04|705.04|708.83|705.83|708.03|705.03|26
1609131510000|2020-12-28 04:58:30|708.05|705.05|707.74|704.74|708.07|705.07|707.74|704.74|23
1609131520000|2020-12-28 04:58:40|707.75|704.75|707.55|704.55|707.76|704.76|707.49|704.49|26
1609131530000|2020-12-28 04:58:50|707.56|704.56|707.66|704.66|707.66|704.66|707.48|704.48|24
1609131540000|2020-12-28 04:59:00|707.69|704.69|707.29|704.29|707.69|704.69|707.29|704.29|30
1609131550000|2020-12-28 04:59:10|707.28|704.28|707.2|704.2|707.58|704.58|707.2|704.2|31
1609131560000|2020-12-28 04:59:20|707.12|704.12|706.49|703.49|707.14|704.14|706.46|703.46|31
1609131570000|2020-12-28 04:59:30|706.56|703.56|706.19|703.19|706.56|703.56|706.1|703.1|32
1609131580000|2020-12-28 04:59:40|706.22|703.22|706.15|703.15|706.22|703.22|706.05|703.05|26
1609131590000|2020-12-28 04:59:50|706.16|703.16|705.92|702.92|706.25|703.25|705.92|702.92|24
1609131600000|2020-12-28 05:00:00|705.91|702.91|705.59|702.59|706.04|703.04|705.35|702.35|33
1609131610000|2020-12-28 05:00:10|705.66|702.66|706.08|703.08|706.13|703.13|705.62|702.62|33
1609131620000|2020-12-28 05:00:20|706.06|703.06|706.41|703.41|706.56|703.56|705.97|702.97|30
1609131630000|2020-12-28 05:00:30|706.44|703.44|705.87|702.87|706.44|703.44|705.81|702.81|29
1609131640000|2020-12-28 05:00:40|705.85|702.85|705.76|702.76|705.91|702.91|705.76|702.76|21
1609131650000|2020-12-28 05:00:50|705.69|702.69|706.18|703.18|706.19|703.19|705.68|702.68|24
1609131660000|2020-12-28 05:01:00|706.19|703.19|705.74|702.74|706.33|703.33|705.73|702.73|29
1609131670000|2020-12-28 05:01:10|705.73|702.73|705.21|702.21|705.74|702.74|705.2|702.2|23
1609131680000|2020-12-28 05:01:20|705.23|702.23|705.06|702.06|705.34|702.34|705.03|702.03|25
1609131690000|2020-12-28 05:01:30|705.07|702.07|705.22|702.22|705.3|702.3|705.06|702.06|25
1609131700000|2020-12-28 05:01:40|705.18|702.18|705.09|702.09|705.21|702.21|705.02|702.02|25
1609131710000|2020-12-28 05:01:50|704.96|701.96|704.8|701.8|705.02|702.02|704.64|701.64|23
1609131720000|2020-12-28 05:02:00|704.86|701.86|704.85|701.85|705.04|702.04|704.74|701.74|24
1609131730000|2020-12-28 05:02:10|704.82|701.82|705.02|702.02|705.04|702.04|704.63|701.63|28
1609131740000|2020-12-28 05:02:20|705.05|702.05|704.75|701.75|705.05|702.05|704.68|701.68|27
1609131750000|2020-12-28 05:02:30|704.76|701.76|704.76|701.76|704.8|701.8|704.67|701.67|22
1609131760000|2020-12-28 05:02:40|704.75|701.75|704.81|701.81|704.89|701.89|704.75|701.75|24
1609131770000|2020-12-28 05:02:50|704.82|701.82|704.86|701.86|704.92|701.92|704.82|701.82|19
1609131780000|2020-12-28 05:03:00|704.84|701.84|705.13|702.13|705.31|702.31|704.84|701.84|26
1609131790000|2020-12-28 05:03:10|705.14|702.14|705.79|702.79|705.79|702.79|705.14|702.14|23
1609131800000|2020-12-28 05:03:20|705.76|702.76|705.83|702.83|705.84|702.84|705.73|702.73|11
1609131810000|2020-12-28 05:03:30|705.84|702.84|706.21|703.21|706.22|703.22|705.84|702.84|17
1609131820000|2020-12-28 05:03:40|706.22|703.22|706.3|703.3|706.3|703.3|706.22|703.22|21
1609131830000|2020-12-28 05:03:50|706.29|703.29|706.48|703.48|706.48|703.48|706.29|703.29|18
1609131840000|2020-12-28 05:04:00|706.47|703.47|706.47|703.47|706.49|703.49|706.46|703.46|15
1609131850000|2020-12-28 05:04:10|706.42|703.42|706.46|703.46|706.47|703.47|706.37|703.37|26
1609131860000|2020-12-28 05:04:20|706.49|703.49|706.9|703.9|706.93|703.93|706.49|703.49|27
1609131870000|2020-12-28 05:04:30|706.84|703.84|706.73|703.73|706.84|703.84|706.66|703.66|25
1609131880000|2020-12-28 05:04:40|706.74|703.74|706.77|703.77|706.78|703.78|706.67|703.67|24
1609131890000|2020-12-28 05:04:50|706.76|703.76|707.06|704.06|707.06|704.06|706.76|703.76|16
1609131900000|2020-12-28 05:05:00|707.07|704.07|707.06|704.06|707.09|704.09|707.05|704.05|17
1609131910000|2020-12-28 05:05:10|707.08|704.08|707.53|704.53|707.53|704.53|707.07|704.07|19
1609131920000|2020-12-28 05:05:20|707.54|704.54|708.06|705.06|708.06|705.06|707.54|704.54|19
1609131930000|2020-12-28 05:05:30|708.02|705.02|708.22|705.22|708.43|705.43|707.92|704.92|29
1609131940000|2020-12-28 05:05:40|708.23|705.23|708.79|705.79|708.8|705.8|708.01|705.01|29
1609131950000|2020-12-28 05:05:50|708.77|705.77|709.13|706.13|709.13|706.13|708.76|705.76|22
1609131960000|2020-12-28 05:06:00|709.15|706.15|709.53|706.53|709.53|706.53|709.15|706.15|19
1609131970000|2020-12-28 05:06:10|709.54|706.54|709.76|706.76|709.76|706.76|709.53|706.53|22
1609131980000|2020-12-28 05:06:20|709.8|706.8|709.96|706.96|710|707|709.76|706.76|21
1609131990000|2020-12-28 05:06:30|709.97|706.97|709.91|706.91|709.98|706.98|709.79|706.79|27
1609132000000|2020-12-28 05:06:40|709.94|706.94|710|707|710.08|707.08|709.75|706.75|20
1609132010000|2020-12-28 05:06:50|709.98|706.98|709.91|706.91|710.04|707.04|709.87|706.87|19
1609132020000|2020-12-28 05:07:00|709.89|706.89|709.65|706.65|709.89|706.89|709.62|706.62|22
1609132030000|2020-12-28 05:07:10|709.64|706.64|709.93|706.93|709.94|706.94|709.61|706.61|25
1609132040000|2020-12-28 05:07:20|709.92|706.92|709.52|706.52|709.92|706.92|709.51|706.51|28
1609132050000|2020-12-28 05:07:30|709.51|706.51|709.75|706.75|709.75|706.75|709.5|706.5|24
1609132060000|2020-12-28 05:07:40|709.79|706.79|709.79|706.79|709.88|706.88|709.78|706.78|21
1609132070000|2020-12-28 05:07:50|709.75|706.75|709.36|706.36|709.75|706.75|709.34|706.34|26
1609132080000|2020-12-28 05:08:00|709.35|706.35|710|707|710.02|707.02|709.31|706.31|34
1609132090000|2020-12-28 05:08:10|709.96|706.96|709.76|706.76|709.96|706.96|709.74|706.74|21
1609132100000|2020-12-28 05:08:20|709.77|706.77|709.78|706.78|709.86|706.86|709.77|706.77|24
1609132110000|2020-12-28 05:08:30|709.79|706.79|709.82|706.82|709.82|706.82|709.67|706.67|26
1609132120000|2020-12-28 05:08:40|709.8|706.8|709.58|706.58|709.8|706.8|709.58|706.58|22
1609132130000|2020-12-28 05:08:50|709.55|706.55|709.41|706.41|709.55|706.55|709.37|706.37|18
1609132140000|2020-12-28 05:09:00|709.42|706.42|709.29|706.29|709.46|706.46|709.25|706.25|21
1609132150000|2020-12-28 05:09:10|709.26|706.26|709.74|706.74|709.81|706.81|709.26|706.26|27
1609132160000|2020-12-28 05:09:20|709.81|706.81|709.86|706.86|709.86|706.86|709.74|706.74|14
1609132170000|2020-12-28 05:09:30|709.87|706.87|709.87|706.87|709.88|706.88|709.86|706.86|12
1609132180000|2020-12-28 05:09:40|709.92|706.92|709.97|706.97|709.97|706.97|709.88|706.88|20
1609132190000|2020-12-28 05:09:50|709.98|706.98|710.16|707.16|710.18|707.18|709.94|706.94|12
1609132200000|2020-12-28 05:10:00|710.19|707.19|710.4|707.4|710.41|707.41|710.16|707.16|21
1609132210000|2020-12-28 05:10:10|710.43|707.43|710.99|707.99|711.02|708.02|710.43|707.43|18
1609132220000|2020-12-28 05:10:20|711.09|708.09|711.17|708.17|711.28|708.28|710.85|707.85|32
1609132230000|2020-12-28 05:10:30|711.19|708.19|711.52|708.52|711.68|708.68|711.15|708.15|27
1609132240000|2020-12-28 05:10:40|711.53|708.53|712.45|709.45|712.56|709.56|711.42|708.42|34
1609132250000|2020-12-28 05:10:50|712.46|709.46|712.02|709.02|712.48|709.48|712.02|709.02|36
1609132260000|2020-12-28 05:11:00|711.98|708.98|711.64|708.64|712.04|709.04|711.53|708.53|33
1609132270000|2020-12-28 05:11:10|711.63|708.63|711.86|708.86|711.95|708.95|711.63|708.63|25
1609132280000|2020-12-28 05:11:20|711.84|708.84|711.44|708.44|711.86|708.86|711.43|708.43|29
1609132290000|2020-12-28 05:11:30|711.45|708.45|711.56|708.56|711.61|708.61|711.45|708.45|20
1609132300000|2020-12-28 05:11:40|711.57|708.57|711.45|708.45|711.85|708.85|711.45|708.45|22
1609132310000|2020-12-28 05:11:50|711.46|708.46|711.29|708.29|711.5|708.5|711.27|708.27|29
1609132320000|2020-12-28 05:12:00|711.37|708.37|710.49|707.49|711.37|708.37|710.49|707.49|33
1609132330000|2020-12-28 05:12:10|710.53|707.53|710.79|707.79|710.93|707.93|710.33|707.33|27
1609132340000|2020-12-28 05:12:20|710.74|707.74|710.32|707.32|710.93|707.93|710.32|707.32|30
1609132350000|2020-12-28 05:12:30|710.34|707.34|710.08|707.08|710.4|707.4|710.08|707.08|28
1609132360000|2020-12-28 05:12:40|710.07|707.07|709.91|706.91|710.09|707.09|709.88|706.88|20
1609132370000|2020-12-28 05:12:50|709.9|706.9|709.74|706.74|709.91|706.91|709.68|706.68|25
1609132380000|2020-12-28 05:13:00|709.76|706.76|710.29|707.29|710.29|707.29|709.76|706.76|31
1609132390000|2020-12-28 05:13:10|710.31|707.31|710.48|707.48|710.48|707.48|710.01|707.01|31
1609132400000|2020-12-28 05:13:20|710.4|707.4|710.55|707.55|710.57|707.57|710.38|707.38|32
1609132410000|2020-12-28 05:13:30|710.54|707.54|710.65|707.65|710.65|707.65|710.54|707.54|16
1609132420000|2020-12-28 05:13:40|710.66|707.66|710.82|707.82|710.82|707.82|710.66|707.66|8
1609132430000|2020-12-28 05:13:50|710.85|707.85|710.92|707.92|710.92|707.92|710.85|707.85|5
1609132440000|2020-12-28 05:14:00|710.91|707.91|710.58|707.58|710.91|707.91|710.56|707.56|19
1609132450000|2020-12-28 05:14:10|710.55|707.55|710.29|707.29|710.55|707.55|710.17|707.17|27
1609132460000|2020-12-28 05:14:20|710.3|707.3|710.35|707.35|710.39|707.39|710.25|707.25|26
1609132470000|2020-12-28 05:14:30|710.33|707.33|710.1|707.1|710.35|707.35|710.1|707.1|21
1609132480000|2020-12-28 05:14:40|710.12|707.12|709.93|706.93|710.14|707.14|709.93|706.93|22
1609132490000|2020-12-28 05:14:50|710.01|707.01|710.26|707.26|710.26|707.26|710|707|20
1609132500000|2020-12-28 05:15:00|710.25|707.25|710.22|707.22|710.47|707.47|710.22|707.22|25
1609132510000|2020-12-28 05:15:10|710.19|707.19|710.01|707.01|710.22|707.22|710.01|707.01|25
1609132520000|2020-12-28 05:15:20|710.17|707.17|710.14|707.14|710.27|707.27|710.11|707.11|13
1609132530000|2020-12-28 05:15:30|710.13|707.13|709.86|706.86|710.13|707.13|709.84|706.84|26
1609132540000|2020-12-28 05:15:40|709.88|706.88|709.81|706.81|709.88|706.88|709.8|706.8|17
1609132550000|2020-12-28 05:15:50|709.83|706.83|709.78|706.78|709.84|706.84|709.77|706.77|24
1609132560000|2020-12-28 05:16:00|709.79|706.79|709.81|706.81|709.94|706.94|709.79|706.79|24
1609132570000|2020-12-28 05:16:10|709.8|706.8|709.83|706.83|709.86|706.86|709.79|706.79|13
1609132580000|2020-12-28 05:16:20|709.85|706.85|709.85|706.85|709.86|706.86|709.81|706.81|14
1609132590000|2020-12-28 05:16:30|709.82|706.82|709.98|706.98|709.98|706.98|709.66|706.66|20
1609132600000|2020-12-28 05:16:40|709.96|706.96|709.95|706.95|709.99|706.99|709.94|706.94|19
1609132610000|2020-12-28 05:16:50|709.94|706.94|709.94|706.94|709.95|706.95|709.9|706.9|12
1609132620000|2020-12-28 05:17:00|709.96|706.96|709.94|706.94|710.03|707.03|709.91|706.91|23
1609132630000|2020-12-28 05:17:10|709.95|706.95|709.88|706.88|709.95|706.95|709.85|706.85|14
1609132640000|2020-12-28 05:17:20|709.84|706.84|709.63|706.63|709.88|706.88|709.57|706.57|20
1609132650000|2020-12-28 05:17:30|709.62|706.62|709.56|706.56|709.63|706.63|709.55|706.55|12
1609132660000|2020-12-28 05:17:40|709.55|706.55|709|706|709.55|706.55|709|706|32
1609132670000|2020-12-28 05:17:50|709.01|706.01|708.88|705.88|709.03|706.03|708.88|705.88|17
1609132680000|2020-12-28 05:18:00|708.89|705.89|708.53|705.53|708.89|705.89|708.53|705.53|24
1609132690000|2020-12-28 05:18:10|708.59|705.59|708.95|705.95|709.06|706.06|708.59|705.59|28
1609132700000|2020-12-28 05:18:20|708.92|705.92|708.89|705.89|708.92|705.92|708.84|705.84|19
1609132710000|2020-12-28 05:18:30|708.88|705.88|708.85|705.85|708.88|705.88|708.85|705.85|8
1609132720000|2020-12-28 05:18:40|708.83|705.83|708.77|705.77|708.83|705.83|708.76|705.76|20
1609132730000|2020-12-28 05:18:50|708.76|705.76|708.33|705.33|708.77|705.77|708.33|705.33|21
1609132740000|2020-12-28 05:19:00|708.31|705.31|708.36|705.36|708.52|705.52|708.31|705.31|25
1609132750000|2020-12-28 05:19:10|708.34|705.34|708.18|705.18|708.42|705.42|708.16|705.16|30
1609132760000|2020-12-28 05:19:20|708.22|705.22|708.42|705.42|708.44|705.44|708.21|705.21|26
1609132770000|2020-12-28 05:19:30|708.41|705.41|708.38|705.38|708.41|705.41|708.37|705.37|16
1609132780000|2020-12-28 05:19:40|708.32|705.32|708.7|705.7|708.7|705.7|708.29|705.29|25
1609132790000|2020-12-28 05:19:50|708.69|705.69|708.67|705.67|708.71|705.71|708.63|705.63|20
1609132800000|2020-12-28 05:20:00|708.62|705.62|708.2|705.2|708.62|705.62|708.18|705.18|24
1609132810000|2020-12-28 05:20:10|708.18|705.18|708.15|705.15|708.19|705.19|708.15|705.15|7
1609132820000|2020-12-28 05:20:20|708.12|705.12|708.45|705.45|708.46|705.46|708.06|705.06|25
1609132830000|2020-12-28 05:20:30|708.51|705.51|708.45|705.45|708.66|705.66|708.43|705.43|29
1609132840000|2020-12-28 05:20:40|708.44|705.44|708.19|705.19|708.45|705.45|708.17|705.17|23
1609132850000|2020-12-28 05:20:50|708.18|705.18|707.99|704.99|708.2|705.2|707.98|704.98|21
1609132860000|2020-12-28 05:21:00|707.97|704.97|707.94|704.94|707.98|704.98|707.82|704.82|30
1609132870000|2020-12-28 05:21:10|707.93|704.93|707.89|704.89|708.08|705.08|707.89|704.89|21
1609132880000|2020-12-28 05:21:20|707.9|704.9|707.79|704.79|707.9|704.9|707.72|704.72|20
1609132890000|2020-12-28 05:21:30|707.78|704.78|707.69|704.69|707.78|704.78|707.64|704.64|23
1609132900000|2020-12-28 05:21:40|707.72|704.72|707.65|704.65|707.72|704.72|707.63|704.63|21
1609132910000|2020-12-28 05:21:50|707.67|704.67|707.81|704.81|707.81|704.81|707.59|704.59|23
1609132920000|2020-12-28 05:22:00|707.89|704.89|707.67|704.67|707.99|704.99|707.67|704.67|24
1609132930000|2020-12-28 05:22:10|707.7|704.7|707.75|704.75|707.79|704.79|707.7|704.7|18
1609132940000|2020-12-28 05:22:20|707.74|704.74|707.84|704.84|707.84|704.84|707.74|704.74|12
1609132950000|2020-12-28 05:22:30|707.83|704.83|707.79|704.79|707.84|704.84|707.78|704.78|5
1609132960000|2020-12-28 05:22:40|707.8|704.8|707.82|704.82|707.82|704.82|707.79|704.79|11
1609132970000|2020-12-28 05:22:50|707.83|704.83|708.05|705.05|708.08|705.08|707.8|704.8|22
1609132980000|2020-12-28 05:23:00|708.02|705.02|707.97|704.97|708.05|705.05|707.96|704.96|10
1609132990000|2020-12-28 05:23:10|708.06|705.06|708.15|705.15|708.35|705.35|708.06|705.06|27
1609133000000|2020-12-28 05:23:20|708.13|705.13|708.53|705.53|708.62|705.62|708.13|705.13|29
1609133010000|2020-12-28 05:23:30|708.55|705.55|708.59|705.59|708.68|705.68|708.45|705.45|23
1609133020000|2020-12-28 05:23:40|708.65|705.65|708.56|705.56|708.95|705.95|708.56|705.56|29
1609133030000|2020-12-28 05:23:50|708.67|705.67|709.13|706.13|709.36|706.36|708.56|705.56|19
1609133040000|2020-12-28 05:24:00|709.14|706.14|709.59|706.59|709.65|706.65|709.12|706.12|28
1609133050000|2020-12-28 05:24:10|709.63|706.63|709.67|706.67|709.99|706.99|709.52|706.52|30
1609133060000|2020-12-28 05:24:20|709.65|706.65|710.12|707.12|710.12|707.12|709.64|706.64|19
1609133070000|2020-12-28 05:24:30|710.13|707.13|710.29|707.29|710.36|707.36|710.04|707.04|29
1609133080000|2020-12-28 05:24:40|710.28|707.28|710.37|707.37|710.41|707.41|710.28|707.28|22
1609133090000|2020-12-28 05:24:50|710.38|707.38|710.23|707.23|710.4|707.4|710.2|707.2|18
1609133100000|2020-12-28 05:25:00|710.24|707.24|710.43|707.43|710.44|707.44|710.23|707.23|29
1609133110000|2020-12-28 05:25:10|710.42|707.42|710.45|707.45|710.53|707.53|710.41|707.41|22
1609133120000|2020-12-28 05:25:20|710.48|707.48|710.59|707.59|710.8|707.8|710.45|707.45|27
1609133130000|2020-12-28 05:25:30|710.6|707.6|710.56|707.56|710.66|707.66|710.5|707.5|30
1609133140000|2020-12-28 05:25:40|710.57|707.57|710.64|707.64|710.64|707.64|710.55|707.55|23
1609133150000|2020-12-28 05:25:50|710.62|707.62|710.62|707.62|710.66|707.66|710.6|707.6|23
1609133160000|2020-12-28 05:26:00|710.61|707.61|711.04|708.04|711.06|708.06|710.58|707.58|23
1609133170000|2020-12-28 05:26:10|711.11|708.11|711.03|708.03|711.22|708.22|711.02|708.02|26
1609133180000|2020-12-28 05:26:20|711.02|708.02|710.83|707.83|711.03|708.03|710.79|707.79|23
1609133190000|2020-12-28 05:26:30|710.82|707.82|710.62|707.62|710.83|707.83|710.62|707.62|8
1609133200000|2020-12-28 05:26:40|710.63|707.63|710.18|707.18|710.63|707.63|710.16|707.16|20
1609133210000|2020-12-28 05:26:50|710.2|707.2|710.27|707.27|710.32|707.32|710.18|707.18|20
1609133220000|2020-12-28 05:27:00|710.23|707.23|710.18|707.18|710.23|707.23|710.05|707.05|25
1609133230000|2020-12-28 05:27:10|710.15|707.15|710.4|707.4|710.42|707.42|710.15|707.15|34
1609133240000|2020-12-28 05:27:20|710.41|707.41|710.25|707.25|710.49|707.49|710.25|707.25|21
1609133250000|2020-12-28 05:27:30|710.27|707.27|709.91|706.91|710.27|707.27|709.91|706.91|31
1609133260000|2020-12-28 05:27:40|709.94|706.94|709.76|706.76|709.94|706.94|709.76|706.76|22
1609133270000|2020-12-28 05:27:50|709.69|706.69|709.42|706.42|709.74|706.74|709.42|706.42|32
1609133280000|2020-12-28 05:28:00|709.39|706.39|708.9|705.9|709.44|706.44|708.88|705.88|26
1609133290000|2020-12-28 05:28:10|708.91|705.91|708.56|705.56|708.91|705.91|708.55|705.55|23
1609133300000|2020-12-28 05:28:20|708.58|705.58|708.78|705.78|708.83|705.83|708.58|705.58|25
1609133310000|2020-12-28 05:28:30|708.81|705.81|708.95|705.95|709|706|708.7|705.7|24
1609133320000|2020-12-28 05:28:40|708.92|705.92|708.74|705.74|708.93|705.93|708.74|705.74|29
1609133330000|2020-12-28 05:28:50|708.73|705.73|708.71|705.71|708.79|705.79|708.69|705.69|26
1609133340000|2020-12-28 05:29:00|708.69|705.69|708.66|705.66|708.78|705.78|708.59|705.59|24
1609133350000|2020-12-28 05:29:10|708.67|705.67|708.83|705.83|708.87|705.87|708.67|705.67|26
1609133360000|2020-12-28 05:29:20|708.82|705.82|708.61|705.61|708.82|705.82|708.6|705.6|18
1609133370000|2020-12-28 05:29:30|708.62|705.62|708.75|705.75|708.77|705.77|708.62|705.62|19
1609133380000|2020-12-28 05:29:40|708.77|705.77|708.46|705.46|708.77|705.77|708.42|705.42|22
1609133390000|2020-12-28 05:29:50|708.45|705.45|708.53|705.53|708.53|705.53|708.35|705.35|32
1609133400000|2020-12-28 05:30:00|708.51|705.51|708.47|705.47|708.52|705.52|708.46|705.46|19
1609133410000|2020-12-28 05:30:10|708.53|705.53|708.51|705.51|708.78|705.78|708.5|705.5|26
1609133420000|2020-12-28 05:30:20|708.49|705.49|708.08|705.08|708.51|705.51|708.07|705.07|26
1609133430000|2020-12-28 05:30:30|708.09|705.09|707.73|704.73|708.09|705.09|707.62|704.62|29
1609133440000|2020-12-28 05:30:40|707.75|704.75|707.75|704.75|707.79|704.79|707.72|704.72|30
1609133450000|2020-12-28 05:30:50|707.76|704.76|707.57|704.57|707.77|704.77|707.56|704.56|30
1609133460000|2020-12-28 05:31:00|707.56|704.56|707.96|704.96|707.96|704.96|707.56|704.56|22
1609133470000|2020-12-28 05:31:10|707.92|704.92|707.83|704.83|707.92|704.92|707.82|704.82|34
1609133480000|2020-12-28 05:31:20|707.82|704.82|708.22|705.22|708.22|705.22|707.78|704.78|24
1609133490000|2020-12-28 05:31:30|708.31|705.31|708.65|705.65|708.66|705.66|708.22|705.22|29
1609133500000|2020-12-28 05:31:40|708.69|705.69|709.26|706.26|709.3|706.3|708.69|705.69|24
1609133510000|2020-12-28 05:31:50|709.25|706.25|709.49|706.49|709.55|706.55|709.25|706.25|29
1609133520000|2020-12-28 05:32:00|709.43|706.43|709.67|706.67|709.71|706.71|709.42|706.42|28
1609133530000|2020-12-28 05:32:10|709.69|706.69|709.99|706.99|710|707|709.69|706.69|24
1609133540000|2020-12-28 05:32:20|709.97|706.97|709.98|706.98|710.07|707.07|709.96|706.96|20
1609133550000|2020-12-28 05:32:30|710.03|707.03|710.37|707.37|710.37|707.37|709.93|706.93|15
1609133560000|2020-12-28 05:32:40|710.27|707.27|710.47|707.47|710.48|707.48|710.26|707.26|28
1609133570000|2020-12-28 05:32:50|710.48|707.48|710.41|707.41|710.59|707.59|710.41|707.41|24
1609133580000|2020-12-28 05:33:00|710.42|707.42|710.57|707.57|710.61|707.61|710.41|707.41|25
1609133590000|2020-12-28 05:33:10|710.56|707.56|710.66|707.66|710.66|707.66|710.55|707.55|13
1609133600000|2020-12-28 05:33:20|710.65|707.65|710.77|707.77|710.84|707.84|710.65|707.65|28
1609133610000|2020-12-28 05:33:30|710.78|707.78|710.9|707.9|710.92|707.92|710.76|707.76|20
1609133620000|2020-12-28 05:33:40|710.88|707.88|710.87|707.87|710.93|707.93|710.81|707.81|20
1609133630000|2020-12-28 05:33:50|710.88|707.88|710.79|707.79|710.9|707.9|710.73|707.73|24
1609133640000|2020-12-28 05:34:00|710.8|707.8|710.62|707.62|710.84|707.84|710.61|707.61|25
1609133650000|2020-12-28 05:34:10|710.6|707.6|710.62|707.62|710.63|707.63|710.56|707.56|24
1609133660000|2020-12-28 05:34:20|710.63|707.63|710.79|707.79|710.79|707.79|710.63|707.63|24
1609133670000|2020-12-28 05:34:30|710.78|707.78|710.86|707.86|710.86|707.86|710.75|707.75|22
1609133680000|2020-12-28 05:34:40|710.87|707.87|711.13|708.13|711.14|708.14|710.87|707.87|25
1609133690000|2020-12-28 05:34:50|711.12|708.12|711.08|708.08|711.13|708.13|711.01|708.01|32
1609133700000|2020-12-28 05:35:00|711.07|708.07|711.33|708.33|711.34|708.34|711.07|708.07|25
1609133710000|2020-12-28 05:35:10|711.34|708.34|711.59|708.59|711.59|708.59|711.34|708.34|10
1609133720000|2020-12-28 05:35:20|711.6|708.6|711.94|708.94|712.07|709.07|711.57|708.57|25
1609133730000|2020-12-28 05:35:30|711.97|708.97|712.04|709.04|712.04|709.04|711.92|708.92|22
1609133740000|2020-12-28 05:35:40|711.94|708.94|711.85|708.85|712.06|709.06|711.85|708.85|21
1609133750000|2020-12-28 05:35:50|711.89|708.89|712.1|709.1|712.12|709.12|711.86|708.86|30
1609133760000|2020-12-28 05:36:00|712.27|709.27|712.39|709.39|712.39|709.39|712.1|709.1|15
1609133770000|2020-12-28 05:36:10|712.35|709.35|712.42|709.42|712.65|709.65|712.35|709.35|30
1609133780000|2020-12-28 05:36:20|712.27|709.27|711.84|708.84|712.27|709.27|711.23|708.23|33
1609133790000|2020-12-28 05:36:30|711.76|708.76|711.64|708.64|711.85|708.85|711.63|708.63|33
1609133800000|2020-12-28 05:36:40|711.65|708.65|711.25|708.25|711.66|708.66|711.2|708.2|30
1609133810000|2020-12-28 05:36:50|711.27|708.27|710.72|707.72|711.27|708.27|710.72|707.72|31
1609133820000|2020-12-28 05:37:00|710.7|707.7|710.71|707.71|710.72|707.72|710.5|707.5|19
1609133830000|2020-12-28 05:37:10|710.73|707.73|710.95|707.95|711.06|708.06|710.71|707.71|28
1609133840000|2020-12-28 05:37:20|710.96|707.96|710.79|707.79|710.97|707.97|710.79|707.79|31
1609133850000|2020-12-28 05:37:30|710.8|707.8|710.33|707.33|710.8|707.8|710.33|707.33|27
1609133860000|2020-12-28 05:37:40|710.35|707.35|710.22|707.22|710.4|707.4|710.18|707.18|28
1609133870000|2020-12-28 05:37:50|710.23|707.23|710.15|707.15|710.34|707.34|710.14|707.14|18
1609133880000|2020-12-28 05:38:00|710.14|707.14|710.05|707.05|710.16|707.16|709.93|706.93|19
1609133890000|2020-12-28 05:38:10|710.06|707.06|710.25|707.25|710.62|707.62|710.02|707.02|33
1609133900000|2020-12-28 05:38:20|710.24|707.24|709.89|706.89|710.24|707.24|709.89|706.89|24
1609133910000|2020-12-28 05:38:30|709.88|706.88|709.74|706.74|709.88|706.88|709.69|706.69|20
1609133920000|2020-12-28 05:38:40|709.76|706.76|709.57|706.57|709.78|706.78|709.46|706.46|27
1609133930000|2020-12-28 05:38:50|709.59|706.59|709.32|706.32|709.59|706.59|709.28|706.28|27
1609133940000|2020-12-28 05:39:00|709.3|706.3|709.42|706.42|709.69|706.69|709.27|706.27|31
1609133950000|2020-12-28 05:39:10|709.51|706.51|709.3|706.3|709.51|706.51|709.17|706.17|32
1609133960000|2020-12-28 05:39:20|709.28|706.28|709.48|706.48|709.48|706.48|709.23|706.23|16
1609133970000|2020-12-28 05:39:30|709.5|706.5|709.36|706.36|709.52|706.52|709.27|706.27|28
1609133980000|2020-12-28 05:39:40|709.34|706.34|709.56|706.56|709.56|706.56|709.34|706.34|25
1609133990000|2020-12-28 05:39:50|709.55|706.55|709.52|706.52|709.55|706.55|709.46|706.46|22
1609134000000|2020-12-28 05:40:00|709.51|706.51|709.53|706.53|709.55|706.55|709.44|706.44|23
1609134010000|2020-12-28 05:40:10|709.5|706.5|709.98|706.98|709.99|706.99|709.5|706.5|20
1609134020000|2020-12-28 05:40:20|709.99|706.99|709.9|706.9|710|707|709.88|706.88|18
1609134030000|2020-12-28 05:40:30|709.91|706.91|710.31|707.31|710.32|707.32|709.89|706.89|19
1609134040000|2020-12-28 05:40:40|710.32|707.32|710.51|707.51|710.6|707.6|710.32|707.32|18
1609134050000|2020-12-28 05:40:50|710.49|707.49|710.34|707.34|710.49|707.49|710.09|707.09|26
1609134060000|2020-12-28 05:41:00|710.35|707.35|710.37|707.37|710.51|707.51|710.13|707.13|28
1609134070000|2020-12-28 05:41:10|710.35|707.35|710.57|707.57|710.57|707.57|710.22|707.22|29
1609134080000|2020-12-28 05:41:20|710.59|707.59|710.77|707.77|710.79|707.79|710.58|707.58|22
1609134090000|2020-12-28 05:41:30|710.74|707.74|710.61|707.61|710.84|707.84|710.61|707.61|20
1609134100000|2020-12-28 05:41:40|710.63|707.63|710.81|707.81|710.81|707.81|710.63|707.63|20
1609134110000|2020-12-28 05:41:50|710.8|707.8|710.84|707.84|710.85|707.85|710.76|707.76|28
1609134120000|2020-12-28 05:42:00|710.83|707.83|710.52|707.52|710.84|707.84|710.5|707.5|21
1609134130000|2020-12-28 05:42:10|710.49|707.49|710.46|707.46|710.53|707.53|710.44|707.44|21
1609134140000|2020-12-28 05:42:20|710.44|707.44|710.3|707.3|710.49|707.49|710.26|707.26|25
1609134150000|2020-12-28 05:42:30|710.32|707.32|710.33|707.33|710.33|707.33|710.12|707.12|33
1609134160000|2020-12-28 05:42:40|710.38|707.38|710.62|707.62|710.64|707.64|710.38|707.38|24
1609134170000|2020-12-28 05:42:50|710.61|707.61|710.58|707.58|710.61|707.61|710.56|707.56|16
1609134180000|2020-12-28 05:43:00|710.57|707.57|710.24|707.24|710.59|707.59|710.24|707.24|25
1609134190000|2020-12-28 05:43:10|710.26|707.26|710.59|707.59|710.59|707.59|710.24|707.24|27
1609134200000|2020-12-28 05:43:20|710.58|707.58|710.53|707.53|710.58|707.58|710.52|707.52|13
1609134210000|2020-12-28 05:43:30|710.55|707.55|710.43|707.43|710.55|707.55|710.33|707.33|25
1609134220000|2020-12-28 05:43:40|710.42|707.42|710.4|707.4|710.42|707.42|710.33|707.33|19
1609134230000|2020-12-28 05:43:50|710.41|707.41|710.58|707.58|710.58|707.58|710.35|707.35|20
1609134240000|2020-12-28 05:44:00|710.6|707.6|710.78|707.78|710.87|707.87|710.6|707.6|17
1609134250000|2020-12-28 05:44:10|710.79|707.79|711.01|708.01|711.06|708.06|710.77|707.77|15
1609134260000|2020-12-28 05:44:20|711.02|708.02|711.07|708.07|711.07|708.07|711.01|708.01|4
1609134270000|2020-12-28 05:44:30|711.08|708.08|711.4|708.4|711.44|708.44|711.06|708.06|18
1609134280000|2020-12-28 05:44:40|711.46|708.46|711.98|708.98|712.02|709.02|711.46|708.46|26
1609134290000|2020-12-28 05:44:50|711.99|708.99|712.17|709.17|712.17|709.17|711.87|708.87|32
1609134300000|2020-12-28 05:45:00|712.14|709.14|712.17|709.17|712.21|709.21|712.07|709.07|25
1609134310000|2020-12-28 05:45:10|712.18|709.18|712.66|709.66|712.66|709.66|712.14|709.14|22
1609134320000|2020-12-28 05:45:20|712.65|709.65|712.93|709.93|712.93|709.93|712.65|709.65|25
1609134330000|2020-12-28 05:45:30|712.92|709.92|713.01|710.01|713.04|710.04|712.82|709.82|22
1609134340000|2020-12-28 05:45:40|712.99|709.99|712.84|709.84|713.09|710.09|712.76|709.76|30
1609134350000|2020-12-28 05:45:50|712.77|709.77|712.58|709.58|712.77|709.77|712.57|709.57|21
1609134360000|2020-12-28 05:46:00|712.62|709.62|712.06|709.06|712.62|709.62|711.97|708.97|27
1609134370000|2020-12-28 05:46:10|712.05|709.05|712.04|709.04|712.14|709.14|711.81|708.81|33
1609134380000|2020-12-28 05:46:20|712.06|709.06|712.08|709.08|712.11|709.11|711.85|708.85|29
1609134390000|2020-12-28 05:46:30|712.01|709.01|711.08|708.08|712.05|709.05|711.06|708.06|31
1609134400000|2020-12-28 05:46:40|711.07|708.07|711.03|708.03|711.08|708.08|711|708|22
1609134410000|2020-12-28 05:46:50|711.04|708.04|711.06|708.06|711.12|708.12|711.02|708.02|24
1609134420000|2020-12-28 05:47:00|711.07|708.07|710.6|707.6|711.07|708.07|710.56|707.56|20
1609134430000|2020-12-28 05:47:10|710.59|707.59|710.53|707.53|710.59|707.59|710.51|707.51|11
1609134440000|2020-12-28 05:47:20|710.51|707.51|710.41|707.41|710.51|707.51|710.24|707.24|22
1609134450000|2020-12-28 05:47:30|710.38|707.38|710.26|707.26|710.4|707.4|710.24|707.24|31
1609134460000|2020-12-28 05:47:40|710.28|707.28|710.16|707.16|710.46|707.46|710.16|707.16|28
1609134470000|2020-12-28 05:47:50|710.13|707.13|710.03|707.03|710.13|707.13|710.02|707.02|22
1609134480000|2020-12-28 05:48:00|710.06|707.06|710.39|707.39|710.41|707.41|710.05|707.05|21
1609134490000|2020-12-28 05:48:10|710.41|707.41|710.43|707.43|710.49|707.49|710.41|707.41|19
1609134500000|2020-12-28 05:48:20|710.42|707.42|710.67|707.67|710.67|707.67|710.42|707.42|24
1609134510000|2020-12-28 05:48:30|710.64|707.64|710.53|707.53|710.67|707.67|710.53|707.53|16
1609134520000|2020-12-28 05:48:40|710.54|707.54|710.61|707.61|710.61|707.61|710.5|707.5|17
1609134530000|2020-12-28 05:48:50|710.63|707.63|710.93|707.93|710.93|707.93|710.62|707.62|21
1609134540000|2020-12-28 05:49:00|710.91|707.91|711.02|708.02|711.02|708.02|710.89|707.89|18
1609134550000|2020-12-28 05:49:10|711.08|708.08|711.54|708.54|711.54|708.54|711.08|708.08|32
1609134560000|2020-12-28 05:49:20|711.59|708.59|712.13|709.13|712.16|709.16|711.47|708.47|37
1609134570000|2020-12-28 05:49:30|712.14|709.14|712.05|709.05|712.14|709.14|711.96|708.96|29
1609134580000|2020-12-28 05:49:40|712.07|709.07|712.03|709.03|712.13|709.13|711.92|708.92|27
1609134590000|2020-12-28 05:49:50|712.02|709.02|711.95|708.95|712.13|709.13|711.95|708.95|23
1609134600000|2020-12-28 05:50:00|712.06|709.06|712.21|709.21|712.25|709.25|711.94|708.94|25
1609134610000|2020-12-28 05:50:10|712.16|709.16|712.6|709.6|712.75|709.75|712.16|709.16|26
1609134620000|2020-12-28 05:50:20|712.59|709.59|712.83|709.83|712.88|709.88|712.57|709.57|21
1609134630000|2020-12-28 05:50:30|712.85|709.85|712.99|709.99|713.02|710.02|712.85|709.85|23
1609134640000|2020-12-28 05:50:40|713.04|710.04|713.12|710.12|713.25|710.25|712.97|709.97|28
1609134650000|2020-12-28 05:50:50|713.19|710.19|713.36|710.36|713.48|710.48|713.04|710.04|28
1609134660000|2020-12-28 05:51:00|713.37|710.37|713.59|710.59|713.76|710.76|713.29|710.29|21
1609134670000|2020-12-28 05:51:10|713.57|710.57|713.94|710.94|713.94|710.94|713.56|710.56|26
1609134680000|2020-12-28 05:51:20|713.95|710.95|713.92|710.92|714.1|711.1|713.72|710.72|25
1609134690000|2020-12-28 05:51:30|713.95|710.95|714.13|711.13|714.65|711.65|713.94|710.94|28
1609134700000|2020-12-28 05:51:40|714.15|711.15|713.43|710.43|714.15|711.15|713.38|710.38|31
1609134710000|2020-12-28 05:51:50|713.44|710.44|713.63|710.63|713.72|710.72|713.41|710.41|30
1609134720000|2020-12-28 05:52:00|713.65|710.65|713.06|710.06|713.7|710.7|713.02|710.02|33
1609134730000|2020-12-28 05:52:10|713.07|710.07|713.1|710.1|713.26|710.26|712.94|709.94|28
1609134740000|2020-12-28 05:52:20|713.09|710.09|713.08|710.08|713.22|710.22|712.93|709.93|22
1609134750000|2020-12-28 05:52:30|713.27|710.27|712.49|709.49|713.27|710.27|712.48|709.48|32
1609134760000|2020-12-28 05:52:40|712.6|709.6|711.93|708.93|712.6|709.6|711.77|708.77|26
1609134770000|2020-12-28 05:52:50|711.92|708.92|711.38|708.38|711.93|708.93|711.31|708.31|29
1609134780000|2020-12-28 05:53:00|711.37|708.37|711.57|708.57|711.57|708.57|711.37|708.37|25
1609134790000|2020-12-28 05:53:10|711.53|708.53|711.29|708.29|711.55|708.55|711.29|708.29|23
1609134800000|2020-12-28 05:53:20|711.28|708.28|711.3|708.3|711.3|708.3|711.18|708.18|23
1609134810000|2020-12-28 05:53:30|711.35|708.35|711.76|708.76|711.8|708.8|711.35|708.35|29
1609134820000|2020-12-28 05:53:40|711.78|708.78|711.84|708.84|711.84|708.84|711.77|708.77|21
1609134830000|2020-12-28 05:53:50|711.85|708.85|711.67|708.67|711.85|708.85|711.65|708.65|17
1609134840000|2020-12-28 05:54:00|711.68|708.68|711.05|708.05|711.69|708.69|711.04|708.04|33
1609134850000|2020-12-28 05:54:10|711.01|708.01|710.95|707.95|711.02|708.02|710.9|707.9|23
1609134860000|2020-12-28 05:54:20|710.96|707.96|711.83|708.83|711.83|708.83|710.96|707.96|33
1609134870000|2020-12-28 05:54:30|711.81|708.81|712.23|709.23|712.23|709.23|711.68|708.68|30
1609134880000|2020-12-28 05:54:40|712.26|709.26|712.49|709.49|712.49|709.49|712.09|709.09|24
1609134890000|2020-12-28 05:54:50|712.41|709.41|712.31|709.31|712.73|709.73|712.31|709.31|29
1609134900000|2020-12-28 05:55:00|712.28|709.28|712.67|709.67|712.84|709.84|712.28|709.28|38
1609134910000|2020-12-28 05:55:10|712.7|709.7|712.91|709.91|712.99|709.99|712.57|709.57|34
1609134920000|2020-12-28 05:55:20|712.83|709.83|712.62|709.62|713.1|710.1|712.62|709.62|30
1609134930000|2020-12-28 05:55:30|712.63|709.63|712.68|709.68|712.76|709.76|712.55|709.55|24
1609134940000|2020-12-28 05:55:40|712.69|709.69|712.35|709.35|712.69|709.69|712.25|709.25|37
1609134950000|2020-12-28 05:55:50|712.36|709.36|712.1|709.1|712.48|709.48|712.1|709.1|24
1609134960000|2020-12-28 05:56:00|712.11|709.11|711.97|708.97|712.18|709.18|711.89|708.89|25
1609134970000|2020-12-28 05:56:10|711.98|708.98|712.27|709.27|712.27|709.27|711.96|708.96|25
1609134980000|2020-12-28 05:56:20|712.2|709.2|712.27|709.27|712.42|709.42|712.12|709.12|30
1609134990000|2020-12-28 05:56:30|712.28|709.28|712.42|709.42|712.43|709.43|712.03|709.03|27
1609135000000|2020-12-28 05:56:40|712.47|709.47|712.5|709.5|712.6|709.6|712.47|709.47|20
1609135010000|2020-12-28 05:56:50|712.49|709.49|712.46|709.46|712.5|709.5|712.44|709.44|21
1609135020000|2020-12-28 05:57:00|712.47|709.47|712.52|709.52|712.7|709.7|712.46|709.46|27
1609135030000|2020-12-28 05:57:10|712.51|709.51|712.53|709.53|712.57|709.57|712.48|709.48|27
1609135040000|2020-12-28 05:57:20|712.54|709.54|712.22|709.22|712.55|709.55|712.21|709.21|26
1609135050000|2020-12-28 05:57:30|712.21|709.21|712.22|709.22|712.4|709.4|712.18|709.18|28
1609135060000|2020-12-28 05:57:40|712.23|709.23|712.47|709.47|712.52|709.52|712.19|709.19|33
1609135070000|2020-12-28 05:57:50|712.44|709.44|712.31|709.31|712.44|709.44|712.31|709.31|24
1609135080000|2020-12-28 05:58:00|712.29|709.29|712.18|709.18|712.29|709.29|712.17|709.17|15
1609135090000|2020-12-28 05:58:10|712.2|709.2|712.1|709.1|712.21|709.21|712.02|709.02|27
1609135100000|2020-12-28 05:58:20|712.09|709.09|712.11|709.11|712.2|709.2|712.09|709.09|27
1609135110000|2020-12-28 05:58:30|712.1|709.1|712.26|709.26|712.28|709.28|712.06|709.06|28
1609135120000|2020-12-28 05:58:40|712.27|709.27|712.24|709.24|712.3|709.3|712.18|709.18|25
1609135130000|2020-12-28 05:58:50|712.25|709.25|712.52|709.52|712.56|709.56|712.24|709.24|28
1609135140000|2020-12-28 05:59:00|712.58|709.58|713.23|710.23|713.39|710.39|712.53|709.53|33
1609135150000|2020-12-28 05:59:10|713.05|710.05|713.84|710.84|714.05|711.05|713.05|710.05|27
1609135160000|2020-12-28 05:59:20|713.72|710.72|714.65|711.65|714.65|711.65|713.72|710.72|16
1609135170000|2020-12-28 05:59:30|714.64|711.64|714.43|711.43|714.64|711.64|714.33|711.33|33
1609135180000|2020-12-28 05:59:40|714.45|711.45|714.5|711.5|714.51|711.51|714.34|711.34|34
1609135190000|2020-12-28 05:59:50|714.51|711.51|714.47|711.47|714.74|711.74|714.47|711.47|30
1609135200000|2020-12-28 06:00:00|714.48|711.48|714.58|711.58|714.59|711.59|714.39|711.39|28
1609135210000|2020-12-28 06:00:10|714.65|711.65|714.87|711.87|714.88|711.88|714.65|711.65|19
1609135220000|2020-12-28 06:00:20|714.85|711.85|714.47|711.47|714.87|711.87|714.46|711.46|26
1609135230000|2020-12-28 06:00:30|714.48|711.48|713.13|710.13|714.48|711.48|713.08|710.08|32
1609135240000|2020-12-28 06:00:40|713.17|710.17|712.87|709.87|713.32|710.32|712.85|709.85|26
1609135250000|2020-12-28 06:00:50|712.85|709.85|713.26|710.26|713.38|710.38|712.85|709.85|36
1609135260000|2020-12-28 06:01:00|713.3|710.3|714.01|711.01|714.03|711.03|713.27|710.27|34
1609135270000|2020-12-28 06:01:10|713.99|710.99|713.87|710.87|713.99|710.99|713.85|710.85|21
1609135280000|2020-12-28 06:01:20|713.92|710.92|714.03|711.03|714.49|711.49|713.92|710.92|36
1609135290000|2020-12-28 06:01:30|714.02|711.02|713.76|710.76|714.08|711.08|713.73|710.73|29
1609135300000|2020-12-28 06:01:40|713.84|710.84|714.06|711.06|714.07|711.07|713.81|710.81|27
1609135310000|2020-12-28 06:01:50|714.05|711.05|714.09|711.09|714.15|711.15|714.02|711.02|29
1609135320000|2020-12-28 06:02:00|714.1|711.1|714.06|711.06|714.35|711.35|714.06|711.06|31
1609135330000|2020-12-28 06:02:10|714.13|711.13|714.17|711.17|714.24|711.24|714.08|711.08|27
1609135340000|2020-12-28 06:02:20|714.2|711.2|714.41|711.41|714.41|711.41|714.16|711.16|23
1609135350000|2020-12-28 06:02:30|714.4|711.4|714.87|711.87|714.87|711.87|714.38|711.38|28
1609135360000|2020-12-28 06:02:40|714.86|711.86|714.89|711.89|714.93|711.93|714.8|711.8|16
1609135370000|2020-12-28 06:02:50|714.91|711.91|715|712|715.03|712.03|714.87|711.87|22
1609135380000|2020-12-28 06:03:00|714.99|711.99|714.96|711.96|715.14|712.14|714.96|711.96|27
1609135390000|2020-12-28 06:03:10|714.97|711.97|715.15|712.15|715.15|712.15|714.94|711.94|21
1609135400000|2020-12-28 06:03:20|715.17|712.17|715.14|712.14|715.3|712.3|715.02|712.02|32
1609135410000|2020-12-28 06:03:30|715.15|712.15|715.46|712.46|715.58|712.58|715.13|712.13|30
1609135420000|2020-12-28 06:03:40|715.47|712.47|715.57|712.57|715.57|712.57|715.43|712.43|27
1609135430000|2020-12-28 06:03:50|715.63|712.63|715.61|712.61|715.76|712.76|715.58|712.58|19
1609135440000|2020-12-28 06:04:00|715.57|712.57|715.24|712.24|715.57|712.57|715.14|712.14|32
1609135450000|2020-12-28 06:04:10|715.25|712.25|715.42|712.42|715.52|712.52|715.16|712.16|26
1609135460000|2020-12-28 06:04:20|715.47|712.47|715.39|712.39|715.47|712.47|715.28|712.28|29
1609135470000|2020-12-28 06:04:30|715.4|712.4|715.22|712.22|715.4|712.4|715.16|712.16|24
1609135480000|2020-12-28 06:04:40|715.2|712.2|715.39|712.39|715.39|712.39|715.2|712.2|17
1609135490000|2020-12-28 06:04:50|715.37|712.37|715.31|712.31|715.41|712.41|715.3|712.3|23
1609135500000|2020-12-28 06:05:00|715.29|712.29|715.16|712.16|715.31|712.31|715.16|712.16|14
1609135510000|2020-12-28 06:05:10|715.14|712.14|714.54|711.54|715.17|712.17|714.49|711.49|24
1609135520000|2020-12-28 06:05:20|714.52|711.52|714.45|711.45|714.66|711.66|714.42|711.42|26
1609135530000|2020-12-28 06:05:30|714.38|711.38|714.42|711.42|714.5|711.5|714.38|711.38|22
1609135540000|2020-12-28 06:05:40|714.44|711.44|714.39|711.39|714.44|711.44|714.38|711.38|11
1609135550000|2020-12-28 06:05:50|714.4|711.4|714.41|711.41|714.45|711.45|714.38|711.38|8
1609135560000|2020-12-28 06:06:00|714.45|711.45|714.14|711.14|714.48|711.48|714.14|711.14|23
1609135570000|2020-12-28 06:06:10|714.1|711.1|714.16|711.16|714.21|711.21|714.1|711.1|24
1609135580000|2020-12-28 06:06:20|714.11|711.11|713.85|710.85|714.11|711.11|713.84|710.84|28
1609135590000|2020-12-28 06:06:30|713.84|710.84|713.82|710.82|713.86|710.86|713.82|710.82|20
1609135600000|2020-12-28 06:06:40|713.8|710.8|713.79|710.79|713.82|710.82|713.73|710.73|24
1609135610000|2020-12-28 06:06:50|713.8|710.8|713.32|710.32|713.8|710.8|713.32|710.32|30
1609135620000|2020-12-28 06:07:00|713.33|710.33|713.6|710.6|713.79|710.79|713.33|710.33|36
1609135630000|2020-12-28 06:07:10|713.56|710.56|713.16|710.16|713.56|710.56|713.16|710.16|24
1609135640000|2020-12-28 06:07:20|713.18|710.18|713.11|710.11|713.41|710.41|713.03|710.03|32
1609135650000|2020-12-28 06:07:30|713.1|710.1|712.54|709.54|713.26|710.26|712.54|709.54|24
1609135660000|2020-12-28 06:07:40|712.61|709.61|712.72|709.72|712.72|709.72|712.38|709.38|16
1609135670000|2020-12-28 06:07:50|712.59|709.59|712.36|709.36|712.77|709.77|712.36|709.36|21
1609135680000|2020-12-28 06:08:00|712.35|709.35|711.67|708.67|712.39|709.39|711.66|708.66|25
1609135690000|2020-12-28 06:08:10|711.65|708.65|711.62|708.62|711.79|708.79|711.57|708.57|26
1609135700000|2020-12-28 06:08:20|711.59|708.59|712.19|709.19|712.23|709.23|711.57|708.57|28
1609135710000|2020-12-28 06:08:30|712.2|709.2|711.89|708.89|712.22|709.22|711.88|708.88|22
1609135720000|2020-12-28 06:08:40|711.9|708.9|711.96|708.96|711.96|708.96|711.87|708.87|16
1609135730000|2020-12-28 06:08:50|711.95|708.95|711.93|708.93|711.95|708.95|711.88|708.88|21
1609135740000|2020-12-28 06:09:00|711.91|708.91|711.8|708.8|711.95|708.95|711.79|708.79|25
1609135750000|2020-12-28 06:09:10|711.77|708.77|712.01|709.01|712.03|709.03|711.77|708.77|21
1609135760000|2020-12-28 06:09:20|712|709|712.28|709.28|712.28|709.28|712|709|29
1609135770000|2020-12-28 06:09:30|712.26|709.26|712.51|709.51|712.52|709.52|712.23|709.23|26
1609135780000|2020-12-28 06:09:40|712.52|709.52|712.71|709.71|712.71|709.71|712.52|709.52|25
1609135790000|2020-12-28 06:09:50|712.72|709.72|712.98|709.98|713.01|710.01|712.7|709.7|27
1609135800000|2020-12-28 06:10:00|712.99|709.99|712.86|709.86|713.05|710.05|712.86|709.86|28
1609135810000|2020-12-28 06:10:10|712.87|709.87|712.8|709.8|712.88|709.88|712.68|709.68|25
1609135820000|2020-12-28 06:10:20|712.78|709.78|712.34|709.34|712.78|709.78|712.33|709.33|26
1609135830000|2020-12-28 06:10:30|712.35|709.35|712.51|709.51|712.51|709.51|712.2|709.2|27
1609135840000|2020-12-28 06:10:40|712.46|709.46|712.1|709.1|712.48|709.48|712.04|709.04|25
1609135850000|2020-12-28 06:10:50|712.11|709.11|712.11|709.11|712.38|709.38|712.08|709.08|26
1609135860000|2020-12-28 06:11:00|712.12|709.12|711.83|708.83|712.12|709.12|711.83|708.83|24
1609135870000|2020-12-28 06:11:10|711.82|708.82|711.54|708.54|711.88|708.88|711.5|708.5|23
1609135880000|2020-12-28 06:11:20|711.53|708.53|711.64|708.64|711.68|708.68|711.51|708.51|21
1609135890000|2020-12-28 06:11:30|711.63|708.63|711.52|708.52|711.64|708.64|711.5|708.5|19
1609135900000|2020-12-28 06:11:40|711.53|708.53|711.08|708.08|711.56|708.56|711.07|708.07|27
1609135910000|2020-12-28 06:11:50|711.13|708.13|711.2|708.2|711.31|708.31|711.1|708.1|25
1609135920000|2020-12-28 06:12:00|711.14|708.14|711.16|708.16|711.26|708.26|711.08|708.08|26
1609135930000|2020-12-28 06:12:10|711.17|708.17|711.03|708.03|711.31|708.31|710.96|707.96|28
1609135940000|2020-12-28 06:12:20|711.13|708.13|710.83|707.83|711.13|708.13|710.83|707.83|24
1609135950000|2020-12-28 06:12:30|710.85|707.85|710.79|707.79|710.86|707.86|710.77|707.77|21
1609135960000|2020-12-28 06:12:40|710.78|707.78|711.11|708.11|711.14|708.14|710.75|707.75|23
1609135970000|2020-12-28 06:12:50|711.1|708.1|711.01|708.01|711.1|708.1|710.95|707.95|27
1609135980000|2020-12-28 06:13:00|711|708|710.69|707.69|711|708|710.64|707.64|20
1609135990000|2020-12-28 06:13:10|710.75|707.75|710.47|707.47|710.86|707.86|710.41|707.41|30
1609136000000|2020-12-28 06:13:20|710.42|707.42|709.9|706.9|710.42|707.42|709.86|706.86|32
1609136010000|2020-12-28 06:13:30|709.95|706.95|710.48|707.48|710.48|707.48|709.95|706.95|25
1609136020000|2020-12-28 06:13:40|710.49|707.49|710.75|707.75|710.85|707.85|710.45|707.45|28
1609136030000|2020-12-28 06:13:50|710.61|707.61|710.63|707.63|710.79|707.79|710.6|707.6|32
1609136040000|2020-12-28 06:14:00|710.62|707.62|711.14|708.14|711.27|708.27|710.59|707.59|34
1609136050000|2020-12-28 06:14:10|711.09|708.09|711.34|708.34|711.34|708.34|710.88|707.88|29
1609136060000|2020-12-28 06:14:20|711.32|708.32|711.38|708.38|711.38|708.38|711.21|708.21|19
1609136070000|2020-12-28 06:14:30|711.4|708.4|711.55|708.55|711.59|708.59|711.4|708.4|20
1609136080000|2020-12-28 06:14:40|711.53|708.53|712.1|709.1|712.1|709.1|711.53|708.53|20
1609136090000|2020-12-28 06:14:50|712.06|709.06|711.97|708.97|712.06|709.06|711.86|708.86|30
1609136100000|2020-12-28 06:15:00|712.16|709.16|711.85|708.85|712.16|709.16|711.81|708.81|30
1609136110000|2020-12-28 06:15:10|711.83|708.83|711.74|708.74|711.86|708.86|711.56|708.56|34
1609136120000|2020-12-28 06:15:20|711.72|708.72|710.93|707.93|711.75|708.75|710.86|707.86|24
1609136130000|2020-12-28 06:15:30|710.91|707.91|710.77|707.77|710.92|707.92|710.77|707.77|20
1609136140000|2020-12-28 06:15:40|710.73|707.73|710.47|707.47|710.73|707.73|710.47|707.47|21
1609136150000|2020-12-28 06:15:50|710.48|707.48|710.22|707.22|710.48|707.48|710.21|707.21|21
1609136160000|2020-12-28 06:16:00|710.32|707.32|709.99|706.99|710.4|707.4|709.98|706.98|18
1609136170000|2020-12-28 06:16:10|710.02|707.02|710.14|707.14|710.16|707.16|709.81|706.81|32
1609136180000|2020-12-28 06:16:20|710.13|707.13|709.88|706.88|710.14|707.14|709.88|706.88|30
1609136190000|2020-12-28 06:16:30|709.9|706.9|709.84|706.84|709.94|706.94|709.77|706.77|16
1609136200000|2020-12-28 06:16:40|709.63|706.63|708.69|705.69|709.63|706.63|708.64|705.64|22
1609136210000|2020-12-28 06:16:50|708.71|705.71|709.08|706.08|709.31|706.31|708.71|705.71|31
1609136220000|2020-12-28 06:17:00|709.09|706.09|709.13|706.13|709.22|706.22|709.09|706.09|25
1609136230000|2020-12-28 06:17:10|709.11|706.11|709.04|706.04|709.12|706.12|709.02|706.02|18
1609136240000|2020-12-28 06:17:20|709.01|706.01|708.81|705.81|709.01|706.01|708.78|705.78|26
1609136250000|2020-12-28 06:17:30|708.78|705.78|708.81|705.81|708.92|705.92|708.54|705.54|26
1609136260000|2020-12-28 06:17:40|708.74|705.74|709.05|706.05|709.05|706.05|708.68|705.68|29
1609136270000|2020-12-28 06:17:50|709.11|706.11|709.03|706.03|709.17|706.17|708.92|705.92|29
1609136280000|2020-12-28 06:18:00|709.02|706.02|708.44|705.44|709.02|706.02|708.44|705.44|30
1609136290000|2020-12-28 06:18:10|708.43|705.43|708.37|705.37|708.51|705.51|708.36|705.36|33
1609136300000|2020-12-28 06:18:20|708.45|705.45|708.57|705.57|708.61|705.61|708.4|705.4|28
1609136310000|2020-12-28 06:18:30|708.58|705.58|708.31|705.31|708.58|705.58|708.31|705.31|27
1609136320000|2020-12-28 06:18:40|708.27|705.27|708.17|705.17|708.31|705.31|708.1|705.1|27
1609136330000|2020-12-28 06:18:50|708.25|705.25|708.35|705.35|708.35|705.35|708.13|705.13|30
1609136340000|2020-12-28 06:19:00|708.36|705.36|708.55|705.55|708.58|705.58|708.25|705.25|18
1609136350000|2020-12-28 06:19:10|708.51|705.51|708.25|705.25|708.51|705.51|708.22|705.22|29
1609136360000|2020-12-28 06:19:20|708.27|705.27|708.48|705.48|708.48|705.48|708.27|705.27|32
1609136370000|2020-12-28 06:19:30|708.49|705.49|708.49|705.49|708.5|705.5|708.45|705.45|15
1609136380000|2020-12-28 06:19:40|708.5|705.5|708.17|705.17|708.51|705.51|708.04|705.04|30
1609136390000|2020-12-28 06:19:50|708.15|705.15|708.51|705.51|708.51|705.51|708.15|705.15|23
1609136400000|2020-12-28 06:20:00|708.53|705.53|708.41|705.41|708.61|705.61|708.22|705.22|27
1609136410000|2020-12-28 06:20:10|708.44|705.44|708.33|705.33|708.45|705.45|708.33|705.33|11
1609136420000|2020-12-28 06:20:20|708.35|705.35|707.99|704.99|708.35|705.35|707.9|704.9|24
1609136430000|2020-12-28 06:20:30|708.06|705.06|707.9|704.9|708.09|705.09|707.76|704.76|25
1609136440000|2020-12-28 06:20:40|707.92|704.92|707.98|704.98|708.11|705.11|707.92|704.92|27
1609136450000|2020-12-28 06:20:50|707.92|704.92|708.17|705.17|708.17|705.17|707.92|704.92|27
1609136460000|2020-12-28 06:21:00|708.18|705.18|708.53|705.53|708.57|705.57|708.18|705.18|18
1609136470000|2020-12-28 06:21:10|708.54|705.54|708.89|705.89|708.89|705.89|708.54|705.54|19
1609136480000|2020-12-28 06:21:20|708.88|705.88|709.2|706.2|709.21|706.21|708.88|705.88|10
1609136490000|2020-12-28 06:21:30|709.21|706.21|709.23|706.23|709.28|706.28|709.21|706.21|16
1609136500000|2020-12-28 06:21:40|709.22|706.22|708.79|705.79|709.22|706.22|708.7|705.7|27
1609136510000|2020-12-28 06:21:50|708.65|705.65|708.71|705.71|708.71|705.71|708.54|705.54|16
1609136520000|2020-12-28 06:22:00|708.7|705.7|708.8|705.8|708.83|705.83|708.7|705.7|22
1609136530000|2020-12-28 06:22:10|708.82|705.82|709.03|706.03|709.05|706.05|708.82|705.82|19
1609136540000|2020-12-28 06:22:20|709.01|706.01|709.04|706.04|709.05|706.05|708.98|705.98|10
1609136550000|2020-12-28 06:22:30|709.08|706.08|709.06|706.06|709.12|706.12|709.06|706.06|11
1609136560000|2020-12-28 06:22:40|709.01|706.01|708.94|705.94|709.01|706.01|708.94|705.94|6
1609136570000|2020-12-28 06:22:50|708.95|705.95|708.8|705.8|709.02|706.02|708.8|705.8|26
1609136580000|2020-12-28 06:23:00|708.79|705.79|708.62|705.62|708.84|705.84|708.6|705.6|24
1609136590000|2020-12-28 06:23:10|708.65|705.65|708.65|705.65|708.71|705.71|708.6|705.6|30
1609136600000|2020-12-28 06:23:20|708.62|705.62|708.49|705.49|708.71|705.71|708.45|705.45|27
1609136610000|2020-12-28 06:23:30|708.5|705.5|708.36|705.36|708.5|705.5|708.2|705.2|22
1609136620000|2020-12-28 06:23:40|708.39|705.39|709|706|709.02|706.02|708.39|705.39|20
1609136630000|2020-12-28 06:23:50|709.01|706.01|709.08|706.08|709.15|706.15|709.01|706.01|16
1609136640000|2020-12-28 06:24:00|709.11|706.11|708.84|705.84|709.12|706.12|708.8|705.8|31
1609136650000|2020-12-28 06:24:10|708.82|705.82|708.87|705.87|708.89|705.89|708.76|705.76|27
1609136660000|2020-12-28 06:24:20|708.89|705.89|708.8|705.8|708.9|705.9|708.76|705.76|14
1609136670000|2020-12-28 06:24:30|708.79|705.79|708.63|705.63|708.79|705.79|708.63|705.63|13
1609136680000|2020-12-28 06:24:40|708.61|705.61|708.68|705.68|708.76|705.76|708.55|705.55|27
1609136690000|2020-12-28 06:24:50|708.64|705.64|708.66|705.66|708.66|705.66|708.49|705.49|29
1609136700000|2020-12-28 06:25:00|708.67|705.67|708.61|705.61|708.78|705.78|708.6|705.6|32
1609136710000|2020-12-28 06:25:10|708.62|705.62|708.76|705.76|708.76|705.76|708.59|705.59|29
1609136720000|2020-12-28 06:25:20|708.75|705.75|708.86|705.86|708.86|705.86|708.75|705.75|14
1609136730000|2020-12-28 06:25:30|708.87|705.87|709.19|706.19|709.25|706.25|708.87|705.87|28
1609136740000|2020-12-28 06:25:40|709.2|706.2|709.46|706.46|709.46|706.46|709.18|706.18|23
1609136750000|2020-12-28 06:25:50|709.47|706.47|709.37|706.37|709.48|706.48|709.37|706.37|18
1609136760000|2020-12-28 06:26:00|709.36|706.36|709.42|706.42|709.55|706.55|709.36|706.36|23
1609136770000|2020-12-28 06:26:10|709.41|706.41|709.25|706.25|709.41|706.41|709.22|706.22|27
1609136780000|2020-12-28 06:26:20|709.24|706.24|709.52|706.52|709.52|706.52|709.18|706.18|28
1609136790000|2020-12-28 06:26:30|709.55|706.55|709.5|706.5|709.64|706.64|709.49|706.49|15
1609136800000|2020-12-28 06:26:40|709.52|706.52|709.63|706.63|709.66|706.66|709.49|706.49|22
1609136810000|2020-12-28 06:26:50|709.64|706.64|709.68|706.68|709.69|706.69|709.63|706.63|17
1609136820000|2020-12-28 06:27:00|709.67|706.67|709.67|706.67|709.69|706.69|709.6|706.6|23
1609136830000|2020-12-28 06:27:10|709.68|706.68|709.78|706.78|709.79|706.79|709.68|706.68|12
1609136840000|2020-12-28 06:27:20|709.79|706.79|709.95|706.95|709.98|706.98|709.79|706.79|22
1609136850000|2020-12-28 06:27:30|709.94|706.94|710.45|707.45|710.5|707.5|709.94|706.94|26
1609136860000|2020-12-28 06:27:40|710.46|707.46|710.68|707.68|710.68|707.68|710.42|707.42|25
1609136870000|2020-12-28 06:27:50|710.7|707.7|710.75|707.75|710.78|707.78|710.7|707.7|19
1609136880000|2020-12-28 06:28:00|710.74|707.74|710.48|707.48|710.83|707.83|710.46|707.46|23
1609136890000|2020-12-28 06:28:10|710.52|707.52|710.37|707.37|710.54|707.54|710.21|707.21|34
1609136900000|2020-12-28 06:28:20|710.36|707.36|710.44|707.44|710.49|707.49|710.36|707.36|21
1609136910000|2020-12-28 06:28:30|710.43|707.43|710.12|707.12|710.45|707.45|710.08|707.08|33
1609136920000|2020-12-28 06:28:40|710.11|707.11|709.95|706.95|710.13|707.13|709.94|706.94|18
1609136930000|2020-12-28 06:28:50|709.96|706.96|709.98|706.98|709.99|706.99|709.9|706.9|20
1609136940000|2020-12-28 06:29:00|709.85|706.85|709.86|706.86|709.98|706.98|709.8|706.8|30
1609136950000|2020-12-28 06:29:10|709.87|706.87|709.67|706.67|710.02|707.02|709.67|706.67|31
1609136960000|2020-12-28 06:29:20|709.68|706.68|709.58|706.58|709.68|706.68|709.52|706.52|27
1609136970000|2020-12-28 06:29:30|709.67|706.67|709.56|706.56|709.69|706.69|709.52|706.52|22
1609136980000|2020-12-28 06:29:40|709.54|706.54|709.61|706.61|709.62|706.62|709.52|706.52|16
1609136990000|2020-12-28 06:29:50|709.57|706.57|709.73|706.73|709.74|706.74|709.57|706.57|20
1609137000000|2020-12-28 06:30:00|709.74|706.74|709.96|706.96|710|707|709.72|706.72|29
1609137010000|2020-12-28 06:30:10|709.95|706.95|709.84|706.84|709.98|706.98|709.74|706.74|22
1609137020000|2020-12-28 06:30:20|709.85|706.85|709.94|706.94|709.94|706.94|709.81|706.81|27
1609137030000|2020-12-28 06:30:30|709.95|706.95|710.23|707.23|710.26|707.26|709.95|706.95|21
1609137040000|2020-12-28 06:30:40|710.21|707.21|710.38|707.38|710.41|707.41|710.19|707.19|26
1609137050000|2020-12-28 06:30:50|710.63|707.63|710.64|707.64|710.65|707.65|710.62|707.62|17
1609137060000|2020-12-28 06:31:00|710.63|707.63|710.2|707.2|710.63|707.63|710.17|707.17|23
1609137070000|2020-12-28 06:31:10|710.19|707.19|710.05|707.05|710.19|707.19|709.87|706.87|35
1609137080000|2020-12-28 06:31:20|710.11|707.11|710.08|707.08|710.13|707.13|710.07|707.07|23
1609137090000|2020-12-28 06:31:30|710.05|707.05|709.58|706.58|710.05|707.05|709.58|706.58|27
1609137100000|2020-12-28 06:31:40|709.59|706.59|709.34|706.34|709.59|706.59|709.33|706.33|23
1609137110000|2020-12-28 06:31:50|709.44|706.44|709.13|706.13|709.45|706.45|709.13|706.13|25
1609137120000|2020-12-28 06:32:00|709.11|706.11|708.81|705.81|709.11|706.11|708.72|705.72|31
1609137130000|2020-12-28 06:32:10|708.79|705.79|708.72|705.72|709|706|708.68|705.68|32
1609137140000|2020-12-28 06:32:20|708.7|705.7|708.38|705.38|708.7|705.7|708.36|705.36|31
1609137150000|2020-12-28 06:32:30|708.37|705.37|708.57|705.57|708.62|705.62|708.37|705.37|21
1609137160000|2020-12-28 06:32:40|708.62|705.62|708.92|705.92|708.92|705.92|708.62|705.62|22
1609137170000|2020-12-28 06:32:50|708.93|705.93|708.69|705.69|708.97|705.97|708.69|705.69|29
1609137180000|2020-12-28 06:33:00|708.7|705.7|708.91|705.91|708.92|705.92|708.61|705.61|29
1609137190000|2020-12-28 06:33:10|708.92|705.92|708.99|705.99|709.07|706.07|708.92|705.92|28
1609137200000|2020-12-28 06:33:20|708.96|705.96|709.19|706.19|709.2|706.2|708.95|705.95|17
1609137210000|2020-12-28 06:33:30|709.21|706.21|709.39|706.39|709.44|706.44|709.2|706.2|26
1609137220000|2020-12-28 06:33:40|709.37|706.37|709.27|706.27|709.39|706.39|709.06|706.06|27
1609137230000|2020-12-28 06:33:50|709.31|706.31|709.1|706.1|709.31|706.31|709.1|706.1|20
1609137240000|2020-12-28 06:34:00|709.12|706.12|709.12|706.12|709.13|706.13|709.07|706.07|27
1609137250000|2020-12-28 06:34:10|709.11|706.11|709.17|706.17|709.18|706.18|709.11|706.11|17
1609137260000|2020-12-28 06:34:20|709.19|706.19|709.2|706.2|709.26|706.26|709.16|706.16|22
1609137270000|2020-12-28 06:34:30|709.19|706.19|709.14|706.14|709.21|706.21|709.12|706.12|19
1609137280000|2020-12-28 06:34:40|709.1|706.1|708.87|705.87|709.1|706.1|708.83|705.83|24
1609137290000|2020-12-28 06:34:50|708.92|705.92|708.91|705.91|708.93|705.93|708.88|705.88|18
1609137300000|2020-12-28 06:35:00|708.93|705.93|709.03|706.03|709.03|706.03|708.93|705.93|14
1609137310000|2020-12-28 06:35:10|709.04|706.04|709.26|706.26|709.26|706.26|708.91|705.91|22
1609137320000|2020-12-28 06:35:20|709.25|706.25|709.7|706.7|709.77|706.77|709.25|706.25|22
1609137330000|2020-12-28 06:35:30|709.68|706.68|709.26|706.26|709.68|706.68|709.23|706.23|32
1609137340000|2020-12-28 06:35:40|709.25|706.25|709.2|706.2|709.29|706.29|709.15|706.15|27
1609137350000|2020-12-28 06:35:50|709.17|706.17|709.08|706.08|709.17|706.17|708.83|705.83|31
1609137360000|2020-12-28 06:36:00|708.95|705.95|708.88|705.88|709.03|706.03|708.78|705.78|22
1609137370000|2020-12-28 06:36:10|708.8|705.8|708.83|705.83|708.92|705.92|708.65|705.65|26
1609137380000|2020-12-28 06:36:20|708.78|705.78|708.81|705.81|708.91|705.91|708.57|705.57|28
1609137390000|2020-12-28 06:36:30|708.41|705.41|708.31|705.31|708.48|705.48|708.31|705.31|24
1609137400000|2020-12-28 06:36:40|708.32|705.32|708.44|705.44|708.44|705.44|708.29|705.29|21
1609137410000|2020-12-28 06:36:50|708.3|705.3|708.28|705.28|708.31|705.31|708.26|705.26|15
1609137420000|2020-12-28 06:37:00|708.26|705.26|708.34|705.34|708.34|705.34|708.25|705.25|12
1609137430000|2020-12-28 06:37:10|708.33|705.33|708.51|705.51|708.52|705.52|708.3|705.3|20
1609137440000|2020-12-28 06:37:20|708.52|705.52|708.63|705.63|708.64|705.64|708.51|705.51|15
1609137450000|2020-12-28 06:37:30|708.62|705.62|708.71|705.71|708.71|705.71|708.62|705.62|20
1609137460000|2020-12-28 06:37:40|708.75|705.75|708.94|705.94|708.99|705.99|708.7|705.7|28
1609137470000|2020-12-28 06:37:50|708.95|705.95|709.33|706.33|709.34|706.34|708.94|705.94|29
1609137480000|2020-12-28 06:38:00|709.35|706.35|709.31|706.31|709.36|706.36|709.26|706.26|17
1609137490000|2020-12-28 06:38:10|709.32|706.32|709.03|706.03|709.33|706.33|709.02|706.02|23
1609137500000|2020-12-28 06:38:20|709.01|706.01|708.89|705.89|709.09|706.09|708.69|705.69|31
1609137510000|2020-12-28 06:38:30|708.88|705.88|708.8|705.8|708.88|705.88|708.78|705.78|8
1609137520000|2020-12-28 06:38:40|708.81|705.81|708.61|705.61|708.81|705.81|708.57|705.57|12
1609137530000|2020-12-28 06:38:50|708.51|705.51|708.22|705.22|708.51|705.51|708.2|705.2|24
1609137540000|2020-12-28 06:39:00|708.27|705.27|707.96|704.96|708.39|705.39|707.95|704.95|30
1609137550000|2020-12-28 06:39:10|707.98|704.98|708|705|708.06|705.06|707.92|704.92|25
1609137560000|2020-12-28 06:39:20|707.99|704.99|707.96|704.96|708.02|705.02|707.96|704.96|21
1609137570000|2020-12-28 06:39:30|707.95|704.95|707.97|704.97|708|705|707.93|704.93|21
1609137580000|2020-12-28 06:39:40|707.99|704.99|708.01|705.01|708.01|705.01|707.93|704.93|22
1609137590000|2020-12-28 06:39:50|707.99|704.99|708.83|705.83|708.83|705.83|707.99|704.99|34
1609137600000|2020-12-28 06:40:00|708.85|705.85|709.09|706.09|709.26|706.26|708.85|705.85|22
1609137610000|2020-12-28 06:40:10|709.11|706.11|709.29|706.29|709.3|706.3|709.09|706.09|27
1609137620000|2020-12-28 06:40:20|709.3|706.3|709.47|706.47|709.68|706.68|709.3|706.3|22
1609137630000|2020-12-28 06:40:30|709.46|706.46|709.67|706.67|709.67|706.67|709.46|706.46|23
1609137640000|2020-12-28 06:40:40|709.65|706.65|709.64|706.64|709.66|706.66|709.63|706.63|13
1609137650000|2020-12-28 06:40:50|709.63|706.63|709.53|706.53|709.66|706.66|709.52|706.52|26
1609137660000|2020-12-28 06:41:00|709.52|706.52|709.56|706.56|709.58|706.58|709.51|706.51|16
1609137670000|2020-12-28 06:41:10|709.58|706.58|709.18|706.18|709.58|706.58|709.17|706.17|17
1609137680000|2020-12-28 06:41:20|709.21|706.21|709.38|706.38|709.38|706.38|709.21|706.21|20
1609137690000|2020-12-28 06:41:30|709.41|706.41|709.46|706.46|709.47|706.47|709.4|706.4|14
1609137700000|2020-12-28 06:41:40|709.45|706.45|709.48|706.48|709.48|706.48|709.44|706.44|11
1609137710000|2020-12-28 06:41:50|709.47|706.47|709.56|706.56|709.61|706.61|709.46|706.46|16
1609137720000|2020-12-28 06:42:00|709.55|706.55|709.86|706.86|709.93|706.93|709.55|706.55|24
1609137730000|2020-12-28 06:42:10|709.95|706.95|710.17|707.17|710.18|707.18|709.69|706.69|17
1609137740000|2020-12-28 06:42:20|710.18|707.18|710.29|707.29|710.29|707.29|710.15|707.15|18
1609137750000|2020-12-28 06:42:30|710.37|707.37|710.22|707.22|710.42|707.42|710.21|707.21|28
1609137760000|2020-12-28 06:42:40|710.23|707.23|710.36|707.36|710.36|707.36|710.19|707.19|23
1609137770000|2020-12-28 06:42:50|710.34|707.34|710.49|707.49|710.5|707.5|710.33|707.33|23
1609137780000|2020-12-28 06:43:00|710.48|707.48|710.44|707.44|710.49|707.49|710.44|707.44|10
1609137790000|2020-12-28 06:43:10|710.46|707.46|710.5|707.5|710.5|707.5|710.46|707.46|5
1609137800000|2020-12-28 06:43:20|710.51|707.51|710.3|707.3|710.52|707.52|710.3|707.3|13
1609137810000|2020-12-28 06:43:30|710.36|707.36|710.35|707.35|710.39|707.39|710.35|707.35|9
1609137820000|2020-12-28 06:43:40|710.34|707.34|710.37|707.37|710.38|707.38|710.34|707.34|5
1609137830000|2020-12-28 06:43:50|710.38|707.38|710.36|707.36|710.38|707.38|710.34|707.34|8
1609137840000|2020-12-28 06:44:00|710.37|707.37|710.37|707.37|710.39|707.39|710.36|707.36|6
1609137850000|2020-12-28 06:44:10|710.36|707.36|710.22|707.22|710.37|707.37|710.18|707.18|16
1609137860000|2020-12-28 06:44:20|710.21|707.21|710.02|707.02|710.22|707.22|710.02|707.02|21
1609137870000|2020-12-28 06:44:30|710.01|707.01|710.01|707.01|710.02|707.02|709.99|706.99|10
1609137880000|2020-12-28 06:44:40|709.99|706.99|709.77|706.77|710.01|707.01|709.77|706.77|17
1609137890000|2020-12-28 06:44:50|709.74|706.74|709.22|706.22|709.76|706.76|709.22|706.22|26
1609137900000|2020-12-28 06:45:00|709.18|706.18|709.5|706.5|709.5|706.5|709.14|706.14|20
1609137910000|2020-12-28 06:45:10|709.52|706.52|710.11|707.11|710.11|707.11|709.52|706.52|33
1609137920000|2020-12-28 06:45:20|710.12|707.12|710.11|707.11|710.12|707.12|710.11|707.11|2
1609137930000|2020-12-28 06:45:30|710.12|707.12|710.64|707.64|710.64|707.64|710.12|707.12|18
1609137940000|2020-12-28 06:45:40|710.66|707.66|710.6|707.6|710.71|707.71|710.56|707.56|23
1609137950000|2020-12-28 06:45:50|710.61|707.61|711.05|708.05|711.05|708.05|710.55|707.55|27
1609137960000|2020-12-28 06:46:00|711.14|708.14|711.01|708.01|711.28|708.28|710.96|707.96|30
1609137970000|2020-12-28 06:46:10|710.98|707.98|710.88|707.88|711.03|708.03|710.86|707.86|22
1609137980000|2020-12-28 06:46:20|711|708|711.27|708.27|711.27|708.27|711|708|18
1609137990000|2020-12-28 06:46:30|711.28|708.28|711.11|708.11|711.29|708.29|711.08|708.08|13
1609138000000|2020-12-28 06:46:40|711.2|708.2|711.3|708.3|711.31|708.31|711.2|708.2|12
1609138010000|2020-12-28 06:46:50|711.31|708.31|711.33|708.33|711.38|708.38|711.31|708.31|13
1609138020000|2020-12-28 06:47:00|711.36|708.36|711.48|708.48|711.48|708.48|711.36|708.36|9
1609138030000|2020-12-28 06:47:10|711.47|708.47|711.44|708.44|711.47|708.47|711.39|708.39|17
1609138040000|2020-12-28 06:47:20|711.43|708.43|711.39|708.39|711.43|708.43|711.39|708.39|3
1609138050000|2020-12-28 06:47:30|711.4|708.4|711.41|708.41|711.41|708.41|711.4|708.4|6
1609138060000|2020-12-28 06:47:40|711.4|708.4|711.68|708.68|711.69|708.69|711.4|708.4|15
1609138070000|2020-12-28 06:47:50|711.67|708.67|712.01|709.01|712.01|709.01|711.67|708.67|19
1609138080000|2020-12-28 06:48:00|712.02|709.02|712.12|709.12|712.12|709.12|712.02|709.02|15
1609138090000|2020-12-28 06:48:10|712.11|709.11|711.75|708.75|712.11|709.11|711.75|708.75|27
1609138100000|2020-12-28 06:48:20|711.78|708.78|711.9|708.9|711.94|708.94|711.77|708.77|20
1609138110000|2020-12-28 06:48:30|711.87|708.87|711.87|708.87|711.93|708.93|711.86|708.86|17
1609138120000|2020-12-28 06:48:40|711.88|708.88|711.96|708.96|711.97|708.97|711.88|708.88|15
1609138130000|2020-12-28 06:48:50|711.95|708.95|711.91|708.91|711.96|708.96|711.9|708.9|18
1609138140000|2020-12-28 06:49:00|711.85|708.85|712.12|709.12|712.12|709.12|711.82|708.82|18
1609138150000|2020-12-28 06:49:10|712.11|709.11|712.1|709.1|712.17|709.17|712.09|709.09|15
1609138160000|2020-12-28 06:49:20|712.09|709.09|711.84|708.84|712.16|709.16|711.8|708.8|21
1609138170000|2020-12-28 06:49:30|711.82|708.82|711.82|708.82|711.85|708.85|711.75|708.75|19
1609138180000|2020-12-28 06:49:40|711.85|708.85|712.36|709.36|712.41|709.41|711.85|708.85|26
1609138190000|2020-12-28 06:49:50|712.35|709.35|712.33|709.33|712.35|709.35|712.21|709.21|17
1609138200000|2020-12-28 06:50:00|712.38|709.38|712.56|709.56|712.56|709.56|712.38|709.38|11
1609138210000|2020-12-28 06:50:10|712.57|709.57|712.49|709.49|712.82|709.82|712.49|709.49|24
1609138220000|2020-12-28 06:50:20|712.53|709.53|712.35|709.35|712.53|709.53|712.33|709.33|22
1609138230000|2020-12-28 06:50:30|712.34|709.34|712.64|709.64|712.64|709.64|712.33|709.33|18
1609138240000|2020-12-28 06:50:40|712.7|709.7|712.6|709.6|712.72|709.72|712.49|709.49|26
1609138250000|2020-12-28 06:50:50|712.59|709.59|712.62|709.62|712.63|709.63|712.58|709.58|21
1609138260000|2020-12-28 06:51:00|712.63|709.63|712.64|709.64|712.65|709.65|712.45|709.45|26
1609138270000|2020-12-28 06:51:10|712.63|709.63|712.75|709.75|712.75|709.75|712.63|709.63|15
1609138280000|2020-12-28 06:51:20|712.77|709.77|713.18|710.18|713.29|710.29|712.77|709.77|29
1609138290000|2020-12-28 06:51:30|713.27|710.27|713.29|710.29|713.41|710.41|713.21|710.21|30
1609138300000|2020-12-28 06:51:40|713.32|710.32|713.55|710.55|713.56|710.56|713.27|710.27|24
1609138310000|2020-12-28 06:51:50|713.39|710.39|713.82|710.82|714.21|711.21|713.38|710.38|26
1609138320000|2020-12-28 06:52:00|713.78|710.78|713.08|710.08|713.81|710.81|712.85|709.85|33
1609138330000|2020-12-28 06:52:10|713.06|710.06|713.38|710.38|713.44|710.44|713.06|710.06|28
1609138340000|2020-12-28 06:52:20|713.39|710.39|713.76|710.76|713.95|710.95|713.38|710.38|32
1609138350000|2020-12-28 06:52:30|713.77|710.77|713.6|710.6|713.81|710.81|713.6|710.6|10
1609138360000|2020-12-28 06:52:40|713.57|710.57|713.46|710.46|713.57|710.57|713.41|710.41|28
1609138370000|2020-12-28 06:52:50|713.48|710.48|714.11|711.11|714.11|711.11|713.48|710.48|35
1609138380000|2020-12-28 06:53:00|714.15|711.15|714.16|711.16|714.32|711.32|713.96|710.96|30
1609138390000|2020-12-28 06:53:10|714.15|711.15|714.41|711.41|714.45|711.45|714.15|711.15|22
1609138400000|2020-12-28 06:53:20|714.47|711.47|714.7|711.7|714.78|711.78|714.47|711.47|21
1609138410000|2020-12-28 06:53:30|714.72|711.72|714.77|711.77|714.78|711.78|714.53|711.53|27
1609138420000|2020-12-28 06:53:40|714.76|711.76|714.91|711.91|714.92|711.92|714.76|711.76|26
1609138430000|2020-12-28 06:53:50|714.93|711.93|714.77|711.77|714.96|711.96|714.74|711.74|15
1609138440000|2020-12-28 06:54:00|714.53|711.53|714.89|711.89|714.9|711.9|714.53|711.53|23
1609138450000|2020-12-28 06:54:10|714.88|711.88|714.36|711.36|714.88|711.88|714.32|711.32|29
1609138460000|2020-12-28 06:54:20|714.38|711.38|714.46|711.46|714.46|711.46|714.31|711.31|25
1609138470000|2020-12-28 06:54:30|714.45|711.45|714.64|711.64|714.73|711.73|714.45|711.45|27
1609138480000|2020-12-28 06:54:40|714.61|711.61|714.52|711.52|714.62|711.62|714.52|711.52|19
1609138490000|2020-12-28 06:54:50|714.42|711.42|714.35|711.35|714.42|711.42|714.31|711.31|25
1609138500000|2020-12-28 06:55:00|714.36|711.36|714.15|711.15|714.36|711.36|714|711|29
1609138510000|2020-12-28 06:55:10|714.16|711.16|714.42|711.42|714.44|711.44|714.15|711.15|30
1609138520000|2020-12-28 06:55:20|714.44|711.44|714.26|711.26|714.44|711.44|714.22|711.22|32
1609138530000|2020-12-28 06:55:30|714.25|711.25|714.01|711.01|714.26|711.26|713.92|710.92|27
1609138540000|2020-12-28 06:55:40|714.08|711.08|714.3|711.3|714.32|711.32|714.06|711.06|25
1609138550000|2020-12-28 06:55:50|714.31|711.31|714.03|711.03|714.31|711.31|713.99|710.99|28
1609138560000|2020-12-28 06:56:00|713.99|710.99|714.03|711.03|714.06|711.06|713.99|710.99|24
1609138570000|2020-12-28 06:56:10|714.02|711.02|713.75|710.75|714.02|711.02|713.73|710.73|23
1609138580000|2020-12-28 06:56:20|713.76|710.76|713.55|710.55|713.82|710.82|713.52|710.52|32
1609138590000|2020-12-28 06:56:30|713.54|710.54|713.55|710.55|713.56|710.56|713.49|710.49|15
1609138600000|2020-12-28 06:56:40|713.57|710.57|713.54|710.54|713.62|710.62|713.54|710.54|33
1609138610000|2020-12-28 06:56:50|713.55|710.55|713.22|710.22|713.55|710.55|713.21|710.21|30
1609138620000|2020-12-28 06:57:00|713.23|710.23|713.29|710.29|713.36|710.36|713.2|710.2|26
1609138630000|2020-12-28 06:57:10|713.27|710.27|713.3|710.3|713.41|710.41|713.27|710.27|24
1609138640000|2020-12-28 06:57:20|713.27|710.27|713.21|710.21|713.29|710.29|713.17|710.17|33
1609138650000|2020-12-28 06:57:30|713.2|710.2|713.32|710.32|713.32|710.32|713.18|710.18|26
1609138660000|2020-12-28 06:57:40|713.31|710.31|713.55|710.55|713.55|710.55|713.31|710.31|18
1609138670000|2020-12-28 06:57:50|713.65|710.65|713.65|710.65|713.89|710.89|713.64|710.64|31
1609138680000|2020-12-28 06:58:00|713.63|710.63|714.07|711.07|714.11|711.11|713.61|710.61|28
1609138690000|2020-12-28 06:58:10|714.06|711.06|713.99|710.99|714.07|711.07|713.93|710.93|28
1609138700000|2020-12-28 06:58:20|714.02|711.02|714.16|711.16|714.17|711.17|714.02|711.02|19
1609138710000|2020-12-28 06:58:30|714.15|711.15|714.38|711.38|714.39|711.39|714.15|711.15|10
1609138720000|2020-12-28 06:58:40|714.35|711.35|714.18|711.18|714.41|711.41|714.16|711.16|22
1609138730000|2020-12-28 06:58:50|714.2|711.2|714.04|711.04|714.2|711.2|714.04|711.04|23
1609138740000|2020-12-28 06:59:00|713.98|710.98|713.76|710.76|713.98|710.98|713.73|710.73|25
1609138750000|2020-12-28 06:59:10|713.71|710.71|713.47|710.47|713.74|710.74|713.35|710.35|26
1609138760000|2020-12-28 06:59:20|713.52|710.52|713.67|710.67|713.82|710.82|713.52|710.52|31
1609138770000|2020-12-28 06:59:30|713.64|710.64|713.64|710.64|713.66|710.66|713.6|710.6|26
1609138780000|2020-12-28 06:59:40|713.65|710.65|713.81|710.81|713.81|710.81|713.54|710.54|24
1609138790000|2020-12-28 06:59:50|713.85|710.85|714.17|711.17|714.24|711.24|713.84|710.84|26
1609138800000|2020-12-28 07:00:00|714.12|711.12|713.88|710.88|714.14|711.14|713.81|710.81|32
1609138810000|2020-12-28 07:00:10|713.87|710.87|713.83|710.83|713.87|710.87|713.77|710.77|18
1609138820000|2020-12-28 07:00:20|713.86|710.86|713.69|710.69|713.86|710.86|713.69|710.69|33
1609138830000|2020-12-28 07:00:30|713.71|710.71|712.97|709.97|713.74|710.74|712.91|709.91|29
1609138840000|2020-12-28 07:00:40|712.93|709.93|712.88|709.88|713|710|712.85|709.85|22
1609138850000|2020-12-28 07:00:50|712.92|709.92|713.55|710.55|713.65|710.65|712.92|709.92|33
1609138860000|2020-12-28 07:01:00|713.54|710.54|713.69|710.69|713.7|710.7|713.54|710.54|25
1609138870000|2020-12-28 07:01:10|713.63|710.63|713.43|710.43|713.65|710.65|713.4|710.4|28
1609138880000|2020-12-28 07:01:20|713.41|710.41|713.97|710.97|713.98|710.98|713.41|710.41|27
1609138890000|2020-12-28 07:01:30|714.04|711.04|714.36|711.36|714.39|711.39|714.04|711.04|28
1609138900000|2020-12-28 07:01:40|714.31|711.31|714.61|711.61|714.62|711.62|714.25|711.25|31
1609138910000|2020-12-28 07:01:50|714.6|711.6|715.1|712.1|715.1|712.1|714.6|711.6|24
1609138920000|2020-12-28 07:02:00|715.13|712.13|715.83|712.83|715.84|712.84|715.13|712.13|34
1609138930000|2020-12-28 07:02:10|715.84|712.84|716.38|713.38|716.38|713.38|715.84|712.84|32
1609138940000|2020-12-28 07:02:20|716.45|713.45|716.22|713.22|716.45|713.45|716.13|713.13|32
1609138950000|2020-12-28 07:02:30|716.29|713.29|716.59|713.59|716.61|713.61|716.28|713.28|25
1609138960000|2020-12-28 07:02:40|716.61|713.61|716.68|713.68|717.15|714.15|716.61|713.61|32
1609138970000|2020-12-28 07:02:50|716.7|713.7|716.86|713.86|716.88|713.88|716.68|713.68|22
1609138980000|2020-12-28 07:03:00|716.88|713.88|716.46|713.46|716.88|713.88|716.3|713.3|25
1609138990000|2020-12-28 07:03:10|716.47|713.47|716.35|713.35|716.5|713.5|716.33|713.33|23
1609139000000|2020-12-28 07:03:20|716.25|713.25|716.3|713.3|716.3|713.3|716.24|713.24|22
1609139010000|2020-12-28 07:03:30|716.28|713.28|716.14|713.14|716.29|713.29|716.13|713.13|12
1609139020000|2020-12-28 07:03:40|716.27|713.27|716.07|713.07|716.27|713.27|716.07|713.07|20
1609139030000|2020-12-28 07:03:50|716.06|713.06|716.11|713.11|716.18|713.18|716.06|713.06|21
1609139040000|2020-12-28 07:04:00|716.1|713.1|716.18|713.18|716.24|713.24|716.1|713.1|16
1609139050000|2020-12-28 07:04:10|716.17|713.17|716.43|713.43|716.43|713.43|716.16|713.16|17
1609139060000|2020-12-28 07:04:20|716.45|713.45|716.37|713.37|716.45|713.45|716.37|713.37|14
1609139070000|2020-12-28 07:04:30|716.31|713.31|716.21|713.21|716.33|713.33|716.2|713.2|21
1609139080000|2020-12-28 07:04:40|716.24|713.24|716.39|713.39|716.39|713.39|716.21|713.21|20
1609139090000|2020-12-28 07:04:50|716.38|713.38|716.75|713.75|716.78|713.78|716.38|713.38|26
1609139100000|2020-12-28 07:05:00|716.72|713.72|717.18|714.18|717.25|714.25|716.72|713.72|28
1609139110000|2020-12-28 07:05:10|717.17|714.17|717.96|714.96|718.03|715.03|717.09|714.09|29
1609139120000|2020-12-28 07:05:20|717.99|714.99|718.17|715.17|718.29|715.29|717.99|714.99|27
1609139130000|2020-12-28 07:05:30|718.16|715.16|718.49|715.49|718.49|715.49|718.16|715.16|26
1609139140000|2020-12-28 07:05:40|718.48|715.48|718.61|715.61|718.65|715.65|718.47|715.47|22
1609139150000|2020-12-28 07:05:50|718.6|715.6|718.97|715.97|718.99|715.99|718.58|715.58|25
1609139160000|2020-12-28 07:06:00|718.93|715.93|719.06|716.06|719.23|716.23|718.88|715.88|31
1609139170000|2020-12-28 07:06:10|719.62|716.62|719.44|716.44|719.72|716.72|719.32|716.32|32
1609139180000|2020-12-28 07:06:20|719.46|716.46|719.55|716.55|719.81|716.81|719.44|716.44|33
1609139190000|2020-12-28 07:06:30|719.61|716.61|720.13|717.13|720.36|717.36|719.49|716.49|21
1609139200000|2020-12-28 07:06:40|720.11|717.11|720.83|717.83|720.83|717.83|720.11|717.11|29
1609139210000|2020-12-28 07:06:50|720.79|717.79|720.78|717.78|721.01|718.01|720.74|717.74|24
1609139220000|2020-12-28 07:07:00|720.8|717.8|720.16|717.16|720.81|717.81|719.94|716.94|36
1609139230000|2020-12-28 07:07:10|720.06|717.06|720.66|717.66|720.7|717.7|719.99|716.99|35
1609139240000|2020-12-28 07:07:20|720.68|717.68|720.87|717.87|720.96|717.96|720.68|717.68|28
1609139250000|2020-12-28 07:07:30|720.8|717.8|721.1|718.1|721.12|718.12|720.69|717.69|31
1609139260000|2020-12-28 07:07:40|721.11|718.11|722.21|719.21|722.21|719.21|721.11|718.11|32
1609139270000|2020-12-28 07:07:50|722.27|719.27|722.45|719.45|722.58|719.58|722.27|719.27|33
1609139280000|2020-12-28 07:08:00|722.47|719.47|722.32|719.32|722.73|719.73|722.28|719.28|26
1609139290000|2020-12-28 07:08:10|722.3|719.3|722|719|722.3|719.3|721.43|718.43|35
1609139300000|2020-12-28 07:08:20|722.01|719.01|722.25|719.25|722.26|719.26|722.01|719.01|25
1609139310000|2020-12-28 07:08:30|722.26|719.26|722|719|722.27|719.27|722|719|31
1609139320000|2020-12-28 07:08:40|721.85|718.85|722.13|719.13|722.16|719.16|721.85|718.85|28
1609139330000|2020-12-28 07:08:50|722.24|719.24|722.97|719.97|722.97|719.97|722.17|719.17|30
1609139340000|2020-12-28 07:09:00|722.92|719.92|722.97|719.97|723.04|720.04|722.92|719.92|7
1609139350000|2020-12-28 07:09:10|722.98|719.98|723.23|720.23|723.49|720.49|722.89|719.89|29
1609139360000|2020-12-28 07:09:20|723.22|720.22|723.23|720.23|723.36|720.36|723.14|720.14|17
1609139370000|2020-12-28 07:09:30|723.27|720.27|723.18|720.18|723.35|720.35|723.13|720.13|25
1609139380000|2020-12-28 07:09:40|723.14|720.14|723.26|720.26|723.4|720.4|723.09|720.09|22
1609139390000|2020-12-28 07:09:50|723.38|720.38|724.48|721.48|724.48|721.48|723.38|720.38|23
1609139400000|2020-12-28 07:10:00|724.27|721.27|723.85|720.85|724.51|721.51|723.85|720.85|29
1609139410000|2020-12-28 07:10:10|724.1|721.1|724.35|721.35|724.71|721.71|724.09|721.09|32
1609139420000|2020-12-28 07:10:20|724.23|721.23|723.68|720.68|724.23|721.23|723.68|720.68|30
1609139430000|2020-12-28 07:10:30|723.62|720.62|724.15|721.15|724.15|721.15|723.27|720.27|32
1609139440000|2020-12-28 07:10:40|724.17|721.17|723.95|720.95|724.17|721.17|723.91|720.91|23
1609139450000|2020-12-28 07:10:50|724|721|724.18|721.18|724.23|721.23|724|721|31
1609139460000|2020-12-28 07:11:00|724.22|721.22|724.55|721.55|724.55|721.55|724.16|721.16|24
1609139470000|2020-12-28 07:11:10|724.63|721.63|724.99|721.99|725.08|722.08|724.58|721.58|28
1609139480000|2020-12-28 07:11:20|725.06|722.06|725.07|722.07|725.16|722.16|724.98|721.98|27
1609139490000|2020-12-28 07:11:30|725.06|722.06|725.28|722.28|725.52|722.52|725.06|722.06|26
1609139500000|2020-12-28 07:11:40|725.26|722.26|725|722|725.26|722.26|724.83|721.83|23
1609139510000|2020-12-28 07:11:50|725.04|722.04|724.97|721.97|725.04|722.04|724.25|721.25|33
1609139520000|2020-12-28 07:12:00|725.06|722.06|725.42|722.42|725.44|722.44|725.06|722.06|32
1609139530000|2020-12-28 07:12:10|725.3|722.3|725.71|722.71|725.72|722.72|725.23|722.23|32
1609139540000|2020-12-28 07:12:20|725.72|722.72|725.58|722.58|725.94|722.94|725.58|722.58|30
1609139550000|2020-12-28 07:12:30|725.6|722.6|724.62|721.62|725.86|722.86|724.6|721.6|35
1609139560000|2020-12-28 07:12:40|724.76|721.76|725.19|722.19|725.23|722.23|724.76|721.76|30
1609139570000|2020-12-28 07:12:50|725.15|722.15|724.9|721.9|725.15|722.15|724.9|721.9|21
1609139580000|2020-12-28 07:13:00|724.88|721.88|725.05|722.05|725.05|722.05|724.68|721.68|37
1609139590000|2020-12-28 07:13:10|725.07|722.07|725.11|722.11|725.16|722.16|724.95|721.95|26
1609139600000|2020-12-28 07:13:20|725.15|722.15|725.42|722.42|725.42|722.42|725.12|722.12|17
1609139610000|2020-12-28 07:13:30|725.41|722.41|725.18|722.18|725.44|722.44|725.17|722.17|22
1609139620000|2020-12-28 07:13:40|725.17|722.17|725.26|722.26|725.26|722.26|725.1|722.1|17
1609139630000|2020-12-28 07:13:50|725.21|722.21|725.01|722.01|725.21|722.21|725.01|722.01|19
1609139640000|2020-12-28 07:14:00|724.99|721.99|725.12|722.12|725.15|722.15|724.99|721.99|22
1609139650000|2020-12-28 07:14:10|725.13|722.13|725.19|722.19|725.19|722.19|725.13|722.13|19
1609139660000|2020-12-28 07:14:20|725.18|722.18|724.88|721.88|725.18|722.18|724.88|721.88|19
1609139670000|2020-12-28 07:14:30|724.8|721.8|724.89|721.89|724.89|721.89|724.46|721.46|28
1609139680000|2020-12-28 07:14:40|724.86|721.86|724.57|721.57|724.94|721.94|724.56|721.56|26
1609139690000|2020-12-28 07:14:50|724.5|721.5|724.1|721.1|724.67|721.67|724.1|721.1|33
1609139700000|2020-12-28 07:15:00|724.14|721.14|723.9|720.9|724.28|721.28|723.89|720.89|30
1609139710000|2020-12-28 07:15:10|723.89|720.89|723.31|720.31|723.9|720.9|723.3|720.3|33
1609139720000|2020-12-28 07:15:20|723.3|720.3|723.31|720.31|723.51|720.51|723.12|720.12|33
1609139730000|2020-12-28 07:15:30|723.32|720.32|723.53|720.53|723.71|720.71|723.32|720.32|25
1609139740000|2020-12-28 07:15:40|723.52|720.52|723.34|720.34|723.64|720.64|723.34|720.34|28
1609139750000|2020-12-28 07:15:50|723.4|720.4|723.64|720.64|723.75|720.75|723.31|720.31|29
1609139760000|2020-12-28 07:16:00|723.69|720.69|723.55|720.55|723.69|720.69|723.54|720.54|18
1609139770000|2020-12-28 07:16:10|723.56|720.56|724.28|721.28|724.42|721.42|723.56|720.56|32
1609139780000|2020-12-28 07:16:20|724.16|721.16|723.78|720.78|724.16|721.16|723.71|720.71|31
1609139790000|2020-12-28 07:16:30|723.75|720.75|723.31|720.31|723.82|720.82|723.28|720.28|35
1609139800000|2020-12-28 07:16:40|723.38|720.38|723.09|720.09|723.38|720.38|723.09|720.09|19
1609139810000|2020-12-28 07:16:50|723.11|720.11|721.89|718.89|723.17|720.17|721.89|718.89|29
1609139820000|2020-12-28 07:17:00|721.9|718.9|721.97|718.97|722.05|719.05|721.71|718.71|25
1609139830000|2020-12-28 07:17:10|722.01|719.01|721.61|718.61|722.01|719.01|721.58|718.58|28
1609139840000|2020-12-28 07:17:20|721.7|718.7|721.96|718.96|722.13|719.13|721.66|718.66|36
1609139850000|2020-12-28 07:17:30|721.89|718.89|721.9|718.9|721.96|718.96|721.81|718.81|29
1609139860000|2020-12-28 07:17:40|721.95|718.95|722.27|719.27|722.38|719.38|721.95|718.95|27
1609139870000|2020-12-28 07:17:50|722.33|719.33|722.11|719.11|722.51|719.51|721.7|718.7|37
1609139880000|2020-12-28 07:18:00|722.12|719.12|721.77|718.77|722.16|719.16|721.76|718.76|20
1609139890000|2020-12-28 07:18:10|721.75|718.75|721.18|718.18|721.76|718.76|721.18|718.18|27
1609139900000|2020-12-28 07:18:20|721.14|718.14|720.52|717.52|721.2|718.2|720.47|717.47|29
1609139910000|2020-12-28 07:18:30|720.49|717.49|720.72|717.72|721.09|718.09|720.48|717.48|33
1609139920000|2020-12-28 07:18:40|720.8|717.8|721.22|718.22|721.29|718.29|720.64|717.64|31
1609139930000|2020-12-28 07:18:50|721.18|718.18|721.05|718.05|721.23|718.23|721|718|29
1609139940000|2020-12-28 07:19:00|721.03|718.03|721.19|718.19|721.22|718.22|720.92|717.92|28
1609139950000|2020-12-28 07:19:10|721.21|718.21|721.75|718.75|721.77|718.77|721.18|718.18|20
1609139960000|2020-12-28 07:19:20|721.8|718.8|721.77|718.77|721.84|718.84|721.52|718.52|27
1609139970000|2020-12-28 07:19:30|721.76|718.76|722.55|719.55|722.55|719.55|721.68|718.68|31
1609139980000|2020-12-28 07:19:40|722.58|719.58|722.76|719.76|722.84|719.84|722.51|719.51|23
1609139990000|2020-12-28 07:19:50|722.74|719.74|723.14|720.14|723.27|720.27|722.73|719.73|28
1609140000000|2020-12-28 07:20:00|723.15|720.15|723.35|720.35|723.35|720.35|723.1|720.1|21
1609140010000|2020-12-28 07:20:10|723.36|720.36|723.87|720.87|723.88|720.88|723.36|720.36|33
1609140020000|2020-12-28 07:20:20|723.84|720.84|724.16|721.16|724.16|721.16|723.82|720.82|24
1609140030000|2020-12-28 07:20:30|724.18|721.18|724.27|721.27|724.32|721.32|724.18|721.18|29
1609140040000|2020-12-28 07:20:40|724.36|721.36|724.43|721.43|724.53|721.53|724.21|721.21|27
1609140050000|2020-12-28 07:20:50|724.57|721.57|726.33|723.33|726.33|723.33|724.36|721.36|29
1609140060000|2020-12-28 07:21:00|726.5|723.5|726.85|723.85|727.25|724.25|726.31|723.31|25
1609140070000|2020-12-28 07:21:10|726.92|723.92|726.97|723.97|726.97|723.97|726.65|723.65|31
1609140080000|2020-12-28 07:21:20|726.96|723.96|727.86|724.86|727.95|724.95|726.91|723.91|29
1609140090000|2020-12-28 07:21:30|727.89|724.89|727.87|724.87|728|725|727.83|724.83|29
1609140100000|2020-12-28 07:21:40|727.89|724.89|727.97|724.97|728|725|727.84|724.84|22
1609140110000|2020-12-28 07:21:50|727.98|724.98|728.04|725.04|728.05|725.05|727.95|724.95|25
1609140120000|2020-12-28 07:22:00|728.05|725.05|728.82|725.82|728.83|725.83|728.05|725.05|29
1609140130000|2020-12-28 07:22:10|728.81|725.81|729.18|726.18|729.54|726.54|728.81|725.81|31
1609140140000|2020-12-28 07:22:20|729.1|726.1|728.27|725.27|729.3|726.3|728.2|725.2|33
1609140150000|2020-12-28 07:22:30|728.29|725.29|727.63|724.63|728.29|725.29|727.43|724.43|29
1609140160000|2020-12-28 07:22:40|727.62|724.62|727.93|724.93|728.21|725.21|727.62|724.62|32
1609140170000|2020-12-28 07:22:50|727.52|724.52|727.87|724.87|728.12|725.12|727.48|724.48|33
1609140180000|2020-12-28 07:23:00|727.88|724.88|728.39|725.39|728.4|725.4|727.88|724.88|35
1609140190000|2020-12-28 07:23:10|728.47|725.47|728.19|725.19|728.47|725.47|727.91|724.91|32
1609140200000|2020-12-28 07:23:20|728.18|725.18|728.23|725.23|728.26|725.26|727.81|724.81|31
1609140210000|2020-12-28 07:23:30|728.2|725.2|728.54|725.54|728.54|725.54|728.16|725.16|34
1609140220000|2020-12-28 07:23:40|728.51|725.51|728.56|725.56|728.56|725.56|728.33|725.33|30
1609140230000|2020-12-28 07:23:50|728.57|725.57|728.99|725.99|729.14|726.14|728.54|725.54|34
1609140240000|2020-12-28 07:24:00|728.94|725.94|728.88|725.88|729.04|726.04|728.78|725.78|33
1609140250000|2020-12-28 07:24:10|728.9|725.9|728.54|725.54|728.9|725.9|728.47|725.47|29
1609140260000|2020-12-28 07:24:20|728.52|725.52|727.07|724.07|728.54|725.54|727.07|724.07|32
1609140270000|2020-12-28 07:24:30|727.11|724.11|727.2|724.2|727.2|724.2|726.83|723.83|29
1609140280000|2020-12-28 07:24:40|727.21|724.21|727.05|724.05|727.29|724.29|727.05|724.05|28
1609140290000|2020-12-28 07:24:50|727.07|724.07|727.35|724.35|727.41|724.41|726.99|723.99|19
1609140300000|2020-12-28 07:25:00|727.39|724.39|727.49|724.49|727.52|724.52|727.24|724.24|22
1609140310000|2020-12-28 07:25:10|727.47|724.47|727.59|724.59|727.59|724.59|727.22|724.22|34
1609140320000|2020-12-28 07:25:20|727.58|724.58|728.01|725.01|728.04|725.04|727.58|724.58|29
1609140330000|2020-12-28 07:25:30|728|725|728.15|725.15|728.18|725.18|728|725|28
1609140340000|2020-12-28 07:25:40|728.16|725.16|727.71|724.71|728.16|725.16|727.71|724.71|25
1609140350000|2020-12-28 07:25:50|727.7|724.7|727.65|724.65|727.77|724.77|727.63|724.63|26
1609140360000|2020-12-28 07:26:00|727.62|724.62|728.11|725.11|728.11|725.11|727.62|724.62|25
1609140370000|2020-12-28 07:26:10|728.09|725.09|728.23|725.23|728.61|725.61|728.09|725.09|30
1609140380000|2020-12-28 07:26:20|728.18|725.18|727.92|724.92|728.21|725.21|727.92|724.92|26
1609140390000|2020-12-28 07:26:30|727.91|724.91|729|726|729|726|727.87|724.87|33
1609140400000|2020-12-28 07:26:40|728.99|725.99|729.17|726.17|729.41|726.41|728.94|725.94|30
1609140410000|2020-12-28 07:26:50|729.18|726.18|729.73|726.73|729.76|726.76|728.98|725.98|33
1609140420000|2020-12-28 07:27:00|729.77|726.77|730.2|727.2|730.2|727.2|729.76|726.76|28
1609140430000|2020-12-28 07:27:10|730.22|727.22|729.88|726.88|730.22|727.22|729.82|726.82|31
1609140440000|2020-12-28 07:27:20|730.03|727.03|729.61|726.61|730.09|727.09|729.61|726.61|33
1609140450000|2020-12-28 07:27:30|729.63|726.63|729.8|726.8|729.8|726.8|729.32|726.32|35
1609140460000|2020-12-28 07:27:40|729.79|726.79|729.57|726.57|729.79|726.79|729.55|726.55|31
1609140470000|2020-12-28 07:27:50|729.69|726.69|730.58|727.58|730.58|727.58|729.69|726.69|30
1609140480000|2020-12-28 07:28:00|730.59|727.59|731.34|728.34|731.37|728.37|730.58|727.58|26
1609140490000|2020-12-28 07:28:10|731.31|728.31|731.89|728.89|731.96|728.96|731.31|728.31|24
1609140500000|2020-12-28 07:28:20|731.97|728.97|731.82|728.82|732.53|729.53|731.82|728.82|32
1609140510000|2020-12-28 07:28:30|731.81|728.81|731.64|728.64|731.83|728.83|731.34|728.34|31
1609140520000|2020-12-28 07:28:40|731.65|728.65|732.97|729.97|732.98|729.98|731.65|728.65|29
1609140530000|2020-12-28 07:28:50|733.04|730.04|733.27|730.27|733.3|730.3|732.98|729.98|30
1609140540000|2020-12-28 07:29:00|733.3|730.3|732.71|729.71|733.48|730.48|732.71|729.71|27
1609140550000|2020-12-28 07:29:10|732.69|729.69|733.5|730.5|733.58|730.58|732.54|729.54|39
1609140560000|2020-12-28 07:29:20|733.49|730.49|733.61|730.61|733.7|730.7|733.48|730.48|30
1609140570000|2020-12-28 07:29:30|733.63|730.63|733.08|730.08|733.69|730.69|733.02|730.02|31
1609140580000|2020-12-28 07:29:40|733.12|730.12|733.31|730.31|733.67|730.67|733.08|730.08|30
1609140590000|2020-12-28 07:29:50|733.3|730.3|732.85|729.85|733.3|730.3|732.72|729.72|31
1609140600000|2020-12-28 07:30:00|732.82|729.82|732.75|729.75|733.13|730.13|732.75|729.75|30
1609140610000|2020-12-28 07:30:10|732.72|729.72|732.58|729.58|732.85|729.85|732.58|729.58|24
1609140620000|2020-12-28 07:30:20|732.59|729.59|732.03|729.03|732.59|729.59|731.82|728.82|38
1609140630000|2020-12-28 07:30:30|732.08|729.08|731.65|728.65|732.15|729.15|731.54|728.54|32
1609140640000|2020-12-28 07:30:40|731.56|728.56|732.07|729.07|732.07|729.07|731.56|728.56|29
1609140650000|2020-12-28 07:30:50|732.08|729.08|731.31|728.31|732.08|729.08|731.24|728.24|36
1609140660000|2020-12-28 07:31:00|731.38|728.38|731.94|728.94|731.95|728.95|731.18|728.18|36
1609140670000|2020-12-28 07:31:10|731.96|728.96|732.24|729.24|732.43|729.43|731.77|728.77|26
1609140680000|2020-12-28 07:31:20|732.23|729.23|731.84|728.84|732.26|729.26|731.82|728.82|31
1609140690000|2020-12-28 07:31:30|731.83|728.83|731.9|728.9|732.12|729.12|731.81|728.81|32
1609140700000|2020-12-28 07:31:40|731.94|728.94|732.07|729.07|732.12|729.12|731.92|728.92|23
1609140710000|2020-12-28 07:31:50|732.08|729.08|731.97|728.97|732.08|729.08|731.83|728.83|33
1609140720000|2020-12-28 07:32:00|731.99|728.99|731.95|728.95|732.37|729.37|731.9|728.9|32
1609140730000|2020-12-28 07:32:10|731.93|728.93|731.55|728.55|732.08|729.08|731.55|728.55|31
1609140740000|2020-12-28 07:32:20|731.56|728.56|731.99|728.99|732|729|731.41|728.41|30
1609140750000|2020-12-28 07:32:30|731.98|728.98|732.33|729.33|732.54|729.54|731.98|728.98|26
1609140760000|2020-12-28 07:32:40|732.29|729.29|732.37|729.37|732.43|729.43|732.24|729.24|25
1609140770000|2020-12-28 07:32:50|732.4|729.4|732.2|729.2|732.4|729.4|732.2|729.2|15
1609140780000|2020-12-28 07:33:00|732.19|729.19|732.09|729.09|732.24|729.24|732.06|729.06|16
1609140790000|2020-12-28 07:33:10|732.08|729.08|731.63|728.63|732.09|729.09|731.63|728.63|26
1609140800000|2020-12-28 07:33:20|731.61|728.61|730.31|727.31|731.61|728.61|730.3|727.3|26
1609140810000|2020-12-28 07:33:30|730.33|727.33|730.42|727.42|730.47|727.47|730.33|727.33|18
1609140820000|2020-12-28 07:33:40|730.43|727.43|730.37|727.37|730.47|727.47|730.31|727.31|28
1609140830000|2020-12-28 07:33:50|730.36|727.36|730.29|727.29|730.36|727.36|730.26|727.26|13
1609140840000|2020-12-28 07:34:00|730.28|727.28|730.13|727.13|730.29|727.29|730.13|727.13|21
1609140850000|2020-12-28 07:34:10|730.12|727.12|729.94|726.94|730.13|727.13|729.91|726.91|21
1609140860000|2020-12-28 07:34:20|729.93|726.93|730.55|727.55|730.58|727.58|729.93|726.93|26
1609140870000|2020-12-28 07:34:30|730.53|727.53|730.46|727.46|730.73|727.73|730.43|727.43|28
1609140880000|2020-12-28 07:34:40|730.47|727.47|730.71|727.71|730.79|727.79|730.38|727.38|34
1609140890000|2020-12-28 07:34:50|730.76|727.76|731.18|728.18|731.36|728.36|730.72|727.72|33
1609140900000|2020-12-28 07:35:00|731.29|728.29|731.49|728.49|731.73|728.73|731.18|728.18|33
1609140910000|2020-12-28 07:35:10|731.56|728.56|731.99|728.99|732.16|729.16|731.49|728.49|25
1609140920000|2020-12-28 07:35:20|732|729|731.64|728.64|732.05|729.05|731.64|728.64|29
1609140930000|2020-12-28 07:35:30|731.65|728.65|732.41|729.41|732.42|729.42|731.57|728.57|35
1609140940000|2020-12-28 07:35:40|732.42|729.42|732.87|729.87|732.87|729.87|732.42|729.42|28
1609140950000|2020-12-28 07:35:50|732.88|729.88|733.54|730.54|733.54|730.54|732.88|729.88|23
1609140960000|2020-12-28 07:36:00|733.51|730.51|734.5|731.5|734.51|731.51|733.51|730.51|35
1609140970000|2020-12-28 07:36:10|734.51|731.51|734.87|731.87|735.03|732.03|734.4|731.4|23
1609140980000|2020-12-28 07:36:20|734.88|731.88|734.84|731.84|734.94|731.94|734.58|731.58|33
1609140990000|2020-12-28 07:36:30|734.86|731.86|734.45|731.45|734.86|731.86|734.44|731.44|32
1609141000000|2020-12-28 07:36:40|734.96|731.96|735.11|732.11|735.27|732.27|734.96|731.96|25
1609141010000|2020-12-28 07:36:50|735.14|732.14|735.19|732.19|735.31|732.31|735.12|732.12|27
1609141020000|2020-12-28 07:37:00|735.18|732.18|735.12|732.12|735.2|732.2|734.83|731.83|28
1609141030000|2020-12-28 07:37:10|735.13|732.13|736.03|733.03|736.03|733.03|735.13|732.13|30
1609141040000|2020-12-28 07:37:20|735.96|732.96|736.24|733.24|736.36|733.36|735.86|732.86|33
1609141050000|2020-12-28 07:37:30|736.22|733.22|736.76|733.76|736.8|733.8|736|733|33
1609141060000|2020-12-28 07:37:40|736.78|733.78|737.28|734.28|737.34|734.34|736.66|733.66|34
1609141070000|2020-12-28 07:37:50|737.33|734.33|737.64|734.64|737.67|734.67|737.28|734.28|26
1609141080000|2020-12-28 07:38:00|737.63|734.63|737.14|734.14|737.65|734.65|737.14|734.14|27
1609141090000|2020-12-28 07:38:10|737.02|734.02|737.08|734.08|737.21|734.21|736.6|733.6|37
1609141100000|2020-12-28 07:38:20|737.01|734.01|736.53|733.53|737.03|734.03|736.53|733.53|32
1609141110000|2020-12-28 07:38:30|736.54|733.54|737.32|734.32|737.36|734.36|736.45|733.45|40
1609141120000|2020-12-28 07:38:40|737.33|734.33|737.67|734.67|737.73|734.73|737.21|734.21|34
1609141130000|2020-12-28 07:38:50|737.76|734.76|737.82|734.82|737.83|734.83|737.59|734.59|28
1609141140000|2020-12-28 07:39:00|737.84|734.84|738.11|735.11|738.16|735.16|737.8|734.8|31
1609141150000|2020-12-28 07:39:10|738.17|735.17|737.54|734.54|738.31|735.31|737.47|734.47|35
1609141160000|2020-12-28 07:39:20|737.53|734.53|737.23|734.23|737.59|734.59|737.23|734.23|29
1609141170000|2020-12-28 07:39:30|737.25|734.25|736.77|733.77|737.26|734.26|736.71|733.71|29
1609141180000|2020-12-28 07:39:40|736.69|733.69|736.81|733.81|736.93|733.93|736.69|733.69|32
1609141190000|2020-12-28 07:39:50|736.82|733.82|736.47|733.47|736.82|733.82|736.14|733.14|31
1609141200000|2020-12-28 07:40:00|736.46|733.46|736.54|733.54|736.65|733.65|736.43|733.43|31
1609141210000|2020-12-28 07:40:10|736.58|733.58|735.71|732.71|736.64|733.64|735.7|732.7|26
1609141220000|2020-12-28 07:40:20|735.7|732.7|735.66|732.66|735.7|732.7|735.02|732.02|31
1609141230000|2020-12-28 07:40:30|735.82|732.82|734.87|731.87|736.05|733.05|734.87|731.87|36
1609141240000|2020-12-28 07:40:40|735.01|732.01|734.82|731.82|735.04|732.04|734.72|731.72|25
1609141250000|2020-12-28 07:40:50|734.8|731.8|734.93|731.93|735.11|732.11|734.68|731.68|33
1609141260000|2020-12-28 07:41:00|734.73|731.73|734.83|731.83|734.88|731.88|734.59|731.59|26
1609141270000|2020-12-28 07:41:10|734.84|731.84|735.08|732.08|735.21|732.21|734.6|731.6|33
1609141280000|2020-12-28 07:41:20|735.09|732.09|735.4|732.4|735.44|732.44|735.09|732.09|25
1609141290000|2020-12-28 07:41:30|735.46|732.46|735.56|732.56|735.61|732.61|735.4|732.4|24
1609141300000|2020-12-28 07:41:40|735.57|732.57|735.55|732.55|735.58|732.58|735.33|732.33|24
1609141310000|2020-12-28 07:41:50|735.59|732.59|734.91|731.91|735.61|732.61|734.91|731.91|31
1609141320000|2020-12-28 07:42:00|734.88|731.88|735.3|732.3|735.34|732.34|734.84|731.84|20
1609141330000|2020-12-28 07:42:10|735.31|732.31|735.6|732.6|735.69|732.69|735.27|732.27|25
1609141340000|2020-12-28 07:42:20|735.62|732.62|735.17|732.17|735.95|732.95|735.15|732.15|30
1609141350000|2020-12-28 07:42:30|735.16|732.16|735.55|732.55|735.71|732.71|735.15|732.15|35
1609141360000|2020-12-28 07:42:40|735.54|732.54|735.08|732.08|735.66|732.66|735|732|31
1609141370000|2020-12-28 07:42:50|735.05|732.05|735.22|732.22|735.25|732.25|734.97|731.97|29
1609141380000|2020-12-28 07:43:00|735.18|732.18|735.09|732.09|735.2|732.2|735.07|732.07|28
1609141390000|2020-12-28 07:43:10|735.05|732.05|734.83|731.83|735.05|732.05|734.63|731.63|25
1609141400000|2020-12-28 07:43:20|734.87|731.87|734.86|731.86|735.05|732.05|734.79|731.79|34
1609141410000|2020-12-28 07:43:30|734.85|731.85|735|732|735.02|732.02|734.84|731.84|26
1609141420000|2020-12-28 07:43:40|735.02|732.02|735.68|732.68|735.68|732.68|735.02|732.02|27
1609141430000|2020-12-28 07:43:50|735.67|732.67|735.79|732.79|735.93|732.93|735.63|732.63|29
1609141440000|2020-12-28 07:44:00|735.82|732.82|735.78|732.78|735.84|732.84|735.77|732.77|17
1609141450000|2020-12-28 07:44:10|735.76|732.76|735.71|732.71|735.87|732.87|735.66|732.66|28
1609141460000|2020-12-28 07:44:20|735.69|732.69|735.58|732.58|735.77|732.77|735.58|732.58|27
1609141470000|2020-12-28 07:44:30|735.57|732.57|735.22|732.22|735.59|732.59|735.19|732.19|29
1609141480000|2020-12-28 07:44:40|735.23|732.23|734.97|731.97|735.27|732.27|734.85|731.85|23
1609141490000|2020-12-28 07:44:50|734.89|731.89|735.36|732.36|735.36|732.36|734.75|731.75|26
1609141500000|2020-12-28 07:45:00|735.38|732.38|735.01|732.01|735.38|732.38|734.96|731.96|30
1609141510000|2020-12-28 07:45:10|735.02|732.02|734.89|731.89|735.02|732.02|734.83|731.83|24
1609141520000|2020-12-28 07:45:20|734.88|731.88|734.89|731.89|734.89|731.89|734.84|731.84|15
1609141530000|2020-12-28 07:45:30|734.57|731.57|734.1|731.1|734.57|731.57|734.1|731.1|22
1609141540000|2020-12-28 07:45:40|734.05|731.05|734.18|731.18|734.21|731.21|734.05|731.05|29
1609141550000|2020-12-28 07:45:50|734.26|731.26|733.68|730.68|734.26|731.26|733.68|730.68|23
1609141560000|2020-12-28 07:46:00|733.7|730.7|733.35|730.35|733.7|730.7|733.31|730.31|30
1609141570000|2020-12-28 07:46:10|733.32|730.32|733.61|730.61|733.91|730.91|733.3|730.3|27
1609141580000|2020-12-28 07:46:20|733.67|730.67|733.5|730.5|733.7|730.7|733.5|730.5|18
1609141590000|2020-12-28 07:46:30|733.53|730.53|733.39|730.39|733.53|730.53|733.35|730.35|28
1609141600000|2020-12-28 07:46:40|733.4|730.4|733.36|730.36|733.4|730.4|733.2|730.2|28
1609141610000|2020-12-28 07:46:50|733.24|730.24|732.87|729.87|733.37|730.37|732.81|729.81|29
1609141620000|2020-12-28 07:47:00|732.9|729.9|733.63|730.63|733.63|730.63|732.83|729.83|33
1609141630000|2020-12-28 07:47:10|733.58|730.58|733.85|730.85|733.88|730.88|733.58|730.58|35
1609141640000|2020-12-28 07:47:20|733.86|730.86|733.21|730.21|733.93|730.93|733.17|730.17|26
1609141650000|2020-12-28 07:47:30|733.22|730.22|733.78|730.78|733.87|730.87|733.22|730.22|30
1609141660000|2020-12-28 07:47:40|733.76|730.76|733.82|730.82|733.83|730.83|733.76|730.76|22
1609141670000|2020-12-28 07:47:50|733.81|730.81|734.01|731.01|734.05|731.05|733.8|730.8|22
1609141680000|2020-12-28 07:48:00|734|731|733.8|730.8|734|731|733.77|730.77|34
1609141690000|2020-12-28 07:48:10|733.85|730.85|733.79|730.79|733.87|730.87|733.68|730.68|28
1609141700000|2020-12-28 07:48:20|733.78|730.78|734.07|731.07|734.11|731.11|733.76|730.76|24
1609141710000|2020-12-28 07:48:30|734.04|731.04|734.49|731.49|734.49|731.49|733.95|730.95|27
1609141720000|2020-12-28 07:48:40|734.48|731.48|734.97|731.97|735.01|732.01|734.44|731.44|30
1609141730000|2020-12-28 07:48:50|735|732|735.03|732.03|735.05|732.05|734.95|731.95|24
1609141740000|2020-12-28 07:49:00|735.06|732.06|735.43|732.43|735.45|732.45|735.06|732.06|21
1609141750000|2020-12-28 07:49:10|735.45|732.45|735.73|732.73|735.73|732.73|735.45|732.45|27
1609141760000|2020-12-28 07:49:20|735.74|732.74|736.49|733.49|736.56|733.56|735.74|732.74|32
1609141770000|2020-12-28 07:49:30|736.51|733.51|737.76|734.76|737.89|734.89|736.51|733.51|35
1609141780000|2020-12-28 07:49:40|737.8|734.8|737.83|734.83|738.05|735.05|737.7|734.7|37
1609141790000|2020-12-28 07:49:50|737.86|734.86|738.47|735.47|738.78|735.78|737.86|734.86|32
1609141800000|2020-12-28 07:50:00|738.45|735.45|738.7|735.7|738.71|735.71|738.23|735.23|39
1609141810000|2020-12-28 07:50:10|738.79|735.79|739.5|736.5|739.5|736.5|738.74|735.74|35
1609141820000|2020-12-28 07:50:20|739.51|736.51|739.56|736.56|739.75|736.75|739.39|736.39|34
1609141830000|2020-12-28 07:50:30|739.64|736.64|739.25|736.25|739.64|736.64|739.1|736.1|37
1609141840000|2020-12-28 07:50:40|739.24|736.24|739.53|736.53|739.75|736.75|739.23|736.23|31
1609141850000|2020-12-28 07:50:50|739.56|736.56|739.37|736.37|739.56|736.56|739.35|736.35|28
1609141860000|2020-12-28 07:51:00|739.38|736.38|739.1|736.1|739.48|736.48|739.1|736.1|30
1609141870000|2020-12-28 07:51:10|739.05|736.05|738.46|735.46|739.12|736.12|738.46|735.46|34
1609141880000|2020-12-28 07:51:20|738.45|735.45|737.35|734.35|738.66|735.66|737.34|734.34|37
1609141890000|2020-12-28 07:51:30|737.32|734.32|737.11|734.11|737.32|734.32|736.93|733.93|32
1609141900000|2020-12-28 07:51:40|737.05|734.05|735.81|732.81|737.11|734.11|735.74|732.74|29
1609141910000|2020-12-28 07:51:50|735.84|732.84|736.12|733.12|736.12|733.12|735.18|732.18|35
1609141920000|2020-12-28 07:52:00|736.13|733.13|736.54|733.54|736.86|733.86|736.13|733.13|33
1609141930000|2020-12-28 07:52:10|736.58|733.58|737.09|734.09|737.15|734.15|736.29|733.29|35
1609141940000|2020-12-28 07:52:20|737.1|734.1|736.83|733.83|737.17|734.17|736.83|733.83|22
1609141950000|2020-12-28 07:52:30|736.77|733.77|736.01|733.01|736.77|733.77|735.99|732.99|32
1609141960000|2020-12-28 07:52:40|736.13|733.13|736.13|733.13|736.17|733.17|735.96|732.96|31
1609141970000|2020-12-28 07:52:50|736.1|733.1|736.57|733.57|736.66|733.66|736.06|733.06|29
1609141980000|2020-12-28 07:53:00|736.63|733.63|737.22|734.22|737.24|734.24|736.59|733.59|32
1609141990000|2020-12-28 07:53:10|737.24|734.24|737.23|734.23|737.32|734.32|737.22|734.22|25
1609142000000|2020-12-28 07:53:20|737.21|734.21|737.12|734.12|737.31|734.31|737.12|734.12|25
1609142010000|2020-12-28 07:53:30|737.11|734.11|736.66|733.66|737.11|734.11|736.59|733.59|33
1609142020000|2020-12-28 07:53:40|736.68|733.68|736.65|733.65|736.68|733.68|736.6|733.6|20
1609142030000|2020-12-28 07:53:50|736.68|733.68|736.74|733.74|736.85|733.85|736.66|733.66|22
1609142040000|2020-12-28 07:54:00|736.71|733.71|736.68|733.68|736.75|733.75|736.6|733.6|26
1609142050000|2020-12-28 07:54:10|736.63|733.63|736.7|733.7|736.76|733.76|736.58|733.58|15
1609142060000|2020-12-28 07:54:20|736.73|733.73|735.97|732.97|736.73|733.73|735.95|732.95|18
1609142070000|2020-12-28 07:54:30|736.06|733.06|735.51|732.51|736.14|733.14|735.5|732.5|15
1609142080000|2020-12-28 07:54:40|735.5|732.5|735.24|732.24|735.51|732.51|735.22|732.22|19
1609142090000|2020-12-28 07:54:50|735.23|732.23|735.38|732.38|735.38|732.38|735.22|732.22|16
1609142100000|2020-12-28 07:55:00|735.41|732.41|736.04|733.04|736.04|733.04|735.4|732.4|26
1609142110000|2020-12-28 07:55:10|736.05|733.05|736.26|733.26|736.49|733.49|736.05|733.05|30
1609142120000|2020-12-28 07:55:20|736.2|733.2|735.95|732.95|736.2|733.2|735.95|732.95|21
1609142130000|2020-12-28 07:55:30|735.9|732.9|735.72|732.72|735.94|732.94|735.71|732.71|20
1609142140000|2020-12-28 07:55:40|735.76|732.76|735.53|732.53|735.82|732.82|735.46|732.46|17
1609142150000|2020-12-28 07:55:50|735.52|732.52|734.61|731.61|735.6|732.6|734.61|731.61|19
1609142160000|2020-12-28 07:56:00|734.65|731.65|733.87|730.87|734.65|731.65|733.85|730.85|21
1609142170000|2020-12-28 07:56:10|733.86|730.86|733.65|730.65|733.89|730.89|733.55|730.55|22
1609142180000|2020-12-28 07:56:20|733.71|730.71|734.15|731.15|734.15|731.15|733.7|730.7|33
1609142190000|2020-12-28 07:56:30|734.27|731.27|734.31|731.31|734.45|731.45|734.27|731.27|30
1609142200000|2020-12-28 07:56:40|734.35|731.35|734.35|731.35|734.39|731.39|734.13|731.13|20
1609142210000|2020-12-28 07:56:50|734.34|731.34|734.42|731.42|734.46|731.46|734.32|731.32|14
1609142220000|2020-12-28 07:57:00|734.41|731.41|734.02|731.02|734.46|731.46|734.01|731.01|22
1609142230000|2020-12-28 07:57:10|734.07|731.07|734.15|731.15|734.15|731.15|734.06|731.06|13
1609142240000|2020-12-28 07:57:20|734.14|731.14|734.19|731.19|734.19|731.19|734.1|731.1|10
1609142250000|2020-12-28 07:57:30|734.17|731.17|734.19|731.19|734.21|731.21|734.16|731.16|17
1609142260000|2020-12-28 07:57:40|734.18|731.18|734.64|731.64|734.79|731.79|734.14|731.14|28
1609142270000|2020-12-28 07:57:50|734.6|731.6|734.47|731.47|734.62|731.62|734.45|731.45|25
1609142280000|2020-12-28 07:58:00|734.46|731.46|734.96|731.96|734.96|731.96|734.45|731.45|21
1609142290000|2020-12-28 07:58:10|734.94|731.94|735.15|732.15|735.43|732.43|734.94|731.94|32
1609142300000|2020-12-28 07:58:20|735.16|732.16|735.28|732.28|735.31|732.31|735.16|732.16|24
1609142310000|2020-12-28 07:58:30|735.23|732.23|735.48|732.48|735.49|732.49|735.22|732.22|25
1609142320000|2020-12-28 07:58:40|735.49|732.49|735.68|732.68|735.69|732.69|735.47|732.47|21
1609142330000|2020-12-28 07:58:50|735.69|732.69|735.84|732.84|735.87|732.87|735.68|732.68|17
1609142340000|2020-12-28 07:59:00|735.82|732.82|735.24|732.24|735.85|732.85|735.22|732.22|31
1609142350000|2020-12-28 07:59:10|735.23|732.23|735.26|732.26|735.33|732.33|735.16|732.16|21
1609142360000|2020-12-28 07:59:20|735.27|732.27|735.36|732.36|735.42|732.42|735.22|732.22|27
1609142370000|2020-12-28 07:59:30|735.38|732.38|735.38|732.38|735.54|732.54|735.33|732.33|22
1609142380000|2020-12-28 07:59:40|735.35|732.35|735.17|732.17|735.42|732.42|735.14|732.14|15
1609142390000|2020-12-28 07:59:50|735.16|732.16|734.9|731.9|735.17|732.17|734.87|731.87|29
1609142400000|2020-12-28 08:00:00|734.89|731.89|735.17|732.17|735.17|732.17|734.8|731.8|29
1609142410000|2020-12-28 08:00:10|735.19|732.19|736.6|733.6|736.63|733.63|735.15|732.15|36
1609142420000|2020-12-28 08:00:20|736.65|733.65|738.12|735.12|738.29|735.29|736.65|733.65|35
1609142430000|2020-12-28 08:00:30|738.13|735.13|737.74|734.74|738.22|735.22|737.74|734.74|35
1609142440000|2020-12-28 08:00:40|737.72|734.72|737.6|734.6|737.85|734.85|737.12|734.12|37
1609142450000|2020-12-28 08:00:50|737.65|734.65|737.1|734.1|737.87|734.87|736.93|733.93|39
1609142460000|2020-12-28 08:01:00|736.94|733.94|736.09|733.09|737.51|734.51|736.09|733.09|32
1609142470000|2020-12-28 08:01:10|736.07|733.07|736.26|733.26|736.45|733.45|735.83|732.83|30
1609142480000|2020-12-28 08:01:20|736.09|733.09|735.86|732.86|736.47|733.47|735.17|732.17|36
1609142490000|2020-12-28 08:01:30|734.96|731.96|731.21|728.21|734.96|731.96|731.21|728.21|37
1609142500000|2020-12-28 08:01:40|731.14|728.14|731.58|728.58|732.47|729.47|731.12|728.12|32
1609142510000|2020-12-28 08:01:50|731.6|728.6|730.57|727.57|731.97|728.97|730.45|727.45|32
1609142520000|2020-12-28 08:02:00|730.6|727.6|731.8|728.8|731.8|728.8|730.55|727.55|34
1609142530000|2020-12-28 08:02:10|731.77|728.77|731.48|728.48|731.85|728.85|731.28|728.28|34
1609142540000|2020-12-28 08:02:20|731.4|728.4|731.32|728.32|731.66|728.66|731.12|728.12|33
1609142550000|2020-12-28 08:02:30|731.31|728.31|731.02|728.02|731.32|728.32|730.92|727.92|34
1609142560000|2020-12-28 08:02:40|731.03|728.03|730.65|727.65|731.03|728.03|730.54|727.54|30
1609142570000|2020-12-28 08:02:50|730.61|727.61|731.67|728.67|731.69|728.69|730.61|727.61|29
1609142580000|2020-12-28 08:03:00|731.84|728.84|731.62|728.62|731.87|728.87|731.39|728.39|31
1609142590000|2020-12-28 08:03:10|731.57|728.57|731.18|728.18|731.67|728.67|731.18|728.18|35
1609142600000|2020-12-28 08:03:20|731.1|728.1|731.27|728.27|731.38|728.38|731.1|728.1|27
1609142610000|2020-12-28 08:03:30|731.23|728.23|731.27|728.27|731.28|728.28|731.21|728.21|20
1609142620000|2020-12-28 08:03:40|731.28|728.28|731.45|728.45|731.57|728.57|731.25|728.25|23
1609142630000|2020-12-28 08:03:50|731.47|728.47|731.33|728.33|731.47|728.47|731.29|728.29|29
1609142640000|2020-12-28 08:04:00|731.39|728.39|731.27|728.27|731.53|728.53|731.25|728.25|30
1609142650000|2020-12-28 08:04:10|731.31|728.31|731.52|728.52|731.52|728.52|731.31|728.31|34
1609142660000|2020-12-28 08:04:20|731.47|728.47|731.63|728.63|731.78|728.78|731.47|728.47|25
1609142670000|2020-12-28 08:04:30|731.62|728.62|732.01|729.01|732.12|729.12|731.62|728.62|31
1609142680000|2020-12-28 08:04:40|732.07|729.07|732.04|729.04|732.07|729.07|731.52|728.52|34
1609142690000|2020-12-28 08:04:50|732.03|729.03|732.33|729.33|732.33|729.33|731.97|728.97|29
1609142700000|2020-12-28 08:05:00|732.41|729.41|733.75|730.75|733.78|730.78|732.39|729.39|23
1609142710000|2020-12-28 08:05:10|733.72|730.72|734.31|731.31|734.31|731.31|733.71|730.71|28
1609142720000|2020-12-28 08:05:20|734.28|731.28|734.56|731.56|734.82|731.82|734.28|731.28|33
1609142730000|2020-12-28 08:05:30|734.55|731.55|734.41|731.41|734.72|731.72|734.33|731.33|35
1609142740000|2020-12-28 08:05:40|734.36|731.36|734.64|731.64|734.64|731.64|734.36|731.36|23
1609142750000|2020-12-28 08:05:50|734.72|731.72|735.09|732.09|735.11|732.11|734.62|731.62|28
1609142760000|2020-12-28 08:06:00|735.14|732.14|736.33|733.33|736.33|733.33|735.14|732.14|31
1609142770000|2020-12-28 08:06:10|736.34|733.34|737|734|737.03|734.03|736.34|733.34|30
1609142780000|2020-12-28 08:06:20|737.01|734.01|736.48|733.48|737.08|734.08|736.48|733.48|31
1609142790000|2020-12-28 08:06:30|736.49|733.49|735.95|732.95|736.5|733.5|735.75|732.75|35
1609142800000|2020-12-28 08:06:40|735.84|732.84|736.31|733.31|736.59|733.59|735.84|732.84|36
1609142810000|2020-12-28 08:06:50|736.3|733.3|736.39|733.39|736.42|733.42|736.15|733.15|27
1609142820000|2020-12-28 08:07:00|736.4|733.4|736.75|733.75|736.79|733.79|736.35|733.35|25
1609142830000|2020-12-28 08:07:10|736.76|733.76|736.94|733.94|736.94|733.94|736.75|733.75|21
1609142840000|2020-12-28 08:07:20|736.91|733.91|736.88|733.88|737|734|736.72|733.72|28
1609142850000|2020-12-28 08:07:30|736.9|733.9|737.16|734.16|737.24|734.24|736.88|733.88|25
1609142860000|2020-12-28 08:07:40|737.24|734.24|736.9|733.9|737.4|734.4|736.9|733.9|24
1609142870000|2020-12-28 08:07:50|736.55|733.55|736.01|733.01|736.58|733.58|735.98|732.98|26
1609142880000|2020-12-28 08:08:00|736.07|733.07|736.42|733.42|736.43|733.43|736.04|733.04|22
1609142890000|2020-12-28 08:08:10|736.43|733.43|735.74|732.74|736.43|733.43|735.74|732.74|27
1609142900000|2020-12-28 08:08:20|735.76|732.76|735.35|732.35|735.8|732.8|735.33|732.33|32
1609142910000|2020-12-28 08:08:30|735.41|732.41|734.97|731.97|735.41|732.41|734.68|731.68|31
1609142920000|2020-12-28 08:08:40|734.99|731.99|734.92|731.92|735.19|732.19|734.89|731.89|29
1609142930000|2020-12-28 08:08:50|734.89|731.89|734.43|731.43|734.89|731.89|734.02|731.02|28
1609142940000|2020-12-28 08:09:00|734.39|731.39|734.12|731.12|734.39|731.39|733.96|730.96|27
1609142950000|2020-12-28 08:09:10|734.11|731.11|733.63|730.63|734.11|731.11|733.62|730.62|26
1609142960000|2020-12-28 08:09:20|733.62|730.62|733.63|730.63|733.71|730.71|733.54|730.54|28
1609142970000|2020-12-28 08:09:30|733.62|730.62|733.72|730.72|733.74|730.74|733.59|730.59|25
1609142980000|2020-12-28 08:09:40|733.65|730.65|733.71|730.71|733.71|730.71|733.58|730.58|31
1609142990000|2020-12-28 08:09:50|733.75|730.75|733.25|730.25|733.76|730.76|733.2|730.2|28
1609143000000|2020-12-28 08:10:00|733.24|730.24|733.38|730.38|733.39|730.39|733.01|730.01|29
1609143010000|2020-12-28 08:10:10|733.35|730.35|733.3|730.3|733.37|730.37|733.19|730.19|28
1609143020000|2020-12-28 08:10:20|733.29|730.29|733.23|730.23|733.32|730.32|733.23|730.23|25
1609143030000|2020-12-28 08:10:30|733.27|730.27|733.3|730.3|733.31|730.31|733.25|730.25|24
1609143040000|2020-12-28 08:10:40|733.26|730.26|733.19|730.19|733.32|730.32|733.19|730.19|27
1609143050000|2020-12-28 08:10:50|733.18|730.18|732.8|729.8|733.18|730.18|732.8|729.8|28
1609143060000|2020-12-28 08:11:00|732.87|729.87|731.99|728.99|732.87|729.87|731.85|728.85|37
1609143070000|2020-12-28 08:11:10|732|729|732.91|729.91|732.91|729.91|731.81|728.81|32
1609143080000|2020-12-28 08:11:20|732.9|729.9|732.94|729.94|733.07|730.07|732.87|729.87|20
1609143090000|2020-12-28 08:11:30|732.92|729.92|733.31|730.31|733.31|730.31|732.89|729.89|29
1609143100000|2020-12-28 08:11:40|733.29|730.29|733.49|730.49|733.5|730.5|733.29|730.29|18
1609143110000|2020-12-28 08:11:50|733.52|730.52|733.64|730.64|733.82|730.82|733.52|730.52|31
1609143120000|2020-12-28 08:12:00|733.63|730.63|733.7|730.7|733.84|730.84|733.59|730.59|26
1609143130000|2020-12-28 08:12:10|733.66|730.66|734.03|731.03|734.04|731.04|733.66|730.66|20
1609143140000|2020-12-28 08:12:20|734.04|731.04|734.05|731.05|734.05|731.05|734.02|731.02|9
1609143150000|2020-12-28 08:12:30|734.04|731.04|733.41|730.41|734.08|731.08|733.4|730.4|17
1609143160000|2020-12-28 08:12:40|733.44|730.44|733.41|730.41|733.44|730.44|733.39|730.39|19
1609143170000|2020-12-28 08:12:50|733.4|730.4|733.17|730.17|733.41|730.41|733.17|730.17|23
1609143180000|2020-12-28 08:13:00|733.16|730.16|733.08|730.08|733.24|730.24|733.08|730.08|28
1609143190000|2020-12-28 08:13:10|732.95|729.95|733.03|730.03|733.08|730.08|732.79|729.79|30
1609143200000|2020-12-28 08:13:20|733.04|730.04|732.76|729.76|733.17|730.17|732.71|729.71|23
1609143210000|2020-12-28 08:13:30|732.82|729.82|732.51|729.51|732.82|729.82|732.42|729.42|16
1609143220000|2020-12-28 08:13:40|732.5|729.5|731.23|728.23|732.59|729.59|731.13|728.13|29
1609143230000|2020-12-28 08:13:50|731.24|728.24|730.07|727.07|731.24|728.24|730.07|727.07|31
1609143240000|2020-12-28 08:14:00|730.18|727.18|730.9|727.9|730.9|727.9|729.87|726.87|37
1609143250000|2020-12-28 08:14:10|730.97|727.97|730.74|727.74|731.01|728.01|730.74|727.74|23
1609143260000|2020-12-28 08:14:20|730.73|727.73|730.82|727.82|730.88|727.88|730.34|727.34|29
1609143270000|2020-12-28 08:14:30|730.81|727.81|730.65|727.65|730.81|727.81|730.37|727.37|32
1609143280000|2020-12-28 08:14:40|730.66|727.66|730.76|727.76|730.89|727.89|730.66|727.66|27
1609143290000|2020-12-28 08:14:50|730.77|727.77|730.85|727.85|730.89|727.89|730.75|727.75|21
1609143300000|2020-12-28 08:15:00|730.88|727.88|730.43|727.43|730.9|727.9|730.43|727.43|34
1609143310000|2020-12-28 08:15:10|730.42|727.42|730.03|727.03|730.42|727.42|730.01|727.01|32
1609143320000|2020-12-28 08:15:20|730.01|727.01|729.12|726.12|730.01|727.01|729.12|726.12|35
1609143330000|2020-12-28 08:15:30|729.22|726.22|729.02|726.02|729.22|726.22|728.47|725.47|32
1609143340000|2020-12-28 08:15:40|729.03|726.03|728.36|725.36|729.36|726.36|728.34|725.34|34
1609143350000|2020-12-28 08:15:50|728.33|725.33|728.43|725.43|728.51|725.51|728.14|725.14|35
1609143360000|2020-12-28 08:16:00|728.42|725.42|728.87|725.87|729.21|726.21|728.42|725.42|33
1609143370000|2020-12-28 08:16:10|728.88|725.88|729.09|726.09|729.79|726.79|728.88|725.88|37
1609143380000|2020-12-28 08:16:20|729.11|726.11|728.56|725.56|729.21|726.21|728.56|725.56|39
1609143390000|2020-12-28 08:16:30|728.57|725.57|728.53|725.53|728.64|725.64|728.39|725.39|31
1609143400000|2020-12-28 08:16:40|728.56|725.56|728.8|725.8|728.85|725.85|728.3|725.3|32
1609143410000|2020-12-28 08:16:50|728.81|725.81|728.83|725.83|729.13|726.13|728.66|725.66|30
1609143420000|2020-12-28 08:17:00|728.87|725.87|728.91|725.91|728.93|725.93|728.85|725.85|27
1609143430000|2020-12-28 08:17:10|728.9|725.9|728.54|725.54|728.9|725.9|728.54|725.54|22
1609143440000|2020-12-28 08:17:20|728.48|725.48|728.57|725.57|728.68|725.68|728.48|725.48|23
1609143450000|2020-12-28 08:17:30|728.59|725.59|728.81|725.81|728.98|725.98|728.59|725.59|32
1609143460000|2020-12-28 08:17:40|728.85|725.85|729.2|726.2|729.2|726.2|728.85|725.85|26
1609143470000|2020-12-28 08:17:50|729.23|726.23|729.53|726.53|729.59|726.59|729.23|726.23|27
1609143480000|2020-12-28 08:18:00|729.47|726.47|729.47|726.47|729.52|726.52|729.36|726.36|22
1609143490000|2020-12-28 08:18:10|729.48|726.48|729.47|726.47|729.62|726.62|729.46|726.46|26
1609143500000|2020-12-28 08:18:20|729.49|726.49|729.32|726.32|729.5|726.5|729.29|726.29|17
1609143510000|2020-12-28 08:18:30|729.33|726.33|728.89|725.89|729.38|726.38|728.83|725.83|34
1609143520000|2020-12-28 08:18:40|728.88|725.88|727.93|724.93|728.88|725.88|727.47|724.47|33
1609143530000|2020-12-28 08:18:50|727.82|724.82|727.84|724.84|727.9|724.9|727.77|724.77|26
1609143540000|2020-12-28 08:19:00|727.78|724.78|727.71|724.71|727.88|724.88|727.69|724.69|23
1609143550000|2020-12-28 08:19:10|727.73|724.73|727.69|724.69|727.8|724.8|727.61|724.61|22
1609143560000|2020-12-28 08:19:20|727.62|724.62|727.45|724.45|727.78|724.78|727.23|724.23|28
1609143570000|2020-12-28 08:19:30|727.58|724.58|727.77|724.77|727.85|724.85|727.49|724.49|21
1609143580000|2020-12-28 08:19:40|727.68|724.68|727.65|724.65|727.78|724.78|727.59|724.59|28
1609143590000|2020-12-28 08:19:50|727.47|724.47|727.09|724.09|727.5|724.5|727.09|724.09|25
1609143600000|2020-12-28 08:20:00|726.72|723.72|726.75|723.75|726.78|723.78|726.51|723.51|29
1609143610000|2020-12-28 08:20:10|726.77|723.77|727.65|724.65|727.65|724.65|726.77|723.77|26
1609143620000|2020-12-28 08:20:20|727.69|724.69|727.77|724.77|728.01|725.01|727.61|724.61|31
1609143630000|2020-12-28 08:20:30|727.78|724.78|728.3|725.3|728.3|725.3|727.67|724.67|29
1609143640000|2020-12-28 08:20:40|728.28|725.28|728.32|725.32|728.4|725.4|728.16|725.16|27
1609143650000|2020-12-28 08:20:50|728.44|725.44|728.8|725.8|728.8|725.8|728.31|725.31|32
1609143660000|2020-12-28 08:21:00|728.78|725.78|727.9|724.9|728.79|725.79|727.69|724.69|31
1609143670000|2020-12-28 08:21:10|727.82|724.82|727.73|724.73|727.89|724.89|727.67|724.67|29
1609143680000|2020-12-28 08:21:20|727.74|724.74|727.9|724.9|727.98|724.98|727.71|724.71|30
1609143690000|2020-12-28 08:21:30|728.04|725.04|727.5|724.5|728.16|725.16|727.37|724.37|38
1609143700000|2020-12-28 08:21:40|727.44|724.44|727.71|724.71|727.82|724.82|727.42|724.42|32
1609143710000|2020-12-28 08:21:50|727.72|724.72|727.95|724.95|727.96|724.96|727.63|724.63|33
1609143720000|2020-12-28 08:22:00|727.93|724.93|727.83|724.83|727.93|724.93|727.66|724.66|29
1609143730000|2020-12-28 08:22:10|727.84|724.84|727.92|724.92|728.12|725.12|727.84|724.84|36
1609143740000|2020-12-28 08:22:20|727.9|724.9|727.57|724.57|727.97|724.97|727.51|724.51|29
1609143750000|2020-12-28 08:22:30|727.53|724.53|727.76|724.76|727.8|724.8|727.49|724.49|29
1609143760000|2020-12-28 08:22:40|727.75|724.75|728.02|725.02|728.1|725.1|727.75|724.75|31
1609143770000|2020-12-28 08:22:50|727.95|724.95|728.31|725.31|728.31|725.31|727.93|724.93|24
1609143780000|2020-12-28 08:23:00|728.35|725.35|728.7|725.7|728.72|725.72|728.3|725.3|31
1609143790000|2020-12-28 08:23:10|728.71|725.71|729.01|726.01|729.05|726.05|728.71|725.71|27
1609143800000|2020-12-28 08:23:20|729|726|729.04|726.04|729.06|726.06|728.87|725.87|29
1609143810000|2020-12-28 08:23:30|729.05|726.05|728.97|725.97|729.05|726.05|728.97|725.97|26
1609143820000|2020-12-28 08:23:40|729.02|726.02|728.95|725.95|729.06|726.06|728.84|725.84|28
1609143830000|2020-12-28 08:23:50|728.93|725.93|728.31|725.31|728.97|725.97|728.31|725.31|29
1609143840000|2020-12-28 08:24:00|728.19|725.19|728.6|725.6|728.61|725.61|727.88|724.88|31
1609143850000|2020-12-28 08:24:10|728.59|725.59|728.54|725.54|728.74|725.74|728.09|725.09|26
1609143860000|2020-12-28 08:24:20|728.53|725.53|728.94|725.94|728.94|725.94|728.49|725.49|31
1609143870000|2020-12-28 08:24:30|729.05|726.05|728.92|725.92|729.06|726.06|728.85|725.85|26
1609143880000|2020-12-28 08:24:40|728.93|725.93|728.88|725.88|729.02|726.02|728.86|725.86|28
1609143890000|2020-12-28 08:24:50|728.87|725.87|729.15|726.15|729.23|726.23|728.87|725.87|28
1609143900000|2020-12-28 08:25:00|729.11|726.11|729.12|726.12|729.16|726.16|728.97|725.97|29
1609143910000|2020-12-28 08:25:10|729.14|726.14|729.19|726.19|729.21|726.21|729.11|726.11|18
1609143920000|2020-12-28 08:25:20|729.2|726.2|729.82|726.82|729.83|726.83|729.16|726.16|26
1609143930000|2020-12-28 08:25:30|729.95|726.95|730.95|727.95|730.95|727.95|729.9|726.9|32
1609143940000|2020-12-28 08:25:40|730.97|727.97|731.3|728.3|731.84|728.84|730.97|727.97|37
1609143950000|2020-12-28 08:25:50|731.39|728.39|730.92|727.92|731.45|728.45|730.91|727.91|34
1609143960000|2020-12-28 08:26:00|730.95|727.95|731.14|728.14|731.2|728.2|730.94|727.94|34
1609143970000|2020-12-28 08:26:10|731.13|728.13|731.46|728.46|731.46|728.46|731.12|728.12|26
1609143980000|2020-12-28 08:26:20|731.49|728.49|731.17|728.17|731.6|728.6|731.17|728.17|32
1609143990000|2020-12-28 08:26:30|731.16|728.16|731.35|728.35|731.36|728.36|731.07|728.07|21
1609144000000|2020-12-28 08:26:40|731.34|728.34|731.48|728.48|731.48|728.48|731.33|728.33|21
1609144010000|2020-12-28 08:26:50|731.5|728.5|731.85|728.85|731.87|728.87|731.5|728.5|24
1609144020000|2020-12-28 08:27:00|731.8|728.8|732.18|729.18|732.19|729.19|731.72|728.72|32
1609144030000|2020-12-28 08:27:10|732.19|729.19|732.44|729.44|732.44|729.44|732.19|729.19|24
1609144040000|2020-12-28 08:27:20|732.49|729.49|733.44|730.44|733.44|730.44|732.47|729.47|31
1609144050000|2020-12-28 08:27:30|733.43|730.43|733.75|730.75|733.85|730.85|733.43|730.43|34
1609144060000|2020-12-28 08:27:40|733.76|730.76|734.25|731.25|734.25|731.25|733.76|730.76|34
1609144070000|2020-12-28 08:27:50|734.26|731.26|734.27|731.27|734.32|731.32|734.19|731.19|33
1609144080000|2020-12-28 08:28:00|734.2|731.2|733.9|730.9|734.22|731.22|733.87|730.87|23
1609144090000|2020-12-28 08:28:10|733.95|730.95|734.31|731.31|734.39|731.39|733.93|730.93|31
1609144100000|2020-12-28 08:28:20|734.34|731.34|734.22|731.22|734.38|731.38|734.21|731.21|29
1609144110000|2020-12-28 08:28:30|734.21|731.21|734.69|731.69|734.79|731.79|734.21|731.21|33
1609144120000|2020-12-28 08:28:40|734.73|731.73|734.87|731.87|734.89|731.89|734.68|731.68|30
1609144130000|2020-12-28 08:28:50|734.94|731.94|735.08|732.08|735.11|732.11|734.94|731.94|26
1609144140000|2020-12-28 08:29:00|735.09|732.09|734.89|731.89|735.09|732.09|734.89|731.89|29
1609144150000|2020-12-28 08:29:10|734.84|731.84|734.63|731.63|734.91|731.91|734.58|731.58|33
1609144160000|2020-12-28 08:29:20|734.61|731.61|734.59|731.59|734.72|731.72|734.58|731.58|27
1609144170000|2020-12-28 08:29:30|734.62|731.62|733.96|730.96|734.63|731.63|733.8|730.8|31
1609144180000|2020-12-28 08:29:40|733.7|730.7|734.04|731.04|734.08|731.08|733.62|730.62|23
1609144190000|2020-12-28 08:29:50|734.02|731.02|734.18|731.18|734.21|731.21|733.76|730.76|33
1609144200000|2020-12-28 08:30:00|734.22|731.22|734.11|731.11|734.22|731.22|733.7|730.7|34
1609144210000|2020-12-28 08:30:10|734.2|731.2|734.23|731.23|734.23|731.23|734.04|731.04|27
1609144220000|2020-12-28 08:30:20|734.25|731.25|734.63|731.63|734.66|731.66|734.24|731.24|21
1609144230000|2020-12-28 08:30:30|734.65|731.65|734.78|731.78|735.01|732.01|734.64|731.64|35
1609144240000|2020-12-28 08:30:40|735|732|734.89|731.89|735.04|732.04|734.88|731.88|30
1609144250000|2020-12-28 08:30:50|734.88|731.88|735|732|735.03|732.03|734.86|731.86|26
1609144260000|2020-12-28 08:31:00|734.96|731.96|735.17|732.17|735.17|732.17|734.96|731.96|20
1609144270000|2020-12-28 08:31:10|735.29|732.29|735.95|732.95|735.99|732.99|735.29|732.29|32
1609144280000|2020-12-28 08:31:20|735.94|732.94|736.17|733.17|736.2|733.2|735.94|732.94|32
1609144290000|2020-12-28 08:31:30|736.09|733.09|736.19|733.19|736.19|733.19|735.99|732.99|30
1609144300000|2020-12-28 08:31:40|736.2|733.2|736.42|733.42|736.45|733.45|736.17|733.17|18
1609144310000|2020-12-28 08:31:50|736.44|733.44|736.92|733.92|736.92|733.92|736.42|733.42|22
1609144320000|2020-12-28 08:32:00|736.91|733.91|737.06|734.06|737.06|734.06|736.89|733.89|28
1609144330000|2020-12-28 08:32:10|737.11|734.11|737.28|734.28|737.3|734.3|737.02|734.02|28
1609144340000|2020-12-28 08:32:20|737.32|734.32|737.61|734.61|737.67|734.67|737.32|734.32|29
1609144350000|2020-12-28 08:32:30|737.62|734.62|737.02|734.02|737.66|734.66|736.93|733.93|33
1609144360000|2020-12-28 08:32:40|737.01|734.01|736.89|733.89|737.23|734.23|736.87|733.87|29
1609144370000|2020-12-28 08:32:50|737.06|734.06|736.89|733.89|737.06|734.06|736.79|733.79|30
1609144380000|2020-12-28 08:33:00|736.97|733.97|737.43|734.43|737.43|734.43|736.96|733.96|30
1609144390000|2020-12-28 08:33:10|737.4|734.4|737.91|734.91|737.92|734.92|737.39|734.39|29
1609144400000|2020-12-28 08:33:20|737.99|734.99|738.02|735.02|738.08|735.08|737.94|734.94|28
1609144410000|2020-12-28 08:33:30|738.26|735.26|738.43|735.43|738.44|735.44|738.2|735.2|31
1609144420000|2020-12-28 08:33:40|738.44|735.44|738.21|735.21|738.52|735.52|738.15|735.15|34
1609144430000|2020-12-28 08:33:50|738.26|735.26|738.72|735.72|738.82|735.82|738.2|735.2|30
1609144440000|2020-12-28 08:34:00|738.73|735.73|738.43|735.43|738.81|735.81|738.24|735.24|25
1609144450000|2020-12-28 08:34:10|738.44|735.44|738.15|735.15|738.49|735.49|738.13|735.13|27
1609144460000|2020-12-28 08:34:20|738.14|735.14|738.06|735.06|738.24|735.24|738.04|735.04|19
1609144470000|2020-12-28 08:34:30|738.09|735.09|738|735|738.1|735.1|738|735|26
1609144480000|2020-12-28 08:34:40|738.02|735.02|737.81|734.81|738.04|735.04|737.81|734.81|17
1609144490000|2020-12-28 08:34:50|737.78|734.78|737.62|734.62|737.82|734.82|737.58|734.58|13
1609144500000|2020-12-28 08:35:00|737.67|734.67|737.81|734.81|737.81|734.81|737.67|734.67|22
1609144510000|2020-12-28 08:35:10|737.78|734.78|738.46|735.46|738.47|735.47|737.78|734.78|30
1609144520000|2020-12-28 08:35:20|738.47|735.47|739.67|736.67|739.67|736.67|738.47|735.47|30
1609144530000|2020-12-28 08:35:30|739.62|736.62|741.16|738.16|741.16|738.16|739.6|736.6|33
1609144540000|2020-12-28 08:35:40|741.13|738.13|740.97|737.97|741.27|738.27|740.88|737.88|33
1609144550000|2020-12-28 08:35:50|741|738|740.95|737.95|741.11|738.11|740.78|737.78|36
1609144560000|2020-12-28 08:36:00|740.89|737.89|741.18|738.18|741.18|738.18|740.82|737.82|25
1609144570000|2020-12-28 08:36:10|741.22|738.22|741.13|738.13|741.48|738.48|741.06|738.06|27
1609144580000|2020-12-28 08:36:20|741.11|738.11|740.96|737.96|741.19|738.19|740.96|737.96|29
1609144590000|2020-12-28 08:36:30|740.95|737.95|740.33|737.33|740.95|737.95|740.13|737.13|35
1609144600000|2020-12-28 08:36:40|740.31|737.31|740.43|737.43|740.58|737.58|740.31|737.31|28
1609144610000|2020-12-28 08:36:50|740.45|737.45|741.1|738.1|741.12|738.12|740.43|737.43|28
1609144620000|2020-12-28 08:37:00|741.08|738.08|740.43|737.43|741.11|738.11|740.4|737.4|30
1609144630000|2020-12-28 08:37:10|740.34|737.34|740.28|737.28|740.34|737.34|740.19|737.19|21
1609144640000|2020-12-28 08:37:20|740.33|737.33|739.67|736.67|740.33|737.33|739.25|736.25|33
1609144650000|2020-12-28 08:37:30|739.53|736.53|739.35|736.35|740.62|737.62|738.99|735.99|36
1609144660000|2020-12-28 08:37:40|739.46|736.46|738.78|735.78|740.22|737.22|738.7|735.7|32
1609144670000|2020-12-28 08:37:50|738.86|735.86|739.24|736.24|739.45|736.45|738.75|735.75|33
1609144680000|2020-12-28 08:38:00|739.3|736.3|739.05|736.05|739.42|736.42|738.92|735.92|29
1609144690000|2020-12-28 08:38:10|739.07|736.07|739.8|736.8|739.89|736.89|739.07|736.07|29
1609144700000|2020-12-28 08:38:20|739.85|736.85|739.65|736.65|740.41|737.41|739.65|736.65|31
1609144710000|2020-12-28 08:38:30|739.72|736.72|739.83|736.83|739.88|736.88|739.72|736.72|31
1609144720000|2020-12-28 08:38:40|739.79|736.79|739.15|736.15|739.83|736.83|739.13|736.13|32
1609144730000|2020-12-28 08:38:50|739.14|736.14|739.43|736.43|739.48|736.48|739.04|736.04|24
1609144740000|2020-12-28 08:39:00|739.41|736.41|739.47|736.47|739.47|736.47|739.39|736.39|22
1609144750000|2020-12-28 08:39:10|739.52|736.52|739.46|736.46|739.52|736.52|739.31|736.31|22
1609144760000|2020-12-28 08:39:20|739.45|736.45|739.41|736.41|739.49|736.49|739.28|736.28|30
1609144770000|2020-12-28 08:39:30|739.12|736.12|739.98|736.98|739.98|736.98|739.08|736.08|23
1609144780000|2020-12-28 08:39:40|740.02|737.02|740.15|737.15|740.15|737.15|739.99|736.99|17
1609144790000|2020-12-28 08:39:50|740.14|737.14|740.41|737.41|740.41|737.41|740.14|737.14|23
1609144800000|2020-12-28 08:40:00|740.4|737.4|740.31|737.31|740.55|737.55|740.31|737.31|28
1609144810000|2020-12-28 08:40:10|740.35|737.35|739.21|736.21|740.4|737.4|739.21|736.21|30
1609144820000|2020-12-28 08:40:20|739.2|736.2|738.94|735.94|739.22|736.22|738.9|735.9|16
1609144830000|2020-12-28 08:40:30|738.89|735.89|739.62|736.62|739.79|736.79|738.85|735.85|29
1609144840000|2020-12-28 08:40:40|739.46|736.46|738.29|735.29|739.46|736.46|738.29|735.29|34
1609144850000|2020-12-28 08:40:50|738.28|735.28|738.07|735.07|738.35|735.35|737.97|734.97|35
1609144860000|2020-12-28 08:41:00|738.06|735.06|738.32|735.32|738.7|735.7|738.06|735.06|35
1609144870000|2020-12-28 08:41:10|738.39|735.39|738.55|735.55|738.56|735.56|738.24|735.24|22
1609144880000|2020-12-28 08:41:20|738.66|735.66|738.7|735.7|738.98|735.98|738.66|735.66|27
1609144890000|2020-12-28 08:41:30|738.68|735.68|738.32|735.32|738.68|735.68|738.29|735.29|31
1609144900000|2020-12-28 08:41:40|738.3|735.3|738.1|735.1|738.31|735.31|738.05|735.05|25
1609144910000|2020-12-28 08:41:50|738.09|735.09|737.71|734.71|738.19|735.19|737.56|734.56|34
1609144920000|2020-12-28 08:42:00|737.59|734.59|737.64|734.64|737.71|734.71|737.42|734.42|33
1609144930000|2020-12-28 08:42:10|737.65|734.65|737.32|734.32|737.83|734.83|737.32|734.32|33
1609144940000|2020-12-28 08:42:20|737.2|734.2|736.56|733.56|737.39|734.39|736.54|733.54|33
1609144950000|2020-12-28 08:42:30|736.4|733.4|736.37|733.37|736.51|733.51|736.15|733.15|30
1609144960000|2020-12-28 08:42:40|736.49|733.49|735.93|732.93|736.82|733.82|735.93|732.93|35
1609144970000|2020-12-28 08:42:50|735.89|732.89|736.13|733.13|736.13|733.13|735.67|732.67|37
1609144980000|2020-12-28 08:43:00|736.12|733.12|736.29|733.29|736.29|733.29|735.91|732.91|30
1609144990000|2020-12-28 08:43:10|736.4|733.4|736.71|733.71|736.76|733.76|736.4|733.4|25
1609145000000|2020-12-28 08:43:20|736.69|733.69|736.65|733.65|736.93|733.93|736.62|733.62|29
1609145010000|2020-12-28 08:43:30|736.63|733.63|737.22|734.22|737.25|734.25|736.61|733.61|32
1609145020000|2020-12-28 08:43:40|737.23|734.23|736.96|733.96|737.23|734.23|736.9|733.9|36
1609145030000|2020-12-28 08:43:50|736.95|733.95|737.01|734.01|737.05|734.05|736.84|733.84|30
1609145040000|2020-12-28 08:44:00|737|734|737.58|734.58|737.6|734.6|737|734|35
1609145050000|2020-12-28 08:44:10|737.51|734.51|738.33|735.33|738.33|735.33|737.48|734.48|33
1609145060000|2020-12-28 08:44:20|738.31|735.31|738.45|735.45|738.47|735.47|738.31|735.31|32
1609145070000|2020-12-28 08:44:30|738.44|735.44|738.48|735.48|738.6|735.6|738.3|735.3|35
1609145080000|2020-12-28 08:44:40|738.45|735.45|738.95|735.95|739|736|738.41|735.41|37
1609145090000|2020-12-28 08:44:50|738.87|735.87|738.76|735.76|739.05|736.05|738.76|735.76|31
1609145100000|2020-12-28 08:45:00|738.78|735.78|739.17|736.17|739.19|736.19|738.78|735.78|22
1609145110000|2020-12-28 08:45:10|739.16|736.16|739.19|736.19|739.26|736.26|739.12|736.12|28
1609145120000|2020-12-28 08:45:20|739.2|736.2|739.24|736.24|739.38|736.38|739.18|736.18|33
1609145130000|2020-12-28 08:45:30|739.26|736.26|738.69|735.69|739.26|736.26|738.69|735.69|30
1609145140000|2020-12-28 08:45:40|738.68|735.68|738.71|735.71|738.8|735.8|738.66|735.66|24
1609145150000|2020-12-28 08:45:50|738.72|735.72|738.71|735.71|738.87|735.87|738.71|735.71|28
1609145160000|2020-12-28 08:46:00|738.7|735.7|738.5|735.5|738.73|735.73|738.36|735.36|27
1609145170000|2020-12-28 08:46:10|738.48|735.48|738|735|738.56|735.56|737.92|734.92|32
1609145180000|2020-12-28 08:46:20|738.06|735.06|737.42|734.42|738.16|735.16|737.37|734.37|35
1609145190000|2020-12-28 08:46:30|737.39|734.39|736.88|733.88|737.45|734.45|736.79|733.79|27
1609145200000|2020-12-28 08:46:40|736.98|733.98|737.31|734.31|737.35|734.35|736.91|733.91|30
1609145210000|2020-12-28 08:46:50|737.28|734.28|737.53|734.53|737.57|734.57|737.28|734.28|28
1609145220000|2020-12-28 08:47:00|737.55|734.55|737.24|734.24|737.55|734.55|737.24|734.24|25
1609145230000|2020-12-28 08:47:10|737.23|734.23|737.31|734.31|737.33|734.33|737.2|734.2|29
1609145240000|2020-12-28 08:47:20|737.3|734.3|737.53|734.53|737.53|734.53|737.3|734.3|23
1609145250000|2020-12-28 08:47:30|737.52|734.52|737.33|734.33|737.52|734.52|737.33|734.33|15
1609145260000|2020-12-28 08:47:40|737.31|734.31|737.32|734.32|737.36|734.36|737.31|734.31|10
1609145270000|2020-12-28 08:47:50|737.31|734.31|737.46|734.46|737.51|734.51|737.28|734.28|20
1609145280000|2020-12-28 08:48:00|737.52|734.52|737.36|734.36|737.52|734.52|737.36|734.36|20
1609145290000|2020-12-28 08:48:10|737.34|734.34|736.53|733.53|737.34|734.34|736.4|733.4|34
1609145300000|2020-12-28 08:48:20|736.64|733.64|736.6|733.6|736.74|733.74|736.47|733.47|27
1609145310000|2020-12-28 08:48:30|736.63|733.63|736.45|733.45|736.63|733.63|736.26|733.26|32
1609145320000|2020-12-28 08:48:40|736.42|733.42|736.49|733.49|736.49|733.49|736.27|733.27|22
1609145330000|2020-12-28 08:48:50|736.44|733.44|736.69|733.69|736.83|733.83|736.44|733.44|23
1609145340000|2020-12-28 08:49:00|736.64|733.64|736.3|733.3|736.64|733.64|736.28|733.28|24
1609145350000|2020-12-28 08:49:10|736.25|733.25|736.21|733.21|736.37|733.37|736.18|733.18|35
1609145360000|2020-12-28 08:49:20|736.25|733.25|736.06|733.06|736.32|733.32|736|733|29
1609145370000|2020-12-28 08:49:30|736|733|735.54|732.54|736.03|733.03|735.54|732.54|32
1609145380000|2020-12-28 08:49:40|735.37|732.37|734.85|731.85|735.61|732.61|734.62|731.62|28
1609145390000|2020-12-28 08:49:50|734.81|731.81|735.05|732.05|735.05|732.05|734.66|731.66|26
1609145400000|2020-12-28 08:50:00|735|732|735.85|732.85|735.85|732.85|734.8|731.8|33
1609145410000|2020-12-28 08:50:10|735.83|732.83|735.83|732.83|735.94|732.94|735.64|732.64|34
1609145420000|2020-12-28 08:50:20|735.82|732.82|736.11|733.11|736.16|733.16|735.79|732.79|31
1609145430000|2020-12-28 08:50:30|736.1|733.1|736.31|733.31|736.31|733.31|736.05|733.05|28
1609145440000|2020-12-28 08:50:40|736.38|733.38|736.45|733.45|736.72|733.72|736.38|733.38|29
1609145450000|2020-12-28 08:50:50|736.47|733.47|736.12|733.12|736.53|733.53|736.08|733.08|31
1609145460000|2020-12-28 08:51:00|736.1|733.1|736.35|733.35|736.38|733.38|736.1|733.1|27
1609145470000|2020-12-28 08:51:10|736.36|733.36|737.11|734.11|737.14|734.14|736.35|733.35|32
1609145480000|2020-12-28 08:51:20|737.17|734.17|737.24|734.24|737.32|734.32|737.17|734.17|19
1609145490000|2020-12-28 08:51:30|737.26|734.26|736.79|733.79|737.28|734.28|736.76|733.76|26
1609145500000|2020-12-28 08:51:40|736.78|733.78|737.36|734.36|737.36|734.36|736.77|733.77|28
1609145510000|2020-12-28 08:51:50|737.35|734.35|737.63|734.63|737.63|734.63|737.32|734.32|25
1609145520000|2020-12-28 08:52:00|737.62|734.62|737.89|734.89|737.89|734.89|737.58|734.58|30
1609145530000|2020-12-28 08:52:10|737.9|734.9|737.31|734.31|737.9|734.9|737.26|734.26|25
1609145540000|2020-12-28 08:52:20|737.29|734.29|737.34|734.34|737.38|734.38|737.25|734.25|22
1609145550000|2020-12-28 08:52:30|737.35|734.35|737.32|734.32|737.36|734.36|737.25|734.25|22
1609145560000|2020-12-28 08:52:40|737.31|734.31|736.74|733.74|737.33|734.33|736.67|733.67|34
1609145570000|2020-12-28 08:52:50|736.77|733.77|736.56|733.56|736.77|733.77|736.54|733.54|24
1609145580000|2020-12-28 08:53:00|736.5|733.5|736.06|733.06|736.52|733.52|735.97|732.97|20
1609145590000|2020-12-28 08:53:10|735.97|732.97|735.78|732.78|736.1|733.1|735.78|732.78|20
1609145600000|2020-12-28 08:53:20|735.74|732.74|735.82|732.82|735.82|732.82|735.5|732.5|32
1609145610000|2020-12-28 08:53:30|735.86|732.86|736.12|733.12|736.18|733.18|735.72|732.72|19
1609145620000|2020-12-28 08:53:40|736.08|733.08|736.3|733.3|736.3|733.3|735.88|732.88|22
1609145630000|2020-12-28 08:53:50|736.29|733.29|736.58|733.58|736.64|733.64|736.22|733.22|27
1609145640000|2020-12-28 08:54:00|736.62|733.62|736.95|733.95|736.97|733.97|736.59|733.59|26
1609145650000|2020-12-28 08:54:10|736.97|733.97|737.96|734.96|737.96|734.96|736.97|733.97|27
1609145660000|2020-12-28 08:54:20|737.94|734.94|738.15|735.15|738.15|735.15|737.72|734.72|19
1609145670000|2020-12-28 08:54:30|738.16|735.16|738.23|735.23|738.25|735.25|738.15|735.15|22
1609145680000|2020-12-28 08:54:40|738.24|735.24|738.39|735.39|738.39|735.39|738.24|735.24|14
1609145690000|2020-12-28 08:54:50|738.4|735.4|738.49|735.49|738.49|735.49|738.4|735.4|12
1609145700000|2020-12-28 08:55:00|738.45|735.45|738.47|735.47|738.52|735.52|738.43|735.43|17
1609145710000|2020-12-28 08:55:10|738.82|735.82|739.24|736.24|739.26|736.26|738.82|735.82|24
1609145720000|2020-12-28 08:55:20|739.23|736.23|740.22|737.22|740.22|737.22|739.23|736.23|29
1609145730000|2020-12-28 08:55:30|740.2|737.2|739.8|736.8|740.29|737.29|739.73|736.73|30
1609145740000|2020-12-28 08:55:40|739.72|736.72|739.47|736.47|739.72|736.72|739.35|736.35|32
1609145750000|2020-12-28 08:55:50|739.52|736.52|738.79|735.79|739.52|736.52|738.38|735.38|33
1609145760000|2020-12-28 08:56:00|738.71|735.71|738.21|735.21|738.79|735.79|738.08|735.08|28
1609145770000|2020-12-28 08:56:10|738.24|735.24|738.24|735.24|738.67|735.67|738.23|735.23|29
1609145780000|2020-12-28 08:56:20|738.22|735.22|738.36|735.36|738.36|735.36|738.08|735.08|22
1609145790000|2020-12-28 08:56:30|738.41|735.41|738.48|735.48|738.49|735.49|738.28|735.28|24
1609145800000|2020-12-28 08:56:40|738.47|735.47|738.5|735.5|738.58|735.58|738.45|735.45|18
1609145810000|2020-12-28 08:56:50|738.49|735.49|738.27|735.27|738.51|735.51|738.2|735.2|26
1609145820000|2020-12-28 08:57:00|738.29|735.29|739.1|736.1|739.1|736.1|738.27|735.27|29
1609145830000|2020-12-28 08:57:10|739.17|736.17|739.51|736.51|739.53|736.53|739.17|736.17|34
1609145840000|2020-12-28 08:57:20|739.42|736.42|739.59|736.59|739.61|736.61|739.42|736.42|20
1609145850000|2020-12-28 08:57:30|739.58|736.58|739.87|736.87|739.94|736.94|739.58|736.58|21
1609145860000|2020-12-28 08:57:40|739.9|736.9|740|737|740.33|737.33|739.9|736.9|28
1609145870000|2020-12-28 08:57:50|739.93|736.93|739.83|736.83|739.93|736.93|739.7|736.7|29
1609145880000|2020-12-28 08:58:00|739.82|736.82|740.31|737.31|740.34|737.34|739.8|736.8|32
1609145890000|2020-12-28 08:58:10|740.27|737.27|740.12|737.12|740.27|737.27|739.88|736.88|31
1609145900000|2020-12-28 08:58:20|740.1|737.1|739.72|736.72|740.1|737.1|739.7|736.7|27
1609145910000|2020-12-28 08:58:30|739.73|736.73|739.9|736.9|740.05|737.05|739.67|736.67|30
1609145920000|2020-12-28 08:58:40|739.89|736.89|739.98|736.98|740.09|737.09|739.88|736.88|31
1609145930000|2020-12-28 08:58:50|739.99|736.99|740.15|737.15|740.21|737.21|739.98|736.98|29
1609145940000|2020-12-28 08:59:00|740.14|737.14|740.25|737.25|740.25|737.25|740.13|737.13|19
1609145950000|2020-12-28 08:59:10|740.28|737.28|740.53|737.53|740.55|737.55|740.28|737.28|21
1609145960000|2020-12-28 08:59:20|740.55|737.55|740.53|737.53|740.57|737.57|740.51|737.51|16
1609145970000|2020-12-28 08:59:30|740.52|737.52|741.2|738.2|741.2|738.2|740.52|737.52|22
1609145980000|2020-12-28 08:59:40|741.23|738.23|741.33|738.33|741.35|738.35|741.23|738.23|14
1609145990000|2020-12-28 08:59:50|741.34|738.34|741.16|738.16|741.35|738.35|741.03|738.03|19
1609146000000|2020-12-28 09:00:00|741.1|738.1|740.42|737.42|741.19|738.19|740.35|737.35|31
1609146010000|2020-12-28 09:00:10|740.35|737.35|739.58|736.58|740.35|737.35|739.58|736.58|34
1609146020000|2020-12-28 09:00:20|739.59|736.59|740.22|737.22|740.3|737.3|739.58|736.58|25
1609146030000|2020-12-28 09:00:30|740.2|737.2|738.67|735.67|740.2|737.2|738.59|735.59|33
1609146040000|2020-12-28 09:00:40|738.6|735.6|738.7|735.7|738.9|735.9|738.41|735.41|32
1609146050000|2020-12-28 09:00:50|738.73|735.73|738.4|735.4|738.73|735.73|737.92|734.92|35
1609146060000|2020-12-28 09:01:00|738.32|735.32|737.67|734.67|738.32|735.32|737.49|734.49|35
1609146070000|2020-12-28 09:01:10|737.52|734.52|737.09|734.09|737.77|734.77|736.93|733.93|33
1609146080000|2020-12-28 09:01:20|737.11|734.11|737.44|734.44|737.44|734.44|737.11|734.11|28
1609146090000|2020-12-28 09:01:30|737.45|734.45|737.2|734.2|737.45|734.45|737.15|734.15|23
1609146100000|2020-12-28 09:01:40|737.21|734.21|736.68|733.68|737.23|734.23|736.63|733.63|23
1609146110000|2020-12-28 09:01:50|736.56|733.56|736.36|733.36|736.62|733.62|736.09|733.09|28
1609146120000|2020-12-28 09:02:00|736.32|733.32|736.35|733.35|736.37|733.37|735.91|732.91|36
1609146130000|2020-12-28 09:02:10|736.36|733.36|736.21|733.21|736.36|733.36|736.04|733.04|31
1609146140000|2020-12-28 09:02:20|736.26|733.26|736.49|733.49|736.52|733.52|736.26|733.26|25
1609146150000|2020-12-28 09:02:30|736.47|733.47|736.37|733.37|736.47|733.47|736.13|733.13|31
1609146160000|2020-12-28 09:02:40|736.35|733.35|736.71|733.71|736.77|733.77|736.35|733.35|35
1609146170000|2020-12-28 09:02:50|736.72|733.72|736.63|733.63|736.72|733.72|736.46|733.46|32
1609146180000|2020-12-28 09:03:00|736.62|733.62|736.62|733.62|736.67|733.67|736.6|733.6|29
1609146190000|2020-12-28 09:03:10|736.61|733.61|736.34|733.34|736.67|733.67|736.26|733.26|32
1609146200000|2020-12-28 09:03:20|736.26|733.26|736.24|733.24|736.34|733.34|736.19|733.19|32
1609146210000|2020-12-28 09:03:30|736.23|733.23|735.78|732.78|736.24|733.24|735.78|732.78|33
1609146220000|2020-12-28 09:03:40|735.8|732.8|735.89|732.89|735.92|732.92|735.72|732.72|32
1609146230000|2020-12-28 09:03:50|735.87|732.87|734.33|731.33|735.87|732.87|734.19|731.19|33
1609146240000|2020-12-28 09:04:00|734.56|731.56|733.87|730.87|734.6|731.6|733.87|730.87|34
1609146250000|2020-12-28 09:04:10|733.88|730.88|734.37|731.37|734.37|731.37|733.64|730.64|30
1609146260000|2020-12-28 09:04:20|734.43|731.43|734.43|731.43|734.79|731.79|734.3|731.3|35
1609146270000|2020-12-28 09:04:30|734.45|731.45|734.66|731.66|734.75|731.75|734.45|731.45|28
1609146280000|2020-12-28 09:04:40|734.64|731.64|732.99|729.99|734.66|731.66|732.99|729.99|34
1609146290000|2020-12-28 09:04:50|732.9|729.9|731.87|728.87|732.92|729.92|731.86|728.86|34
1609146300000|2020-12-28 09:05:00|731.86|728.86|732.4|729.4|732.43|729.43|731.62|728.62|34
1609146310000|2020-12-28 09:05:10|732.43|729.43|733.44|730.44|733.44|730.44|732.43|729.43|27
1609146320000|2020-12-28 09:05:20|733.41|730.41|733.61|730.61|733.76|730.76|733.41|730.41|31
1609146330000|2020-12-28 09:05:30|733.59|730.59|734.33|731.33|734.34|731.34|733.58|730.58|34
1609146340000|2020-12-28 09:05:40|734.16|731.16|734.14|731.14|734.25|731.25|734.1|731.1|30
1609146350000|2020-12-28 09:05:50|734.15|731.15|734.26|731.26|734.31|731.31|734.05|731.05|30
1609146360000|2020-12-28 09:06:00|734.27|731.27|734.4|731.4|734.41|731.41|734.01|731.01|35
1609146370000|2020-12-28 09:06:10|734.46|731.46|734.68|731.68|734.68|731.68|734.43|731.43|23
1609146380000|2020-12-28 09:06:20|734.67|731.67|735.06|732.06|735.11|732.11|734.59|731.59|23
1609146390000|2020-12-28 09:06:30|735.05|732.05|735.01|732.01|735.09|732.09|734.93|731.93|15
1609146400000|2020-12-28 09:06:40|734.92|731.92|735.43|732.43|735.43|732.43|734.9|731.9|21
1609146410000|2020-12-28 09:06:50|735.44|732.44|736.07|733.07|736.29|733.29|735.44|732.44|28
1609146420000|2020-12-28 09:07:00|736.16|733.16|736.27|733.27|736.28|733.28|735.91|732.91|32
1609146430000|2020-12-28 09:07:10|736.16|733.16|736.39|733.39|736.76|733.76|736.13|733.13|34
1609146440000|2020-12-28 09:07:20|736.33|733.33|736.13|733.13|736.8|733.8|736.08|733.08|36
1609146450000|2020-12-28 09:07:30|736.14|733.14|736.18|733.18|736.28|733.28|736.07|733.07|26
1609146460000|2020-12-28 09:07:40|736.12|733.12|735.8|732.8|736.12|733.12|735.8|732.8|25
1609146470000|2020-12-28 09:07:50|735.84|732.84|735.66|732.66|736.21|733.21|735.66|732.66|34
1609146480000|2020-12-28 09:08:00|735.63|732.63|735.63|732.63|735.63|732.63|735.49|732.49|38
1609146490000|2020-12-28 09:08:10|735.65|732.65|735.49|732.49|735.69|732.69|735.44|732.44|25
1609146500000|2020-12-28 09:08:20|735.5|732.5|735.54|732.54|735.6|732.6|735.5|732.5|25
1609146510000|2020-12-28 09:08:30|735.56|732.56|735.44|732.44|735.56|732.56|735.42|732.42|24
1609146520000|2020-12-28 09:08:40|735.45|732.45|735.25|732.25|735.5|732.5|735.2|732.2|29
1609146530000|2020-12-28 09:08:50|735.2|732.2|734.67|731.67|735.21|732.21|734.65|731.65|27
1609146540000|2020-12-28 09:09:00|734.74|731.74|734.52|731.52|734.89|731.89|734.48|731.48|34
1609146550000|2020-12-28 09:09:10|734.53|731.53|734.9|731.9|734.9|731.9|734.4|731.4|37
1609146560000|2020-12-28 09:09:20|734.91|731.91|735.67|732.67|735.67|732.67|734.91|731.91|32
1609146570000|2020-12-28 09:09:30|735.68|732.68|735.63|732.63|735.94|732.94|735.63|732.63|32
1609146580000|2020-12-28 09:09:40|735.61|732.61|735.38|732.38|735.64|732.64|735.38|732.38|15
1609146590000|2020-12-28 09:09:50|735.37|732.37|735.26|732.26|735.37|732.37|735.26|732.26|29
1609146600000|2020-12-28 09:10:00|735.27|732.27|735.25|732.25|735.36|732.36|735.23|732.23|29
1609146610000|2020-12-28 09:10:10|735.28|732.28|736.09|733.09|736.13|733.13|735.26|732.26|32
1609146620000|2020-12-28 09:10:20|736.08|733.08|735.76|732.76|736.09|733.09|735.74|732.74|29
1609146630000|2020-12-28 09:10:30|735.78|732.78|735.4|732.4|736.04|733.04|735.4|732.4|31
1609146640000|2020-12-28 09:10:40|735.45|732.45|735.44|732.44|735.49|732.49|735.32|732.32|25
1609146650000|2020-12-28 09:10:50|735.45|732.45|735.87|732.87|735.92|732.92|735.44|732.44|34
1609146660000|2020-12-28 09:11:00|735.89|732.89|736.53|733.53|736.53|733.53|735.89|732.89|24
1609146670000|2020-12-28 09:11:10|736.51|733.51|736.64|733.64|737.01|734.01|736.51|733.51|28
1609146680000|2020-12-28 09:11:20|736.63|733.63|736.59|733.59|736.69|733.69|736.59|733.59|18
1609146690000|2020-12-28 09:11:30|736.61|733.61|737|734|737|734|736.57|733.57|15
1609146700000|2020-12-28 09:11:40|737.01|734.01|736.97|733.97|737.08|734.08|736.95|733.95|30
1609146710000|2020-12-28 09:11:50|736.95|733.95|736.9|733.9|736.97|733.97|736.89|733.89|24
1609146720000|2020-12-28 09:12:00|736.91|733.91|736.91|733.91|736.98|733.98|736.89|733.89|11
1609146730000|2020-12-28 09:12:10|736.9|733.9|736.6|733.6|736.94|733.94|736.53|733.53|28
1609146740000|2020-12-28 09:12:20|736.56|733.56|736.24|733.24|736.72|733.72|736.24|733.24|25
1609146750000|2020-12-28 09:12:30|736.1|733.1|735.71|732.71|736.1|733.1|735.58|732.58|26
1609146760000|2020-12-28 09:12:40|735.66|732.66|735.62|732.62|735.82|732.82|735.62|732.62|12
1609146770000|2020-12-28 09:12:50|735.61|732.61|735.58|732.58|735.72|732.72|735.47|732.47|29
1609146780000|2020-12-28 09:13:00|735.48|732.48|736.12|733.12|736.12|733.12|735.47|732.47|21
1609146790000|2020-12-28 09:13:10|736.1|733.1|735.93|732.93|736.25|733.25|735.82|732.82|35
1609146800000|2020-12-28 09:13:20|735.92|732.92|735.68|732.68|736.13|733.13|735.67|732.67|25
1609146810000|2020-12-28 09:13:30|735.67|732.67|735.52|732.52|735.67|732.67|735.52|732.52|14
1609146820000|2020-12-28 09:13:40|735.5|732.5|735.43|732.43|735.5|732.5|735.35|732.35|19
1609146830000|2020-12-28 09:13:50|735.4|732.4|735.39|732.39|735.44|732.44|735.37|732.37|22
1609146840000|2020-12-28 09:14:00|735.36|732.36|734.96|731.96|735.39|732.39|734.94|731.94|33
1609146850000|2020-12-28 09:14:10|735.01|732.01|734.56|731.56|735.01|732.01|734.55|731.55|30
1609146860000|2020-12-28 09:14:20|734.52|731.52|734.46|731.46|734.62|731.62|734.46|731.46|31
1609146870000|2020-12-28 09:14:30|734.48|731.48|734.13|731.13|734.48|731.48|734.13|731.13|26
1609146880000|2020-12-28 09:14:40|734.15|731.15|733.64|730.64|734.23|731.23|733.64|730.64|33
1609146890000|2020-12-28 09:14:50|733.63|730.63|733.75|730.75|733.75|730.75|733.54|730.54|34
1609146900000|2020-12-28 09:15:00|733.73|730.73|733.44|730.44|733.76|730.76|733.44|730.44|26
1609146910000|2020-12-28 09:15:10|733.47|730.47|733.56|730.56|733.56|730.56|733.23|730.23|26
1609146920000|2020-12-28 09:15:20|733.55|730.55|733.84|730.84|733.94|730.94|733.55|730.55|28
1609146930000|2020-12-28 09:15:30|733.85|730.85|733.97|730.97|734.05|731.05|733.84|730.84|25
1609146940000|2020-12-28 09:15:40|733.99|730.99|734.22|731.22|734.22|731.22|733.99|730.99|30
1609146950000|2020-12-28 09:15:50|734.19|731.19|734.32|731.32|734.35|731.35|734.19|731.19|23
1609146960000|2020-12-28 09:16:00|734.34|731.34|734.59|731.59|734.64|731.64|734.33|731.33|26
1609146970000|2020-12-28 09:16:10|735.03|732.03|735.35|732.35|735.45|732.45|735.03|732.03|34
1609146980000|2020-12-28 09:16:20|735.33|732.33|735.35|732.35|735.48|732.48|735.15|732.15|31
1609146990000|2020-12-28 09:16:30|735.34|732.34|735.59|732.59|735.64|732.64|735.32|732.32|21
1609147000000|2020-12-28 09:16:40|735.61|732.61|736.3|733.3|736.32|733.32|735.4|732.4|22
1609147010000|2020-12-28 09:16:50|736.31|733.31|736.47|733.47|736.47|733.47|736.17|733.17|35
1609147020000|2020-12-28 09:17:00|736.54|733.54|736.29|733.29|736.54|733.54|736.16|733.16|32
1609147030000|2020-12-28 09:17:10|736.3|733.3|736.21|733.21|736.44|733.44|736.2|733.2|28
1609147040000|2020-12-28 09:17:20|736.22|733.22|736.21|733.21|736.26|733.26|736.21|733.21|17
1609147050000|2020-12-28 09:17:30|736.22|733.22|736.16|733.16|736.25|733.25|736.12|733.12|28
1609147060000|2020-12-28 09:17:40|736.17|733.17|736.19|733.19|736.22|733.22|736.14|733.14|20
1609147070000|2020-12-28 09:17:50|736.18|733.18|736.2|733.2|736.23|733.23|736.15|733.15|22
1609147080000|2020-12-28 09:18:00|736.19|733.19|736.84|733.84|736.87|733.87|736.18|733.18|25
1609147090000|2020-12-28 09:18:10|736.85|733.85|736.95|733.95|736.95|733.95|736.79|733.79|25
1609147100000|2020-12-28 09:18:20|736.96|733.96|736.98|733.98|737|734|736.73|733.73|31
1609147110000|2020-12-28 09:18:30|736.99|733.99|736.98|733.98|737.01|734.01|736.92|733.92|25
1609147120000|2020-12-28 09:18:40|736.99|733.99|736.9|733.9|736.99|733.99|736.9|733.9|28
1609147130000|2020-12-28 09:18:50|736.89|733.89|736.81|733.81|736.94|733.94|736.79|733.79|24
1609147140000|2020-12-28 09:19:00|736.82|733.82|737|734|737.01|734.01|736.8|733.8|22
1609147150000|2020-12-28 09:19:10|737.01|734.01|737.57|734.57|737.57|734.57|737.01|734.01|27
1609147160000|2020-12-28 09:19:20|737.58|734.58|737.59|734.59|737.76|734.76|737.51|734.51|29
1609147170000|2020-12-28 09:19:30|737.58|734.58|737.71|734.71|737.78|734.78|737.57|734.57|24
1609147180000|2020-12-28 09:19:40|737.74|734.74|737.96|734.96|737.99|734.99|737.71|734.71|30
1609147190000|2020-12-28 09:19:50|737.95|734.95|738.37|735.37|738.39|735.39|737.94|734.94|26
1609147200000|2020-12-28 09:20:00|738.36|735.36|737.92|734.92|738.36|735.36|737.87|734.87|22
1609147210000|2020-12-28 09:20:10|737.91|734.91|738.12|735.12|738.27|735.27|737.87|734.87|27
1609147220000|2020-12-28 09:20:20|738.13|735.13|738.32|735.32|738.32|735.32|738.07|735.07|24
1609147230000|2020-12-28 09:20:30|738.34|735.34|738.67|735.67|738.67|735.67|738.32|735.32|27
1609147240000|2020-12-28 09:20:40|738.69|735.69|738.59|735.59|738.96|735.96|738.59|735.59|28
1609147250000|2020-12-28 09:20:50|738.66|735.66|738.82|735.82|738.82|735.82|738.55|735.55|30
1609147260000|2020-12-28 09:21:00|738.91|735.91|740.28|737.28|740.28|737.28|738.91|735.91|37
1609147270000|2020-12-28 09:21:10|740.24|737.24|740.41|737.41|740.48|737.48|740.2|737.2|31
1609147280000|2020-12-28 09:21:20|740.4|737.4|740.46|737.46|740.62|737.62|740.3|737.3|34
1609147290000|2020-12-28 09:21:30|740.41|737.41|740.39|737.39|740.57|737.57|740.05|737.05|33
1609147300000|2020-12-28 09:21:40|740.37|737.37|740.08|737.08|740.39|737.39|739.96|736.96|31
1609147310000|2020-12-28 09:21:50|740.09|737.09|740.03|737.03|740.15|737.15|740|737|31
1609147320000|2020-12-28 09:22:00|740.04|737.04|740.12|737.12|740.17|737.17|740.04|737.04|23
1609147330000|2020-12-28 09:22:10|740.11|737.11|740.24|737.24|740.39|737.39|739.98|736.98|30
1609147340000|2020-12-28 09:22:20|740.25|737.25|739.77|736.77|740.28|737.28|739.72|736.72|33
1609147350000|2020-12-28 09:22:30|739.8|736.8|740.23|737.23|740.26|737.26|739.79|736.79|26
1609147360000|2020-12-28 09:22:40|740.25|737.25|740.16|737.16|740.29|737.29|740.1|737.1|30
1609147370000|2020-12-28 09:22:50|740.14|737.14|740.19|737.19|740.2|737.2|740.12|737.12|25
1609147380000|2020-12-28 09:23:00|740.2|737.2|739.85|736.85|740.2|737.2|739.84|736.84|25
1609147390000|2020-12-28 09:23:10|739.81|736.81|738.68|735.68|739.81|736.81|738.65|735.65|31
1609147400000|2020-12-28 09:23:20|738.61|735.61|738.74|735.74|738.88|735.88|738.58|735.58|28
1609147410000|2020-12-28 09:23:30|738.77|735.77|738.68|735.68|738.8|735.8|738.59|735.59|20
1609147420000|2020-12-28 09:23:40|738.65|735.65|738.36|735.36|738.65|735.65|738.3|735.3|29
1609147430000|2020-12-28 09:23:50|738.35|735.35|738.54|735.54|738.56|735.56|738.34|735.34|21
1609147440000|2020-12-28 09:24:00|738.64|735.64|738.74|735.74|738.9|735.9|738.64|735.64|29
1609147450000|2020-12-28 09:24:10|738.8|735.8|738.32|735.32|738.92|735.92|738.26|735.26|29
1609147460000|2020-12-28 09:24:20|738.33|735.33|738.29|735.29|738.43|735.43|738.24|735.24|29
1609147470000|2020-12-28 09:24:30|738.38|735.38|738.1|735.1|738.38|735.38|738.07|735.07|22
1609147480000|2020-12-28 09:24:40|738.19|735.19|738.51|735.51|738.54|735.54|738.19|735.19|27
1609147490000|2020-12-28 09:24:50|738.47|735.47|738.47|735.47|738.51|735.51|738.41|735.41|30
1609147500000|2020-12-28 09:25:00|738.48|735.48|738.19|735.19|738.52|735.52|738.16|735.16|24
1609147510000|2020-12-28 09:25:10|738.18|735.18|738.09|735.09|738.24|735.24|738.09|735.09|26
1609147520000|2020-12-28 09:25:20|738.11|735.11|738.15|735.15|738.19|735.19|738.07|735.07|24
1609147530000|2020-12-28 09:25:30|738.14|735.14|738.15|735.15|738.19|735.19|738.08|735.08|15
1609147540000|2020-12-28 09:25:40|738.1|735.1|738.38|735.38|738.38|735.38|738.1|735.1|9
1609147550000|2020-12-28 09:25:50|738.39|735.39|738.41|735.41|738.5|735.5|738.39|735.39|21
1609147560000|2020-12-28 09:26:00|738.4|735.4|738.25|735.25|738.41|735.41|738.25|735.25|20
1609147570000|2020-12-28 09:26:10|738.24|735.24|737.46|734.46|738.24|735.24|737.45|734.45|27
1609147580000|2020-12-28 09:26:20|737.48|734.48|737.45|734.45|737.56|734.56|737.41|734.41|21
1609147590000|2020-12-28 09:26:30|737.44|734.44|737.85|734.85|737.85|734.85|737.4|734.4|17
1609147600000|2020-12-28 09:26:40|737.87|734.87|737.9|734.9|737.99|734.99|737.87|734.87|24
1609147610000|2020-12-28 09:26:50|737.89|734.89|737.56|734.56|737.9|734.9|737.49|734.49|33
1609147620000|2020-12-28 09:27:00|737.52|734.52|737.71|734.71|737.71|734.71|737.52|734.52|19
1609147630000|2020-12-28 09:27:10|737.69|734.69|738.28|735.28|738.28|735.28|737.69|734.69|17
1609147640000|2020-12-28 09:27:20|738.3|735.3|738.06|735.06|738.3|735.3|738.01|735.01|29
1609147650000|2020-12-28 09:27:30|738.05|735.05|738|735|738.15|735.15|737.99|734.99|17
1609147660000|2020-12-28 09:27:40|737.98|734.98|738.08|735.08|738.12|735.12|737.98|734.98|19
1609147670000|2020-12-28 09:27:50|738.09|735.09|738.16|735.16|738.2|735.2|738.08|735.08|23
1609147680000|2020-12-28 09:28:00|738.18|735.18|738.67|735.67|738.67|735.67|738.17|735.17|23
1609147690000|2020-12-28 09:28:10|738.68|735.68|739.05|736.05|739.06|736.06|738.68|735.68|30
1609147700000|2020-12-28 09:28:20|739.04|736.04|739.02|736.02|739.12|736.12|738.92|735.92|30
1609147710000|2020-12-28 09:28:30|739.03|736.03|739.4|736.4|739.4|736.4|739|736|15
1609147720000|2020-12-28 09:28:40|739.42|736.42|739.05|736.05|739.45|736.45|739.05|736.05|27
1609147730000|2020-12-28 09:28:50|739.07|736.07|739.23|736.23|739.23|736.23|738.86|735.86|32
1609147740000|2020-12-28 09:29:00|739.25|736.25|739.48|736.48|739.65|736.65|739.25|736.25|30
1609147750000|2020-12-28 09:29:10|739.35|736.35|738.57|735.57|739.37|736.37|738.57|735.57|32
1609147760000|2020-12-28 09:29:20|738.55|735.55|738.42|735.42|738.55|735.55|738.27|735.27|28
1609147770000|2020-12-28 09:29:30|738.39|735.39|738.5|735.5|738.55|735.55|738.37|735.37|33
1609147780000|2020-12-28 09:29:40|738.51|735.51|738.52|735.52|738.56|735.56|738.49|735.49|22
1609147790000|2020-12-28 09:29:50|738.44|735.44|738.96|735.96|739.22|736.22|738.44|735.44|27
1609147800000|2020-12-28 09:30:00|738.99|735.99|739.32|736.32|739.36|736.36|738.99|735.99|30
1609147810000|2020-12-28 09:30:10|739.35|736.35|739.23|736.23|739.4|736.4|739.23|736.23|16
1609147820000|2020-12-28 09:30:20|739.24|736.24|738.92|735.92|739.4|736.4|738.92|735.92|26
1609147830000|2020-12-28 09:30:30|738.93|735.93|738.32|735.32|738.93|735.93|738.24|735.24|30
1609147840000|2020-12-28 09:30:40|738.36|735.36|738.23|735.23|738.42|735.42|738.19|735.19|26
1609147850000|2020-12-28 09:30:50|738.24|735.24|737.7|734.7|738.24|735.24|737.67|734.67|26
1609147860000|2020-12-28 09:31:00|737.41|734.41|737.57|734.57|737.57|734.57|736.83|733.83|35
1609147870000|2020-12-28 09:31:10|737.56|734.56|737.11|734.11|737.56|734.56|736.89|733.89|22
1609147880000|2020-12-28 09:31:20|737.13|734.13|737.17|734.17|737.36|734.36|737.09|734.09|29
1609147890000|2020-12-28 09:31:30|737.18|734.18|737.14|734.14|737.19|734.19|737.01|734.01|25
1609147900000|2020-12-28 09:31:40|737.17|734.17|737.69|734.69|737.72|734.72|737.17|734.17|18
1609147910000|2020-12-28 09:31:50|737.71|734.71|737.63|734.63|738.01|735.01|737.63|734.63|31
1609147920000|2020-12-28 09:32:00|737.65|734.65|737.94|734.94|738.09|735.09|737.62|734.62|26
1609147930000|2020-12-28 09:32:10|737.92|734.92|737.57|734.57|737.92|734.92|737.39|734.39|28
1609147940000|2020-12-28 09:32:20|737.56|734.56|737.47|734.47|737.59|734.59|737.44|734.44|18
1609147950000|2020-12-28 09:32:30|737.46|734.46|737.57|734.57|737.58|734.58|737.45|734.45|17
1609147960000|2020-12-28 09:32:40|737.59|734.59|737.57|734.57|737.63|734.63|737.54|734.54|20
1609147970000|2020-12-28 09:32:50|737.59|734.59|737.54|734.54|737.64|734.64|737.47|734.47|21
1609147980000|2020-12-28 09:33:00|737.55|734.55|736.93|733.93|737.63|734.63|736.92|733.92|16
1609147990000|2020-12-28 09:33:10|736.92|733.92|736.94|733.94|737.11|734.11|736.87|733.87|25
1609148000000|2020-12-28 09:33:20|737|734|736.8|733.8|737|734|736.6|733.6|24
1609148010000|2020-12-28 09:33:30|736.78|733.78|736.48|733.48|736.78|733.78|736.38|733.38|33
1609148020000|2020-12-28 09:33:40|736.46|733.46|735.96|732.96|736.46|733.46|735.84|732.84|14
1609148030000|2020-12-28 09:33:50|735.97|732.97|735.86|732.86|735.97|732.97|735.76|732.76|29
1609148040000|2020-12-28 09:34:00|735.88|732.88|736.25|733.25|736.34|733.34|735.88|732.88|29
1609148050000|2020-12-28 09:34:10|736.23|733.23|735.86|732.86|736.26|733.26|735.85|732.85|26
1609148060000|2020-12-28 09:34:20|735.84|732.84|735.6|732.6|735.87|732.87|735.6|732.6|25
1609148070000|2020-12-28 09:34:30|735.59|732.59|735.38|732.38|735.61|732.61|735.37|732.37|20
1609148080000|2020-12-28 09:34:40|735.18|732.18|734.93|731.93|735.21|732.21|734.93|731.93|17
1609148090000|2020-12-28 09:34:50|734.92|731.92|735.02|732.02|735.03|732.03|734.89|731.89|20
1609148100000|2020-12-28 09:35:00|735.03|732.03|735.78|732.78|735.88|732.88|735.03|732.03|32
1609148110000|2020-12-28 09:35:10|735.76|732.76|735.43|732.43|735.76|732.76|735.3|732.3|33
1609148120000|2020-12-28 09:35:20|735.45|732.45|735.46|732.46|735.65|732.65|735.45|732.45|31
1609148130000|2020-12-28 09:35:30|735.5|732.5|735.64|732.64|735.79|732.79|735.46|732.46|29
1609148140000|2020-12-28 09:35:40|735.58|732.58|735.36|732.36|735.59|732.59|735.32|732.32|26
1609148150000|2020-12-28 09:35:50|735.34|732.34|735.34|732.34|735.37|732.37|735.31|732.31|20
1609148160000|2020-12-28 09:36:00|735.3|732.3|735.29|732.29|735.38|732.38|735.27|732.27|24
1609148170000|2020-12-28 09:36:10|735.28|732.28|735.26|732.26|735.3|732.3|735.21|732.21|17
1609148180000|2020-12-28 09:36:20|735.29|732.29|735.35|732.35|735.47|732.47|735.29|732.29|25
1609148190000|2020-12-28 09:36:30|735.36|732.36|734.81|731.81|735.36|732.36|734.79|731.79|25
1609148200000|2020-12-28 09:36:40|734.83|731.83|734.78|731.78|734.89|731.89|734.78|731.78|26
1609148210000|2020-12-28 09:36:50|734.74|731.74|734.73|731.73|734.76|731.76|734.64|731.64|26
1609148220000|2020-12-28 09:37:00|734.69|731.69|734.76|731.76|734.77|731.77|734.63|731.63|29
1609148230000|2020-12-28 09:37:10|734.73|731.73|734.42|731.42|734.73|731.73|734.42|731.42|6
1609148240000|2020-12-28 09:37:20|734.43|731.43|734.62|731.62|734.63|731.63|734.42|731.42|12
1609148250000|2020-12-28 09:37:30|734.65|731.65|734.66|731.66|734.67|731.67|734.62|731.62|13
1609148260000|2020-12-28 09:37:40|734.64|731.64|734.62|731.62|734.66|731.66|734.62|731.62|6
1609148270000|2020-12-28 09:37:50|734.63|731.63|734.62|731.62|734.63|731.63|734.62|731.62|6
1609148280000|2020-12-28 09:38:00|734.63|731.63|734.53|731.53|734.64|731.64|734.5|731.5|17
1609148290000|2020-12-28 09:38:10|734.52|731.52|734.65|731.65|734.78|731.78|734.52|731.52|29
1609148300000|2020-12-28 09:38:20|734.67|731.67|734.96|731.96|735.01|732.01|734.67|731.67|17
1609148310000|2020-12-28 09:38:30|734.95|731.95|734.91|731.91|734.96|731.96|734.9|731.9|8
1609148320000|2020-12-28 09:38:40|734.92|731.92|735.62|732.62|735.62|732.62|734.92|731.92|22
1609148330000|2020-12-28 09:38:50|735.63|732.63|735.86|732.86|735.87|732.87|735.63|732.63|17
1609148340000|2020-12-28 09:39:00|735.87|732.87|735.59|732.59|735.87|732.87|735.52|732.52|25
1609148350000|2020-12-28 09:39:10|735.57|732.57|734.86|731.86|735.57|732.57|734.81|731.81|29
1609148360000|2020-12-28 09:39:20|734.85|731.85|735.15|732.15|735.15|732.15|734.83|731.83|31
1609148370000|2020-12-28 09:39:30|735.14|732.14|734.94|731.94|735.23|732.23|734.93|731.93|15
1609148380000|2020-12-28 09:39:40|734.93|731.93|735.52|732.52|735.52|732.52|734.93|731.93|23
1609148390000|2020-12-28 09:39:50|735.5|732.5|735.06|732.06|735.5|732.5|734.97|731.97|29
1609148400000|2020-12-28 09:40:00|735.08|732.08|735.24|732.24|735.41|732.41|735.08|732.08|28
1609148410000|2020-12-28 09:40:10|735.23|732.23|735.22|732.22|735.28|732.28|735.17|732.17|23
1609148420000|2020-12-28 09:40:20|735.23|732.23|735.19|732.19|735.26|732.26|735.1|732.1|24
1609148430000|2020-12-28 09:40:30|735.2|732.2|735.05|732.05|735.2|732.2|734.97|731.97|25
1609148440000|2020-12-28 09:40:40|735.03|732.03|735.13|732.13|735.22|732.22|735|732|26
1609148450000|2020-12-28 09:40:50|735.1|732.1|735.25|732.25|735.25|732.25|735.03|732.03|33
1609148460000|2020-12-28 09:41:00|735.28|732.28|735.33|732.33|735.38|732.38|735.28|732.28|22
1609148470000|2020-12-28 09:41:10|735.31|732.31|735.27|732.27|735.33|732.33|735.24|732.24|19
1609148480000|2020-12-28 09:41:20|735.29|732.29|735.45|732.45|735.45|732.45|735.29|732.29|14
1609148490000|2020-12-28 09:41:30|735.52|732.52|735.44|732.44|735.52|732.52|735.36|732.36|18
1609148500000|2020-12-28 09:41:40|735.49|732.49|736.25|733.25|736.25|733.25|735.49|732.49|26
1609148510000|2020-12-28 09:41:50|736.33|733.33|736.39|733.39|736.4|733.4|736.33|733.33|20
1609148520000|2020-12-28 09:42:00|736.4|733.4|737.03|734.03|737.05|734.05|736.4|733.4|18
1609148530000|2020-12-28 09:42:10|737.04|734.04|736.77|733.77|737.24|734.24|736.37|733.37|30
1609148540000|2020-12-28 09:42:20|736.81|733.81|736.95|733.95|736.96|733.96|736.74|733.74|29
1609148550000|2020-12-28 09:42:30|736.99|733.99|736.93|733.93|736.99|733.99|736.93|733.93|10
1609148560000|2020-12-28 09:42:40|736.92|733.92|737.04|734.04|737.17|734.17|736.91|733.91|15
1609148570000|2020-12-28 09:42:50|737.03|734.03|736.95|733.95|737.1|734.1|736.95|733.95|23
1609148580000|2020-12-28 09:43:00|737.01|734.01|737.44|734.44|737.47|734.47|737.01|734.01|21
1609148590000|2020-12-28 09:43:10|737.43|734.43|737.48|734.48|737.49|734.49|737.43|734.43|13
1609148600000|2020-12-28 09:43:20|737.47|734.47|737.82|734.82|737.84|734.84|737.47|734.47|25
1609148610000|2020-12-28 09:43:30|737.81|734.81|737.88|734.88|737.88|734.88|737.75|734.75|26
1609148620000|2020-12-28 09:43:40|737.87|734.87|737.93|734.93|738.13|735.13|737.86|734.86|28
1609148630000|2020-12-28 09:43:50|737.9|734.9|737.74|734.74|737.9|734.9|737.52|734.52|32
1609148640000|2020-12-28 09:44:00|737.76|734.76|737.93|734.93|738.12|735.12|737.76|734.76|33
1609148650000|2020-12-28 09:44:10|737.94|734.94|738|735|738.04|735.04|737.93|734.93|26
1609148660000|2020-12-28 09:44:20|738.02|735.02|738.14|735.14|738.19|735.19|737.98|734.98|17
1609148670000|2020-12-28 09:44:30|738.16|735.16|737.89|734.89|738.16|735.16|737.76|734.76|26
1609148680000|2020-12-28 09:44:40|737.88|734.88|737.77|734.77|738.04|735.04|737.77|734.77|27
1609148690000|2020-12-28 09:44:50|737.78|734.78|737.74|734.74|737.78|734.78|737.74|734.74|8
1609148700000|2020-12-28 09:45:00|737.73|734.73|737.49|734.49|737.73|734.73|737.48|734.48|20
1609148710000|2020-12-28 09:45:10|737.56|734.56|737.32|734.32|737.63|734.63|737.32|734.32|21
1609148720000|2020-12-28 09:45:20|737.33|734.33|737.29|734.29|737.59|734.59|737.17|734.17|27
1609148730000|2020-12-28 09:45:30|737.18|734.18|737.06|734.06|737.38|734.38|736.98|733.98|18
1609148740000|2020-12-28 09:45:40|737.1|734.1|737.55|734.55|737.63|734.63|737.1|734.1|29
1609148750000|2020-12-28 09:45:50|737.53|734.53|737.56|734.56|737.58|734.58|737.51|734.51|19
1609148760000|2020-12-28 09:46:00|737.57|734.57|737.55|734.55|737.57|734.57|737.54|734.54|8
1609148770000|2020-12-28 09:46:10|737.56|734.56|737.59|734.59|737.61|734.61|737.53|734.53|24
1609148780000|2020-12-28 09:46:20|737.55|734.55|737.5|734.5|737.59|734.59|737.26|734.26|28
1609148790000|2020-12-28 09:46:30|737.51|734.51|737.36|734.36|737.51|734.51|737.28|734.28|25
1609148800000|2020-12-28 09:46:40|737.35|734.35|737.09|734.09|737.35|734.35|737.07|734.07|16
1609148810000|2020-12-28 09:46:50|737.11|734.11|736.96|733.96|737.11|734.11|736.93|733.93|19
1609148820000|2020-12-28 09:47:00|736.95|733.95|736.82|733.82|736.95|733.95|736.79|733.79|7
1609148830000|2020-12-28 09:47:10|736.8|733.8|736|733|736.83|733.83|736|733|32
1609148840000|2020-12-28 09:47:20|735.96|732.96|735.68|732.68|736.24|733.24|735.61|732.61|33
1609148850000|2020-12-28 09:47:30|735.63|732.63|735.35|732.35|735.73|732.73|735.35|732.35|32
1609148860000|2020-12-28 09:47:40|735.38|732.38|735.55|732.55|735.83|732.83|735.34|732.34|25
1609148870000|2020-12-28 09:47:50|735.51|732.51|735.57|732.57|735.62|732.62|735.46|732.46|25
1609148880000|2020-12-28 09:48:00|735.56|732.56|734.71|731.71|735.61|732.61|734.71|731.71|24
1609148890000|2020-12-28 09:48:10|734.73|731.73|734.77|731.77|734.97|731.97|734.73|731.73|21
1609148900000|2020-12-28 09:48:20|734.75|731.75|735.14|732.14|735.26|732.26|734.73|731.73|34
1609148910000|2020-12-28 09:48:30|735.12|732.12|735.1|732.1|735.18|732.18|735.07|732.07|32
1609148920000|2020-12-28 09:48:40|735.13|732.13|734.64|731.64|735.13|732.13|734.61|731.61|32
1609148930000|2020-12-28 09:48:50|734.66|731.66|734.75|731.75|734.94|731.94|734.63|731.63|34
1609148940000|2020-12-28 09:49:00|734.76|731.76|734.72|731.72|734.88|731.88|734.69|731.69|24
1609148950000|2020-12-28 09:49:10|734.76|731.76|734.83|731.83|734.83|731.83|734.71|731.71|19
1609148960000|2020-12-28 09:49:20|734.82|731.82|734.84|731.84|734.85|731.85|734.82|731.82|6
1609148970000|2020-12-28 09:49:30|734.85|731.85|734.82|731.82|734.86|731.86|734.82|731.82|8
1609148980000|2020-12-28 09:49:40|734.78|731.78|734.68|731.68|734.78|731.78|734.68|731.68|15
1609148990000|2020-12-28 09:49:50|734.69|731.69|734.56|731.56|734.69|731.69|734.56|731.56|10
1609149000000|2020-12-28 09:50:00|734.58|731.58|734.72|731.72|734.76|731.76|734.58|731.58|12
1609149010000|2020-12-28 09:50:10|734.69|731.69|734.9|731.9|734.9|731.9|734.69|731.69|22
1609149020000|2020-12-28 09:50:20|734.96|731.96|735|732|735.02|732.02|734.96|731.96|5
1609149030000|2020-12-28 09:50:30|734.99|731.99|734.65|731.65|734.99|731.99|734.65|731.65|31
1609149040000|2020-12-28 09:50:40|734.62|731.62|734.28|731.28|734.63|731.63|734.28|731.28|23
1609149050000|2020-12-28 09:50:50|734.3|731.3|733.78|730.78|734.3|731.3|733.78|730.78|29
1609149060000|2020-12-28 09:51:00|733.76|730.76|733.43|730.43|733.94|730.94|733.43|730.43|21
1609149070000|2020-12-28 09:51:10|733.45|730.45|732.74|729.74|733.45|730.45|732.68|729.68|28
1609149080000|2020-12-28 09:51:20|732.72|729.72|733.04|730.04|733.05|730.05|732.57|729.57|29
1609149090000|2020-12-28 09:51:30|733.03|730.03|733.61|730.61|733.61|730.61|733.02|730.02|27
1609149100000|2020-12-28 09:51:40|733.63|730.63|733.53|730.53|733.65|730.65|733.5|730.5|21
1609149110000|2020-12-28 09:51:50|733.49|730.49|733.6|730.6|733.64|730.64|733.47|730.47|30
1609149120000|2020-12-28 09:52:00|733.62|730.62|734.27|731.27|734.27|731.27|733.61|730.61|28
1609149130000|2020-12-28 09:52:10|734.25|731.25|734.4|731.4|734.56|731.56|734.22|731.22|24
1609149140000|2020-12-28 09:52:20|734.37|731.37|734.2|731.2|734.37|731.37|734.12|731.12|22
1609149150000|2020-12-28 09:52:30|734.33|731.33|734.51|731.51|734.51|731.51|734.29|731.29|19
1609149160000|2020-12-28 09:52:40|734.5|731.5|734.65|731.65|734.7|731.7|734.49|731.49|20
1609149170000|2020-12-28 09:52:50|734.63|731.63|734.42|731.42|734.67|731.67|734.42|731.42|18
1609149180000|2020-12-28 09:53:00|734.41|731.41|734.37|731.37|734.43|731.43|734.33|731.33|14
1609149190000|2020-12-28 09:53:10|734.36|731.36|734.52|731.52|734.58|731.58|734.33|731.33|17
1609149200000|2020-12-28 09:53:20|734.6|731.6|734.69|731.69|734.78|731.78|734.55|731.55|23
1609149210000|2020-12-28 09:53:30|734.71|731.71|735.1|732.1|735.13|732.13|734.71|731.71|15
1609149220000|2020-12-28 09:53:40|735.08|732.08|735.16|732.16|735.16|732.16|735.06|732.06|6
1609149230000|2020-12-28 09:53:50|735.17|732.17|734.97|731.97|735.22|732.22|734.97|731.97|20
1609149240000|2020-12-28 09:54:00|734.95|731.95|734.95|731.95|735.01|732.01|734.86|731.86|30
1609149250000|2020-12-28 09:54:10|734.96|731.96|735.1|732.1|735.1|732.1|734.69|731.69|31
1609149260000|2020-12-28 09:54:20|735.07|732.07|735.12|732.12|735.13|732.13|735|732|21
1609149270000|2020-12-28 09:54:30|735.09|732.09|735.08|732.08|735.09|732.09|734.94|731.94|26
1609149280000|2020-12-28 09:54:40|735.06|732.06|735.04|732.04|735.07|732.07|735|732|18
1609149290000|2020-12-28 09:54:50|735.06|732.06|735.26|732.26|735.27|732.27|734.99|731.99|19
1609149300000|2020-12-28 09:55:00|735.27|732.27|735.07|732.07|735.27|732.27|735.05|732.05|20
1609149310000|2020-12-28 09:55:10|735.06|732.06|735.07|732.07|735.08|732.08|735.06|732.06|7
1609149320000|2020-12-28 09:55:20|735.05|732.05|735.08|732.08|735.13|732.13|734.84|731.84|22
1609149330000|2020-12-28 09:55:30|735.03|732.03|735.54|732.54|735.54|732.54|735.03|732.03|31
1609149340000|2020-12-28 09:55:40|735.56|732.56|735.95|732.95|735.95|732.95|735.55|732.55|13
1609149350000|2020-12-28 09:55:50|735.86|732.86|736.13|733.13|736.14|733.14|735.86|732.86|25
1609149360000|2020-12-28 09:56:00|736.16|733.16|736.16|733.16|736.21|733.21|736.1|733.1|27
1609149370000|2020-12-28 09:56:10|736.12|733.12|735.99|732.99|736.38|733.38|735.91|732.91|38
1609149380000|2020-12-28 09:56:20|736|733|735.83|732.83|736.07|733.07|735.79|732.79|26
1609149390000|2020-12-28 09:56:30|735.86|732.86|735.79|732.79|735.87|732.87|735.77|732.77|20
1609149400000|2020-12-28 09:56:40|735.8|732.8|735.82|732.82|735.84|732.84|735.78|732.78|20
1609149410000|2020-12-28 09:56:50|735.84|732.84|735.88|732.88|735.92|732.92|735.84|732.84|21
1609149420000|2020-12-28 09:57:00|736.03|733.03|736.02|733.02|736.23|733.23|735.96|732.96|26
1609149430000|2020-12-28 09:57:10|736.01|733.01|736.01|733.01|736.04|733.04|735.97|732.97|16
1609149440000|2020-12-28 09:57:20|736|733|735.51|732.51|736.02|733.02|735.5|732.5|35
1609149450000|2020-12-28 09:57:30|735.49|732.49|735.05|732.05|735.49|732.49|734.99|731.99|31
1609149460000|2020-12-28 09:57:40|735.02|732.02|734.79|731.79|735.07|732.07|734.78|731.78|25
1609149470000|2020-12-28 09:57:50|734.78|731.78|735.27|732.27|735.33|732.33|734.76|731.76|31
1609149480000|2020-12-28 09:58:00|735.25|732.25|734.44|731.44|735.25|732.25|734.43|731.43|29
1609149490000|2020-12-28 09:58:10|734.45|731.45|734.59|731.59|734.61|731.61|734.45|731.45|20
1609149500000|2020-12-28 09:58:20|734.6|731.6|734.77|731.77|734.77|731.77|734.58|731.58|25
1609149510000|2020-12-28 09:58:30|734.75|731.75|734.68|731.68|734.79|731.79|734.56|731.56|27
1609149520000|2020-12-28 09:58:40|734.67|731.67|734.55|731.55|734.75|731.75|734.52|731.52|28
1609149530000|2020-12-28 09:58:50|734.6|731.6|734.75|731.75|734.75|731.75|734.36|731.36|21
1609149540000|2020-12-28 09:59:00|734.79|731.79|735|732|735.11|732.11|734.79|731.79|20
1609149550000|2020-12-28 09:59:10|735.03|732.03|734.69|731.69|735.03|732.03|734.67|731.67|27
1609149560000|2020-12-28 09:59:20|734.67|731.67|734.82|731.82|734.87|731.87|734.67|731.67|21
1609149570000|2020-12-28 09:59:30|734.83|731.83|734.62|731.62|734.83|731.83|734.62|731.62|21
1609149580000|2020-12-28 09:59:40|734.5|731.5|734.07|731.07|734.51|731.51|734.06|731.06|29
1609149590000|2020-12-28 09:59:50|734.12|731.12|734.14|731.14|734.19|731.19|734.09|731.09|24
1609149600000|2020-12-28 10:00:00|734.16|731.16|733.86|730.86|734.18|731.18|733.5|730.5|36
1609149610000|2020-12-28 10:00:10|733.9|730.9|734.91|731.91|734.92|731.92|733.89|730.89|34
1609149620000|2020-12-28 10:00:20|734.94|731.94|735.18|732.18|735.23|732.23|734.9|731.9|24
1609149630000|2020-12-28 10:00:30|735.17|732.17|735.48|732.48|735.48|732.48|735.05|732.05|24
1609149640000|2020-12-28 10:00:40|735.51|732.51|735.48|732.48|735.51|732.51|735.41|732.41|21
1609149650000|2020-12-28 10:00:50|735.46|732.46|735.51|732.51|735.51|732.51|735.45|732.45|9
1609149660000|2020-12-28 10:01:00|735.48|732.48|735.8|732.8|735.83|732.83|735.46|732.46|11
1609149670000|2020-12-28 10:01:10|735.81|732.81|735.57|732.57|735.95|732.95|735.48|732.48|24
1609149680000|2020-12-28 10:01:20|735.55|732.55|735.05|732.05|735.59|732.59|735.05|732.05|26
1609149690000|2020-12-28 10:01:30|735.04|732.04|734.92|731.92|735.04|732.04|734.81|731.81|18
1609149700000|2020-12-28 10:01:40|734.97|731.97|734.84|731.84|734.97|731.97|734.73|731.73|22
1609149710000|2020-12-28 10:01:50|734.81|731.81|734.63|731.63|734.85|731.85|734.61|731.61|26
1609149720000|2020-12-28 10:02:00|734.62|731.62|734.65|731.65|734.67|731.67|734.49|731.49|25
1609149730000|2020-12-28 10:02:10|734.43|731.43|734.65|731.65|734.67|731.67|734.4|731.4|31
1609149740000|2020-12-28 10:02:20|734.42|731.42|733.92|730.92|734.48|731.48|733.91|730.91|21
1609149750000|2020-12-28 10:02:30|733.96|730.96|733.58|730.58|733.96|730.96|733.48|730.48|13
1609149760000|2020-12-28 10:02:40|733.61|730.61|733.64|730.64|733.66|730.66|733.58|730.58|13
1609149770000|2020-12-28 10:02:50|733.63|730.63|733.39|730.39|733.64|730.64|733.39|730.39|17
1609149780000|2020-12-28 10:03:00|733.38|730.38|733.69|730.69|733.69|730.69|733.3|730.3|27
1609149790000|2020-12-28 10:03:10|733.71|730.71|733.37|730.37|733.71|730.71|733.35|730.35|31
1609149800000|2020-12-28 10:03:20|733.4|730.4|732.67|729.67|733.4|730.4|732.67|729.67|24
1609149810000|2020-12-28 10:03:30|732.62|729.62|732.08|729.08|732.62|729.62|732.08|729.08|27
1609149820000|2020-12-28 10:03:40|732.11|729.11|732.15|729.15|732.19|729.19|732.1|729.1|13
1609149830000|2020-12-28 10:03:50|732.19|729.19|731.99|728.99|732.19|729.19|731.97|728.97|16
1609149840000|2020-12-28 10:04:00|732.01|729.01|732.51|729.51|732.51|729.51|731.94|728.94|28
1609149850000|2020-12-28 10:04:10|732.5|729.5|732.06|729.06|732.71|729.71|732.06|729.06|32
1609149860000|2020-12-28 10:04:20|732.02|729.02|731.99|728.99|732.08|729.08|731.95|728.95|26
1609149870000|2020-12-28 10:04:30|732|729|732.01|729.01|732.11|729.11|731.98|728.98|29
1609149880000|2020-12-28 10:04:40|732.03|729.03|731.54|728.54|732.09|729.09|731.53|728.53|25
1609149890000|2020-12-28 10:04:50|731.53|728.53|731.61|728.61|731.83|728.83|731.53|728.53|31
1609149900000|2020-12-28 10:05:00|731.65|728.65|732.01|729.01|732.26|729.26|731.55|728.55|34
1609149910000|2020-12-28 10:05:10|732.04|729.04|731.75|728.75|732.07|729.07|731.72|728.72|26
1609149920000|2020-12-28 10:05:20|731.78|728.78|731.65|728.65|731.89|728.89|731.61|728.61|34
1609149930000|2020-12-28 10:05:30|731.67|728.67|731.51|728.51|731.67|728.67|731.45|728.45|28
1609149940000|2020-12-28 10:05:40|731.53|728.53|731.09|728.09|731.53|728.53|731.09|728.09|27
1609149950000|2020-12-28 10:05:50|731.3|728.3|730.09|727.09|731.39|728.39|730.04|727.04|29
1609149960000|2020-12-28 10:06:00|730.2|727.2|730.65|727.65|730.65|727.65|729.84|726.84|35
1609149970000|2020-12-28 10:06:10|730.66|727.66|730.95|727.95|730.96|727.96|730.62|727.62|20
1609149980000|2020-12-28 10:06:20|730.96|727.96|730.84|727.84|730.97|727.97|730.84|727.84|23
1609149990000|2020-12-28 10:06:30|730.82|727.82|730.92|727.92|730.92|727.92|730.65|727.65|25
1609150000000|2020-12-28 10:06:40|730.91|727.91|730.95|727.95|730.97|727.97|730.9|727.9|15
1609150010000|2020-12-28 10:06:50|730.96|727.96|730.99|727.99|730.99|727.99|730.92|727.92|15
1609150020000|2020-12-28 10:07:00|730.98|727.98|731.46|728.46|731.46|728.46|730.98|727.98|25
1609150030000|2020-12-28 10:07:10|731.48|728.48|732.18|729.18|732.24|729.24|731.48|728.48|26
1609150040000|2020-12-28 10:07:20|732.15|729.15|731.81|728.81|732.24|729.24|731.8|728.8|30
1609150050000|2020-12-28 10:07:30|731.79|728.79|731.94|728.94|732.02|729.02|731.76|728.76|26
1609150060000|2020-12-28 10:07:40|731.93|728.93|732.11|729.11|732.11|729.11|731.86|728.86|28
1609150070000|2020-12-28 10:07:50|732.07|729.07|732.11|729.11|732.15|729.15|732.01|729.01|29
1609150080000|2020-12-28 10:08:00|732.05|729.05|732.8|729.8|732.85|729.85|732.05|729.05|19
1609150090000|2020-12-28 10:08:10|732.89|729.89|733.15|730.15|733.15|730.15|732.82|729.82|17
1609150100000|2020-12-28 10:08:20|733.16|730.16|733.07|730.07|733.17|730.17|732.73|729.73|27
1609150110000|2020-12-28 10:08:30|733.09|730.09|733.36|730.36|733.36|730.36|733.09|730.09|16
1609150120000|2020-12-28 10:08:40|733.54|730.54|733.95|730.95|733.96|730.96|733.49|730.49|26
1609150130000|2020-12-28 10:08:50|733.99|730.99|734.04|731.04|734.07|731.07|733.98|730.98|18
1609150140000|2020-12-28 10:09:00|734.07|731.07|733.83|730.83|734.14|731.14|733.67|730.67|26
1609150150000|2020-12-28 10:09:10|733.82|730.82|733.6|730.6|733.85|730.85|733.45|730.45|30
1609150160000|2020-12-28 10:09:20|733.61|730.61|733.35|730.35|733.66|730.66|733.35|730.35|28
1609150170000|2020-12-28 10:09:30|733.34|730.34|733.23|730.23|733.34|730.34|733.19|730.19|23
1609150180000|2020-12-28 10:09:40|733.25|730.25|733.26|730.26|733.29|730.29|733.05|730.05|31
1609150190000|2020-12-28 10:09:50|733.24|730.24|733.34|730.34|733.4|730.4|733.24|730.24|27
1609150200000|2020-12-28 10:10:00|733.36|730.36|733.52|730.52|733.52|730.52|733.33|730.33|25
1609150210000|2020-12-28 10:10:10|733.6|730.6|734.03|731.03|734.03|731.03|733.6|730.6|27
1609150220000|2020-12-28 10:10:20|734.07|731.07|734.33|731.33|734.37|731.37|734.07|731.07|20
1609150230000|2020-12-28 10:10:30|734.34|731.34|734.62|731.62|734.62|731.62|734.31|731.31|22
1609150240000|2020-12-28 10:10:40|734.58|731.58|734.72|731.72|734.72|731.72|734.58|731.58|21
1609150250000|2020-12-28 10:10:50|734.73|731.73|735.03|732.03|735.07|732.07|734.73|731.73|27
1609150260000|2020-12-28 10:11:00|735.04|732.04|735.07|732.07|735.25|732.25|735.04|732.04|24
1609150270000|2020-12-28 10:11:10|735.03|732.03|735.18|732.18|735.19|732.19|735.03|732.03|31
1609150280000|2020-12-28 10:11:20|735.17|732.17|734.79|731.79|735.18|732.18|734.66|731.66|30
1609150290000|2020-12-28 10:11:30|734.8|731.8|735.2|732.2|735.2|732.2|734.8|731.8|30
1609150300000|2020-12-28 10:11:40|735.22|732.22|735.16|732.16|735.3|732.3|735.12|732.12|29
1609150310000|2020-12-28 10:11:50|735.15|732.15|735.09|732.09|735.28|732.28|735.09|732.09|29
1609150320000|2020-12-28 10:12:00|735.17|732.17|735.35|732.35|735.35|732.35|735.12|732.12|22
1609150330000|2020-12-28 10:12:10|735.33|732.33|734.73|731.73|735.33|732.33|734.73|731.73|34
1609150340000|2020-12-28 10:12:20|734.79|731.79|734.4|731.4|734.83|731.83|734.28|731.28|30
1609150350000|2020-12-28 10:12:30|734.42|731.42|734.73|731.73|734.76|731.76|734.41|731.41|29
1609150360000|2020-12-28 10:12:40|734.76|731.76|734.9|731.9|734.95|731.95|734.66|731.66|25
1609150370000|2020-12-28 10:12:50|734.93|731.93|734.99|731.99|735.09|732.09|734.88|731.88|35
1609150380000|2020-12-28 10:13:00|734.98|731.98|735.39|732.39|735.4|732.4|734.97|731.97|34
1609150390000|2020-12-28 10:13:10|735.38|732.38|735.37|732.37|735.4|732.4|735.33|732.33|24
1609150400000|2020-12-28 10:13:20|735.38|732.38|735.02|732.02|735.38|732.38|734.94|731.94|27
1609150410000|2020-12-28 10:13:30|735|732|735.11|732.11|735.11|732.11|734.96|731.96|26
1609150420000|2020-12-28 10:13:40|735.1|732.1|735.08|732.08|735.1|732.1|734.99|731.99|32
1609150430000|2020-12-28 10:13:50|735.06|732.06|735.33|732.33|735.33|732.33|735.06|732.06|28
1609150440000|2020-12-28 10:14:00|735.34|732.34|735.39|732.39|735.41|732.41|735.31|732.31|15
1609150450000|2020-12-28 10:14:10|735.4|732.4|735.51|732.51|735.58|732.58|735.39|732.39|30
1609150460000|2020-12-28 10:14:20|735.5|732.5|735.02|732.02|735.53|732.53|735.02|732.02|26
1609150470000|2020-12-28 10:14:30|735.01|732.01|735.04|732.04|735.04|732.04|734.92|731.92|32
1609150480000|2020-12-28 10:14:40|735.05|732.05|734.94|731.94|735.08|732.08|734.94|731.94|20
1609150490000|2020-12-28 10:14:50|734.91|731.91|734.96|731.96|734.96|731.96|734.79|731.79|18
1609150500000|2020-12-28 10:15:00|734.97|731.97|735.25|732.25|735.26|732.26|734.97|731.97|16
1609150510000|2020-12-28 10:15:10|735.26|732.26|735.25|732.25|735.28|732.28|735.23|732.23|23
1609150520000|2020-12-28 10:15:20|735.24|732.24|735.11|732.11|735.25|732.25|735.11|732.11|17
1609150530000|2020-12-28 10:15:30|735.09|732.09|734.75|731.75|735.22|732.22|734.75|731.75|34
1609150540000|2020-12-28 10:15:40|734.74|731.74|734.52|731.52|734.77|731.77|734.36|731.36|37
1609150550000|2020-12-28 10:15:50|734.56|731.56|734.43|731.43|734.64|731.64|734.43|731.43|30
1609150560000|2020-12-28 10:16:00|734.44|731.44|734.98|731.98|735.04|732.04|734.34|731.34|33
1609150570000|2020-12-28 10:16:10|734.97|731.97|734.44|731.44|734.97|731.97|734.44|731.44|28
1609150580000|2020-12-28 10:16:20|734.48|731.48|734.4|731.4|734.5|731.5|734.4|731.4|32
1609150590000|2020-12-28 10:16:30|734.41|731.41|734.95|731.95|735.03|732.03|734.4|731.4|28
1609150600000|2020-12-28 10:16:40|734.93|731.93|735.13|732.13|735.15|732.15|734.93|731.93|20
1609150610000|2020-12-28 10:16:50|735.12|732.12|735.4|732.4|735.4|732.4|735.11|732.11|18
1609150620000|2020-12-28 10:17:00|735.42|732.42|735.33|732.33|735.43|732.43|735.17|732.17|31
1609150630000|2020-12-28 10:17:10|735.28|732.28|734.94|731.94|735.28|732.28|734.87|731.87|32
1609150640000|2020-12-28 10:17:20|734.88|731.88|734.68|731.68|734.94|731.94|734.56|731.56|29
1609150650000|2020-12-28 10:17:30|734.65|731.65|734.57|731.57|734.68|731.68|734.48|731.48|29
1609150660000|2020-12-28 10:17:40|734.62|731.62|734.28|731.28|734.63|731.63|734.28|731.28|18
1609150670000|2020-12-28 10:17:50|734.26|731.26|734.09|731.09|734.3|731.3|734.08|731.08|22
1609150680000|2020-12-28 10:18:00|734.08|731.08|733.75|730.75|734.08|731.08|733.75|730.75|19
1609150690000|2020-12-28 10:18:10|733.76|730.76|733.38|730.38|733.76|730.76|733.33|730.33|29
1609150700000|2020-12-28 10:18:20|733.43|730.43|733.58|730.58|733.62|730.62|733.08|730.08|29
1609150710000|2020-12-28 10:18:30|733.56|730.56|733.41|730.41|733.56|730.56|733.26|730.26|20
1609150720000|2020-12-28 10:18:40|733.39|730.39|732.98|729.98|733.57|730.57|732.98|729.98|32
1609150730000|2020-12-28 10:18:50|732.96|729.96|732.58|729.58|732.98|729.98|732.4|729.4|33
1609150740000|2020-12-28 10:19:00|732.49|729.49|732.69|729.69|732.95|729.95|732.49|729.49|32
1609150750000|2020-12-28 10:19:10|732.68|729.68|732.37|729.37|732.68|729.68|732.36|729.36|24
1609150760000|2020-12-28 10:19:20|732.36|729.36|732.21|729.21|732.37|729.37|732.18|729.18|16
1609150770000|2020-12-28 10:19:30|732.2|729.2|731.88|728.88|732.23|729.23|731.73|728.73|28
1609150780000|2020-12-28 10:19:40|731.9|728.9|732.45|729.45|732.47|729.47|731.84|728.84|25
1609150790000|2020-12-28 10:19:50|732.47|729.47|732.31|729.31|732.47|729.47|732.23|729.23|32
1609150800000|2020-12-28 10:20:00|732.32|729.32|732.57|729.57|732.59|729.59|732.31|729.31|31
1609150810000|2020-12-28 10:20:10|732.56|729.56|733.04|730.04|733.09|730.09|732.56|729.56|29
1609150820000|2020-12-28 10:20:20|733.05|730.05|733.05|730.05|733.06|730.06|732.94|729.94|25
1609150830000|2020-12-28 10:20:30|733.08|730.08|733.64|730.64|733.68|730.68|733.07|730.07|28
1609150840000|2020-12-28 10:20:40|733.65|730.65|733.39|730.39|733.72|730.72|733.39|730.39|32
1609150850000|2020-12-28 10:20:50|733.38|730.38|733.15|730.15|733.52|730.52|733.14|730.14|26
1609150860000|2020-12-28 10:21:00|733.14|730.14|733.17|730.17|733.39|730.39|733.13|730.13|28
1609150870000|2020-12-28 10:21:10|733.18|730.18|732.82|729.82|733.18|730.18|732.81|729.81|30
1609150880000|2020-12-28 10:21:20|732.83|729.83|733.4|730.4|733.4|730.4|732.79|729.79|31
1609150890000|2020-12-28 10:21:30|733.39|730.39|733.31|730.31|733.39|730.39|733.2|730.2|28
1609150900000|2020-12-28 10:21:40|733.26|730.26|733.59|730.59|733.66|730.66|733.26|730.26|21
1609150910000|2020-12-28 10:21:50|733.6|730.6|733.47|730.47|733.6|730.6|733.47|730.47|19
1609150920000|2020-12-28 10:22:00|733.48|730.48|732.97|729.97|733.48|730.48|732.97|729.97|25
1609150930000|2020-12-28 10:22:10|733.03|730.03|732.69|729.69|733.05|730.05|732.69|729.69|31
1609150940000|2020-12-28 10:22:20|732.68|729.68|732.11|729.11|732.71|729.71|732.09|729.09|33
1609150950000|2020-12-28 10:22:30|732.05|729.05|732.38|729.38|732.4|729.4|732.03|729.03|26
1609150960000|2020-12-28 10:22:40|732.35|729.35|732.35|729.35|732.41|729.41|732.3|729.3|27
1609150970000|2020-12-28 10:22:50|732.37|729.37|732.81|729.81|732.81|729.81|732.36|729.36|23
1609150980000|2020-12-28 10:23:00|732.82|729.82|733.06|730.06|733.06|730.06|732.82|729.82|25
1609150990000|2020-12-28 10:23:10|733.08|730.08|732.52|729.52|733.08|730.08|732.52|729.52|31
1609151000000|2020-12-28 10:23:20|732.53|729.53|732.53|729.53|732.54|729.54|732.43|729.43|27
1609151010000|2020-12-28 10:23:30|732.54|729.54|732.64|729.64|732.79|729.79|732.51|729.51|28
1609151020000|2020-12-28 10:23:40|732.65|729.65|732.44|729.44|732.68|729.68|732.44|729.44|24
1609151030000|2020-12-28 10:23:50|732.54|729.54|732.39|729.39|732.62|729.62|732.33|729.33|29
1609151040000|2020-12-28 10:24:00|732.38|729.38|731.89|728.89|732.38|729.38|731.88|728.88|27
1609151050000|2020-12-28 10:24:10|731.9|728.9|731.84|728.84|731.91|728.91|731.82|728.82|16
1609151060000|2020-12-28 10:24:20|731.77|728.77|731.05|728.05|731.77|728.77|731.05|728.05|30
1609151070000|2020-12-28 10:24:30|731.04|728.04|731.63|728.63|731.65|728.65|730.93|727.93|35
1609151080000|2020-12-28 10:24:40|731.64|728.64|731.18|728.18|731.74|728.74|731.07|728.07|32
1609151090000|2020-12-28 10:24:50|731.29|728.29|731.44|728.44|731.65|728.65|731.29|728.29|30
1609151100000|2020-12-28 10:25:00|731.4|728.4|731.99|728.99|732|729|731.36|728.36|29
1609151110000|2020-12-28 10:25:10|732.02|729.02|731.82|728.82|732.11|729.11|731.82|728.82|27
1609151120000|2020-12-28 10:25:20|731.81|728.81|731.63|728.63|731.81|728.81|731.36|728.36|33
1609151130000|2020-12-28 10:25:30|731.68|728.68|732.22|729.22|732.31|729.31|731.64|728.64|33
1609151140000|2020-12-28 10:25:40|732.24|729.24|732.21|729.21|732.54|729.54|732.21|729.21|28
1609151150000|2020-12-28 10:25:50|732.22|729.22|732.43|729.43|732.52|729.52|732.22|729.22|27
1609151160000|2020-12-28 10:26:00|732.45|729.45|732.04|729.04|732.45|729.45|732.03|729.03|32
1609151170000|2020-12-28 10:26:10|731.87|728.87|731.84|728.84|731.88|728.88|731.71|728.71|31
1609151180000|2020-12-28 10:26:20|731.86|728.86|732.1|729.1|732.11|729.11|731.86|728.86|17
1609151190000|2020-12-28 10:26:30|732.06|729.06|732.46|729.46|732.49|729.49|732.06|729.06|26
1609151200000|2020-12-28 10:26:40|732.43|729.43|732.12|729.12|732.43|729.43|732.12|729.12|18
1609151210000|2020-12-28 10:26:50|732.13|729.13|732.27|729.27|732.34|729.34|732.07|729.07|23
1609151220000|2020-12-28 10:27:00|732.28|729.28|732.75|729.75|732.9|729.9|732.27|729.27|30
1609151230000|2020-12-28 10:27:10|732.74|729.74|732.89|729.89|732.92|729.92|732.7|729.7|24
1609151240000|2020-12-28 10:27:20|732.91|729.91|732.66|729.66|732.91|729.91|732.66|729.66|26
1609151250000|2020-12-28 10:27:30|732.65|729.65|732.63|729.63|732.65|729.65|732.58|729.58|18
1609151260000|2020-12-28 10:27:40|732.64|729.64|732.89|729.89|732.89|729.89|732.64|729.64|11
1609151270000|2020-12-28 10:27:50|732.92|729.92|732.99|729.99|733.01|730.01|732.91|729.91|18
1609151280000|2020-12-28 10:28:00|732.98|729.98|732.93|729.93|732.99|729.99|732.84|729.84|27
1609151290000|2020-12-28 10:28:10|732.99|729.99|732.97|729.97|732.99|729.99|732.9|729.9|16
1609151300000|2020-12-28 10:28:20|732.96|729.96|733|730|733|730|732.94|729.94|10
1609151310000|2020-12-28 10:28:30|732.98|729.98|732.95|729.95|733.04|730.04|732.95|729.95|20
1609151320000|2020-12-28 10:28:40|732.99|729.99|732.95|729.95|733.06|730.06|732.95|729.95|24
1609151330000|2020-12-28 10:28:50|732.96|729.96|733.02|730.02|733.03|730.03|732.95|729.95|20
1609151340000|2020-12-28 10:29:00|733.01|730.01|733.1|730.1|733.12|730.12|733.01|730.01|15
1609151350000|2020-12-28 10:29:10|733.11|730.11|732.72|729.72|733.13|730.13|732.7|729.7|23
1609151360000|2020-12-28 10:29:20|732.73|729.73|732.52|729.52|732.81|729.81|732.41|729.41|24
1609151370000|2020-12-28 10:29:30|732.46|729.46|732.19|729.19|732.47|729.47|732.13|729.13|24
1609151380000|2020-12-28 10:29:40|732.1|729.1|731.96|728.96|732.19|729.19|731.96|728.96|16
1609151390000|2020-12-28 10:29:50|731.84|728.84|731.11|728.11|732.02|729.02|731.11|728.11|26
1609151400000|2020-12-28 10:30:00|731.12|728.12|731.14|728.14|731.48|728.48|731.12|728.12|30
1609151410000|2020-12-28 10:30:10|731.13|728.13|730.21|727.21|731.19|728.19|730.18|727.18|29
1609151420000|2020-12-28 10:30:20|730.3|727.3|730.59|727.59|730.59|727.59|730.24|727.24|30
1609151430000|2020-12-28 10:30:30|730.58|727.58|730.37|727.37|730.64|727.64|730.37|727.37|23
1609151440000|2020-12-28 10:30:40|730.33|727.33|730.27|727.27|730.33|727.33|730.19|727.19|21
1609151450000|2020-12-28 10:30:50|730.28|727.28|730.71|727.71|730.71|727.71|730.21|727.21|28
1609151460000|2020-12-28 10:31:00|730.67|727.67|730.17|727.17|730.68|727.68|730.17|727.17|28
1609151470000|2020-12-28 10:31:10|730.12|727.12|730.19|727.19|730.32|727.32|730.11|727.11|31
1609151480000|2020-12-28 10:31:20|730.18|727.18|729.89|726.89|730.19|727.19|729.88|726.88|31
1609151490000|2020-12-28 10:31:30|729.83|726.83|729.76|726.76|729.83|726.83|729.76|726.76|8
1609151500000|2020-12-28 10:31:40|729.77|726.77|730.03|727.03|730.03|727.03|729.77|726.77|11
1609151510000|2020-12-28 10:31:50|730.04|727.04|730.43|727.43|730.43|727.43|730.04|727.04|27
1609151520000|2020-12-28 10:32:00|730.44|727.44|731.05|728.05|731.13|728.13|730.44|727.44|31
1609151530000|2020-12-28 10:32:10|731.04|728.04|731.91|728.91|732.05|729.05|731.04|728.04|30
1609151540000|2020-12-28 10:32:20|731.88|728.88|732.47|729.47|732.5|729.5|731.79|728.79|25
1609151550000|2020-12-28 10:32:30|732.48|729.48|732.39|729.39|732.53|729.53|732.39|729.39|23
1609151560000|2020-12-28 10:32:40|732.4|729.4|732.39|729.39|732.49|729.49|732.33|729.33|21
1609151570000|2020-12-28 10:32:50|732.35|729.35|732.51|729.51|732.54|729.54|732.11|729.11|26
1609151580000|2020-12-28 10:33:00|732.56|729.56|731.49|728.49|732.61|729.61|731.49|728.49|33
1609151590000|2020-12-28 10:33:10|731.48|728.48|731.36|728.36|731.52|728.52|731.15|728.15|29
1609151600000|2020-12-28 10:33:20|731.34|728.34|731.2|728.2|731.37|728.37|731.18|728.18|16
1609151610000|2020-12-28 10:33:30|731.21|728.21|730.75|727.75|731.25|728.25|730.75|727.75|25
1609151620000|2020-12-28 10:33:40|730.8|727.8|730.81|727.81|730.84|727.84|730.7|727.7|22
1609151630000|2020-12-28 10:33:50|730.82|727.82|730.62|727.62|730.87|727.87|730.55|727.55|29
1609151640000|2020-12-28 10:34:00|730.61|727.61|730.52|727.52|730.76|727.76|730.49|727.49|23
1609151650000|2020-12-28 10:34:10|730.25|727.25|729.7|726.7|730.34|727.34|729.7|726.7|23
1609151660000|2020-12-28 10:34:20|729.69|726.69|729.85|726.85|729.85|726.85|729.68|726.68|27
1609151670000|2020-12-28 10:34:30|729.81|726.81|729.21|726.21|729.81|726.81|729.21|726.21|19
1609151680000|2020-12-28 10:34:40|729.18|726.18|729.26|726.26|729.28|726.28|728.44|725.44|35
1609151690000|2020-12-28 10:34:50|729.25|726.25|728.72|725.72|729.29|726.29|728.72|725.72|34
1609151700000|2020-12-28 10:35:00|728.68|725.68|728.89|725.89|728.93|725.93|728.6|725.6|29
1609151710000|2020-12-28 10:35:10|728.88|725.88|727.78|724.78|728.88|725.88|727.63|724.63|34
1609151720000|2020-12-28 10:35:20|727.88|724.88|727.5|724.5|728.03|725.03|727.4|724.4|36
1609151730000|2020-12-28 10:35:30|727.49|724.49|727.32|724.32|727.49|724.49|727.08|724.08|31
1609151740000|2020-12-28 10:35:40|727.3|724.3|727.31|724.31|727.34|724.34|727.25|724.25|23
1609151750000|2020-12-28 10:35:50|727.3|724.3|727.26|724.26|727.32|724.32|727.25|724.25|21
1609151760000|2020-12-28 10:36:00|727.28|724.28|727.76|724.76|727.87|724.87|727.26|724.26|29
1609151770000|2020-12-28 10:36:10|727.77|724.77|727.73|724.73|727.91|724.91|727.69|724.69|27
1609151780000|2020-12-28 10:36:20|727.67|724.67|727.24|724.24|727.67|724.67|727.22|724.22|26
1609151790000|2020-12-28 10:36:30|727.2|724.2|726.48|723.48|727.26|724.26|726.41|723.41|31
1609151800000|2020-12-28 10:36:40|726.47|723.47|726.82|723.82|726.82|723.82|726.47|723.47|22
1609151810000|2020-12-28 10:36:50|726.83|723.83|727.27|724.27|727.44|724.44|726.81|723.81|30
1609151820000|2020-12-28 10:37:00|727.17|724.17|727.57|724.57|727.57|724.57|727.14|724.14|21
1609151830000|2020-12-28 10:37:10|727.56|724.56|726.79|723.79|727.57|724.57|726.74|723.74|28
1609151840000|2020-12-28 10:37:20|726.84|723.84|726.74|723.74|726.94|723.94|726.7|723.7|31
1609151850000|2020-12-28 10:37:30|726.78|723.78|726.58|723.58|727|724|726.58|723.58|28
1609151860000|2020-12-28 10:37:40|726.6|723.6|726.55|723.55|726.77|723.77|726.5|723.5|26
1609151870000|2020-12-28 10:37:50|726.54|723.54|726.35|723.35|726.61|723.61|726.34|723.34|27
1609151880000|2020-12-28 10:38:00|726.42|723.42|726.64|723.64|726.89|723.89|726.42|723.42|33
1609151890000|2020-12-28 10:38:10|726.58|723.58|726.32|723.32|726.61|723.61|726.27|723.27|33
1609151900000|2020-12-28 10:38:20|726.22|723.22|726|723|726.44|723.44|726|723|36
1609151910000|2020-12-28 10:38:30|725.85|722.85|726.1|723.1|726.26|723.26|725.85|722.85|30
1609151920000|2020-12-28 10:38:40|726.17|723.17|725.55|722.55|726.23|723.23|725.49|722.49|28
1609151930000|2020-12-28 10:38:50|725.61|722.61|725.95|722.95|726.04|723.04|725.61|722.61|29
1609151940000|2020-12-28 10:39:00|725.97|722.97|725.37|722.37|725.98|722.98|725.36|722.36|31
1609151950000|2020-12-28 10:39:10|725.39|722.39|725.36|722.36|725.56|722.56|725.34|722.34|29
1609151960000|2020-12-28 10:39:20|725.35|722.35|725.52|722.52|725.52|722.52|725.12|722.12|32
1609151970000|2020-12-28 10:39:30|725.5|722.5|725.68|722.68|725.8|722.8|725.5|722.5|28
1609151980000|2020-12-28 10:39:40|725.67|722.67|725.87|722.87|725.87|722.87|725.65|722.65|27
1609151990000|2020-12-28 10:39:50|725.86|722.86|725.63|722.63|725.87|722.87|725.56|722.56|23
1609152000000|2020-12-28 10:40:00|725.68|722.68|725.14|722.14|725.86|722.86|725.14|722.14|34
1609152010000|2020-12-28 10:40:10|725.15|722.15|724.42|721.42|725.16|722.16|724.28|721.28|33
1609152020000|2020-12-28 10:40:20|724.41|721.41|724.34|721.34|724.57|721.57|723.94|720.94|35
1609152030000|2020-12-28 10:40:30|724.27|721.27|724.72|721.72|724.84|721.84|724.23|721.23|34
1609152040000|2020-12-28 10:40:40|724.81|721.81|724.81|721.81|724.96|721.96|724.67|721.67|32
1609152050000|2020-12-28 10:40:50|724.79|721.79|724.9|721.9|725.11|722.11|724.7|721.7|34
1609152060000|2020-12-28 10:41:00|724.92|721.92|725.27|722.27|725.47|722.47|724.91|721.91|31
1609152070000|2020-12-28 10:41:10|725.3|722.3|725.14|722.14|725.37|722.37|725.13|722.13|31
1609152080000|2020-12-28 10:41:20|725.12|722.12|725.48|722.48|725.48|722.48|725.08|722.08|27
1609152090000|2020-12-28 10:41:30|725.47|722.47|724.84|721.84|725.52|722.52|724.77|721.77|32
1609152100000|2020-12-28 10:41:40|724.79|721.79|725.08|722.08|725.08|722.08|724.72|721.72|30
1609152110000|2020-12-28 10:41:50|725.11|722.11|724.97|721.97|725.28|722.28|724.97|721.97|21
1609152120000|2020-12-28 10:42:00|724.88|721.88|724.24|721.24|724.88|721.88|724.12|721.12|34
1609152130000|2020-12-28 10:42:10|724.22|721.22|723.41|720.41|724.3|721.3|723.11|720.11|37
1609152140000|2020-12-28 10:42:20|723.4|720.4|722.76|719.76|723.93|720.93|722.34|719.34|36
1609152150000|2020-12-28 10:42:30|722.78|719.78|721.84|718.84|722.86|719.86|721.84|718.84|33
1609152160000|2020-12-28 10:42:40|721.93|718.93|722.55|719.55|722.56|719.56|721.87|718.87|33
1609152170000|2020-12-28 10:42:50|722.54|719.54|722.28|719.28|722.66|719.66|722.17|719.17|32
1609152180000|2020-12-28 10:43:00|722.25|719.25|722.25|719.25|722.44|719.44|722.17|719.17|35
1609152190000|2020-12-28 10:43:10|722.28|719.28|723.17|720.17|723.18|720.18|722.26|719.26|34
1609152200000|2020-12-28 10:43:20|723.13|720.13|723.62|720.62|723.62|720.62|723.12|720.12|32
1609152210000|2020-12-28 10:43:30|723.66|720.66|723.81|720.81|723.81|720.81|723.47|720.47|23
1609152220000|2020-12-28 10:43:40|723.82|720.82|724.27|721.27|724.27|721.27|723.8|720.8|27
1609152230000|2020-12-28 10:43:50|724.28|721.28|724.65|721.65|724.72|721.72|724.28|721.28|33
1609152240000|2020-12-28 10:44:00|724.68|721.68|725.01|722.01|725.06|722.06|724.68|721.68|35
1609152250000|2020-12-28 10:44:10|725.02|722.02|724.89|721.89|725.05|722.05|724.88|721.88|26
1609152260000|2020-12-28 10:44:20|724.92|721.92|725.42|722.42|725.47|722.47|724.92|721.92|32
1609152270000|2020-12-28 10:44:30|725.43|722.43|725.56|722.56|725.56|722.56|725.02|722.02|31
1609152280000|2020-12-28 10:44:40|725.54|722.54|726.21|723.21|726.24|723.24|725.54|722.54|27
1609152290000|2020-12-28 10:44:50|726.24|723.24|726.24|723.24|726.24|723.24|726.09|723.09|31
1609152300000|2020-12-28 10:45:00|726.25|723.25|727.41|724.41|727.41|724.41|726.24|723.24|33
1609152310000|2020-12-28 10:45:10|727.51|724.51|727.41|724.41|727.71|724.71|727.3|724.3|32
1609152320000|2020-12-28 10:45:20|727.43|724.43|727.59|724.59|727.59|724.59|727.13|724.13|23
1609152330000|2020-12-28 10:45:30|727.58|724.58|728.22|725.22|728.26|725.26|727.26|724.26|17
1609152340000|2020-12-28 10:45:40|728.33|725.33|728.39|725.39|728.46|725.46|728.29|725.29|22
1609152350000|2020-12-28 10:45:50|728.48|725.48|728.26|725.26|728.48|725.48|728.21|725.21|31
1609152360000|2020-12-28 10:46:00|728.27|725.27|729.05|726.05|729.05|726.05|728.27|725.27|33
1609152370000|2020-12-28 10:46:10|729.13|726.13|728.95|725.95|729.21|726.21|728.92|725.92|29
1609152380000|2020-12-28 10:46:20|728.96|725.96|728.73|725.73|728.97|725.97|728.59|725.59|35
1609152390000|2020-12-28 10:46:30|728.71|725.71|728.56|725.56|728.71|725.71|728.56|725.56|17
1609152400000|2020-12-28 10:46:40|728.57|725.57|728.64|725.64|728.99|725.99|728.57|725.57|30
1609152410000|2020-12-28 10:46:50|728.66|725.66|728.5|725.5|728.67|725.67|728.43|725.43|26
1609152420000|2020-12-28 10:47:00|728.53|725.53|728.96|725.96|728.96|725.96|728.49|725.49|34
1609152430000|2020-12-28 10:47:10|728.97|725.97|729.22|726.22|729.39|726.39|728.95|725.95|35
1609152440000|2020-12-28 10:47:20|729.24|726.24|729.18|726.18|729.37|726.37|729.17|726.17|32
1609152450000|2020-12-28 10:47:30|729.07|726.07|728.78|725.78|729.11|726.11|728.68|725.68|27
1609152460000|2020-12-28 10:47:40|728.81|725.81|729.15|726.15|729.18|726.18|728.8|725.8|25
1609152470000|2020-12-28 10:47:50|729.17|726.17|729.44|726.44|729.46|726.46|729.08|726.08|25
1609152480000|2020-12-28 10:48:00|729.47|726.47|729.73|726.73|729.82|726.82|729.45|726.45|16
1609152490000|2020-12-28 10:48:10|729.71|726.71|729.8|726.8|729.8|726.8|729.7|726.7|23
1609152500000|2020-12-28 10:48:20|729.82|726.82|730.15|727.15|730.28|727.28|729.82|726.82|23
1609152510000|2020-12-28 10:48:30|730.14|727.14|729.83|726.83|730.14|727.14|729.57|726.57|33
1609152520000|2020-12-28 10:48:40|729.86|726.86|729.61|726.61|730.07|727.07|729.58|726.58|30
1609152530000|2020-12-28 10:48:50|729.62|726.62|729.25|726.25|729.63|726.63|729.24|726.24|26
1609152540000|2020-12-28 10:49:00|729.26|726.26|729.88|726.88|729.89|726.89|729.26|726.26|36
1609152550000|2020-12-28 10:49:10|729.92|726.92|729.61|726.61|730.05|727.05|729.61|726.61|33
1609152560000|2020-12-28 10:49:20|729.6|726.6|729.84|726.84|729.98|726.98|729.53|726.53|31
1609152570000|2020-12-28 10:49:30|729.85|726.85|729.72|726.72|729.85|726.85|729.6|726.6|24
1609152580000|2020-12-28 10:49:40|729.71|726.71|729.43|726.43|729.73|726.73|729.42|726.42|34
1609152590000|2020-12-28 10:49:50|729.44|726.44|729.49|726.49|729.53|726.53|729.41|726.41|24
1609152600000|2020-12-28 10:50:00|729.53|726.53|729.59|726.59|729.71|726.71|729.36|726.36|35
1609152610000|2020-12-28 10:50:10|729.62|726.62|729.98|726.98|729.98|726.98|729.62|726.62|24
1609152620000|2020-12-28 10:50:20|729.93|726.93|729.46|726.46|729.97|726.97|729.46|726.46|29
1609152630000|2020-12-28 10:50:30|729.35|726.35|729.66|726.66|729.7|726.7|729.32|726.32|30
1609152640000|2020-12-28 10:50:40|729.67|726.67|729.66|726.66|729.82|726.82|729.51|726.51|28
1609152650000|2020-12-28 10:50:50|729.68|726.68|729.77|726.77|729.77|726.77|729.58|726.58|25
1609152660000|2020-12-28 10:51:00|729.71|726.71|730.01|727.01|730.01|727.01|729.66|726.66|31
1609152670000|2020-12-28 10:51:10|730.05|727.05|729.99|726.99|730.15|727.15|729.97|726.97|32
1609152680000|2020-12-28 10:51:20|729.98|726.98|729.75|726.75|730.04|727.04|729.7|726.7|30
1609152690000|2020-12-28 10:51:30|729.67|726.67|729.16|726.16|729.67|726.67|729.13|726.13|23
1609152700000|2020-12-28 10:51:40|729.12|726.12|728.96|725.96|729.28|726.28|728.88|725.88|31
1609152710000|2020-12-28 10:51:50|728.97|725.97|729.14|726.14|729.26|726.26|728.86|725.86|29
1609152720000|2020-12-28 10:52:00|729.18|726.18|729.32|726.32|729.32|726.32|729.15|726.15|31
1609152730000|2020-12-28 10:52:10|729.25|726.25|729.14|726.14|729.25|726.25|728.74|725.74|28
1609152740000|2020-12-28 10:52:20|728.97|725.97|728.8|725.8|729.14|726.14|728.77|725.77|32
1609152750000|2020-12-28 10:52:30|728.79|725.79|728.9|725.9|729.01|726.01|728.72|725.72|24
1609152760000|2020-12-28 10:52:40|728.89|725.89|728.75|725.75|728.99|725.99|728.75|725.75|35
1609152770000|2020-12-28 10:52:50|728.76|725.76|728.48|725.48|728.77|725.77|728.48|725.48|35
1609152780000|2020-12-28 10:53:00|728.47|725.47|728.6|725.6|728.63|725.63|728.47|725.47|32
1609152790000|2020-12-28 10:53:10|728.59|725.59|728.85|725.85|728.98|725.98|728.59|725.59|23
1609152800000|2020-12-28 10:53:20|728.82|725.82|727.86|724.86|728.82|725.82|727.86|724.86|34
1609152810000|2020-12-28 10:53:30|727.42|724.42|727.71|724.71|727.71|724.71|727.31|724.31|30
1609152820000|2020-12-28 10:53:40|727.95|724.95|727.63|724.63|728.06|725.06|727.63|724.63|31
1609152830000|2020-12-28 10:53:50|727.59|724.59|727.03|724.03|727.61|724.61|727.03|724.03|29
1609152840000|2020-12-28 10:54:00|727.07|724.07|726.89|723.89|727.11|724.11|726.76|723.76|32
1609152850000|2020-12-28 10:54:10|726.9|723.9|726.59|723.59|726.9|723.9|726.58|723.58|32
1609152860000|2020-12-28 10:54:20|726.66|723.66|726.66|723.66|726.74|723.74|726.54|723.54|29
1609152870000|2020-12-28 10:54:30|726.67|723.67|726.4|723.4|726.72|723.72|726.29|723.29|27
1609152880000|2020-12-28 10:54:40|726.35|723.35|726.99|723.99|727.01|724.01|726.35|723.35|26
1609152890000|2020-12-28 10:54:50|726.98|723.98|726.54|723.54|726.99|723.99|726.52|723.52|29
1609152900000|2020-12-28 10:55:00|726.53|723.53|726.67|723.67|726.79|723.79|726.53|723.53|31
1609152910000|2020-12-28 10:55:10|726.71|723.71|726.52|723.52|726.94|723.94|726.51|723.51|33
1609152920000|2020-12-28 10:55:20|726.7|723.7|726.52|723.52|726.71|723.71|726.43|723.43|28
1609152930000|2020-12-28 10:55:30|726.48|723.48|726.49|723.49|726.87|723.87|726.46|723.46|27
1609152940000|2020-12-28 10:55:40|726.57|723.57|726.89|723.89|726.89|723.89|726.57|723.57|33
1609152950000|2020-12-28 10:55:50|726.88|723.88|726.8|723.8|726.88|723.88|726.75|723.75|19
1609152960000|2020-12-28 10:56:00|726.79|723.79|727.14|724.14|727.14|724.14|726.79|723.79|30
1609152970000|2020-12-28 10:56:10|727.15|724.15|727.67|724.67|727.68|724.68|727.12|724.12|33
1609152980000|2020-12-28 10:56:20|727.66|724.66|726.77|723.77|727.66|724.66|726.75|723.75|32
1609152990000|2020-12-28 10:56:30|726.75|723.75|726.77|723.77|726.83|723.83|726.62|723.62|28
1609153000000|2020-12-28 10:56:40|726.78|723.78|726.87|723.87|726.87|723.87|726.78|723.78|31
1609153010000|2020-12-28 10:56:50|726.88|723.88|727.23|724.23|727.32|724.32|726.87|723.87|36
1609153020000|2020-12-28 10:57:00|727.26|724.26|727.48|724.48|727.54|724.54|727.26|724.26|24
1609153030000|2020-12-28 10:57:10|727.47|724.47|727.85|724.85|727.85|724.85|727.46|724.46|23
1609153040000|2020-12-28 10:57:20|727.86|724.86|727.99|724.99|728.1|725.1|727.86|724.86|27
1609153050000|2020-12-28 10:57:30|727.96|724.96|727.78|724.78|727.96|724.96|727.76|724.76|32
1609153060000|2020-12-28 10:57:40|727.84|724.84|727.92|724.92|728.32|725.32|727.84|724.84|31
1609153070000|2020-12-28 10:57:50|727.98|724.98|728.29|725.29|728.33|725.33|727.94|724.94|27
1609153080000|2020-12-28 10:58:00|728.32|725.32|728.57|725.57|728.58|725.58|728.32|725.32|23
1609153090000|2020-12-28 10:58:10|728.56|725.56|728.12|725.12|728.59|725.59|728.1|725.1|29
1609153100000|2020-12-28 10:58:20|728.1|725.1|727.93|724.93|728.18|725.18|727.93|724.93|26
1609153110000|2020-12-28 10:58:30|727.95|724.95|728.02|725.02|728.06|725.06|727.9|724.9|33
1609153120000|2020-12-28 10:58:40|728.01|725.01|728.18|725.18|728.24|725.24|728.01|725.01|22
1609153130000|2020-12-28 10:58:50|728.2|725.2|728.2|725.2|728.26|725.26|728.17|725.17|17
1609153140000|2020-12-28 10:59:00|728.21|725.21|728.29|725.29|728.35|725.35|728.13|725.13|31
1609153150000|2020-12-28 10:59:10|728.26|725.26|728.18|725.18|728.29|725.29|728.18|725.18|28
1609153160000|2020-12-28 10:59:20|728.17|725.17|728.55|725.55|728.55|725.55|728.17|725.17|30
1609153170000|2020-12-28 10:59:30|728.47|725.47|728.58|725.58|728.6|725.6|728.35|725.35|23
1609153180000|2020-12-28 10:59:40|728.59|725.59|728.14|725.14|728.63|725.63|728.14|725.14|34
1609153190000|2020-12-28 10:59:50|728.16|725.16|727.91|724.91|728.19|725.19|727.91|724.91|22
1609153200000|2020-12-28 11:00:00|727.88|724.88|728.01|725.01|728.14|725.14|727.74|724.74|28
1609153210000|2020-12-28 11:00:10|727.95|724.95|728.05|725.05|728.12|725.12|727.85|724.85|28
1609153220000|2020-12-28 11:00:20|727.97|724.97|728.41|725.41|728.43|725.43|727.97|724.97|17
1609153230000|2020-12-28 11:00:30|728.31|725.31|728.29|725.29|728.4|725.4|728.21|725.21|22
1609153240000|2020-12-28 11:00:40|728.3|725.3|728.37|725.37|728.42|725.42|728.28|725.28|30
1609153250000|2020-12-28 11:00:50|728.36|725.36|728.72|725.72|728.73|725.73|728.33|725.33|28
1609153260000|2020-12-28 11:01:00|728.71|725.71|728.6|725.6|728.72|725.72|728.58|725.58|19
1609153270000|2020-12-28 11:01:10|728.59|725.59|728.81|725.81|728.97|725.97|728.57|725.57|29
1609153280000|2020-12-28 11:01:20|728.82|725.82|728.81|725.81|729.02|726.02|728.8|725.8|33
1609153290000|2020-12-28 11:01:30|728.83|725.83|729.14|726.14|729.14|726.14|728.83|725.83|25
1609153300000|2020-12-28 11:01:40|729.19|726.19|729.21|726.21|729.26|726.26|728.94|725.94|35
1609153310000|2020-12-28 11:01:50|729.2|726.2|729.46|726.46|729.5|726.5|729.2|726.2|25
1609153320000|2020-12-28 11:02:00|729.47|726.47|729.58|726.58|729.58|726.58|729.46|726.46|26
1609153330000|2020-12-28 11:02:10|729.62|726.62|729.81|726.81|729.89|726.89|729.62|726.62|29
1609153340000|2020-12-28 11:02:20|729.82|726.82|729.99|726.99|730.03|727.03|729.64|726.64|33
1609153350000|2020-12-28 11:02:30|730|727|730.06|727.06|730.22|727.22|730|727|30
1609153360000|2020-12-28 11:02:40|730.07|727.07|729.89|726.89|730.07|727.07|729.86|726.86|26
1609153370000|2020-12-28 11:02:50|729.88|726.88|729.93|726.93|729.93|726.93|729.85|726.85|16
1609153380000|2020-12-28 11:03:00|729.92|726.92|730.28|727.28|730.28|727.28|729.92|726.92|25
1609153390000|2020-12-28 11:03:10|730.36|727.36|730.26|727.26|730.38|727.38|730.1|727.1|24
1609153400000|2020-12-28 11:03:20|730.29|727.29|730|727|730.3|727.3|729.96|726.96|24
1609153410000|2020-12-28 11:03:30|730.02|727.02|729.95|726.95|730.08|727.08|729.94|726.94|28
1609153420000|2020-12-28 11:03:40|729.94|726.94|729.95|726.95|730.03|727.03|729.93|726.93|29
1609153430000|2020-12-28 11:03:50|729.94|726.94|729.76|726.76|729.95|726.95|729.76|726.76|26
1609153440000|2020-12-28 11:04:00|729.69|726.69|728.95|725.95|729.72|726.72|728.93|725.93|29
1609153450000|2020-12-28 11:04:10|728.93|725.93|728.95|725.95|729.1|726.1|728.85|725.85|29
1609153460000|2020-12-28 11:04:20|728.87|725.87|728.66|725.66|729.01|726.01|728.66|725.66|28
1609153470000|2020-12-28 11:04:30|728.62|725.62|728.4|725.4|728.63|725.63|728.36|725.36|25
1609153480000|2020-12-28 11:04:40|728.41|725.41|728.31|725.31|728.41|725.41|728.26|725.26|28
1609153490000|2020-12-28 11:04:50|728.32|725.32|728.54|725.54|728.55|725.55|728.27|725.27|27
1609153500000|2020-12-28 11:05:00|728.6|725.6|728.8|725.8|728.8|725.8|728.53|725.53|28
1609153510000|2020-12-28 11:05:10|728.79|725.79|729.15|726.15|729.24|726.24|728.78|725.78|29
1609153520000|2020-12-28 11:05:20|729.18|726.18|729.56|726.56|729.58|726.58|729.18|726.18|26
1609153530000|2020-12-28 11:05:30|729.58|726.58|729.99|726.99|729.99|726.99|729.58|726.58|26
1609153540000|2020-12-28 11:05:40|730.01|727.01|730.68|727.68|730.68|727.68|729.85|726.85|32
1609153550000|2020-12-28 11:05:50|730.71|727.71|731.35|728.35|731.69|728.69|730.71|727.71|34
1609153560000|2020-12-28 11:06:00|731.43|728.43|732.09|729.09|732.34|729.34|731.3|728.3|35
1609153570000|2020-12-28 11:06:10|732.03|729.03|731.94|728.94|732.03|729.03|731.66|728.66|35
1609153580000|2020-12-28 11:06:20|731.93|728.93|732.3|729.3|732.38|729.38|731.93|728.93|32
1609153590000|2020-12-28 11:06:30|732.31|729.31|732.57|729.57|732.68|729.68|732.3|729.3|33
1609153600000|2020-12-28 11:06:40|732.56|729.56|732.65|729.65|732.7|729.7|732.52|729.52|32
1609153610000|2020-12-28 11:06:50|732.66|729.66|732.52|729.52|732.67|729.67|732.26|729.26|37
1609153620000|2020-12-28 11:07:00|732.56|729.56|732.43|729.43|732.56|729.56|732.37|729.37|33
1609153630000|2020-12-28 11:07:10|732.47|729.47|732.59|729.59|732.62|729.62|732.44|729.44|26
1609153640000|2020-12-28 11:07:20|732.63|729.63|732.63|729.63|732.69|729.69|732.52|729.52|25
1609153650000|2020-12-28 11:07:30|732.64|729.64|732.47|729.47|732.64|729.64|732.47|729.47|23
1609153660000|2020-12-28 11:07:40|732.48|729.48|732.49|729.49|732.58|729.58|732.46|729.46|30
1609153670000|2020-12-28 11:07:50|732.51|729.51|732.76|729.76|732.81|729.81|732.48|729.48|24
1609153680000|2020-12-28 11:08:00|732.75|729.75|732.99|729.99|733.07|730.07|732.55|729.55|32
1609153690000|2020-12-28 11:08:10|733.07|730.07|732.97|729.97|733.22|730.22|732.97|729.97|14
1609153700000|2020-12-28 11:08:20|732.94|729.94|732.66|729.66|732.94|729.94|732.58|729.58|31
1609153710000|2020-12-28 11:08:30|732.64|729.64|732.75|729.75|732.82|729.82|732.62|729.62|35
1609153720000|2020-12-28 11:08:40|732.74|729.74|733.22|730.22|733.35|730.35|732.74|729.74|27
1609153730000|2020-12-28 11:08:50|733.28|730.28|733.38|730.38|733.42|730.42|733.21|730.21|31
1609153740000|2020-12-28 11:09:00|733.36|730.36|733.53|730.53|733.65|730.65|733.32|730.32|33
1609153750000|2020-12-28 11:09:10|733.52|730.52|733.72|730.72|733.88|730.88|733.52|730.52|28
1609153760000|2020-12-28 11:09:20|733.79|730.79|733.27|730.27|733.8|730.8|733.27|730.27|29
1609153770000|2020-12-28 11:09:30|733.26|730.26|733.16|730.16|733.28|730.28|732.8|729.8|23
1609153780000|2020-12-28 11:09:40|733.13|730.13|733.04|730.04|733.46|730.46|733.03|730.03|34
1609153790000|2020-12-28 11:09:50|733.06|730.06|733.3|730.3|733.36|730.36|733.06|730.06|29
1609153800000|2020-12-28 11:10:00|733.28|730.28|733.27|730.27|733.6|730.6|733.27|730.27|25
1609153810000|2020-12-28 11:10:10|733.28|730.28|733.55|730.55|733.55|730.55|733.25|730.25|27
1609153820000|2020-12-28 11:10:20|733.67|730.67|733.43|730.43|733.68|730.68|733.43|730.43|23
1609153830000|2020-12-28 11:10:30|733.51|730.51|733.52|730.52|733.65|730.65|733.48|730.48|28
1609153840000|2020-12-28 11:10:40|733.51|730.51|733.37|730.37|733.51|730.51|733.26|730.26|22
1609153850000|2020-12-28 11:10:50|733.38|730.38|733.53|730.53|733.67|730.67|733.37|730.37|28
1609153860000|2020-12-28 11:11:00|733.58|730.58|733.29|730.29|733.61|730.61|733.28|730.28|26
1609153870000|2020-12-28 11:11:10|733.32|730.32|733.41|730.41|733.47|730.47|733.15|730.15|32
1609153880000|2020-12-28 11:11:20|733.39|730.39|733.2|730.2|733.53|730.53|733.2|730.2|21
1609153890000|2020-12-28 11:11:30|733.21|730.21|733.25|730.25|733.25|730.25|733.17|730.17|32
1609153900000|2020-12-28 11:11:40|733.23|730.23|733.23|730.23|733.27|730.27|733.2|730.2|16
1609153910000|2020-12-28 11:11:50|733.18|730.18|733.2|730.2|733.2|730.2|733.18|730.18|4
1609153920000|2020-12-28 11:12:00|733.18|730.18|733.16|730.16|733.25|730.25|733.09|730.09|16
1609153930000|2020-12-28 11:12:10|733.14|730.14|733.18|730.18|733.27|730.27|733.14|730.14|31
1609153940000|2020-12-28 11:12:20|733.17|730.17|733.05|730.05|733.2|730.2|733.01|730.01|28
1609153950000|2020-12-28 11:12:30|733.04|730.04|733.23|730.23|733.23|730.23|732.97|729.97|23
1609153960000|2020-12-28 11:12:40|733.19|730.19|732.84|729.84|733.19|730.19|732.84|729.84|27
1609153970000|2020-12-28 11:12:50|732.77|729.77|732.78|729.78|732.8|729.8|732.75|729.75|13
1609153980000|2020-12-28 11:13:00|732.79|729.79|732.73|729.73|732.79|729.79|732.62|729.62|29
1609153990000|2020-12-28 11:13:10|732.71|729.71|732.96|729.96|732.96|729.96|732.67|729.67|27
1609154000000|2020-12-28 11:13:20|732.95|729.95|733|730|733.02|730.02|732.93|729.93|17
1609154010000|2020-12-28 11:13:30|733.01|730.01|732.94|729.94|733.01|730.01|732.86|729.86|20
1609154020000|2020-12-28 11:13:40|732.83|729.83|732.75|729.75|732.95|729.95|732.75|729.75|10
1609154030000|2020-12-28 11:13:50|732.78|729.78|732.58|729.58|732.81|729.81|732.57|729.57|21
1609154040000|2020-12-28 11:14:00|732.59|729.59|732.38|729.38|732.71|729.71|732.36|729.36|27
1609154050000|2020-12-28 11:14:10|732.37|729.37|732.48|729.48|732.61|729.61|732.37|729.37|22
1609154060000|2020-12-28 11:14:20|732.47|729.47|732.04|729.04|732.47|729.47|731.97|728.97|27
1609154070000|2020-12-28 11:14:30|732.06|729.06|732.03|729.03|732.09|729.09|731.93|728.93|28
1609154080000|2020-12-28 11:14:40|732.1|729.1|732|729|732.1|729.1|731.9|728.9|28
1609154090000|2020-12-28 11:14:50|731.97|728.97|731.47|728.47|731.97|728.97|731.47|728.47|29
1609154100000|2020-12-28 11:15:00|731.48|728.48|731.43|728.43|731.57|728.57|731.43|728.43|17
1609154110000|2020-12-28 11:15:10|731.45|728.45|731.51|728.51|731.51|728.51|731.44|728.44|4
1609154120000|2020-12-28 11:15:20|731.47|728.47|731.19|728.19|731.48|728.48|731.19|728.19|12
1609154130000|2020-12-28 11:15:30|731.17|728.17|731|728|731.53|728.53|730.83|727.83|29
1609154140000|2020-12-28 11:15:40|731.01|728.01|730.78|727.78|731.01|728.01|730.74|727.74|21
1609154150000|2020-12-28 11:15:50|730.74|727.74|730.55|727.55|730.82|727.82|730.27|727.27|30
1609154160000|2020-12-28 11:16:00|730.63|727.63|729.93|726.93|730.66|727.66|729.93|726.93|28
1609154170000|2020-12-28 11:16:10|729.9|726.9|729.77|726.77|729.93|726.93|729.34|726.34|29
1609154180000|2020-12-28 11:16:20|729.76|726.76|729.85|726.85|730.01|727.01|729.75|726.75|27
1609154190000|2020-12-28 11:16:30|729.84|726.84|729.47|726.47|729.86|726.86|729.47|726.47|20
1609154200000|2020-12-28 11:16:40|729.42|726.42|729.67|726.67|729.69|726.69|729.42|726.42|16
1609154210000|2020-12-28 11:16:50|729.68|726.68|729.57|726.57|729.7|726.7|729.54|726.54|21
1609154220000|2020-12-28 11:17:00|729.59|726.59|730.3|727.3|730.3|727.3|729.55|726.55|23
1609154230000|2020-12-28 11:17:10|730.28|727.28|730.3|727.3|730.38|727.38|730.28|727.28|12
1609154240000|2020-12-28 11:17:20|730.31|727.31|730.06|727.06|730.32|727.32|730.06|727.06|18
1609154250000|2020-12-28 11:17:30|730.13|727.13|730.08|727.08|730.16|727.16|730.08|727.08|24
1609154260000|2020-12-28 11:17:40|730.1|727.1|730.37|727.37|730.37|727.37|730.09|727.09|26
1609154270000|2020-12-28 11:17:50|730.4|727.4|730.42|727.42|730.46|727.46|730.23|727.23|23
1609154280000|2020-12-28 11:18:00|730.41|727.41|730.54|727.54|730.87|727.87|730.41|727.41|23
1609154290000|2020-12-28 11:18:10|730.63|727.63|730.48|727.48|730.83|727.83|730.48|727.48|25
1609154300000|2020-12-28 11:18:20|730.49|727.49|730.24|727.24|730.49|727.49|730.23|727.23|16
1609154310000|2020-12-28 11:18:30|730.27|727.27|730.76|727.76|730.77|727.77|730.25|727.25|26
1609154320000|2020-12-28 11:18:40|730.75|727.75|730.87|727.87|730.9|727.9|730.73|727.73|23
1609154330000|2020-12-28 11:18:50|730.88|727.88|731.07|728.07|731.07|728.07|730.81|727.81|16
1609154340000|2020-12-28 11:19:00|731.11|728.11|731.04|728.04|731.11|728.11|731.02|728.02|14
1609154350000|2020-12-28 11:19:10|731.03|728.03|731.03|728.03|731.05|728.05|731.03|728.03|9
1609154360000|2020-12-28 11:19:20|731.05|728.05|730.89|727.89|731.05|728.05|730.84|727.84|16
1609154370000|2020-12-28 11:19:30|730.91|727.91|730.83|727.83|731.02|728.02|730.81|727.81|26
1609154380000|2020-12-28 11:19:40|730.89|727.89|730.64|727.64|730.89|727.89|730.57|727.57|24
1609154390000|2020-12-28 11:19:50|730.63|727.63|729.95|726.95|730.63|727.63|729.62|726.62|30
1609154400000|2020-12-28 11:20:00|729.96|726.96|730.1|727.1|730.1|727.1|729.96|726.96|27
1609154410000|2020-12-28 11:20:10|730.02|727.02|730.15|727.15|730.3|727.3|730.02|727.02|18
1609154420000|2020-12-28 11:20:20|730.19|727.19|730.37|727.37|730.38|727.38|729.78|726.78|30
1609154430000|2020-12-28 11:20:30|730.43|727.43|730.05|727.05|730.69|727.69|730.05|727.05|35
1609154440000|2020-12-28 11:20:40|730.01|727.01|730.31|727.31|730.33|727.33|730|727|26
1609154450000|2020-12-28 11:20:50|730.3|727.3|730.17|727.17|730.33|727.33|730.04|727.04|37
1609154460000|2020-12-28 11:21:00|730.11|727.11|730.5|727.5|730.5|727.5|730.1|727.1|29
1609154470000|2020-12-28 11:21:10|730.47|727.47|730.77|727.77|730.99|727.99|730.47|727.47|27
1609154480000|2020-12-28 11:21:20|730.74|727.74|730.83|727.83|730.83|727.83|730.66|727.66|29
1609154490000|2020-12-28 11:21:30|730.82|727.82|730.73|727.73|730.82|727.82|730.64|727.64|28
1609154500000|2020-12-28 11:21:40|730.81|727.81|730.91|727.91|730.92|727.92|730.76|727.76|25
1609154510000|2020-12-28 11:21:50|730.92|727.92|731.41|728.41|731.43|728.43|730.91|727.91|29
1609154520000|2020-12-28 11:22:00|731.44|728.44|731.59|728.59|731.65|728.65|731.44|728.44|18
1609154530000|2020-12-28 11:22:10|731.56|728.56|731.19|728.19|731.56|728.56|731.08|728.08|33
1609154540000|2020-12-28 11:22:20|731.23|728.23|731.21|728.21|731.34|728.34|731.18|728.18|33
1609154550000|2020-12-28 11:22:30|731.23|728.23|731.09|728.09|731.34|728.34|731.04|728.04|29
1609154560000|2020-12-28 11:22:40|731.07|728.07|730.94|727.94|731.24|728.24|730.9|727.9|33
1609154570000|2020-12-28 11:22:50|730.95|727.95|730.83|727.83|730.95|727.95|730.54|727.54|27
1609154580000|2020-12-28 11:23:00|730.84|727.84|730.84|727.84|730.94|727.94|730.81|727.81|23
1609154590000|2020-12-28 11:23:10|730.83|727.83|730.39|727.39|730.84|727.84|730.32|727.32|29
1609154600000|2020-12-28 11:23:20|730.41|727.41|730.21|727.21|730.58|727.58|730.2|727.2|29
1609154610000|2020-12-28 11:23:30|730.26|727.26|730.49|727.49|730.5|727.5|730.2|727.2|26
1609154620000|2020-12-28 11:23:40|730.46|727.46|730.21|727.21|730.46|727.46|730.2|727.2|24
1609154630000|2020-12-28 11:23:50|730.19|727.19|730.09|727.09|730.26|727.26|730.09|727.09|28
1609154640000|2020-12-28 11:24:00|730.13|727.13|730.14|727.14|730.23|727.23|730.06|727.06|25
1609154650000|2020-12-28 11:24:10|730.16|727.16|730.33|727.33|730.41|727.41|730.09|727.09|17
1609154660000|2020-12-28 11:24:20|730.37|727.37|730.38|727.38|730.47|727.47|730.34|727.34|25
1609154670000|2020-12-28 11:24:30|730.34|727.34|730.58|727.58|730.6|727.6|730.3|727.3|26
1609154680000|2020-12-28 11:24:40|730.59|727.59|730.97|727.97|730.97|727.97|730.56|727.56|25
1609154690000|2020-12-28 11:24:50|730.96|727.96|730.92|727.92|730.97|727.97|730.92|727.92|8
1609154700000|2020-12-28 11:25:00|730.93|727.93|730.97|727.97|730.97|727.97|730.91|727.91|12
1609154710000|2020-12-28 11:25:10|730.98|727.98|731.22|728.22|731.34|728.34|730.98|727.98|22
1609154720000|2020-12-28 11:25:20|731.23|728.23|731.41|728.41|731.46|728.46|731.22|728.22|24
1609154730000|2020-12-28 11:25:30|731.36|728.36|731.57|728.57|731.58|728.58|731.36|728.36|18
1609154740000|2020-12-28 11:25:40|731.58|728.58|731.58|728.58|731.59|728.59|731.56|728.56|14
1609154750000|2020-12-28 11:25:50|731.59|728.59|731.56|728.56|731.61|728.61|731.56|728.56|12
1609154760000|2020-12-28 11:26:00|731.54|728.54|731.61|728.61|731.66|728.66|731.49|728.49|27
1609154770000|2020-12-28 11:26:10|731.62|728.62|731.59|728.59|731.62|728.62|731.59|728.59|8
1609154780000|2020-12-28 11:26:20|731.6|728.6|731.62|728.62|731.65|728.65|731.59|728.59|15
1609154790000|2020-12-28 11:26:30|731.61|728.61|731.59|728.59|731.61|728.61|731.58|728.58|17
1609154800000|2020-12-28 11:26:40|731.58|728.58|731.55|728.55|731.59|728.59|731.55|728.55|7
1609154810000|2020-12-28 11:26:50|731.56|728.56|731.59|728.59|731.64|728.64|731.56|728.56|9
1609154820000|2020-12-28 11:27:00|731.58|728.58|731.57|728.57|731.59|728.59|731.52|728.52|18
1609154830000|2020-12-28 11:27:10|731.56|728.56|731.12|728.12|731.57|728.57|731.12|728.12|12
1609154840000|2020-12-28 11:27:20|731.15|728.15|731.26|728.26|731.36|728.36|731.04|728.04|32
1609154850000|2020-12-28 11:27:30|731.27|728.27|731.2|728.2|731.27|728.27|731.17|728.17|28
1609154860000|2020-12-28 11:27:40|731.19|728.19|731.15|728.15|731.21|728.21|731.15|728.15|23
1609154870000|2020-12-28 11:27:50|731.14|728.14|731.17|728.17|731.18|728.18|731.07|728.07|29
1609154880000|2020-12-28 11:28:00|731.19|728.19|730.74|727.74|731.19|728.19|730.72|727.72|28
1609154890000|2020-12-28 11:28:10|730.8|727.8|730.46|727.46|730.8|727.8|730.44|727.44|33
1609154900000|2020-12-28 11:28:20|730.15|727.15|730.12|727.12|730.18|727.18|730.09|727.09|21
1609154910000|2020-12-28 11:28:30|730.13|727.13|730.08|727.08|730.14|727.14|729.92|726.92|34
1609154920000|2020-12-28 11:28:40|730.1|727.1|730.07|727.07|730.15|727.15|730.06|727.06|30
1609154930000|2020-12-28 11:28:50|730.11|727.11|730.21|727.21|730.21|727.21|730.08|727.08|25
1609154940000|2020-12-28 11:29:00|730.2|727.2|730.87|727.87|730.89|727.89|730.2|727.2|31
1609154950000|2020-12-28 11:29:10|730.84|727.84|730.81|727.81|730.85|727.85|730.8|727.8|20
1609154960000|2020-12-28 11:29:20|730.86|727.86|730.96|727.96|731|728|730.86|727.86|25
1609154970000|2020-12-28 11:29:30|730.95|727.95|730.71|727.71|730.95|727.95|730.71|727.71|26
1609154980000|2020-12-28 11:29:40|730.73|727.73|730.75|727.75|730.82|727.82|730.73|727.73|17
1609154990000|2020-12-28 11:29:50|730.72|727.72|730.7|727.7|730.73|727.73|730.56|727.56|24
1609155000000|2020-12-28 11:30:00|730.13|727.13|730.25|727.25|730.26|727.26|730.07|727.07|18
1609155010000|2020-12-28 11:30:10|730.21|727.21|730.06|727.06|730.21|727.21|730.05|727.05|21
1609155020000|2020-12-28 11:30:20|730.05|727.05|729.67|726.67|730.07|727.07|729.62|726.62|26
1609155030000|2020-12-28 11:30:30|729.66|726.66|729.6|726.6|729.68|726.68|729.6|726.6|10
1609155040000|2020-12-28 11:30:40|729.59|726.59|729.49|726.49|729.62|726.62|729.49|726.49|17
1609155050000|2020-12-28 11:30:50|729.51|726.51|729.56|726.56|729.65|726.65|729.51|726.51|28
1609155060000|2020-12-28 11:31:00|729.58|726.58|729.49|726.49|729.58|726.58|729.49|726.49|10
1609155070000|2020-12-28 11:31:10|729.5|726.5|729.5|726.5|729.53|726.53|729.44|726.44|9
1609155080000|2020-12-28 11:31:20|729.52|726.52|729.55|726.55|729.55|726.55|729.46|726.46|26
1609155090000|2020-12-28 11:31:30|729.52|726.52|729.36|726.36|729.56|726.56|729.32|726.32|17
1609155100000|2020-12-28 11:31:40|729.37|726.37|728.66|725.66|729.37|726.37|728.66|725.66|35
1609155110000|2020-12-28 11:31:50|728.55|725.55|728.22|725.22|728.78|725.78|728.13|725.13|34
1609155120000|2020-12-28 11:32:00|728.18|725.18|728.03|725.03|728.24|725.24|728.03|725.03|30
1609155130000|2020-12-28 11:32:10|728.06|725.06|726.73|723.73|728.06|725.06|726.73|723.73|29
1609155140000|2020-12-28 11:32:20|726.78|723.78|726.71|723.71|726.93|723.93|726.45|723.45|31
1609155150000|2020-12-28 11:32:30|726.68|723.68|726.13|723.13|726.68|723.68|726.08|723.08|27
1609155160000|2020-12-28 11:32:40|726.12|723.12|725.54|722.54|726.12|723.12|725.39|722.39|35
1609155170000|2020-12-28 11:32:50|725.56|722.56|726.04|723.04|726.39|723.39|725.56|722.56|32
1609155180000|2020-12-28 11:33:00|726|723|726.24|723.24|726.29|723.29|725.89|722.89|31
1609155190000|2020-12-28 11:33:10|726.23|723.23|726.03|723.03|726.23|723.23|726|723|21
1609155200000|2020-12-28 11:33:20|725.99|722.99|725.57|722.57|725.99|722.99|725.43|722.43|31
1609155210000|2020-12-28 11:33:30|725.55|722.55|725.31|722.31|725.56|722.56|725.31|722.31|24
1609155220000|2020-12-28 11:33:40|725.34|722.34|725.18|722.18|725.48|722.48|725.04|722.04|29
1609155230000|2020-12-28 11:33:50|725.17|722.17|724.29|721.29|725.3|722.3|724.21|721.21|33
1609155240000|2020-12-28 11:34:00|724.27|721.27|724.45|721.45|724.56|721.56|724.27|721.27|26
1609155250000|2020-12-28 11:34:10|724.44|721.44|725.28|722.28|725.31|722.31|724.44|721.44|27
1609155260000|2020-12-28 11:34:20|725.29|722.29|725.64|722.64|725.66|722.66|725.29|722.29|24
1609155270000|2020-12-28 11:34:30|725.65|722.65|725.7|722.7|725.7|722.7|725.33|722.33|33
1609155280000|2020-12-28 11:34:40|725.72|722.72|726|723|726|723|725.57|722.57|36
1609155290000|2020-12-28 11:34:50|726.05|723.05|726.14|723.14|726.18|723.18|726.05|723.05|24
1609155300000|2020-12-28 11:35:00|726.13|723.13|725.92|722.92|726.14|723.14|725.74|722.74|34
1609155310000|2020-12-28 11:35:10|725.93|722.93|726.08|723.08|726.26|723.26|725.92|722.92|29
1609155320000|2020-12-28 11:35:20|726.07|723.07|726.41|723.41|726.41|723.41|726.04|723.04|34
1609155330000|2020-12-28 11:35:30|726.39|723.39|726.32|723.32|726.39|723.39|726.2|723.2|19
1609155340000|2020-12-28 11:35:40|726.3|723.3|726.37|723.37|726.45|723.45|726.3|723.3|23
1609155350000|2020-12-28 11:35:50|726.39|723.39|726.5|723.5|726.53|723.53|726.34|723.34|19
1609155360000|2020-12-28 11:36:00|726.49|723.49|726.5|723.5|726.55|723.55|726.48|723.48|18
1609155370000|2020-12-28 11:36:10|726.51|723.51|726.81|723.81|726.81|723.81|726.49|723.49|21
1609155380000|2020-12-28 11:36:20|726.75|723.75|727|724|727.17|724.17|726.75|723.75|26
1609155390000|2020-12-28 11:36:30|727.02|724.02|727.45|724.45|727.45|724.45|727.01|724.01|29
1609155400000|2020-12-28 11:36:40|727.76|724.76|728.18|725.18|728.18|725.18|727.66|724.66|28
1609155410000|2020-12-28 11:36:50|728.17|725.17|728.68|725.68|728.68|725.68|728.13|725.13|24
1609155420000|2020-12-28 11:37:00|728.7|725.7|728.66|725.66|728.72|725.72|728.49|725.49|28
1609155430000|2020-12-28 11:37:10|728.67|725.67|728.11|725.11|728.79|725.79|728.11|725.11|33
1609155440000|2020-12-28 11:37:20|728.1|725.1|727.91|724.91|728.17|725.17|727.89|724.89|26
1609155450000|2020-12-28 11:37:30|727.86|724.86|728.49|725.49|728.49|725.49|727.86|724.86|24
1609155460000|2020-12-28 11:37:40|728.57|725.57|728.49|725.49|728.64|725.64|728.49|725.49|33
1609155470000|2020-12-28 11:37:50|728.56|725.56|728.54|725.54|728.57|725.57|728.52|725.52|18
1609155480000|2020-12-28 11:38:00|728.55|725.55|728.17|725.17|728.55|725.55|728.16|725.16|19
1609155490000|2020-12-28 11:38:10|728.19|725.19|728.03|725.03|728.19|725.19|728|725|20
1609155500000|2020-12-28 11:38:20|727.99|724.99|728.18|725.18|728.37|725.37|727.99|724.99|30
1609155510000|2020-12-28 11:38:30|728.16|725.16|728.18|725.18|728.2|725.2|728.15|725.15|13
1609155520000|2020-12-28 11:38:40|728.2|725.2|728.53|725.53|728.54|725.54|728.2|725.2|9
1609155530000|2020-12-28 11:38:50|728.51|725.51|728.77|725.77|728.79|725.79|728.5|725.5|29
1609155540000|2020-12-28 11:39:00|728.78|725.78|728.81|725.81|728.88|725.88|728.72|725.72|32
1609155550000|2020-12-28 11:39:10|728.82|725.82|728.8|725.8|728.83|725.83|728.77|725.77|26
1609155560000|2020-12-28 11:39:20|728.79|725.79|728.51|725.51|728.81|725.81|728.51|725.51|25
1609155570000|2020-12-28 11:39:30|728.54|725.54|728.44|725.44|728.6|725.6|728.31|725.31|28
1609155580000|2020-12-28 11:39:40|728.45|725.45|728.38|725.38|728.45|725.45|728.26|725.26|30
1609155590000|2020-12-28 11:39:50|728.36|725.36|728.18|725.18|728.38|725.38|728.18|725.18|29
1609155600000|2020-12-28 11:40:00|728.21|725.21|728.5|725.5|728.51|725.51|728.1|725.1|34
1609155610000|2020-12-28 11:40:10|728.45|725.45|728.59|725.59|728.6|725.6|728.37|725.37|26
1609155620000|2020-12-28 11:40:20|728.55|725.55|728.85|725.85|728.88|725.88|728.55|725.55|32
1609155630000|2020-12-28 11:40:30|728.89|725.89|728.79|725.79|728.89|725.89|728.78|725.78|24
1609155640000|2020-12-28 11:40:40|728.78|725.78|728.72|725.72|728.8|725.8|728.64|725.64|24
1609155650000|2020-12-28 11:40:50|728.71|725.71|728.72|725.72|728.75|725.75|728.7|725.7|17
1609155660000|2020-12-28 11:41:00|728.73|725.73|728.94|725.94|728.99|725.99|728.73|725.73|28
1609155670000|2020-12-28 11:41:10|728.92|725.92|729.07|726.07|729.08|726.08|728.89|725.89|27
1609155680000|2020-12-28 11:41:20|729.08|726.08|729.09|726.09|729.12|726.12|729.05|726.05|27
1609155690000|2020-12-28 11:41:30|729.07|726.07|729.44|726.44|729.48|726.48|729.07|726.07|26
1609155700000|2020-12-28 11:41:40|729.43|726.43|729.38|726.38|729.43|726.43|729.36|726.36|22
1609155710000|2020-12-28 11:41:50|729.41|726.41|729.7|726.7|729.7|726.7|729.41|726.41|24
1609155720000|2020-12-28 11:42:00|729.69|726.69|729.71|726.71|729.71|726.71|729.63|726.63|23
1609155730000|2020-12-28 11:42:10|729.73|726.73|729.81|726.81|729.81|726.81|729.68|726.68|22
1609155740000|2020-12-28 11:42:20|729.77|726.77|729.63|726.63|729.81|726.81|729.63|726.63|15
1609155750000|2020-12-28 11:42:30|729.62|726.62|729.59|726.59|729.62|726.62|729.57|726.57|14
1609155760000|2020-12-28 11:42:40|729.54|726.54|729.3|726.3|729.54|726.54|729.06|726.06|28
1609155770000|2020-12-28 11:42:50|729.29|726.29|729.2|726.2|729.29|726.29|729.19|726.19|36
1609155780000|2020-12-28 11:43:00|729.19|726.19|729.26|726.26|729.26|726.26|729.14|726.14|34
1609155790000|2020-12-28 11:43:10|729.24|726.24|729.25|726.25|729.26|726.26|729.18|726.18|20
1609155800000|2020-12-28 11:43:20|729.18|726.18|729.24|726.24|729.24|726.24|729.05|726.05|25
1609155810000|2020-12-28 11:43:30|729.26|726.26|729.12|726.12|729.3|726.3|729.11|726.11|30
1609155820000|2020-12-28 11:43:40|729.13|726.13|729.12|726.12|729.19|726.19|729.08|726.08|27
1609155830000|2020-12-28 11:43:50|729.09|726.09|729.11|726.11|729.15|726.15|729.07|726.07|29
1609155840000|2020-12-28 11:44:00|729.12|726.12|729.23|726.23|729.26|726.26|729.08|726.08|29
1609155850000|2020-12-28 11:44:10|729.24|726.24|729.13|726.13|729.26|726.26|729.11|726.11|25
1609155860000|2020-12-28 11:44:20|729.11|726.11|729.22|726.22|729.26|726.26|729.11|726.11|27
1609155870000|2020-12-28 11:44:30|729.24|726.24|729.45|726.45|729.52|726.52|729.24|726.24|37
1609155880000|2020-12-28 11:44:40|729.47|726.47|729.71|726.71|729.71|726.71|729.46|726.46|28
1609155890000|2020-12-28 11:44:50|729.72|726.72|729.82|726.82|729.87|726.87|729.72|726.72|25
1609155900000|2020-12-28 11:45:00|729.83|726.83|730.01|727.01|730.01|727.01|729.82|726.82|15
1609155910000|2020-12-28 11:45:10|730.02|727.02|730.51|727.51|730.51|727.51|730.01|727.01|26
1609155920000|2020-12-28 11:45:20|730.91|727.91|730.98|727.98|731.04|728.04|730.77|727.77|35
1609155930000|2020-12-28 11:45:30|731.15|728.15|731.29|728.29|731.29|728.29|731.15|728.15|24
1609155940000|2020-12-28 11:45:40|731.28|728.28|731.65|728.65|731.68|728.68|731.22|728.22|33
1609155950000|2020-12-28 11:45:50|731.63|728.63|731.61|728.61|731.64|728.64|731.41|728.41|34
1609155960000|2020-12-28 11:46:00|731.65|728.65|732.27|729.27|732.28|729.28|731.61|728.61|28
1609155970000|2020-12-28 11:46:10|732.26|729.26|733.08|730.08|733.08|730.08|732.26|729.26|33
1609155980000|2020-12-28 11:46:20|733.07|730.07|733.15|730.15|733.19|730.19|732.82|729.82|33
1609155990000|2020-12-28 11:46:30|733.16|730.16|732.93|729.93|733.23|730.23|732.93|729.93|31
1609156000000|2020-12-28 11:46:40|732.9|729.9|733.35|730.35|733.36|730.36|732.88|729.88|32
1609156010000|2020-12-28 11:46:50|733.34|730.34|733.53|730.53|733.61|730.61|733.34|730.34|25
1609156020000|2020-12-28 11:47:00|733.51|730.51|733.4|730.4|733.51|730.51|733.12|730.12|29
1609156030000|2020-12-28 11:47:10|733.45|730.45|733.23|730.23|733.49|730.49|733.23|730.23|29
1609156040000|2020-12-28 11:47:20|733.3|730.3|733.26|730.26|733.44|730.44|733.25|730.25|32
1609156050000|2020-12-28 11:47:30|733.27|730.27|733.32|730.32|733.32|730.32|733.08|730.08|32
1609156060000|2020-12-28 11:47:40|733.3|730.3|733.51|730.51|733.51|730.51|733.28|730.28|18
1609156070000|2020-12-28 11:47:50|733.5|730.5|733.34|730.34|733.5|730.5|733.27|730.27|29
1609156080000|2020-12-28 11:48:00|733.24|730.24|733.2|730.2|733.45|730.45|733.18|730.18|34
1609156090000|2020-12-28 11:48:10|733.19|730.19|732.9|729.9|733.19|730.19|732.9|729.9|30
1609156100000|2020-12-28 11:48:20|732.66|729.66|732.66|729.66|732.78|729.78|732.64|729.64|27
1609156110000|2020-12-28 11:48:30|732.63|729.63|733.12|730.12|733.13|730.13|732.63|729.63|27
1609156120000|2020-12-28 11:48:40|733.1|730.1|732.93|729.93|733.15|730.15|732.9|729.9|30
1609156130000|2020-12-28 11:48:50|732.94|729.94|732.93|729.93|732.96|729.96|732.91|729.91|21
1609156140000|2020-12-28 11:49:00|732.94|729.94|732.99|729.99|733.19|730.19|732.94|729.94|18
1609156150000|2020-12-28 11:49:10|733|730|732.71|729.71|733.02|730.02|732.63|729.63|31
1609156160000|2020-12-28 11:49:20|732.68|729.68|732.68|729.68|732.78|729.78|732.65|729.65|28
1609156170000|2020-12-28 11:49:30|732.69|729.69|732.89|729.89|732.94|729.94|732.69|729.69|32
1609156180000|2020-12-28 11:49:40|732.9|729.9|732.67|729.67|732.91|729.91|732.62|729.62|26
1609156190000|2020-12-28 11:49:50|732.66|729.66|732.7|729.7|732.7|729.7|732.62|729.62|12
1609156200000|2020-12-28 11:50:00|732.74|729.74|732.93|729.93|732.93|729.93|732.67|729.67|20
1609156210000|2020-12-28 11:50:10|732.94|729.94|732.65|729.65|732.96|729.96|732.65|729.65|27
1609156220000|2020-12-28 11:50:20|732.66|729.66|732.6|729.6|732.66|729.66|732.59|729.59|17
1609156230000|2020-12-28 11:50:30|732.58|729.58|732.34|729.34|732.58|729.58|732.32|729.32|31
1609156240000|2020-12-28 11:50:40|732.25|729.25|732.52|729.52|732.57|729.57|732.09|729.09|31
1609156250000|2020-12-28 11:50:50|732.54|729.54|732.29|729.29|732.54|729.54|732.29|729.29|28
1609156260000|2020-12-28 11:51:00|732.3|729.3|732.23|729.23|732.3|729.3|732.23|729.23|29
1609156270000|2020-12-28 11:51:10|732.22|729.22|732.26|729.26|732.43|729.43|732.22|729.22|31
1609156280000|2020-12-28 11:51:20|732.29|729.29|732.22|729.22|732.3|729.3|732.15|729.15|30
1609156290000|2020-12-28 11:51:30|732.23|729.23|732.45|729.45|732.45|729.45|732.21|729.21|22
1609156300000|2020-12-28 11:51:40|732.56|729.56|732.59|729.59|732.73|729.73|732.47|729.47|20
1609156310000|2020-12-28 11:51:50|732.58|729.58|732.49|729.49|732.6|729.6|732.46|729.46|18
1609156320000|2020-12-28 11:52:00|732.48|729.48|732.28|729.28|732.5|729.5|732.28|729.28|20
1609156330000|2020-12-28 11:52:10|732.29|729.29|732.07|729.07|732.29|729.29|731.88|728.88|23
1609156340000|2020-12-28 11:52:20|732.03|729.03|732.28|729.28|732.32|729.32|732.02|729.02|18
1609156350000|2020-12-28 11:52:30|732.29|729.29|732.55|729.55|732.58|729.58|732.08|729.08|37
1609156360000|2020-12-28 11:52:40|732.59|729.59|732.59|729.59|732.7|729.7|732.55|729.55|20
1609156370000|2020-12-28 11:52:50|732.58|729.58|732.49|729.49|732.61|729.61|732.45|729.45|22
1609156380000|2020-12-28 11:53:00|732.52|729.52|732.53|729.53|732.58|729.58|732.52|729.52|16
1609156390000|2020-12-28 11:53:10|732.54|729.54|732.36|729.36|732.63|729.63|732.34|729.34|22
1609156400000|2020-12-28 11:53:20|732.35|729.35|732.14|729.14|732.37|729.37|732.08|729.08|24
1609156410000|2020-12-28 11:53:30|732.18|729.18|731.92|728.92|732.2|729.2|731.88|728.88|24
1609156420000|2020-12-28 11:53:40|731.91|728.91|731.39|728.39|732.03|729.03|731.39|728.39|31
1609156430000|2020-12-28 11:53:50|731.28|728.28|731.72|728.72|731.72|728.72|731.28|728.28|35
1609156440000|2020-12-28 11:54:00|731.71|728.71|731.96|728.96|732.06|729.06|731.71|728.71|31
1609156450000|2020-12-28 11:54:10|732.01|729.01|732.33|729.33|732.37|729.37|732.01|729.01|23
1609156460000|2020-12-28 11:54:20|732.23|729.23|732.33|729.33|732.36|729.36|732.23|729.23|24
1609156470000|2020-12-28 11:54:30|732.34|729.34|732.24|729.24|732.34|729.34|732.22|729.22|25
1609156480000|2020-12-28 11:54:40|732.23|729.23|732.08|729.08|732.25|729.25|732.08|729.08|25
1609156490000|2020-12-28 11:54:50|732.12|729.12|732.22|729.22|732.23|729.23|732.1|729.1|12
1609156500000|2020-12-28 11:55:00|732.23|729.23|732.05|729.05|732.24|729.24|731.99|728.99|32
1609156510000|2020-12-28 11:55:10|731.99|728.99|732.05|729.05|732.05|729.05|731.88|728.88|28
1609156520000|2020-12-28 11:55:20|732.04|729.04|731.64|728.64|732.04|729.04|731.6|728.6|29
1609156530000|2020-12-28 11:55:30|731.63|728.63|731.32|728.32|731.69|728.69|731.3|728.3|24
1609156540000|2020-12-28 11:55:40|731.33|728.33|731.31|728.31|731.35|728.35|731.29|728.29|23
1609156550000|2020-12-28 11:55:50|731.3|728.3|731.27|728.27|731.32|728.32|731.27|728.27|12
1609156560000|2020-12-28 11:56:00|731.29|728.29|731.13|728.13|731.32|728.32|731.06|728.06|24
1609156570000|2020-12-28 11:56:10|731.12|728.12|730.91|727.91|731.12|728.12|730.91|727.91|6
1609156580000|2020-12-28 11:56:20|730.84|727.84|731.15|728.15|731.2|728.2|730.83|727.83|23
1609156590000|2020-12-28 11:56:30|731.18|728.18|731.11|728.11|731.22|728.22|731.11|728.11|19
1609156600000|2020-12-28 11:56:40|731.13|728.13|731.22|728.22|731.26|728.26|731.11|728.11|16
1609156610000|2020-12-28 11:56:50|731.19|728.19|731.4|728.4|731.41|728.41|731.17|728.17|18
1609156620000|2020-12-28 11:57:00|731.41|728.41|731.22|728.22|731.41|728.41|731.21|728.21|21
1609156630000|2020-12-28 11:57:10|731.23|728.23|731.23|728.23|731.25|728.25|731.22|728.22|11
1609156640000|2020-12-28 11:57:20|731.24|728.24|731.18|728.18|731.24|728.24|731.18|728.18|5
1609156650000|2020-12-28 11:57:30|731.16|728.16|731.15|728.15|731.2|728.2|731.14|728.14|12
1609156660000|2020-12-28 11:57:40|731.14|728.14|731.16|728.16|731.17|728.17|731.14|728.14|4
1609156670000|2020-12-28 11:57:50|731.11|728.11|731.09|728.09|731.11|728.11|731.07|728.07|5
1609156680000|2020-12-28 11:58:00|731.06|728.06|730.64|727.64|731.06|728.06|730.6|727.6|25
1609156690000|2020-12-28 11:58:10|730.65|727.65|730.61|727.61|730.67|727.67|730.58|727.58|24
1609156700000|2020-12-28 11:58:20|730.63|727.63|730.6|727.6|730.63|727.63|730.59|727.59|23
1609156710000|2020-12-28 11:58:30|730.63|727.63|730.71|727.71|730.71|727.71|730.61|727.61|13
1609156720000|2020-12-28 11:58:40|730.77|727.77|730.91|727.91|730.92|727.92|730.77|727.77|23
1609156730000|2020-12-28 11:58:50|730.92|727.92|731.23|728.23|731.23|728.23|730.91|727.91|25
1609156740000|2020-12-28 11:59:00|731.25|728.25|731.99|728.99|731.99|728.99|731.25|728.25|24
1609156750000|2020-12-28 11:59:10|732|729|732.2|729.2|732.23|729.23|731.97|728.97|24
1609156760000|2020-12-28 11:59:20|732.22|729.22|731.85|728.85|732.23|729.23|731.85|728.85|32
1609156770000|2020-12-28 11:59:30|731.87|728.87|732.04|729.04|732.05|729.05|731.72|728.72|30
1609156780000|2020-12-28 11:59:40|732.17|729.17|732.06|729.06|732.22|729.22|732.01|729.01|31
1609156790000|2020-12-28 11:59:50|732.07|729.07|732.33|729.33|732.33|729.33|732.07|729.07|17
1609156800000|2020-12-28 12:00:00|732.32|729.32|732.18|729.18|732.32|729.32|732.15|729.15|28
1609156810000|2020-12-28 12:00:10|732.19|729.19|732.71|729.71|732.72|729.72|732.19|729.19|26
1609156820000|2020-12-28 12:00:20|732.72|729.72|732.64|729.64|732.74|729.74|732.59|729.59|19
1609156830000|2020-12-28 12:00:30|732.72|729.72|733.01|730.01|733.01|730.01|732.72|729.72|8
1609156840000|2020-12-28 12:00:40|732.99|729.99|733.61|730.61|733.69|730.69|732.99|729.99|32
1609156850000|2020-12-28 12:00:50|733.59|730.59|733.44|730.44|733.64|730.64|733.41|730.41|31
1609156860000|2020-12-28 12:01:00|733.45|730.45|733.14|730.14|733.47|730.47|733.14|730.14|26
1609156870000|2020-12-28 12:01:10|733.13|730.13|733.09|730.09|733.23|730.23|733.04|730.04|20
1609156880000|2020-12-28 12:01:20|733.01|730.01|731.85|728.85|733.03|730.03|731.83|728.83|26
1609156890000|2020-12-28 12:01:30|731.84|728.84|731.79|728.79|731.95|728.95|731.77|728.77|28
1609156900000|2020-12-28 12:01:40|731.78|728.78|731.79|728.79|731.79|728.79|731.75|728.75|10
1609156910000|2020-12-28 12:01:50|731.55|728.55|731.62|728.62|731.71|728.71|731.41|728.41|31
1609156920000|2020-12-28 12:02:00|731.54|728.54|731.57|728.57|731.71|728.71|731.54|728.54|25
1609156930000|2020-12-28 12:02:10|731.66|728.66|731.64|728.64|731.66|728.66|731.44|728.44|18
1609156940000|2020-12-28 12:02:20|731.61|728.61|731.64|728.64|731.64|728.64|731.61|728.61|2
1609156950000|2020-12-28 12:02:30|731.37|728.37|731.31|728.31|731.37|728.37|731.22|728.22|12
1609156960000|2020-12-28 12:02:40|731.22|728.22|731.18|728.18|731.22|728.22|730.92|727.92|17
1609156970000|2020-12-28 12:02:50|731.21|728.21|731.29|728.29|731.47|728.47|731.21|728.21|18
1609156980000|2020-12-28 12:03:00|731.31|728.31|731.29|728.29|731.33|728.33|731.29|728.29|6
1609156990000|2020-12-28 12:03:10|731.31|728.31|731.2|728.2|731.31|728.31|731.17|728.17|16
1609157000000|2020-12-28 12:03:20|731.22|728.22|731.22|728.22|731.22|728.22|731.19|728.19|18
1609157010000|2020-12-28 12:03:30|731.25|728.25|731.19|728.19|731.25|728.25|731.18|728.18|15
1609157020000|2020-12-28 12:03:40|731.1|728.1|730.89|727.89|731.1|728.1|730.82|727.82|25
1609157030000|2020-12-28 12:03:50|730.93|727.93|730.6|727.6|730.94|727.94|730.43|727.43|31
1609157040000|2020-12-28 12:04:00|730.61|727.61|730.14|727.14|730.91|727.91|729.97|726.97|30
1609157050000|2020-12-28 12:04:10|729.05|726.05|728.44|725.44|729.2|726.2|728.3|725.3|34
1609157060000|2020-12-28 12:04:20|728.55|725.55|728.69|725.69|728.74|725.74|728.43|725.43|34
1609157070000|2020-12-28 12:04:30|728.72|725.72|728.54|725.54|729.3|726.3|728.52|725.52|36
1609157080000|2020-12-28 12:04:40|728.53|725.53|728.69|725.69|728.73|725.73|728.33|725.33|33
1609157090000|2020-12-28 12:04:50|728.67|725.67|728.69|725.69|729|726|728.59|725.59|24
1609157100000|2020-12-28 12:05:00|728.66|725.66|728.25|725.25|728.66|725.66|728.07|725.07|32
1609157110000|2020-12-28 12:05:10|728.22|725.22|728.52|725.52|728.58|725.58|728.19|725.19|27
1609157120000|2020-12-28 12:05:20|728.5|725.5|728.49|725.49|728.62|725.62|728.46|725.46|30
1609157130000|2020-12-28 12:05:30|728.52|725.52|728.65|725.65|728.65|725.65|728.48|725.48|30
1609157140000|2020-12-28 12:05:40|728.62|725.62|728|725|728.62|725.62|727.98|724.98|26
1609157150000|2020-12-28 12:05:50|727.99|724.99|728.21|725.21|728.21|725.21|727.99|724.99|34
1609157160000|2020-12-28 12:06:00|728.25|725.25|728.11|725.11|728.31|725.31|727.96|724.96|34
1609157170000|2020-12-28 12:06:10|728.09|725.09|728.38|725.38|728.39|725.39|728.02|725.02|36
1609157180000|2020-12-28 12:06:20|728.37|725.37|728.32|725.32|728.37|725.37|727.93|724.93|31
1609157190000|2020-12-28 12:06:30|728.33|725.33|728.21|725.21|728.34|725.34|728.2|725.2|33
1609157200000|2020-12-28 12:06:40|728.2|725.2|727.98|724.98|728.26|725.26|727.98|724.98|25
1609157210000|2020-12-28 12:06:50|727.97|724.97|727.64|724.64|727.97|724.97|727.63|724.63|19
1609157220000|2020-12-28 12:07:00|727.65|724.65|727.78|724.78|727.78|724.78|727.41|724.41|28
1609157230000|2020-12-28 12:07:10|727.79|724.79|728.1|725.1|728.1|725.1|727.79|724.79|25
1609157240000|2020-12-28 12:07:20|728.11|725.11|727.97|724.97|728.18|725.18|727.97|724.97|21
1609157250000|2020-12-28 12:07:30|727.99|724.99|727.97|724.97|728.01|725.01|727.72|724.72|28
1609157260000|2020-12-28 12:07:40|727.98|724.98|727.94|724.94|728.07|725.07|727.94|724.94|21
1609157270000|2020-12-28 12:07:50|727.83|724.83|727.93|724.93|728.02|725.02|727.61|724.61|34
1609157280000|2020-12-28 12:08:00|727.94|724.94|727.85|724.85|727.95|724.95|727.85|724.85|13
1609157290000|2020-12-28 12:08:10|727.84|724.84|727.67|724.67|727.84|724.84|727.66|724.66|29
1609157300000|2020-12-28 12:08:20|727.69|724.69|727.79|724.79|727.79|724.79|727.67|724.67|27
1609157310000|2020-12-28 12:08:30|727.8|724.8|727.85|724.85|727.86|724.86|727.79|724.79|19
1609157320000|2020-12-28 12:08:40|727.86|724.86|727.8|724.8|727.86|724.86|727.8|724.8|10
1609157330000|2020-12-28 12:08:50|727.81|724.81|727.76|724.76|727.81|724.81|727.74|724.74|6
1609157340000|2020-12-28 12:09:00|727.79|724.79|728.32|725.32|728.41|725.41|727.79|724.79|33
1609157350000|2020-12-28 12:09:10|728.34|725.34|728.49|725.49|728.5|725.5|728.33|725.33|23
1609157360000|2020-12-28 12:09:20|728.47|725.47|728.41|725.41|728.49|725.49|728.27|725.27|27
1609157370000|2020-12-28 12:09:30|728.45|725.45|728.48|725.48|728.59|725.59|728.44|725.44|30
1609157380000|2020-12-28 12:09:40|728.9|725.9|729|726|729.02|726.02|728.83|725.83|26
1609157390000|2020-12-28 12:09:50|728.99|725.99|729.05|726.05|729.07|726.07|728.98|725.98|26
1609157400000|2020-12-28 12:10:00|729.06|726.06|729.42|726.42|729.42|726.42|729.06|726.06|21
1609157410000|2020-12-28 12:10:10|729.45|726.45|729.65|726.65|729.65|726.65|729.44|726.44|20
1609157420000|2020-12-28 12:10:20|729.73|726.73|730.05|727.05|730.05|727.05|729.73|726.73|25
1609157430000|2020-12-28 12:10:30|730.08|727.08|730.43|727.43|730.44|727.44|730.01|727.01|23
1609157440000|2020-12-28 12:10:40|730.41|727.41|730.51|727.51|730.59|727.59|730.4|727.4|19
1609157450000|2020-12-28 12:10:50|730.5|727.5|730.84|727.84|730.89|727.89|730.5|727.5|24
1609157460000|2020-12-28 12:11:00|730.86|727.86|731.08|728.08|731.1|728.1|730.83|727.83|27
1609157470000|2020-12-28 12:11:10|731.11|728.11|731.3|728.3|731.3|728.3|731.11|728.11|18
1609157480000|2020-12-28 12:11:20|731.29|728.29|731.5|728.5|731.5|728.5|731.27|728.27|19
1609157490000|2020-12-28 12:11:30|731.54|728.54|731.52|728.52|731.68|728.68|731.52|728.52|25
1609157500000|2020-12-28 12:11:40|731.48|728.48|731.59|728.59|731.64|728.64|731.46|728.46|29
1609157510000|2020-12-28 12:11:50|731.58|728.58|732.11|729.11|732.11|729.11|731.57|728.57|19
1609157520000|2020-12-28 12:12:00|732.13|729.13|732.56|729.56|732.56|729.56|732.13|729.13|19
1609157530000|2020-12-28 12:12:10|732.55|729.55|732.69|729.69|732.69|729.69|732.54|729.54|13
1609157540000|2020-12-28 12:12:20|732.68|729.68|732.95|729.95|732.97|729.97|732.67|729.67|22
1609157550000|2020-12-28 12:12:30|732.96|729.96|732.74|729.74|732.98|729.98|732.74|729.74|18
1609157560000|2020-12-28 12:12:40|732.77|729.77|732.59|729.59|732.78|729.78|732.59|729.59|16
1609157570000|2020-12-28 12:12:50|732.6|729.6|732.3|729.3|732.6|729.6|732.28|729.28|31
1609157580000|2020-12-28 12:13:00|732.35|729.35|732.35|729.35|732.49|729.49|732.32|729.32|27
1609157590000|2020-12-28 12:13:10|732.36|729.36|732.47|729.47|732.47|729.47|732.34|729.34|20
1609157600000|2020-12-28 12:13:20|732.46|729.46|732.55|729.55|732.57|729.57|732.44|729.44|19
1609157610000|2020-12-28 12:13:30|732.56|729.56|732.65|729.65|732.65|729.65|732.49|729.49|21
1609157620000|2020-12-28 12:13:40|732.67|729.67|732.87|729.87|732.98|729.98|732.67|729.67|26
1609157630000|2020-12-28 12:13:50|732.92|729.92|732.91|729.91|732.92|729.92|732.85|729.85|9
1609157640000|2020-12-28 12:14:00|732.9|729.9|732.94|729.94|732.97|729.97|732.88|729.88|9
1609157650000|2020-12-28 12:14:10|732.95|729.95|732.85|729.85|732.96|729.96|732.79|729.79|21
1609157660000|2020-12-28 12:14:20|732.91|729.91|733.12|730.12|733.22|730.22|732.89|729.89|32
1609157670000|2020-12-28 12:14:30|733.13|730.13|733.21|730.21|733.21|730.21|733.12|730.12|23
1609157680000|2020-12-28 12:14:40|733.2|730.2|733.2|730.2|733.21|730.21|733.18|730.18|17
1609157690000|2020-12-28 12:14:50|733.22|730.22|733.71|730.71|733.74|730.74|733.22|730.22|27
1609157700000|2020-12-28 12:15:00|733.73|730.73|733.89|730.89|733.89|730.89|733.69|730.69|22
1609157710000|2020-12-28 12:15:10|733.9|730.9|733.91|730.91|733.98|730.98|733.86|730.86|24
1609157720000|2020-12-28 12:15:20|733.89|730.89|734.35|731.35|734.35|731.35|733.89|730.89|28
1609157730000|2020-12-28 12:15:30|734.33|731.33|734.92|731.92|734.96|731.96|734.33|731.33|32
1609157740000|2020-12-28 12:15:40|734.95|731.95|735.09|732.09|735.13|732.13|734.91|731.91|25
1609157750000|2020-12-28 12:15:50|735.07|732.07|735|732|735.07|732.07|734.8|731.8|26
1609157760000|2020-12-28 12:16:00|734.99|731.99|734.86|731.86|735.03|732.03|734.81|731.81|24
1609157770000|2020-12-28 12:16:10|734.93|731.93|735.27|732.27|735.28|732.28|734.85|731.85|21
1609157780000|2020-12-28 12:16:20|735.26|732.26|735.14|732.14|735.26|732.26|735.13|732.13|23
1609157790000|2020-12-28 12:16:30|735.3|732.3|735.29|732.29|735.44|732.44|735.25|732.25|25
1609157800000|2020-12-28 12:16:40|735.28|732.28|735.5|732.5|735.5|732.5|735.2|732.2|30
1609157810000|2020-12-28 12:16:50|735.49|732.49|735.5|732.5|735.56|732.56|735.49|732.49|28
1609157820000|2020-12-28 12:17:00|735.52|732.52|735.5|732.5|735.53|732.53|735.46|732.46|24
1609157830000|2020-12-28 12:17:10|735.47|732.47|735.47|732.47|735.48|732.48|735.46|732.46|6
1609157840000|2020-12-28 12:17:20|735.49|732.49|735.51|732.51|735.69|732.69|735.49|732.49|22
1609157850000|2020-12-28 12:17:30|735.5|732.5|735.56|732.56|735.65|732.65|735.5|732.5|18
1609157860000|2020-12-28 12:17:40|735.62|732.62|735.54|732.54|735.62|732.62|735.54|732.54|15
1609157870000|2020-12-28 12:17:50|735.53|732.53|735.93|732.93|735.94|732.94|735.53|732.53|25
1609157880000|2020-12-28 12:18:00|735.94|732.94|735.89|732.89|736.01|733.01|735.87|732.87|18
1609157890000|2020-12-28 12:18:10|735.87|732.87|735.85|732.85|736.07|733.07|735.83|732.83|28
1609157900000|2020-12-28 12:18:20|735.76|732.76|734.95|731.95|735.8|732.8|734.95|731.95|26
1609157910000|2020-12-28 12:18:30|734.86|731.86|734.36|731.36|734.87|731.87|734.36|731.36|29
1609157920000|2020-12-28 12:18:40|734.28|731.28|734.25|731.25|734.36|731.36|733.79|730.79|30
1609157930000|2020-12-28 12:18:50|734.33|731.33|734.71|731.71|734.73|731.73|734.33|731.33|28
1609157940000|2020-12-28 12:19:00|734.7|731.7|734.66|731.66|734.8|731.8|734.64|731.64|30
1609157950000|2020-12-28 12:19:10|734.67|731.67|734.76|731.76|734.8|731.8|734.59|731.59|24
1609157960000|2020-12-28 12:19:20|734.8|731.8|734.97|731.97|735.02|732.02|734.77|731.77|24
1609157970000|2020-12-28 12:19:30|734.98|731.98|734.65|731.65|734.99|731.99|734.58|731.58|21
1609157980000|2020-12-28 12:19:40|734.66|731.66|734.53|731.53|734.68|731.68|734.47|731.47|22
1609157990000|2020-12-28 12:19:50|734.51|731.51|734.15|731.15|734.53|731.53|734.15|731.15|20
1609158000000|2020-12-28 12:20:00|734.14|731.14|734.63|731.63|734.66|731.66|734.14|731.14|29
1609158010000|2020-12-28 12:20:10|734.61|731.61|734.7|731.7|734.74|731.74|734.6|731.6|26
1609158020000|2020-12-28 12:20:20|734.71|731.71|734.74|731.74|734.78|731.78|734.71|731.71|15
1609158030000|2020-12-28 12:20:30|734.75|731.75|734.41|731.41|734.75|731.75|734.41|731.41|19
1609158040000|2020-12-28 12:20:40|734.42|731.42|734.18|731.18|734.8|731.8|734.14|731.14|31
1609158050000|2020-12-28 12:20:50|734.16|731.16|734.19|731.19|734.24|731.24|734.12|731.12|18
1609158060000|2020-12-28 12:21:00|734.2|731.2|734.23|731.23|734.27|731.27|734.13|731.13|23
1609158070000|2020-12-28 12:21:10|734.24|731.24|734.05|731.05|734.25|731.25|734.03|731.03|29
1609158080000|2020-12-28 12:21:20|734.07|731.07|734.49|731.49|734.49|731.49|733.98|730.98|27
1609158090000|2020-12-28 12:21:30|734.45|731.45|734.64|731.64|734.64|731.64|734.45|731.45|23
1609158100000|2020-12-28 12:21:40|734.66|731.66|734.89|731.89|734.89|731.89|734.66|731.66|20
1609158110000|2020-12-28 12:21:50|734.9|731.9|734.66|731.66|735.08|732.08|734.66|731.66|35
1609158120000|2020-12-28 12:22:00|734.65|731.65|734.15|731.15|734.67|731.67|734.12|731.12|29
1609158130000|2020-12-28 12:22:10|734.13|731.13|733.95|730.95|734.13|731.13|733.95|730.95|30
1609158140000|2020-12-28 12:22:20|733.87|730.87|733.99|730.99|734.11|731.11|733.75|730.75|31
1609158150000|2020-12-28 12:22:30|734.01|731.01|734.07|731.07|734.11|731.11|733.97|730.97|20
1609158160000|2020-12-28 12:22:40|734.08|731.08|734.05|731.05|734.08|731.08|734.02|731.02|23
1609158170000|2020-12-28 12:22:50|734.02|731.02|733.97|730.97|734.06|731.06|733.97|730.97|24
1609158180000|2020-12-28 12:23:00|733.96|730.96|733.23|730.23|733.96|730.96|733.23|730.23|33
1609158190000|2020-12-28 12:23:10|733.19|730.19|733.29|730.29|733.34|730.34|733.19|730.19|17
1609158200000|2020-12-28 12:23:20|733.28|730.28|732.38|729.38|733.29|730.29|732.38|729.38|32
1609158210000|2020-12-28 12:23:30|732.39|729.39|732.82|729.82|732.89|729.89|732.39|729.39|30
1609158220000|2020-12-28 12:23:40|732.83|729.83|732.66|729.66|733|730|732.59|729.59|31
1609158230000|2020-12-28 12:23:50|732.65|729.65|732.58|729.58|732.65|729.65|732.46|729.46|28
1609158240000|2020-12-28 12:24:00|732.54|729.54|732.74|729.74|732.77|729.77|732.54|729.54|22
1609158250000|2020-12-28 12:24:10|732.77|729.77|732.57|729.57|732.81|729.81|732.56|729.56|22
1609158260000|2020-12-28 12:24:20|732.58|729.58|732.67|729.67|732.69|729.69|732.58|729.58|19
1609158270000|2020-12-28 12:24:30|732.66|729.66|732.46|729.46|732.67|729.67|732.42|729.42|24
1609158280000|2020-12-28 12:24:40|732.47|729.47|732.28|729.28|732.47|729.47|732.05|729.05|28
1609158290000|2020-12-28 12:24:50|732.31|729.31|732.37|729.37|732.82|729.82|732.31|729.31|33
1609158300000|2020-12-28 12:25:00|732.35|729.35|732.49|729.49|732.5|729.5|732.32|729.32|31
1609158310000|2020-12-28 12:25:10|732.48|729.48|732.42|729.42|732.57|729.57|732.42|729.42|27
1609158320000|2020-12-28 12:25:20|732.41|729.41|732.16|729.16|732.42|729.42|732.14|729.14|32
1609158330000|2020-12-28 12:25:30|732.13|729.13|732.4|729.4|732.42|729.42|732.11|729.11|20
1609158340000|2020-12-28 12:25:40|732.37|729.37|732.45|729.45|732.5|729.5|732.37|729.37|29
1609158350000|2020-12-28 12:25:50|732.44|729.44|732.18|729.18|732.44|729.44|732.08|729.08|27
1609158360000|2020-12-28 12:26:00|732.15|729.15|732.16|729.16|732.23|729.23|732.14|729.14|15
1609158370000|2020-12-28 12:26:10|732.22|729.22|731.8|728.8|732.23|729.23|731.8|728.8|19
1609158380000|2020-12-28 12:26:20|731.79|728.79|730.83|727.83|731.79|728.79|730.83|727.83|32
1609158390000|2020-12-28 12:26:30|730.84|727.84|730.41|727.41|730.84|727.84|730.23|727.23|35
1609158400000|2020-12-28 12:26:40|730.39|727.39|730.54|727.54|730.6|727.6|730.23|727.23|29
1609158410000|2020-12-28 12:26:50|730.56|727.56|730.52|727.52|730.59|727.59|730.21|727.21|34
1609158420000|2020-12-28 12:27:00|730.54|727.54|730.63|727.63|730.82|727.82|730.52|727.52|32
1609158430000|2020-12-28 12:27:10|730.52|727.52|730.56|727.56|730.59|727.59|730.2|727.2|32
1609158440000|2020-12-28 12:27:20|730.58|727.58|729.93|726.93|730.59|727.59|729.88|726.88|33
1609158450000|2020-12-28 12:27:30|729.94|726.94|729.5|726.5|729.97|726.97|729.5|726.5|31
1609158460000|2020-12-28 12:27:40|729.49|726.49|729.67|726.67|729.8|726.8|729.49|726.49|31
1609158470000|2020-12-28 12:27:50|729.81|726.81|730.33|727.33|730.33|727.33|729.81|726.81|25
1609158480000|2020-12-28 12:28:00|730.32|727.32|730.29|727.29|730.33|727.33|730.08|727.08|32
1609158490000|2020-12-28 12:28:10|730.3|727.3|729.9|726.9|730.3|727.3|729.9|726.9|30
1609158500000|2020-12-28 12:28:20|729.95|726.95|730.24|727.24|730.27|727.27|729.9|726.9|23
1609158510000|2020-12-28 12:28:30|730.25|727.25|730.3|727.3|730.4|727.4|730.22|727.22|24
1609158520000|2020-12-28 12:28:40|730.31|727.31|730.32|727.32|730.37|727.37|730.27|727.27|26
1609158530000|2020-12-28 12:28:50|730.3|727.3|730.12|727.12|730.38|727.38|730.12|727.12|27
1609158540000|2020-12-28 12:29:00|730.11|727.11|730.24|727.24|730.24|727.24|729.93|726.93|32
1609158550000|2020-12-28 12:29:10|730.28|727.28|730.52|727.52|730.56|727.56|730.28|727.28|20
1609158560000|2020-12-28 12:29:20|730.51|727.51|730.62|727.62|730.64|727.64|730.49|727.49|12
1609158570000|2020-12-28 12:29:30|730.64|727.64|730.78|727.78|730.81|727.81|730.64|727.64|14
1609158580000|2020-12-28 12:29:40|730.79|727.79|730.77|727.77|730.82|727.82|730.73|727.73|22
1609158590000|2020-12-28 12:29:50|730.78|727.78|730.84|727.84|730.88|727.88|730.72|727.72|23
1609158600000|2020-12-28 12:30:00|730.85|727.85|730.87|727.87|730.9|727.9|730.72|727.72|29
1609158610000|2020-12-28 12:30:10|730.88|727.88|731.31|728.31|731.31|728.31|730.88|727.88|24
1609158620000|2020-12-28 12:30:20|731.34|728.34|731.65|728.65|731.65|728.65|731.34|728.34|29
1609158630000|2020-12-28 12:30:30|731.63|728.63|731.09|728.09|731.63|728.63|731.09|728.09|33
1609158640000|2020-12-28 12:30:40|731.07|728.07|730.88|727.88|731.07|728.07|730.83|727.83|27
1609158650000|2020-12-28 12:30:50|730.85|727.85|730.88|727.88|730.94|727.94|730.84|727.84|26
1609158660000|2020-12-28 12:31:00|730.89|727.89|730.61|727.61|730.95|727.95|730.61|727.61|32
1609158670000|2020-12-28 12:31:10|730.57|727.57|729.8|726.8|730.61|727.61|729.73|726.73|27
1609158680000|2020-12-28 12:31:20|729.87|726.87|729.9|726.9|729.9|726.9|729.29|726.29|28
1609158690000|2020-12-28 12:31:30|729.89|726.89|729.6|726.6|730.14|727.14|729.5|726.5|35
1609158700000|2020-12-28 12:31:40|729.65|726.65|729.54|726.54|729.76|726.76|729.52|726.52|27
1609158710000|2020-12-28 12:31:50|729.53|726.53|729.67|726.67|729.67|726.67|729.49|726.49|19
1609158720000|2020-12-28 12:32:00|729.63|726.63|728.87|725.87|729.67|726.67|728.68|725.68|27
1609158730000|2020-12-28 12:32:10|728.86|725.86|729.19|726.19|729.23|726.23|728.2|725.2|29
1609158740000|2020-12-28 12:32:20|729.2|726.2|729.06|726.06|729.36|726.36|728.82|725.82|34
1609158750000|2020-12-28 12:32:30|729.08|726.08|728.71|725.71|729.21|726.21|728.66|725.66|30
1609158760000|2020-12-28 12:32:40|728.72|725.72|728.7|725.7|729.03|726.03|728.33|725.33|32
1609158770000|2020-12-28 12:32:50|728.69|725.69|727|724|728.8|725.8|726.96|723.96|31
1609158780000|2020-12-28 12:33:00|727.01|724.01|727|724|727.01|724.01|726.73|723.73|26
1609158790000|2020-12-28 12:33:10|726.99|723.99|726.57|723.57|726.99|723.99|726.57|723.57|20
1609158800000|2020-12-28 12:33:20|726.54|723.54|726.33|723.33|726.64|723.64|726.17|723.17|37
1609158810000|2020-12-28 12:33:30|726.39|723.39|726.63|723.63|726.63|723.63|726.3|723.3|27
1609158820000|2020-12-28 12:33:40|726.64|723.64|727.07|724.07|727.08|724.08|726.64|723.64|33
1609158830000|2020-12-28 12:33:50|727.09|724.09|727.44|724.44|727.44|724.44|727.05|724.05|24
1609158840000|2020-12-28 12:34:00|727.39|724.39|727.21|724.21|727.39|724.39|727.12|724.12|32
1609158850000|2020-12-28 12:34:10|727.2|724.2|726.69|723.69|727.24|724.24|726.69|723.69|28
1609158860000|2020-12-28 12:34:20|726.64|723.64|726.4|723.4|726.84|723.84|726.15|723.15|32
1609158870000|2020-12-28 12:34:30|726.33|723.33|725.97|722.97|726.4|723.4|725.97|722.97|31
1609158880000|2020-12-28 12:34:40|726.12|723.12|725.38|722.38|726.12|723.12|725.38|722.38|30
1609158890000|2020-12-28 12:34:50|725.42|722.42|724.78|721.78|725.71|722.71|724.49|721.49|34
1609158900000|2020-12-28 12:35:00|724.79|721.79|725.01|722.01|725.07|722.07|724.77|721.77|27
1609158910000|2020-12-28 12:35:10|724.98|721.98|724.97|721.97|725.32|722.32|724.93|721.93|27
1609158920000|2020-12-28 12:35:20|724.85|721.85|725.25|722.25|725.28|722.28|724.69|721.69|30
1609158930000|2020-12-28 12:35:30|725.27|722.27|724.83|721.83|725.48|722.48|724.8|721.8|34
1609158940000|2020-12-28 12:35:40|724.81|721.81|725.27|722.27|725.27|722.27|724.8|721.8|32
1609158950000|2020-12-28 12:35:50|725.28|722.28|725.51|722.51|725.53|722.53|725.27|722.27|32
1609158960000|2020-12-28 12:36:00|725.47|722.47|724.74|721.74|725.47|722.47|724.52|721.52|37
1609158970000|2020-12-28 12:36:10|724.73|721.73|723.25|720.25|724.74|721.74|723.2|720.2|31
1609158980000|2020-12-28 12:36:20|723.27|720.27|723.31|720.31|723.38|720.38|722.92|719.92|32
1609158990000|2020-12-28 12:36:30|723.44|720.44|723.43|720.43|723.45|720.45|723.22|720.22|33
1609159000000|2020-12-28 12:36:40|723.44|720.44|722.94|719.94|723.44|720.44|722.88|719.88|31
1609159010000|2020-12-28 12:36:50|722.97|719.97|722.95|719.95|723.28|720.28|722.81|719.81|34
1609159020000|2020-12-28 12:37:00|722.92|719.92|722.71|719.71|722.92|719.92|722.62|719.62|29
1609159030000|2020-12-28 12:37:10|722.72|719.72|722.03|719.03|722.72|719.72|721.96|718.96|37
1609159040000|2020-12-28 12:37:20|722.04|719.04|722.41|719.41|722.75|719.75|721.95|718.95|35
1609159050000|2020-12-28 12:37:30|722.42|719.42|722.47|719.47|722.47|719.47|721.99|718.99|29
1609159060000|2020-12-28 12:37:40|722.54|719.54|722.7|719.7|722.72|719.72|722.47|719.47|35
1609159070000|2020-12-28 12:37:50|722.66|719.66|722.74|719.74|722.86|719.86|722.66|719.66|33
1609159080000|2020-12-28 12:38:00|722.66|719.66|722.7|719.7|722.77|719.77|722.56|719.56|25
1609159090000|2020-12-28 12:38:10|722.76|719.76|723.09|720.09|723.09|720.09|722.76|719.76|28
1609159100000|2020-12-28 12:38:20|723.13|720.13|723.25|720.25|723.26|720.26|723.09|720.09|17
1609159110000|2020-12-28 12:38:30|723.24|720.24|723.34|720.34|723.34|720.34|723.22|720.22|15
1609159120000|2020-12-28 12:38:40|723.35|720.35|724.14|721.14|724.15|721.15|723.35|720.35|30
1609159130000|2020-12-28 12:38:50|724.12|721.12|724.39|721.39|724.39|721.39|724.11|721.11|25
1609159140000|2020-12-28 12:39:00|724.41|721.41|724.36|721.36|724.46|721.46|724.24|721.24|18
1609159150000|2020-12-28 12:39:10|724.29|721.29|724.28|721.28|724.35|721.35|724.26|721.26|28
1609159160000|2020-12-28 12:39:20|724.29|721.29|724.53|721.53|724.53|721.53|724.29|721.29|27
1609159170000|2020-12-28 12:39:30|724.56|721.56|724.79|721.79|724.81|721.81|724.55|721.55|20
1609159180000|2020-12-28 12:39:40|724.81|721.81|725.3|722.3|725.32|722.32|724.76|721.76|29
1609159190000|2020-12-28 12:39:50|725.26|722.26|725.63|722.63|725.65|722.65|725.25|722.25|17
1609159200000|2020-12-28 12:40:00|725.81|722.81|725.72|722.72|725.87|722.87|725.65|722.65|30
1609159210000|2020-12-28 12:40:10|725.73|722.73|726.13|723.13|726.13|723.13|725.72|722.72|33
1609159220000|2020-12-28 12:40:20|726.18|723.18|726.17|723.17|726.27|723.27|726.07|723.07|29
1609159230000|2020-12-28 12:40:30|726.16|723.16|726.22|723.22|726.24|723.24|726.14|723.14|21
1609159240000|2020-12-28 12:40:40|726.23|723.23|726.33|723.33|726.33|723.33|726.19|723.19|22
1609159250000|2020-12-28 12:40:50|726.34|723.34|726.6|723.6|726.61|723.61|726.33|723.33|26
1609159260000|2020-12-28 12:41:00|726.61|723.61|726.94|723.94|726.94|723.94|726.61|723.61|26
1609159270000|2020-12-28 12:41:10|726.93|723.93|726.77|723.77|726.93|723.93|726.62|723.62|23
1609159280000|2020-12-28 12:41:20|727.18|724.18|728.1|725.1|728.1|725.1|727.18|724.18|25
1609159290000|2020-12-28 12:41:30|728.12|725.12|728.11|725.11|728.39|725.39|728.05|725.05|31
1609159300000|2020-12-28 12:41:40|728.12|725.12|727.19|724.19|728.19|725.19|727.15|724.15|34
1609159310000|2020-12-28 12:41:50|727.16|724.16|727.18|724.18|727.44|724.44|727.08|724.08|31
1609159320000|2020-12-28 12:42:00|727.17|724.17|727.04|724.04|727.18|724.18|727.03|724.03|25
1609159330000|2020-12-28 12:42:10|727.03|724.03|726.91|723.91|727.06|724.06|726.88|723.88|30
1609159340000|2020-12-28 12:42:20|726.94|723.94|726.6|723.6|727.2|724.2|726.6|723.6|22
1609159350000|2020-12-28 12:42:30|726.54|723.54|725.76|722.76|726.65|723.65|725.76|722.76|28
1609159360000|2020-12-28 12:42:40|725.84|722.84|725.52|722.52|725.84|722.84|725.52|722.52|26
1609159370000|2020-12-28 12:42:50|725.45|722.45|725.15|722.15|725.51|722.51|725.06|722.06|27
1609159380000|2020-12-28 12:43:00|725.04|722.04|724.8|721.8|725.22|722.22|724.75|721.75|34
1609159390000|2020-12-28 12:43:10|724.79|721.79|724.36|721.36|724.79|721.79|724.33|721.33|26
1609159400000|2020-12-28 12:43:20|724.38|721.38|724.43|721.43|724.8|721.8|724.35|721.35|31
1609159410000|2020-12-28 12:43:30|724.51|721.51|724.61|721.61|724.79|721.79|724.51|721.51|35
1609159420000|2020-12-28 12:43:40|724.44|721.44|724.54|721.54|724.54|721.54|724.36|721.36|30
1609159430000|2020-12-28 12:43:50|724.5|721.5|723.53|720.53|724.5|721.5|723.49|720.49|31
1609159440000|2020-12-28 12:44:00|723.57|720.57|723.26|720.26|723.72|720.72|723.07|720.07|30
1609159450000|2020-12-28 12:44:10|723.21|720.21|723|720|723.21|720.21|722.89|719.89|26
1609159460000|2020-12-28 12:44:20|722.92|719.92|723.1|720.1|723.14|720.14|722.81|719.81|29
1609159470000|2020-12-28 12:44:30|723.19|720.19|723.73|720.73|723.79|720.79|723.19|720.19|33
1609159480000|2020-12-28 12:44:40|723.67|720.67|723.68|720.68|723.79|720.79|723.58|720.58|27
1609159490000|2020-12-28 12:44:50|723.76|720.76|724.26|721.26|724.34|721.34|723.68|720.68|33
1609159500000|2020-12-28 12:45:00|724.27|721.27|723.71|720.71|724.35|721.35|723.62|720.62|37
1609159510000|2020-12-28 12:45:10|723.6|720.6|723.22|720.22|723.74|720.74|723.22|720.22|38
1609159520000|2020-12-28 12:45:20|723.14|720.14|722.78|719.78|723.32|720.32|722.78|719.78|32
1609159530000|2020-12-28 12:45:30|722.79|719.79|722.84|719.84|722.98|719.98|722.75|719.75|29
1609159540000|2020-12-28 12:45:40|722.83|719.83|723.1|720.1|723.1|720.1|722.83|719.83|16
1609159550000|2020-12-28 12:45:50|723.19|720.19|723.02|720.02|723.28|720.28|722.96|719.96|33
1609159560000|2020-12-28 12:46:00|723.03|720.03|723.55|720.55|723.57|720.57|723.02|720.02|26
1609159570000|2020-12-28 12:46:10|723.57|720.57|723.91|720.91|723.91|720.91|723.55|720.55|29
1609159580000|2020-12-28 12:46:20|723.9|720.9|724.04|721.04|724.31|721.31|723.9|720.9|31
1609159590000|2020-12-28 12:46:30|724.09|721.09|723.39|720.39|724.09|721.09|723.36|720.36|32
1609159600000|2020-12-28 12:46:40|723.35|720.35|723.46|720.46|723.47|720.47|723.04|720.04|30
1609159610000|2020-12-28 12:46:50|723.44|720.44|723.66|720.66|723.66|720.66|723.34|720.34|30
1609159620000|2020-12-28 12:47:00|723.67|720.67|723.7|720.7|723.7|720.7|723.66|720.66|16
1609159630000|2020-12-28 12:47:10|723.71|720.71|724.75|721.75|724.75|721.75|723.69|720.69|23
1609159640000|2020-12-28 12:47:20|724.76|721.76|725.34|722.34|725.35|722.35|724.75|721.75|29
1609159650000|2020-12-28 12:47:30|725.33|722.33|725.39|722.39|725.41|722.41|725.25|722.25|28
1609159660000|2020-12-28 12:47:40|725.38|722.38|725.71|722.71|725.78|722.78|725.38|722.38|31
1609159670000|2020-12-28 12:47:50|725.73|722.73|726.06|723.06|726.15|723.15|725.73|722.73|27
1609159680000|2020-12-28 12:48:00|726.08|723.08|725.67|722.67|726.18|723.18|725.67|722.67|30
1609159690000|2020-12-28 12:48:10|725.69|722.69|725.17|722.17|725.7|722.7|725.17|722.17|29
1609159700000|2020-12-28 12:48:20|725.15|722.15|724.85|721.85|725.2|722.2|724.47|721.47|35
1609159710000|2020-12-28 12:48:30|724.74|721.74|724.73|721.73|724.74|721.74|724.64|721.64|22
1609159720000|2020-12-28 12:48:40|724.68|721.68|724.36|721.36|724.77|721.77|724.36|721.36|25
1609159730000|2020-12-28 12:48:50|724.34|721.34|724.38|721.38|724.5|721.5|724.31|721.31|33
1609159740000|2020-12-28 12:49:00|724.39|721.39|724|721|724.43|721.43|723.92|720.92|30
1609159750000|2020-12-28 12:49:10|723.99|720.99|723.81|720.81|724|721|723.71|720.71|19
1609159760000|2020-12-28 12:49:20|723.84|720.84|723.41|720.41|723.98|720.98|723.37|720.37|29
1609159770000|2020-12-28 12:49:30|723.39|720.39|723.43|720.43|723.45|720.45|723.32|720.32|31
1609159780000|2020-12-28 12:49:40|723.37|720.37|723.39|720.39|723.44|720.44|723.23|720.23|21
1609159790000|2020-12-28 12:49:50|723.35|720.35|723.49|720.49|723.54|720.54|723.33|720.33|25
1609159800000|2020-12-28 12:50:00|723.45|720.45|723.14|720.14|723.45|720.45|723.13|720.13|32
1609159810000|2020-12-28 12:50:10|723.16|720.16|723.03|720.03|723.16|720.16|722.97|719.97|17
1609159820000|2020-12-28 12:50:20|723.07|720.07|723.57|720.57|723.57|720.57|722.96|719.96|24
1609159830000|2020-12-28 12:50:30|723.61|720.61|723.89|720.89|723.89|720.89|723.55|720.55|31
1609159840000|2020-12-28 12:50:40|723.9|720.9|724.11|721.11|724.13|721.13|723.9|720.9|18
1609159850000|2020-12-28 12:50:50|724.15|721.15|724.3|721.3|724.3|721.3|724.15|721.15|13
1609159860000|2020-12-28 12:51:00|724.28|721.28|724.38|721.38|724.49|721.49|724.27|721.27|24
1609159870000|2020-12-28 12:51:10|724.4|721.4|724.47|721.47|724.5|721.5|724.36|721.36|18
1609159880000|2020-12-28 12:51:20|724.46|721.46|724.4|721.4|724.47|721.47|724.38|721.38|13
1609159890000|2020-12-28 12:51:30|724.39|721.39|724.43|721.43|724.46|721.46|724.39|721.39|13
1609159900000|2020-12-28 12:51:40|724.47|721.47|724.43|721.43|724.64|721.64|724.41|721.41|21
1609159910000|2020-12-28 12:51:50|724.44|721.44|724.68|721.68|724.68|721.68|724.43|721.43|17
1609159920000|2020-12-28 12:52:00|724.66|721.66|724.78|721.78|724.8|721.8|724.58|721.58|18
1609159930000|2020-12-28 12:52:10|724.79|721.79|725.5|722.5|725.5|722.5|724.73|721.73|26
1609159940000|2020-12-28 12:52:20|725.48|722.48|726|723|726.06|723.06|725.48|722.48|32
1609159950000|2020-12-28 12:52:30|726.03|723.03|725.92|722.92|726.03|723.03|725.88|722.88|22
1609159960000|2020-12-28 12:52:40|725.91|722.91|726.03|723.03|726.06|723.06|725.88|722.88|23
1609159970000|2020-12-28 12:52:50|726.01|723.01|726.27|723.27|726.28|723.28|726.01|723.01|14
1609159980000|2020-12-28 12:53:00|726.21|723.21|726.01|723.01|726.21|723.21|725.97|722.97|24
1609159990000|2020-12-28 12:53:10|725.99|722.99|725.94|722.94|726.06|723.06|725.94|722.94|23
1609160000000|2020-12-28 12:53:20|725.92|722.92|726|723|726|723|725.92|722.92|19
1609160010000|2020-12-28 12:53:30|725.99|722.99|725.64|722.64|726.01|723.01|725.64|722.64|26
1609160020000|2020-12-28 12:53:40|725.62|722.62|725.55|722.55|725.77|722.77|725.55|722.55|23
1609160030000|2020-12-28 12:53:50|725.63|722.63|725.57|722.57|725.84|722.84|725.27|722.27|29
1609160040000|2020-12-28 12:54:00|725.56|722.56|725.05|722.05|725.57|722.57|724.99|721.99|11
1609160050000|2020-12-28 12:54:10|725.02|722.02|724.7|721.7|725.11|722.11|724.47|721.47|27
1609160060000|2020-12-28 12:54:20|724.5|721.5|724.59|721.59|724.7|721.7|724.5|721.5|28
1609160070000|2020-12-28 12:54:30|724.27|721.27|724.24|721.24|724.34|721.34|724.21|721.21|29
1609160080000|2020-12-28 12:54:40|724.29|721.29|724.36|721.36|724.37|721.37|724.28|721.28|23
1609160090000|2020-12-28 12:54:50|724.38|721.38|724.29|721.29|724.38|721.38|724.25|721.25|26
1609160100000|2020-12-28 12:55:00|724.28|721.28|724.05|721.05|724.31|721.31|724.01|721.01|30
1609160110000|2020-12-28 12:55:10|724.09|721.09|724.46|721.46|724.47|721.47|724.08|721.08|32
1609160120000|2020-12-28 12:55:20|724.45|721.45|725.11|722.11|725.11|722.11|724.45|721.45|20
1609160130000|2020-12-28 12:55:30|725.15|722.15|725.16|722.16|725.24|722.24|725.12|722.12|29
1609160140000|2020-12-28 12:55:40|725.18|722.18|725.54|722.54|725.54|722.54|725.13|722.13|29
1609160150000|2020-12-28 12:55:50|725.57|722.57|725.68|722.68|725.69|722.69|725.36|722.36|28
1609160160000|2020-12-28 12:56:00|725.6|722.6|725.77|722.77|725.79|722.79|725.6|722.6|33
1609160170000|2020-12-28 12:56:10|725.74|722.74|725.47|722.47|725.77|722.77|725.47|722.47|30
1609160180000|2020-12-28 12:56:20|725.48|722.48|725.61|722.61|725.61|722.61|725.25|722.25|32
1609160190000|2020-12-28 12:56:30|725.59|722.59|725.77|722.77|725.79|722.79|725.59|722.59|23
1609160200000|2020-12-28 12:56:40|725.74|722.74|726|723|726.03|723.03|725.73|722.73|32
1609160210000|2020-12-28 12:56:50|726.03|723.03|725.82|722.82|726.03|723.03|725.8|722.8|30
1609160220000|2020-12-28 12:57:00|725.8|722.8|725.83|722.83|725.84|722.84|725.79|722.79|24
1609160230000|2020-12-28 12:57:10|725.8|722.8|726.02|723.02|726.02|723.02|725.8|722.8|23
1609160240000|2020-12-28 12:57:20|726.03|723.03|725.99|722.99|726.04|723.04|725.91|722.91|22
1609160250000|2020-12-28 12:57:30|726|723|725.87|722.87|726|723|725.86|722.86|14
1609160260000|2020-12-28 12:57:40|725.89|722.89|726.34|723.34|726.34|723.34|725.82|722.82|21
1609160270000|2020-12-28 12:57:50|726.35|723.35|726.38|723.38|726.4|723.4|726.31|723.31|27
1609160280000|2020-12-28 12:58:00|726.36|723.36|726.32|723.32|726.4|723.4|726.1|723.1|28
1609160290000|2020-12-28 12:58:10|726.34|723.34|726.29|723.29|726.36|723.36|726.27|723.27|15
1609160300000|2020-12-28 12:58:20|726.36|723.36|726.42|723.42|726.42|723.42|726.33|723.33|21
1609160310000|2020-12-28 12:58:30|726.41|723.41|726.64|723.64|726.64|723.64|726.41|723.41|17
1609160320000|2020-12-28 12:58:40|726.62|723.62|726.76|723.76|726.76|723.76|726.62|723.62|17
1609160330000|2020-12-28 12:58:50|726.75|723.75|726.8|723.8|726.81|723.81|726.75|723.75|11
1609160340000|2020-12-28 12:59:00|726.81|723.81|726.82|723.82|726.83|723.83|726.76|723.76|19
1609160350000|2020-12-28 12:59:10|726.87|723.87|726.96|723.96|726.96|723.96|726.85|723.85|17
1609160360000|2020-12-28 12:59:20|726.98|723.98|726.81|723.81|727.04|724.04|726.81|723.81|21
1609160370000|2020-12-28 12:59:30|726.76|723.76|726.74|723.74|726.85|723.85|726.68|723.68|24
1609160380000|2020-12-28 12:59:40|726.72|723.72|726.56|723.56|726.75|723.75|726.55|723.55|24
1609160390000|2020-12-28 12:59:50|726.59|723.59|726.29|723.29|726.59|723.59|726.23|723.23|31
1609160400000|2020-12-28 13:00:00|726.33|723.33|726.52|723.52|726.52|723.52|726.27|723.27|30
1609160410000|2020-12-28 13:00:10|726.57|723.57|727.01|724.01|727.03|724.03|726.57|723.57|32
1609160420000|2020-12-28 13:00:20|727.02|724.02|727.08|724.08|727.08|724.08|726.92|723.92|19
1609160430000|2020-12-28 13:00:30|727.06|724.06|727.06|724.06|727.12|724.12|726.99|723.99|30
1609160440000|2020-12-28 13:00:40|727.07|724.07|727.48|724.48|727.5|724.5|727.05|724.05|28
1609160450000|2020-12-28 13:00:50|727.52|724.52|727.5|724.5|727.53|724.53|727.42|724.42|25
1609160460000|2020-12-28 13:01:00|727.52|724.52|727.61|724.61|727.66|724.66|727.49|724.49|27
1609160470000|2020-12-28 13:01:10|727.62|724.62|727.51|724.51|727.62|724.62|727.38|724.38|27
1609160480000|2020-12-28 13:01:20|727.5|724.5|727.3|724.3|727.58|724.58|727.27|724.27|26
1609160490000|2020-12-28 13:01:30|727.27|724.27|727.64|724.64|727.69|724.69|727.22|724.22|30
1609160500000|2020-12-28 13:01:40|727.62|724.62|727.52|724.52|727.76|724.76|727.38|724.38|37
1609160510000|2020-12-28 13:01:50|727.44|724.44|727.48|724.48|727.54|724.54|727.4|724.4|29
1609160520000|2020-12-28 13:02:00|727.49|724.49|726.88|723.88|727.54|724.54|726.79|723.79|32
1609160530000|2020-12-28 13:02:10|726.91|723.91|726.59|723.59|726.93|723.93|726.57|723.57|30
1609160540000|2020-12-28 13:02:20|726.6|723.6|726.64|723.64|726.74|723.74|726.56|723.56|32
1609160550000|2020-12-28 13:02:30|726.62|723.62|726.72|723.72|726.84|723.84|726.62|723.62|18
1609160560000|2020-12-28 13:02:40|726.69|723.69|726.35|723.35|726.69|723.69|726.32|723.32|32
1609160570000|2020-12-28 13:02:50|726.36|723.36|726.34|723.34|726.43|723.43|726.24|723.24|29
1609160580000|2020-12-28 13:03:00|726.37|723.37|726.22|723.22|726.37|723.37|726.22|723.22|21
1609160590000|2020-12-28 13:03:10|726.21|723.21|725.87|722.87|726.25|723.25|725.82|722.82|34
1609160600000|2020-12-28 13:03:20|725.85|722.85|725.63|722.63|725.93|722.93|725.58|722.58|21
1609160610000|2020-12-28 13:03:30|725.64|722.64|725.85|722.85|725.9|722.9|725.57|722.57|29
1609160620000|2020-12-28 13:03:40|725.89|722.89|726.22|723.22|726.23|723.23|725.89|722.89|18
1609160630000|2020-12-28 13:03:50|726.21|723.21|726.27|723.27|726.27|723.27|726.21|723.21|13
1609160640000|2020-12-28 13:04:00|726.25|723.25|726.41|723.41|726.41|723.41|726.2|723.2|22
1609160650000|2020-12-28 13:04:10|726.43|723.43|726.67|723.67|726.71|723.71|726.43|723.43|21
1609160660000|2020-12-28 13:04:20|726.64|723.64|726.15|723.15|726.68|723.68|726.15|723.15|30
1609160670000|2020-12-28 13:04:30|726.17|723.17|726.15|723.15|726.29|723.29|726.08|723.08|34
1609160680000|2020-12-28 13:04:40|726.17|723.17|726.31|723.31|726.35|723.35|726.16|723.16|33
1609160690000|2020-12-28 13:04:50|726.29|723.29|726.16|723.16|726.33|723.33|726.09|723.09|24
1609160700000|2020-12-28 13:05:00|726.14|723.14|725.77|722.77|726.14|723.14|725.63|722.63|27
1609160710000|2020-12-28 13:05:10|725.67|722.67|725.67|722.67|725.92|722.92|725.52|722.52|32
1609160720000|2020-12-28 13:05:20|725.66|722.66|725.36|722.36|725.91|722.91|725.34|722.34|25
1609160730000|2020-12-28 13:05:30|725.35|722.35|724.95|721.95|725.37|722.37|724.92|721.92|31
1609160740000|2020-12-28 13:05:40|724.9|721.9|724.99|721.99|724.99|721.99|724.72|721.72|34
1609160750000|2020-12-28 13:05:50|724.93|721.93|724.87|721.87|725.03|722.03|724.77|721.77|35
1609160760000|2020-12-28 13:06:00|724.76|721.76|724.68|721.68|724.76|721.76|724.46|721.46|31
1609160770000|2020-12-28 13:06:10|724.63|721.63|723.89|720.89|724.68|721.68|723.89|720.89|27
1609160780000|2020-12-28 13:06:20|723.83|720.83|724|721|724.54|721.54|723.49|720.49|25
1609160790000|2020-12-28 13:06:30|724.02|721.02|724.47|721.47|724.56|721.56|724.02|721.02|31
1609160800000|2020-12-28 13:06:40|724.41|721.41|724.23|721.23|724.45|721.45|724.11|721.11|31
1609160810000|2020-12-28 13:06:50|724.26|721.26|723.97|720.97|724.3|721.3|723.97|720.97|27
1609160820000|2020-12-28 13:07:00|723.96|720.96|723.65|720.65|723.96|720.96|723.64|720.64|34
1609160830000|2020-12-28 13:07:10|723.64|720.64|723.01|720.01|723.72|720.72|723.01|720.01|26
1609160840000|2020-12-28 13:07:20|723|720|723.09|720.09|723.29|720.29|722.99|719.99|29
1609160850000|2020-12-28 13:07:30|723.1|720.1|723.13|720.13|723.4|720.4|723.09|720.09|28
1609160860000|2020-12-28 13:07:40|723.15|720.15|723.2|720.2|723.21|720.21|723.1|720.1|31
1609160870000|2020-12-28 13:07:50|723.18|720.18|723.12|720.12|723.28|720.28|723.03|720.03|26
1609160880000|2020-12-28 13:08:00|723.16|720.16|722.45|719.45|723.19|720.19|722.45|719.45|34
1609160890000|2020-12-28 13:08:10|722.4|719.4|722.05|719.05|722.41|719.41|722.03|719.03|23
1609160900000|2020-12-28 13:08:20|722.07|719.07|722.23|719.23|722.24|719.24|722.03|719.03|28
1609160910000|2020-12-28 13:08:30|722.2|719.2|721.64|718.64|722.23|719.23|721.61|718.61|35
1609160920000|2020-12-28 13:08:40|721.65|718.65|721.39|718.39|721.78|718.78|721.39|718.39|31
1609160930000|2020-12-28 13:08:50|721.42|718.42|721.72|718.72|721.72|718.72|719.48|716.48|39
1609160940000|2020-12-28 13:09:00|721.17|718.17|718.87|715.87|721.17|718.17|718.76|715.76|36
1609160950000|2020-12-28 13:09:10|718.91|715.91|719.56|716.56|720.01|717.01|718.8|715.8|36
1609160960000|2020-12-28 13:09:20|719.34|716.34|720.47|717.47|721.3|718.3|719.02|716.02|37
1609160970000|2020-12-28 13:09:30|720.41|717.41|719.42|716.42|721.17|718.17|719.42|716.42|37
1609160980000|2020-12-28 13:09:40|719.43|716.43|719.6|716.6|719.6|716.6|719.23|716.23|33
1609160990000|2020-12-28 13:09:50|719.61|716.61|719.44|716.44|719.77|716.77|719.21|716.21|38
1609161000000|2020-12-28 13:10:00|719.46|716.46|719.28|716.28|719.5|716.5|719.13|716.13|33
1609161010000|2020-12-28 13:10:10|719.25|716.25|719.36|716.36|719.44|716.44|719.14|716.14|23
1609161020000|2020-12-28 13:10:20|719.3|716.3|719.74|716.74|719.75|716.75|719.3|716.3|29
1609161030000|2020-12-28 13:10:30|719.78|716.78|720.11|717.11|720.2|717.2|719.78|716.78|33
1609161040000|2020-12-28 13:10:40|720.12|717.12|720.43|717.43|720.62|717.62|719.89|716.89|19
1609161050000|2020-12-28 13:10:50|720.45|717.45|721.14|718.14|721.14|718.14|720.2|717.2|21
1609161060000|2020-12-28 13:11:00|721.13|718.13|721.42|718.42|721.42|718.42|721.06|718.06|22
1609161070000|2020-12-28 13:11:10|721.41|718.41|722.08|719.08|722.11|719.11|721.41|718.41|26
1609161080000|2020-12-28 13:11:20|722.1|719.1|722.58|719.58|722.58|719.58|722.1|719.1|29
1609161090000|2020-12-28 13:11:30|722.57|719.57|722.68|719.68|722.68|719.68|722.41|719.41|18
1609161100000|2020-12-28 13:11:40|722.67|719.67|722.37|719.37|722.79|719.79|722.35|719.35|25
1609161110000|2020-12-28 13:11:50|722.35|719.35|722.36|719.36|722.38|719.38|722.33|719.33|16
1609161120000|2020-12-28 13:12:00|722.33|719.33|722.73|719.73|722.73|719.73|722.33|719.33|25
1609161130000|2020-12-28 13:12:10|722.74|719.74|722.95|719.95|722.95|719.95|722.72|719.72|32
1609161140000|2020-12-28 13:12:20|723|720|723.18|720.18|723.26|720.26|723|720|31
1609161150000|2020-12-28 13:12:30|723.19|720.19|723.51|720.51|723.51|720.51|723.13|720.13|25
1609161160000|2020-12-28 13:12:40|723.48|720.48|723.59|720.59|723.59|720.59|723.4|720.4|21
1609161170000|2020-12-28 13:12:50|723.57|720.57|723.36|720.36|723.57|720.57|723.15|720.15|32
1609161180000|2020-12-28 13:13:00|723.39|720.39|723.78|720.78|723.8|720.8|723.33|720.33|29
1609161190000|2020-12-28 13:13:10|723.76|720.76|723.89|720.89|723.91|720.91|723.72|720.72|26
1609161200000|2020-12-28 13:13:20|723.93|720.93|723.77|720.77|724.12|721.12|723.77|720.77|30
1609161210000|2020-12-28 13:13:30|723.76|720.76|723.82|720.82|723.86|720.86|723.74|720.74|26
1609161220000|2020-12-28 13:13:40|723.83|720.83|723.56|720.56|723.83|720.83|723.56|720.56|29
1609161230000|2020-12-28 13:13:50|723.52|720.52|723.38|720.38|723.55|720.55|723.34|720.34|28
1609161240000|2020-12-28 13:14:00|723.39|720.39|723.21|720.21|723.55|720.55|723.21|720.21|31
1609161250000|2020-12-28 13:14:10|723.16|720.16|722.84|719.84|723.19|720.19|722.78|719.78|27
1609161260000|2020-12-28 13:14:20|722.86|719.86|722.56|719.56|722.9|719.9|722.56|719.56|23
1609161270000|2020-12-28 13:14:30|722.57|719.57|721.89|718.89|722.57|719.57|721.87|718.87|37
1609161280000|2020-12-28 13:14:40|721.88|718.88|721.98|718.98|722.12|719.12|721.88|718.88|33
1609161290000|2020-12-28 13:14:50|721.99|718.99|721.98|718.98|722|719|721.93|718.93|28
1609161300000|2020-12-28 13:15:00|721.97|718.97|721.92|718.92|721.98|718.98|721.89|718.89|27
1609161310000|2020-12-28 13:15:10|721.89|718.89|721.88|718.88|721.94|718.94|721.88|718.88|24
1609161320000|2020-12-28 13:15:20|721.9|718.9|721.02|718.02|721.9|718.9|721|718|32
1609161330000|2020-12-28 13:15:30|721.06|718.06|721.47|718.47|721.74|718.74|721.06|718.06|33
1609161340000|2020-12-28 13:15:40|721.48|718.48|721.57|718.57|721.61|718.61|721.27|718.27|32
1609161350000|2020-12-28 13:15:50|721.52|718.52|721.26|718.26|721.57|718.57|721.24|718.24|32
1609161360000|2020-12-28 13:16:00|721.21|718.21|720.68|717.68|721.27|718.27|720.54|717.54|21
1609161370000|2020-12-28 13:16:10|720.76|717.76|722.09|719.09|722.09|719.09|720.76|717.76|30
1609161380000|2020-12-28 13:16:20|722.11|719.11|722.7|719.7|722.78|719.78|722.09|719.09|31
1609161390000|2020-12-28 13:16:30|722.69|719.69|722.94|719.94|722.94|719.94|722.69|719.69|24
1609161400000|2020-12-28 13:16:40|722.93|719.93|723.5|720.5|723.51|720.51|722.92|719.92|30
1609161410000|2020-12-28 13:16:50|723.48|720.48|724.1|721.1|724.11|721.11|723.46|720.46|26
1609161420000|2020-12-28 13:17:00|724.12|721.12|724.08|721.08|724.29|721.29|724|721|30
1609161430000|2020-12-28 13:17:10|724.14|721.14|724.2|721.2|724.27|721.27|724.09|721.09|29
1609161440000|2020-12-28 13:17:20|724.21|721.21|724.65|721.65|724.69|721.69|724.21|721.21|21
1609161450000|2020-12-28 13:17:30|724.67|721.67|724.94|721.94|724.95|721.95|724.67|721.67|11
1609161460000|2020-12-28 13:17:40|724.95|721.95|725.28|722.28|725.37|722.37|724.95|721.95|25
1609161470000|2020-12-28 13:17:50|725.27|722.27|725.75|722.75|725.97|722.97|725.27|722.27|29
1609161480000|2020-12-28 13:18:00|725.79|722.79|726.02|723.02|726.03|723.03|725.78|722.78|35
1609161490000|2020-12-28 13:18:10|726.22|723.22|726.96|723.96|727.15|724.15|726.22|723.22|32
1609161500000|2020-12-28 13:18:20|726.99|723.99|727.14|724.14|727.17|724.17|726.64|723.64|34
1609161510000|2020-12-28 13:18:30|727.15|724.15|727.15|724.15|727.3|724.3|727.11|724.11|25
1609161520000|2020-12-28 13:18:40|727.13|724.13|726.43|723.43|727.22|724.22|726.43|723.43|29
1609161530000|2020-12-28 13:18:50|726.34|723.34|726.54|723.54|726.59|723.59|726.1|723.1|38
1609161540000|2020-12-28 13:19:00|726.62|723.62|726.32|723.32|726.65|723.65|726.27|723.27|33
1609161550000|2020-12-28 13:19:10|726.35|723.35|726.23|723.23|726.35|723.35|726.2|723.2|29
1609161560000|2020-12-28 13:19:20|726.22|723.22|725.7|722.7|726.22|723.22|725.62|722.62|29
1609161570000|2020-12-28 13:19:30|725.74|722.74|726.2|723.2|726.28|723.28|725.74|722.74|26
1609161580000|2020-12-28 13:19:40|726.18|723.18|726.38|723.38|726.38|723.38|726.18|723.18|23
1609161590000|2020-12-28 13:19:50|726.44|723.44|726.49|723.49|726.6|723.6|726.35|723.35|32
1609161600000|2020-12-28 13:20:00|726.5|723.5|726.23|723.23|726.5|723.5|726.21|723.21|29
1609161610000|2020-12-28 13:20:10|726.27|723.27|726.02|723.02|726.33|723.33|725.99|722.99|29
1609161620000|2020-12-28 13:20:20|726.04|723.04|726|723|726.15|723.15|725.92|722.92|26
1609161630000|2020-12-28 13:20:30|725.99|722.99|726.07|723.07|726.14|723.14|725.98|722.98|22
1609161640000|2020-12-28 13:20:40|726.03|723.03|725.29|722.29|726.03|723.03|725.27|722.27|30
1609161650000|2020-12-28 13:20:50|725.26|722.26|724.99|721.99|725.26|722.26|724.99|721.99|31
1609161660000|2020-12-28 13:21:00|724.96|721.96|725.59|722.59|725.6|722.6|724.96|721.96|24
1609161670000|2020-12-28 13:21:10|725.61|722.61|725.32|722.32|725.86|722.86|725.32|722.32|24
1609161680000|2020-12-28 13:21:20|725.33|722.33|725.59|722.59|725.64|722.64|725.24|722.24|24
1609161690000|2020-12-28 13:21:30|725.51|722.51|725.03|722.03|725.58|722.58|725.02|722.02|30
1609161700000|2020-12-28 13:21:40|725.04|722.04|724.92|721.92|725.19|722.19|724.83|721.83|31
1609161710000|2020-12-28 13:21:50|724.93|721.93|725.22|722.22|725.26|722.26|724.89|721.89|33
1609161720000|2020-12-28 13:22:00|725.2|722.2|725.16|722.16|725.23|722.23|725.11|722.11|27
1609161730000|2020-12-28 13:22:10|725.17|722.17|724.95|721.95|725.17|722.17|724.94|721.94|28
1609161740000|2020-12-28 13:22:20|724.91|721.91|724.85|721.85|724.95|721.95|724.77|721.77|29
1609161750000|2020-12-28 13:22:30|724.84|721.84|724.9|721.9|724.97|721.97|724.76|721.76|31
1609161760000|2020-12-28 13:22:40|724.88|721.88|725.14|722.14|725.26|722.26|724.88|721.88|31
1609161770000|2020-12-28 13:22:50|725.15|722.15|725.2|722.2|725.3|722.3|725.14|722.14|31
1609161780000|2020-12-28 13:23:00|725.19|722.19|726.02|723.02|726.02|723.02|725.15|722.15|32
1609161790000|2020-12-28 13:23:10|726.05|723.05|726.2|723.2|726.39|723.39|726.05|723.05|20
1609161800000|2020-12-28 13:23:20|726.21|723.21|726.18|723.18|726.22|723.22|726.16|723.16|27
1609161810000|2020-12-28 13:23:30|726.17|723.17|726.6|723.6|726.64|723.64|726.17|723.17|30
1609161820000|2020-12-28 13:23:40|726.56|723.56|726.5|723.5|726.72|723.72|726.5|723.5|30
1609161830000|2020-12-28 13:23:50|726.47|723.47|726.47|723.47|726.47|723.47|726.35|723.35|32
1609161840000|2020-12-28 13:24:00|726.52|723.52|726.3|723.3|726.55|723.55|726.1|723.1|30
1609161850000|2020-12-28 13:24:10|726.32|723.32|726.42|723.42|726.43|723.43|726.17|723.17|36
1609161860000|2020-12-28 13:24:20|726.39|723.39|726.26|723.26|726.47|723.47|726.25|723.25|31
1609161870000|2020-12-28 13:24:30|726.27|723.27|726.36|723.36|726.38|723.38|726.22|723.22|22
1609161880000|2020-12-28 13:24:40|726.35|723.35|726.28|723.28|726.37|723.37|726.22|723.22|25
1609161890000|2020-12-28 13:24:50|726.3|723.3|726.35|723.35|726.39|723.39|726.29|723.29|21
1609161900000|2020-12-28 13:25:00|726.34|723.34|726.18|723.18|726.35|723.35|725.95|722.95|30
1609161910000|2020-12-28 13:25:10|726.17|723.17|726.18|723.18|726.2|723.2|726.14|723.14|16
1609161920000|2020-12-28 13:25:20|726.15|723.15|726.16|723.16|726.17|723.17|726.12|723.12|9
1609161930000|2020-12-28 13:25:30|726.18|723.18|725.7|722.7|726.18|723.18|725.69|722.69|15
1609161940000|2020-12-28 13:25:40|725.68|722.68|725.48|722.48|725.68|722.68|725.19|722.19|29
1609161950000|2020-12-28 13:25:50|725.47|722.47|725.35|722.35|725.54|722.54|725.31|722.31|26
1609161960000|2020-12-28 13:26:00|725.34|722.34|725.73|722.73|725.74|722.74|725.32|722.32|25
1609161970000|2020-12-28 13:26:10|725.74|722.74|725.77|722.77|725.77|722.77|725.68|722.68|22
1609161980000|2020-12-28 13:26:20|725.79|722.79|725.61|722.61|725.79|722.79|725.61|722.61|21
1609161990000|2020-12-28 13:26:30|725.6|722.6|725.3|722.3|725.6|722.6|725.26|722.26|26
1609162000000|2020-12-28 13:26:40|725.31|722.31|725.37|722.37|725.39|722.39|725.27|722.27|29
1609162010000|2020-12-28 13:26:50|725.33|722.33|725.52|722.52|725.64|722.64|725.31|722.31|26
1609162020000|2020-12-28 13:27:00|725.49|722.49|725.47|722.47|725.5|722.5|725.4|722.4|23
1609162030000|2020-12-28 13:27:10|725.5|722.5|725.92|722.92|725.95|722.95|725.5|722.5|24
1609162040000|2020-12-28 13:27:20|725.91|722.91|725.9|722.9|725.95|722.95|725.86|722.86|25
1609162050000|2020-12-28 13:27:30|725.94|722.94|725.98|722.98|725.99|722.99|725.94|722.94|15
1609162060000|2020-12-28 13:27:40|725.97|722.97|726.16|723.16|726.21|723.21|725.97|722.97|21
1609162070000|2020-12-28 13:27:50|726.1|723.1|726.34|723.34|726.34|723.34|726.07|723.07|21
1609162080000|2020-12-28 13:28:00|726.33|723.33|726.52|723.52|726.52|723.52|726.29|723.29|23
1609162090000|2020-12-28 13:28:10|726.56|723.56|726.78|723.78|726.78|723.78|726.49|723.49|28
1609162100000|2020-12-28 13:28:20|726.82|723.82|726.89|723.89|726.9|723.9|726.82|723.82|24
1609162110000|2020-12-28 13:28:30|726.9|723.9|726.83|723.83|726.9|723.9|726.79|723.79|29
1609162120000|2020-12-28 13:28:40|726.86|723.86|726.84|723.84|726.87|723.87|726.66|723.66|21
1609162130000|2020-12-28 13:28:50|726.85|723.85|726.96|723.96|727.01|724.01|726.85|723.85|17
1609162140000|2020-12-28 13:29:00|726.99|723.99|726.88|723.88|727.03|724.03|726.88|723.88|24
1609162150000|2020-12-28 13:29:10|726.81|723.81|726.76|723.76|726.88|723.88|726.65|723.65|35
1609162160000|2020-12-28 13:29:20|726.74|723.74|726.66|723.66|726.74|723.74|726.62|723.62|21
1609162170000|2020-12-28 13:29:30|726.65|723.65|726.65|723.65|726.68|723.68|726.61|723.61|18
1609162180000|2020-12-28 13:29:40|726.67|723.67|726.65|723.65|726.72|723.72|726.64|723.64|17
1609162190000|2020-12-28 13:29:50|726.64|723.64|726.55|723.55|726.65|723.65|726.55|723.55|14
1609162200000|2020-12-28 13:30:00|726.58|723.58|726.59|723.59|726.6|723.6|726.49|723.49|29
1609162210000|2020-12-28 13:30:10|726.65|723.65|726.5|723.5|726.65|723.65|726.43|723.43|31
1609162220000|2020-12-28 13:30:20|726.52|723.52|726.58|723.58|726.65|723.65|726.51|723.51|26
1609162230000|2020-12-28 13:30:30|726.56|723.56|726.68|723.68|726.77|723.77|726.56|723.56|24
1609162240000|2020-12-28 13:30:40|726.74|723.74|726.48|723.48|726.74|723.74|726.48|723.48|28
1609162250000|2020-12-28 13:30:50|726.43|723.43|725.39|722.39|726.43|723.43|725.34|722.34|32
1609162260000|2020-12-28 13:31:00|725.44|722.44|723.04|720.04|725.44|722.44|723.04|720.04|33
1609162270000|2020-12-28 13:31:10|723.1|720.1|723.31|720.31|723.32|720.32|722.79|719.79|35
1609162280000|2020-12-28 13:31:20|723.42|720.42|724.64|721.64|724.93|721.93|723.42|720.42|35
1609162290000|2020-12-28 13:31:30|724.63|721.63|724.93|721.93|725.1|722.1|724.63|721.63|32
1609162300000|2020-12-28 13:31:40|724.89|721.89|724.41|721.41|724.89|721.89|724.38|721.38|31
1609162310000|2020-12-28 13:31:50|724.39|721.39|724.31|721.31|724.45|721.45|723.87|720.87|37
1609162320000|2020-12-28 13:32:00|724.25|721.25|724.38|721.38|724.47|721.47|724.13|721.13|38
1609162330000|2020-12-28 13:32:10|724.31|721.31|724.38|721.38|724.39|721.39|723.98|720.98|38
1609162340000|2020-12-28 13:32:20|724.36|721.36|724.17|721.17|724.41|721.41|724.05|721.05|35
1609162350000|2020-12-28 13:32:30|723.9|720.9|723.68|720.68|723.98|720.98|723.68|720.68|22
1609162360000|2020-12-28 13:32:40|723.67|720.67|723.48|720.48|723.67|720.67|723.41|720.41|32
1609162370000|2020-12-28 13:32:50|723.49|720.49|723.55|720.55|723.65|720.65|723.48|720.48|34
1609162380000|2020-12-28 13:33:00|723.54|720.54|723.41|720.41|723.56|720.56|723.41|720.41|28
1609162390000|2020-12-28 13:33:10|723.44|720.44|723.88|720.88|723.88|720.88|723.33|720.33|33
1609162400000|2020-12-28 13:33:20|723.95|720.95|724.46|721.46|724.47|721.47|723.94|720.94|32
1609162410000|2020-12-28 13:33:30|724.42|721.42|724.89|721.89|725.02|722.02|724.38|721.38|28
1609162420000|2020-12-28 13:33:40|724.87|721.87|725.38|722.38|725.54|722.54|724.8|721.8|28
1609162430000|2020-12-28 13:33:50|725.3|722.3|725.61|722.61|725.67|722.67|725.3|722.3|25
1609162440000|2020-12-28 13:34:00|725.68|722.68|727.05|724.05|727.07|724.07|725.56|722.56|28
1609162450000|2020-12-28 13:34:10|727.08|724.08|726.35|723.35|727.33|724.33|726.35|723.35|33
1609162460000|2020-12-28 13:34:20|726.33|723.33|726.64|723.64|726.85|723.85|726.33|723.33|28
1609162470000|2020-12-28 13:34:30|726.63|723.63|726.57|723.57|726.66|723.66|726.56|723.56|28
1609162480000|2020-12-28 13:34:40|726.58|723.58|726.59|723.59|726.62|723.62|726.57|723.57|21
1609162490000|2020-12-28 13:34:50|726.6|723.6|726.66|723.66|726.67|723.67|726.59|723.59|21
1609162500000|2020-12-28 13:35:00|726.62|723.62|726.74|723.74|726.77|723.77|726.61|723.61|16
1609162510000|2020-12-28 13:35:10|726.75|723.75|727.2|724.2|727.21|724.21|726.74|723.74|28
1609162520000|2020-12-28 13:35:20|727.18|724.18|727.69|724.69|727.72|724.72|727.18|724.18|28
1609162530000|2020-12-28 13:35:30|727.7|724.7|728.04|725.04|728.07|725.07|727.67|724.67|27
1609162540000|2020-12-28 13:35:40|728.06|725.06|728.23|725.23|728.31|725.31|728.06|725.06|24
1609162550000|2020-12-28 13:35:50|728.22|725.22|728.18|725.18|728.26|725.26|728.14|725.14|28
1609162560000|2020-12-28 13:36:00|728.17|725.17|729.49|726.49|729.49|726.49|728.17|725.17|30
1609162570000|2020-12-28 13:36:10|729.55|726.55|729.74|726.74|729.75|726.75|729.29|726.29|31
1609162580000|2020-12-28 13:36:20|729.75|726.75|730.61|727.61|730.61|727.61|729.75|726.75|28
1609162590000|2020-12-28 13:36:30|730.59|727.59|730.5|727.5|730.75|727.75|730.36|727.36|30
1609162600000|2020-12-28 13:36:40|730.31|727.31|730.34|727.34|730.43|727.43|730.03|727.03|31
1609162610000|2020-12-28 13:36:50|730.35|727.35|730.37|727.37|730.52|727.52|730.3|727.3|30
1609162620000|2020-12-28 13:37:00|730.34|727.34|729.82|726.82|730.34|727.34|729.81|726.81|32
1609162630000|2020-12-28 13:37:10|729.78|726.78|729.82|726.82|730.18|727.18|729.6|726.6|29
1609162640000|2020-12-28 13:37:20|729.79|726.79|730.06|727.06|730.06|727.06|729.71|726.71|28
1609162650000|2020-12-28 13:37:30|730.07|727.07|729.79|726.79|730.11|727.11|729.74|726.74|36
1609162660000|2020-12-28 13:37:40|729.77|726.77|729.95|726.95|729.95|726.95|729.71|726.71|29
1609162670000|2020-12-28 13:37:50|729.91|726.91|729.7|726.7|729.91|726.91|729.47|726.47|30
1609162680000|2020-12-28 13:38:00|729.72|726.72|729.75|726.75|729.88|726.88|729.69|726.69|30
1609162690000|2020-12-28 13:38:10|729.72|726.72|729.7|726.7|729.76|726.76|729.54|726.54|29
1609162700000|2020-12-28 13:38:20|729.62|726.62|730.09|727.09|730.09|727.09|729.6|726.6|28
1609162710000|2020-12-28 13:38:30|730.05|727.05|730.24|727.24|730.24|727.24|730.03|727.03|25
1609162720000|2020-12-28 13:38:40|730.28|727.28|730.25|727.25|730.29|727.29|730.24|727.24|23
1609162730000|2020-12-28 13:38:50|730.24|727.24|729.99|726.99|730.25|727.25|729.94|726.94|29
1609162740000|2020-12-28 13:39:00|730|727|730.57|727.57|730.6|727.6|729.97|726.97|28
1609162750000|2020-12-28 13:39:10|730.56|727.56|730.26|727.26|730.56|727.56|730.22|727.22|22
1609162760000|2020-12-28 13:39:20|730.27|727.27|730.16|727.16|730.31|727.31|730.14|727.14|21
1609162770000|2020-12-28 13:39:30|730.14|727.14|729.8|726.8|730.15|727.15|729.78|726.78|23
1609162780000|2020-12-28 13:39:40|729.86|726.86|729.77|726.77|730.03|727.03|729.76|726.76|29
1609162790000|2020-12-28 13:39:50|729.78|726.78|729.37|726.37|729.78|726.78|729.37|726.37|26
1609162800000|2020-12-28 13:40:00|729.41|726.41|729.43|726.43|729.52|726.52|729.36|726.36|24
1609162810000|2020-12-28 13:40:10|729.44|726.44|729.56|726.56|729.63|726.63|729.44|726.44|25
1609162820000|2020-12-28 13:40:20|729.57|726.57|729.65|726.65|729.78|726.78|729.41|726.41|23
1609162830000|2020-12-28 13:40:30|729.66|726.66|729.7|726.7|729.7|726.7|729.59|726.59|25
1609162840000|2020-12-28 13:40:40|729.68|726.68|729.52|726.52|729.71|726.71|729.47|726.47|25
1609162850000|2020-12-28 13:40:50|729.5|726.5|729.6|726.6|729.64|726.64|729.5|726.5|22
1609162860000|2020-12-28 13:41:00|729.58|726.58|729.64|726.64|729.72|726.72|729.58|726.58|27
1609162870000|2020-12-28 13:41:10|729.65|726.65|729.48|726.48|729.65|726.65|729.47|726.47|21
1609162880000|2020-12-28 13:41:20|729.58|726.58|729.64|726.64|729.66|726.66|729.55|726.55|22
1609162890000|2020-12-28 13:41:30|729.65|726.65|729.65|726.65|729.65|726.65|729.61|726.61|14
1609162900000|2020-12-28 13:41:40|729.64|726.64|729.8|726.8|729.8|726.8|729.6|726.6|21
1609162910000|2020-12-28 13:41:50|729.83|726.83|729.73|726.73|729.86|726.86|729.73|726.73|24
1609162920000|2020-12-28 13:42:00|729.74|726.74|729.66|726.66|729.74|726.74|729.56|726.56|22
1609162930000|2020-12-28 13:42:10|729.59|726.59|729.55|726.55|729.59|726.59|729.49|726.49|22
1609162940000|2020-12-28 13:42:20|729.47|726.47|729.07|726.07|729.53|726.53|729.02|726.02|28
1609162950000|2020-12-28 13:42:30|729.05|726.05|728.68|725.68|729.07|726.07|728.64|725.64|29
1609162960000|2020-12-28 13:42:40|728.69|725.69|728.82|725.82|729.01|726.01|728.67|725.67|31
1609162970000|2020-12-28 13:42:50|728.71|725.71|728.76|725.76|728.96|725.96|728.71|725.71|30
1609162980000|2020-12-28 13:43:00|728.77|725.77|728.83|725.83|728.89|725.89|728.65|725.65|28
1609162990000|2020-12-28 13:43:10|728.82|725.82|728.88|725.88|728.98|725.98|728.75|725.75|29
1609163000000|2020-12-28 13:43:20|728.89|725.89|728.82|725.82|728.89|725.89|728.76|725.76|24
1609163010000|2020-12-28 13:43:30|728.83|725.83|728.76|725.76|728.83|725.83|728.73|725.73|20
1609163020000|2020-12-28 13:43:40|728.77|725.77|728.72|725.72|728.77|725.77|728.71|725.71|7
1609163030000|2020-12-28 13:43:50|728.71|725.71|728.7|725.7|728.75|725.75|728.69|725.69|18
1609163040000|2020-12-28 13:44:00|728.69|725.69|728.49|725.49|728.71|725.71|728.44|725.44|27
1609163050000|2020-12-28 13:44:10|728.46|725.46|728.44|725.44|728.51|725.51|728.4|725.4|20
1609163060000|2020-12-28 13:44:20|728.4|725.4|728.1|725.1|728.4|725.4|728.1|725.1|20
1609163070000|2020-12-28 13:44:30|728.11|725.11|728.11|725.11|728.12|725.12|727.88|724.88|29
1609163080000|2020-12-28 13:44:40|728.12|725.12|727.71|724.71|728.13|725.13|727.71|724.71|18
1609163090000|2020-12-28 13:44:50|727.73|724.73|727.02|724.02|727.78|724.78|727.01|724.01|27
1609163100000|2020-12-28 13:45:00|726.95|723.95|727.54|724.54|727.55|724.55|726.79|723.79|34
1609163110000|2020-12-28 13:45:10|727.55|724.55|728.11|725.11|728.18|725.18|727.55|724.55|30
1609163120000|2020-12-28 13:45:20|728.17|725.17|728.3|725.3|728.3|725.3|728.17|725.17|24
1609163130000|2020-12-28 13:45:30|728.29|725.29|727.95|724.95|728.29|725.29|727.73|724.73|34
1609163140000|2020-12-28 13:45:40|727.97|724.97|727.71|724.71|727.97|724.97|727.68|724.68|29
1609163150000|2020-12-28 13:45:50|727.7|724.7|727.59|724.59|727.85|724.85|727.59|724.59|29
1609163160000|2020-12-28 13:46:00|727.56|724.56|727.39|724.39|727.6|724.6|727.32|724.32|28
1609163170000|2020-12-28 13:46:10|727.4|724.4|727.22|724.22|727.41|724.41|727.15|724.15|33
1609163180000|2020-12-28 13:46:20|727.21|724.21|726.89|723.89|727.24|724.24|726.85|723.85|29
1609163190000|2020-12-28 13:46:30|726.9|723.9|726.65|723.65|726.9|723.9|726.65|723.65|25
1609163200000|2020-12-28 13:46:40|726.66|723.66|726.44|723.44|726.66|723.66|726.33|723.33|25
1609163210000|2020-12-28 13:46:50|726.35|723.35|726|723|726.43|723.43|725.99|722.99|32
1609163220000|2020-12-28 13:47:00|726.05|723.05|726.46|723.46|726.46|723.46|726.01|723.01|29
1609163230000|2020-12-28 13:47:10|726.48|723.48|726.91|723.91|726.94|723.94|726.48|723.48|33
1609163240000|2020-12-28 13:47:20|726.89|723.89|727.05|724.05|727.05|724.05|726.89|723.89|20
1609163250000|2020-12-28 13:47:30|727.04|724.04|727.54|724.54|727.59|724.59|727.04|724.04|31
1609163260000|2020-12-28 13:47:40|727.56|724.56|727.41|724.41|727.66|724.66|727.41|724.41|27
1609163270000|2020-12-28 13:47:50|727.44|724.44|727.53|724.53|727.53|724.53|727.36|724.36|26
1609163280000|2020-12-28 13:48:00|727.55|724.55|727.69|724.69|727.69|724.69|727.55|724.55|18
1609163290000|2020-12-28 13:48:10|727.66|724.66|727.64|724.64|727.66|724.66|727.53|724.53|21
1609163300000|2020-12-28 13:48:20|727.62|724.62|727.73|724.73|727.73|724.73|727.56|724.56|20
1609163310000|2020-12-28 13:48:30|727.75|724.75|727.74|724.74|727.8|724.8|727.72|724.72|15
1609163320000|2020-12-28 13:48:40|727.75|724.75|727.81|724.81|727.84|724.84|727.75|724.75|23
1609163330000|2020-12-28 13:48:50|727.82|724.82|727.73|724.73|727.82|724.82|727.7|724.7|23
1609163340000|2020-12-28 13:49:00|727.72|724.72|727.83|724.83|727.83|724.83|727.67|724.67|19
1609163350000|2020-12-28 13:49:10|727.81|724.81|727.81|724.81|727.84|724.84|727.81|724.81|6
1609163360000|2020-12-28 13:49:20|727.8|724.8|727.8|724.8|727.85|724.85|727.79|724.79|15
1609163370000|2020-12-28 13:49:30|727.81|724.81|728.44|725.44|728.52|725.52|727.8|724.8|25
1609163380000|2020-12-28 13:49:40|728.38|725.38|728.34|725.34|728.38|725.38|728.14|725.14|31
1609163390000|2020-12-28 13:49:50|728.36|725.36|728.63|725.63|728.64|725.64|728.36|725.36|33
1609163400000|2020-12-28 13:50:00|728.64|725.64|728.85|725.85|728.89|725.89|728.64|725.64|29
1609163410000|2020-12-28 13:50:10|728.83|725.83|728.75|725.75|728.93|725.93|728.7|725.7|36
1609163420000|2020-12-28 13:50:20|728.76|725.76|728.59|725.59|728.8|725.8|728.56|725.56|25
1609163430000|2020-12-28 13:50:30|728.57|725.57|728.36|725.36|728.57|725.57|728.33|725.33|23
1609163440000|2020-12-28 13:50:40|728.37|725.37|727.8|724.8|728.37|725.37|727.8|724.8|24
1609163450000|2020-12-28 13:50:50|727.79|724.79|727.64|724.64|728.11|725.11|727.62|724.62|35
1609163460000|2020-12-28 13:51:00|727.67|724.67|727.66|724.66|727.82|724.82|727.64|724.64|34
1609163470000|2020-12-28 13:51:10|727.7|724.7|727.85|724.85|727.98|724.98|727.7|724.7|28
1609163480000|2020-12-28 13:51:20|727.77|724.77|727.52|724.52|727.77|724.77|727.44|724.44|25
1609163490000|2020-12-28 13:51:30|727.49|724.49|727.07|724.07|727.49|724.49|727.02|724.02|29
1609163500000|2020-12-28 13:51:40|727.08|724.08|726.83|723.83|727.08|724.08|726.82|723.82|27
1609163510000|2020-12-28 13:51:50|726.85|723.85|726.9|723.9|726.96|723.96|726.78|723.78|19
1609163520000|2020-12-28 13:52:00|726.8|723.8|727.09|724.09|727.12|724.12|726.79|723.79|23
1609163530000|2020-12-28 13:52:10|727.1|724.1|727.04|724.04|727.13|724.13|727.02|724.02|26
1609163540000|2020-12-28 13:52:20|727.03|724.03|727.19|724.19|727.44|724.44|727.03|724.03|27
1609163550000|2020-12-28 13:52:30|727.15|724.15|726.25|723.25|727.23|724.23|726.17|723.17|33
1609163560000|2020-12-28 13:52:40|726.22|723.22|726.51|723.51|726.71|723.71|726.09|723.09|37
1609163570000|2020-12-28 13:52:50|726.53|723.53|726.47|723.47|727.04|724.04|726.43|723.43|36
1609163580000|2020-12-28 13:53:00|726.51|723.51|725.89|722.89|726.51|723.51|725.89|722.89|31
1609163590000|2020-12-28 13:53:10|725.93|722.93|725.59|722.59|725.93|722.93|725.35|722.35|33
1609163600000|2020-12-28 13:53:20|725.74|722.74|725.64|722.64|725.9|722.9|725.57|722.57|33
1609163610000|2020-12-28 13:53:30|725.62|722.62|725.9|722.9|725.9|722.9|725.51|722.51|31
1609163620000|2020-12-28 13:53:40|725.95|722.95|726.13|723.13|726.13|723.13|725.73|722.73|34
1609163630000|2020-12-28 13:53:50|726.1|723.1|726.27|723.27|726.28|723.28|726.1|723.1|20
1609163640000|2020-12-28 13:54:00|726.28|723.28|726.36|723.36|726.47|723.47|726.27|723.27|26
1609163650000|2020-12-28 13:54:10|726.35|723.35|725.99|722.99|726.35|723.35|725.99|722.99|31
1609163660000|2020-12-28 13:54:20|725.97|722.97|725.93|722.93|725.99|722.99|725.83|722.83|32
1609163670000|2020-12-28 13:54:30|725.92|722.92|726.16|723.16|726.18|723.18|725.9|722.9|30
1609163680000|2020-12-28 13:54:40|726.15|723.15|726.36|723.36|726.36|723.36|726.07|723.07|27
1609163690000|2020-12-28 13:54:50|726.35|723.35|726.66|723.66|726.68|723.68|726.35|723.35|32
1609163700000|2020-12-28 13:55:00|726.69|723.69|726.6|723.6|726.73|723.73|726.59|723.59|31
1609163710000|2020-12-28 13:55:10|726.57|723.57|726.73|723.73|726.76|723.76|726.57|723.57|25
1609163720000|2020-12-28 13:55:20|726.84|723.84|727.09|724.09|727.09|724.09|726.84|723.84|17
1609163730000|2020-12-28 13:55:30|727.06|724.06|727.61|724.61|727.61|724.61|727.06|724.06|21
1609163740000|2020-12-28 13:55:40|727.62|724.62|727.7|724.7|727.72|724.72|727.48|724.48|28
1609163750000|2020-12-28 13:55:50|727.72|724.72|728.14|725.14|728.14|725.14|727.71|724.71|23
1609163760000|2020-12-28 13:56:00|728.13|725.13|728.12|725.12|728.15|725.15|727.96|724.96|21
1609163770000|2020-12-28 13:56:10|728.13|725.13|728.2|725.2|728.21|725.21|728.1|725.1|22
1609163780000|2020-12-28 13:56:20|728.21|725.21|728.2|725.2|728.25|725.25|728.2|725.2|13
1609163790000|2020-12-28 13:56:30|728.27|725.27|728.36|725.36|728.38|725.38|728.27|725.27|12
1609163800000|2020-12-28 13:56:40|728.37|725.37|728.62|725.62|728.66|725.66|728.37|725.37|22
1609163810000|2020-12-28 13:56:50|728.58|725.58|728.62|725.62|728.68|725.68|728.58|725.58|12
1609163820000|2020-12-28 13:57:00|728.6|725.6|728.12|725.12|728.6|725.6|727.98|724.98|30
1609163830000|2020-12-28 13:57:10|728.13|725.13|728.18|725.18|728.2|725.2|728.11|725.11|24
1609163840000|2020-12-28 13:57:20|728.16|725.16|728.05|725.05|728.16|725.16|727.8|724.8|30
1609163850000|2020-12-28 13:57:30|728.06|725.06|728.31|725.31|728.33|725.33|728.06|725.06|23
1609163860000|2020-12-28 13:57:40|728.3|725.3|728.55|725.55|728.58|725.58|728.3|725.3|15
1609163870000|2020-12-28 13:57:50|728.52|725.52|728.41|725.41|728.57|725.57|728.36|725.36|27
1609163880000|2020-12-28 13:58:00|728.4|725.4|728.44|725.44|728.46|725.46|728.4|725.4|25
1609163890000|2020-12-28 13:58:10|728.42|725.42|728.38|725.38|728.44|725.44|728.38|725.38|29
1609163900000|2020-12-28 13:58:20|728.4|725.4|728.39|725.39|728.41|725.41|728.36|725.36|24
1609163910000|2020-12-28 13:58:30|728.4|725.4|728.42|725.42|728.45|725.45|728.4|725.4|19
1609163920000|2020-12-28 13:58:40|728.43|725.43|728.2|725.2|728.43|725.43|728.17|725.17|27
1609163930000|2020-12-28 13:58:50|728.19|725.19|728.09|725.09|728.21|725.21|728.02|725.02|24
1609163940000|2020-12-28 13:59:00|728.1|725.1|728.1|725.1|728.12|725.12|728.06|725.06|20
1609163950000|2020-12-28 13:59:10|727.98|724.98|728.07|725.07|728.11|725.11|727.98|724.98|25
1609163960000|2020-12-28 13:59:20|728.06|725.06|728.3|725.3|728.32|725.32|728.05|725.05|27
1609163970000|2020-12-28 13:59:30|728.31|725.31|728.42|725.42|728.43|725.43|728.31|725.31|21
1609163980000|2020-12-28 13:59:40|728.4|725.4|728.33|725.33|728.43|725.43|728.29|725.29|19
1609163990000|2020-12-28 13:59:50|728.32|725.32|728.28|725.28|728.33|725.33|728.27|725.27|14
1609164000000|2020-12-28 14:00:00|728.3|725.3|728.46|725.46|728.47|725.47|728.3|725.3|24
1609164010000|2020-12-28 14:00:10|728.47|725.47|728.78|725.78|728.78|725.78|728.47|725.47|25
1609164020000|2020-12-28 14:00:20|728.79|725.79|729.18|726.18|729.3|726.3|728.79|725.79|28
1609164030000|2020-12-28 14:00:30|729.22|726.22|729.43|726.43|729.43|726.43|729.11|726.11|28
1609164040000|2020-12-28 14:00:40|729.44|726.44|729.78|726.78|729.78|726.78|729.39|726.39|32
1609164050000|2020-12-28 14:00:50|729.83|726.83|729.81|726.81|730.07|727.07|729.8|726.8|24
1609164060000|2020-12-28 14:01:00|729.8|726.8|729.7|726.7|729.82|726.82|729.51|726.51|33
1609164070000|2020-12-28 14:01:10|729.67|726.67|729.53|726.53|729.67|726.67|729.48|726.48|25
1609164080000|2020-12-28 14:01:20|729.52|726.52|729.9|726.9|729.9|726.9|729.51|726.51|24
1609164090000|2020-12-28 14:01:30|729.91|726.91|730.09|727.09|730.1|727.1|729.91|726.91|30
1609164100000|2020-12-28 14:01:40|730.07|727.07|730.03|727.03|730.07|727.07|729.6|726.6|32
1609164110000|2020-12-28 14:01:50|730.02|727.02|729.73|726.73|730.11|727.11|729.7|726.7|29
1609164120000|2020-12-28 14:02:00|729.69|726.69|729.74|726.74|729.74|726.74|729.69|726.69|9
1609164130000|2020-12-28 14:02:10|729.73|726.73|729.53|726.53|729.73|726.73|729.51|726.51|29
1609164140000|2020-12-28 14:02:20|729.6|726.6|729.37|726.37|729.6|726.6|729.3|726.3|24
1609164150000|2020-12-28 14:02:30|729.35|726.35|729.31|726.31|729.42|726.42|729.22|726.22|27
1609164160000|2020-12-28 14:02:40|729.32|726.32|729.12|726.12|729.41|726.41|729.1|726.1|28
1609164170000|2020-12-28 14:02:50|729.11|726.11|728.67|725.67|729.37|726.37|728.67|725.67|28
1609164180000|2020-12-28 14:03:00|728.7|725.7|728.55|725.55|728.72|725.72|728.55|725.55|18
1609164190000|2020-12-28 14:03:10|728.49|725.49|727.81|724.81|728.49|725.49|727.81|724.81|27
1609164200000|2020-12-28 14:03:20|727.84|724.84|727.24|724.24|727.84|724.84|727.15|724.15|24
1609164210000|2020-12-28 14:03:30|727.32|724.32|727.69|724.69|727.7|724.7|727.1|724.1|30
1609164220000|2020-12-28 14:03:40|727.7|724.7|727.6|724.6|727.74|724.74|727.53|724.53|28
1609164230000|2020-12-28 14:03:50|727.61|724.61|727.6|724.6|727.63|724.63|727.49|724.49|30
1609164240000|2020-12-28 14:04:00|727.62|724.62|727.25|724.25|727.63|724.63|727.25|724.25|25
1609164250000|2020-12-28 14:04:10|727.24|724.24|728.04|725.04|728.04|725.04|727.23|724.23|31
1609164260000|2020-12-28 14:04:20|728.05|725.05|727.97|724.97|728.07|725.07|727.88|724.88|24
1609164270000|2020-12-28 14:04:30|727.99|724.99|728.33|725.33|728.33|725.33|727.82|724.82|35
1609164280000|2020-12-28 14:04:40|728.32|725.32|728.24|725.24|728.33|725.33|727.95|724.95|34
1609164290000|2020-12-28 14:04:50|728.25|725.25|727.99|724.99|728.39|725.39|727.99|724.99|30
1609164300000|2020-12-28 14:05:00|727.98|724.98|728.13|725.13|728.16|725.16|727.94|724.94|27
1609164310000|2020-12-28 14:05:10|728.14|725.14|728.15|725.15|728.17|725.17|728.08|725.08|20
1609164320000|2020-12-28 14:05:20|728.19|725.19|728.16|725.16|728.22|725.22|728.16|725.16|25
1609164330000|2020-12-28 14:05:30|728.15|725.15|728.14|725.14|728.16|725.16|728.14|725.14|15
1609164340000|2020-12-28 14:05:40|728.16|725.16|728.49|725.49|728.52|725.52|728.16|725.16|22
1609164350000|2020-12-28 14:05:50|728.5|725.5|728.54|725.54|728.55|725.55|728.48|725.48|20
1609164360000|2020-12-28 14:06:00|728.53|725.53|728.58|725.58|728.58|725.58|728.51|725.51|11
1609164370000|2020-12-28 14:06:10|728.57|725.57|729.1|726.1|729.1|726.1|728.55|725.55|24
1609164380000|2020-12-28 14:06:20|729.08|726.08|729.16|726.16|729.24|726.24|729.08|726.08|19
1609164390000|2020-12-28 14:06:30|729.17|726.17|729.22|726.22|729.24|726.24|729.15|726.15|25
1609164400000|2020-12-28 14:06:40|729.2|726.2|729.29|726.29|729.44|726.44|729.2|726.2|24
1609164410000|2020-12-28 14:06:50|729.37|726.37|729.7|726.7|729.74|726.74|729.37|726.37|27
1609164420000|2020-12-28 14:07:00|729.69|726.69|729.32|726.32|729.75|726.75|729.28|726.28|30
1609164430000|2020-12-28 14:07:10|729.33|726.33|729.59|726.59|729.61|726.61|729.28|726.28|30
1609164440000|2020-12-28 14:07:20|729.6|726.6|728.92|725.92|729.6|726.6|728.91|725.91|26
1609164450000|2020-12-28 14:07:30|728.9|725.9|728.74|725.74|728.97|725.97|728.74|725.74|31
1609164460000|2020-12-28 14:07:40|728.73|725.73|728.76|725.76|728.77|725.77|728.56|725.56|24
1609164470000|2020-12-28 14:07:50|728.78|725.78|728.53|725.53|728.78|725.78|728.43|725.43|26
1609164480000|2020-12-28 14:08:00|728.26|725.26|728.23|725.23|728.41|725.41|728.05|725.05|27
1609164490000|2020-12-28 14:08:10|728.26|725.26|728.48|725.48|728.69|725.69|728.26|725.26|25
1609164500000|2020-12-28 14:08:20|728.5|725.5|728.22|725.22|728.53|725.53|728.18|725.18|27
1609164510000|2020-12-28 14:08:30|728.23|725.23|728.6|725.6|728.6|725.6|728.23|725.23|26
1609164520000|2020-12-28 14:08:40|728.58|725.58|728.67|725.67|728.74|725.74|728.56|725.56|29
1609164530000|2020-12-28 14:08:50|728.68|725.68|728.52|725.52|728.7|725.7|728.51|725.51|31
1609164540000|2020-12-28 14:09:00|728.58|725.58|728.55|725.55|728.64|725.64|728.47|725.47|28
1609164550000|2020-12-28 14:09:10|728.56|725.56|728.64|725.64|728.64|725.64|728.52|725.52|16
1609164560000|2020-12-28 14:09:20|728.66|725.66|728.93|725.93|728.98|725.98|728.64|725.64|25
1609164570000|2020-12-28 14:09:30|728.92|725.92|728.95|725.95|728.98|725.98|728.86|725.86|23
1609164580000|2020-12-28 14:09:40|728.96|725.96|729.21|726.21|729.25|726.25|728.96|725.96|16
1609164590000|2020-12-28 14:09:50|729.24|726.24|729.59|726.59|729.59|726.59|729.24|726.24|30
1609164600000|2020-12-28 14:10:00|729.58|726.58|729.89|726.89|729.91|726.91|729.58|726.58|27
1609164610000|2020-12-28 14:10:10|729.93|726.93|730.15|727.15|730.17|727.17|729.83|726.83|30
1609164620000|2020-12-28 14:10:20|730.17|727.17|730.81|727.81|730.88|727.88|730.15|727.15|30
1609164630000|2020-12-28 14:10:30|730.82|727.82|730.39|727.39|730.82|727.82|730.39|727.39|21
1609164640000|2020-12-28 14:10:40|730.38|727.38|730.62|727.62|730.64|727.64|730.38|727.38|28
1609164650000|2020-12-28 14:10:50|730.67|727.67|730.8|727.8|730.84|727.84|730.65|727.65|26
1609164660000|2020-12-28 14:11:00|730.81|727.81|730.63|727.63|730.81|727.81|730.61|727.61|27
1609164670000|2020-12-28 14:11:10|730.74|727.74|730.69|727.69|730.78|727.78|730.66|727.66|25
1609164680000|2020-12-28 14:11:20|730.63|727.63|730.51|727.51|730.63|727.63|730.4|727.4|24
1609164690000|2020-12-28 14:11:30|730.49|727.49|730.73|727.73|730.73|727.73|730.49|727.49|27
1609164700000|2020-12-28 14:11:40|730.74|727.74|730.86|727.86|730.86|727.86|730.63|727.63|31
1609164710000|2020-12-28 14:11:50|730.87|727.87|731.83|728.83|731.84|728.84|730.84|727.84|34
1609164720000|2020-12-28 14:12:00|731.84|728.84|732.02|729.02|732.11|729.11|731.83|728.83|32
1609164730000|2020-12-28 14:12:10|732.04|729.04|732.31|729.31|732.32|729.32|732.03|729.03|29
1609164740000|2020-12-28 14:12:20|732.32|729.32|732.63|729.63|732.63|729.63|732.32|729.32|20
1609164750000|2020-12-28 14:12:30|732.62|729.62|732.98|729.98|732.99|729.99|732.32|729.32|29
1609164760000|2020-12-28 14:12:40|733.03|730.03|732.81|729.81|733.12|730.12|732.77|729.77|33
1609164770000|2020-12-28 14:12:50|732.85|729.85|733.14|730.14|733.14|730.14|732.82|729.82|32
1609164780000|2020-12-28 14:13:00|733.16|730.16|733.44|730.44|733.46|730.46|733.13|730.13|16
1609164790000|2020-12-28 14:13:10|733.47|730.47|733.86|730.86|733.87|730.87|733.47|730.47|21
1609164800000|2020-12-28 14:13:20|733.88|730.88|734.14|731.14|734.14|731.14|733.86|730.86|11
1609164810000|2020-12-28 14:13:30|734.13|731.13|733.53|730.53|734.22|731.22|733.47|730.47|30
1609164820000|2020-12-28 14:13:40|733.56|730.56|733.58|730.58|733.64|730.64|733.53|730.53|29
1609164830000|2020-12-28 14:13:50|733.57|730.57|733.46|730.46|733.59|730.59|733.45|730.45|30
1609164840000|2020-12-28 14:14:00|733.45|730.45|733.01|730.01|733.5|730.5|732.99|729.99|25
1609164850000|2020-12-28 14:14:10|733|730|732.71|729.71|733.02|730.02|732.7|729.7|22
1609164860000|2020-12-28 14:14:20|732.73|729.73|732.69|729.69|732.73|729.73|732.67|729.67|18
1609164870000|2020-12-28 14:14:30|732.68|729.68|732.74|729.74|732.74|729.74|732.6|729.6|23
1609164880000|2020-12-28 14:14:40|732.72|729.72|732.42|729.42|732.77|729.77|732.4|729.4|21
1609164890000|2020-12-28 14:14:50|732.41|729.41|732.09|729.09|732.41|729.41|731.82|728.82|31
1609164900000|2020-12-28 14:15:00|732.08|729.08|732.26|729.26|732.29|729.29|731.86|728.86|33
1609164910000|2020-12-28 14:15:10|732.23|729.23|732.32|729.32|732.36|729.36|732.23|729.23|12
1609164920000|2020-12-28 14:15:20|732.31|729.31|732.36|729.36|732.36|729.36|732.24|729.24|27
1609164930000|2020-12-28 14:15:30|732.35|729.35|732.42|729.42|732.46|729.46|732.35|729.35|12
1609164940000|2020-12-28 14:15:40|732.39|729.39|733.27|730.27|733.27|730.27|732.39|729.39|31
1609164950000|2020-12-28 14:15:50|733.35|730.35|733.53|730.53|733.57|730.57|733.34|730.34|30
1609164960000|2020-12-28 14:16:00|733.5|730.5|733.49|730.49|733.6|730.6|733.41|730.41|27
1609164970000|2020-12-28 14:16:10|733.41|730.41|732.86|729.86|733.41|730.41|732.85|729.85|27
1609164980000|2020-12-28 14:16:20|732.87|729.87|732.99|729.99|733.08|730.08|732.87|729.87|19
1609164990000|2020-12-28 14:16:30|732.96|729.96|732.97|729.97|732.99|729.99|732.84|729.84|16
1609165000000|2020-12-28 14:16:40|732.98|729.98|732.84|729.84|733.11|730.11|732.84|729.84|20
1609165010000|2020-12-28 14:16:50|732.83|729.83|732.81|729.81|732.88|729.88|732.81|729.81|25
1609165020000|2020-12-28 14:17:00|732.86|729.86|732.83|729.83|732.87|729.87|732.81|729.81|18
1609165030000|2020-12-28 14:17:10|732.81|729.81|732.83|729.83|732.85|729.85|732.81|729.81|17
1609165040000|2020-12-28 14:17:20|732.84|729.84|733.29|730.29|733.29|730.29|732.7|729.7|28
1609165050000|2020-12-28 14:17:30|733.34|730.34|733.46|730.46|733.59|730.59|733.34|730.34|23
1609165060000|2020-12-28 14:17:40|733.47|730.47|733.19|730.19|733.55|730.55|733.18|730.18|28
1609165070000|2020-12-28 14:17:50|733.18|730.18|733.2|730.2|733.23|730.23|733.02|730.02|20
1609165080000|2020-12-28 14:18:00|733.19|730.19|733.07|730.07|733.2|730.2|733.07|730.07|13
1609165090000|2020-12-28 14:18:10|733.11|730.11|732.77|729.77|733.11|730.11|732.77|729.77|29
1609165100000|2020-12-28 14:18:20|732.83|729.83|732.74|729.74|732.93|729.93|732.64|729.64|30
1609165110000|2020-12-28 14:18:30|732.8|729.8|732.22|729.22|732.84|729.84|732.08|729.08|26
1609165120000|2020-12-28 14:18:40|732.25|729.25|732.57|729.57|732.57|729.57|732.15|729.15|27
1609165130000|2020-12-28 14:18:50|732.55|729.55|732.51|729.51|732.56|729.56|732.45|729.45|24
1609165140000|2020-12-28 14:19:00|732.49|729.49|732.77|729.77|732.78|729.78|732.48|729.48|28
1609165150000|2020-12-28 14:19:10|732.76|729.76|732.42|729.42|732.76|729.76|732.42|729.42|18
1609165160000|2020-12-28 14:19:20|732.36|729.36|732.07|729.07|732.36|729.36|732.03|729.03|28
1609165170000|2020-12-28 14:19:30|732.09|729.09|731.77|728.77|732.09|729.09|731.77|728.77|26
1609165180000|2020-12-28 14:19:40|731.8|728.8|731.81|728.81|731.89|728.89|731.75|728.75|26
1609165190000|2020-12-28 14:19:50|731.83|728.83|731.75|728.75|731.83|728.83|731.7|728.7|22
1609165200000|2020-12-28 14:20:00|731.76|728.76|731.65|728.65|731.77|728.77|731.62|728.62|24
1609165210000|2020-12-28 14:20:10|731.63|728.63|731.24|728.24|731.63|728.63|731.22|728.22|29
1609165220000|2020-12-28 14:20:20|731.23|728.23|729.97|726.97|731.26|728.26|729.43|726.43|39
1609165230000|2020-12-28 14:20:30|730.11|727.11|729.55|726.55|730.36|727.36|729.33|726.33|33
1609165240000|2020-12-28 14:20:40|729.6|726.6|729.91|726.91|729.92|726.92|729.43|726.43|35
1609165250000|2020-12-28 14:20:50|729.94|726.94|730.06|727.06|730.13|727.13|729.86|726.86|31
1609165260000|2020-12-28 14:21:00|730.05|727.05|730.4|727.4|730.41|727.41|729.9|726.9|33
1609165270000|2020-12-28 14:21:10|730.43|727.43|730.36|727.36|730.46|727.46|730.3|727.3|30
1609165280000|2020-12-28 14:21:20|730.33|727.33|730.37|727.37|730.42|727.42|730.29|727.29|28
1609165290000|2020-12-28 14:21:30|730.38|727.38|730.19|727.19|730.41|727.41|730.16|727.16|28
1609165300000|2020-12-28 14:21:40|730.22|727.22|729.93|726.93|730.24|727.24|729.79|726.79|26
1609165310000|2020-12-28 14:21:50|729.86|726.86|729.68|726.68|729.86|726.86|729.51|726.51|29
1609165320000|2020-12-28 14:22:00|729.72|726.72|729.92|726.92|729.93|726.93|729.72|726.72|32
1609165330000|2020-12-28 14:22:10|729.91|726.91|730.29|727.29|730.31|727.31|729.91|726.91|29
1609165340000|2020-12-28 14:22:20|730.28|727.28|730.44|727.44|730.5|727.5|730.26|727.26|23
1609165350000|2020-12-28 14:22:30|730.47|727.47|730.42|727.42|730.47|727.47|730.37|727.37|28
1609165360000|2020-12-28 14:22:40|730.43|727.43|730.43|727.43|730.44|727.44|730.41|727.41|22
1609165370000|2020-12-28 14:22:50|730.41|727.41|730.23|727.23|730.42|727.42|730.2|727.2|26
1609165380000|2020-12-28 14:23:00|730.26|727.26|729.89|726.89|730.38|727.38|729.89|726.89|29
1609165390000|2020-12-28 14:23:10|729.87|726.87|730.05|727.05|730.05|727.05|729.85|726.85|24
1609165400000|2020-12-28 14:23:20|730.07|727.07|730.27|727.27|730.27|727.27|730.06|727.06|26
1609165410000|2020-12-28 14:23:30|730.32|727.32|730.55|727.55|730.55|727.55|730.32|727.32|18
1609165420000|2020-12-28 14:23:40|730.56|727.56|731.05|728.05|731.05|728.05|730.55|727.55|30
1609165430000|2020-12-28 14:23:50|731.07|728.07|731.87|728.87|731.87|728.87|731.07|728.07|31
1609165440000|2020-12-28 14:24:00|731.92|728.92|731.73|728.73|732.11|729.11|731.73|728.73|32
1609165450000|2020-12-28 14:24:10|731.71|728.71|731.55|728.55|731.73|728.73|731.51|728.51|27
1609165460000|2020-12-28 14:24:20|731.54|728.54|731.86|728.86|731.86|728.86|731.53|728.53|20
1609165470000|2020-12-28 14:24:30|731.95|728.95|732.19|729.19|732.24|729.24|731.95|728.95|26
1609165480000|2020-12-28 14:24:40|732.26|729.26|732.61|729.61|732.61|729.61|732.26|729.26|21
1609165490000|2020-12-28 14:24:50|732.65|729.65|733.15|730.15|733.15|730.15|732.61|729.61|31
1609165500000|2020-12-28 14:25:00|733.13|730.13|733.24|730.24|733.27|730.27|733.03|730.03|26
1609165510000|2020-12-28 14:25:10|733.25|730.25|733.01|730.01|733.27|730.27|732.93|729.93|22
1609165520000|2020-12-28 14:25:20|733.02|730.02|732.78|729.78|733.06|730.06|732.71|729.71|25
1609165530000|2020-12-28 14:25:30|732.77|729.77|732.5|729.5|732.85|729.85|732.46|729.46|30
1609165540000|2020-12-28 14:25:40|732.54|729.54|732.53|729.53|732.6|729.6|732.02|729.02|29
1609165550000|2020-12-28 14:25:50|732.58|729.58|732.65|729.65|732.74|729.74|732.58|729.58|25
1609165560000|2020-12-28 14:26:00|732.66|729.66|732.53|729.53|732.8|729.8|732.52|729.52|31
1609165570000|2020-12-28 14:26:10|732.49|729.49|732.56|729.56|732.61|729.61|732.49|729.49|33
1609165580000|2020-12-28 14:26:20|732.57|729.57|732.56|729.56|732.59|729.59|732.5|729.5|14
1609165590000|2020-12-28 14:26:30|732.55|729.55|732.45|729.45|732.56|729.56|732.42|729.42|24
1609165600000|2020-12-28 14:26:40|732.46|729.46|732.54|729.54|732.54|729.54|732.42|729.42|27
1609165610000|2020-12-28 14:26:50|732.53|729.53|732.62|729.62|732.62|729.62|732.44|729.44|21
1609165620000|2020-12-28 14:27:00|732.63|729.63|732.57|729.57|732.66|729.66|732.54|729.54|29
1609165630000|2020-12-28 14:27:10|732.54|729.54|732.49|729.49|732.54|729.54|732.26|729.26|30
1609165640000|2020-12-28 14:27:20|732.6|729.6|732.72|729.72|732.86|729.86|732.58|729.58|30
1609165650000|2020-12-28 14:27:30|732.73|729.73|732.42|729.42|732.76|729.76|732.42|729.42|27
1609165660000|2020-12-28 14:27:40|732.43|729.43|732.36|729.36|732.43|729.43|732.33|729.33|29
1609165670000|2020-12-28 14:27:50|732.35|729.35|732.28|729.28|732.35|729.35|732.23|729.23|27
1609165680000|2020-12-28 14:28:00|732.27|729.27|732.22|729.22|732.32|729.32|732.18|729.18|28
1609165690000|2020-12-28 14:28:10|732.24|729.24|732.05|729.05|732.25|729.25|731.94|728.94|34
1609165700000|2020-12-28 14:28:20|732.03|729.03|731.9|728.9|732.06|729.06|731.83|728.83|29
1609165710000|2020-12-28 14:28:30|731.89|728.89|731.78|728.78|731.91|728.91|731.75|728.75|14
1609165720000|2020-12-28 14:28:40|731.71|728.71|731.31|728.31|731.81|728.81|731.05|728.05|23
1609165730000|2020-12-28 14:28:50|731.25|728.25|731.29|728.29|731.45|728.45|731.25|728.25|30
1609165740000|2020-12-28 14:29:00|731.33|728.33|731.72|728.72|731.72|728.72|731.27|728.27|26
1609165750000|2020-12-28 14:29:10|731.73|728.73|732.09|729.09|732.11|729.11|731.73|728.73|22
1609165760000|2020-12-28 14:29:20|732.05|729.05|731.46|728.46|732.05|729.05|731.3|728.3|33
1609165770000|2020-12-28 14:29:30|731.47|728.47|731.59|728.59|731.62|728.62|731.47|728.47|21
1609165780000|2020-12-28 14:29:40|731.58|728.58|731.51|728.51|731.58|728.58|731.45|728.45|15
1609165790000|2020-12-28 14:29:50|731.48|728.48|731.51|728.51|731.53|728.53|731.44|728.44|13
1609165800000|2020-12-28 14:30:00|731.64|728.64|731.86|728.86|731.86|728.86|731.64|728.64|14
1609165810000|2020-12-28 14:30:10|731.87|728.87|731.87|728.87|731.88|728.88|731.85|728.85|10
1609165820000|2020-12-28 14:30:20|731.88|728.88|731.75|728.75|732.04|729.04|731.74|728.74|24
1609165830000|2020-12-28 14:30:30|731.76|728.76|731.79|728.79|731.79|728.79|731.56|728.56|23
1609165840000|2020-12-28 14:30:40|731.8|728.8|731.75|728.75|731.83|728.83|731.74|728.74|11
1609165850000|2020-12-28 14:30:50|731.77|728.77|731.63|728.63|731.77|728.77|731.56|728.56|21
1609165860000|2020-12-28 14:31:00|731.62|728.62|731.23|728.23|731.62|728.62|731.21|728.21|31
1609165870000|2020-12-28 14:31:10|731.27|728.27|731.11|728.11|731.27|728.27|730.96|727.96|27
1609165880000|2020-12-28 14:31:20|731.12|728.12|732.02|729.02|732.05|729.05|731.07|728.07|33
1609165890000|2020-12-28 14:31:30|732.06|729.06|732.01|729.01|732.14|729.14|732.01|729.01|23
1609165900000|2020-12-28 14:31:40|732.02|729.02|732.14|729.14|732.14|729.14|732.02|729.02|30
1609165910000|2020-12-28 14:31:50|732.13|729.13|731.94|728.94|732.13|729.13|731.91|728.91|25
1609165920000|2020-12-28 14:32:00|731.95|728.95|732.01|729.01|732.17|729.17|731.95|728.95|35
1609165930000|2020-12-28 14:32:10|731.98|728.98|732.08|729.08|732.08|729.08|731.98|728.98|25
1609165940000|2020-12-28 14:32:20|732.01|729.01|731.82|728.82|732.03|729.03|731.82|728.82|31
1609165950000|2020-12-28 14:32:30|731.85|728.85|731.83|728.83|731.86|728.86|731.76|728.76|24
1609165960000|2020-12-28 14:32:40|731.84|728.84|731.7|728.7|731.85|728.85|731.69|728.69|29
1609165970000|2020-12-28 14:32:50|731.69|728.69|731.69|728.69|731.69|728.69|731.69|728.69|1
1609165980000|2020-12-28 14:33:00|731.71|728.71|731.68|728.68|731.72|728.72|731.65|728.65|22
1609165990000|2020-12-28 14:33:10|731.66|728.66|731.82|728.82|731.87|728.87|731.66|728.66|30
1609166000000|2020-12-28 14:33:20|731.83|728.83|731.65|728.65|731.85|728.85|731.65|728.65|23
1609166010000|2020-12-28 14:33:30|731.66|728.66|731.41|728.41|731.68|728.68|731.39|728.39|27
1609166020000|2020-12-28 14:33:40|731.4|728.4|731.64|728.64|731.66|728.66|731.34|728.34|30
1609166030000|2020-12-28 14:33:50|731.63|728.63|731.48|728.48|731.68|728.68|731.48|728.48|29
1609166040000|2020-12-28 14:34:00|731.49|728.49|731.33|728.33|731.5|728.5|731.33|728.33|24
1609166050000|2020-12-28 14:34:10|731.34|728.34|731.31|728.31|731.36|728.36|731.29|728.29|16
1609166060000|2020-12-28 14:34:20|731.28|728.28|731.28|728.28|731.3|728.3|731.21|728.21|16
1609166070000|2020-12-28 14:34:30|731.27|728.27|731.22|728.22|731.28|728.28|731.19|728.19|28
1609166080000|2020-12-28 14:34:40|731.19|728.19|731.38|728.38|731.38|728.38|731.19|728.19|25
1609166090000|2020-12-28 14:34:50|731.43|728.43|732.18|729.18|732.18|729.18|731.43|728.43|30
1609166100000|2020-12-28 14:35:00|732.19|729.19|732.43|729.43|732.43|729.43|732.18|729.18|20
1609166110000|2020-12-28 14:35:10|732.45|729.45|732.49|729.49|732.5|729.5|732.44|729.44|18
1609166120000|2020-12-28 14:35:20|732.48|729.48|732.52|729.52|732.57|729.57|732.4|729.4|25
1609166130000|2020-12-28 14:35:30|732.57|729.57|732.89|729.89|732.89|729.89|732.57|729.57|25
1609166140000|2020-12-28 14:35:40|732.86|729.86|732.96|729.96|732.97|729.97|732.86|729.86|14
1609166150000|2020-12-28 14:35:50|732.97|729.97|732.96|729.96|732.97|729.97|732.83|729.83|18
1609166160000|2020-12-28 14:36:00|732.95|729.95|732.94|729.94|732.97|729.97|732.89|729.89|18
1609166170000|2020-12-28 14:36:10|733.01|730.01|733.09|730.09|733.13|730.13|732.97|729.97|21
1609166180000|2020-12-28 14:36:20|733.1|730.1|733.37|730.37|733.38|730.38|733.1|730.1|25
1609166190000|2020-12-28 14:36:30|733.47|730.47|733.75|730.75|733.75|730.75|733.38|730.38|15
1609166200000|2020-12-28 14:36:40|733.74|730.74|733.66|730.66|733.74|730.74|733.59|730.59|18
1609166210000|2020-12-28 14:36:50|733.63|730.63|733.71|730.71|733.71|730.71|733.63|730.63|26
1609166220000|2020-12-28 14:37:00|733.7|730.7|734.51|731.51|734.51|731.51|733.7|730.7|35
1609166230000|2020-12-28 14:37:10|734.52|731.52|734.61|731.61|734.61|731.61|734.52|731.52|14
1609166240000|2020-12-28 14:37:20|734.6|731.6|734.04|731.04|734.6|731.6|734.04|731.04|31
1609166250000|2020-12-28 14:37:30|734.02|731.02|733.8|730.8|734.1|731.1|733.8|730.8|24
1609166260000|2020-12-28 14:37:40|733.75|730.75|733.76|730.76|733.78|730.78|733.72|730.72|25
1609166270000|2020-12-28 14:37:50|733.73|730.73|733.65|730.65|733.77|730.77|733.65|730.65|26
1609166280000|2020-12-28 14:38:00|733.68|730.68|733.63|730.63|733.73|730.73|733.62|730.62|21
1609166290000|2020-12-28 14:38:10|733.61|730.61|733.71|730.71|733.72|730.72|733.59|730.59|21
1609166300000|2020-12-28 14:38:20|733.66|730.66|733.49|730.49|733.73|730.73|733.47|730.47|32
1609166310000|2020-12-28 14:38:30|733.5|730.5|733.31|730.31|733.5|730.5|733.23|730.23|28
1609166320000|2020-12-28 14:38:40|733.28|730.28|733.43|730.43|733.47|730.47|733.28|730.28|29
1609166330000|2020-12-28 14:38:50|733.45|730.45|733.39|730.39|733.45|730.45|733.34|730.34|30
1609166340000|2020-12-28 14:39:00|733.41|730.41|733.76|730.76|733.78|730.78|733.39|730.39|24
1609166350000|2020-12-28 14:39:10|733.75|730.75|733.76|730.76|733.76|730.76|733.71|730.71|14
1609166360000|2020-12-28 14:39:20|733.75|730.75|733.75|730.75|733.75|730.75|733.69|730.69|17
1609166370000|2020-12-28 14:39:30|733.76|730.76|733.71|730.71|733.77|730.77|733.71|730.71|13
1609166380000|2020-12-28 14:39:40|733.72|730.72|733.64|730.64|733.83|730.83|733.64|730.64|20
1609166390000|2020-12-28 14:39:50|733.6|730.6|733.66|730.66|733.67|730.67|733.44|730.44|27
1609166400000|2020-12-28 14:40:00|733.62|730.62|733.76|730.76|733.76|730.76|733.61|730.61|26
1609166410000|2020-12-28 14:40:10|733.77|730.77|733.83|730.83|733.85|730.85|733.76|730.76|12
1609166420000|2020-12-28 14:40:20|733.84|730.84|733.91|730.91|733.91|730.91|733.81|730.81|15
1609166430000|2020-12-28 14:40:30|733.99|730.99|734.29|731.29|734.4|731.4|733.99|730.99|25
1609166440000|2020-12-28 14:40:40|734.26|731.26|734.19|731.19|734.29|731.29|734.16|731.16|26
1609166450000|2020-12-28 14:40:50|734.2|731.2|734.26|731.26|734.26|731.26|734.02|731.02|30
1609166460000|2020-12-28 14:41:00|734.28|731.28|734.15|731.15|734.4|731.4|734.15|731.15|27
1609166470000|2020-12-28 14:41:10|734.16|731.16|733.85|730.85|734.16|731.16|733.84|730.84|26
1609166480000|2020-12-28 14:41:20|733.89|730.89|734.04|731.04|734.08|731.08|733.89|730.89|21
1609166490000|2020-12-28 14:41:30|734.05|731.05|734.14|731.14|734.14|731.14|734.03|731.03|15
1609166500000|2020-12-28 14:41:40|734.16|731.16|734.08|731.08|734.3|731.3|734.07|731.07|21
1609166510000|2020-12-28 14:41:50|734.07|731.07|734.49|731.49|734.49|731.49|734.07|731.07|23
1609166520000|2020-12-28 14:42:00|734.47|731.47|734.76|731.76|734.76|731.76|734.47|731.47|14
1609166530000|2020-12-28 14:42:10|734.78|731.78|735.02|732.02|735.12|732.12|734.78|731.78|24
1609166540000|2020-12-28 14:42:20|735.03|732.03|735.44|732.44|735.49|732.49|735.01|732.01|22
1609166550000|2020-12-28 14:42:30|735.45|732.45|735.32|732.32|735.49|732.49|735.31|732.31|23
1609166560000|2020-12-28 14:42:40|735.31|732.31|735.43|732.43|735.55|732.55|735.3|732.3|28
1609166570000|2020-12-28 14:42:50|735.41|732.41|735.11|732.11|735.44|732.44|735.07|732.07|32
1609166580000|2020-12-28 14:43:00|735.12|732.12|735.02|732.02|735.15|732.15|735.02|732.02|32
1609166590000|2020-12-28 14:43:10|735.05|732.05|734.23|731.23|735.23|732.23|734.21|731.21|31
1609166600000|2020-12-28 14:43:20|734.25|731.25|734.18|731.18|734.48|731.48|734.18|731.18|11
1609166610000|2020-12-28 14:43:30|734.2|731.2|734.11|731.11|734.52|731.52|734.1|731.1|30
1609166620000|2020-12-28 14:43:40|734.1|731.1|734.16|731.16|734.16|731.16|734|731|19
1609166630000|2020-12-28 14:43:50|734.19|731.19|734.31|731.31|734.32|731.32|734.02|731.02|31
1609166640000|2020-12-28 14:44:00|734.3|731.3|734.05|731.05|734.36|731.36|734.05|731.05|17
1609166650000|2020-12-28 14:44:10|734.04|731.04|734.29|731.29|734.29|731.29|734.02|731.02|27
1609166660000|2020-12-28 14:44:20|734.28|731.28|734.22|731.22|734.28|731.28|734.2|731.2|22
1609166670000|2020-12-28 14:44:30|734.23|731.23|734.12|731.12|734.24|731.24|734.12|731.12|27
1609166680000|2020-12-28 14:44:40|734.1|731.1|734.11|731.11|734.15|731.15|734.09|731.09|21
1609166690000|2020-12-28 14:44:50|734.1|731.1|733.81|730.81|734.14|731.14|733.79|730.79|21
1609166700000|2020-12-28 14:45:00|733.79|730.79|734.14|731.14|734.14|731.14|733.79|730.79|26
1609166710000|2020-12-28 14:45:10|734.18|731.18|734.52|731.52|734.57|731.57|734.18|731.18|27
1609166720000|2020-12-28 14:45:20|734.53|731.53|734.6|731.6|734.63|731.63|734.52|731.52|27
1609166730000|2020-12-28 14:45:30|734.58|731.58|734.26|731.26|734.58|731.58|734.23|731.23|33
1609166740000|2020-12-28 14:45:40|734.3|731.3|734.13|731.13|734.39|731.39|734.09|731.09|24
1609166750000|2020-12-28 14:45:50|734.09|731.09|733.96|730.96|734.1|731.1|733.85|730.85|24
1609166760000|2020-12-28 14:46:00|733.98|730.98|733.94|730.94|733.98|730.98|733.89|730.89|21
1609166770000|2020-12-28 14:46:10|733.96|730.96|733.86|730.86|734.06|731.06|733.84|730.84|30
1609166780000|2020-12-28 14:46:20|733.84|730.84|733.71|730.71|733.86|730.86|733.71|730.71|8
1609166790000|2020-12-28 14:46:30|733.7|730.7|733.05|730.05|733.89|730.89|733.01|730.01|36
1609166800000|2020-12-28 14:46:40|733.06|730.06|733.26|730.26|733.27|730.27|733.06|730.06|34
1609166810000|2020-12-28 14:46:50|733.24|730.24|733.31|730.31|733.44|730.44|733.22|730.22|29
1609166820000|2020-12-28 14:47:00|733.28|730.28|733.29|730.29|733.42|730.42|733.23|730.23|31
1609166830000|2020-12-28 14:47:10|733.25|730.25|733.24|730.24|733.26|730.26|733.1|730.1|27
1609166840000|2020-12-28 14:47:20|733.25|730.25|733.1|730.1|733.35|730.35|733.1|730.1|25
1609166850000|2020-12-28 14:47:30|733.11|730.11|733.31|730.31|733.31|730.31|733.06|730.06|26
1609166860000|2020-12-28 14:47:40|733.3|730.3|733.55|730.55|733.6|730.6|733.28|730.28|26
1609166870000|2020-12-28 14:47:50|733.58|730.58|733.53|730.53|733.6|730.6|733.51|730.51|21
1609166880000|2020-12-28 14:48:00|733.6|730.6|734.37|731.37|734.37|731.37|733.59|730.59|31
1609166890000|2020-12-28 14:48:10|734.43|731.43|734.62|731.62|734.7|731.7|734.43|731.43|23
1609166900000|2020-12-28 14:48:20|734.59|731.59|734.63|731.63|734.7|731.7|734.59|731.59|20
1609166910000|2020-12-28 14:48:30|734.64|731.64|734.68|731.68|734.7|731.7|734.5|731.5|33
1609166920000|2020-12-28 14:48:40|734.88|731.88|735.32|732.32|735.32|732.32|734.88|731.88|26
1609166930000|2020-12-28 14:48:50|735.33|732.33|735.5|732.5|735.52|732.52|735.33|732.33|30
1609166940000|2020-12-28 14:49:00|735.49|732.49|735.68|732.68|735.7|732.7|735.49|732.49|22
1609166950000|2020-12-28 14:49:10|735.7|732.7|735.52|732.52|735.7|732.7|735.48|732.48|29
1609166960000|2020-12-28 14:49:20|735.51|732.51|735.5|732.5|735.57|732.57|735.49|732.49|8
1609166970000|2020-12-28 14:49:30|735.47|732.47|735.27|732.27|735.5|732.5|735.27|732.27|22
1609166980000|2020-12-28 14:49:40|735.28|732.28|735.37|732.37|735.44|732.44|735.28|732.28|23
1609166990000|2020-12-28 14:49:50|735.38|732.38|735.27|732.27|735.39|732.39|735.27|732.27|18
1609167000000|2020-12-28 14:50:00|735.28|732.28|735.25|732.25|735.28|732.28|735.24|732.24|18
1609167010000|2020-12-28 14:50:10|735.17|732.17|735.16|732.16|735.2|732.2|735.05|732.05|29
1609167020000|2020-12-28 14:50:20|735.14|732.14|735.17|732.17|735.29|732.29|735.13|732.13|29
1609167030000|2020-12-28 14:50:30|735.08|732.08|735.07|732.07|735.1|732.1|735.06|732.06|26
1609167040000|2020-12-28 14:50:40|735.28|732.28|735.52|732.52|735.52|732.52|735.25|732.25|26
1609167050000|2020-12-28 14:50:50|735.53|732.53|735.67|732.67|735.67|732.67|735.53|732.53|20
1609167060000|2020-12-28 14:51:00|735.68|732.68|735.88|732.88|735.94|732.94|735.68|732.68|30
1609167070000|2020-12-28 14:51:10|735.82|732.82|736.3|733.3|736.33|733.33|735.82|732.82|29
1609167080000|2020-12-28 14:51:20|736.32|733.32|736.76|733.76|736.77|733.77|736.32|733.32|26
1609167090000|2020-12-28 14:51:30|736.79|733.79|736.81|733.81|736.82|733.82|736.75|733.75|25
1609167100000|2020-12-28 14:51:40|736.82|733.82|736.44|733.44|736.84|733.84|736.4|733.4|28
1609167110000|2020-12-28 14:51:50|736.48|733.48|736.69|733.69|736.69|733.69|736.47|733.47|28
1609167120000|2020-12-28 14:52:00|736.85|733.85|737.52|734.52|737.52|734.52|736.85|733.85|30
1609167130000|2020-12-28 14:52:10|737.51|734.51|737.78|734.78|737.78|734.78|737.51|734.51|21
1609167140000|2020-12-28 14:52:20|737.81|734.81|738.18|735.18|738.18|735.18|737.75|734.75|26
1609167150000|2020-12-28 14:52:30|738.19|735.19|738.45|735.45|738.47|735.47|738.19|735.19|25
1609167160000|2020-12-28 14:52:40|738.47|735.47|739.42|736.42|739.42|736.42|738.47|735.47|35
1609167170000|2020-12-28 14:52:50|739.37|736.37|738.73|735.73|739.42|736.42|738.72|735.72|26
1609167180000|2020-12-28 14:53:00|738.75|735.75|739.15|736.15|739.17|736.17|738.75|735.75|27
1609167190000|2020-12-28 14:53:10|739.16|736.16|739.65|736.65|739.66|736.66|739.16|736.16|29
1609167200000|2020-12-28 14:53:20|739.68|736.68|740.05|737.05|740.2|737.2|739.68|736.68|29
1609167210000|2020-12-28 14:53:30|739.98|736.98|740.18|737.18|740.2|737.2|739.78|736.78|26
1609167220000|2020-12-28 14:53:40|740.2|737.2|740.29|737.29|740.34|737.34|740.18|737.18|25
1609167230000|2020-12-28 14:53:50|740.32|737.32|740.81|737.81|740.81|737.81|740.31|737.31|32
1609167240000|2020-12-28 14:54:00|740.79|737.79|739.7|736.7|740.79|737.79|739.67|736.67|38
1609167250000|2020-12-28 14:54:10|739.69|736.69|739.54|736.54|739.69|736.69|739.16|736.16|24
1609167260000|2020-12-28 14:54:20|739.53|736.53|739.9|736.9|739.9|736.9|739.41|736.41|36
1609167270000|2020-12-28 14:54:30|739.92|736.92|739.98|736.98|740.07|737.07|739.89|736.89|34
1609167280000|2020-12-28 14:54:40|740.01|737.01|739.46|736.46|740.01|737.01|739.38|736.38|31
1609167290000|2020-12-28 14:54:50|739.44|736.44|739.2|736.2|739.47|736.47|739.17|736.17|30
1609167300000|2020-12-28 14:55:00|739.19|736.19|740.14|737.14|740.36|737.36|739.19|736.19|31
1609167310000|2020-12-28 14:55:10|740.13|737.13|739.18|736.18|740.16|737.16|739.16|736.16|29
1609167320000|2020-12-28 14:55:20|739.22|736.22|739.1|736.1|739.22|736.22|739.06|736.06|28
1609167330000|2020-12-28 14:55:30|739.12|736.12|738.57|735.57|739.13|736.13|738.5|735.5|20
1609167340000|2020-12-28 14:55:40|738.61|735.61|738.58|735.58|738.67|735.67|738.41|735.41|31
1609167350000|2020-12-28 14:55:50|738.53|735.53|738.67|735.67|738.83|735.83|738.51|735.51|23
1609167360000|2020-12-28 14:56:00|738.55|735.55|738.32|735.32|738.55|735.55|738.3|735.3|24
1609167370000|2020-12-28 14:56:10|738.31|735.31|738.25|735.25|738.32|735.32|738.21|735.21|9
1609167380000|2020-12-28 14:56:20|738.26|735.26|738.16|735.16|738.26|735.26|738.16|735.16|7
1609167390000|2020-12-28 14:56:30|738.17|735.17|738.22|735.22|738.23|735.23|738.13|735.13|22
1609167400000|2020-12-28 14:56:40|738.21|735.21|738.47|735.47|738.51|735.51|738.19|735.19|22
1609167410000|2020-12-28 14:56:50|738.44|735.44|738.53|735.53|738.61|735.61|738.4|735.4|14
1609167420000|2020-12-28 14:57:00|738.54|735.54|739.41|736.41|739.42|736.42|738.54|735.54|32
1609167430000|2020-12-28 14:57:10|739.47|736.47|739.63|736.63|739.79|736.79|739.47|736.47|29
1609167440000|2020-12-28 14:57:20|739.61|736.61|739.43|736.43|739.72|736.72|739.31|736.31|37
1609167450000|2020-12-28 14:57:30|739.45|736.45|740|737|740.05|737.05|739.45|736.45|26
1609167460000|2020-12-28 14:57:40|739.99|736.99|739.95|736.95|740.05|737.05|739.77|736.77|31
1609167470000|2020-12-28 14:57:50|739.96|736.96|739.85|736.85|740.05|737.05|739.84|736.84|27
1609167480000|2020-12-28 14:58:00|739.84|736.84|739.28|736.28|739.88|736.88|739.28|736.28|27
1609167490000|2020-12-28 14:58:10|739.27|736.27|739.66|736.66|739.67|736.67|739.13|736.13|33
1609167500000|2020-12-28 14:58:20|739.68|736.68|739.67|736.67|739.74|736.74|739.61|736.61|29
1609167510000|2020-12-28 14:58:30|739.59|736.59|739.67|736.67|739.68|736.68|739.3|736.3|30
1609167520000|2020-12-28 14:58:40|739.69|736.69|739.35|736.35|739.7|736.7|739.29|736.29|33
1609167530000|2020-12-28 14:58:50|739.4|736.4|738.62|735.62|739.61|736.61|738.62|735.62|30
1609167540000|2020-12-28 14:59:00|738.57|735.57|738.47|735.47|738.57|735.57|738.45|735.45|16
1609167550000|2020-12-28 14:59:10|738.48|735.48|738.94|735.94|738.94|735.94|738.42|735.42|27
1609167560000|2020-12-28 14:59:20|739.02|736.02|739.13|736.13|739.28|736.28|739|736|32
1609167570000|2020-12-28 14:59:30|739.16|736.16|738.59|735.59|739.18|736.18|738.51|735.51|30
1609167580000|2020-12-28 14:59:40|738.6|735.6|738.76|735.76|738.88|735.88|738.6|735.6|29
1609167590000|2020-12-28 14:59:50|738.74|735.74|738.78|735.78|738.8|735.8|738.73|735.73|28
1609167600000|2020-12-28 15:00:00|738.81|735.81|739.55|736.55|739.57|736.57|738.81|735.81|34
1609167610000|2020-12-28 15:00:10|739.56|736.56|740.48|737.48|740.48|737.48|739.56|736.56|31
1609167620000|2020-12-28 15:00:20|740.49|737.49|740.8|737.8|740.86|737.86|740.48|737.48|22
1609167630000|2020-12-28 15:00:30|740.77|737.77|740.52|737.52|740.81|737.81|740.33|737.33|31
1609167640000|2020-12-28 15:00:40|740.49|737.49|740.02|737.02|740.62|737.62|740|737|31
1609167650000|2020-12-28 15:00:50|740.06|737.06|740.14|737.14|740.71|737.71|740.06|737.06|34
1609167660000|2020-12-28 15:01:00|740.11|737.11|739.89|736.89|740.11|737.11|739.85|736.85|35
1609167670000|2020-12-28 15:01:10|739.95|736.95|739.4|736.4|740.13|737.13|739.4|736.4|33
1609167680000|2020-12-28 15:01:20|739.41|736.41|738.71|735.71|739.52|736.52|738.63|735.63|29
1609167690000|2020-12-28 15:01:30|738.64|735.64|738.4|735.4|738.64|735.64|738.14|735.14|38
1609167700000|2020-12-28 15:01:40|738.62|735.62|738.24|735.24|738.77|735.77|737.99|734.99|28
1609167710000|2020-12-28 15:01:50|738.17|735.17|738.2|735.2|738.2|735.2|737.52|734.52|34
1609167720000|2020-12-28 15:02:00|738.21|735.21|737.66|734.66|738.21|735.21|737.55|734.55|32
1609167730000|2020-12-28 15:02:10|737.67|734.67|737.67|734.67|737.69|734.69|737.26|734.26|31
1609167740000|2020-12-28 15:02:20|737.65|734.65|737.5|734.5|737.69|734.69|737.4|734.4|36
1609167750000|2020-12-28 15:02:30|737.49|734.49|737.41|734.41|737.54|734.54|737.37|734.37|24
1609167760000|2020-12-28 15:02:40|737.48|734.48|737.46|734.46|737.53|734.53|737.4|734.4|17
1609167770000|2020-12-28 15:02:50|737.44|734.44|737.37|734.37|737.52|734.52|737.36|734.36|26
1609167780000|2020-12-28 15:03:00|737.36|734.36|736.66|733.66|737.36|734.36|736.66|733.66|31
1609167790000|2020-12-28 15:03:10|736.67|733.67|737.32|734.32|737.34|734.34|736.65|733.65|30
1609167800000|2020-12-28 15:03:20|737.34|734.34|737.33|734.33|737.41|734.41|737.32|734.32|27
1609167810000|2020-12-28 15:03:30|737.34|734.34|737.29|734.29|737.37|734.37|737.27|734.27|26
1609167820000|2020-12-28 15:03:40|737.28|734.28|737.11|734.11|737.29|734.29|737.11|734.11|26
1609167830000|2020-12-28 15:03:50|737.12|734.12|737.23|734.23|737.24|734.24|737.07|734.07|25
1609167840000|2020-12-28 15:04:00|737.24|734.24|736.81|733.81|737.25|734.25|736.81|733.81|30
1609167850000|2020-12-28 15:04:10|736.85|733.85|737|734|737.02|734.02|736.77|733.77|31
1609167860000|2020-12-28 15:04:20|737.01|734.01|736.88|733.88|737.07|734.07|736.88|733.88|26
1609167870000|2020-12-28 15:04:30|736.91|733.91|736.92|733.92|736.96|733.96|736.88|733.88|23
1609167880000|2020-12-28 15:04:40|736.89|733.89|736.72|733.72|736.95|733.95|736.71|733.71|30
1609167890000|2020-12-28 15:04:50|736.7|733.7|736.71|733.71|736.73|733.73|736.68|733.68|28
1609167900000|2020-12-28 15:05:00|736.7|733.7|736.47|733.47|736.7|733.7|736.47|733.47|19
1609167910000|2020-12-28 15:05:10|736.48|733.48|736.63|733.63|736.68|733.68|736.47|733.47|30
1609167920000|2020-12-28 15:05:20|736.64|733.64|736.46|733.46|736.68|733.68|736.34|733.34|27
1609167930000|2020-12-28 15:05:30|736.4|733.4|736.72|733.72|736.78|733.78|736.4|733.4|29
1609167940000|2020-12-28 15:05:40|736.77|733.77|737.04|734.04|737.05|734.05|736.7|733.7|29
1609167950000|2020-12-28 15:05:50|737.11|734.11|737.46|734.46|737.52|734.52|737.09|734.09|31
1609167960000|2020-12-28 15:06:00|737.49|734.49|737.82|734.82|737.82|734.82|737.46|734.46|29
1609167970000|2020-12-28 15:06:10|737.81|734.81|738.24|735.24|738.24|735.24|737.8|734.8|26
1609167980000|2020-12-28 15:06:20|738.22|735.22|738.76|735.76|738.86|735.86|738.22|735.22|29
1609167990000|2020-12-28 15:06:30|738.74|735.74|738.57|735.57|738.88|735.88|738.56|735.56|34
1609168000000|2020-12-28 15:06:40|738.53|735.53|738.6|735.6|738.6|735.6|738.43|735.43|28
1609168010000|2020-12-28 15:06:50|738.61|735.61|738.71|735.71|738.86|735.86|738.61|735.61|28
1609168020000|2020-12-28 15:07:00|738.77|735.77|738.78|735.78|738.86|735.86|738.66|735.66|34
1609168030000|2020-12-28 15:07:10|738.77|735.77|738.85|735.85|739.1|736.1|738.76|735.76|25
1609168040000|2020-12-28 15:07:20|738.84|735.84|738.44|735.44|738.86|735.86|738.43|735.43|27
1609168050000|2020-12-28 15:07:30|738.4|735.4|738.39|735.39|738.47|735.47|738.15|735.15|35
1609168060000|2020-12-28 15:07:40|738.4|735.4|738.53|735.53|738.88|735.88|738.4|735.4|34
1609168070000|2020-12-28 15:07:50|738.52|735.52|738.47|735.47|738.52|735.52|738.39|735.39|30
1609168080000|2020-12-28 15:08:00|738.48|735.48|738.31|735.31|738.49|735.49|738.16|735.16|35
1609168090000|2020-12-28 15:08:10|738.36|735.36|738.51|735.51|738.55|735.55|738.34|735.34|24
1609168100000|2020-12-28 15:08:20|738.5|735.5|738.43|735.43|738.53|735.53|738.38|735.38|15
1609168110000|2020-12-28 15:08:30|738.44|735.44|738.55|735.55|738.55|735.55|738.41|735.41|17
1609168120000|2020-12-28 15:08:40|738.54|735.54|738.51|735.51|738.61|735.61|738.5|735.5|18
1609168130000|2020-12-28 15:08:50|738.48|735.48|738.33|735.33|738.49|735.49|738.33|735.33|24
1609168140000|2020-12-28 15:09:00|738.35|735.35|738.32|735.32|738.42|735.42|738.32|735.32|25
1609168150000|2020-12-28 15:09:10|738.33|735.33|738.27|735.27|738.38|735.38|738.26|735.26|21
1609168160000|2020-12-28 15:09:20|738.26|735.26|738.57|735.57|738.64|735.64|738.21|735.21|30
1609168170000|2020-12-28 15:09:30|738.6|735.6|738.28|735.28|738.62|735.62|738.24|735.24|26
1609168180000|2020-12-28 15:09:40|738.23|735.23|738.36|735.36|738.36|735.36|738.22|735.22|32
1609168190000|2020-12-28 15:09:50|738.34|735.34|738.3|735.3|738.56|735.56|738.27|735.27|29
1609168200000|2020-12-28 15:10:00|738.29|735.29|737.53|734.53|738.29|735.29|737.53|734.53|31
1609168210000|2020-12-28 15:10:10|737.54|734.54|737.47|734.47|737.58|734.58|737.42|734.42|26
1609168220000|2020-12-28 15:10:20|737.5|734.5|737.34|734.34|737.52|734.52|737.33|734.33|25
1609168230000|2020-12-28 15:10:30|737.33|734.33|737.5|734.5|737.66|734.66|737.31|734.31|28
1609168240000|2020-12-28 15:10:40|737.47|734.47|737.27|734.27|737.47|734.47|737.21|734.21|21
1609168250000|2020-12-28 15:10:50|737.29|734.29|737.45|734.45|737.54|734.54|737.25|734.25|29
1609168260000|2020-12-28 15:11:00|737.41|734.41|737.36|734.36|737.51|734.51|737.36|734.36|20
1609168270000|2020-12-28 15:11:10|737.35|734.35|737.19|734.19|737.37|734.37|737.11|734.11|27
1609168280000|2020-12-28 15:11:20|737.17|734.17|736.71|733.71|737.19|734.19|736.7|733.7|30
1609168290000|2020-12-28 15:11:30|736.7|733.7|736.53|733.53|736.71|733.71|736.51|733.51|25
1609168300000|2020-12-28 15:11:40|736.52|733.52|736.75|733.75|736.8|733.8|736.51|733.51|32
1609168310000|2020-12-28 15:11:50|736.76|733.76|736.8|733.8|736.83|733.83|736.56|733.56|26
1609168320000|2020-12-28 15:12:00|736.81|733.81|736.59|733.59|736.81|733.81|736.59|733.59|27
1609168330000|2020-12-28 15:12:10|736.56|733.56|736.4|733.4|736.59|733.59|736.35|733.35|32
1609168340000|2020-12-28 15:12:20|736.44|733.44|736.45|733.45|736.62|733.62|736.41|733.41|30
1609168350000|2020-12-28 15:12:30|736.44|733.44|736.37|733.37|736.44|733.44|736.32|733.32|24
1609168360000|2020-12-28 15:12:40|736.36|733.36|736.77|733.77|736.77|733.77|736.36|733.36|28
1609168370000|2020-12-28 15:12:50|736.78|733.78|736.57|733.57|736.79|733.79|736.53|733.53|28
1609168380000|2020-12-28 15:13:00|736.58|733.58|736.8|733.8|736.8|733.8|736.58|733.58|26
1609168390000|2020-12-28 15:13:10|736.82|733.82|736.97|733.97|737.01|734.01|736.79|733.79|26
1609168400000|2020-12-28 15:13:20|736.96|733.96|736.96|733.96|737.03|734.03|736.93|733.93|32
1609168410000|2020-12-28 15:13:30|736.93|733.93|736.86|733.86|737.03|734.03|736.85|733.85|29
1609168420000|2020-12-28 15:13:40|736.87|733.87|737.11|734.11|737.14|734.14|736.87|733.87|24
1609168430000|2020-12-28 15:13:50|737.1|734.1|737.09|734.09|737.26|734.26|737.08|734.08|29
1609168440000|2020-12-28 15:14:00|737.1|734.1|737.19|734.19|737.22|734.22|737.09|734.09|26
1609168450000|2020-12-28 15:14:10|737.22|734.22|737.26|734.26|737.39|734.39|737.19|734.19|26
1609168460000|2020-12-28 15:14:20|737.24|734.24|737.35|734.35|737.35|734.35|737.24|734.24|13
1609168470000|2020-12-28 15:14:30|737.39|734.39|737.76|734.76|737.76|734.76|737.39|734.39|14
1609168480000|2020-12-28 15:14:40|737.77|734.77|737.91|734.91|737.93|734.93|737.73|734.73|28
1609168490000|2020-12-28 15:14:50|737.9|734.9|738|735|738.02|735.02|737.9|734.9|11
1609168500000|2020-12-28 15:15:00|738.01|735.01|738.42|735.42|738.43|735.43|738.01|735.01|16
1609168510000|2020-12-28 15:15:10|738.43|735.43|738.4|735.4|738.49|735.49|738.39|735.39|17
1609168520000|2020-12-28 15:15:20|738.42|735.42|738.45|735.45|738.47|735.47|738.33|735.33|25
1609168530000|2020-12-28 15:15:30|738.44|735.44|737.82|734.82|738.45|735.45|737.67|734.67|28
1609168540000|2020-12-28 15:15:40|737.8|734.8|737.44|734.44|737.8|734.8|737.16|734.16|34
1609168550000|2020-12-28 15:15:50|737.51|734.51|735.69|732.69|737.59|734.59|735.47|732.47|34
1609168560000|2020-12-28 15:16:00|735.62|732.62|735.54|732.54|735.69|732.69|735.13|732.13|35
1609168570000|2020-12-28 15:16:10|735.46|732.46|734.83|731.83|735.98|732.98|734.63|731.63|36
1609168580000|2020-12-28 15:16:20|734.86|731.86|735.33|732.33|735.54|732.54|734.86|731.86|35
1609168590000|2020-12-28 15:16:30|735.44|732.44|735.25|732.25|735.51|732.51|735.22|732.22|33
1609168600000|2020-12-28 15:16:40|735.23|732.23|735.81|732.81|735.81|732.81|735.23|732.23|34
1609168610000|2020-12-28 15:16:50|735.78|732.78|736.04|733.04|736.14|733.14|735.69|732.69|36
1609168620000|2020-12-28 15:17:00|736.05|733.05|735.61|732.61|736.06|733.06|735.61|732.61|25
1609168630000|2020-12-28 15:17:10|735.62|732.62|734.93|731.93|735.62|732.62|734.93|731.93|31
1609168640000|2020-12-28 15:17:20|734.92|731.92|735.36|732.36|735.49|732.49|734.82|731.82|35
1609168650000|2020-12-28 15:17:30|735.33|732.33|735.25|732.25|735.34|732.34|735.18|732.18|30
1609168660000|2020-12-28 15:17:40|735.23|732.23|734.65|731.65|735.23|732.23|734.61|731.61|32
1609168670000|2020-12-28 15:17:50|734.49|731.49|734.61|731.61|734.73|731.73|734.39|731.39|32
1609168680000|2020-12-28 15:18:00|734.6|731.6|734.58|731.58|734.75|731.75|734.45|731.45|30
1609168690000|2020-12-28 15:18:10|734.54|731.54|734.5|731.5|734.6|731.6|734.5|731.5|19
1609168700000|2020-12-28 15:18:20|734.57|731.57|735.3|732.3|735.3|732.3|734.51|731.51|35
1609168710000|2020-12-28 15:18:30|735.28|732.28|735.15|732.15|735.28|732.28|734.83|731.83|33
1609168720000|2020-12-28 15:18:40|735.16|732.16|734.91|731.91|735.16|732.16|734.72|731.72|26
1609168730000|2020-12-28 15:18:50|734.97|731.97|734.37|731.37|734.97|731.97|734.37|731.37|27
1609168740000|2020-12-28 15:19:00|734.44|731.44|734.98|731.98|734.98|731.98|734.42|731.42|36
1609168750000|2020-12-28 15:19:10|734.99|731.99|735.03|732.03|735.08|732.08|734.93|731.93|28
1609168760000|2020-12-28 15:19:20|735.01|732.01|735.06|732.06|735.06|732.06|734.75|731.75|26
1609168770000|2020-12-28 15:19:30|735.05|732.05|734.9|731.9|735.15|732.15|734.86|731.86|24
1609168780000|2020-12-28 15:19:40|734.88|731.88|734.94|731.94|734.94|731.94|734.86|731.86|27
1609168790000|2020-12-28 15:19:50|734.96|731.96|735.07|732.07|735.07|732.07|734.91|731.91|27
1609168800000|2020-12-28 15:20:00|735.06|732.06|734.51|731.51|735.12|732.12|734.49|731.49|27
1609168810000|2020-12-28 15:20:10|734.54|731.54|733.62|730.62|734.56|731.56|733.6|730.6|26
1609168820000|2020-12-28 15:20:20|733.66|730.66|733.61|730.61|734.08|731.08|733.56|730.56|35
1609168830000|2020-12-28 15:20:30|733.59|730.59|734.11|731.11|734.11|731.11|733.52|730.52|32
1609168840000|2020-12-28 15:20:40|734.14|731.14|734.32|731.32|734.44|731.44|734.14|731.14|32
1609168850000|2020-12-28 15:20:50|734.33|731.33|734.16|731.16|734.33|731.33|733.91|730.91|26
1609168860000|2020-12-28 15:21:00|734.19|731.19|733.77|730.77|734.22|731.22|733.72|730.72|33
1609168870000|2020-12-28 15:21:10|733.73|730.73|733.29|730.29|733.89|730.89|733.29|730.29|28
1609168880000|2020-12-28 15:21:20|733.28|730.28|733.09|730.09|733.28|730.28|733.09|730.09|14
1609168890000|2020-12-28 15:21:30|733.08|730.08|732.94|729.94|733.16|730.16|732.9|729.9|31
1609168900000|2020-12-28 15:21:40|732.93|729.93|733.13|730.13|733.16|730.16|732.93|729.93|28
1609168910000|2020-12-28 15:21:50|733.14|730.14|733.38|730.38|733.38|730.38|733.01|730.01|30
1609168920000|2020-12-28 15:22:00|733.41|730.41|733.56|730.56|733.76|730.76|733.41|730.41|31
1609168930000|2020-12-28 15:22:10|733.54|730.54|733.2|730.2|733.59|730.59|733.2|730.2|22
1609168940000|2020-12-28 15:22:20|733.22|730.22|733.17|730.17|733.38|730.38|733.09|730.09|28
1609168950000|2020-12-28 15:22:30|733.16|730.16|733.13|730.13|733.2|730.2|733.12|730.12|20
1609168960000|2020-12-28 15:22:40|733.12|730.12|733.05|730.05|733.13|730.13|732.95|729.95|23
1609168970000|2020-12-28 15:22:50|733.04|730.04|733.26|730.26|733.4|730.4|733.04|730.04|27
1609168980000|2020-12-28 15:23:00|733.21|730.21|733.27|730.27|733.3|730.3|733.18|730.18|21
1609168990000|2020-12-28 15:23:10|733.28|730.28|733.66|730.66|733.67|730.67|733.27|730.27|24
1609169000000|2020-12-28 15:23:20|733.67|730.67|733.21|730.21|733.67|730.67|733.21|730.21|20
1609169010000|2020-12-28 15:23:30|733.22|730.22|733.4|730.4|733.41|730.41|733.17|730.17|25
1609169020000|2020-12-28 15:23:40|733.41|730.41|733.33|730.33|733.49|730.49|733.24|730.24|25
1609169030000|2020-12-28 15:23:50|733.35|730.35|733.27|730.27|733.48|730.48|733.26|730.26|27
1609169040000|2020-12-28 15:24:00|733.3|730.3|733.53|730.53|733.53|730.53|733.3|730.3|16
1609169050000|2020-12-28 15:24:10|733.56|730.56|733.3|730.3|733.58|730.58|733.27|730.27|24
1609169060000|2020-12-28 15:24:20|733.29|730.29|733.2|730.2|733.29|730.29|733.16|730.16|19
1609169070000|2020-12-28 15:24:30|733.19|730.19|733.49|730.49|733.52|730.52|733.19|730.19|18
1609169080000|2020-12-28 15:24:40|733.51|730.51|733.87|730.87|733.94|730.94|733.51|730.51|31
1609169090000|2020-12-28 15:24:50|733.88|730.88|733.54|730.54|733.93|730.93|733.54|730.54|25
1609169100000|2020-12-28 15:25:00|733.52|730.52|733.62|730.62|733.73|730.73|733.49|730.49|26
1609169110000|2020-12-28 15:25:10|733.61|730.61|733.65|730.65|733.65|730.65|733.6|730.6|15
1609169120000|2020-12-28 15:25:20|733.64|730.64|734.12|731.12|734.12|731.12|733.61|730.61|20
1609169130000|2020-12-28 15:25:30|734.14|731.14|734.11|731.11|734.22|731.22|734.07|731.07|22
1609169140000|2020-12-28 15:25:40|734.1|731.1|734.06|731.06|734.1|731.1|734.04|731.04|21
1609169150000|2020-12-28 15:25:50|734.07|731.07|734.14|731.14|734.18|731.18|734.05|731.05|18
1609169160000|2020-12-28 15:26:00|734.15|731.15|734.23|731.23|734.23|731.23|734.02|731.02|18
1609169170000|2020-12-28 15:26:10|734.22|731.22|734.21|731.21|734.23|731.23|734.2|731.2|7
1609169180000|2020-12-28 15:26:20|734.24|731.24|734.24|731.24|734.24|731.24|734.24|731.24|1
1609169190000|2020-12-28 15:26:30|734.25|731.25|734.89|731.89|734.89|731.89|734.25|731.25|26
1609169200000|2020-12-28 15:26:40|734.88|731.88|734.78|731.78|734.97|731.97|734.78|731.78|19
1609169210000|2020-12-28 15:26:50|734.76|731.76|734.39|731.39|734.85|731.85|734.38|731.38|37
1609169220000|2020-12-28 15:27:00|734.37|731.37|734.79|731.79|734.83|731.83|734.37|731.37|22
1609169230000|2020-12-28 15:27:10|734.78|731.78|734.8|731.8|734.8|731.8|734.7|731.7|24
1609169240000|2020-12-28 15:27:20|734.81|731.81|735.11|732.11|735.11|732.11|734.8|731.8|23
1609169250000|2020-12-28 15:27:30|735.12|732.12|735|732|735.14|732.14|734.9|731.9|33
1609169260000|2020-12-28 15:27:40|734.98|731.98|735.14|732.14|735.18|732.18|734.97|731.97|27
1609169270000|2020-12-28 15:27:50|735.15|732.15|734.95|731.95|735.21|732.21|734.94|731.94|26
1609169280000|2020-12-28 15:28:00|734.94|731.94|734.72|731.72|735.01|732.01|734.65|731.65|26
1609169290000|2020-12-28 15:28:10|734.7|731.7|734.71|731.71|734.76|731.76|734.66|731.66|28
1609169300000|2020-12-28 15:28:20|734.73|731.73|734.68|731.68|734.73|731.73|734.67|731.67|9
1609169310000|2020-12-28 15:28:30|734.67|731.67|734.5|731.5|734.68|731.68|734.49|731.49|21
1609169320000|2020-12-28 15:28:40|734.47|731.47|734.55|731.55|734.55|731.55|734.46|731.46|19
1609169330000|2020-12-28 15:28:50|734.57|731.57|734.49|731.49|734.59|731.59|734.46|731.46|19
1609169340000|2020-12-28 15:29:00|734.53|731.53|734.54|731.54|734.6|731.6|734.43|731.43|27
1609169350000|2020-12-28 15:29:10|734.53|731.53|734.72|731.72|734.73|731.73|734.52|731.52|23
1609169360000|2020-12-28 15:29:20|734.73|731.73|734.28|731.28|734.73|731.73|734.28|731.28|22
1609169370000|2020-12-28 15:29:30|734.32|731.32|734.35|731.35|734.35|731.35|734.19|731.19|28
1609169380000|2020-12-28 15:29:40|734.33|731.33|734.16|731.16|734.35|731.35|734.13|731.13|19
1609169390000|2020-12-28 15:29:50|734.17|731.17|734.09|731.09|734.34|731.34|734.09|731.09|29
1609169400000|2020-12-28 15:30:00|734.08|731.08|734.03|731.03|734.15|731.15|733.96|730.96|24
1609169410000|2020-12-28 15:30:10|734.01|731.01|734.46|731.46|734.46|731.46|733.99|730.99|28
1609169420000|2020-12-28 15:30:20|734.54|731.54|734.5|731.5|734.57|731.57|734.43|731.43|29
1609169430000|2020-12-28 15:30:30|734.47|731.47|734.51|731.51|734.52|731.52|734.37|731.37|18
1609169440000|2020-12-28 15:30:40|734.55|731.55|734.65|731.65|734.66|731.66|734.53|731.53|24
1609169450000|2020-12-28 15:30:50|734.64|731.64|734.8|731.8|734.81|731.81|734.56|731.56|23
1609169460000|2020-12-28 15:31:00|734.79|731.79|735.02|732.02|735.07|732.07|734.79|731.79|25
1609169470000|2020-12-28 15:31:10|735.04|732.04|734.75|731.75|735.04|732.04|734.74|731.74|23
1609169480000|2020-12-28 15:31:20|734.69|731.69|734.52|731.52|734.72|731.72|734.52|731.52|27
1609169490000|2020-12-28 15:31:30|734.5|731.5|734.4|731.4|734.51|731.51|734.33|731.33|29
1609169500000|2020-12-28 15:31:40|734.38|731.38|734.48|731.48|734.48|731.48|734.38|731.38|25
1609169510000|2020-12-28 15:31:50|734.44|731.44|734.38|731.38|734.49|731.49|734.38|731.38|22
1609169520000|2020-12-28 15:32:00|734.39|731.39|734.25|731.25|734.4|731.4|734.25|731.25|26
1609169530000|2020-12-28 15:32:10|734.27|731.27|734.22|731.22|734.29|731.29|734.22|731.22|13
1609169540000|2020-12-28 15:32:20|734.16|731.16|734.02|731.02|734.16|731.16|734.01|731.01|15
1609169550000|2020-12-28 15:32:30|734.01|731.01|733.59|730.59|734.01|731.01|733.5|730.5|32
1609169560000|2020-12-28 15:32:40|733.5|730.5|733.64|730.64|733.67|730.67|733.49|730.49|27
1609169570000|2020-12-28 15:32:50|733.67|730.67|733.28|730.28|733.69|730.69|733.23|730.23|32
1609169580000|2020-12-28 15:33:00|733.27|730.27|733.11|730.11|733.27|730.27|732.98|729.98|25
1609169590000|2020-12-28 15:33:10|733.1|730.1|733|730|733.1|730.1|732.99|729.99|25
1609169600000|2020-12-28 15:33:20|732.99|729.99|733.02|730.02|733.05|730.05|732.96|729.96|17
1609169610000|2020-12-28 15:33:30|733.06|730.06|732.43|729.43|733.06|730.06|732.43|729.43|23
1609169620000|2020-12-28 15:33:40|732.45|729.45|732.11|729.11|732.47|729.47|731.86|728.86|29
1609169630000|2020-12-28 15:33:50|731.88|728.88|731.47|728.47|731.99|728.99|731.33|728.33|36
1609169640000|2020-12-28 15:34:00|731.31|728.31|731.3|728.3|731.61|728.61|731.14|728.14|27
1609169650000|2020-12-28 15:34:10|731.31|728.31|731.49|728.49|731.67|728.67|731.31|728.31|36
1609169660000|2020-12-28 15:34:20|731.45|728.45|732.08|729.08|732.14|729.14|731.44|728.44|34
1609169670000|2020-12-28 15:34:30|732.09|729.09|731.96|728.96|732.09|729.09|731.81|728.81|26
1609169680000|2020-12-28 15:34:40|731.98|728.98|731.96|728.96|731.99|728.99|731.84|728.84|24
1609169690000|2020-12-28 15:34:50|731.98|728.98|731.88|728.88|731.99|728.99|731.79|728.79|26
1609169700000|2020-12-28 15:35:00|731.85|728.85|731.38|728.38|731.85|728.85|731.37|728.37|35
1609169710000|2020-12-28 15:35:10|731.39|728.39|731.08|728.08|731.42|728.42|731.05|728.05|23
1609169720000|2020-12-28 15:35:20|731.07|728.07|730.2|727.2|731.07|728.07|730.2|727.2|32
1609169730000|2020-12-28 15:35:30|730.07|727.07|730.08|727.08|730.18|727.18|729.38|726.38|37
1609169740000|2020-12-28 15:35:40|730.01|727.01|730.06|727.06|730.3|727.3|729.97|726.97|34
1609169750000|2020-12-28 15:35:50|730.12|727.12|730.18|727.18|730.18|727.18|729.94|726.94|28
1609169760000|2020-12-28 15:36:00|730.2|727.2|730.77|727.77|730.77|727.77|730.09|727.09|31
1609169770000|2020-12-28 15:36:10|730.74|727.74|730.8|727.8|730.87|727.87|730.73|727.73|32
1609169780000|2020-12-28 15:36:20|730.81|727.81|730.83|727.83|730.94|727.94|730.79|727.79|34
1609169790000|2020-12-28 15:36:30|730.89|727.89|730.86|727.86|730.91|727.91|730.69|727.69|27
1609169800000|2020-12-28 15:36:40|730.84|727.84|730.91|727.91|731.01|728.01|730.8|727.8|31
1609169810000|2020-12-28 15:36:50|730.9|727.9|730.77|727.77|730.9|727.9|730.63|727.63|29
1609169820000|2020-12-28 15:37:00|730.78|727.78|731.27|728.27|731.29|728.29|730.71|727.71|30
1609169830000|2020-12-28 15:37:10|731.31|728.31|732.01|729.01|732.05|729.05|731.3|728.3|32
1609169840000|2020-12-28 15:37:20|732.08|729.08|731.87|728.87|732.3|729.3|731.81|728.81|29
1609169850000|2020-12-28 15:37:30|731.84|728.84|731.85|728.85|731.94|728.94|731.78|728.78|31
1609169860000|2020-12-28 15:37:40|731.84|728.84|731.44|728.44|731.84|728.84|731.38|728.38|29
1609169870000|2020-12-28 15:37:50|731.45|728.45|730.68|727.68|731.46|728.46|730.64|727.64|27
1609169880000|2020-12-28 15:38:00|730.54|727.54|730.31|727.31|730.58|727.58|730.17|727.17|35
1609169890000|2020-12-28 15:38:10|730.16|727.16|729.77|726.77|730.34|727.34|729.49|726.49|33
1609169900000|2020-12-28 15:38:20|729.7|726.7|729.66|726.66|729.88|726.88|729.66|726.66|32
1609169910000|2020-12-28 15:38:30|729.68|726.68|729.34|726.34|729.68|726.68|729.29|726.29|32
1609169920000|2020-12-28 15:38:40|729.36|726.36|729.54|726.54|729.75|726.75|729.31|726.31|30
1609169930000|2020-12-28 15:38:50|729.55|726.55|729.6|726.6|729.6|726.6|729.4|726.4|26
1609169940000|2020-12-28 15:39:00|729.58|726.58|729.55|726.55|729.58|726.58|729.49|726.49|25
1609169950000|2020-12-28 15:39:10|729.58|726.58|729.51|726.51|729.58|726.58|729.41|726.41|22
1609169960000|2020-12-28 15:39:20|729.53|726.53|729.46|726.46|729.75|726.75|729.44|726.44|32
1609169970000|2020-12-28 15:39:30|729.49|726.49|729.45|726.45|729.58|726.58|729.41|726.41|28
1609169980000|2020-12-28 15:39:40|729.46|726.46|729.58|726.58|729.58|726.58|729.41|726.41|27
1609169990000|2020-12-28 15:39:50|729.61|726.61|730.09|727.09|730.19|727.19|729.61|726.61|30
1609170000000|2020-12-28 15:40:00|730.1|727.1|730.25|727.25|730.43|727.43|730.03|727.03|35
1609170010000|2020-12-28 15:40:10|730.27|727.27|730.21|727.21|730.34|727.34|730.2|727.2|30
1609170020000|2020-12-28 15:40:20|730.2|727.2|729.97|726.97|730.2|727.2|729.9|726.9|24
1609170030000|2020-12-28 15:40:30|729.94|726.94|729.92|726.92|729.97|726.97|729.9|726.9|24
1609170040000|2020-12-28 15:40:40|729.95|726.95|729.68|726.68|729.95|726.95|729.64|726.64|28
1609170050000|2020-12-28 15:40:50|729.59|726.59|729.51|726.51|729.64|726.64|729.07|726.07|34
1609170060000|2020-12-28 15:41:00|729.52|726.52|729.34|726.34|729.65|726.65|729.14|726.14|32
1609170070000|2020-12-28 15:41:10|729.3|726.3|728.65|725.65|729.34|726.34|728.57|725.57|34
1609170080000|2020-12-28 15:41:20|728.72|725.72|727.77|724.77|728.72|725.72|727.61|724.61|38
1609170090000|2020-12-28 15:41:30|727.78|724.78|727.64|724.64|727.78|724.78|727.52|724.52|29
1609170100000|2020-12-28 15:41:40|727.66|724.66|727.72|724.72|727.79|724.79|727.6|724.6|32
1609170110000|2020-12-28 15:41:50|727.62|724.62|727.82|724.82|727.89|724.89|727.62|724.62|27
1609170120000|2020-12-28 15:42:00|727.83|724.83|727.78|724.78|727.89|724.89|727.62|724.62|26
1609170130000|2020-12-28 15:42:10|727.74|724.74|728.17|725.17|728.18|725.18|727.52|724.52|31
1609170140000|2020-12-28 15:42:20|728.18|725.18|728.05|725.05|728.18|725.18|728.02|725.02|32
1609170150000|2020-12-28 15:42:30|728.01|725.01|727.56|724.56|728.02|725.02|727.55|724.55|31
1609170160000|2020-12-28 15:42:40|727.62|724.62|726.97|723.97|727.62|724.62|726.92|723.92|29
1609170170000|2020-12-28 15:42:50|727.05|724.05|727.08|724.08|727.51|724.51|727.03|724.03|35
1609170180000|2020-12-28 15:43:00|727.16|724.16|727.03|724.03|727.44|724.44|727.03|724.03|32
1609170190000|2020-12-28 15:43:10|727.02|724.02|727.09|724.09|727.1|724.1|726.92|723.92|32
1609170200000|2020-12-28 15:43:20|727.06|724.06|727.59|724.59|727.96|724.96|727.05|724.05|35
1609170210000|2020-12-28 15:43:30|727.54|724.54|727.2|724.2|727.54|724.54|727.15|724.15|30
1609170220000|2020-12-28 15:43:40|727.24|724.24|727.53|724.53|727.65|724.65|727.21|724.21|31
1609170230000|2020-12-28 15:43:50|727.51|724.51|727.47|724.47|727.56|724.56|727.36|724.36|32
1609170240000|2020-12-28 15:44:00|727.44|724.44|727.63|724.63|727.63|724.63|727.36|724.36|34
1609170250000|2020-12-28 15:44:10|727.65|724.65|727.75|724.75|727.93|724.93|727.6|724.6|37
1609170260000|2020-12-28 15:44:20|727.69|724.69|728.15|725.15|728.15|725.15|727.68|724.68|30
1609170270000|2020-12-28 15:44:30|728.14|725.14|728.6|725.6|728.62|725.62|728.14|725.14|28
1609170280000|2020-12-28 15:44:40|728.58|725.58|728.64|725.64|728.74|725.74|728.57|725.57|30
1609170290000|2020-12-28 15:44:50|728.63|725.63|728.25|725.25|728.67|725.67|728.11|725.11|35
1609170300000|2020-12-28 15:45:00|728.26|725.26|728.45|725.45|728.46|725.46|728.26|725.26|26
1609170310000|2020-12-28 15:45:10|728.48|725.48|728.82|725.82|728.83|725.83|728.48|725.48|21
1609170320000|2020-12-28 15:45:20|728.84|725.84|729.32|726.32|729.33|726.33|728.79|725.79|26
1609170330000|2020-12-28 15:45:30|729.33|726.33|729.68|726.68|729.71|726.71|729.26|726.26|33
1609170340000|2020-12-28 15:45:40|729.64|726.64|729.71|726.71|729.72|726.72|729.63|726.63|24
1609170350000|2020-12-28 15:45:50|729.72|726.72|729.82|726.82|729.83|726.83|729.49|726.49|34
1609170360000|2020-12-28 15:46:00|729.81|726.81|729.88|726.88|729.92|726.92|729.81|726.81|24
1609170370000|2020-12-28 15:46:10|729.85|726.85|729.41|726.41|729.86|726.86|729.37|726.37|29
1609170380000|2020-12-28 15:46:20|729.43|726.43|729.59|726.59|729.59|726.59|729.24|726.24|33
1609170390000|2020-12-28 15:46:30|729.62|726.62|729.6|726.6|729.74|726.74|729.51|726.51|23
1609170400000|2020-12-28 15:46:40|729.55|726.55|729.54|726.54|729.61|726.61|729.37|726.37|19
1609170410000|2020-12-28 15:46:50|729.58|726.58|729.24|726.24|729.59|726.59|729.21|726.21|29
1609170420000|2020-12-28 15:47:00|729.27|726.27|729.18|726.18|729.32|726.32|729.15|726.15|29
1609170430000|2020-12-28 15:47:10|729.17|726.17|729.18|726.18|729.32|726.32|729.17|726.17|21
1609170440000|2020-12-28 15:47:20|729.19|726.19|729.17|726.17|729.2|726.2|729.08|726.08|22
1609170450000|2020-12-28 15:47:30|729.14|726.14|729.12|726.12|729.14|726.14|729.05|726.05|30
1609170460000|2020-12-28 15:47:40|729.17|726.17|729.1|726.1|729.17|726.17|729.08|726.08|28
1609170470000|2020-12-28 15:47:50|729.11|726.11|729.25|726.25|729.25|726.25|729.08|726.08|22
1609170480000|2020-12-28 15:48:00|729.38|726.38|730.04|727.04|730.07|727.07|729.38|726.38|37
1609170490000|2020-12-28 15:48:10|730.07|727.07|730.02|727.02|730.14|727.14|729.91|726.91|30
1609170500000|2020-12-28 15:48:20|729.99|726.99|730.21|727.21|730.22|727.22|729.99|726.99|27
1609170510000|2020-12-28 15:48:30|730.22|727.22|730.48|727.48|730.48|727.48|730.22|727.22|30
1609170520000|2020-12-28 15:48:40|730.49|727.49|730.52|727.52|730.57|727.57|730.48|727.48|18
1609170530000|2020-12-28 15:48:50|730.55|727.55|730.56|727.56|730.59|727.59|730.49|727.49|25
1609170540000|2020-12-28 15:49:00|730.54|727.54|730.13|727.13|730.54|727.54|730.07|727.07|32
1609170550000|2020-12-28 15:49:10|730.09|727.09|729.79|726.79|730.18|727.18|729.78|726.78|26
1609170560000|2020-12-28 15:49:20|729.83|726.83|729.51|726.51|729.96|726.96|729.51|726.51|29
1609170570000|2020-12-28 15:49:30|729.49|726.49|729.53|726.53|729.55|726.55|729.43|726.43|28
1609170580000|2020-12-28 15:49:40|729.5|726.5|729.38|726.38|729.55|726.55|729.28|726.28|31
1609170590000|2020-12-28 15:49:50|729.41|726.41|729.51|726.51|729.52|726.52|729.4|726.4|27
1609170600000|2020-12-28 15:50:00|729.5|726.5|729.53|726.53|729.53|726.53|729.4|726.4|30
1609170610000|2020-12-28 15:50:10|729.45|726.45|729.66|726.66|729.69|726.69|729.45|726.45|20
1609170620000|2020-12-28 15:50:20|729.7|726.7|729.68|726.68|729.73|726.73|729.6|726.6|24
1609170630000|2020-12-28 15:50:30|729.67|726.67|729.68|726.68|730.06|727.06|729.62|726.62|30
1609170640000|2020-12-28 15:50:40|729.73|726.73|729.54|726.54|729.73|726.73|729.45|726.45|22
1609170650000|2020-12-28 15:50:50|729.53|726.53|729.62|726.62|729.71|726.71|729.5|726.5|33
1609170660000|2020-12-28 15:51:00|729.61|726.61|729.61|726.61|729.75|726.75|729.6|726.6|26
1609170670000|2020-12-28 15:51:10|729.57|726.57|729.61|726.61|729.7|726.7|729.56|726.56|32
1609170680000|2020-12-28 15:51:20|729.58|726.58|729.55|726.55|729.63|726.63|729.52|726.52|22
1609170690000|2020-12-28 15:51:30|729.5|726.5|729.51|726.51|729.53|726.53|729.47|726.47|20
1609170700000|2020-12-28 15:51:40|729.55|726.55|729.48|726.48|729.55|726.55|729.47|726.47|20
1609170710000|2020-12-28 15:51:50|729.49|726.49|729.38|726.38|729.5|726.5|729.37|726.37|21
1609170720000|2020-12-28 15:52:00|729.37|726.37|728.72|725.72|729.4|726.4|728.65|725.65|34
1609170730000|2020-12-28 15:52:10|728.77|725.77|728.33|725.33|728.94|725.94|728.28|725.28|35
1609170740000|2020-12-28 15:52:20|728.4|725.4|728.46|725.46|728.47|725.47|728.22|725.22|33
1609170750000|2020-12-28 15:52:30|728.45|725.45|728.06|725.06|728.65|725.65|728.05|725.05|32
1609170760000|2020-12-28 15:52:40|728.08|725.08|728.07|725.07|728.11|725.11|727.96|724.96|33
1609170770000|2020-12-28 15:52:50|728.05|725.05|727.83|724.83|728.08|725.08|727.71|724.71|34
1609170780000|2020-12-28 15:53:00|727.85|724.85|727.68|724.68|728.16|725.16|727.67|724.67|34
1609170790000|2020-12-28 15:53:10|727.67|724.67|727.77|724.77|727.83|724.83|727.54|724.54|31
1609170800000|2020-12-28 15:53:20|727.71|724.71|727.76|724.76|727.78|724.78|727.53|724.53|32
1609170810000|2020-12-28 15:53:30|727.73|724.73|727.76|724.76|727.76|724.76|727.58|724.58|28
1609170820000|2020-12-28 15:53:40|727.81|724.81|727.91|724.91|727.92|724.92|727.73|724.73|31
1609170830000|2020-12-28 15:53:50|727.92|724.92|728.06|725.06|728.06|725.06|727.89|724.89|21
1609170840000|2020-12-28 15:54:00|728.04|725.04|728.07|725.07|728.07|725.07|727.92|724.92|23
1609170850000|2020-12-28 15:54:10|728.09|725.09|728.92|725.92|728.92|725.92|728.07|725.07|27
1609170860000|2020-12-28 15:54:20|728.91|725.91|728.91|725.91|729.11|726.11|728.89|725.89|33
1609170870000|2020-12-28 15:54:30|728.93|725.93|728.74|725.74|728.96|725.96|728.61|725.61|29
1609170880000|2020-12-28 15:54:40|728.75|725.75|729.02|726.02|729.04|726.04|728.73|725.73|23
1609170890000|2020-12-28 15:54:50|729.01|726.01|729.37|726.37|729.37|726.37|729|726|29
1609170900000|2020-12-28 15:55:00|729.38|726.38|729.15|726.15|729.44|726.44|729.14|726.14|29
1609170910000|2020-12-28 15:55:10|729.13|726.13|728.99|725.99|729.13|726.13|728.93|725.93|18
1609170920000|2020-12-28 15:55:20|729|726|729.3|726.3|729.31|726.31|728.96|725.96|29
1609170930000|2020-12-28 15:55:30|729.36|726.36|729.78|726.78|729.78|726.78|729.33|726.33|27
1609170940000|2020-12-28 15:55:40|729.88|726.88|730.15|727.15|730.21|727.21|729.88|726.88|25
1609170950000|2020-12-28 15:55:50|730.13|727.13|730.8|727.8|730.83|727.83|730.13|727.13|32
1609170960000|2020-12-28 15:56:00|730.99|727.99|731.23|728.23|731.24|728.24|730.98|727.98|33
1609170970000|2020-12-28 15:56:10|731.25|728.25|731.77|728.77|731.79|728.79|731.25|728.25|29
1609170980000|2020-12-28 15:56:20|731.79|728.79|731.74|728.74|731.95|728.95|731.51|728.51|34
1609170990000|2020-12-28 15:56:30|731.95|728.95|732.07|729.07|732.08|729.08|731.85|728.85|28
1609171000000|2020-12-28 15:56:40|732.08|729.08|732.1|729.1|732.24|729.24|732.08|729.08|33
1609171010000|2020-12-28 15:56:50|732.04|729.04|732.02|729.02|732.07|729.07|731.84|728.84|19
1609171020000|2020-12-28 15:57:00|732.09|729.09|731.88|728.88|732.1|729.1|731.83|728.83|27
1609171030000|2020-12-28 15:57:10|731.87|728.87|731.73|728.73|731.96|728.96|731.62|728.62|29
1609171040000|2020-12-28 15:57:20|731.74|728.74|731.66|728.66|731.85|728.85|731.59|728.59|21
1609171050000|2020-12-28 15:57:30|731.6|728.6|731.79|728.79|731.85|728.85|731.59|728.59|27
1609171060000|2020-12-28 15:57:40|731.78|728.78|731.09|728.09|731.78|728.78|731.09|728.09|24
1609171070000|2020-12-28 15:57:50|730.94|727.94|730.78|727.78|731.07|728.07|730.74|727.74|22
1609171080000|2020-12-28 15:58:00|730.76|727.76|730.75|727.75|730.78|727.78|730.66|727.66|33
1609171090000|2020-12-28 15:58:10|730.74|727.74|730.98|727.98|731|728|730.72|727.72|29
1609171100000|2020-12-28 15:58:20|730.99|727.99|730.58|727.58|730.99|727.99|730.58|727.58|26
1609171110000|2020-12-28 15:58:30|730.59|727.59|730.62|727.62|730.8|727.8|730.59|727.59|30
1609171120000|2020-12-28 15:58:40|730.6|727.6|730.24|727.24|730.63|727.63|730.22|727.22|29
1609171130000|2020-12-28 15:58:50|730.19|727.19|730.24|727.24|730.3|727.3|730.17|727.17|26
1609171140000|2020-12-28 15:59:00|730.26|727.26|730.13|727.13|730.26|727.26|730.08|727.08|26
1609171150000|2020-12-28 15:59:10|730.17|727.17|730.02|727.02|730.17|727.17|729.88|726.88|29
1609171160000|2020-12-28 15:59:20|730.03|727.03|730.05|727.05|730.14|727.14|729.93|726.93|28
1609171170000|2020-12-28 15:59:30|730.08|727.08|730.31|727.31|730.45|727.45|730.08|727.08|27
1609171180000|2020-12-28 15:59:40|730.28|727.28|730.47|727.47|730.49|727.49|730.22|727.22|32
1609171190000|2020-12-28 15:59:50|730.46|727.46|730.05|727.05|730.47|727.47|730.03|727.03|25
1609171200000|2020-12-28 16:00:00|730.06|727.06|730.42|727.42|730.48|727.48|730.06|727.06|31
1609171210000|2020-12-28 16:00:10|730.36|727.36|731.63|728.63|731.63|728.63|730.36|727.36|34
1609171220000|2020-12-28 16:00:20|731.6|728.6|731.98|728.98|732.04|729.04|731.6|728.6|33
1609171230000|2020-12-28 16:00:30|731.96|728.96|731.18|728.18|731.99|728.99|731.13|728.13|34
1609171240000|2020-12-28 16:00:40|731.12|728.12|730.75|727.75|731.12|728.12|730.74|727.74|32
1609171250000|2020-12-28 16:00:50|730.78|727.78|730.37|727.37|730.78|727.78|730.37|727.37|32
1609171260000|2020-12-28 16:01:00|730.27|727.27|728.91|725.91|730.27|727.27|728.91|725.91|33
1609171270000|2020-12-28 16:01:10|728.9|725.9|728.07|725.07|729.13|726.13|727.8|724.8|37
1609171280000|2020-12-28 16:01:20|728.08|725.08|728.74|725.74|728.74|725.74|727.73|724.73|35
1609171290000|2020-12-28 16:01:30|728.69|725.69|728.92|725.92|729.14|726.14|728.67|725.67|36
1609171300000|2020-12-28 16:01:40|728.9|725.9|729.49|726.49|729.56|726.56|728.9|725.9|32
1609171310000|2020-12-28 16:01:50|729.48|726.48|728.43|725.43|729.53|726.53|728.34|725.34|36
1609171320000|2020-12-28 16:02:00|728.42|725.42|728.52|725.52|729.12|726.12|728.37|725.37|35
1609171330000|2020-12-28 16:02:10|728.5|725.5|729.4|726.4|729.45|726.45|728.48|725.48|34
1609171340000|2020-12-28 16:02:20|729.37|726.37|730.18|727.18|730.18|727.18|729.31|726.31|35
1609171350000|2020-12-28 16:02:30|730.31|727.31|730.35|727.35|730.54|727.54|730.31|727.31|31
1609171360000|2020-12-28 16:02:40|730.32|727.32|730.33|727.33|730.35|727.35|730.22|727.22|27
1609171370000|2020-12-28 16:02:50|730.34|727.34|731.04|728.04|731.06|728.06|730.34|727.34|29
1609171380000|2020-12-28 16:03:00|730.99|727.99|731.9|728.9|731.92|728.92|730.99|727.99|35
1609171390000|2020-12-28 16:03:10|731.95|728.95|732.43|729.43|732.44|729.44|731.94|728.94|27
1609171400000|2020-12-28 16:03:20|732.47|729.47|733.28|730.28|733.32|730.32|732.47|729.47|31
1609171410000|2020-12-28 16:03:30|733.29|730.29|733.43|730.43|733.52|730.52|733.06|730.06|31
1609171420000|2020-12-28 16:03:40|733.28|730.28|733.31|730.31|733.5|730.5|733.16|730.16|35
1609171430000|2020-12-28 16:03:50|733.36|730.36|733.56|730.56|733.58|730.58|733.19|730.19|34
1609171440000|2020-12-28 16:04:00|733.51|730.51|734.16|731.16|734.26|731.26|733.47|730.47|30
1609171450000|2020-12-28 16:04:10|734.14|731.14|734.62|731.62|734.65|731.65|734.13|731.13|27
1609171460000|2020-12-28 16:04:20|734.6|731.6|735.53|732.53|735.59|732.59|734.6|731.6|33
1609171470000|2020-12-28 16:04:30|735.55|732.55|736.22|733.22|736.22|733.22|735.54|732.54|32
1609171480000|2020-12-28 16:04:40|736.25|733.25|737|734|737.03|734.03|736.25|733.25|32
1609171490000|2020-12-28 16:04:50|736.98|733.98|736.56|733.56|737.46|734.46|736.56|733.56|35
1609171500000|2020-12-28 16:05:00|736.54|733.54|736.41|733.41|736.63|733.63|736.38|733.38|30
1609171510000|2020-12-28 16:05:10|736.4|733.4|735.92|732.92|736.45|733.45|735.81|732.81|31
1609171520000|2020-12-28 16:05:20|735.97|732.97|735.75|732.75|735.99|732.99|735.7|732.7|31
1609171530000|2020-12-28 16:05:30|735.79|732.79|735.94|732.94|735.94|732.94|735.64|732.64|30
1609171540000|2020-12-28 16:05:40|735.99|732.99|737.29|734.29|737.3|734.3|735.99|732.99|39
1609171550000|2020-12-28 16:05:50|737.2|734.2|737.33|734.33|737.75|734.75|737.2|734.2|33
1609171560000|2020-12-28 16:06:00|737.34|734.34|738.05|735.05|738.37|735.37|737.34|734.34|30
1609171570000|2020-12-28 16:06:10|738.13|735.13|738.6|735.6|738.62|735.62|737.6|734.6|32
1609171580000|2020-12-28 16:06:20|738.59|735.59|739.05|736.05|739.09|736.09|738.59|735.59|36
1609171590000|2020-12-28 16:06:30|738.84|735.84|739.42|736.42|739.55|736.55|738.77|735.77|34
1609171600000|2020-12-28 16:06:40|739.41|736.41|739.35|736.35|739.52|736.52|738.82|735.82|34
1609171610000|2020-12-28 16:06:50|739.37|736.37|738.59|735.59|739.47|736.47|738.38|735.38|33
1609171620000|2020-12-28 16:07:00|738.48|735.48|739.85|736.85|739.88|736.88|738.48|735.48|36
1609171630000|2020-12-28 16:07:10|739.89|736.89|739.96|736.96|739.98|736.98|739.86|736.86|29
1609171640000|2020-12-28 16:07:20|739.95|736.95|740.66|737.66|740.66|737.66|739.95|736.95|26
1609171650000|2020-12-28 16:07:30|740.79|737.79|742.6|739.6|742.6|739.6|740.79|737.79|30
1609171660000|2020-12-28 16:07:40|742.34|739.34|742.4|739.4|742.51|739.51|741.89|738.89|34
1609171670000|2020-12-28 16:07:50|742.42|739.42|742.42|739.42|742.78|739.78|742.34|739.34|37
1609171680000|2020-12-28 16:08:00|742.4|739.4|742.86|739.86|742.9|739.9|742.34|739.34|34
1609171690000|2020-12-28 16:08:10|742.78|739.78|743.69|740.69|743.69|740.69|742.78|739.78|34
1609171700000|2020-12-28 16:08:20|743.68|740.68|744.75|741.75|744.75|741.75|743.67|740.67|35
1609171710000|2020-12-28 16:08:30|744.7|741.7|744.62|741.62|744.75|741.75|744.43|741.43|36
1609171720000|2020-12-28 16:08:40|744.64|741.64|744.81|741.81|744.81|741.81|744.64|741.64|27
1609171730000|2020-12-28 16:08:50|744.75|741.75|744.16|741.16|744.87|741.87|744.16|741.16|31
1609171740000|2020-12-28 16:09:00|744.15|741.15|744.34|741.34|744.5|741.5|744.11|741.11|33
1609171750000|2020-12-28 16:09:10|744.32|741.32|744.04|741.04|744.36|741.36|744.04|741.04|23
1609171760000|2020-12-28 16:09:20|744.05|741.05|743.75|740.75|744.05|741.05|743.53|740.53|17
1609171770000|2020-12-28 16:09:30|743.77|740.77|743.84|740.84|744|741|743.63|740.63|26
1609171780000|2020-12-28 16:09:40|743.86|740.86|742.84|739.84|743.93|740.93|742.84|739.84|30
1609171790000|2020-12-28 16:09:50|742.8|739.8|742.8|739.8|742.87|739.87|742.59|739.59|30
1609171800000|2020-12-28 16:10:00|742.79|739.79|742.3|739.3|742.83|739.83|742.28|739.28|27
1609171810000|2020-12-28 16:10:10|742.27|739.27|742.16|739.16|742.28|739.28|742.07|739.07|26
1609171820000|2020-12-28 16:10:20|742.11|739.11|742.63|739.63|743.01|740.01|742.11|739.11|32
1609171830000|2020-12-28 16:10:30|742.61|739.61|742.24|739.24|742.61|739.61|742.23|739.23|36
1609171840000|2020-12-28 16:10:40|742.2|739.2|742.09|739.09|742.24|739.24|741.96|738.96|26
1609171850000|2020-12-28 16:10:50|742.08|739.08|742.37|739.37|742.65|739.65|742.08|739.08|30
1609171860000|2020-12-28 16:11:00|742.43|739.43|743.47|740.47|743.47|740.47|742.35|739.35|36
1609171870000|2020-12-28 16:11:10|743.45|740.45|743.3|740.3|743.73|740.73|743.3|740.3|30
1609171880000|2020-12-28 16:11:20|743.54|740.54|743.44|740.44|743.62|740.62|743.23|740.23|26
1609171890000|2020-12-28 16:11:30|743.54|740.54|744.07|741.07|744.11|741.11|743.42|740.42|28
1609171900000|2020-12-28 16:11:40|744.16|741.16|745|742|745.16|742.16|743.87|740.87|30
1609171910000|2020-12-28 16:11:50|745.01|742.01|745.34|742.34|745.45|742.45|744.94|741.94|32
1609171920000|2020-12-28 16:12:00|745.36|742.36|744.33|741.33|745.36|742.36|744.33|741.33|36
1609171930000|2020-12-28 16:12:10|744.37|741.37|743.91|740.91|744.38|741.38|743.54|740.54|31
1609171940000|2020-12-28 16:12:20|743.88|740.88|743.95|740.95|744.44|741.44|743.79|740.79|35
1609171950000|2020-12-28 16:12:30|743.93|740.93|744.59|741.59|744.66|741.66|743.92|740.92|36
1609171960000|2020-12-28 16:12:40|744.54|741.54|744.02|741.02|744.54|741.54|743.94|740.94|29
1609171970000|2020-12-28 16:12:50|744.01|741.01|743.95|740.95|744.03|741.03|743.7|740.7|32
1609171980000|2020-12-28 16:13:00|743.96|740.96|743.68|740.68|743.97|740.97|743.68|740.68|27
1609171990000|2020-12-28 16:13:10|743.66|740.66|744.2|741.2|744.23|741.23|743.66|740.66|26
1609172000000|2020-12-28 16:13:20|744.28|741.28|744.27|741.27|744.37|741.37|744.18|741.18|30
1609172010000|2020-12-28 16:13:30|744.26|741.26|743.66|740.66|744.38|741.38|743.66|740.66|33
1609172020000|2020-12-28 16:13:40|743.64|740.64|743.75|740.75|743.75|740.75|743.43|740.43|28
1609172030000|2020-12-28 16:13:50|743.7|740.7|743.72|740.72|743.8|740.8|743.63|740.63|24
1609172040000|2020-12-28 16:14:00|743.67|740.67|743.22|740.22|743.67|740.67|743.08|740.08|28
1609172050000|2020-12-28 16:14:10|743.21|740.21|743.12|740.12|743.21|740.21|743.06|740.06|28
1609172060000|2020-12-28 16:14:20|743.1|740.1|742.9|739.9|743.14|740.14|742.9|739.9|28
1609172070000|2020-12-28 16:14:30|742.84|739.84|742.65|739.65|742.86|739.86|742.53|739.53|30
1609172080000|2020-12-28 16:14:40|742.69|739.69|742.69|739.69|742.85|739.85|742.24|739.24|30
1609172090000|2020-12-28 16:14:50|742.78|739.78|742.84|739.84|742.86|739.86|742.67|739.67|25
1609172100000|2020-12-28 16:15:00|742.87|739.87|742.13|739.13|742.87|739.87|742.1|739.1|31
1609172110000|2020-12-28 16:15:10|742.14|739.14|740.98|737.98|742.14|739.14|740.94|737.94|33
1609172120000|2020-12-28 16:15:20|740.97|737.97|740.35|737.35|740.97|737.97|740.35|737.35|33
1609172130000|2020-12-28 16:15:30|740.38|737.38|739.77|736.77|740.38|737.38|739.77|736.77|32
1609172140000|2020-12-28 16:15:40|739.76|736.76|740.43|737.43|740.51|737.51|739.74|736.74|34
1609172150000|2020-12-28 16:15:50|740.44|737.44|740.84|737.84|740.97|737.97|740.4|737.4|32
1609172160000|2020-12-28 16:16:00|740.85|737.85|741.42|738.42|741.53|738.53|740.83|737.83|29
1609172170000|2020-12-28 16:16:10|741.4|738.4|741.52|738.52|741.52|738.52|741.39|738.39|35
1609172180000|2020-12-28 16:16:20|741.62|738.62|741.58|738.58|741.77|738.77|741.54|738.54|28
1609172190000|2020-12-28 16:16:30|741.62|738.62|741.28|738.28|741.62|738.62|741.24|738.24|24
1609172200000|2020-12-28 16:16:40|741.25|738.25|740.86|737.86|741.37|738.37|740.86|737.86|27
1609172210000|2020-12-28 16:16:50|740.93|737.93|740.51|737.51|741.02|738.02|740.34|737.34|33
1609172220000|2020-12-28 16:17:00|740.52|737.52|740.33|737.33|740.52|737.52|740.19|737.19|31
1609172230000|2020-12-28 16:17:10|740.34|737.34|740.8|737.8|740.81|737.81|740.34|737.34|37
1609172240000|2020-12-28 16:17:20|740.82|737.82|741.16|738.16|741.16|738.16|740.8|737.8|26
1609172250000|2020-12-28 16:17:30|741.14|738.14|741.54|738.54|741.54|738.54|741.14|738.14|22
1609172260000|2020-12-28 16:17:40|741.55|738.55|741|738|741.56|738.56|740.88|737.88|33
1609172270000|2020-12-28 16:17:50|741.1|738.1|741.05|738.05|741.27|738.27|740.96|737.96|30
1609172280000|2020-12-28 16:18:00|741|738|740.94|737.94|741.09|738.09|740.94|737.94|30
1609172290000|2020-12-28 16:18:10|740.96|737.96|741.69|738.69|741.69|738.69|740.92|737.92|33
1609172300000|2020-12-28 16:18:20|741.76|738.76|742.12|739.12|742.16|739.16|741.76|738.76|33
1609172310000|2020-12-28 16:18:30|742.08|739.08|742.63|739.63|742.66|739.66|742.08|739.08|31
1609172320000|2020-12-28 16:18:40|742.61|739.61|742.69|739.69|742.74|739.74|742.18|739.18|28
1609172330000|2020-12-28 16:18:50|742.71|739.71|742.9|739.9|742.91|739.91|742.64|739.64|30
1609172340000|2020-12-28 16:19:00|742.89|739.89|743.46|740.46|743.46|740.46|742.89|739.89|27
1609172350000|2020-12-28 16:19:10|743.48|740.48|743.93|740.93|743.94|740.94|743.48|740.48|28
1609172360000|2020-12-28 16:19:20|743.95|740.95|744.06|741.06|744.07|741.07|743.93|740.93|31
1609172370000|2020-12-28 16:19:30|744.1|741.1|744.48|741.48|744.49|741.49|743.85|740.85|34
1609172380000|2020-12-28 16:19:40|744.54|741.54|744.57|741.57|744.6|741.6|744.52|741.52|19
1609172390000|2020-12-28 16:19:50|744.58|741.58|744.94|741.94|744.97|741.97|744.58|741.58|30
1609172400000|2020-12-28 16:20:00|744.95|741.95|744.84|741.84|744.99|741.99|744.84|741.84|19
1609172410000|2020-12-28 16:20:10|744.86|741.86|744.35|741.35|744.86|741.86|744.15|741.15|36
1609172420000|2020-12-28 16:20:20|744.38|741.38|744.58|741.58|744.63|741.63|744.34|741.34|29
1609172430000|2020-12-28 16:20:30|744.54|741.54|744.8|741.8|744.8|741.8|744.54|741.54|27
1609172440000|2020-12-28 16:20:40|744.82|741.82|744.79|741.79|745|742|744.79|741.79|31
1609172450000|2020-12-28 16:20:50|744.82|741.82|744.83|741.83|744.9|741.9|744.78|741.78|29
1609172460000|2020-12-28 16:21:00|744.84|741.84|744.19|741.19|744.84|741.84|744.19|741.19|34
1609172470000|2020-12-28 16:21:10|744.2|741.2|744.04|741.04|744.2|741.2|743.72|740.72|32
1609172480000|2020-12-28 16:21:20|744.01|741.01|744.32|741.32|744.32|741.32|743.97|740.97|29
1609172490000|2020-12-28 16:21:30|744.4|741.4|744.32|741.32|744.52|741.52|744.29|741.29|28
1609172500000|2020-12-28 16:21:40|744.3|741.3|744.43|741.43|744.44|741.44|744.23|741.23|27
1609172510000|2020-12-28 16:21:50|744.44|741.44|744.51|741.51|744.55|741.55|744.44|741.44|28
1609172520000|2020-12-28 16:22:00|744.49|741.49|743.79|740.79|744.5|741.5|743.62|740.62|36
1609172530000|2020-12-28 16:22:10|743.78|740.78|743.7|740.7|743.88|740.88|743.55|740.55|29
1609172540000|2020-12-28 16:22:20|743.64|740.64|743.77|740.77|743.92|740.92|743.62|740.62|32
1609172550000|2020-12-28 16:22:30|743.76|740.76|743.66|740.66|744|741|743.58|740.58|25
1609172560000|2020-12-28 16:22:40|743.74|740.74|743.73|740.73|743.81|740.81|743.61|740.61|24
1609172570000|2020-12-28 16:22:50|743.72|740.72|744.14|741.14|744.14|741.14|743.71|740.71|30
1609172580000|2020-12-28 16:23:00|744.13|741.13|743.92|740.92|744.14|741.14|743.92|740.92|27
1609172590000|2020-12-28 16:23:10|743.93|740.93|743.43|740.43|743.94|740.94|743.4|740.4|31
1609172600000|2020-12-28 16:23:20|743.37|740.37|743.3|740.3|743.37|740.37|743.27|740.27|13
1609172610000|2020-12-28 16:23:30|743.29|740.29|742.51|739.51|743.39|740.39|742.47|739.47|29
1609172620000|2020-12-28 16:23:40|742.45|739.45|742.31|739.31|742.49|739.49|742.13|739.13|30
1609172630000|2020-12-28 16:23:50|742.35|739.35|742.16|739.16|742.4|739.4|741.98|738.98|26
1609172640000|2020-12-28 16:24:00|742.11|739.11|742.17|739.17|742.21|739.21|742.05|739.05|24
1609172650000|2020-12-28 16:24:10|742.19|739.19|741.77|738.77|742.19|739.19|741.7|738.7|29
1609172660000|2020-12-28 16:24:20|741.76|738.76|742.18|739.18|742.21|739.21|741.74|738.74|24
1609172670000|2020-12-28 16:24:30|742.19|739.19|742.31|739.31|742.31|739.31|742.02|739.02|31
1609172680000|2020-12-28 16:24:40|742.32|739.32|742.59|739.59|742.67|739.67|742.32|739.32|29
1609172690000|2020-12-28 16:24:50|742.58|739.58|742.4|739.4|742.58|739.58|742.4|739.4|28
1609172700000|2020-12-28 16:25:00|742.41|739.41|742.27|739.27|742.57|739.57|742.13|739.13|31
1609172710000|2020-12-28 16:25:10|742.26|739.26|741.37|738.37|742.26|739.26|741.37|738.37|29
1609172720000|2020-12-28 16:25:20|741.36|738.36|741.31|738.31|741.72|738.72|741.25|738.25|38
1609172730000|2020-12-28 16:25:30|741.32|738.32|741.15|738.15|741.6|738.6|740.89|737.89|29
1609172740000|2020-12-28 16:25:40|741.19|738.19|739.85|736.85|741.2|738.2|739.85|736.85|37
1609172750000|2020-12-28 16:25:50|739.86|736.86|740.39|737.39|740.42|737.42|739.86|736.86|35
1609172760000|2020-12-28 16:26:00|740.36|737.36|740.54|737.54|740.73|737.73|740.35|737.35|32
1609172770000|2020-12-28 16:26:10|740.53|737.53|741.39|738.39|741.39|738.39|740.53|737.53|32
1609172780000|2020-12-28 16:26:20|741.37|738.37|740.91|737.91|741.37|738.37|740.87|737.87|24
1609172790000|2020-12-28 16:26:30|740.92|737.92|741.02|738.02|741.21|738.21|740.92|737.92|23
1609172800000|2020-12-28 16:26:40|740.98|737.98|741.02|738.02|741.11|738.11|740.9|737.9|26
1609172810000|2020-12-28 16:26:50|741.04|738.04|740.78|737.78|741.24|738.24|740.78|737.78|30
1609172820000|2020-12-28 16:27:00|740.73|737.73|740.79|737.79|740.98|737.98|740.67|737.67|32
1609172830000|2020-12-28 16:27:10|740.83|737.83|741.36|738.36|741.36|738.36|740.8|737.8|29
1609172840000|2020-12-28 16:27:20|741.37|738.37|741.11|738.11|741.42|738.42|741.1|738.1|25
1609172850000|2020-12-28 16:27:30|741.09|738.09|741.17|738.17|741.2|738.2|741.09|738.09|23
1609172860000|2020-12-28 16:27:40|741.18|738.18|740.83|737.83|741.18|738.18|740.81|737.81|29
1609172870000|2020-12-28 16:27:50|740.84|737.84|741.16|738.16|741.16|738.16|740.81|737.81|27
1609172880000|2020-12-28 16:28:00|741.15|738.15|740.5|737.5|741.15|738.15|740.47|737.47|27
1609172890000|2020-12-28 16:28:10|740.46|737.46|740.01|737.01|740.53|737.53|740|737|26
1609172900000|2020-12-28 16:28:20|739.99|736.99|740.88|737.88|740.88|737.88|739.99|736.99|35
1609172910000|2020-12-28 16:28:30|740.89|737.89|740.94|737.94|741.19|738.19|740.86|737.86|34
1609172920000|2020-12-28 16:28:40|740.96|737.96|741.45|738.45|741.46|738.46|740.93|737.93|31
1609172930000|2020-12-28 16:28:50|741.44|738.44|741.7|738.7|741.7|738.7|741.43|738.43|24
1609172940000|2020-12-28 16:29:00|741.68|738.68|742.27|739.27|742.27|739.27|741.68|738.68|30
1609172950000|2020-12-28 16:29:10|742.22|739.22|742.4|739.4|742.62|739.62|742.08|739.08|33
1609172960000|2020-12-28 16:29:20|742.39|739.39|742.3|739.3|742.51|739.51|742.22|739.22|24
1609172970000|2020-12-28 16:29:30|742.25|739.25|742.24|739.24|742.27|739.27|742.21|739.21|22
1609172980000|2020-12-28 16:29:40|742.26|739.26|742.19|739.19|742.3|739.3|742.19|739.19|19
1609172990000|2020-12-28 16:29:50|742.18|739.18|741.85|738.85|742.18|739.18|741.84|738.84|22
1609173000000|2020-12-28 16:30:00|741.97|738.97|741.91|738.91|742.01|739.01|741.85|738.85|20
1609173010000|2020-12-28 16:30:10|741.85|738.85|741.09|738.09|741.85|738.85|741.05|738.05|25
1609173020000|2020-12-28 16:30:20|741.17|738.17|740.87|737.87|741.17|738.17|740.87|737.87|24
1609173030000|2020-12-28 16:30:30|740.75|737.75|740.13|737.13|740.87|737.87|740.11|737.11|23
1609173040000|2020-12-28 16:30:40|740.12|737.12|739.81|736.81|740.25|737.25|739.81|736.81|32
1609173050000|2020-12-28 16:30:50|739.83|736.83|739.49|736.49|739.88|736.88|739.48|736.48|34
1609173060000|2020-12-28 16:31:00|739.48|736.48|738.64|735.64|739.5|736.5|738.03|735.03|33
1609173070000|2020-12-28 16:31:10|738.78|735.78|738.88|735.88|738.99|735.99|738.77|735.77|30
1609173080000|2020-12-28 16:31:20|738.99|735.99|738.45|735.45|738.99|735.99|738.3|735.3|32
1609173090000|2020-12-28 16:31:30|738.43|735.43|737.35|734.35|738.52|735.52|737.05|734.05|32
1609173100000|2020-12-28 16:31:40|737.34|734.34|738.29|735.29|738.29|735.29|737.31|734.31|29
1609173110000|2020-12-28 16:31:50|738.38|735.38|738.73|735.73|738.8|735.8|738.38|735.38|32
1609173120000|2020-12-28 16:32:00|738.78|735.78|738.87|735.87|739.03|736.03|738.76|735.76|28
1609173130000|2020-12-28 16:32:10|738.81|735.81|738.55|735.55|738.81|735.81|738.51|735.51|25
1609173140000|2020-12-28 16:32:20|738.54|735.54|738.55|735.55|738.55|735.55|738.38|735.38|23
1609173150000|2020-12-28 16:32:30|738.57|735.57|738.76|735.76|738.83|735.83|738.49|735.49|25
1609173160000|2020-12-28 16:32:40|738.78|735.78|738.25|735.25|738.78|735.78|738.25|735.25|26
1609173170000|2020-12-28 16:32:50|738.21|735.21|738.1|735.1|738.27|735.27|738.1|735.1|24
1609173180000|2020-12-28 16:33:00|738.11|735.11|738.96|735.96|738.96|735.96|738.07|735.07|32
1609173190000|2020-12-28 16:33:10|739.06|736.06|739|736|739.07|736.07|738.97|735.97|25
1609173200000|2020-12-28 16:33:20|739.01|736.01|739.1|736.1|739.16|736.16|738.96|735.96|22
1609173210000|2020-12-28 16:33:30|739.13|736.13|739.02|736.02|739.13|736.13|738.96|735.96|29
1609173220000|2020-12-28 16:33:40|739.03|736.03|739.06|736.06|739.06|736.06|738.9|735.9|22
1609173230000|2020-12-28 16:33:50|739.08|736.08|739.11|736.11|739.14|736.14|739.08|736.08|20
1609173240000|2020-12-28 16:34:00|739.1|736.1|738.61|735.61|739.1|736.1|738.61|735.61|30
1609173250000|2020-12-28 16:34:10|738.55|735.55|738.6|735.6|738.68|735.68|738.55|735.55|28
1609173260000|2020-12-28 16:34:20|738.64|735.64|738.32|735.32|738.66|735.66|738.32|735.32|30
1609173270000|2020-12-28 16:34:30|738.35|735.35|738.2|735.2|738.41|735.41|738.2|735.2|27
1609173280000|2020-12-28 16:34:40|738.19|735.19|737.74|734.74|738.19|735.19|737.72|734.72|28
1609173290000|2020-12-28 16:34:50|737.76|734.76|738.25|735.25|738.25|735.25|737.74|734.74|28
1609173300000|2020-12-28 16:35:00|738.33|735.33|739|736|739|736|738.32|735.32|30
1609173310000|2020-12-28 16:35:10|738.99|735.99|738.96|735.96|739.05|736.05|738.94|735.94|27
1609173320000|2020-12-28 16:35:20|738.97|735.97|739.47|736.47|739.47|736.47|738.96|735.96|27
1609173330000|2020-12-28 16:35:30|739.51|736.51|739.61|736.61|739.66|736.66|739.29|736.29|29
1609173340000|2020-12-28 16:35:40|739.65|736.65|740.42|737.42|740.47|737.47|739.65|736.65|22
1609173350000|2020-12-28 16:35:50|740.43|737.43|740.49|737.49|740.54|737.54|740.26|737.26|28
1609173360000|2020-12-28 16:36:00|740.48|737.48|740.31|737.31|740.5|737.5|740.23|737.23|23
1609173370000|2020-12-28 16:36:10|740.3|737.3|740.36|737.36|740.4|737.4|740.27|737.27|25
1609173380000|2020-12-28 16:36:20|740.35|737.35|739.95|736.95|740.35|737.35|739.88|736.88|25
1609173390000|2020-12-28 16:36:30|739.94|736.94|739.61|736.61|739.98|736.98|739.56|736.56|28
1609173400000|2020-12-28 16:36:40|739.56|736.56|739.52|736.52|739.6|736.6|739.51|736.51|21
1609173410000|2020-12-28 16:36:50|739.51|736.51|740.07|737.07|740.07|737.07|739.51|736.51|16
1609173420000|2020-12-28 16:37:00|740.13|737.13|740.27|737.27|740.28|737.28|740.1|737.1|33
1609173430000|2020-12-28 16:37:10|740.29|737.29|741.17|738.17|741.2|738.2|740.26|737.26|33
1609173440000|2020-12-28 16:37:20|741.16|738.16|741.02|738.02|741.17|738.17|741.02|738.02|29
1609173450000|2020-12-28 16:37:30|741.05|738.05|741.06|738.06|741.1|738.1|741.02|738.02|17
1609173460000|2020-12-28 16:37:40|741.05|738.05|740.67|737.67|741.06|738.06|740.67|737.67|24
1609173470000|2020-12-28 16:37:50|740.64|737.64|740.36|737.36|740.64|737.64|740.33|737.33|29
1609173480000|2020-12-28 16:38:00|740.35|737.35|740.4|737.4|740.4|737.4|740.34|737.34|22
1609173490000|2020-12-28 16:38:10|740.42|737.42|740.85|737.85|740.85|737.85|740.41|737.41|31
1609173500000|2020-12-28 16:38:20|740.84|737.84|740.54|737.54|740.86|737.86|740.51|737.51|24
1609173510000|2020-12-28 16:38:30|740.55|737.55|740.62|737.62|740.63|737.63|740.44|737.44|30
1609173520000|2020-12-28 16:38:40|740.64|737.64|740.4|737.4|740.66|737.66|740.38|737.38|26
1609173530000|2020-12-28 16:38:50|740.36|737.36|740.18|737.18|740.46|737.46|740.18|737.18|20
1609173540000|2020-12-28 16:39:00|740.19|737.19|740.24|737.24|740.24|737.24|740.09|737.09|21
1609173550000|2020-12-28 16:39:10|740.21|737.21|739.97|736.97|740.26|737.26|739.97|736.97|23
1609173560000|2020-12-28 16:39:20|739.98|736.98|740.01|737.01|740.02|737.02|739.97|736.97|16
1609173570000|2020-12-28 16:39:30|740.03|737.03|740.63|737.63|740.63|737.63|740.01|737.01|29
1609173580000|2020-12-28 16:39:40|740.64|737.64|740.94|737.94|740.97|737.97|740.63|737.63|23
1609173590000|2020-12-28 16:39:50|740.95|737.95|740.73|737.73|741.02|738.02|740.73|737.73|12
1609173600000|2020-12-28 16:40:00|740.66|737.66|740.37|737.37|740.8|737.8|740.37|737.37|21
1609173610000|2020-12-28 16:40:10|740.35|737.35|740.89|737.89|740.91|737.91|740.33|737.33|26
1609173620000|2020-12-28 16:40:20|740.9|737.9|741.78|738.78|741.78|738.78|740.9|737.9|27
1609173630000|2020-12-28 16:40:30|741.8|738.8|741.94|738.94|741.94|738.94|741.74|738.74|22
1609173640000|2020-12-28 16:40:40|741.99|738.99|742.25|739.25|742.26|739.26|741.99|738.99|27
1609173650000|2020-12-28 16:40:50|742.26|739.26|742.19|739.19|742.27|739.27|742.03|739.03|21
1609173660000|2020-12-28 16:41:00|742.2|739.2|741.96|738.96|742.2|739.2|741.81|738.81|26
1609173670000|2020-12-28 16:41:10|741.97|738.97|741.82|738.82|741.97|738.97|741.82|738.82|21
1609173680000|2020-12-28 16:41:20|741.81|738.81|741.71|738.71|741.93|738.93|741.71|738.71|22
1609173690000|2020-12-28 16:41:30|741.72|738.72|741.64|738.64|741.72|738.72|741.58|738.58|24
1609173700000|2020-12-28 16:41:40|741.69|738.69|741.67|738.67|741.71|738.71|741.63|738.63|30
1609173710000|2020-12-28 16:41:50|741.68|738.68|741.48|738.48|741.7|738.7|741.47|738.47|22
1609173720000|2020-12-28 16:42:00|741.49|738.49|741.84|738.84|741.84|738.84|741.48|738.48|34
1609173730000|2020-12-28 16:42:10|741.96|738.96|741.99|738.99|742.37|739.37|741.92|738.92|30
1609173740000|2020-12-28 16:42:20|741.96|738.96|741.83|738.83|741.96|738.96|741.75|738.75|33
1609173750000|2020-12-28 16:42:30|741.81|738.81|742.44|739.44|742.45|739.45|741.81|738.81|25
1609173760000|2020-12-28 16:42:40|742.46|739.46|742.39|739.39|742.49|739.49|742.22|739.22|22
1609173770000|2020-12-28 16:42:50|742.36|739.36|742.22|739.22|742.36|739.36|742.22|739.22|26
1609173780000|2020-12-28 16:43:00|742.19|739.19|742.25|739.25|742.3|739.3|742.16|739.16|28
1609173790000|2020-12-28 16:43:10|742.27|739.27|742.11|739.11|742.28|739.28|742.06|739.06|29
1609173800000|2020-12-28 16:43:20|742.08|739.08|741.79|738.79|742.17|739.17|741.79|738.79|25
1609173810000|2020-12-28 16:43:30|741.77|738.77|741.45|738.45|741.83|738.83|741.39|738.39|30
1609173820000|2020-12-28 16:43:40|741.47|738.47|740.81|737.81|741.52|738.52|740.72|737.72|33
1609173830000|2020-12-28 16:43:50|740.72|737.72|740.81|737.81|741.17|738.17|740.64|737.64|27
1609173840000|2020-12-28 16:44:00|740.72|737.72|740.48|737.48|740.78|737.78|740.48|737.48|21
1609173850000|2020-12-28 16:44:10|740.44|737.44|740.02|737.02|740.49|737.49|740|737|35
1609173860000|2020-12-28 16:44:20|740.07|737.07|740.12|737.12|740.15|737.15|740.03|737.03|24
1609173870000|2020-12-28 16:44:30|740.13|737.13|740.04|737.04|740.18|737.18|740.02|737.02|20
1609173880000|2020-12-28 16:44:40|740.09|737.09|739.95|736.95|740.11|737.11|739.94|736.94|27
1609173890000|2020-12-28 16:44:50|739.96|736.96|739.98|736.98|740|737|739.89|736.89|22
1609173900000|2020-12-28 16:45:00|740|737|740.29|737.29|740.37|737.37|739.99|736.99|28
1609173910000|2020-12-28 16:45:10|740.31|737.31|740.48|737.48|740.54|737.54|740.31|737.31|31
1609173920000|2020-12-28 16:45:20|740.47|737.47|740.14|737.14|740.49|737.49|740.11|737.11|22
1609173930000|2020-12-28 16:45:30|740.11|737.11|740.01|737.01|740.12|737.12|739.99|736.99|25
1609173940000|2020-12-28 16:45:40|739.99|736.99|739.56|736.56|740.01|737.01|739.39|736.39|30
1609173950000|2020-12-28 16:45:50|739.84|736.84|739.64|736.64|739.84|736.84|739.27|736.27|30
1609173960000|2020-12-28 16:46:00|739.52|736.52|739.1|736.1|739.61|736.61|739.09|736.09|22
1609173970000|2020-12-28 16:46:10|739.12|736.12|739.34|736.34|739.46|736.46|739.11|736.11|26
1609173980000|2020-12-28 16:46:20|739.42|736.42|739.34|736.34|739.52|736.52|739.34|736.34|33
1609173990000|2020-12-28 16:46:30|739.31|736.31|739.03|736.03|739.33|736.33|739.03|736.03|27
1609174000000|2020-12-28 16:46:40|739.01|736.01|739.06|736.06|739.06|736.06|739|736|29
1609174010000|2020-12-28 16:46:50|738.95|735.95|738.92|735.92|739|736|738.84|735.84|29
1609174020000|2020-12-28 16:47:00|738.95|735.95|738.92|735.92|738.95|735.95|738.88|735.88|23
1609174030000|2020-12-28 16:47:10|738.94|735.94|738.94|735.94|738.96|735.96|738.92|735.92|17
1609174040000|2020-12-28 16:47:20|738.95|735.95|739.08|736.08|739.08|736.08|738.95|735.95|14
1609174050000|2020-12-28 16:47:30|739.09|736.09|738.93|735.93|739.09|736.09|738.93|735.93|22
1609174060000|2020-12-28 16:47:40|738.94|735.94|738.96|735.96|738.99|735.99|738.93|735.93|23
1609174070000|2020-12-28 16:47:50|738.97|735.97|739.11|736.11|739.14|736.14|738.94|735.94|24
1609174080000|2020-12-28 16:48:00|739.08|736.08|738.95|735.95|739.08|736.08|738.94|735.94|19
1609174090000|2020-12-28 16:48:10|738.97|735.97|738.96|735.96|739|736|738.95|735.95|20
1609174100000|2020-12-28 16:48:20|738.95|735.95|738.78|735.78|738.97|735.97|738.77|735.77|22
1609174110000|2020-12-28 16:48:30|738.77|735.77|738.25|735.25|738.81|735.81|738.25|735.25|36
1609174120000|2020-12-28 16:48:40|738.24|735.24|737.83|734.83|738.33|735.33|737.8|734.8|22
1609174130000|2020-12-28 16:48:50|737.8|734.8|737.81|734.81|737.88|734.88|737.79|734.79|28
1609174140000|2020-12-28 16:49:00|737.8|734.8|738.36|735.36|738.42|735.42|737.8|734.8|28
1609174150000|2020-12-28 16:49:10|738.38|735.38|738.35|735.35|738.41|735.41|738.23|735.23|25
1609174160000|2020-12-28 16:49:20|738.34|735.34|738.74|735.74|738.76|735.76|738.34|735.34|32
1609174170000|2020-12-28 16:49:30|738.75|735.75|738.78|735.78|738.8|735.8|738.7|735.7|27
1609174180000|2020-12-28 16:49:40|738.79|735.79|738.73|735.73|738.81|735.81|738.65|735.65|29
1609174190000|2020-12-28 16:49:50|738.72|735.72|738.77|735.77|738.79|735.79|738.69|735.69|27
1609174200000|2020-12-28 16:50:00|738.78|735.78|738.78|735.78|738.8|735.8|738.76|735.76|8
1609174210000|2020-12-28 16:50:10|738.79|735.79|738.7|735.7|738.79|735.79|738.67|735.67|24
1609174220000|2020-12-28 16:50:20|738.71|735.71|738.68|735.68|738.72|735.72|738.64|735.64|19
1609174230000|2020-12-28 16:50:30|738.69|735.69|738.57|735.57|738.71|735.71|738.53|735.53|22
1609174240000|2020-12-28 16:50:40|738.56|735.56|738.6|735.6|738.6|735.6|738.54|735.54|19
1609174250000|2020-12-28 16:50:50|738.62|735.62|738.67|735.67|738.67|735.67|738.45|735.45|19
1609174260000|2020-12-28 16:51:00|738.74|735.74|738.98|735.98|738.98|735.98|738.73|735.73|17
1609174270000|2020-12-28 16:51:10|738.99|735.99|739.13|736.13|739.22|736.22|738.92|735.92|26
1609174280000|2020-12-28 16:51:20|739.11|736.11|739.06|736.06|739.11|736.11|739.05|736.05|14
1609174290000|2020-12-28 16:51:30|739.13|736.13|740.13|737.13|740.13|737.13|739.13|736.13|34
1609174300000|2020-12-28 16:51:40|740.17|737.17|740.62|737.62|740.64|737.64|740.17|737.17|36
1609174310000|2020-12-28 16:51:50|740.56|737.56|740.4|737.4|740.8|737.8|740.39|737.39|31
1609174320000|2020-12-28 16:52:00|740.41|737.41|740.62|737.62|740.63|737.63|740.37|737.37|27
1609174330000|2020-12-28 16:52:10|740.63|737.63|740.52|737.52|740.64|737.64|740.43|737.43|20
1609174340000|2020-12-28 16:52:20|740.55|737.55|740.13|737.13|740.55|737.55|739.86|736.86|35
1609174350000|2020-12-28 16:52:30|740.14|737.14|740.17|737.17|740.18|737.18|739.86|736.86|25
1609174360000|2020-12-28 16:52:40|740.1|737.1|739.76|736.76|740.14|737.14|739.69|736.69|29
1609174370000|2020-12-28 16:52:50|739.73|736.73|739.72|736.72|739.83|736.83|739.65|736.65|29
1609174380000|2020-12-28 16:53:00|739.7|736.7|739.6|736.6|739.78|736.78|739.56|736.56|20
1609174390000|2020-12-28 16:53:10|739.57|736.57|739.65|736.65|739.67|736.67|739.55|736.55|23
1609174400000|2020-12-28 16:53:20|739.64|736.64|739.7|736.7|739.74|736.74|739.64|736.64|11
1609174410000|2020-12-28 16:53:30|739.68|736.68|739.63|736.63|739.72|736.72|739.63|736.63|20
1609174420000|2020-12-28 16:53:40|739.61|736.61|739.5|736.5|739.68|736.68|739.49|736.49|25
1609174430000|2020-12-28 16:53:50|739.43|736.43|739.43|736.43|739.44|736.44|739.37|736.37|12
1609174440000|2020-12-28 16:54:00|739.44|736.44|739.6|736.6|739.73|736.73|739.44|736.44|31
1609174450000|2020-12-28 16:54:10|739.59|736.59|739.58|736.58|739.6|736.6|739.56|736.56|22
1609174460000|2020-12-28 16:54:20|739.59|736.59|739.4|736.4|739.61|736.61|739.4|736.4|31
1609174470000|2020-12-28 16:54:30|739.41|736.41|739.44|736.44|739.49|736.49|739.4|736.4|21
1609174480000|2020-12-28 16:54:40|739.45|736.45|739.07|736.07|739.45|736.45|739.07|736.07|25
1609174490000|2020-12-28 16:54:50|739.08|736.08|739.12|736.12|739.21|736.21|739.07|736.07|31
1609174500000|2020-12-28 16:55:00|739.16|736.16|739.2|736.2|739.22|736.22|738.99|735.99|27
1609174510000|2020-12-28 16:55:10|739.15|736.15|739.18|736.18|739.21|736.21|738.94|735.94|18
1609174520000|2020-12-28 16:55:20|739.23|736.23|738.74|735.74|739.23|736.23|738.74|735.74|19
1609174530000|2020-12-28 16:55:30|738.75|735.75|738.72|735.72|738.79|735.79|738.72|735.72|23
1609174540000|2020-12-28 16:55:40|738.71|735.71|738.68|735.68|738.71|735.71|738.66|735.66|10
1609174550000|2020-12-28 16:55:50|738.67|735.67|739.34|736.34|739.35|736.35|738.67|735.67|32
1609174560000|2020-12-28 16:56:00|739.31|736.31|739.3|736.3|739.34|736.34|739.23|736.23|18
1609174570000|2020-12-28 16:56:10|739.29|736.29|739.15|736.15|739.32|736.32|739.15|736.15|23
1609174580000|2020-12-28 16:56:20|739.16|736.16|738.92|735.92|739.16|736.16|738.89|735.89|24
1609174590000|2020-12-28 16:56:30|738.93|735.93|738.92|735.92|739.02|736.02|738.91|735.91|24
1609174600000|2020-12-28 16:56:40|738.88|735.88|738.9|735.9|738.9|735.9|738.87|735.87|19
1609174610000|2020-12-28 16:56:50|738.89|735.89|738.7|735.7|738.89|735.89|738.7|735.7|12
1609174620000|2020-12-28 16:57:00|738.69|735.69|738.69|735.69|738.72|735.72|738.68|735.68|20
1609174630000|2020-12-28 16:57:10|738.68|735.68|738.69|735.69|738.69|735.69|738.6|735.6|22
1609174640000|2020-12-28 16:57:20|738.68|735.68|739.1|736.1|739.11|736.11|738.68|735.68|25
1609174650000|2020-12-28 16:57:30|739.11|736.11|739.09|736.09|739.11|736.11|739.04|736.04|18
1609174660000|2020-12-28 16:57:40|739.08|736.08|738.8|735.8|739.08|736.08|738.79|735.79|25
1609174670000|2020-12-28 16:57:50|738.81|735.81|738.88|735.88|738.96|735.96|738.78|735.78|22
1609174680000|2020-12-28 16:58:00|738.85|735.85|738.75|735.75|738.9|735.9|738.7|735.7|24
1609174690000|2020-12-28 16:58:10|738.76|735.76|738.72|735.72|738.76|735.76|738.63|735.63|31
1609174700000|2020-12-28 16:58:20|738.73|735.73|738.77|735.77|738.78|735.78|738.66|735.66|26
1609174710000|2020-12-28 16:58:30|738.78|735.78|739.12|736.12|739.19|736.19|738.76|735.76|25
1609174720000|2020-12-28 16:58:40|739.13|736.13|739.11|736.11|739.15|736.15|739.06|736.06|18
1609174730000|2020-12-28 16:58:50|739.13|736.13|739.06|736.06|739.14|736.14|739.04|736.04|15
1609174740000|2020-12-28 16:59:00|739.04|736.04|739.02|736.02|739.13|736.13|739.01|736.01|21
1609174750000|2020-12-28 16:59:10|739.04|736.04|739.25|736.25|739.26|736.26|739.03|736.03|17
1609174760000|2020-12-28 16:59:20|739.24|736.24|739.13|736.13|739.24|736.24|739.12|736.12|13
1609174770000|2020-12-28 16:59:30|739.15|736.15|739.2|736.2|739.2|736.2|739.13|736.13|15
1609174780000|2020-12-28 16:59:40|739.19|736.19|738.94|735.94|739.22|736.22|738.92|735.92|24
1609174790000|2020-12-28 16:59:50|738.96|735.96|738.99|735.99|738.99|735.99|738.91|735.91|17
1609174800000|2020-12-28 17:00:00|739.01|736.01|738.93|735.93|739.03|736.03|738.92|735.92|28
1609174810000|2020-12-28 17:00:10|738.92|735.92|738.87|735.87|738.94|735.94|738.85|735.85|16
1609174820000|2020-12-28 17:00:20|738.85|735.85|738.56|735.56|738.85|735.85|738.45|735.45|26
1609174830000|2020-12-28 17:00:30|738.52|735.52|738.54|735.54|738.63|735.63|738.46|735.46|29
1609174840000|2020-12-28 17:00:40|738.51|735.51|737.6|734.6|738.56|735.56|737.54|734.54|28
1609174850000|2020-12-28 17:00:50|737.71|734.71|738.41|735.41|738.41|735.41|737.61|734.61|30
1609174860000|2020-12-28 17:01:00|738.3|735.3|738.14|735.14|738.3|735.3|738.14|735.14|26
1609174870000|2020-12-28 17:01:10|738.16|735.16|737.97|734.97|738.16|735.16|737.97|734.97|21
1609174880000|2020-12-28 17:01:20|737.98|734.98|737.78|734.78|737.98|734.98|737.78|734.78|23
1609174890000|2020-12-28 17:01:30|737.76|734.76|738.02|735.02|738.02|735.02|737.76|734.76|34
1609174900000|2020-12-28 17:01:40|738.04|735.04|737.99|734.99|738.13|735.13|737.99|734.99|17
1609174910000|2020-12-28 17:01:50|738.01|735.01|738.01|735.01|738.03|735.03|737.98|734.98|10
1609174920000|2020-12-28 17:02:00|737.99|734.99|737.95|734.95|737.99|734.99|737.91|734.91|18
1609174930000|2020-12-28 17:02:10|737.96|734.96|738.59|735.59|738.59|735.59|737.95|734.95|18
1609174940000|2020-12-28 17:02:20|738.6|735.6|738.83|735.83|738.83|735.83|738.55|735.55|26
1609174950000|2020-12-28 17:02:30|738.84|735.84|738.79|735.79|738.84|735.84|738.78|735.78|11
1609174960000|2020-12-28 17:02:40|738.8|735.8|738.97|735.97|738.98|735.98|738.8|735.8|14
1609174970000|2020-12-28 17:02:50|738.98|735.98|739.21|736.21|739.21|736.21|738.91|735.91|19
1609174980000|2020-12-28 17:03:00|739.28|736.28|739.44|736.44|739.48|736.48|739.28|736.28|25
1609174990000|2020-12-28 17:03:10|739.41|736.41|739.5|736.5|739.54|736.54|739.39|736.39|26
1609175000000|2020-12-28 17:03:20|739.37|736.37|740.37|737.37|740.37|737.37|739.37|736.37|28
1609175010000|2020-12-28 17:03:30|740.34|737.34|741.14|738.14|741.14|738.14|740.33|737.33|28
1609175020000|2020-12-28 17:03:40|741.16|738.16|740.81|737.81|741.16|738.16|740.81|737.81|26
1609175030000|2020-12-28 17:03:50|740.82|737.82|740.18|737.18|740.82|737.82|740.18|737.18|30
1609175040000|2020-12-28 17:04:00|740.2|737.2|740.67|737.67|740.67|737.67|739.97|736.97|28
1609175050000|2020-12-28 17:04:10|740.69|737.69|740.61|737.61|740.75|737.75|740.57|737.57|18
1609175060000|2020-12-28 17:04:20|740.6|737.6|740.62|737.62|740.64|737.64|740.6|737.6|7
1609175070000|2020-12-28 17:04:30|740.64|737.64|740.98|737.98|741.13|738.13|740.64|737.64|24
1609175080000|2020-12-28 17:04:40|740.99|737.99|741.01|738.01|741.02|738.02|740.98|737.98|12
1609175090000|2020-12-28 17:04:50|740.98|737.98|740.86|737.86|740.99|737.99|740.79|737.79|14
1609175100000|2020-12-28 17:05:00|740.88|737.88|741.37|738.37|741.37|738.37|740.88|737.88|25
1609175110000|2020-12-28 17:05:10|741.38|738.38|741.76|738.76|741.76|738.76|741.38|738.38|25
1609175120000|2020-12-28 17:05:20|741.75|738.75|741.89|738.89|741.89|738.89|741.72|738.72|20
1609175130000|2020-12-28 17:05:30|741.9|738.9|741.54|738.54|741.9|738.9|741.54|738.54|30
1609175140000|2020-12-28 17:05:40|741.46|738.46|741.67|738.67|741.76|738.76|741.46|738.46|22
1609175150000|2020-12-28 17:05:50|741.68|738.68|741.66|738.66|741.69|738.69|741.62|738.62|16
1609175160000|2020-12-28 17:06:00|741.67|738.67|741.44|738.44|741.67|738.67|741.39|738.39|27
1609175170000|2020-12-28 17:06:10|741.28|738.28|740.9|737.9|741.51|738.51|740.81|737.81|24
1609175180000|2020-12-28 17:06:20|740.89|737.89|741.05|738.05|741.12|738.12|740.72|737.72|25
1609175190000|2020-12-28 17:06:30|741.06|738.06|741.09|738.09|741.12|738.12|741.06|738.06|21
1609175200000|2020-12-28 17:06:40|741.08|738.08|741.15|738.15|741.17|738.17|741.08|738.08|13
1609175210000|2020-12-28 17:06:50|741.16|738.16|741.33|738.33|741.35|738.35|741.12|738.12|24
1609175220000|2020-12-28 17:07:00|741.32|738.32|741.34|738.34|741.36|738.36|741.32|738.32|15
1609175230000|2020-12-28 17:07:10|741.29|738.29|741.12|738.12|741.29|738.29|741.05|738.05|14
1609175240000|2020-12-28 17:07:20|741.17|738.17|741.22|738.22|741.22|738.22|741.17|738.17|11
1609175250000|2020-12-28 17:07:30|741.23|738.23|741.52|738.52|741.53|738.53|741.23|738.23|21
1609175260000|2020-12-28 17:07:40|741.54|738.54|741.61|738.61|741.61|738.61|741.53|738.53|14
1609175270000|2020-12-28 17:07:50|741.62|738.62|741.61|738.61|741.67|738.67|741.59|738.59|24
1609175280000|2020-12-28 17:08:00|741.6|738.6|741.58|738.58|741.62|738.62|741.58|738.58|17
1609175290000|2020-12-28 17:08:10|741.57|738.57|741.32|738.32|741.57|738.57|741.29|738.29|21
1609175300000|2020-12-28 17:08:20|741.33|738.33|741.34|738.34|741.35|738.35|741.31|738.31|24
1609175310000|2020-12-28 17:08:30|741.31|738.31|741.22|738.22|741.31|738.31|741.22|738.22|2
1609175320000|2020-12-28 17:08:40|741.21|738.21|741.19|738.19|741.22|738.22|741.16|738.16|18
1609175330000|2020-12-28 17:08:50|741.18|738.18|741.16|738.16|741.19|738.19|741|738|19
1609175340000|2020-12-28 17:09:00|741.18|738.18|741.03|738.03|741.25|738.25|741.03|738.03|18
1609175350000|2020-12-28 17:09:10|741.02|738.02|741.01|738.01|741.05|738.05|740.97|737.97|21
1609175360000|2020-12-28 17:09:20|740.96|737.96|740.8|737.8|740.97|737.97|740.73|737.73|27
1609175370000|2020-12-28 17:09:30|740.81|737.81|740.63|737.63|740.83|737.83|740.62|737.62|21
1609175380000|2020-12-28 17:09:40|740.61|737.61|740.8|737.8|740.81|737.81|740.61|737.61|24
1609175390000|2020-12-28 17:09:50|740.82|737.82|740.69|737.69|740.93|737.93|740.67|737.67|22
1609175400000|2020-12-28 17:10:00|740.67|737.67|740.44|737.44|740.67|737.67|740.42|737.42|26
1609175410000|2020-12-28 17:10:10|740.43|737.43|740.44|737.44|740.45|737.45|740.42|737.42|8
1609175420000|2020-12-28 17:10:20|740.43|737.43|740.43|737.43|740.46|737.46|740.43|737.43|12
1609175430000|2020-12-28 17:10:30|740.42|737.42|740.3|737.3|740.43|737.43|740.27|737.27|25
1609175440000|2020-12-28 17:10:40|740.2|737.2|739.48|736.48|740.2|737.2|739.48|736.48|30
1609175450000|2020-12-28 17:10:50|739.46|736.46|739.47|736.47|739.55|736.55|739.3|736.3|33
1609175460000|2020-12-28 17:11:00|739.52|736.52|739.55|736.55|739.64|736.64|739.5|736.5|22
1609175470000|2020-12-28 17:11:10|739.54|736.54|739.35|736.35|739.54|736.54|739.35|736.35|16
1609175480000|2020-12-28 17:11:20|739.36|736.36|739.47|736.47|739.47|736.47|739.36|736.36|7
1609175490000|2020-12-28 17:11:30|739.48|736.48|739.5|736.5|739.56|736.56|739.48|736.48|20
1609175500000|2020-12-28 17:11:40|739.48|736.48|739.43|736.43|739.51|736.51|739.42|736.42|15
1609175510000|2020-12-28 17:11:50|739.42|736.42|739.28|736.28|739.43|736.43|739.28|736.28|18
1609175520000|2020-12-28 17:12:00|739.29|736.29|739.13|736.13|739.29|736.29|739.13|736.13|24
1609175530000|2020-12-28 17:12:10|739.12|736.12|739.31|736.31|739.32|736.32|739.11|736.11|22
1609175540000|2020-12-28 17:12:20|739.3|736.3|739.24|736.24|739.33|736.33|739.23|736.23|18
1609175550000|2020-12-28 17:12:30|739.23|736.23|739.23|736.23|739.28|736.28|739.23|736.23|15
1609175560000|2020-12-28 17:12:40|739.16|736.16|739.08|736.08|739.2|736.2|739.08|736.08|29
1609175570000|2020-12-28 17:12:50|739.09|736.09|739.05|736.05|739.24|736.24|738.97|735.97|22
1609175580000|2020-12-28 17:13:00|739.08|736.08|739.14|736.14|739.14|736.14|739.08|736.08|6
1609175590000|2020-12-28 17:13:10|739.13|736.13|738.99|735.99|739.14|736.14|738.98|735.98|17
1609175600000|2020-12-28 17:13:20|738.97|735.97|738.84|735.84|738.97|735.97|738.84|735.84|17
1609175610000|2020-12-28 17:13:30|738.83|735.83|738.77|735.77|738.84|735.84|738.77|735.77|14
1609175620000|2020-12-28 17:13:40|738.76|735.76|738.69|735.69|738.77|735.77|738.69|735.69|14
1609175630000|2020-12-28 17:13:50|738.66|735.66|738.96|735.96|738.96|735.96|738.66|735.66|22
1609175640000|2020-12-28 17:14:00|738.95|735.95|738.77|735.77|738.96|735.96|738.76|735.76|23
1609175650000|2020-12-28 17:14:10|738.76|735.76|738.71|735.71|738.76|735.76|738.71|735.71|9
1609175660000|2020-12-28 17:14:20|738.72|735.72|738.61|735.61|738.72|735.72|738.6|735.6|9
1609175670000|2020-12-28 17:14:30|738.6|735.6|738.14|735.14|738.6|735.6|738.13|735.13|27
1609175680000|2020-12-28 17:14:40|738.12|735.12|738.31|735.31|738.33|735.33|737.71|734.71|25
1609175690000|2020-12-28 17:14:50|738.3|735.3|738.35|735.35|738.35|735.35|738.3|735.3|12
1609175700000|2020-12-28 17:15:00|738.34|735.34|738.51|735.51|738.52|735.52|738.34|735.34|25
1609175710000|2020-12-28 17:15:10|738.5|735.5|738.84|735.84|738.9|735.9|738.49|735.49|25
1609175720000|2020-12-28 17:15:20|738.79|735.79|738.64|735.64|738.8|735.8|738.64|735.64|20
1609175730000|2020-12-28 17:15:30|738.6|735.6|738.87|735.87|738.87|735.87|738.6|735.6|22
1609175740000|2020-12-28 17:15:40|738.85|735.85|738.53|735.53|738.85|735.85|738.53|735.53|23
1609175750000|2020-12-28 17:15:50|738.49|735.49|738.4|735.4|738.49|735.49|738.4|735.4|21
1609175760000|2020-12-28 17:16:00|738.41|735.41|738.14|735.14|738.41|735.41|738.14|735.14|21
1609175770000|2020-12-28 17:16:10|738.17|735.17|737.67|734.67|738.17|735.17|737.67|734.67|30
1609175780000|2020-12-28 17:16:20|737.69|734.69|737.71|734.71|737.86|734.86|737.44|734.44|24
1609175790000|2020-12-28 17:16:30|737.73|734.73|738.18|735.18|738.18|735.18|737.73|734.73|24
1609175800000|2020-12-28 17:16:40|738.19|735.19|738.25|735.25|738.27|735.27|738.19|735.19|20
1609175810000|2020-12-28 17:16:50|738.24|735.24|738.25|735.25|738.27|735.27|738.19|735.19|23
1609175820000|2020-12-28 17:17:00|738.26|735.26|738.48|735.48|738.48|735.48|738.26|735.26|16
1609175830000|2020-12-28 17:17:10|738.47|735.47|738.46|735.46|738.49|735.49|738.46|735.46|10
1609175840000|2020-12-28 17:17:20|738.43|735.43|738.03|735.03|738.43|735.43|738.02|735.02|22
1609175850000|2020-12-28 17:17:30|738.04|735.04|738.1|735.1|738.1|735.1|738.03|735.03|20
1609175860000|2020-12-28 17:17:40|738.09|735.09|738.22|735.22|738.22|735.22|738.09|735.09|15
1609175870000|2020-12-28 17:17:50|738.19|735.19|738.24|735.24|738.25|735.25|738.19|735.19|11
1609175880000|2020-12-28 17:18:00|738.2|735.2|738.12|735.12|738.21|735.21|738.11|735.11|21
1609175890000|2020-12-28 17:18:10|738.15|735.15|738.29|735.29|738.29|735.29|738.08|735.08|26
1609175900000|2020-12-28 17:18:20|738.3|735.3|738.42|735.42|738.44|735.44|738.3|735.3|21
1609175910000|2020-12-28 17:18:30|738.43|735.43|738.48|735.48|738.52|735.52|738.43|735.43|5
1609175920000|2020-12-28 17:18:40|738.43|735.43|738.69|735.69|738.7|735.7|738.34|735.34|24
1609175930000|2020-12-28 17:18:50|738.7|735.7|738.83|735.83|738.83|735.83|738.7|735.7|8
1609175940000|2020-12-28 17:19:00|738.82|735.82|738.97|735.97|739.03|736.03|738.82|735.82|18
1609175950000|2020-12-28 17:19:10|738.98|735.98|739.14|736.14|739.15|736.15|738.96|735.96|7
1609175960000|2020-12-28 17:19:20|739.01|736.01|739.24|736.24|739.28|736.28|739.01|736.01|23
1609175970000|2020-12-28 17:19:30|739.23|736.23|738.76|735.76|739.23|736.23|738.69|735.69|28
1609175980000|2020-12-28 17:19:40|738.71|735.71|739.2|736.2|739.23|736.23|738.71|735.71|22
1609175990000|2020-12-28 17:19:50|739.21|736.21|739.29|736.29|739.31|736.31|739.2|736.2|20
1609176000000|2020-12-28 17:20:00|739.3|736.3|739.4|736.4|739.4|736.4|739.3|736.3|24
1609176010000|2020-12-28 17:20:10|739.39|736.39|739.12|736.12|739.4|736.4|739.12|736.12|30
1609176020000|2020-12-28 17:20:20|739.13|736.13|739.03|736.03|739.16|736.16|739.03|736.03|16
1609176030000|2020-12-28 17:20:30|739.05|736.05|739.21|736.21|739.21|736.21|739.03|736.03|8
1609176040000|2020-12-28 17:20:40|739.15|736.15|738.84|735.84|739.2|736.2|738.8|735.8|21
1609176050000|2020-12-28 17:20:50|738.88|735.88|738.8|735.8|738.88|735.88|738.64|735.64|20
1609176060000|2020-12-28 17:21:00|738.77|735.77|738.78|735.78|738.8|735.8|738.74|735.74|16
1609176070000|2020-12-28 17:21:10|738.76|735.76|738.74|735.74|738.79|735.79|738.67|735.67|18
1609176080000|2020-12-28 17:21:20|738.75|735.75|739.03|736.03|739.04|736.04|738.73|735.73|23
1609176090000|2020-12-28 17:21:30|739.04|736.04|739.37|736.37|739.38|736.38|739.03|736.03|22
1609176100000|2020-12-28 17:21:40|739.36|736.36|739.4|736.4|739.4|736.4|739.36|736.36|15
1609176110000|2020-12-28 17:21:50|739.46|736.46|739.43|736.43|739.46|736.46|739.42|736.42|16
1609176120000|2020-12-28 17:22:00|739.42|736.42|739.39|736.39|739.49|736.49|739.39|736.39|28
1609176130000|2020-12-28 17:22:10|739.46|736.46|739.29|736.29|739.46|736.46|739.24|736.24|25
1609176140000|2020-12-28 17:22:20|739.31|736.31|739.21|736.21|739.31|736.31|739.17|736.17|13
1609176150000|2020-12-28 17:22:30|739.22|736.22|739.26|736.26|739.28|736.28|739.19|736.19|24
1609176160000|2020-12-28 17:22:40|739.22|736.22|739.52|736.52|739.53|736.53|739.16|736.16|19
1609176170000|2020-12-28 17:22:50|739.53|736.53|739.58|736.58|739.58|736.58|739.51|736.51|22
1609176180000|2020-12-28 17:23:00|739.56|736.56|740.13|737.13|740.16|737.16|739.56|736.56|27
1609176190000|2020-12-28 17:23:10|740.17|737.17|740.24|737.24|740.27|737.27|740.17|737.17|29
1609176200000|2020-12-28 17:23:20|740.27|737.27|740.26|737.26|740.33|737.33|740.25|737.25|12
1609176210000|2020-12-28 17:23:30|740.2|737.2|739.97|736.97|740.23|737.23|739.94|736.94|24
1609176220000|2020-12-28 17:23:40|739.98|736.98|740.14|737.14|740.17|737.17|739.97|736.97|11
1609176230000|2020-12-28 17:23:50|740.15|737.15|740.33|737.33|740.34|737.34|740.15|737.15|18
1609176240000|2020-12-28 17:24:00|740.31|737.31|740.36|737.36|740.36|737.36|740.29|737.29|18
1609176250000|2020-12-28 17:24:10|740.38|737.38|740.5|737.5|740.59|737.59|740.38|737.38|15
1609176260000|2020-12-28 17:24:20|740.49|737.49|740.62|737.62|740.62|737.62|740.49|737.49|21
1609176270000|2020-12-28 17:24:30|740.61|737.61|740.76|737.76|740.77|737.77|740.61|737.61|26
1609176280000|2020-12-28 17:24:40|740.75|737.75|740.97|737.97|740.97|737.97|740.75|737.75|27
1609176290000|2020-12-28 17:24:50|740.96|737.96|740.83|737.83|740.97|737.97|740.81|737.81|21
1609176300000|2020-12-28 17:25:00|740.82|737.82|740.6|737.6|740.82|737.82|740.6|737.6|31
1609176310000|2020-12-28 17:25:10|740.63|737.63|740.13|737.13|740.67|737.67|740.06|737.06|25
1609176320000|2020-12-28 17:25:20|740.14|737.14|740.18|737.18|740.22|737.22|740.14|737.14|15
1609176330000|2020-12-28 17:25:30|740.17|737.17|739.78|736.78|740.17|737.17|739.74|736.74|30
1609176340000|2020-12-28 17:25:40|739.79|736.79|739.77|736.77|739.79|736.79|739.75|736.75|21
1609176350000|2020-12-28 17:25:50|739.76|736.76|740.04|737.04|740.04|737.04|739.76|736.76|21
1609176360000|2020-12-28 17:26:00|740.03|737.03|739.48|736.48|740.07|737.07|739.48|736.48|20
1609176370000|2020-12-28 17:26:10|739.44|736.44|739.43|736.43|739.47|736.47|739.42|736.42|15
1609176380000|2020-12-28 17:26:20|739.41|736.41|739.43|736.43|739.45|736.45|739.41|736.41|13
1609176390000|2020-12-28 17:26:30|739.44|736.44|739.29|736.29|739.44|736.44|739.27|736.27|21
1609176400000|2020-12-28 17:26:40|739.27|736.27|739.2|736.2|739.32|736.32|739.2|736.2|24
1609176410000|2020-12-28 17:26:50|739.21|736.21|739|736|739.26|736.26|738.99|735.99|21
1609176420000|2020-12-28 17:27:00|738.99|735.99|739.34|736.34|739.34|736.34|738.99|735.99|24
1609176430000|2020-12-28 17:27:10|739.36|736.36|739.34|736.34|739.42|736.42|739.33|736.33|26
1609176440000|2020-12-28 17:27:20|739.37|736.37|739.2|736.2|739.38|736.38|739.2|736.2|26
1609176450000|2020-12-28 17:27:30|739.21|736.21|739.06|736.06|739.24|736.24|739.03|736.03|26
1609176460000|2020-12-28 17:27:40|738.99|735.99|738.99|735.99|739.01|736.01|738.83|735.83|26
1609176470000|2020-12-28 17:27:50|739.02|736.02|739.23|736.23|739.23|736.23|738.97|735.97|16
1609176480000|2020-12-28 17:28:00|739.24|736.24|739.29|736.29|739.3|736.3|739.24|736.24|8
1609176490000|2020-12-28 17:28:10|739.27|736.27|739.9|736.9|739.9|736.9|739.27|736.27|19
1609176500000|2020-12-28 17:28:20|739.89|736.89|739.96|736.96|739.98|736.98|739.89|736.89|18
1609176510000|2020-12-28 17:28:30|739.97|736.97|739.92|736.92|739.97|736.97|739.92|736.92|17
1609176520000|2020-12-28 17:28:40|739.89|736.89|739.78|736.78|739.91|736.91|739.72|736.72|21
1609176530000|2020-12-28 17:28:50|739.77|736.77|739.76|736.76|739.8|736.8|739.76|736.76|16
1609176540000|2020-12-28 17:29:00|739.77|736.77|739.68|736.68|739.77|736.77|739.65|736.65|17
1609176550000|2020-12-28 17:29:10|739.67|736.67|739.75|736.75|739.75|736.75|739.66|736.66|13
1609176560000|2020-12-28 17:29:20|739.76|736.76|739.87|736.87|739.88|736.88|739.63|736.63|20
1609176570000|2020-12-28 17:29:30|739.85|736.85|739.95|736.95|739.98|736.98|739.85|736.85|20
1609176580000|2020-12-28 17:29:40|739.96|736.96|739.98|736.98|739.99|736.99|739.96|736.96|16
1609176590000|2020-12-28 17:29:50|739.99|736.99|740.34|737.34|740.35|737.35|739.99|736.99|18
1609176600000|2020-12-28 17:30:00|740.35|737.35|740.64|737.64|740.64|737.64|740.31|737.31|21
1609176610000|2020-12-28 17:30:10|740.63|737.63|741.06|738.06|741.06|738.06|740.62|737.62|29
1609176620000|2020-12-28 17:30:20|741.07|738.07|741.07|738.07|741.11|738.11|740.98|737.98|31
1609176630000|2020-12-28 17:30:30|741.09|738.09|741.37|738.37|741.37|738.37|741.08|738.08|21
1609176640000|2020-12-28 17:30:40|741.36|738.36|741.42|738.42|741.42|738.42|741.36|738.36|6
1609176650000|2020-12-28 17:30:50|741.41|738.41|741.68|738.68|741.68|738.68|741.4|738.4|14
1609176660000|2020-12-28 17:31:00|741.77|738.77|741.7|738.7|741.77|738.77|741.7|738.7|8
1609176670000|2020-12-28 17:31:10|741.71|738.71|741.63|738.63|741.71|738.71|741.62|738.62|19
1609176680000|2020-12-28 17:31:20|741.64|738.64|741.69|738.69|741.72|738.72|741.62|738.62|28
1609176690000|2020-12-28 17:31:30|741.68|738.68|741.26|738.26|741.71|738.71|741.26|738.26|28
1609176700000|2020-12-28 17:31:40|741.22|738.22|741.09|738.09|741.23|738.23|741.07|738.07|23
1609176710000|2020-12-28 17:31:50|741.11|738.11|740.49|737.49|741.11|738.11|740.45|737.45|23
1609176720000|2020-12-28 17:32:00|740.4|737.4|740.1|737.1|740.42|737.42|739.79|736.79|28
1609176730000|2020-12-28 17:32:10|740.11|737.11|740.6|737.6|740.64|737.64|740.1|737.1|17
1609176740000|2020-12-28 17:32:20|740.61|737.61|740.57|737.57|740.61|737.61|740.55|737.55|15
1609176750000|2020-12-28 17:32:30|740.56|737.56|740.66|737.66|740.66|737.66|740.55|737.55|13
1609176760000|2020-12-28 17:32:40|740.63|737.63|740.65|737.65|740.67|737.67|740.63|737.63|9
1609176770000|2020-12-28 17:32:50|740.66|737.66|740.51|737.51|740.66|737.66|740.48|737.48|21
1609176780000|2020-12-28 17:33:00|740.57|737.57|740.54|737.54|740.58|737.58|740.52|737.52|18
1609176790000|2020-12-28 17:33:10|740.53|737.53|740.53|737.53|740.54|737.54|740.51|737.51|10
1609176800000|2020-12-28 17:33:20|740.54|737.54|740.78|737.78|740.78|737.78|740.53|737.53|17
1609176810000|2020-12-28 17:33:30|740.79|737.79|741.04|738.04|741.04|738.04|740.79|737.79|14
1609176820000|2020-12-28 17:33:40|741.05|738.05|741.71|738.71|741.8|738.8|741.03|738.03|34
1609176830000|2020-12-28 17:33:50|741.76|738.76|742.06|739.06|742.06|739.06|741.73|738.73|16
1609176840000|2020-12-28 17:34:00|742.16|739.16|742.31|739.31|742.31|739.31|742.16|739.16|24
1609176850000|2020-12-28 17:34:10|742.32|739.32|742.18|739.18|742.32|739.32|742.12|739.12|23
1609176860000|2020-12-28 17:34:20|742.16|739.16|742.37|739.37|742.37|739.37|742.15|739.15|25
1609176870000|2020-12-28 17:34:30|742.36|739.36|742.28|739.28|742.4|739.4|742.14|739.14|26
1609176880000|2020-12-28 17:34:40|742.31|739.31|742.59|739.59|742.68|739.68|742.29|739.29|21
1609176890000|2020-12-28 17:34:50|742.6|739.6|742.8|739.8|742.8|739.8|742.58|739.58|20
1609176900000|2020-12-28 17:35:00|742.82|739.82|743.01|740.01|743.01|740.01|742.8|739.8|16
1609176910000|2020-12-28 17:35:10|742.98|739.98|743.03|740.03|743.03|740.03|742.95|739.95|10
1609176920000|2020-12-28 17:35:20|743.04|740.04|743.25|740.25|743.26|740.26|742.92|739.92|33
1609176930000|2020-12-28 17:35:30|743.23|740.23|743.11|740.11|743.25|740.25|743.11|740.11|19
1609176940000|2020-12-28 17:35:40|743.09|740.09|742.98|739.98|743.11|740.11|742.96|739.96|23
1609176960000|2020-12-28 17:36:00|742.95|739.95|742.57|739.57|742.98|739.98|742.56|739.56|20
1609176970000|2020-12-28 17:36:10|742.59|739.59|742.57|739.57|742.63|739.63|742.56|739.56|8
1609176980000|2020-12-28 17:36:20|742.6|739.6|742.53|739.53|742.6|739.6|742.53|739.53|5
1609176990000|2020-12-28 17:36:30|742.63|739.63|742.4|739.4|742.64|739.64|742.36|739.36|11
1609177000000|2020-12-28 17:36:40|742.42|739.42|742.49|739.49|742.49|739.49|742.41|739.41|8
1609177010000|2020-12-28 17:36:50|742.47|739.47|742.44|739.44|742.49|739.49|742.42|739.42|14
1609177020000|2020-12-28 17:37:00|742.4|739.4|742.27|739.27|742.41|739.41|742.25|739.25|8
1609177030000|2020-12-28 17:37:10|742.26|739.26|741.79|738.79|742.28|739.28|741.79|738.79|19
1609177040000|2020-12-28 17:37:20|741.81|738.81|742.05|739.05|742.11|739.11|741.79|738.79|22
1609177050000|2020-12-28 17:37:30|742.04|739.04|741.94|738.94|742.08|739.08|741.93|738.93|16
1609177060000|2020-12-28 17:37:40|741.93|738.93|741.73|738.73|741.96|738.96|741.73|738.73|24
1609177070000|2020-12-28 17:37:50|741.71|738.71|741.86|738.86|741.86|738.86|741.67|738.67|23
1609177080000|2020-12-28 17:38:00|741.97|738.97|742.09|739.09|742.12|739.12|741.94|738.94|15
1609177090000|2020-12-28 17:38:10|742.11|739.11|742.15|739.15|742.17|739.17|742.09|739.09|13
1609177100000|2020-12-28 17:38:20|742.16|739.16|742.13|739.13|742.26|739.26|742.13|739.13|17
1609177110000|2020-12-28 17:38:30|742.11|739.11|742.15|739.15|742.15|739.15|742.07|739.07|17
1609177120000|2020-12-28 17:38:40|742.14|739.14|742.19|739.19|742.2|739.2|742.14|739.14|16
1609177130000|2020-12-28 17:38:50|742.18|739.18|742.35|739.35|742.38|739.38|742.17|739.17|23
1609177140000|2020-12-28 17:39:00|742.37|739.37|742.37|739.37|742.38|739.38|742.36|739.36|6
1609177150000|2020-12-28 17:39:10|742.34|739.34|742.32|739.32|742.39|739.39|742.27|739.27|19
1609177160000|2020-12-28 17:39:20|742.31|739.31|742.32|739.32|742.37|739.37|742.31|739.31|7
1609177170000|2020-12-28 17:39:30|742.38|739.38|742.39|739.39|742.39|739.39|742.37|739.37|11
1609177180000|2020-12-28 17:39:40|742.4|739.4|742.43|739.43|742.43|739.43|742.4|739.4|12
1609177190000|2020-12-28 17:39:50|742.42|739.42|742.26|739.26|742.45|739.45|742.26|739.26|16
1609177200000|2020-12-28 17:40:00|742.25|739.25|742.05|739.05|742.26|739.26|742.05|739.05|21
1609177210000|2020-12-28 17:40:10|742.01|739.01|742.04|739.04|742.04|739.04|741.89|738.89|28
1609177220000|2020-12-28 17:40:20|742.03|739.03|742.05|739.05|742.06|739.06|742.03|739.03|14
1609177230000|2020-12-28 17:40:30|742.06|739.06|742.15|739.15|742.19|739.19|742.06|739.06|24
1609177240000|2020-12-28 17:40:40|742.16|739.16|742.06|739.06|742.16|739.16|742.06|739.06|9
1609177250000|2020-12-28 17:40:50|742.05|739.05|741.51|738.51|742.05|739.05|741.51|738.51|22
1609177260000|2020-12-28 17:41:00|741.5|738.5|741.48|738.48|741.51|738.51|741.48|738.48|4
1609177270000|2020-12-28 17:41:10|741.49|738.49|741.72|738.72|741.74|738.74|741.49|738.49|17
1609177280000|2020-12-28 17:41:20|741.73|738.73|741.74|738.74|741.76|738.76|741.71|738.71|18
1609177290000|2020-12-28 17:41:30|741.73|738.73|741.63|738.63|741.74|738.74|741.6|738.6|21
1609177300000|2020-12-28 17:41:40|741.62|738.62|741.62|738.62|741.67|738.67|741.61|738.61|13
1609177310000|2020-12-28 17:41:50|741.63|738.63|741.5|738.5|741.64|738.64|741.5|738.5|9
1609177320000|2020-12-28 17:42:00|741.48|738.48|741.41|738.41|741.5|738.5|741.41|738.41|17
1609177330000|2020-12-28 17:42:10|741.42|738.42|741.41|738.41|741.43|738.43|741.4|738.4|14
1609177340000|2020-12-28 17:42:20|741.43|738.43|741.22|738.22|741.46|738.46|741.21|738.21|25
1609177350000|2020-12-28 17:42:30|741.23|738.23|740.87|737.87|741.24|738.24|740.87|737.87|20
1609177360000|2020-12-28 17:42:40|740.86|737.86|740.61|737.61|740.91|737.91|740.59|737.59|17
1609177370000|2020-12-28 17:42:50|740.62|737.62|740.83|737.83|740.83|737.83|740.59|737.59|25
1609177380000|2020-12-28 17:43:00|740.85|737.85|740.69|737.69|740.88|737.88|740.61|737.61|22
1609177390000|2020-12-28 17:43:10|740.68|737.68|740.97|737.97|741|738|740.68|737.68|24
1609177400000|2020-12-28 17:43:20|741|738|740.82|737.82|741.01|738.01|740.82|737.82|25
1609177410000|2020-12-28 17:43:30|740.85|737.85|740.57|737.57|740.85|737.85|740.53|737.53|17
1609177420000|2020-12-28 17:43:40|740.56|737.56|740.54|737.54|740.6|737.6|740.54|737.54|12
1609177430000|2020-12-28 17:43:50|740.53|737.53|740.67|737.67|740.69|737.69|740.53|737.53|21
1609177440000|2020-12-28 17:44:00|740.68|737.68|740.61|737.61|740.71|737.71|740.57|737.57|19
1609177450000|2020-12-28 17:44:10|740.59|737.59|740.43|737.43|740.62|737.62|740.42|737.42|22
1609177460000|2020-12-28 17:44:20|740.42|737.42|740.43|737.43|740.45|737.45|740.42|737.42|9
1609177470000|2020-12-28 17:44:30|740.42|737.42|740.4|737.4|740.45|737.45|740.26|737.26|22
1609177480000|2020-12-28 17:44:40|740.47|737.47|740.49|737.49|740.52|737.52|740.46|737.46|12
1609177490000|2020-12-28 17:44:50|740.51|737.51|740.65|737.65|740.74|737.74|740.51|737.51|14
1609177500000|2020-12-28 17:45:00|740.66|737.66|740.69|737.69|740.69|737.69|740.65|737.65|4
1609177510000|2020-12-28 17:45:10|740.68|737.68|740.71|737.71|740.71|737.71|740.68|737.68|16
1609177520000|2020-12-28 17:45:20|740.69|737.69|740.45|737.45|740.72|737.72|740.43|737.43|22
1609177530000|2020-12-28 17:45:30|740.42|737.42|740.38|737.38|740.45|737.45|740.31|737.31|24
1609177540000|2020-12-28 17:45:40|740.4|737.4|740.51|737.51|740.51|737.51|740.39|737.39|19
1609177550000|2020-12-28 17:45:50|740.52|737.52|740.59|737.59|740.6|737.6|740.52|737.52|6
1609177560000|2020-12-28 17:46:00|740.6|737.6|740.35|737.35|740.6|737.6|740.35|737.35|26
1609177570000|2020-12-28 17:46:10|740.36|737.36|740.22|737.22|740.36|737.36|739.6|736.6|31
1609177580000|2020-12-28 17:46:20|740.24|737.24|740.09|737.09|740.25|737.25|740.05|737.05|20
1609177590000|2020-12-28 17:46:30|740.12|737.12|740.08|737.08|740.12|737.12|740.05|737.05|13
1609177600000|2020-12-28 17:46:40|740.06|737.06|739.96|736.96|740.06|737.06|739.96|736.96|16
1609177610000|2020-12-28 17:46:50|739.94|736.94|739.94|736.94|739.96|736.96|739.93|736.93|23
1609177620000|2020-12-28 17:47:00|739.91|736.91|739.98|736.98|739.99|736.99|739.91|736.91|21
1609177630000|2020-12-28 17:47:10|739.97|736.97|739.91|736.91|739.98|736.98|739.83|736.83|20
1609177640000|2020-12-28 17:47:20|739.89|736.89|739.57|736.57|739.95|736.95|739.57|736.57|22
1609177650000|2020-12-28 17:47:30|739.58|736.58|739.62|736.62|739.62|736.62|739.57|736.57|24
1609177660000|2020-12-28 17:47:40|739.61|736.61|739.68|736.68|739.7|736.7|739.58|736.58|18
1609177670000|2020-12-28 17:47:50|739.69|736.69|739.79|736.79|739.81|736.81|739.69|736.69|11
1609177680000|2020-12-28 17:48:00|739.8|736.8|740.05|737.05|740.06|737.06|739.79|736.79|26
1609177690000|2020-12-28 17:48:10|740.07|737.07|740.08|737.08|740.19|737.19|740.02|737.02|24
1609177700000|2020-12-28 17:48:20|740.1|737.1|740.11|737.11|740.23|737.23|740.1|737.1|21
1609177710000|2020-12-28 17:48:30|740.12|737.12|740.09|737.09|740.12|737.12|740.03|737.03|22
1609177720000|2020-12-28 17:48:40|740.08|737.08|740.08|737.08|740.09|737.09|740.06|737.06|24
1609177730000|2020-12-28 17:48:50|740.06|737.06|740.09|737.09|740.13|737.13|740.06|737.06|20
1609177740000|2020-12-28 17:49:00|740.1|737.1|740.2|737.2|740.2|737.2|740.04|737.04|18
1609177750000|2020-12-28 17:49:10|740.21|737.21|740.13|737.13|740.24|737.24|740.12|737.12|24
1609177760000|2020-12-28 17:49:20|740.12|737.12|740.46|737.46|740.47|737.47|740.11|737.11|24
1609177770000|2020-12-28 17:49:30|740.47|737.47|740.51|737.51|740.53|737.53|740.47|737.47|8
1609177780000|2020-12-28 17:49:40|740.53|737.53|740.5|737.5|740.53|737.53|740.48|737.48|20
1609177790000|2020-12-28 17:49:50|740.51|737.51|740.33|737.33|740.51|737.51|740.33|737.33|26
1609177800000|2020-12-28 17:50:00|740.34|737.34|740.13|737.13|740.34|737.34|740.13|737.13|16
1609177810000|2020-12-28 17:50:10|740.11|737.11|740.27|737.27|740.29|737.29|740.08|737.08|24
1609177820000|2020-12-28 17:50:20|740.28|737.28|740.38|737.38|740.38|737.38|740.26|737.26|29
1609177830000|2020-12-28 17:50:30|740.37|737.37|740.11|737.11|740.39|737.39|740.11|737.11|24
1609177840000|2020-12-28 17:50:40|740.1|737.1|740.09|737.09|740.12|737.12|740.08|737.08|13
1609177850000|2020-12-28 17:50:50|740.08|737.08|740.08|737.08|740.09|737.09|740.08|737.08|7
1609177860000|2020-12-28 17:51:00|740.09|737.09|740.08|737.08|740.09|737.09|740.08|737.08|4
1609177870000|2020-12-28 17:51:10|740.09|737.09|740.08|737.08|740.09|737.09|740.08|737.08|2
1609177880000|2020-12-28 17:51:20|740.09|737.09|740.01|737.01|740.09|737.09|740.01|737.01|2
1609177890000|2020-12-28 17:51:30|739.99|736.99|739.97|736.97|740.02|737.02|739.97|736.97|8
1609177900000|2020-12-28 17:51:40|739.89|736.89|739.69|736.69|739.89|736.89|739.69|736.69|11
1609177910000|2020-12-28 17:51:50|739.7|736.7|739.75|736.75|739.9|736.9|739.57|736.57|26
1609177920000|2020-12-28 17:52:00|739.7|736.7|739.4|736.4|739.9|736.9|739.37|736.37|31
1609177930000|2020-12-28 17:52:10|739.39|736.39|739.46|736.46|739.46|736.46|739.39|736.39|20
1609177940000|2020-12-28 17:52:20|739.45|736.45|739.39|736.39|739.46|736.46|739.39|736.39|21
1609177950000|2020-12-28 17:52:30|739.4|736.4|739.84|736.84|739.85|736.85|739.39|736.39|31
1609177960000|2020-12-28 17:52:40|739.83|736.83|739.78|736.78|739.87|736.87|739.76|736.76|22
1609177970000|2020-12-28 17:52:50|739.79|736.79|739.77|736.77|739.79|736.79|739.75|736.75|18
1609177980000|2020-12-28 17:53:00|739.75|736.75|739.66|736.66|739.77|736.77|739.64|736.64|20
1609177990000|2020-12-28 17:53:10|739.65|736.65|739.47|736.47|739.67|736.67|739.45|736.45|19
1609178000000|2020-12-28 17:53:20|739.45|736.45|739.39|736.39|739.48|736.48|739.39|736.39|16
1609178010000|2020-12-28 17:53:30|739.4|736.4|739.45|736.45|739.45|736.45|739.38|736.38|13
1609178020000|2020-12-28 17:53:40|739.44|736.44|739.4|736.4|739.58|736.58|739.3|736.3|26
1609178030000|2020-12-28 17:53:50|739.22|736.22|738.91|735.91|739.22|736.22|738.85|735.85|13
1609178040000|2020-12-28 17:54:00|738.92|735.92|738.73|735.73|738.92|735.92|738.73|735.73|20
1609178050000|2020-12-28 17:54:10|738.72|735.72|738.72|735.72|738.72|735.72|738.72|735.72|1
1609178060000|2020-12-28 17:54:20|738.73|735.73|738.96|735.96|738.97|735.97|738.73|735.73|24
1609178070000|2020-12-28 17:54:30|738.97|735.97|738.9|735.9|738.97|735.97|738.83|735.83|13
1609178080000|2020-12-28 17:54:40|738.91|735.91|738.79|735.79|738.91|735.91|738.78|735.78|13
1609178090000|2020-12-28 17:54:50|738.78|735.78|738.74|735.74|738.78|735.78|738.73|735.73|20
1609178100000|2020-12-28 17:55:00|738.73|735.73|738.64|735.64|738.74|735.74|738.6|735.6|22
1609178110000|2020-12-28 17:55:10|738.63|735.63|738.72|735.72|738.74|735.74|738.63|735.63|21
1609178120000|2020-12-28 17:55:20|738.73|735.73|738.79|735.79|738.82|735.82|738.73|735.73|12
1609178130000|2020-12-28 17:55:30|738.8|735.8|738.86|735.86|738.88|735.88|738.8|735.8|8
1609178140000|2020-12-28 17:55:40|738.88|735.88|739.41|736.41|739.41|736.41|738.86|735.86|21
1609178150000|2020-12-28 17:55:50|739.42|736.42|739.49|736.49|739.49|736.49|739.4|736.4|14
1609178160000|2020-12-28 17:56:00|739.5|736.5|739.51|736.51|739.52|736.52|739.4|736.4|14
1609178170000|2020-12-28 17:56:10|739.43|736.43|739.81|736.81|739.81|736.81|739.43|736.43|19
1609178180000|2020-12-28 17:56:20|739.82|736.82|739.86|736.86|739.86|736.86|739.8|736.8|19
1609178190000|2020-12-28 17:56:30|739.89|736.89|739.86|736.86|739.9|736.9|739.83|736.83|8
1609178200000|2020-12-28 17:56:40|739.83|736.83|739.69|736.69|740.05|737.05|739.69|736.69|14
1609178210000|2020-12-28 17:56:50|739.92|736.92|739.88|736.88|739.92|736.92|739.86|736.86|15
1609178220000|2020-12-28 17:57:00|739.86|736.86|740.34|737.34|740.35|737.35|739.86|736.86|20
1609178230000|2020-12-28 17:57:10|740.37|737.37|740.36|737.36|740.38|737.38|740.34|737.34|14
1609178240000|2020-12-28 17:57:20|740.39|737.39|740.47|737.47|740.5|737.5|740.39|737.39|17
1609178250000|2020-12-28 17:57:30|740.46|737.46|740.44|737.44|740.51|737.51|740.43|737.43|11
1609178260000|2020-12-28 17:57:40|740.51|737.51|740.41|737.41|740.51|737.51|740.4|737.4|11
1609178270000|2020-12-28 17:57:50|740.4|737.4|740.55|737.55|740.57|737.57|740.4|737.4|15
1609178280000|2020-12-28 17:58:00|740.56|737.56|740.63|737.63|740.63|737.63|740.56|737.56|10
1609178290000|2020-12-28 17:58:10|740.62|737.62|740.55|737.55|740.68|737.68|740.55|737.55|6
1609178300000|2020-12-28 17:58:20|740.54|737.54|740.52|737.52|740.55|737.55|740.47|737.47|17
1609178310000|2020-12-28 17:58:30|740.53|737.53|740.59|737.59|740.6|737.6|740.52|737.52|11
1609178320000|2020-12-28 17:58:40|740.58|737.58|740.59|737.59|740.6|737.6|740.58|737.58|3
1609178330000|2020-12-28 17:58:50|740.56|737.56|740.51|737.51|740.56|737.56|740.46|737.46|12
1609178340000|2020-12-28 17:59:00|740.55|737.55|740.52|737.52|740.55|737.55|740.52|737.52|4
1609178350000|2020-12-28 17:59:10|740.5|737.5|740.11|737.11|740.5|737.5|740.08|737.08|23
1609178360000|2020-12-28 17:59:20|740.05|737.05|740.23|737.23|740.27|737.27|740.05|737.05|30
1609178370000|2020-12-28 17:59:30|740.19|737.19|740.2|737.2|740.31|737.31|740.18|737.18|20
1609178380000|2020-12-28 17:59:40|740.18|737.18|740.22|737.22|740.3|737.3|740.11|737.11|23
1609178390000|2020-12-28 17:59:50|740.18|737.18|740.13|737.13|740.33|737.33|740.13|737.13|18
1609178400000|2020-12-28 18:00:00|740.1|737.1|740.11|737.11|740.18|737.18|740|737|24
1609178410000|2020-12-28 18:00:10|740.1|737.1|740.08|737.08|740.17|737.17|740.06|737.06|26
1609178420000|2020-12-28 18:00:20|740.05|737.05|739.95|736.95|740.06|737.06|739.95|736.95|24
1609178430000|2020-12-28 18:00:30|739.99|736.99|739.64|736.64|740.02|737.02|739.49|736.49|32
1609178440000|2020-12-28 18:00:40|739.65|736.65|739.51|736.51|739.66|736.66|739.4|736.4|32
1609178450000|2020-12-28 18:00:50|739.5|736.5|739.09|736.09|739.57|736.57|739.01|736.01|29
1609178460000|2020-12-28 18:01:00|739.11|736.11|739.08|736.08|739.11|736.11|739.04|736.04|12
1609178470000|2020-12-28 18:01:10|739.06|736.06|739.75|736.75|739.79|736.79|739.06|736.06|32
1609178480000|2020-12-28 18:01:20|739.76|736.76|739.43|736.43|739.77|736.77|739.43|736.43|27
1609178490000|2020-12-28 18:01:30|739.44|736.44|739.49|736.49|739.49|736.49|739.42|736.42|23
1609178500000|2020-12-28 18:01:40|739.48|736.48|739.67|736.67|739.67|736.67|739.48|736.48|17
1609178510000|2020-12-28 18:01:50|739.7|736.7|739.61|736.61|739.7|736.7|739.61|736.61|8
1609178520000|2020-12-28 18:02:00|739.62|736.62|739.53|736.53|739.62|736.62|739.51|736.51|19
1609178530000|2020-12-28 18:02:10|739.5|736.5|739.55|736.55|739.59|736.59|739.49|736.49|14
1609178540000|2020-12-28 18:02:20|739.58|736.58|739.34|736.34|739.58|736.58|739.16|736.16|21
1609178550000|2020-12-28 18:02:30|739.35|736.35|739.44|736.44|739.44|736.44|739.35|736.35|15
1609178560000|2020-12-28 18:02:40|739.43|736.43|739.46|736.46|739.51|736.51|739.43|736.43|12
1609178570000|2020-12-28 18:02:50|739.45|736.45|739.42|736.42|739.45|736.45|739.42|736.42|3
1609178580000|2020-12-28 18:03:00|739.46|736.46|739.41|736.41|739.46|736.46|739.41|736.41|2
1609178590000|2020-12-28 18:03:10|739.42|736.42|739.41|736.41|739.42|736.42|739.41|736.41|2
1609178600000|2020-12-28 18:03:20|739.45|736.45|739.41|736.41|739.45|736.45|739.41|736.41|2
1609178610000|2020-12-28 18:03:30|739.42|736.42|739.41|736.41|739.42|736.42|739.41|736.41|2
1609178620000|2020-12-28 18:03:40|739.39|736.39|739.31|736.31|739.39|736.39|739.29|736.29|11
1609178630000|2020-12-28 18:03:50|739.32|736.32|739.16|736.16|739.35|736.35|739.13|736.13|27
1609178640000|2020-12-28 18:04:00|739.13|736.13|739.17|736.17|739.19|736.19|739.12|736.12|13
1609178650000|2020-12-28 18:04:10|739.2|736.2|739.03|736.03|739.2|736.2|739.03|736.03|4
1609178660000|2020-12-28 18:04:20|739.01|736.01|738.77|735.77|739.01|736.01|738.76|735.76|18
1609178670000|2020-12-28 18:04:30|738.78|735.78|738.73|735.73|738.78|735.78|738.73|735.73|14
1609178680000|2020-12-28 18:04:40|738.74|735.74|738.73|735.73|738.74|735.74|738.73|735.73|4
1609178690000|2020-12-28 18:04:50|738.74|735.74|738.72|735.72|738.74|735.74|738.68|735.68|17
1609178700000|2020-12-28 18:05:00|738.73|735.73|738.56|735.56|738.73|735.73|738.51|735.51|21
1609178710000|2020-12-28 18:05:10|738.59|735.59|738.55|735.55|738.59|735.59|738.45|735.45|17
1609178720000|2020-12-28 18:05:20|738.54|735.54|738.79|735.79|738.79|735.79|738.54|735.54|22
1609178730000|2020-12-28 18:05:30|738.81|735.81|739.78|736.78|739.78|736.78|738.8|735.8|30
1609178740000|2020-12-28 18:05:40|739.8|736.8|740.32|737.32|740.32|737.32|739.8|736.8|33
1609178750000|2020-12-28 18:05:50|740.34|737.34|740.39|737.39|740.39|737.39|740.3|737.3|15
1609178760000|2020-12-28 18:06:00|740.4|737.4|740.91|737.91|740.94|737.94|740.39|737.39|24
1609178770000|2020-12-28 18:06:10|740.92|737.92|741.27|738.27|741.28|738.28|740.92|737.92|15
1609178780000|2020-12-28 18:06:20|741.28|738.28|741.7|738.7|741.72|738.72|741.28|738.28|13
1609178790000|2020-12-28 18:06:30|741.71|738.71|741.74|738.74|741.89|738.89|741.71|738.71|28
1609178800000|2020-12-28 18:06:40|741.75|738.75|741.35|738.35|741.75|738.75|741.33|738.33|22
1609178810000|2020-12-28 18:06:50|741.34|738.34|741.23|738.23|741.34|738.34|741.16|738.16|32
1609178820000|2020-12-28 18:07:00|741.24|738.24|741.43|738.43|741.44|738.44|741.24|738.24|27
1609178830000|2020-12-28 18:07:10|741.44|738.44|741.33|738.33|741.48|738.48|741.32|738.32|23
1609178840000|2020-12-28 18:07:20|741.36|738.36|741.38|738.38|741.47|738.47|741.36|738.36|29
1609178850000|2020-12-28 18:07:30|741.37|738.37|741.2|738.2|741.37|738.37|741.17|738.17|26
1609178860000|2020-12-28 18:07:40|741.19|738.19|741.28|738.28|741.28|738.28|741.13|738.13|21
1609178870000|2020-12-28 18:07:50|741.31|738.31|741.29|738.29|741.31|738.31|741.28|738.28|8
1609178880000|2020-12-28 18:08:00|741.27|738.27|741.11|738.11|741.27|738.27|741.11|738.11|13
1609178890000|2020-12-28 18:08:10|741.13|738.13|740.74|737.74|741.13|738.13|740.71|737.71|26
1609178900000|2020-12-28 18:08:20|740.78|737.78|740.79|737.79|740.86|737.86|740.71|737.71|15
1609178910000|2020-12-28 18:08:30|740.75|737.75|740.87|737.87|740.89|737.89|740.68|737.68|17
1609178920000|2020-12-28 18:08:40|740.88|737.88|740.89|737.89|740.9|737.9|740.83|737.83|17
1609178930000|2020-12-28 18:08:50|740.88|737.88|740.62|737.62|740.89|737.89|740.49|737.49|26
1609178940000|2020-12-28 18:09:00|740.67|737.67|741.05|738.05|741.05|738.05|740.67|737.67|19
1609178950000|2020-12-28 18:09:10|741.08|738.08|741.14|738.14|741.14|738.14|740.84|737.84|25
1609178960000|2020-12-28 18:09:20|741.15|738.15|741.53|738.53|741.54|738.54|741.15|738.15|19
1609178970000|2020-12-28 18:09:30|741.55|738.55|741.49|738.49|741.66|738.66|741.49|738.49|20
1609178980000|2020-12-28 18:09:40|741.48|738.48|741.5|738.5|741.52|738.52|741.41|738.41|27
1609178990000|2020-12-28 18:09:50|741.51|738.51|741.51|738.51|741.52|738.52|741.48|738.48|23
1609179000000|2020-12-28 18:10:00|741.5|738.5|742.04|739.04|742.06|739.06|741.5|738.5|24
1609179010000|2020-12-28 18:10:10|742.05|739.05|742.64|739.64|742.64|739.64|742.05|739.05|16
1609179020000|2020-12-28 18:10:20|742.65|739.65|742.67|739.67|742.85|739.85|742.4|739.4|29
1609179030000|2020-12-28 18:10:30|742.71|739.71|742.66|739.66|742.81|739.81|742.66|739.66|30
1609179040000|2020-12-28 18:10:40|742.61|739.61|742.57|739.57|742.72|739.72|742.57|739.57|28
1609179050000|2020-12-28 18:10:50|742.56|739.56|742.26|739.26|742.56|739.56|742.11|739.11|26
1609179060000|2020-12-28 18:11:00|742.27|739.27|742.86|739.86|742.87|739.87|742.27|739.27|31
1609179070000|2020-12-28 18:11:10|742.85|739.85|742.99|739.99|743|740|742.83|739.83|19
1609179080000|2020-12-28 18:11:20|742.97|739.97|743.03|740.03|743.05|740.05|742.97|739.97|21
1609179090000|2020-12-28 18:11:30|743.01|740.01|743.17|740.17|743.21|740.21|743|740|29
1609179100000|2020-12-28 18:11:40|743.18|740.18|743.17|740.17|743.19|740.19|743.14|740.14|19
1609179110000|2020-12-28 18:11:50|743.16|740.16|742.87|739.87|743.18|740.18|742.87|739.87|16
1609179120000|2020-12-28 18:12:00|742.86|739.86|743.04|740.04|743.08|740.08|742.86|739.86|23
1609179130000|2020-12-28 18:12:10|743.02|740.02|742.93|739.93|743.04|740.04|742.93|739.93|9
1609179140000|2020-12-28 18:12:20|742.94|739.94|742.5|739.5|742.94|739.94|742.5|739.5|28
1609179150000|2020-12-28 18:12:30|742.51|739.51|742.69|739.69|742.7|739.7|742.26|739.26|25
1609179160000|2020-12-28 18:12:40|742.7|739.7|742.66|739.66|742.72|739.72|742.64|739.64|23
1609179170000|2020-12-28 18:12:50|742.65|739.65|742.41|739.41|742.67|739.67|742.41|739.41|30
1609179180000|2020-12-28 18:13:00|742.13|739.13|742.24|739.24|742.24|739.24|742.08|739.08|28
1609179190000|2020-12-28 18:13:10|742.27|739.27|742.6|739.6|742.6|739.6|742.27|739.27|24
1609179200000|2020-12-28 18:13:20|742.64|739.64|742.74|739.74|742.75|739.75|742.63|739.63|23
1609179210000|2020-12-28 18:13:30|742.73|739.73|742.31|739.31|742.75|739.75|742.31|739.31|27
1609179220000|2020-12-28 18:13:40|742.32|739.32|742.3|739.3|742.38|739.38|742.26|739.26|24
1609179230000|2020-12-28 18:13:50|742.25|739.25|742.18|739.18|742.27|739.27|742.17|739.17|25
1609179240000|2020-12-28 18:14:00|742.15|739.15|741.22|738.22|742.15|739.15|741.2|738.2|29
1609179250000|2020-12-28 18:14:10|741.23|738.23|741.31|738.31|741.42|738.42|741.17|738.17|28
1609179260000|2020-12-28 18:14:20|741.3|738.3|740.97|737.97|741.43|738.43|740.94|737.94|19
1609179270000|2020-12-28 18:14:30|740.96|737.96|741.09|738.09|741.09|738.09|740.96|737.96|27
1609179280000|2020-12-28 18:14:40|741.07|738.07|741.38|738.38|741.42|738.42|741.07|738.07|27
1609179290000|2020-12-28 18:14:50|741.29|738.29|740.94|737.94|741.3|738.3|740.94|737.94|31
1609179300000|2020-12-28 18:15:00|740.93|737.93|740.68|737.68|740.93|737.93|740.67|737.67|29
1609179310000|2020-12-28 18:15:10|740.59|737.59|740.55|737.55|740.63|737.63|740.55|737.55|21
1609179320000|2020-12-28 18:15:20|740.57|737.57|740.33|737.33|740.57|737.57|740.21|737.21|30
1609179330000|2020-12-28 18:15:30|739.96|736.96|740.1|737.1|740.11|737.11|739.78|736.78|30
1609179340000|2020-12-28 18:15:40|740.15|737.15|740.29|737.29|740.46|737.46|740.15|737.15|29
1609179350000|2020-12-28 18:15:50|740.33|737.33|739.85|736.85|740.33|737.33|739.71|736.71|29
1609179360000|2020-12-28 18:16:00|739.89|736.89|740.06|737.06|740.19|737.19|739.89|736.89|30
1609179370000|2020-12-28 18:16:10|740.05|737.05|740.01|737.01|740.07|737.07|739.89|736.89|27
1609179380000|2020-12-28 18:16:20|740.02|737.02|740.05|737.05|740.08|737.08|740.01|737.01|26
1609179390000|2020-12-28 18:16:30|740.09|737.09|740.09|737.09|740.15|737.15|740.09|737.09|31
1609179400000|2020-12-28 18:16:40|740.08|737.08|740.09|737.09|740.12|737.12|740.08|737.08|18
1609179410000|2020-12-28 18:16:50|740.12|737.12|740.17|737.17|740.32|737.32|740.12|737.12|23
1609179420000|2020-12-28 18:17:00|740.18|737.18|740.12|737.12|740.19|737.19|740.06|737.06|19
1609179430000|2020-12-28 18:17:10|740.13|737.13|740.11|737.11|740.13|737.13|740.07|737.07|21
1609179440000|2020-12-28 18:17:20|740.12|737.12|740|737|740.12|737.12|740|737|24
1609179450000|2020-12-28 18:17:30|740.01|737.01|739.95|736.95|740.01|737.01|739.9|736.9|18
1609179460000|2020-12-28 18:17:40|739.96|736.96|740.19|737.19|740.2|737.2|739.88|736.88|32
1609179470000|2020-12-28 18:17:50|740.2|737.2|740.44|737.44|740.45|737.45|740.2|737.2|13
1609179480000|2020-12-28 18:18:00|740.47|737.47|740.42|737.42|740.64|737.64|740.39|737.39|24
1609179490000|2020-12-28 18:18:10|740.41|737.41|740.52|737.52|740.52|737.52|740.38|737.38|18
1609179500000|2020-12-28 18:18:20|740.53|737.53|740.59|737.59|740.59|737.59|740.52|737.52|15
1609179510000|2020-12-28 18:18:30|740.58|737.58|740.46|737.46|740.61|737.61|740.46|737.46|20
1609179520000|2020-12-28 18:18:40|740.49|737.49|740.56|737.56|740.57|737.57|740.43|737.43|17
1609179530000|2020-12-28 18:18:50|740.58|737.58|740.58|737.58|740.59|737.59|740.53|737.53|19
1609179540000|2020-12-28 18:19:00|740.59|737.59|740.75|737.75|740.75|737.75|740.57|737.57|20
1609179550000|2020-12-28 18:19:10|740.76|737.76|740.83|737.83|740.84|737.84|740.76|737.76|20
1609179560000|2020-12-28 18:19:20|740.82|737.82|740.69|737.69|740.86|737.86|740.68|737.68|17
1609179570000|2020-12-28 18:19:30|740.7|737.7|740.7|737.7|740.72|737.72|740.67|737.67|23
1609179580000|2020-12-28 18:19:40|740.71|737.71|740.77|737.77|740.77|737.77|740.7|737.7|24
1609179590000|2020-12-28 18:19:50|740.76|737.76|741.04|738.04|741.07|738.07|740.76|737.76|22
1609179600000|2020-12-28 18:20:00|741.05|738.05|741.35|738.35|741.35|738.35|741.05|738.05|25
1609179610000|2020-12-28 18:20:10|741.38|738.38|742.13|739.13|742.13|739.13|741.37|738.37|23
1609179620000|2020-12-28 18:20:20|742.12|739.12|741.99|738.99|742.17|739.17|741.91|738.91|21
1609179630000|2020-12-28 18:20:30|741.98|738.98|742.07|739.07|742.07|739.07|741.98|738.98|17
1609179640000|2020-12-28 18:20:40|742|739|741.81|738.81|742|739|741.6|738.6|29
1609179650000|2020-12-28 18:20:50|741.84|738.84|741.81|738.81|741.84|738.84|741.64|738.64|17
1609179660000|2020-12-28 18:21:00|741.8|738.8|742.07|739.07|742.1|739.1|741.8|738.8|22
1609179670000|2020-12-28 18:21:10|742.06|739.06|742.08|739.08|742.12|739.12|741.96|738.96|17
1609179680000|2020-12-28 18:21:20|742.05|739.05|742.13|739.13|742.15|739.15|742.04|739.04|17
1609179690000|2020-12-28 18:21:30|742.14|739.14|742.12|739.12|742.16|739.16|742.11|739.11|19
1609179700000|2020-12-28 18:21:40|742.11|739.11|742.19|739.19|742.19|739.19|742.1|739.1|18
1609179710000|2020-12-28 18:21:50|742.21|739.21|742.35|739.35|742.35|739.35|742.21|739.21|11
1609179720000|2020-12-28 18:22:00|742.36|739.36|742.35|739.35|742.36|739.36|742.35|739.35|2
1609179730000|2020-12-28 18:22:10|742.34|739.34|742.33|739.33|742.34|739.34|742.33|739.33|4
1609179740000|2020-12-28 18:22:20|742.34|739.34|742.9|739.9|742.96|739.96|742.21|739.21|24
1609179750000|2020-12-28 18:22:30|742.94|739.94|743.19|740.19|743.19|740.19|742.94|739.94|16
1609179760000|2020-12-28 18:22:40|743.22|740.22|743.11|740.11|743.22|740.22|743.11|740.11|6
1609179770000|2020-12-28 18:22:50|743.1|740.1|743.14|740.14|743.2|740.2|743.08|740.08|21
1609179780000|2020-12-28 18:23:00|742.98|739.98|743.11|740.11|743.11|740.11|742.95|739.95|26
1609179790000|2020-12-28 18:23:10|743.12|740.12|743.21|740.21|743.21|740.21|743.11|740.11|27
1609179800000|2020-12-28 18:23:20|743.19|740.19|743.38|740.38|743.38|740.38|743.19|740.19|17
1609179810000|2020-12-28 18:23:30|743.42|740.42|743.79|740.79|743.79|740.79|743.42|740.42|14
1609179820000|2020-12-28 18:23:40|743.81|740.81|744.06|741.06|744.07|741.07|743.77|740.77|21
1609179830000|2020-12-28 18:23:50|744.07|741.07|744.27|741.27|744.27|741.27|744.07|741.07|13
1609179840000|2020-12-28 18:24:00|744.32|741.32|743.84|740.84|744.4|741.4|743.84|740.84|22
1609179850000|2020-12-28 18:24:10|743.82|740.82|743.66|740.66|743.82|740.82|743.38|740.38|27
1609179860000|2020-12-28 18:24:20|743.67|740.67|743.7|740.7|743.71|740.71|743.6|740.6|26
1609179870000|2020-12-28 18:24:30|743.71|740.71|743.81|740.81|743.84|740.84|743.71|740.71|26
1609179880000|2020-12-28 18:24:40|743.82|740.82|743.81|740.81|743.83|740.83|743.79|740.79|14
1609179890000|2020-12-28 18:24:50|743.8|740.8|744.23|741.23|744.24|741.24|743.8|740.8|27
1609179900000|2020-12-28 18:25:00|744.27|741.27|744.3|741.3|744.3|741.3|744.22|741.22|14
1609179910000|2020-12-28 18:25:10|744.29|741.29|744.41|741.41|744.42|741.42|744.29|741.29|12
1609179920000|2020-12-28 18:25:20|744.42|741.42|744.47|741.47|744.47|741.47|744.42|741.42|5
1609179930000|2020-12-28 18:25:30|744.43|741.43|744.08|741.08|744.43|741.43|743.91|740.91|33
1609179940000|2020-12-28 18:25:40|744.07|741.07|744.02|741.02|744.07|741.07|744|741|19
1609179950000|2020-12-28 18:25:50|744.03|741.03|744.07|741.07|744.08|741.08|744.01|741.01|16
1609179960000|2020-12-28 18:26:00|744.06|741.06|744.25|741.25|744.25|741.25|744.06|741.06|21
1609179970000|2020-12-28 18:26:10|744.26|741.26|744.37|741.37|744.37|741.37|744.24|741.24|15
1609179980000|2020-12-28 18:26:20|744.36|741.36|744.61|741.61|744.66|741.66|744.36|741.36|21
1609179990000|2020-12-28 18:26:30|744.62|741.62|744.86|741.86|744.91|741.91|744.62|741.62|17
1609180000000|2020-12-28 18:26:40|744.85|741.85|744.88|741.88|744.91|741.91|744.68|741.68|21
1609180010000|2020-12-28 18:26:50|744.9|741.9|745.03|742.03|745.03|742.03|744.9|741.9|11
1609180020000|2020-12-28 18:27:00|745.02|742.02|745.29|742.29|745.3|742.3|745|742|17
1609180030000|2020-12-28 18:27:10|745.31|742.31|745.78|742.78|745.78|742.78|745.31|742.31|20
1609180040000|2020-12-28 18:27:20|745.8|742.8|745.7|742.7|745.81|742.81|745.6|742.6|22
1609180050000|2020-12-28 18:27:30|745.71|742.71|745.48|742.48|745.75|742.75|745.45|742.45|22
1609180060000|2020-12-28 18:27:40|745.47|742.47|744.95|741.95|745.47|742.47|744.95|741.95|29
1609180070000|2020-12-28 18:27:50|744.96|741.96|744.98|741.98|745.01|742.01|744.9|741.9|22
1609180080000|2020-12-28 18:28:00|744.99|741.99|745.37|742.37|745.37|742.37|744.9|741.9|29
1609180090000|2020-12-28 18:28:10|745.38|742.38|745|742|745.44|742.44|744.98|741.98|26
1609180100000|2020-12-28 18:28:20|744.98|741.98|744.82|741.82|745.02|742.02|744.71|741.71|32
1609180110000|2020-12-28 18:28:30|744.86|741.86|744.92|741.92|744.96|741.96|744.74|741.74|20
1609180120000|2020-12-28 18:28:40|744.96|741.96|744.94|741.94|744.96|741.96|744.91|741.91|20
1609180130000|2020-12-28 18:28:50|744.95|741.95|744.8|741.8|745.14|742.14|744.8|741.8|28
1609180140000|2020-12-28 18:29:00|744.78|741.78|743.61|740.61|744.78|741.78|743.58|740.58|29
1609180150000|2020-12-28 18:29:10|743.65|740.65|743.05|740.05|743.67|740.67|742.79|739.79|33
1609180160000|2020-12-28 18:29:20|743.21|740.21|743.46|740.46|743.46|740.46|742.88|739.88|38
1609180170000|2020-12-28 18:29:30|743.48|740.48|743.23|740.23|743.48|740.48|743.23|740.23|24
1609180180000|2020-12-28 18:29:40|743.22|740.22|743.18|740.18|743.22|740.22|743.02|740.02|28
1609180190000|2020-12-28 18:29:50|743.16|740.16|743.34|740.34|743.37|740.37|743.16|740.16|22
1609180200000|2020-12-28 18:30:00|743.35|740.35|743.65|740.65|744.08|741.08|743.34|740.34|31
1609180210000|2020-12-28 18:30:10|743.6|740.6|742.8|739.8|743.6|740.6|742.8|739.8|33
1609180220000|2020-12-28 18:30:20|742.77|739.77|742.54|739.54|742.77|739.77|742|739|32
1609180230000|2020-12-28 18:30:30|742.55|739.55|742.59|739.59|742.76|739.76|742.55|739.55|27
1609180240000|2020-12-28 18:30:40|742.56|739.56|742.55|739.55|742.6|739.6|742.4|739.4|25
1609180250000|2020-12-28 18:30:50|742.62|739.62|743.12|740.12|743.12|740.12|742.41|739.41|30
1609180260000|2020-12-28 18:31:00|743.1|740.1|743.35|740.35|743.36|740.36|743.09|740.09|26
1609180270000|2020-12-28 18:31:10|743.32|740.32|743.56|740.56|743.67|740.67|743.32|740.32|29
1609180280000|2020-12-28 18:31:20|743.55|740.55|743.8|740.8|743.8|740.8|743.54|740.54|22
1609180290000|2020-12-28 18:31:30|743.76|740.76|743.67|740.67|743.76|740.76|743.67|740.67|9
1609180300000|2020-12-28 18:31:40|743.69|740.69|743.77|740.77|743.87|740.87|743.65|740.65|25
1609180310000|2020-12-28 18:31:50|743.76|740.76|743.8|740.8|743.81|740.81|743.76|740.76|12
1609180320000|2020-12-28 18:32:00|743.78|740.78|743.67|740.67|743.81|740.81|743.63|740.63|31
1609180330000|2020-12-28 18:32:10|743.68|740.68|743.86|740.86|743.86|740.86|743.6|740.6|32
1609180340000|2020-12-28 18:32:20|743.85|740.85|743.9|740.9|743.9|740.9|743.79|740.79|19
1609180350000|2020-12-28 18:32:30|743.92|740.92|744.43|741.43|744.49|741.49|743.88|740.88|31
1609180360000|2020-12-28 18:32:40|744.4|741.4|744.39|741.39|744.44|741.44|744.38|741.38|19
1609180370000|2020-12-28 18:32:50|744.41|741.41|744.32|741.32|744.42|741.42|744.3|741.3|26
1609180380000|2020-12-28 18:33:00|744.31|741.31|744.37|741.37|744.4|741.4|744.16|741.16|28
1609180390000|2020-12-28 18:33:10|744.36|741.36|744.43|741.43|744.51|741.51|744.36|741.36|25
1609180400000|2020-12-28 18:33:20|744.45|741.45|744.13|741.13|744.5|741.5|744.13|741.13|17
1609180410000|2020-12-28 18:33:30|744.17|741.17|744.16|741.16|744.19|741.19|744.11|741.11|15
1609180420000|2020-12-28 18:33:40|744.17|741.17|744.11|741.11|744.26|741.26|744.11|741.11|24
1609180430000|2020-12-28 18:33:50|744.12|741.12|744.15|741.15|744.2|741.2|744.05|741.05|18
1609180440000|2020-12-28 18:34:00|744.16|741.16|744.47|741.47|744.47|741.47|744.14|741.14|19
1609180450000|2020-12-28 18:34:10|744.48|741.48|744.45|741.45|744.53|741.53|744.43|741.43|15
1609180460000|2020-12-28 18:34:20|744.47|741.47|744.47|741.47|744.5|741.5|744.46|741.46|26
1609180470000|2020-12-28 18:34:30|744.48|741.48|744.49|741.49|744.53|741.53|744.47|741.47|23
1609180480000|2020-12-28 18:34:40|744.45|741.45|744.52|741.52|744.52|741.52|744.44|741.44|20
1609180490000|2020-12-28 18:34:50|744.49|741.49|744.5|741.5|744.5|741.5|744.49|741.49|4
1609180500000|2020-12-28 18:35:00|744.51|741.51|745.18|742.18|745.19|742.19|744.51|741.51|22
1609180510000|2020-12-28 18:35:10|745.19|742.19|745.5|742.5|745.51|742.51|745.16|742.16|31
1609180520000|2020-12-28 18:35:20|745.51|742.51|745.51|742.51|745.52|742.52|745.39|742.39|25
1609180530000|2020-12-28 18:35:30|745.53|742.53|745.25|742.25|745.53|742.53|745.18|742.18|30
1609180540000|2020-12-28 18:35:40|745.27|742.27|745.12|742.12|745.31|742.31|745.11|742.11|20
1609180550000|2020-12-28 18:35:50|745.1|742.1|745.12|742.12|745.21|742.21|745.1|742.1|17
1609180560000|2020-12-28 18:36:00|745.07|742.07|744.39|741.39|745.12|742.12|744.38|741.38|30
1609180570000|2020-12-28 18:36:10|744.37|741.37|744.26|741.26|744.38|741.38|744.26|741.26|19
1609180580000|2020-12-28 18:36:20|744.25|741.25|743.89|740.89|744.26|741.26|743.7|740.7|34
1609180590000|2020-12-28 18:36:30|743.84|740.84|744.17|741.17|744.17|741.17|743.55|740.55|31
1609180600000|2020-12-28 18:36:40|744.16|741.16|744.22|741.22|744.43|741.43|744.16|741.16|26
1609180610000|2020-12-28 18:36:50|744.12|741.12|744.24|741.24|744.43|741.43|744.09|741.09|25
1609180620000|2020-12-28 18:37:00|744.22|741.22|743.8|740.8|744.22|741.22|743.77|740.77|28
1609180630000|2020-12-28 18:37:10|743.81|740.81|744.12|741.12|744.12|741.12|743.81|740.81|23
1609180640000|2020-12-28 18:37:20|744.21|741.21|744.05|741.05|744.21|741.21|744.05|741.05|23
1609180650000|2020-12-28 18:37:30|744.04|741.04|743.89|740.89|744.05|741.05|743.87|740.87|23
1609180660000|2020-12-28 18:37:40|743.9|740.9|743.94|740.94|744.01|741.01|743.88|740.88|19
1609180670000|2020-12-28 18:37:50|743.95|740.95|743.57|740.57|743.96|740.96|743.57|740.57|22
1609180680000|2020-12-28 18:38:00|743.55|740.55|743.21|740.21|743.55|740.55|743.18|740.18|19
1609180690000|2020-12-28 18:38:10|743.27|740.27|743.73|740.73|743.73|740.73|743.27|740.27|20
1609180700000|2020-12-28 18:38:20|743.76|740.76|743.44|740.44|743.79|740.79|743.43|740.43|28
1609180710000|2020-12-28 18:38:30|743.43|740.43|743.05|740.05|743.45|740.45|743.05|740.05|31
1609180720000|2020-12-28 18:38:40|743.12|740.12|742.99|739.99|743.12|740.12|742.96|739.96|10
1609180730000|2020-12-28 18:38:50|743.02|740.02|742.88|739.88|743.06|740.06|742.86|739.86|29
1609180740000|2020-12-28 18:39:00|742.86|739.86|742.79|739.79|742.9|739.9|742.63|739.63|28
1609180750000|2020-12-28 18:39:10|742.77|739.77|743.15|740.15|743.16|740.16|742.77|739.77|25
1609180760000|2020-12-28 18:39:20|743.14|740.14|743.04|740.04|743.16|740.16|743.02|740.02|21
1609180770000|2020-12-28 18:39:30|743.06|740.06|743.17|740.17|743.18|740.18|743.06|740.06|12
1609180780000|2020-12-28 18:39:40|743.19|740.19|743.24|740.24|743.24|740.24|743.18|740.18|14
1609180790000|2020-12-28 18:39:50|743.23|740.23|743.27|740.27|743.3|740.3|743.23|740.23|24
1609180800000|2020-12-28 18:40:00|743.28|740.28|743.01|740.01|743.28|740.28|742.92|739.92|19
1609180810000|2020-12-28 18:40:10|743.02|740.02|742.21|739.21|743.02|740.02|742.21|739.21|26
1609180820000|2020-12-28 18:40:20|742.2|739.2|742.19|739.19|742.27|739.27|742.19|739.19|19
1609180830000|2020-12-28 18:40:30|742.18|739.18|742.56|739.56|742.56|739.56|742.17|739.17|27
1609180840000|2020-12-28 18:40:40|742.55|739.55|742.95|739.95|743.02|740.02|742.52|739.52|27
1609180850000|2020-12-28 18:40:50|742.99|739.99|743.06|740.06|743.09|740.09|742.9|739.9|31
1609180860000|2020-12-28 18:41:00|743.07|740.07|743.39|740.39|743.39|740.39|743.06|740.06|20
1609180870000|2020-12-28 18:41:10|743.38|740.38|743.89|740.89|743.9|740.9|743.38|740.38|25
1609180880000|2020-12-28 18:41:20|743.9|740.9|743.58|740.58|743.94|740.94|743.58|740.58|30
1609180890000|2020-12-28 18:41:30|743.57|740.57|743.45|740.45|743.57|740.57|743.33|740.33|21
1609180900000|2020-12-28 18:41:40|743.46|740.46|743.55|740.55|743.56|740.56|743.45|740.45|11
1609180910000|2020-12-28 18:41:50|743.56|740.56|743.57|740.57|743.57|740.57|743.54|740.54|11
1609180920000|2020-12-28 18:42:00|743.56|740.56|743.49|740.49|743.56|740.56|743.43|740.43|21
1609180930000|2020-12-28 18:42:10|743.5|740.5|743.79|740.79|743.79|740.79|743.5|740.5|11
1609180940000|2020-12-28 18:42:20|743.91|740.91|744.11|741.11|744.16|741.16|743.89|740.89|29
1609180950000|2020-12-28 18:42:30|744.1|741.1|744.72|741.72|744.73|741.73|744.09|741.09|26
1609180960000|2020-12-28 18:42:40|744.78|741.78|744.71|741.71|745.01|742.01|744.71|741.71|27
1609180970000|2020-12-28 18:42:50|744.74|741.74|743.98|740.98|744.74|741.74|743.98|740.98|31
1609180980000|2020-12-28 18:43:00|743.97|740.97|744.34|741.34|744.43|741.43|743.93|740.93|31
1609180990000|2020-12-28 18:43:10|744.33|741.33|744.13|741.13|744.52|741.52|744.13|741.13|26
1609181000000|2020-12-28 18:43:20|744.09|741.09|743.94|740.94|744.09|741.09|743.75|740.75|35
1609181010000|2020-12-28 18:43:30|743.93|740.93|744.02|741.02|744.02|741.02|743.76|740.76|35
1609181020000|2020-12-28 18:43:40|744.01|741.01|743.98|740.98|744.14|741.14|743.97|740.97|25
1609181030000|2020-12-28 18:43:50|743.97|740.97|743.64|740.64|743.99|740.99|743.64|740.64|30
1609181040000|2020-12-28 18:44:00|743.63|740.63|743.63|740.63|743.63|740.63|743.54|740.54|17
1609181050000|2020-12-28 18:44:10|743.62|740.62|743.49|740.49|743.64|740.64|743.48|740.48|24
1609181060000|2020-12-28 18:44:20|743.48|740.48|743.4|740.4|743.55|740.55|743.39|740.39|18
1609181070000|2020-12-28 18:44:30|743.39|740.39|742.65|739.65|743.41|740.41|742.57|739.57|27
1609181080000|2020-12-28 18:44:40|742.68|739.68|742.59|739.59|742.71|739.71|742.59|739.59|24
1609181090000|2020-12-28 18:44:50|742.62|739.62|741.95|738.95|742.63|739.63|741.95|738.95|32
1609181100000|2020-12-28 18:45:00|741.96|738.96|742.45|739.45|742.67|739.67|741.93|738.93|35
1609181110000|2020-12-28 18:45:10|742.44|739.44|742.56|739.56|742.59|739.59|742.42|739.42|28
1609181120000|2020-12-28 18:45:20|742.54|739.54|742.01|739.01|742.54|739.54|742.01|739.01|29
1609181130000|2020-12-28 18:45:30|742|739|741.43|738.43|742.01|739.01|741.41|738.41|36
1609181140000|2020-12-28 18:45:40|741.42|738.42|741.08|738.08|741.47|738.47|741.07|738.07|34
1609181150000|2020-12-28 18:45:50|741.16|738.16|741.51|738.51|741.51|738.51|741.14|738.14|33
1609181160000|2020-12-28 18:46:00|741.57|738.57|741.11|738.11|741.59|738.59|741.11|738.11|32
1609181170000|2020-12-28 18:46:10|741.1|738.1|740.85|737.85|741.11|738.11|740.81|737.81|19
1609181180000|2020-12-28 18:46:20|740.8|737.8|740.45|737.45|740.87|737.87|740.42|737.42|27
1609181190000|2020-12-28 18:46:30|740.46|737.46|739.33|736.33|740.46|737.46|739.33|736.33|29
1609181200000|2020-12-28 18:46:40|739.35|736.35|738.54|735.54|739.35|736.35|738.54|735.54|32
1609181210000|2020-12-28 18:46:50|738.53|735.53|738.17|735.17|738.53|735.53|737.46|734.46|36
1609181220000|2020-12-28 18:47:00|738.15|735.15|739.08|736.08|739.08|736.08|738.12|735.12|35
1609181230000|2020-12-28 18:47:10|739.09|736.09|738.29|735.29|739.39|736.39|738.29|735.29|34
1609181240000|2020-12-28 18:47:20|738.28|735.28|738.44|735.44|738.6|735.6|738.28|735.28|33
1609181250000|2020-12-28 18:47:30|738.58|735.58|738.39|735.39|738.6|735.6|738.39|735.39|31
1609181260000|2020-12-28 18:47:40|738.38|735.38|738.3|735.3|738.53|735.53|738.04|735.04|31
1609181270000|2020-12-28 18:47:50|738.29|735.29|737.83|734.83|738.29|735.29|737.74|734.74|26
1609181280000|2020-12-28 18:48:00|737.88|734.88|738.33|735.33|738.39|735.39|737.88|734.88|28
1609181290000|2020-12-28 18:48:10|738.34|735.34|738.36|735.36|738.42|735.42|738.32|735.32|30
1609181300000|2020-12-28 18:48:20|738.3|735.3|738.06|735.06|738.31|735.31|738.04|735.04|31
1609181310000|2020-12-28 18:48:30|738.05|735.05|738.25|735.25|738.26|735.26|738.05|735.05|21
1609181320000|2020-12-28 18:48:40|738.26|735.26|738.12|735.12|738.26|735.26|738.12|735.12|17
1609181330000|2020-12-28 18:48:50|738.13|735.13|738|735|738.13|735.13|737.98|734.98|19
1609181340000|2020-12-28 18:49:00|737.99|734.99|738.53|735.53|738.53|735.53|737.95|734.95|32
1609181350000|2020-12-28 18:49:10|738.54|735.54|739.07|736.07|739.08|736.08|738.54|735.54|23
1609181360000|2020-12-28 18:49:20|739.08|736.08|738.85|735.85|739.16|736.16|738.76|735.76|33
1609181370000|2020-12-28 18:49:30|738.83|735.83|738.89|735.89|738.92|735.92|738.78|735.78|28
1609181380000|2020-12-28 18:49:40|738.9|735.9|738.79|735.79|738.92|735.92|738.79|735.79|19
1609181390000|2020-12-28 18:49:50|738.82|735.82|738.19|735.19|738.83|735.83|738.17|735.17|31
1609181400000|2020-12-28 18:50:00|738.2|735.2|738.87|735.87|739.02|736.02|738.2|735.2|31
1609181410000|2020-12-28 18:50:10|738.86|735.86|738.58|735.58|738.87|735.87|738.56|735.56|25
1609181420000|2020-12-28 18:50:20|738.6|735.6|739.16|736.16|739.18|736.18|738.59|735.59|26
1609181430000|2020-12-28 18:50:30|739.14|736.14|739.42|736.42|739.42|736.42|739.14|736.14|30
1609181440000|2020-12-28 18:50:40|739.45|736.45|739.46|736.46|739.69|736.69|739.44|736.44|29
1609181450000|2020-12-28 18:50:50|739.44|736.44|739.44|736.44|739.48|736.48|739.41|736.41|22
1609181460000|2020-12-28 18:51:00|739.46|736.46|739.75|736.75|739.77|736.77|739.45|736.45|23
1609181470000|2020-12-28 18:51:10|739.74|736.74|739.59|736.59|739.75|736.75|739.59|736.59|21
1609181480000|2020-12-28 18:51:20|739.58|736.58|739.54|736.54|739.61|736.61|739.47|736.47|30
1609181490000|2020-12-28 18:51:30|739.52|736.52|739.52|736.52|739.54|736.54|739.52|736.52|13
1609181500000|2020-12-28 18:51:40|739.51|736.51|739.76|736.76|739.89|736.89|739.51|736.51|31
1609181510000|2020-12-28 18:51:50|739.75|736.75|739.68|736.68|739.83|736.83|739.68|736.68|26
1609181520000|2020-12-28 18:52:00|739.65|736.65|739.63|736.63|739.67|736.67|739.63|736.63|19
1609181530000|2020-12-28 18:52:10|739.66|736.66|739.66|736.66|739.67|736.67|739.62|736.62|16
1609181540000|2020-12-28 18:52:20|739.59|736.59|739.68|736.68|739.68|736.68|739.57|736.57|21
1609181550000|2020-12-28 18:52:30|739.69|736.69|739.7|736.7|739.71|736.71|739.64|736.64|21
1609181560000|2020-12-28 18:52:40|739.71|736.71|739.81|736.81|739.87|736.87|739.69|736.69|30
1609181570000|2020-12-28 18:52:50|739.82|736.82|739.9|736.9|739.92|736.92|739.81|736.81|23
1609181580000|2020-12-28 18:53:00|739.91|736.91|740.12|737.12|740.13|737.13|739.87|736.87|27
1609181590000|2020-12-28 18:53:10|740.13|737.13|740.15|737.15|740.23|737.23|740.13|737.13|27
1609181600000|2020-12-28 18:53:20|740.17|737.17|739.75|736.75|740.18|737.18|739.75|736.75|30
1609181610000|2020-12-28 18:53:30|739.77|736.77|739.82|736.82|739.83|736.83|739.77|736.77|21
1609181620000|2020-12-28 18:53:40|739.81|736.81|739.63|736.63|739.88|736.88|739.63|736.63|19
1609181630000|2020-12-28 18:53:50|739.64|736.64|739.62|736.62|739.64|736.64|739.58|736.58|18
1609181640000|2020-12-28 18:54:00|739.65|736.65|738.95|735.95|739.65|736.65|738.92|735.92|21
1609181650000|2020-12-28 18:54:10|738.94|735.94|739.38|736.38|739.38|736.38|738.94|735.94|25
1609181660000|2020-12-28 18:54:20|739.43|736.43|739.22|736.22|739.47|736.47|739.19|736.19|34
1609181670000|2020-12-28 18:54:30|739.23|736.23|739.12|736.12|739.24|736.24|739.06|736.06|27
1609181680000|2020-12-28 18:54:40|739.11|736.11|739.05|736.05|739.16|736.16|739.03|736.03|17
1609181690000|2020-12-28 18:54:50|739.06|736.06|739|736|739.06|736.06|738.99|735.99|17
1609181700000|2020-12-28 18:55:00|739.01|736.01|738.85|735.85|739.06|736.06|738.85|735.85|25
1609181710000|2020-12-28 18:55:10|738.68|735.68|738.5|735.5|738.7|735.7|738.5|735.5|21
1609181720000|2020-12-28 18:55:20|738.53|735.53|738.19|735.19|738.53|735.53|738.19|735.19|17
1609181730000|2020-12-28 18:55:30|738.06|735.06|737.69|734.69|738.06|735.06|737.67|734.67|28
1609181740000|2020-12-28 18:55:40|737.72|734.72|737.75|734.75|737.78|734.78|737.69|734.69|20
1609181750000|2020-12-28 18:55:50|737.76|734.76|737.73|734.73|737.77|734.77|737.73|734.73|10
1609181760000|2020-12-28 18:56:00|737.77|734.77|738.6|735.6|738.6|735.6|737.77|734.77|32
1609181770000|2020-12-28 18:56:10|738.64|735.64|738.89|735.89|738.9|735.9|738.61|735.61|21
1609181780000|2020-12-28 18:56:20|738.93|735.93|738.51|735.51|738.93|735.93|738.51|735.51|29
1609181790000|2020-12-28 18:56:30|738.5|735.5|738.45|735.45|738.53|735.53|738.41|735.41|23
1609181800000|2020-12-28 18:56:40|738.39|735.39|738.39|735.39|738.48|735.48|738.23|735.23|29
1609181810000|2020-12-28 18:56:50|738.34|735.34|738.15|735.15|738.4|735.4|738.11|735.11|27
1609181820000|2020-12-28 18:57:00|738.16|735.16|738.61|735.61|738.61|735.61|738.15|735.15|25
1609181830000|2020-12-28 18:57:10|738.6|735.6|738.93|735.93|739|736|738.6|735.6|25
1609181840000|2020-12-28 18:57:20|738.94|735.94|738.91|735.91|738.94|735.94|738.84|735.84|20
1609181850000|2020-12-28 18:57:30|738.9|735.9|738.89|735.89|738.91|735.91|738.88|735.88|13
1609181860000|2020-12-28 18:57:40|738.9|735.9|738.92|735.92|738.93|735.93|738.88|735.88|14
1609181870000|2020-12-28 18:57:50|738.91|735.91|738.12|735.12|738.92|735.92|738.12|735.12|29
1609181880000|2020-12-28 18:58:00|738.21|735.21|738.08|735.08|738.21|735.21|738.07|735.07|13
1609181890000|2020-12-28 18:58:10|738.07|735.07|738.07|735.07|738.1|735.1|738.06|735.06|10
1609181900000|2020-12-28 18:58:20|738.05|735.05|738.09|735.09|738.17|735.17|738.04|735.04|17
1609181910000|2020-12-28 18:58:30|738.08|735.08|738.06|735.06|738.09|735.09|738.02|735.02|12
1609181920000|2020-12-28 18:58:40|738.05|735.05|737.93|734.93|738.11|735.11|737.64|734.64|32
1609181930000|2020-12-28 18:58:50|737.98|734.98|737.81|734.81|737.98|734.98|737.76|734.76|19
1609181940000|2020-12-28 18:59:00|737.74|734.74|737.77|734.77|737.9|734.9|737.73|734.73|24
1609181950000|2020-12-28 18:59:10|737.76|734.76|738.08|735.08|738.08|735.08|737.74|734.74|20
1609181960000|2020-12-28 18:59:20|738.09|735.09|737.88|734.88|738.09|735.09|737.88|734.88|9
1609181970000|2020-12-28 18:59:30|737.89|734.89|737.87|734.87|737.93|734.93|737.85|734.85|13
1609181980000|2020-12-28 18:59:40|737.89|734.89|737.93|734.93|738.02|735.02|737.89|734.89|19
1609181990000|2020-12-28 18:59:50|737.92|734.92|737.93|734.93|737.95|734.95|737.92|734.92|18
1609182000000|2020-12-28 19:00:00|737.95|734.95|737.9|734.9|737.95|734.95|737.87|734.87|24
1609182010000|2020-12-28 19:00:10|737.91|734.91|738.34|735.34|738.34|735.34|737.86|734.86|21
1609182020000|2020-12-28 19:00:20|738.35|735.35|738.4|735.4|738.4|735.4|738.29|735.29|23
1609182030000|2020-12-28 19:00:30|738.41|735.41|738.5|735.5|738.51|735.51|738.38|735.38|22
1609182040000|2020-12-28 19:00:40|738.49|735.49|738.64|735.64|738.64|735.64|738.44|735.44|24
1609182050000|2020-12-28 19:00:50|738.63|735.63|739.23|736.23|739.23|736.23|738.63|735.63|19
1609182060000|2020-12-28 19:01:00|739.22|736.22|739.63|736.63|739.63|736.63|739.22|736.22|28
1609182070000|2020-12-28 19:01:10|739.62|736.62|739.9|736.9|739.9|736.9|739.62|736.62|22
1609182080000|2020-12-28 19:01:20|739.93|736.93|740.59|737.59|740.59|737.59|739.9|736.9|33
1609182090000|2020-12-28 19:01:30|740.58|737.58|740.52|737.52|740.7|737.7|740.36|737.36|28
1609182100000|2020-12-28 19:01:40|740.54|737.54|740.15|737.15|740.55|737.55|740.15|737.15|20
1609182110000|2020-12-28 19:01:50|740.13|737.13|740.31|737.31|740.31|737.31|740.13|737.13|19
1609182120000|2020-12-28 19:02:00|740.3|737.3|740.24|737.24|740.31|737.31|740.07|737.07|26
1609182130000|2020-12-28 19:02:10|740.22|737.22|739.94|736.94|740.22|737.22|739.9|736.9|27
1609182140000|2020-12-28 19:02:20|739.96|736.96|740.09|737.09|740.16|737.16|739.94|736.94|27
1609182150000|2020-12-28 19:02:30|740.1|737.1|740.24|737.24|740.25|737.25|740.07|737.07|26
1609182160000|2020-12-28 19:02:40|740.25|737.25|740.15|737.15|740.26|737.26|740.15|737.15|27
1609182170000|2020-12-28 19:02:50|740.14|737.14|739.84|736.84|740.14|737.14|739.84|736.84|18
1609182180000|2020-12-28 19:03:00|739.82|736.82|739.37|736.37|739.82|736.82|739.36|736.36|35
1609182190000|2020-12-28 19:03:10|739.38|736.38|739.52|736.52|739.54|736.54|739.2|736.2|26
1609182200000|2020-12-28 19:03:20|739.53|736.53|739.68|736.68|739.69|736.69|739.52|736.52|21
1609182210000|2020-12-28 19:03:30|739.69|736.69|739.47|736.47|739.69|736.69|739.44|736.44|19
1609182220000|2020-12-28 19:03:40|739.48|736.48|739.59|736.59|739.61|736.61|739.47|736.47|16
1609182230000|2020-12-28 19:03:50|739.61|736.61|739.49|736.49|739.61|736.61|739.48|736.48|22
1609182240000|2020-12-28 19:04:00|739.48|736.48|739.52|736.52|739.53|736.53|739.41|736.41|23
1609182250000|2020-12-28 19:04:10|739.51|736.51|739.37|736.37|739.56|736.56|739.37|736.37|15
1609182260000|2020-12-28 19:04:20|739.35|736.35|739.63|736.63|739.64|736.64|739.34|736.34|20
1609182270000|2020-12-28 19:04:30|739.64|736.64|739.63|736.63|739.64|736.64|739.6|736.6|18
1609182280000|2020-12-28 19:04:40|739.62|736.62|739.84|736.84|739.84|736.84|739.6|736.6|13
1609182290000|2020-12-28 19:04:50|739.85|736.85|739.84|736.84|739.86|736.86|739.82|736.82|14
1609182300000|2020-12-28 19:05:00|739.85|736.85|740.14|737.14|740.14|737.14|739.85|736.85|22
1609182310000|2020-12-28 19:05:10|740.13|737.13|740.04|737.04|740.34|737.34|740.04|737.04|24
1609182320000|2020-12-28 19:05:20|739.97|736.97|739.8|736.8|739.98|736.98|739.74|736.74|24
1609182330000|2020-12-28 19:05:30|739.79|736.79|739.76|736.76|739.86|736.86|739.76|736.76|24
1609182340000|2020-12-28 19:05:40|739.75|736.75|739.72|736.72|739.76|736.76|739.7|736.7|10
1609182350000|2020-12-28 19:05:50|739.71|736.71|739.74|736.74|739.8|736.8|739.7|736.7|17
1609182360000|2020-12-28 19:06:00|739.73|736.73|739.72|736.72|739.73|736.73|739.71|736.71|12
1609182370000|2020-12-28 19:06:10|739.7|736.7|740.22|737.22|740.22|737.22|739.7|736.7|29
1609182380000|2020-12-28 19:06:20|740.17|737.17|740.14|737.14|740.24|737.24|740.08|737.08|25
1609182390000|2020-12-28 19:06:30|740.15|737.15|740.27|737.27|740.29|737.29|740.09|737.09|26
1609182400000|2020-12-28 19:06:40|740.26|737.26|740.66|737.66|740.66|737.66|740.26|737.26|17
1609182410000|2020-12-28 19:06:50|740.65|737.65|740.63|737.63|740.76|737.76|740.57|737.57|19
1609182420000|2020-12-28 19:07:00|740.64|737.64|740.91|737.91|740.91|737.91|740.61|737.61|18
1609182430000|2020-12-28 19:07:10|740.92|737.92|740.92|737.92|741.03|738.03|740.92|737.92|20
1609182440000|2020-12-28 19:07:20|740.91|737.91|740.67|737.67|740.91|737.91|740.66|737.66|14
1609182450000|2020-12-28 19:07:30|740.68|737.68|740.62|737.62|740.69|737.69|740.59|737.59|14
1609182460000|2020-12-28 19:07:40|740.63|737.63|740.62|737.62|740.7|737.7|740.57|737.57|21
1609182470000|2020-12-28 19:07:50|740.63|737.63|740.77|737.77|740.78|737.78|740.62|737.62|15
1609182480000|2020-12-28 19:08:00|740.78|737.78|740.79|737.79|740.81|737.81|740.77|737.77|16
1609182490000|2020-12-28 19:08:10|740.78|737.78|740.87|737.87|740.87|737.87|740.78|737.78|18
1609182500000|2020-12-28 19:08:20|740.88|737.88|740.99|737.99|741|738|740.88|737.88|15
1609182510000|2020-12-28 19:08:30|740.98|737.98|741.23|738.23|741.24|738.24|740.98|737.98|14
1609182520000|2020-12-28 19:08:40|741.24|738.24|741.33|738.33|741.33|738.33|741.09|738.09|26
1609182530000|2020-12-28 19:08:50|741.34|738.34|741.44|738.44|741.55|738.55|741.34|738.34|29
1609182540000|2020-12-28 19:09:00|741.46|738.46|741.38|738.38|741.47|738.47|741.25|738.25|25
1609182550000|2020-12-28 19:09:10|741.37|738.37|741.2|738.2|741.37|738.37|741.2|738.2|15
1609182560000|2020-12-28 19:09:20|741.18|738.18|741.3|738.3|741.31|738.31|741.18|738.18|16
1609182570000|2020-12-28 19:09:30|741.31|738.31|741.31|738.31|741.31|738.31|741.27|738.27|22
1609182580000|2020-12-28 19:09:40|741.35|738.35|741.5|738.5|741.54|738.54|741.35|738.35|19
1609182590000|2020-12-28 19:09:50|741.53|738.53|741.55|738.55|741.59|738.59|741.51|738.51|18
1609182600000|2020-12-28 19:10:00|741.54|738.54|741.76|738.76|741.83|738.83|741.54|738.54|17
1609182610000|2020-12-28 19:10:10|741.75|738.75|741.84|738.84|741.85|738.85|741.74|738.74|27
1609182620000|2020-12-28 19:10:20|741.85|738.85|741.86|738.86|741.98|738.98|741.82|738.82|24
1609182630000|2020-12-28 19:10:30|741.92|738.92|742.02|739.02|742.02|739.02|741.84|738.84|27
1609182640000|2020-12-28 19:10:40|742.03|739.03|742.13|739.13|742.16|739.16|742.03|739.03|21
1609182650000|2020-12-28 19:10:50|742.14|739.14|742.09|739.09|742.15|739.15|742.03|739.03|25
1609182660000|2020-12-28 19:11:00|742.1|739.1|742.14|739.14|742.17|739.17|742.07|739.07|22
1609182670000|2020-12-28 19:11:10|742.1|739.1|742.37|739.37|742.37|739.37|742.1|739.1|14
1609182680000|2020-12-28 19:11:20|742.38|739.38|742.37|739.37|742.5|739.5|742.36|739.36|11
1609182690000|2020-12-28 19:11:30|742.38|739.38|742.48|739.48|742.48|739.48|742.36|739.36|17
1609182700000|2020-12-28 19:11:40|742.6|739.6|742.58|739.58|742.64|739.64|742.54|739.54|25
1609182710000|2020-12-28 19:11:50|742.57|739.57|742.65|739.65|742.65|739.65|742.55|739.55|15
1609182720000|2020-12-28 19:12:00|742.64|739.64|742.51|739.51|742.66|739.66|742.47|739.47|33
1609182730000|2020-12-28 19:12:10|742.5|739.5|742.63|739.63|742.63|739.63|742.5|739.5|25
1609182740000|2020-12-28 19:12:20|742.62|739.62|742.63|739.63|742.66|739.66|742.59|739.59|25
1609182750000|2020-12-28 19:12:30|742.66|739.66|742.84|739.84|742.84|739.84|742.62|739.62|14
1609182760000|2020-12-28 19:12:40|742.85|739.85|742.85|739.85|742.91|739.91|742.83|739.83|22
1609182770000|2020-12-28 19:12:50|742.84|739.84|742.89|739.89|742.91|739.91|742.81|739.81|26
1609182780000|2020-12-28 19:13:00|742.88|739.88|742.71|739.71|742.9|739.9|742.71|739.71|26
1609182790000|2020-12-28 19:13:10|742.67|739.67|742.58|739.58|742.78|739.78|742.49|739.49|27
1609182800000|2020-12-28 19:13:20|742.55|739.55|741.89|738.89|742.63|739.63|741.88|738.88|21
1609182810000|2020-12-28 19:13:30|741.9|738.9|742.27|739.27|742.27|739.27|741.79|738.79|34
1609182820000|2020-12-28 19:13:40|742.29|739.29|742.49|739.49|742.5|739.5|742.29|739.29|27
1609182830000|2020-12-28 19:13:50|742.48|739.48|742.73|739.73|742.73|739.73|742.48|739.48|22
1609182840000|2020-12-28 19:14:00|742.75|739.75|742.7|739.7|742.75|739.75|742.66|739.66|25
1609182850000|2020-12-28 19:14:10|742.69|739.69|742.43|739.43|742.7|739.7|742.43|739.43|16
1609182860000|2020-12-28 19:14:20|742.44|739.44|742.46|739.46|742.48|739.48|742.44|739.44|22
1609182870000|2020-12-28 19:14:30|742.45|739.45|742.17|739.17|742.47|739.47|742.15|739.15|26
1609182880000|2020-12-28 19:14:40|742.12|739.12|742.07|739.07|742.26|739.26|742.02|739.02|32
1609182890000|2020-12-28 19:14:50|742.08|739.08|742.21|739.21|742.25|739.25|741.96|738.96|28
1609182900000|2020-12-28 19:15:00|742.23|739.23|742.45|739.45|742.45|739.45|742.19|739.19|31
1609182910000|2020-12-28 19:15:10|742.44|739.44|742.76|739.76|742.76|739.76|742.41|739.41|24
1609182920000|2020-12-28 19:15:20|742.74|739.74|742.72|739.72|742.76|739.76|742.72|739.72|11
1609182930000|2020-12-28 19:15:30|742.7|739.7|742.43|739.43|742.75|739.75|742.43|739.43|19
1609182940000|2020-12-28 19:15:40|742.42|739.42|742.58|739.58|742.59|739.59|742.42|739.42|17
1609182950000|2020-12-28 19:15:50|742.56|739.56|742.6|739.6|742.62|739.62|742.56|739.56|14
1609182960000|2020-12-28 19:16:00|742.59|739.59|742.72|739.72|742.72|739.72|742.59|739.59|12
1609182970000|2020-12-28 19:16:10|742.71|739.71|742.67|739.67|742.75|739.75|742.67|739.67|15
1609182980000|2020-12-28 19:16:20|742.68|739.68|742.65|739.65|742.68|739.68|742.64|739.64|10
1609182990000|2020-12-28 19:16:30|742.64|739.64|742.58|739.58|742.64|739.64|742.58|739.58|5
1609183000000|2020-12-28 19:16:40|742.59|739.59|742.6|739.6|742.63|739.63|742.58|739.58|13
1609183010000|2020-12-28 19:16:50|742.54|739.54|742.17|739.17|742.54|739.54|742.17|739.17|27
1609183020000|2020-12-28 19:17:00|742.18|739.18|742.3|739.3|742.33|739.33|742.15|739.15|27
1609183030000|2020-12-28 19:17:10|742.29|739.29|742.23|739.23|742.29|739.29|742.23|739.23|20
1609183040000|2020-12-28 19:17:20|742.24|739.24|742.2|739.2|742.28|739.28|742.2|739.2|18
1609183050000|2020-12-28 19:17:30|742.19|739.19|742.19|739.19|742.2|739.2|742.17|739.17|7
1609183060000|2020-12-28 19:17:40|742.17|739.17|742.11|739.11|742.18|739.18|741.97|738.97|15
1609183070000|2020-12-28 19:17:50|742.13|739.13|742.13|739.13|742.14|739.14|742.13|739.13|3
1609183080000|2020-12-28 19:18:00|742.14|739.14|742.16|739.16|742.16|739.16|742.13|739.13|11
1609183090000|2020-12-28 19:18:10|742.17|739.17|742.56|739.56|742.6|739.6|742.17|739.17|21
1609183100000|2020-12-28 19:18:20|742.57|739.57|742.44|739.44|742.58|739.58|742.43|739.43|18
1609183110000|2020-12-28 19:18:30|742.43|739.43|742.44|739.44|742.45|739.45|742.4|739.4|18
1609183120000|2020-12-28 19:18:40|742.42|739.42|742.42|739.42|742.44|739.44|742.4|739.4|11
1609183130000|2020-12-28 19:18:50|742.43|739.43|742.27|739.27|742.43|739.43|742.27|739.27|20
1609183140000|2020-12-28 19:19:00|742.25|739.25|742.17|739.17|742.26|739.26|742.17|739.17|22
1609183150000|2020-12-28 19:19:10|742.16|739.16|742.03|739.03|742.17|739.17|741.99|738.99|26
1609183160000|2020-12-28 19:19:20|742.01|739.01|741.99|738.99|742.06|739.06|741.97|738.97|25
1609183170000|2020-12-28 19:19:30|741.98|738.98|741.64|738.64|741.98|738.98|741.6|738.6|17
1609183180000|2020-12-28 19:19:40|741.45|738.45|741.53|738.53|741.74|738.74|741.45|738.45|31
1609183190000|2020-12-28 19:19:50|741.54|738.54|741.57|738.57|741.61|738.61|741.41|738.41|24
1609183200000|2020-12-28 19:20:00|741.56|738.56|741.57|738.57|741.57|738.57|741.4|738.4|30
1609183210000|2020-12-28 19:20:10|741.58|738.58|741.38|738.38|741.59|738.59|741.34|738.34|27
1609183220000|2020-12-28 19:20:20|741.37|738.37|741.15|738.15|741.37|738.37|741.15|738.15|32
1609183230000|2020-12-28 19:20:30|741.16|738.16|741.81|738.81|741.81|738.81|741.16|738.16|25
1609183240000|2020-12-28 19:20:40|741.83|738.83|741.92|738.92|741.97|738.97|741.83|738.83|26
1609183250000|2020-12-28 19:20:50|741.93|738.93|742.06|739.06|742.1|739.1|741.91|738.91|22
1609183260000|2020-12-28 19:21:00|742.05|739.05|742.42|739.42|742.45|739.45|742.05|739.05|23
1609183270000|2020-12-28 19:21:10|742.44|739.44|742.69|739.69|742.69|739.69|742.39|739.39|14
1609183280000|2020-12-28 19:21:20|742.68|739.68|742.71|739.71|742.71|739.71|742.68|739.68|18
1609183290000|2020-12-28 19:21:30|742.7|739.7|742.72|739.72|742.73|739.73|742.7|739.7|16
1609183300000|2020-12-28 19:21:40|742.73|739.73|743.07|740.07|743.12|740.12|742.73|739.73|20
1609183310000|2020-12-28 19:21:50|743.06|740.06|743.14|740.14|743.14|740.14|743.06|740.06|14
1609183320000|2020-12-28 19:22:00|743.39|740.39|743.83|740.83|743.83|740.83|743.39|740.39|15
1609183330000|2020-12-28 19:22:10|743.88|740.88|744.01|741.01|744.05|741.05|743.84|740.84|25
1609183340000|2020-12-28 19:22:20|744.04|741.04|744.08|741.08|744.09|741.09|744.04|741.04|14
1609183350000|2020-12-28 19:22:30|744.17|741.17|744.14|741.14|744.31|741.31|744.13|741.13|21
1609183360000|2020-12-28 19:22:40|744.13|741.13|744.29|741.29|744.29|741.29|744.12|741.12|13
1609183370000|2020-12-28 19:22:50|744.3|741.3|744.14|741.14|744.3|741.3|744.13|741.13|19
1609183380000|2020-12-28 19:23:00|744.15|741.15|743.96|740.96|744.16|741.16|743.96|740.96|17
1609183390000|2020-12-28 19:23:10|744|741|743.98|740.98|744|741|743.83|740.83|17
1609183400000|2020-12-28 19:23:20|743.99|740.99|744.25|741.25|744.38|741.38|743.8|740.8|29
1609183410000|2020-12-28 19:23:30|744.31|741.31|744.42|741.42|744.42|741.42|744.22|741.22|23
1609183420000|2020-12-28 19:23:40|744.41|741.41|744.23|741.23|744.42|741.42|744.23|741.23|10
1609183430000|2020-12-28 19:23:50|744.22|741.22|744.36|741.36|744.36|741.36|744.19|741.19|15
1609183440000|2020-12-28 19:24:00|744.38|741.38|744.42|741.42|744.42|741.42|744.38|741.38|2
1609183450000|2020-12-28 19:24:10|744.46|741.46|744.41|741.41|744.51|741.51|744.36|741.36|19
1609183460000|2020-12-28 19:24:20|744.43|741.43|744.46|741.46|744.47|741.47|744.41|741.41|17
1609183470000|2020-12-28 19:24:30|744.45|741.45|743.93|740.93|744.46|741.46|743.93|740.93|23
1609183480000|2020-12-28 19:24:40|743.87|740.87|743.86|740.86|743.91|740.91|743.83|740.83|26
1609183490000|2020-12-28 19:24:50|743.85|740.85|743.98|740.98|744.04|741.04|743.68|740.68|25
1609183500000|2020-12-28 19:25:00|743.97|740.97|744.2|741.2|744.2|741.2|743.82|740.82|21
1609183510000|2020-12-28 19:25:10|744.21|741.21|743.93|740.93|744.22|741.22|743.93|740.93|23
1609183520000|2020-12-28 19:25:20|743.73|740.73|743.37|740.37|743.74|740.74|743.27|740.27|36
1609183530000|2020-12-28 19:25:30|743.43|740.43|742.91|739.91|743.45|740.45|742.68|739.68|32
1609183540000|2020-12-28 19:25:40|743.09|740.09|742.9|739.9|743.09|740.09|742.8|739.8|33
1609183550000|2020-12-28 19:25:50|742.91|739.91|743.29|740.29|743.32|740.32|742.9|739.9|29
1609183560000|2020-12-28 19:26:00|743.31|740.31|743.06|740.06|743.31|740.31|743.03|740.03|24
1609183570000|2020-12-28 19:26:10|743.05|740.05|743.13|740.13|743.21|740.21|743.01|740.01|32
1609183580000|2020-12-28 19:26:20|743.08|740.08|743|740|743.13|740.13|742.99|739.99|14
1609183590000|2020-12-28 19:26:30|743.01|740.01|742.97|739.97|743.04|740.04|742.89|739.89|25
1609183600000|2020-12-28 19:26:40|742.96|739.96|742.76|739.76|743|740|742.76|739.76|24
1609183610000|2020-12-28 19:26:50|742.78|739.78|743.18|740.18|743.18|740.18|742.76|739.76|27
1609183620000|2020-12-28 19:27:00|743.1|740.1|743.12|740.12|743.3|740.3|743.1|740.1|28
1609183630000|2020-12-28 19:27:10|743.07|740.07|743.28|740.28|743.28|740.28|743.05|740.05|27
1609183640000|2020-12-28 19:27:20|743.27|740.27|743.36|740.36|743.36|740.36|743.25|740.25|19
1609183650000|2020-12-28 19:27:30|743.34|740.34|743.68|740.68|743.71|740.71|743.28|740.28|29
1609183660000|2020-12-28 19:27:40|743.69|740.69|743.78|740.78|743.78|740.78|743.68|740.68|14
1609183670000|2020-12-28 19:27:50|743.77|740.77|743.79|740.79|743.82|740.82|743.67|740.67|23
1609183680000|2020-12-28 19:28:00|743.78|740.78|743.95|740.95|743.95|740.95|743.76|740.76|14
1609183690000|2020-12-28 19:28:10|743.94|740.94|744.2|741.2|744.2|741.2|743.94|740.94|13
1609183700000|2020-12-28 19:28:20|744.21|741.21|744.34|741.34|744.35|741.35|744.21|741.21|10
1609183710000|2020-12-28 19:28:30|744.35|741.35|744.24|741.24|744.39|741.39|744.22|741.22|19
1609183720000|2020-12-28 19:28:40|744.26|741.26|744.11|741.11|744.26|741.26|744.1|741.1|17
1609183730000|2020-12-28 19:28:50|744.15|741.15|743.86|740.86|744.15|741.15|743.85|740.85|20
1609183740000|2020-12-28 19:29:00|743.87|740.87|744.16|741.16|744.16|741.16|743.86|740.86|20
1609183750000|2020-12-28 19:29:10|744.17|741.17|744.18|741.18|744.2|741.2|744.15|741.15|22
1609183760000|2020-12-28 19:29:20|744.17|741.17|744.23|741.23|744.24|741.24|744.15|741.15|16
1609183770000|2020-12-28 19:29:30|744.22|741.22|744.22|741.22|744.23|741.23|744.21|741.21|15
1609183780000|2020-12-28 19:29:40|744.23|741.23|744.25|741.25|744.26|741.26|744.23|741.23|10
1609183790000|2020-12-28 19:29:50|744.26|741.26|743.99|740.99|744.26|741.26|743.99|740.99|18
1609183800000|2020-12-28 19:30:00|744|741|743.7|740.7|744.02|741.02|743.69|740.69|23
1609183810000|2020-12-28 19:30:10|743.69|740.69|743.73|740.73|743.73|740.73|743.67|740.67|23
1609183820000|2020-12-28 19:30:20|743.71|740.71|743.42|740.42|743.74|740.74|743.42|740.42|24
1609183830000|2020-12-28 19:30:30|743.43|740.43|743.74|740.74|743.74|740.74|743.39|740.39|25
1609183840000|2020-12-28 19:30:40|743.75|740.75|744.13|741.13|744.15|741.15|743.75|740.75|33
1609183850000|2020-12-28 19:30:50|744.15|741.15|744.18|741.18|744.2|741.2|744.13|741.13|20
1609183860000|2020-12-28 19:31:00|744.2|741.2|744.21|741.21|744.25|741.25|744.19|741.19|22
1609183870000|2020-12-28 19:31:10|744.23|741.23|744.34|741.34|744.35|741.35|744.23|741.23|21
1609183880000|2020-12-28 19:31:20|744.35|741.35|744.46|741.46|744.47|741.47|744.34|741.34|11
1609183890000|2020-12-28 19:31:30|744.48|741.48|744.84|741.84|744.87|741.87|744.46|741.46|19
1609183900000|2020-12-28 19:31:40|744.83|741.83|744.86|741.86|744.93|741.93|744.79|741.79|23
1609183910000|2020-12-28 19:31:50|744.85|741.85|745.07|742.07|745.09|742.09|744.85|741.85|22
1609183920000|2020-12-28 19:32:00|745.04|742.04|744.72|741.72|745.04|742.04|744.72|741.72|25
1609183930000|2020-12-28 19:32:10|744.71|741.71|744.93|741.93|744.93|741.93|744.71|741.71|26
1609183940000|2020-12-28 19:32:20|744.89|741.89|745.31|742.31|745.35|742.35|744.89|741.89|29
1609183950000|2020-12-28 19:32:30|745.34|742.34|745.56|742.56|745.56|742.56|745.34|742.34|17
1609183960000|2020-12-28 19:32:40|745.53|742.53|746|743|746.16|743.16|745.53|742.53|28
1609183970000|2020-12-28 19:32:50|746.06|743.06|746.64|743.64|746.78|743.78|745.92|742.92|30
1609183980000|2020-12-28 19:33:00|746.63|743.63|746.92|743.92|746.95|743.95|746.6|743.6|25
1609183990000|2020-12-28 19:33:10|746.94|743.94|747.4|744.4|747.43|744.43|746.94|743.94|26
1609184000000|2020-12-28 19:33:20|747.41|744.41|747.52|744.52|748.02|745.02|747.38|744.38|28
1609184010000|2020-12-28 19:33:30|747.53|744.53|747.74|744.74|747.76|744.76|747.51|744.51|24
1609184020000|2020-12-28 19:33:40|747.76|744.76|747.47|744.47|747.82|744.82|747.42|744.42|27
1609184030000|2020-12-28 19:33:50|747.46|744.46|747.41|744.41|747.46|744.46|747.39|744.39|31
1609184040000|2020-12-28 19:34:00|747.39|744.39|747.51|744.51|747.54|744.54|747.39|744.39|24
1609184050000|2020-12-28 19:34:10|747.5|744.5|747.49|744.49|747.55|744.55|747.45|744.45|23
1609184060000|2020-12-28 19:34:20|747.5|744.5|747.68|744.68|747.68|744.68|747.49|744.49|31
1609184070000|2020-12-28 19:34:30|747.67|744.67|747.49|744.49|747.98|744.98|747.49|744.49|23
1609184080000|2020-12-28 19:34:40|747.42|744.42|747.66|744.66|747.69|744.69|747.31|744.31|25
1609184090000|2020-12-28 19:34:50|747.65|744.65|747.93|744.93|747.93|744.93|747.45|744.45|36
1609184100000|2020-12-28 19:35:00|747.89|744.89|747.74|744.74|748.01|745.01|747.74|744.74|25
1609184110000|2020-12-28 19:35:10|747.75|744.75|747.65|744.65|747.89|744.89|747.65|744.65|25
1609184120000|2020-12-28 19:35:20|747.64|744.64|747.59|744.59|747.66|744.66|747.58|744.58|15
1609184130000|2020-12-28 19:35:30|747.61|744.61|747.29|744.29|747.63|744.63|747.28|744.28|22
1609184140000|2020-12-28 19:35:40|747.33|744.33|747.35|744.35|747.35|744.35|747.29|744.29|13
1609184150000|2020-12-28 19:35:50|747.33|744.33|747.31|744.31|747.35|744.35|747.31|744.31|8
1609184160000|2020-12-28 19:36:00|747.3|744.3|747.49|744.49|747.51|744.51|747.27|744.27|16
1609184170000|2020-12-28 19:36:10|747.5|744.5|747.77|744.77|747.79|744.79|747.5|744.5|16
1609184180000|2020-12-28 19:36:20|747.76|744.76|747.7|744.7|747.77|744.77|747.69|744.69|14
1609184190000|2020-12-28 19:36:30|747.72|744.72|748.23|745.23|748.23|745.23|747.7|744.7|20
1609184200000|2020-12-28 19:36:40|748.21|745.21|748.37|745.37|748.37|745.37|748.21|745.21|9
1609184210000|2020-12-28 19:36:50|748.38|745.38|748.41|745.41|748.41|745.41|748.38|745.38|4
1609184220000|2020-12-28 19:37:00|748.42|745.42|748.36|745.36|748.44|745.44|748.35|745.35|10
1609184230000|2020-12-28 19:37:10|748.32|745.32|748.12|745.12|748.32|745.32|748.11|745.11|22
1609184240000|2020-12-28 19:37:20|748.1|745.1|748.13|745.13|748.22|745.22|748.1|745.1|23
1609184250000|2020-12-28 19:37:30|748.17|745.17|747.93|744.93|748.21|745.21|747.93|744.93|22
1609184260000|2020-12-28 19:37:40|747.94|744.94|747.94|744.94|747.94|744.94|747.92|744.92|3
1609184270000|2020-12-28 19:37:50|747.92|744.92|747.98|744.98|748.09|745.09|747.92|744.92|23
1609184280000|2020-12-28 19:38:00|747.99|744.99|748.13|745.13|748.15|745.15|747.99|744.99|21
1609184290000|2020-12-28 19:38:10|748.1|745.1|748.26|745.26|748.26|745.26|748.09|745.09|22
1609184300000|2020-12-28 19:38:20|748.27|745.27|748.32|745.32|748.32|745.32|748.24|745.24|11
1609184310000|2020-12-28 19:38:30|748.31|745.31|748.21|745.21|748.33|745.33|748.2|745.2|11
1609184320000|2020-12-28 19:38:40|748.19|745.19|747.89|744.89|748.21|745.21|747.86|744.86|27
1609184330000|2020-12-28 19:38:50|747.9|744.9|747.86|744.86|747.93|744.93|747.68|744.68|19
1609184340000|2020-12-28 19:39:00|747.97|744.97|747.86|744.86|748.1|745.1|747.86|744.86|21
1609184350000|2020-12-28 19:39:10|747.84|744.84|747.44|744.44|747.9|744.9|747.39|744.39|35
1609184360000|2020-12-28 19:39:20|747.43|744.43|747.4|744.4|747.47|744.47|747.38|744.38|21
1609184370000|2020-12-28 19:39:30|747.41|744.41|747.42|744.42|747.45|744.45|747.37|744.37|18
1609184380000|2020-12-28 19:39:40|747.41|744.41|747.75|744.75|747.84|744.84|747.39|744.39|28
1609184390000|2020-12-28 19:39:50|747.76|744.76|747.72|744.72|747.76|744.76|747.7|744.7|10
1609184400000|2020-12-28 19:40:00|747.76|744.76|747.71|744.71|747.84|744.84|747.69|744.69|18
1609184410000|2020-12-28 19:40:10|747.72|744.72|748.17|745.17|748.17|745.17|747.71|744.71|26
1609184420000|2020-12-28 19:40:20|748.16|745.16|748.21|745.21|748.23|745.23|748.05|745.05|20
1609184430000|2020-12-28 19:40:30|748.2|745.2|747.65|744.65|748.2|745.2|747.65|744.65|27
1609184440000|2020-12-28 19:40:40|747.67|744.67|747.56|744.56|747.68|744.68|747.53|744.53|23
1609184450000|2020-12-28 19:40:50|747.6|744.6|747.51|744.51|747.6|744.6|747.5|744.5|23
1609184460000|2020-12-28 19:41:00|747.49|744.49|747.51|744.51|747.58|744.58|747.49|744.49|22
1609184470000|2020-12-28 19:41:10|747.52|744.52|747.19|744.19|747.53|744.53|747.19|744.19|21
1609184480000|2020-12-28 19:41:20|747.26|744.26|746.96|743.96|747.35|744.35|746.68|743.68|30
1609184490000|2020-12-28 19:41:30|747.01|744.01|746.92|743.92|747.01|744.01|746.5|743.5|27
1609184500000|2020-12-28 19:41:40|746.95|743.95|747.56|744.56|747.56|744.56|746.89|743.89|26
1609184510000|2020-12-28 19:41:50|747.59|744.59|747.24|744.24|747.64|744.64|747.24|744.24|21
1609184520000|2020-12-28 19:42:00|747.25|744.25|747.22|744.22|747.28|744.28|747.15|744.15|18
1609184530000|2020-12-28 19:42:10|747.23|744.23|747.37|744.37|747.38|744.38|747.2|744.2|28
1609184540000|2020-12-28 19:42:20|747.41|744.41|747.41|744.41|747.45|744.45|747.39|744.39|17
1609184550000|2020-12-28 19:42:30|747.4|744.4|747.86|744.86|747.88|744.88|747.4|744.4|22
1609184560000|2020-12-28 19:42:40|747.87|744.87|748.23|745.23|748.24|745.24|747.87|744.87|23
1609184570000|2020-12-28 19:42:50|748.25|745.25|748.11|745.11|748.37|745.37|748.11|745.11|22
1609184580000|2020-12-28 19:43:00|748.1|745.1|748.16|745.16|748.18|745.18|748.09|745.09|24
1609184590000|2020-12-28 19:43:10|748.15|745.15|748.19|745.19|748.19|745.19|748.14|745.14|12
1609184600000|2020-12-28 19:43:20|748.18|745.18|748.16|745.16|748.19|745.19|748.16|745.16|17
1609184610000|2020-12-28 19:43:30|748.17|745.17|748.18|745.18|748.19|745.19|748.16|745.16|20
1609184620000|2020-12-28 19:43:40|748.17|745.17|747.93|744.93|748.22|745.22|747.88|744.88|22
1609184630000|2020-12-28 19:43:50|747.9|744.9|748.15|745.15|748.18|745.18|747.9|744.9|25
1609184640000|2020-12-28 19:44:00|748.13|745.13|748.11|745.11|748.16|745.16|748.11|745.11|16
1609184650000|2020-12-28 19:44:10|748.1|745.1|748.18|745.18|748.18|745.18|748.08|745.08|23
1609184660000|2020-12-28 19:44:20|748.21|745.21|748.17|745.17|748.24|745.24|748.17|745.17|17
1609184670000|2020-12-28 19:44:30|748.16|745.16|748.15|745.15|748.16|745.16|748.13|745.13|9
1609184680000|2020-12-28 19:44:40|748.14|745.14|748.19|745.19|748.19|745.19|748.14|745.14|9
1609184690000|2020-12-28 19:44:50|748.2|745.2|748.26|745.26|748.26|745.26|748.2|745.2|7
1609184700000|2020-12-28 19:45:00|748.25|745.25|748.31|745.31|748.33|745.33|748.25|745.25|12
1609184710000|2020-12-28 19:45:10|748.3|745.3|748.06|745.06|748.3|745.3|748.06|745.06|15
1609184720000|2020-12-28 19:45:20|748.05|745.05|747.83|744.83|748.06|745.06|747.79|744.79|21
1609184730000|2020-12-28 19:45:30|747.87|744.87|747.86|744.86|747.95|744.95|747.68|744.68|25
1609184740000|2020-12-28 19:45:40|747.85|744.85|747.9|744.9|747.9|744.9|747.78|744.78|19
1609184750000|2020-12-28 19:45:50|747.98|744.98|747.81|744.81|748|745|747.78|744.78|27
1609184760000|2020-12-28 19:46:00|747.79|744.79|747.73|744.73|747.79|744.79|747.72|744.72|23
1609184770000|2020-12-28 19:46:10|747.74|744.74|747.76|744.76|747.78|744.78|747.73|744.73|8
1609184780000|2020-12-28 19:46:20|747.75|744.75|747.67|744.67|747.8|744.8|747.58|744.58|22
1609184790000|2020-12-28 19:46:30|747.53|744.53|747.34|744.34|747.62|744.62|747.3|744.3|18
1609184800000|2020-12-28 19:46:40|746.83|743.83|746.59|743.59|746.85|743.85|746.57|743.57|30
1609184810000|2020-12-28 19:46:50|746.61|743.61|746.59|743.59|746.61|743.61|746.55|743.55|27
1609184820000|2020-12-28 19:47:00|746.58|743.58|747.05|744.05|747.08|744.08|746.55|743.55|26
1609184830000|2020-12-28 19:47:10|747.01|744.01|746.51|743.51|747.01|744.01|746.5|743.5|24
1609184840000|2020-12-28 19:47:20|746.52|743.52|746.05|743.05|746.52|743.52|745.89|742.89|21
1609184850000|2020-12-28 19:47:30|746.08|743.08|746.08|743.08|746.25|743.25|746|743|33
1609184860000|2020-12-28 19:47:40|746.09|743.09|746.54|743.54|746.6|743.6|746.09|743.09|29
1609184870000|2020-12-28 19:47:50|746.56|743.56|746.46|743.46|746.61|743.61|746.37|743.37|30
1609184880000|2020-12-28 19:48:00|746.47|743.47|746.47|743.47|746.56|743.56|746.43|743.43|29
1609184890000|2020-12-28 19:48:10|746.49|743.49|746.51|743.51|746.54|743.54|746.47|743.47|22
1609184900000|2020-12-28 19:48:20|746.54|743.54|746.45|743.45|746.54|743.54|746.36|743.36|27
1609184910000|2020-12-28 19:48:30|746.46|743.46|746.77|743.77|746.77|743.77|746.46|743.46|26
1609184920000|2020-12-28 19:48:40|746.76|743.76|746.87|743.87|746.89|743.89|746.75|743.75|23
1609184930000|2020-12-28 19:48:50|746.9|743.9|746.91|743.91|746.91|743.91|746.85|743.85|15
1609184940000|2020-12-28 19:49:00|746.92|743.92|746.91|743.91|746.94|743.94|746.85|743.85|17
1609184950000|2020-12-28 19:49:10|746.87|743.87|746.64|743.64|746.9|743.9|746.54|743.54|17
1609184960000|2020-12-28 19:49:20|746.67|743.67|746.7|743.7|746.7|743.7|746.67|743.67|5
1609184970000|2020-12-28 19:49:30|746.72|743.72|746.83|743.83|746.92|743.92|746.72|743.72|24
1609184980000|2020-12-28 19:49:40|746.82|743.82|746.84|743.84|746.85|743.85|746.79|743.79|25
1609184990000|2020-12-28 19:49:50|746.83|743.83|747.16|744.16|747.17|744.17|746.83|743.83|20
1609185000000|2020-12-28 19:50:00|747.17|744.17|747.23|744.23|747.25|744.25|747.16|744.16|22
1609185010000|2020-12-28 19:50:10|747.22|744.22|747.01|744.01|747.22|744.22|746.92|743.92|31
1609185020000|2020-12-28 19:50:20|746.93|743.93|746.88|743.88|747.01|744.01|746.86|743.86|28
1609185030000|2020-12-28 19:50:30|746.89|743.89|747.07|744.07|747.09|744.09|746.85|743.85|30
1609185040000|2020-12-28 19:50:40|747.03|744.03|747.17|744.17|747.26|744.26|746.99|743.99|36
1609185050000|2020-12-28 19:50:50|747.21|744.21|747.22|744.22|747.26|744.26|747.16|744.16|22
1609185060000|2020-12-28 19:51:00|747.2|744.2|747.22|744.22|747.25|744.25|747.16|744.16|27
1609185070000|2020-12-28 19:51:10|747.21|744.21|747.92|744.92|747.92|744.92|747.19|744.19|24
1609185080000|2020-12-28 19:51:20|747.93|744.93|748|745|748.02|745.02|747.93|744.93|15
1609185090000|2020-12-28 19:51:30|747.99|744.99|747.97|744.97|748.05|745.05|747.94|744.94|29
1609185100000|2020-12-28 19:51:40|747.95|744.95|748.15|745.15|748.16|745.16|747.93|744.93|24
1609185110000|2020-12-28 19:51:50|748.16|745.16|748.11|745.11|748.16|745.16|748.05|745.05|31
1609185120000|2020-12-28 19:52:00|748.12|745.12|748.15|745.15|748.19|745.19|748.12|745.12|10
1609185130000|2020-12-28 19:52:10|748.09|745.09|748.02|745.02|748.09|745.09|747.95|744.95|18
1609185140000|2020-12-28 19:52:20|748.03|745.03|747.98|744.98|748.06|745.06|747.98|744.98|21
1609185150000|2020-12-28 19:52:30|747.99|744.99|747.81|744.81|748.03|745.03|747.81|744.81|23
1609185160000|2020-12-28 19:52:40|747.85|744.85|747.9|744.9|747.9|744.9|747.79|744.79|22
1609185170000|2020-12-28 19:52:50|747.88|744.88|748.08|745.08|748.24|745.24|747.85|744.85|21
1609185180000|2020-12-28 19:53:00|748.05|745.05|748.23|745.23|748.23|745.23|748|745|26
1609185190000|2020-12-28 19:53:10|748.25|745.25|748.31|745.31|748.32|745.32|748.19|745.19|18
1609185200000|2020-12-28 19:53:20|748.32|745.32|748.26|745.26|748.41|745.41|748.25|745.25|20
1609185210000|2020-12-28 19:53:30|748.27|745.27|748.05|745.05|748.3|745.3|748.05|745.05|26
1609185220000|2020-12-28 19:53:40|748.04|745.04|748.04|745.04|748.07|745.07|748.01|745.01|14
1609185230000|2020-12-28 19:53:50|748.03|745.03|747.92|744.92|748.05|745.05|747.84|744.84|32
1609185240000|2020-12-28 19:54:00|747.93|744.93|747.88|744.88|748|745|747.88|744.88|26
1609185250000|2020-12-28 19:54:10|747.86|744.86|748.11|745.11|748.11|745.11|747.84|744.84|27
1609185260000|2020-12-28 19:54:20|748.12|745.12|748.25|745.25|748.27|745.27|748.12|745.12|22
1609185270000|2020-12-28 19:54:30|748.26|745.26|748.15|745.15|748.29|745.29|748.15|745.15|23
1609185280000|2020-12-28 19:54:40|748.14|745.14|747.98|744.98|748.16|745.16|747.98|744.98|20
1609185290000|2020-12-28 19:54:50|747.97|744.97|747.82|744.82|747.97|744.97|747.8|744.8|29
1609185300000|2020-12-28 19:55:00|747.81|744.81|748.14|745.14|748.14|745.14|747.81|744.81|22
1609185310000|2020-12-28 19:55:10|748.13|745.13|748.14|745.14|748.14|745.14|748.12|745.12|12
1609185320000|2020-12-28 19:55:20|748.15|745.15|748.15|745.15|748.16|745.16|748.15|745.15|3
1609185330000|2020-12-28 19:55:30|748.16|745.16|748.13|745.13|748.16|745.16|748.13|745.13|10
1609185340000|2020-12-28 19:55:40|748.14|745.14|747.88|744.88|748.14|745.14|747.88|744.88|15
1609185350000|2020-12-28 19:55:50|747.87|744.87|747.72|744.72|747.9|744.9|747.72|744.72|9
1609185360000|2020-12-28 19:56:00|747.7|744.7|747.64|744.64|747.71|744.71|747.64|744.64|14
1609185370000|2020-12-28 19:56:10|747.65|744.65|747.35|744.35|747.7|744.7|747.33|744.33|25
1609185380000|2020-12-28 19:56:20|747.24|744.24|746.99|743.99|747.28|744.28|746.99|743.99|22
1609185390000|2020-12-28 19:56:30|747|744|747.01|744.01|747.11|744.11|746.88|743.88|13
1609185400000|2020-12-28 19:56:40|747|744|746.03|743.03|747.25|744.25|745.76|742.76|25
1609185410000|2020-12-28 19:56:50|745.84|742.84|745.84|742.84|746.09|743.09|745.81|742.81|30
1609185420000|2020-12-28 19:57:00|745.67|742.67|744.86|741.86|745.98|742.98|744.55|741.55|35
1609185430000|2020-12-28 19:57:10|744.91|741.91|745.13|742.13|745.2|742.2|744.75|741.75|35
1609185440000|2020-12-28 19:57:20|745.14|742.14|745.33|742.33|745.4|742.4|745.14|742.14|29
1609185450000|2020-12-28 19:57:30|745.31|742.31|745.11|742.11|745.4|742.4|744.93|741.93|28
1609185460000|2020-12-28 19:57:40|744.94|741.94|745.14|742.14|745.25|742.25|744.94|741.94|28
1609185470000|2020-12-28 19:57:50|745.13|742.13|745.57|742.57|745.57|742.57|745.07|742.07|32
1609185480000|2020-12-28 19:58:00|745.59|742.59|745.76|742.76|745.77|742.77|745.58|742.58|20
1609185490000|2020-12-28 19:58:10|745.7|742.7|745.64|742.64|745.75|742.75|745.64|742.64|21
1609185500000|2020-12-28 19:58:20|745.67|742.67|745.31|742.31|745.68|742.68|745.27|742.27|27
1609185510000|2020-12-28 19:58:30|745.28|742.28|744.99|741.99|745.3|742.3|744.96|741.96|32
1609185520000|2020-12-28 19:58:40|745|742|744.28|741.28|745|742|744.28|741.28|32
1609185530000|2020-12-28 19:58:50|744.31|741.31|744.06|741.06|744.39|741.39|744.05|741.05|21
1609185540000|2020-12-28 19:59:00|744.1|741.1|744.5|741.5|744.5|741.5|744.1|741.1|23
1609185550000|2020-12-28 19:59:10|744.55|741.55|744.9|741.9|744.9|741.9|744.55|741.55|20
1609185560000|2020-12-28 19:59:20|744.88|741.88|744.75|741.75|744.88|741.88|744.75|741.75|13
1609185570000|2020-12-28 19:59:30|744.76|741.76|745.02|742.02|745.03|742.03|744.76|741.76|13
1609185580000|2020-12-28 19:59:40|745|742|744.99|741.99|745.04|742.04|744.99|741.99|24
1609185590000|2020-12-28 19:59:50|744.94|741.94|744.92|741.92|744.95|741.95|744.89|741.89|7
1609185600000|2020-12-28 20:00:00|744.91|741.91|744.1|741.1|744.97|741.97|744.01|741.01|31
1609185610000|2020-12-28 20:00:10|744.14|741.14|744.47|741.47|744.5|741.5|744.13|741.13|32
1609185620000|2020-12-28 20:00:20|744.46|741.46|744.21|741.21|744.49|741.49|744.06|741.06|34
1609185630000|2020-12-28 20:00:30|744.29|741.29|744.26|741.26|744.36|741.36|743.95|740.95|34
1609185640000|2020-12-28 20:00:40|744.34|741.34|744.37|741.37|744.45|741.45|744.34|741.34|24
1609185650000|2020-12-28 20:00:50|744.35|741.35|744.42|741.42|744.44|741.44|744.27|741.27|31
1609185660000|2020-12-28 20:01:00|744.4|741.4|744.91|741.91|744.92|741.92|744.4|741.4|24
1609185670000|2020-12-28 20:01:10|744.92|741.92|745.11|742.11|745.11|742.11|744.92|741.92|16
1609185680000|2020-12-28 20:01:20|745.12|742.12|745.59|742.59|745.6|742.6|745.12|742.12|24
1609185690000|2020-12-28 20:01:30|745.62|742.62|745.76|742.76|745.9|742.9|745.62|742.62|29
1609185700000|2020-12-28 20:01:40|745.74|742.74|746.02|743.02|746.02|743.02|745.74|742.74|19
1609185710000|2020-12-28 20:01:50|746.01|743.01|746.23|743.23|746.42|743.42|746.01|743.01|25
1609185720000|2020-12-28 20:02:00|746.21|743.21|746.3|743.3|746.3|743.3|746.15|743.15|28
1609185730000|2020-12-28 20:02:10|746.31|743.31|746.46|743.46|746.46|743.46|746.31|743.31|27
1609185740000|2020-12-28 20:02:20|746.53|743.53|746.57|743.57|746.77|743.77|746.46|743.46|29
1609185750000|2020-12-28 20:02:30|746.58|743.58|746.56|743.56|746.58|743.58|746.55|743.55|23
1609185760000|2020-12-28 20:02:40|746.63|743.63|746.7|743.7|746.71|743.71|746.63|743.63|28
1609185770000|2020-12-28 20:02:50|746.68|743.68|746.62|743.62|746.68|743.68|746.61|743.61|18
1609185780000|2020-12-28 20:03:00|746.64|743.64|746.5|743.5|746.66|743.66|746.45|743.45|18
1609185790000|2020-12-28 20:03:10|746.54|743.54|746.67|743.67|746.78|743.78|746.54|743.54|20
1609185800000|2020-12-28 20:03:20|746.66|743.66|747.4|744.4|747.4|744.4|746.65|743.65|30
1609185810000|2020-12-28 20:03:30|747.39|744.39|747.42|744.42|747.42|744.42|747.39|744.39|9
1609185820000|2020-12-28 20:03:40|747.46|744.46|747.51|744.51|747.66|744.66|747.39|744.39|22
1609185830000|2020-12-28 20:03:50|747.52|744.52|747.15|744.15|747.53|744.53|747.14|744.14|28
1609185840000|2020-12-28 20:04:00|747.14|744.14|747.31|744.31|747.31|744.31|746.99|743.99|31
1609185850000|2020-12-28 20:04:10|747.29|744.29|747.26|744.26|747.39|744.39|747.26|744.26|23
1609185860000|2020-12-28 20:04:20|747.27|744.27|747.42|744.42|747.42|744.42|747.18|744.18|17
1609185870000|2020-12-28 20:04:30|747.43|744.43|747.47|744.47|747.47|744.47|747.43|744.43|7
1609185880000|2020-12-28 20:04:40|747.46|744.46|747.43|744.43|747.47|744.47|747.43|744.43|10
1609185890000|2020-12-28 20:04:50|747.44|744.44|747.5|744.5|747.5|744.5|747.44|744.44|8
1609185900000|2020-12-28 20:05:00|747.51|744.51|747.48|744.48|747.51|744.51|747.42|744.42|10
1609185910000|2020-12-28 20:05:10|747.49|744.49|747.52|744.52|747.52|744.52|747.49|744.49|4
1609185920000|2020-12-28 20:05:20|747.53|744.53|747.97|744.97|748|745|747.53|744.53|13
1609185930000|2020-12-28 20:05:30|747.96|744.96|747.85|744.85|747.96|744.96|747.83|744.83|11
1609185940000|2020-12-28 20:05:40|747.89|744.89|747.89|744.89|747.93|744.93|747.87|744.87|23
1609185950000|2020-12-28 20:05:50|747.91|744.91|747.35|744.35|747.91|744.91|747.35|744.35|18
1609185960000|2020-12-28 20:06:00|747.38|744.38|747.02|744.02|747.38|744.38|747.01|744.01|17
1609185970000|2020-12-28 20:06:10|747.01|744.01|746.54|743.54|747.01|744.01|746.53|743.53|27
1609185980000|2020-12-28 20:06:20|746.52|743.52|746.04|743.04|746.52|743.52|746.04|743.04|22
1609185990000|2020-12-28 20:06:30|745.95|742.95|746.26|743.26|746.32|743.32|745.88|742.88|29
1609186000000|2020-12-28 20:06:40|746.34|743.34|746.61|743.61|746.69|743.69|746.34|743.34|25
1609186010000|2020-12-28 20:06:50|746.53|743.53|746.65|743.65|746.66|743.66|746.47|743.47|26
1609186020000|2020-12-28 20:07:00|746.62|743.62|746.34|743.34|746.64|743.64|746.33|743.33|23
1609186030000|2020-12-28 20:07:10|746.33|743.33|746.81|743.81|746.86|743.86|746.32|743.32|28
1609186040000|2020-12-28 20:07:20|746.82|743.82|746.72|743.72|746.9|743.9|746.52|743.52|31
1609186050000|2020-12-28 20:07:30|746.68|743.68|746.24|743.24|746.68|743.68|746.24|743.24|27
1609186060000|2020-12-28 20:07:40|746.26|743.26|746.22|743.22|746.26|743.26|746.16|743.16|25
1609186070000|2020-12-28 20:07:50|746.25|743.25|746.12|743.12|746.26|743.26|746.1|743.1|24
1609186080000|2020-12-28 20:08:00|746.13|743.13|745.99|742.99|746.13|743.13|745.76|742.76|28
1609186090000|2020-12-28 20:08:10|746.01|743.01|745.95|742.95|746.01|743.01|745.9|742.9|12
1609186100000|2020-12-28 20:08:20|745.96|742.96|745.86|742.86|745.98|742.98|745.86|742.86|12
1609186110000|2020-12-28 20:08:30|745.88|742.88|745.86|742.86|745.9|742.9|745.86|742.86|9
1609186120000|2020-12-28 20:08:40|745.82|742.82|745.65|742.65|745.82|742.82|745.65|742.65|8
1609186130000|2020-12-28 20:08:50|745.66|742.66|745.42|742.42|745.68|742.68|745.36|742.36|28
1609186140000|2020-12-28 20:09:00|745.55|742.55|745.33|742.33|745.64|742.64|745.31|742.31|23
1609186150000|2020-12-28 20:09:10|745.34|742.34|746.09|743.09|746.09|743.09|745.31|742.31|27
1609186160000|2020-12-28 20:09:20|746.1|743.1|746.45|743.45|746.49|743.49|746.1|743.1|27
1609186170000|2020-12-28 20:09:30|746.46|743.46|746.31|743.31|746.49|743.49|746.17|743.17|23
1609186180000|2020-12-28 20:09:40|746.32|743.32|746.49|743.49|746.49|743.49|746.32|743.32|27
1609186190000|2020-12-28 20:09:50|746.48|743.48|746.36|743.36|746.51|743.51|746.36|743.36|23
1609186200000|2020-12-28 20:10:00|746.34|743.34|746.82|743.82|746.88|743.88|746.34|743.34|23
1609186210000|2020-12-28 20:10:10|746.83|743.83|746.85|743.85|746.85|743.85|746.83|743.83|5
1609186220000|2020-12-28 20:10:20|746.84|743.84|746.84|743.84|746.86|743.86|746.83|743.83|9
1609186230000|2020-12-28 20:10:30|746.85|743.85|746.92|743.92|746.93|743.93|746.84|743.84|26
1609186240000|2020-12-28 20:10:40|746.93|743.93|746.47|743.47|746.93|743.93|746.47|743.47|25
1609186250000|2020-12-28 20:10:50|746.46|743.46|746.04|743.04|746.46|743.46|746.02|743.02|27
1609186260000|2020-12-28 20:11:00|746.02|743.02|745.92|742.92|746.05|743.05|745.91|742.91|21
1609186270000|2020-12-28 20:11:10|745.96|742.96|745.94|742.94|745.96|742.96|745.87|742.87|21
1609186280000|2020-12-28 20:11:20|745.9|742.9|745.96|742.96|745.98|742.98|745.89|742.89|11
1609186290000|2020-12-28 20:11:30|745.97|742.97|745.83|742.83|745.98|742.98|745.83|742.83|15
1609186300000|2020-12-28 20:11:40|745.81|742.81|745.68|742.68|745.83|742.83|745.63|742.63|29
1609186310000|2020-12-28 20:11:50|745.66|742.66|745.54|742.54|745.76|742.76|745.54|742.54|25
1609186320000|2020-12-28 20:12:00|745.59|742.59|745.61|742.61|745.71|742.71|745.55|742.55|17
1609186330000|2020-12-28 20:12:10|745.58|742.58|745.64|742.64|745.73|742.73|745.58|742.58|4
1609186340000|2020-12-28 20:12:20|745.65|742.65|746.28|743.28|746.28|743.28|745.55|742.55|28
1609186350000|2020-12-28 20:12:30|746.27|743.27|746.24|743.24|746.27|743.27|746.18|743.18|21
1609186360000|2020-12-28 20:12:40|746.23|743.23|746.07|743.07|746.25|743.25|746.04|743.04|25
1609186370000|2020-12-28 20:12:50|746.08|743.08|745.97|742.97|746.08|743.08|745.96|742.96|30
1609186380000|2020-12-28 20:13:00|745.98|742.98|746|743|746.02|743.02|745.97|742.97|20
1609186390000|2020-12-28 20:13:10|745.98|742.98|745.65|742.65|746|743|745.65|742.65|24
1609186400000|2020-12-28 20:13:20|745.66|742.66|745.68|742.68|745.71|742.71|745.62|742.62|17
1609186410000|2020-12-28 20:13:30|745.71|742.71|745.68|742.68|745.71|742.71|745.6|742.6|20
1609186420000|2020-12-28 20:13:40|745.61|742.61|745.67|742.67|745.67|742.67|745.57|742.57|17
1609186430000|2020-12-28 20:13:50|745.64|742.64|745.59|742.59|745.67|742.67|745.54|742.54|13
1609186440000|2020-12-28 20:14:00|745.61|742.61|745.38|742.38|745.65|742.65|745.35|742.35|14
1609186450000|2020-12-28 20:14:10|745.37|742.37|745.32|742.32|745.4|742.4|745.31|742.31|18
1609186460000|2020-12-28 20:14:20|745.31|742.31|745.31|742.31|745.32|742.32|745.28|742.28|18
1609186470000|2020-12-28 20:14:30|745.32|742.32|745.29|742.29|745.33|742.33|745.28|742.28|22
1609186480000|2020-12-28 20:14:40|745.3|742.3|745.4|742.4|745.4|742.4|745.28|742.28|19
1609186490000|2020-12-28 20:14:50|745.45|742.45|746.37|743.37|746.38|743.38|745.44|742.44|27
1609186500000|2020-12-28 20:15:00|746.44|743.44|746.74|743.74|746.74|743.74|746.44|743.44|25
1609186510000|2020-12-28 20:15:10|746.75|743.75|746.85|743.85|746.96|743.96|746.75|743.75|30
1609186520000|2020-12-28 20:15:20|746.84|743.84|747.49|744.49|747.49|744.49|746.84|743.84|21
1609186530000|2020-12-28 20:15:30|747.51|744.51|747.66|744.66|747.66|744.66|747.4|744.4|11
1609186540000|2020-12-28 20:15:40|747.72|744.72|747.92|744.92|747.92|744.92|747.72|744.72|24
1609186550000|2020-12-28 20:15:50|747.93|744.93|747.85|744.85|747.98|744.98|747.79|744.79|28
1609186560000|2020-12-28 20:16:00|747.86|744.86|747.36|744.36|747.89|744.89|747.33|744.33|29
1609186570000|2020-12-28 20:16:10|747.34|744.34|747.54|744.54|747.54|744.54|747.29|744.29|12
1609186580000|2020-12-28 20:16:20|747.52|744.52|747.51|744.51|747.59|744.59|747.51|744.51|12
1609186590000|2020-12-28 20:16:30|747.37|744.37|747.25|744.25|747.42|744.42|747.2|744.2|20
1609186600000|2020-12-28 20:16:40|747.26|744.26|747.17|744.17|747.26|744.26|747.17|744.17|17
1609186610000|2020-12-28 20:16:50|747.07|744.07|746.81|743.81|747.07|744.07|746.81|743.81|20
1609186620000|2020-12-28 20:17:00|746.8|743.8|746.64|743.64|746.8|743.8|746.63|743.63|20
1609186630000|2020-12-28 20:17:10|746.65|743.65|747.03|744.03|747.03|744.03|746.64|743.64|18
1609186640000|2020-12-28 20:17:20|747.04|744.04|747.15|744.15|747.29|744.29|747.04|744.04|19
1609186650000|2020-12-28 20:17:30|747.12|744.12|747.21|744.21|747.22|744.22|747.12|744.12|10
1609186660000|2020-12-28 20:17:40|747.22|744.22|747.37|744.37|747.41|744.41|747.22|744.22|17
1609186670000|2020-12-28 20:17:50|747.36|744.36|747.12|744.12|747.38|744.38|747.1|744.1|24
1609186680000|2020-12-28 20:18:00|747.22|744.22|747.18|744.18|747.23|744.23|747.1|744.1|21
1609186690000|2020-12-28 20:18:10|747.19|744.19|747.28|744.28|747.28|744.28|747.17|744.17|26
1609186700000|2020-12-28 20:18:20|747.31|744.31|746.77|743.77|747.31|744.31|746.76|743.76|14
1609186710000|2020-12-28 20:18:30|746.75|743.75|746.64|743.64|746.77|743.77|746.62|743.62|11
1609186720000|2020-12-28 20:18:40|746.6|743.6|746.32|743.32|746.6|743.6|746.32|743.32|25
1609186730000|2020-12-28 20:18:50|746.34|743.34|746.24|743.24|746.38|743.38|746.09|743.09|24
1609186740000|2020-12-28 20:19:00|746.25|743.25|746.37|743.37|746.37|743.37|746.22|743.22|17
1609186750000|2020-12-28 20:19:10|746.39|743.39|746.54|743.54|746.57|743.57|746.39|743.39|18
1609186760000|2020-12-28 20:19:20|746.55|743.55|746.34|743.34|746.55|743.55|746.31|743.31|17
1609186770000|2020-12-28 20:19:30|746.38|743.38|746.17|743.17|746.38|743.38|746.13|743.13|18
1609186780000|2020-12-28 20:19:40|746.16|743.16|746.24|743.24|746.28|743.28|746.1|743.1|24
1609186790000|2020-12-28 20:19:50|746.18|743.18|746.21|743.21|746.23|743.23|746.17|743.17|18
1609186800000|2020-12-28 20:20:00|746.23|743.23|746.6|743.6|746.69|743.69|746.19|743.19|14
1609186810000|2020-12-28 20:20:10|746.61|743.61|746.63|743.63|746.65|743.65|746.61|743.61|4
1609186820000|2020-12-28 20:20:20|746.62|743.62|746.57|743.57|746.64|743.64|746.57|743.57|9
1609186830000|2020-12-28 20:20:30|746.58|743.58|746.45|743.45|746.58|743.58|746.3|743.3|26
1609186840000|2020-12-28 20:20:40|746.46|743.46|746.58|743.58|746.6|743.6|746.44|743.44|10
1609186850000|2020-12-28 20:20:50|746.57|743.57|746.57|743.57|746.57|743.57|746.57|743.57|1
1609186860000|2020-12-28 20:21:00|746.56|743.56|746.38|743.38|746.56|743.56|746.38|743.38|23
1609186870000|2020-12-28 20:21:10|746.37|743.37|746.26|743.26|746.37|743.37|746.25|743.25|23
1609186880000|2020-12-28 20:21:20|746.2|743.2|746.24|743.24|746.24|743.24|746.19|743.19|8
1609186890000|2020-12-28 20:21:30|746.25|743.25|746.24|743.24|746.27|743.27|746.23|743.23|14
1609186900000|2020-12-28 20:21:40|746.27|743.27|745.95|742.95|746.27|743.27|745.95|742.95|21
1609186910000|2020-12-28 20:21:50|746|743|746.05|743.05|746.15|743.15|745.87|742.87|26
1609186920000|2020-12-28 20:22:00|745.85|742.85|745.82|742.82|746.12|743.12|745.8|742.8|22
1609186930000|2020-12-28 20:22:10|745.83|742.83|744.91|741.91|745.83|742.83|744.91|741.91|13
1609186940000|2020-12-28 20:22:20|744.89|741.89|744.78|741.78|744.97|741.97|744.74|741.74|20
1609186950000|2020-12-28 20:22:30|744.76|741.76|744.83|741.83|744.86|741.86|744.72|741.72|21
1609186960000|2020-12-28 20:22:40|744.8|741.8|745.19|742.19|745.23|742.23|744.8|741.8|20
1609186970000|2020-12-28 20:22:50|745.15|742.15|744.87|741.87|745.23|742.23|744.83|741.83|26
1609186980000|2020-12-28 20:23:00|744.85|741.85|744.72|741.72|744.85|741.85|744.7|741.7|21
1609186990000|2020-12-28 20:23:10|744.71|741.71|744.5|741.5|744.75|741.75|744.49|741.49|28
1609187000000|2020-12-28 20:23:20|744.51|741.51|744.81|741.81|744.84|741.84|744.5|741.5|31
1609187010000|2020-12-28 20:23:30|744.82|741.82|744.93|741.93|744.94|741.94|744.79|741.79|21
1609187020000|2020-12-28 20:23:40|744.91|741.91|744.88|741.88|744.94|741.94|744.88|741.88|15
1609187030000|2020-12-28 20:23:50|744.84|741.84|744.71|741.71|744.9|741.9|744.71|741.71|18
1609187040000|2020-12-28 20:24:00|744.73|741.73|743.93|740.93|744.73|741.73|743.93|740.93|29
1609187050000|2020-12-28 20:24:10|743.91|740.91|743.63|740.63|744.02|741.02|743.53|740.53|25
1609187060000|2020-12-28 20:24:20|743.62|740.62|742.65|739.65|743.7|740.7|742.48|739.48|33
1609187070000|2020-12-28 20:24:30|742.52|739.52|743.48|740.48|743.48|740.48|742.44|739.44|27
1609187080000|2020-12-28 20:24:40|743.45|740.45|743.12|740.12|743.52|740.52|743.12|740.12|21
1609187090000|2020-12-28 20:24:50|743.01|740.01|743.16|740.16|743.16|740.16|742.66|739.66|22
1609187100000|2020-12-28 20:25:00|743.14|740.14|742.92|739.92|743.21|740.21|742.92|739.92|20
1609187110000|2020-12-28 20:25:10|742.87|739.87|742.75|739.75|742.92|739.92|742.75|739.75|16
1609187120000|2020-12-28 20:25:20|742.74|739.74|742.33|739.33|742.74|739.74|742.3|739.3|31
1609187130000|2020-12-28 20:25:30|742.37|739.37|742.1|739.1|742.42|739.42|742.1|739.1|19
1609187140000|2020-12-28 20:25:40|742.15|739.15|741.27|738.27|742.15|739.15|741.13|738.13|35
1609187150000|2020-12-28 20:25:50|741.47|738.47|741.37|738.37|741.81|738.81|741.28|738.28|35
1609187160000|2020-12-28 20:26:00|741.41|738.41|741.52|738.52|741.6|738.6|741.39|738.39|28
1609187170000|2020-12-28 20:26:10|741.51|738.51|741.87|738.87|741.87|738.87|741.51|738.51|30
1609187180000|2020-12-28 20:26:20|741.84|738.84|741.34|738.34|741.96|738.96|741.3|738.3|31
1609187190000|2020-12-28 20:26:30|741.28|738.28|741.05|738.05|741.35|738.35|741.05|738.05|29
1609187200000|2020-12-28 20:26:40|741.07|738.07|740.76|737.76|741.07|738.07|740.76|737.76|26
1609187210000|2020-12-28 20:26:50|740.72|737.72|740.86|737.86|740.94|737.94|740.66|737.66|30
1609187220000|2020-12-28 20:27:00|740.87|737.87|740.78|737.78|740.87|737.87|740.75|737.75|12
1609187230000|2020-12-28 20:27:10|740.87|737.87|740.99|737.99|741.42|738.42|740.87|737.87|27
1609187240000|2020-12-28 20:27:20|741|738|741.12|738.12|741.12|738.12|741|738|14
1609187250000|2020-12-28 20:27:30|741.22|738.22|741.09|738.09|741.24|738.24|741.09|738.09|26
1609187260000|2020-12-28 20:27:40|741.07|738.07|741.04|738.04|741.1|738.1|740.99|737.99|18
1609187270000|2020-12-28 20:27:50|740.99|737.99|740.68|737.68|741.08|738.08|740.68|737.68|26
1609187280000|2020-12-28 20:28:00|740.65|737.65|740.68|737.68|740.89|737.89|740.29|737.29|28
1609187290000|2020-12-28 20:28:10|740.73|737.73|740.48|737.48|740.84|737.84|740.38|737.38|20
1609187300000|2020-12-28 20:28:20|740.43|737.43|740.42|737.42|740.52|737.52|740.42|737.42|21
1609187310000|2020-12-28 20:28:30|740.43|737.43|740.43|737.43|740.51|737.51|740.41|737.41|7
1609187320000|2020-12-28 20:28:40|740.45|737.45|740.47|737.47|740.56|737.56|740.38|737.38|21
1609187330000|2020-12-28 20:28:50|740.43|737.43|740.29|737.29|740.5|737.5|740.11|737.11|28
1609187340000|2020-12-28 20:29:00|740.28|737.28|738.96|735.96|740.49|737.49|738.94|735.94|30
1609187350000|2020-12-28 20:29:10|738.95|735.95|739.36|736.36|739.36|736.36|738.85|735.85|29
1609187360000|2020-12-28 20:29:20|739.39|736.39|739.45|736.45|739.45|736.45|739.28|736.28|19
1609187370000|2020-12-28 20:29:30|739.44|736.44|739.61|736.61|739.66|736.66|739.44|736.44|27
1609187380000|2020-12-28 20:29:40|739.65|736.65|739.39|736.39|739.65|736.65|739.39|736.39|22
1609187390000|2020-12-28 20:29:50|739.43|736.43|739.57|736.57|739.59|736.59|739.24|736.24|15
1609187400000|2020-12-28 20:30:00|739.56|736.56|739.25|736.25|739.56|736.56|739.24|736.24|25
1609187410000|2020-12-28 20:30:10|739.24|736.24|739.29|736.29|739.3|736.3|739.07|736.07|22
1609187420000|2020-12-28 20:30:20|739.31|736.31|739.42|736.42|739.45|736.45|739.31|736.31|18
1609187430000|2020-12-28 20:30:30|739.36|736.36|739.03|736.03|739.39|736.39|739.03|736.03|30
1609187440000|2020-12-28 20:30:40|739.04|736.04|738.7|735.7|739.04|736.04|738.57|735.57|30
1609187450000|2020-12-28 20:30:50|738.8|735.8|737.81|734.81|738.94|735.94|737.78|734.78|30
1609187460000|2020-12-28 20:31:00|737.83|734.83|738.11|735.11|738.29|735.29|737.77|734.77|28
1609187470000|2020-12-28 20:31:10|738.17|735.17|737.66|734.66|738.31|735.31|737.66|734.66|30
1609187480000|2020-12-28 20:31:20|737.65|734.65|737.23|734.23|737.99|734.99|737.09|734.09|33
1609187490000|2020-12-28 20:31:30|736.8|733.8|737.28|734.28|737.76|734.76|736.8|733.8|38
1609187500000|2020-12-28 20:31:40|737.7|734.7|737.61|734.61|737.71|734.71|737.22|734.22|30
1609187510000|2020-12-28 20:31:50|737.34|734.34|736.6|733.6|737.34|734.34|736.24|733.24|29
1609187520000|2020-12-28 20:32:00|736.61|733.61|736.75|733.75|736.89|733.89|736.03|733.03|34
1609187530000|2020-12-28 20:32:10|736.9|733.9|737.34|734.34|737.34|734.34|736.85|733.85|31
1609187540000|2020-12-28 20:32:20|737.32|734.32|737.43|734.43|737.58|734.58|737.3|734.3|31
1609187550000|2020-12-28 20:32:30|737.44|734.44|737.73|734.73|737.73|734.73|737.42|734.42|23
1609187560000|2020-12-28 20:32:40|737.69|734.69|737.55|734.55|737.69|734.69|737.45|734.45|20
1609187570000|2020-12-28 20:32:50|737.57|734.57|738.14|735.14|738.14|735.14|737.57|734.57|22
1609187580000|2020-12-28 20:33:00|738.07|735.07|738.06|735.06|738.18|735.18|737.92|734.92|32
1609187590000|2020-12-28 20:33:10|738.05|735.05|738.83|735.83|739.01|736.01|738.05|735.05|33
1609187600000|2020-12-28 20:33:20|738.82|735.82|738.97|735.97|739.02|736.02|738.78|735.78|27
1609187610000|2020-12-28 20:33:30|739|736|739.03|736.03|739.17|736.17|738.72|735.72|32
1609187620000|2020-12-28 20:33:40|739.04|736.04|738.64|735.64|739.07|736.07|738.44|735.44|30
1609187630000|2020-12-28 20:33:50|738.63|735.63|738.28|735.28|738.63|735.63|738.27|735.27|25
1609187640000|2020-12-28 20:34:00|738.31|735.31|738.03|735.03|738.37|735.37|738.01|735.01|25
1609187650000|2020-12-28 20:34:10|738.05|735.05|738.15|735.15|738.5|735.5|738.04|735.04|34
1609187660000|2020-12-28 20:34:20|737.97|734.97|737.52|734.52|738.15|735.15|737.44|734.44|25
1609187670000|2020-12-28 20:34:30|737.51|734.51|737.03|734.03|737.51|734.51|737.03|734.03|28
1609187680000|2020-12-28 20:34:40|736.84|733.84|736.3|733.3|736.91|733.91|736.25|733.25|32
1609187690000|2020-12-28 20:34:50|736.28|733.28|736.1|733.1|736.28|733.28|735.73|732.73|34
1609187700000|2020-12-28 20:35:00|735.97|732.97|735.92|732.92|736.48|733.48|735.91|732.91|36
1609187710000|2020-12-28 20:35:10|735.89|732.89|735.92|732.92|735.93|732.93|735.64|732.64|32
1609187720000|2020-12-28 20:35:20|735.93|732.93|735.47|732.47|735.93|732.93|735.28|732.28|35
1609187730000|2020-12-28 20:35:30|735.25|732.25|735.71|732.71|735.71|732.71|735.25|732.25|35
1609187740000|2020-12-28 20:35:40|735.65|732.65|735.83|732.83|735.92|732.92|735.55|732.55|31
1609187750000|2020-12-28 20:35:50|735.5|732.5|734.62|731.62|735.5|732.5|734.61|731.61|25
1609187760000|2020-12-28 20:36:00|734.7|731.7|734.99|731.99|735.37|732.37|734.66|731.66|33
1609187770000|2020-12-28 20:36:10|734.96|731.96|734.83|731.83|734.96|731.96|734.52|731.52|27
1609187780000|2020-12-28 20:36:20|734.81|731.81|734.88|731.88|734.94|731.94|734.64|731.64|32
1609187790000|2020-12-28 20:36:30|734.84|731.84|734.58|731.58|734.86|731.86|734.45|731.45|32
1609187800000|2020-12-28 20:36:40|734.64|731.64|734.69|731.69|734.7|731.7|734.4|731.4|29
1609187810000|2020-12-28 20:36:50|734.67|731.67|734.31|731.31|734.67|731.67|734.24|731.24|35
1609187820000|2020-12-28 20:37:00|734.36|731.36|732.93|729.93|734.36|731.36|732.64|729.64|36
1609187830000|2020-12-28 20:37:10|732.25|729.25|732.52|729.52|733.21|730.21|732.25|729.25|34
1609187840000|2020-12-28 20:37:20|732.53|729.53|732.26|729.26|733.24|730.24|732.14|729.14|35
1609187850000|2020-12-28 20:37:30|732.35|729.35|732.53|729.53|732.66|729.66|732.35|729.35|34
1609187860000|2020-12-28 20:37:40|732.59|729.59|732.98|729.98|733.27|730.27|732.57|729.57|35
1609187870000|2020-12-28 20:37:50|732.99|729.99|733.5|730.5|733.5|730.5|732.95|729.95|29
1609187880000|2020-12-28 20:38:00|733.56|730.56|732.73|729.73|733.56|730.56|732.15|729.15|37
1609187890000|2020-12-28 20:38:10|732.72|729.72|733.54|730.54|733.56|730.56|732.66|729.66|31
1609187900000|2020-12-28 20:38:20|733.58|730.58|732.97|729.97|733.77|730.77|732.93|729.93|33
1609187910000|2020-12-28 20:38:30|732.88|729.88|732.64|729.64|732.99|729.99|732.64|729.64|26
1609187920000|2020-12-28 20:38:40|732.76|729.76|731.91|728.91|732.76|729.76|731.91|728.91|35
1609187930000|2020-12-28 20:38:50|731.7|728.7|732.35|729.35|732.57|729.57|731.68|728.68|29
1609187940000|2020-12-28 20:39:00|732.48|729.48|732.29|729.29|732.64|729.64|731.58|728.58|31
1609187950000|2020-12-28 20:39:10|732.28|729.28|731.83|728.83|732.49|729.49|731.81|728.81|29
1609187960000|2020-12-28 20:39:20|731.88|728.88|733.07|730.07|733.07|730.07|731.86|728.86|32
1609187970000|2020-12-28 20:39:30|733.13|730.13|733.15|730.15|733.21|730.21|732.98|729.98|32
1609187980000|2020-12-28 20:39:40|733.13|730.13|733.18|730.18|733.23|730.23|733|730|28
1609187990000|2020-12-28 20:39:50|733.17|730.17|732.53|729.53|733.19|730.19|732.53|729.53|31
1609188000000|2020-12-28 20:40:00|732.54|729.54|732.21|729.21|733.17|730.17|732.21|729.21|34
1609188010000|2020-12-28 20:40:10|732.17|729.17|732.38|729.38|732.67|729.67|732.17|729.17|30
1609188020000|2020-12-28 20:40:20|732.36|729.36|732.76|729.76|732.77|729.77|732.18|729.18|27
1609188030000|2020-12-28 20:40:30|732.75|729.75|733.5|730.5|733.56|730.56|732.52|729.52|34
1609188040000|2020-12-28 20:40:40|733.54|730.54|733.29|730.29|733.61|730.61|733.29|730.29|33
1609188050000|2020-12-28 20:40:50|733.31|730.31|733.92|730.92|733.92|730.92|733.31|730.31|27
1609188060000|2020-12-28 20:41:00|733.97|730.97|733.56|730.56|734.4|731.4|733.56|730.56|31
1609188070000|2020-12-28 20:41:10|733.8|730.8|733.6|730.6|733.89|730.89|733.48|730.48|32
1609188080000|2020-12-28 20:41:20|733.57|730.57|733.52|730.52|733.79|730.79|733.46|730.46|25
1609188090000|2020-12-28 20:41:30|733.58|730.58|733.28|730.28|733.6|730.6|733.28|730.28|34
1609188100000|2020-12-28 20:41:40|733.27|730.27|733.32|730.32|733.35|730.35|733.05|730.05|26
1609188110000|2020-12-28 20:41:50|733.36|730.36|733.12|730.12|733.47|730.47|732.74|729.74|20
1609188120000|2020-12-28 20:42:00|733.06|730.06|733.28|730.28|733.5|730.5|733.06|730.06|33
1609188130000|2020-12-28 20:42:10|733.27|730.27|733.16|730.16|733.45|730.45|733.04|730.04|26
1609188140000|2020-12-28 20:42:20|733.24|730.24|733.25|730.25|733.27|730.27|732.93|729.93|24
1609188150000|2020-12-28 20:42:30|733.1|730.1|732.34|729.34|733.57|730.57|732.34|729.34|31
1609188160000|2020-12-28 20:42:40|732.33|729.33|731.85|728.85|732.33|729.33|731.84|728.84|26
1609188170000|2020-12-28 20:42:50|731.89|728.89|731.78|728.78|731.91|728.91|731.78|728.78|21
1609188180000|2020-12-28 20:43:00|731.79|728.79|731.75|728.75|731.83|728.83|731.62|728.62|20
1609188190000|2020-12-28 20:43:10|731.72|728.72|732.26|729.26|732.26|729.26|731.66|728.66|29
1609188200000|2020-12-28 20:43:20|732.3|729.3|732.34|729.34|732.5|729.5|732.29|729.29|25
1609188210000|2020-12-28 20:43:30|732.38|729.38|732.8|729.8|732.81|729.81|732.36|729.36|27
1609188220000|2020-12-28 20:43:40|732.81|729.81|732.87|729.87|732.92|729.92|732.76|729.76|16
1609188230000|2020-12-28 20:43:50|732.83|729.83|733.34|730.34|733.43|730.43|732.83|729.83|32
1609188240000|2020-12-28 20:44:00|733.33|730.33|732.55|729.55|733.36|730.36|732.52|729.52|30
1609188250000|2020-12-28 20:44:10|732.58|729.58|732.57|729.57|732.82|729.82|732.54|729.54|28
1609188260000|2020-12-28 20:44:20|732.48|729.48|732.38|729.38|732.64|729.64|732.05|729.05|29
1609188270000|2020-12-28 20:44:30|732.37|729.37|732.59|729.59|732.61|729.61|732.36|729.36|23
1609188280000|2020-12-28 20:44:40|732.6|729.6|732.62|729.62|732.67|729.67|732.55|729.55|18
1609188290000|2020-12-28 20:44:50|732.61|729.61|732.12|729.12|732.62|729.62|732.09|729.09|25
1609188300000|2020-12-28 20:45:00|732.11|729.11|731.87|728.87|732.29|729.29|731.87|728.87|25
1609188310000|2020-12-28 20:45:10|731.86|728.86|731.14|728.14|731.86|728.86|731.14|728.14|22
1609188320000|2020-12-28 20:45:20|731.08|728.08|729.84|726.84|731.19|728.19|729.84|726.84|30
1609188330000|2020-12-28 20:45:30|729.81|726.81|729.19|726.19|730.18|727.18|729.19|726.19|31
1609188340000|2020-12-28 20:45:40|729.16|726.16|727.91|724.91|729.37|726.37|727.84|724.84|35
1609188350000|2020-12-28 20:45:50|727.87|724.87|728.38|725.38|728.39|725.39|727.87|724.87|32
1609188360000|2020-12-28 20:46:00|728.39|725.39|729.4|726.4|729.4|726.4|728.39|725.39|36
1609188370000|2020-12-28 20:46:10|729.39|726.39|730.04|727.04|730.04|727.04|729.26|726.26|31
1609188380000|2020-12-28 20:46:20|729.99|726.99|730.27|727.27|730.27|727.27|729.63|726.63|35
1609188390000|2020-12-28 20:46:30|730.24|727.24|730.58|727.58|730.58|727.58|730.11|727.11|27
1609188400000|2020-12-28 20:46:40|730.65|727.65|730.63|727.63|730.79|727.79|730.63|727.63|24
1609188410000|2020-12-28 20:46:50|730.7|727.7|731.01|728.01|731.04|728.04|730.6|727.6|30
1609188420000|2020-12-28 20:47:00|730.97|727.97|730.78|727.78|731.04|728.04|730.7|727.7|27
1609188430000|2020-12-28 20:47:10|730.74|727.74|730.56|727.56|730.77|727.77|730.51|727.51|32
1609188440000|2020-12-28 20:47:20|730.55|727.55|730.22|727.22|730.64|727.64|730.22|727.22|27
1609188450000|2020-12-28 20:47:30|730.26|727.26|729.54|726.54|730.65|727.65|729.54|726.54|35
1609188460000|2020-12-28 20:47:40|729.53|726.53|729.52|726.52|730.05|727.05|729.35|726.35|33
1609188470000|2020-12-28 20:47:50|729.53|726.53|729.68|726.68|729.7|726.7|729.19|726.19|30
1609188480000|2020-12-28 20:48:00|729.53|726.53|729.1|726.1|729.79|726.79|729.06|726.06|23
1609188490000|2020-12-28 20:48:10|729.13|726.13|728.57|725.57|729.39|726.39|728.54|725.54|27
1609188500000|2020-12-28 20:48:20|728.55|725.55|729.21|726.21|729.21|726.21|728.55|725.55|21
1609188510000|2020-12-28 20:48:30|729.38|726.38|729.67|726.67|729.72|726.72|729.38|726.38|36
1609188520000|2020-12-28 20:48:40|729.62|726.62|729.63|726.63|729.63|726.63|729.52|726.52|31
1609188530000|2020-12-28 20:48:50|729.62|726.62|729.8|726.8|729.8|726.8|729.54|726.54|25
1609188540000|2020-12-28 20:49:00|729.85|726.85|729.15|726.15|729.9|726.9|729.08|726.08|28
1609188550000|2020-12-28 20:49:10|729.16|726.16|728.74|725.74|729.16|726.16|728.7|725.7|29
1609188560000|2020-12-28 20:49:20|728.79|725.79|728.52|725.52|728.88|725.88|728.49|725.49|31
1609188570000|2020-12-28 20:49:30|728.54|725.54|727.55|724.55|728.56|725.56|727.37|724.37|34
1609188580000|2020-12-28 20:49:40|727.56|724.56|728.04|725.04|728.08|725.08|727.18|724.18|33
1609188590000|2020-12-28 20:49:50|728.16|725.16|727.59|724.59|728.16|725.16|727.29|724.29|33
1609188600000|2020-12-28 20:50:00|727.57|724.57|727.51|724.51|727.71|724.71|727.44|724.44|31
1609188610000|2020-12-28 20:50:10|727.5|724.5|727.56|724.56|727.56|724.56|727.09|724.09|34
1609188620000|2020-12-28 20:50:20|727.57|724.57|728.38|725.38|728.39|725.39|727.57|724.57|29
1609188630000|2020-12-28 20:50:30|728.39|725.39|728.37|725.37|728.64|725.64|728.37|725.37|26
1609188640000|2020-12-28 20:50:40|728.33|725.33|728.49|725.49|728.53|725.53|727.99|724.99|26
1609188650000|2020-12-28 20:50:50|728.43|725.43|728.46|725.46|728.64|725.64|728.43|725.43|26
1609188660000|2020-12-28 20:51:00|728.45|725.45|729.19|726.19|729.29|726.29|728.43|725.43|34
1609188670000|2020-12-28 20:51:10|729.17|726.17|729.37|726.37|729.39|726.39|729.11|726.11|22
1609188680000|2020-12-28 20:51:20|729.38|726.38|729.52|726.52|729.52|726.52|729.37|726.37|25
1609188690000|2020-12-28 20:51:30|729.53|726.53|729.76|726.76|729.85|726.85|729.46|726.46|27
1609188700000|2020-12-28 20:51:40|729.77|726.77|729.97|726.97|730.13|727.13|729.77|726.77|29
1609188710000|2020-12-28 20:51:50|729.99|726.99|730.19|727.19|730.21|727.21|729.98|726.98|19
1609188720000|2020-12-28 20:52:00|730.2|727.2|730.41|727.41|730.41|727.41|730.18|727.18|16
1609188730000|2020-12-28 20:52:10|730.42|727.42|731.01|728.01|731.01|728.01|730.42|727.42|24
1609188740000|2020-12-28 20:52:20|731.08|728.08|731.01|728.01|731.15|728.15|731.01|728.01|29
1609188750000|2020-12-28 20:52:30|731.06|728.06|731.11|728.11|731.12|728.12|731.02|728.02|18
1609188760000|2020-12-28 20:52:40|731.09|728.09|731.14|728.14|731.22|728.22|731.04|728.04|20
1609188770000|2020-12-28 20:52:50|731.13|728.13|731.15|728.15|731.15|728.15|731.06|728.06|13
1609188780000|2020-12-28 20:53:00|731.17|728.17|731.45|728.45|731.45|728.45|731.17|728.17|16
1609188790000|2020-12-28 20:53:10|731.43|728.43|731.39|728.39|731.53|728.53|731.28|728.28|22
1609188800000|2020-12-28 20:53:20|731.32|728.32|731.19|728.19|731.33|728.33|731.14|728.14|18
1609188810000|2020-12-28 20:53:30|731.27|728.27|731.74|728.74|731.74|728.74|731.26|728.26|22
1609188820000|2020-12-28 20:53:40|731.75|728.75|731.75|728.75|731.82|728.82|731.68|728.68|25
1609188830000|2020-12-28 20:53:50|731.74|728.74|731.73|728.73|731.78|728.78|731.71|728.71|13
1609188840000|2020-12-28 20:54:00|731.72|728.72|731.88|728.88|731.89|728.89|731.7|728.7|21
1609188850000|2020-12-28 20:54:10|731.87|728.87|732.98|729.98|732.99|729.99|731.87|728.87|35
1609188860000|2020-12-28 20:54:20|732.99|729.99|733.37|730.37|733.39|730.39|732.99|729.99|26
1609188870000|2020-12-28 20:54:30|733.36|730.36|733.46|730.46|733.57|730.57|733.32|730.32|27
1609188880000|2020-12-28 20:54:40|733.41|730.41|733.45|730.45|733.46|730.46|733.35|730.35|20
1609188890000|2020-12-28 20:54:50|733.48|730.48|733.48|730.48|733.68|730.68|733.42|730.42|21
1609188900000|2020-12-28 20:55:00|733.47|730.47|733.55|730.55|733.58|730.58|733.15|730.15|24
1609188910000|2020-12-28 20:55:10|733.54|730.54|733.82|730.82|733.9|730.9|733.54|730.54|19
1609188920000|2020-12-28 20:55:20|733.81|730.81|734.03|731.03|734.03|731.03|733.78|730.78|32
1609188930000|2020-12-28 20:55:30|734.05|731.05|733.58|730.58|734.05|731.05|733.55|730.55|30
1609188940000|2020-12-28 20:55:40|733.62|730.62|733.57|730.57|733.68|730.68|733.3|730.3|33
1609188950000|2020-12-28 20:55:50|733.58|730.58|733.41|730.41|733.68|730.68|733.34|730.34|24
1609188960000|2020-12-28 20:56:00|733.46|730.46|732.78|729.78|733.46|730.46|732.68|729.68|20
1609188970000|2020-12-28 20:56:10|732.79|729.79|733.16|730.16|733.23|730.23|732.77|729.77|22
1609188980000|2020-12-28 20:56:20|733.17|730.17|733.17|730.17|733.29|730.29|733.12|730.12|17
1609188990000|2020-12-28 20:56:30|733.18|730.18|733.4|730.4|733.47|730.47|733.14|730.14|31
1609189000000|2020-12-28 20:56:40|733.39|730.39|734.03|731.03|734.04|731.04|733.39|730.39|27
1609189010000|2020-12-28 20:56:50|734.02|731.02|734.28|731.28|734.28|731.28|734.02|731.02|26
1609189020000|2020-12-28 20:57:00|734.29|731.29|734.66|731.66|734.75|731.75|734.24|731.24|26
1609189030000|2020-12-28 20:57:10|734.67|731.67|735.01|732.01|735.01|732.01|734.67|731.67|23
1609189040000|2020-12-28 20:57:20|735.02|732.02|734.87|731.87|735.08|732.08|734.86|731.86|30
1609189050000|2020-12-28 20:57:30|734.86|731.86|735.23|732.23|735.23|732.23|734.86|731.86|18
1609189060000|2020-12-28 20:57:40|735.22|732.22|734.64|731.64|735.22|732.22|734.62|731.62|30
1609189070000|2020-12-28 20:57:50|734.65|731.65|734.59|731.59|734.65|731.65|734.58|731.58|16
1609189080000|2020-12-28 20:58:00|734.61|731.61|734.23|731.23|734.63|731.63|734.23|731.23|28
1609189090000|2020-12-28 20:58:10|734.21|731.21|734.1|731.1|734.27|731.27|734.1|731.1|25
1609189100000|2020-12-28 20:58:20|734.12|731.12|734.48|731.48|734.5|731.5|734.1|731.1|30
1609189110000|2020-12-28 20:58:30|734.51|731.51|734.42|731.42|734.67|731.67|734.42|731.42|30
1609189120000|2020-12-28 20:58:40|734.38|731.38|734.47|731.47|734.47|731.47|734.38|731.38|19
1609189130000|2020-12-28 20:58:50|734.46|731.46|734.48|731.48|734.49|731.49|734.46|731.46|7
1609189140000|2020-12-28 20:59:00|734.49|731.49|734.52|731.52|734.59|731.59|734.49|731.49|24
1609189150000|2020-12-28 20:59:10|734.55|731.55|734.72|731.72|734.72|731.72|734.51|731.51|13
1609189160000|2020-12-28 20:59:20|734.71|731.71|734.9|731.9|734.9|731.9|734.71|731.71|9
1609189170000|2020-12-28 20:59:30|734.84|731.84|734.87|731.87|734.87|731.87|734.83|731.83|18
1609189180000|2020-12-28 20:59:40|734.88|731.88|734.62|731.62|734.88|731.88|734.62|731.62|14
1609189190000|2020-12-28 20:59:50|734.6|731.6|734.79|731.79|734.8|731.8|734.6|731.6|16
1609189200000|2020-12-28 21:00:00|734.8|731.8|735.3|732.3|735.32|732.32|734.78|731.78|23
1609189210000|2020-12-28 21:00:10|735.27|732.27|734.97|731.97|735.27|732.27|734.96|731.96|28
1609189220000|2020-12-28 21:00:20|734.96|731.96|734.95|731.95|734.96|731.96|734.91|731.91|17
1609189230000|2020-12-28 21:00:30|734.96|731.96|735.24|732.24|735.24|732.24|734.95|731.95|28
1609189240000|2020-12-28 21:00:40|735.26|732.26|735.25|732.25|735.26|732.26|735.2|732.2|27
1609189250000|2020-12-28 21:00:50|735.29|732.29|735.68|732.68|735.84|732.84|735.29|732.29|24
1609189260000|2020-12-28 21:01:00|735.63|732.63|735.56|732.56|735.68|732.68|735.39|732.39|26
1609189270000|2020-12-28 21:01:10|735.57|732.57|735.7|732.7|735.73|732.73|735.57|732.57|33
1609189280000|2020-12-28 21:01:20|735.72|732.72|735.54|732.54|735.72|732.72|735.54|732.54|17
1609189290000|2020-12-28 21:01:30|735.55|732.55|735.61|732.61|735.68|732.68|735.54|732.54|16
1609189300000|2020-12-28 21:01:40|735.56|732.56|735.17|732.17|735.58|732.58|735.15|732.15|28
1609189310000|2020-12-28 21:01:50|735.21|732.21|735.36|732.36|735.39|732.39|735.14|732.14|25
1609189320000|2020-12-28 21:02:00|735.32|732.32|735.33|732.33|735.37|732.37|735.31|732.31|19
1609189330000|2020-12-28 21:02:10|735.32|732.32|735.33|732.33|735.34|732.34|735.31|732.31|9
1609189340000|2020-12-28 21:02:20|735.31|732.31|735.05|732.05|735.35|732.35|735.01|732.01|24
1609189350000|2020-12-28 21:02:30|735.06|732.06|734.4|731.4|735.19|732.19|734.35|731.35|27
1609189360000|2020-12-28 21:02:40|734.39|731.39|733.94|730.94|734.41|731.41|733.51|730.51|35
1609189370000|2020-12-28 21:02:50|734.05|731.05|733.95|730.95|734.07|731.07|733.9|730.9|34
1609189380000|2020-12-28 21:03:00|733.98|730.98|734.64|731.64|734.64|731.64|733.96|730.96|34
1609189390000|2020-12-28 21:03:10|734.66|731.66|734.89|731.89|734.9|731.9|734.64|731.64|27
1609189400000|2020-12-28 21:03:20|734.9|731.9|735.11|732.11|735.12|732.12|734.89|731.89|22
1609189410000|2020-12-28 21:03:30|735.13|732.13|735.17|732.17|735.17|732.17|735.13|732.13|19
1609189420000|2020-12-28 21:03:40|735.16|732.16|735.59|732.59|735.59|732.59|735.16|732.16|25
1609189430000|2020-12-28 21:03:50|735.55|732.55|735.48|732.48|735.57|732.57|735.43|732.43|21
1609189440000|2020-12-28 21:04:00|735.5|732.5|735.58|732.58|735.58|732.58|735.5|732.5|21
1609189450000|2020-12-28 21:04:10|735.54|732.54|735.93|732.93|735.96|732.96|735.54|732.54|21
1609189460000|2020-12-28 21:04:20|735.92|732.92|735.73|732.73|735.92|732.92|735.7|732.7|21
1609189470000|2020-12-28 21:04:30|735.74|732.74|735.76|732.76|735.89|732.89|735.71|732.71|31
1609189480000|2020-12-28 21:04:40|735.77|732.77|735.73|732.73|735.82|732.82|735.73|732.73|21
1609189490000|2020-12-28 21:04:50|735.72|732.72|735.95|732.95|735.95|732.95|735.72|732.72|25
1609189500000|2020-12-28 21:05:00|735.94|732.94|735.76|732.76|735.97|732.97|735.74|732.74|29
1609189510000|2020-12-28 21:05:10|735.77|732.77|735.84|732.84|735.85|732.85|735.77|732.77|23
1609189520000|2020-12-28 21:05:20|735.85|732.85|735.88|732.88|735.93|732.93|735.85|732.85|16
1609189530000|2020-12-28 21:05:30|735.9|732.9|735.8|732.8|735.9|732.9|735.79|732.79|27
1609189540000|2020-12-28 21:05:40|735.81|732.81|735.65|732.65|735.83|732.83|735.54|732.54|21
1609189550000|2020-12-28 21:05:50|735.63|732.63|735.69|732.69|735.73|732.73|735.62|732.62|23
1609189560000|2020-12-28 21:06:00|735.7|732.7|735.77|732.77|735.8|732.8|735.65|732.65|29
1609189570000|2020-12-28 21:06:10|735.76|732.76|735.73|732.73|735.77|732.77|735.72|732.72|21
1609189580000|2020-12-28 21:06:20|735.72|732.72|735.82|732.82|735.84|732.84|735.72|732.72|12
1609189590000|2020-12-28 21:06:30|735.83|732.83|735.75|732.75|735.83|732.83|735.75|732.75|14
1609189600000|2020-12-28 21:06:40|735.76|732.76|735.79|732.79|735.8|732.8|735.75|732.75|12
1609189610000|2020-12-28 21:06:50|735.8|732.8|735.65|732.65|735.81|732.81|735.65|732.65|21
1609189620000|2020-12-28 21:07:00|735.66|732.66|735.7|732.7|735.71|732.71|735.66|732.66|13
1609189630000|2020-12-28 21:07:10|735.71|732.71|735.74|732.74|735.75|732.75|735.69|732.69|16
1609189640000|2020-12-28 21:07:20|735.77|732.77|735.76|732.76|735.78|732.78|735.75|732.75|8
1609189650000|2020-12-28 21:07:30|735.73|732.73|735.69|732.69|735.74|732.74|735.69|732.69|21
1609189660000|2020-12-28 21:07:40|735.7|732.7|735.61|732.61|735.71|732.71|735.54|732.54|21
1609189670000|2020-12-28 21:07:50|735.62|732.62|735.59|732.59|735.62|732.62|735.52|732.52|15
1609189680000|2020-12-28 21:08:00|735.6|732.6|735.65|732.65|735.65|732.65|735.57|732.57|15
1609189690000|2020-12-28 21:08:10|735.63|732.63|735.7|732.7|735.71|732.71|735.61|732.61|14
1609189700000|2020-12-28 21:08:20|735.69|732.69|735.7|732.7|735.71|732.71|735.65|732.65|13
1609189710000|2020-12-28 21:08:30|735.69|732.69|735.88|732.88|735.89|732.89|735.69|732.69|18
1609189720000|2020-12-28 21:08:40|735.86|732.86|735.62|732.62|735.86|732.86|735.51|732.51|26
1609189730000|2020-12-28 21:08:50|735.63|732.63|735.32|732.32|735.63|732.63|735.32|732.32|29
1609189740000|2020-12-28 21:09:00|735.33|732.33|735.16|732.16|735.33|732.33|734.96|731.96|29
1609189750000|2020-12-28 21:09:10|735.22|732.22|735.15|732.15|735.31|732.31|735.14|732.14|24
1609189760000|2020-12-28 21:09:20|735.18|732.18|735.69|732.69|735.7|732.7|735.16|732.16|24
1609189770000|2020-12-28 21:09:30|735.68|732.68|735.74|732.74|735.75|732.75|735.63|732.63|18
1609189780000|2020-12-28 21:09:40|735.73|732.73|735.65|732.65|735.75|732.75|735.62|732.62|27
1609189790000|2020-12-28 21:09:50|735.64|732.64|735.54|732.54|735.64|732.64|735.49|732.49|19
1609189800000|2020-12-28 21:10:00|735.56|732.56|735.42|732.42|735.58|732.58|735.41|732.41|23
1609189810000|2020-12-28 21:10:10|735.47|732.47|735.48|732.48|735.48|732.48|735.41|732.41|20
1609189820000|2020-12-28 21:10:20|735.47|732.47|735.3|732.3|735.48|732.48|735.29|732.29|21
1609189830000|2020-12-28 21:10:30|735.34|732.34|735.28|732.28|735.34|732.34|735.28|732.28|19
1609189840000|2020-12-28 21:10:40|735.29|732.29|735.64|732.64|735.73|732.73|735.27|732.27|30
1609189850000|2020-12-28 21:10:50|735.63|732.63|735.56|732.56|735.65|732.65|735.53|732.53|13
1609189860000|2020-12-28 21:11:00|735.48|732.48|735.54|732.54|735.56|732.56|735.48|732.48|17
1609189870000|2020-12-28 21:11:10|735.53|732.53|735.51|732.51|735.55|732.55|735.5|732.5|25
1609189880000|2020-12-28 21:11:20|735.53|732.53|735.77|732.77|735.78|732.78|735.5|732.5|22
1609189890000|2020-12-28 21:11:30|735.78|732.78|735.69|732.69|735.78|732.78|735.67|732.67|23
1609189900000|2020-12-28 21:11:40|735.7|732.7|735.7|732.7|735.7|732.7|735.68|732.68|5
1609189910000|2020-12-28 21:11:50|735.69|732.69|735.53|732.53|735.69|732.69|735.5|732.5|17
1609189920000|2020-12-28 21:12:00|735.51|732.51|735.31|732.31|735.52|732.52|735.31|732.31|16
1609189930000|2020-12-28 21:12:10|735.28|732.28|735.35|732.35|735.36|732.36|735.28|732.28|12
1609189940000|2020-12-28 21:12:20|735.34|732.34|735.49|732.49|735.5|732.5|735.34|732.34|21
1609189950000|2020-12-28 21:12:30|735.48|732.48|735.37|732.37|735.48|732.48|735.37|732.37|12
1609189960000|2020-12-28 21:12:40|735.35|732.35|735.27|732.27|735.36|732.36|735.27|732.27|9
1609189970000|2020-12-28 21:12:50|735.28|732.28|735.04|732.04|735.28|732.28|735.04|732.04|22
1609189980000|2020-12-28 21:13:00|735.08|732.08|734.37|731.37|735.18|732.18|734.37|731.37|28
1609189990000|2020-12-28 21:13:10|734.3|731.3|734.94|731.94|734.94|731.94|734.3|731.3|30
1609190000000|2020-12-28 21:13:20|734.96|731.96|735.09|732.09|735.15|732.15|734.96|731.96|24
1609190010000|2020-12-28 21:13:30|735.07|732.07|734.85|731.85|735.07|732.07|734.85|731.85|20
1609190020000|2020-12-28 21:13:40|734.79|731.79|734.63|731.63|734.79|731.79|734.58|731.58|21
1609190030000|2020-12-28 21:13:50|734.62|731.62|734.53|731.53|734.64|731.64|734.52|731.52|20
1609190040000|2020-12-28 21:14:00|734.52|731.52|734.7|731.7|734.91|731.91|734.5|731.5|33
1609190050000|2020-12-28 21:14:10|734.69|731.69|734.4|731.4|734.69|731.69|734.4|731.4|22
1609190060000|2020-12-28 21:14:20|734.42|731.42|733.97|730.97|734.43|731.43|733.97|730.97|28
1609190070000|2020-12-28 21:14:30|733.84|730.84|734.11|731.11|734.14|731.14|733.8|730.8|26
1609190080000|2020-12-28 21:14:40|734.1|731.1|734.04|731.04|734.1|731.1|734|731|22
1609190090000|2020-12-28 21:14:50|734.06|731.06|734.66|731.66|734.66|731.66|734.06|731.06|24
1609190100000|2020-12-28 21:15:00|734.75|731.75|734.83|731.83|734.83|731.83|734.73|731.73|15
1609190110000|2020-12-28 21:15:10|734.82|731.82|734.34|731.34|734.83|731.83|734.34|731.34|24
1609190120000|2020-12-28 21:15:20|734.35|731.35|734.34|731.34|734.41|731.41|734.21|731.21|23
1609190130000|2020-12-28 21:15:30|734.35|731.35|734.42|731.42|734.42|731.42|734.32|731.32|16
1609190140000|2020-12-28 21:15:40|734.49|731.49|734.42|731.42|734.54|731.54|734.39|731.39|17
1609190150000|2020-12-28 21:15:50|734.41|731.41|734.41|731.41|734.43|731.43|734.41|731.41|13
1609190160000|2020-12-28 21:16:00|734.42|731.42|734.38|731.38|734.43|731.43|734.38|731.38|19
1609190170000|2020-12-28 21:16:10|734.39|731.39|734.47|731.47|734.47|731.47|734.36|731.36|20
1609190180000|2020-12-28 21:16:20|734.41|731.41|734.23|731.23|734.48|731.48|734.15|731.15|19
1609190190000|2020-12-28 21:16:30|734.18|731.18|733.86|730.86|734.22|731.22|733.86|730.86|30
1609190200000|2020-12-28 21:16:40|733.99|730.99|733.82|730.82|734.02|731.02|733.56|730.56|31
1609190210000|2020-12-28 21:16:50|733.8|730.8|733.82|730.82|734.07|731.07|733.77|730.77|13
1609190220000|2020-12-28 21:17:00|733.78|730.78|733.75|730.75|733.87|730.87|733.71|730.71|23
1609190230000|2020-12-28 21:17:10|733.85|730.85|733.34|730.34|733.96|730.96|733.3|730.3|18
1609190240000|2020-12-28 21:17:20|733.33|730.33|733.44|730.44|733.45|730.45|733.33|730.33|19
1609190250000|2020-12-28 21:17:30|733.43|730.43|733.46|730.46|733.47|730.47|733.4|730.4|21
1609190260000|2020-12-28 21:17:40|733.44|730.44|733.39|730.39|733.44|730.44|733.38|730.38|12
1609190270000|2020-12-28 21:17:50|733.4|730.4|733.4|730.4|733.42|730.42|733.39|730.39|12
1609190280000|2020-12-28 21:18:00|733.38|730.38|733.6|730.6|733.61|730.61|733.38|730.38|14
1609190290000|2020-12-28 21:18:10|733.59|730.59|733.39|730.39|733.59|730.59|733.31|730.31|18
1609190300000|2020-12-28 21:18:20|733.42|730.42|733.39|730.39|733.44|730.44|733.38|730.38|16
1609190310000|2020-12-28 21:18:30|733.38|730.38|733.38|730.38|733.41|730.41|733.38|730.38|18
1609190320000|2020-12-28 21:18:40|733.37|730.37|733.36|730.36|733.39|730.39|733.35|730.35|15
1609190330000|2020-12-28 21:18:50|733.35|730.35|733.45|730.45|733.45|730.45|733.32|730.32|16
1609190340000|2020-12-28 21:19:00|733.43|730.43|733.23|730.23|733.44|730.44|733.23|730.23|22
1609190350000|2020-12-28 21:19:10|733.24|730.24|732.97|729.97|733.24|730.24|732.96|729.96|11
1609190360000|2020-12-28 21:19:20|732.98|729.98|732.83|729.83|732.99|729.99|732.77|729.77|12
1609190370000|2020-12-28 21:19:30|732.77|729.77|732.78|729.78|732.92|729.92|732.77|729.77|6
1609190380000|2020-12-28 21:19:40|732.73|729.73|732.8|729.8|732.8|729.8|732.71|729.71|18
1609190390000|2020-12-28 21:19:50|732.78|729.78|732.96|729.96|732.96|729.96|732.76|729.76|14
1609190400000|2020-12-28 21:20:00|732.95|729.95|732.95|729.95|732.95|729.95|732.88|729.88|26
1609190410000|2020-12-28 21:20:10|732.92|729.92|732.7|729.7|732.92|729.92|732.66|729.66|23
1609190420000|2020-12-28 21:20:20|732.66|729.66|732.19|729.19|732.74|729.74|732.16|729.16|15
1609190430000|2020-12-28 21:20:30|732.17|729.17|732.09|729.09|732.19|729.19|732.07|729.07|19
1609190440000|2020-12-28 21:20:40|732.07|729.07|731.5|728.5|732.07|729.07|731.44|728.44|26
1609190450000|2020-12-28 21:20:50|731.52|728.52|731.63|728.63|731.83|728.83|731.36|728.36|30
1609190460000|2020-12-28 21:21:00|731.64|728.64|731.49|728.49|731.83|728.83|731.48|728.48|24
1609190470000|2020-12-28 21:21:10|731.56|728.56|731.11|728.11|731.56|728.56|731.05|728.05|17
1609190480000|2020-12-28 21:21:20|731.15|728.15|731.22|728.22|731.42|728.42|730.73|727.73|34
1609190490000|2020-12-28 21:21:30|731.3|728.3|730.64|727.64|731.3|728.3|730.33|727.33|25
1609190500000|2020-12-28 21:21:40|730.65|727.65|730.62|727.62|730.65|727.65|730.57|727.57|22
1609190510000|2020-12-28 21:21:50|730.64|727.64|730.74|727.74|730.88|727.88|730.64|727.64|21
1609190520000|2020-12-28 21:22:00|730.75|727.75|731.28|728.28|731.45|728.45|730.74|727.74|30
1609190530000|2020-12-28 21:22:10|731.27|728.27|731.32|728.32|731.32|728.32|731.24|728.24|24
1609190540000|2020-12-28 21:22:20|731.3|728.3|731.33|728.33|731.33|728.33|731.29|728.29|11
1609190550000|2020-12-28 21:22:30|731.32|728.32|731.29|728.29|731.32|728.32|731.29|728.29|11
1609190560000|2020-12-28 21:22:40|731.31|728.31|731.22|728.22|731.31|728.31|731.22|728.22|11
1609190570000|2020-12-28 21:22:50|731.24|728.24|730.87|727.87|731.24|728.24|730.87|727.87|24
1609190580000|2020-12-28 21:23:00|730.88|727.88|730.98|727.98|730.98|727.98|730.84|727.84|22
1609190590000|2020-12-28 21:23:10|731.02|728.02|731.77|728.77|731.77|728.77|731.02|728.02|32
1609190600000|2020-12-28 21:23:20|731.78|728.78|731.74|728.74|731.94|728.94|731.71|728.71|23
1609190610000|2020-12-28 21:23:30|731.78|728.78|731.91|728.91|731.91|728.91|731.78|728.78|17
1609190620000|2020-12-28 21:23:40|731.92|728.92|732.01|729.01|732.02|729.02|731.91|728.91|18
1609190630000|2020-12-28 21:23:50|732.02|729.02|732.09|729.09|732.09|729.09|732.02|729.02|6
1609190640000|2020-12-28 21:24:00|732.1|729.1|731.28|728.28|732.1|729.1|731.28|728.28|28
1609190650000|2020-12-28 21:24:10|731.29|728.29|731.2|728.2|731.3|728.3|731.18|728.18|15
1609190660000|2020-12-28 21:24:20|731.19|728.19|731.21|728.21|731.22|728.22|731.17|728.17|16
1609190670000|2020-12-28 21:24:30|731.2|728.2|731.19|728.19|731.2|728.2|731.18|728.18|11
1609190680000|2020-12-28 21:24:40|731.22|728.22|731.62|728.62|731.62|728.62|731.22|728.22|10
1609190690000|2020-12-28 21:24:50|731.63|728.63|731.99|728.99|732|729|731.63|728.63|18
1609190700000|2020-12-28 21:25:00|731.96|728.96|732.12|729.12|732.12|729.12|731.96|728.96|16
1609190710000|2020-12-28 21:25:10|732.13|729.13|732.07|729.07|732.13|729.13|732.07|729.07|11
1609190720000|2020-12-28 21:25:20|732.06|729.06|732.08|729.08|732.08|729.08|732.06|729.06|3
1609190730000|2020-12-28 21:25:30|732.07|729.07|732.73|729.73|732.77|729.77|732.07|729.07|28
1609190740000|2020-12-28 21:25:40|732.72|729.72|732.75|729.75|732.8|729.8|732.72|729.72|10
1609190750000|2020-12-28 21:25:50|732.82|729.82|732.75|729.75|732.82|729.82|732.7|729.7|14
1609190760000|2020-12-28 21:26:00|732.76|729.76|733.55|730.55|733.56|730.56|732.76|729.76|27
1609190770000|2020-12-28 21:26:10|733.61|730.61|734.02|731.02|734.02|731.02|733.61|730.61|25
1609190780000|2020-12-28 21:26:20|734.01|731.01|734.04|731.04|734.14|731.14|733.99|730.99|24
1609190790000|2020-12-28 21:26:30|734.11|731.11|734.15|731.15|734.15|731.15|734.11|731.11|5
1609190800000|2020-12-28 21:26:40|734.14|731.14|734.03|731.03|734.14|731.14|733.97|730.97|23
1609190810000|2020-12-28 21:26:50|734.02|731.02|734.08|731.08|734.08|731.08|734.02|731.02|9
1609190820000|2020-12-28 21:27:00|734.11|731.11|734.17|731.17|734.17|731.17|734.11|731.11|2
1609190830000|2020-12-28 21:27:10|734.16|731.16|734.47|731.47|734.48|731.48|734.16|731.16|12
1609190840000|2020-12-28 21:27:20|734.48|731.48|734.54|731.54|734.54|731.54|734.48|731.48|10
1609190850000|2020-12-28 21:27:30|734.59|731.59|734.64|731.64|734.66|731.66|734.59|731.59|9
1609190860000|2020-12-28 21:27:40|734.68|731.68|734.56|731.56|734.73|731.73|734.53|731.53|22
1609190880000|2020-12-28 21:28:00|734.55|731.55|734.72|731.72|734.72|731.72|734.55|731.55|12
1609190890000|2020-12-28 21:28:10|734.73|731.73|735.09|732.09|735.09|732.09|734.73|731.73|17
1609190900000|2020-12-28 21:28:20|735.11|732.11|735.13|732.13|735.16|732.16|735.06|732.06|22
1609190910000|2020-12-28 21:28:30|735.14|732.14|735.24|732.24|735.24|732.24|735.13|732.13|13
1609190920000|2020-12-28 21:28:40|735.25|732.25|735.43|732.43|735.43|732.43|735.25|732.25|8
1609190930000|2020-12-28 21:28:50|735.42|732.42|735.43|732.43|735.46|732.46|735.42|732.42|8
1609190940000|2020-12-28 21:29:00|735.44|732.44|735.34|732.34|735.44|732.44|735.32|732.32|16
1609190950000|2020-12-28 21:29:10|735.32|732.32|735.38|732.38|735.38|732.38|735.31|732.31|15
1609190960000|2020-12-28 21:29:20|735.42|732.42|735.49|732.49|735.49|732.49|735.42|732.42|12
1609190970000|2020-12-28 21:29:30|735.5|732.5|735.51|732.51|735.51|732.51|735.49|732.49|5
1609190980000|2020-12-28 21:29:40|735.52|732.52|735.53|732.53|735.53|732.53|735.52|732.52|2
1609190990000|2020-12-28 21:29:50|735.52|732.52|735.52|732.52|735.52|732.52|735.52|732.52|1
1609191000000|2020-12-28 21:30:00|735.51|732.51|735.34|732.34|735.51|732.51|735.33|732.33|18
1609191010000|2020-12-28 21:30:10|735.35|732.35|735.37|732.37|735.41|732.41|735.3|732.3|26
1609191020000|2020-12-28 21:30:20|735.33|732.33|735.42|732.42|735.45|732.45|735.31|732.31|23
1609191030000|2020-12-28 21:30:30|735.33|732.33|735.34|732.34|735.38|732.38|735.32|732.32|13
1609191040000|2020-12-28 21:30:40|735.35|732.35|735.29|732.29|735.4|732.4|735.29|732.29|21
1609191050000|2020-12-28 21:30:50|735.31|732.31|735.32|732.32|735.34|732.34|735.29|732.29|19
1609191060000|2020-12-28 21:31:00|735.3|732.3|735.18|732.18|735.33|732.33|735.18|732.18|22
1609191070000|2020-12-28 21:31:10|735.2|732.2|735.11|732.11|735.2|732.2|735.04|732.04|23
1609191080000|2020-12-28 21:31:20|735.14|732.14|735.17|732.17|735.2|732.2|735.07|732.07|21
1609191090000|2020-12-28 21:31:30|735.11|732.11|734.77|731.77|735.12|732.12|734.77|731.77|16
1609191100000|2020-12-28 21:31:40|734.79|731.79|734.26|731.26|734.88|731.88|734.26|731.26|17
1609191110000|2020-12-28 21:31:50|734.27|731.27|734.27|731.27|734.27|731.27|734.25|731.25|6
1609191120000|2020-12-28 21:32:00|734.28|731.28|734.27|731.27|734.28|731.28|734.27|731.27|2
1609191130000|2020-12-28 21:32:10|734.28|731.28|734.27|731.27|734.28|731.28|734.26|731.26|12
1609191140000|2020-12-28 21:32:20|734.26|731.26|734.24|731.24|734.28|731.28|734.24|731.24|13
1609191150000|2020-12-28 21:32:30|734.25|731.25|734.21|731.21|734.25|731.25|734.18|731.18|8
1609191170000|2020-12-28 21:32:50|734.22|731.22|734.22|731.22|734.39|731.39|734.15|731.15|11
1609191180000|2020-12-28 21:33:00|734.13|731.13|733.65|730.65|734.3|731.3|733.65|730.65|27
1609191190000|2020-12-28 21:33:10|733.67|730.67|733.65|730.65|733.72|730.72|733.63|730.63|16
1609191200000|2020-12-28 21:33:20|733.67|730.67|734.07|731.07|734.07|731.07|733.67|730.67|24
1609191210000|2020-12-28 21:33:30|734.06|731.06|734.13|731.13|734.15|731.15|734.06|731.06|21
1609191220000|2020-12-28 21:33:40|734.14|731.14|734.23|731.23|734.23|731.23|734.13|731.13|18
1609191230000|2020-12-28 21:33:50|734.21|731.21|734.26|731.26|734.27|731.27|734.21|731.21|18
1609191240000|2020-12-28 21:34:00|734.24|731.24|734.14|731.14|734.32|731.32|734.14|731.14|28
1609191250000|2020-12-28 21:34:10|734.09|731.09|734.08|731.08|734.14|731.14|734.07|731.07|25
1609191260000|2020-12-28 21:34:20|734.09|731.09|734.09|731.09|734.2|731.2|734.08|731.08|15
1609191270000|2020-12-28 21:34:30|734.12|731.12|734.02|731.02|734.12|731.12|733.99|730.99|20
1609191280000|2020-12-28 21:34:40|734|731|733.99|730.99|734.14|731.14|733.88|730.88|29
1609191290000|2020-12-28 21:34:50|734|731|734.02|731.02|734.04|731.04|734|731|16
1609191300000|2020-12-28 21:35:00|734.03|731.03|734.04|731.04|734.05|731.05|734.02|731.02|15
1609191310000|2020-12-28 21:35:10|734.12|731.12|733.66|730.66|734.14|731.14|733.63|730.63|29
1609191320000|2020-12-28 21:35:20|733.64|730.64|733.43|730.43|733.67|730.67|733.42|730.42|17
1609191330000|2020-12-28 21:35:30|733.45|730.45|733.45|730.45|733.45|730.45|733.43|730.43|15
1609191340000|2020-12-28 21:35:40|733.43|730.43|733.45|730.45|733.46|730.46|733.41|730.41|22
1609191350000|2020-12-28 21:35:50|733.33|730.33|733.31|730.31|733.33|730.33|733.31|730.31|4
1609191360000|2020-12-28 21:36:00|733.29|730.29|733.4|730.4|733.41|730.41|733.29|730.29|10
1609191370000|2020-12-28 21:36:10|733.39|730.39|733.42|730.42|733.42|730.42|733.37|730.37|22
1609191380000|2020-12-28 21:36:20|733.43|730.43|733.43|730.43|733.45|730.45|733.42|730.42|15
1609191390000|2020-12-28 21:36:30|733.44|730.44|733.39|730.39|733.45|730.45|733.38|730.38|17
1609191400000|2020-12-28 21:36:40|733.38|730.38|733.32|730.32|733.48|730.48|733.31|730.31|27
1609191410000|2020-12-28 21:36:50|733.31|730.31|733.29|730.29|733.33|730.33|733.24|730.24|21
1609191420000|2020-12-28 21:37:00|733.3|730.3|733.31|730.31|733.31|730.31|733.28|730.28|14
1609191430000|2020-12-28 21:37:10|733.3|730.3|733.55|730.55|733.56|730.56|733.3|730.3|25
1609191440000|2020-12-28 21:37:20|733.56|730.56|733.66|730.66|733.66|730.66|733.49|730.49|21
1609191450000|2020-12-28 21:37:30|733.68|730.68|733.92|730.92|733.92|730.92|733.68|730.68|19
1609191460000|2020-12-28 21:37:40|733.91|730.91|733.92|730.92|733.94|730.94|733.88|730.88|18
1609191470000|2020-12-28 21:37:50|733.94|730.94|734.14|731.14|734.14|731.14|733.93|730.93|23
1609191480000|2020-12-28 21:38:00|734.18|731.18|733.78|730.78|734.19|731.19|733.76|730.76|22
1609191490000|2020-12-28 21:38:10|733.81|730.81|733.89|730.89|733.89|730.89|733.74|730.74|24
1609191500000|2020-12-28 21:38:20|733.91|730.91|734.09|731.09|734.09|731.09|733.91|730.91|24
1609191510000|2020-12-28 21:38:30|734.19|731.19|733.97|730.97|734.19|731.19|733.95|730.95|19
1609191520000|2020-12-28 21:38:40|733.98|730.98|734.6|731.6|734.61|731.61|733.97|730.97|29
1609191530000|2020-12-28 21:38:50|734.61|731.61|734.63|731.63|734.68|731.68|734.61|731.61|28
1609191540000|2020-12-28 21:39:00|734.64|731.64|734.78|731.78|734.78|731.78|734.62|731.62|13
1609191550000|2020-12-28 21:39:10|734.79|731.79|734.95|731.95|735.01|732.01|734.79|731.79|15
1609191560000|2020-12-28 21:39:20|734.92|731.92|734.89|731.89|734.93|731.93|734.79|731.79|25
1609191570000|2020-12-28 21:39:30|734.86|731.86|734.99|731.99|734.99|731.99|734.84|731.84|23
1609191580000|2020-12-28 21:39:40|735.01|732.01|735.05|732.05|735.09|732.09|735.01|732.01|5
1609191590000|2020-12-28 21:39:50|735.09|732.09|735.06|732.06|735.11|732.11|735.06|732.06|12
1609191600000|2020-12-28 21:40:00|735.09|732.09|735.21|732.21|735.22|732.22|735.07|732.07|12
1609191610000|2020-12-28 21:40:10|735.23|732.23|735.41|732.41|735.41|732.41|735.23|732.23|12
1609191620000|2020-12-28 21:40:20|735.42|732.42|735.49|732.49|735.52|732.52|735.41|732.41|23
1609191630000|2020-12-28 21:40:30|735.46|732.46|735.03|732.03|735.51|732.51|735.03|732.03|28
1609191640000|2020-12-28 21:40:40|735.05|732.05|735.29|732.29|735.31|732.31|735.01|732.01|26
1609191650000|2020-12-28 21:40:50|735.3|732.3|735.51|732.51|735.51|732.51|735.3|732.3|25
1609191660000|2020-12-28 21:41:00|735.52|732.52|735.58|732.58|735.58|732.58|735.5|732.5|18
1609191670000|2020-12-28 21:41:10|735.59|732.59|735.62|732.62|735.63|732.63|735.57|732.57|14
1609191680000|2020-12-28 21:41:20|735.63|732.63|735.48|732.48|735.63|732.63|735.41|732.41|25
1609191690000|2020-12-28 21:41:30|735.49|732.49|735.48|732.48|735.53|732.53|735.44|732.44|18
1609191700000|2020-12-28 21:41:40|735.5|732.5|735.49|732.49|735.52|732.52|735.49|732.49|21
1609191710000|2020-12-28 21:41:50|735.46|732.46|735.04|732.04|735.48|732.48|735.02|732.02|29
1609191720000|2020-12-28 21:42:00|735.16|732.16|734.89|731.89|735.17|732.17|734.89|731.89|22
1609191730000|2020-12-28 21:42:10|734.88|731.88|734.86|731.86|734.95|731.95|734.8|731.8|21
1609191740000|2020-12-28 21:42:20|734.62|731.62|734.51|731.51|734.62|731.62|734.5|731.5|23
1609191750000|2020-12-28 21:42:30|734.49|731.49|734.39|731.39|734.52|731.52|734.35|731.35|27
1609191760000|2020-12-28 21:42:40|734.41|731.41|734.29|731.29|734.41|731.41|734.23|731.23|27
1609191770000|2020-12-28 21:42:50|734.28|731.28|734.81|731.81|734.84|731.84|734.28|731.28|22
1609191780000|2020-12-28 21:43:00|734.86|731.86|734.6|731.6|734.95|731.95|734.6|731.6|26
1609191790000|2020-12-28 21:43:10|734.62|731.62|734.58|731.58|734.62|731.62|734.58|731.58|12
1609191800000|2020-12-28 21:43:20|734.57|731.57|734.57|731.57|734.6|731.6|734.55|731.55|14
1609191810000|2020-12-28 21:43:30|734.55|731.55|734.56|731.56|734.57|731.57|734.54|731.54|16
1609191820000|2020-12-28 21:43:40|734.58|731.58|734.78|731.78|734.79|731.79|734.56|731.56|24
1609191830000|2020-12-28 21:43:50|734.77|731.77|734.71|731.71|734.82|731.82|734.69|731.69|27
1609191840000|2020-12-28 21:44:00|734.79|731.79|734.73|731.73|734.79|731.79|734.7|731.7|24
1609191850000|2020-12-28 21:44:10|734.72|731.72|734.76|731.76|734.79|731.79|734.7|731.7|22
1609191860000|2020-12-28 21:44:20|734.77|731.77|734.61|731.61|734.77|731.77|734.44|731.44|25
1609191870000|2020-12-28 21:44:30|734.56|731.56|734.02|731.02|734.56|731.56|734.02|731.02|30
1609191880000|2020-12-28 21:44:40|734.07|731.07|733.4|730.4|734.22|731.22|733.34|730.34|30
1609191890000|2020-12-28 21:44:50|733.45|730.45|733.47|730.47|733.54|730.54|733.31|730.31|23
1609191900000|2020-12-28 21:45:00|733.54|730.54|732.91|729.91|733.54|730.54|732.84|729.84|35
1609191910000|2020-12-28 21:45:10|732.93|729.93|733.11|730.11|733.15|730.15|732.84|729.84|32
1609191920000|2020-12-28 21:45:20|733.19|730.19|733.3|730.3|733.3|730.3|732.76|729.76|34
1609191930000|2020-12-28 21:45:30|733.29|730.29|733.72|730.72|733.8|730.8|733.23|730.23|26
1609191940000|2020-12-28 21:45:40|733.71|730.71|734.3|731.3|734.3|731.3|733.71|730.71|34
1609191950000|2020-12-28 21:45:50|734.31|731.31|734.04|731.04|734.31|731.31|733.95|730.95|30
1609191960000|2020-12-28 21:46:00|734.06|731.06|734.82|731.82|734.85|731.85|734.06|731.06|31
1609191970000|2020-12-28 21:46:10|734.83|731.83|734.84|731.84|734.85|731.85|734.71|731.71|27
1609191980000|2020-12-28 21:46:20|734.85|731.85|735.01|732.01|735.09|732.09|734.85|731.85|30
1609191990000|2020-12-28 21:46:30|735.04|732.04|734.85|731.85|735.14|732.14|734.85|731.85|31
1609192000000|2020-12-28 21:46:40|734.83|731.83|734.75|731.75|734.83|731.83|734.74|731.74|24
1609192010000|2020-12-28 21:46:50|734.74|731.74|735.04|732.04|735.06|732.06|734.74|731.74|19
1609192020000|2020-12-28 21:47:00|735.05|732.05|735.14|732.14|735.3|732.3|735.05|732.05|26
1609192030000|2020-12-28 21:47:10|735.21|732.21|735.28|732.28|735.34|732.34|735.19|732.19|18
1609192040000|2020-12-28 21:47:20|735.29|732.29|735.09|732.09|735.3|732.3|735.03|732.03|20
1609192050000|2020-12-28 21:47:30|735.1|732.1|735.22|732.22|735.29|732.29|735.08|732.08|17
1609192060000|2020-12-28 21:47:40|735.26|732.26|735.13|732.13|735.3|732.3|735.12|732.12|23
1609192070000|2020-12-28 21:47:50|735.12|732.12|735.32|732.32|735.35|732.35|735.08|732.08|27
1609192080000|2020-12-28 21:48:00|735.31|732.31|735.39|732.39|735.41|732.41|735.31|732.31|17
1609192090000|2020-12-28 21:48:10|735.4|732.4|735.43|732.43|735.43|732.43|735.38|732.38|10
1609192100000|2020-12-28 21:48:20|735.44|732.44|735.4|732.4|735.44|732.44|735.38|732.38|9
1609192110000|2020-12-28 21:48:30|735.39|732.39|735.04|732.04|735.4|732.4|735.01|732.01|26
1609192120000|2020-12-28 21:48:40|735.07|732.07|735.08|732.08|735.1|732.1|735.03|732.03|8
1609192130000|2020-12-28 21:48:50|735.07|732.07|735.09|732.09|735.09|732.09|735.07|732.07|7
1609192140000|2020-12-28 21:49:00|735.1|732.1|735.31|732.31|735.34|732.34|735.1|732.1|18
1609192150000|2020-12-28 21:49:10|735.33|732.33|735.13|732.13|735.33|732.33|735.07|732.07|19
1609192160000|2020-12-28 21:49:20|735.11|732.11|734.43|731.43|735.11|732.11|734.4|731.4|28
1609192170000|2020-12-28 21:49:30|734.47|731.47|734.55|731.55|734.61|731.61|734.43|731.43|29
1609192180000|2020-12-28 21:49:40|734.54|731.54|734.32|731.32|734.58|731.58|734.32|731.32|21
1609192190000|2020-12-28 21:49:50|734.3|731.3|734.4|731.4|734.42|731.42|734.29|731.29|27
1609192200000|2020-12-28 21:50:00|734.39|731.39|734.19|731.19|734.39|731.39|734.19|731.19|20
1609192210000|2020-12-28 21:50:10|734.17|731.17|733.63|730.63|734.17|731.17|733.57|730.57|21
1609192220000|2020-12-28 21:50:20|733.74|730.74|733.61|730.61|733.96|730.96|733.57|730.57|35
1609192230000|2020-12-28 21:50:30|733.55|730.55|733.67|730.67|733.73|730.73|733.55|730.55|31
1609192240000|2020-12-28 21:50:40|733.73|730.73|734.06|731.06|734.17|731.17|733.73|730.73|27
1609192250000|2020-12-28 21:50:50|734.1|731.1|734.66|731.66|734.66|731.66|734.09|731.09|27
1609192260000|2020-12-28 21:51:00|734.63|731.63|734.51|731.51|734.77|731.77|734.5|731.5|26
1609192270000|2020-12-28 21:51:10|734.5|731.5|734.35|731.35|734.5|731.5|734.33|731.33|19
1609192280000|2020-12-28 21:51:20|734.3|731.3|734.04|731.04|734.33|731.33|734.01|731.01|28
1609192290000|2020-12-28 21:51:30|734.09|731.09|734.45|731.45|734.45|731.45|734.03|731.03|30
1609192300000|2020-12-28 21:51:40|734.43|731.43|734.49|731.49|734.51|731.51|734.41|731.41|27
1609192310000|2020-12-28 21:51:50|734.48|731.48|734.84|731.84|734.84|731.84|734.48|731.48|24
1609192320000|2020-12-28 21:52:00|734.83|731.83|734.78|731.78|734.85|731.85|734.72|731.72|29
1609192330000|2020-12-28 21:52:10|734.77|731.77|734.8|731.8|734.83|731.83|734.77|731.77|23
1609192340000|2020-12-28 21:52:20|734.79|731.79|734.62|731.62|734.9|731.9|734.62|731.62|21
1609192350000|2020-12-28 21:52:30|734.56|731.56|734.34|731.34|734.57|731.57|734.34|731.34|26
1609192360000|2020-12-28 21:52:40|734.33|731.33|734.19|731.19|734.36|731.36|734.19|731.19|21
1609192370000|2020-12-28 21:52:50|734.2|731.2|734.18|731.18|734.23|731.23|734.13|731.13|31
1609192380000|2020-12-28 21:53:00|734.2|731.2|733.99|730.99|734.21|731.21|733.91|730.91|24
1609192390000|2020-12-28 21:53:10|733.91|730.91|733.89|730.89|734.02|731.02|733.74|730.74|28
1609192400000|2020-12-28 21:53:20|733.88|730.88|733.74|730.74|733.89|730.89|733.7|730.7|21
1609192410000|2020-12-28 21:53:30|733.72|730.72|733.39|730.39|733.77|730.77|733.39|730.39|23
1609192420000|2020-12-28 21:53:40|733.36|730.36|733.58|730.58|733.58|730.58|733.36|730.36|29
1609192430000|2020-12-28 21:53:50|733.57|730.57|733.7|730.7|733.7|730.7|733.57|730.57|13
1609192440000|2020-12-28 21:54:00|733.68|730.68|733.73|730.73|733.74|730.74|733.68|730.68|9
1609192450000|2020-12-28 21:54:10|733.75|730.75|733.46|730.46|733.75|730.75|733.42|730.42|22
1609192460000|2020-12-28 21:54:20|733.33|730.33|732.7|729.7|733.34|730.34|732.69|729.69|26
1609192470000|2020-12-28 21:54:30|732.68|729.68|732.93|729.93|733|730|732.68|729.68|27
1609192480000|2020-12-28 21:54:40|732.89|729.89|732.66|729.66|732.89|729.89|732.6|729.6|23
1609192490000|2020-12-28 21:54:50|732.62|729.62|732.56|729.56|732.68|729.68|732.54|729.54|21
1609192500000|2020-12-28 21:55:00|732.64|729.64|732.62|729.62|732.64|729.64|732.39|729.39|25
1609192510000|2020-12-28 21:55:10|732.58|729.58|733|730|733|730|732.51|729.51|31
1609192520000|2020-12-28 21:55:20|733.01|730.01|733.05|730.05|733.08|730.08|733.01|730.01|13
1609192530000|2020-12-28 21:55:30|733.04|730.04|733.16|730.16|733.19|730.19|733.04|730.04|19
1609192540000|2020-12-28 21:55:40|733.17|730.17|732.66|729.66|733.17|730.17|732.66|729.66|27
1609192550000|2020-12-28 21:55:50|732.69|729.69|732.7|729.7|732.7|729.7|732.55|729.55|29
1609192560000|2020-12-28 21:56:00|732.69|729.69|732.89|729.89|732.96|729.96|732.69|729.69|17
1609192570000|2020-12-28 21:56:10|732.87|729.87|732.65|729.65|732.87|729.87|732.56|729.56|22
1609192580000|2020-12-28 21:56:20|732.61|729.61|732.52|729.52|732.64|729.64|732.52|729.52|15
1609192590000|2020-12-28 21:56:30|732.53|729.53|732.54|729.54|732.55|729.55|732.52|729.52|12
1609192600000|2020-12-28 21:56:40|732.56|729.56|732.57|729.57|732.63|729.63|732.55|729.55|15
1609192610000|2020-12-28 21:56:50|732.59|729.59|732.75|729.75|732.79|729.79|732.55|729.55|21
1609192620000|2020-12-28 21:57:00|732.76|729.76|732.77|729.77|732.83|729.83|732.76|729.76|18
1609192630000|2020-12-28 21:57:10|732.79|729.79|732.76|729.76|732.84|729.84|732.72|729.72|32
1609192640000|2020-12-28 21:57:20|732.74|729.74|732.35|729.35|732.76|729.76|732.28|729.28|26
1609192650000|2020-12-28 21:57:30|732.34|729.34|732.19|729.19|732.52|729.52|732.15|729.15|26
1609192660000|2020-12-28 21:57:40|732.17|729.17|732|729|732.19|729.19|732|729|20
1609192670000|2020-12-28 21:57:50|731.98|728.98|731.72|728.72|731.98|728.98|731.63|728.63|27
1609192680000|2020-12-28 21:58:00|731.71|728.71|731.74|728.74|731.97|728.97|731.58|728.58|29
1609192690000|2020-12-28 21:58:10|731.79|728.79|731.77|728.77|731.84|728.84|731.51|728.51|22
1609192700000|2020-12-28 21:58:20|731.51|728.51|730.16|727.16|731.69|728.69|730.15|727.15|20
1609192710000|2020-12-28 21:58:30|730.18|727.18|730.31|727.31|730.34|727.34|730.13|727.13|22
1609192720000|2020-12-28 21:58:40|730.29|727.29|729.96|726.96|730.29|727.29|729.96|726.96|29
1609192730000|2020-12-28 21:58:50|729.94|726.94|729.91|726.91|729.95|726.95|729.88|726.88|11
1609192740000|2020-12-28 21:59:00|729.9|726.9|729.97|726.97|729.97|726.97|729.87|726.87|20
1609192750000|2020-12-28 21:59:10|729.98|726.98|729.5|726.5|729.98|726.98|729.46|726.46|20
1609192760000|2020-12-28 21:59:20|729.49|726.49|729.55|726.55|729.75|726.75|729.39|726.39|21
1609192770000|2020-12-28 21:59:30|729.52|726.52|729.47|726.47|729.55|726.55|729.47|726.47|24
1609192780000|2020-12-28 21:59:40|729.5|726.5|728.71|725.71|729.55|726.55|728.62|725.62|27
1609192790000|2020-12-28 21:59:50|728.7|725.7|728.58|725.58|728.73|725.73|728.58|725.58|22
1609192800000|2020-12-28 22:00:00|728.54|725.54|728.16|725.16|728.54|725.54|728.14|725.14|34
1609192810000|2020-12-28 22:00:10|728.21|725.21|728.7|725.7|728.7|725.7|728.14|725.14|25
1609192820000|2020-12-28 22:00:20|728.67|725.67|728.58|725.58|728.67|725.67|728.57|725.57|23
1609192830000|2020-12-28 22:00:30|728.59|725.59|728.6|725.6|728.62|725.62|728.56|725.56|26
1609192840000|2020-12-28 22:00:40|728.61|725.61|728.6|725.6|728.65|725.65|728.57|725.57|31
1609192850000|2020-12-28 22:00:50|728.58|725.58|728.61|725.61|728.61|725.61|728.56|725.56|27
1609192860000|2020-12-28 22:01:00|728.65|725.65|729.78|726.78|729.79|726.79|728.65|725.65|27
1609192870000|2020-12-28 22:01:10|729.79|726.79|730.16|727.16|730.23|727.23|729.79|726.79|30
1609192880000|2020-12-28 22:01:20|730.14|727.14|730.1|727.1|730.16|727.16|729.96|726.96|27
1609192890000|2020-12-28 22:01:30|730.11|727.11|730.73|727.73|730.73|727.73|730.09|727.09|25
1609192900000|2020-12-28 22:01:40|730.75|727.75|731.43|728.43|731.44|728.44|730.73|727.73|30
1609192910000|2020-12-28 22:01:50|731.44|728.44|731.29|728.29|731.44|728.44|731.29|728.29|17
1609192920000|2020-12-28 22:02:00|731.24|728.24|731.29|728.29|731.31|728.31|731.24|728.24|19
1609192930000|2020-12-28 22:02:10|731.3|728.3|731.51|728.51|731.52|728.52|731.3|728.3|16
1609192940000|2020-12-28 22:02:20|731.53|728.53|732.1|729.1|732.1|729.1|731.53|728.53|25
1609192950000|2020-12-28 22:02:30|732.14|729.14|732.51|729.51|732.51|729.51|732.14|729.14|29
1609192960000|2020-12-28 22:02:40|732.53|729.53|732.89|729.89|732.9|729.9|732.53|729.53|20
1609192970000|2020-12-28 22:02:50|732.9|729.9|732.92|729.92|732.94|729.94|732.9|729.9|18
1609192980000|2020-12-28 22:03:00|732.93|729.93|732.72|729.72|732.97|729.97|732.72|729.72|24
1609192990000|2020-12-28 22:03:10|732.71|729.71|732.55|729.55|732.71|729.71|732.48|729.48|26
1609193000000|2020-12-28 22:03:20|732.5|729.5|732.49|729.49|732.54|729.54|732.48|729.48|14
1609193010000|2020-12-28 22:03:30|732.54|729.54|732.54|729.54|732.54|729.54|732.49|729.49|12
1609193020000|2020-12-28 22:03:40|732.56|729.56|732.5|729.5|732.56|729.56|732.46|729.46|16
1609193030000|2020-12-28 22:03:50|732.49|729.49|732.52|729.52|732.55|729.55|732.47|729.47|18
1609193040000|2020-12-28 22:04:00|732.5|729.5|732.44|729.44|732.53|729.53|732.41|729.41|17
1609193050000|2020-12-28 22:04:10|732.42|729.42|732.91|729.91|732.92|729.92|732.42|729.42|21
1609193060000|2020-12-28 22:04:20|732.93|729.93|732.99|729.99|733.04|730.04|732.93|729.93|13
1609193070000|2020-12-28 22:04:30|733|730|732.9|729.9|733|730|732.89|729.89|11
1609193080000|2020-12-28 22:04:40|732.89|729.89|732.64|729.64|732.89|729.89|732.62|729.62|21
1609193090000|2020-12-28 22:04:50|732.63|729.63|732.49|729.49|732.64|729.64|732.49|729.49|23
1609193100000|2020-12-28 22:05:00|732.4|729.4|732.32|729.32|732.45|729.45|732.32|729.32|16
1609193110000|2020-12-28 22:05:10|732.3|729.3|732.4|729.4|732.4|729.4|732.27|729.27|13
1609193120000|2020-12-28 22:05:20|732.41|729.41|732.38|729.38|732.42|729.42|732.37|729.37|18
1609193130000|2020-12-28 22:05:30|732.37|729.37|732.42|729.42|732.42|729.42|732.37|729.37|8
1609193140000|2020-12-28 22:05:40|732.38|729.38|732.47|729.47|732.47|729.47|732.38|729.38|8
1609193150000|2020-12-28 22:05:50|732.34|729.34|732.51|729.51|732.51|729.51|732.34|729.34|10
1609193160000|2020-12-28 22:06:00|732.49|729.49|732.93|729.93|732.93|729.93|732.49|729.49|28
1609193170000|2020-12-28 22:06:10|732.92|729.92|732.98|729.98|733|730|732.92|729.92|12
1609193180000|2020-12-28 22:06:20|733.01|730.01|733.69|730.69|733.69|730.69|733.01|730.01|31
1609193190000|2020-12-28 22:06:30|733.65|730.65|733.73|730.73|733.75|730.75|733.65|730.65|13
1609193200000|2020-12-28 22:06:40|733.71|730.71|733.86|730.86|733.86|730.86|733.71|730.71|12
1609193210000|2020-12-28 22:06:50|733.85|730.85|733.98|730.98|734.03|731.03|733.83|730.83|17
1609193220000|2020-12-28 22:07:00|734|731|734.02|731.02|734.12|731.12|733.98|730.98|22
1609193230000|2020-12-28 22:07:10|733.97|730.97|733.97|730.97|734|731|733.92|730.92|21
1609193240000|2020-12-28 22:07:20|733.98|730.98|733.96|730.96|734.02|731.02|733.94|730.94|25
1609193250000|2020-12-28 22:07:30|733.95|730.95|733.91|730.91|733.95|730.95|733.9|730.9|20
1609193260000|2020-12-28 22:07:40|733.92|730.92|733.7|730.7|733.96|730.96|733.68|730.68|17
1609193270000|2020-12-28 22:07:50|733.69|730.69|733.71|730.71|733.72|730.72|733.68|730.68|12
1609193280000|2020-12-28 22:08:00|733.72|730.72|733.37|730.37|733.75|730.75|733.36|730.36|28
1609193290000|2020-12-28 22:08:10|733.25|730.25|732.89|729.89|733.29|730.29|732.89|729.89|21
1609193300000|2020-12-28 22:08:20|732.86|729.86|732.45|729.45|732.86|729.86|732.45|729.45|28
1609193310000|2020-12-28 22:08:30|732.46|729.46|732.27|729.27|732.59|729.59|732.27|729.27|24
1609193320000|2020-12-28 22:08:40|732.29|729.29|732.42|729.42|732.42|729.42|732.26|729.26|20
1609193330000|2020-12-28 22:08:50|732.38|729.38|732.46|729.46|732.54|729.54|732.37|729.37|25
1609193340000|2020-12-28 22:09:00|732.45|729.45|733.08|730.08|733.08|730.08|732.44|729.44|30
1609193350000|2020-12-28 22:09:10|733.11|730.11|733.57|730.57|733.57|730.57|733.1|730.1|25
1609193360000|2020-12-28 22:09:20|733.56|730.56|733.53|730.53|733.57|730.57|733.51|730.51|20
1609193370000|2020-12-28 22:09:30|733.55|730.55|733.54|730.54|733.55|730.55|733.51|730.51|13
1609193380000|2020-12-28 22:09:40|733.56|730.56|733.55|730.55|733.58|730.58|733.54|730.54|15
1609193390000|2020-12-28 22:09:50|733.54|730.54|733.58|730.58|733.58|730.58|733.54|730.54|9
1609193400000|2020-12-28 22:10:00|733.57|730.57|733.56|730.56|733.57|730.57|733.55|730.55|4
1609193410000|2020-12-28 22:10:10|733.57|730.57|733.48|730.48|733.59|730.59|733.48|730.48|15
1609193420000|2020-12-28 22:10:20|733.47|730.47|733.4|730.4|733.49|730.49|733.34|730.34|22
1609193430000|2020-12-28 22:10:30|733.43|730.43|733.27|730.27|733.43|730.43|733.26|730.26|9
1609193440000|2020-12-28 22:10:40|733.26|730.26|732.56|729.56|733.26|730.26|732.43|729.43|27
1609193450000|2020-12-28 22:10:50|732.6|729.6|732.32|729.32|732.6|729.6|732.31|729.31|23
1609193460000|2020-12-28 22:11:00|732.31|729.31|732.55|729.55|732.58|729.58|732.31|729.31|20
1609193470000|2020-12-28 22:11:10|732.58|729.58|732.5|729.5|732.59|729.59|732.49|729.49|19
1609193480000|2020-12-28 22:11:20|732.57|729.57|732.63|729.63|732.63|729.63|732.5|729.5|21
1609193490000|2020-12-28 22:11:30|732.64|729.64|732.65|729.65|732.7|729.7|732.64|729.64|18
1609193500000|2020-12-28 22:11:40|732.66|729.66|732.79|729.79|732.79|729.79|732.66|729.66|15
1609193510000|2020-12-28 22:11:50|732.78|729.78|732.85|729.85|732.87|729.87|732.78|729.78|19
1609193520000|2020-12-28 22:12:00|732.86|729.86|732.9|729.9|732.93|729.93|732.86|729.86|11
1609193530000|2020-12-28 22:12:10|732.92|729.92|733.02|730.02|733.06|730.06|732.91|729.91|16
1609193540000|2020-12-28 22:12:20|733.04|730.04|733.14|730.14|733.14|730.14|733.02|730.02|20
1609193550000|2020-12-28 22:12:30|733.15|730.15|733.15|730.15|733.17|730.17|733.13|730.13|14
1609193560000|2020-12-28 22:12:40|733.11|730.11|732.96|729.96|733.16|730.16|732.96|729.96|17
1609193570000|2020-12-28 22:12:50|732.95|729.95|732.89|729.89|732.95|729.95|732.89|729.89|12
1609193580000|2020-12-28 22:13:00|732.88|729.88|732.88|729.88|732.88|729.88|732.81|729.81|20
1609193590000|2020-12-28 22:13:10|732.87|729.87|732.88|729.88|732.88|729.88|732.85|729.85|16
1609193600000|2020-12-28 22:13:20|732.87|729.87|732.86|729.86|732.9|729.9|732.86|729.86|14
1609193610000|2020-12-28 22:13:30|732.87|729.87|732.93|729.93|732.95|729.95|732.87|729.87|13
1609193620000|2020-12-28 22:13:40|732.95|729.95|732.91|729.91|732.95|729.95|732.91|729.91|15
1609193630000|2020-12-28 22:13:50|732.93|729.93|732.98|729.98|732.98|729.98|732.93|729.93|8
1609193640000|2020-12-28 22:14:00|732.96|729.96|733.01|730.01|733.01|730.01|732.96|729.96|12
1609193650000|2020-12-28 22:14:10|733|730|733.03|730.03|733.05|730.05|732.99|729.99|17
1609193660000|2020-12-28 22:14:20|733.04|730.04|732.87|729.87|733.06|730.06|732.83|729.83|26
1609193670000|2020-12-28 22:14:30|732.77|729.77|732.28|729.28|732.8|729.8|732.17|729.17|30
1609193680000|2020-12-28 22:14:40|732.3|729.3|731.26|728.26|732.3|729.3|731.23|728.23|32
1609193690000|2020-12-28 22:14:50|731.22|728.22|731.12|728.12|731.27|728.27|731.09|728.09|20
1609193700000|2020-12-28 22:15:00|731.1|728.1|731.03|728.03|731.2|728.2|731.03|728.03|26
1609193710000|2020-12-28 22:15:10|730.87|727.87|730.83|727.83|731.04|728.04|730.76|727.76|24
1609193720000|2020-12-28 22:15:20|730.97|727.97|729.92|726.92|730.97|727.97|729.84|726.84|27
1609193730000|2020-12-28 22:15:30|729.9|726.9|729.94|726.94|729.94|726.94|729.83|726.83|30
1609193740000|2020-12-28 22:15:40|729.93|726.93|730.37|727.37|730.38|727.38|729.93|726.93|28
1609193750000|2020-12-28 22:15:50|730.43|727.43|730.74|727.74|730.76|727.76|730.43|727.43|23
1609193760000|2020-12-28 22:16:00|730.77|727.77|731.28|728.28|731.28|728.28|730.77|727.77|22
1609193770000|2020-12-28 22:16:10|731.32|728.32|732.03|729.03|732.1|729.1|731.05|728.05|26
1609193780000|2020-12-28 22:16:20|732.2|729.2|732.86|729.86|732.86|729.86|731.96|728.96|19
1609193790000|2020-12-28 22:16:30|732.87|729.87|733.19|730.19|733.19|730.19|732.87|729.87|22
1609193800000|2020-12-28 22:16:40|733.2|730.2|733.51|730.51|733.51|730.51|733.18|730.18|20
1609193810000|2020-12-28 22:16:50|733.55|730.55|733.52|730.52|733.55|730.55|733.52|730.52|7
1609193820000|2020-12-28 22:17:00|733.54|730.54|733.79|730.79|733.85|730.85|733.54|730.54|12
1609193830000|2020-12-28 22:17:10|733.78|730.78|733.77|730.77|733.78|730.78|733.76|730.76|8
1609193840000|2020-12-28 22:17:20|733.76|730.76|733.71|730.71|733.76|730.76|733.71|730.71|8
1609193850000|2020-12-28 22:17:30|733.7|730.7|733.19|730.19|733.72|730.72|733.17|730.17|20
1609193860000|2020-12-28 22:17:40|732.99|729.99|732.35|729.35|732.99|729.99|732.35|729.35|18
1609193870000|2020-12-28 22:17:50|732.33|729.33|732.16|729.16|732.33|729.33|732.15|729.15|26
1609193880000|2020-12-28 22:18:00|732.15|729.15|732.14|729.14|732.16|729.16|732.11|729.11|21
1609193890000|2020-12-28 22:18:10|732.15|729.15|732.02|729.02|732.15|729.15|732.02|729.02|14
1609193900000|2020-12-28 22:18:20|732.03|729.03|731.99|728.99|732.03|729.03|731.99|728.99|12
1609193910000|2020-12-28 22:18:30|731.96|728.96|731.93|728.93|731.96|728.96|731.89|728.89|12
1609193920000|2020-12-28 22:18:40|731.95|728.95|731.86|728.86|731.95|728.95|731.86|728.86|14
1609193930000|2020-12-28 22:18:50|731.87|728.87|731.87|728.87|731.94|728.94|731.87|728.87|18
1609193940000|2020-12-28 22:19:00|731.88|728.88|731.89|728.89|731.95|728.95|731.87|728.87|8
1609193950000|2020-12-28 22:19:10|731.9|728.9|732.05|729.05|732.06|729.06|731.88|728.88|11
1609193960000|2020-12-28 22:19:20|732.04|729.04|732.26|729.26|732.26|729.26|732.04|729.04|15
1609193970000|2020-12-28 22:19:30|732.27|729.27|732.24|729.24|732.3|729.3|732.24|729.24|20
1609193980000|2020-12-28 22:19:40|732.26|729.26|732.33|729.33|732.36|729.36|732.24|729.24|26
1609193990000|2020-12-28 22:19:50|732.32|729.32|731.89|728.89|732.34|729.34|731.89|728.89|20
1609194000000|2020-12-28 22:20:00|731.9|728.9|731.8|728.8|731.9|728.9|731.78|728.78|11
1609194010000|2020-12-28 22:20:10|731.71|728.71|731.63|728.63|731.71|728.71|731.63|728.63|18
1609194020000|2020-12-28 22:20:20|731.64|728.64|731.61|728.61|731.68|728.68|731.6|728.6|12
1609194030000|2020-12-28 22:20:30|731.62|728.62|731.62|728.62|731.62|728.62|731.61|728.61|11
1609194040000|2020-12-28 22:20:40|731.61|728.61|731.62|728.62|731.63|728.63|731.61|728.61|16
1609194050000|2020-12-28 22:20:50|731.58|728.58|731.59|728.59|731.62|728.62|731.57|728.57|12
1609194060000|2020-12-28 22:21:00|731.6|728.6|731.75|728.75|731.76|728.76|731.6|728.6|17
1609194070000|2020-12-28 22:21:10|731.77|728.77|731.98|728.98|731.99|728.99|731.77|728.77|19
1609194080000|2020-12-28 22:21:20|731.99|728.99|732.18|729.18|732.18|729.18|731.98|728.98|19
1609194090000|2020-12-28 22:21:30|732.2|729.2|732.51|729.51|732.51|729.51|732.19|729.19|19
1609194100000|2020-12-28 22:21:40|732.54|729.54|732.64|729.64|732.66|729.66|732.54|729.54|13
1609194110000|2020-12-28 22:21:50|732.66|729.66|732.81|729.81|732.82|729.82|732.58|729.58|17
1609194120000|2020-12-28 22:22:00|732.8|729.8|732.78|729.78|732.8|729.8|732.77|729.77|8
1609194130000|2020-12-28 22:22:10|732.79|729.79|732.75|729.75|732.81|729.81|732.75|729.75|8
1609194140000|2020-12-28 22:22:20|732.76|729.76|732.75|729.75|732.77|729.77|732.75|729.75|4
1609194150000|2020-12-28 22:22:30|732.74|729.74|732.72|729.72|732.75|729.75|732.72|729.72|4
1609194160000|2020-12-28 22:22:40|732.73|729.73|732.72|729.72|732.73|729.73|732.72|729.72|4
1609194170000|2020-12-28 22:22:50|732.71|729.71|732.89|729.89|732.9|729.9|732.7|729.7|16
1609194180000|2020-12-28 22:23:00|732.88|729.88|732.98|729.98|732.99|729.99|732.87|729.87|18
1609194190000|2020-12-28 22:23:10|732.99|729.99|733.29|730.29|733.3|730.3|732.99|729.99|17
1609194200000|2020-12-28 22:23:20|733.3|730.3|733.34|730.34|733.4|730.4|733.3|730.3|18
1609194210000|2020-12-28 22:23:30|733.33|730.33|733.33|730.33|733.35|730.35|733.31|730.31|22
1609194220000|2020-12-28 22:23:40|733.32|730.32|733.39|730.39|733.39|730.39|733.32|730.32|19
1609194230000|2020-12-28 22:23:50|733.37|730.37|733.31|730.31|733.39|730.39|733.31|730.31|9
1609194240000|2020-12-28 22:24:00|733.32|730.32|733.18|730.18|733.32|730.32|733.15|730.15|31
1609194250000|2020-12-28 22:24:10|733.19|730.19|733.21|730.21|733.22|730.22|733.17|730.17|20
1609194260000|2020-12-28 22:24:20|733.2|730.2|733.33|730.33|733.35|730.35|733.2|730.2|21
1609194270000|2020-12-28 22:24:30|733.34|730.34|733.55|730.55|733.55|730.55|733.34|730.34|13
1609194280000|2020-12-28 22:24:40|733.54|730.54|733.91|730.91|733.91|730.91|733.54|730.54|22
1609194290000|2020-12-28 22:24:50|733.92|730.92|734.1|731.1|734.1|731.1|733.92|730.92|24
1609194300000|2020-12-28 22:25:00|734.11|731.11|734.2|731.2|734.22|731.22|734.11|731.11|22
1609194310000|2020-12-28 22:25:10|734.21|731.21|734.39|731.39|734.39|731.39|734.2|731.2|15
1609194320000|2020-12-28 22:25:20|734.38|731.38|734.58|731.58|734.61|731.61|734.38|731.38|20
1609194330000|2020-12-28 22:25:30|734.56|731.56|734.7|731.7|734.71|731.71|734.55|731.55|32
1609194340000|2020-12-28 22:25:40|734.67|731.67|734.75|731.75|734.76|731.76|734.67|731.67|24
1609194350000|2020-12-28 22:25:50|734.76|731.76|734.84|731.84|734.85|731.85|734.76|731.76|14
1609194360000|2020-12-28 22:26:00|734.86|731.86|734.77|731.77|734.86|731.86|734.75|731.75|17
1609194370000|2020-12-28 22:26:10|734.78|731.78|734.76|731.76|734.78|731.78|734.73|731.73|16
1609194380000|2020-12-28 22:26:20|734.77|731.77|734.92|731.92|734.92|731.92|734.74|731.74|11
1609194390000|2020-12-28 22:26:30|734.95|731.95|734.85|731.85|735.03|732.03|734.8|731.8|24
1609194400000|2020-12-28 22:26:40|734.84|731.84|734.96|731.96|734.96|731.96|734.82|731.82|24
1609194410000|2020-12-28 22:26:50|734.97|731.97|734.86|731.86|735|732|734.86|731.86|18
1609194420000|2020-12-28 22:27:00|734.9|731.9|734.85|731.85|734.9|731.9|734.85|731.85|11
1609194430000|2020-12-28 22:27:10|734.9|731.9|734.86|731.86|734.9|731.9|734.79|731.79|7
1609194440000|2020-12-28 22:27:20|734.82|731.82|734.86|731.86|734.86|731.86|734.78|731.78|8
1609194450000|2020-12-28 22:27:30|734.83|731.83|734.72|731.72|734.86|731.86|734.72|731.72|12
1609194460000|2020-12-28 22:27:40|734.7|731.7|734.33|731.33|734.74|731.74|734.32|731.32|13
1609194470000|2020-12-28 22:27:50|734.26|731.26|733.85|730.85|734.26|731.26|733.85|730.85|19
1609194480000|2020-12-28 22:28:00|733.86|730.86|733.56|730.56|733.86|730.86|733.55|730.55|17
1609194490000|2020-12-28 22:28:10|733.55|730.55|733.57|730.57|733.6|730.6|733.54|730.54|8
1609194500000|2020-12-28 22:28:20|733.58|730.58|733.28|730.28|733.59|730.59|733.25|730.25|19
1609194510000|2020-12-28 22:28:30|733.27|730.27|733.31|730.31|733.31|730.31|733.24|730.24|22
1609194520000|2020-12-28 22:28:40|733.36|730.36|733.76|730.76|733.76|730.76|733.36|730.36|21
1609194530000|2020-12-28 22:28:50|733.77|730.77|733.93|730.93|733.93|730.93|733.77|730.77|11
1609194540000|2020-12-28 22:29:00|733.92|730.92|733.84|730.84|733.95|730.95|733.71|730.71|18
1609194550000|2020-12-28 22:29:10|733.83|730.83|733.92|730.92|733.92|730.92|733.83|730.83|14
1609194560000|2020-12-28 22:29:20|733.94|730.94|733.95|730.95|733.96|730.96|733.93|730.93|15
1609194570000|2020-12-28 22:29:30|733.94|730.94|733.89|730.89|733.99|730.99|733.89|730.89|23
1609194580000|2020-12-28 22:29:40|733.88|730.88|733.73|730.73|733.9|730.9|733.71|730.71|26
1609194590000|2020-12-28 22:29:50|733.74|730.74|733.58|730.58|733.74|730.74|733.57|730.57|17
1609194600000|2020-12-28 22:30:00|733.57|730.57|733.02|730.02|733.57|730.57|732.95|729.95|21
1609194610000|2020-12-28 22:30:10|733.01|730.01|732.87|729.87|733.05|730.05|732.78|729.78|23
1609194620000|2020-12-28 22:30:20|732.92|729.92|732.83|729.83|732.94|729.94|732.82|729.82|22
1609194630000|2020-12-28 22:30:30|732.81|729.81|732.85|729.85|732.86|729.86|732.81|729.81|8
1609194640000|2020-12-28 22:30:40|732.86|729.86|731.72|728.72|732.86|729.86|731.71|728.71|14
1609194650000|2020-12-28 22:30:50|731.65|728.65|731.6|728.6|731.65|728.65|731.59|728.59|14
1609194660000|2020-12-28 22:31:00|731.59|728.59|731.6|728.6|731.62|728.62|731.59|728.59|13
1609194670000|2020-12-28 22:31:10|731.67|728.67|730.95|727.95|731.67|728.67|730.88|727.88|25
1609194680000|2020-12-28 22:31:20|730.93|727.93|730.08|727.08|731.01|728.01|730.08|727.08|25
1609194690000|2020-12-28 22:31:30|730.04|727.04|730.21|727.21|730.21|727.21|730.04|727.04|23
1609194700000|2020-12-28 22:31:40|729.9|726.9|730|727|730.03|727.03|729.9|726.9|18
1609194710000|2020-12-28 22:31:50|730.06|727.06|729.9|726.9|730.06|727.06|729.9|726.9|19
1609194720000|2020-12-28 22:32:00|729.88|726.88|729.21|726.21|729.88|726.88|729.21|726.21|29
1609194730000|2020-12-28 22:32:10|729.14|726.14|728.44|725.44|729.2|726.2|728.25|725.25|28
1609194740000|2020-12-28 22:32:20|728.26|725.26|727.68|724.68|728.44|725.44|727.68|724.68|32
1609194750000|2020-12-28 22:32:30|727.66|724.66|727.46|724.46|727.82|724.82|727.46|724.46|20
1609194760000|2020-12-28 22:32:40|727.25|724.25|726.66|723.66|727.49|724.49|726.57|723.57|23
1609194770000|2020-12-28 22:32:50|726.67|723.67|724.71|721.71|726.99|723.99|724.63|721.63|35
1609194780000|2020-12-28 22:33:00|725.07|722.07|724.03|721.03|725.07|722.07|724.03|721.03|31
1609194790000|2020-12-28 22:33:10|723.97|720.97|724.52|721.52|724.7|721.7|723.9|720.9|32
1609194800000|2020-12-28 22:33:20|724.51|721.51|724.7|721.7|724.76|721.76|724.47|721.47|30
1609194810000|2020-12-28 22:33:30|724.75|721.75|723.33|720.33|724.76|721.76|723.33|720.33|33
1609194820000|2020-12-28 22:33:40|723.23|720.23|722.83|719.83|723.24|720.24|722.56|719.56|27
1609194830000|2020-12-28 22:33:50|722.71|719.71|721.82|718.82|722.72|719.72|721.82|718.82|29
1609194840000|2020-12-28 22:34:00|721.8|718.8|721.63|718.63|721.97|718.97|721.63|718.63|19
1609194850000|2020-12-28 22:34:10|721.61|718.61|722.41|719.41|722.42|719.42|721.61|718.61|27
1609194860000|2020-12-28 22:34:20|722.44|719.44|722.36|719.36|722.44|719.44|722.15|719.15|36
1609194870000|2020-12-28 22:34:30|722.33|719.33|721.25|718.25|722.33|719.33|721.25|718.25|36
1609194880000|2020-12-28 22:34:40|721.24|718.24|719.85|716.85|721.38|718.38|719.85|716.85|35
1609194890000|2020-12-28 22:34:50|719.92|716.92|719.39|716.39|720.03|717.03|719.19|716.19|35
1609194900000|2020-12-28 22:35:00|719.54|716.54|717.85|714.85|719.54|716.54|716.73|713.73|28
1609194910000|2020-12-28 22:35:10|717.73|714.73|719.28|716.28|719.28|716.28|717.73|714.73|37
1609194920000|2020-12-28 22:35:20|719.35|716.35|720.32|717.32|720.32|717.32|719.23|716.23|32
1609194930000|2020-12-28 22:35:30|720.39|717.39|720.44|717.44|721.36|718.36|720.35|717.35|34
1609194940000|2020-12-28 22:35:40|720.34|717.34|720.46|717.46|720.87|717.87|720.21|717.21|38
1609194950000|2020-12-28 22:35:50|720.67|717.67|720.78|717.78|720.86|717.86|720.58|717.58|31
1609194960000|2020-12-28 22:36:00|720.79|717.79|720.8|717.8|720.89|717.89|720.69|717.69|31
1609194970000|2020-12-28 22:36:10|720.81|717.81|721.6|718.6|721.6|718.6|720.81|717.81|32
1609194980000|2020-12-28 22:36:20|721.64|718.64|721.97|718.97|721.97|718.97|721.54|718.54|29
1609194990000|2020-12-28 22:36:30|722.02|719.02|722.53|719.53|722.64|719.64|722.01|719.01|26
1609195000000|2020-12-28 22:36:40|722.62|719.62|722.41|719.41|722.84|719.84|722.3|719.3|32
1609195010000|2020-12-28 22:36:50|722.35|719.35|724.26|721.26|724.27|721.27|722.29|719.29|32
1609195020000|2020-12-28 22:37:00|724.25|721.25|724.23|721.23|724.87|721.87|724.19|721.19|34
1609195030000|2020-12-28 22:37:10|724.25|721.25|724|721|724.25|721.25|723.87|720.87|32
1609195040000|2020-12-28 22:37:20|724.01|721.01|723.7|720.7|724.05|721.05|723.62|720.62|32
1609195050000|2020-12-28 22:37:30|723.77|720.77|724.01|721.01|724.09|721.09|723.77|720.77|27
1609195060000|2020-12-28 22:37:40|723.98|720.98|724.07|721.07|724.12|721.12|723.98|720.98|28
1609195070000|2020-12-28 22:37:50|724.12|721.12|724.14|721.14|724.16|721.16|724.01|721.01|24
1609195080000|2020-12-28 22:38:00|724.11|721.11|723.66|720.66|724.14|721.14|723.6|720.6|21
1609195090000|2020-12-28 22:38:10|723.64|720.64|724.07|721.07|724.07|721.07|723.63|720.63|26
1609195100000|2020-12-28 22:38:20|724.06|721.06|723.87|720.87|724.37|721.37|723.87|720.87|34
1609195110000|2020-12-28 22:38:30|723.82|720.82|723.38|720.38|723.85|720.85|723.36|720.36|29
1609195120000|2020-12-28 22:38:40|723.42|720.42|723.25|720.25|723.42|720.42|723.2|720.2|28
1609195130000|2020-12-28 22:38:50|723.2|720.2|723.23|720.23|723.26|720.26|723.13|720.13|27
1609195140000|2020-12-28 22:39:00|723.3|720.3|723.58|720.58|723.63|720.63|723.3|720.3|25
1609195150000|2020-12-28 22:39:10|723.61|720.61|723.24|720.24|723.74|720.74|723.24|720.24|31
1609195160000|2020-12-28 22:39:20|723.28|720.28|723.41|720.41|723.41|720.41|723.26|720.26|27
1609195170000|2020-12-28 22:39:30|723.4|720.4|723.43|720.43|723.5|720.5|723.4|720.4|26
1609195180000|2020-12-28 22:39:40|723.36|720.36|723.38|720.38|723.4|720.4|723.34|720.34|18
1609195190000|2020-12-28 22:39:50|723.37|720.37|723.43|720.43|723.43|720.43|723.37|720.37|17
1609195200000|2020-12-28 22:40:00|723.42|720.42|723.42|720.42|723.42|720.42|723.36|720.36|26
1609195210000|2020-12-28 22:40:10|723.41|720.41|723.41|720.41|723.43|720.43|723.39|720.39|20
1609195220000|2020-12-28 22:40:20|723.42|720.42|723.45|720.45|723.46|720.46|723.4|720.4|16
1609195230000|2020-12-28 22:40:30|723.42|720.42|723.27|720.27|723.43|720.43|723.27|720.27|24
1609195240000|2020-12-28 22:40:40|723.29|720.29|723.33|720.33|723.41|720.41|723.29|720.29|30
1609195250000|2020-12-28 22:40:50|723.25|720.25|724.34|721.34|724.34|721.34|723.23|720.23|30
1609195260000|2020-12-28 22:41:00|724.41|721.41|724.34|721.34|724.65|721.65|724.33|721.33|29
1609195270000|2020-12-28 22:41:10|724.31|721.31|723.8|720.8|724.31|721.31|723.77|720.77|32
1609195280000|2020-12-28 22:41:20|723.73|720.73|723.75|720.75|723.81|720.81|723.73|720.73|24
1609195290000|2020-12-28 22:41:30|723.73|720.73|724.2|721.2|724.2|721.2|723.46|720.46|29
1609195300000|2020-12-28 22:41:40|724.19|721.19|724.25|721.25|724.38|721.38|724.19|721.19|26
1609195310000|2020-12-28 22:41:50|724.26|721.26|724.57|721.57|724.58|721.58|724.24|721.24|24
1609195320000|2020-12-28 22:42:00|724.59|721.59|725.61|722.61|725.62|722.62|724.59|721.59|30
1609195330000|2020-12-28 22:42:10|725.84|722.84|727.59|724.59|727.59|724.59|725.84|722.84|34
1609195340000|2020-12-28 22:42:20|727.61|724.61|727.47|724.47|727.89|724.89|727.38|724.38|30
1609195350000|2020-12-28 22:42:30|727.4|724.4|727.43|724.43|727.48|724.48|727.19|724.19|34
1609195360000|2020-12-28 22:42:40|727.42|724.42|727.32|724.32|727.42|724.42|726.91|723.91|28
1609195370000|2020-12-28 22:42:50|727.3|724.3|727.34|724.34|727.34|724.34|727.26|724.26|29
1609195380000|2020-12-28 22:43:00|727.33|724.33|727.23|724.23|727.33|724.33|727.23|724.23|21
1609195390000|2020-12-28 22:43:10|727.19|724.19|727.35|724.35|727.37|724.37|727.16|724.16|19
1609195400000|2020-12-28 22:43:20|727.34|724.34|727.2|724.2|727.34|724.34|727.06|724.06|22
1609195410000|2020-12-28 22:43:30|727.18|724.18|727.04|724.04|727.39|724.39|726.91|723.91|30
1609195420000|2020-12-28 22:43:40|727.06|724.06|727.38|724.38|727.38|724.38|727.05|724.05|31
1609195430000|2020-12-28 22:43:50|727.4|724.4|727.39|724.39|727.42|724.42|727.37|724.37|23
1609195440000|2020-12-28 22:44:00|727.38|724.38|727.75|724.75|727.79|724.79|727.32|724.32|25
1609195450000|2020-12-28 22:44:10|727.76|724.76|727.75|724.75|727.86|724.86|727.73|724.73|25
1609195460000|2020-12-28 22:44:20|727.73|724.73|727.57|724.57|727.76|724.76|727.53|724.53|17
1609195470000|2020-12-28 22:44:30|727.52|724.52|726.99|723.99|727.52|724.52|726.92|723.92|32
1609195480000|2020-12-28 22:44:40|727|724|725.52|722.52|727|724|725.4|722.4|34
1609195490000|2020-12-28 22:44:50|725.43|722.43|724.99|721.99|725.64|722.64|724.86|721.86|25
1609195500000|2020-12-28 22:45:00|724.89|721.89|725.88|722.88|725.88|722.88|724.87|721.87|29
1609195510000|2020-12-28 22:45:10|725.92|722.92|726.54|723.54|726.54|723.54|725.92|722.92|34
1609195520000|2020-12-28 22:45:20|726.49|723.49|726.32|723.32|726.57|723.57|726.27|723.27|27
1609195530000|2020-12-28 22:45:30|726.36|723.36|726.39|723.39|726.43|723.43|726.22|723.22|33
1609195540000|2020-12-28 22:45:40|726.26|723.26|725.69|722.69|726.26|723.26|725.63|722.63|27
1609195550000|2020-12-28 22:45:50|725.81|722.81|726.04|723.04|726.07|723.07|725.81|722.81|32
1609195560000|2020-12-28 22:46:00|726.03|723.03|726.06|723.06|726.11|723.11|725.98|722.98|32
1609195570000|2020-12-28 22:46:10|726.07|723.07|726.64|723.64|726.64|723.64|726.07|723.07|30
1609195580000|2020-12-28 22:46:20|726.63|723.63|726.12|723.12|726.64|723.64|726.12|723.12|37
1609195590000|2020-12-28 22:46:30|726.08|723.08|725.88|722.88|726.08|723.08|725.88|722.88|26
1609195600000|2020-12-28 22:46:40|725.87|722.87|725.97|722.97|726.01|723.01|725.87|722.87|29
1609195610000|2020-12-28 22:46:50|726.07|723.07|726.07|723.07|726.08|723.08|725.98|722.98|19
1609195620000|2020-12-28 22:47:00|726.05|723.05|725.86|722.86|726.05|723.05|725.8|722.8|30
1609195630000|2020-12-28 22:47:10|725.82|722.82|724.77|721.77|725.89|722.89|724.7|721.7|25
1609195640000|2020-12-28 22:47:20|724.78|721.78|724.78|721.78|724.91|721.91|724.78|721.78|23
1609195650000|2020-12-28 22:47:30|724.77|721.77|724.49|721.49|724.77|721.77|724.44|721.44|29
1609195660000|2020-12-28 22:47:40|724.43|721.43|724.32|721.32|724.54|721.54|724.31|721.31|22
1609195670000|2020-12-28 22:47:50|724.31|721.31|723.66|720.66|724.53|721.53|723.66|720.66|21
1609195680000|2020-12-28 22:48:00|723.53|720.53|723.83|720.83|723.95|720.95|723.4|720.4|36
1609195690000|2020-12-28 22:48:10|723.82|720.82|724.09|721.09|724.09|721.09|723.74|720.74|32
1609195700000|2020-12-28 22:48:20|724.08|721.08|723.8|720.8|724.25|721.25|723.74|720.74|33
1609195710000|2020-12-28 22:48:30|723.78|720.78|723.68|720.68|723.78|720.78|723.58|720.58|26
1609195720000|2020-12-28 22:48:40|723.69|720.69|723.73|720.73|723.75|720.75|723.6|720.6|26
1609195730000|2020-12-28 22:48:50|723.71|720.71|724.17|721.17|724.23|721.23|723.66|720.66|32
1609195740000|2020-12-28 22:49:00|724.22|721.22|723.43|720.43|724.22|721.22|723.27|720.27|32
1609195750000|2020-12-28 22:49:10|723.47|720.47|723.77|720.77|723.87|720.87|723.43|720.43|32
1609195760000|2020-12-28 22:49:20|723.79|720.79|723.28|720.28|723.88|720.88|723.27|720.27|34
1609195770000|2020-12-28 22:49:30|723.27|720.27|723.11|720.11|723.27|720.27|723.05|720.05|30
1609195780000|2020-12-28 22:49:40|723.12|720.12|722.88|719.88|723.12|720.12|722.41|719.41|35
1609195790000|2020-12-28 22:49:50|722.89|719.89|722.05|719.05|722.89|719.89|721.79|718.79|36
1609195800000|2020-12-28 22:50:00|722.15|719.15|721.72|718.72|722.71|719.71|721.44|718.44|36
1609195810000|2020-12-28 22:50:10|721.41|718.41|717.84|714.84|722.11|719.11|717.84|714.84|37
1609195820000|2020-12-28 22:50:20|717.87|714.87|719.42|716.42|719.45|716.45|717.59|714.59|34
1609195830000|2020-12-28 22:50:30|719.37|716.37|719.05|716.05|719.4|716.4|718.71|715.71|35
1609195840000|2020-12-28 22:50:40|719|716|719.14|716.14|719.14|716.14|718.8|715.8|36
1609195850000|2020-12-28 22:50:50|719.17|716.17|720.21|717.21|720.22|717.22|719.17|716.17|31
1609195860000|2020-12-28 22:51:00|720.22|717.22|720.65|717.65|720.65|717.65|720.18|717.18|32
1609195870000|2020-12-28 22:51:10|720.64|717.64|722.37|719.37|722.37|719.37|720.64|717.64|30
1609195880000|2020-12-28 22:51:20|722.43|719.43|724.47|721.47|724.7|721.7|722.04|719.04|36
1609195890000|2020-12-28 22:51:30|724.6|721.6|723.17|720.17|724.83|721.83|723.16|720.16|35
1609195900000|2020-12-28 22:51:40|723.1|720.1|725.38|722.38|725.4|722.4|722.91|719.91|37
1609195910000|2020-12-28 22:51:50|725.36|722.36|726.8|723.8|726.8|723.8|725.15|722.15|37
1609195920000|2020-12-28 22:52:00|726.75|723.75|727.09|724.09|727.12|724.12|726.75|723.75|29
1609195930000|2020-12-28 22:52:10|727.11|724.11|728.47|725.47|728.47|725.47|727.01|724.01|33
1609195940000|2020-12-28 22:52:20|728.51|725.51|728.58|725.58|728.58|725.58|728.36|725.36|32
1609195950000|2020-12-28 22:52:30|728.53|725.53|728.87|725.87|728.92|725.92|728.53|725.53|27
1609195960000|2020-12-28 22:52:40|728.85|725.85|728.23|725.23|728.85|725.85|727.92|724.92|35
1609195970000|2020-12-28 22:52:50|728.29|725.29|728.57|725.57|728.73|725.73|728.25|725.25|35
1609195980000|2020-12-28 22:53:00|728.49|725.49|727.98|724.98|728.51|725.51|727.88|724.88|35
1609195990000|2020-12-28 22:53:10|727.99|724.99|727.9|724.9|728.12|725.12|727.84|724.84|37
1609196000000|2020-12-28 22:53:20|727.92|724.92|727.32|724.32|727.96|724.96|727.09|724.09|34
1609196010000|2020-12-28 22:53:30|727.35|724.35|727.31|724.31|727.52|724.52|727.24|724.24|32
1609196020000|2020-12-28 22:53:40|727.29|724.29|727.34|724.34|727.34|724.34|727.14|724.14|26
1609196030000|2020-12-28 22:53:50|727.37|724.37|727.24|724.24|727.49|724.49|727.14|724.14|31
1609196040000|2020-12-28 22:54:00|727.22|724.22|726.94|723.94|727.27|724.27|726.94|723.94|18
1609196050000|2020-12-28 22:54:10|726.87|723.87|727.73|724.73|727.73|724.73|726.87|723.87|34
1609196060000|2020-12-28 22:54:20|727.75|724.75|728.59|725.59|728.63|725.63|727.75|724.75|32
1609196070000|2020-12-28 22:54:30|728.58|725.58|729.01|726.01|729.01|726.01|728.58|725.58|29
1609196080000|2020-12-28 22:54:40|728.94|725.94|728.04|725.04|728.94|725.94|727.99|724.99|35
1609196090000|2020-12-28 22:54:50|728.03|725.03|728.96|725.96|728.98|725.98|728.03|725.03|33
1609196100000|2020-12-28 22:55:00|728.93|725.93|727.93|724.93|729.02|726.02|727.93|724.93|35
1609196110000|2020-12-28 22:55:10|727.83|724.83|728.29|725.29|728.3|725.3|727.69|724.69|39
1609196120000|2020-12-28 22:55:20|728.28|725.28|727.36|724.36|728.28|725.28|727.36|724.36|28
1609196130000|2020-12-28 22:55:30|727.5|724.5|726.85|723.85|727.71|724.71|726.82|723.82|31
1609196140000|2020-12-28 22:55:40|726.83|723.83|727.62|724.62|727.62|724.62|726.8|723.8|33
1609196150000|2020-12-28 22:55:50|727.63|724.63|727.41|724.41|727.66|724.66|727.29|724.29|27
1609196160000|2020-12-28 22:56:00|727.4|724.4|727.63|724.63|727.72|724.72|727.4|724.4|21
1609196170000|2020-12-28 22:56:10|727.62|724.62|727|724|727.62|724.62|726.96|723.96|31
1609196180000|2020-12-28 22:56:20|726.96|723.96|727.09|724.09|727.37|724.37|726.96|723.96|25
1609196190000|2020-12-28 22:56:30|727.07|724.07|726.57|723.57|727.07|724.07|726.57|723.57|23
1609196200000|2020-12-28 22:56:40|726.55|723.55|726.32|723.32|726.62|723.62|726.3|723.3|34
1609196210000|2020-12-28 22:56:50|726.28|723.28|726.12|723.12|726.42|723.42|725.55|722.55|33
1609196220000|2020-12-28 22:57:00|726.11|723.11|725.73|722.73|726.58|723.58|725.7|722.7|35
1609196230000|2020-12-28 22:57:10|725.68|722.68|726.08|723.08|726.08|723.08|725.68|722.68|30
1609196240000|2020-12-28 22:57:20|726.06|723.06|726|723|726.27|723.27|725.96|722.96|32
1609196250000|2020-12-28 22:57:30|725.98|722.98|725.51|722.51|725.98|722.98|725.51|722.51|33
1609196260000|2020-12-28 22:57:40|725.49|722.49|725.49|722.49|725.52|722.52|725.45|722.45|27
1609196270000|2020-12-28 22:57:50|725.46|722.46|725.54|722.54|725.54|722.54|725.46|722.46|23
1609196280000|2020-12-28 22:58:00|725.55|722.55|725.58|722.58|725.66|722.66|725.49|722.49|30
1609196290000|2020-12-28 22:58:10|725.57|722.57|725.55|722.55|725.59|722.59|725.52|722.52|22
1609196300000|2020-12-28 22:58:20|725.56|722.56|725.61|722.61|725.62|722.62|725.55|722.55|30
1609196310000|2020-12-28 22:58:30|725.59|722.59|726.01|723.01|726.03|723.03|725.51|722.51|27
1609196320000|2020-12-28 22:58:40|726.03|723.03|726.19|723.19|726.19|723.19|725.93|722.93|28
1609196330000|2020-12-28 22:58:50|726.18|723.18|726.31|723.31|726.31|723.31|726.06|723.06|26
1609196340000|2020-12-28 22:59:00|726.38|723.38|726.63|723.63|726.67|723.67|726.38|723.38|30
1609196350000|2020-12-28 22:59:10|726.64|723.64|726.44|723.44|726.66|723.66|726.38|723.38|24
1609196360000|2020-12-28 22:59:20|726.43|723.43|726.41|723.41|726.49|723.49|726.37|723.37|30
1609196370000|2020-12-28 22:59:30|726.42|723.42|727.03|724.03|727.03|724.03|726.39|723.39|28
1609196380000|2020-12-28 22:59:40|727.04|724.04|726.8|723.8|727.2|724.2|726.8|723.8|29
1609196390000|2020-12-28 22:59:50|726.78|723.78|727.07|724.07|727.08|724.08|726.77|723.77|29
1609196400000|2020-12-28 23:00:00|727.06|724.06|726.31|723.31|727.06|724.06|726.26|723.26|29
1609196410000|2020-12-28 23:00:10|726.14|723.14|725.98|722.98|726.3|723.3|725.98|722.98|21
1609196420000|2020-12-28 23:00:20|725.92|722.92|726.36|723.36|726.36|723.36|725.92|722.92|29
1609196430000|2020-12-28 23:00:30|726.23|723.23|725.96|722.96|726.43|723.43|725.94|722.94|36
1609196440000|2020-12-28 23:00:40|725.95|722.95|726.34|723.34|726.36|723.36|725.94|722.94|34
1609196450000|2020-12-28 23:00:50|726.22|723.22|725.95|722.95|726.23|723.23|725.85|722.85|31
1609196460000|2020-12-28 23:01:00|725.93|722.93|726.22|723.22|726.23|723.23|725.92|722.92|26
1609196470000|2020-12-28 23:01:10|726.23|723.23|726.92|723.92|726.93|723.93|726.23|723.23|32
1609196480000|2020-12-28 23:01:20|726.88|723.88|726.99|723.99|726.99|723.99|726.88|723.88|25
1609196490000|2020-12-28 23:01:30|726.98|723.98|727.11|724.11|727.11|724.11|726.52|723.52|34
1609196500000|2020-12-28 23:01:40|727.1|724.1|727.1|724.1|727.22|724.22|727.06|724.06|26
1609196510000|2020-12-28 23:01:50|727.07|724.07|727.18|724.18|727.19|724.19|726.9|723.9|25
1609196520000|2020-12-28 23:02:00|727.24|724.24|726.71|723.71|727.24|724.24|726.59|723.59|25
1609196530000|2020-12-28 23:02:10|726.74|723.74|727.42|724.42|727.42|724.42|726.74|723.74|29
1609196540000|2020-12-28 23:02:20|727.41|724.41|727.84|724.84|727.84|724.84|727.24|724.24|34
1609196550000|2020-12-28 23:02:30|727.77|724.77|727.82|724.82|728.19|725.19|727.77|724.77|27
1609196560000|2020-12-28 23:02:40|727.8|724.8|727.83|724.83|728|725|727.79|724.79|26
1609196570000|2020-12-28 23:02:50|727.79|724.79|727.41|724.41|727.79|724.79|727.36|724.36|32
1609196580000|2020-12-28 23:03:00|727.43|724.43|728|725|728|725|727.4|724.4|30
1609196590000|2020-12-28 23:03:10|728.01|725.01|728.14|725.14|728.41|725.41|728.01|725.01|33
1609196600000|2020-12-28 23:03:20|728.12|725.12|727.7|724.7|728.12|725.12|727.64|724.64|35
1609196610000|2020-12-28 23:03:30|727.74|724.74|727.51|724.51|727.74|724.74|727.21|724.21|33
1609196620000|2020-12-28 23:03:40|727.56|724.56|727.67|724.67|727.67|724.67|727.51|724.51|35
1609196630000|2020-12-28 23:03:50|727.7|724.7|727.78|724.78|727.83|724.83|727.7|724.7|27
1609196640000|2020-12-28 23:04:00|727.77|724.77|727.59|724.59|727.79|724.79|727.57|724.57|25
1609196650000|2020-12-28 23:04:10|727.58|724.58|727.61|724.61|727.66|724.66|727.56|724.56|28
1609196660000|2020-12-28 23:04:20|727.62|724.62|727.63|724.63|727.68|724.68|727.57|724.57|23
1609196670000|2020-12-28 23:04:30|727.62|724.62|727.96|724.96|728.16|725.16|727.53|724.53|31
1609196680000|2020-12-28 23:04:40|727.94|724.94|728.14|725.14|728.16|725.16|727.92|724.92|30
1609196690000|2020-12-28 23:04:50|728.17|725.17|728.11|725.11|728.19|725.19|728.06|725.06|23
1609196700000|2020-12-28 23:05:00|728.12|725.12|727.92|724.92|728.13|725.13|727.89|724.89|17
1609196710000|2020-12-28 23:05:10|727.96|724.96|727.64|724.64|727.99|724.99|727.64|724.64|26
1609196720000|2020-12-28 23:05:20|727.77|724.77|726.78|723.78|727.77|724.77|726.68|723.68|30
1609196730000|2020-12-28 23:05:30|726.71|723.71|726.88|723.88|726.89|723.89|726.39|723.39|28
1609196740000|2020-12-28 23:05:40|727.16|724.16|727.12|724.12|727.33|724.33|727.07|724.07|20
1609196750000|2020-12-28 23:05:50|727.22|724.22|727.14|724.14|727.23|724.23|727.07|724.07|33
1609196760000|2020-12-28 23:06:00|727.15|724.15|727.07|724.07|727.15|724.15|726.93|723.93|27
1609196770000|2020-12-28 23:06:10|727.08|724.08|727.16|724.16|727.38|724.38|727.06|724.06|33
1609196780000|2020-12-28 23:06:20|727.17|724.17|726.75|723.75|727.2|724.2|726.75|723.75|33
1609196790000|2020-12-28 23:06:30|726.71|723.71|726.74|723.74|726.8|723.8|726.7|723.7|25
1609196800000|2020-12-28 23:06:40|726.82|723.82|726.96|723.96|726.98|723.98|726.82|723.82|29
1609196810000|2020-12-28 23:06:50|726.97|723.97|726.62|723.62|727|724|726.56|723.56|34
1609196820000|2020-12-28 23:07:00|726.61|723.61|726.56|723.56|726.61|723.61|726.38|723.38|29
1609196830000|2020-12-28 23:07:10|726.53|723.53|726.48|723.48|726.53|723.53|726.48|723.48|29
1609196840000|2020-12-28 23:07:20|726.52|723.52|726.34|723.34|726.52|723.52|726.34|723.34|23
1609196850000|2020-12-28 23:07:30|726.35|723.35|726.13|723.13|726.46|723.46|726.13|723.13|22
1609196860000|2020-12-28 23:07:40|726.14|723.14|726.08|723.08|726.14|723.14|726.02|723.02|30
1609196870000|2020-12-28 23:07:50|726.11|723.11|726.42|723.42|726.44|723.44|726.11|723.11|25
1609196880000|2020-12-28 23:08:00|726.38|723.38|726.35|723.35|726.5|723.5|726.17|723.17|34
1609196890000|2020-12-28 23:08:10|726.34|723.34|726.54|723.54|726.54|723.54|726.34|723.34|21
1609196900000|2020-12-28 23:08:20|726.52|723.52|726.59|723.59|726.59|723.59|726.42|723.42|24
1609196910000|2020-12-28 23:08:30|726.63|723.63|726.69|723.69|726.75|723.75|726.61|723.61|30
1609196920000|2020-12-28 23:08:40|726.68|723.68|726.58|723.58|726.72|723.72|726.51|723.51|22
1609196930000|2020-12-28 23:08:50|726.59|723.59|726.8|723.8|726.83|723.83|726.59|723.59|27
1609196940000|2020-12-28 23:09:00|726.79|723.79|726.77|723.77|726.83|723.83|726.7|723.7|28
1609196950000|2020-12-28 23:09:10|726.76|723.76|726.78|723.78|726.84|723.84|726.75|723.75|28
1609196960000|2020-12-28 23:09:20|726.79|723.79|726.78|723.78|726.8|723.8|726.66|723.66|18
1609196970000|2020-12-28 23:09:30|726.8|723.8|726.6|723.6|726.8|723.8|726.59|723.59|25
1609196980000|2020-12-28 23:09:40|726.61|723.61|726.73|723.73|726.79|723.79|726.57|723.57|24
1609196990000|2020-12-28 23:09:50|726.74|723.74|726.72|723.72|726.75|723.75|726.7|723.7|17
1609197000000|2020-12-28 23:10:00|726.71|723.71|727|724|727.12|724.12|726.71|723.71|30
1609197010000|2020-12-28 23:10:10|726.99|723.99|727.04|724.04|727.07|724.07|726.91|723.91|21
1609197020000|2020-12-28 23:10:20|727.01|724.01|727.02|724.02|727.06|724.06|726.98|723.98|26
1609197030000|2020-12-28 23:10:30|727.03|724.03|727.25|724.25|727.3|724.3|727.03|724.03|28
1609197040000|2020-12-28 23:10:40|727.23|724.23|727.12|724.12|727.25|724.25|727.11|724.11|15
1609197050000|2020-12-28 23:10:50|727.2|724.2|727.32|724.32|727.34|724.34|727.18|724.18|25
1609197060000|2020-12-28 23:11:00|727.31|724.31|727.47|724.47|727.82|724.82|727.31|724.31|33
1609197070000|2020-12-28 23:11:10|727.42|724.42|727.62|724.62|727.62|724.62|727.39|724.39|26
1609197080000|2020-12-28 23:11:20|727.63|724.63|728.01|725.01|728.09|725.09|727.63|724.63|31
1609197090000|2020-12-28 23:11:30|728.02|725.02|727.56|724.56|728.07|725.07|727.45|724.45|26
1609197100000|2020-12-28 23:11:40|727.55|724.55|727.64|724.64|727.64|724.64|727.47|724.47|24
1609197110000|2020-12-28 23:11:50|727.63|724.63|727.99|724.99|728.01|725.01|727.63|724.63|29
1609197120000|2020-12-28 23:12:00|728.02|725.02|727.57|724.57|728.09|725.09|727.53|724.53|25
1609197130000|2020-12-28 23:12:10|727.52|724.52|727.56|724.56|727.56|724.56|727.48|724.48|24
1609197140000|2020-12-28 23:12:20|727.57|724.57|727.59|724.59|727.66|724.66|727.56|724.56|29
1609197150000|2020-12-28 23:12:30|727.57|724.57|727.6|724.6|727.88|724.88|727.57|724.57|32
1609197160000|2020-12-28 23:12:40|727.61|724.61|727.77|724.77|727.77|724.77|727.61|724.61|27
1609197170000|2020-12-28 23:12:50|727.78|724.78|727.8|724.8|727.84|724.84|727.76|724.76|15
1609197180000|2020-12-28 23:13:00|727.85|724.85|727.65|724.65|727.87|724.87|727.6|724.6|21
1609197190000|2020-12-28 23:13:10|727.66|724.66|727.65|724.65|727.74|724.74|727.64|724.64|27
1609197200000|2020-12-28 23:13:20|727.64|724.64|727.6|724.6|727.64|724.64|727.48|724.48|22
1609197210000|2020-12-28 23:13:30|727.57|724.57|727.57|724.57|727.71|724.71|727.53|724.53|24
1609197220000|2020-12-28 23:13:40|727.61|724.61|728.04|725.04|728.05|725.05|727.61|724.61|33
1609197230000|2020-12-28 23:13:50|728.05|725.05|727.7|724.7|728.07|725.07|727.65|724.65|33
1609197240000|2020-12-28 23:14:00|727.75|724.75|728.02|725.02|728.07|725.07|727.75|724.75|28
1609197250000|2020-12-28 23:14:10|728.09|725.09|728.25|725.25|728.3|725.3|728.07|725.07|26
1609197260000|2020-12-28 23:14:20|728.24|725.24|728.14|725.14|728.29|725.29|728.12|725.12|25
1609197270000|2020-12-28 23:14:30|728.15|725.15|728.28|725.28|728.29|725.29|728.15|725.15|27
1609197280000|2020-12-28 23:14:40|728.26|725.26|728.24|725.24|728.32|725.32|728.22|725.22|24
1609197290000|2020-12-28 23:14:50|728.25|725.25|727.77|724.77|728.25|725.25|727.77|724.77|21
1609197300000|2020-12-28 23:15:00|727.76|724.76|727.8|724.8|727.84|724.84|727.65|724.65|28
1609197310000|2020-12-28 23:15:10|727.77|724.77|727.59|724.59|727.77|724.77|727.45|724.45|26
1609197320000|2020-12-28 23:15:20|727.56|724.56|727.59|724.59|727.64|724.64|727.53|724.53|22
1609197330000|2020-12-28 23:15:30|727.58|724.58|727.52|724.52|727.62|724.62|727.15|724.15|33
1609197340000|2020-12-28 23:15:40|727.53|724.53|727.29|724.29|727.6|724.6|727.25|724.25|25
1609197350000|2020-12-28 23:15:50|727.25|724.25|727.66|724.66|727.66|724.66|727.15|724.15|28
1609197360000|2020-12-28 23:16:00|727.64|724.64|727.62|724.62|727.65|724.65|727.34|724.34|31
1609197370000|2020-12-28 23:16:10|727.66|724.66|728.09|725.09|728.11|725.11|727.66|724.66|33
1609197380000|2020-12-28 23:16:20|728.1|725.1|728.29|725.29|728.3|725.3|728.1|725.1|20
1609197390000|2020-12-28 23:16:30|728.28|725.28|728.39|725.39|728.39|725.39|728.08|725.08|27
1609197400000|2020-12-28 23:16:40|728.42|725.42|728.78|725.78|728.79|725.79|728.39|725.39|29
1609197410000|2020-12-28 23:16:50|728.77|725.77|729.03|726.03|729.1|726.1|728.77|725.77|25
1609197420000|2020-12-28 23:17:00|729.04|726.04|728.92|725.92|729.06|726.06|728.82|725.82|31
1609197430000|2020-12-28 23:17:10|729.04|726.04|729.15|726.15|729.16|726.16|729.01|726.01|25
1609197440000|2020-12-28 23:17:20|729.13|726.13|729.13|726.13|729.19|726.19|729.1|726.1|17
1609197450000|2020-12-28 23:17:30|729.12|726.12|729.56|726.56|729.62|726.62|729.08|726.08|36
1609197460000|2020-12-28 23:17:40|729.57|726.57|729.8|726.8|729.81|726.81|729.57|726.57|28
1609197470000|2020-12-28 23:17:50|729.79|726.79|729.98|726.98|730.04|727.04|729.79|726.79|30
1609197480000|2020-12-28 23:18:00|730.04|727.04|729.94|726.94|730.04|727.04|729.83|726.83|30
1609197490000|2020-12-28 23:18:10|729.9|726.9|730.03|727.03|730.03|727.03|729.85|726.85|22
1609197500000|2020-12-28 23:18:20|730.01|727.01|730.36|727.36|730.39|727.39|730.01|727.01|29
1609197510000|2020-12-28 23:18:30|730.37|727.37|730.26|727.26|730.4|727.4|730.1|727.1|28
1609197520000|2020-12-28 23:18:40|730.29|727.29|730.55|727.55|730.57|727.57|730.23|727.23|28
1609197530000|2020-12-28 23:18:50|730.54|727.54|731.18|728.18|731.19|728.19|730.54|727.54|28
1609197540000|2020-12-28 23:19:00|731.2|728.2|731.28|728.28|731.29|728.29|731.16|728.16|33
1609197550000|2020-12-28 23:19:10|731.29|728.29|731.48|728.48|731.63|728.63|731.29|728.29|28
1609197560000|2020-12-28 23:19:20|731.43|728.43|731.69|728.69|731.69|728.69|731.43|728.43|27
1609197570000|2020-12-28 23:19:30|731.66|728.66|731.55|728.55|731.66|728.66|731.53|728.53|21
1609197580000|2020-12-28 23:19:40|731.56|728.56|731.45|728.45|731.59|728.59|731.35|728.35|25
1609197590000|2020-12-28 23:19:50|731.44|728.44|731.56|728.56|731.63|728.63|731.39|728.39|14
1609197600000|2020-12-28 23:20:00|731.6|728.6|731.6|728.6|731.69|728.69|731.59|728.59|14
1609197610000|2020-12-28 23:20:10|731.56|728.56|731.76|728.76|731.76|728.76|731.53|728.53|21
1609197620000|2020-12-28 23:20:20|731.86|728.86|731.61|728.61|731.86|728.86|731.59|728.59|22
1609197630000|2020-12-28 23:20:30|731.62|728.62|731.6|728.6|731.7|728.7|731.58|728.58|18
1609197640000|2020-12-28 23:20:40|731.59|728.59|731.24|728.24|731.59|728.59|731.24|728.24|31
1609197650000|2020-12-28 23:20:50|731.27|728.27|730.82|727.82|731.27|728.27|730.81|727.81|21
1609197660000|2020-12-28 23:21:00|730.79|727.79|731.22|728.22|731.25|728.25|730.79|727.79|31
1609197670000|2020-12-28 23:21:10|731.21|728.21|731.16|728.16|731.25|728.25|731.08|728.08|17
1609197680000|2020-12-28 23:21:20|731.15|728.15|731.01|728.01|731.19|728.19|731.01|728.01|15
1609197690000|2020-12-28 23:21:30|731|728|731.09|728.09|731.09|728.09|730.9|727.9|22
1609197700000|2020-12-28 23:21:40|731.12|728.12|731.26|728.26|731.31|728.31|731.1|728.1|27
1609197710000|2020-12-28 23:21:50|731.19|728.19|731.14|728.14|731.21|728.21|731.08|728.08|22
1609197720000|2020-12-28 23:22:00|731.15|728.15|731.17|728.17|731.2|728.2|731.13|728.13|34
1609197730000|2020-12-28 23:22:10|731.2|728.2|731.07|728.07|731.21|728.21|731.06|728.06|16
1609197740000|2020-12-28 23:22:20|731.1|728.1|731.03|728.03|731.17|728.17|730.99|727.99|30
1609197750000|2020-12-28 23:22:30|731|728|731.01|728.01|731.01|728.01|730.97|727.97|17
1609197760000|2020-12-28 23:22:40|730.96|727.96|730.86|727.86|730.96|727.96|730.86|727.86|19
1609197770000|2020-12-28 23:22:50|730.88|727.88|730.42|727.42|730.88|727.88|730.42|727.42|23
1609197780000|2020-12-28 23:23:00|730.4|727.4|729.78|726.78|730.4|727.4|729.74|726.74|35
1609197790000|2020-12-28 23:23:10|729.76|726.76|730.31|727.31|730.34|727.34|729.75|726.75|31
1609197800000|2020-12-28 23:23:20|730.33|727.33|730.77|727.77|730.8|727.8|730.33|727.33|28
1609197810000|2020-12-28 23:23:30|730.8|727.8|730.65|727.65|730.8|727.8|730.59|727.59|24
1609197820000|2020-12-28 23:23:40|730.72|727.72|730.99|727.99|731.03|728.03|730.72|727.72|17
1609197830000|2020-12-28 23:23:50|730.98|727.98|730.95|727.95|730.99|727.99|730.83|727.83|26
1609197840000|2020-12-28 23:24:00|730.96|727.96|730.79|727.79|731.08|728.08|730.79|727.79|25
1609197850000|2020-12-28 23:24:10|730.8|727.8|730.76|727.76|730.8|727.8|730.76|727.76|18
1609197860000|2020-12-28 23:24:20|730.78|727.78|731.04|728.04|731.04|728.04|730.74|727.74|25
1609197870000|2020-12-28 23:24:30|731.02|728.02|730.86|727.86|731.02|728.02|730.76|727.76|29
1609197880000|2020-12-28 23:24:40|730.88|727.88|730.66|727.66|730.88|727.88|730.63|727.63|28
1609197890000|2020-12-28 23:24:50|730.67|727.67|730.77|727.77|730.77|727.77|730.59|727.59|25
1609197900000|2020-12-28 23:25:00|730.72|727.72|731.68|728.68|731.69|728.69|730.72|727.72|35
1609197910000|2020-12-28 23:25:10|731.69|728.69|731.82|728.82|731.85|728.85|731.68|728.68|25
1609197920000|2020-12-28 23:25:20|731.8|728.8|731.35|728.35|731.86|728.86|731.31|728.31|31
1609197930000|2020-12-28 23:25:30|731.36|728.36|731.4|728.4|731.46|728.46|731.26|728.26|22
1609197940000|2020-12-28 23:25:40|731.39|728.39|731.33|728.33|731.41|728.41|731.29|728.29|32
1609197950000|2020-12-28 23:25:50|731.32|728.32|731.58|728.58|731.7|728.7|731.29|728.29|29
1609197960000|2020-12-28 23:26:00|731.6|728.6|731.48|728.48|731.6|728.6|731.44|728.44|18
1609197970000|2020-12-28 23:26:10|731.47|728.47|731.42|728.42|731.47|728.47|731.39|728.39|18
1609197980000|2020-12-28 23:26:20|731.47|728.47|731.37|728.37|731.48|728.48|731.32|728.32|21
1609197990000|2020-12-28 23:26:30|731.36|728.36|731.26|728.26|731.37|728.37|731.08|728.08|23
1609198000000|2020-12-28 23:26:40|731.28|728.28|731.2|728.2|731.29|728.29|731.18|728.18|24
1609198010000|2020-12-28 23:26:50|731.19|728.19|731.18|728.18|731.22|728.22|731.11|728.11|23
1609198020000|2020-12-28 23:27:00|731.17|728.17|730.95|727.95|731.19|728.19|730.95|727.95|27
1609198030000|2020-12-28 23:27:10|730.94|727.94|730.88|727.88|730.96|727.96|730.85|727.85|25
1609198040000|2020-12-28 23:27:20|730.83|727.83|730.69|727.69|730.94|727.94|730.43|727.43|27
1609198050000|2020-12-28 23:27:30|730.64|727.64|730.84|727.84|730.84|727.84|730.48|727.48|28
1609198060000|2020-12-28 23:27:40|730.82|727.82|730.82|727.82|730.84|727.84|730.78|727.78|29
1609198070000|2020-12-28 23:27:50|730.84|727.84|730.84|727.84|730.93|727.93|730.79|727.79|27
1609198080000|2020-12-28 23:28:00|730.83|727.83|730.9|727.9|730.9|727.9|730.46|727.46|33
1609198090000|2020-12-28 23:28:10|730.96|727.96|731.2|728.2|731.24|728.24|730.96|727.96|30
1609198100000|2020-12-28 23:28:20|731.21|728.21|730.92|727.92|731.21|728.21|730.9|727.9|25
1609198110000|2020-12-28 23:28:30|730.96|727.96|731.12|728.12|731.13|728.13|730.92|727.92|23
1609198120000|2020-12-28 23:28:40|731.1|728.1|730.96|727.96|731.12|728.12|730.92|727.92|24
1609198130000|2020-12-28 23:28:50|730.94|727.94|730.96|727.96|731.06|728.06|730.92|727.92|23
1609198140000|2020-12-28 23:29:00|730.99|727.99|730.98|727.98|731|728|730.93|727.93|21
1609198150000|2020-12-28 23:29:10|731|728|731.01|728.01|731.03|728.03|730.94|727.94|27
1609198160000|2020-12-28 23:29:20|731.03|728.03|731.6|728.6|731.6|728.6|731.03|728.03|29
1609198170000|2020-12-28 23:29:30|731.61|728.61|731.74|728.74|731.77|728.77|731.61|728.61|21
1609198180000|2020-12-28 23:29:40|731.75|728.75|731.96|728.96|731.96|728.96|731.71|728.71|33
1609198190000|2020-12-28 23:29:50|731.89|728.89|732.32|729.32|732.32|729.32|731.82|728.82|31
1609198200000|2020-12-28 23:30:00|732.31|729.31|732.07|729.07|732.38|729.38|732.03|729.03|25
1609198210000|2020-12-28 23:30:10|732.12|729.12|732.49|729.49|732.56|729.56|732.12|729.12|32
1609198220000|2020-12-28 23:30:20|732.52|729.52|732.7|729.7|732.74|729.74|732.51|729.51|22
1609198230000|2020-12-28 23:30:30|732.69|729.69|732.61|729.61|732.69|729.69|732.58|729.58|28
1609198240000|2020-12-28 23:30:40|732.62|729.62|732.59|729.59|732.7|729.7|732.54|729.54|33
1609198250000|2020-12-28 23:30:50|732.6|729.6|732.46|729.46|732.6|729.6|732.24|729.24|26
1609198260000|2020-12-28 23:31:00|732.45|729.45|732.94|729.94|732.96|729.96|732.45|729.45|30
1609198270000|2020-12-28 23:31:10|732.91|729.91|732.84|729.84|732.91|729.91|732.67|729.67|31
1609198280000|2020-12-28 23:31:20|732.83|729.83|732.83|729.83|732.88|729.88|732.8|729.8|29
1609198290000|2020-12-28 23:31:30|732.87|729.87|732.82|729.82|732.91|729.91|732.78|729.78|25
1609198300000|2020-12-28 23:31:40|732.81|729.81|732.56|729.56|732.81|729.81|732.56|729.56|28
1609198310000|2020-12-28 23:31:50|732.55|729.55|732.71|729.71|732.71|729.71|732.55|729.55|29
1609198320000|2020-12-28 23:32:00|732.8|729.8|732.78|729.78|732.84|729.84|732.71|729.71|28
1609198330000|2020-12-28 23:32:10|732.79|729.79|732.73|729.73|732.79|729.79|732.67|729.67|26
1609198340000|2020-12-28 23:32:20|732.74|729.74|732.83|729.83|732.83|729.83|732.71|729.71|23
1609198350000|2020-12-28 23:32:30|732.84|729.84|732.94|729.94|732.99|729.99|732.81|729.81|26
1609198360000|2020-12-28 23:32:40|732.95|729.95|732.93|729.93|733.01|730.01|732.85|729.85|16
1609198370000|2020-12-28 23:32:50|732.91|729.91|733.02|730.02|733.02|730.02|732.87|729.87|18
1609198380000|2020-12-28 23:33:00|732.97|729.97|733.15|730.15|733.23|730.23|732.97|729.97|24
1609198390000|2020-12-28 23:33:10|733.16|730.16|733.24|730.24|733.24|730.24|733.09|730.09|24
1609198400000|2020-12-28 23:33:20|733.25|730.25|733.27|730.27|733.27|730.27|733.24|730.24|12
1609198410000|2020-12-28 23:33:30|733.29|730.29|733.94|730.94|733.96|730.96|733.29|730.29|26
1609198420000|2020-12-28 23:33:40|733.93|730.93|734.35|731.35|734.35|731.35|733.93|730.93|26
1609198430000|2020-12-28 23:33:50|734.33|731.33|734.33|731.33|734.33|731.33|734.08|731.08|31
1609198440000|2020-12-28 23:34:00|734.3|731.3|734|731|734.32|731.32|734|731|26
1609198450000|2020-12-28 23:34:10|734.01|731.01|733.74|730.74|734.01|731.01|733.68|730.68|27
1609198460000|2020-12-28 23:34:20|733.72|730.72|733.86|730.86|734.08|731.08|733.68|730.68|36
1609198470000|2020-12-28 23:34:30|733.84|730.84|733.77|730.77|734.01|731.01|733.76|730.76|26
1609198480000|2020-12-28 23:34:40|733.7|730.7|733.54|730.54|733.7|730.7|733.53|730.53|28
1609198490000|2020-12-28 23:34:50|733.56|730.56|733.68|730.68|733.68|730.68|733.52|730.52|26
1609198500000|2020-12-28 23:35:00|733.7|730.7|733.58|730.58|733.7|730.7|733.57|730.57|27
1609198510000|2020-12-28 23:35:10|733.57|730.57|733.47|730.47|733.6|730.6|733.46|730.46|21
1609198520000|2020-12-28 23:35:20|733.48|730.48|733.51|730.51|733.58|730.58|733.42|730.42|17
1609198530000|2020-12-28 23:35:30|733.55|730.55|733.51|730.51|733.58|730.58|733.5|730.5|17
1609198540000|2020-12-28 23:35:40|733.49|730.49|733.47|730.47|733.49|730.49|733.32|730.32|34
1609198550000|2020-12-28 23:35:50|733.48|730.48|733.53|730.53|733.55|730.55|733.46|730.46|24
1609198560000|2020-12-28 23:36:00|733.54|730.54|733.57|730.57|733.57|730.57|733.46|730.46|14
1609198570000|2020-12-28 23:36:10|733.56|730.56|733.32|730.32|733.56|730.56|733.31|730.31|22
1609198580000|2020-12-28 23:36:20|733.36|730.36|733.5|730.5|733.5|730.5|733.18|730.18|29
1609198590000|2020-12-28 23:36:30|733.51|730.51|733.85|730.85|733.92|730.92|733.51|730.51|36
1609198600000|2020-12-28 23:36:40|733.82|730.82|733.36|730.36|733.82|730.82|733.35|730.35|25
1609198610000|2020-12-28 23:36:50|733.37|730.37|733.61|730.61|733.64|730.64|733.36|730.36|27
1609198620000|2020-12-28 23:37:00|733.6|730.6|733.39|730.39|733.63|730.63|733.34|730.34|23
1609198630000|2020-12-28 23:37:10|733.49|730.49|733.35|730.35|733.54|730.54|733.33|730.33|23
1609198640000|2020-12-28 23:37:20|733.37|730.37|733.31|730.31|733.48|730.48|733.31|730.31|26
1609198650000|2020-12-28 23:37:30|733.3|730.3|733.56|730.56|733.63|730.63|733.26|730.26|25
1609198660000|2020-12-28 23:37:40|733.57|730.57|733.58|730.58|733.64|730.64|733.55|730.55|27
1609198670000|2020-12-28 23:37:50|733.57|730.57|733.4|730.4|733.57|730.57|733.35|730.35|26
1609198680000|2020-12-28 23:38:00|733.36|730.36|733.39|730.39|733.39|730.39|733.15|730.15|28
1609198690000|2020-12-28 23:38:10|733.36|730.36|733.34|730.34|733.4|730.4|733.33|730.33|22
1609198700000|2020-12-28 23:38:20|733.33|730.33|733.21|730.21|733.36|730.36|733.18|730.18|29
1609198710000|2020-12-28 23:38:30|733.19|730.19|733.38|730.38|733.39|730.39|733.16|730.16|20
1609198720000|2020-12-28 23:38:40|733.39|730.39|733.23|730.23|733.39|730.39|733.22|730.22|22
1609198730000|2020-12-28 23:38:50|733.24|730.24|733.21|730.21|733.37|730.37|733.21|730.21|22
1609198740000|2020-12-28 23:39:00|733.2|730.2|733.04|730.04|733.2|730.2|732.96|729.96|25
1609198750000|2020-12-28 23:39:10|733.05|730.05|733.09|730.09|733.14|730.14|733.01|730.01|26
1609198760000|2020-12-28 23:39:20|733.11|730.11|733.41|730.41|733.52|730.52|733.09|730.09|28
1609198770000|2020-12-28 23:39:30|733.39|730.39|733.34|730.34|733.42|730.42|733.32|730.32|27
1609198780000|2020-12-28 23:39:40|733.35|730.35|733.08|730.08|733.36|730.36|733.03|730.03|28
1609198790000|2020-12-28 23:39:50|733.1|730.1|733|730|733.11|730.11|733|730|17
1609198800000|2020-12-28 23:40:00|733.01|730.01|732.61|729.61|733.02|730.02|732.54|729.54|27
1609198810000|2020-12-28 23:40:10|732.6|729.6|732.42|729.42|732.66|729.66|732.41|729.41|28
1609198820000|2020-12-28 23:40:20|732.41|729.41|732.48|729.48|732.59|729.59|732.41|729.41|23
1609198830000|2020-12-28 23:40:30|732.43|729.43|732.37|729.37|732.52|729.52|732.37|729.37|30
1609198840000|2020-12-28 23:40:40|732.42|729.42|732.11|729.11|732.42|729.42|732.09|729.09|26
1609198850000|2020-12-28 23:40:50|732.12|729.12|731.91|728.91|732.12|729.12|731.91|728.91|22
1609198860000|2020-12-28 23:41:00|731.92|728.92|731.83|728.83|731.97|728.97|731.62|728.62|31
1609198870000|2020-12-28 23:41:10|731.82|728.82|731.91|728.91|731.91|728.91|731.63|728.63|27
1609198880000|2020-12-28 23:41:20|731.9|728.9|731.96|728.96|731.99|728.99|731.9|728.9|27
1609198890000|2020-12-28 23:41:30|731.97|728.97|731.91|728.91|732.01|729.01|731.87|728.87|26
1609198900000|2020-12-28 23:41:40|731.92|728.92|732.03|729.03|732.03|729.03|731.71|728.71|27
1609198910000|2020-12-28 23:41:50|732.04|729.04|732.17|729.17|732.3|729.3|732.04|729.04|27
1609198920000|2020-12-28 23:42:00|732.16|729.16|731.81|728.81|732.16|729.16|731.81|728.81|21
1609198930000|2020-12-28 23:42:10|731.83|728.83|731.91|728.91|731.92|728.92|731.82|728.82|21
1609198940000|2020-12-28 23:42:20|731.98|728.98|732.28|729.28|732.33|729.33|731.98|728.98|23
1609198950000|2020-12-28 23:42:30|732.32|729.32|732.16|729.16|732.34|729.34|732.02|729.02|29
1609198960000|2020-12-28 23:42:40|732.12|729.12|732.49|729.49|732.49|729.49|732.11|729.11|31
1609198970000|2020-12-28 23:42:50|732.52|729.52|732.3|729.3|732.53|729.53|732.3|729.3|29
1609198980000|2020-12-28 23:43:00|732.37|729.37|732.75|729.75|732.77|729.77|732.31|729.31|29
1609198990000|2020-12-28 23:43:10|732.76|729.76|732.65|729.65|732.78|729.78|732.6|729.6|31
1609199000000|2020-12-28 23:43:20|732.64|729.64|732.75|729.75|732.79|729.79|732.64|729.64|26
1609199010000|2020-12-28 23:43:30|732.77|729.77|732.8|729.8|732.89|729.89|732.73|729.73|33
1609199020000|2020-12-28 23:43:40|732.82|729.82|732.95|729.95|732.97|729.97|732.74|729.74|28
1609199030000|2020-12-28 23:43:50|732.96|729.96|733.74|730.74|733.88|730.88|732.96|729.96|34
1609199040000|2020-12-28 23:44:00|733.76|730.76|733.39|730.39|733.76|730.76|733.19|730.19|31
1609199050000|2020-12-28 23:44:10|733.38|730.38|733.46|730.46|733.52|730.52|733.31|730.31|31
1609199060000|2020-12-28 23:44:20|733.47|730.47|733.26|730.26|733.5|730.5|733.23|730.23|26
1609199070000|2020-12-28 23:44:30|733.23|730.23|733.32|730.32|733.38|730.38|733.22|730.22|26
1609199080000|2020-12-28 23:44:40|733.36|730.36|733.52|730.52|733.58|730.58|733.36|730.36|32
1609199090000|2020-12-28 23:44:50|733.53|730.53|733.56|730.56|733.58|730.58|733.43|730.43|31
1609199100000|2020-12-28 23:45:00|733.57|730.57|733.52|730.52|733.58|730.58|733.5|730.5|35
1609199110000|2020-12-28 23:45:10|733.53|730.53|733.51|730.51|733.56|730.56|733.5|730.5|22
1609199120000|2020-12-28 23:45:20|733.48|730.48|733.45|730.45|733.53|730.53|733.45|730.45|20
1609199130000|2020-12-28 23:45:30|733.44|730.44|733.5|730.5|733.66|730.66|733.44|730.44|20
1609199140000|2020-12-28 23:45:40|733.53|730.53|733.42|730.42|733.63|730.63|733.41|730.41|30
1609199150000|2020-12-28 23:45:50|733.37|730.37|733.01|730.01|733.37|730.37|733|730|18
1609199160000|2020-12-28 23:46:00|733|730|732.58|729.58|733|730|732.56|729.56|28
1609199170000|2020-12-28 23:46:10|732.57|729.57|732.45|729.45|732.57|729.57|732.32|729.32|36
1609199180000|2020-12-28 23:46:20|732.4|729.4|732.73|729.73|732.73|729.73|732.4|729.4|29
1609199190000|2020-12-28 23:46:30|732.84|729.84|732.89|729.89|733.18|730.18|732.82|729.82|28
1609199200000|2020-12-28 23:46:40|732.84|729.84|732.85|729.85|733.08|730.08|732.8|729.8|25
1609199210000|2020-12-28 23:46:50|732.86|729.86|732.75|729.75|732.94|729.94|732.72|729.72|26
1609199220000|2020-12-28 23:47:00|732.72|729.72|732.46|729.46|732.73|729.73|732.24|729.24|29
1609199230000|2020-12-28 23:47:10|732.35|729.35|732.68|729.68|732.7|729.7|732.35|729.35|32
1609199240000|2020-12-28 23:47:20|732.65|729.65|732.59|729.59|732.71|729.71|732.58|729.58|34
1609199250000|2020-12-28 23:47:30|732.62|729.62|732.47|729.47|732.62|729.62|732.44|729.44|23
1609199260000|2020-12-28 23:47:40|732.46|729.46|732.47|729.47|732.6|729.6|732.45|729.45|23
1609199270000|2020-12-28 23:47:50|732.49|729.49|732.49|729.49|732.5|729.5|732.47|729.47|22
1609199280000|2020-12-28 23:48:00|732.5|729.5|733|730|733.03|730.03|732.48|729.48|30
1609199290000|2020-12-28 23:48:10|732.99|729.99|733.01|730.01|733.07|730.07|732.94|729.94|25
1609199300000|2020-12-28 23:48:20|732.98|729.98|733.26|730.26|733.28|730.28|732.94|729.94|30
1609199310000|2020-12-28 23:48:30|733.27|730.27|732.98|729.98|733.34|730.34|732.95|729.95|28
1609199320000|2020-12-28 23:48:40|733|730|733.08|730.08|733.12|730.12|732.9|729.9|28
1609199330000|2020-12-28 23:48:50|733.06|730.06|733.25|730.25|733.25|730.25|733.04|730.04|24
1609199340000|2020-12-28 23:49:00|733.27|730.27|733.31|730.31|733.33|730.33|733.19|730.19|28
1609199350000|2020-12-28 23:49:10|733.29|730.29|733.09|730.09|733.3|730.3|733.09|730.09|19
1609199360000|2020-12-28 23:49:20|733.11|730.11|733.22|730.22|733.26|730.26|733.06|730.06|30
1609199370000|2020-12-28 23:49:30|733.19|730.19|733.42|730.42|733.47|730.47|733.18|730.18|32
1609199380000|2020-12-28 23:49:40|733.51|730.51|733.53|730.53|733.6|730.6|733.45|730.45|31
1609199390000|2020-12-28 23:49:50|733.54|730.54|733.5|730.5|733.57|730.57|733.48|730.48|24
1609199400000|2020-12-28 23:50:00|733.54|730.54|733.59|730.59|733.77|730.77|733.54|730.54|25
1609199410000|2020-12-28 23:50:10|733.56|730.56|733.6|730.6|733.64|730.64|733.56|730.56|28
1609199420000|2020-12-28 23:50:20|733.62|730.62|733.68|730.68|733.69|730.69|733.59|730.59|25
1609199430000|2020-12-28 23:50:30|733.69|730.69|733.23|730.23|733.8|730.8|733.23|730.23|28
1609199440000|2020-12-28 23:50:40|733.3|730.3|733.56|730.56|733.62|730.62|733.25|730.25|31
1609199450000|2020-12-28 23:50:50|733.61|730.61|733.86|730.86|733.92|730.92|733.61|730.61|29
1609199460000|2020-12-28 23:51:00|733.85|730.85|733.83|730.83|733.87|730.87|733.76|730.76|30
1609199470000|2020-12-28 23:51:10|733.87|730.87|733.3|730.3|733.87|730.87|733.28|730.28|36
1609199480000|2020-12-28 23:51:20|733.29|730.29|733.23|730.23|733.34|730.34|733.21|730.21|27
1609199490000|2020-12-28 23:51:30|733.08|730.08|732.9|729.9|733.16|730.16|732.87|729.87|30
1609199500000|2020-12-28 23:51:40|732.89|729.89|733.19|730.19|733.28|730.28|732.84|729.84|32
1609199510000|2020-12-28 23:51:50|733.16|730.16|733.12|730.12|733.2|730.2|733.09|730.09|23
1609199520000|2020-12-28 23:52:00|733.14|730.14|732.79|729.79|733.16|730.16|732.79|729.79|26
1609199530000|2020-12-28 23:52:10|732.83|729.83|732.55|729.55|732.83|729.83|732.55|729.55|30
1609199540000|2020-12-28 23:52:20|732.56|729.56|732.7|729.7|732.74|729.74|732.56|729.56|27
1609199550000|2020-12-28 23:52:30|732.69|729.69|732.74|729.74|732.79|729.79|732.69|729.69|28
1609199560000|2020-12-28 23:52:40|732.71|729.71|732.49|729.49|732.76|729.76|732.36|729.36|28
1609199570000|2020-12-28 23:52:50|732.51|729.51|732.43|729.43|732.53|729.53|732.43|729.43|21
1609199580000|2020-12-28 23:53:00|732.44|729.44|731.77|728.77|732.44|729.44|731.72|728.72|31
1609199590000|2020-12-28 23:53:10|731.78|728.78|731.73|728.73|731.79|728.79|731.67|728.67|23
1609199600000|2020-12-28 23:53:20|731.72|728.72|732.34|729.34|732.34|729.34|731.68|728.68|30
1609199610000|2020-12-28 23:53:30|732.35|729.35|732.51|729.51|732.59|729.59|732.35|729.35|33
1609199620000|2020-12-28 23:53:40|732.56|729.56|732.66|729.66|732.67|729.67|732.56|729.56|22
1609199630000|2020-12-28 23:53:50|732.67|729.67|732.76|729.76|732.79|729.79|732.52|729.52|33
1609199640000|2020-12-28 23:54:00|732.74|729.74|732.97|729.97|732.97|729.97|732.63|729.63|33
1609199650000|2020-12-28 23:54:10|733|730|732.91|729.91|733.03|730.03|732.89|729.89|26
1609199660000|2020-12-28 23:54:20|732.9|729.9|733.24|730.24|733.28|730.28|732.89|729.89|27
1609199670000|2020-12-28 23:54:30|733.25|730.25|733.5|730.5|733.5|730.5|733.14|730.14|31
1609199680000|2020-12-28 23:54:40|733.51|730.51|733.81|730.81|733.88|730.88|733.51|730.51|27
1609199690000|2020-12-28 23:54:50|733.8|730.8|732.97|729.97|733.8|730.8|732.97|729.97|30
1609199700000|2020-12-28 23:55:00|732.99|729.99|732.89|729.89|733.09|730.09|732.89|729.89|25
1609199710000|2020-12-28 23:55:10|732.88|729.88|732.78|729.78|732.89|729.89|732.76|729.76|25
1609199720000|2020-12-28 23:55:20|732.79|729.79|733.19|730.19|733.21|730.21|732.78|729.78|27
1609199730000|2020-12-28 23:55:30|733.17|730.17|732.92|729.92|733.19|730.19|732.92|729.92|30
1609199740000|2020-12-28 23:55:40|732.85|729.85|732.74|729.74|732.87|729.87|732.72|729.72|31
1609199750000|2020-12-28 23:55:50|732.73|729.73|732.73|729.73|732.75|729.75|732.62|729.62|26
1609199760000|2020-12-28 23:56:00|732.74|729.74|732.62|729.62|732.88|729.88|732.62|729.62|33
1609199770000|2020-12-28 23:56:10|732.61|729.61|732.55|729.55|732.64|729.64|732.53|729.53|20
1609199780000|2020-12-28 23:56:20|732.54|729.54|732.47|729.47|732.65|729.65|732.43|729.43|28
1609199790000|2020-12-28 23:56:30|732.48|729.48|732.47|729.47|732.52|729.52|732.43|729.43|23
1609199800000|2020-12-28 23:56:40|732.49|729.49|732.33|729.33|732.49|729.49|732.31|729.31|30
1609199810000|2020-12-28 23:56:50|732.34|729.34|732.1|729.1|732.38|729.38|732.1|729.1|29
1609199820000|2020-12-28 23:57:00|732.05|729.05|731.92|728.92|732.05|729.05|731.92|728.92|24
1609199830000|2020-12-28 23:57:10|731.93|728.93|731.91|728.91|731.93|728.93|731.8|728.8|28
1609199840000|2020-12-28 23:57:20|731.92|728.92|732.2|729.2|732.2|729.2|731.9|728.9|25
1609199850000|2020-12-28 23:57:30|732.19|729.19|732.08|729.08|732.2|729.2|732.07|729.07|26
1609199860000|2020-12-28 23:57:40|732.1|729.1|731.96|728.96|732.1|729.1|731.92|728.92|24
1609199870000|2020-12-28 23:57:50|731.97|728.97|731.89|728.89|731.97|728.97|731.88|728.88|26
1609199880000|2020-12-28 23:58:00|731.94|728.94|731.78|728.78|731.94|728.94|731.71|728.71|23
1609199890000|2020-12-28 23:58:10|731.7|728.7|731.68|728.68|731.83|728.83|731.65|728.65|19
1609199900000|2020-12-28 23:58:20|731.66|728.66|731.63|728.63|731.77|728.77|731.57|728.57|14
1609199910000|2020-12-28 23:58:30|731.64|728.64|731.23|728.23|731.89|728.89|731.17|728.17|31
1609199920000|2020-12-28 23:58:40|731.26|728.26|731.31|728.31|731.5|728.5|731.22|728.22|31
1609199930000|2020-12-28 23:58:50|731.32|728.32|731.16|728.16|731.37|728.37|731.14|728.14|28
1609199940000|2020-12-28 23:59:00|731.18|728.18|730.71|727.71|731.18|728.18|730.7|727.7|15
1609199950000|2020-12-28 23:59:10|730.7|727.7|730.68|727.68|730.72|727.72|730.66|727.66|27
1609199960000|2020-12-28 23:59:20|730.71|727.71|730.56|727.56|730.77|727.77|730.54|727.54|18
1609199970000|2020-12-28 23:59:30|730.53|727.53|731.1|728.1|731.1|728.1|730.47|727.47|28
1609199980000|2020-12-28 23:59:40|731.09|728.09|730.98|727.98|731.09|728.09|730.92|727.92|30
1609199990000|2020-12-28 23:59:50|730.99|727.99|731.11|728.11|731.19|728.19|730.88|727.88|29
1609200000000|2020-12-29 00:00:00|731.1|728.1|731.43|728.43|731.85|728.85|730.83|727.83|35
1609200010000|2020-12-29 00:00:10|731.4|728.4|731.47|728.47|731.49|728.49|731.3|728.3|34
1609200020000|2020-12-29 00:00:20|731.46|728.46|732.36|729.36|732.36|729.36|731.46|728.46|30
1609200030000|2020-12-29 00:00:30|732.37|729.37|732.53|729.53|732.62|729.62|732.37|729.37|32
1609200040000|2020-12-29 00:00:40|732.51|729.51|732.87|729.87|732.87|729.87|732.51|729.51|27
1609200050000|2020-12-29 00:00:50|732.86|729.86|732.78|729.78|732.86|729.86|732.76|729.76|27
1609200060000|2020-12-29 00:01:00|732.79|729.79|731.75|728.75|732.82|729.82|731.74|728.74|30
1609200070000|2020-12-29 00:01:10|731.64|728.64|730.75|727.75|731.65|728.65|730.74|727.74|30
1609200080000|2020-12-29 00:01:20|730.72|727.72|730.63|727.63|730.84|727.84|730.44|727.44|33
1609200090000|2020-12-29 00:01:30|730.62|727.62|730.57|727.57|730.77|727.77|730.57|727.57|33
1609200100000|2020-12-29 00:01:40|730.58|727.58|730.45|727.45|730.65|727.65|730.39|727.39|26
1609200110000|2020-12-29 00:01:50|730.48|727.48|730.32|727.32|730.49|727.49|730.28|727.28|33
1609200120000|2020-12-29 00:02:00|730.39|727.39|730.4|727.4|730.56|727.56|730.39|727.39|31
1609200130000|2020-12-29 00:02:10|730.49|727.49|730.32|727.32|730.5|727.5|730.32|727.32|30
1609200140000|2020-12-29 00:02:20|730.3|727.3|729.98|726.98|730.34|727.34|729.93|726.93|28
1609200150000|2020-12-29 00:02:30|730.01|727.01|730.54|727.54|730.58|727.58|730.01|727.01|33
1609200160000|2020-12-29 00:02:40|730.55|727.55|731.49|728.49|731.56|728.56|730.55|727.55|35
1609200170000|2020-12-29 00:02:50|731.48|728.48|731.6|728.6|731.64|728.64|731.44|728.44|28
1609200180000|2020-12-29 00:03:00|731.61|728.61|731.47|728.47|731.61|728.61|731.35|728.35|32
1609200190000|2020-12-29 00:03:10|731.49|728.49|731.92|728.92|731.92|728.92|731.49|728.49|33
1609200200000|2020-12-29 00:03:20|731.87|728.87|732.1|729.1|732.11|729.11|731.78|728.78|30
1609200210000|2020-12-29 00:03:30|732.19|729.19|732.84|729.84|732.91|729.91|732.18|729.18|28
1609200220000|2020-12-29 00:03:40|732.86|729.86|732.8|729.8|732.88|729.88|732.75|729.75|28
1609200230000|2020-12-29 00:03:50|732.82|729.82|732.62|729.62|732.82|729.82|732.61|729.61|26
1609200240000|2020-12-29 00:04:00|732.63|729.63|732.38|729.38|732.66|729.66|732.27|729.27|30
1609200250000|2020-12-29 00:04:10|732.4|729.4|732.88|729.88|732.91|729.91|732.4|729.4|33
1609200260000|2020-12-29 00:04:20|732.9|729.9|732.63|729.63|732.93|729.93|732.63|729.63|34
1609200270000|2020-12-29 00:04:30|732.65|729.65|732.8|729.8|732.82|729.82|732.57|729.57|27
1609200280000|2020-12-29 00:04:40|732.79|729.79|733.01|730.01|733.03|730.03|732.77|729.77|29
1609200290000|2020-12-29 00:04:50|733.04|730.04|733.39|730.39|733.39|730.39|733.04|730.04|30
1609200300000|2020-12-29 00:05:00|733.49|730.49|733.27|730.27|733.55|730.55|733.24|730.24|28
1609200310000|2020-12-29 00:05:10|733.25|730.25|733.25|730.25|733.27|730.27|733.18|730.18|29
1609200320000|2020-12-29 00:05:20|733.26|730.26|733.63|730.63|733.66|730.66|733.26|730.26|24
1609200330000|2020-12-29 00:05:30|733.66|730.66|733.77|730.77|733.86|730.86|733.66|730.66|25
1609200340000|2020-12-29 00:05:40|733.78|730.78|733.73|730.73|733.79|730.79|733.72|730.72|27
1609200350000|2020-12-29 00:05:50|733.74|730.74|733.96|730.96|734.01|731.01|733.72|730.72|20
1609200360000|2020-12-29 00:06:00|733.98|730.98|734.29|731.29|734.29|731.29|733.97|730.97|24
1609200370000|2020-12-29 00:06:10|734.25|731.25|734.43|731.43|734.43|731.43|734.03|731.03|30
1609200380000|2020-12-29 00:06:20|734.46|731.46|734.75|731.75|734.84|731.84|734.23|731.23|24
1609200390000|2020-12-29 00:06:30|734.89|731.89|735.51|732.51|735.52|732.52|734.74|731.74|35
1609200400000|2020-12-29 00:06:40|735.53|732.53|736.26|733.26|736.34|733.34|735.51|732.51|27
1609200410000|2020-12-29 00:06:50|736.25|733.25|737.16|734.16|737.22|734.22|736.21|733.21|34
1609200420000|2020-12-29 00:07:00|737.18|734.18|737.09|734.09|737.27|734.27|736.95|733.95|37
1609200430000|2020-12-29 00:07:10|737.11|734.11|736.92|733.92|737.19|734.19|736.89|733.89|33
1609200440000|2020-12-29 00:07:20|736.89|733.89|736.85|733.85|737.02|734.02|736.85|733.85|25
1609200450000|2020-12-29 00:07:30|736.88|733.88|736.79|733.79|736.96|733.96|736.79|733.79|24
1609200460000|2020-12-29 00:07:40|736.82|733.82|736.84|733.84|736.98|733.98|736.81|733.81|34
1609200470000|2020-12-29 00:07:50|736.9|733.9|736.87|733.87|736.96|733.96|736.69|733.69|30
1609200480000|2020-12-29 00:08:00|736.84|733.84|737.2|734.2|737.29|734.29|736.84|733.84|25
1609200490000|2020-12-29 00:08:10|737.25|734.25|737.64|734.64|737.64|734.64|737.14|734.14|34
1609200500000|2020-12-29 00:08:20|737.71|734.71|738.59|735.59|738.59|735.59|737.71|734.71|31
1609200510000|2020-12-29 00:08:30|738.61|735.61|738.61|735.61|738.68|735.68|738.47|735.47|30
1609200520000|2020-12-29 00:08:40|738.6|735.6|738.64|735.64|738.64|735.64|738.54|735.54|15
1609200530000|2020-12-29 00:08:50|738.65|735.65|739.02|736.02|739.02|736.02|738.65|735.65|25
1609200540000|2020-12-29 00:09:00|739|736|739.12|736.12|739.12|736.12|738.91|735.91|26
1609200550000|2020-12-29 00:09:10|739.1|736.1|739.24|736.24|739.26|736.26|739.1|736.1|23
1609200560000|2020-12-29 00:09:20|739.28|736.28|739.22|736.22|739.47|736.47|739.22|736.22|25
1609200570000|2020-12-29 00:09:30|739.2|736.2|739.3|736.3|739.45|736.45|738.83|735.83|33
1609200580000|2020-12-29 00:09:40|739.29|736.29|739.41|736.41|739.59|736.59|739.27|736.27|31
1609200590000|2020-12-29 00:09:50|739.46|736.46|739.61|736.61|739.61|736.61|739.41|736.41|28
1609200600000|2020-12-29 00:10:00|739.62|736.62|739.91|736.91|739.91|736.91|739.55|736.55|26
1609200610000|2020-12-29 00:10:10|739.87|736.87|739.97|736.97|740.05|737.05|739.72|736.72|31
1609200620000|2020-12-29 00:10:20|739.96|736.96|739.94|736.94|739.99|736.99|739.93|736.93|22
1609200630000|2020-12-29 00:10:30|739.96|736.96|740.21|737.21|740.22|737.22|739.95|736.95|30
1609200640000|2020-12-29 00:10:40|740.29|737.29|740.41|737.41|740.42|737.42|740.2|737.2|28
1609200650000|2020-12-29 00:10:50|740.53|737.53|740.44|737.44|740.8|737.8|740.44|737.44|38
1609200660000|2020-12-29 00:11:00|740.42|737.42|739.64|736.64|740.42|737.42|739.39|736.39|35
1609200670000|2020-12-29 00:11:10|739.44|736.44|739.14|736.14|739.73|736.73|739.11|736.11|37
1609200680000|2020-12-29 00:11:20|739.18|736.18|739.53|736.53|739.72|736.72|739.13|736.13|37
1609200690000|2020-12-29 00:11:30|739.5|736.5|738.5|735.5|739.5|736.5|738.49|735.49|33
1609200700000|2020-12-29 00:11:40|738.48|735.48|738.46|735.46|738.52|735.52|738.45|735.45|26
1609200710000|2020-12-29 00:11:50|738.42|735.42|738.21|735.21|738.47|735.47|738.19|735.19|26
1609200720000|2020-12-29 00:12:00|738.19|735.19|738.29|735.29|738.29|735.29|738|735|30
1609200730000|2020-12-29 00:12:10|738.28|735.28|738.98|735.98|738.98|735.98|738.28|735.28|33
1609200740000|2020-12-29 00:12:20|738.97|735.97|738.9|735.9|739.03|736.03|738.82|735.82|29
1609200750000|2020-12-29 00:12:30|738.91|735.91|739.07|736.07|739.07|736.07|738.89|735.89|22
1609200760000|2020-12-29 00:12:40|739.09|736.09|739.6|736.6|739.6|736.6|739.09|736.09|32
1609200770000|2020-12-29 00:12:50|739.62|736.62|739.76|736.76|739.77|736.77|739.58|736.58|18
1609200780000|2020-12-29 00:13:00|739.75|736.75|739.11|736.11|739.79|736.79|739.11|736.11|36
1609200790000|2020-12-29 00:13:10|739.13|736.13|738.8|735.8|739.14|736.14|738.67|735.67|34
1609200800000|2020-12-29 00:13:20|738.79|735.79|738.81|735.81|738.93|735.93|738.69|735.69|30
1609200810000|2020-12-29 00:13:30|738.38|735.38|738.5|735.5|738.53|735.53|738.36|735.36|37
1609200820000|2020-12-29 00:13:40|738.47|735.47|738.48|735.48|738.48|735.48|738.37|735.37|30
1609200830000|2020-12-29 00:13:50|738.45|735.45|738.47|735.47|738.48|735.48|738.42|735.42|19
1609200840000|2020-12-29 00:14:00|738.49|735.49|738.37|735.37|738.49|735.49|738.36|735.36|27
1609200850000|2020-12-29 00:14:10|738.27|735.27|738.11|735.11|738.29|735.29|737.94|734.94|26
1609200860000|2020-12-29 00:14:20|738.16|735.16|737.94|734.94|738.24|735.24|737.94|734.94|33
1609200870000|2020-12-29 00:14:30|737.93|734.93|738.11|735.11|738.11|735.11|737.93|734.93|32
1609200880000|2020-12-29 00:14:40|738.15|735.15|738.49|735.49|738.49|735.49|738.12|735.12|24
1609200890000|2020-12-29 00:14:50|738.46|735.46|738.55|735.55|738.55|735.55|738.34|735.34|27
1609200900000|2020-12-29 00:15:00|738.54|735.54|738.29|735.29|738.54|735.54|738.29|735.29|28
1609200910000|2020-12-29 00:15:10|738.27|735.27|738.39|735.39|738.39|735.39|738.27|735.27|26
1609200920000|2020-12-29 00:15:20|738.37|735.37|738.26|735.26|738.39|735.39|738.14|735.14|25
1609200930000|2020-12-29 00:15:30|738.22|735.22|738.33|735.33|738.34|735.34|738.1|735.1|29
1609200940000|2020-12-29 00:15:40|738.32|735.32|738.34|735.34|738.36|735.36|738.29|735.29|19
1609200950000|2020-12-29 00:15:50|738.35|735.35|738.33|735.33|738.37|735.37|738.29|735.29|23
1609200960000|2020-12-29 00:16:00|738.3|735.3|737.87|734.87|738.3|735.3|737.87|734.87|19
1609200970000|2020-12-29 00:16:10|737.88|734.88|737.81|734.81|737.91|734.91|737.78|734.78|23
1609200980000|2020-12-29 00:16:20|737.82|734.82|737.05|734.05|737.82|734.82|736.95|733.95|32
1609200990000|2020-12-29 00:16:30|736.68|733.68|736.48|733.48|737.09|734.09|736.17|733.17|37
1609201000000|2020-12-29 00:16:40|736.21|733.21|735.83|732.83|736.86|733.86|735.78|732.78|31
1609201010000|2020-12-29 00:16:50|735.76|732.76|735.75|732.75|735.89|732.89|735.61|732.61|28
1609201020000|2020-12-29 00:17:00|735.76|732.76|735.85|732.85|736.01|733.01|735.57|732.57|32
1609201030000|2020-12-29 00:17:10|735.86|732.86|734.99|731.99|735.96|732.96|734.9|731.9|30
1609201040000|2020-12-29 00:17:20|734.98|731.98|735.37|732.37|735.48|732.48|734.98|731.98|31
1609201050000|2020-12-29 00:17:30|735.41|732.41|735.66|732.66|735.66|732.66|735.41|732.41|34
1609201060000|2020-12-29 00:17:40|735.67|732.67|735.57|732.57|735.68|732.68|735.53|732.53|23
1609201070000|2020-12-29 00:17:50|735.59|732.59|735.84|732.84|735.84|732.84|735.59|732.59|28
1609201080000|2020-12-29 00:18:00|735.92|732.92|735.83|732.83|735.96|732.96|735.83|732.83|19
1609201090000|2020-12-29 00:18:10|735.82|732.82|735.81|732.81|735.85|732.85|735.78|732.78|14
1609201100000|2020-12-29 00:18:20|735.8|732.8|735.77|732.77|735.88|732.88|735.75|732.75|25
1609201110000|2020-12-29 00:18:30|735.76|732.76|736|733|736.02|733.02|735.69|732.69|25
1609201120000|2020-12-29 00:18:40|736.02|733.02|736.2|733.2|736.22|733.22|736.02|733.02|20
1609201130000|2020-12-29 00:18:50|736.21|733.21|736.18|733.18|736.25|733.25|736.18|733.18|28
1609201140000|2020-12-29 00:19:00|736.19|733.19|736.01|733.01|736.34|733.34|735.87|732.87|19
1609201150000|2020-12-29 00:19:10|735.99|732.99|736.03|733.03|736.04|733.04|735.94|732.94|15
1609201160000|2020-12-29 00:19:20|736.01|733.01|736.31|733.31|736.35|733.35|736|733|24
1609201170000|2020-12-29 00:19:30|736.3|733.3|736.3|733.3|736.33|733.33|736.28|733.28|21
1609201180000|2020-12-29 00:19:40|736.29|733.29|736.4|733.4|736.41|733.41|736.29|733.29|19
1609201190000|2020-12-29 00:19:50|736.41|733.41|736.41|733.41|736.41|733.41|736.36|733.36|27
1609201200000|2020-12-29 00:20:00|736.42|733.42|736.26|733.26|736.47|733.47|736.22|733.22|27
1609201210000|2020-12-29 00:20:10|736.25|733.25|736.24|733.24|736.29|733.29|736.21|733.21|21
1609201220000|2020-12-29 00:20:20|736.23|733.23|736.18|733.18|736.25|733.25|736.18|733.18|19
1609201230000|2020-12-29 00:20:30|736.15|733.15|736.17|733.17|736.17|733.17|736.07|733.07|25
1609201240000|2020-12-29 00:20:40|736.13|733.13|735.87|732.87|736.17|733.17|735.86|732.86|27
1609201250000|2020-12-29 00:20:50|735.86|732.86|735.88|732.88|735.88|732.88|735.85|732.85|21
1609201260000|2020-12-29 00:21:00|735.87|732.87|736.09|733.09|736.09|733.09|735.86|732.86|20
1609201270000|2020-12-29 00:21:10|736.12|733.12|736.04|733.04|736.17|733.17|736.03|733.03|31
1609201280000|2020-12-29 00:21:20|736.01|733.01|735.82|732.82|736.02|733.02|735.82|732.82|15
1609201290000|2020-12-29 00:21:30|735.91|732.91|735.83|732.83|735.92|732.92|735.79|732.79|30
1609201300000|2020-12-29 00:21:40|735.82|732.82|735.8|732.8|735.83|732.83|735.75|732.75|21
1609201310000|2020-12-29 00:21:50|735.82|732.82|735.96|732.96|735.97|732.97|735.77|732.77|26
1609201320000|2020-12-29 00:22:00|735.97|732.97|735.93|732.93|736.04|733.04|735.91|732.91|16
1609201330000|2020-12-29 00:22:10|735.94|732.94|735.5|732.5|735.99|732.99|735.5|732.5|33
1609201340000|2020-12-29 00:22:20|735.54|732.54|735.63|732.63|735.73|732.73|735.54|732.54|30
1609201350000|2020-12-29 00:22:30|735.65|732.65|735.4|732.4|735.66|732.66|735.4|732.4|29
1609201360000|2020-12-29 00:22:40|735.41|732.41|735.4|732.4|735.44|732.44|735.38|732.38|20
1609201370000|2020-12-29 00:22:50|735.39|732.39|735.39|732.39|735.4|732.4|735.38|732.38|10
1609201380000|2020-12-29 00:23:00|735.4|732.4|734.93|731.93|735.4|732.4|734.89|731.89|26
1609201390000|2020-12-29 00:23:10|734.95|731.95|734.83|731.83|735.01|732.01|734.8|731.8|28
1609201400000|2020-12-29 00:23:20|734.88|731.88|734.46|731.46|734.88|731.88|734.46|731.46|24
1609201410000|2020-12-29 00:23:30|734.39|731.39|734.28|731.28|734.39|731.39|734.21|731.21|22
1609201420000|2020-12-29 00:23:40|734.33|731.33|734.26|731.26|734.38|731.38|734.26|731.26|19
1609201430000|2020-12-29 00:23:50|734.27|731.27|733.81|730.81|734.27|731.27|733.75|730.75|23
1609201440000|2020-12-29 00:24:00|733.8|730.8|733.88|730.88|734.04|731.04|733.75|730.75|26
1609201450000|2020-12-29 00:24:10|733.89|730.89|733.87|730.87|733.91|730.91|733.87|730.87|23
1609201460000|2020-12-29 00:24:20|733.9|730.9|733.45|730.45|733.9|730.9|733.43|730.43|16
1609201470000|2020-12-29 00:24:30|733.44|730.44|733.4|730.4|733.51|730.51|733.39|730.39|17
1609201480000|2020-12-29 00:24:40|733.38|730.38|733.93|730.93|733.93|730.93|733.35|730.35|21
1609201490000|2020-12-29 00:24:50|734|731|734.13|731.13|734.21|731.21|734|731|29
1609201500000|2020-12-29 00:25:00|734.06|731.06|733.79|730.79|734.06|731.06|733.7|730.7|26
1609201510000|2020-12-29 00:25:10|733.73|730.73|733.42|730.42|733.73|730.73|733.4|730.4|22
1609201520000|2020-12-29 00:25:20|733.43|730.43|733.51|730.51|733.53|730.53|733.23|730.23|33
1609201530000|2020-12-29 00:25:30|733.5|730.5|733.36|730.36|733.52|730.52|733.32|730.32|23
1609201540000|2020-12-29 00:25:40|733.35|730.35|733.31|730.31|733.35|730.35|733.29|730.29|13
1609201550000|2020-12-29 00:25:50|733.4|730.4|733.34|730.34|733.42|730.42|733.32|730.32|25
1609201560000|2020-12-29 00:26:00|733.33|730.33|733.31|730.31|733.34|730.34|733.28|730.28|22
1609201570000|2020-12-29 00:26:10|733.3|730.3|733.29|730.29|733.36|730.36|733.29|730.29|25
1609201580000|2020-12-29 00:26:20|733.3|730.3|733.29|730.29|733.32|730.32|733.28|730.28|9
1609201590000|2020-12-29 00:26:30|733.27|730.27|732.94|729.94|733.29|730.29|732.9|729.9|24
1609201600000|2020-12-29 00:26:40|732.82|729.82|732.82|729.82|732.84|729.84|732.58|729.58|21
1609201610000|2020-12-29 00:26:50|732.84|729.84|732.81|729.81|732.87|729.87|732.79|729.79|27
1609201620000|2020-12-29 00:27:00|732.8|729.8|732.99|729.99|732.99|729.99|732.8|729.8|24
1609201630000|2020-12-29 00:27:10|733|730|732.61|729.61|733|730|732.61|729.61|24
1609201640000|2020-12-29 00:27:20|732.65|729.65|732.28|729.28|732.68|729.68|732.25|729.25|25
1609201650000|2020-12-29 00:27:30|732.29|729.29|732.35|729.35|732.49|729.49|732.29|729.29|26
1609201660000|2020-12-29 00:27:40|732.37|729.37|732.29|729.29|732.37|729.37|732.26|729.26|21
1609201670000|2020-12-29 00:27:50|732.31|729.31|732.55|729.55|732.6|729.6|732.17|729.17|26
1609201680000|2020-12-29 00:28:00|732.59|729.59|732.72|729.72|732.73|729.73|732.55|729.55|28
1609201690000|2020-12-29 00:28:10|732.7|729.7|732.94|729.94|733.05|730.05|732.63|729.63|37
1609201700000|2020-12-29 00:28:20|732.92|729.92|732.82|729.82|732.94|729.94|732.76|729.76|25
1609201710000|2020-12-29 00:28:30|732.81|729.81|732.72|729.72|732.81|729.81|732.58|729.58|23
1609201720000|2020-12-29 00:28:40|732.7|729.7|732.74|729.74|732.84|729.84|732.69|729.69|33
1609201730000|2020-12-29 00:28:50|732.7|729.7|732.55|729.55|732.71|729.71|732.53|729.53|23
1609201740000|2020-12-29 00:29:00|732.56|729.56|732.76|729.76|732.78|729.78|732.55|729.55|17
1609201750000|2020-12-29 00:29:10|732.75|729.75|732.86|729.86|732.87|729.87|732.75|729.75|19
1609201760000|2020-12-29 00:29:20|732.87|729.87|733.11|730.11|733.12|730.12|732.86|729.86|19
1609201770000|2020-12-29 00:29:30|733.12|730.12|733.52|730.52|733.52|730.52|733.1|730.1|25
1609201780000|2020-12-29 00:29:40|733.53|730.53|733.35|730.35|733.69|730.69|733.35|730.35|26
1609201790000|2020-12-29 00:29:50|733.36|730.36|733.34|730.34|733.39|730.39|733.3|730.3|24
1609201800000|2020-12-29 00:30:00|733.38|730.38|733.22|730.22|733.51|730.51|733.22|730.22|22
1609201810000|2020-12-29 00:30:10|733.14|730.14|732.98|729.98|733.14|730.14|732.98|729.98|23
1609201820000|2020-12-29 00:30:20|733.01|730.01|733.12|730.12|733.12|730.12|732.96|729.96|30
1609201830000|2020-12-29 00:30:30|733.13|730.13|733.06|730.06|733.15|730.15|733.01|730.01|32
1609201840000|2020-12-29 00:30:40|733.05|730.05|732.88|729.88|733.2|730.2|732.88|729.88|32
1609201850000|2020-12-29 00:30:50|732.76|729.76|731.35|728.35|732.93|729.93|731.35|728.35|33
1609201860000|2020-12-29 00:31:00|731.34|728.34|731.45|728.45|731.53|728.53|731.09|728.09|35
1609201870000|2020-12-29 00:31:10|731.44|728.44|731.49|728.49|731.5|728.5|731.34|728.34|30
1609201880000|2020-12-29 00:31:20|731.48|728.48|731.46|728.46|731.54|728.54|731.41|728.41|25
1609201890000|2020-12-29 00:31:30|731.44|728.44|731.5|728.5|731.54|728.54|731.43|728.43|20
1609201900000|2020-12-29 00:31:40|731.49|728.49|731.62|728.62|731.62|728.62|731.49|728.49|14
1609201910000|2020-12-29 00:31:50|731.63|728.63|731.84|728.84|732.1|729.1|731.63|728.63|31
1609201920000|2020-12-29 00:32:00|731.81|728.81|732.27|729.27|732.28|729.28|731.72|728.72|28
1609201930000|2020-12-29 00:32:10|732.28|729.28|732.26|729.26|732.63|729.63|732.24|729.24|30
1609201940000|2020-12-29 00:32:20|732.25|729.25|732.42|729.42|732.42|729.42|732.24|729.24|17
1609201950000|2020-12-29 00:32:30|732.41|729.41|732.11|729.11|732.54|729.54|731.99|728.99|25
1609201960000|2020-12-29 00:32:40|732.1|729.1|731.96|728.96|732.13|729.13|731.87|728.87|16
1609201970000|2020-12-29 00:32:50|731.98|728.98|731.98|728.98|732.02|729.02|731.95|728.95|17
1609201980000|2020-12-29 00:33:00|731.99|728.99|731.41|728.41|732.02|729.02|731.35|728.35|28
1609201990000|2020-12-29 00:33:10|731.34|728.34|731.21|728.21|731.41|728.41|731.14|728.14|28
1609202000000|2020-12-29 00:33:20|731.08|728.08|730.45|727.45|731.08|728.08|730.39|727.39|34
1609202010000|2020-12-29 00:33:30|730.51|727.51|730.13|727.13|730.51|727.51|730.1|727.1|32
1609202020000|2020-12-29 00:33:40|730.23|727.23|730.11|727.11|730.28|727.28|730.09|727.09|31
1609202030000|2020-12-29 00:33:50|730.1|727.1|730.05|727.05|730.15|727.15|729.96|726.96|30
1609202040000|2020-12-29 00:34:00|730.03|727.03|729.34|726.34|730.03|727.03|729.11|726.11|31
1609202050000|2020-12-29 00:34:10|729.3|726.3|728.97|725.97|729.33|726.33|728.67|725.67|39
1609202060000|2020-12-29 00:34:20|728.94|725.94|728.73|725.73|729.4|726.4|728.59|725.59|37
1609202070000|2020-12-29 00:34:30|728.58|725.58|728.22|725.22|728.78|725.78|727.67|724.67|35
1609202080000|2020-12-29 00:34:40|728.24|725.24|728.38|725.38|728.49|725.49|728.13|725.13|31
1609202090000|2020-12-29 00:34:50|728.37|725.37|728.52|725.52|728.6|725.6|727.99|724.99|33
1609202100000|2020-12-29 00:35:00|728.51|725.51|728.45|725.45|728.51|725.51|728.24|725.24|26
1609202110000|2020-12-29 00:35:10|728.39|725.39|728.02|725.02|728.41|725.41|727.87|724.87|36
1609202120000|2020-12-29 00:35:20|728.01|725.01|726.4|723.4|728.01|725.01|725.86|722.86|35
1609202130000|2020-12-29 00:35:30|726.17|723.17|726.77|723.77|726.77|723.77|725.47|722.47|35
1609202140000|2020-12-29 00:35:40|727.03|724.03|727.46|724.46|727.5|724.5|726.74|723.74|36
1609202150000|2020-12-29 00:35:50|727.49|724.49|727.72|724.72|727.72|724.72|726.96|723.96|34
1609202160000|2020-12-29 00:36:00|727.66|724.66|727.01|724.01|727.86|724.86|727|724|38
1609202170000|2020-12-29 00:36:10|727|724|727.09|724.09|727.4|724.4|727|724|37
1609202180000|2020-12-29 00:36:20|727.08|724.08|726.19|723.19|727.08|724.08|726.07|723.07|37
1609202190000|2020-12-29 00:36:30|726.2|723.2|726.46|723.46|726.46|723.46|726.06|723.06|31
1609202200000|2020-12-29 00:36:40|726.59|723.59|726.68|723.68|726.88|723.88|726.59|723.59|36
1609202210000|2020-12-29 00:36:50|726.61|723.61|726.47|723.47|726.61|723.61|726.33|723.33|33
1609202220000|2020-12-29 00:37:00|726.46|723.46|727|724|727.02|724.02|726.44|723.44|31
1609202230000|2020-12-29 00:37:10|726.99|723.99|728.1|725.1|728.11|725.11|726.99|723.99|37
1609202240000|2020-12-29 00:37:20|728.09|725.09|728.02|725.02|728.09|725.09|727.74|724.74|29
1609202250000|2020-12-29 00:37:30|727.95|724.95|727.92|724.92|728|725|727.74|724.74|35
1609202260000|2020-12-29 00:37:40|727.93|724.93|728.01|725.01|728.04|725.04|727.78|724.78|29
1609202270000|2020-12-29 00:37:50|728.06|725.06|727.72|724.72|728.11|725.11|727.71|724.71|29
1609202280000|2020-12-29 00:38:00|727.71|724.71|727.64|724.64|727.79|724.79|727.43|724.43|32
1609202290000|2020-12-29 00:38:10|727.68|724.68|727.84|724.84|727.85|724.85|727.67|724.67|29
1609202300000|2020-12-29 00:38:20|727.87|724.87|727.77|724.77|727.89|724.89|727.72|724.72|26
1609202310000|2020-12-29 00:38:30|727.76|724.76|728.24|725.24|728.33|725.33|727.75|724.75|29
1609202320000|2020-12-29 00:38:40|728.27|725.27|728.09|725.09|728.27|725.27|728.07|725.07|27
1609202330000|2020-12-29 00:38:50|728.1|725.1|728.32|725.32|728.36|725.36|728.1|725.1|26
1609202340000|2020-12-29 00:39:00|728.29|725.29|728.33|725.33|728.33|725.33|728.28|725.28|19
1609202350000|2020-12-29 00:39:10|728.32|725.32|728.3|725.3|728.33|725.33|728.29|725.29|15
1609202360000|2020-12-29 00:39:20|728.29|725.29|728.25|725.25|728.35|725.35|728.23|725.23|18
1609202370000|2020-12-29 00:39:30|728.27|725.27|727.45|724.45|728.27|725.27|727.45|724.45|23
1609202380000|2020-12-29 00:39:40|727.43|724.43|727.57|724.57|727.76|724.76|727.41|724.41|31
1609202390000|2020-12-29 00:39:50|727.4|724.4|726.65|723.65|727.46|724.46|726.65|723.65|32
1609202400000|2020-12-29 00:40:00|726.66|723.66|726.31|723.31|726.66|723.66|726.22|723.22|30
1609202410000|2020-12-29 00:40:10|726.25|723.25|725.05|722.05|726.25|723.25|724.9|721.9|37
1609202420000|2020-12-29 00:40:20|725.09|722.09|723.93|720.93|725.34|722.34|723.93|720.93|36
1609202430000|2020-12-29 00:40:30|723.96|720.96|723.91|720.91|724.37|721.37|723.82|720.82|35
1609202440000|2020-12-29 00:40:40|723.93|720.93|724.5|721.5|724.5|721.5|723.91|720.91|35
1609202450000|2020-12-29 00:40:50|724.7|721.7|725.03|722.03|725.37|722.37|724.7|721.7|36
1609202460000|2020-12-29 00:41:00|725.06|722.06|725.09|722.09|725.12|722.12|724.77|721.77|32
1609202470000|2020-12-29 00:41:10|725.03|722.03|724.68|721.68|725.14|722.14|724.68|721.68|28
1609202480000|2020-12-29 00:41:20|724.57|721.57|724.4|721.4|724.57|721.57|724.31|721.31|32
1609202490000|2020-12-29 00:41:30|724.37|721.37|723.7|720.7|724.38|721.38|723.64|720.64|34
1609202500000|2020-12-29 00:41:40|723.65|720.65|723.55|720.55|723.75|720.75|722.97|719.97|35
1609202510000|2020-12-29 00:41:50|723.68|720.68|722.91|719.91|723.68|720.68|722.76|719.76|34
1609202520000|2020-12-29 00:42:00|722.94|719.94|722.99|719.99|723.04|720.04|722.71|719.71|25
1609202530000|2020-12-29 00:42:10|722.84|719.84|722.41|719.41|722.84|719.84|722.41|719.41|30
1609202540000|2020-12-29 00:42:20|722.37|719.37|722.21|719.21|722.44|719.44|722.2|719.2|34
1609202550000|2020-12-29 00:42:30|722.2|719.2|721.6|718.6|722.2|719.2|721.33|718.33|34
1609202560000|2020-12-29 00:42:40|721.57|718.57|721.27|718.27|721.64|718.64|721.27|718.27|34
1609202570000|2020-12-29 00:42:50|721.24|718.24|721.61|718.61|721.75|718.75|721.1|718.1|30
1609202580000|2020-12-29 00:43:00|721.68|718.68|722.28|719.28|722.32|719.32|721.68|718.68|33
1609202590000|2020-12-29 00:43:10|722.36|719.36|722.89|719.89|722.89|719.89|722.36|719.36|24
1609202600000|2020-12-29 00:43:20|722.91|719.91|722.93|719.93|723.03|720.03|722.81|719.81|29
1609202610000|2020-12-29 00:43:30|722.87|719.87|723.63|720.63|723.73|720.73|722.84|719.84|28
1609202620000|2020-12-29 00:43:40|723.82|720.82|723.62|720.62|723.86|720.86|723.58|720.58|34
1609202630000|2020-12-29 00:43:50|723.6|720.6|724.17|721.17|724.17|721.17|723.6|720.6|28
1609202640000|2020-12-29 00:44:00|724.23|721.23|724.67|721.67|724.74|721.74|724.2|721.2|29
1609202650000|2020-12-29 00:44:10|724.68|721.68|724.86|721.86|724.86|721.86|724.54|721.54|23
1609202660000|2020-12-29 00:44:20|724.85|721.85|725.47|722.47|725.49|722.49|724.85|721.85|26
1609202670000|2020-12-29 00:44:30|725.48|722.48|725.34|722.34|725.54|722.54|725.33|722.33|22
1609202680000|2020-12-29 00:44:40|725.35|722.35|725.56|722.56|725.68|722.68|725.33|722.33|32
1609202690000|2020-12-29 00:44:50|725.61|722.61|725.16|722.16|725.63|722.63|725|722|33
1609202700000|2020-12-29 00:45:00|725.13|722.13|725.04|722.04|725.2|722.2|725.01|722.01|30
1609202710000|2020-12-29 00:45:10|725.14|722.14|725.06|722.06|725.16|722.16|724.99|721.99|29
1609202720000|2020-12-29 00:45:20|725.12|722.12|724.53|721.53|725.15|722.15|724.53|721.53|27
1609202730000|2020-12-29 00:45:30|724.52|721.52|724.63|721.63|724.63|721.63|724.44|721.44|32
1609202740000|2020-12-29 00:45:40|724.64|721.64|725.75|722.75|725.75|722.75|724.64|721.64|32
1609202750000|2020-12-29 00:45:50|725.76|722.76|726.16|723.16|726.39|723.39|725.76|722.76|37
1609202760000|2020-12-29 00:46:00|726.15|723.15|726.6|723.6|726.6|723.6|726.15|723.15|32
1609202770000|2020-12-29 00:46:10|726.61|723.61|726.81|723.81|726.83|723.83|726.57|723.57|33
1609202780000|2020-12-29 00:46:20|726.82|723.82|726.91|723.91|726.93|723.93|726.64|723.64|27
1609202790000|2020-12-29 00:46:30|726.88|723.88|726.54|723.54|726.92|723.92|726.53|723.53|25
1609202800000|2020-12-29 00:46:40|726.55|723.55|726.75|723.75|726.75|723.75|726.42|723.42|28
1609202810000|2020-12-29 00:46:50|726.73|723.73|726.64|723.64|726.75|723.75|726.57|723.57|28
1609202820000|2020-12-29 00:47:00|726.65|723.65|726.7|723.7|726.82|723.82|726.62|723.62|32
1609202830000|2020-12-29 00:47:10|726.69|723.69|726.62|723.62|726.78|723.78|726.53|723.53|22
1609202840000|2020-12-29 00:47:20|726.55|723.55|726.36|723.36|726.62|723.62|726.3|723.3|23
1609202850000|2020-12-29 00:47:30|726.33|723.33|726.26|723.26|726.39|723.39|726.21|723.21|27
1609202860000|2020-12-29 00:47:40|726.31|723.31|725.98|722.98|726.35|723.35|725.39|722.39|25
1609202870000|2020-12-29 00:47:50|725.99|722.99|725.58|722.58|726.06|723.06|725.54|722.54|28
1609202880000|2020-12-29 00:48:00|725.57|722.57|725.37|722.37|725.64|722.64|725.21|722.21|31
1609202890000|2020-12-29 00:48:10|725.44|722.44|725.24|722.24|725.57|722.57|725.2|722.2|23
1609202900000|2020-12-29 00:48:20|725.3|722.3|724.88|721.88|725.3|722.3|724.79|721.79|20
1609202910000|2020-12-29 00:48:30|724.96|721.96|723.87|720.87|724.96|721.96|723.8|720.8|29
1609202920000|2020-12-29 00:48:40|723.83|720.83|723.96|720.96|723.97|720.97|723.6|720.6|36
1609202930000|2020-12-29 00:48:50|723.97|720.97|723.55|720.55|724.1|721.1|723.51|720.51|31
1609202940000|2020-12-29 00:49:00|723.49|720.49|723.83|720.83|723.84|720.84|723.48|720.48|29
1609202950000|2020-12-29 00:49:10|723.78|720.78|723.39|720.39|723.83|720.83|723.36|720.36|29
1609202960000|2020-12-29 00:49:20|723.44|720.44|723.06|720.06|723.48|720.48|722.65|719.65|32
1609202970000|2020-12-29 00:49:30|723.07|720.07|722.72|719.72|723.42|720.42|722.71|719.71|35
1609202980000|2020-12-29 00:49:40|722.73|719.73|722.84|719.84|722.9|719.9|722.65|719.65|34
1609202990000|2020-12-29 00:49:50|722.85|719.85|722.97|719.97|723.03|720.03|722.82|719.82|24
1609203000000|2020-12-29 00:50:00|722.98|719.98|723.03|720.03|723.1|720.1|722.98|719.98|27
1609203010000|2020-12-29 00:50:10|723.04|720.04|723.56|720.56|723.61|720.61|722.98|719.98|33
1609203020000|2020-12-29 00:50:20|723.57|720.57|723.75|720.75|723.75|720.75|723.54|720.54|24
1609203030000|2020-12-29 00:50:30|723.74|720.74|723.63|720.63|723.99|720.99|723.62|720.62|26
1609203040000|2020-12-29 00:50:40|723.62|720.62|722.83|719.83|723.62|720.62|722.83|719.83|33
1609203050000|2020-12-29 00:50:50|722.68|719.68|722.27|719.27|722.77|719.77|722.16|719.16|31
1609203060000|2020-12-29 00:51:00|722.26|719.26|721.76|718.76|722.26|719.26|721.38|718.38|34
1609203070000|2020-12-29 00:51:10|721.8|718.8|721.82|718.82|721.99|718.99|721.53|718.53|25
1609203080000|2020-12-29 00:51:20|721.84|718.84|721.6|718.6|721.97|718.97|721.35|718.35|28
1609203090000|2020-12-29 00:51:30|721.61|718.61|721.86|718.86|722.03|719.03|721.45|718.45|32
1609203100000|2020-12-29 00:51:40|721.97|718.97|721.45|718.45|722.07|719.07|721.38|718.38|30
1609203110000|2020-12-29 00:51:50|721.44|718.44|721.36|718.36|721.57|718.57|721.35|718.35|32
1609203120000|2020-12-29 00:52:00|721.41|718.41|722.16|719.16|722.16|719.16|721.39|718.39|35
1609203130000|2020-12-29 00:52:10|722.17|719.17|722.08|719.08|722.27|719.27|721.97|718.97|26
1609203140000|2020-12-29 00:52:20|722.11|719.11|722.05|719.05|722.17|719.17|722.04|719.04|27
1609203150000|2020-12-29 00:52:30|722.06|719.06|721.73|718.73|722.06|719.06|721.73|718.73|30
1609203160000|2020-12-29 00:52:40|721.74|718.74|721.87|718.87|721.87|718.87|721.66|718.66|27
1609203170000|2020-12-29 00:52:50|721.84|718.84|721.78|718.78|721.85|718.85|721.78|718.78|21
1609203180000|2020-12-29 00:53:00|721.8|718.8|721.76|718.76|721.85|718.85|721.73|718.73|24
1609203190000|2020-12-29 00:53:10|721.77|718.77|721.19|718.19|721.78|718.78|721.17|718.17|24
1609203200000|2020-12-29 00:53:20|721.17|718.17|721.05|718.05|721.17|718.17|720.97|717.97|25
1609203210000|2020-12-29 00:53:30|721.06|718.06|720.78|717.78|721.08|718.08|720.76|717.76|24
1609203220000|2020-12-29 00:53:40|720.65|717.65|720.88|717.88|720.95|717.95|720.65|717.65|27
1609203230000|2020-12-29 00:53:50|720.85|717.85|720.82|717.82|720.89|717.89|720.81|717.81|26
1609203240000|2020-12-29 00:54:00|720.81|717.81|720.76|717.76|720.81|717.81|720.65|717.65|23
1609203250000|2020-12-29 00:54:10|720.74|717.74|721.29|718.29|721.31|718.31|720.74|717.74|27
1609203260000|2020-12-29 00:54:20|721.26|718.26|720.58|717.58|721.28|718.28|720.58|717.58|28
1609203270000|2020-12-29 00:54:30|720.57|717.57|720.38|717.38|720.71|717.71|720.37|717.37|30
1609203280000|2020-12-29 00:54:40|720.36|717.36|719.4|716.4|720.44|717.44|719.36|716.36|34
1609203290000|2020-12-29 00:54:50|719.39|716.39|718.94|715.94|719.39|716.39|718.9|715.9|26
1609203300000|2020-12-29 00:55:00|718.88|715.88|719.92|716.92|719.97|716.97|718.8|715.8|33
1609203310000|2020-12-29 00:55:10|719.88|716.88|719.71|716.71|719.88|716.88|719.59|716.59|32
1609203320000|2020-12-29 00:55:20|719.7|716.7|719.41|716.41|719.7|716.7|719.25|716.25|28
1609203330000|2020-12-29 00:55:30|719.42|716.42|719.79|716.79|719.94|716.94|719.33|716.33|27
1609203340000|2020-12-29 00:55:40|719.59|716.59|719.93|716.93|719.97|716.97|719.55|716.55|34
1609203350000|2020-12-29 00:55:50|719.92|716.92|719.71|716.71|719.96|716.96|719.6|716.6|30
1609203360000|2020-12-29 00:56:00|719.7|716.7|719.89|716.89|720.06|717.06|719.67|716.67|37
1609203370000|2020-12-29 00:56:10|719.95|716.95|720.76|717.76|720.76|717.76|719.95|716.95|34
1609203380000|2020-12-29 00:56:20|720.78|717.78|721.04|718.04|721.04|718.04|720.78|717.78|32
1609203390000|2020-12-29 00:56:30|721.08|718.08|720.84|717.84|721.08|718.08|720.84|717.84|25
1609203400000|2020-12-29 00:56:40|720.87|717.87|721.08|718.08|721.08|718.08|720.85|717.85|26
1609203410000|2020-12-29 00:56:50|721.04|718.04|721.05|718.05|721.05|718.05|720.89|717.89|23
1609203420000|2020-12-29 00:57:00|721.06|718.06|721.55|718.55|721.56|718.56|721.05|718.05|29
1609203430000|2020-12-29 00:57:10|721.52|718.52|721.58|718.58|721.67|718.67|721.37|718.37|33
1609203440000|2020-12-29 00:57:20|721.57|718.57|721.66|718.66|721.66|718.66|721.48|718.48|25
1609203450000|2020-12-29 00:57:30|721.67|718.67|722|719|722|719|721.67|718.67|22
1609203460000|2020-12-29 00:57:40|722.01|719.01|722.3|719.3|722.38|719.38|722.01|719.01|26
1609203470000|2020-12-29 00:57:50|722.22|719.22|722.54|719.54|722.54|719.54|722.08|719.08|24
1609203480000|2020-12-29 00:58:00|722.51|719.51|722.23|719.23|722.62|719.62|722.23|719.23|35
1609203490000|2020-12-29 00:58:10|722.21|719.21|721.83|718.83|722.21|719.21|721.81|718.81|25
1609203500000|2020-12-29 00:58:20|721.82|718.82|722.32|719.32|722.37|719.37|721.82|718.82|29
1609203510000|2020-12-29 00:58:30|722.31|719.31|722.21|719.21|722.35|719.35|722.19|719.19|32
1609203520000|2020-12-29 00:58:40|722.22|719.22|722.17|719.17|722.35|719.35|722.14|719.14|28
1609203530000|2020-12-29 00:58:50|722.21|719.21|722.11|719.11|722.33|719.33|722.09|719.09|27
1609203540000|2020-12-29 00:59:00|722.01|719.01|721.77|718.77|722.03|719.03|721.77|718.77|26
1609203550000|2020-12-29 00:59:10|721.78|718.78|721.6|718.6|721.78|718.78|721.57|718.57|22
1609203560000|2020-12-29 00:59:20|721.59|718.59|721.78|718.78|721.84|718.84|721.57|718.57|24
1609203570000|2020-12-29 00:59:30|721.77|718.77|721.35|718.35|721.77|718.77|721.35|718.35|30
1609203580000|2020-12-29 00:59:40|721.37|718.37|721.31|718.31|721.43|718.43|721.31|718.31|21
1609203590000|2020-12-29 00:59:50|721.28|718.28|721.13|718.13|721.4|718.4|721.03|718.03|35
1609203600000|2020-12-29 01:00:00|721.08|718.08|719.71|716.71|721.23|718.23|719.67|716.67|35
1609203610000|2020-12-29 01:00:10|719.8|716.8|719.74|716.74|719.81|716.81|719.6|716.6|31
1609203620000|2020-12-29 01:00:20|719.77|716.77|719.37|716.37|719.78|716.78|719.37|716.37|37
1609203630000|2020-12-29 01:00:30|719.26|716.26|719.09|716.09|719.26|716.26|719.03|716.03|33
1609203640000|2020-12-29 01:00:40|718.73|715.73|718.71|715.71|718.8|715.8|718.25|715.25|24
1609203650000|2020-12-29 01:00:50|718.75|715.75|717.72|714.72|718.82|715.82|717.71|714.71|33
1609203660000|2020-12-29 01:01:00|717.69|714.69|716.74|713.74|718.38|715.38|716.74|713.74|30
1609203670000|2020-12-29 01:01:10|716.79|713.79|715.21|712.21|716.88|713.88|714.47|711.47|38
1609203680000|2020-12-29 01:01:20|715.27|712.27|716.35|713.35|716.35|713.35|715.27|712.27|38
1609203690000|2020-12-29 01:01:30|716.55|713.55|717.26|714.26|717.26|714.26|716.42|713.42|38
1609203700000|2020-12-29 01:01:40|717.28|714.28|716.58|713.58|717.6|714.6|716.58|713.58|36
1609203710000|2020-12-29 01:01:50|716.41|713.41|717.05|714.05|717.09|714.09|716.41|713.41|36
1609203720000|2020-12-29 01:02:00|717.02|714.02|717.24|714.24|717.24|714.24|716.75|713.75|35
1609203730000|2020-12-29 01:02:10|717.27|714.27|718.01|715.01|718.08|715.08|717.27|714.27|34
1609203740000|2020-12-29 01:02:20|717.93|714.93|717.94|714.94|718.09|715.09|717.82|714.82|32
1609203750000|2020-12-29 01:02:30|717.93|714.93|718.43|715.43|718.5|715.5|717.86|714.86|34
1609203760000|2020-12-29 01:02:40|718.4|715.4|718.3|715.3|718.66|715.66|718.15|715.15|35
1609203770000|2020-12-29 01:02:50|718.31|715.31|718.2|715.2|718.58|715.58|718.19|715.19|33
1609203780000|2020-12-29 01:03:00|718.21|715.21|718.16|715.16|718.26|715.26|718.15|715.15|27
1609203790000|2020-12-29 01:03:10|718.17|715.17|718.22|715.22|718.25|715.25|718.11|715.11|20
1609203800000|2020-12-29 01:03:20|718.2|715.2|718.06|715.06|718.28|715.28|718.06|715.06|21
1609203810000|2020-12-29 01:03:30|717.96|714.96|717.69|714.69|718.02|715.02|717.42|714.42|36
1609203820000|2020-12-29 01:03:40|717.62|714.62|717.08|714.08|717.71|714.71|717.08|714.08|32
1609203830000|2020-12-29 01:03:50|717.1|714.1|717.19|714.19|717.44|714.44|717.1|714.1|29
1609203840000|2020-12-29 01:04:00|717.2|714.2|717.06|714.06|717.24|714.24|717.02|714.02|27
1609203850000|2020-12-29 01:04:10|716.99|713.99|716.59|713.59|717.02|714.02|716.14|713.14|31
1609203860000|2020-12-29 01:04:20|716.6|713.6|716.25|713.25|716.87|713.87|716.25|713.25|31
1609203870000|2020-12-29 01:04:30|716.24|713.24|715.85|712.85|716.24|713.24|715.85|712.85|24
1609203880000|2020-12-29 01:04:40|715.84|712.84|715.64|712.64|715.84|712.84|715.51|712.51|33
1609203890000|2020-12-29 01:04:50|715.65|712.65|715.12|712.12|715.75|712.75|715.05|712.05|36
1609203900000|2020-12-29 01:05:00|715.13|712.13|713.61|710.61|715.21|712.21|713.37|710.37|32
1609203910000|2020-12-29 01:05:10|713.69|710.69|713.88|710.88|713.92|710.92|712.8|709.8|33
1609203920000|2020-12-29 01:05:20|714.11|711.11|713.28|710.28|714.11|711.11|713.15|710.15|26
1609203930000|2020-12-29 01:05:30|713.3|710.3|713.98|710.98|713.98|710.98|713.06|710.06|33
1609203940000|2020-12-29 01:05:40|713.87|710.87|714.04|711.04|714.04|711.04|713.8|710.8|31
1609203950000|2020-12-29 01:05:50|714.05|711.05|714.39|711.39|714.39|711.39|713.95|710.95|35
1609203960000|2020-12-29 01:06:00|714.47|711.47|714.73|711.73|714.73|711.73|714.39|711.39|31
1609203970000|2020-12-29 01:06:10|714.75|711.75|714.1|711.1|714.75|711.75|713.91|710.91|35
1609203980000|2020-12-29 01:06:20|714.05|711.05|713.98|710.98|714.05|711.05|713.81|710.81|33
1609203990000|2020-12-29 01:06:30|714|711|714.2|711.2|714.28|711.28|713.97|710.97|30
1609204000000|2020-12-29 01:06:40|714.21|711.21|714.64|711.64|714.7|711.7|714.21|711.21|31
1609204010000|2020-12-29 01:06:50|714.63|711.63|714.04|711.04|714.63|711.63|713.85|710.85|37
1609204020000|2020-12-29 01:07:00|713.95|710.95|713.51|710.51|714.04|711.04|713.2|710.2|30
1609204030000|2020-12-29 01:07:10|713.53|710.53|713.1|710.1|713.54|710.54|713.05|710.05|25
1609204040000|2020-12-29 01:07:20|713.11|710.11|712.35|709.35|713.57|710.57|712.35|709.35|30
1609204050000|2020-12-29 01:07:30|712.25|709.25|711.17|708.17|712.25|709.25|711.1|708.1|37
1609204060000|2020-12-29 01:07:40|711.3|708.3|710.86|707.86|711.3|708.3|710.67|707.67|31
1609204070000|2020-12-29 01:07:50|710.81|707.81|710.54|707.54|710.81|707.81|710.26|707.26|33
1609204080000|2020-12-29 01:08:00|710.44|707.44|709.9|706.9|710.67|707.67|709.79|706.79|34
1609204090000|2020-12-29 01:08:10|709.89|706.89|710.27|707.27|710.4|707.4|709.81|706.81|37
1609204100000|2020-12-29 01:08:20|709.86|706.86|709.21|706.21|710.38|707.38|709.21|706.21|27
1609204110000|2020-12-29 01:08:30|709.31|706.31|708.93|705.93|709.31|706.31|707.79|704.79|35
1609204120000|2020-12-29 01:08:40|708.98|705.98|709.34|706.34|709.43|706.43|708.78|705.78|36
1609204130000|2020-12-29 01:08:50|709.33|706.33|709.73|706.73|709.81|706.81|709.33|706.33|32
1609204140000|2020-12-29 01:09:00|709.81|706.81|709.54|706.54|710.09|707.09|709.37|706.37|37
1609204150000|2020-12-29 01:09:10|709.52|706.52|709.61|706.61|709.89|706.89|709.51|706.51|34
1609204160000|2020-12-29 01:09:20|709.59|706.59|710.28|707.28|710.33|707.33|709.58|706.58|33
1609204170000|2020-12-29 01:09:30|710.22|707.22|711.22|708.22|711.22|708.22|710.2|707.2|37
1609204180000|2020-12-29 01:09:40|711.01|708.01|711.86|708.86|711.88|708.88|711.01|708.01|28
1609204190000|2020-12-29 01:09:50|711.87|708.87|712.64|709.64|712.9|709.9|711.87|708.87|33
1609204200000|2020-12-29 01:10:00|712.7|709.7|712.53|709.53|712.7|709.7|712.5|709.5|31
1609204210000|2020-12-29 01:10:10|712.44|709.44|712.14|709.14|712.44|709.44|712.09|709.09|32
1609204220000|2020-12-29 01:10:20|712.13|709.13|711.04|708.04|712.13|709.13|711.04|708.04|33
1609204230000|2020-12-29 01:10:30|711.08|708.08|711.41|708.41|711.48|708.48|711.08|708.08|33
1609204240000|2020-12-29 01:10:40|711.46|708.46|711.9|708.9|711.9|708.9|711.46|708.46|35
1609204250000|2020-12-29 01:10:50|711.95|708.95|712.85|709.85|712.87|709.87|711.95|708.95|34
1609204260000|2020-12-29 01:11:00|712.87|709.87|713.32|710.32|713.32|710.32|712.79|709.79|31
1609204270000|2020-12-29 01:11:10|713.4|710.4|714.16|711.16|714.18|711.18|713.4|710.4|30
1609204280000|2020-12-29 01:11:20|714.19|711.19|714.23|711.23|714.44|711.44|714.17|711.17|31
1609204290000|2020-12-29 01:11:30|714.25|711.25|714.36|711.36|714.37|711.37|714.11|711.11|32
1609204300000|2020-12-29 01:11:40|714.37|711.37|714.85|711.85|714.85|711.85|714.29|711.29|30
1609204310000|2020-12-29 01:11:50|714.87|711.87|715.68|712.68|715.68|712.68|714.87|711.87|32
1609204320000|2020-12-29 01:12:00|715.73|712.73|715.24|712.24|716.09|713.09|715.24|712.24|36
1609204330000|2020-12-29 01:12:10|715.25|712.25|715.98|712.98|715.98|712.98|715.23|712.23|38
1609204340000|2020-12-29 01:12:20|715.96|712.96|716.06|713.06|716.11|713.11|715.96|712.96|28
1609204350000|2020-12-29 01:12:30|716.05|713.05|716.44|713.44|716.44|713.44|716.05|713.05|35
1609204360000|2020-12-29 01:12:40|716.46|713.46|716.75|713.75|716.86|713.86|716.45|713.45|29
1609204370000|2020-12-29 01:12:50|716.77|713.77|716.8|713.8|716.87|713.87|716.76|713.76|20
1609204380000|2020-12-29 01:13:00|716.79|713.79|717.03|714.03|717.13|714.13|716.79|713.79|32
1609204390000|2020-12-29 01:13:10|717.08|714.08|716.79|713.79|717.09|714.09|716.7|713.7|31
1609204400000|2020-12-29 01:13:20|716.88|713.88|717.34|714.34|717.36|714.36|716.88|713.88|28
1609204410000|2020-12-29 01:13:30|717.38|714.38|717.68|714.68|717.74|714.74|717.38|714.38|28
1609204420000|2020-12-29 01:13:40|717.69|714.69|717.79|714.79|717.81|714.81|717.56|714.56|29
1609204430000|2020-12-29 01:13:50|717.76|714.76|717.46|714.46|717.76|714.76|717.39|714.39|37
1609204440000|2020-12-29 01:14:00|717.45|714.45|717.16|714.16|717.48|714.48|717.13|714.13|31
1609204450000|2020-12-29 01:14:10|717.15|714.15|716.3|713.3|717.18|714.18|716.26|713.26|36
1609204460000|2020-12-29 01:14:20|716.22|713.22|716.06|713.06|716.35|713.35|716|713|32
1609204470000|2020-12-29 01:14:30|715.99|712.99|716.17|713.17|716.28|713.28|715.89|712.89|34
1609204480000|2020-12-29 01:14:40|716.14|713.14|715.63|712.63|716.7|713.7|715.57|712.57|29
1609204490000|2020-12-29 01:14:50|715.64|712.64|715.14|712.14|715.64|712.64|715.1|712.1|27
1609204500000|2020-12-29 01:15:00|715.16|712.16|714.54|711.54|715.18|712.18|714.45|711.45|36
1609204510000|2020-12-29 01:15:10|714.7|711.7|714.42|711.42|715.07|712.07|714.26|711.26|32
1609204520000|2020-12-29 01:15:20|714.39|711.39|713.93|710.93|714.46|711.46|713.85|710.85|29
1609204530000|2020-12-29 01:15:30|713.9|710.9|714.22|711.22|714.22|711.22|713.78|710.78|33
1609204540000|2020-12-29 01:15:40|714.23|711.23|714.66|711.66|714.66|711.66|714.23|711.23|29
1609204550000|2020-12-29 01:15:50|714.69|711.69|715.02|712.02|715.11|712.11|714.69|711.69|28
1609204560000|2020-12-29 01:16:00|715.03|712.03|715.39|712.39|715.41|712.41|715.03|712.03|28
1609204570000|2020-12-29 01:16:10|715.44|712.44|715.26|712.26|715.48|712.48|715.17|712.17|28
1609204580000|2020-12-29 01:16:20|715.28|712.28|715.48|712.48|715.51|712.51|715.1|712.1|25
1609204590000|2020-12-29 01:16:30|715.5|712.5|715.51|712.51|715.55|712.55|715.39|712.39|28
1609204600000|2020-12-29 01:16:40|715.55|712.55|715.35|712.35|715.59|712.59|715.32|712.32|23
1609204610000|2020-12-29 01:16:50|715.31|712.31|715.08|712.08|715.33|712.33|715.08|712.08|35
1609204620000|2020-12-29 01:17:00|715.12|712.12|714.92|711.92|715.12|712.12|714.84|711.84|34
1609204630000|2020-12-29 01:17:10|714.93|711.93|714.77|711.77|714.93|711.93|714.23|711.23|35
1609204640000|2020-12-29 01:17:20|714.53|711.53|714.19|711.19|714.78|711.78|713.56|710.56|36
1609204650000|2020-12-29 01:17:30|714.26|711.26|713.54|710.54|714.27|711.27|713.46|710.46|37
1609204660000|2020-12-29 01:17:40|713.56|710.56|713.55|710.55|713.72|710.72|713.52|710.52|27
1609204670000|2020-12-29 01:17:50|713.48|710.48|713.82|710.82|713.82|710.82|713.18|710.18|34
1609204680000|2020-12-29 01:18:00|713.79|710.79|714.4|711.4|714.5|711.5|713.79|710.79|36
1609204690000|2020-12-29 01:18:10|714.42|711.42|714.39|711.39|714.67|711.67|714.39|711.39|34
1609204700000|2020-12-29 01:18:20|714.41|711.41|714.88|711.88|714.89|711.89|714.41|711.41|32
1609204710000|2020-12-29 01:18:30|714.9|711.9|715.32|712.32|715.32|712.32|714.89|711.89|28
1609204720000|2020-12-29 01:18:40|715.31|712.31|715.73|712.73|715.8|712.8|715.31|712.31|28
1609204730000|2020-12-29 01:18:50|715.72|712.72|716.03|713.03|716.2|713.2|715.72|712.72|31
1609204740000|2020-12-29 01:19:00|716.04|713.04|715.79|712.79|716.08|713.08|715.79|712.79|29
1609204750000|2020-12-29 01:19:10|715.78|712.78|716.28|713.28|716.36|713.36|715.76|712.76|32
1609204760000|2020-12-29 01:19:20|716.27|713.27|716.8|713.8|716.82|713.82|716.27|713.27|29
1609204770000|2020-12-29 01:19:30|716.77|713.77|716.92|713.92|716.94|713.94|716.77|713.77|29
1609204780000|2020-12-29 01:19:40|716.94|713.94|717.23|714.23|717.32|714.32|716.94|713.94|34
1609204790000|2020-12-29 01:19:50|717.21|714.21|717.13|714.13|717.21|714.21|716.82|713.82|26
1609204800000|2020-12-29 01:20:00|717.14|714.14|716.67|713.67|717.16|714.16|716.61|713.61|27
1609204810000|2020-12-29 01:20:10|716.66|713.66|716.77|713.77|716.92|713.92|716.62|713.62|29
1609204820000|2020-12-29 01:20:20|716.78|713.78|716.83|713.83|716.83|713.83|716.76|713.76|26
1609204830000|2020-12-29 01:20:30|716.85|713.85|716.79|713.79|716.9|713.9|716.79|713.79|18
1609204840000|2020-12-29 01:20:40|716.78|713.78|716.92|713.92|716.93|713.93|716.75|713.75|21
1609204850000|2020-12-29 01:20:50|716.93|713.93|716.86|713.86|717.03|714.03|716.82|713.82|25
1609204860000|2020-12-29 01:21:00|716.9|713.9|716.94|713.94|717.15|714.15|716.87|713.87|24
1609204870000|2020-12-29 01:21:10|716.95|713.95|717.33|714.33|717.34|714.34|716.95|713.95|21
1609204880000|2020-12-29 01:21:20|717.39|714.39|717.74|714.74|717.74|714.74|717.38|714.38|31
1609204890000|2020-12-29 01:21:30|717.71|714.71|718.15|715.15|718.2|715.2|717.64|714.64|27
1609204900000|2020-12-29 01:21:40|718.1|715.1|718.03|715.03|718.19|715.19|718.01|715.01|34
1609204910000|2020-12-29 01:21:50|717.96|714.96|717.81|714.81|718.01|715.01|717.75|714.75|34
1609204920000|2020-12-29 01:22:00|717.8|714.8|717.72|714.72|717.85|714.85|717.64|714.64|29
1609204930000|2020-12-29 01:22:10|717.74|714.74|717.79|714.79|717.93|714.93|717.6|714.6|28
1609204940000|2020-12-29 01:22:20|717.8|714.8|717.96|714.96|717.99|714.99|717.79|714.79|22
1609204950000|2020-12-29 01:22:30|717.97|714.97|718.23|715.23|718.23|715.23|717.94|714.94|15
1609204960000|2020-12-29 01:22:40|718.24|715.24|718.6|715.6|718.6|715.6|718.2|715.2|24
1609204970000|2020-12-29 01:22:50|718.62|715.62|718.03|715.03|718.63|715.63|718.03|715.03|35
1609204980000|2020-12-29 01:23:00|718.04|715.04|718.24|715.24|718.24|715.24|718.01|715.01|33
1609204990000|2020-12-29 01:23:10|718.29|715.29|718.28|715.28|718.31|715.31|718.16|715.16|30
1609205000000|2020-12-29 01:23:20|718.32|715.32|718.78|715.78|718.89|715.89|718.32|715.32|32
1609205010000|2020-12-29 01:23:30|718.77|715.77|718.48|715.48|718.83|715.83|718.48|715.48|31
1609205020000|2020-12-29 01:23:40|718.47|715.47|718.82|715.82|718.87|715.87|718.38|715.38|27
1609205030000|2020-12-29 01:23:50|718.83|715.83|718.87|715.87|718.9|715.9|718.77|715.77|29
1609205040000|2020-12-29 01:24:00|718.83|715.83|719.14|716.14|719.14|716.14|718.83|715.83|19
1609205050000|2020-12-29 01:24:10|719.15|716.15|719.15|716.15|719.25|716.25|719.12|716.12|24
1609205060000|2020-12-29 01:24:20|719.16|716.16|719.15|716.15|719.19|716.19|719.14|716.14|20
1609205070000|2020-12-29 01:24:30|719.16|716.16|719.2|716.2|719.2|716.2|719.12|716.12|19
1609205080000|2020-12-29 01:24:40|719.21|716.21|719.2|716.2|719.27|716.27|719.13|716.13|26
1609205090000|2020-12-29 01:24:50|719.19|716.19|719.36|716.36|719.36|716.36|719.17|716.17|28
1609205100000|2020-12-29 01:25:00|719.35|716.35|719.97|716.97|719.99|716.99|719.35|716.35|24
1609205110000|2020-12-29 01:25:10|720.01|717.01|719.94|716.94|720.01|717.01|719.94|716.94|29
1609205120000|2020-12-29 01:25:20|719.89|716.89|719.69|716.69|719.97|716.97|719.69|716.69|29
1609205130000|2020-12-29 01:25:30|719.68|716.68|719.58|716.58|719.69|716.69|719.48|716.48|28
1609205140000|2020-12-29 01:25:40|719.59|716.59|719.61|716.61|719.7|716.7|719.53|716.53|24
1609205150000|2020-12-29 01:25:50|719.6|716.6|719.53|716.53|719.63|716.63|719.52|716.52|20
1609205160000|2020-12-29 01:26:00|719.56|716.56|719.37|716.37|719.57|716.57|719.36|716.36|20
1609205170000|2020-12-29 01:26:10|719.35|716.35|719.12|716.12|719.37|716.37|719.08|716.08|20
1609205180000|2020-12-29 01:26:20|719.11|716.11|718.96|715.96|719.14|716.14|718.79|715.79|25
1609205190000|2020-12-29 01:26:30|718.83|715.83|718.67|715.67|718.87|715.87|718.57|715.57|20
1609205200000|2020-12-29 01:26:40|718.58|715.58|717.38|714.38|718.68|715.68|717.25|714.25|23
1609205210000|2020-12-29 01:26:50|717.33|714.33|717.31|714.31|717.39|714.39|717.09|714.09|32
1609205220000|2020-12-29 01:27:00|717.3|714.3|716.55|713.55|717.31|714.31|716.54|713.54|34
1609205230000|2020-12-29 01:27:10|716.59|713.59|715.71|712.71|716.67|713.67|715.7|712.7|27
1609205240000|2020-12-29 01:27:20|715.81|712.81|715.32|712.32|715.9|712.9|715.26|712.26|36
1609205250000|2020-12-29 01:27:30|715.31|712.31|715.62|712.62|715.69|712.69|715.29|712.29|32
1609205260000|2020-12-29 01:27:40|715.63|712.63|715.81|712.81|715.97|712.97|715.56|712.56|35
1609205270000|2020-12-29 01:27:50|715.85|712.85|716.43|713.43|716.46|713.46|715.77|712.77|28
1609205280000|2020-12-29 01:28:00|716.45|713.45|716.75|713.75|716.79|713.79|716.14|713.14|32
1609205290000|2020-12-29 01:28:10|716.7|713.7|716.75|713.75|716.81|713.81|716.58|713.58|29
1609205300000|2020-12-29 01:28:20|716.77|713.77|716.51|713.51|716.79|713.79|716.4|713.4|30
1609205310000|2020-12-29 01:28:30|716.52|713.52|716.13|713.13|716.56|713.56|716.09|713.09|31
1609205320000|2020-12-29 01:28:40|716.11|713.11|716.1|713.1|716.27|713.27|716.1|713.1|21
1609205330000|2020-12-29 01:28:50|716.13|713.13|716.43|713.43|716.43|713.43|716.13|713.13|23
1609205340000|2020-12-29 01:29:00|716.42|713.42|716.48|713.48|716.51|713.51|716.31|713.31|34
1609205350000|2020-12-29 01:29:10|716.49|713.49|716.03|713.03|716.49|713.49|715.95|712.95|30
1609205360000|2020-12-29 01:29:20|715.89|712.89|715.62|712.62|715.89|712.89|715.56|712.56|25
1609205370000|2020-12-29 01:29:30|715.21|712.21|714.94|711.94|715.21|712.21|714.57|711.57|28
1609205380000|2020-12-29 01:29:40|714.98|711.98|715.18|712.18|715.19|712.19|714.97|711.97|29
1609205390000|2020-12-29 01:29:50|715.26|712.26|715.05|712.05|715.34|712.34|714.89|711.89|35
1609205400000|2020-12-29 01:30:00|715.06|712.06|715.3|712.3|715.37|712.37|715.06|712.06|35
1609205410000|2020-12-29 01:30:10|715.31|712.31|715.45|712.45|715.62|712.62|715.26|712.26|25
1609205420000|2020-12-29 01:30:20|715.46|712.46|715.9|712.9|715.96|712.96|715.44|712.44|35
1609205430000|2020-12-29 01:30:30|715.94|712.94|716.29|713.29|716.29|713.29|715.94|712.94|29
1609205440000|2020-12-29 01:30:40|716.34|713.34|716.29|713.29|716.34|713.34|716.2|713.2|23
1609205450000|2020-12-29 01:30:50|716.28|713.28|716.42|713.42|716.42|713.42|716.22|713.22|30
1609205460000|2020-12-29 01:31:00|716.48|713.48|716.8|713.8|716.88|713.88|716.48|713.48|27
1609205470000|2020-12-29 01:31:10|716.79|713.79|716.74|713.74|716.81|713.81|716.68|713.68|23
1609205480000|2020-12-29 01:31:20|716.73|713.73|716.73|713.73|716.75|713.75|716.6|713.6|21
1609205490000|2020-12-29 01:31:30|716.74|713.74|716.6|713.6|716.74|713.74|716.59|713.59|27
1609205500000|2020-12-29 01:31:40|716.62|713.62|716.73|713.73|716.77|713.77|716.61|713.61|24
1609205510000|2020-12-29 01:31:50|716.74|713.74|717.25|714.25|717.25|714.25|716.74|713.74|21
1609205520000|2020-12-29 01:32:00|717.26|714.26|717.38|714.38|717.41|714.41|717.26|714.26|25
1609205530000|2020-12-29 01:32:10|717.39|714.39|716.98|713.98|717.43|714.43|716.96|713.96|27
1609205540000|2020-12-29 01:32:20|716.97|713.97|716.88|713.88|717.02|714.02|716.87|713.87|20
1609205550000|2020-12-29 01:32:30|716.92|713.92|716.92|713.92|716.96|713.96|716.87|713.87|18
1609205560000|2020-12-29 01:32:40|716.93|713.93|717.1|714.1|717.1|714.1|716.9|713.9|21
1609205570000|2020-12-29 01:32:50|717.17|714.17|717.14|714.14|717.25|714.25|717.1|714.1|33
1609205580000|2020-12-29 01:33:00|717.15|714.15|716.9|713.9|717.15|714.15|716.9|713.9|19
1609205590000|2020-12-29 01:33:10|716.91|713.91|716.72|713.72|716.91|713.91|716.71|713.71|25
1609205600000|2020-12-29 01:33:20|716.73|713.73|716.59|713.59|716.82|713.82|716.56|713.56|28
1609205610000|2020-12-29 01:33:30|716.58|713.58|716.49|713.49|716.58|713.58|716.45|713.45|18
1609205620000|2020-12-29 01:33:40|716.52|713.52|716.34|713.34|716.53|713.53|716.34|713.34|16
1609205630000|2020-12-29 01:33:50|716.45|713.45|715.88|712.88|716.45|713.45|715.88|712.88|30
1609205640000|2020-12-29 01:34:00|715.84|712.84|715.86|712.86|715.88|712.88|715.8|712.8|24
1609205650000|2020-12-29 01:34:10|715.85|712.85|716.17|713.17|716.17|713.17|715.82|712.82|26
1609205660000|2020-12-29 01:34:20|716.16|713.16|716.26|713.26|716.26|713.26|716.16|713.16|16
1609205670000|2020-12-29 01:34:30|716.25|713.25|716.1|713.1|716.27|713.27|715.99|712.99|27
1609205680000|2020-12-29 01:34:40|716.09|713.09|716.44|713.44|716.48|713.48|716.09|713.09|25
1609205690000|2020-12-29 01:34:50|716.39|713.39|716.2|713.2|716.4|713.4|716.16|713.16|25
1609205700000|2020-12-29 01:35:00|716.19|713.19|715.63|712.63|716.22|713.22|715.63|712.63|31
1609205710000|2020-12-29 01:35:10|715.61|712.61|715.16|712.16|715.65|712.65|715.08|712.08|25
1609205720000|2020-12-29 01:35:20|715.15|712.15|714.91|711.91|715.23|712.23|714.65|711.65|35
1609205730000|2020-12-29 01:35:30|715.16|712.16|713.78|710.78|715.17|712.17|713.5|710.5|30
1609205740000|2020-12-29 01:35:40|713.84|710.84|712.18|709.18|713.84|710.84|712.17|709.17|35
1609205750000|2020-12-29 01:35:50|712.2|709.2|712.31|709.31|713.02|710.02|712.2|709.2|38
1609205760000|2020-12-29 01:36:00|712.3|709.3|712.66|709.66|712.67|709.67|712.14|709.14|33
1609205770000|2020-12-29 01:36:10|712.67|709.67|712.12|709.12|712.73|709.73|712.12|709.12|32
1609205780000|2020-12-29 01:36:20|712.15|709.15|711.81|708.81|712.28|709.28|711.73|708.73|26
1609205790000|2020-12-29 01:36:30|711.69|708.69|711.88|708.88|711.93|708.93|711.69|708.69|29
1609205800000|2020-12-29 01:36:40|711.89|708.89|712.51|709.51|712.51|709.51|711.85|708.85|36
1609205810000|2020-12-29 01:36:50|712.52|709.52|712.23|709.23|712.52|709.52|712.1|709.1|26
1609205820000|2020-12-29 01:37:00|712.24|709.24|711.97|708.97|712.32|709.32|711.97|708.97|34
1609205830000|2020-12-29 01:37:10|711.94|708.94|711.31|708.31|712.04|709.04|711.29|708.29|37
1609205840000|2020-12-29 01:37:20|711.28|708.28|711.07|708.07|711.37|708.37|711.06|708.06|27
1609205850000|2020-12-29 01:37:30|710.93|707.93|710.69|707.69|711.09|708.09|710.69|707.69|32
1609205860000|2020-12-29 01:37:40|710.78|707.78|710.39|707.39|711.19|708.19|710.39|707.39|33
1609205870000|2020-12-29 01:37:50|710.37|707.37|711.32|708.32|711.35|708.35|710.35|707.35|38
1609205880000|2020-12-29 01:38:00|711.34|708.34|711.46|708.46|711.47|708.47|711.23|708.23|30
1609205890000|2020-12-29 01:38:10|711.43|708.43|711.64|708.64|711.69|708.69|711.43|708.43|32
1609205900000|2020-12-29 01:38:20|711.67|708.67|711.28|708.28|711.76|708.76|711.28|708.28|28
1609205910000|2020-12-29 01:38:30|711.29|708.29|711.67|708.67|711.67|708.67|711.08|708.08|34
1609205920000|2020-12-29 01:38:40|711.71|708.71|712|709|712.28|709.28|711.71|708.71|29
1609205930000|2020-12-29 01:38:50|712.07|709.07|712.45|709.45|712.45|709.45|711.92|708.92|33
1609205940000|2020-12-29 01:39:00|712.42|709.42|713.35|710.35|713.35|710.35|712.4|709.4|31
1609205950000|2020-12-29 01:39:10|713.4|710.4|713.8|710.8|713.81|710.81|713.38|710.38|27
1609205960000|2020-12-29 01:39:20|713.84|710.84|714.11|711.11|714.11|711.11|713.7|710.7|29
1609205970000|2020-12-29 01:39:30|714.1|711.1|713.96|710.96|714.22|711.22|713.82|710.82|29
1609205980000|2020-12-29 01:39:40|713.94|710.94|713.89|710.89|713.98|710.98|713.88|710.88|18
1609205990000|2020-12-29 01:39:50|713.9|710.9|713.94|710.94|713.94|710.94|713.87|710.87|23
1609206000000|2020-12-29 01:40:00|713.93|710.93|714.36|711.36|714.36|711.36|713.93|710.93|23
1609206010000|2020-12-29 01:40:10|714.35|711.35|714.76|711.76|714.76|711.76|714.35|711.35|29
1609206020000|2020-12-29 01:40:20|714.73|711.73|714.51|711.51|714.85|711.85|714.51|711.51|28
1609206030000|2020-12-29 01:40:30|714.5|711.5|713.96|710.96|714.5|711.5|713.93|710.93|30
1609206040000|2020-12-29 01:40:40|714.03|711.03|713.93|710.93|714.25|711.25|713.9|710.9|35
1609206050000|2020-12-29 01:40:50|713.92|710.92|714.33|711.33|714.35|711.35|713.92|710.92|33
1609206060000|2020-12-29 01:41:00|714.34|711.34|713.95|710.95|714.53|711.53|713.95|710.95|32
1609206070000|2020-12-29 01:41:10|713.96|710.96|714.64|711.64|714.65|711.65|713.96|710.96|34
1609206080000|2020-12-29 01:41:20|714.66|711.66|714.54|711.54|714.79|711.79|714.51|711.51|32
1609206090000|2020-12-29 01:41:30|714.56|711.56|714.7|711.7|714.72|711.72|714.55|711.55|25
1609206100000|2020-12-29 01:41:40|714.72|711.72|714.95|711.95|714.96|711.96|714.71|711.71|29
1609206110000|2020-12-29 01:41:50|714.96|711.96|715.03|712.03|715.04|712.04|714.93|711.93|25
1609206120000|2020-12-29 01:42:00|715|712|715.55|712.55|715.55|712.55|715|712|28
1609206130000|2020-12-29 01:42:10|715.54|712.54|715.58|712.58|715.61|712.61|715.5|712.5|32
1609206140000|2020-12-29 01:42:20|715.57|712.57|715.82|712.82|715.82|712.82|715.57|712.57|19
1609206150000|2020-12-29 01:42:30|715.85|712.85|716.06|713.06|716.12|713.12|715.85|712.85|23
1609206160000|2020-12-29 01:42:40|716.07|713.07|716.11|713.11|716.11|713.11|715.95|712.95|30
1609206170000|2020-12-29 01:42:50|716.09|713.09|716.31|713.31|716.32|713.32|716.08|713.08|24
1609206180000|2020-12-29 01:43:00|716.3|713.3|716.96|713.96|716.96|713.96|716.3|713.3|29
1609206190000|2020-12-29 01:43:10|716.95|713.95|717.45|714.45|717.54|714.54|716.95|713.95|33
1609206200000|2020-12-29 01:43:20|717.42|714.42|717.16|714.16|717.52|714.52|717.15|714.15|27
1609206210000|2020-12-29 01:43:30|717.2|714.2|717.47|714.47|717.47|714.47|717.17|714.17|21
1609206220000|2020-12-29 01:43:40|717.48|714.48|717.47|714.47|717.53|714.53|717.47|714.47|14
1609206230000|2020-12-29 01:43:50|717.48|714.48|717.93|714.93|717.93|714.93|717.48|714.48|22
1609206240000|2020-12-29 01:44:00|717.95|714.95|717.66|714.66|717.99|714.99|717.66|714.66|27
1609206250000|2020-12-29 01:44:10|717.68|714.68|717.93|714.93|717.93|714.93|717.67|714.67|34
1609206260000|2020-12-29 01:44:20|717.94|714.94|717.9|714.9|718.03|715.03|717.85|714.85|28
1609206270000|2020-12-29 01:44:30|717.87|714.87|717.72|714.72|717.87|714.87|717.66|714.66|21
1609206280000|2020-12-29 01:44:40|717.71|714.71|717.22|714.22|717.71|714.71|717.22|714.22|24
1609206290000|2020-12-29 01:44:50|717.23|714.23|716.54|713.54|717.23|714.23|716.41|713.41|32
1609206300000|2020-12-29 01:45:00|716.56|713.56|716.5|713.5|716.56|713.56|716.46|713.46|22
1609206310000|2020-12-29 01:45:10|716.49|713.49|716.53|713.53|716.54|713.54|716.48|713.48|14
1609206320000|2020-12-29 01:45:20|716.49|713.49|716.58|713.58|716.75|713.75|716.49|713.49|25
1609206330000|2020-12-29 01:45:30|716.57|713.57|716.64|713.64|716.65|713.65|716.56|713.56|22
1609206340000|2020-12-29 01:45:40|716.65|713.65|717.07|714.07|717.07|714.07|716.62|713.62|31
1609206350000|2020-12-29 01:45:50|717.06|714.06|716.89|713.89|717.1|714.1|716.87|713.87|34
1609206360000|2020-12-29 01:46:00|716.9|713.9|716.64|713.64|716.92|713.92|716.64|713.64|33
1609206370000|2020-12-29 01:46:10|716.55|713.55|716.72|713.72|716.74|713.74|716.34|713.34|30
1609206380000|2020-12-29 01:46:20|716.78|713.78|717.05|714.05|717.1|714.1|716.78|713.78|32
1609206390000|2020-12-29 01:46:30|717.06|714.06|717.22|714.22|717.23|714.23|716.97|713.97|30
1609206400000|2020-12-29 01:46:40|717.27|714.27|717.74|714.74|717.74|714.74|717.23|714.23|26
1609206410000|2020-12-29 01:46:50|717.75|714.75|717.81|714.81|717.82|714.82|717.73|714.73|27
1609206420000|2020-12-29 01:47:00|717.82|714.82|717.93|714.93|717.94|714.94|717.82|714.82|24
1609206430000|2020-12-29 01:47:10|717.95|714.95|718|715|718.08|715.08|717.9|714.9|23
1609206440000|2020-12-29 01:47:20|718.41|715.41|718.47|715.47|718.79|715.79|718.38|715.38|30
1609206450000|2020-12-29 01:47:30|718.48|715.48|718.64|715.64|718.71|715.71|718.47|715.47|30
1609206460000|2020-12-29 01:47:40|718.7|715.7|718.53|715.53|718.83|715.83|718.52|715.52|33
1609206470000|2020-12-29 01:47:50|718.55|715.55|718.47|715.47|718.69|715.69|718.47|715.47|27
1609206480000|2020-12-29 01:48:00|718.51|715.51|718.43|715.43|718.56|715.56|718.43|715.43|29
1609206490000|2020-12-29 01:48:10|718.41|715.41|718.18|715.18|718.41|715.41|718|715|30
1609206500000|2020-12-29 01:48:20|718.14|715.14|717.99|714.99|718.17|715.17|717.99|714.99|24
1609206510000|2020-12-29 01:48:30|718.11|715.11|718.16|715.16|718.22|715.22|718.07|715.07|26
1609206520000|2020-12-29 01:48:40|718.15|715.15|718.18|715.18|718.19|715.19|718.07|715.07|20
1609206530000|2020-12-29 01:48:50|718.2|715.2|717.72|714.72|718.2|715.2|717.71|714.71|26
1609206540000|2020-12-29 01:49:00|717.75|714.75|718.42|715.42|718.42|715.42|717.74|714.74|29
1609206550000|2020-12-29 01:49:10|718.46|715.46|718.61|715.61|718.69|715.69|718.46|715.46|27
1609206560000|2020-12-29 01:49:20|718.62|715.62|718.71|715.71|718.75|715.75|718.62|715.62|19
1609206570000|2020-12-29 01:49:30|718.74|715.74|718.81|715.81|718.84|715.84|718.71|715.71|26
1609206580000|2020-12-29 01:49:40|718.82|715.82|718.79|715.79|718.86|715.86|718.78|715.78|24
1609206590000|2020-12-29 01:49:50|718.8|715.8|718.79|715.79|718.81|715.81|718.78|715.78|9
1609206600000|2020-12-29 01:50:00|718.94|715.94|719.01|716.01|719.05|716.05|718.93|715.93|21
1609206610000|2020-12-29 01:50:10|719|716|719.09|716.09|719.14|716.14|719|716|23
1609206620000|2020-12-29 01:50:20|719.1|716.1|719.22|716.22|719.26|716.26|719.1|716.1|27
1609206630000|2020-12-29 01:50:30|719.23|716.23|719.25|716.25|719.3|716.3|719.23|716.23|21
1609206640000|2020-12-29 01:50:40|719.26|716.26|719.25|716.25|719.27|716.27|719.22|716.22|24
1609206650000|2020-12-29 01:50:50|719.24|716.24|719.97|716.97|719.97|716.97|719.24|716.24|26
1609206660000|2020-12-29 01:51:00|720.01|717.01|719.28|716.28|720.02|717.02|719.28|716.28|31
1609206670000|2020-12-29 01:51:10|719.31|716.31|719.41|716.41|719.43|716.43|719.24|716.24|22
1609206680000|2020-12-29 01:51:20|719.47|716.47|719.48|716.48|719.49|716.49|719.42|716.42|18
1609206690000|2020-12-29 01:51:30|719.49|716.49|719.4|716.4|719.5|716.5|719.34|716.34|24
1609206700000|2020-12-29 01:51:40|719.43|716.43|719.51|716.51|719.51|716.51|719.42|716.42|28
1609206710000|2020-12-29 01:51:50|719.5|716.5|719.55|716.55|719.57|716.57|719.5|716.5|24
1609206720000|2020-12-29 01:52:00|719.54|716.54|719.62|716.62|719.65|716.65|719.52|716.52|33
1609206730000|2020-12-29 01:52:10|719.65|716.65|719.84|716.84|719.84|716.84|719.65|716.65|22
1609206740000|2020-12-29 01:52:20|719.9|716.9|719.58|716.58|719.9|716.9|719.58|716.58|24
1609206750000|2020-12-29 01:52:30|719.56|716.56|719.61|716.61|719.63|716.63|719.55|716.55|24
1609206760000|2020-12-29 01:52:40|719.62|716.62|719.63|716.63|719.63|716.63|719.51|716.51|22
1609206770000|2020-12-29 01:52:50|719.58|716.58|719.71|716.71|719.71|716.71|719.51|716.51|24
1609206780000|2020-12-29 01:53:00|719.7|716.7|719.33|716.33|719.72|716.72|719.33|716.33|22
1609206790000|2020-12-29 01:53:10|719.32|716.32|719.29|716.29|719.32|716.32|719.24|716.24|21
1609206800000|2020-12-29 01:53:20|719.3|716.3|719.73|716.73|719.73|716.73|719.29|716.29|24
1609206810000|2020-12-29 01:53:30|719.72|716.72|719.82|716.82|719.85|716.85|719.72|716.72|26
1609206820000|2020-12-29 01:53:40|719.86|716.86|719.58|716.58|719.86|716.86|719.57|716.57|19
1609206830000|2020-12-29 01:53:50|719.59|716.59|719.64|716.64|719.75|716.75|719.58|716.58|21
1609206840000|2020-12-29 01:54:00|719.65|716.65|719.41|716.41|719.65|716.65|719.41|716.41|16
1609206850000|2020-12-29 01:54:10|719.37|716.37|719.46|716.46|719.5|716.5|719.37|716.37|19
1609206860000|2020-12-29 01:54:20|719.45|716.45|719.5|716.5|719.5|716.5|719.45|716.45|8
1609206870000|2020-12-29 01:54:30|719.49|716.49|719.49|716.49|719.51|716.51|719.48|716.48|16
1609206880000|2020-12-29 01:54:40|719.48|716.48|719.45|716.45|719.54|716.54|719.43|716.43|19
1609206890000|2020-12-29 01:54:50|719.46|716.46|719.57|716.57|719.57|716.57|719.46|716.46|21
1609206900000|2020-12-29 01:55:00|719.53|716.53|719.6|716.6|719.68|716.68|719.53|716.53|22
1609206910000|2020-12-29 01:55:10|719.58|716.58|719.47|716.47|719.63|716.63|719.45|716.45|24
1609206920000|2020-12-29 01:55:20|719.45|716.45|719.26|716.26|719.46|716.46|719.26|716.26|23
1609206930000|2020-12-29 01:55:30|719.25|716.25|719.28|716.28|719.33|716.33|719.23|716.23|23
1609206940000|2020-12-29 01:55:40|719.23|716.23|719.35|716.35|719.35|716.35|719.2|716.2|26
1609206950000|2020-12-29 01:55:50|719.36|716.36|719.24|716.24|719.36|716.36|719.23|716.23|24
1609206960000|2020-12-29 01:56:00|719.3|716.3|719.32|716.32|719.37|716.37|719.29|716.29|27
1609206970000|2020-12-29 01:56:10|719.33|716.33|719.33|716.33|719.33|716.33|719.29|716.29|23
1609206980000|2020-12-29 01:56:20|719.32|716.32|719.3|716.3|719.35|716.35|719.3|716.3|13
1609206990000|2020-12-29 01:56:30|719.31|716.31|719.31|716.31|719.35|716.35|719.3|716.3|16
1609207000000|2020-12-29 01:56:40|719.32|716.32|719.07|716.07|719.32|716.32|719.07|716.07|23
1609207010000|2020-12-29 01:56:50|718.99|715.99|718.94|715.94|718.99|715.99|718.9|715.9|17
1609207020000|2020-12-29 01:57:00|718.9|715.9|718.45|715.45|718.95|715.95|718.45|715.45|27
1609207030000|2020-12-29 01:57:10|718.44|715.44|718.42|715.42|718.49|715.49|718.17|715.17|30
1609207040000|2020-12-29 01:57:20|718.4|715.4|717.66|714.66|718.4|715.4|717.63|714.63|23
1609207050000|2020-12-29 01:57:30|717.63|714.63|717.71|714.71|717.88|714.88|717.63|714.63|29
1609207060000|2020-12-29 01:57:40|717.7|714.7|717.64|714.64|717.72|714.72|717.53|714.53|18
1609207070000|2020-12-29 01:57:50|717.63|714.63|717.71|714.71|717.8|714.8|717.41|714.41|26
1609207080000|2020-12-29 01:58:00|717.72|714.72|717.25|714.25|717.76|714.76|717.25|714.25|31
1609207090000|2020-12-29 01:58:10|717.26|714.26|717.32|714.32|717.42|714.42|717.24|714.24|26
1609207100000|2020-12-29 01:58:20|717.31|714.31|717.37|714.37|717.47|714.47|717.31|714.31|27
1609207110000|2020-12-29 01:58:30|717.35|714.35|717.73|714.73|717.8|714.8|717.35|714.35|24
1609207120000|2020-12-29 01:58:40|717.74|714.74|718.33|715.33|718.33|715.33|717.66|714.66|34
1609207130000|2020-12-29 01:58:50|718.34|715.34|718.64|715.64|718.76|715.76|718.34|715.34|33
1609207140000|2020-12-29 01:59:00|719.17|716.17|719.02|716.02|719.17|716.17|718.98|715.98|23
1609207150000|2020-12-29 01:59:10|719.03|716.03|719.25|716.25|719.25|716.25|719.03|716.03|27
1609207160000|2020-12-29 01:59:20|719.24|716.24|718.74|715.74|719.25|716.25|718.64|715.64|26
1609207170000|2020-12-29 01:59:30|718.7|715.7|718.74|715.74|718.77|715.77|718.61|715.61|21
1609207180000|2020-12-29 01:59:40|718.73|715.73|718.88|715.88|718.88|715.88|718.72|715.72|27
1609207190000|2020-12-29 01:59:50|718.9|715.9|718.81|715.81|718.95|715.95|718.81|715.81|20
1609207200000|2020-12-29 02:00:00|718.79|715.79|718.72|715.72|718.79|715.79|718.69|715.69|26
1609207210000|2020-12-29 02:00:10|718.69|715.69|718.43|715.43|718.71|715.71|718.4|715.4|27
1609207220000|2020-12-29 02:00:20|718.44|715.44|718.48|715.48|718.53|715.53|718.36|715.36|25
1609207230000|2020-12-29 02:00:30|718.52|715.52|718.11|715.11|718.52|715.52|718.08|715.08|28
1609207240000|2020-12-29 02:00:40|718.02|715.02|717.87|714.87|718.1|715.1|717.84|714.84|26
1609207250000|2020-12-29 02:00:50|717.86|714.86|717.89|714.89|717.91|714.91|717.81|714.81|31
1609207260000|2020-12-29 02:01:00|717.95|714.95|717.9|714.9|718.01|715.01|717.8|714.8|27
1609207270000|2020-12-29 02:01:10|717.95|714.95|717.96|714.96|717.97|714.97|717.91|714.91|27
1609207280000|2020-12-29 02:01:20|717.93|714.93|717.94|714.94|718.1|715.1|717.92|714.92|32
1609207290000|2020-12-29 02:01:30|717.95|714.95|718.14|715.14|718.25|715.25|717.95|714.95|24
1609207300000|2020-12-29 02:01:40|718.16|715.16|718.18|715.18|718.19|715.19|718.15|715.15|26
1609207310000|2020-12-29 02:01:50|718.17|715.17|718.37|715.37|718.38|715.38|718.16|715.16|25
1609207320000|2020-12-29 02:02:00|718.34|715.34|718.49|715.49|718.5|715.5|718.34|715.34|28
1609207330000|2020-12-29 02:02:10|718.52|715.52|718.99|715.99|718.99|715.99|718.51|715.51|30
1609207340000|2020-12-29 02:02:20|719|716|719.14|716.14|719.14|716.14|719|716|24
1609207350000|2020-12-29 02:02:30|719.12|716.12|719.4|716.4|719.4|716.4|719.06|716.06|25
1609207360000|2020-12-29 02:02:40|719.41|716.41|719.58|716.58|719.61|716.61|719.38|716.38|24
1609207370000|2020-12-29 02:02:50|719.59|716.59|719.72|716.72|719.72|716.72|719.59|716.59|14
1609207380000|2020-12-29 02:03:00|719.71|716.71|719.74|716.74|719.79|716.79|719.71|716.71|11
1609207390000|2020-12-29 02:03:10|719.78|716.78|719.84|716.84|719.87|716.87|719.77|716.77|19
1609207400000|2020-12-29 02:03:20|719.83|716.83|719.45|716.45|719.84|716.84|719.43|716.43|25
1609207410000|2020-12-29 02:03:30|719.43|716.43|719.42|716.42|719.45|716.45|719.41|716.41|16
1609207420000|2020-12-29 02:03:40|719.43|716.43|719.24|716.24|719.43|716.43|719.21|716.21|22
1609207430000|2020-12-29 02:03:50|719.26|716.26|719|716|719.27|716.27|719|716|29
1609207440000|2020-12-29 02:04:00|719.03|716.03|718.95|715.95|719.05|716.05|718.93|715.93|22
1609207450000|2020-12-29 02:04:10|718.94|715.94|718.9|715.9|718.99|715.99|718.9|715.9|23
1609207460000|2020-12-29 02:04:20|718.92|715.92|718.85|715.85|719.1|716.1|718.67|715.67|25
1609207470000|2020-12-29 02:04:30|718.87|715.87|718.61|715.61|719.06|716.06|718.56|715.56|24
1609207480000|2020-12-29 02:04:40|718.12|715.12|718.26|715.26|718.26|715.26|718.1|715.1|31
1609207490000|2020-12-29 02:04:50|718.23|715.23|718.16|715.16|718.27|715.27|718.16|715.16|11
1609207500000|2020-12-29 02:05:00|718.17|715.17|718.14|715.14|718.21|715.21|718.12|715.12|18
1609207510000|2020-12-29 02:05:10|718.15|715.15|718.21|715.21|718.24|715.24|718.15|715.15|10
1609207520000|2020-12-29 02:05:20|718.15|715.15|718.16|715.16|718.17|715.17|718.15|715.15|8
1609207530000|2020-12-29 02:05:30|718.15|715.15|718.13|715.13|718.19|715.19|718.11|715.11|15
1609207540000|2020-12-29 02:05:40|718.11|715.11|718.06|715.06|718.13|715.13|718.06|715.06|15
1609207550000|2020-12-29 02:05:50|718.05|715.05|718.05|715.05|718.07|715.07|718.05|715.05|6
1609207560000|2020-12-29 02:06:00|718.09|715.09|718.08|715.08|718.11|715.11|718.05|715.05|10
1609207570000|2020-12-29 02:06:10|718.09|715.09|718.15|715.15|718.19|715.19|718.08|715.08|15
1609207580000|2020-12-29 02:06:20|718.16|715.16|718.15|715.15|718.22|715.22|718.15|715.15|8
1609207590000|2020-12-29 02:06:30|718.13|715.13|718.09|715.09|718.14|715.14|718.07|715.07|9
1609207600000|2020-12-29 02:06:40|718.08|715.08|718|715|718.08|715.08|718|715|8
1609207610000|2020-12-29 02:06:50|718.02|715.02|717.94|714.94|718.02|715.02|717.94|714.94|17
1609207620000|2020-12-29 02:07:00|717.93|714.93|717.91|714.91|717.93|714.93|717.89|714.89|7
1609207630000|2020-12-29 02:07:10|717.89|714.89|717.85|714.85|717.9|714.9|717.76|714.76|17
1609207640000|2020-12-29 02:07:20|717.9|714.9|717.58|714.58|717.9|714.9|717.49|714.49|15
1609207650000|2020-12-29 02:07:30|717.53|714.53|717.42|714.42|717.67|714.67|717.4|714.4|30
1609207660000|2020-12-29 02:07:40|717.39|714.39|716.96|713.96|717.39|714.39|716.94|713.94|24
1609207670000|2020-12-29 02:07:50|716.94|713.94|716.91|713.91|716.97|713.97|716.91|713.91|17
1609207680000|2020-12-29 02:08:00|716.9|713.9|716.75|713.75|716.91|713.91|716.73|713.73|24
1609207690000|2020-12-29 02:08:10|716.7|713.7|716.16|713.16|716.76|713.76|716.11|713.11|30
1609207700000|2020-12-29 02:08:20|716.17|713.17|716.26|713.26|716.29|713.29|716.13|713.13|24
1609207710000|2020-12-29 02:08:30|716.27|713.27|716.31|713.31|716.31|713.31|716.24|713.24|22
1609207720000|2020-12-29 02:08:40|716.28|713.28|716.58|713.58|716.58|713.58|716.28|713.28|30
1609207730000|2020-12-29 02:08:50|716.56|713.56|716.72|713.72|716.73|713.73|716.53|713.53|22
1609207740000|2020-12-29 02:09:00|716.71|713.71|716.69|713.69|716.73|713.73|716.61|713.61|27
1609207750000|2020-12-29 02:09:10|716.67|713.67|716.67|713.67|716.71|713.71|716.65|713.65|19
1609207760000|2020-12-29 02:09:20|716.68|713.68|716.53|713.53|716.68|713.68|716.53|713.53|13
1609207770000|2020-12-29 02:09:30|716.54|713.54|716.48|713.48|716.54|713.54|716.48|713.48|21
1609207780000|2020-12-29 02:09:40|716.49|713.49|716.43|713.43|716.5|713.5|716.31|713.31|21
1609207790000|2020-12-29 02:09:50|716.42|713.42|716.32|713.32|716.42|713.42|716.24|713.24|26
1609207800000|2020-12-29 02:10:00|716.22|713.22|716.37|713.37|716.4|713.4|716.2|713.2|29
1609207810000|2020-12-29 02:10:10|716.39|713.39|716.41|713.41|716.42|713.42|716.36|713.36|25
1609207820000|2020-12-29 02:10:20|716.39|713.39|716.19|713.19|716.44|713.44|716.19|713.19|31
1609207830000|2020-12-29 02:10:30|716.16|713.16|715.85|712.85|716.17|713.17|715.85|712.85|33
1609207840000|2020-12-29 02:10:40|715.87|712.87|715.62|712.62|715.88|712.88|715.59|712.59|18
1609207850000|2020-12-29 02:10:50|715.56|712.56|715.63|712.63|715.77|712.77|715.28|712.28|26
1609207860000|2020-12-29 02:11:00|715.62|712.62|714.7|711.7|715.62|712.62|714.21|711.21|34
1609207870000|2020-12-29 02:11:10|714.74|711.74|714.16|711.16|714.91|711.91|714.16|711.16|29
1609207880000|2020-12-29 02:11:20|714.21|711.21|713.73|710.73|714.24|711.24|713.62|710.62|21
1609207890000|2020-12-29 02:11:30|713.68|710.68|713.9|710.9|714.08|711.08|713.62|710.62|31
1609207900000|2020-12-29 02:11:40|713.91|710.91|714.21|711.21|714.34|711.34|713.91|710.91|35
1609207910000|2020-12-29 02:11:50|714.2|711.2|714.51|711.51|714.51|711.51|714.2|711.2|32
1609207920000|2020-12-29 02:12:00|714.49|711.49|714.55|711.55|714.59|711.59|714.45|711.45|28
1609207930000|2020-12-29 02:12:10|714.57|711.57|714.59|711.59|714.59|711.59|714.47|711.47|25
1609207940000|2020-12-29 02:12:20|714.6|711.6|714.61|711.61|714.64|711.64|714.6|711.6|21
1609207950000|2020-12-29 02:12:30|714.64|711.64|714.7|711.7|714.71|711.71|714.62|711.62|31
1609207960000|2020-12-29 02:12:40|714.69|711.69|715.16|712.16|715.19|712.19|714.69|711.69|27
1609207970000|2020-12-29 02:12:50|715.17|712.17|715.35|712.35|715.42|712.42|715.17|712.17|24
1609207980000|2020-12-29 02:13:00|715.34|712.34|715.42|712.42|715.42|712.42|715.34|712.34|18
1609207990000|2020-12-29 02:13:10|715.43|712.43|715.85|712.85|715.85|712.85|715.4|712.4|33
1609208000000|2020-12-29 02:13:20|715.82|712.82|715.85|712.85|716.11|713.11|715.69|712.69|33
1609208010000|2020-12-29 02:13:30|715.84|712.84|716.13|713.13|716.16|713.16|715.81|712.81|29
1609208020000|2020-12-29 02:13:40|716.21|713.21|716.38|713.38|716.4|713.4|716.21|713.21|19
1609208030000|2020-12-29 02:13:50|716.39|713.39|716|713|716.4|713.4|716|713|29
1609208040000|2020-12-29 02:14:00|716.04|713.04|716.17|713.17|716.17|713.17|715.96|712.96|32
1609208050000|2020-12-29 02:14:10|716.14|713.14|716.39|713.39|716.39|713.39|716.14|713.14|28
1609208060000|2020-12-29 02:14:20|716.4|713.4|716.74|713.74|716.74|713.74|716.4|713.4|27
1609208070000|2020-12-29 02:14:30|716.75|713.75|716.86|713.86|716.96|713.96|716.71|713.71|23
1609208080000|2020-12-29 02:14:40|716.88|713.88|716.94|713.94|716.96|713.96|716.86|713.86|20
1609208090000|2020-12-29 02:14:50|717|714|717.13|714.13|717.15|714.15|716.98|713.98|23
1609208100000|2020-12-29 02:15:00|717.15|714.15|717.21|714.21|717.21|714.21|717.12|714.12|17
1609208110000|2020-12-29 02:15:10|717.2|714.2|717.01|714.01|717.2|714.2|716.97|713.97|21
1609208120000|2020-12-29 02:15:20|717|714|717.01|714.01|717.01|714.01|716.98|713.98|13
1609208130000|2020-12-29 02:15:30|717.02|714.02|717.02|714.02|717.05|714.05|717|714|13
1609208140000|2020-12-29 02:15:40|717.03|714.03|717.08|714.08|717.09|714.09|717.03|714.03|25
1609208150000|2020-12-29 02:15:50|717.11|714.11|717.66|714.66|717.67|714.67|717.11|714.11|24
1609208160000|2020-12-29 02:16:00|717.65|714.65|717.4|714.4|717.75|714.75|717.38|714.38|25
1609208170000|2020-12-29 02:16:10|717.39|714.39|717.58|714.58|717.62|714.62|717.37|714.37|20
1609208180000|2020-12-29 02:16:20|717.62|714.62|717.98|714.98|718.03|715.03|717.62|714.62|33
1609208190000|2020-12-29 02:16:30|718.01|715.01|718.07|715.07|718.08|715.08|717.98|714.98|24
1609208200000|2020-12-29 02:16:40|718.09|715.09|718.19|715.19|718.19|715.19|718.02|715.02|27
1609208210000|2020-12-29 02:16:50|718.2|715.2|718.5|715.5|718.55|715.55|718.2|715.2|24
1609208220000|2020-12-29 02:17:00|718.51|715.51|717.79|714.79|718.51|715.51|717.79|714.79|29
1609208230000|2020-12-29 02:17:10|717.8|714.8|718.27|715.27|718.31|715.31|717.77|714.77|33
1609208240000|2020-12-29 02:17:20|718.28|715.28|718.48|715.48|718.51|715.51|718.23|715.23|27
1609208250000|2020-12-29 02:17:30|718.5|715.5|718.21|715.21|718.53|715.53|718.2|715.2|29
1609208260000|2020-12-29 02:17:40|718.23|715.23|718.43|715.43|718.43|715.43|718.16|715.16|27
1609208270000|2020-12-29 02:17:50|718.44|715.44|718.55|715.55|718.59|715.59|718.44|715.44|26
1609208280000|2020-12-29 02:18:00|718.57|715.57|718.92|715.92|718.92|715.92|718.55|715.55|30
1609208290000|2020-12-29 02:18:10|718.98|715.98|719.08|716.08|719.08|716.08|718.86|715.86|22
1609208300000|2020-12-29 02:18:20|719.1|716.1|719.05|716.05|719.14|716.14|718.97|715.97|28
1609208310000|2020-12-29 02:18:30|719.06|716.06|719.24|716.24|719.25|716.25|719.06|716.06|19
1609208320000|2020-12-29 02:18:40|719.23|716.23|719.34|716.34|719.36|716.36|719.23|716.23|16
1609208330000|2020-12-29 02:18:50|719.35|716.35|719.78|716.78|719.79|716.79|719.35|716.35|21
1609208340000|2020-12-29 02:19:00|719.77|716.77|720|717|720|717|719.7|716.7|24
1609208350000|2020-12-29 02:19:10|720.14|717.14|720.16|717.16|720.27|717.27|720.03|717.03|30
1609208360000|2020-12-29 02:19:20|720.15|717.15|719.78|716.78|720.15|717.15|719.73|716.73|28
1609208370000|2020-12-29 02:19:30|719.76|716.76|719.79|716.79|719.79|716.79|719.71|716.71|15
1609208380000|2020-12-29 02:19:40|719.85|716.85|719.87|716.87|719.98|716.98|719.85|716.85|18
1609208390000|2020-12-29 02:19:50|719.86|716.86|719.98|716.98|720.01|717.01|719.86|716.86|27
1609208400000|2020-12-29 02:20:00|719.97|716.97|719.88|716.88|719.98|716.98|719.88|716.88|22
1609208410000|2020-12-29 02:20:10|719.9|716.9|719.6|716.6|719.92|716.92|719.6|716.6|25
1609208420000|2020-12-29 02:20:20|719.61|716.61|719.61|716.61|719.63|716.63|719.58|716.58|21
1609208430000|2020-12-29 02:20:30|719.62|716.62|719.54|716.54|719.71|716.71|719.48|716.48|26
1609208440000|2020-12-29 02:20:40|719.51|716.51|718.77|715.77|719.54|716.54|718.73|715.73|27
1609208450000|2020-12-29 02:20:50|718.76|715.76|718.72|715.72|718.77|715.77|718.7|715.7|19
1609208460000|2020-12-29 02:21:00|718.73|715.73|718.5|715.5|718.73|715.73|718.46|715.46|28
1609208470000|2020-12-29 02:21:10|718.52|715.52|718.59|715.59|718.61|715.61|718.47|715.47|25
1609208480000|2020-12-29 02:21:20|718.58|715.58|718.58|715.58|718.6|715.6|718.55|715.55|26
1609208490000|2020-12-29 02:21:30|718.57|715.57|719.1|716.1|719.1|716.1|718.57|715.57|17
1609208500000|2020-12-29 02:21:40|719.11|716.11|719.34|716.34|719.34|716.34|719.1|716.1|28
1609208510000|2020-12-29 02:21:50|719.33|716.33|719.8|716.8|719.8|716.8|719.33|716.33|27
1609208520000|2020-12-29 02:22:00|719.79|716.79|719.7|716.7|719.85|716.85|719.69|716.69|34
1609208530000|2020-12-29 02:22:10|719.63|716.63|719.59|716.59|719.63|716.63|719.56|716.56|20
1609208540000|2020-12-29 02:22:20|719.6|716.6|719.61|716.61|719.61|716.61|719.57|716.57|29
1609208550000|2020-12-29 02:22:30|719.6|716.6|719.28|716.28|719.63|716.63|719.26|716.26|27
1609208560000|2020-12-29 02:22:40|719.21|716.21|719.42|716.42|719.48|716.48|719.21|716.21|35
1609208570000|2020-12-29 02:22:50|719.4|716.4|719.56|716.56|719.56|716.56|719.26|716.26|30
1609208580000|2020-12-29 02:23:00|719.58|716.58|719.65|716.65|719.73|716.73|719.58|716.58|29
1609208590000|2020-12-29 02:23:10|719.64|716.64|719.77|716.77|719.77|716.77|719.64|716.64|19
1609208600000|2020-12-29 02:23:20|719.74|716.74|719.84|716.84|719.87|716.87|719.72|716.72|29
1609208610000|2020-12-29 02:23:30|719.81|716.81|719.74|716.74|719.84|716.84|719.72|716.72|29
1609208620000|2020-12-29 02:23:40|719.71|716.71|719.74|716.74|719.77|716.77|719.7|716.7|18
1609208630000|2020-12-29 02:23:50|719.75|716.75|719.75|716.75|719.76|716.76|719.72|716.72|18
1609208640000|2020-12-29 02:24:00|719.78|716.78|719.78|716.78|719.81|716.81|719.74|716.74|17
1609208650000|2020-12-29 02:24:10|719.75|716.75|719.65|716.65|719.75|716.75|719.62|716.62|26
1609208660000|2020-12-29 02:24:20|719.66|716.66|719.59|716.59|719.66|716.66|719.58|716.58|21
1609208670000|2020-12-29 02:24:30|719.6|716.6|719.6|716.6|719.61|716.61|719.57|716.57|14
1609208680000|2020-12-29 02:24:40|719.58|716.58|719.69|716.69|719.69|716.69|719.57|716.57|8
1609208690000|2020-12-29 02:24:50|719.65|716.65|719.73|716.73|719.82|716.82|719.63|716.63|22
1609208700000|2020-12-29 02:25:00|719.75|716.75|719.75|716.75|719.75|716.75|719.7|716.7|13
1609208710000|2020-12-29 02:25:10|719.7|716.7|719.69|716.69|719.73|716.73|719.69|716.69|8
1609208720000|2020-12-29 02:25:20|719.73|716.73|719.6|716.6|719.73|716.73|719.58|716.58|13
1609208730000|2020-12-29 02:25:30|719.62|716.62|719.58|716.58|719.62|716.62|719.58|716.58|11
1609208740000|2020-12-29 02:25:40|719.6|716.6|719.58|716.58|719.6|716.6|719.57|716.57|13
1609208750000|2020-12-29 02:25:50|719.59|716.59|719.78|716.78|719.78|716.78|719.59|716.59|7
1609208760000|2020-12-29 02:26:00|719.8|716.8|719.81|716.81|719.83|716.83|719.78|716.78|13
1609208770000|2020-12-29 02:26:10|719.79|716.79|719.79|716.79|719.82|716.82|719.78|716.78|7
1609208780000|2020-12-29 02:26:20|719.81|716.81|719.66|716.66|719.81|716.81|719.65|716.65|16
1609208790000|2020-12-29 02:26:30|719.67|716.67|719.65|716.65|719.69|716.69|719.65|716.65|12
1609208800000|2020-12-29 02:26:40|719.66|716.66|719.75|716.75|719.75|716.75|719.65|716.65|19
1609208810000|2020-12-29 02:26:50|719.74|716.74|719.73|716.73|719.75|716.75|719.73|716.73|6
1609208820000|2020-12-29 02:27:00|719.7|716.7|719.68|716.68|719.7|716.7|719.66|716.66|13
1609208830000|2020-12-29 02:27:10|719.67|716.67|719.67|716.67|719.68|716.68|719.67|716.67|9
1609208840000|2020-12-29 02:27:20|719.65|716.65|719.51|716.51|719.66|716.66|719.48|716.48|22
1609208850000|2020-12-29 02:27:30|719.54|716.54|719.46|716.46|719.57|716.57|719.43|716.43|17
1609208860000|2020-12-29 02:27:40|719.45|716.45|719.19|716.19|719.48|716.48|719.13|716.13|21
1609208870000|2020-12-29 02:27:50|719.25|716.25|719.26|716.26|719.37|716.37|719.2|716.2|16
1609208880000|2020-12-29 02:28:00|719.27|716.27|718.93|715.93|719.41|716.41|718.86|715.86|30
1609208890000|2020-12-29 02:28:10|718.95|715.95|719.27|716.27|719.27|716.27|718.93|715.93|24
1609208900000|2020-12-29 02:28:20|719.28|716.28|719.59|716.59|719.59|716.59|719.28|716.28|15
1609208910000|2020-12-29 02:28:30|719.57|716.57|719.6|716.6|719.67|716.67|719.57|716.57|15
1609208920000|2020-12-29 02:28:40|719.59|716.59|719.39|716.39|719.59|716.59|719.38|716.38|24
1609208930000|2020-12-29 02:28:50|719.4|716.4|719.36|716.36|719.4|716.4|719.34|716.34|18
1609208940000|2020-12-29 02:29:00|719.34|716.34|719.34|716.34|719.36|716.36|719.29|716.29|15
1609208950000|2020-12-29 02:29:10|719.31|716.31|719.55|716.55|719.55|716.55|719.29|716.29|24
1609208960000|2020-12-29 02:29:20|719.54|716.54|719.57|716.57|719.59|716.59|719.54|716.54|15
1609208970000|2020-12-29 02:29:30|719.56|716.56|719.48|716.48|719.57|716.57|719.43|716.43|23
1609208980000|2020-12-29 02:29:40|719.49|716.49|719.75|716.75|719.75|716.75|719.46|716.46|20
1609208990000|2020-12-29 02:29:50|719.79|716.79|719.74|716.74|719.9|716.9|719.74|716.74|22
1609209000000|2020-12-29 02:30:00|719.76|716.76|719.5|716.5|719.76|716.76|719.48|716.48|27
1609209010000|2020-12-29 02:30:10|719.49|716.49|719.39|716.39|719.5|716.5|719.39|716.39|18
1609209020000|2020-12-29 02:30:20|719.4|716.4|719.36|716.36|719.4|716.4|719.29|716.29|22
1609209030000|2020-12-29 02:30:30|719.33|716.33|719.28|716.28|719.34|716.34|719.23|716.23|15
1609209040000|2020-12-29 02:30:40|719.25|716.25|719.2|716.2|719.25|716.25|719.19|716.19|10
1609209050000|2020-12-29 02:30:50|719.19|716.19|718.94|715.94|719.22|716.22|718.91|715.91|25
1609209060000|2020-12-29 02:31:00|718.93|715.93|718.66|715.66|718.93|715.93|718.59|715.59|33
1609209070000|2020-12-29 02:31:10|718.67|715.67|718.44|715.44|718.72|715.72|718.43|715.43|23
1609209080000|2020-12-29 02:31:20|718.43|715.43|718.69|715.69|718.71|715.71|718.41|715.41|26
1609209090000|2020-12-29 02:31:30|718.68|715.68|719.08|716.08|719.1|716.1|718.66|715.66|26
1609209100000|2020-12-29 02:31:40|719.06|716.06|719.06|716.06|719.11|716.11|719.04|716.04|19
1609209110000|2020-12-29 02:31:50|719.08|716.08|718.77|715.77|719.09|716.09|718.77|715.77|27
1609209120000|2020-12-29 02:32:00|718.76|715.76|718.85|715.85|718.9|715.9|718.73|715.73|25
1609209130000|2020-12-29 02:32:10|718.88|715.88|719.15|716.15|719.15|716.15|718.88|715.88|27
1609209140000|2020-12-29 02:32:20|719.16|716.16|719.1|716.1|719.16|716.16|719.1|716.1|17
1609209150000|2020-12-29 02:32:30|719.11|716.11|718.9|715.9|719.12|716.12|718.88|715.88|19
1609209160000|2020-12-29 02:32:40|718.89|715.89|718.59|715.59|718.89|715.89|718.59|715.59|16
1609209170000|2020-12-29 02:32:50|718.61|715.61|718.46|715.46|718.65|715.65|718.46|715.46|22
1609209180000|2020-12-29 02:33:00|718.43|715.43|718.6|715.6|718.6|715.6|718.41|715.41|29
1609209190000|2020-12-29 02:33:10|718.58|715.58|718.83|715.83|718.87|715.87|718.54|715.54|31
1609209200000|2020-12-29 02:33:20|718.77|715.77|718.04|715.04|718.77|715.77|718.01|715.01|29
1609209210000|2020-12-29 02:33:30|718.02|715.02|717.83|714.83|718.03|715.03|717.75|714.75|31
1609209220000|2020-12-29 02:33:40|717.8|714.8|716.86|713.86|717.85|714.85|716.8|713.8|36
1609209230000|2020-12-29 02:33:50|716.88|713.88|716.77|713.77|716.92|713.92|716.66|713.66|30
1609209240000|2020-12-29 02:34:00|716.83|713.83|716|713|716.9|713.9|715.49|712.49|30
1609209250000|2020-12-29 02:34:10|715.77|712.77|715.5|712.5|716|713|715.2|712.2|36
1609209260000|2020-12-29 02:34:20|715.38|712.38|715.4|712.4|715.4|712.4|715|712|33
1609209270000|2020-12-29 02:34:30|715.58|712.58|715.88|712.88|716.09|713.09|715.58|712.58|34
1609209280000|2020-12-29 02:34:40|715.87|712.87|716.07|713.07|716.07|713.07|715.75|712.75|31
1609209290000|2020-12-29 02:34:50|716.08|713.08|716.44|713.44|716.44|713.44|716.05|713.05|32
1609209300000|2020-12-29 02:35:00|716.41|713.41|716.18|713.18|716.53|713.53|716.17|713.17|30
1609209310000|2020-12-29 02:35:10|716.17|713.17|716.19|713.19|716.36|713.36|716.15|713.15|32
1609209320000|2020-12-29 02:35:20|716.1|713.1|715.89|712.89|716.1|713.1|715.7|712.7|31
1609209330000|2020-12-29 02:35:30|715.76|712.76|715.9|712.9|716.04|713.04|715.5|712.5|31
1609209340000|2020-12-29 02:35:40|715.86|712.86|715.11|712.11|715.86|712.86|715.11|712.11|26
1609209350000|2020-12-29 02:35:50|715.1|712.1|715.23|712.23|715.26|712.26|715|712|31
1609209360000|2020-12-29 02:36:00|715.2|712.2|715.42|712.42|715.46|712.46|715.2|712.2|32
1609209370000|2020-12-29 02:36:10|715.44|712.44|716.22|713.22|716.25|713.25|715.43|712.43|37
1609209380000|2020-12-29 02:36:20|716.23|713.23|716.04|713.04|716.36|713.36|715.98|712.98|29
1609209390000|2020-12-29 02:36:30|716.01|713.01|716.34|713.34|716.34|713.34|716.01|713.01|29
1609209400000|2020-12-29 02:36:40|716.36|713.36|716.68|713.68|716.8|713.8|716.36|713.36|29
1609209410000|2020-12-29 02:36:50|716.67|713.67|716.64|713.64|716.72|713.72|716.63|713.63|28
1609209420000|2020-12-29 02:37:00|716.6|713.6|716.86|713.86|716.86|713.86|716.31|713.31|30
1609209430000|2020-12-29 02:37:10|716.89|713.89|716.96|713.96|717.17|714.17|716.89|713.89|32
1609209440000|2020-12-29 02:37:20|716.97|713.97|717.14|714.14|717.19|714.19|716.97|713.97|24
1609209450000|2020-12-29 02:37:30|717.15|714.15|717.28|714.28|717.28|714.28|717.08|714.08|25
1609209460000|2020-12-29 02:37:40|717.29|714.29|717.46|714.46|717.48|714.48|717.28|714.28|20
1609209470000|2020-12-29 02:37:50|717.48|714.48|717.7|714.7|717.7|714.7|717.47|714.47|21
1609209480000|2020-12-29 02:38:00|717.71|714.71|718.02|715.02|718.02|715.02|717.71|714.71|21
1609209490000|2020-12-29 02:38:10|717.97|714.97|718.06|715.06|718.06|715.06|717.96|714.96|17
1609209500000|2020-12-29 02:38:20|718.08|715.08|718.12|715.12|718.21|715.21|718.06|715.06|23
1609209510000|2020-12-29 02:38:30|718.11|715.11|718.35|715.35|718.35|715.35|718.08|715.08|32
1609209520000|2020-12-29 02:38:40|718.28|715.28|718.25|715.25|718.35|715.35|718.13|715.13|30
1609209530000|2020-12-29 02:38:50|718.24|715.24|718.35|715.35|718.36|715.36|718.19|715.19|20
1609209540000|2020-12-29 02:39:00|718.36|715.36|718.24|715.24|718.39|715.39|718.24|715.24|23
1609209550000|2020-12-29 02:39:10|718.29|715.29|718.31|715.31|718.36|715.36|718.29|715.29|21
1609209560000|2020-12-29 02:39:20|718.32|715.32|718.27|715.27|718.33|715.33|718.27|715.27|25
1609209570000|2020-12-29 02:39:30|718.25|715.25|718.54|715.54|718.55|715.55|718.24|715.24|24
1609209580000|2020-12-29 02:39:40|718.55|715.55|718.64|715.64|718.74|715.74|718.45|715.45|30
1609209590000|2020-12-29 02:39:50|718.63|715.63|718.72|715.72|718.73|715.73|718.62|715.62|18
1609209600000|2020-12-29 02:40:00|718.73|715.73|719.27|716.27|719.28|716.28|718.73|715.73|25
1609209610000|2020-12-29 02:40:10|719.28|716.28|719.07|716.07|719.34|716.34|719.07|716.07|24
1609209620000|2020-12-29 02:40:20|719.06|716.06|719.2|716.2|719.21|716.21|719.06|716.06|28
1609209630000|2020-12-29 02:40:30|719.21|716.21|719.61|716.61|719.61|716.61|719.21|716.21|24
1609209640000|2020-12-29 02:40:40|719.58|716.58|719.35|716.35|719.58|716.58|719.33|716.33|34
1609209650000|2020-12-29 02:40:50|719.32|716.32|719.38|716.38|719.46|716.46|719.29|716.29|31
1609209660000|2020-12-29 02:41:00|719.39|716.39|719.32|716.32|719.39|716.39|719.22|716.22|21
1609209670000|2020-12-29 02:41:10|719.33|716.33|719.49|716.49|719.54|716.54|719.33|716.33|23
1609209680000|2020-12-29 02:41:20|719.52|716.52|719.57|716.57|719.57|716.57|719.48|716.48|18
1609209690000|2020-12-29 02:41:30|719.56|716.56|719.55|716.55|719.58|716.58|719.54|716.54|17
1609209700000|2020-12-29 02:41:40|719.56|716.56|719.95|716.95|719.98|716.98|719.56|716.56|19
1609209710000|2020-12-29 02:41:50|719.97|716.97|720.24|717.24|720.24|717.24|719.97|716.97|28
1609209720000|2020-12-29 02:42:00|720.25|717.25|720.18|717.18|720.25|717.25|720.09|717.09|28
1609209730000|2020-12-29 02:42:10|720.17|717.17|720.72|717.72|720.74|717.74|720.17|717.17|28
1609209740000|2020-12-29 02:42:20|720.73|717.73|720.2|717.2|720.73|717.73|720.2|717.2|30
1609209750000|2020-12-29 02:42:30|720.19|717.19|720.4|717.4|720.41|717.41|720.17|717.17|26
1609209760000|2020-12-29 02:42:40|720.41|717.41|720.32|717.32|720.42|717.42|720.26|717.26|22
1609209770000|2020-12-29 02:42:50|720.35|717.35|720.52|717.52|720.58|717.58|720.31|717.31|26
1609209780000|2020-12-29 02:43:00|720.51|717.51|720.5|717.5|720.62|717.62|720.47|717.47|30
1609209790000|2020-12-29 02:43:10|720.49|717.49|720.46|717.46|720.54|717.54|720.45|717.45|20
1609209800000|2020-12-29 02:43:20|720.45|717.45|720.45|717.45|720.51|717.51|720.45|717.45|22
1609209810000|2020-12-29 02:43:30|720.44|717.44|720.38|717.38|720.44|717.44|720.37|717.37|12
1609209820000|2020-12-29 02:43:40|720.34|717.34|720.08|717.08|720.34|717.34|719.66|716.66|32
1609209830000|2020-12-29 02:43:50|720.07|717.07|720.12|717.12|720.18|717.18|720.05|717.05|21
1609209840000|2020-12-29 02:44:00|720.1|717.1|720.13|717.13|720.13|717.13|720.09|717.09|16
1609209850000|2020-12-29 02:44:10|720.15|717.15|720.25|717.25|720.32|717.32|720.12|717.12|15
1609209860000|2020-12-29 02:44:20|720.49|717.49|720.24|717.24|720.5|717.5|720.22|717.22|21
1609209870000|2020-12-29 02:44:30|720.22|717.22|720.17|717.17|720.33|717.33|720.17|717.17|26
1609209880000|2020-12-29 02:44:40|720.18|717.18|720.08|717.08|720.18|717.18|720.08|717.08|13
1609209890000|2020-12-29 02:44:50|720.06|717.06|720.93|717.93|720.93|717.93|720.04|717.04|24
1609209900000|2020-12-29 02:45:00|720.8|717.8|720.8|717.8|720.85|717.85|720.54|717.54|10
1609209910000|2020-12-29 02:45:10|720.76|717.76|720.39|717.39|720.8|717.8|720.38|717.38|12
1609209920000|2020-12-29 02:45:20|720.45|717.45|720.67|717.67|720.8|717.8|720.45|717.45|17
1609209930000|2020-12-29 02:45:30|720.7|717.7|720.65|717.65|720.77|717.77|720.64|717.64|16
1609209940000|2020-12-29 02:45:40|720.66|717.66|720.69|717.69|720.79|717.79|720.61|717.61|16
1609209950000|2020-12-29 02:45:50|720.7|717.7|720.93|717.93|720.93|717.93|720.69|717.69|19
1609209960000|2020-12-29 02:46:00|720.96|717.96|721.3|718.3|721.3|718.3|720.96|717.96|27
1609209970000|2020-12-29 02:46:10|721.29|718.29|721.82|718.82|721.86|718.86|721.26|718.26|27
1609209980000|2020-12-29 02:46:20|721.84|718.84|721.78|718.78|721.89|718.89|721.58|718.58|30
1609209990000|2020-12-29 02:46:30|721.76|718.76|721.85|718.85|721.85|718.85|721.67|718.67|31
1609210000000|2020-12-29 02:46:40|721.86|718.86|721.82|718.82|721.87|718.87|721.74|718.74|36
1609210010000|2020-12-29 02:46:50|721.77|718.77|722.1|719.1|722.1|719.1|721.7|718.7|26
1609210020000|2020-12-29 02:47:00|722.14|719.14|722.42|719.42|722.42|719.42|722.13|719.13|25
1609210030000|2020-12-29 02:47:10|722.4|719.4|722.53|719.53|722.54|719.54|722.39|719.39|21
1609210040000|2020-12-29 02:47:20|722.54|719.54|722.95|719.95|722.95|719.95|722.49|719.49|17
1609210050000|2020-12-29 02:47:30|722.99|719.99|723.41|720.41|723.43|720.43|722.96|719.96|26
1609210060000|2020-12-29 02:47:40|723.4|720.4|723.38|720.38|723.43|720.43|723.23|720.23|23
1609210070000|2020-12-29 02:47:50|723.39|720.39|723.39|720.39|723.45|720.45|723.39|720.39|23
1609210080000|2020-12-29 02:48:00|723.4|720.4|723.45|720.45|723.45|720.45|723.28|720.28|31
1609210090000|2020-12-29 02:48:10|723.46|720.46|723.47|720.47|723.78|720.78|723.46|720.46|26
1609210100000|2020-12-29 02:48:20|723.5|720.5|723.69|720.69|723.77|720.77|723.45|720.45|33
1609210110000|2020-12-29 02:48:30|723.71|720.71|723.71|720.71|723.77|720.77|723.69|720.69|14
1609210120000|2020-12-29 02:48:40|723.72|720.72|723.63|720.63|723.73|720.73|723.6|720.6|25
1609210130000|2020-12-29 02:48:50|723.64|720.64|723.71|720.71|723.74|720.74|723.64|720.64|24
1609210140000|2020-12-29 02:49:00|723.73|720.73|723.53|720.53|723.74|720.74|723.52|720.52|20
1609210150000|2020-12-29 02:49:10|723.54|720.54|723.58|720.58|723.59|720.59|723.54|720.54|12
1609210160000|2020-12-29 02:49:20|723.56|720.56|723.48|720.48|723.57|720.57|723.46|720.46|10
1609210170000|2020-12-29 02:49:30|723.49|720.49|723.58|720.58|723.59|720.59|723.47|720.47|21
1609210180000|2020-12-29 02:49:40|723.59|720.59|723.66|720.66|723.71|720.71|723.58|720.58|21
1609210190000|2020-12-29 02:49:50|723.64|720.64|723.65|720.65|723.69|720.69|723.63|720.63|24
1609210200000|2020-12-29 02:50:00|723.69|720.69|723.73|720.73|723.75|720.75|723.66|720.66|19
1609210210000|2020-12-29 02:50:10|723.67|720.67|723.76|720.76|723.76|720.76|723.67|720.67|14
1609210220000|2020-12-29 02:50:20|723.75|720.75|723.61|720.61|723.75|720.75|723.61|720.61|9
1609210230000|2020-12-29 02:50:30|723.62|720.62|723.52|720.52|723.62|720.62|723.52|720.52|9
1609210240000|2020-12-29 02:50:40|723.48|720.48|723.45|720.45|723.5|720.5|723.44|720.44|8
1609210250000|2020-12-29 02:50:50|723.46|720.46|723.49|720.49|723.55|720.55|723.46|720.46|10
1609210260000|2020-12-29 02:51:00|723.54|720.54|723.51|720.51|723.56|720.56|723.49|720.49|11
1609210270000|2020-12-29 02:51:10|723.53|720.53|723.43|720.43|723.56|720.56|723.43|720.43|8
1609210280000|2020-12-29 02:51:20|723.44|720.44|723.42|720.42|723.44|720.44|723.42|720.42|7
1609210290000|2020-12-29 02:51:30|723.43|720.43|723.44|720.44|723.45|720.45|723.42|720.42|13
1609210300000|2020-12-29 02:51:40|723.45|720.45|723.49|720.49|723.53|720.53|723.45|720.45|12
1609210310000|2020-12-29 02:51:50|723.48|720.48|723.73|720.73|723.79|720.79|723.45|720.45|19
1609210320000|2020-12-29 02:52:00|723.72|720.72|723.6|720.6|723.72|720.72|723.6|720.6|12
1609210330000|2020-12-29 02:52:10|723.61|720.61|723.66|720.66|723.66|720.66|723.61|720.61|5
1609210340000|2020-12-29 02:52:20|723.61|720.61|723.28|720.28|723.64|720.64|723.28|720.28|18
1609210350000|2020-12-29 02:52:30|723.25|720.25|722.9|719.9|723.31|720.31|722.87|719.87|35
1609210360000|2020-12-29 02:52:40|722.95|719.95|723|720|723.01|720.01|722.81|719.81|25
1609210370000|2020-12-29 02:52:50|723.01|720.01|723.02|720.02|723.06|720.06|722.98|719.98|19
1609210380000|2020-12-29 02:53:00|723.03|720.03|722.86|719.86|723.04|720.04|722.85|719.85|16
1609210390000|2020-12-29 02:53:10|722.9|719.9|722.48|719.48|722.9|719.9|722.44|719.44|24
1609210400000|2020-12-29 02:53:20|722.49|719.49|722.46|719.46|722.54|719.54|722.45|719.45|16
1609210410000|2020-12-29 02:53:30|722.06|719.06|722.04|719.04|722.07|719.07|722.01|719.01|27
1609210420000|2020-12-29 02:53:40|722.05|719.05|722.03|719.03|722.05|719.05|722.02|719.02|11
1609210430000|2020-12-29 02:53:50|722.02|719.02|722.01|719.01|722.03|719.03|722|719|10
1609210440000|2020-12-29 02:54:00|722|719|721.87|718.87|722|719|721.84|718.84|26
1609210450000|2020-12-29 02:54:10|721.88|718.88|721.8|718.8|721.9|718.9|721.78|718.78|21
1609210460000|2020-12-29 02:54:20|721.79|718.79|721.68|718.68|721.79|718.79|721.67|718.67|9
1609210470000|2020-12-29 02:54:30|721.66|718.66|722.34|719.34|722.34|719.34|721.66|718.66|26
1609210480000|2020-12-29 02:54:40|722.35|719.35|722.54|719.54|722.54|719.54|722.32|719.32|26
1609210490000|2020-12-29 02:54:50|722.57|719.57|722.71|719.71|722.82|719.82|722.55|719.55|26
1609210500000|2020-12-29 02:55:00|722.69|719.69|722.9|719.9|722.91|719.91|722.69|719.69|14
1609210510000|2020-12-29 02:55:10|722.89|719.89|722.84|719.84|722.92|719.92|722.83|719.83|13
1609210520000|2020-12-29 02:55:20|722.83|719.83|722.77|719.77|722.85|719.85|722.77|719.77|7
1609210530000|2020-12-29 02:55:30|722.76|719.76|722.87|719.87|722.87|719.87|722.7|719.7|22
1609210540000|2020-12-29 02:55:40|722.93|719.93|723.16|720.16|723.19|720.19|722.92|719.92|27
1609210550000|2020-12-29 02:55:50|723.17|720.17|723.15|720.15|723.22|720.22|723.15|720.15|16
1609210560000|2020-12-29 02:56:00|723.14|720.14|722.87|719.87|723.15|720.15|722.85|719.85|27
1609210570000|2020-12-29 02:56:10|722.86|719.86|722.84|719.84|722.86|719.86|722.83|719.83|12
1609210580000|2020-12-29 02:56:20|722.83|719.83|722.67|719.67|722.83|719.83|722.65|719.65|16
1609210590000|2020-12-29 02:56:30|722.66|719.66|722.52|719.52|722.67|719.67|722.5|719.5|20
1609210600000|2020-12-29 02:56:40|722.53|719.53|722.51|719.51|722.53|719.53|722.5|719.5|18
1609210610000|2020-12-29 02:56:50|722.52|719.52|722.5|719.5|722.54|719.54|722.49|719.49|18
1609210620000|2020-12-29 02:57:00|722.49|719.49|722.5|719.5|722.52|719.52|722.49|719.49|14
1609210630000|2020-12-29 02:57:10|722.51|719.51|722.32|719.32|722.53|719.53|722.32|719.32|15
1609210640000|2020-12-29 02:57:20|722.33|719.33|722.27|719.27|722.36|719.36|722.25|719.25|19
1609210650000|2020-12-29 02:57:30|722.26|719.26|721.89|718.89|722.32|719.32|721.89|718.89|15
1609210660000|2020-12-29 02:57:40|721.9|718.9|722.09|719.09|722.18|719.18|721.89|718.89|21
1609210670000|2020-12-29 02:57:50|722.08|719.08|721.99|718.99|722.08|719.08|721.99|718.99|26
1609210680000|2020-12-29 02:58:00|721.97|718.97|721.95|718.95|721.97|718.97|721.92|718.92|17
1609210690000|2020-12-29 02:58:10|722.02|719.02|722.14|719.14|722.17|719.17|722.02|719.02|15
1609210700000|2020-12-29 02:58:20|722.13|719.13|722.37|719.37|722.37|719.37|722.13|719.13|11
1609210710000|2020-12-29 02:58:30|722.34|719.34|722.24|719.24|722.41|719.41|722.23|719.23|16
1609210720000|2020-12-29 02:58:40|722.22|719.22|722.16|719.16|722.27|719.27|722.16|719.16|20
1609210730000|2020-12-29 02:58:50|722.14|719.14|721.99|718.99|722.14|719.14|721.95|718.95|23
1609210740000|2020-12-29 02:59:00|722|719|722.08|719.08|722.16|719.16|721.99|718.99|12
1609210750000|2020-12-29 02:59:10|722.09|719.09|722.05|719.05|722.16|719.16|722.05|719.05|7
1609210760000|2020-12-29 02:59:20|721.92|718.92|721.96|718.96|722.03|719.03|721.89|718.89|9
1609210770000|2020-12-29 02:59:30|721.92|718.92|721.81|718.81|722.1|719.1|721.54|718.54|18
1609210780000|2020-12-29 02:59:40|721.8|718.8|721.81|718.81|721.83|718.83|721.77|718.77|20
1609210790000|2020-12-29 02:59:50|721.78|718.78|721.66|718.66|721.78|718.78|721.63|718.63|15
1609210800000|2020-12-29 03:00:00|721.67|718.67|721.65|718.65|721.72|718.72|721.64|718.64|19
1609210810000|2020-12-29 03:00:10|721.66|718.66|721.66|718.66|721.67|718.67|721.62|718.62|17
1609210820000|2020-12-29 03:00:20|721.67|718.67|721.66|718.66|721.67|718.67|721.65|718.65|10
1609210830000|2020-12-29 03:00:30|721.67|718.67|721.64|718.64|721.67|718.67|721.64|718.64|6
1609210840000|2020-12-29 03:00:40|721.65|718.65|721.56|718.56|721.65|718.65|721.56|718.56|8
1609210850000|2020-12-29 03:00:50|721.55|718.55|721.5|718.5|721.55|718.55|721.5|718.5|9
1609210860000|2020-12-29 03:01:00|721.53|718.53|721.5|718.5|721.58|718.58|721.5|718.5|17
1609210870000|2020-12-29 03:01:10|721.48|718.48|721.39|718.39|721.48|718.48|721.35|718.35|13
1609210880000|2020-12-29 03:01:20|721.37|718.37|721.31|718.31|721.39|718.39|721.3|718.3|30
1609210890000|2020-12-29 03:01:30|721.3|718.3|720.92|717.92|721.3|718.3|720.92|717.92|31
1609210900000|2020-12-29 03:01:40|721|718|720.81|717.81|721.09|718.09|720.76|717.76|24
1609210910000|2020-12-29 03:01:50|720.88|717.88|721.25|718.25|721.26|718.26|720.88|717.88|26
1609210920000|2020-12-29 03:02:00|721.26|718.26|720.94|717.94|721.26|718.26|720.92|717.92|28
1609210930000|2020-12-29 03:02:10|720.91|717.91|721.07|718.07|721.08|718.08|720.84|717.84|26
1609210940000|2020-12-29 03:02:20|721.08|718.08|720.88|717.88|721.08|718.08|720.88|717.88|17
1609210950000|2020-12-29 03:02:30|720.89|717.89|720.55|717.55|720.93|717.93|720.52|717.52|22
1609210960000|2020-12-29 03:02:40|720.54|717.54|720.56|717.56|720.62|717.62|720.51|717.51|25
1609210970000|2020-12-29 03:02:50|720.57|717.57|720.54|717.54|720.66|717.66|720.52|717.52|15
1609210980000|2020-12-29 03:03:00|720.56|717.56|720.59|717.59|720.65|717.65|720.53|717.53|27
1609210990000|2020-12-29 03:03:10|720.56|717.56|720.71|717.71|720.75|717.75|720.55|717.55|26
1609211000000|2020-12-29 03:03:20|720.7|717.7|720.78|717.78|720.9|717.9|720.69|717.69|28
1609211010000|2020-12-29 03:03:30|720.87|717.87|720.69|717.69|720.87|717.87|720.61|717.61|25
1609211020000|2020-12-29 03:03:40|720.67|717.67|720.57|717.57|720.68|717.68|720.55|717.55|22
1609211030000|2020-12-29 03:03:50|720.58|717.58|720.48|717.48|720.59|717.59|720.48|717.48|23
1609211040000|2020-12-29 03:04:00|720.45|717.45|720.35|717.35|720.45|717.45|720.3|717.3|22
1609211050000|2020-12-29 03:04:10|720.31|717.31|720.19|717.19|720.31|717.31|720.1|717.1|28
1609211060000|2020-12-29 03:04:20|720.13|717.13|720.02|717.02|720.17|717.17|720|717|23
1609211070000|2020-12-29 03:04:30|719.97|716.97|719.81|716.81|719.99|716.99|719.78|716.78|21
1609211080000|2020-12-29 03:04:40|719.74|716.74|719.68|716.68|719.86|716.86|719.67|716.67|33
1609211090000|2020-12-29 03:04:50|719.53|716.53|719.6|716.6|719.67|716.67|719.47|716.47|30
1609211100000|2020-12-29 03:05:00|719.57|716.57|719.51|716.51|719.59|716.59|719.48|716.48|21
1609211110000|2020-12-29 03:05:10|719.49|716.49|719.25|716.25|719.53|716.53|719.2|716.2|19
1609211120000|2020-12-29 03:05:20|719.26|716.26|719.04|716.04|719.26|716.26|718.97|715.97|25
1609211130000|2020-12-29 03:05:30|719.06|716.06|718.54|715.54|719.07|716.07|718.54|715.54|29
1609211140000|2020-12-29 03:05:40|718.55|715.55|718.09|715.09|718.55|715.55|718.08|715.08|28
1609211150000|2020-12-29 03:05:50|718.05|715.05|717.79|714.79|718.09|715.09|717.77|714.77|30
1609211160000|2020-12-29 03:06:00|717.77|714.77|717.68|714.68|717.78|714.78|717.67|714.67|24
1609211170000|2020-12-29 03:06:10|717.61|714.61|717.87|714.87|717.95|714.95|717.58|714.58|28
1609211180000|2020-12-29 03:06:20|717.81|714.81|717.73|714.73|717.83|714.83|717.7|714.7|30
1609211190000|2020-12-29 03:06:30|717.74|714.74|718.08|715.08|718.14|715.14|717.74|714.74|33
1609211200000|2020-12-29 03:06:40|718.06|715.06|718.11|715.11|718.15|715.15|717.84|714.84|38
1609211210000|2020-12-29 03:06:50|718.05|715.05|717.98|714.98|718.05|715.05|717.89|714.89|31
1609211220000|2020-12-29 03:07:00|717.97|714.97|717.8|714.8|717.97|714.97|717.8|714.8|33
1609211230000|2020-12-29 03:07:10|717.81|714.81|717.08|714.08|717.84|714.84|717.06|714.06|25
1609211240000|2020-12-29 03:07:20|717.1|714.1|716.69|713.69|717.1|714.1|716.67|713.67|27
1609211250000|2020-12-29 03:07:30|716.75|713.75|716.78|713.78|716.99|713.99|716.75|713.75|31
1609211260000|2020-12-29 03:07:40|716.76|713.76|716.98|713.98|717.1|714.1|716.75|713.75|33
1609211270000|2020-12-29 03:07:50|716.99|713.99|717.09|714.09|717.15|714.15|716.95|713.95|27
1609211280000|2020-12-29 03:08:00|717.1|714.1|716.86|713.86|717.12|714.12|716.86|713.86|22
1609211290000|2020-12-29 03:08:10|716.85|713.85|717.03|714.03|717.03|714.03|716.65|713.65|30
1609211300000|2020-12-29 03:08:20|717.04|714.04|717.04|714.04|717.1|714.1|716.95|713.95|26
1609211310000|2020-12-29 03:08:30|717.05|714.05|716.59|713.59|717.07|714.07|716.59|713.59|29
1609211320000|2020-12-29 03:08:40|716.5|713.5|716.31|713.31|716.51|713.51|716.31|713.31|23
1609211330000|2020-12-29 03:08:50|716.26|713.26|716.21|713.21|716.31|713.31|716.16|713.16|25
1609211340000|2020-12-29 03:09:00|716.25|713.25|716.7|713.7|716.72|713.72|716.2|713.2|31
1609211350000|2020-12-29 03:09:10|716.64|713.64|716.3|713.3|716.66|713.66|716.23|713.23|29
1609211360000|2020-12-29 03:09:20|716.29|713.29|716.4|713.4|716.4|713.4|716.21|713.21|27
1609211370000|2020-12-29 03:09:30|716.44|713.44|716.83|713.83|716.93|713.93|716.44|713.44|32
1609211380000|2020-12-29 03:09:40|716.79|713.79|716.9|713.9|717.03|714.03|716.77|713.77|30
1609211390000|2020-12-29 03:09:50|716.83|713.83|716.79|713.79|717.01|714.01|716.64|713.64|36
1609211400000|2020-12-29 03:10:00|716.82|713.82|716.57|713.57|716.85|713.85|716.48|713.48|33
1609211410000|2020-12-29 03:10:10|716.53|713.53|716.28|713.28|716.65|713.65|716.11|713.11|31
1609211420000|2020-12-29 03:10:20|716.18|713.18|716.34|713.34|716.34|713.34|716.12|713.12|26
1609211430000|2020-12-29 03:10:30|716.36|713.36|716.16|713.16|716.37|713.37|716.11|713.11|28
1609211440000|2020-12-29 03:10:40|716.21|713.21|716.19|713.19|716.28|713.28|716.09|713.09|33
1609211450000|2020-12-29 03:10:50|716.22|713.22|716.15|713.15|716.3|713.3|716.13|713.13|34
1609211460000|2020-12-29 03:11:00|716.14|713.14|716.02|713.02|716.16|713.16|715.95|712.95|27
1609211470000|2020-12-29 03:11:10|716.03|713.03|715.91|712.91|716.13|713.13|715.88|712.88|27
1609211480000|2020-12-29 03:11:20|715.92|712.92|715.91|712.91|715.97|712.97|715.89|712.89|29
1609211490000|2020-12-29 03:11:30|715.88|712.88|715.89|712.89|715.94|712.94|715.88|712.88|16
1609211500000|2020-12-29 03:11:40|715.91|712.91|715.59|712.59|715.92|712.92|715.52|712.52|28
1609211510000|2020-12-29 03:11:50|715.64|712.64|715.7|712.7|715.76|712.76|715.49|712.49|29
1609211520000|2020-12-29 03:12:00|715.68|712.68|715.6|712.6|715.69|712.69|715.58|712.58|10
1609211530000|2020-12-29 03:12:10|715.47|712.47|715.29|712.29|715.5|712.5|715.29|712.29|34
1609211540000|2020-12-29 03:12:20|715.3|712.3|714.96|711.96|715.42|712.42|714.69|711.69|31
1609211550000|2020-12-29 03:12:30|714.95|711.95|714.71|711.71|714.97|711.97|714.69|711.69|34
1609211560000|2020-12-29 03:12:40|714.68|711.68|714.67|711.67|714.69|711.69|714.54|711.54|30
1609211570000|2020-12-29 03:12:50|714.69|711.69|714.62|711.62|714.79|711.79|714.6|711.6|27
1609211580000|2020-12-29 03:13:00|714.63|711.63|714.78|711.78|714.78|711.78|714.59|711.59|23
1609211590000|2020-12-29 03:13:10|714.79|711.79|714.82|711.82|714.83|711.83|714.75|711.75|20
1609211600000|2020-12-29 03:13:20|714.76|711.76|714.78|711.78|714.82|711.82|714.67|711.67|32
1609211610000|2020-12-29 03:13:30|714.77|711.77|714.56|711.56|714.77|711.77|714.53|711.53|26
1609211620000|2020-12-29 03:13:40|714.57|711.57|714.04|711.04|714.66|711.66|713.97|710.97|36
1609211630000|2020-12-29 03:13:50|714.09|711.09|714.09|711.09|714.1|711.1|713.98|710.98|32
1609211640000|2020-12-29 03:14:00|714.03|711.03|714.39|711.39|714.52|711.52|714.03|711.03|30
1609211650000|2020-12-29 03:14:10|714.37|711.37|714.12|711.12|714.41|711.41|714.12|711.12|32
1609211660000|2020-12-29 03:14:20|714.09|711.09|713.98|710.98|714.11|711.11|713.91|710.91|26
1609211670000|2020-12-29 03:14:30|713.99|710.99|713.87|710.87|714|711|713.84|710.84|31
1609211680000|2020-12-29 03:14:40|713.88|710.88|714.19|711.19|714.22|711.22|713.82|710.82|28
1609211690000|2020-12-29 03:14:50|714.24|711.24|714.43|711.43|714.53|711.53|714.24|711.24|23
1609211700000|2020-12-29 03:15:00|714.46|711.46|714.52|711.52|714.57|711.57|714.37|711.37|29
1609211710000|2020-12-29 03:15:10|714.51|711.51|714.58|711.58|714.59|711.59|714.5|711.5|23
1609211720000|2020-12-29 03:15:20|714.61|711.61|715.33|712.33|715.33|712.33|714.61|711.61|32
1609211730000|2020-12-29 03:15:30|715.31|712.31|715.25|712.25|715.4|712.4|715.21|712.21|25
1609211740000|2020-12-29 03:15:40|715.26|712.26|715.16|712.16|715.32|712.32|715.16|712.16|22
1609211750000|2020-12-29 03:15:50|715.17|712.17|714.98|711.98|715.22|712.22|714.92|711.92|25
1609211760000|2020-12-29 03:16:00|714.97|711.97|715.22|712.22|715.24|712.24|714.93|711.93|30
1609211770000|2020-12-29 03:16:10|715.16|712.16|715.15|712.15|715.19|712.19|715.08|712.08|27
1609211780000|2020-12-29 03:16:20|715.14|712.14|715|712|715.18|712.18|714.87|711.87|23
1609211790000|2020-12-29 03:16:30|714.97|711.97|714.13|711.13|715|712|714.13|711.13|23
1609211800000|2020-12-29 03:16:40|714.14|711.14|713.86|710.86|714.18|711.18|713.78|710.78|29
1609211810000|2020-12-29 03:16:50|713.87|710.87|713.71|710.71|713.88|710.88|713.55|710.55|16
1609211820000|2020-12-29 03:17:00|713.65|710.65|713.68|710.68|713.71|710.71|713.38|710.38|20
1609211830000|2020-12-29 03:17:10|713.49|710.49|713.24|710.24|713.67|710.67|713.24|710.24|26
1609211840000|2020-12-29 03:17:20|713.45|710.45|713.44|710.44|713.78|710.78|713.26|710.26|31
1609211850000|2020-12-29 03:17:30|713.47|710.47|713.42|710.42|713.49|710.49|713.39|710.39|25
1609211860000|2020-12-29 03:17:40|713.45|710.45|713.33|710.33|713.45|710.45|713.15|710.15|27
1609211870000|2020-12-29 03:17:50|713.36|710.36|713.48|710.48|713.63|710.63|713.36|710.36|36
1609211880000|2020-12-29 03:18:00|713.51|710.51|712.83|709.83|713.51|710.51|712.83|709.83|32
1609211890000|2020-12-29 03:18:10|712.82|709.82|712.43|709.43|712.85|709.85|712.31|709.31|34
1609211900000|2020-12-29 03:18:20|712.46|709.46|713|710|713.03|710.03|712.33|709.33|35
1609211910000|2020-12-29 03:18:30|712.98|709.98|713|710|713.19|710.19|712.91|709.91|31
1609211920000|2020-12-29 03:18:40|712.96|709.96|712.81|709.81|712.98|709.98|712.81|709.81|28
1609211930000|2020-12-29 03:18:50|712.82|709.82|712.75|709.75|712.84|709.84|712.67|709.67|29
1609211940000|2020-12-29 03:19:00|712.8|709.8|712.57|709.57|712.8|709.8|712.57|709.57|29
1609211950000|2020-12-29 03:19:10|712.67|709.67|712.9|709.9|712.9|709.9|712.63|709.63|26
1609211960000|2020-12-29 03:19:20|712.91|709.91|713.3|710.3|713.34|710.34|712.91|709.91|30
1609211970000|2020-12-29 03:19:30|713.31|710.31|713.47|710.47|713.49|710.49|713.3|710.3|17
1609211980000|2020-12-29 03:19:40|713.41|710.41|713.24|710.24|713.63|710.63|713.24|710.24|26
1609211990000|2020-12-29 03:19:50|713.22|710.22|712.65|709.65|713.26|710.26|712.63|709.63|34
1609212000000|2020-12-29 03:20:00|712.66|709.66|713.02|710.02|713.05|710.05|712.59|709.59|32
1609212010000|2020-12-29 03:20:10|713|710|713.26|710.26|713.31|710.31|713|710|33
1609212020000|2020-12-29 03:20:20|713.21|710.21|713.17|710.17|713.3|710.3|713.17|710.17|30
1609212030000|2020-12-29 03:20:30|713.12|710.12|713.35|710.35|713.45|710.45|713.1|710.1|32
1609212040000|2020-12-29 03:20:40|713.38|710.38|713.39|710.39|713.69|710.69|713.31|710.31|37
1609212050000|2020-12-29 03:20:50|713.4|710.4|713.37|710.37|713.66|710.66|713.3|710.3|29
1609212060000|2020-12-29 03:21:00|713.36|710.36|713.31|710.31|713.75|710.75|713.29|710.29|34
1609212070000|2020-12-29 03:21:10|713.28|710.28|713.37|710.37|713.37|710.37|713.2|710.2|26
1609212080000|2020-12-29 03:21:20|713.4|710.4|713.29|710.29|713.41|710.41|713.25|710.25|28
1609212090000|2020-12-29 03:21:30|713.32|710.32|712.96|709.96|713.32|710.32|712.96|709.96|23
1609212100000|2020-12-29 03:21:40|712.86|709.86|712.89|709.89|712.98|709.98|712.8|709.8|29
1609212110000|2020-12-29 03:21:50|712.87|709.87|712.65|709.65|712.89|709.89|712.58|709.58|23
1609212120000|2020-12-29 03:22:00|712.66|709.66|712.56|709.56|712.71|709.71|712.43|709.43|35
1609212130000|2020-12-29 03:22:10|712.52|709.52|711.62|708.62|712.86|709.86|711.62|708.62|33
1609212140000|2020-12-29 03:22:20|711.54|708.54|711.49|708.49|711.54|708.54|711.34|708.34|25
1609212150000|2020-12-29 03:22:30|711.32|708.32|711.35|708.35|711.37|708.37|710.83|707.83|31
1609212160000|2020-12-29 03:22:40|711.27|708.27|711.31|708.31|711.52|708.52|711.25|708.25|36
1609212170000|2020-12-29 03:22:50|711.22|708.22|710.89|707.89|711.27|708.27|710.82|707.82|17
1609212180000|2020-12-29 03:23:00|710.9|707.9|711.15|708.15|711.16|708.16|710.83|707.83|28
1609212190000|2020-12-29 03:23:10|711.02|708.02|710.67|707.67|711.23|708.23|710.61|707.61|24
1609212200000|2020-12-29 03:23:20|710.68|707.68|710.71|707.71|710.74|707.74|710.61|707.61|21
1609212210000|2020-12-29 03:23:30|710.73|707.73|711.46|708.46|711.46|708.46|710.64|707.64|29
1609212220000|2020-12-29 03:23:40|711.52|708.52|711.38|708.38|711.59|708.59|711.2|708.2|34
1609212230000|2020-12-29 03:23:50|711.34|708.34|711.6|708.6|711.6|708.6|711.33|708.33|37
1609212240000|2020-12-29 03:24:00|711.61|708.61|711.93|708.93|711.94|708.94|711.61|708.61|27
1609212250000|2020-12-29 03:24:10|711.94|708.94|711.88|708.88|711.94|708.94|711.85|708.85|23
1609212260000|2020-12-29 03:24:20|711.85|708.85|711.93|708.93|711.93|708.93|711.84|708.84|19
1609212270000|2020-12-29 03:24:30|711.94|708.94|712.77|709.77|712.77|709.77|711.94|708.94|32
1609212280000|2020-12-29 03:24:40|712.84|709.84|713.06|710.06|713.09|710.09|712.83|709.83|26
1609212290000|2020-12-29 03:24:50|713.07|710.07|713.39|710.39|713.4|710.4|713|710|31
1609212300000|2020-12-29 03:25:00|713.42|710.42|713.8|710.8|713.8|710.8|713.42|710.42|23
1609212310000|2020-12-29 03:25:10|713.82|710.82|714.04|711.04|714.06|711.06|713.77|710.77|27
1609212320000|2020-12-29 03:25:20|714.03|711.03|714.26|711.26|714.3|711.3|714.01|711.01|33
1609212330000|2020-12-29 03:25:30|714.27|711.27|714.71|711.71|714.78|711.78|714.25|711.25|29
1609212340000|2020-12-29 03:25:40|714.69|711.69|714.75|711.75|714.84|711.84|714.65|711.65|24
1609212350000|2020-12-29 03:25:50|714.76|711.76|714.69|711.69|714.81|711.81|714.69|711.69|18
1609212360000|2020-12-29 03:26:00|714.66|711.66|714.38|711.38|714.66|711.66|714.22|711.22|24
1609212370000|2020-12-29 03:26:10|714.39|711.39|714.06|711.06|714.39|711.39|714.04|711.04|31
1609212380000|2020-12-29 03:26:20|714.05|711.05|713.91|710.91|714.16|711.16|713.9|710.9|26
1609212390000|2020-12-29 03:26:30|713.97|710.97|713.86|710.86|713.97|710.97|713.8|710.8|29
1609212400000|2020-12-29 03:26:40|713.88|710.88|713.88|710.88|713.9|710.9|713.83|710.83|24
1609212410000|2020-12-29 03:26:50|713.87|710.87|713.58|710.58|713.88|710.88|713.57|710.57|18
1609212420000|2020-12-29 03:27:00|713.6|710.6|713.3|710.3|713.6|710.6|713.21|710.21|23
1609212430000|2020-12-29 03:27:10|713.29|710.29|713.36|710.36|713.38|710.38|713.25|710.25|25
1609212440000|2020-12-29 03:27:20|713.35|710.35|713.04|710.04|713.36|710.36|713.04|710.04|35
1609212450000|2020-12-29 03:27:30|713.05|710.05|713.25|710.25|713.28|710.28|713.05|710.05|21
1609212460000|2020-12-29 03:27:40|713.23|710.23|713.44|710.44|713.46|710.46|713.23|710.23|26
1609212470000|2020-12-29 03:27:50|713.41|710.41|713.29|710.29|713.41|710.41|713.29|710.29|31
1609212480000|2020-12-29 03:28:00|713.3|710.3|713.38|710.38|713.41|710.41|713.3|710.3|21
1609212490000|2020-12-29 03:28:10|713.4|710.4|713.29|710.29|713.4|710.4|713.29|710.29|19
1609212500000|2020-12-29 03:28:20|713.34|710.34|713.45|710.45|713.45|710.45|713.32|710.32|29
1609212510000|2020-12-29 03:28:30|713.44|710.44|713.32|710.32|713.45|710.45|713.27|710.27|28
1609212520000|2020-12-29 03:28:40|713.35|710.35|713.42|710.42|713.45|710.45|713.31|710.31|23
1609212530000|2020-12-29 03:28:50|713.43|710.43|713.48|710.48|713.5|710.5|713.4|710.4|26
1609212540000|2020-12-29 03:29:00|713.47|710.47|713.42|710.42|713.48|710.48|713.37|710.37|17
1609212550000|2020-12-29 03:29:10|713.41|710.41|713.28|710.28|713.43|710.43|713.26|710.26|11
1609212560000|2020-12-29 03:29:20|713.26|710.26|713.22|710.22|713.26|710.26|713.22|710.22|14
1609212570000|2020-12-29 03:29:30|713.21|710.21|713.14|710.14|713.27|710.27|713.03|710.03|25
1609212580000|2020-12-29 03:29:40|713.16|710.16|713.06|710.06|713.2|710.2|713.06|710.06|29
1609212590000|2020-12-29 03:29:50|713.05|710.05|712.94|709.94|713.11|710.11|712.89|709.89|28
1609212600000|2020-12-29 03:30:00|712.92|709.92|712.33|709.33|712.95|709.95|712.33|709.33|30
1609212610000|2020-12-29 03:30:10|712.36|709.36|711.96|708.96|712.36|709.36|711.92|708.92|29
1609212620000|2020-12-29 03:30:20|712.03|709.03|711.87|708.87|712.03|709.03|711.82|708.82|29
1609212630000|2020-12-29 03:30:30|711.86|708.86|711.76|708.76|711.9|708.9|711.67|708.67|26
1609212640000|2020-12-29 03:30:40|711.84|708.84|711.63|708.63|711.85|708.85|711.52|708.52|30
1609212650000|2020-12-29 03:30:50|711.57|708.57|711.09|708.09|711.69|708.69|711.02|708.02|29
1609212660000|2020-12-29 03:31:00|711.04|708.04|710.91|707.91|711.04|708.04|710.69|707.69|12
1609212670000|2020-12-29 03:31:10|710.78|707.78|710.93|707.93|711.27|708.27|710.63|707.63|21
1609212680000|2020-12-29 03:31:20|710.81|707.81|710.92|707.92|711.07|708.07|710.71|707.71|32
1609212690000|2020-12-29 03:31:30|710.78|707.78|710.72|707.72|710.92|707.92|710.69|707.69|20
1609212700000|2020-12-29 03:31:40|710.69|707.69|710.36|707.36|710.81|707.81|710.36|707.36|21
1609212710000|2020-12-29 03:31:50|710.37|707.37|710.29|707.29|710.4|707.4|710.28|707.28|18
1609212720000|2020-12-29 03:32:00|710.28|707.28|710.28|707.28|710.32|707.32|710.26|707.26|19
1609212730000|2020-12-29 03:32:10|710.31|707.31|710.39|707.39|710.44|707.44|710.28|707.28|24
1609212740000|2020-12-29 03:32:20|710.46|707.46|710.79|707.79|710.98|707.98|710.45|707.45|31
1609212750000|2020-12-29 03:32:30|710.71|707.71|711|708|711|708|710.62|707.62|27
1609212760000|2020-12-29 03:32:40|711.01|708.01|710.94|707.94|711.31|708.31|710.94|707.94|23
1609212770000|2020-12-29 03:32:50|710.95|707.95|710.43|707.43|710.95|707.95|710.33|707.33|32
1609212780000|2020-12-29 03:33:00|710.42|707.42|710.26|707.26|710.45|707.45|710.26|707.26|23
1609212790000|2020-12-29 03:33:10|710.24|707.24|710.74|707.74|710.74|707.74|710.23|707.23|33
1609212800000|2020-12-29 03:33:20|710.77|707.77|710.83|707.83|710.92|707.92|710.71|707.71|30
1609212810000|2020-12-29 03:33:30|710.81|707.81|711.05|708.05|711.16|708.16|710.75|707.75|31
1609212820000|2020-12-29 03:33:40|711.09|708.09|711.46|708.46|711.47|708.47|711.02|708.02|32
1609212830000|2020-12-29 03:33:50|711.41|708.41|711.61|708.61|711.84|708.84|711.39|708.39|29
1609212840000|2020-12-29 03:34:00|711.63|708.63|711.02|708.02|711.63|708.63|711.02|708.02|28
1609212850000|2020-12-29 03:34:10|710.96|707.96|711.41|708.41|711.45|708.45|710.95|707.95|34
1609212860000|2020-12-29 03:34:20|711.44|708.44|711.36|708.36|711.47|708.47|711.35|708.35|22
1609212870000|2020-12-29 03:34:30|711.43|708.43|711.32|708.32|711.43|708.43|711.03|708.03|32
1609212880000|2020-12-29 03:34:40|711.33|708.33|711.4|708.4|711.43|708.43|711.24|708.24|32
1609212890000|2020-12-29 03:34:50|711.37|708.37|711.99|708.99|712|709|711.37|708.37|34
1609212900000|2020-12-29 03:35:00|712|709|712.24|709.24|712.25|709.25|711.94|708.94|23
1609212910000|2020-12-29 03:35:10|712.37|709.37|712.5|709.5|712.53|709.53|712.37|709.37|31
1609212920000|2020-12-29 03:35:20|712.47|709.47|712.76|709.76|712.76|709.76|712.43|709.43|22
1609212930000|2020-12-29 03:35:30|712.78|709.78|712.67|709.67|712.82|709.82|712.65|709.65|26
1609212940000|2020-12-29 03:35:40|712.68|709.68|712.31|709.31|712.68|709.68|712.31|709.31|27
1609212950000|2020-12-29 03:35:50|712.33|709.33|712.45|709.45|712.47|709.47|712.29|709.29|29
1609212960000|2020-12-29 03:36:00|712.41|709.41|711.97|708.97|712.44|709.44|711.97|708.97|29
1609212970000|2020-12-29 03:36:10|711.93|708.93|711.81|708.81|712.48|709.48|711.61|708.61|33
1609212980000|2020-12-29 03:36:20|711.68|708.68|710.59|707.59|712.01|709.01|710.52|707.52|29
1609212990000|2020-12-29 03:36:30|710.49|707.49|710.1|707.1|710.57|707.57|709.96|706.96|35
1609213000000|2020-12-29 03:36:40|710|707|710.25|707.25|710.3|707.3|709.97|706.97|29
1609213010000|2020-12-29 03:36:50|710.24|707.24|709.56|706.56|710.27|707.27|709.52|706.52|34
1609213020000|2020-12-29 03:37:00|709.63|706.63|709.18|706.18|709.63|706.63|708.97|705.97|29
1609213030000|2020-12-29 03:37:10|708.95|705.95|708.53|705.53|709.21|706.21|708.16|705.16|37
1609213040000|2020-12-29 03:37:20|708.52|705.52|708.33|705.33|708.69|705.69|708.28|705.28|32
1609213050000|2020-12-29 03:37:30|708.31|705.31|707.59|704.59|708.33|705.33|707.58|704.58|25
1609213060000|2020-12-29 03:37:40|707.58|704.58|707.19|704.19|707.58|704.58|707.03|704.03|30
1609213070000|2020-12-29 03:37:50|707.4|704.4|707.26|704.26|707.54|704.54|707.24|704.24|31
1609213080000|2020-12-29 03:38:00|707.12|704.12|707.15|704.15|707.43|704.43|707.03|704.03|33
1609213090000|2020-12-29 03:38:10|707.14|704.14|705.71|702.71|707.24|704.24|705.11|702.11|37
1609213100000|2020-12-29 03:38:20|705.68|702.68|705.87|702.87|706.16|703.16|705.68|702.68|35
1609213110000|2020-12-29 03:38:30|705.8|702.8|706.03|703.03|706.29|703.29|705.8|702.8|33
1609213120000|2020-12-29 03:38:40|705.92|702.92|705.57|702.57|705.92|702.92|705.45|702.45|31
1609213130000|2020-12-29 03:38:50|705.58|702.58|705.42|702.42|705.72|702.72|705.42|702.42|33
1609213140000|2020-12-29 03:39:00|705.39|702.39|705.03|702.03|705.44|702.44|705.03|702.03|30
1609213150000|2020-12-29 03:39:10|705|702|704.92|701.92|705.09|702.09|704.84|701.84|27
1609213160000|2020-12-29 03:39:20|704.95|701.95|705.78|702.78|705.78|702.78|704.81|701.81|33
1609213170000|2020-12-29 03:39:30|705.82|702.82|706.42|703.42|706.45|703.45|705.82|702.82|31
1609213180000|2020-12-29 03:39:40|706.65|703.65|706.06|703.06|706.65|703.65|705.88|702.88|32
1609213190000|2020-12-29 03:39:50|706.03|703.03|706.66|703.66|706.84|703.84|706.03|703.03|31
1609213200000|2020-12-29 03:40:00|706.61|703.61|706.9|703.9|707.01|704.01|706.61|703.61|32
1609213210000|2020-12-29 03:40:10|706.89|703.89|706|703|706.96|703.96|705.97|702.97|34
1609213220000|2020-12-29 03:40:20|706.02|703.02|706.47|703.47|706.53|703.53|706.01|703.01|32
1609213230000|2020-12-29 03:40:30|706.5|703.5|706.48|703.48|706.58|703.58|706.45|703.45|30
1609213240000|2020-12-29 03:40:40|706.49|703.49|706.48|703.48|706.5|703.5|706.31|703.31|33
1609213250000|2020-12-29 03:40:50|706.47|703.47|706.2|703.2|706.5|703.5|706.15|703.15|35
1609213260000|2020-12-29 03:41:00|706.22|703.22|706.28|703.28|706.41|703.41|706.18|703.18|30
1609213270000|2020-12-29 03:41:10|706.29|703.29|706.53|703.53|706.53|703.53|706.25|703.25|30
1609213280000|2020-12-29 03:41:20|706.51|703.51|707.24|704.24|707.24|704.24|706.51|703.51|34
1609213290000|2020-12-29 03:41:30|707.23|704.23|707.99|704.99|708|705|707.2|704.2|30
1609213300000|2020-12-29 03:41:40|707.98|704.98|708.51|705.51|708.57|705.57|707.92|704.92|34
1609213310000|2020-12-29 03:41:50|708.47|705.47|708.74|705.74|708.74|705.74|708.18|705.18|27
1609213320000|2020-12-29 03:42:00|708.75|705.75|708.59|705.59|708.8|705.8|708.47|705.47|31
1609213330000|2020-12-29 03:42:10|708.62|705.62|709.2|706.2|709.2|706.2|708.58|705.58|31
1609213340000|2020-12-29 03:42:20|709.19|706.19|709.48|706.48|709.67|706.67|709.19|706.19|30
1609213350000|2020-12-29 03:42:30|709.6|706.6|709.44|706.44|709.67|706.67|709.38|706.38|30
1609213360000|2020-12-29 03:42:40|709.46|706.46|709.59|706.59|709.68|706.68|709.43|706.43|26
1609213370000|2020-12-29 03:42:50|709.57|706.57|709.89|706.89|709.89|706.89|709.57|706.57|33
1609213380000|2020-12-29 03:43:00|709.95|706.95|710.19|707.19|710.26|707.26|709.95|706.95|30
1609213390000|2020-12-29 03:43:10|710.23|707.23|710.15|707.15|710.28|707.28|710.14|707.14|24
1609213400000|2020-12-29 03:43:20|710.14|707.14|710.35|707.35|710.39|707.39|710.13|707.13|25
1609213410000|2020-12-29 03:43:30|710.33|707.33|710.44|707.44|710.54|707.54|710.32|707.32|26
1609213420000|2020-12-29 03:43:40|710.42|707.42|710.07|707.07|710.43|707.43|710.07|707.07|27
1609213430000|2020-12-29 03:43:50|710.13|707.13|709.76|706.76|710.19|707.19|709.74|706.74|34
1609213440000|2020-12-29 03:44:00|709.85|706.85|709.97|706.97|710.21|707.21|709.85|706.85|31
1609213450000|2020-12-29 03:44:10|709.98|706.98|709.73|706.73|710.02|707.02|709.73|706.73|31
1609213460000|2020-12-29 03:44:20|709.69|706.69|709.11|706.11|709.69|706.69|709.1|706.1|25
1609213470000|2020-12-29 03:44:30|709.08|706.08|708.37|705.37|709.11|706.11|708.33|705.33|31
1609213480000|2020-12-29 03:44:40|708.32|705.32|708.13|705.13|708.37|705.37|708.1|705.1|30
1609213490000|2020-12-29 03:44:50|708.14|705.14|708.11|705.11|708.21|705.21|708.03|705.03|27
1609213500000|2020-12-29 03:45:00|708.13|705.13|708.42|705.42|708.44|705.44|708.13|705.13|27
1609213510000|2020-12-29 03:45:10|708.4|705.4|708.17|705.17|708.62|705.62|708.16|705.16|31
1609213520000|2020-12-29 03:45:20|708.25|705.25|708.26|705.26|708.35|705.35|708.16|705.16|31
1609213530000|2020-12-29 03:45:30|708.27|705.27|708.02|705.02|708.27|705.27|708.01|705.01|29
1609213540000|2020-12-29 03:45:40|708.05|705.05|707.29|704.29|708.1|705.1|707.29|704.29|32
1609213550000|2020-12-29 03:45:50|707.32|704.32|707.14|704.14|707.32|704.32|707.07|704.07|21
1609213560000|2020-12-29 03:46:00|707.12|704.12|707.68|704.68|707.68|704.68|707|704|29
1609213570000|2020-12-29 03:46:10|707.67|704.67|707.8|704.8|707.8|704.8|707.63|704.63|28
1609213580000|2020-12-29 03:46:20|707.74|704.74|708|705|708.03|705.03|707.74|704.74|27
1609213590000|2020-12-29 03:46:30|707.97|704.97|708.23|705.23|708.32|705.32|707.93|704.93|29
1609213600000|2020-12-29 03:46:40|708.22|705.22|707.86|704.86|708.22|705.22|707.82|704.82|21
1609213610000|2020-12-29 03:46:50|707.85|704.85|707.85|704.85|707.87|704.87|707.84|704.84|11
1609213620000|2020-12-29 03:47:00|707.83|704.83|707.64|704.64|707.83|704.83|707.5|704.5|28
1609213630000|2020-12-29 03:47:10|707.69|704.69|706.99|703.99|707.7|704.7|706.89|703.89|27
1609213640000|2020-12-29 03:47:20|707.06|704.06|707.17|704.17|707.31|704.31|706.88|703.88|31
1609213650000|2020-12-29 03:47:30|707.18|704.18|705.56|702.56|707.31|704.31|705.52|702.52|24
1609213660000|2020-12-29 03:47:40|705.44|702.44|704.83|701.83|705.45|702.45|704.58|701.58|31
1609213670000|2020-12-29 03:47:50|704.85|701.85|704.66|701.66|705.24|702.24|704.65|701.65|33
1609213680000|2020-12-29 03:48:00|704.67|701.67|704.35|701.35|704.73|701.73|704.35|701.35|32
1609213690000|2020-12-29 03:48:10|704.34|701.34|703.65|700.65|704.34|701.34|703.65|700.65|26
1609213700000|2020-12-29 03:48:20|703.67|700.67|703.8|700.8|704.05|701.05|703.65|700.65|31
1609213710000|2020-12-29 03:48:30|703.78|700.78|703.8|700.8|703.99|700.99|703.74|700.74|32
1609213720000|2020-12-29 03:48:40|703.76|700.76|703.75|700.75|703.8|700.8|703.69|700.69|29
1609213730000|2020-12-29 03:48:50|703.76|700.76|704.08|701.08|704.08|701.08|703.72|700.72|23
1609213740000|2020-12-29 03:49:00|704.07|701.07|703.74|700.74|704.13|701.13|703.74|700.74|28
1609213750000|2020-12-29 03:49:10|703.72|700.72|703.54|700.54|703.72|700.72|703.5|700.5|32
1609213760000|2020-12-29 03:49:20|703.57|700.57|702.76|699.76|703.63|700.63|702.72|699.72|31
1609213770000|2020-12-29 03:49:30|702.75|699.75|703.64|700.64|703.64|700.64|702.75|699.75|29
1609213780000|2020-12-29 03:49:40|703.61|700.61|704.19|701.19|704.23|701.23|703.61|700.61|35
1609213790000|2020-12-29 03:49:50|704.06|701.06|704.22|701.22|704.22|701.22|704.06|701.06|33
1609213800000|2020-12-29 03:50:00|704.29|701.29|703.72|700.72|704.32|701.32|703.61|700.61|31
1609213810000|2020-12-29 03:50:10|703.71|700.71|703.77|700.77|703.78|700.78|703.7|700.7|24
1609213820000|2020-12-29 03:50:20|703.79|700.79|704.35|701.35|704.35|701.35|703.79|700.79|31
1609213830000|2020-12-29 03:50:30|704.48|701.48|705.14|702.14|705.14|702.14|704.47|701.47|23
1609213840000|2020-12-29 03:50:40|705.18|702.18|705.29|702.29|705.59|702.59|705.18|702.18|34
1609213850000|2020-12-29 03:50:50|705.25|702.25|704|701|705.27|702.27|704|701|33
1609213860000|2020-12-29 03:51:00|703.97|700.97|704.34|701.34|704.34|701.34|703.81|700.81|29
1609213870000|2020-12-29 03:51:10|704.39|701.39|704.2|701.2|704.4|701.4|704.2|701.2|29
1609213880000|2020-12-29 03:51:20|704.24|701.24|704.12|701.12|704.42|701.42|704.12|701.12|34
1609213890000|2020-12-29 03:51:30|704.1|701.1|705.21|702.21|705.21|702.21|704.1|701.1|35
1609213900000|2020-12-29 03:51:40|705.22|702.22|705.39|702.39|705.45|702.45|705.18|702.18|28
1609213910000|2020-12-29 03:51:50|705.4|702.4|705.46|702.46|705.48|702.48|705.38|702.38|24
1609213920000|2020-12-29 03:52:00|705.47|702.47|705.26|702.26|705.47|702.47|705.26|702.26|19
1609213930000|2020-12-29 03:52:10|705.28|702.28|704.94|701.94|705.28|702.28|704.94|701.94|31
1609213940000|2020-12-29 03:52:20|704.95|701.95|704.91|701.91|705.15|702.15|704.8|701.8|28
1609213950000|2020-12-29 03:52:30|705.08|702.08|705.3|702.3|705.31|702.31|704.74|701.74|35
1609213960000|2020-12-29 03:52:40|705.29|702.29|705.09|702.09|705.29|702.29|704.99|701.99|34
1609213970000|2020-12-29 03:52:50|705.08|702.08|704.83|701.83|705.12|702.12|704.66|701.66|28
1609213980000|2020-12-29 03:53:00|704.86|701.86|705.05|702.05|705.05|702.05|704.78|701.78|32
1609213990000|2020-12-29 03:53:10|705.07|702.07|705.29|702.29|705.29|702.29|705.04|702.04|25
1609214000000|2020-12-29 03:53:20|705.26|702.26|705.28|702.28|705.35|702.35|705.18|702.18|28
1609214010000|2020-12-29 03:53:30|705.27|702.27|705.23|702.23|705.27|702.27|705.14|702.14|28
1609214020000|2020-12-29 03:53:40|705.28|702.28|705.37|702.37|705.39|702.39|705.21|702.21|27
1609214030000|2020-12-29 03:53:50|705.36|702.36|704.94|701.94|705.42|702.42|704.85|701.85|28
1609214040000|2020-12-29 03:54:00|705.06|702.06|703.94|700.94|705.06|702.06|703.94|700.94|33
1609214050000|2020-12-29 03:54:10|703.9|700.9|703.52|700.52|704|701|703.44|700.44|31
1609214060000|2020-12-29 03:54:20|703.53|700.53|703.28|700.28|703.53|700.53|703.05|700.05|38
1609214070000|2020-12-29 03:54:30|703.31|700.31|703.14|700.14|703.36|700.36|703.14|700.14|32
1609214080000|2020-12-29 03:54:40|703|700|703.15|700.15|703.66|700.66|703|700|34
1609214090000|2020-12-29 03:54:50|703.07|700.07|702.84|699.84|703.08|700.08|702.83|699.83|36
1609214100000|2020-12-29 03:55:00|702.89|699.89|702.7|699.7|702.95|699.95|702.36|699.36|38
1609214110000|2020-12-29 03:55:10|702.73|699.73|702.9|699.9|702.92|699.92|702.65|699.65|34
1609214120000|2020-12-29 03:55:20|702.87|699.87|703.49|700.49|703.52|700.52|702.84|699.84|31
1609214130000|2020-12-29 03:55:30|703.48|700.48|703.21|700.21|703.63|700.63|703.21|700.21|33
1609214140000|2020-12-29 03:55:40|703.24|700.24|702.91|699.91|703.24|700.24|702.89|699.89|34
1609214150000|2020-12-29 03:55:50|702.92|699.92|702.67|699.67|702.98|699.98|702.67|699.67|35
1609214160000|2020-12-29 03:56:00|702.68|699.68|702.44|699.44|702.7|699.7|702.4|699.4|33
1609214170000|2020-12-29 03:56:10|702.47|699.47|703.22|700.22|703.22|700.22|702.43|699.43|33
1609214180000|2020-12-29 03:56:20|703.23|700.23|703.52|700.52|703.54|700.54|703.23|700.23|32
1609214190000|2020-12-29 03:56:30|703.53|700.53|703.93|700.93|703.93|700.93|703.48|700.48|24
1609214200000|2020-12-29 03:56:40|703.95|700.95|704.3|701.3|704.38|701.38|703.95|700.95|31
1609214210000|2020-12-29 03:56:50|704.29|701.29|704.5|701.5|704.5|701.5|704.28|701.28|24
1609214220000|2020-12-29 03:57:00|704.51|701.51|704.66|701.66|704.68|701.68|704.48|701.48|26
1609214230000|2020-12-29 03:57:10|704.67|701.67|704.06|701.06|704.68|701.68|703.97|700.97|33
1609214240000|2020-12-29 03:57:20|704.04|701.04|704.04|701.04|704.11|701.11|704.02|701.02|23
1609214250000|2020-12-29 03:57:30|704.06|701.06|704.02|701.02|704.07|701.07|703.95|700.95|20
1609214260000|2020-12-29 03:57:40|703.97|700.97|703.74|700.74|704|701|703.74|700.74|24
1609214270000|2020-12-29 03:57:50|703.75|700.75|703.92|700.92|703.92|700.92|703.73|700.73|33
1609214280000|2020-12-29 03:58:00|703.91|700.91|704.22|701.22|704.24|701.24|703.86|700.86|30
1609214290000|2020-12-29 03:58:10|704.19|701.19|704.68|701.68|704.7|701.7|704.19|701.19|34
1609214300000|2020-12-29 03:58:20|704.69|701.69|705.15|702.15|705.19|702.19|704.69|701.69|31
1609214310000|2020-12-29 03:58:30|705.17|702.17|704.78|701.78|705.17|702.17|704.78|701.78|34
1609214320000|2020-12-29 03:58:40|704.79|701.79|704.53|701.53|704.8|701.8|704.53|701.53|35
1609214330000|2020-12-29 03:58:50|704.56|701.56|704.47|701.47|704.56|701.56|704.44|701.44|31
1609214340000|2020-12-29 03:59:00|704.45|701.45|703.98|700.98|704.52|701.52|703.76|700.76|28
1609214350000|2020-12-29 03:59:10|704.02|701.02|703.85|700.85|704.2|701.2|703.81|700.81|29
1609214360000|2020-12-29 03:59:20|703.75|700.75|702.92|699.92|704.08|701.08|702.79|699.79|32
1609214370000|2020-12-29 03:59:30|702.87|699.87|701.99|698.99|703.05|700.05|701.99|698.99|31
1609214380000|2020-12-29 03:59:40|701.95|698.95|701.6|698.6|701.95|698.95|701.58|698.58|35
1609214390000|2020-12-29 03:59:50|701.58|698.58|701.24|698.24|701.58|698.58|700.8|697.8|33
1609214400000|2020-12-29 04:00:00|701.15|698.15|700.23|697.23|701.15|698.15|699.85|696.85|35
1609214410000|2020-12-29 04:00:10|699.93|696.93|699.39|696.39|699.93|696.93|698.6|695.6|38
1609214420000|2020-12-29 04:00:20|699.57|696.57|701|698|701|698|699.51|696.51|35
1609214430000|2020-12-29 04:00:30|701.19|698.19|701.08|698.08|701.35|698.35|700.7|697.7|35
1609214440000|2020-12-29 04:00:40|701.07|698.07|702.47|699.47|702.47|699.47|701.07|698.07|35
1609214450000|2020-12-29 04:00:50|702.49|699.49|702.14|699.14|702.51|699.51|701.75|698.75|38
1609214460000|2020-12-29 04:01:00|702.21|699.21|702.83|699.83|702.83|699.83|702.16|699.16|33
1609214470000|2020-12-29 04:01:10|702.84|699.84|703.95|700.95|704.12|701.12|702.84|699.84|35
1609214480000|2020-12-29 04:01:20|703.99|700.99|704.2|701.2|704.26|701.26|703.95|700.95|30
1609214490000|2020-12-29 04:01:30|704.19|701.19|704.79|701.79|704.89|701.89|704.17|701.17|36
1609214500000|2020-12-29 04:01:40|704.77|701.77|704.68|701.68|704.92|701.92|704.66|701.66|35
1609214510000|2020-12-29 04:01:50|704.69|701.69|704.79|701.79|704.82|701.82|704.54|701.54|32
1609214520000|2020-12-29 04:02:00|704.66|701.66|705.08|702.08|705.11|702.11|704.58|701.58|32
1609214530000|2020-12-29 04:02:10|705.09|702.09|705.49|702.49|705.56|702.56|705.03|702.03|29
1609214540000|2020-12-29 04:02:20|705.42|702.42|704.59|701.59|705.42|702.42|704.48|701.48|31
1609214550000|2020-12-29 04:02:30|704.69|701.69|704.64|701.64|704.84|701.84|704.59|701.59|38
1609214560000|2020-12-29 04:02:40|704.65|701.65|704.52|701.52|704.7|701.7|704.44|701.44|31
1609214570000|2020-12-29 04:02:50|704.58|701.58|703.16|700.16|704.85|701.85|703|700|38
1609214580000|2020-12-29 04:03:00|703.12|700.12|703.16|700.16|703.17|700.17|702.98|699.98|28
1609214590000|2020-12-29 04:03:10|703.19|700.19|704|701|704|701|703.16|700.16|30
1609214600000|2020-12-29 04:03:20|704.06|701.06|703.89|700.89|704.07|701.07|703.87|700.87|28
1609214610000|2020-12-29 04:03:30|703.91|700.91|704.5|701.5|704.6|701.6|703.89|700.89|32
1609214620000|2020-12-29 04:03:40|704.52|701.52|704.1|701.1|704.89|701.89|704.02|701.02|31
1609214630000|2020-12-29 04:03:50|704.05|701.05|705.3|702.3|705.3|702.3|704.05|701.05|27
1609214640000|2020-12-29 04:04:00|705.29|702.29|705.51|702.51|705.53|702.53|705.29|702.29|31
1609214650000|2020-12-29 04:04:10|705.48|702.48|704.78|701.78|705.5|702.5|704.78|701.78|32
1609214660000|2020-12-29 04:04:20|704.75|701.75|704.88|701.88|705.13|702.13|704.71|701.71|30
1609214670000|2020-12-29 04:04:30|704.99|701.99|705.31|702.31|705.37|702.37|704.95|701.95|33
1609214680000|2020-12-29 04:04:40|705.32|702.32|705.24|702.24|705.32|702.32|705.09|702.09|30
1609214690000|2020-12-29 04:04:50|705.26|702.26|705.27|702.27|705.32|702.32|705.15|702.15|33
1609214700000|2020-12-29 04:05:00|705.23|702.23|705.11|702.11|705.27|702.27|705.03|702.03|22
1609214710000|2020-12-29 04:05:10|705.13|702.13|704.83|701.83|705.13|702.13|704.79|701.79|26
1609214720000|2020-12-29 04:05:20|704.81|701.81|704.88|701.88|704.9|701.9|704.77|701.77|29
1609214730000|2020-12-29 04:05:30|704.86|701.86|704.45|701.45|704.87|701.87|704.4|701.4|28
1609214740000|2020-12-29 04:05:40|704.43|701.43|704.12|701.12|704.66|701.66|704.1|701.1|30
1609214750000|2020-12-29 04:05:50|704.11|701.11|703.95|700.95|704.12|701.12|703.87|700.87|29
1609214760000|2020-12-29 04:06:00|703.91|700.91|703.97|700.97|703.98|700.98|703.86|700.86|29
1609214770000|2020-12-29 04:06:10|703.98|700.98|704.14|701.14|704.14|701.14|703.89|700.89|31
1609214780000|2020-12-29 04:06:20|704.13|701.13|703.96|700.96|704.15|701.15|703.96|700.96|25
1609214790000|2020-12-29 04:06:30|703.94|700.94|703.32|700.32|704.09|701.09|703.27|700.27|31
1609214800000|2020-12-29 04:06:40|703.31|700.31|702.4|699.4|703.32|700.32|702.33|699.33|30
1609214810000|2020-12-29 04:06:50|702.42|699.42|702.51|699.51|702.97|699.97|702.27|699.27|33
1609214820000|2020-12-29 04:07:00|702.5|699.5|701.64|698.64|702.5|699.5|701.64|698.64|27
1609214830000|2020-12-29 04:07:10|701.63|698.63|701.62|698.62|701.68|698.68|701.6|698.6|28
1609214840000|2020-12-29 04:07:20|701.59|698.59|701.2|698.2|701.62|698.62|701.06|698.06|34
1609214850000|2020-12-29 04:07:30|701.08|698.08|700.86|697.86|701.14|698.14|700.47|697.47|32
1609214860000|2020-12-29 04:07:40|700.61|697.61|700.37|697.37|700.66|697.66|700.27|697.27|31
1609214870000|2020-12-29 04:07:50|700.41|697.41|699.47|696.47|700.54|697.54|699.39|696.39|37
1609214880000|2020-12-29 04:08:00|699.46|696.46|699.69|696.69|699.85|696.85|699.37|696.37|31
1609214890000|2020-12-29 04:08:10|699.73|696.73|699.62|696.62|700.4|697.4|699.62|696.62|35
1609214900000|2020-12-29 04:08:20|699.64|696.64|699.41|696.41|699.89|696.89|699.36|696.36|36
1609214910000|2020-12-29 04:08:30|699.43|696.43|698.13|695.13|699.43|696.43|698.13|695.13|30
1609214920000|2020-12-29 04:08:40|698.18|695.18|697.78|694.78|698.3|695.3|697.74|694.74|32
1609214930000|2020-12-29 04:08:50|697.64|694.64|697.1|694.1|697.95|694.95|696.91|693.91|38
1609214940000|2020-12-29 04:09:00|696.88|693.88|695.5|692.5|696.88|693.88|695.5|692.5|37
1609214950000|2020-12-29 04:09:10|695.52|692.52|694.6|691.6|695.9|692.9|694.58|691.58|36
1609214960000|2020-12-29 04:09:20|694.59|691.59|696.04|693.04|696.04|693.04|694.59|691.59|32
1609214970000|2020-12-29 04:09:30|696.18|693.18|696.75|693.75|696.75|693.75|695.97|692.97|30
1609214980000|2020-12-29 04:09:40|696.71|693.71|696.21|693.21|696.77|693.77|696.18|693.18|32
1609214990000|2020-12-29 04:09:50|696.22|693.22|696.68|693.68|696.84|693.84|696.21|693.21|34
1609215000000|2020-12-29 04:10:00|696.65|693.65|695.71|692.71|696.76|693.76|695.58|692.58|33
1609215010000|2020-12-29 04:10:10|695.68|692.68|695.17|692.17|695.72|692.72|694.98|691.98|34
1609215020000|2020-12-29 04:10:20|695.19|692.19|694.39|691.39|695.27|692.27|694.39|691.39|33
1609215030000|2020-12-29 04:10:30|694.47|691.47|694.31|691.31|694.54|691.54|694.15|691.15|34
1609215040000|2020-12-29 04:10:40|694.1|691.1|694.25|691.25|694.61|691.61|693.78|690.78|32
1609215050000|2020-12-29 04:10:50|694.46|691.46|695.11|692.11|695.12|692.12|694.45|691.45|35
1609215060000|2020-12-29 04:11:00|695.12|692.12|694.15|691.15|695.12|692.12|694.15|691.15|34
1609215070000|2020-12-29 04:11:10|694.12|691.12|694.24|691.24|694.5|691.5|694.04|691.04|29
1609215080000|2020-12-29 04:11:20|694.38|691.38|693.59|690.59|694.56|691.56|693.53|690.53|38
1609215090000|2020-12-29 04:11:30|693.63|690.63|694.04|691.04|694.13|691.13|693.57|690.57|36
1609215100000|2020-12-29 04:11:40|693.98|690.98|694.51|691.51|694.51|691.51|693.97|690.97|33
1609215110000|2020-12-29 04:11:50|694.52|691.52|694.18|691.18|694.52|691.52|694.1|691.1|29
1609215120000|2020-12-29 04:12:00|694.15|691.15|693.47|690.47|694.15|691.15|693.47|690.47|31
1609215130000|2020-12-29 04:12:10|693.5|690.5|693.57|690.57|693.66|690.66|693.35|690.35|28
1609215140000|2020-12-29 04:12:20|693.54|690.54|692.87|689.87|693.66|690.66|692.86|689.86|29
1609215150000|2020-12-29 04:12:30|692.86|689.86|692.8|689.8|692.86|689.86|692.62|689.62|27
1609215160000|2020-12-29 04:12:40|692.77|689.77|691.84|688.84|692.78|689.78|691.72|688.72|37
1609215170000|2020-12-29 04:12:50|691.86|688.86|692.27|689.27|692.31|689.31|691.86|688.86|34
1609215180000|2020-12-29 04:13:00|692.23|689.23|691.59|688.59|692.25|689.25|691.36|688.36|36
1609215190000|2020-12-29 04:13:10|691.58|688.58|691.3|688.3|691.92|688.92|691.3|688.3|34
1609215200000|2020-12-29 04:13:20|691.27|688.27|690.99|687.99|691.41|688.41|690.95|687.95|36
1609215210000|2020-12-29 04:13:30|690.9|687.9|690.94|687.94|690.94|687.94|690.09|687.09|32
1609215220000|2020-12-29 04:13:40|690.9|687.9|691.2|688.2|691.2|688.2|690.78|687.78|31
1609215230000|2020-12-29 04:13:50|691.19|688.19|692.88|689.88|692.88|689.88|691.19|688.19|36
1609215240000|2020-12-29 04:14:00|692.95|689.95|693.1|690.1|693.1|690.1|692.77|689.77|28
1609215250000|2020-12-29 04:14:10|693.15|690.15|693.48|690.48|693.89|690.89|693.15|690.15|32
1609215260000|2020-12-29 04:14:20|693.38|690.38|693.41|690.41|693.53|690.53|693.34|690.34|26
1609215270000|2020-12-29 04:14:30|693.39|690.39|693.75|690.75|694.03|691.03|693.39|690.39|32
1609215280000|2020-12-29 04:14:40|693.81|690.81|694.61|691.61|694.62|691.62|693.8|690.8|32
1609215290000|2020-12-29 04:14:50|694.22|691.22|694.59|691.59|694.63|691.63|694.2|691.2|25
1609215300000|2020-12-29 04:15:00|694.6|691.6|694.16|691.16|694.6|691.6|694.13|691.13|37
1609215310000|2020-12-29 04:15:10|694.14|691.14|693.84|690.84|694.16|691.16|693.81|690.81|30
1609215320000|2020-12-29 04:15:20|693.87|690.87|694.91|691.91|694.91|691.91|693.77|690.77|31
1609215330000|2020-12-29 04:15:30|694.97|691.97|695.11|692.11|695.34|692.34|694.97|691.97|34
1609215340000|2020-12-29 04:15:40|695.09|692.09|696.07|693.07|696.07|693.07|695.08|692.08|30
1609215350000|2020-12-29 04:15:50|696.05|693.05|696.49|693.49|696.49|693.49|696.03|693.03|26
1609215360000|2020-12-29 04:16:00|696.56|693.56|696.66|693.66|696.7|693.7|696.31|693.31|31
1609215370000|2020-12-29 04:16:10|696.72|693.72|697.58|694.58|697.58|694.58|696.72|693.72|29
1609215380000|2020-12-29 04:16:20|697.59|694.59|697.84|694.84|697.84|694.84|697.5|694.5|34
1609215390000|2020-12-29 04:16:30|697.87|694.87|697.99|694.99|698.04|695.04|697.76|694.76|27
1609215400000|2020-12-29 04:16:40|698.01|695.01|698.98|695.98|698.98|695.98|697.9|694.9|30
1609215410000|2020-12-29 04:16:50|699.05|696.05|699.03|696.03|699.11|696.11|698.86|695.86|34
1609215420000|2020-12-29 04:17:00|699.04|696.04|699.16|696.16|699.24|696.24|698.91|695.91|26
1609215430000|2020-12-29 04:17:10|699.18|696.18|698.42|695.42|699.18|696.18|698.42|695.42|35
1609215440000|2020-12-29 04:17:20|698.5|695.5|698.5|695.5|698.59|695.59|698.24|695.24|38
1609215450000|2020-12-29 04:17:30|698.47|695.47|698.87|695.87|698.87|695.87|698.27|695.27|36
1609215460000|2020-12-29 04:17:40|698.9|695.9|698.36|695.36|698.9|695.9|698.36|695.36|34
1609215470000|2020-12-29 04:17:50|698.28|695.28|698.3|695.3|698.47|695.47|698.19|695.19|32
1609215480000|2020-12-29 04:18:00|698.28|695.28|698.47|695.47|698.52|695.52|698.19|695.19|33
1609215490000|2020-12-29 04:18:10|698.51|695.51|698.93|695.93|698.98|695.98|698.49|695.49|32
1609215500000|2020-12-29 04:18:20|698.89|695.89|699.48|696.48|699.48|696.48|698.88|695.88|27
1609215510000|2020-12-29 04:18:30|699.47|696.47|700.35|697.35|700.4|697.4|699.4|696.4|29
1609215520000|2020-12-29 04:18:40|700.31|697.31|699.88|696.88|700.31|697.31|699.85|696.85|22
1609215530000|2020-12-29 04:18:50|699.86|696.86|699.91|696.91|699.95|696.95|699.79|696.79|32
1609215540000|2020-12-29 04:19:00|699.88|696.88|700.4|697.4|700.4|697.4|699.85|696.85|30
1609215550000|2020-12-29 04:19:10|700.42|697.42|700.81|697.81|700.85|697.85|700.42|697.42|33
1609215560000|2020-12-29 04:19:20|700.77|697.77|701.07|698.07|701.09|698.09|700.73|697.73|29
1609215570000|2020-12-29 04:19:30|701.68|698.68|701.79|698.79|701.79|698.79|701.63|698.63|31
1609215580000|2020-12-29 04:19:40|701.8|698.8|701.94|698.94|702|699|701.73|698.73|31
1609215590000|2020-12-29 04:19:50|701.95|698.95|702.69|699.69|702.69|699.69|701.8|698.8|32
1609215600000|2020-12-29 04:20:00|702.7|699.7|702.77|699.77|703|700|702.7|699.7|31
1609215610000|2020-12-29 04:20:10|702.78|699.78|702.21|699.21|702.83|699.83|702.21|699.21|34
1609215620000|2020-12-29 04:20:20|702.3|699.3|702.39|699.39|702.65|699.65|702.3|699.3|29
1609215630000|2020-12-29 04:20:30|702.36|699.36|702.05|699.05|702.55|699.55|701.98|698.98|33
1609215640000|2020-12-29 04:20:40|702.08|699.08|702.01|699.01|702.09|699.09|701.89|698.89|24
1609215650000|2020-12-29 04:20:50|701.97|698.97|702.4|699.4|702.43|699.43|701.78|698.78|32
1609215660000|2020-12-29 04:21:00|702.51|699.51|702.68|699.68|702.81|699.81|702.47|699.47|35
1609215670000|2020-12-29 04:21:10|702.65|699.65|703.01|700.01|703.01|700.01|702.65|699.65|33
1609215680000|2020-12-29 04:21:20|702.88|699.88|702.42|699.42|703.02|700.02|702.41|699.41|36
1609215690000|2020-12-29 04:21:30|702.46|699.46|702.22|699.22|702.46|699.46|702.22|699.22|28
1609215700000|2020-12-29 04:21:40|702.23|699.23|702.36|699.36|702.48|699.48|702.23|699.23|24
1609215710000|2020-12-29 04:21:50|702.37|699.37|702.32|699.32|702.38|699.38|702.32|699.32|25
1609215720000|2020-12-29 04:22:00|702.31|699.31|702.36|699.36|702.36|699.36|702.27|699.27|20
1609215730000|2020-12-29 04:22:10|702.35|699.35|702.18|699.18|702.38|699.38|702.18|699.18|20
1609215740000|2020-12-29 04:22:20|702.17|699.17|702.14|699.14|702.23|699.23|702.11|699.11|26
1609215750000|2020-12-29 04:22:30|702.17|699.17|701.73|698.73|702.17|699.17|701.66|698.66|29
1609215760000|2020-12-29 04:22:40|701.76|698.76|701.42|698.42|701.84|698.84|701.42|698.42|16
1609215770000|2020-12-29 04:22:50|701.41|698.41|701.75|698.75|701.91|698.91|701.41|698.41|25
1609215780000|2020-12-29 04:23:00|701.62|698.62|700.65|697.65|701.83|698.83|700.64|697.64|32
1609215790000|2020-12-29 04:23:10|700.54|697.54|700.26|697.26|700.65|697.65|700.14|697.14|25
1609215800000|2020-12-29 04:23:20|700.3|697.3|699.7|696.7|700.6|697.6|699.7|696.7|34
1609215810000|2020-12-29 04:23:30|699.72|696.72|700.62|697.62|700.62|697.62|699.64|696.64|32
1609215820000|2020-12-29 04:23:40|700.6|697.6|700.38|697.38|700.6|697.6|700.33|697.33|31
1609215830000|2020-12-29 04:23:50|700.45|697.45|700.98|697.98|700.98|697.98|700.33|697.33|29
1609215840000|2020-12-29 04:24:00|700.95|697.95|700.52|697.52|701.1|698.1|700.52|697.52|33
1609215850000|2020-12-29 04:24:10|700.53|697.53|700.23|697.23|700.67|697.67|700.16|697.16|28
1609215860000|2020-12-29 04:24:20|700.17|697.17|700.16|697.16|700.29|697.29|700.08|697.08|29
1609215870000|2020-12-29 04:24:30|700.17|697.17|700.26|697.26|700.26|697.26|700.17|697.17|27
1609215880000|2020-12-29 04:24:40|700.25|697.25|700.33|697.33|700.33|697.33|700.19|697.19|22
1609215890000|2020-12-29 04:24:50|700.27|697.27|700.09|697.09|700.38|697.38|700.05|697.05|24
1609215900000|2020-12-29 04:25:00|700.17|697.17|700.39|697.39|700.64|697.64|699.68|696.68|36
1609215910000|2020-12-29 04:25:10|700.43|697.43|700.51|697.51|700.6|697.6|700.43|697.43|33
1609215920000|2020-12-29 04:25:20|700.49|697.49|700.9|697.9|700.9|697.9|700.45|697.45|29
1609215930000|2020-12-29 04:25:30|700.91|697.91|701.13|698.13|701.17|698.17|700.91|697.91|28
1609215940000|2020-12-29 04:25:40|701.15|698.15|701.46|698.46|701.48|698.48|701.15|698.15|31
1609215950000|2020-12-29 04:25:50|701.42|698.42|701.57|698.57|701.58|698.58|701.32|698.32|27
1609215960000|2020-12-29 04:26:00|701.56|698.56|701.61|698.61|701.66|698.66|701.47|698.47|26
1609215970000|2020-12-29 04:26:10|701.59|698.59|702.08|699.08|702.11|699.11|701.57|698.57|27
1609215980000|2020-12-29 04:26:20|702.09|699.09|702.12|699.12|702.14|699.14|702.04|699.04|22
1609215990000|2020-12-29 04:26:30|702.13|699.13|701.91|698.91|702.13|699.13|701.91|698.91|23
1609216000000|2020-12-29 04:26:40|701.9|698.9|702.13|699.13|702.24|699.24|701.9|698.9|35
1609216010000|2020-12-29 04:26:50|702.16|699.16|702.27|699.27|702.33|699.33|702.15|699.15|24
1609216020000|2020-12-29 04:27:00|702.4|699.4|702.96|699.96|702.96|699.96|702.4|699.4|33
1609216030000|2020-12-29 04:27:10|702.95|699.95|703.06|700.06|703.18|700.18|702.92|699.92|31
1609216040000|2020-12-29 04:27:20|703.03|700.03|703.43|700.43|703.43|700.43|702.92|699.92|30
1609216050000|2020-12-29 04:27:30|703.37|700.37|704.12|701.12|704.24|701.24|703.37|700.37|29
1609216060000|2020-12-29 04:27:40|704.13|701.13|704.2|701.2|704.24|701.24|703.98|700.98|27
1609216070000|2020-12-29 04:27:50|704.19|701.19|703.71|700.71|704.2|701.2|703.67|700.67|26
1609216080000|2020-12-29 04:28:00|703.72|700.72|704.06|701.06|704.06|701.06|703.72|700.72|28
1609216090000|2020-12-29 04:28:10|704.11|701.11|704.44|701.44|704.57|701.57|704.11|701.11|30
1609216100000|2020-12-29 04:28:20|704.4|701.4|704.36|701.36|704.51|701.51|704.35|701.35|26
1609216110000|2020-12-29 04:28:30|704.37|701.37|704.34|701.34|704.43|701.43|704.33|701.33|23
1609216120000|2020-12-29 04:28:40|704.32|701.32|704.15|701.15|704.35|701.35|704.15|701.15|27
1609216130000|2020-12-29 04:28:50|704.11|701.11|703.95|700.95|704.11|701.11|703.81|700.81|34
1609216140000|2020-12-29 04:29:00|703.94|700.94|704.31|701.31|704.31|701.31|703.85|700.85|33
1609216150000|2020-12-29 04:29:10|704.32|701.32|704.73|701.73|704.79|701.79|704.31|701.31|20
1609216160000|2020-12-29 04:29:20|704.72|701.72|704.82|701.82|704.82|701.82|704.7|701.7|19
1609216170000|2020-12-29 04:29:30|704.92|701.92|705.03|702.03|705.04|702.04|704.8|701.8|21
1609216180000|2020-12-29 04:29:40|705.02|702.02|705.07|702.07|705.14|702.14|705.02|702.02|23
1609216190000|2020-12-29 04:29:50|705.05|702.05|704.46|701.46|705.05|702.05|704.46|701.46|28
1609216200000|2020-12-29 04:30:00|704.49|701.49|704.63|701.63|704.7|701.7|704.46|701.46|31
1609216210000|2020-12-29 04:30:10|704.65|701.65|705.01|702.01|705.07|702.07|704.6|701.6|28
1609216220000|2020-12-29 04:30:20|704.93|701.93|705.13|702.13|705.13|702.13|704.78|701.78|33
1609216230000|2020-12-29 04:30:30|705.14|702.14|704.87|701.87|705.22|702.22|704.85|701.85|31
1609216240000|2020-12-29 04:30:40|704.77|701.77|704.43|701.43|704.8|701.8|704.41|701.41|34
1609216250000|2020-12-29 04:30:50|704.45|701.45|703.76|700.76|704.54|701.54|703.75|700.75|27
1609216260000|2020-12-29 04:31:00|703.75|700.75|703.81|700.81|703.82|700.82|703.64|700.64|32
1609216270000|2020-12-29 04:31:10|703.82|700.82|704.55|701.55|704.6|701.6|703.8|700.8|28
1609216280000|2020-12-29 04:31:20|704.54|701.54|704.06|701.06|704.54|701.54|704.04|701.04|32
1609216290000|2020-12-29 04:31:30|704.03|701.03|703.87|700.87|704.08|701.08|703.84|700.84|25
1609216300000|2020-12-29 04:31:40|703.85|700.85|703.74|700.74|703.85|700.85|703.71|700.71|24
1609216310000|2020-12-29 04:31:50|703.66|700.66|703.15|700.15|703.67|700.67|703.13|700.13|24
1609216320000|2020-12-29 04:32:00|703.16|700.16|703|700|703.22|700.22|702.97|699.97|30
1609216330000|2020-12-29 04:32:10|702.96|699.96|703.19|700.19|703.26|700.26|702.89|699.89|29
1609216340000|2020-12-29 04:32:20|703.16|700.16|703.74|700.74|703.79|700.79|703.16|700.16|31
1609216350000|2020-12-29 04:32:30|703.81|700.81|703.48|700.48|703.93|700.93|703.47|700.47|32
1609216360000|2020-12-29 04:32:40|703.47|700.47|703.53|700.53|703.65|700.65|703.44|700.44|24
1609216370000|2020-12-29 04:32:50|703.51|700.51|703.45|700.45|703.58|700.58|703.42|700.42|25
1609216380000|2020-12-29 04:33:00|703.44|700.44|703.11|700.11|703.44|700.44|703.1|700.1|30
1609216390000|2020-12-29 04:33:10|703.06|700.06|703.18|700.18|703.18|700.18|702.94|699.94|30
1609216400000|2020-12-29 04:33:20|703.16|700.16|702.87|699.87|703.18|700.18|702.87|699.87|29
1609216410000|2020-12-29 04:33:30|702.86|699.86|703.02|700.02|703.09|700.09|702.82|699.82|28
1609216420000|2020-12-29 04:33:40|703.03|700.03|703.05|700.05|703.12|700.12|702.92|699.92|30
1609216430000|2020-12-29 04:33:50|703.07|700.07|703.03|700.03|703.1|700.1|702.95|699.95|26
1609216440000|2020-12-29 04:34:00|703.06|700.06|702.87|699.87|703.08|700.08|702.85|699.85|29
1609216450000|2020-12-29 04:34:10|702.86|699.86|702.62|699.62|702.88|699.88|702.61|699.61|22
1609216460000|2020-12-29 04:34:20|702.63|699.63|702.8|699.8|702.8|699.8|702.59|699.59|28
1609216470000|2020-12-29 04:34:30|702.82|699.82|703.73|700.73|703.76|700.76|702.82|699.82|32
1609216480000|2020-12-29 04:34:40|703.74|700.74|704.42|701.42|704.45|701.45|703.67|700.67|36
1609216490000|2020-12-29 04:34:50|704.41|701.41|704.45|701.45|704.54|701.54|704.36|701.36|32
1609216500000|2020-12-29 04:35:00|704.46|701.46|704.92|701.92|705.16|702.16|704.46|701.46|35
1609216510000|2020-12-29 04:35:10|704.68|701.68|704.79|701.79|705.06|702.06|704.65|701.65|31
1609216520000|2020-12-29 04:35:20|704.89|701.89|705.93|702.93|705.93|702.93|704.87|701.87|29
1609216530000|2020-12-29 04:35:30|705.9|702.9|706.28|703.28|706.3|703.3|705.77|702.77|28
1609216540000|2020-12-29 04:35:40|706.31|703.31|706.84|703.84|706.84|703.84|706.25|703.25|29
1609216550000|2020-12-29 04:35:50|706.82|703.82|706.89|703.89|707.06|704.06|706.79|703.79|31
1609216560000|2020-12-29 04:36:00|706.9|703.9|706.44|703.44|706.98|703.98|706.43|703.43|34
1609216570000|2020-12-29 04:36:10|706.43|703.43|706.59|703.59|706.59|703.59|706.09|703.09|33
1609216580000|2020-12-29 04:36:20|706.64|703.64|706.54|703.54|706.74|703.74|706.42|703.42|33
1609216590000|2020-12-29 04:36:30|706.53|703.53|706.61|703.61|706.68|703.68|706.41|703.41|28
1609216600000|2020-12-29 04:36:40|706.67|703.67|706.49|703.49|706.67|703.67|706.44|703.44|29
1609216610000|2020-12-29 04:36:50|706.51|703.51|706.37|703.37|706.54|703.54|706.36|703.36|15
1609216620000|2020-12-29 04:37:00|706.36|703.36|706.81|703.81|706.96|703.96|706.35|703.35|28
1609216630000|2020-12-29 04:37:10|706.8|703.8|706.97|703.97|706.97|703.97|706.67|703.67|27
1609216640000|2020-12-29 04:37:20|706.95|703.95|706.94|703.94|707.23|704.23|706.87|703.87|31
1609216650000|2020-12-29 04:37:30|706.95|703.95|707.05|704.05|707.27|704.27|706.75|703.75|33
1609216660000|2020-12-29 04:37:40|707.07|704.07|706.87|703.87|707.07|704.07|706.87|703.87|24
1609216670000|2020-12-29 04:37:50|706.84|703.84|706.98|703.98|707.04|704.04|706.84|703.84|25
1609216680000|2020-12-29 04:38:00|706.99|703.99|706.86|703.86|707|704|706.83|703.83|22
1609216690000|2020-12-29 04:38:10|706.87|703.87|706.78|703.78|706.87|703.87|706.72|703.72|22
1609216700000|2020-12-29 04:38:20|706.76|703.76|706.78|703.78|706.82|703.82|706.76|703.76|18
1609216710000|2020-12-29 04:38:30|706.79|703.79|706.79|703.79|706.84|703.84|706.76|703.76|22
1609216720000|2020-12-29 04:38:40|706.8|703.8|706.87|703.87|706.91|703.91|706.79|703.79|21
1609216730000|2020-12-29 04:38:50|706.88|703.88|706.84|703.84|706.88|703.88|706.78|703.78|16
1609216740000|2020-12-29 04:39:00|706.8|703.8|706.35|703.35|706.8|703.8|706.35|703.35|20
1609216750000|2020-12-29 04:39:10|706.4|703.4|706.72|703.72|706.72|703.72|706.22|703.22|32
1609216760000|2020-12-29 04:39:20|706.73|703.73|706.23|703.23|706.73|703.73|706.23|703.23|30
1609216770000|2020-12-29 04:39:30|706.24|703.24|706.13|703.13|706.29|703.29|706.05|703.05|25
1609216780000|2020-12-29 04:39:40|706.12|703.12|705.98|702.98|706.13|703.13|705.95|702.95|21
1609216790000|2020-12-29 04:39:50|705.96|702.96|705.95|702.95|705.98|702.98|705.89|702.89|22
1609216800000|2020-12-29 04:40:00|705.98|702.98|705.84|702.84|705.98|702.98|705.76|702.76|17
1609216810000|2020-12-29 04:40:10|705.83|702.83|705.39|702.39|705.84|702.84|705.37|702.37|21
1609216820000|2020-12-29 04:40:20|705.37|702.37|705.43|702.43|705.43|702.43|705.36|702.36|17
1609216830000|2020-12-29 04:40:30|705.55|702.55|705.74|702.74|705.82|702.82|705.55|702.55|16
1609216840000|2020-12-29 04:40:40|705.73|702.73|705.81|702.81|705.83|702.83|705.73|702.73|21
1609216850000|2020-12-29 04:40:50|705.8|702.8|705.77|702.77|705.82|702.82|705.77|702.77|21
1609216860000|2020-12-29 04:41:00|705.74|702.74|705.74|702.74|705.75|702.75|705.66|702.66|23
1609216870000|2020-12-29 04:41:10|705.79|702.79|706.51|703.51|706.52|703.52|705.79|702.79|26
1609216880000|2020-12-29 04:41:20|706.47|703.47|706.44|703.44|706.58|703.58|706.39|703.39|31
1609216890000|2020-12-29 04:41:30|706.45|703.45|706.31|703.31|706.48|703.48|706.29|703.29|23
1609216900000|2020-12-29 04:41:40|706.29|703.29|706.4|703.4|706.43|703.43|706.29|703.29|22
1609216910000|2020-12-29 04:41:50|706.43|703.43|706.7|703.7|706.7|703.7|706.43|703.43|21
1609216920000|2020-12-29 04:42:00|706.71|703.71|706.24|703.24|706.71|703.71|706.2|703.2|28
1609216930000|2020-12-29 04:42:10|706.25|703.25|706.1|703.1|706.25|703.25|706.05|703.05|26
1609216940000|2020-12-29 04:42:20|706.12|703.12|706.2|703.2|706.2|703.2|706.12|703.12|31
1609216950000|2020-12-29 04:42:30|706.19|703.19|706.1|703.1|706.4|703.4|706.09|703.09|24
1609216960000|2020-12-29 04:42:40|706.11|703.11|705.96|702.96|706.11|703.11|705.95|702.95|20
1609216970000|2020-12-29 04:42:50|705.98|702.98|705.77|702.77|705.98|702.98|705.77|702.77|28
1609216980000|2020-12-29 04:43:00|705.76|702.76|705.7|702.7|705.81|702.81|705.69|702.69|25
1609216990000|2020-12-29 04:43:10|705.72|702.72|705.79|702.79|705.81|702.81|705.72|702.72|14
1609217000000|2020-12-29 04:43:20|705.76|702.76|706.21|703.21|706.23|703.23|705.76|702.76|34
1609217010000|2020-12-29 04:43:30|706.2|703.2|705.97|702.97|706.27|703.27|705.97|702.97|33
1609217020000|2020-12-29 04:43:40|705.98|702.98|705.96|702.96|705.98|702.98|705.82|702.82|28
1609217030000|2020-12-29 04:43:50|705.98|702.98|706.44|703.44|706.6|703.6|705.91|702.91|33
1609217040000|2020-12-29 04:44:00|706.46|703.46|706.43|703.43|706.54|703.54|706.36|703.36|28
1609217050000|2020-12-29 04:44:10|706.4|703.4|706.52|703.52|706.52|703.52|706.38|703.38|26
1609217060000|2020-12-29 04:44:20|706.51|703.51|706.16|703.16|706.54|703.54|706.16|703.16|18
1609217070000|2020-12-29 04:44:30|706.25|703.25|706.08|703.08|706.25|703.25|706.02|703.02|23
1609217080000|2020-12-29 04:44:40|706.09|703.09|706.05|703.05|706.1|703.1|706.05|703.05|23
1609217090000|2020-12-29 04:44:50|705.98|702.98|705.96|702.96|705.98|702.98|705.85|702.85|25
1609217100000|2020-12-29 04:45:00|705.95|702.95|705.95|702.95|705.97|702.97|705.89|702.89|27
1609217110000|2020-12-29 04:45:10|705.94|702.94|705.76|702.76|705.98|702.98|705.66|702.66|24
1609217120000|2020-12-29 04:45:20|705.59|702.59|705.02|702.02|705.74|702.74|705.02|702.02|26
1609217130000|2020-12-29 04:45:30|705.01|702.01|704.72|701.72|705.01|702.01|704.63|701.63|28
1609217140000|2020-12-29 04:45:40|704.7|701.7|704.22|701.22|704.72|701.72|704.22|701.22|26
1609217150000|2020-12-29 04:45:50|704.21|701.21|704.31|701.31|704.33|701.33|704.16|701.16|29
1609217160000|2020-12-29 04:46:00|704.38|701.38|704.48|701.48|704.58|701.58|704.13|701.13|30
1609217170000|2020-12-29 04:46:10|704.59|701.59|704.45|701.45|704.62|701.62|704.44|701.44|32
1609217180000|2020-12-29 04:46:20|704.47|701.47|704.17|701.17|704.56|701.56|704.17|701.17|27
1609217190000|2020-12-29 04:46:30|704.16|701.16|703.56|700.56|704.17|701.17|703.56|700.56|28
1609217200000|2020-12-29 04:46:40|703.55|700.55|703.33|700.33|703.61|700.61|703.31|700.31|28
1609217210000|2020-12-29 04:46:50|703.29|700.29|703.22|700.22|703.33|700.33|703.12|700.12|28
1609217220000|2020-12-29 04:47:00|703.19|700.19|703.16|700.16|703.41|700.41|703.12|700.12|32
1609217230000|2020-12-29 04:47:10|703.15|700.15|702.81|699.81|703.19|700.19|702.81|699.81|27
1609217240000|2020-12-29 04:47:20|702.79|699.79|702.55|699.55|702.79|699.79|702.55|699.55|24
1609217250000|2020-12-29 04:47:30|702.54|699.54|702.82|699.82|702.88|699.88|702.42|699.42|26
1609217260000|2020-12-29 04:47:40|702.9|699.9|703.1|700.1|703.12|700.12|702.9|699.9|27
1609217270000|2020-12-29 04:47:50|703.12|700.12|703.03|700.03|703.12|700.12|702.77|699.77|32
1609217280000|2020-12-29 04:48:00|703.02|700.02|702.96|699.96|703.04|700.04|702.89|699.89|39
1609217290000|2020-12-29 04:48:10|702.94|699.94|702.89|699.89|702.97|699.97|702.89|699.89|27
1609217300000|2020-12-29 04:48:20|702.9|699.9|703.1|700.1|703.19|700.19|702.9|699.9|33
1609217310000|2020-12-29 04:48:30|703.15|700.15|702.63|699.63|703.18|700.18|702.63|699.63|29
1609217320000|2020-12-29 04:48:40|702.62|699.62|702.53|699.53|702.67|699.67|702.29|699.29|40
1609217330000|2020-12-29 04:48:50|702.54|699.54|702.72|699.72|702.75|699.75|702.53|699.53|31
1609217340000|2020-12-29 04:49:00|702.73|699.73|702.72|699.72|702.79|699.79|702.69|699.69|23
1609217350000|2020-12-29 04:49:10|702.7|699.7|702.64|699.64|702.72|699.72|702.61|699.61|20
1609217360000|2020-12-29 04:49:20|702.66|699.66|702.31|699.31|702.66|699.66|702.17|699.17|30
1609217370000|2020-12-29 04:49:30|702.29|699.29|702.02|699.02|702.29|699.29|701.97|698.97|27
1609217380000|2020-12-29 04:49:40|702.08|699.08|701.92|698.92|702.17|699.17|701.73|698.73|33
1609217390000|2020-12-29 04:49:50|701.93|698.93|701.85|698.85|701.93|698.93|701.72|698.72|31
1609217400000|2020-12-29 04:50:00|701.83|698.83|701.82|698.82|701.97|698.97|701.82|698.82|25
1609217410000|2020-12-29 04:50:10|701.8|698.8|701.33|698.33|701.83|698.83|701.33|698.33|28
1609217420000|2020-12-29 04:50:20|701.35|698.35|701.21|698.21|701.5|698.5|701.21|698.21|32
1609217430000|2020-12-29 04:50:30|701.18|698.18|700.94|697.94|701.2|698.2|700.94|697.94|34
1609217440000|2020-12-29 04:50:40|700.95|697.95|700.54|697.54|701.11|698.11|700.53|697.53|32
1609217450000|2020-12-29 04:50:50|700.55|697.55|700.69|697.69|700.8|697.8|700.18|697.18|34
1609217460000|2020-12-29 04:51:00|700.7|697.7|700.74|697.74|700.85|697.85|700.69|697.69|27
1609217470000|2020-12-29 04:51:10|700.77|697.77|700.77|697.77|700.91|697.91|700.72|697.72|33
1609217480000|2020-12-29 04:51:20|700.85|697.85|700.61|697.61|700.89|697.89|700.51|697.51|30
1609217490000|2020-12-29 04:51:30|700.58|697.58|700.76|697.76|700.81|697.81|700.41|697.41|30
1609217500000|2020-12-29 04:51:40|700.77|697.77|700.87|697.87|700.96|697.96|700.77|697.77|33
1609217510000|2020-12-29 04:51:50|700.91|697.91|700.96|697.96|701|698|700.91|697.91|28
1609217520000|2020-12-29 04:52:00|700.97|697.97|701.11|698.11|701.11|698.11|700.95|697.95|17
1609217530000|2020-12-29 04:52:10|701.1|698.1|701.3|698.3|701.3|698.3|701.1|698.1|27
1609217540000|2020-12-29 04:52:20|701.29|698.29|700.9|697.9|701.43|698.43|700.9|697.9|34
1609217550000|2020-12-29 04:52:30|700.75|697.75|700.23|697.23|700.75|697.75|700.23|697.23|34
1609217560000|2020-12-29 04:52:40|700.26|697.26|700.27|697.27|700.28|697.28|700.19|697.19|27
1609217570000|2020-12-29 04:52:50|700.28|697.28|700.59|697.59|700.59|697.59|700.28|697.28|26
1609217580000|2020-12-29 04:53:00|700.6|697.6|700.44|697.44|700.69|697.69|700.38|697.38|30
1609217590000|2020-12-29 04:53:10|700.43|697.43|700.35|697.35|700.54|697.54|700.35|697.35|29
1609217600000|2020-12-29 04:53:20|700.37|697.37|700.36|697.36|700.4|697.4|700.34|697.34|27
1609217610000|2020-12-29 04:53:30|700.35|697.35|700.28|697.28|700.52|697.52|700.28|697.28|25
1609217620000|2020-12-29 04:53:40|700.29|697.29|699.46|696.46|700.29|697.29|699.46|696.46|28
1609217630000|2020-12-29 04:53:50|699.45|696.45|699.47|696.47|699.52|696.52|699.36|696.36|30
1609217640000|2020-12-29 04:54:00|699.42|696.42|699.76|696.76|699.76|696.76|699.34|696.34|24
1609217650000|2020-12-29 04:54:10|699.78|696.78|699.96|696.96|700|697|699.73|696.73|33
1609217660000|2020-12-29 04:54:20|699.99|696.99|700.44|697.44|700.6|697.6|699.99|696.99|32
1609217670000|2020-12-29 04:54:30|700.5|697.5|700.85|697.85|700.88|697.88|700.46|697.46|25
1609217680000|2020-12-29 04:54:40|700.92|697.92|700.96|697.96|700.96|697.96|700.71|697.71|31
1609217690000|2020-12-29 04:54:50|701|698|701.15|698.15|701.21|698.21|700.97|697.97|28
1609217700000|2020-12-29 04:55:00|701.21|698.21|701.03|698.03|701.38|698.38|701.03|698.03|29
1609217710000|2020-12-29 04:55:10|701.01|698.01|700.69|697.69|701.01|698.01|700.67|697.67|28
1609217720000|2020-12-29 04:55:20|700.67|697.67|700.65|697.65|700.69|697.69|700.62|697.62|24
1609217730000|2020-12-29 04:55:30|700.68|697.68|700.51|697.51|700.76|697.76|700.38|697.38|31
1609217740000|2020-12-29 04:55:40|700.59|697.59|698.8|695.8|700.66|697.66|698.72|695.72|37
1609217750000|2020-12-29 04:55:50|698.78|695.78|698.57|695.57|699.17|696.17|698.54|695.54|34
1609217760000|2020-12-29 04:56:00|698.56|695.56|699.07|696.07|699.07|696.07|698.53|695.53|33
1609217770000|2020-12-29 04:56:10|699.01|696.01|699.29|696.29|699.29|696.29|698.93|695.93|30
1609217780000|2020-12-29 04:56:20|699.3|696.3|699.66|696.66|699.68|696.68|699.28|696.28|32
1609217790000|2020-12-29 04:56:30|699.68|696.68|700.03|697.03|700.04|697.04|699.68|696.68|27
1609217800000|2020-12-29 04:56:40|700.01|697.01|700.3|697.3|700.3|697.3|700|697|27
1609217810000|2020-12-29 04:56:50|700.33|697.33|700.17|697.17|700.33|697.33|700.17|697.17|28
1609217820000|2020-12-29 04:57:00|700.2|697.2|700.71|697.71|700.72|697.72|700.2|697.2|25
1609217830000|2020-12-29 04:57:10|700.7|697.7|700.84|697.84|700.84|697.84|700.7|697.7|24
1609217840000|2020-12-29 04:57:20|700.85|697.85|700.64|697.64|700.85|697.85|700.55|697.55|24
1609217850000|2020-12-29 04:57:30|700.63|697.63|700.75|697.75|700.88|697.88|700.62|697.62|27
1609217860000|2020-12-29 04:57:40|700.74|697.74|701.22|698.22|701.22|698.22|700.72|697.72|27
1609217870000|2020-12-29 04:57:50|701.21|698.21|701.2|698.2|701.21|698.21|701.13|698.13|17
1609217880000|2020-12-29 04:58:00|701.19|698.19|701.73|698.73|701.73|698.73|701.19|698.19|27
1609217890000|2020-12-29 04:58:10|701.72|698.72|701.47|698.47|701.75|698.75|701.46|698.46|25
1609217900000|2020-12-29 04:58:20|701.39|698.39|701.14|698.14|701.39|698.39|701.11|698.11|26
1609217910000|2020-12-29 04:58:30|701.15|698.15|701.6|698.6|701.6|698.6|701.1|698.1|26
1609217920000|2020-12-29 04:58:40|701.7|698.7|702.28|699.28|702.28|699.28|701.7|698.7|30
1609217930000|2020-12-29 04:58:50|702.34|699.34|702.35|699.35|702.41|699.41|702.31|699.31|20
1609217940000|2020-12-29 04:59:00|702.33|699.33|703.15|700.15|703.15|700.15|702.33|699.33|32
1609217950000|2020-12-29 04:59:10|703.16|700.16|703.7|700.7|703.71|700.71|703.16|700.16|29
1609217960000|2020-12-29 04:59:20|703.71|700.71|703.9|700.9|703.9|700.9|703.7|700.7|31
1609217970000|2020-12-29 04:59:30|703.87|700.87|704.41|701.41|704.41|701.41|703.75|700.75|33
1609217980000|2020-12-29 04:59:40|704.39|701.39|704.71|701.71|704.71|701.71|704.39|701.39|24
1609217990000|2020-12-29 04:59:50|704.74|701.74|705.23|702.23|705.24|702.24|704.71|701.71|27
1609218000000|2020-12-29 05:00:00|705.24|702.24|704.6|701.6|705.28|702.28|704.6|701.6|31
1609218010000|2020-12-29 05:00:10|704.67|701.67|705.37|702.37|705.38|702.38|704.62|701.62|27
1609218020000|2020-12-29 05:00:20|705.38|702.38|705.69|702.69|705.71|702.71|705.38|702.38|22
1609218030000|2020-12-29 05:00:30|705.64|702.64|705.23|702.23|705.65|702.65|705.23|702.23|24
1609218040000|2020-12-29 05:00:40|705.24|702.24|705.32|702.32|705.39|702.39|705.2|702.2|24
1609218050000|2020-12-29 05:00:50|705.31|702.31|705.17|702.17|705.35|702.35|705.17|702.17|28
1609218060000|2020-12-29 05:01:00|705.19|702.19|704.71|701.71|705.19|702.19|704.7|701.7|24
1609218070000|2020-12-29 05:01:10|704.72|701.72|704.47|701.47|704.73|701.73|704.41|701.41|20
1609218080000|2020-12-29 05:01:20|704.34|701.34|704.24|701.24|704.49|701.49|704.23|701.23|23
1609218090000|2020-12-29 05:01:30|704.28|701.28|704.39|701.39|704.39|701.39|704.21|701.21|33
1609218100000|2020-12-29 05:01:40|704.4|701.4|704.28|701.28|704.46|701.46|704.23|701.23|17
1609218110000|2020-12-29 05:01:50|704.33|701.33|704.01|701.01|704.33|701.33|703.86|700.86|25
1609218120000|2020-12-29 05:02:00|703.98|700.98|703.52|700.52|704.05|701.05|703.52|700.52|24
1609218130000|2020-12-29 05:02:10|703.51|700.51|703.23|700.23|703.51|700.51|703.23|700.23|20
1609218140000|2020-12-29 05:02:20|703.25|700.25|702.89|699.89|703.28|700.28|702.88|699.88|31
1609218150000|2020-12-29 05:02:30|702.92|699.92|703.64|700.64|703.64|700.64|702.91|699.91|26
1609218160000|2020-12-29 05:02:40|703.74|700.74|703.8|700.8|703.98|700.98|703.67|700.67|33
1609218170000|2020-12-29 05:02:50|703.76|700.76|703.45|700.45|703.76|700.76|703.35|700.35|35
1609218180000|2020-12-29 05:03:00|703.46|700.46|703.23|700.23|703.5|700.5|703.23|700.23|15
1609218190000|2020-12-29 05:03:10|703.22|700.22|703.52|700.52|703.56|700.56|703.17|700.17|25
1609218200000|2020-12-29 05:03:20|703.61|700.61|703.43|700.43|703.66|700.66|703.39|700.39|29
1609218210000|2020-12-29 05:03:30|703.44|700.44|703.45|700.45|703.51|700.51|703.43|700.43|20
1609218220000|2020-12-29 05:03:40|703.46|700.46|703.55|700.55|703.55|700.55|703.46|700.46|18
1609218230000|2020-12-29 05:03:50|703.56|700.56|703.8|700.8|703.8|700.8|703.56|700.56|26
1609218240000|2020-12-29 05:04:00|703.81|700.81|703.47|700.47|703.81|700.81|703.47|700.47|20
1609218250000|2020-12-29 05:04:10|703.49|700.49|703.05|700.05|703.49|700.49|703.02|700.02|30
1609218260000|2020-12-29 05:04:20|703.04|700.04|702.93|699.93|703.04|700.04|702.92|699.92|26
1609218270000|2020-12-29 05:04:30|702.94|699.94|702.83|699.83|702.94|699.94|702.83|699.83|26
1609218280000|2020-12-29 05:04:40|702.87|699.87|702.68|699.68|702.89|699.89|702.61|699.61|21
1609218290000|2020-12-29 05:04:50|702.64|699.64|702.08|699.08|702.68|699.68|701.98|698.98|23
1609218300000|2020-12-29 05:05:00|702.15|699.15|702.73|699.73|702.76|699.76|702.07|699.07|33
1609218310000|2020-12-29 05:05:10|702.76|699.76|702.14|699.14|702.96|699.96|702.14|699.14|37
1609218320000|2020-12-29 05:05:20|702.22|699.22|701.8|698.8|702.75|699.75|701.79|698.79|34
1609218330000|2020-12-29 05:05:30|701.79|698.79|701.74|698.74|701.79|698.79|701.58|698.58|25
1609218340000|2020-12-29 05:05:40|701.73|698.73|701.37|698.37|701.73|698.73|701.35|698.35|30
1609218350000|2020-12-29 05:05:50|701.42|698.42|701.09|698.09|701.52|698.52|701.06|698.06|28
1609218360000|2020-12-29 05:06:00|701.13|698.13|700.78|697.78|701.15|698.15|700.23|697.23|37
1609218370000|2020-12-29 05:06:10|700.74|697.74|700.9|697.9|701.02|698.02|700.74|697.74|27
1609218380000|2020-12-29 05:06:20|700.89|697.89|701.18|698.18|701.2|698.2|700.83|697.83|33
1609218390000|2020-12-29 05:06:30|701.19|698.19|701.82|698.82|701.82|698.82|701.17|698.17|32
1609218400000|2020-12-29 05:06:40|701.8|698.8|702.01|699.01|702.05|699.05|701.5|698.5|36
1609218410000|2020-12-29 05:06:50|702.03|699.03|701.65|698.65|702.03|699.03|701.56|698.56|29
1609218420000|2020-12-29 05:07:00|701.66|698.66|701.16|698.16|701.74|698.74|701.16|698.16|36
1609218430000|2020-12-29 05:07:10|701.19|698.19|701.31|698.31|701.51|698.51|701.19|698.19|34
1609218440000|2020-12-29 05:07:20|701.35|698.35|701.15|698.15|701.35|698.35|701.07|698.07|33
1609218450000|2020-12-29 05:07:30|701.11|698.11|701.15|698.15|701.19|698.19|701.05|698.05|31
1609218460000|2020-12-29 05:07:40|701.12|698.12|701.52|698.52|701.52|698.52|701.12|698.12|31
1609218470000|2020-12-29 05:07:50|701.46|698.46|701.1|698.1|701.46|698.46|701.1|698.1|31
1609218480000|2020-12-29 05:08:00|701.11|698.11|701.2|698.2|701.44|698.44|701.11|698.11|34
1609218490000|2020-12-29 05:08:10|701.18|698.18|701.2|698.2|701.2|698.2|701.14|698.14|13
1609218500000|2020-12-29 05:08:20|701.19|698.19|701.02|698.02|701.2|698.2|701.02|698.02|11
1609218510000|2020-12-29 05:08:30|701.01|698.01|700.77|697.77|701.04|698.04|700.33|697.33|34
1609218520000|2020-12-29 05:08:40|700.8|697.8|700.75|697.75|700.98|697.98|700.67|697.67|26
1609218530000|2020-12-29 05:08:50|700.76|697.76|700.24|697.24|700.88|697.88|700.24|697.24|29
1609218540000|2020-12-29 05:09:00|700.26|697.26|700.05|697.05|700.26|697.26|700.03|697.03|32
1609218550000|2020-12-29 05:09:10|700.08|697.08|700.68|697.68|700.71|697.71|700|697|30
1609218560000|2020-12-29 05:09:20|700.63|697.63|700.96|697.96|700.96|697.96|700.51|697.51|35
1609218570000|2020-12-29 05:09:30|700.97|697.97|700.77|697.77|701.02|698.02|700.77|697.77|36
1609218580000|2020-12-29 05:09:40|700.78|697.78|700.39|697.39|700.78|697.78|700.35|697.35|30
1609218590000|2020-12-29 05:09:50|700.36|697.36|700.37|697.37|700.44|697.44|700.23|697.23|34
1609218600000|2020-12-29 05:10:00|700.36|697.36|700.1|697.1|700.37|697.37|700.06|697.06|26
1609218610000|2020-12-29 05:10:10|700.2|697.2|700.12|697.12|700.27|697.27|699.98|696.98|24
1609218620000|2020-12-29 05:10:20|700.06|697.06|700.05|697.05|700.08|697.08|699.62|696.62|29
1609218630000|2020-12-29 05:10:30|699.99|696.99|699.61|696.61|700.08|697.08|699.61|696.61|33
1609218640000|2020-12-29 05:10:40|699.6|696.6|699.38|696.38|699.87|696.87|699.28|696.28|30
1609218650000|2020-12-29 05:10:50|699.3|696.3|699.11|696.11|699.79|696.79|698.79|695.79|31
1609218660000|2020-12-29 05:11:00|699.44|696.44|696.99|693.99|699.44|696.44|696.74|693.74|37
1609218670000|2020-12-29 05:11:10|697.04|694.04|696.69|693.69|697.1|694.1|696.46|693.46|35
1609218680000|2020-12-29 05:11:20|696.74|693.74|696.54|693.54|696.74|693.74|695.64|692.64|35
1609218690000|2020-12-29 05:11:30|696.57|693.57|696.75|693.75|697.19|694.19|696.57|693.57|35
1609218700000|2020-12-29 05:11:40|696.72|693.72|696.89|693.89|696.9|693.9|696.63|693.63|33
1609218710000|2020-12-29 05:11:50|696.95|693.95|696.78|693.78|696.95|693.95|696.56|693.56|36
1609218720000|2020-12-29 05:12:00|696.77|693.77|697.36|694.36|697.42|694.42|696.76|693.76|30
1609218730000|2020-12-29 05:12:10|697.35|694.35|696.41|693.41|697.35|694.35|696.41|693.41|35
1609218740000|2020-12-29 05:12:20|696.3|693.3|695.62|692.62|696.35|693.35|695.19|692.19|32
1609218750000|2020-12-29 05:12:30|695.64|692.64|695.47|692.47|695.71|692.71|695.12|692.12|34
1609218760000|2020-12-29 05:12:40|695.46|692.46|695.09|692.09|695.66|692.66|694.98|691.98|38
1609218770000|2020-12-29 05:12:50|694.29|691.29|694.38|691.38|694.38|691.38|693.96|690.96|34
1609218780000|2020-12-29 05:13:00|694.67|691.67|694.48|691.48|694.75|691.75|694.46|691.46|32
1609218790000|2020-12-29 05:13:10|694.47|691.47|694.15|691.15|694.47|691.47|693.72|690.72|34
1609218800000|2020-12-29 05:13:20|694.16|691.16|693.74|690.74|694.18|691.18|693.71|690.71|28
1609218810000|2020-12-29 05:13:30|693.71|690.71|693.61|690.61|693.86|690.86|693.61|690.61|28
1609218820000|2020-12-29 05:13:40|693.59|690.59|694.11|691.11|694.16|691.16|693.35|690.35|38
1609218830000|2020-12-29 05:13:50|694.14|691.14|693.41|690.41|694.14|691.14|693.34|690.34|35
1609218840000|2020-12-29 05:14:00|693.5|690.5|693.92|690.92|693.92|690.92|693.26|690.26|32
1609218850000|2020-12-29 05:14:10|693.86|690.86|694.37|691.37|694.37|691.37|693.86|690.86|33
1609218860000|2020-12-29 05:14:20|694.38|691.38|694.36|691.36|694.47|691.47|694.34|691.34|30
1609218870000|2020-12-29 05:14:30|694.37|691.37|694.68|691.68|694.68|691.68|694.32|691.32|27
1609218880000|2020-12-29 05:14:40|694.67|691.67|695.49|692.49|695.49|692.49|694.67|691.67|32
1609218890000|2020-12-29 05:14:50|695.52|692.52|695.69|692.69|695.71|692.71|695.48|692.48|27
1609218900000|2020-12-29 05:15:00|695.7|692.7|695.8|692.8|695.8|692.8|695.7|692.7|18
1609218910000|2020-12-29 05:15:10|695.83|692.83|696.33|693.33|696.53|693.53|695.83|692.83|34
1609218920000|2020-12-29 05:15:20|696.39|693.39|697.3|694.3|697.3|694.3|696.39|693.39|33
1609218930000|2020-12-29 05:15:30|697.34|694.34|697.55|694.55|697.61|694.61|697.32|694.32|35
1609218940000|2020-12-29 05:15:40|697.54|694.54|697.79|694.79|697.97|694.97|697.52|694.52|30
1609218950000|2020-12-29 05:15:50|697.8|694.8|697.73|694.73|698|695|697.73|694.73|31
1609218960000|2020-12-29 05:16:00|697.69|694.69|698.05|695.05|698.11|695.11|697.69|694.69|36
1609218970000|2020-12-29 05:16:10|698.04|695.04|698.11|695.11|698.17|695.17|697.96|694.96|33
1609218980000|2020-12-29 05:16:20|698.1|695.1|698.74|695.74|698.74|695.74|698.1|695.1|28
1609218990000|2020-12-29 05:16:30|698.8|695.8|698.57|695.57|698.82|695.82|698.57|695.57|30
1609219000000|2020-12-29 05:16:40|698.52|695.52|698.65|695.65|698.68|695.68|698.47|695.47|31
1609219010000|2020-12-29 05:16:50|698.68|695.68|698.75|695.75|698.79|695.79|698.67|695.67|29
1609219020000|2020-12-29 05:17:00|698.82|695.82|697.82|694.82|698.83|695.83|697.8|694.8|30
1609219030000|2020-12-29 05:17:10|697.81|694.81|697.66|694.66|697.84|694.84|697.58|694.58|27
1609219040000|2020-12-29 05:17:20|697.47|694.47|696.85|693.85|697.8|694.8|696.6|693.6|36
1609219050000|2020-12-29 05:17:30|696.86|693.86|696.64|693.64|696.95|693.95|696.46|693.46|34
1609219060000|2020-12-29 05:17:40|696.63|693.63|696.75|693.75|696.75|693.75|696.63|693.63|22
1609219070000|2020-12-29 05:17:50|696.74|693.74|697.19|694.19|697.21|694.21|696.74|693.74|30
1609219080000|2020-12-29 05:18:00|697.16|694.16|696.92|693.92|697.18|694.18|696.9|693.9|30
1609219090000|2020-12-29 05:18:10|696.93|693.93|696.61|693.61|696.95|693.95|696.58|693.58|24
1609219100000|2020-12-29 05:18:20|696.6|693.6|696.35|693.35|696.7|693.7|696.26|693.26|30
1609219110000|2020-12-29 05:18:30|695.81|692.81|695.79|692.79|696.16|693.16|695.65|692.65|32
1609219120000|2020-12-29 05:18:40|695.69|692.69|695.54|692.54|695.89|692.89|695.03|692.03|33
1609219130000|2020-12-29 05:18:50|695.64|692.64|694.17|691.17|695.72|692.72|694|691|34
1609219140000|2020-12-29 05:19:00|694.26|691.26|693.42|690.42|694.48|691.48|693.42|690.42|35
1609219150000|2020-12-29 05:19:10|693.49|690.49|694.1|691.1|694.27|691.27|693.49|690.49|35
1609219160000|2020-12-29 05:19:20|694.04|691.04|693.82|690.82|694.06|691.06|693.72|690.72|32
1609219170000|2020-12-29 05:19:30|693.84|690.84|694.51|691.51|694.51|691.51|693.7|690.7|34
1609219180000|2020-12-29 05:19:40|694.48|691.48|695.09|692.09|695.48|692.48|694.48|691.48|36
1609219190000|2020-12-29 05:19:50|695.24|692.24|695.21|692.21|695.88|692.88|695.15|692.15|20
1609219200000|2020-12-29 05:20:00|696.75|693.75|697.68|694.68|697.7|694.7|696.75|693.75|32
1609219210000|2020-12-29 05:20:10|697.67|694.67|697.99|694.99|698.01|695.01|697.64|694.64|29
1609219220000|2020-12-29 05:20:20|697.9|694.9|698.83|695.83|698.84|695.84|697.82|694.82|24
1609219230000|2020-12-29 05:20:30|698.84|695.84|698.92|695.92|699.12|696.12|698.68|695.68|32
1609219240000|2020-12-29 05:20:40|698.84|695.84|698.14|695.14|698.89|695.89|697.96|694.96|33
1609219250000|2020-12-29 05:20:50|698.15|695.15|698.52|695.52|698.59|695.59|698.15|695.15|28
1609219260000|2020-12-29 05:21:00|698.51|695.51|698|695|698.61|695.61|698|695|23
1609219270000|2020-12-29 05:21:10|698.16|695.16|696.93|693.93|698.16|695.16|696.84|693.84|34
1609219280000|2020-12-29 05:21:20|696.87|693.87|696.8|693.8|697.01|694.01|696.45|693.45|31
1609219290000|2020-12-29 05:21:30|696.76|693.76|695.89|692.89|696.76|693.76|695.89|692.89|34
1609219300000|2020-12-29 05:21:40|695.96|692.96|696.54|693.54|696.75|693.75|695.92|692.92|39
1609219310000|2020-12-29 05:21:50|696.51|693.51|696.28|693.28|696.55|693.55|695.96|692.96|36
1609219320000|2020-12-29 05:22:00|696.34|693.34|695.5|692.5|696.41|693.41|695.45|692.45|34
1609219330000|2020-12-29 05:22:10|695.54|692.54|695.31|692.31|695.54|692.54|695.19|692.19|36
1609219340000|2020-12-29 05:22:20|695.14|692.14|694.92|691.92|695.17|692.17|694.53|691.53|37
1609219350000|2020-12-29 05:22:30|694.78|691.78|694.88|691.88|695.03|692.03|694.46|691.46|31
1609219360000|2020-12-29 05:22:40|694.82|691.82|694.23|691.23|694.82|691.82|694.05|691.05|35
1609219370000|2020-12-29 05:22:50|694.22|691.22|694.29|691.29|694.49|691.49|694.19|691.19|33
1609219380000|2020-12-29 05:23:00|694.27|691.27|693.1|690.1|694.36|691.36|692.96|689.96|38
1609219390000|2020-12-29 05:23:10|693.13|690.13|693.7|690.7|693.94|690.94|693.08|690.08|35
1609219400000|2020-12-29 05:23:20|693.68|690.68|694.78|691.78|694.78|691.78|693.65|690.65|36
1609219410000|2020-12-29 05:23:30|694.75|691.75|695.15|692.15|695.15|692.15|694.43|691.43|32
1609219420000|2020-12-29 05:23:40|695.21|692.21|695.15|692.15|695.27|692.27|695.02|692.02|32
1609219430000|2020-12-29 05:23:50|695.18|692.18|695.73|692.73|695.77|692.77|695.18|692.18|31
1609219440000|2020-12-29 05:24:00|695.72|692.72|695.9|692.9|695.92|692.92|695.7|692.7|31
1609219450000|2020-12-29 05:24:10|695.92|692.92|696.37|693.37|696.42|693.42|695.9|692.9|30
1609219460000|2020-12-29 05:24:20|696.35|693.35|695.72|692.72|696.35|693.35|695.69|692.69|35
1609219470000|2020-12-29 05:24:30|695.73|692.73|694.3|691.3|695.82|692.82|694.3|691.3|37
1609219480000|2020-12-29 05:24:40|694.31|691.31|694.41|691.41|694.82|691.82|694.21|691.21|37
1609219490000|2020-12-29 05:24:50|694.37|691.37|693.85|690.85|694.37|691.37|693.69|690.69|36
1609219500000|2020-12-29 05:25:00|693.87|690.87|694.48|691.48|694.48|691.48|693.64|690.64|32
1609219510000|2020-12-29 05:25:10|694.49|691.49|693.5|690.5|694.56|691.56|693.4|690.4|35
1609219520000|2020-12-29 05:25:20|693.49|690.49|693.19|690.19|693.49|690.49|693.14|690.14|34
1609219530000|2020-12-29 05:25:30|693.22|690.22|692.73|689.73|693.22|690.22|692.47|689.47|37
1609219540000|2020-12-29 05:25:40|692.68|689.68|692.55|689.55|692.92|689.92|692.42|689.42|36
1609219550000|2020-12-29 05:25:50|692.54|689.54|691.83|688.83|692.54|689.54|691.83|688.83|30
1609219560000|2020-12-29 05:26:00|691.77|688.77|692.43|689.43|692.49|689.49|691.51|688.51|39
1609219570000|2020-12-29 05:26:10|692.44|689.44|691.98|688.98|692.62|689.62|691.85|688.85|35
1609219580000|2020-12-29 05:26:20|691.99|688.99|692.42|689.42|692.44|689.44|691.99|688.99|39
1609219590000|2020-12-29 05:26:30|692.33|689.33|691.85|688.85|692.33|689.33|691.6|688.6|28
1609219600000|2020-12-29 05:26:40|691.87|688.87|691.7|688.7|691.93|688.93|691.7|688.7|24
1609219610000|2020-12-29 05:26:50|691.71|688.71|691.55|688.55|691.72|688.72|691.47|688.47|27
1609219620000|2020-12-29 05:27:00|691.56|688.56|691.51|688.51|691.62|688.62|691.48|688.48|32
1609219630000|2020-12-29 05:27:10|691.54|688.54|692|689|692|689|691.35|688.35|29
1609219640000|2020-12-29 05:27:20|692.03|689.03|692.84|689.84|692.84|689.84|692.03|689.03|34
1609219650000|2020-12-29 05:27:30|692.82|689.82|693.14|690.14|693.26|690.26|692.82|689.82|32
1609219660000|2020-12-29 05:27:40|693.13|690.13|694.17|691.17|694.31|691.31|693.12|690.12|31
1609219670000|2020-12-29 05:27:50|694.15|691.15|693.95|690.95|694.15|691.15|693.74|690.74|37
1609219680000|2020-12-29 05:28:00|693.96|690.96|694.67|691.67|694.68|691.68|693.96|690.96|32
1609219690000|2020-12-29 05:28:10|694.72|691.72|694.61|691.61|694.77|691.77|694.57|691.57|33
1609219700000|2020-12-29 05:28:20|694.6|691.6|695.37|692.37|695.37|692.37|694.5|691.5|37
1609219710000|2020-12-29 05:28:30|695.36|692.36|695.91|692.91|695.91|692.91|695.32|692.32|30
1609219720000|2020-12-29 05:28:40|695.98|692.98|696.52|693.52|696.52|693.52|695.98|692.98|31
1609219730000|2020-12-29 05:28:50|696.68|693.68|697.53|694.53|698.03|695.03|696.68|693.68|36
1609219740000|2020-12-29 05:29:00|697.58|694.58|697.69|694.69|697.73|694.73|697.32|694.32|33
1609219750000|2020-12-29 05:29:10|697.72|694.72|698.25|695.25|698.31|695.31|697.72|694.72|32
1609219760000|2020-12-29 05:29:20|698.27|695.27|698.75|695.75|698.81|695.81|698.27|695.27|30
1609219770000|2020-12-29 05:29:30|698.74|695.74|698.66|695.66|698.8|695.8|698.4|695.4|33
1609219780000|2020-12-29 05:29:40|698.71|695.71|699.33|696.33|699.33|696.33|698.71|695.71|30
1609219790000|2020-12-29 05:29:50|699.32|696.32|699.25|696.25|699.38|696.38|699.13|696.13|28
1609219800000|2020-12-29 05:30:00|699.21|696.21|698.11|695.11|699.21|696.21|698.1|695.1|32
1609219810000|2020-12-29 05:30:10|698.09|695.09|697.49|694.49|698.09|695.09|697.43|694.43|31
1609219820000|2020-12-29 05:30:20|697.46|694.46|697.39|694.39|697.53|694.53|697.36|694.36|30
1609219830000|2020-12-29 05:30:30|697.37|694.37|696.79|693.79|697.44|694.44|696.79|693.79|33
1609219840000|2020-12-29 05:30:40|696.75|693.75|696.92|693.92|697.35|694.35|696.68|693.68|38
1609219850000|2020-12-29 05:30:50|697.04|694.04|697.35|694.35|697.39|694.39|696.76|693.76|34
1609219860000|2020-12-29 05:31:00|697.34|694.34|698.01|695.01|698.01|695.01|697.24|694.24|35
1609219870000|2020-12-29 05:31:10|697.98|694.98|698.12|695.12|698.22|695.22|697.98|694.98|31
1609219880000|2020-12-29 05:31:20|698.1|695.1|698|695|698.18|695.18|697.95|694.95|33
1609219890000|2020-12-29 05:31:30|697.99|694.99|697.47|694.47|698.01|695.01|697.46|694.46|30
1609219900000|2020-12-29 05:31:40|697.48|694.48|696.81|693.81|697.55|694.55|696.81|693.81|31
1609219910000|2020-12-29 05:31:50|696.85|693.85|697.6|694.6|697.69|694.69|696.75|693.75|30
1609219920000|2020-12-29 05:32:00|697.59|694.59|697.49|694.49|697.59|694.59|697.46|694.46|24
1609219930000|2020-12-29 05:32:10|697.5|694.5|698.27|695.27|698.27|695.27|697.5|694.5|32
1609219940000|2020-12-29 05:32:20|698.28|695.28|698.65|695.65|698.7|695.7|698.27|695.27|27
1609219950000|2020-12-29 05:32:30|698.66|695.66|699.07|696.07|699.16|696.16|698.52|695.52|29
1609219960000|2020-12-29 05:32:40|699|696|699.29|696.29|699.29|696.29|698.79|695.79|31
1609219970000|2020-12-29 05:32:50|699.22|696.22|699.43|696.43|699.43|696.43|699.18|696.18|29
1609219980000|2020-12-29 05:33:00|699.48|696.48|699.8|696.8|699.98|696.98|699.48|696.48|30
1609219990000|2020-12-29 05:33:10|699.83|696.83|699.71|696.71|699.88|696.88|699.68|696.68|30
1609220000000|2020-12-29 05:33:20|699.73|696.73|699.67|696.67|699.76|696.76|699.65|696.65|28
1609220010000|2020-12-29 05:33:30|699.65|696.65|699.29|696.29|699.65|696.65|699.16|696.16|30
1609220020000|2020-12-29 05:33:40|699.2|696.2|699.69|696.69|699.69|696.69|699.17|696.17|28
1609220030000|2020-12-29 05:33:50|699.7|696.7|699.86|696.86|699.86|696.86|699.7|696.7|29
1609220040000|2020-12-29 05:34:00|699.87|696.87|700.12|697.12|700.14|697.14|699.85|696.85|25
1609220050000|2020-12-29 05:34:10|700.1|697.1|701.11|698.11|701.11|698.11|700.1|697.1|30
1609220060000|2020-12-29 05:34:20|701.12|698.12|700.94|697.94|701.19|698.19|700.87|697.87|23
1609220070000|2020-12-29 05:34:30|700.89|697.89|701.53|698.53|701.54|698.54|700.89|697.89|32
1609220080000|2020-12-29 05:34:40|701.54|698.54|701.8|698.8|701.86|698.86|701.54|698.54|31
1609220090000|2020-12-29 05:34:50|701.79|698.79|700.96|697.96|701.85|698.85|700.96|697.96|35
1609220100000|2020-12-29 05:35:00|700.85|697.85|700.57|697.57|700.87|697.87|700.07|697.07|33
1609220110000|2020-12-29 05:35:10|700.48|697.48|701.68|698.68|701.69|698.69|700.48|697.48|31
1609220120000|2020-12-29 05:35:20|701.71|698.71|701.68|698.68|701.8|698.8|701.61|698.61|34
1609220130000|2020-12-29 05:35:30|701.72|698.72|701.6|698.6|701.74|698.74|701.4|698.4|35
1609220140000|2020-12-29 05:35:40|701.61|698.61|702.16|699.16|702.25|699.25|701.61|698.61|25
1609220150000|2020-12-29 05:35:50|702.12|699.12|701.83|698.83|702.32|699.32|701.83|698.83|32
1609220160000|2020-12-29 05:36:00|701.87|698.87|701.94|698.94|702.05|699.05|701.66|698.66|31
1609220170000|2020-12-29 05:36:10|702.01|699.01|702.01|699.01|702.12|699.12|701.97|698.97|32
1609220180000|2020-12-29 05:36:20|702|699|701.96|698.96|702.15|699.15|701.95|698.95|27
1609220190000|2020-12-29 05:36:30|701.97|698.97|702.35|699.35|702.39|699.39|701.97|698.97|27
1609220200000|2020-12-29 05:36:40|702.34|699.34|702.63|699.63|702.63|699.63|702.19|699.19|29
1609220210000|2020-12-29 05:36:50|702.61|699.61|702.63|699.63|702.81|699.81|702.6|699.6|25
1609220220000|2020-12-29 05:37:00|702.64|699.64|702.85|699.85|702.87|699.87|702.6|699.6|29
1609220230000|2020-12-29 05:37:10|702.86|699.86|702.84|699.84|702.86|699.86|702.72|699.72|32
1609220240000|2020-12-29 05:37:20|702.85|699.85|702.52|699.52|702.9|699.9|702.51|699.51|21
1609220250000|2020-12-29 05:37:30|702.49|699.49|702.48|699.48|702.56|699.56|702.48|699.48|24
1609220260000|2020-12-29 05:37:40|702.56|699.56|702.38|699.38|702.56|699.56|702.17|699.17|32
1609220270000|2020-12-29 05:37:50|702.41|699.41|702.48|699.48|702.89|699.89|702.39|699.39|31
1609220280000|2020-12-29 05:38:00|702.49|699.49|702.22|699.22|702.49|699.49|702.14|699.14|32
1609220290000|2020-12-29 05:38:10|702.27|699.27|702.58|699.58|702.59|699.59|702.21|699.21|30
1609220300000|2020-12-29 05:38:20|702.59|699.59|702.29|699.29|702.61|699.61|702.26|699.26|24
1609220310000|2020-12-29 05:38:30|702.25|699.25|702.36|699.36|702.37|699.37|702.25|699.25|16
1609220320000|2020-12-29 05:38:40|702.34|699.34|702.5|699.5|702.52|699.52|702.34|699.34|15
1609220330000|2020-12-29 05:38:50|702.51|699.51|702.98|699.98|703.15|700.15|702.51|699.51|32
1609220340000|2020-12-29 05:39:00|702.97|699.97|702.9|699.9|703|700|702.81|699.81|28
1609220350000|2020-12-29 05:39:10|702.89|699.89|703.48|700.48|703.49|700.49|702.89|699.89|33
1609220360000|2020-12-29 05:39:20|703.63|700.63|703.92|700.92|704.02|701.02|703.63|700.63|33
1609220370000|2020-12-29 05:39:30|703.9|700.9|704.03|701.03|704.07|701.07|703.89|700.89|27
1609220380000|2020-12-29 05:39:40|704.06|701.06|704.09|701.09|704.09|701.09|704|701|26
1609220390000|2020-12-29 05:39:50|704.16|701.16|703.81|700.81|704.16|701.16|703.79|700.79|27
1609220400000|2020-12-29 05:40:00|703.8|700.8|703.95|700.95|704.01|701.01|703.8|700.8|21
1609220410000|2020-12-29 05:40:10|703.92|700.92|703.71|700.71|703.92|700.92|703.69|700.69|26
1609220420000|2020-12-29 05:40:20|703.69|700.69|703.76|700.76|703.83|700.83|703.69|700.69|33
1609220430000|2020-12-29 05:40:30|703.75|700.75|703.67|700.67|703.82|700.82|703.67|700.67|21
1609220440000|2020-12-29 05:40:40|703.66|700.66|703.64|700.64|703.68|700.68|703.63|700.63|13
1609220450000|2020-12-29 05:40:50|703.65|700.65|703.65|700.65|703.71|700.71|703.64|700.64|14
1609220460000|2020-12-29 05:41:00|703.67|700.67|703.77|700.77|703.77|700.77|703.65|700.65|13
1609220470000|2020-12-29 05:41:10|703.72|700.72|703.14|700.14|703.77|700.77|703.14|700.14|25
1609220480000|2020-12-29 05:41:20|703.13|700.13|703.13|700.13|703.2|700.2|703.08|700.08|19
1609220490000|2020-12-29 05:41:30|703.15|700.15|702.82|699.82|703.23|700.23|702.78|699.78|8
1609220500000|2020-12-29 05:41:40|702.91|699.91|703.39|700.39|703.39|700.39|702.87|699.87|24
1609220510000|2020-12-29 05:41:50|703.42|700.42|703.8|700.8|703.91|700.91|703.4|700.4|29
1609220520000|2020-12-29 05:42:00|703.83|700.83|703.32|700.32|703.83|700.83|703.21|700.21|30
1609220530000|2020-12-29 05:42:10|703.29|700.29|703.72|700.72|703.97|700.97|703.28|700.28|34
1609220540000|2020-12-29 05:42:20|703.76|700.76|702.79|699.79|703.83|700.83|702.77|699.77|38
1609220550000|2020-12-29 05:42:30|702.77|699.77|702.81|699.81|702.96|699.96|702.76|699.76|33
1609220560000|2020-12-29 05:42:40|702.82|699.82|702.91|699.91|702.94|699.94|702.81|699.81|28
1609220570000|2020-12-29 05:42:50|702.92|699.92|703.35|700.35|703.35|700.35|702.89|699.89|18
1609220580000|2020-12-29 05:43:00|703.34|700.34|702.76|699.76|703.34|700.34|702.76|699.76|26
1609220590000|2020-12-29 05:43:10|702.75|699.75|703.09|700.09|703.14|700.14|702.75|699.75|26
1609220600000|2020-12-29 05:43:20|703.08|700.08|703|700|703.11|700.11|702.98|699.98|23
1609220610000|2020-12-29 05:43:30|703.02|700.02|702.89|699.89|703.02|700.02|702.84|699.84|25
1609220620000|2020-12-29 05:43:40|702.86|699.86|703.05|700.05|703.11|700.11|702.85|699.85|17
1609220630000|2020-12-29 05:43:50|703.06|700.06|703.01|700.01|703.39|700.39|702.99|699.99|24
1609220640000|2020-12-29 05:44:00|703|700|702.79|699.79|703.01|700.01|702.78|699.78|21
1609220650000|2020-12-29 05:44:10|702.78|699.78|702.64|699.64|702.78|699.78|702.64|699.64|23
1609220660000|2020-12-29 05:44:20|702.65|699.65|702.66|699.66|702.74|699.74|702.62|699.62|22
1609220670000|2020-12-29 05:44:30|702.65|699.65|702.81|699.81|702.91|699.91|702.63|699.63|21
1609220680000|2020-12-29 05:44:40|702.8|699.8|702.83|699.83|702.83|699.83|702.74|699.74|21
1609220690000|2020-12-29 05:44:50|702.78|699.78|703.11|700.11|703.12|700.12|702.78|699.78|33
1609220700000|2020-12-29 05:45:00|703.06|700.06|702.57|699.57|703.08|700.08|702.56|699.56|25
1609220710000|2020-12-29 05:45:10|702.53|699.53|702.13|699.13|702.55|699.55|702.09|699.09|27
1609220720000|2020-12-29 05:45:20|702.14|699.14|702.17|699.17|702.32|699.32|702.13|699.13|28
1609220730000|2020-12-29 05:45:30|702.15|699.15|702.25|699.25|702.31|699.31|702.11|699.11|30
1609220740000|2020-12-29 05:45:40|702.31|699.31|702.39|699.39|702.39|699.39|702.1|699.1|28
1609220750000|2020-12-29 05:45:50|702.36|699.36|702.37|699.37|702.48|699.48|702.33|699.33|28
1609220760000|2020-12-29 05:46:00|702.35|699.35|702.33|699.33|702.44|699.44|702.27|699.27|27
1609220770000|2020-12-29 05:46:10|702.3|699.3|702.23|699.23|702.36|699.36|702.17|699.17|31
1609220780000|2020-12-29 05:46:20|702.21|699.21|702.17|699.17|702.26|699.26|701.99|698.99|26
1609220790000|2020-12-29 05:46:30|702.06|699.06|701.24|698.24|702.29|699.29|701.23|698.23|34
1609220800000|2020-12-29 05:46:40|701.25|698.25|700.93|697.93|701.25|698.25|700.68|697.68|34
1609220810000|2020-12-29 05:46:50|700.92|697.92|701.11|698.11|701.24|698.24|700.92|697.92|33
1609220820000|2020-12-29 05:47:00|701.07|698.07|700.85|697.85|701.07|698.07|700.76|697.76|32
1609220830000|2020-12-29 05:47:10|700.78|697.78|700.89|697.89|701.01|698.01|700.78|697.78|23
1609220840000|2020-12-29 05:47:20|700.82|697.82|701.01|698.01|701.14|698.14|700.65|697.65|36
1609220850000|2020-12-29 05:47:30|701.03|698.03|700.22|697.22|701.09|698.09|700.2|697.2|29
1609220860000|2020-12-29 05:47:40|700.21|697.21|699.98|696.98|700.28|697.28|699.98|696.98|25
1609220870000|2020-12-29 05:47:50|700.02|697.02|699.71|696.71|700.17|697.17|699.31|696.31|31
1609220880000|2020-12-29 05:48:00|699.72|696.72|700.77|697.77|700.77|697.77|699.72|696.72|37
1609220890000|2020-12-29 05:48:10|700.78|697.78|700.6|697.6|700.85|697.85|700.6|697.6|36
1609220900000|2020-12-29 05:48:20|700.58|697.58|700.57|697.57|700.58|697.58|700.43|697.43|28
1609220910000|2020-12-29 05:48:30|700.64|697.64|701.63|698.63|701.72|698.72|700.62|697.62|35
1609220920000|2020-12-29 05:48:40|701.62|698.62|701.51|698.51|701.62|698.62|701.42|698.42|36
1609220930000|2020-12-29 05:48:50|701.5|698.5|701.86|698.86|701.95|698.95|701.48|698.48|32
1609220940000|2020-12-29 05:49:00|701.97|698.97|702.06|699.06|702.06|699.06|701.87|698.87|34
1609220950000|2020-12-29 05:49:10|702.16|699.16|702.69|699.69|702.69|699.69|702.08|699.08|34
1609220960000|2020-12-29 05:49:20|702.71|699.71|703.16|700.16|703.16|700.16|702.71|699.71|29
1609220970000|2020-12-29 05:49:30|703.17|700.17|703.7|700.7|703.71|700.71|703.17|700.17|27
1609220980000|2020-12-29 05:49:40|703.71|700.71|703.66|700.66|703.99|700.99|703.66|700.66|34
1609220990000|2020-12-29 05:49:50|703.69|700.69|703.67|700.67|703.71|700.71|703.06|700.06|34
1609221000000|2020-12-29 05:50:00|703.7|700.7|703.58|700.58|703.88|700.88|703.37|700.37|28
1609221010000|2020-12-29 05:50:10|703.59|700.59|703.78|700.78|703.79|700.79|703.57|700.57|22
1609221020000|2020-12-29 05:50:20|703.8|700.8|704.08|701.08|704.08|701.08|703.79|700.79|28
1609221030000|2020-12-29 05:50:30|704.07|701.07|704.15|701.15|704.19|701.19|704.07|701.07|26
1609221040000|2020-12-29 05:50:40|704.17|701.17|704.49|701.49|704.49|701.49|704.17|701.17|27
1609221050000|2020-12-29 05:50:50|704.5|701.5|704.69|701.69|704.69|701.69|704.49|701.49|17
1609221060000|2020-12-29 05:51:00|704.67|701.67|704.43|701.43|704.69|701.69|704.43|701.43|27
1609221070000|2020-12-29 05:51:10|704.44|701.44|704.57|701.57|704.58|701.58|704.42|701.42|29
1609221080000|2020-12-29 05:51:20|704.56|701.56|704.54|701.54|704.64|701.64|704.53|701.53|29
1609221090000|2020-12-29 05:51:30|704.55|701.55|704.42|701.42|704.56|701.56|704.37|701.37|30
1609221100000|2020-12-29 05:51:40|704.47|701.47|705.07|702.07|705.22|702.22|704.47|701.47|35
1609221110000|2020-12-29 05:51:50|705.06|702.06|705.42|702.42|705.49|702.49|705.06|702.06|33
1609221120000|2020-12-29 05:52:00|705.43|702.43|705.28|702.28|705.61|702.61|705.28|702.28|32
1609221130000|2020-12-29 05:52:10|705.26|702.26|705.54|702.54|705.67|702.67|705.26|702.26|33
1609221140000|2020-12-29 05:52:20|705.43|702.43|704.98|701.98|705.53|702.53|704.97|701.97|27
1609221150000|2020-12-29 05:52:30|705|702|704.93|701.93|705.01|702.01|704.78|701.78|32
1609221160000|2020-12-29 05:52:40|704.92|701.92|705.28|702.28|705.33|702.33|704.83|701.83|37
1609221170000|2020-12-29 05:52:50|705.33|702.33|705.62|702.62|705.64|702.64|705.33|702.33|24
1609221180000|2020-12-29 05:53:00|705.64|702.64|705.2|702.2|705.64|702.64|705.2|702.2|30
1609221190000|2020-12-29 05:53:10|705.18|702.18|705.3|702.3|705.32|702.32|705.15|702.15|32
1609221200000|2020-12-29 05:53:20|705.31|702.31|705.19|702.19|705.39|702.39|705.19|702.19|27
1609221210000|2020-12-29 05:53:30|705.15|702.15|704.89|701.89|705.21|702.21|704.88|701.88|23
1609221220000|2020-12-29 05:53:40|704.95|701.95|704.86|701.86|705.01|702.01|704.86|701.86|24
1609221230000|2020-12-29 05:53:50|704.87|701.87|704.86|701.86|704.88|701.88|704.8|701.8|22
1609221240000|2020-12-29 05:54:00|704.85|701.85|704.81|701.81|704.89|701.89|704.8|701.8|24
1609221250000|2020-12-29 05:54:10|704.82|701.82|705.12|702.12|705.15|702.15|704.82|701.82|26
1609221260000|2020-12-29 05:54:20|705.13|702.13|705.06|702.06|705.14|702.14|705.05|702.05|26
1609221270000|2020-12-29 05:54:30|705.08|702.08|704.97|701.97|705.09|702.09|704.97|701.97|19
1609221280000|2020-12-29 05:54:40|704.99|701.99|705.08|702.08|705.11|702.11|704.99|701.99|12
1609221290000|2020-12-29 05:54:50|705.07|702.07|705.02|702.02|705.1|702.1|705.02|702.02|12
1609221300000|2020-12-29 05:55:00|705.05|702.05|704.97|701.97|705.08|702.08|704.97|701.97|14
1609221310000|2020-12-29 05:55:10|704.99|701.99|704.88|701.88|704.99|701.99|704.86|701.86|17
1609221320000|2020-12-29 05:55:20|704.89|701.89|704.94|701.94|704.94|701.94|704.86|701.86|24
1609221330000|2020-12-29 05:55:30|704.93|701.93|705.11|702.11|705.13|702.13|704.92|701.92|25
1609221340000|2020-12-29 05:55:40|705.09|702.09|705.79|702.79|705.79|702.79|705.05|702.05|24
1609221350000|2020-12-29 05:55:50|705.72|702.72|706.39|703.39|706.4|703.4|705.72|702.72|29
1609221360000|2020-12-29 05:56:00|706.35|703.35|705.66|702.66|706.35|703.35|705.63|702.63|29
1609221370000|2020-12-29 05:56:10|705.71|702.71|705.46|702.46|705.75|702.75|705.43|702.43|26
1609221380000|2020-12-29 05:56:20|705.45|702.45|705.47|702.47|705.47|702.47|705.41|702.41|13
1609221390000|2020-12-29 05:56:30|705.49|702.49|705.81|702.81|705.84|702.84|705.48|702.48|31
1609221400000|2020-12-29 05:56:40|705.83|702.83|705.57|702.57|705.92|702.92|705.41|702.41|33
1609221410000|2020-12-29 05:56:50|705.52|702.52|705.29|702.29|705.52|702.52|705.15|702.15|24
1609221420000|2020-12-29 05:57:00|705.26|702.26|704.89|701.89|705.64|702.64|704.89|701.89|37
1609221430000|2020-12-29 05:57:10|704.91|701.91|705.18|702.18|705.42|702.42|704.9|701.9|32
1609221440000|2020-12-29 05:57:20|705.16|702.16|705.22|702.22|705.22|702.22|705.04|702.04|35
1609221450000|2020-12-29 05:57:30|705.3|702.3|705.69|702.69|705.73|702.73|705.3|702.3|31
1609221460000|2020-12-29 05:57:40|705.7|702.7|705.31|702.31|705.7|702.7|705.26|702.26|28
1609221470000|2020-12-29 05:57:50|705.25|702.25|705.38|702.38|705.56|702.56|705.24|702.24|30
1609221480000|2020-12-29 05:58:00|705.41|702.41|705.42|702.42|705.68|702.68|705.36|702.36|30
1609221490000|2020-12-29 05:58:10|705.44|702.44|705.4|702.4|705.49|702.49|705.38|702.38|20
1609221500000|2020-12-29 05:58:20|705.39|702.39|705.3|702.3|705.49|702.49|705.3|702.3|28
1609221510000|2020-12-29 05:58:30|705.28|702.28|705.12|702.12|705.31|702.31|705.02|702.02|27
1609221520000|2020-12-29 05:58:40|705.17|702.17|705.56|702.56|705.62|702.62|704.99|701.99|34
1609221530000|2020-12-29 05:58:50|705.6|702.6|705.57|702.57|705.8|702.8|705.55|702.55|36
1609221540000|2020-12-29 05:59:00|705.54|702.54|705.61|702.61|705.67|702.67|705.22|702.22|29
1609221550000|2020-12-29 05:59:10|705.66|702.66|705.73|702.73|705.74|702.74|705.51|702.51|26
1609221560000|2020-12-29 05:59:20|705.72|702.72|705.75|702.75|705.76|702.76|705.54|702.54|24
1609221570000|2020-12-29 05:59:30|705.85|702.85|707.41|704.41|707.41|704.41|705.85|702.85|36
1609221580000|2020-12-29 05:59:40|707.58|704.58|707.53|704.53|707.58|704.58|707.42|704.42|28
1609221590000|2020-12-29 05:59:50|707.49|704.49|707.6|704.6|707.64|704.64|707.45|704.45|31
1609221600000|2020-12-29 06:00:00|707.58|704.58|707.5|704.5|707.62|704.62|707.45|704.45|30
1609221610000|2020-12-29 06:00:10|707.51|704.51|707.35|704.35|707.51|704.51|707.32|704.32|31
1609221620000|2020-12-29 06:00:20|707.34|704.34|707.17|704.17|707.39|704.39|707.17|704.17|36
1609221630000|2020-12-29 06:00:30|707.25|704.25|707.08|704.08|707.28|704.28|706.96|703.96|29
1609221640000|2020-12-29 06:00:40|707.06|704.06|707.04|704.04|707.12|704.12|706.67|703.67|30
1609221650000|2020-12-29 06:00:50|706.78|703.78|705.99|702.99|707.11|704.11|705.99|702.99|32
1609221660000|2020-12-29 06:01:00|706|703|705.76|702.76|706.07|703.07|705.74|702.74|27
1609221670000|2020-12-29 06:01:10|705.75|702.75|706.06|703.06|706.06|703.06|705.75|702.75|26
1609221680000|2020-12-29 06:01:20|706.1|703.1|706.01|703.01|706.15|703.15|706|703|27
1609221690000|2020-12-29 06:01:30|706.02|703.02|706.16|703.16|706.16|703.16|705.81|702.81|25
1609221700000|2020-12-29 06:01:40|706.14|703.14|706.27|703.27|706.34|703.34|706.11|703.11|31
1609221710000|2020-12-29 06:01:50|706.28|703.28|706.21|703.21|706.29|703.29|706.11|703.11|29
1609221720000|2020-12-29 06:02:00|706.2|703.2|706.16|703.16|706.27|703.27|706.09|703.09|25
1609221730000|2020-12-29 06:02:10|706.15|703.15|706.17|703.17|706.21|703.21|706.04|703.04|36
1609221740000|2020-12-29 06:02:20|706.16|703.16|706.2|703.2|706.26|703.26|706.15|703.15|30
1609221750000|2020-12-29 06:02:30|706.21|703.21|706.3|703.3|706.35|703.35|706.21|703.21|29
1609221760000|2020-12-29 06:02:40|706.32|703.32|706.12|703.12|706.33|703.33|706.1|703.1|24
1609221770000|2020-12-29 06:02:50|706.18|703.18|706.18|703.18|706.19|703.19|706.14|703.14|19
1609221780000|2020-12-29 06:03:00|706.16|703.16|706.39|703.39|706.42|703.42|706.16|703.16|20
1609221790000|2020-12-29 06:03:10|706.38|703.38|705.92|702.92|706.38|703.38|705.88|702.88|30
1609221800000|2020-12-29 06:03:20|705.91|702.91|706.24|703.24|706.31|703.31|705.87|702.87|30
1609221810000|2020-12-29 06:03:30|706.23|703.23|706.04|703.04|706.25|703.25|706.02|703.02|22
1609221820000|2020-12-29 06:03:40|706.03|703.03|705.84|702.84|706.04|703.04|705.77|702.77|20
1609221830000|2020-12-29 06:03:50|705.82|702.82|705.83|702.83|705.85|702.85|705.78|702.78|25
1609221840000|2020-12-29 06:04:00|705.82|702.82|705.73|702.73|705.83|702.83|705.71|702.71|28
1609221850000|2020-12-29 06:04:10|705.68|702.68|705.83|702.83|705.85|702.85|705.52|702.52|25
1609221860000|2020-12-29 06:04:20|705.82|702.82|705.91|702.91|705.93|702.93|705.77|702.77|22
1609221870000|2020-12-29 06:04:30|705.92|702.92|705.86|702.86|705.94|702.94|705.83|702.83|29
1609221880000|2020-12-29 06:04:40|705.87|702.87|705.74|702.74|705.89|702.89|705.73|702.73|24
1609221890000|2020-12-29 06:04:50|705.71|702.71|705.62|702.62|705.76|702.76|705.59|702.59|31
1609221900000|2020-12-29 06:05:00|705.6|702.6|705.52|702.52|705.61|702.61|705.52|702.52|13
1609221910000|2020-12-29 06:05:10|705.55|702.55|705.63|702.63|705.63|702.63|705.52|702.52|19
1609221920000|2020-12-29 06:05:20|705.6|702.6|705.59|702.59|705.66|702.66|705.59|702.59|29
1609221930000|2020-12-29 06:05:30|705.58|702.58|705.44|702.44|705.6|702.6|705.39|702.39|17
1609221940000|2020-12-29 06:05:40|705.37|702.37|705.31|702.31|705.44|702.44|705.28|702.28|22
1609221950000|2020-12-29 06:05:50|705.33|702.33|705.18|702.18|705.34|702.34|705.14|702.14|17
1609221960000|2020-12-29 06:06:00|705.19|702.19|705.41|702.41|705.46|702.46|705.19|702.19|19
1609221970000|2020-12-29 06:06:10|705.42|702.42|705.57|702.57|705.57|702.57|705.41|702.41|19
1609221980000|2020-12-29 06:06:20|705.56|702.56|705.61|702.61|705.64|702.64|705.51|702.51|24
1609221990000|2020-12-29 06:06:30|705.62|702.62|705.49|702.49|705.62|702.62|705.35|702.35|21
1609222000000|2020-12-29 06:06:40|705.5|702.5|705.48|702.48|705.53|702.53|705.48|702.48|25
1609222010000|2020-12-29 06:06:50|705.47|702.47|705.46|702.46|705.5|702.5|705.46|702.46|9
1609222020000|2020-12-29 06:07:00|705.45|702.45|705.35|702.35|705.46|702.46|705.33|702.33|16
1609222030000|2020-12-29 06:07:10|705.36|702.36|705.33|702.33|705.4|702.4|705.33|702.33|16
1609222040000|2020-12-29 06:07:20|705.34|702.34|705.01|702.01|705.39|702.39|705.01|702.01|22
1609222050000|2020-12-29 06:07:30|705.04|702.04|704.85|701.85|705.14|702.14|704.82|701.82|19
1609222060000|2020-12-29 06:07:40|704.86|701.86|704.78|701.78|704.86|701.86|704.61|701.61|26
1609222070000|2020-12-29 06:07:50|704.76|701.76|704.74|701.74|704.81|701.81|704.73|701.73|22
1609222080000|2020-12-29 06:08:00|704.75|701.75|704.7|701.7|704.75|701.75|704.69|701.69|19
1609222090000|2020-12-29 06:08:10|704.65|701.65|704.56|701.56|704.67|701.67|704.55|701.55|21
1609222100000|2020-12-29 06:08:20|704.47|701.47|704.48|701.48|704.49|701.49|704.4|701.4|18
1609222110000|2020-12-29 06:08:30|704.62|701.62|704.74|701.74|704.87|701.87|704.6|701.6|17
1609222120000|2020-12-29 06:08:40|704.72|701.72|704.64|701.64|704.74|701.74|704.6|701.6|24
1609222130000|2020-12-29 06:08:50|704.6|701.6|704.67|701.67|704.68|701.68|704.56|701.56|30
1609222140000|2020-12-29 06:09:00|704.61|701.61|704.61|701.61|704.64|701.64|704.57|701.57|26
1609222150000|2020-12-29 06:09:10|704.6|701.6|704.46|701.46|704.61|701.61|704.46|701.46|15
1609222160000|2020-12-29 06:09:20|704.45|701.45|704.45|701.45|704.52|701.52|704.16|701.16|29
1609222170000|2020-12-29 06:09:30|704.38|701.38|703.66|700.66|704.44|701.44|703.58|700.58|17
1609222180000|2020-12-29 06:09:40|703.62|700.62|703.49|700.49|703.62|700.62|703.38|700.38|26
1609222190000|2020-12-29 06:09:50|703.45|700.45|703.32|700.32|703.54|700.54|703.32|700.32|27
1609222200000|2020-12-29 06:10:00|703.37|700.37|703.36|700.36|703.44|700.44|703.27|700.27|26
1609222210000|2020-12-29 06:10:10|703.2|700.2|703.48|700.48|703.48|700.48|703.2|700.2|32
1609222220000|2020-12-29 06:10:20|703.4|700.4|703.44|700.44|703.54|700.54|703.4|700.4|26
1609222230000|2020-12-29 06:10:30|703.45|700.45|703.46|700.46|703.46|700.46|703.41|700.41|21
1609222240000|2020-12-29 06:10:40|703.47|700.47|703.82|700.82|703.82|700.82|703.42|700.42|24
1609222250000|2020-12-29 06:10:50|703.87|700.87|704.22|701.22|704.24|701.24|703.79|700.79|27
1609222260000|2020-12-29 06:11:00|704.25|701.25|704.63|701.63|704.64|701.64|704.22|701.22|24
1609222270000|2020-12-29 06:11:10|704.57|701.57|704.76|701.76|704.76|701.76|704.57|701.57|25
1609222280000|2020-12-29 06:11:20|704.73|701.73|705.53|702.53|705.55|702.55|704.7|701.7|31
1609222290000|2020-12-29 06:11:30|705.54|702.54|705.64|702.64|705.64|702.64|705.54|702.54|11
1609222300000|2020-12-29 06:11:40|705.63|702.63|705.72|702.72|705.84|702.84|705.63|702.63|25
1609222310000|2020-12-29 06:11:50|705.73|702.73|705.65|702.65|705.77|702.77|705.65|702.65|17
1609222320000|2020-12-29 06:12:00|705.69|702.69|705.24|702.24|705.69|702.69|705.21|702.21|26
1609222330000|2020-12-29 06:12:10|705.26|702.26|705.12|702.12|705.26|702.26|705.05|702.05|25
1609222340000|2020-12-29 06:12:20|705.13|702.13|705.41|702.41|705.46|702.46|705.05|702.05|34
1609222350000|2020-12-29 06:12:30|705.43|702.43|705.35|702.35|705.46|702.46|705.3|702.3|25
1609222360000|2020-12-29 06:12:40|705.34|702.34|705.19|702.19|705.35|702.35|704.94|701.94|30
1609222370000|2020-12-29 06:12:50|705.15|702.15|705.01|702.01|705.15|702.15|704.97|701.97|11
1609222380000|2020-12-29 06:13:00|705.03|702.03|705.1|702.1|705.1|702.1|704.99|701.99|32
1609222390000|2020-12-29 06:13:10|705.09|702.09|705.12|702.12|705.22|702.22|705.04|702.04|16
1609222400000|2020-12-29 06:13:20|705.15|702.15|705.13|702.13|705.18|702.18|705.04|702.04|20
1609222410000|2020-12-29 06:13:30|705.14|702.14|705.26|702.26|705.29|702.29|705.14|702.14|29
1609222420000|2020-12-29 06:13:40|705.23|702.23|704.76|701.76|705.26|702.26|704.73|701.73|25
1609222430000|2020-12-29 06:13:50|704.78|701.78|704.72|701.72|705.03|702.03|704.7|701.7|32
1609222440000|2020-12-29 06:14:00|704.73|701.73|704.75|701.75|704.77|701.77|704.71|701.71|24
1609222450000|2020-12-29 06:14:10|704.72|701.72|704.71|701.71|704.76|701.76|704.67|701.67|13
1609222460000|2020-12-29 06:14:20|704.72|701.72|704.73|701.73|704.75|701.75|704.68|701.68|18
1609222470000|2020-12-29 06:14:30|704.74|701.74|704.67|701.67|704.74|701.74|704.67|701.67|14
1609222480000|2020-12-29 06:14:40|704.74|701.74|704.69|701.69|704.79|701.79|704.66|701.66|25
1609222490000|2020-12-29 06:14:50|704.7|701.7|704.66|701.66|704.73|701.73|704.58|701.58|22
1609222500000|2020-12-29 06:15:00|704.65|701.65|704.62|701.62|704.67|701.67|704.59|701.59|21
1609222510000|2020-12-29 06:15:10|704.64|701.64|704.63|701.63|704.66|701.66|704.57|701.57|29
1609222520000|2020-12-29 06:15:20|704.65|701.65|704.51|701.51|704.65|701.65|704.45|701.45|25
1609222530000|2020-12-29 06:15:30|704.55|701.55|704.58|701.58|704.58|701.58|704.05|701.05|26
1609222540000|2020-12-29 06:15:40|704.27|701.27|704.34|701.34|704.47|701.47|704|701|29
1609222550000|2020-12-29 06:15:50|704.33|701.33|704.65|701.65|704.65|701.65|704.33|701.33|24
1609222560000|2020-12-29 06:16:00|704.57|701.57|704.21|701.21|704.57|701.57|704.21|701.21|19
1609222570000|2020-12-29 06:16:10|704.23|701.23|704.32|701.32|704.38|701.38|704.23|701.23|24
1609222580000|2020-12-29 06:16:20|704.31|701.31|704.66|701.66|704.66|701.66|704.3|701.3|28
1609222590000|2020-12-29 06:16:30|704.65|701.65|704.86|701.86|704.88|701.88|704.65|701.65|23
1609222600000|2020-12-29 06:16:40|704.85|701.85|705.05|702.05|705.05|702.05|704.8|701.8|19
1609222610000|2020-12-29 06:16:50|705.04|702.04|705.91|702.91|705.91|702.91|705.02|702.02|20
1609222620000|2020-12-29 06:17:00|705.89|702.89|706.28|703.28|706.33|703.33|705.89|702.89|24
1609222630000|2020-12-29 06:17:10|706.27|703.27|706.26|703.26|706.29|703.29|706.19|703.19|18
1609222640000|2020-12-29 06:17:20|706.19|703.19|706.19|703.19|706.29|703.29|706.16|703.16|25
1609222650000|2020-12-29 06:17:30|706.21|703.21|706.37|703.37|706.37|703.37|706.19|703.19|19
1609222660000|2020-12-29 06:17:40|706.38|703.38|706.64|703.64|706.64|703.64|706.37|703.37|23
1609222670000|2020-12-29 06:17:50|706.63|703.63|706.69|703.69|706.77|703.77|706.63|703.63|21
1609222680000|2020-12-29 06:18:00|706.68|703.68|706.77|703.77|706.77|703.77|706.61|703.61|20
1609222690000|2020-12-29 06:18:10|706.78|703.78|706.79|703.79|706.9|703.9|706.78|703.78|23
1609222700000|2020-12-29 06:18:20|706.82|703.82|706.69|703.69|706.83|703.83|706.68|703.68|22
1609222710000|2020-12-29 06:18:30|706.7|703.7|706.59|703.59|706.71|703.71|706.5|703.5|21
1609222720000|2020-12-29 06:18:40|706.57|703.57|706.65|703.65|706.66|703.66|706.57|703.57|12
1609222730000|2020-12-29 06:18:50|706.66|703.66|706.89|703.89|706.92|703.92|706.65|703.65|26
1609222740000|2020-12-29 06:19:00|706.85|703.85|707.16|704.16|707.16|704.16|706.85|703.85|20
1609222750000|2020-12-29 06:19:10|707.17|704.17|707.31|704.31|707.31|704.31|707.17|704.17|18
1609222760000|2020-12-29 06:19:20|707.41|704.41|707.6|704.6|707.65|704.65|707.36|704.36|22
1609222770000|2020-12-29 06:19:30|707.61|704.61|707.75|704.75|707.83|704.83|707.56|704.56|22
1609222780000|2020-12-29 06:19:40|707.77|704.77|707.29|704.29|707.77|704.77|707.27|704.27|29
1609222790000|2020-12-29 06:19:50|707.27|704.27|707.1|704.1|707.31|704.31|707.1|704.1|28
1609222800000|2020-12-29 06:20:00|707.09|704.09|707.06|704.06|707.11|704.11|706.99|703.99|24
1609222810000|2020-12-29 06:20:10|707.05|704.05|707.27|704.27|707.3|704.3|707.05|704.05|32
1609222820000|2020-12-29 06:20:20|707.25|704.25|707.36|704.36|707.36|704.36|707.19|704.19|22
1609222830000|2020-12-29 06:20:30|707.4|704.4|707.38|704.38|707.42|704.42|707.35|704.35|24
1609222840000|2020-12-29 06:20:40|707.39|704.39|708.04|705.04|708.06|705.06|707.37|704.37|28
1609222850000|2020-12-29 06:20:50|708.03|705.03|708.13|705.13|708.13|705.13|707.88|704.88|28
1609222860000|2020-12-29 06:21:00|708.1|705.1|708.27|705.27|708.28|705.28|708.09|705.09|27
1609222870000|2020-12-29 06:21:10|708.26|705.26|708.62|705.62|708.62|705.62|708.25|705.25|21
1609222880000|2020-12-29 06:21:20|708.63|705.63|708.85|705.85|708.85|705.85|708.63|705.63|18
1609222890000|2020-12-29 06:21:30|708.89|705.89|708.96|705.96|708.97|705.97|708.89|705.89|22
1609222900000|2020-12-29 06:21:40|709.12|706.12|709.45|706.45|709.46|706.46|709.12|706.12|25
1609222910000|2020-12-29 06:21:50|709.44|706.44|709.49|706.49|709.49|706.49|709.42|706.42|16
1609222920000|2020-12-29 06:22:00|709.5|706.5|709.13|706.13|709.51|706.51|709.06|706.06|26
1609222930000|2020-12-29 06:22:10|709.17|706.17|709.39|706.39|709.43|706.43|709.09|706.09|23
1609222940000|2020-12-29 06:22:20|709.38|706.38|709.56|706.56|709.74|706.74|709.38|706.38|27
1609222950000|2020-12-29 06:22:30|709.57|706.57|709.55|706.55|709.69|706.69|709.55|706.55|21
1609222960000|2020-12-29 06:22:40|709.54|706.54|709.8|706.8|709.81|706.81|709.54|706.54|13
1609222970000|2020-12-29 06:22:50|709.77|706.77|709.71|706.71|709.83|706.83|709.71|706.71|15
1609222980000|2020-12-29 06:23:00|709.72|706.72|709.76|706.76|709.82|706.82|709.66|706.66|22
1609222990000|2020-12-29 06:23:10|709.75|706.75|709.7|706.7|709.78|706.78|709.68|706.68|18
1609223000000|2020-12-29 06:23:20|709.69|706.69|709.71|706.71|709.77|706.77|709.69|706.69|14
1609223010000|2020-12-29 06:23:30|709.75|706.75|710.14|707.14|710.14|707.14|709.75|706.75|12
1609223020000|2020-12-29 06:23:40|710.12|707.12|710.02|707.02|710.14|707.14|709.96|706.96|27
1609223030000|2020-12-29 06:23:50|710.01|707.01|710.16|707.16|710.18|707.18|709.99|706.99|28
1609223040000|2020-12-29 06:24:00|710.15|707.15|710.22|707.22|710.22|707.22|710.11|707.11|14
1609223050000|2020-12-29 06:24:10|710.21|707.21|710.16|707.16|710.22|707.22|710.15|707.15|18
1609223060000|2020-12-29 06:24:20|710.13|707.13|710.07|707.07|710.13|707.13|710.06|707.06|17
1609223070000|2020-12-29 06:24:30|710.08|707.08|710.26|707.26|710.26|707.26|710.08|707.08|22
1609223080000|2020-12-29 06:24:40|710.29|707.29|710.57|707.57|710.57|707.57|710.28|707.28|13
1609223090000|2020-12-29 06:24:50|710.61|707.61|711.09|708.09|711.09|708.09|710.56|707.56|23
1609223100000|2020-12-29 06:25:00|711.08|708.08|710.92|707.92|711.11|708.11|710.74|707.74|32
1609223110000|2020-12-29 06:25:10|710.99|707.99|710.58|707.58|710.99|707.99|710.58|707.58|32
1609223120000|2020-12-29 06:25:20|710.56|707.56|711.05|708.05|711.05|708.05|710.56|707.56|32
1609223130000|2020-12-29 06:25:30|711.08|708.08|710.94|707.94|711.23|708.23|710.94|707.94|24
1609223140000|2020-12-29 06:25:40|710.95|707.95|711.49|708.49|711.49|708.49|710.94|707.94|24
1609223150000|2020-12-29 06:25:50|711.48|708.48|711.51|708.51|711.52|708.52|711.43|708.43|25
1609223160000|2020-12-29 06:26:00|711.53|708.53|710.76|707.76|711.59|708.59|710.76|707.76|31
1609223170000|2020-12-29 06:26:10|710.77|707.77|710.98|707.98|711.03|708.03|710.75|707.75|25
1609223180000|2020-12-29 06:26:20|711.01|708.01|711.02|708.02|711.04|708.04|710.89|707.89|19
1609223190000|2020-12-29 06:26:30|711|708|711.48|708.48|711.5|708.5|711|708|22
1609223200000|2020-12-29 06:26:40|711.45|708.45|711.56|708.56|711.6|708.6|711.44|708.44|19
1609223210000|2020-12-29 06:26:50|711.55|708.55|711.77|708.77|711.77|708.77|711.45|708.45|15
1609223220000|2020-12-29 06:27:00|711.79|708.79|712.12|709.12|712.12|709.12|711.77|708.77|25
1609223230000|2020-12-29 06:27:10|712.17|709.17|712.16|709.16|712.19|709.19|712.14|709.14|16
1609223240000|2020-12-29 06:27:20|712.15|709.15|712.35|709.35|712.37|709.37|712.15|709.15|23
1609223250000|2020-12-29 06:27:30|712.4|709.4|712.5|709.5|712.5|709.5|712.31|709.31|12
1609223260000|2020-12-29 06:27:40|712.51|709.51|712.59|709.59|712.59|709.59|712.51|709.51|4
1609223270000|2020-12-29 06:27:50|712.6|709.6|712.62|709.62|712.68|709.68|712.57|709.57|11
1609223280000|2020-12-29 06:28:00|712.64|709.64|712.66|709.66|712.67|709.67|712.61|709.61|7
1609223290000|2020-12-29 06:28:10|712.67|709.67|713.03|710.03|713.04|710.04|712.63|709.63|22
1609223300000|2020-12-29 06:28:20|713|710|713.09|710.09|713.21|710.21|712.97|709.97|20
1609223310000|2020-12-29 06:28:30|713.1|710.1|712.81|709.81|713.1|710.1|712.73|709.73|23
1609223320000|2020-12-29 06:28:40|712.8|709.8|712.77|709.77|712.83|709.83|712.71|709.71|20
1609223330000|2020-12-29 06:28:50|712.75|709.75|712.99|709.99|713.12|710.12|712.74|709.74|27
1609223340000|2020-12-29 06:29:00|713.05|710.05|712.94|709.94|713.21|710.21|712.94|709.94|27
1609223350000|2020-12-29 06:29:10|712.96|709.96|712.8|709.8|713.08|710.08|712.75|709.75|24
1609223360000|2020-12-29 06:29:20|712.75|709.75|712.53|709.53|712.76|709.76|712.53|709.53|20
1609223370000|2020-12-29 06:29:30|712.54|709.54|711.88|708.88|712.54|709.54|711.88|708.88|29
1609223380000|2020-12-29 06:29:40|711.89|708.89|711.93|708.93|712.01|709.01|711.89|708.89|28
1609223390000|2020-12-29 06:29:50|711.94|708.94|712.13|709.13|712.13|709.13|711.93|708.93|30
1609223400000|2020-12-29 06:30:00|712.14|709.14|712.16|709.16|712.18|709.18|712.09|709.09|17
1609223410000|2020-12-29 06:30:10|712.17|709.17|711.95|708.95|712.27|709.27|711.95|708.95|28
1609223420000|2020-12-29 06:30:20|712.01|709.01|711.46|708.46|712.01|709.01|711.43|708.43|28
1609223430000|2020-12-29 06:30:30|711.48|708.48|711.25|708.25|711.48|708.48|711.01|708.01|24
1609223440000|2020-12-29 06:30:40|711.2|708.2|711.25|708.25|711.26|708.26|711.12|708.12|22
1609223450000|2020-12-29 06:30:50|711.26|708.26|711.21|708.21|711.33|708.33|711.12|708.12|28
1609223460000|2020-12-29 06:31:00|711.17|708.17|711.33|708.33|711.33|708.33|711.17|708.17|17
1609223470000|2020-12-29 06:31:10|711.29|708.29|711.27|708.27|711.31|708.31|711.26|708.26|12
1609223480000|2020-12-29 06:31:20|711.26|708.26|711.08|708.08|711.3|708.3|711.08|708.08|25
1609223490000|2020-12-29 06:31:30|710.87|707.87|710.82|707.82|710.89|707.89|710.76|707.76|19
1609223500000|2020-12-29 06:31:40|710.8|707.8|710.8|707.8|710.91|707.91|710.78|707.78|19
1609223510000|2020-12-29 06:31:50|710.77|707.77|710.75|707.75|710.77|707.77|710.71|707.71|9
1609223520000|2020-12-29 06:32:00|710.77|707.77|711.12|708.12|711.13|708.13|710.77|707.77|20
1609223530000|2020-12-29 06:32:10|711.11|708.11|712.36|709.36|712.43|709.43|711.11|708.11|36
1609223540000|2020-12-29 06:32:20|712.37|709.37|712.6|709.6|712.73|709.73|712.37|709.37|24
1609223550000|2020-12-29 06:32:30|712.7|709.7|712.82|709.82|712.82|709.82|712.61|709.61|18
1609223560000|2020-12-29 06:32:40|712.9|709.9|713.11|710.11|713.24|710.24|712.9|709.9|23
1609223570000|2020-12-29 06:32:50|713.12|710.12|713.26|710.26|713.41|710.41|713.11|710.11|25
1609223580000|2020-12-29 06:33:00|713.24|710.24|713.04|710.04|713.29|710.29|713.01|710.01|29
1609223590000|2020-12-29 06:33:10|713.01|710.01|713.09|710.09|713.11|710.11|713|710|18
1609223600000|2020-12-29 06:33:20|713.04|710.04|712.81|709.81|713.04|710.04|712.81|709.81|15
1609223610000|2020-12-29 06:33:30|712.82|709.82|712.9|709.9|712.91|709.91|712.8|709.8|19
1609223620000|2020-12-29 06:33:40|712.88|709.88|712.75|709.75|712.92|709.92|712.75|709.75|22
1609223630000|2020-12-29 06:33:50|712.76|709.76|712.73|709.73|712.76|709.76|712.73|709.73|7
1609223640000|2020-12-29 06:34:00|712.71|709.71|712.4|709.4|712.71|709.71|712.35|709.35|12
1609223650000|2020-12-29 06:34:10|712.39|709.39|712.32|709.32|712.4|709.4|712.31|709.31|15
1609223660000|2020-12-29 06:34:20|712.33|709.33|712.32|709.32|712.36|709.36|712.3|709.3|13
1609223670000|2020-12-29 06:34:30|712.3|709.3|712.29|709.29|712.32|709.32|712.27|709.27|12
1609223680000|2020-12-29 06:34:40|712.27|709.27|712.02|709.02|712.27|709.27|712.02|709.02|14
1609223690000|2020-12-29 06:34:50|712.03|709.03|712.07|709.07|712.14|709.14|712.02|709.02|24
1609223700000|2020-12-29 06:35:00|712.06|709.06|712.08|709.08|712.08|709.08|712.05|709.05|6
1609223710000|2020-12-29 06:35:10|712.07|709.07|712.11|709.11|712.12|709.12|712.07|709.07|8
1609223720000|2020-12-29 06:35:20|712.1|709.1|712.5|709.5|712.5|709.5|712.1|709.1|18
1609223730000|2020-12-29 06:35:30|712.51|709.51|712.49|709.49|712.51|709.51|712.48|709.48|10
1609223740000|2020-12-29 06:35:40|712.5|709.5|712.45|709.45|712.52|709.52|712.43|709.43|19
1609223750000|2020-12-29 06:35:50|712.43|709.43|712.38|709.38|712.47|709.47|712.38|709.38|19
1609223760000|2020-12-29 06:36:00|712.37|709.37|712.32|709.32|712.38|709.38|712.32|709.32|9
1609223770000|2020-12-29 06:36:10|712.34|709.34|712.14|709.14|712.41|709.41|712.14|709.14|19
1609223780000|2020-12-29 06:36:20|712.13|709.13|712.22|709.22|712.23|709.23|712.07|709.07|14
1609223790000|2020-12-29 06:36:30|712.21|709.21|712.15|709.15|712.23|709.23|712.15|709.15|9
1609223800000|2020-12-29 06:36:40|712.19|709.19|712.12|709.12|712.19|709.19|712.12|709.12|7
1609223810000|2020-12-29 06:36:50|712.11|709.11|712.11|709.11|712.13|709.13|712.07|709.07|13
1609223820000|2020-12-29 06:37:00|712.1|709.1|711.86|708.86|712.11|709.11|711.86|708.86|18
1609223830000|2020-12-29 06:37:10|711.85|708.85|711.8|708.8|711.85|708.85|711.8|708.8|17
1609223840000|2020-12-29 06:37:20|711.79|708.79|711.65|708.65|711.79|708.79|711.63|708.63|17
1609223850000|2020-12-29 06:37:30|711.63|708.63|711.54|708.54|711.63|708.63|711.51|708.51|23
1609223860000|2020-12-29 06:37:40|711.55|708.55|711.39|708.39|711.56|708.56|711.35|708.35|23
1609223870000|2020-12-29 06:37:50|711.31|708.31|711.22|708.22|711.47|708.47|711.09|708.09|19
1609223880000|2020-12-29 06:38:00|711.23|708.23|711.15|708.15|711.23|708.23|710.87|707.87|23
1609223890000|2020-12-29 06:38:10|711.16|708.16|711.15|708.15|711.23|708.23|711.13|708.13|17
1609223900000|2020-12-29 06:38:20|711.14|708.14|711.09|708.09|711.15|708.15|711.07|708.07|14
1609223910000|2020-12-29 06:38:30|711.08|708.08|711.07|708.07|711.1|708.1|711.07|708.07|17
1609223920000|2020-12-29 06:38:40|711.12|708.12|711.16|708.16|711.16|708.16|711.08|708.08|13
1609223930000|2020-12-29 06:38:50|711.18|708.18|711.42|708.42|711.47|708.47|711.18|708.18|26
1609223940000|2020-12-29 06:39:00|711.41|708.41|711.35|708.35|711.45|708.45|711.35|708.35|16
1609223950000|2020-12-29 06:39:10|711.34|708.34|711.16|708.16|711.35|708.35|711.15|708.15|23
1609223960000|2020-12-29 06:39:20|711.14|708.14|711.66|708.66|711.68|708.68|711.14|708.14|23
1609223970000|2020-12-29 06:39:30|711.67|708.67|711.91|708.91|711.98|708.98|711.67|708.67|27
1609223980000|2020-12-29 06:39:40|711.93|708.93|712.12|709.12|712.12|709.12|711.93|708.93|15
1609223990000|2020-12-29 06:39:50|712.08|709.08|712.7|709.7|712.74|709.74|712.07|709.07|21
1609224000000|2020-12-29 06:40:00|712.72|709.72|712.57|709.57|712.79|709.79|712.5|709.5|20
1609224010000|2020-12-29 06:40:10|712.59|709.59|712.34|709.34|712.59|709.59|712.34|709.34|17
1609224020000|2020-12-29 06:40:20|712.33|709.33|712.32|709.32|712.37|709.37|712.26|709.26|15
1609224030000|2020-12-29 06:40:30|712.31|709.31|712.23|709.23|712.33|709.33|712.22|709.22|21
1609224040000|2020-12-29 06:40:40|712.24|709.24|712.02|709.02|712.24|709.24|712.02|709.02|16
1609224050000|2020-12-29 06:40:50|712|709|711.98|708.98|712.02|709.02|711.97|708.97|13
1609224060000|2020-12-29 06:41:00|712.03|709.03|711.94|708.94|712.03|709.03|711.9|708.9|19
1609224070000|2020-12-29 06:41:10|712.02|709.02|711.91|708.91|712.02|709.02|711.87|708.87|18
1609224080000|2020-12-29 06:41:20|711.94|708.94|711.89|708.89|711.97|708.97|711.78|708.78|22
1609224090000|2020-12-29 06:41:30|711.9|708.9|711.54|708.54|711.9|708.9|711.49|708.49|20
1609224100000|2020-12-29 06:41:40|711.49|708.49|711.36|708.36|711.59|708.59|711.27|708.27|21
1609224110000|2020-12-29 06:41:50|711.35|708.35|711.29|708.29|711.35|708.35|711.29|708.29|8
1609224120000|2020-12-29 06:42:00|711.28|708.28|711.17|708.17|711.28|708.28|711.16|708.16|7
1609224130000|2020-12-29 06:42:10|711.02|708.02|710.95|707.95|711.11|708.11|710.93|707.93|27
1609224140000|2020-12-29 06:42:20|710.92|707.92|710.68|707.68|710.94|707.94|710.68|707.68|14
1609224150000|2020-12-29 06:42:30|710.62|707.62|710.8|707.8|710.8|707.8|710.53|707.53|23
1609224160000|2020-12-29 06:42:40|710.82|707.82|710.99|707.99|711.01|708.01|710.76|707.76|22
1609224170000|2020-12-29 06:42:50|710.96|707.96|711.06|708.06|711.09|708.09|710.9|707.9|21
1609224180000|2020-12-29 06:43:00|711.09|708.09|711.22|708.22|711.22|708.22|710.99|707.99|15
1609224190000|2020-12-29 06:43:10|711.23|708.23|711.2|708.2|711.23|708.23|711.19|708.19|12
1609224200000|2020-12-29 06:43:20|711.19|708.19|711.23|708.23|711.23|708.23|711.13|708.13|15
1609224210000|2020-12-29 06:43:30|711.22|708.22|711.25|708.25|711.28|708.28|711.22|708.22|14
1609224220000|2020-12-29 06:43:40|711.23|708.23|711.25|708.25|711.29|708.29|711.22|708.22|13
1609224230000|2020-12-29 06:43:50|711.23|708.23|711.22|708.22|711.23|708.23|711.2|708.2|22
1609224240000|2020-12-29 06:44:00|711.23|708.23|711.29|708.29|711.29|708.29|711.23|708.23|12
1609224250000|2020-12-29 06:44:10|711.27|708.27|711.28|708.28|711.31|708.31|711.26|708.26|6
1609224260000|2020-12-29 06:44:20|711.29|708.29|711.42|708.42|711.46|708.46|711.29|708.29|10
1609224270000|2020-12-29 06:44:30|711.43|708.43|711.41|708.41|711.43|708.43|711.41|708.41|6
1609224280000|2020-12-29 06:44:40|711.47|708.47|711.57|708.57|711.57|708.57|711.47|708.47|10
1609224290000|2020-12-29 06:44:50|711.56|708.56|711.4|708.4|711.56|708.56|711.4|708.4|17
1609224300000|2020-12-29 06:45:00|711.37|708.37|711.34|708.34|711.4|708.4|711.33|708.33|18
1609224310000|2020-12-29 06:45:10|711.35|708.35|711.38|708.38|711.39|708.39|711.35|708.35|12
1609224320000|2020-12-29 06:45:20|711.37|708.37|711.79|708.79|711.79|708.79|711.35|708.35|26
1609224330000|2020-12-29 06:45:30|711.81|708.81|711.87|708.87|711.87|708.87|711.8|708.8|25
1609224340000|2020-12-29 06:45:40|711.86|708.86|711.81|708.81|711.88|708.88|711.78|708.78|13
1609224350000|2020-12-29 06:45:50|711.82|708.82|712.04|709.04|712.04|709.04|711.81|708.81|18
1609224360000|2020-12-29 06:46:00|712.05|709.05|712.12|709.12|712.12|709.12|712.05|709.05|10
1609224370000|2020-12-29 06:46:10|712.09|709.09|711.57|708.57|712.09|709.09|711.53|708.53|31
1609224380000|2020-12-29 06:46:20|711.56|708.56|711.4|708.4|711.56|708.56|711.4|708.4|28
1609224390000|2020-12-29 06:46:30|711.41|708.41|711.43|708.43|711.49|708.49|711.33|708.33|36
1609224400000|2020-12-29 06:46:40|711.41|708.41|711.38|708.38|711.5|708.5|711.32|708.32|23
1609224410000|2020-12-29 06:46:50|711.39|708.39|711.33|708.33|711.44|708.44|711.24|708.24|16
1609224420000|2020-12-29 06:47:00|711.24|708.24|710.65|707.65|711.28|708.28|710.65|707.65|20
1609224430000|2020-12-29 06:47:10|710.66|707.66|710.48|707.48|710.66|707.66|710.43|707.43|17
1609224440000|2020-12-29 06:47:20|710.46|707.46|710.65|707.65|710.68|707.68|710.39|707.39|24
1609224450000|2020-12-29 06:47:30|710.67|707.67|710.73|707.73|710.84|707.84|710.67|707.67|28
1609224460000|2020-12-29 06:47:40|710.7|707.7|711.08|708.08|711.08|708.08|710.67|707.67|25
1609224470000|2020-12-29 06:47:50|711.06|708.06|710.52|707.52|711.09|708.09|710.52|707.52|33
1609224480000|2020-12-29 06:48:00|710.5|707.5|709.97|706.97|710.5|707.5|709.94|706.94|30
1609224490000|2020-12-29 06:48:10|709.94|706.94|709.5|706.5|709.94|706.94|709.47|706.47|22
1609224500000|2020-12-29 06:48:20|709.52|706.52|709.44|706.44|709.52|706.52|709.44|706.44|17
1609224510000|2020-12-29 06:48:30|709.5|706.5|709.48|706.48|709.53|706.53|709.44|706.44|27
1609224520000|2020-12-29 06:48:40|709.42|706.42|709.4|706.4|709.49|706.49|709.35|706.35|14
1609224530000|2020-12-29 06:48:50|709.36|706.36|709.4|706.4|709.49|706.49|709.3|706.3|30
1609224540000|2020-12-29 06:49:00|709.38|706.38|709.38|706.38|709.41|706.41|709.26|706.26|28
1609224550000|2020-12-29 06:49:10|709.37|706.37|708.89|705.89|709.41|706.41|708.89|705.89|19
1609224560000|2020-12-29 06:49:20|708.87|705.87|708.73|705.73|708.91|705.91|708.73|705.73|14
1609224570000|2020-12-29 06:49:30|708.66|705.66|708.64|705.64|708.68|705.68|708.48|705.48|13
1609224580000|2020-12-29 06:49:40|708.63|705.63|708.46|705.46|708.63|705.63|708.46|705.46|28
1609224590000|2020-12-29 06:49:50|708.45|705.45|707.56|704.56|708.46|705.46|706.96|703.96|33
1609224600000|2020-12-29 06:50:00|707.6|704.6|707.12|704.12|707.75|704.75|707.06|704.06|35
1609224610000|2020-12-29 06:50:10|707.13|704.13|707.52|704.52|707.6|704.6|707.11|704.11|31
1609224620000|2020-12-29 06:50:20|707.53|704.53|708.46|705.46|708.46|705.46|707.51|704.51|34
1609224630000|2020-12-29 06:50:30|708.47|705.47|708.78|705.78|708.86|705.86|708.46|705.46|26
1609224640000|2020-12-29 06:50:40|708.82|705.82|709.19|706.19|709.19|706.19|708.78|705.78|25
1609224650000|2020-12-29 06:50:50|709.22|706.22|709.29|706.29|709.3|706.3|709.22|706.22|12
1609224660000|2020-12-29 06:51:00|709.3|706.3|709.12|706.12|709.36|706.36|709.05|706.05|29
1609224670000|2020-12-29 06:51:10|709.04|706.04|709.22|706.22|709.22|706.22|708.82|705.82|34
1609224680000|2020-12-29 06:51:20|709.25|706.25|709.31|706.31|709.31|706.31|709.22|706.22|24
1609224690000|2020-12-29 06:51:30|709.36|706.36|709.37|706.37|709.41|706.41|709.3|706.3|21
1609224700000|2020-12-29 06:51:40|709.38|706.38|709.45|706.45|709.47|706.47|709.38|706.38|15
1609224710000|2020-12-29 06:51:50|709.5|706.5|709.39|706.39|709.59|706.59|709.38|706.38|26
1609224720000|2020-12-29 06:52:00|709.38|706.38|709.33|706.33|709.41|706.41|709.27|706.27|27
1609224730000|2020-12-29 06:52:10|709.34|706.34|708.97|705.97|709.35|706.35|708.97|705.97|26
1609224740000|2020-12-29 06:52:20|708.96|705.96|708.96|705.96|709.03|706.03|708.95|705.95|23
1609224750000|2020-12-29 06:52:30|708.95|705.95|708.66|705.66|709.15|706.15|708.22|705.22|30
1609224760000|2020-12-29 06:52:40|708.65|705.65|708.24|705.24|708.65|705.65|707.23|704.23|33
1609224770000|2020-12-29 06:52:50|708.1|705.1|708.83|705.83|708.89|705.89|707.7|704.7|31
1609224780000|2020-12-29 06:53:00|708.87|705.87|708.23|705.23|708.87|705.87|708.21|705.21|27
1609224790000|2020-12-29 06:53:10|708.2|705.2|709.71|706.71|709.71|706.71|707.97|704.97|39
1609224800000|2020-12-29 06:53:20|709.7|706.7|708.57|705.57|709.7|706.7|708.57|705.57|33
1609224810000|2020-12-29 06:53:30|708.39|705.39|708.3|705.3|708.72|705.72|708.11|705.11|31
1609224820000|2020-12-29 06:53:40|708.27|705.27|708.36|705.36|708.67|705.67|707.88|704.88|36
1609224830000|2020-12-29 06:53:50|708.33|705.33|708.39|705.39|708.63|705.63|708.3|705.3|33
1609224840000|2020-12-29 06:54:00|708.43|705.43|708.4|705.4|708.54|705.54|708.36|705.36|33
1609224850000|2020-12-29 06:54:10|708.41|705.41|708.15|705.15|708.42|705.42|707.68|704.68|35
1609224860000|2020-12-29 06:54:20|708.1|705.1|708.14|705.14|708.14|705.14|707.47|704.47|35
1609224870000|2020-12-29 06:54:30|708.15|705.15|708.54|705.54|708.54|705.54|708.12|705.12|21
1609224880000|2020-12-29 06:54:40|708.51|705.51|708.21|705.21|708.51|705.51|708.21|705.21|26
1609224890000|2020-12-29 06:54:50|707.95|704.95|707.8|704.8|707.99|704.99|707.52|704.52|29
1609224900000|2020-12-29 06:55:00|707.78|704.78|708.41|705.41|708.43|705.43|707.73|704.73|36
1609224910000|2020-12-29 06:55:10|708.4|705.4|708.47|705.47|708.5|705.5|708.4|705.4|24
1609224920000|2020-12-29 06:55:20|708.46|705.46|708.85|705.85|708.87|705.87|708.45|705.45|21
1609224930000|2020-12-29 06:55:30|708.91|705.91|709.08|706.08|709.09|706.09|708.91|705.91|17
1609224940000|2020-12-29 06:55:40|709.07|706.07|709.17|706.17|709.17|706.17|709.04|706.04|15
1609224950000|2020-12-29 06:55:50|709.18|706.18|709.18|706.18|709.22|706.22|709.15|706.15|25
1609224960000|2020-12-29 06:56:00|709.17|706.17|709.23|706.23|709.24|706.24|709.16|706.16|14
1609224970000|2020-12-29 06:56:10|709.24|706.24|709.3|706.3|709.37|706.37|709.24|706.24|19
1609224980000|2020-12-29 06:56:20|709.29|706.29|709.3|706.3|709.3|706.3|709.26|706.26|10
1609224990000|2020-12-29 06:56:30|709.28|706.28|709.27|706.27|709.33|706.33|709.26|706.26|22
1609225000000|2020-12-29 06:56:40|709.28|706.28|709.14|706.14|709.32|706.32|709.13|706.13|21
1609225010000|2020-12-29 06:56:50|709.15|706.15|709.25|706.25|709.32|706.32|709.15|706.15|26
1609225020000|2020-12-29 06:57:00|709.22|706.22|709.17|706.17|709.28|706.28|709.17|706.17|14
1609225030000|2020-12-29 06:57:10|709.16|706.16|709.14|706.14|709.16|706.16|709.1|706.1|8
1609225040000|2020-12-29 06:57:20|709.11|706.11|709.19|706.19|709.2|706.2|709.1|706.1|24
1609225050000|2020-12-29 06:57:30|709.23|706.23|709.16|706.16|709.23|706.23|709.12|706.12|18
1609225060000|2020-12-29 06:57:40|709.17|706.17|709.17|706.17|709.18|706.18|709.15|706.15|16
1609225070000|2020-12-29 06:57:50|709.18|706.18|709.34|706.34|709.34|706.34|709.16|706.16|17
1609225080000|2020-12-29 06:58:00|709.3|706.3|709.45|706.45|709.45|706.45|709.3|706.3|18
1609225090000|2020-12-29 06:58:10|709.46|706.46|709.49|706.49|709.51|706.51|709.46|706.46|7
1609225100000|2020-12-29 06:58:20|709.48|706.48|709.5|706.5|709.56|706.56|709.46|706.46|21
1609225110000|2020-12-29 06:58:30|709.51|706.51|709.48|706.48|709.58|706.58|709.45|706.45|14
1609225120000|2020-12-29 06:58:40|709.47|706.47|709.55|706.55|709.55|706.55|709.47|706.47|22
1609225130000|2020-12-29 06:58:50|709.54|706.54|709.64|706.64|709.73|706.73|709.52|706.52|19
1609225140000|2020-12-29 06:59:00|709.65|706.65|709.53|706.53|709.68|706.68|709.53|706.53|23
1609225150000|2020-12-29 06:59:10|709.54|706.54|709.5|706.5|709.54|706.54|709.42|706.42|26
1609225160000|2020-12-29 06:59:20|709.48|706.48|709.27|706.27|709.48|706.48|709.25|706.25|14
1609225170000|2020-12-29 06:59:30|709.26|706.26|709.23|706.23|709.35|706.35|709.18|706.18|26
1609225180000|2020-12-29 06:59:40|709.24|706.24|709.34|706.34|709.34|706.34|709.2|706.2|16
1609225190000|2020-12-29 06:59:50|709.37|706.37|709.34|706.34|709.38|706.38|709.31|706.31|26
1609225200000|2020-12-29 07:00:00|709.36|706.36|709.31|706.31|709.41|706.41|709.29|706.29|24
1609225210000|2020-12-29 07:00:10|709.33|706.33|709.34|706.34|709.35|706.35|709.29|706.29|13
1609225220000|2020-12-29 07:00:20|709.32|706.32|709.23|706.23|709.34|706.34|709.22|706.22|23
1609225230000|2020-12-29 07:00:30|709.2|706.2|709.18|706.18|709.27|706.27|709.16|706.16|21
1609225240000|2020-12-29 07:00:40|709.17|706.17|709.17|706.17|709.19|706.19|709.08|706.08|22
1609225250000|2020-12-29 07:00:50|709.1|706.1|709.02|706.02|709.18|706.18|708.95|705.95|17
1609225260000|2020-12-29 07:01:00|708.96|705.96|708.83|705.83|709.02|706.02|708.76|705.76|14
1609225270000|2020-12-29 07:01:10|708.84|705.84|708.92|705.92|708.93|705.93|708.82|705.82|26
1609225280000|2020-12-29 07:01:20|708.93|705.93|709.07|706.07|709.09|706.09|708.93|705.93|19
1609225290000|2020-12-29 07:01:30|709.05|706.05|709.12|706.12|709.17|706.17|709.05|706.05|20
1609225300000|2020-12-29 07:01:40|709.11|706.11|709.34|706.34|709.34|706.34|709.1|706.1|21
1609225310000|2020-12-29 07:01:50|709.33|706.33|709.69|706.69|709.7|706.7|709.33|706.33|19
1609225320000|2020-12-29 07:02:00|709.7|706.7|709.9|706.9|709.9|706.9|709.68|706.68|20
1609225330000|2020-12-29 07:02:10|709.93|706.93|710.02|707.02|710.02|707.02|709.93|706.93|9
1609225340000|2020-12-29 07:02:20|710.03|707.03|710.56|707.56|710.56|707.56|710.03|707.03|21
1609225350000|2020-12-29 07:02:30|710.61|707.61|710.71|707.71|710.73|707.73|710.61|707.61|14
1609225360000|2020-12-29 07:02:40|710.72|707.72|710.9|707.9|710.9|707.9|710.66|707.66|14
1609225370000|2020-12-29 07:02:50|710.97|707.97|711.75|708.75|711.79|708.79|710.97|707.97|17
1609225380000|2020-12-29 07:03:00|711.76|708.76|711.96|708.96|711.96|708.96|711.76|708.76|9
1609225390000|2020-12-29 07:03:10|711.95|708.95|711.95|708.95|711.97|708.97|711.92|708.92|18
1609225400000|2020-12-29 07:03:20|711.94|708.94|711.8|708.8|711.99|708.99|711.8|708.8|14
1609225410000|2020-12-29 07:03:30|711.81|708.81|711.95|708.95|711.95|708.95|711.81|708.81|21
1609225420000|2020-12-29 07:03:40|711.94|708.94|712.01|709.01|712.01|709.01|711.94|708.94|17
1609225430000|2020-12-29 07:03:50|711.99|708.99|712.13|709.13|712.13|709.13|711.99|708.99|20
1609225440000|2020-12-29 07:04:00|712.14|709.14|712.5|709.5|712.5|709.5|712.14|709.14|22
1609225450000|2020-12-29 07:04:10|712.51|709.51|712.57|709.57|712.58|709.58|712.51|709.51|9
1609225460000|2020-12-29 07:04:20|712.58|709.58|712.48|709.48|712.58|709.58|712.44|709.44|18
1609225470000|2020-12-29 07:04:30|712.47|709.47|712.41|709.41|712.47|709.47|712.41|709.41|6
1609225480000|2020-12-29 07:04:40|712.4|709.4|712.43|709.43|712.54|709.54|712.4|709.4|14
1609225490000|2020-12-29 07:04:50|712.39|709.39|712.24|709.24|712.39|709.39|712.23|709.23|11
1609225500000|2020-12-29 07:05:00|712.23|709.23|712.23|709.23|712.23|709.23|712.22|709.22|5
1609225510000|2020-12-29 07:05:10|712.24|709.24|712.32|709.32|712.32|709.32|712.24|709.24|19
1609225520000|2020-12-29 07:05:20|712.3|709.3|712.28|709.28|712.31|709.31|712.27|709.27|8
1609225530000|2020-12-29 07:05:30|712.26|709.26|712.37|709.37|712.38|709.38|712.25|709.25|19
1609225540000|2020-12-29 07:05:40|712.38|709.38|712.46|709.46|712.47|709.47|712.36|709.36|18
1609225550000|2020-12-29 07:05:50|712.45|709.45|712.6|709.6|712.6|709.6|712.43|709.43|11
1609225560000|2020-12-29 07:06:00|712.55|709.55|712.74|709.74|712.74|709.74|712.54|709.54|7
1609225570000|2020-12-29 07:06:10|712.73|709.73|712.77|709.77|712.78|709.78|712.73|709.73|12
1609225580000|2020-12-29 07:06:20|712.78|709.78|712.79|709.79|712.8|709.8|712.76|709.76|13
1609225590000|2020-12-29 07:06:30|712.8|709.8|712.84|709.84|712.86|709.86|712.8|709.8|15
1609225600000|2020-12-29 07:06:40|712.86|709.86|713|710|713.02|710.02|712.84|709.84|14
1609225610000|2020-12-29 07:06:50|713.01|710.01|713.04|710.04|713.07|710.07|713.01|710.01|4
1609225620000|2020-12-29 07:07:00|713.06|710.06|713.23|710.23|713.24|710.24|713.06|710.06|15
1609225630000|2020-12-29 07:07:10|713.22|710.22|713.26|710.26|713.26|710.26|713.19|710.19|15
1609225640000|2020-12-29 07:07:20|713.27|710.27|713.22|710.22|713.27|710.27|713.22|710.22|9
1609225650000|2020-12-29 07:07:30|713.23|710.23|713.15|710.15|713.23|710.23|713.15|710.15|14
1609225660000|2020-12-29 07:07:40|713.16|710.16|713.19|710.19|713.2|710.2|713.16|710.16|8
1609225670000|2020-12-29 07:07:50|713.18|710.18|713.21|710.21|713.21|710.21|713.18|710.18|18
1609225680000|2020-12-29 07:08:00|713.22|710.22|713.3|710.3|713.31|710.31|713.22|710.22|19
1609225690000|2020-12-29 07:08:10|713.31|710.31|713.31|710.31|713.31|710.31|713.3|710.3|3
1609225700000|2020-12-29 07:08:20|713.32|710.32|713.11|710.11|713.33|710.33|713.11|710.11|14
1609225710000|2020-12-29 07:08:30|713.06|710.06|712.78|709.78|713.06|710.06|712.72|709.72|20
1609225720000|2020-12-29 07:08:40|712.8|709.8|712.79|709.79|712.84|709.84|712.73|709.73|14
1609225730000|2020-12-29 07:08:50|712.74|709.74|712.69|709.69|712.76|709.76|712.69|709.69|11
1609225740000|2020-12-29 07:09:00|712.68|709.68|712.61|709.61|712.71|709.71|712.61|709.61|21
1609225750000|2020-12-29 07:09:10|712.57|709.57|712.63|709.63|712.63|709.63|712.57|709.57|13
1609225760000|2020-12-29 07:09:20|712.6|709.6|712.51|709.51|712.6|709.6|712.47|709.47|15
1609225770000|2020-12-29 07:09:30|712.27|709.27|712.28|709.28|712.32|709.32|712.27|709.27|10
1609225780000|2020-12-29 07:09:40|712.27|709.27|712.19|709.19|712.28|709.28|712.13|709.13|23
1609225790000|2020-12-29 07:09:50|712.18|709.18|712.15|709.15|712.18|709.18|712.12|709.12|11
1609225800000|2020-12-29 07:10:00|712.08|709.08|712.13|709.13|712.13|709.13|712.08|709.08|5
1609225810000|2020-12-29 07:10:10|712.1|709.1|712.13|709.13|712.13|709.13|712.1|709.1|2
1609225820000|2020-12-29 07:10:20|712.14|709.14|712.15|709.15|712.15|709.15|712.11|709.11|6
1609225830000|2020-12-29 07:10:30|712.08|709.08|712.1|709.1|712.12|709.12|712.07|709.07|13
1609225840000|2020-12-29 07:10:40|712.11|709.11|711.99|708.99|712.11|709.11|711.99|708.99|9
1609225850000|2020-12-29 07:10:50|712.01|709.01|712.01|709.01|712.03|709.03|711.99|708.99|13
1609225860000|2020-12-29 07:11:00|711.99|708.99|712|709|712.01|709.01|711.99|708.99|11
1609225870000|2020-12-29 07:11:10|711.99|708.99|711.78|708.78|712|709|711.78|708.78|4
1609225880000|2020-12-29 07:11:20|711.71|708.71|711.73|708.73|711.73|708.73|711.71|708.71|2
1609225890000|2020-12-29 07:11:30|711.7|708.7|711.7|708.7|711.72|708.72|711.7|708.7|3
1609225900000|2020-12-29 07:11:40|711.69|708.69|711.44|708.44|711.69|708.69|711.44|708.44|13
1609225910000|2020-12-29 07:11:50|711.46|708.46|711|708|711.49|708.49|711|708|14
1609225920000|2020-12-29 07:12:00|710.91|707.91|710.68|707.68|710.91|707.91|710.66|707.66|13
1609225930000|2020-12-29 07:12:10|710.66|707.66|710.44|707.44|710.7|707.7|710.44|707.44|18
1609225940000|2020-12-29 07:12:20|710.43|707.43|710.49|707.49|710.5|707.5|710.4|707.4|10
1609225950000|2020-12-29 07:12:30|710.44|707.44|710.46|707.46|710.49|707.49|710.38|707.38|13
1609225960000|2020-12-29 07:12:40|710.42|707.42|710.31|707.31|710.47|707.47|710.31|707.31|10
1609225970000|2020-12-29 07:12:50|710.33|707.33|710.15|707.15|710.36|707.36|710.13|707.13|15
1609225980000|2020-12-29 07:13:00|710.14|707.14|710.16|707.16|710.17|707.17|710.13|707.13|14
1609225990000|2020-12-29 07:13:10|710.07|707.07|710.08|707.08|710.09|707.09|710.06|707.06|17
1609226000000|2020-12-29 07:13:20|710.09|707.09|710.08|707.08|710.09|707.09|710.08|707.08|2
1609226010000|2020-12-29 07:13:30|710.19|707.19|710.41|707.41|710.42|707.42|710.19|707.19|14
1609226020000|2020-12-29 07:13:40|710.42|707.42|710.41|707.41|710.49|707.49|710.32|707.32|14
1609226030000|2020-12-29 07:13:50|710.38|707.38|710.36|707.36|710.41|707.41|710.36|707.36|10
1609226040000|2020-12-29 07:14:00|710.37|707.37|710.51|707.51|710.51|707.51|710.36|707.36|10
1609226050000|2020-12-29 07:14:10|710.5|707.5|710.45|707.45|710.51|707.51|710.4|707.4|22
1609226060000|2020-12-29 07:14:20|710.51|707.51|710.33|707.33|710.51|707.51|710.32|707.32|25
1609226070000|2020-12-29 07:14:30|710.34|707.34|710.81|707.81|710.81|707.81|710.34|707.34|17
1609226080000|2020-12-29 07:14:40|710.78|707.78|710.72|707.72|710.78|707.78|710.7|707.7|10
1609226090000|2020-12-29 07:14:50|710.77|707.77|710.71|707.71|710.78|707.78|710.71|707.71|12
1609226100000|2020-12-29 07:15:00|710.72|707.72|711.1|708.1|711.11|708.11|710.72|707.72|15
1609226110000|2020-12-29 07:15:10|711.12|708.12|711.02|708.02|711.16|708.16|711.02|708.02|17
1609226120000|2020-12-29 07:15:20|711.03|708.03|710.97|707.97|711.03|708.03|710.97|707.97|14
1609226130000|2020-12-29 07:15:30|710.99|707.99|710.88|707.88|710.99|707.99|710.87|707.87|17
1609226140000|2020-12-29 07:15:40|710.82|707.82|710.55|707.55|710.82|707.82|710.55|707.55|20
1609226150000|2020-12-29 07:15:50|710.56|707.56|710.54|707.54|710.56|707.56|710.51|707.51|15
1609226160000|2020-12-29 07:16:00|710.51|707.51|710.41|707.41|710.52|707.52|710.41|707.41|15
1609226170000|2020-12-29 07:16:10|710.39|707.39|710.28|707.28|710.43|707.43|710.28|707.28|10
1609226180000|2020-12-29 07:16:20|710.33|707.33|710.27|707.27|710.36|707.36|710.24|707.24|18
1609226190000|2020-12-29 07:16:30|710.26|707.26|709.98|706.98|710.26|707.26|709.98|706.98|22
1609226200000|2020-12-29 07:16:40|709.99|706.99|710.23|707.23|710.26|707.26|709.99|706.99|25
1609226210000|2020-12-29 07:16:50|710.22|707.22|710.1|707.1|710.26|707.26|710.1|707.1|21
1609226220000|2020-12-29 07:17:00|710.11|707.11|710.03|707.03|710.12|707.12|709.87|706.87|25
1609226230000|2020-12-29 07:17:10|710.06|707.06|709.87|706.87|710.1|707.1|709.85|706.85|30
1609226240000|2020-12-29 07:17:20|709.85|706.85|709.79|706.79|709.86|706.86|709.78|706.78|15
1609226250000|2020-12-29 07:17:30|709.78|706.78|709.76|706.76|709.79|706.79|709.72|706.72|16
1609226260000|2020-12-29 07:17:40|709.75|706.75|709.73|706.73|709.75|706.75|709.73|706.73|2
1609226270000|2020-12-29 07:17:50|709.74|706.74|709.75|706.75|709.75|706.75|709.73|706.73|3
1609226280000|2020-12-29 07:18:00|709.73|706.73|709.73|706.73|709.75|706.75|709.73|706.73|3
1609226290000|2020-12-29 07:18:10|709.61|706.61|709.59|706.59|709.63|706.63|709.59|706.59|3
1609226300000|2020-12-29 07:18:20|709.58|706.58|709.58|706.58|709.61|706.61|709.58|706.58|11
1609226310000|2020-12-29 07:18:30|709.59|706.59|709.34|706.34|709.59|706.59|709.34|706.34|20
1609226320000|2020-12-29 07:18:40|709.35|706.35|709.29|706.29|709.4|706.4|709.29|706.29|17
1609226330000|2020-12-29 07:18:50|709.28|706.28|709.22|706.22|709.31|706.31|709.12|706.12|25
1609226340000|2020-12-29 07:19:00|709.23|706.23|708.95|705.95|709.23|706.23|708.93|705.93|17
1609226350000|2020-12-29 07:19:10|708.94|705.94|708.71|705.71|708.95|705.95|708.7|705.7|13
1609226360000|2020-12-29 07:19:20|708.72|705.72|708.4|705.4|708.72|705.72|708.38|705.38|15
1609226370000|2020-12-29 07:19:30|708.37|705.37|708.5|705.5|708.5|705.5|708.37|705.37|5
1609226380000|2020-12-29 07:19:40|708.48|705.48|708.8|705.8|708.84|705.84|708.48|705.48|21
1609226390000|2020-12-29 07:19:50|708.79|705.79|708.87|705.87|708.87|705.87|708.73|705.73|16
1609226400000|2020-12-29 07:20:00|708.85|705.85|708.73|705.73|708.9|705.9|708.73|705.73|18
1609226410000|2020-12-29 07:20:10|708.74|705.74|708.88|705.88|708.9|705.9|708.74|705.74|17
1609226420000|2020-12-29 07:20:20|708.87|705.87|708.94|705.94|709.05|706.05|708.87|705.87|12
1609226430000|2020-12-29 07:20:30|709|706|708.95|705.95|709|706|708.95|705.95|4
1609226440000|2020-12-29 07:20:40|708.96|705.96|708.96|705.96|708.99|705.99|708.96|705.96|7
1609226450000|2020-12-29 07:20:50|708.97|705.97|709.02|706.02|709.02|706.02|708.97|705.97|4
1609226460000|2020-12-29 07:21:00|709.01|706.01|708.98|705.98|709.04|706.04|708.98|705.98|12
1609226470000|2020-12-29 07:21:10|709.01|706.01|709.04|706.04|709.04|706.04|709.01|706.01|5
1609226480000|2020-12-29 07:21:20|709.02|706.02|709|706|709.04|706.04|709|706|9
1609226490000|2020-12-29 07:21:30|709.01|706.01|708.71|705.71|709.04|706.04|708.71|705.71|15
1609226500000|2020-12-29 07:21:40|708.7|705.7|708.6|705.6|708.71|705.71|708.6|705.6|9
1609226510000|2020-12-29 07:21:50|708.59|705.59|708.57|705.57|708.6|705.6|708.54|705.54|13
1609226520000|2020-12-29 07:22:00|708.6|705.6|708.23|705.23|708.6|705.6|708.21|705.21|19
1609226530000|2020-12-29 07:22:10|708.24|705.24|708.13|705.13|708.24|705.24|708.13|705.13|14
1609226540000|2020-12-29 07:22:20|708.15|705.15|708.22|705.22|708.32|705.32|708.15|705.15|14
1609226550000|2020-12-29 07:22:30|708.25|705.25|707.99|704.99|708.25|705.25|707.97|704.97|27
1609226560000|2020-12-29 07:22:40|707.94|704.94|707.48|704.48|707.98|704.98|707.48|704.48|24
1609226570000|2020-12-29 07:22:50|707.47|704.47|707.35|704.35|707.47|704.47|707.35|704.35|11
1609226580000|2020-12-29 07:23:00|707.36|704.36|707.16|704.16|707.36|704.36|707.16|704.16|8
1609226590000|2020-12-29 07:23:10|707.15|704.15|707.11|704.11|707.16|704.16|707.08|704.08|18
1609226600000|2020-12-29 07:23:20|707.1|704.1|706.89|703.89|707.11|704.11|706.89|703.89|20
1609226610000|2020-12-29 07:23:30|706.88|703.88|706.54|703.54|706.88|703.88|706.51|703.51|16
1609226620000|2020-12-29 07:23:40|706.56|703.56|706.38|703.38|706.56|703.56|706.33|703.33|21
1609226630000|2020-12-29 07:23:50|706.41|703.41|706.49|703.49|706.49|703.49|706.41|703.41|23
1609226640000|2020-12-29 07:24:00|706.48|703.48|706.28|703.28|706.52|703.52|706.28|703.28|18
1609226650000|2020-12-29 07:24:10|706.31|703.31|706.27|703.27|706.39|703.39|706.25|703.25|23
1609226660000|2020-12-29 07:24:20|706.28|703.28|706.32|703.32|706.33|703.33|706.28|703.28|10
1609226670000|2020-12-29 07:24:30|706.31|703.31|706.29|703.29|706.32|703.32|706.28|703.28|9
1609226680000|2020-12-29 07:24:40|706.32|703.32|705.97|702.97|706.32|703.32|705.97|702.97|16
1609226690000|2020-12-29 07:24:50|705.96|702.96|705.5|702.5|706.01|703.01|705.5|702.5|22
1609226700000|2020-12-29 07:25:00|705.45|702.45|705.69|702.69|705.78|702.78|705.24|702.24|32
1609226710000|2020-12-29 07:25:10|705.7|702.7|705.74|702.74|705.74|702.74|705.68|702.68|22
1609226720000|2020-12-29 07:25:20|705.73|702.73|705.83|702.83|705.83|702.83|705.72|702.72|20
1609226730000|2020-12-29 07:25:30|705.82|702.82|705.79|702.79|705.85|702.85|705.78|702.78|12
1609226740000|2020-12-29 07:25:40|705.78|702.78|705.89|702.89|705.89|702.89|705.77|702.77|18
1609226750000|2020-12-29 07:25:50|705.93|702.93|706.11|703.11|706.11|703.11|705.9|702.9|12
1609226760000|2020-12-29 07:26:00|706.12|703.12|706.19|703.19|706.21|703.21|706.11|703.11|19
1609226770000|2020-12-29 07:26:10|706.12|703.12|706.49|703.49|706.53|703.53|706.12|703.12|15
1609226780000|2020-12-29 07:26:20|706.5|703.5|706.6|703.6|706.68|703.68|706.5|703.5|22
1609226790000|2020-12-29 07:26:30|706.59|703.59|706.61|703.61|706.62|703.62|706.59|703.59|10
1609226800000|2020-12-29 07:26:40|706.67|703.67|706.85|703.85|706.85|703.85|706.64|703.64|16
1609226810000|2020-12-29 07:26:50|706.91|703.91|707.1|704.1|707.11|704.11|706.91|703.91|18
1609226820000|2020-12-29 07:27:00|707.06|704.06|706.75|703.75|707.06|704.06|706.74|703.74|24
1609226830000|2020-12-29 07:27:10|706.74|703.74|706.77|703.77|706.78|703.78|706.73|703.73|11
1609226840000|2020-12-29 07:27:20|706.76|703.76|706.83|703.83|706.88|703.88|706.76|703.76|22
1609226850000|2020-12-29 07:27:30|706.82|703.82|707.12|704.12|707.12|704.12|706.82|703.82|21
1609226860000|2020-12-29 07:27:40|707.13|704.13|707.38|704.38|707.39|704.39|707.13|704.13|22
1609226870000|2020-12-29 07:27:50|707.39|704.39|707.34|704.34|707.41|704.41|707.34|704.34|19
1609226880000|2020-12-29 07:28:00|707.33|704.33|706.96|703.96|707.33|704.33|706.95|703.95|16
1609226890000|2020-12-29 07:28:10|706.95|703.95|706.95|703.95|706.96|703.96|706.9|703.9|23
1609226900000|2020-12-29 07:28:20|706.96|703.96|706.86|703.86|706.96|703.96|706.86|703.86|12
1609226910000|2020-12-29 07:28:30|706.84|703.84|706.68|703.68|706.91|703.91|706.68|703.68|15
1609226920000|2020-12-29 07:28:40|706.69|703.69|706.72|703.72|706.72|703.72|706.54|703.54|12
1609226930000|2020-12-29 07:28:50|706.75|703.75|706.71|703.71|706.82|703.82|706.71|703.71|14
1609226940000|2020-12-29 07:29:00|706.69|703.69|706.5|703.5|706.69|703.69|706.48|703.48|18
1609226950000|2020-12-29 07:29:10|706.53|703.53|706.43|703.43|706.54|703.54|706.43|703.43|13
1609226960000|2020-12-29 07:29:20|706.42|703.42|706.04|703.04|706.42|703.42|706.04|703.04|10
1609226970000|2020-12-29 07:29:30|706.02|703.02|706.01|703.01|706.05|703.05|706.01|703.01|15
1609226980000|2020-12-29 07:29:40|706|703|706|703|706.01|703.01|706|703|5
1609226990000|2020-12-29 07:29:50|705.99|702.99|706.44|703.44|706.44|703.44|705.99|702.99|19
1609227000000|2020-12-29 07:30:00|706.43|703.43|706.48|703.48|706.5|703.5|706.4|703.4|12
1609227010000|2020-12-29 07:30:10|706.47|703.47|707.02|704.02|707.05|704.05|706.47|703.47|21
1609227020000|2020-12-29 07:30:20|707.03|704.03|707.29|704.29|707.29|704.29|707.03|704.03|20
1609227030000|2020-12-29 07:30:30|707.3|704.3|707.52|704.52|707.52|704.52|707.3|704.3|13
1609227040000|2020-12-29 07:30:40|707.6|704.6|707.65|704.65|707.68|704.68|707.6|704.6|5
1609227050000|2020-12-29 07:30:50|707.64|704.64|707.81|704.81|707.81|704.81|707.64|704.64|12
1609227060000|2020-12-29 07:31:00|707.84|704.84|708.25|705.25|708.26|705.26|707.84|704.84|22
1609227070000|2020-12-29 07:31:10|708.24|705.24|708.44|705.44|708.45|705.45|708.24|705.24|24
1609227080000|2020-12-29 07:31:20|708.48|705.48|708.49|705.49|708.5|705.5|708.45|705.45|15
1609227090000|2020-12-29 07:31:30|708.51|705.51|708.53|705.53|708.53|705.53|708.49|705.49|13
1609227100000|2020-12-29 07:31:40|708.54|705.54|708.72|705.72|708.72|705.72|708.54|705.54|11
1609227110000|2020-12-29 07:31:50|708.73|705.73|709.02|706.02|709.02|706.02|708.73|705.73|21
1609227120000|2020-12-29 07:32:00|708.99|705.99|708.93|705.93|709.04|706.04|708.92|705.92|18
1609227130000|2020-12-29 07:32:10|708.89|705.89|708.71|705.71|708.91|705.91|708.71|705.71|21
1609227140000|2020-12-29 07:32:20|708.72|705.72|708.5|705.5|708.75|705.75|708.45|705.45|28
1609227150000|2020-12-29 07:32:30|708.46|705.46|708.32|705.32|708.56|705.56|708.32|705.32|16
1609227160000|2020-12-29 07:32:40|708.33|705.33|707.98|704.98|708.37|705.37|707.98|704.98|18
1609227170000|2020-12-29 07:32:50|708|705|707.94|704.94|708.01|705.01|707.94|704.94|7
1609227180000|2020-12-29 07:33:00|707.95|704.95|708.04|705.04|708.05|705.05|707.94|704.94|16
1609227190000|2020-12-29 07:33:10|708.05|705.05|707.98|704.98|708.05|705.05|707.97|704.97|16
1609227200000|2020-12-29 07:33:20|707.99|704.99|707.96|704.96|707.99|704.99|707.96|704.96|3
1609227210000|2020-12-29 07:33:30|707.95|704.95|707.74|704.74|707.95|704.95|707.72|704.72|10
1609227220000|2020-12-29 07:33:40|707.76|704.76|707.49|704.49|707.8|704.8|707.46|704.46|21
1609227230000|2020-12-29 07:33:50|707.46|704.46|707.56|704.56|707.59|704.59|707.46|704.46|18
1609227240000|2020-12-29 07:34:00|707.55|704.55|707.36|704.36|707.62|704.62|707.24|704.24|24
1609227250000|2020-12-29 07:34:10|707.24|704.24|706.7|703.7|707.34|704.34|706.69|703.69|20
1609227260000|2020-12-29 07:34:20|706.69|703.69|706.66|703.66|706.69|703.69|706.66|703.66|6
1609227270000|2020-12-29 07:34:30|706.67|703.67|706.84|703.84|706.84|703.84|706.67|703.67|22
1609227280000|2020-12-29 07:34:40|706.85|703.85|706.96|703.96|706.98|703.98|706.85|703.85|25
1609227290000|2020-12-29 07:34:50|706.97|703.97|706.77|703.77|706.99|703.99|706.77|703.77|12
1609227300000|2020-12-29 07:35:00|706.73|703.73|706.11|703.11|706.73|703.73|706.11|703.11|24
1609227310000|2020-12-29 07:35:10|706.13|703.13|705.77|702.77|706.15|703.15|705.77|702.77|20
1609227320000|2020-12-29 07:35:20|705.76|702.76|705.62|702.62|705.77|702.77|705.62|702.62|12
1609227330000|2020-12-29 07:35:30|705.63|702.63|705.7|702.7|705.74|702.74|705.62|702.62|22
1609227340000|2020-12-29 07:35:40|705.71|702.71|705.68|702.68|705.71|702.71|705.68|702.68|13
1609227350000|2020-12-29 07:35:50|705.69|702.69|706.1|703.1|706.1|703.1|705.68|702.68|17
1609227360000|2020-12-29 07:36:00|706.06|703.06|706.11|703.11|706.11|703.11|705.95|702.95|21
1609227370000|2020-12-29 07:36:10|706.12|703.12|706.31|703.31|706.35|703.35|706.12|703.12|25
1609227380000|2020-12-29 07:36:20|706.32|703.32|706.59|703.59|706.68|703.68|706.32|703.32|24
1609227390000|2020-12-29 07:36:30|706.58|703.58|706.62|703.62|706.62|703.62|706.57|703.57|11
1609227400000|2020-12-29 07:36:40|706.63|703.63|706.62|703.62|706.63|703.63|706.59|703.59|10
1609227410000|2020-12-29 07:36:50|706.63|703.63|706.81|703.81|706.81|703.81|706.63|703.63|14
1609227420000|2020-12-29 07:37:00|706.82|703.82|707.05|704.05|707.05|704.05|706.82|703.82|23
1609227430000|2020-12-29 07:37:10|707.04|704.04|707.16|704.16|707.16|704.16|707.03|704.03|15
1609227440000|2020-12-29 07:37:20|707.17|704.17|707.17|704.17|707.18|704.18|707.16|704.16|8
1609227450000|2020-12-29 07:37:30|707.18|704.18|707.3|704.3|707.32|704.32|707.18|704.18|13
1609227460000|2020-12-29 07:37:40|707.29|704.29|707.35|704.35|707.35|704.35|707.26|704.26|12
1609227470000|2020-12-29 07:37:50|707.37|704.37|707.34|704.34|707.37|704.37|707.33|704.33|14
1609227480000|2020-12-29 07:38:00|707.33|704.33|707.3|704.3|707.34|704.34|707.29|704.29|15
1609227490000|2020-12-29 07:38:10|707.29|704.29|707.32|704.32|707.32|704.32|707.29|704.29|8
1609227500000|2020-12-29 07:38:20|707.35|704.35|707.79|704.79|707.8|704.8|707.35|704.35|16
1609227510000|2020-12-29 07:38:30|707.82|704.82|707.94|704.94|707.94|704.94|707.82|704.82|14
1609227520000|2020-12-29 07:38:40|707.93|704.93|708.32|705.32|708.32|705.32|707.93|704.93|19
1609227530000|2020-12-29 07:38:50|708.29|705.29|708.32|705.32|708.32|705.32|708.28|705.28|18
1609227540000|2020-12-29 07:39:00|708.34|705.34|708.34|705.34|708.42|705.42|708.34|705.34|19
1609227550000|2020-12-29 07:39:10|708.33|705.33|708.34|705.34|708.36|705.36|708.33|705.33|6
1609227560000|2020-12-29 07:39:20|708.33|705.33|708.07|705.07|708.36|705.36|708.07|705.07|19
1609227570000|2020-12-29 07:39:30|708.02|705.02|707.88|704.88|708.09|705.09|707.88|704.88|18
1609227580000|2020-12-29 07:39:40|707.84|704.84|707.84|704.84|707.86|704.86|707.81|704.81|9
1609227590000|2020-12-29 07:39:50|707.86|704.86|707.92|704.92|707.92|704.92|707.84|704.84|12
1609227600000|2020-12-29 07:40:00|707.91|704.91|708.2|705.2|708.2|705.2|707.91|704.91|13
1609227610000|2020-12-29 07:40:10|708.19|705.19|708.21|705.21|708.21|705.21|708.19|705.19|12
1609227620000|2020-12-29 07:40:20|708.2|705.2|708.23|705.23|708.24|705.24|708.2|705.2|11
1609227630000|2020-12-29 07:40:30|708.24|705.24|708.23|705.23|708.28|705.28|708.17|705.17|12
1609227640000|2020-12-29 07:40:40|708.22|705.22|708.24|705.24|708.24|705.24|708.22|705.22|4
1609227650000|2020-12-29 07:40:50|708.23|705.23|708.27|705.27|708.27|705.27|708.23|705.23|9
1609227660000|2020-12-29 07:41:00|708.26|705.26|708.37|705.37|708.38|705.38|708.26|705.26|15
1609227670000|2020-12-29 07:41:10|708.38|705.38|708.07|705.07|708.38|705.38|708.03|705.03|18
1609227680000|2020-12-29 07:41:20|708.04|705.04|708.03|705.03|708.05|705.05|708.03|705.03|3
1609227690000|2020-12-29 07:41:30|708.02|705.02|708.01|705.01|708.07|705.07|707.98|704.98|11
1609227700000|2020-12-29 07:41:40|708.02|705.02|707.99|704.99|708.02|705.02|707.99|704.99|5
1609227710000|2020-12-29 07:41:50|707.97|704.97|707.97|704.97|708.03|705.03|707.97|704.97|17
1609227720000|2020-12-29 07:42:00|707.98|704.98|708|705|708.01|705.01|707.97|704.97|10
1609227730000|2020-12-29 07:42:10|707.98|704.98|708.02|705.02|708.02|705.02|707.97|704.97|12
1609227740000|2020-12-29 07:42:20|708|705|708.08|705.08|708.08|705.08|708|705|5
1609227750000|2020-12-29 07:42:30|708.07|705.07|708.07|705.07|708.07|705.07|708.06|705.06|3
1609227760000|2020-12-29 07:42:40|708.04|705.04|708.01|705.01|708.04|705.04|708.01|705.01|5
1609227770000|2020-12-29 07:42:50|708.02|705.02|707.99|704.99|708.02|705.02|707.99|704.99|5
1609227780000|2020-12-29 07:43:00|707.97|704.97|707.96|704.96|707.97|704.97|707.96|704.96|10
1609227790000|2020-12-29 07:43:10|707.97|704.97|707.99|704.99|707.99|704.99|707.96|704.96|7
1609227800000|2020-12-29 07:43:20|708|705|707.98|704.98|708|705|707.96|704.96|6
1609227810000|2020-12-29 07:43:30|707.99|704.99|707.99|704.99|708|705|707.97|704.97|10
1609227820000|2020-12-29 07:43:40|708|705|708.05|705.05|708.06|705.06|707.98|704.98|18
1609227830000|2020-12-29 07:43:50|708.06|705.06|708.03|705.03|708.17|705.17|708.03|705.03|8
1609227840000|2020-12-29 07:44:00|708.04|705.04|708.02|705.02|708.04|705.04|708.02|705.02|3
1609227850000|2020-12-29 07:44:10|708.03|705.03|708.06|705.06|708.06|705.06|708.03|705.03|8
1609227860000|2020-12-29 07:44:20|708.05|705.05|708.09|705.09|708.09|705.09|708.04|705.04|8
1609227870000|2020-12-29 07:44:30|708.12|705.12|708.18|705.18|708.2|705.2|708.12|705.12|7
1609227880000|2020-12-29 07:44:40|708.2|705.2|708.18|705.18|708.2|705.2|708.18|705.18|6
1609227890000|2020-12-29 07:44:50|708.17|705.17|708.19|705.19|708.19|705.19|708.17|705.17|3
1609227900000|2020-12-29 07:45:00|708.18|705.18|708.2|705.2|708.2|705.2|708.16|705.16|10
1609227910000|2020-12-29 07:45:10|708.21|705.21|708.19|705.19|708.21|705.21|708.18|705.18|8
1609227920000|2020-12-29 07:45:20|708.16|705.16|708.2|705.2|708.22|705.22|708.16|705.16|15
1609227930000|2020-12-29 07:45:30|708.22|705.22|708.24|705.24|708.24|705.24|708.2|705.2|9
1609227940000|2020-12-29 07:45:40|708.26|705.26|707.97|704.97|708.26|705.26|707.97|704.97|14
1609227950000|2020-12-29 07:45:50|707.96|704.96|707.92|704.92|707.97|704.97|707.92|704.92|10
1609227960000|2020-12-29 07:46:00|707.9|704.9|707.81|704.81|707.9|704.9|707.81|704.81|9
1609227970000|2020-12-29 07:46:10|707.82|704.82|707.85|704.85|707.85|704.85|707.8|704.8|6
1609227980000|2020-12-29 07:46:20|707.82|704.82|707.8|704.8|707.85|704.85|707.8|704.8|8
1609227990000|2020-12-29 07:46:30|707.83|704.83|707.7|704.7|707.83|704.83|707.7|704.7|3
1609228000000|2020-12-29 07:46:40|707.73|704.73|707.73|704.73|707.73|704.73|707.69|704.69|3
1609228010000|2020-12-29 07:46:50|707.69|704.69|707.68|704.68|707.69|704.69|707.62|704.62|10
1609228020000|2020-12-29 07:47:00|707.65|704.65|707.51|704.51|707.66|704.66|707.51|704.51|13
1609228030000|2020-12-29 07:47:10|707.53|704.53|706.92|703.92|707.58|704.58|706.91|703.91|26
1609228040000|2020-12-29 07:47:20|706.91|703.91|706.8|703.8|706.93|703.93|706.74|703.74|18
1609228050000|2020-12-29 07:47:30|706.75|703.75|706.69|703.69|706.79|703.79|706.67|703.67|11
1609228060000|2020-12-29 07:47:40|706.7|703.7|706.09|703.09|706.7|703.7|706.09|703.09|19
1609228070000|2020-12-29 07:47:50|706.1|703.1|706.01|703.01|706.1|703.1|706|703|28
1609228080000|2020-12-29 07:48:00|706.04|703.04|705.65|702.65|706.06|703.06|705.65|702.65|20
1609228090000|2020-12-29 07:48:10|705.64|702.64|705.44|702.44|705.67|702.67|705.44|702.44|12
1609228100000|2020-12-29 07:48:20|705.48|702.48|705.55|702.55|705.55|702.55|705.37|702.37|13
1609228110000|2020-12-29 07:48:30|705.47|702.47|704.66|701.66|705.54|702.54|704.64|701.64|14
1609228120000|2020-12-29 07:48:40|704.64|701.64|704.63|701.63|704.68|701.68|704.61|701.61|18
1609228130000|2020-12-29 07:48:50|704.66|701.66|704.66|701.66|704.66|701.66|704.66|701.66|1
1609228140000|2020-12-29 07:49:00|704.64|701.64|704.59|701.59|704.64|701.64|704.59|701.59|12
1609228150000|2020-12-29 07:49:10|704.6|701.6|704.47|701.47|704.64|701.64|704.46|701.46|17
1609228160000|2020-12-29 07:49:20|704.48|701.48|704.52|701.52|704.52|701.52|704.46|701.46|4
1609228170000|2020-12-29 07:49:30|704.49|701.49|704.61|701.61|704.64|701.64|704.49|701.49|29
1609228180000|2020-12-29 07:49:40|704.62|701.62|704.88|701.88|704.88|701.88|704.61|701.61|31
1609228190000|2020-12-29 07:49:50|704.87|701.87|705.09|702.09|705.11|702.11|704.84|701.84|32
1609228200000|2020-12-29 07:50:00|705.12|702.12|705.12|702.12|705.14|702.14|705.08|702.08|22
1609228210000|2020-12-29 07:50:10|705.11|702.11|705.25|702.25|705.26|702.26|705.11|702.11|21
1609228220000|2020-12-29 07:50:20|705.26|702.26|705.3|702.3|705.3|702.3|705.21|702.21|13
1609228230000|2020-12-29 07:50:30|705.29|702.29|705.3|702.3|705.3|702.3|705.16|702.16|26
1609228240000|2020-12-29 07:50:40|705.28|702.28|705.27|702.27|705.29|702.29|705.24|702.24|13
1609228250000|2020-12-29 07:50:50|705.26|702.26|705.3|702.3|705.32|702.32|705.26|702.26|11
1609228260000|2020-12-29 07:51:00|705.27|702.27|705.27|702.27|705.28|702.28|705.27|702.27|3
1609228270000|2020-12-29 07:51:10|705.28|702.28|705.33|702.33|705.33|702.33|705.27|702.27|13
1609228280000|2020-12-29 07:51:20|705.32|702.32|705.64|702.64|705.65|702.65|705.32|702.32|18
1609228290000|2020-12-29 07:51:30|705.65|702.65|706.07|703.07|706.07|703.07|705.65|702.65|19
1609228300000|2020-12-29 07:51:40|706.04|703.04|706.25|703.25|706.25|703.25|706.03|703.03|25
1609228310000|2020-12-29 07:51:50|706.27|703.27|706.33|703.33|706.35|703.35|706.26|703.26|13
1609228320000|2020-12-29 07:52:00|706.37|703.37|706.34|703.34|706.39|703.39|706.34|703.34|19
1609228330000|2020-12-29 07:52:10|706.36|703.36|706.39|703.39|706.46|703.46|706.34|703.34|20
1609228340000|2020-12-29 07:52:20|706.4|703.4|706.54|703.54|706.54|703.54|706.4|703.4|15
1609228350000|2020-12-29 07:52:30|706.56|703.56|706.72|703.72|706.73|703.73|706.56|703.56|14
1609228360000|2020-12-29 07:52:40|706.77|703.77|706.87|703.87|706.92|703.92|706.75|703.75|23
1609228370000|2020-12-29 07:52:50|706.88|703.88|706.87|703.87|706.89|703.89|706.86|703.86|13
1609228380000|2020-12-29 07:53:00|706.88|703.88|706.5|703.5|706.88|703.88|706.5|703.5|21
1609228390000|2020-12-29 07:53:10|706.51|703.51|706.51|703.51|706.51|703.51|706.51|703.51|1
1609228400000|2020-12-29 07:53:20|706.54|703.54|706.72|703.72|706.76|703.76|706.54|703.54|18
1609228410000|2020-12-29 07:53:30|706.71|703.71|706.81|703.81|706.81|703.81|706.71|703.71|17
1609228420000|2020-12-29 07:53:40|706.8|703.8|707.04|704.04|707.04|704.04|706.8|703.8|21
1609228430000|2020-12-29 07:53:50|707.03|704.03|707.16|704.16|707.18|704.18|707.03|704.03|23
1609228440000|2020-12-29 07:54:00|707.14|704.14|707.37|704.37|707.37|704.37|707.14|704.14|12
1609228450000|2020-12-29 07:54:10|707.38|704.38|707.5|704.5|707.54|704.54|707.37|704.37|17
1609228460000|2020-12-29 07:54:20|707.49|704.49|707.95|704.95|707.95|704.95|707.49|704.49|19
1609228470000|2020-12-29 07:54:30|707.98|704.98|708.25|705.25|708.26|705.26|707.92|704.92|24
1609228480000|2020-12-29 07:54:40|708.21|705.21|708.5|705.5|708.5|705.5|708.19|705.19|10
1609228490000|2020-12-29 07:54:50|708.53|705.53|708.83|705.83|708.83|705.83|708.53|705.53|26
1609228500000|2020-12-29 07:55:00|708.82|705.82|709.04|706.04|709.04|706.04|708.8|705.8|23
1609228510000|2020-12-29 07:55:10|709.1|706.1|709.73|706.73|709.73|706.73|709.04|706.04|17
1609228520000|2020-12-29 07:55:20|709.74|706.74|709.76|706.76|709.79|706.79|709.72|706.72|17
1609228530000|2020-12-29 07:55:30|709.79|706.79|709.88|706.88|709.9|706.9|709.78|706.78|15
1609228540000|2020-12-29 07:55:40|709.89|706.89|709.9|706.9|709.98|706.98|709.87|706.87|18
1609228550000|2020-12-29 07:55:50|709.89|706.89|709.91|706.91|709.92|706.92|709.88|706.88|15
1609228560000|2020-12-29 07:56:00|709.99|706.99|709.74|706.74|709.99|706.99|709.71|706.71|19
1609228570000|2020-12-29 07:56:10|709.72|706.72|709.66|706.66|709.72|706.72|709.66|706.66|6
1609228580000|2020-12-29 07:56:20|709.33|706.33|709.33|706.33|709.34|706.34|709.31|706.31|8
1609228590000|2020-12-29 07:56:30|709.35|706.35|709.06|706.06|709.37|706.37|709.03|706.03|21
1609228600000|2020-12-29 07:56:40|709.05|706.05|709.11|706.11|709.15|706.15|709.04|706.04|23
1609228610000|2020-12-29 07:56:50|709.1|706.1|709.19|706.19|709.19|706.19|709.08|706.08|15
1609228620000|2020-12-29 07:57:00|709.21|706.21|709.13|706.13|709.22|706.22|709.11|706.11|15
1609228630000|2020-12-29 07:57:10|709.12|706.12|709.3|706.3|709.3|706.3|709.12|706.12|25
1609228640000|2020-12-29 07:57:20|709.33|706.33|709.53|706.53|709.53|706.53|709.33|706.33|21
1609228650000|2020-12-29 07:57:30|709.52|706.52|709.67|706.67|709.67|706.67|709.52|706.52|22
1609228660000|2020-12-29 07:57:40|709.68|706.68|709.52|706.52|709.76|706.76|709.52|706.52|17
1609228670000|2020-12-29 07:57:50|709.44|706.44|709.5|706.5|709.51|706.51|709.43|706.43|18
1609228680000|2020-12-29 07:58:00|709.53|706.53|709.6|706.6|709.6|706.6|709.53|706.53|9
1609228690000|2020-12-29 07:58:10|709.61|706.61|709.66|706.66|709.68|706.68|709.61|706.61|7
1609228700000|2020-12-29 07:58:20|709.65|706.65|709.73|706.73|709.73|706.73|709.65|706.65|5
1609228710000|2020-12-29 07:58:30|709.74|706.74|709.76|706.76|709.77|706.77|709.73|706.73|7
1609228720000|2020-12-29 07:58:40|709.78|706.78|709.76|706.76|709.78|706.78|709.75|706.75|5
1609228730000|2020-12-29 07:58:50|709.75|706.75|709.67|706.67|709.75|706.75|709.61|706.61|20
1609228740000|2020-12-29 07:59:00|709.63|706.63|709.44|706.44|709.63|706.63|709.42|706.42|22
1609228750000|2020-12-29 07:59:10|709.19|706.19|709.04|706.04|709.19|706.19|708.89|705.89|7
1609228760000|2020-12-29 07:59:20|709.17|706.17|709.19|706.19|709.19|706.19|709.06|706.06|26
1609228770000|2020-12-29 07:59:30|709.18|706.18|709.43|706.43|709.44|706.44|709.18|706.18|23
1609228780000|2020-12-29 07:59:40|709.44|706.44|709.73|706.73|709.73|706.73|709.44|706.44|18
1609228790000|2020-12-29 07:59:50|709.76|706.76|709.84|706.84|709.86|706.86|709.76|706.76|17
1609228800000|2020-12-29 08:00:00|709.85|706.85|709.91|706.91|709.91|706.91|709.84|706.84|19
1609228810000|2020-12-29 08:00:10|709.88|706.88|710.57|707.57|710.57|707.57|709.81|706.81|28
1609228820000|2020-12-29 08:00:20|710.58|707.58|711.55|708.55|711.55|708.55|710.58|707.58|30
1609228830000|2020-12-29 08:00:30|711.56|708.56|711.31|708.31|711.67|708.67|711.23|708.23|35
1609228840000|2020-12-29 08:00:40|711.32|708.32|711.52|708.52|711.53|708.53|711.32|708.32|26
1609228850000|2020-12-29 08:00:50|711.49|708.49|711.53|708.53|711.61|708.61|711.4|708.4|21
1609228860000|2020-12-29 08:01:00|711.52|708.52|711.5|708.5|711.66|708.66|711.5|708.5|16
1609228870000|2020-12-29 08:01:10|711.55|708.55|711.33|708.33|711.55|708.55|710.91|707.91|33
1609228880000|2020-12-29 08:01:20|711.32|708.32|711.46|708.46|711.53|708.53|711.3|708.3|20
1609228890000|2020-12-29 08:01:30|711.47|708.47|711.98|708.98|712.02|709.02|711.47|708.47|26
1609228900000|2020-12-29 08:01:40|712|709|712.07|709.07|712.12|709.12|712|709|20
1609228910000|2020-12-29 08:01:50|712.08|709.08|712.76|709.76|712.77|709.77|712.07|709.07|26
1609228920000|2020-12-29 08:02:00|712.74|709.74|712.7|709.7|712.74|709.74|712.64|709.64|19
1609228930000|2020-12-29 08:02:10|712.71|709.71|712.58|709.58|712.71|709.71|712.54|709.54|27
1609228940000|2020-12-29 08:02:20|712.59|709.59|712.47|709.47|712.61|709.61|712.45|709.45|28
1609228950000|2020-12-29 08:02:30|712.5|709.5|712.6|709.6|712.63|709.63|712.47|709.47|17
1609228960000|2020-12-29 08:02:40|712.61|709.61|712.67|709.67|712.71|709.71|712.59|709.59|21
1609228970000|2020-12-29 08:02:50|712.66|709.66|712.71|709.71|712.72|709.72|712.66|709.66|18
1609228980000|2020-12-29 08:03:00|712.72|709.72|712.83|709.83|712.84|709.84|712.7|709.7|22
1609228990000|2020-12-29 08:03:10|712.84|709.84|712.86|709.86|712.88|709.88|712.84|709.84|9
1609229000000|2020-12-29 08:03:20|712.85|709.85|712.9|709.9|712.9|709.9|712.85|709.85|13
1609229010000|2020-12-29 08:03:30|712.89|709.89|713.3|710.3|713.35|710.35|712.89|709.89|28
1609229020000|2020-12-29 08:03:40|713.28|710.28|713.39|710.39|713.4|710.4|713.27|710.27|25
1609229030000|2020-12-29 08:03:50|713.38|710.38|713.4|710.4|713.41|710.41|713.37|710.37|15
1609229040000|2020-12-29 08:04:00|713.39|710.39|713.44|710.44|713.44|710.44|713.37|710.37|14
1609229050000|2020-12-29 08:04:10|713.43|710.43|714.22|711.22|714.22|711.22|713.43|710.43|29
1609229060000|2020-12-29 08:04:20|714.24|711.24|714.45|711.45|714.45|711.45|714.21|711.21|23
1609229070000|2020-12-29 08:04:30|714.46|711.46|714.56|711.56|714.56|711.56|714.46|711.46|4
1609229080000|2020-12-29 08:04:40|714.57|711.57|714.38|711.38|714.58|711.58|714.38|711.38|9
1609229090000|2020-12-29 08:04:50|714.32|711.32|713.72|710.72|714.32|711.32|713.71|710.71|28
1609229100000|2020-12-29 08:05:00|713.73|710.73|714.44|711.44|714.44|711.44|713.69|710.69|21
1609229110000|2020-12-29 08:05:10|714.45|711.45|714.7|711.7|714.71|711.71|714.45|711.45|27
1609229120000|2020-12-29 08:05:20|714.72|711.72|714.65|711.65|714.79|711.79|714.64|711.64|24
1609229130000|2020-12-29 08:05:30|714.64|711.64|714.45|711.45|714.65|711.65|714.44|711.44|15
1609229140000|2020-12-29 08:05:40|714.44|711.44|714.57|711.57|714.62|711.62|714.44|711.44|25
1609229150000|2020-12-29 08:05:50|714.58|711.58|714.44|711.44|714.62|711.62|714.44|711.44|16
1609229160000|2020-12-29 08:06:00|714.46|711.46|714.39|711.39|714.46|711.46|714.39|711.39|7
1609229170000|2020-12-29 08:06:10|714.38|711.38|714.31|711.31|714.38|711.38|714.29|711.29|13
1609229180000|2020-12-29 08:06:20|714.21|711.21|713.93|710.93|714.22|711.22|713.93|710.93|30
1609229190000|2020-12-29 08:06:30|713.97|710.97|713.76|710.76|714.04|711.04|713.76|710.76|25
1609229200000|2020-12-29 08:06:40|713.63|710.63|713.28|710.28|713.66|710.66|713.25|710.25|19
1609229210000|2020-12-29 08:06:50|713.25|710.25|713.4|710.4|713.4|710.4|713.22|710.22|17
1609229220000|2020-12-29 08:07:00|713.41|710.41|713.62|710.62|713.66|710.66|713.39|710.39|27
1609229230000|2020-12-29 08:07:10|713.61|710.61|713.72|710.72|713.75|710.75|713.61|710.61|21
1609229240000|2020-12-29 08:07:20|713.69|710.69|713.96|710.96|713.96|710.96|713.66|710.66|24
1609229250000|2020-12-29 08:07:30|714.01|711.01|714.17|711.17|714.17|711.17|714|711|21
1609229260000|2020-12-29 08:07:40|714.19|711.19|714.26|711.26|714.26|711.26|714.17|711.17|16
1609229270000|2020-12-29 08:07:50|714.27|711.27|714.09|711.09|714.28|711.28|714.08|711.08|26
1609229280000|2020-12-29 08:08:00|714.11|711.11|714.18|711.18|714.18|711.18|714.11|711.11|9
1609229290000|2020-12-29 08:08:10|714.17|711.17|714.17|711.17|714.18|711.18|714.12|711.12|13
1609229300000|2020-12-29 08:08:20|714.16|711.16|714.25|711.25|714.25|711.25|714.16|711.16|7
1609229310000|2020-12-29 08:08:30|714.27|711.27|714.39|711.39|714.39|711.39|714.27|711.27|13
1609229320000|2020-12-29 08:08:40|714.41|711.41|714.54|711.54|714.54|711.54|714.41|711.41|13
1609229330000|2020-12-29 08:08:50|714.53|711.53|714.6|711.6|714.62|711.62|714.53|711.53|11
1609229340000|2020-12-29 08:09:00|714.59|711.59|714.3|711.3|714.59|711.59|714.29|711.29|16
1609229350000|2020-12-29 08:09:10|714.29|711.29|714.31|711.31|714.31|711.31|714.27|711.27|12
1609229360000|2020-12-29 08:09:20|714.29|711.29|714.28|711.28|714.31|711.31|714.26|711.26|12
1609229370000|2020-12-29 08:09:30|714.3|711.3|714.29|711.29|714.32|711.32|714.27|711.27|20
1609229380000|2020-12-29 08:09:40|714.31|711.31|714.31|711.31|714.31|711.31|714.28|711.28|15
1609229390000|2020-12-29 08:09:50|714.29|711.29|714.24|711.24|714.29|711.29|714.24|711.24|5
1609229400000|2020-12-29 08:10:00|714.23|711.23|714.44|711.44|714.46|711.46|714.23|711.23|22
1609229410000|2020-12-29 08:10:10|714.43|711.43|714.35|711.35|714.43|711.43|714.33|711.33|13
1609229420000|2020-12-29 08:10:20|714.36|711.36|714.48|711.48|714.48|711.48|714.35|711.35|20
1609229430000|2020-12-29 08:10:30|714.47|711.47|714.61|711.61|714.61|711.61|714.45|711.45|13
1609229440000|2020-12-29 08:10:40|714.64|711.64|714.7|711.7|714.72|711.72|714.64|711.64|15
1609229450000|2020-12-29 08:10:50|714.71|711.71|714.97|711.97|714.97|711.97|714.71|711.71|21
1609229460000|2020-12-29 08:11:00|714.96|711.96|715.41|712.41|715.42|712.42|714.96|711.96|32
1609229470000|2020-12-29 08:11:10|715.42|712.42|715.6|712.6|715.6|712.6|715.41|712.41|22
1609229480000|2020-12-29 08:11:20|715.58|712.58|715.59|712.59|715.59|712.59|715.55|712.55|10
1609229490000|2020-12-29 08:11:30|715.6|712.6|715.61|712.61|715.66|712.66|715.6|712.6|19
1609229500000|2020-12-29 08:11:40|715.6|712.6|715.39|712.39|715.6|712.6|715.39|712.39|19
1609229510000|2020-12-29 08:11:50|715.36|712.36|715|712|715.36|712.36|714.99|711.99|27
1609229520000|2020-12-29 08:12:00|715.02|712.02|714.94|711.94|715.02|712.02|714.81|711.81|16
1609229530000|2020-12-29 08:12:10|714.98|711.98|714.9|711.9|715.09|712.09|714.9|711.9|19
1609229540000|2020-12-29 08:12:20|714.91|711.91|715.01|712.01|715.08|712.08|714.91|711.91|31
1609229550000|2020-12-29 08:12:30|715.02|712.02|714.87|711.87|715.04|712.04|714.84|711.84|25
1609229560000|2020-12-29 08:12:40|714.89|711.89|714.87|711.87|714.89|711.89|714.84|711.84|23
1609229570000|2020-12-29 08:12:50|714.88|711.88|714.86|711.86|714.88|711.88|714.82|711.82|19
1609229580000|2020-12-29 08:13:00|714.85|711.85|714.78|711.78|714.85|711.85|714.77|711.77|7
1609229590000|2020-12-29 08:13:10|714.73|711.73|714.66|711.66|714.73|711.73|714.66|711.66|10
1609229600000|2020-12-29 08:13:20|714.65|711.65|714.56|711.56|714.65|711.65|714.54|711.54|13
1609229610000|2020-12-29 08:13:30|714.54|711.54|714.57|711.57|714.58|711.58|714.54|711.54|9
1609229620000|2020-12-29 08:13:40|714.58|711.58|714.57|711.57|714.6|711.6|714.57|711.57|10
1609229630000|2020-12-29 08:13:50|714.56|711.56|714.53|711.53|714.57|711.57|714.53|711.53|4
1609229640000|2020-12-29 08:14:00|714.54|711.54|714.53|711.53|714.54|711.54|714.53|711.53|6
1609229650000|2020-12-29 08:14:10|714.52|711.52|714.44|711.44|714.54|711.54|714.44|711.44|15
1609229660000|2020-12-29 08:14:20|714.45|711.45|714.48|711.48|714.49|711.49|714.45|711.45|14
1609229670000|2020-12-29 08:14:30|714.47|711.47|714.47|711.47|714.49|711.49|714.47|711.47|7
1609229680000|2020-12-29 08:14:40|714.49|711.49|714.51|711.51|714.51|711.51|714.49|711.49|7
1609229690000|2020-12-29 08:14:50|714.49|711.49|714.48|711.48|714.49|711.49|714.48|711.48|2
1609229700000|2020-12-29 08:15:00|714.47|711.47|714.3|711.3|714.49|711.49|714.29|711.29|10
1609229710000|2020-12-29 08:15:10|714.29|711.29|713.87|710.87|714.29|711.29|713.69|710.69|23
1609229720000|2020-12-29 08:15:20|713.77|710.77|713.08|710.08|713.77|710.77|713.07|710.07|30
1609229730000|2020-12-29 08:15:30|713.01|710.01|712.95|709.95|713.02|710.02|712.95|709.95|12
1609229740000|2020-12-29 08:15:40|712.93|709.93|713|710|713.02|710.02|712.92|709.92|17
1609229750000|2020-12-29 08:15:50|713.01|710.01|713.01|710.01|713.05|710.05|713|710|14
1609229760000|2020-12-29 08:16:00|713.03|710.03|712.94|709.94|713.04|710.04|712.93|709.93|15
1609229770000|2020-12-29 08:16:10|712.93|709.93|712.91|709.91|712.95|709.95|712.9|709.9|23
1609229780000|2020-12-29 08:16:20|712.92|709.92|712.86|709.86|712.92|709.92|712.85|709.85|23
1609229790000|2020-12-29 08:16:30|712.85|709.85|712.83|709.83|712.86|709.86|712.81|709.81|14
1609229800000|2020-12-29 08:16:40|712.82|709.82|712.8|709.8|712.85|709.85|712.8|709.8|16
1609229810000|2020-12-29 08:16:50|712.81|709.81|712.78|709.78|712.81|709.81|712.78|709.78|2
1609229820000|2020-12-29 08:17:00|712.77|709.77|712.44|709.44|712.98|709.98|712.44|709.44|23
1609229830000|2020-12-29 08:17:10|712.46|709.46|712.23|709.23|712.46|709.46|712.22|709.22|18
1609229840000|2020-12-29 08:17:20|712.24|709.24|712.68|709.68|712.68|709.68|712.24|709.24|29
1609229850000|2020-12-29 08:17:30|712.7|709.7|713.03|710.03|713.03|710.03|712.62|709.62|26
1609229860000|2020-12-29 08:17:40|713.06|710.06|713.29|710.29|713.29|710.29|713.06|710.06|27
1609229870000|2020-12-29 08:17:50|713.3|710.3|713.22|710.22|713.38|710.38|713.22|710.22|21
1609229880000|2020-12-29 08:18:00|713.34|710.34|713.56|710.56|713.56|710.56|713.28|710.28|13
1609229890000|2020-12-29 08:18:10|713.55|710.55|713.56|710.56|713.56|710.56|713.51|710.51|15
1609229900000|2020-12-29 08:18:20|713.57|710.57|713.47|710.47|713.57|710.57|713.47|710.47|12
1609229910000|2020-12-29 08:18:30|713.45|710.45|713.12|710.12|713.49|710.49|713.12|710.12|17
1609229920000|2020-12-29 08:18:40|713.15|710.15|713.06|710.06|713.15|710.15|713.06|710.06|8
1609229930000|2020-12-29 08:18:50|713.08|710.08|713.06|710.06|713.11|710.11|713.06|710.06|4
1609229940000|2020-12-29 08:19:00|713.05|710.05|713.03|710.03|713.05|710.05|713.03|710.03|3
1609229950000|2020-12-29 08:19:10|713.06|710.06|712.99|709.99|713.13|710.13|712.97|709.97|11
1609229960000|2020-12-29 08:19:20|712.97|709.97|712.75|709.75|713.05|710.05|712.75|709.75|17
1609229970000|2020-12-29 08:19:30|712.8|709.8|712.71|709.71|712.8|709.8|712.71|709.71|3
1609229980000|2020-12-29 08:19:40|712.72|709.72|712.75|709.75|712.78|709.78|712.72|709.72|17
1609229990000|2020-12-29 08:19:50|712.76|709.76|712.76|709.76|712.77|709.77|712.75|709.75|7
1609230000000|2020-12-29 08:20:00|712.77|709.77|712.74|709.74|712.77|709.77|712.73|709.73|5
1609230010000|2020-12-29 08:20:10|712.76|709.76|712.83|709.83|712.86|709.86|712.76|709.76|11
1609230020000|2020-12-29 08:20:20|712.8|709.8|712.81|709.81|712.81|709.81|712.79|709.79|7
1609230030000|2020-12-29 08:20:30|712.84|709.84|712.79|709.79|712.84|709.84|712.75|709.75|14
1609230040000|2020-12-29 08:20:40|712.81|709.81|712.79|709.79|712.81|709.81|712.78|709.78|10
1609230050000|2020-12-29 08:20:50|712.78|709.78|712.76|709.76|712.81|709.81|712.76|709.76|11
1609230060000|2020-12-29 08:21:00|712.64|709.64|711.87|708.87|712.64|709.64|711.87|708.87|30
1609230070000|2020-12-29 08:21:10|711.85|708.85|711.73|708.73|711.87|708.87|711.7|708.7|18
1609230080000|2020-12-29 08:21:20|711.69|708.69|711.61|708.61|711.72|708.72|711.61|708.61|26
1609230090000|2020-12-29 08:21:30|711.63|708.63|711.32|708.32|711.63|708.63|711.32|708.32|21
1609230100000|2020-12-29 08:21:40|711.33|708.33|711.21|708.21|711.33|708.33|711.18|708.18|18
1609230110000|2020-12-29 08:21:50|711.2|708.2|711.44|708.44|711.6|708.6|711.2|708.2|30
1609230120000|2020-12-29 08:22:00|711.43|708.43|711.49|708.49|711.53|708.53|711.39|708.39|23
1609230130000|2020-12-29 08:22:10|711.52|708.52|711.67|708.67|711.69|708.69|711.46|708.46|33
1609230140000|2020-12-29 08:22:20|711.69|708.69|711.96|708.96|711.96|708.96|711.68|708.68|25
1609230150000|2020-12-29 08:22:30|711.97|708.97|712.17|709.17|712.18|709.18|711.96|708.96|22
1609230160000|2020-12-29 08:22:40|712.13|709.13|712.1|709.1|712.14|709.14|712.02|709.02|16
1609230170000|2020-12-29 08:22:50|712.11|709.11|712.47|709.47|712.53|709.53|712.11|709.11|29
1609230180000|2020-12-29 08:23:00|712.53|709.53|713.12|710.12|713.12|710.12|712.5|709.5|19
1609230190000|2020-12-29 08:23:10|713.16|710.16|713.45|710.45|713.5|710.5|713.16|710.16|14
1609230200000|2020-12-29 08:23:20|713.57|710.57|714.03|711.03|714.03|711.03|713.57|710.57|31
1609230210000|2020-12-29 08:23:30|714.02|711.02|714.06|711.06|714.08|711.08|713.97|710.97|20
1609230220000|2020-12-29 08:23:40|714.08|711.08|714.45|711.45|714.45|711.45|714.05|711.05|28
1609230230000|2020-12-29 08:23:50|714.43|711.43|714.43|711.43|714.5|711.5|714.39|711.39|23
1609230240000|2020-12-29 08:24:00|714.42|711.42|713.87|710.87|714.43|711.43|713.85|710.85|27
1609230250000|2020-12-29 08:24:10|713.84|710.84|713.85|710.85|713.85|710.85|713.84|710.84|2
1609230260000|2020-12-29 08:24:20|713.8|710.8|713.81|710.81|713.83|710.83|713.8|710.8|7
1609230270000|2020-12-29 08:24:30|713.83|710.83|713.82|710.82|713.84|710.84|713.8|710.8|12
1609230280000|2020-12-29 08:24:40|713.8|710.8|713.52|710.52|713.8|710.8|713.48|710.48|27
1609230290000|2020-12-29 08:24:50|713.5|710.5|712.95|709.95|713.51|710.51|712.95|709.95|22
1609230300000|2020-12-29 08:25:00|712.89|709.89|712.89|709.89|712.94|709.94|712.73|709.73|20
1609230310000|2020-12-29 08:25:10|712.92|709.92|712.7|709.7|712.92|709.92|712.69|709.69|12
1609230320000|2020-12-29 08:25:20|712.76|709.76|712.53|709.53|712.76|709.76|712.45|709.45|14
1609230330000|2020-12-29 08:25:30|712.65|709.65|712.9|709.9|712.9|709.9|712.61|709.61|24
1609230340000|2020-12-29 08:25:40|712.86|709.86|712.65|709.65|712.9|709.9|712.65|709.65|9
1609230350000|2020-12-29 08:25:50|712.7|709.7|712.67|709.67|712.78|709.78|712.47|709.47|8
1609230360000|2020-12-29 08:26:00|712.7|709.7|712.51|709.51|712.7|709.7|712.49|709.49|7
1609230370000|2020-12-29 08:26:10|712.42|709.42|712.43|709.43|712.43|709.43|712.41|709.41|3
1609230380000|2020-12-29 08:26:20|712.42|709.42|712.41|709.41|712.42|709.42|712.41|709.41|2
1609230390000|2020-12-29 08:26:30|712.4|709.4|712.5|709.5|712.55|709.55|712.4|709.4|7
1609230400000|2020-12-29 08:26:40|712.6|709.6|712.63|709.63|712.65|709.65|712.6|709.6|8
1609230410000|2020-12-29 08:26:50|712.62|709.62|712.65|709.65|712.68|709.68|712.62|709.62|8
1609230420000|2020-12-29 08:27:00|712.64|709.64|712.63|709.63|712.67|709.67|712.63|709.63|14
1609230430000|2020-12-29 08:27:10|712.67|709.67|712.65|709.65|712.67|709.67|712.63|709.63|8
1609230440000|2020-12-29 08:27:20|712.64|709.64|712.77|709.77|712.82|709.82|712.64|709.64|18
1609230450000|2020-12-29 08:27:30|712.75|709.75|712.59|709.59|712.78|709.78|712.59|709.59|14
1609230460000|2020-12-29 08:27:40|712.57|709.57|712.49|709.49|712.57|709.57|712.48|709.48|5
1609230470000|2020-12-29 08:27:50|712.46|709.46|712.44|709.44|712.46|709.46|712.44|709.44|2
1609230480000|2020-12-29 08:28:00|712.43|709.43|712.64|709.64|712.65|709.65|712.35|709.35|15
1609230490000|2020-12-29 08:28:10|712.7|709.7|712.6|709.6|712.75|709.75|712.6|709.6|23
1609230500000|2020-12-29 08:28:20|712.59|709.59|712.52|709.52|712.59|709.59|712.5|709.5|15
1609230510000|2020-12-29 08:28:30|712.5|709.5|712.55|709.55|712.56|709.56|712.5|709.5|6
1609230520000|2020-12-29 08:28:40|712.54|709.54|712.42|709.42|712.54|709.54|712.42|709.42|5
1609230530000|2020-12-29 08:28:50|712.41|709.41|712.41|709.41|712.44|709.44|712.38|709.38|4
1609230540000|2020-12-29 08:29:00|712.4|709.4|712.48|709.48|712.48|709.48|712.4|709.4|5
1609230550000|2020-12-29 08:29:10|712.49|709.49|712.43|709.43|712.49|709.49|712.43|709.43|2
1609230580000|2020-12-29 08:29:40|712.42|709.42|712.38|709.38|712.42|709.42|712.38|709.38|2
1609230590000|2020-12-29 08:29:50|712.39|709.39|712.42|709.42|712.43|709.43|712.39|709.39|3
1609230600000|2020-12-29 08:30:00|712.41|709.41|712.43|709.43|712.43|709.43|712.41|709.41|3
1609230610000|2020-12-29 08:30:10|712.46|709.46|712.44|709.44|712.46|709.46|712.44|709.44|2
1609230620000|2020-12-29 08:30:20|712.42|709.42|712.44|709.44|712.44|709.44|712.4|709.4|5
1609230630000|2020-12-29 08:30:30|712.4|709.4|712.39|709.39|712.4|709.4|712.39|709.39|2
1609230640000|2020-12-29 08:30:40|712.25|709.25|712.12|709.12|712.25|709.25|712.1|709.1|17
1609230650000|2020-12-29 08:30:50|712.11|709.11|711.74|708.74|712.12|709.12|711.74|708.74|21
1609230660000|2020-12-29 08:31:00|711.73|708.73|711.13|708.13|711.89|708.89|711.11|708.11|17
1609230670000|2020-12-29 08:31:10|711.1|708.1|711.43|708.43|711.45|708.45|711.1|708.1|23
1609230680000|2020-12-29 08:31:20|711.42|708.42|711.62|708.62|711.65|708.65|711.42|708.42|30
1609230690000|2020-12-29 08:31:30|711.56|708.56|711.51|708.51|711.58|708.58|711.5|708.5|21
1609230700000|2020-12-29 08:31:40|711.5|708.5|711.46|708.46|711.53|708.53|711.45|708.45|6
1609230710000|2020-12-29 08:31:50|711.48|708.48|711.49|708.49|711.52|708.52|711.47|708.47|9
1609230720000|2020-12-29 08:32:00|711.48|708.48|711.5|708.5|711.53|708.53|711.48|708.48|7
1609230730000|2020-12-29 08:32:10|711.51|708.51|711.52|708.52|711.53|708.53|711.5|708.5|13
1609230740000|2020-12-29 08:32:20|711.51|708.51|711.21|708.21|711.51|708.51|711.19|708.19|14
1609230750000|2020-12-29 08:32:30|711.43|708.43|711.43|708.43|711.43|708.43|711.43|708.43|1
1609230760000|2020-12-29 08:32:40|711.42|708.42|711.33|708.33|711.42|708.42|711.33|708.33|5
1609230770000|2020-12-29 08:32:50|711.34|708.34|711.21|708.21|711.34|708.34|711.21|708.21|14
1609230780000|2020-12-29 08:33:00|711.23|708.23|711.27|708.27|711.32|708.32|711.23|708.23|5
1609230790000|2020-12-29 08:33:10|711.31|708.31|711.3|708.3|711.31|708.31|711.3|708.3|2
1609230800000|2020-12-29 08:33:20|711.27|708.27|711.27|708.27|711.27|708.27|711.27|708.27|1
1609230820000|2020-12-29 08:33:40|711.3|708.3|711.26|708.26|711.31|708.31|711.26|708.26|7
1609230830000|2020-12-29 08:33:50|711.16|708.16|710.85|707.85|711.19|708.19|710.85|707.85|6
1609230840000|2020-12-29 08:34:00|710.81|707.81|710.84|707.84|710.85|707.85|710.79|707.79|17
1609230850000|2020-12-29 08:34:10|710.83|707.83|710.61|707.61|710.84|707.84|710.61|707.61|11
1609230860000|2020-12-29 08:34:20|710.63|707.63|710.67|707.67|710.67|707.67|710.62|707.62|10
1609230870000|2020-12-29 08:34:30|710.68|707.68|710.68|707.68|710.68|707.68|710.68|707.68|1
1609230880000|2020-12-29 08:34:40|710.67|707.67|710.63|707.63|710.69|707.69|710.63|707.63|12
1609230890000|2020-12-29 08:34:50|710.64|707.64|710.63|707.63|710.64|707.64|710.62|707.62|5
1609230900000|2020-12-29 08:35:00|710.62|707.62|710.61|707.61|710.65|707.65|710.59|707.59|18
1609230910000|2020-12-29 08:35:10|710.59|707.59|710.85|707.85|710.87|707.87|710.59|707.59|23
1609230920000|2020-12-29 08:35:20|710.86|707.86|710.95|707.95|710.95|707.95|710.78|707.78|17
1609230930000|2020-12-29 08:35:30|710.96|707.96|711.04|708.04|711.06|708.06|710.96|707.96|16
1609230940000|2020-12-29 08:35:40|711.05|708.05|711.15|708.15|711.16|708.16|711.03|708.03|20
1609230950000|2020-12-29 08:35:50|711.18|708.18|711.16|708.16|711.18|708.18|711.14|708.14|13
1609230960000|2020-12-29 08:36:00|711.15|708.15|711.65|708.65|711.65|708.65|711.15|708.15|22
1609230970000|2020-12-29 08:36:10|711.7|708.7|711.81|708.81|711.82|708.82|711.66|708.66|18
1609230980000|2020-12-29 08:36:20|711.82|708.82|711.77|708.77|711.82|708.82|711.77|708.77|6
1609230990000|2020-12-29 08:36:30|711.76|708.76|712.11|709.11|712.11|709.11|711.74|708.74|11
1609231000000|2020-12-29 08:36:40|712.06|709.06|712.01|709.01|712.09|709.09|712.01|709.01|11
1609231010000|2020-12-29 08:36:50|712.02|709.02|712|709|712.02|709.02|711.98|708.98|8
1609231020000|2020-12-29 08:37:00|711.99|708.99|712.04|709.04|712.08|709.08|711.99|708.99|15
1609231030000|2020-12-29 08:37:10|712.05|709.05|711.98|708.98|712.05|709.05|711.98|708.98|13
1609231050000|2020-12-29 08:37:30|712|709|712.07|709.07|712.08|709.08|711.96|708.96|13
1609231060000|2020-12-29 08:37:40|712.1|709.1|712.25|709.25|712.25|709.25|712.1|709.1|8
1609231070000|2020-12-29 08:37:50|712.27|709.27|712.3|709.3|712.31|709.31|712.23|709.23|11
1609231080000|2020-12-29 08:38:00|712.28|709.28|712.22|709.22|712.31|709.31|712.22|709.22|14
1609231090000|2020-12-29 08:38:10|712.21|709.21|712.23|709.23|712.25|709.25|712.19|709.19|8
1609231100000|2020-12-29 08:38:20|712.2|709.2|712.17|709.17|712.2|709.2|712.17|709.17|9
1609231110000|2020-12-29 08:38:30|712.18|709.18|712.22|709.22|712.22|709.22|712.17|709.17|11
1609231130000|2020-12-29 08:38:50|712.19|709.19|712.18|709.18|712.19|709.19|712.18|709.18|2
1609231140000|2020-12-29 08:39:00|712.17|709.17|712.17|709.17|712.17|709.17|712.17|709.17|1
1609231150000|2020-12-29 08:39:10|712.21|709.21|712.22|709.22|712.27|709.27|712.21|709.21|5
1609231160000|2020-12-29 08:39:20|712.2|709.2|712.12|709.12|712.2|709.2|712.12|709.12|7
1609231170000|2020-12-29 08:39:30|712.11|709.11|711.86|708.86|712.11|709.11|711.85|708.85|25
1609231180000|2020-12-29 08:39:40|711.85|708.85|711.74|708.74|711.85|708.85|711.74|708.74|11
1609231190000|2020-12-29 08:39:50|711.75|708.75|711.59|708.59|711.75|708.75|711.56|708.56|20
1609231200000|2020-12-29 08:40:00|711.57|708.57|711.54|708.54|711.62|708.62|711.48|708.48|26
1609231210000|2020-12-29 08:40:10|711.62|708.62|711.59|708.59|711.62|708.62|711.49|708.49|20
1609231220000|2020-12-29 08:40:20|711.53|708.53|711.03|708.03|711.59|708.59|711.02|708.02|21
1609231230000|2020-12-29 08:40:30|711.02|708.02|710.91|707.91|711.04|708.04|710.91|707.91|7
1609231240000|2020-12-29 08:40:40|710.93|707.93|710.93|707.93|710.94|707.94|710.91|707.91|12
1609231250000|2020-12-29 08:40:50|710.92|707.92|710.91|707.91|710.94|707.94|710.9|707.9|19
1609231260000|2020-12-29 08:41:00|710.92|707.92|710.93|707.93|710.94|707.94|710.89|707.89|21
1609231270000|2020-12-29 08:41:10|710.88|707.88|710.91|707.91|710.92|707.92|710.85|707.85|8
1609231280000|2020-12-29 08:41:20|710.93|707.93|710.92|707.92|710.93|707.93|710.91|707.91|14
1609231290000|2020-12-29 08:41:30|710.91|707.91|710.87|707.87|710.91|707.91|710.87|707.87|6
1609231300000|2020-12-29 08:41:40|710.88|707.88|711.14|708.14|711.16|708.16|710.87|707.87|15
1609231310000|2020-12-29 08:41:50|711.22|708.22|711.25|708.25|711.27|708.27|711.2|708.2|13
1609231320000|2020-12-29 08:42:00|711.23|708.23|711.17|708.17|711.23|708.23|711.16|708.16|23
1609231330000|2020-12-29 08:42:10|711.14|708.14|711.12|708.12|711.16|708.16|711.12|708.12|15
1609231340000|2020-12-29 08:42:20|711.13|708.13|711.13|708.13|711.15|708.15|711.11|708.11|15
1609231350000|2020-12-29 08:42:30|711.12|708.12|711.13|708.13|711.14|708.14|711.11|708.11|21
1609231360000|2020-12-29 08:42:40|711.11|708.11|711.09|708.09|711.11|708.11|711.09|708.09|10
1609231370000|2020-12-29 08:42:50|711.08|708.08|711.05|708.05|711.09|708.09|711.05|708.05|14
1609231380000|2020-12-29 08:43:00|711.04|708.04|711.11|708.11|711.13|708.13|711.03|708.03|10
1609231390000|2020-12-29 08:43:10|711.09|708.09|711.57|708.57|711.63|708.63|711.07|708.07|12
1609231400000|2020-12-29 08:43:20|711.58|708.58|711.99|708.99|711.99|708.99|711.57|708.57|17
1609231410000|2020-12-29 08:43:30|711.96|708.96|712.21|709.21|712.22|709.22|711.96|708.96|17
1609231420000|2020-12-29 08:43:40|712.22|709.22|712.43|709.43|712.45|709.45|712.19|709.19|18
1609231430000|2020-12-29 08:43:50|712.42|709.42|712.46|709.46|712.49|709.49|712.41|709.41|17
1609231440000|2020-12-29 08:44:00|712.47|709.47|712.48|709.48|712.49|709.49|712.47|709.47|6
1609231450000|2020-12-29 08:44:10|712.47|709.47|713.19|710.19|713.19|710.19|712.47|709.47|22
1609231460000|2020-12-29 08:44:20|713.2|710.2|713.26|710.26|713.26|710.26|713.17|710.17|16
1609231470000|2020-12-29 08:44:30|713.28|710.28|713.7|710.7|713.7|710.7|713.28|710.28|18
1609231480000|2020-12-29 08:44:40|713.68|710.68|714.14|711.14|714.14|711.14|713.68|710.68|22
1609231490000|2020-12-29 08:44:50|714.15|711.15|714.34|711.34|714.34|711.34|714.08|711.08|18
1609231500000|2020-12-29 08:45:00|714.33|711.33|714.54|711.54|714.55|711.55|714.31|711.31|18
1609231510000|2020-12-29 08:45:10|714.55|711.55|714.78|711.78|714.81|711.81|714.55|711.55|22
1609231520000|2020-12-29 08:45:20|714.79|711.79|714.66|711.66|714.8|711.8|714.66|711.66|25
1609231530000|2020-12-29 08:45:30|714.67|711.67|714.47|711.47|714.67|711.67|714.47|711.47|13
1609231540000|2020-12-29 08:45:40|714.5|711.5|714.46|711.46|714.5|711.5|714.46|711.46|3
1609231550000|2020-12-29 08:45:50|714.47|711.47|714.54|711.54|714.64|711.64|714.47|711.47|23
1609231560000|2020-12-29 08:46:00|714.56|711.56|714.57|711.57|714.58|711.58|714.54|711.54|12
1609231570000|2020-12-29 08:46:10|714.58|711.58|714.82|711.82|714.83|711.83|714.58|711.58|20
1609231580000|2020-12-29 08:46:20|714.85|711.85|715.14|712.14|715.14|712.14|714.85|711.85|16
1609231590000|2020-12-29 08:46:30|715.1|712.1|715.09|712.09|715.15|712.15|715.09|712.09|15
1609231600000|2020-12-29 08:46:40|715.1|712.1|715.05|712.05|715.12|712.12|715.05|712.05|19
1609231610000|2020-12-29 08:46:50|715.09|712.09|714.73|711.73|715.1|712.1|714.73|711.73|18
1609231620000|2020-12-29 08:47:00|714.71|711.71|714.76|711.76|714.8|711.8|714.7|711.7|18
1609231630000|2020-12-29 08:47:10|714.75|711.75|714.77|711.77|714.78|711.78|714.69|711.69|22
1609231640000|2020-12-29 08:47:20|714.73|711.73|714.81|711.81|714.82|711.82|714.73|711.73|21
1609231650000|2020-12-29 08:47:30|714.84|711.84|714.98|711.98|715.02|712.02|714.84|711.84|26
1609231660000|2020-12-29 08:47:40|714.96|711.96|715.16|712.16|715.17|712.17|714.95|711.95|17
1609231670000|2020-12-29 08:47:50|715.18|712.18|715.42|712.42|715.44|712.44|715.18|712.18|20
1609231680000|2020-12-29 08:48:00|715.38|712.38|715.49|712.49|715.53|712.53|715.35|712.35|23
1609231690000|2020-12-29 08:48:10|715.5|712.5|715.49|712.49|715.57|712.57|715.49|712.49|22
1609231700000|2020-12-29 08:48:20|715.5|712.5|715.64|712.64|715.66|712.66|715.49|712.49|16
1609231710000|2020-12-29 08:48:30|715.76|712.76|716.01|713.01|716.01|713.01|715.76|712.76|10
1609231720000|2020-12-29 08:48:40|716.02|713.02|716.15|713.15|716.15|713.15|716.02|713.02|7
1609231730000|2020-12-29 08:48:50|716.16|713.16|716.33|713.33|716.33|713.33|716.16|713.16|8
1609231740000|2020-12-29 08:49:00|716.35|713.35|716.55|713.55|716.55|713.55|716.35|713.35|16
1609231750000|2020-12-29 08:49:10|716.56|713.56|716.55|713.55|716.6|713.6|716.54|713.54|13
1609231760000|2020-12-29 08:49:20|716.69|713.69|717.04|714.04|717.04|714.04|716.69|713.69|6
1609231770000|2020-12-29 08:49:30|717.07|714.07|717.12|714.12|717.23|714.23|717.07|714.07|30
1609231780000|2020-12-29 08:49:40|717.1|714.1|716.98|713.98|717.13|714.13|716.98|713.98|21
1609231790000|2020-12-29 08:49:50|716.97|713.97|716.4|713.4|716.98|713.98|716.4|713.4|22
1609231800000|2020-12-29 08:50:00|716.35|713.35|716.26|713.26|716.38|713.38|716.23|713.23|18
1609231810000|2020-12-29 08:50:10|716.27|713.27|716.42|713.42|716.42|713.42|716.27|713.27|16
1609231820000|2020-12-29 08:50:20|716.43|713.43|716.43|713.43|716.45|713.45|716.41|713.41|5
1609231830000|2020-12-29 08:50:30|716.42|713.42|716.42|713.42|716.43|713.43|716.41|713.41|4
1609231840000|2020-12-29 08:50:40|716.43|713.43|716.43|713.43|716.43|713.43|716.43|713.43|1
1609231860000|2020-12-29 08:51:00|716.39|713.39|716.35|713.35|716.39|713.39|716.35|713.35|4
1609231870000|2020-12-29 08:51:10|716.36|713.36|716.39|713.39|716.39|713.39|716.36|713.36|6
1609231880000|2020-12-29 08:51:20|716.37|713.37|716.57|713.57|716.57|713.57|716.35|713.35|10
1609231890000|2020-12-29 08:51:30|716.62|713.62|716.81|713.81|716.82|713.82|716.58|713.58|15
1609231900000|2020-12-29 08:51:40|716.82|713.82|716.83|713.83|716.88|713.88|716.81|713.81|12
1609231910000|2020-12-29 08:51:50|716.82|713.82|717|714|717|714|716.71|713.71|21
1609231920000|2020-12-29 08:52:00|716.98|713.98|716.82|713.82|717.18|714.18|716.81|713.81|31
1609231930000|2020-12-29 08:52:10|716.81|713.81|716.94|713.94|717.18|714.18|716.81|713.81|28
1609231940000|2020-12-29 08:52:20|716.9|713.9|716.91|713.91|716.96|713.96|716.9|713.9|25
1609231950000|2020-12-29 08:52:30|716.9|713.9|716.39|713.39|716.95|713.95|716.38|713.38|23
1609231960000|2020-12-29 08:52:40|716.43|713.43|716.34|713.34|716.43|713.43|716.01|713.01|24
1609231970000|2020-12-29 08:52:50|716.3|713.3|716.16|713.16|716.3|713.3|716.11|713.11|22
1609231980000|2020-12-29 08:53:00|716.11|713.11|716.15|713.15|716.18|713.18|716.09|713.09|16
1609231990000|2020-12-29 08:53:10|716.12|713.12|716.21|713.21|716.23|713.23|716.1|713.1|11
1609232000000|2020-12-29 08:53:20|716.19|713.19|716.24|713.24|716.3|713.3|716.18|713.18|17
1609232010000|2020-12-29 08:53:30|716.26|713.26|716.45|713.45|716.46|713.46|716.26|713.26|16
1609232020000|2020-12-29 08:53:40|716.44|713.44|716.43|713.43|716.44|713.44|716.35|713.35|16
1609232030000|2020-12-29 08:53:50|716.41|713.41|716.33|713.33|716.42|713.42|716.32|713.32|10
1609232040000|2020-12-29 08:54:00|716.3|713.3|716.2|713.2|716.3|713.3|716.2|713.2|11
1609232050000|2020-12-29 08:54:10|716.16|713.16|715.71|712.71|716.16|713.16|715.71|712.71|17
1609232060000|2020-12-29 08:54:20|715.7|712.7|715.74|712.74|715.77|712.77|715.64|712.64|5
1609232070000|2020-12-29 08:54:30|715.72|712.72|715.9|712.9|715.96|712.96|715.65|712.65|25
1609232080000|2020-12-29 08:54:40|715.93|712.93|715.98|712.98|716.01|713.01|715.89|712.89|23
1609232090000|2020-12-29 08:54:50|715.99|712.99|715.94|712.94|716.04|713.04|715.94|712.94|24
1609232100000|2020-12-29 08:55:00|715.98|712.98|716.01|713.01|716.01|713.01|715.97|712.97|10
1609232110000|2020-12-29 08:55:10|716|713|716.3|713.3|716.33|713.33|715.99|712.99|10
1609232120000|2020-12-29 08:55:20|716.33|713.33|716.5|713.5|716.5|713.5|716.33|713.33|17
1609232130000|2020-12-29 08:55:30|716.52|713.52|716.91|713.91|716.91|713.91|716.52|713.52|22
1609232140000|2020-12-29 08:55:40|716.9|713.9|716.87|713.87|716.99|713.99|716.77|713.77|32
1609232150000|2020-12-29 08:55:50|716.86|713.86|716.57|713.57|716.86|713.86|716.53|713.53|23
1609232160000|2020-12-29 08:56:00|716.56|713.56|716.18|713.18|716.56|713.56|716.17|713.17|21
1609232170000|2020-12-29 08:56:10|716.19|713.19|716.2|713.2|716.33|713.33|716.14|713.14|19
1609232180000|2020-12-29 08:56:20|716.18|713.18|716.14|713.14|716.2|713.2|716.11|713.11|18
1609232190000|2020-12-29 08:56:30|716.06|713.06|716.23|713.23|716.37|713.37|716.05|713.05|23
1609232200000|2020-12-29 08:56:40|716.21|713.21|716.05|713.05|716.23|713.23|716.04|713.04|23
1609232210000|2020-12-29 08:56:50|716.06|713.06|715.77|712.77|716.08|713.08|715.77|712.77|22
1609232220000|2020-12-29 08:57:00|715.79|712.79|715.55|712.55|715.79|712.79|715.48|712.48|19
1609232230000|2020-12-29 08:57:10|715.51|712.51|715.48|712.48|715.54|712.54|715.42|712.42|30
1609232240000|2020-12-29 08:57:20|715.45|712.45|715.47|712.47|715.51|712.51|715.45|712.45|23
1609232250000|2020-12-29 08:57:30|715.45|712.45|715.38|712.38|715.48|712.48|715.34|712.34|18
1609232260000|2020-12-29 08:57:40|715.4|712.4|715.4|712.4|715.59|712.59|715.4|712.4|11
1609232270000|2020-12-29 08:57:50|715.42|712.42|715.49|712.49|715.49|712.49|715.42|712.42|10
1609232280000|2020-12-29 08:58:00|715.48|712.48|715.4|712.4|715.48|712.48|715.34|712.34|31
1609232290000|2020-12-29 08:58:10|715.41|712.41|714.86|711.86|715.41|712.41|714.86|711.86|25
1609232300000|2020-12-29 08:58:20|714.88|711.88|714.83|711.83|714.88|711.88|714.82|711.82|21
1609232310000|2020-12-29 08:58:30|714.84|711.84|714.81|711.81|714.85|711.85|714.8|711.8|22
1609232320000|2020-12-29 08:58:40|714.68|711.68|714.68|711.68|714.7|711.7|714.67|711.67|14
1609232330000|2020-12-29 08:58:50|714.67|711.67|714.67|711.67|714.68|711.68|714.64|711.64|13
1609232340000|2020-12-29 08:59:00|714.69|711.69|714.66|711.66|714.7|711.7|714.66|711.66|13
1609232350000|2020-12-29 08:59:10|714.67|711.67|714.62|711.62|714.67|711.67|714.62|711.62|15
1609232360000|2020-12-29 08:59:20|714.63|711.63|714.62|711.62|714.64|711.64|714.61|711.61|15
1609232370000|2020-12-29 08:59:30|714.64|711.64|714.61|711.61|714.64|711.64|714.6|711.6|7
1609232380000|2020-12-29 08:59:40|714.62|711.62|714.61|711.61|714.71|711.71|714.6|711.6|9
1609232390000|2020-12-29 08:59:50|714.6|711.6|714.46|711.46|714.6|711.6|714.44|711.44|9
1609232400000|2020-12-29 09:00:00|714.47|711.47|715.04|712.04|715.06|712.06|714.47|711.47|23
1609232410000|2020-12-29 09:00:10|715.06|712.06|715.36|712.36|715.38|712.38|714.99|711.99|15
1609232420000|2020-12-29 09:00:20|715.39|712.39|715.45|712.45|715.46|712.46|715.37|712.37|18
1609232430000|2020-12-29 09:00:30|715.46|712.46|715.63|712.63|715.63|712.63|715.44|712.44|14
1609232440000|2020-12-29 09:00:40|715.68|712.68|715.79|712.79|715.82|712.82|715.67|712.67|17
1609232450000|2020-12-29 09:00:50|715.81|712.81|715.75|712.75|715.83|712.83|715.74|712.74|19
1609232460000|2020-12-29 09:01:00|715.73|712.73|715.27|712.27|715.73|712.73|715.27|712.27|25
1609232470000|2020-12-29 09:01:10|715.26|712.26|715.13|712.13|715.26|712.26|715.07|712.07|24
1609232480000|2020-12-29 09:01:20|715.12|712.12|715.05|712.05|715.17|712.17|715.05|712.05|25
1609232490000|2020-12-29 09:01:30|715.06|712.06|715.04|712.04|715.11|712.11|715|712|15
1609232500000|2020-12-29 09:01:40|715|712|714.97|711.97|715.13|712.13|714.94|711.94|23
1609232510000|2020-12-29 09:01:50|714.95|711.95|714.64|711.64|714.96|711.96|714.64|711.64|24
1609232520000|2020-12-29 09:02:00|714.63|711.63|714.57|711.57|714.64|711.64|714.55|711.55|16
1609232530000|2020-12-29 09:02:10|714.32|711.32|714.33|711.33|714.34|711.34|714.3|711.3|18
1609232540000|2020-12-29 09:02:20|714.31|711.31|714.3|711.3|714.31|711.31|714.28|711.28|20
1609232550000|2020-12-29 09:02:30|714.29|711.29|714.08|711.08|714.31|711.31|714.06|711.06|16
1609232560000|2020-12-29 09:02:40|714.05|711.05|713.7|710.7|714.05|711.05|713.67|710.67|25
1609232570000|2020-12-29 09:02:50|713.71|710.71|713.72|710.72|713.73|710.73|713.68|710.68|11
1609232580000|2020-12-29 09:03:00|713.7|710.7|714.2|711.2|714.23|711.23|713.7|710.7|30
1609232590000|2020-12-29 09:03:10|714.21|711.21|714.23|711.23|714.34|711.34|714.19|711.19|31
1609232600000|2020-12-29 09:03:20|714.19|711.19|714.21|711.21|714.46|711.46|714.15|711.15|24
1609232610000|2020-12-29 09:03:30|714.18|711.18|714.02|711.02|714.18|711.18|714.02|711.02|27
1609232620000|2020-12-29 09:03:40|714.03|711.03|714|711|714.05|711.05|713.95|710.95|21
1609232630000|2020-12-29 09:03:50|714.01|711.01|714.06|711.06|714.06|711.06|714.01|711.01|6
1609232640000|2020-12-29 09:04:00|714.08|711.08|714.37|711.37|714.41|711.41|714.08|711.08|16
1609232650000|2020-12-29 09:04:10|714.39|711.39|714.44|711.44|714.46|711.46|714.38|711.38|14
1609232660000|2020-12-29 09:04:20|714.46|711.46|714.44|711.44|714.46|711.46|714.44|711.44|2
1609232670000|2020-12-29 09:04:30|714.45|711.45|714.44|711.44|714.49|711.49|714.42|711.42|7
1609232680000|2020-12-29 09:04:40|714.5|711.5|714.45|711.45|714.5|711.5|714.43|711.43|4
1609232690000|2020-12-29 09:04:50|714.46|711.46|714.46|711.46|714.47|711.47|714.46|711.46|3
1609232700000|2020-12-29 09:05:00|714.47|711.47|714.7|711.7|714.73|711.73|714.47|711.47|16
1609232710000|2020-12-29 09:05:10|714.73|711.73|714.59|711.59|714.73|711.73|714.59|711.59|10
1609232720000|2020-12-29 09:05:20|714.61|711.61|715.28|712.28|715.28|712.28|714.54|711.54|21
1609232730000|2020-12-29 09:05:30|715.35|712.35|715.44|712.44|715.49|712.49|715.16|712.16|20
1609232740000|2020-12-29 09:05:40|715.41|712.41|715.36|712.36|715.42|712.42|715.35|712.35|15
1609232750000|2020-12-29 09:05:50|715.37|712.37|715.36|712.36|715.37|712.37|715.36|712.36|4
1609232760000|2020-12-29 09:06:00|715.37|712.37|715.54|712.54|715.56|712.56|715.37|712.37|13
1609232770000|2020-12-29 09:06:10|715.55|712.55|715.39|712.39|715.55|712.55|715.38|712.38|12
1609232780000|2020-12-29 09:06:20|715.48|712.48|715.42|712.42|715.48|712.48|715.4|712.4|12
1609232790000|2020-12-29 09:06:30|715.43|712.43|715.44|712.44|715.46|712.46|715.42|712.42|9
1609232800000|2020-12-29 09:06:40|715.42|712.42|715.33|712.33|715.43|712.43|715.33|712.33|3
1609232810000|2020-12-29 09:06:50|715.32|712.32|715.32|712.32|715.35|712.35|715.32|712.32|11
1609232820000|2020-12-29 09:07:00|715.33|712.33|715.31|712.31|715.33|712.33|715.31|712.31|6
1609232830000|2020-12-29 09:07:10|715.32|712.32|715.33|712.33|715.35|712.35|715.31|712.31|10
1609232850000|2020-12-29 09:07:30|715.35|712.35|715.34|712.34|715.35|712.35|715.33|712.33|4
1609232860000|2020-12-29 09:07:40|715.32|712.32|715.26|712.26|715.35|712.35|715.26|712.26|7
1609232870000|2020-12-29 09:07:50|715.25|712.25|715.35|712.35|715.35|712.35|715.25|712.25|8
1609232890000|2020-12-29 09:08:10|715.24|712.24|715.23|712.23|715.24|712.24|715.21|712.21|6
1609232900000|2020-12-29 09:08:20|715.21|712.21|714.97|711.97|715.21|712.21|714.97|711.97|10
1609232910000|2020-12-29 09:08:30|714.93|711.93|714.94|711.94|714.97|711.97|714.93|711.93|3
1609232930000|2020-12-29 09:08:50|714.93|711.93|714.93|711.93|714.93|711.93|714.93|711.93|1
1609232940000|2020-12-29 09:09:00|714.92|711.92|714.93|711.93|714.93|711.93|714.92|711.92|2
1609232950000|2020-12-29 09:09:10|714.92|711.92|714.9|711.9|714.92|711.92|714.89|711.89|3
1609232960000|2020-12-29 09:09:20|714.87|711.87|714.52|711.52|714.89|711.89|714.52|711.52|10
1609232970000|2020-12-29 09:09:30|714.39|711.39|714.2|711.2|714.39|711.39|714.2|711.2|10
1609232980000|2020-12-29 09:09:40|714.21|711.21|713.85|710.85|714.29|711.29|713.85|710.85|17
1609232990000|2020-12-29 09:09:50|713.88|710.88|713.76|710.76|713.88|710.88|713.75|710.75|16
1609233000000|2020-12-29 09:10:00|713.77|710.77|713.64|710.64|713.78|710.78|713.53|710.53|18
1609233010000|2020-12-29 09:10:10|713.61|710.61|713.39|710.39|713.69|710.69|713.36|710.36|20
1609233020000|2020-12-29 09:10:20|713.43|710.43|713.13|710.13|713.43|710.43|713.13|710.13|24
1609233030000|2020-12-29 09:10:30|713.12|710.12|713.13|710.13|713.27|710.27|713.04|710.04|19
1609233040000|2020-12-29 09:10:40|713.06|710.06|713.21|710.21|713.31|710.31|713.06|710.06|13
1609233050000|2020-12-29 09:10:50|713.28|710.28|712.96|709.96|713.28|710.28|712.84|709.84|16
1609233060000|2020-12-29 09:11:00|712.97|709.97|713.2|710.2|713.24|710.24|712.95|709.95|26
1609233070000|2020-12-29 09:11:10|713.22|710.22|713.3|710.3|713.33|710.33|713.22|710.22|22
1609233080000|2020-12-29 09:11:20|713.29|710.29|713.14|710.14|713.33|710.33|713.13|710.13|26
1609233090000|2020-12-29 09:11:30|713.13|710.13|712.42|709.42|713.13|710.13|712.42|709.42|32
1609233100000|2020-12-29 09:11:40|712.45|709.45|712.2|709.2|712.47|709.47|712.2|709.2|32
1609233110000|2020-12-29 09:11:50|712.21|709.21|712.23|709.23|712.32|709.32|712.14|709.14|26
1609233120000|2020-12-29 09:12:00|712.22|709.22|712.01|709.01|712.3|709.3|711.96|708.96|27
1609233130000|2020-12-29 09:12:10|712.02|709.02|712.19|709.19|712.21|709.21|711.98|708.98|30
1609233140000|2020-12-29 09:12:20|712.21|709.21|712.82|709.82|712.82|709.82|712.21|709.21|26
1609233150000|2020-12-29 09:12:30|712.84|709.84|712.85|709.85|712.9|709.9|712.8|709.8|17
1609233160000|2020-12-29 09:12:40|712.84|709.84|712.77|709.77|712.88|709.88|712.77|709.77|28
1609233170000|2020-12-29 09:12:50|712.81|709.81|712.66|709.66|712.82|709.82|712.66|709.66|38
1609233180000|2020-12-29 09:13:00|712.67|709.67|712.48|709.48|712.7|709.7|712.4|709.4|29
1609233190000|2020-12-29 09:13:10|712.45|709.45|712.37|709.37|712.45|709.45|712.37|709.37|10
1609233200000|2020-12-29 09:13:20|712.44|709.44|712.54|709.54|712.62|709.62|712.4|709.4|29
1609233210000|2020-12-29 09:13:30|712.49|709.49|712.5|709.5|712.56|709.56|712.44|709.44|24
1609233220000|2020-12-29 09:13:40|712.49|709.49|712.64|709.64|712.64|709.64|712.49|709.49|19
1609233230000|2020-12-29 09:13:50|712.57|709.57|712.54|709.54|712.6|709.6|712.52|709.52|21
1609233240000|2020-12-29 09:14:00|712.53|709.53|712.57|709.57|712.58|709.58|712.51|709.51|20
1609233250000|2020-12-29 09:14:10|712.58|709.58|712.59|709.59|712.59|709.59|712.55|709.55|8
1609233260000|2020-12-29 09:14:20|712.58|709.58|712.55|709.55|712.58|709.58|712.55|709.55|3
1609233270000|2020-12-29 09:14:30|712.56|709.56|712.83|709.83|712.83|709.83|712.55|709.55|15
1609233280000|2020-12-29 09:14:40|712.82|709.82|712.86|709.86|712.95|709.95|712.82|709.82|18
1609233290000|2020-12-29 09:14:50|712.83|709.83|712.84|709.84|712.87|709.87|712.79|709.79|13
1609233300000|2020-12-29 09:15:00|712.85|709.85|713.21|710.21|713.21|710.21|712.82|709.82|19
1609233310000|2020-12-29 09:15:10|713.23|710.23|713.66|710.66|713.66|710.66|713.23|710.23|19
1609233320000|2020-12-29 09:15:20|713.78|710.78|714.03|711.03|714.05|711.05|713.78|710.78|16
1609233330000|2020-12-29 09:15:30|714.05|711.05|714.16|711.16|714.16|711.16|714.03|711.03|22
1609233340000|2020-12-29 09:15:40|714.17|711.17|714.3|711.3|714.3|711.3|714.16|711.16|17
1609233350000|2020-12-29 09:15:50|714.29|711.29|714.29|711.29|714.37|711.37|714.29|711.29|16
1609233360000|2020-12-29 09:16:00|714.47|711.47|714.41|711.41|714.47|711.47|714.41|711.41|10
1609233370000|2020-12-29 09:16:10|714.51|711.51|714.12|711.12|714.51|711.51|714.12|711.12|13
1609233380000|2020-12-29 09:16:20|714.13|711.13|714.14|711.14|714.16|711.16|714.13|711.13|7
1609233390000|2020-12-29 09:16:30|714.13|711.13|714.13|711.13|714.14|711.14|714.13|711.13|3
1609233400000|2020-12-29 09:16:40|714.14|711.14|714.1|711.1|714.14|711.14|714.1|711.1|7
1609233410000|2020-12-29 09:16:50|714.11|711.11|714.2|711.2|714.22|711.22|714.11|711.11|20
1609233420000|2020-12-29 09:17:00|714.22|711.22|714.19|711.19|714.23|711.23|714.18|711.18|9
1609233430000|2020-12-29 09:17:10|714.15|711.15|714.18|711.18|714.19|711.19|714.15|711.15|7
1609233440000|2020-12-29 09:17:20|714.16|711.16|714.11|711.11|714.18|711.18|714.06|711.06|15
1609233450000|2020-12-29 09:17:30|714.1|711.1|714.1|711.1|714.15|711.15|714.1|711.1|13
1609233460000|2020-12-29 09:17:40|714.12|711.12|713.95|710.95|714.12|711.12|713.95|710.95|10
1609233470000|2020-12-29 09:17:50|713.96|710.96|713.92|710.92|713.99|710.99|713.92|710.92|5
1609233480000|2020-12-29 09:18:00|713.94|710.94|713.95|710.95|713.96|710.96|713.83|710.83|16
1609233490000|2020-12-29 09:18:10|713.96|710.96|713.96|710.96|714|711|713.96|710.96|12
1609233510000|2020-12-29 09:18:30|713.95|710.95|713.85|710.85|714.01|711.01|713.85|710.85|12
1609233520000|2020-12-29 09:18:40|713.78|710.78|713.71|710.71|713.83|710.83|713.7|710.7|10
1609233530000|2020-12-29 09:18:50|713.72|710.72|713.71|710.71|713.72|710.72|713.71|710.71|2
1609233540000|2020-12-29 09:19:00|713.69|710.69|713.78|710.78|713.84|710.84|713.69|710.69|5
1609233550000|2020-12-29 09:19:10|713.76|710.76|713.82|710.82|713.87|710.87|713.76|710.76|14
1609233560000|2020-12-29 09:19:20|713.8|710.8|713.86|710.86|713.87|710.87|713.8|710.8|6
1609233570000|2020-12-29 09:19:30|713.91|710.91|714.16|711.16|714.2|711.2|713.86|710.86|15
1609233580000|2020-12-29 09:19:40|714.17|711.17|714.35|711.35|714.35|711.35|714.17|711.17|14
1609233590000|2020-12-29 09:19:50|714.39|711.39|714.47|711.47|714.52|711.52|714.39|711.39|16
1609233600000|2020-12-29 09:20:00|714.48|711.48|714.44|711.44|714.49|711.49|714.44|711.44|14
1609233610000|2020-12-29 09:20:10|714.43|711.43|714.41|711.41|714.43|711.43|714.4|711.4|10
1609233620000|2020-12-29 09:20:20|714.43|711.43|714.44|711.44|714.44|711.44|714.41|711.41|6
1609233630000|2020-12-29 09:20:30|714.42|711.42|714.4|711.4|714.44|711.44|714.4|711.4|6
1609233640000|2020-12-29 09:20:40|714.41|711.41|714.42|711.42|714.42|711.42|714.4|711.4|6
1609233650000|2020-12-29 09:20:50|714.45|711.45|714.42|711.42|714.46|711.46|714.42|711.42|6
1609233660000|2020-12-29 09:21:00|714.43|711.43|714.77|711.77|714.77|711.77|714.43|711.43|11
1609233670000|2020-12-29 09:21:10|714.78|711.78|715.18|712.18|715.18|712.18|714.73|711.73|21
1609233680000|2020-12-29 09:21:20|715.13|712.13|715.62|712.62|715.67|712.67|715.13|712.13|27
1609233690000|2020-12-29 09:21:30|715.68|712.68|715.7|712.7|715.75|712.75|715.55|712.55|26
1609233700000|2020-12-29 09:21:40|715.71|712.71|715.91|712.91|715.99|712.99|715.65|712.65|25
1609233710000|2020-12-29 09:21:50|715.92|712.92|716.78|713.78|716.79|713.79|715.92|712.92|34
1609233720000|2020-12-29 09:22:00|716.7|713.7|716.83|713.83|716.87|713.87|716.7|713.7|26
1609233730000|2020-12-29 09:22:10|716.87|713.87|716.96|713.96|716.98|713.98|716.85|713.85|24
1609233740000|2020-12-29 09:22:20|716.95|713.95|717.08|714.08|717.08|714.08|716.95|713.95|10
1609233750000|2020-12-29 09:22:30|717.07|714.07|718.03|715.03|718.03|715.03|717.07|714.07|12
1609233760000|2020-12-29 09:22:40|717.98|714.98|718.01|715.01|718.06|715.06|717.97|714.97|14
1609233770000|2020-12-29 09:22:50|718.02|715.02|718.3|715.3|718.34|715.34|718|715|26
1609233780000|2020-12-29 09:23:00|718.32|715.32|718.25|715.25|718.41|715.41|718.19|715.19|24
1609233790000|2020-12-29 09:23:10|718.24|715.24|718.09|715.09|718.49|715.49|718.09|715.09|26
1609233800000|2020-12-29 09:23:20|718.16|715.16|717.85|714.85|718.4|715.4|717.85|714.85|25
1609233810000|2020-12-29 09:23:30|717.88|714.88|717.61|714.61|717.93|714.93|717.46|714.46|27
1609233820000|2020-12-29 09:23:40|717.62|714.62|717.62|714.62|717.62|714.62|717.53|714.53|9
1609233830000|2020-12-29 09:23:50|717.63|714.63|717.24|714.24|717.72|714.72|717.2|714.2|19
1609233840000|2020-12-29 09:24:00|717.29|714.29|717.31|714.31|717.35|714.35|717.28|714.28|16
1609233850000|2020-12-29 09:24:10|717.33|714.33|717.56|714.56|717.56|714.56|717.33|714.33|12
1609233860000|2020-12-29 09:24:20|717.55|714.55|717.63|714.63|717.66|714.66|717.53|714.53|21
1609233870000|2020-12-29 09:24:30|717.66|714.66|717.68|714.68|717.68|714.68|717.65|714.65|4
1609233880000|2020-12-29 09:24:40|717.69|714.69|717.62|714.62|717.7|714.7|717.62|714.62|5
1609233900000|2020-12-29 09:25:00|717.64|714.64|717.79|714.79|717.79|714.79|717.64|714.64|6
1609233910000|2020-12-29 09:25:10|717.94|714.94|717.94|714.94|717.94|714.94|717.94|714.94|1
1609233920000|2020-12-29 09:25:20|717.99|714.99|717.95|714.95|718|715|717.93|714.93|5
1609233930000|2020-12-29 09:25:30|717.94|714.94|717.93|714.93|717.94|714.94|717.88|714.88|8
1609233940000|2020-12-29 09:25:40|717.91|714.91|718.01|715.01|718.01|715.01|717.89|714.89|9
1609233950000|2020-12-29 09:25:50|717.92|714.92|717.9|714.9|717.92|714.92|717.9|714.9|2
1609233960000|2020-12-29 09:26:00|717.91|714.91|718.18|715.18|718.18|715.18|717.91|714.91|8
1609233970000|2020-12-29 09:26:10|718.16|715.16|718.13|715.13|718.17|715.17|718.08|715.08|14
1609233980000|2020-12-29 09:26:20|718.16|715.16|718.22|715.22|718.22|715.22|718.16|715.16|7
1609233990000|2020-12-29 09:26:30|718.23|715.23|718.27|715.27|718.34|715.34|718.19|715.19|16
1609234000000|2020-12-29 09:26:40|718.32|715.32|718.75|715.75|718.76|715.76|718.32|715.32|25
1609234010000|2020-12-29 09:26:50|718.77|715.77|719.21|716.21|719.22|716.22|718.75|715.75|14
1609234020000|2020-12-29 09:27:00|719.22|716.22|719.38|716.38|719.4|716.4|719.22|716.22|15
1609234030000|2020-12-29 09:27:10|719.39|716.39|719.39|716.39|719.5|716.5|719.37|716.37|29
1609234040000|2020-12-29 09:27:20|719.41|716.41|718.71|715.71|719.41|716.41|718.69|715.69|32
1609234050000|2020-12-29 09:27:30|718.69|715.69|718.74|715.74|718.75|715.75|718.66|715.66|14
1609234060000|2020-12-29 09:27:40|718.75|715.75|718.8|715.8|718.82|715.82|718.75|715.75|14
1609234070000|2020-12-29 09:27:50|718.81|715.81|719.02|716.02|719.04|716.04|718.8|715.8|14
1609234080000|2020-12-29 09:28:00|719|716|719.05|716.05|719.12|716.12|719|716|22
1609234090000|2020-12-29 09:28:10|719.04|716.04|719.09|716.09|719.1|716.1|719.04|716.04|13
1609234100000|2020-12-29 09:28:20|719.07|716.07|719.07|716.07|719.07|716.07|719.05|716.05|3
1609234110000|2020-12-29 09:28:30|719.12|716.12|719.09|716.09|719.13|716.13|719.09|716.09|10
1609234120000|2020-12-29 09:28:40|719.1|716.1|719.08|716.08|719.11|716.11|719.08|716.08|11
1609234130000|2020-12-29 09:28:50|719.1|716.1|719.02|716.02|719.1|716.1|719.02|716.02|9
1609234140000|2020-12-29 09:29:00|718.99|715.99|719.14|716.14|719.14|716.14|718.96|715.96|11
1609234150000|2020-12-29 09:29:10|719.13|716.13|719.18|716.18|719.21|716.21|719.13|716.13|16
1609234160000|2020-12-29 09:29:20|719.17|716.17|719.17|716.17|719.22|716.22|719.15|716.15|13
1609234170000|2020-12-29 09:29:30|719.19|716.19|719.1|716.1|719.19|716.19|719.08|716.08|17
1609234180000|2020-12-29 09:29:40|719.09|716.09|719.01|716.01|719.12|716.12|719.01|716.01|18
1609234190000|2020-12-29 09:29:50|718.99|715.99|719|716|719.01|716.01|718.99|715.99|9
1609234200000|2020-12-29 09:30:00|719.01|716.01|719.04|716.04|719.04|716.04|719.01|716.01|2
1609234210000|2020-12-29 09:30:10|719.01|716.01|719.04|716.04|719.04|716.04|719|716|9
1609234220000|2020-12-29 09:30:20|719|716|718.94|715.94|719.04|716.04|718.94|715.94|15
1609234230000|2020-12-29 09:30:30|718.93|715.93|718.72|715.72|718.94|715.94|718.53|715.53|22
1609234240000|2020-12-29 09:30:40|718.69|715.69|718.7|715.7|718.77|715.77|718.69|715.69|14
1609234250000|2020-12-29 09:30:50|718.71|715.71|718.67|715.67|718.72|715.72|718.67|715.67|18
1609234260000|2020-12-29 09:31:00|718.68|715.68|718.63|715.63|718.68|715.68|718.63|715.63|9
1609234270000|2020-12-29 09:31:10|718.64|715.64|718.68|715.68|718.7|715.7|718.63|715.63|8
1609234280000|2020-12-29 09:31:20|718.75|715.75|718.71|715.71|718.8|715.8|718.71|715.71|17
1609234290000|2020-12-29 09:31:30|718.72|715.72|718.8|715.8|718.8|715.8|718.72|715.72|6
1609234300000|2020-12-29 09:31:40|718.76|715.76|718.85|715.85|718.86|715.86|718.72|715.72|9
1609234310000|2020-12-29 09:31:50|718.87|715.87|718.87|715.87|718.88|715.88|718.81|715.81|6
1609234320000|2020-12-29 09:32:00|718.89|715.89|719.07|716.07|719.2|716.2|718.89|715.89|21
1609234330000|2020-12-29 09:32:10|719.06|716.06|719.28|716.28|719.43|716.43|719.06|716.06|27
1609234340000|2020-12-29 09:32:20|719.27|716.27|719.54|716.54|719.57|716.57|719.22|716.22|21
1609234350000|2020-12-29 09:32:30|719.52|716.52|719.46|716.46|719.57|716.57|719.46|716.46|17
1609234360000|2020-12-29 09:32:40|719.48|716.48|719.58|716.58|719.6|716.6|719.46|716.46|15
1609234370000|2020-12-29 09:32:50|719.6|716.6|719.48|716.48|719.62|716.62|719.47|716.47|14
1609234380000|2020-12-29 09:33:00|719.47|716.47|719.37|716.37|719.47|716.47|719.21|716.21|25
1609234390000|2020-12-29 09:33:10|719.38|716.38|719.05|716.05|719.38|716.38|719.04|716.04|23
1609234400000|2020-12-29 09:33:20|719.06|716.06|719.12|716.12|719.12|716.12|719.06|716.06|24
1609234410000|2020-12-29 09:33:30|719.11|716.11|719.27|716.27|719.28|716.28|719.08|716.08|19
1609234420000|2020-12-29 09:33:40|719.26|716.26|719.24|716.24|719.28|716.28|719.2|716.2|17
1609234430000|2020-12-29 09:33:50|719.23|716.23|719.28|716.28|719.32|716.32|719.19|716.19|23
1609234440000|2020-12-29 09:34:00|719.35|716.35|719.34|716.34|719.36|716.36|719.33|716.33|17
1609234450000|2020-12-29 09:34:10|719.33|716.33|719.33|716.33|719.34|716.34|719.33|716.33|5
1609234460000|2020-12-29 09:34:20|719.29|716.29|719.08|716.08|719.29|716.29|719.06|716.06|10
1609234470000|2020-12-29 09:34:30|719.12|716.12|719.12|716.12|719.14|716.14|719.1|716.1|12
1609234480000|2020-12-29 09:34:40|719.11|716.11|719.72|716.72|719.72|716.72|719.04|716.04|23
1609234490000|2020-12-29 09:34:50|719.65|716.65|719.81|716.81|719.85|716.85|719.65|716.65|18
1609234500000|2020-12-29 09:35:00|719.83|716.83|719.94|716.94|719.95|716.95|719.81|716.81|12
1609234510000|2020-12-29 09:35:10|719.95|716.95|719.93|716.93|719.97|716.97|719.93|716.93|11
1609234520000|2020-12-29 09:35:20|719.91|716.91|719.93|716.93|719.93|716.93|719.91|716.91|4
1609234530000|2020-12-29 09:35:30|719.91|716.91|720|717|720|717|719.91|716.91|10
1609234540000|2020-12-29 09:35:40|719.98|716.98|720|717|720.05|717.05|719.98|716.98|11
1609234550000|2020-12-29 09:35:50|720.02|717.02|720.03|717.03|720.03|717.03|720.02|717.02|4
1609234560000|2020-12-29 09:36:00|720.14|717.14|720.61|717.61|720.61|717.61|720.14|717.14|15
1609234570000|2020-12-29 09:36:10|720.68|717.68|721.21|718.21|721.21|718.21|720.68|717.68|21
1609234580000|2020-12-29 09:36:20|721.22|718.22|721.37|718.37|721.39|718.39|721.21|718.21|18
1609234590000|2020-12-29 09:36:30|721.35|718.35|721.38|718.38|721.44|718.44|721.32|718.32|14
1609234600000|2020-12-29 09:36:40|721.4|718.4|721.33|718.33|721.4|718.4|721.22|718.22|16
1609234610000|2020-12-29 09:36:50|721.37|718.37|721.85|718.85|721.91|718.91|721.37|718.37|27
1609234620000|2020-12-29 09:37:00|721.84|718.84|721.9|718.9|721.9|718.9|721.58|718.58|20
1609234630000|2020-12-29 09:37:10|721.91|718.91|722.79|719.79|722.79|719.79|721.74|718.74|22
1609234640000|2020-12-29 09:37:20|722.8|719.8|723.22|720.22|723.25|720.25|722.75|719.75|14
1609234650000|2020-12-29 09:37:30|723.24|720.24|723.14|720.14|723.31|720.31|723.14|720.14|13
1609234660000|2020-12-29 09:37:40|723.08|720.08|722.6|719.6|723.08|720.08|722.46|719.46|31
1609234670000|2020-12-29 09:37:50|722.56|719.56|722.71|719.71|722.71|719.71|722.24|719.24|27
1609234680000|2020-12-29 09:38:00|722.74|719.74|723.06|720.06|723.06|720.06|722.68|719.68|21
1609234690000|2020-12-29 09:38:10|723.16|720.16|723.33|720.33|723.44|720.44|723.16|720.16|22
1609234700000|2020-12-29 09:38:20|723.27|720.27|724.15|721.15|724.15|721.15|723.2|720.2|17
1609234710000|2020-12-29 09:38:30|724.16|721.16|724.14|721.14|724.16|721.16|724.14|721.14|2
1609234720000|2020-12-29 09:38:40|724.15|721.15|724.66|721.66|724.66|721.66|724.15|721.15|20
1609234730000|2020-12-29 09:38:50|724.62|721.62|725.53|722.53|725.59|722.59|724.62|721.62|24
1609234740000|2020-12-29 09:39:00|725.52|722.52|725.77|722.77|725.81|722.81|725.52|722.52|20
1609234750000|2020-12-29 09:39:10|725.75|722.75|725.95|722.95|725.97|722.97|725.67|722.67|18
1609234760000|2020-12-29 09:39:20|725.92|722.92|724.85|721.85|725.92|722.92|724.85|721.85|33
1609234770000|2020-12-29 09:39:30|724.78|721.78|724.74|721.74|724.86|721.86|724.74|721.74|21
1609234780000|2020-12-29 09:39:40|724.75|721.75|724.84|721.84|724.98|721.98|724.75|721.75|28
1609234790000|2020-12-29 09:39:50|724.81|721.81|724.8|721.8|724.81|721.81|724.73|721.73|17
1609234800000|2020-12-29 09:40:00|724.77|721.77|724.7|721.7|724.77|721.77|724.63|721.63|15
1609234810000|2020-12-29 09:40:10|724.45|721.45|724.05|721.05|724.61|721.61|724.05|721.05|26
1609234820000|2020-12-29 09:40:20|724.11|721.11|724.27|721.27|724.59|721.59|724.07|721.07|30
1609234830000|2020-12-29 09:40:30|724.31|721.31|723.71|720.71|724.31|721.31|723.71|720.71|18
1609234840000|2020-12-29 09:40:40|723.77|720.77|723.5|720.5|723.77|720.77|723.42|720.42|23
1609234850000|2020-12-29 09:40:50|723.57|720.57|723.83|720.83|723.87|720.87|723.43|720.43|27
1609234860000|2020-12-29 09:41:00|723.84|720.84|723.83|720.83|723.95|720.95|723.83|720.83|28
1609234870000|2020-12-29 09:41:10|723.8|720.8|723.81|720.81|723.85|720.85|723.78|720.78|29
1609234880000|2020-12-29 09:41:20|723.84|720.84|723.85|720.85|723.85|720.85|723.78|720.78|27
1609234890000|2020-12-29 09:41:30|723.86|720.86|723.79|720.79|723.86|720.86|723.79|720.79|5
1609234900000|2020-12-29 09:41:40|723.74|720.74|723.38|720.38|723.74|720.74|723.38|720.38|16
1609234910000|2020-12-29 09:41:50|723.39|720.39|723.21|720.21|723.42|720.42|723.17|720.17|23
1609234920000|2020-12-29 09:42:00|723.23|720.23|723.34|720.34|723.35|720.35|723.22|720.22|24
1609234930000|2020-12-29 09:42:10|723.32|720.32|723.51|720.51|723.51|720.51|723.32|720.32|22
1609234940000|2020-12-29 09:42:20|723.49|720.49|723.17|720.17|723.49|720.49|723.14|720.14|14
1609234950000|2020-12-29 09:42:30|723.2|720.2|723.26|720.26|723.3|720.3|723.18|720.18|9
1609234960000|2020-12-29 09:42:40|723.27|720.27|723.27|720.27|723.32|720.32|723.22|720.22|14
1609234970000|2020-12-29 09:42:50|723.25|720.25|723.39|720.39|723.39|720.39|723.25|720.25|16
1609234980000|2020-12-29 09:43:00|723.4|720.4|723.41|720.41|723.46|720.46|723.4|720.4|13
1609234990000|2020-12-29 09:43:10|723.4|720.4|723.13|720.13|723.41|720.41|723.13|720.13|10
1609235000000|2020-12-29 09:43:20|723.11|720.11|723.04|720.04|723.11|720.11|723.04|720.04|6
1609235010000|2020-12-29 09:43:30|723.05|720.05|722.99|719.99|723.05|720.05|722.97|719.97|16
1609235020000|2020-12-29 09:43:40|722.97|719.97|722.78|719.78|723|720|722.78|719.78|19
1609235030000|2020-12-29 09:43:50|722.76|719.76|722.54|719.54|722.8|719.8|722.54|719.54|28
1609235040000|2020-12-29 09:44:00|722.55|719.55|722.7|719.7|722.78|719.78|722.53|719.53|19
1609235050000|2020-12-29 09:44:10|722.76|719.76|722.99|719.99|723.06|720.06|722.6|719.6|26
1609235060000|2020-12-29 09:44:20|723.01|720.01|723.14|720.14|723.16|720.16|722.99|719.99|21
1609235070000|2020-12-29 09:44:30|723.15|720.15|723.18|720.18|723.21|720.21|723.14|720.14|18
1609235080000|2020-12-29 09:44:40|723.16|720.16|723.15|720.15|723.19|720.19|723.14|720.14|12
1609235090000|2020-12-29 09:44:50|723.16|720.16|722.59|719.59|723.16|720.16|722.59|719.59|18
1609235100000|2020-12-29 09:45:00|722.65|719.65|722.47|719.47|722.66|719.66|722.22|719.22|31
1609235110000|2020-12-29 09:45:10|722.3|719.3|722.48|719.48|722.78|719.78|722.26|719.26|24
1609235120000|2020-12-29 09:45:20|722.68|719.68|722.38|719.38|722.68|719.68|722.27|719.27|22
1609235130000|2020-12-29 09:45:30|722.41|719.41|721.95|718.95|722.41|719.41|721.91|718.91|23
1609235140000|2020-12-29 09:45:40|722.08|719.08|721.68|718.68|722.11|719.11|721.65|718.65|14
1609235150000|2020-12-29 09:45:50|721.67|718.67|721.94|718.94|721.98|718.98|721.67|718.67|22
1609235160000|2020-12-29 09:46:00|721.96|718.96|722.3|719.3|722.35|719.35|721.96|718.96|32
1609235170000|2020-12-29 09:46:10|722.32|719.32|722.74|719.74|722.74|719.74|722.32|719.32|26
1609235180000|2020-12-29 09:46:20|722.76|719.76|723.1|720.1|723.15|720.15|722.76|719.76|29
1609235190000|2020-12-29 09:46:30|723.08|720.08|723.51|720.51|723.53|720.53|723.05|720.05|21
1609235200000|2020-12-29 09:46:40|723.52|720.52|723.76|720.76|723.81|720.81|723.48|720.48|19
1609235210000|2020-12-29 09:46:50|723.73|720.73|723.76|720.76|723.76|720.76|723.72|720.72|9
1609235220000|2020-12-29 09:47:00|723.77|720.77|723.75|720.75|723.79|720.79|723.75|720.75|9
1609235230000|2020-12-29 09:47:10|723.69|720.69|723.61|720.61|723.69|720.69|723.61|720.61|5
1609235240000|2020-12-29 09:47:20|723.6|720.6|723.66|720.66|723.66|720.66|723.55|720.55|18
1609235250000|2020-12-29 09:47:30|723.7|720.7|724.94|721.94|724.97|721.97|723.7|720.7|30
1609235260000|2020-12-29 09:47:40|724.93|721.93|725.71|722.71|725.82|722.82|724.93|721.93|34
1609235270000|2020-12-29 09:47:50|725.73|722.73|726.85|723.85|726.93|723.93|725.7|722.7|31
1609235280000|2020-12-29 09:48:00|726.89|723.89|727.09|724.09|727.17|724.17|726.89|723.89|37
1609235290000|2020-12-29 09:48:10|727.1|724.1|726.48|723.48|727.1|724.1|726.48|723.48|33
1609235300000|2020-12-29 09:48:20|726.44|723.44|726.28|723.28|726.55|723.55|726.28|723.28|30
1609235310000|2020-12-29 09:48:30|726.32|723.32|726.48|723.48|726.49|723.49|726.11|723.11|22
1609235320000|2020-12-29 09:48:40|726.4|723.4|725.6|722.6|726.52|723.52|725.59|722.59|29
1609235330000|2020-12-29 09:48:50|725.53|722.53|725.8|722.8|725.8|722.8|725.44|722.44|27
1609235340000|2020-12-29 09:49:00|725.81|722.81|725.89|722.89|725.93|722.93|725.81|722.81|27
1609235350000|2020-12-29 09:49:10|725.87|722.87|725.78|722.78|725.91|722.91|725.74|722.74|25
1609235360000|2020-12-29 09:49:20|725.81|722.81|725.98|722.98|726.01|723.01|725.81|722.81|21
1609235370000|2020-12-29 09:49:30|725.97|722.97|725.89|722.89|725.98|722.98|725.87|722.87|24
1609235380000|2020-12-29 09:49:40|725.88|722.88|725.76|722.76|725.92|722.92|725.76|722.76|28
1609235390000|2020-12-29 09:49:50|725.71|722.71|725.65|722.65|725.71|722.71|725.59|722.59|27
1609235400000|2020-12-29 09:50:00|725.66|722.66|725.5|722.5|725.72|722.72|725.48|722.48|29
1609235410000|2020-12-29 09:50:10|725.37|722.37|725.43|722.43|725.45|722.45|725.34|722.34|24
1609235420000|2020-12-29 09:50:20|725.4|722.4|725.91|722.91|725.91|722.91|725.39|722.39|23
1609235430000|2020-12-29 09:50:30|725.93|722.93|726.02|723.02|726.05|723.05|725.89|722.89|25
1609235440000|2020-12-29 09:50:40|726.04|723.04|726.23|723.23|726.24|723.24|726.02|723.02|21
1609235450000|2020-12-29 09:50:50|726.22|723.22|726.26|723.26|726.31|723.31|726.16|723.16|31
1609235460000|2020-12-29 09:51:00|726.25|723.25|726.92|723.92|726.92|723.92|726.2|723.2|23
1609235470000|2020-12-29 09:51:10|726.88|723.88|726.95|723.95|726.95|723.95|726.86|723.86|26
1609235480000|2020-12-29 09:51:20|726.94|723.94|727.64|724.64|727.64|724.64|726.92|723.92|19
1609235490000|2020-12-29 09:51:30|727.65|724.65|728.28|725.28|728.32|725.32|727.65|724.65|31
1609235500000|2020-12-29 09:51:40|728.37|725.37|727.76|724.76|728.37|725.37|727.76|724.76|34
1609235510000|2020-12-29 09:51:50|727.74|724.74|727.08|724.08|727.74|724.74|727.08|724.08|29
1609235520000|2020-12-29 09:52:00|727.03|724.03|726.89|723.89|727.03|724.03|726.87|723.87|24
1609235530000|2020-12-29 09:52:10|726.8|723.8|726.41|723.41|726.84|723.84|726.36|723.36|33
1609235540000|2020-12-29 09:52:20|726.36|723.36|726.5|723.5|726.59|723.59|726.29|723.29|30
1609235550000|2020-12-29 09:52:30|726.49|723.49|725.83|722.83|726.51|723.51|725.79|722.79|18
1609235560000|2020-12-29 09:52:40|725.82|722.82|725.7|722.7|725.86|722.86|725.7|722.7|25
1609235570000|2020-12-29 09:52:50|725.71|722.71|725.73|722.73|725.74|722.74|725.68|722.68|19
1609235580000|2020-12-29 09:53:00|725.71|722.71|725.64|722.64|725.72|722.72|725.64|722.64|11
1609235590000|2020-12-29 09:53:10|725.59|722.59|725.61|722.61|725.61|722.61|725.59|722.59|3
1609235600000|2020-12-29 09:53:20|725.58|722.58|725.32|722.32|725.59|722.59|725.32|722.32|15
1609235610000|2020-12-29 09:53:30|725.29|722.29|725.11|722.11|725.29|722.29|725.08|722.08|17
1609235620000|2020-12-29 09:53:40|725.09|722.09|725.01|722.01|725.09|722.09|725.01|722.01|10
1609235630000|2020-12-29 09:53:50|724.96|721.96|724.9|721.9|724.98|721.98|724.9|721.9|9
1609235640000|2020-12-29 09:54:00|724.94|721.94|724.94|721.94|724.96|721.96|724.94|721.94|3
1609235650000|2020-12-29 09:54:10|724.96|721.96|724.96|721.96|725.02|722.02|724.93|721.93|9
1609235660000|2020-12-29 09:54:20|724.98|721.98|724.96|721.96|725.04|722.04|724.95|721.95|10
1609235670000|2020-12-29 09:54:30|724.74|721.74|724.74|721.74|724.74|721.74|724.74|721.74|1
1609235680000|2020-12-29 09:54:40|724.72|721.72|724.72|721.72|724.72|721.72|724.72|721.72|1
1609235690000|2020-12-29 09:54:50|724.73|721.73|724.71|721.71|724.73|721.73|724.71|721.71|3
1609235700000|2020-12-29 09:55:00|724.68|721.68|724.31|721.31|724.71|721.71|724.28|721.28|22
1609235710000|2020-12-29 09:55:10|724.4|721.4|723.7|720.7|724.4|721.4|723.7|720.7|20
1609235720000|2020-12-29 09:55:20|723.6|720.6|723.57|720.57|723.61|720.61|723.57|720.57|7
1609235730000|2020-12-29 09:55:30|723.56|720.56|723.48|720.48|723.56|720.56|723.48|720.48|3
1609235740000|2020-12-29 09:55:40|723.46|720.46|723.44|720.44|723.46|720.46|723.44|720.44|4
1609235750000|2020-12-29 09:55:50|723.4|720.4|723.41|720.41|723.41|720.41|723.38|720.38|6
1609235760000|2020-12-29 09:56:00|723.4|720.4|724.53|721.53|724.6|721.6|723.4|720.4|25
1609235770000|2020-12-29 09:56:10|724.57|721.57|724.79|721.79|724.79|721.79|724.56|721.56|22
1609235780000|2020-12-29 09:56:20|724.76|721.76|724.84|721.84|724.84|721.84|724.76|721.76|17
1609235790000|2020-12-29 09:56:30|724.79|721.79|724.43|721.43|724.8|721.8|724.43|721.43|18
1609235800000|2020-12-29 09:56:40|724.42|721.42|724.21|721.21|724.46|721.46|724.21|721.21|10
1609235810000|2020-12-29 09:56:50|724.2|721.2|724.04|721.04|724.2|721.2|724.03|721.03|9
1609235820000|2020-12-29 09:57:00|724.05|721.05|724.02|721.02|724.05|721.05|724.02|721.02|7
1609235830000|2020-12-29 09:57:10|724.01|721.01|725.16|722.16|725.16|722.16|723.99|720.99|25
1609235840000|2020-12-29 09:57:20|725.14|722.14|725.06|722.06|725.54|722.54|725.05|722.05|27
1609235850000|2020-12-29 09:57:30|725.05|722.05|724.94|721.94|725.14|722.14|724.91|721.91|20
1609235860000|2020-12-29 09:57:40|724.9|721.9|724.88|721.88|724.94|721.94|724.87|721.87|15
1609235870000|2020-12-29 09:57:50|724.89|721.89|724.53|721.53|724.89|721.89|724.49|721.49|21
1609235880000|2020-12-29 09:58:00|724.54|721.54|724.46|721.46|724.56|721.56|724.43|721.43|26
1609235890000|2020-12-29 09:58:10|724.47|721.47|724.16|721.16|724.47|721.47|724.16|721.16|20
1609235900000|2020-12-29 09:58:20|724.18|721.18|724.14|721.14|724.19|721.19|724.13|721.13|17
1609235910000|2020-12-29 09:58:30|724.17|721.17|724.17|721.17|724.17|721.17|724.14|721.14|12
1609235920000|2020-12-29 09:58:40|724.16|721.16|724.32|721.32|724.32|721.32|724.16|721.16|12
1609235930000|2020-12-29 09:58:50|724.37|721.37|724.53|721.53|724.54|721.54|724.37|721.37|14
1609235940000|2020-12-29 09:59:00|724.55|721.55|724.63|721.63|724.65|721.65|724.55|721.55|15
1609235950000|2020-12-29 09:59:10|724.64|721.64|724.55|721.55|724.64|721.64|724.55|721.55|14
1609235960000|2020-12-29 09:59:20|724.54|721.54|724.42|721.42|724.55|721.55|724.42|721.42|12
1609235970000|2020-12-29 09:59:30|724.37|721.37|724.17|721.17|724.37|721.37|724.17|721.17|29
1609235980000|2020-12-29 09:59:40|724.18|721.18|724.15|721.15|724.19|721.19|724.15|721.15|14
1609235990000|2020-12-29 09:59:50|724.14|721.14|723.55|720.55|724.21|721.21|723.55|720.55|20
1609236000000|2020-12-29 10:00:00|723.54|720.54|723.56|720.56|723.6|720.6|723.54|720.54|5
1609236010000|2020-12-29 10:00:10|723.61|720.61|723.9|720.9|723.99|720.99|723.56|720.56|25
1609236020000|2020-12-29 10:00:20|723.92|720.92|724.08|721.08|724.08|721.08|723.92|720.92|11
1609236030000|2020-12-29 10:00:30|724.1|721.1|724.83|721.83|724.83|721.83|724.05|721.05|28
1609236040000|2020-12-29 10:00:40|724.84|721.84|725.02|722.02|725.05|722.05|724.84|721.84|18
1609236050000|2020-12-29 10:00:50|725.11|722.11|725.13|722.13|725.15|722.15|725.09|722.09|18
1609236060000|2020-12-29 10:01:00|725.14|722.14|725.14|722.14|725.21|722.21|725.1|722.1|25
1609236070000|2020-12-29 10:01:10|725.15|722.15|725.16|722.16|725.19|722.19|725.13|722.13|15
1609236080000|2020-12-29 10:01:20|725.17|722.17|725.02|722.02|725.36|722.36|725.02|722.02|29
1609236090000|2020-12-29 10:01:30|725|722|724.88|721.88|725.01|722.01|724.87|721.87|18
1609236100000|2020-12-29 10:01:40|724.87|721.87|724.49|721.49|724.88|721.88|724.49|721.49|23
1609236110000|2020-12-29 10:01:50|724.5|721.5|723.84|720.84|724.59|721.59|723.84|720.84|24
1609236120000|2020-12-29 10:02:00|723.81|720.81|724|721|724.01|721.01|723.71|720.71|23
1609236130000|2020-12-29 10:02:10|724.02|721.02|723.86|720.86|724.02|721.02|723.86|720.86|19
1609236140000|2020-12-29 10:02:20|723.85|720.85|723.48|720.48|723.87|720.87|723.48|720.48|18
1609236150000|2020-12-29 10:02:30|723.47|720.47|723.4|720.4|723.47|720.47|723.4|720.4|17
1609236160000|2020-12-29 10:02:40|723.43|720.43|723.49|720.49|723.51|720.51|723.4|720.4|21
1609236170000|2020-12-29 10:02:50|723.48|720.48|723.6|720.6|723.65|720.65|723.48|720.48|16
1609236180000|2020-12-29 10:03:00|723.58|720.58|723.56|720.56|723.62|720.62|723.55|720.55|13
1609236190000|2020-12-29 10:03:10|723.54|720.54|723.52|720.52|723.54|720.54|723.5|720.5|8
1609236200000|2020-12-29 10:03:20|723.51|720.51|723.51|720.51|723.55|720.55|723.5|720.5|10
1609236210000|2020-12-29 10:03:30|723.48|720.48|723.43|720.43|723.5|720.5|723.42|720.42|5
1609236220000|2020-12-29 10:03:40|723.32|720.32|722.79|719.79|723.32|720.32|722.78|719.78|25
1609236230000|2020-12-29 10:03:50|722.8|719.8|722.73|719.73|722.81|719.81|722.72|719.72|15
1609236240000|2020-12-29 10:04:00|722.72|719.72|722.7|719.7|722.74|719.74|722.7|719.7|15
1609236250000|2020-12-29 10:04:10|722.71|719.71|722.97|719.97|723.04|720.04|722.71|719.71|25
1609236260000|2020-12-29 10:04:20|722.95|719.95|722.89|719.89|722.97|719.97|722.85|719.85|16
1609236270000|2020-12-29 10:04:30|722.88|719.88|722.8|719.8|722.89|719.89|722.8|719.8|17
1609236280000|2020-12-29 10:04:40|722.81|719.81|722.94|719.94|722.94|719.94|722.8|719.8|9
1609236290000|2020-12-29 10:04:50|722.95|719.95|723.38|720.38|723.41|720.41|722.95|719.95|23
1609236300000|2020-12-29 10:05:00|723.37|720.37|723.23|720.23|723.37|720.37|723.18|720.18|13
1609236310000|2020-12-29 10:05:10|723.18|720.18|723.3|720.3|723.3|720.3|723.18|720.18|31
1609236320000|2020-12-29 10:05:20|723.29|720.29|723.24|720.24|723.29|720.29|723.22|720.22|26
1609236330000|2020-12-29 10:05:30|723.23|720.23|723.23|720.23|723.25|720.25|723.22|720.22|22
1609236340000|2020-12-29 10:05:40|723.24|720.24|723.3|720.3|723.31|720.31|723.23|720.23|16
1609236350000|2020-12-29 10:05:50|723.31|720.31|723.53|720.53|723.53|720.53|723.31|720.31|21
1609236360000|2020-12-29 10:06:00|723.51|720.51|723.53|720.53|723.55|720.55|723.51|720.51|15
1609236370000|2020-12-29 10:06:10|723.5|720.5|723.81|720.81|723.81|720.81|723.5|720.5|12
1609236380000|2020-12-29 10:06:20|723.82|720.82|724.05|721.05|724.05|721.05|723.82|720.82|18
1609236390000|2020-12-29 10:06:30|724.04|721.04|724.28|721.28|724.31|721.31|724.04|721.04|19
1609236400000|2020-12-29 10:06:40|724.29|721.29|724.36|721.36|724.36|721.36|724.19|721.19|18
1609236410000|2020-12-29 10:06:50|724.45|721.45|724.68|721.68|724.68|721.68|724.45|721.45|22
1609236420000|2020-12-29 10:07:00|724.7|721.7|724.44|721.44|724.75|721.75|724.44|721.44|22
1609236430000|2020-12-29 10:07:10|724.4|721.4|724.37|721.37|724.41|721.41|724.29|721.29|29
1609236440000|2020-12-29 10:07:20|724.39|721.39|724.64|721.64|724.65|721.65|724.34|721.34|29
1609236450000|2020-12-29 10:07:30|724.7|721.7|724.85|721.85|724.87|721.87|724.64|721.64|23
1609236460000|2020-12-29 10:07:40|724.86|721.86|725.11|722.11|725.15|722.15|724.85|721.85|25
1609236470000|2020-12-29 10:07:50|725.19|722.19|725.39|722.39|725.39|722.39|725.13|722.13|23
1609236480000|2020-12-29 10:08:00|725.42|722.42|725.67|722.67|725.69|722.69|725.42|722.42|26
1609236490000|2020-12-29 10:08:10|725.69|722.69|725.99|722.99|725.99|722.99|725.67|722.67|25
1609236500000|2020-12-29 10:08:20|725.98|722.98|726.64|723.64|726.64|723.64|725.98|722.98|25
1609236510000|2020-12-29 10:08:30|726.63|723.63|727.32|724.32|727.4|724.4|726.63|723.63|30
1609236520000|2020-12-29 10:08:40|727.33|724.33|726.51|723.51|727.35|724.35|726.51|723.51|34
1609236530000|2020-12-29 10:08:50|726.47|723.47|726.65|723.65|726.78|723.78|726.44|723.44|37
1609236540000|2020-12-29 10:09:00|726.62|723.62|726.47|723.47|726.65|723.65|726.4|723.4|36
1609236550000|2020-12-29 10:09:10|726.44|723.44|727.3|724.3|727.3|724.3|726.44|723.44|36
1609236560000|2020-12-29 10:09:20|727.35|724.35|727.79|724.79|727.83|724.83|727.35|724.35|32
1609236570000|2020-12-29 10:09:30|727.82|724.82|728.15|725.15|728.2|725.2|727.82|724.82|33
1609236580000|2020-12-29 10:09:40|728.2|725.2|728.5|725.5|728.75|725.75|728.12|725.12|27
1609236590000|2020-12-29 10:09:50|728.42|725.42|728.63|725.63|728.63|725.63|728.41|725.41|23
1609236600000|2020-12-29 10:10:00|728.55|725.55|729.64|726.64|729.77|726.77|728.54|725.54|24
1609236610000|2020-12-29 10:10:10|729.63|726.63|729.81|726.81|729.89|726.89|729.63|726.63|20
1609236620000|2020-12-29 10:10:20|729.85|726.85|729.89|726.89|729.92|726.92|729.78|726.78|27
1609236630000|2020-12-29 10:10:30|729.87|726.87|730.05|727.05|730.07|727.07|729.83|726.83|23
1609236640000|2020-12-29 10:10:40|730.06|727.06|730.23|727.23|730.28|727.28|730.06|727.06|28
1609236650000|2020-12-29 10:10:50|730.25|727.25|730.54|727.54|730.56|727.56|730.24|727.24|27
1609236660000|2020-12-29 10:11:00|730.57|727.57|730.92|727.92|730.92|727.92|730.52|727.52|30
1609236670000|2020-12-29 10:11:10|730.94|727.94|732.61|729.61|732.61|729.61|730.94|727.94|33
1609236680000|2020-12-29 10:11:20|732.68|729.68|732.75|729.75|732.88|729.88|732.61|729.61|29
1609236690000|2020-12-29 10:11:30|732.8|729.8|731.97|728.97|732.97|729.97|731.91|728.91|35
1609236700000|2020-12-29 10:11:40|732|729|732.65|729.65|732.68|729.68|732|729|30
1609236710000|2020-12-29 10:11:50|732.6|729.6|732.49|729.49|732.65|729.65|732.49|729.49|21
1609236720000|2020-12-29 10:12:00|732.54|729.54|732.38|729.38|732.54|729.54|732.27|729.27|25
1609236730000|2020-12-29 10:12:10|732.37|729.37|732.52|729.52|732.57|729.57|732.36|729.36|29
1609236740000|2020-12-29 10:12:20|732.53|729.53|732.78|729.78|732.78|729.78|732.53|729.53|18
1609236750000|2020-12-29 10:12:30|732.77|729.77|732.44|729.44|732.77|729.77|732.44|729.44|19
1609236760000|2020-12-29 10:12:40|732.45|729.45|732.2|729.2|732.45|729.45|732.2|729.2|19
1609236770000|2020-12-29 10:12:50|732.27|729.27|732.18|729.18|732.28|729.28|732.18|729.18|15
1609236780000|2020-12-29 10:13:00|732.16|729.16|732.2|729.2|732.2|729.2|732.14|729.14|13
1609236790000|2020-12-29 10:13:10|732.19|729.19|732.09|729.09|732.19|729.19|731.99|728.99|17
1609236800000|2020-12-29 10:13:20|732.07|729.07|731.92|728.92|732.1|729.1|731.92|728.92|20
1609236810000|2020-12-29 10:13:30|731.94|728.94|731.36|728.36|732|729|731.36|728.36|19
1609236820000|2020-12-29 10:13:40|731.37|728.37|731.2|728.2|731.37|728.37|731.2|728.2|17
1609236830000|2020-12-29 10:13:50|731.21|728.21|730.93|727.93|731.21|728.21|730.91|727.91|20
1609236840000|2020-12-29 10:14:00|730.91|727.91|730.81|727.81|730.91|727.91|730.75|727.75|14
1609236850000|2020-12-29 10:14:10|730.85|727.85|730.68|727.68|730.91|727.91|730.66|727.66|12
1609236860000|2020-12-29 10:14:20|730.63|727.63|731.07|728.07|731.07|728.07|730.16|727.16|25
1609236870000|2020-12-29 10:14:30|731.05|728.05|731.36|728.36|731.39|728.39|731.04|728.04|30
1609236880000|2020-12-29 10:14:40|731.47|728.47|732|729|732.05|729.05|731.47|728.47|24
1609236890000|2020-12-29 10:14:50|732.01|729.01|732.83|729.83|732.87|729.87|731.97|728.97|36
1609236900000|2020-12-29 10:15:00|732.82|729.82|732.97|729.97|733.01|730.01|732.82|729.82|21
1609236910000|2020-12-29 10:15:10|732.91|729.91|732.13|729.13|732.91|729.91|732.13|729.13|31
1609236920000|2020-12-29 10:15:20|732.04|729.04|731.48|728.48|732.04|729.04|731.47|728.47|29
1609236930000|2020-12-29 10:15:30|731.47|728.47|731.97|728.97|731.98|728.98|731.4|728.4|28
1609236940000|2020-12-29 10:15:40|731.98|728.98|731.54|728.54|731.99|728.99|731.54|728.54|21
1609236950000|2020-12-29 10:15:50|731.55|728.55|731.93|728.93|731.93|728.93|731.47|728.47|28
1609236960000|2020-12-29 10:16:00|731.85|728.85|731.88|728.88|731.95|728.95|731.79|728.79|28
1609236970000|2020-12-29 10:16:10|731.91|728.91|732.06|729.06|732.06|729.06|731.85|728.85|10
1609236980000|2020-12-29 10:16:20|732.02|729.02|732.19|729.19|732.2|729.2|732.02|729.02|14
1609236990000|2020-12-29 10:16:30|732.17|729.17|732.12|729.12|732.17|729.17|732.08|729.08|23
1609237000000|2020-12-29 10:16:40|732.11|729.11|732.09|729.09|732.12|729.12|732.07|729.07|25
1609237010000|2020-12-29 10:16:50|732.04|729.04|731.87|728.87|732.11|729.11|731.87|728.87|14
1609237020000|2020-12-29 10:17:00|731.86|728.86|731.71|728.71|731.89|728.89|731.71|728.71|24
1609237030000|2020-12-29 10:17:10|731.74|728.74|731.67|728.67|731.74|728.74|731.64|728.64|23
1609237040000|2020-12-29 10:17:20|731.62|728.62|731.63|728.63|731.73|728.73|731.61|728.61|25
1609237050000|2020-12-29 10:17:30|731.65|728.65|731.74|728.74|731.8|728.8|731.65|728.65|22
1609237060000|2020-12-29 10:17:40|731.75|728.75|731.53|728.53|731.75|728.75|731.51|728.51|16
1609237070000|2020-12-29 10:17:50|731.52|728.52|731.1|728.1|731.53|728.53|731.1|728.1|22
1609237080000|2020-12-29 10:18:00|731.11|728.11|731.08|728.08|731.18|728.18|731.07|728.07|22
1609237090000|2020-12-29 10:18:10|731.07|728.07|730.85|727.85|731.08|728.08|730.85|727.85|16
1609237100000|2020-12-29 10:18:20|730.86|727.86|730.77|727.77|730.86|727.86|730.77|727.77|13
1609237110000|2020-12-29 10:18:30|730.78|727.78|730.56|727.56|730.78|727.78|730.56|727.56|18
1609237120000|2020-12-29 10:18:40|730.55|727.55|730.39|727.39|730.62|727.62|730.38|727.38|20
1609237130000|2020-12-29 10:18:50|730.38|727.38|730.06|727.06|730.38|727.38|729.7|726.7|35
1609237140000|2020-12-29 10:19:00|730.04|727.04|730.43|727.43|730.43|727.43|729.89|726.89|28
1609237150000|2020-12-29 10:19:10|730.41|727.41|730.71|727.71|730.8|727.8|730.39|727.39|31
1609237160000|2020-12-29 10:19:20|730.66|727.66|730.61|727.61|730.68|727.68|730.6|727.6|16
1609237170000|2020-12-29 10:19:30|730.6|727.6|730.89|727.89|730.89|727.89|730.59|727.59|22
1609237180000|2020-12-29 10:19:40|730.91|727.91|731.11|728.11|731.51|728.51|730.84|727.84|32
1609237190000|2020-12-29 10:19:50|731.18|728.18|731.09|728.09|731.19|728.19|730.92|727.92|26
1609237200000|2020-12-29 10:20:00|731.18|728.18|731.84|728.84|732.07|729.07|731.09|728.09|26
1609237210000|2020-12-29 10:20:10|731.85|728.85|731.27|728.27|731.85|728.85|731.22|728.22|30
1609237220000|2020-12-29 10:20:20|731.29|728.29|731.83|728.83|732.01|729.01|731.28|728.28|28
1609237230000|2020-12-29 10:20:30|731.82|728.82|731.46|728.46|731.92|728.92|731.42|728.42|25
1609237240000|2020-12-29 10:20:40|731.45|728.45|731.35|728.35|731.53|728.53|731.35|728.35|25
1609237250000|2020-12-29 10:20:50|731.33|728.33|731.31|728.31|731.67|728.67|731.3|728.3|29
1609237260000|2020-12-29 10:21:00|731.32|728.32|731.27|728.27|731.38|728.38|731.19|728.19|25
1609237270000|2020-12-29 10:21:10|731|728|731.19|728.19|731.34|728.34|731|728|34
1609237280000|2020-12-29 10:21:20|731.21|728.21|731.4|728.4|731.41|728.41|731.21|728.21|30
1609237290000|2020-12-29 10:21:30|731.42|728.42|731.47|728.47|731.49|728.49|731.38|728.38|22
1609237300000|2020-12-29 10:21:40|731.49|728.49|731.41|728.41|731.49|728.49|731.38|728.38|18
1609237310000|2020-12-29 10:21:50|731.4|728.4|731.52|728.52|731.52|728.52|731.22|728.22|20
1609237320000|2020-12-29 10:22:00|731.49|728.49|731.61|728.61|731.61|728.61|731.45|728.45|23
1609237330000|2020-12-29 10:22:10|731.75|728.75|732.15|729.15|732.19|729.19|731.75|728.75|22
1609237340000|2020-12-29 10:22:20|732.09|729.09|731.62|728.62|732.09|729.09|731.62|728.62|33
1609237350000|2020-12-29 10:22:30|731.64|728.64|731.61|728.61|731.65|728.65|731.56|728.56|19
1609237360000|2020-12-29 10:22:40|731.62|728.62|731.65|728.65|731.65|728.65|731.44|728.44|29
1609237370000|2020-12-29 10:22:50|731.53|728.53|731.54|728.54|731.6|728.6|731.45|728.45|20
1609237380000|2020-12-29 10:23:00|731.53|728.53|731.62|728.62|731.67|728.67|731.52|728.52|16
1609237390000|2020-12-29 10:23:10|731.63|728.63|731.59|728.59|731.63|728.63|731.55|728.55|7
1609237400000|2020-12-29 10:23:20|731.6|728.6|731.63|728.63|731.63|728.63|731.6|728.6|9
1609237410000|2020-12-29 10:23:30|731.61|728.61|731.59|728.59|731.64|728.64|731.59|728.59|8
1609237420000|2020-12-29 10:23:40|731.56|728.56|731.57|728.57|731.59|728.59|731.54|728.54|10
1609237430000|2020-12-29 10:23:50|731.56|728.56|731.52|728.52|731.56|728.56|731.52|728.52|12
1609237440000|2020-12-29 10:24:00|731.51|728.51|730.89|727.89|731.51|728.51|730.89|727.89|29
1609237450000|2020-12-29 10:24:10|730.91|727.91|731.17|728.17|731.17|728.17|730.81|727.81|27
1609237460000|2020-12-29 10:24:20|731.16|728.16|731.16|728.16|731.18|728.18|731.13|728.13|18
1609237470000|2020-12-29 10:24:30|731.14|728.14|731.06|728.06|731.18|728.18|731.06|728.06|11
1609237480000|2020-12-29 10:24:40|731.08|728.08|730.95|727.95|731.08|728.08|730.95|727.95|25
1609237490000|2020-12-29 10:24:50|730.94|727.94|730.92|727.92|730.95|727.95|730.89|727.89|18
1609237500000|2020-12-29 10:25:00|730.93|727.93|730.94|727.94|730.94|727.94|730.88|727.88|15
1609237510000|2020-12-29 10:25:10|730.95|727.95|730.94|727.94|730.97|727.97|730.94|727.94|12
1609237520000|2020-12-29 10:25:20|730.93|727.93|730.84|727.84|730.95|727.95|730.84|727.84|20
1609237530000|2020-12-29 10:25:30|730.87|727.87|730.69|727.69|730.89|727.89|730.67|727.67|13
1609237540000|2020-12-29 10:25:40|730.61|727.61|730.66|727.66|730.66|727.66|730.54|727.54|16
1609237550000|2020-12-29 10:25:50|730.64|727.64|730.66|727.66|730.68|727.68|730.64|727.64|18
1609237560000|2020-12-29 10:26:00|730.64|727.64|730.8|727.8|730.89|727.89|730.63|727.63|25
1609237570000|2020-12-29 10:26:10|730.78|727.78|730.56|727.56|730.79|727.79|730.53|727.53|24
1609237580000|2020-12-29 10:26:20|730.55|727.55|730.6|727.6|730.64|727.64|730.55|727.55|23
1609237590000|2020-12-29 10:26:30|730.59|727.59|730.51|727.51|730.59|727.59|730.5|727.5|22
1609237600000|2020-12-29 10:26:40|730.52|727.52|730.55|727.55|730.55|727.55|730.43|727.43|27
1609237610000|2020-12-29 10:26:50|730.57|727.57|730.61|727.61|730.66|727.66|730.56|727.56|19
1609237620000|2020-12-29 10:27:00|730.6|727.6|731.3|728.3|731.33|728.33|730.52|727.52|31
1609237630000|2020-12-29 10:27:10|731.31|728.31|731.31|728.31|731.34|728.34|731.12|728.12|32
1609237640000|2020-12-29 10:27:20|731.3|728.3|731.37|728.37|731.38|728.38|731.23|728.23|17
1609237650000|2020-12-29 10:27:30|731.38|728.38|731.63|728.63|731.73|728.73|731.38|728.38|29
1609237660000|2020-12-29 10:27:40|731.95|728.95|732.28|729.28|732.36|729.36|731.95|728.95|20
1609237670000|2020-12-29 10:27:50|732.29|729.29|732.27|729.27|732.5|729.5|732.23|729.23|26
1609237680000|2020-12-29 10:28:00|732.33|729.33|732.64|729.64|732.71|729.71|732.33|729.33|19
1609237690000|2020-12-29 10:28:10|732.63|729.63|732.62|729.62|732.63|729.63|732.56|729.56|11
1609237700000|2020-12-29 10:28:20|732.74|729.74|732.7|729.7|732.74|729.74|732.7|729.7|5
1609237710000|2020-12-29 10:28:30|732.67|729.67|732.65|729.65|732.68|729.68|732.62|729.62|12
1609237720000|2020-12-29 10:28:40|732.63|729.63|732.64|729.64|732.65|729.65|732.61|729.61|11
1609237730000|2020-12-29 10:28:50|732.62|729.62|732.39|729.39|732.63|729.63|732.39|729.39|18
1609237740000|2020-12-29 10:29:00|732.38|729.38|732.34|729.34|732.39|729.39|732.34|729.34|18
1609237750000|2020-12-29 10:29:10|732.33|729.33|732.23|729.23|732.34|729.34|732.17|729.17|21
1609237760000|2020-12-29 10:29:20|732.24|729.24|732.46|729.46|732.53|729.53|732.2|729.2|26
1609237770000|2020-12-29 10:29:30|732.47|729.47|732.92|729.92|732.93|729.93|732.4|729.4|27
1609237780000|2020-12-29 10:29:40|732.93|729.93|733.16|730.16|733.16|730.16|732.87|729.87|18
1609237790000|2020-12-29 10:29:50|733.23|730.23|733.27|730.27|733.28|730.28|733.21|730.21|16
1609237800000|2020-12-29 10:30:00|733.26|730.26|733.27|730.27|733.31|730.31|733.23|730.23|24
1609237810000|2020-12-29 10:30:10|733.31|730.31|733.59|730.59|733.69|730.69|733.28|730.28|31
1609237820000|2020-12-29 10:30:20|733.6|730.6|733.7|730.7|733.7|730.7|733.59|730.59|20
1609237830000|2020-12-29 10:30:30|733.67|730.67|733.47|730.47|733.67|730.67|733.29|730.29|28
1609237840000|2020-12-29 10:30:40|733.46|730.46|733.41|730.41|733.55|730.55|733.32|730.32|34
1609237850000|2020-12-29 10:30:50|733.44|730.44|733.3|730.3|733.47|730.47|733.3|730.3|25
1609237860000|2020-12-29 10:31:00|733.32|730.32|733.25|730.25|733.36|730.36|733.22|730.22|20
1609237870000|2020-12-29 10:31:10|733.28|730.28|733.15|730.15|733.33|730.33|733.13|730.13|27
1609237880000|2020-12-29 10:31:20|733.18|730.18|733.09|730.09|733.27|730.27|733.06|730.06|24
1609237890000|2020-12-29 10:31:30|733.06|730.06|732.9|729.9|733.14|730.14|732.9|729.9|24
1609237900000|2020-12-29 10:31:40|732.87|729.87|732.77|729.77|733.05|730.05|732.77|729.77|24
1609237910000|2020-12-29 10:31:50|732.73|729.73|732.75|729.75|732.9|729.9|732.68|729.68|16
1609237920000|2020-12-29 10:32:00|732.77|729.77|732.08|729.08|732.83|729.83|732.08|729.08|21
1609237930000|2020-12-29 10:32:10|731.64|728.64|731.47|728.47|731.64|728.64|731.39|728.39|19
1609237940000|2020-12-29 10:32:20|731.73|728.73|731.68|728.68|731.75|728.75|731.65|728.65|27
1609237950000|2020-12-29 10:32:30|731.65|728.65|732.36|729.36|732.37|729.37|731.64|728.64|21
1609237960000|2020-12-29 10:32:40|732.37|729.37|732.26|729.26|732.41|729.41|732.26|729.26|22
1609237970000|2020-12-29 10:32:50|732.24|729.24|731.97|728.97|732.24|729.24|731.87|728.87|19
1609237980000|2020-12-29 10:33:00|731.92|728.92|731.64|728.64|731.92|728.92|731.61|728.61|31
1609237990000|2020-12-29 10:33:10|731.69|728.69|731.71|728.71|731.71|728.71|731.55|728.55|23
1609238000000|2020-12-29 10:33:20|731.7|728.7|731.69|728.69|731.71|728.71|731.67|728.67|11
1609238010000|2020-12-29 10:33:30|731.71|728.71|731.53|728.53|731.71|728.71|731.49|728.49|20
1609238020000|2020-12-29 10:33:40|731.63|728.63|731.55|728.55|731.63|728.63|731.5|728.5|18
1609238030000|2020-12-29 10:33:50|731.53|728.53|731.44|728.44|731.58|728.58|731.44|728.44|24
1609238040000|2020-12-29 10:34:00|731.42|728.42|731.33|728.33|731.44|728.44|731.32|728.32|14
1609238050000|2020-12-29 10:34:10|731.35|728.35|731.19|728.19|731.35|728.35|731.18|728.18|19
1609238060000|2020-12-29 10:34:20|731.16|728.16|731.19|728.19|731.22|728.22|731.04|728.04|13
1609238070000|2020-12-29 10:34:30|731.13|728.13|731.2|728.2|731.24|728.24|731.13|728.13|9
1609238080000|2020-12-29 10:34:40|731.22|728.22|731.12|728.12|731.22|728.22|730.99|727.99|23
1609238090000|2020-12-29 10:34:50|731.06|728.06|730.49|727.49|731.11|728.11|730.48|727.48|18
1609238100000|2020-12-29 10:35:00|730.48|727.48|730.38|727.38|730.49|727.49|730.35|727.35|18
1609238110000|2020-12-29 10:35:10|730.35|727.35|729.52|726.52|730.35|727.35|729.51|726.51|15
1609238120000|2020-12-29 10:35:20|729.54|726.54|729.56|726.56|729.56|726.56|729.48|726.48|18
1609238130000|2020-12-29 10:35:30|729.53|726.53|729.52|726.52|729.54|726.54|729.48|726.48|16
1609238140000|2020-12-29 10:35:40|729.5|726.5|729.11|726.11|729.57|726.57|729.05|726.05|30
1609238150000|2020-12-29 10:35:50|729.08|726.08|728.91|725.91|729.08|726.08|728.91|725.91|29
1609238160000|2020-12-29 10:36:00|728.92|725.92|728.86|725.86|729.03|726.03|728.86|725.86|9
1609238170000|2020-12-29 10:36:10|729.01|726.01|730.32|727.32|730.4|727.4|728.87|725.87|26
1609238180000|2020-12-29 10:36:20|730.35|727.35|730.64|727.64|730.98|727.98|730.31|727.31|33
1609238190000|2020-12-29 10:36:30|730.62|727.62|730.65|727.65|730.82|727.82|730.6|727.6|32
1609238200000|2020-12-29 10:36:40|730.53|727.53|731.27|728.27|731.3|728.3|730.52|727.52|33
1609238210000|2020-12-29 10:36:50|731.24|728.24|730.68|727.68|731.24|728.24|730.66|727.66|24
1609238220000|2020-12-29 10:37:00|730.56|727.56|730.49|727.49|730.61|727.61|730.44|727.44|32
1609238230000|2020-12-29 10:37:10|730.46|727.46|730.53|727.53|730.54|727.54|730.43|727.43|24
1609238240000|2020-12-29 10:37:20|730.51|727.51|731.04|728.04|731.04|728.04|730.49|727.49|32
1609238250000|2020-12-29 10:37:30|731.03|728.03|731.27|728.27|731.33|728.33|731.02|728.02|26
1609238260000|2020-12-29 10:37:40|731.28|728.28|731.31|728.31|731.36|728.36|731.25|728.25|26
1609238270000|2020-12-29 10:37:50|731.32|728.32|731.45|728.45|731.52|728.52|731.32|728.32|27
1609238280000|2020-12-29 10:38:00|731.42|728.42|731.43|728.43|731.46|728.46|731.37|728.37|26
1609238290000|2020-12-29 10:38:10|731.41|728.41|731.2|728.2|731.44|728.44|731.2|728.2|27
1609238300000|2020-12-29 10:38:20|731.21|728.21|731.24|728.24|731.27|728.27|731.17|728.17|31
1609238310000|2020-12-29 10:38:30|731.26|728.26|731.13|728.13|731.26|728.26|731.12|728.12|23
1609238320000|2020-12-29 10:38:40|731.12|728.12|731.18|728.18|731.24|728.24|731.12|728.12|25
1609238330000|2020-12-29 10:38:50|731.2|728.2|731|728|731.25|728.25|730.96|727.96|22
1609238340000|2020-12-29 10:39:00|730.96|727.96|730.96|727.96|730.99|727.99|730.95|727.95|24
1609238350000|2020-12-29 10:39:10|730.95|727.95|730.96|727.96|730.98|727.98|730.95|727.95|7
1609238360000|2020-12-29 10:39:20|730.97|727.97|730.96|727.96|730.98|727.98|730.96|727.96|11
1609238370000|2020-12-29 10:39:30|730.97|727.97|730.97|727.97|730.98|727.98|730.96|727.96|5
1609238380000|2020-12-29 10:39:40|730.99|727.99|730.99|727.99|731.02|728.02|730.98|727.98|15
1609238390000|2020-12-29 10:39:50|730.98|727.98|731|728|731.02|728.02|730.96|727.96|19
1609238400000|2020-12-29 10:40:00|731.01|728.01|731.07|728.07|731.17|728.17|731.01|728.01|14
1609238410000|2020-12-29 10:40:10|731.06|728.06|731.07|728.07|731.07|728.07|731.05|728.05|11
1609238420000|2020-12-29 10:40:20|731.06|728.06|731.01|728.01|731.06|728.06|731.01|728.01|8
1609238430000|2020-12-29 10:40:30|731.02|728.02|731|728|731.04|728.04|730.99|727.99|8
1609238440000|2020-12-29 10:40:40|730.99|727.99|730.98|727.98|731.01|728.01|730.98|727.98|17
1609238450000|2020-12-29 10:40:50|730.99|727.99|730.43|727.43|730.99|727.99|730.43|727.43|28
1609238460000|2020-12-29 10:41:00|730.44|727.44|730.38|727.38|730.49|727.49|730.37|727.37|15
1609238470000|2020-12-29 10:41:10|730.4|727.4|730.27|727.27|730.4|727.4|730.23|727.23|13
1609238480000|2020-12-29 10:41:20|730.28|727.28|730.16|727.16|730.32|727.32|730.14|727.14|9
1609238490000|2020-12-29 10:41:30|730.18|727.18|730.22|727.22|730.22|727.22|730.01|727.01|17
1609238500000|2020-12-29 10:41:40|730.18|727.18|730.05|727.05|730.22|727.22|730.05|727.05|17
1609238510000|2020-12-29 10:41:50|730.08|727.08|730.17|727.17|730.24|727.24|730.08|727.08|26
1609238520000|2020-12-29 10:42:00|730.09|727.09|730.09|727.09|730.09|727.09|730.06|727.06|3
1609238530000|2020-12-29 10:42:10|730.08|727.08|729.84|726.84|730.11|727.11|729.81|726.81|12
1609238540000|2020-12-29 10:42:20|729.81|726.81|729.79|726.79|729.82|726.82|729.78|726.78|11
1609238550000|2020-12-29 10:42:30|729.8|726.8|729.7|726.7|729.82|726.82|729.7|726.7|12
1609238560000|2020-12-29 10:42:40|729.71|726.71|729.6|726.6|729.72|726.72|729.55|726.55|19
1609238570000|2020-12-29 10:42:50|729.58|726.58|729.56|726.56|729.6|726.6|729.45|726.45|27
1609238580000|2020-12-29 10:43:00|729.55|726.55|729.48|726.48|729.57|726.57|729.43|726.43|25
1609238590000|2020-12-29 10:43:10|729.44|726.44|729.27|726.27|729.48|726.48|729.26|726.26|22
1609238600000|2020-12-29 10:43:20|729.26|726.26|729.51|726.51|729.55|726.55|729.25|726.25|22
1609238610000|2020-12-29 10:43:30|729.52|726.52|729.51|726.51|729.53|726.53|729.41|726.41|26
1609238620000|2020-12-29 10:43:40|729.49|726.49|729.56|726.56|729.56|726.56|729.49|726.49|20
1609238630000|2020-12-29 10:43:50|729.55|726.55|729.7|726.7|729.71|726.71|729.55|726.55|19
1609238640000|2020-12-29 10:44:00|729.69|726.69|729.82|726.82|729.85|726.85|729.69|726.69|27
1609238650000|2020-12-29 10:44:10|729.83|726.83|730.2|727.2|730.23|727.23|729.83|726.83|28
1609238660000|2020-12-29 10:44:20|730.15|727.15|730.53|727.53|730.53|727.53|730.13|727.13|19
1609238670000|2020-12-29 10:44:30|730.54|727.54|730.03|727.03|730.54|727.54|730.01|727.01|22
1609238680000|2020-12-29 10:44:40|730.02|727.02|730.03|727.03|730.04|727.04|730.01|727.01|8
1609238690000|2020-12-29 10:44:50|730.02|727.02|729.84|726.84|730.03|727.03|729.83|726.83|15
1609238700000|2020-12-29 10:45:00|729.9|726.9|729.84|726.84|729.93|726.93|729.84|726.84|12
1609238710000|2020-12-29 10:45:10|729.86|726.86|729.35|726.35|729.92|726.92|729.2|726.2|20
1609238720000|2020-12-29 10:45:20|729.27|726.27|729.21|726.21|729.27|726.27|729.15|726.15|12
1609238730000|2020-12-29 10:45:30|729.25|726.25|729.06|726.06|729.25|726.25|729.05|726.05|23
1609238740000|2020-12-29 10:45:40|729.09|726.09|728.88|725.88|729.17|726.17|728.87|725.87|27
1609238750000|2020-12-29 10:45:50|728.87|725.87|728.79|725.79|728.87|725.87|728.7|725.7|26
1609238760000|2020-12-29 10:46:00|728.81|725.81|729|726|729.03|726.03|728.78|725.78|20
1609238770000|2020-12-29 10:46:10|728.93|725.93|729.51|726.51|729.51|726.51|728.93|725.93|20
1609238780000|2020-12-29 10:46:20|729.49|726.49|728.99|725.99|729.49|726.49|728.95|725.95|26
1609238790000|2020-12-29 10:46:30|729.01|726.01|729.12|726.12|729.12|726.12|728.93|725.93|20
1609238800000|2020-12-29 10:46:40|729.09|726.09|729.07|726.07|729.12|726.12|729.02|726.02|10
1609238810000|2020-12-29 10:46:50|729.05|726.05|729.04|726.04|729.05|726.05|729.03|726.03|6
1609238820000|2020-12-29 10:47:00|729.03|726.03|729.03|726.03|729.04|726.04|729.02|726.02|5
1609238830000|2020-12-29 10:47:10|729.02|726.02|728.9|725.9|729.04|726.04|728.9|725.9|6
1609238840000|2020-12-29 10:47:20|728.92|725.92|728.96|725.96|729|726|728.9|725.9|11
1609238850000|2020-12-29 10:47:30|728.94|725.94|728.94|725.94|728.96|725.96|728.94|725.94|5
1609238860000|2020-12-29 10:47:40|728.93|725.93|728.92|725.92|728.93|725.93|728.92|725.92|6
1609238870000|2020-12-29 10:47:50|728.9|725.9|728.95|725.95|729.01|726.01|728.89|725.89|15
1609238880000|2020-12-29 10:48:00|728.94|725.94|728.88|725.88|728.94|725.94|728.85|725.85|9
1609238890000|2020-12-29 10:48:10|728.84|725.84|728.91|725.91|728.93|725.93|728.8|725.8|18
1609238900000|2020-12-29 10:48:20|728.92|725.92|729.57|726.57|729.58|726.58|728.91|725.91|20
1609238910000|2020-12-29 10:48:30|729.61|726.61|729.71|726.71|729.74|726.74|729.59|726.59|22
1609238920000|2020-12-29 10:48:40|729.75|726.75|730.07|727.07|730.09|727.09|729.74|726.74|27
1609238930000|2020-12-29 10:48:50|730.05|727.05|730.27|727.27|730.31|727.31|730.05|727.05|28
1609238940000|2020-12-29 10:49:00|730.26|727.26|730.61|727.61|730.61|727.61|730.26|727.26|21
1609238950000|2020-12-29 10:49:10|730.62|727.62|730.92|727.92|730.92|727.92|730.6|727.6|30
1609238960000|2020-12-29 10:49:20|730.9|727.9|730.72|727.72|730.91|727.91|730.61|727.61|30
1609238970000|2020-12-29 10:49:30|730.73|727.73|730.79|727.79|730.87|727.87|730.72|727.72|28
1609238980000|2020-12-29 10:49:40|730.78|727.78|730.76|727.76|730.84|727.84|730.76|727.76|20
1609238990000|2020-12-29 10:49:50|730.75|727.75|730.73|727.73|730.79|727.79|730.73|727.73|13
1609239000000|2020-12-29 10:50:00|730.77|727.77|730.78|727.78|730.81|727.81|730.76|727.76|9
1609239010000|2020-12-29 10:50:10|730.82|727.82|731.2|728.2|731.22|728.22|730.78|727.78|14
1609239020000|2020-12-29 10:50:20|731.21|728.21|731.31|728.31|731.36|728.36|731.21|728.21|18
1609239030000|2020-12-29 10:50:30|731.33|728.33|731.35|728.35|731.35|728.35|731.31|728.31|8
1609239040000|2020-12-29 10:50:40|731.36|728.36|732.06|729.06|732.07|729.07|731.36|728.36|22
1609239050000|2020-12-29 10:50:50|732.05|729.05|732.13|729.13|732.13|729.13|732.03|729.03|23
1609239060000|2020-12-29 10:51:00|732.15|729.15|732.43|729.43|732.43|729.43|732.1|729.1|23
1609239070000|2020-12-29 10:51:10|732.42|729.42|733|730|733.02|730.02|732.35|729.35|27
1609239080000|2020-12-29 10:51:20|732.99|729.99|733.09|730.09|733.09|730.09|732.97|729.97|19
1609239090000|2020-12-29 10:51:30|733.06|730.06|733.16|730.16|733.19|730.19|733.06|730.06|21
1609239100000|2020-12-29 10:51:40|733.15|730.15|733.27|730.27|733.29|730.29|733.15|730.15|13
1609239110000|2020-12-29 10:51:50|733.24|730.24|733.2|730.2|733.25|730.25|733.2|730.2|10
1609239120000|2020-12-29 10:52:00|733.19|730.19|732.59|729.59|733.2|730.2|732.57|729.57|25
1609239130000|2020-12-29 10:52:10|732.56|729.56|732.42|729.42|732.58|729.58|732.37|729.37|24
1609239140000|2020-12-29 10:52:20|732.38|729.38|731.89|728.89|732.53|729.53|731.88|728.88|29
1609239150000|2020-12-29 10:52:30|731.86|728.86|731.85|728.85|731.94|728.94|731.73|728.73|23
1609239160000|2020-12-29 10:52:40|731.88|728.88|731.9|728.9|731.96|728.96|731.8|728.8|25
1609239170000|2020-12-29 10:52:50|731.89|728.89|731.72|728.72|731.96|728.96|731.72|728.72|18
1609239180000|2020-12-29 10:53:00|731.69|728.69|731.67|728.67|731.72|728.72|731.6|728.6|12
1609239190000|2020-12-29 10:53:10|731.68|728.68|731.54|728.54|731.69|728.69|731.53|728.53|16
1609239200000|2020-12-29 10:53:20|731.52|728.52|731.45|728.45|731.52|728.52|731.45|728.45|22
1609239210000|2020-12-29 10:53:30|731.47|728.47|731.38|728.38|731.47|728.47|731.35|728.35|17
1609239220000|2020-12-29 10:53:40|731.42|728.42|731.43|728.43|731.46|728.46|731.42|728.42|9
1609239230000|2020-12-29 10:53:50|731.45|728.45|731.45|728.45|731.45|728.45|731.43|728.43|5
1609239240000|2020-12-29 10:54:00|731.46|728.46|731.65|728.65|731.68|728.68|731.45|728.45|11
1609239250000|2020-12-29 10:54:10|731.66|728.66|731.68|728.68|731.74|728.74|731.65|728.65|12
1609239260000|2020-12-29 10:54:20|731.72|728.72|731.83|728.83|731.83|728.83|731.68|728.68|10
1609239270000|2020-12-29 10:54:30|731.84|728.84|731.86|728.86|731.86|728.86|731.81|728.81|11
1609239280000|2020-12-29 10:54:40|731.88|728.88|731.99|728.99|732|729|731.88|728.88|13
1609239290000|2020-12-29 10:54:50|732|729|731.93|728.93|732|729|731.93|728.93|6
1609239300000|2020-12-29 10:55:00|731.94|728.94|731.91|728.91|731.94|728.94|731.88|728.88|8
1609239310000|2020-12-29 10:55:10|731.9|728.9|732.4|729.4|732.4|729.4|731.9|728.9|13
1609239320000|2020-12-29 10:55:20|732.43|729.43|732.47|729.47|732.47|729.47|732.4|729.4|11
1609239330000|2020-12-29 10:55:30|732.49|729.49|732|729|732.49|729.49|731.97|728.97|25
1609239340000|2020-12-29 10:55:40|731.97|728.97|731.72|728.72|731.97|728.97|731.68|728.68|26
1609239350000|2020-12-29 10:55:50|731.71|728.71|731.79|728.79|731.79|728.79|731.71|728.71|14
1609239360000|2020-12-29 10:56:00|731.78|728.78|731.56|728.56|731.79|728.79|731.56|728.56|14
1609239370000|2020-12-29 10:56:10|731.55|728.55|731.45|728.45|731.56|728.56|731.4|728.4|24
1609239380000|2020-12-29 10:56:20|731.47|728.47|731.44|728.44|731.47|728.47|731.42|728.42|22
1609239390000|2020-12-29 10:56:30|731.45|728.45|731.34|728.34|731.45|728.45|731.28|728.28|23
1609239400000|2020-12-29 10:56:40|731.43|728.43|731.33|728.33|731.43|728.43|731.26|728.26|25
1609239410000|2020-12-29 10:56:50|731.34|728.34|730.88|727.88|731.34|728.34|730.84|727.84|24
1609239420000|2020-12-29 10:57:00|730.85|727.85|731.25|728.25|731.31|728.31|730.53|727.53|31
1609239430000|2020-12-29 10:57:10|731.28|728.28|731.19|728.19|731.31|728.31|731.19|728.19|21
1609239440000|2020-12-29 10:57:20|731.16|728.16|730.94|727.94|731.17|728.17|730.92|727.92|30
1609239450000|2020-12-29 10:57:30|730.95|727.95|730.6|727.6|730.98|727.98|730.6|727.6|23
1609239460000|2020-12-29 10:57:40|730.62|727.62|730.68|727.68|730.7|727.7|730.57|727.57|18
1609239470000|2020-12-29 10:57:50|730.67|727.67|730.63|727.63|730.69|727.69|730.63|727.63|19
1609239480000|2020-12-29 10:58:00|730.64|727.64|730.63|727.63|730.66|727.66|730.62|727.62|16
1609239490000|2020-12-29 10:58:10|730.64|727.64|730.5|727.5|730.64|727.64|730.5|727.5|14
1609239500000|2020-12-29 10:58:20|730.51|727.51|730.37|727.37|730.53|727.53|730.37|727.37|22
1609239510000|2020-12-29 10:58:30|730.35|727.35|730.01|727.01|730.35|727.35|730|727|17
1609239520000|2020-12-29 10:58:40|730|727|729.96|726.96|730.02|727.02|729.95|726.95|13
1609239530000|2020-12-29 10:58:50|729.97|726.97|730|727|730.01|727.01|729.94|726.94|10
1609239540000|2020-12-29 10:59:00|729.99|726.99|729.74|726.74|730|727|729.74|726.74|22
1609239550000|2020-12-29 10:59:10|729.75|726.75|730.52|727.52|730.55|727.55|729.74|726.74|28
1609239560000|2020-12-29 10:59:20|730.54|727.54|730.48|727.48|730.67|727.67|730.48|727.48|20
1609239570000|2020-12-29 10:59:30|730.47|727.47|730.53|727.53|730.59|727.59|730.37|727.37|29
1609239580000|2020-12-29 10:59:40|730.54|727.54|730.42|727.42|730.54|727.54|730.42|727.42|30
1609239590000|2020-12-29 10:59:50|730.43|727.43|730.43|727.43|730.47|727.47|730.36|727.36|27
1609239600000|2020-12-29 11:00:00|730.4|727.4|730.74|727.74|730.74|727.74|730.39|727.39|25
1609239610000|2020-12-29 11:00:10|730.75|727.75|730.73|727.73|730.78|727.78|730.73|727.73|18
1609239620000|2020-12-29 11:00:20|730.72|727.72|730.77|727.77|730.79|727.79|730.71|727.71|16
1609239630000|2020-12-29 11:00:30|730.74|727.74|730.94|727.94|730.94|727.94|730.72|727.72|20
1609239640000|2020-12-29 11:00:40|730.93|727.93|730.89|727.89|730.93|727.93|730.88|727.88|19
1609239650000|2020-12-29 11:00:50|730.88|727.88|731.48|728.48|731.48|728.48|730.88|727.88|22
1609239660000|2020-12-29 11:01:00|731.46|728.46|731.68|728.68|731.7|728.7|731.45|728.45|17
1609239670000|2020-12-29 11:01:10|731.66|728.66|731.88|728.88|731.88|728.88|731.66|728.66|15
1609239680000|2020-12-29 11:01:20|731.85|728.85|732.36|729.36|732.37|729.37|731.85|728.85|37
1609239690000|2020-12-29 11:01:30|732.38|729.38|732.55|729.55|732.55|729.55|732.37|729.37|17
1609239700000|2020-12-29 11:01:40|732.63|729.63|732.58|729.58|732.63|729.63|732.48|729.48|24
1609239710000|2020-12-29 11:01:50|732.56|729.56|732.55|729.55|732.59|729.59|732.53|729.53|10
1609239720000|2020-12-29 11:02:00|732.56|729.56|732.76|729.76|732.82|729.82|732.56|729.56|16
1609239730000|2020-12-29 11:02:10|732.91|729.91|733|730|733.03|730.03|732.91|729.91|11
1609239740000|2020-12-29 11:02:20|733.01|730.01|733.17|730.17|733.19|730.19|733.01|730.01|22
1609239750000|2020-12-29 11:02:30|733.15|730.15|733.15|730.15|733.19|730.19|733.13|730.13|12
1609239760000|2020-12-29 11:02:40|733.16|730.16|733|730|733.16|730.16|733|730|14
1609239770000|2020-12-29 11:02:50|732.97|729.97|732.94|729.94|732.97|729.97|732.82|729.82|22
1609239780000|2020-12-29 11:03:00|732.93|729.93|732.64|729.64|732.94|729.94|732.62|729.62|23
1609239790000|2020-12-29 11:03:10|732.66|729.66|732.05|729.05|732.66|729.66|732.05|729.05|33
1609239800000|2020-12-29 11:03:20|732.06|729.06|731.97|728.97|732.06|729.06|731.94|728.94|20
1609239810000|2020-12-29 11:03:30|731.96|728.96|732.2|729.2|732.2|729.2|731.96|728.96|15
1609239820000|2020-12-29 11:03:40|732.21|729.21|732.4|729.4|732.43|729.43|732.21|729.21|18
1609239830000|2020-12-29 11:03:50|732.41|729.41|732.46|729.46|732.48|729.48|732.4|729.4|13
1609239840000|2020-12-29 11:04:00|732.44|729.44|732.71|729.71|732.71|729.71|732.44|729.44|20
1609239850000|2020-12-29 11:04:10|732.69|729.69|732.79|729.79|732.79|729.79|732.57|729.57|22
1609239860000|2020-12-29 11:04:20|732.77|729.77|732.9|729.9|732.9|729.9|732.72|729.72|19
1609239870000|2020-12-29 11:04:30|732.92|729.92|732.9|729.9|733.01|730.01|732.87|729.87|22
1609239880000|2020-12-29 11:04:40|732.89|729.89|732.83|729.83|732.95|729.95|732.82|729.82|23
1609239890000|2020-12-29 11:04:50|732.78|729.78|732.88|729.88|732.89|729.89|732.71|729.71|24
1609239900000|2020-12-29 11:05:00|732.87|729.87|733.03|730.03|733.03|730.03|732.83|729.83|18
1609239910000|2020-12-29 11:05:10|733.06|730.06|733.19|730.19|733.19|730.19|733.06|730.06|14
1609239920000|2020-12-29 11:05:20|733.25|730.25|733.3|730.3|733.3|730.3|733.25|730.25|7
1609239930000|2020-12-29 11:05:30|733.36|730.36|734.21|731.21|734.23|731.23|733.36|730.36|24
1609239940000|2020-12-29 11:05:40|734.38|731.38|734.21|731.21|734.39|731.39|734.1|731.1|25
1609239950000|2020-12-29 11:05:50|734.19|731.19|734.36|731.36|734.36|731.36|734.19|731.19|22
1609239960000|2020-12-29 11:06:00|734.37|731.37|734.58|731.58|734.69|731.69|734.37|731.37|22
1609239970000|2020-12-29 11:06:10|734.57|731.57|734.05|731.05|734.57|731.57|734.05|731.05|30
1609239980000|2020-12-29 11:06:20|734.01|731.01|734.17|731.17|734.2|731.2|733.95|730.95|32
1609239990000|2020-12-29 11:06:30|734.18|731.18|734.25|731.25|734.27|731.27|734.15|731.15|29
1609240000000|2020-12-29 11:06:40|734.23|731.23|734.37|731.37|734.37|731.37|734.22|731.22|29
1609240010000|2020-12-29 11:06:50|734.4|731.4|734.38|731.38|734.49|731.49|734.38|731.38|13
1609240020000|2020-12-29 11:07:00|734.35|731.35|733.44|730.44|734.37|731.37|733.42|730.42|24
1609240030000|2020-12-29 11:07:10|733.4|730.4|733.29|730.29|733.41|730.41|733.08|730.08|31
1609240040000|2020-12-29 11:07:20|733.27|730.27|733.26|730.26|733.42|730.42|733.24|730.24|25
1609240050000|2020-12-29 11:07:30|733.25|730.25|733.14|730.14|733.27|730.27|733.14|730.14|19
1609240060000|2020-12-29 11:07:40|733.1|730.1|732.72|729.72|733.1|730.1|732.66|729.66|25
1609240070000|2020-12-29 11:07:50|732.71|729.71|733.11|730.11|733.13|730.13|732.69|729.69|19
1609240080000|2020-12-29 11:08:00|733.12|730.12|733.02|730.02|733.14|730.14|733.02|730.02|23
1609240090000|2020-12-29 11:08:10|732.99|729.99|732.84|729.84|732.99|729.99|732.82|729.82|25
1609240100000|2020-12-29 11:08:20|732.85|729.85|732.86|729.86|732.86|729.86|732.84|729.84|12
1609240110000|2020-12-29 11:08:30|732.85|729.85|732.95|729.95|732.95|729.95|732.81|729.81|15
1609240120000|2020-12-29 11:08:40|732.93|729.93|732.91|729.91|732.93|729.93|732.86|729.86|15
1609240130000|2020-12-29 11:08:50|732.92|729.92|732.53|729.53|732.93|729.93|732.52|729.52|22
1609240140000|2020-12-29 11:09:00|732.52|729.52|732.48|729.48|732.54|729.54|732.48|729.48|7
1609240150000|2020-12-29 11:09:10|732.49|729.49|732.49|729.49|732.5|729.5|732.47|729.47|15
1609240160000|2020-12-29 11:09:20|732.46|729.46|732.3|729.3|732.46|729.46|732.28|729.28|13
1609240170000|2020-12-29 11:09:30|732.29|729.29|733.02|730.02|733.16|730.16|732.29|729.29|30
1609240180000|2020-12-29 11:09:40|733.03|730.03|732.81|729.81|733.03|730.03|732.78|729.78|20
1609240190000|2020-12-29 11:09:50|732.79|729.79|732.51|729.51|732.81|729.81|732.51|729.51|22
1609240200000|2020-12-29 11:10:00|732.49|729.49|732.6|729.6|732.6|729.6|732.46|729.46|26
1609240210000|2020-12-29 11:10:10|732.59|729.59|732.6|729.6|732.65|729.65|732.57|729.57|25
1609240220000|2020-12-29 11:10:20|732.59|729.59|732.59|729.59|732.6|729.6|732.54|729.54|17
1609240230000|2020-12-29 11:10:30|732.6|729.6|732.63|729.63|732.64|729.64|732.59|729.59|14
1609240240000|2020-12-29 11:10:40|732.62|729.62|732.64|729.64|732.64|729.64|732.61|729.61|16
1609240250000|2020-12-29 11:10:50|732.62|729.62|732.62|729.62|732.63|729.63|732.61|729.61|7
1609240260000|2020-12-29 11:11:00|732.63|729.63|732.65|729.65|732.65|729.65|732.62|729.62|9
1609240270000|2020-12-29 11:11:10|732.71|729.71|732.71|729.71|732.71|729.71|732.71|729.71|1
1609240280000|2020-12-29 11:11:20|732.7|729.7|732.59|729.59|732.7|729.7|732.59|729.59|5
1609240290000|2020-12-29 11:11:30|732.58|729.58|732.13|729.13|732.59|729.59|732.13|729.13|18
1609240300000|2020-12-29 11:11:40|732.15|729.15|732.24|729.24|732.25|729.25|732.14|729.14|14
1609240310000|2020-12-29 11:11:50|732.22|729.22|732.19|729.19|732.22|729.22|732.18|729.18|3
1609240320000|2020-12-29 11:12:00|731.93|728.93|732.11|729.11|732.12|729.12|731.93|728.93|20
1609240330000|2020-12-29 11:12:10|732.12|729.12|732.15|729.15|732.15|729.15|732.1|729.1|9
1609240340000|2020-12-29 11:12:20|732.14|729.14|731.98|728.98|732.14|729.14|731.98|728.98|8
1609240350000|2020-12-29 11:12:30|731.99|728.99|731.97|728.97|731.99|728.99|731.96|728.96|6
1609240360000|2020-12-29 11:12:40|731.98|728.98|731.91|728.91|731.98|728.98|731.91|728.91|6
1609240370000|2020-12-29 11:12:50|731.93|728.93|731.86|728.86|731.93|728.93|731.84|728.84|4
1609240380000|2020-12-29 11:13:00|731.88|728.88|731.85|728.85|731.88|728.88|731.71|728.71|12
1609240390000|2020-12-29 11:13:10|731.88|728.88|732.34|729.34|732.34|729.34|731.88|728.88|18
1609240400000|2020-12-29 11:13:20|732.33|729.33|732.33|729.33|732.34|729.34|732.3|729.3|6
1609240410000|2020-12-29 11:13:30|732.32|729.32|732.37|729.37|732.37|729.37|732.3|729.3|17
1609240420000|2020-12-29 11:13:40|732.39|729.39|732.35|729.35|732.39|729.39|732.32|729.32|9
1609240430000|2020-12-29 11:13:50|732.36|729.36|732.4|729.4|732.4|729.4|732.36|729.36|10
1609240440000|2020-12-29 11:14:00|732.39|729.39|732.34|729.34|732.4|729.4|732.34|729.34|5
1609240450000|2020-12-29 11:14:10|732.33|729.33|732.31|729.31|732.33|729.33|732.31|729.31|2
1609240460000|2020-12-29 11:14:20|732.32|729.32|732.38|729.38|732.38|729.38|732.31|729.31|8
1609240470000|2020-12-29 11:14:30|732.41|729.41|732.36|729.36|732.41|729.41|732.36|729.36|6
1609240480000|2020-12-29 11:14:40|732.35|729.35|732.32|729.32|732.42|729.42|732.31|729.31|8
1609240490000|2020-12-29 11:14:50|732.33|729.33|732.36|729.36|732.36|729.36|732.32|729.32|8
1609240500000|2020-12-29 11:15:00|732.37|729.37|732.39|729.39|732.39|729.39|732.37|729.37|4
1609240510000|2020-12-29 11:15:10|732.4|729.4|732.54|729.54|732.54|729.54|732.4|729.4|11
1609240520000|2020-12-29 11:15:20|732.51|729.51|732.59|729.59|732.59|729.59|732.51|729.51|9
1609240530000|2020-12-29 11:15:30|732.6|729.6|732.6|729.6|732.6|729.6|732.59|729.59|3
1609240550000|2020-12-29 11:15:50|732.61|729.61|732.61|729.61|732.61|729.61|732.61|729.61|1
1609240560000|2020-12-29 11:16:00|732.63|729.63|732.34|729.34|732.63|729.63|732.32|729.32|12
1609240570000|2020-12-29 11:16:10|732.38|729.38|732.15|729.15|732.38|729.38|732.09|729.09|25
1609240580000|2020-12-29 11:16:20|732.17|729.17|731.81|728.81|732.17|729.17|731.77|728.77|22
1609240590000|2020-12-29 11:16:30|731.82|728.82|732.13|729.13|732.22|729.22|731.82|728.82|20
1609240600000|2020-12-29 11:16:40|732.1|729.1|732.11|729.11|732.13|729.13|732.08|729.08|19
1609240610000|2020-12-29 11:16:50|732.12|729.12|732.15|729.15|732.25|729.25|732.1|729.1|21
1609240620000|2020-12-29 11:17:00|732.16|729.16|731.92|728.92|732.16|729.16|731.88|728.88|29
1609240630000|2020-12-29 11:17:10|731.91|728.91|732.05|729.05|732.09|729.09|731.89|728.89|21
1609240640000|2020-12-29 11:17:20|732.09|729.09|732.17|729.17|732.18|729.18|732.09|729.09|21
1609240650000|2020-12-29 11:17:30|732.18|729.18|732.07|729.07|732.22|729.22|731.98|728.98|30
1609240660000|2020-12-29 11:17:40|731.98|728.98|731.9|728.9|731.99|728.99|731.89|728.89|20
1609240670000|2020-12-29 11:17:50|731.92|728.92|731.88|728.88|731.93|728.93|731.88|728.88|22
1609240680000|2020-12-29 11:18:00|731.87|728.87|731.83|728.83|731.91|728.91|731.82|728.82|14
1609240690000|2020-12-29 11:18:10|731.84|728.84|731.68|728.68|731.86|728.86|731.66|728.66|24
1609240700000|2020-12-29 11:18:20|731.7|728.7|731.68|728.68|731.71|728.71|731.61|728.61|9
1609240710000|2020-12-29 11:18:30|731.71|728.71|731.65|728.65|731.71|728.71|731.63|728.63|11
1609240720000|2020-12-29 11:18:40|731.67|728.67|731.61|728.61|731.71|728.71|731.56|728.56|11
1609240730000|2020-12-29 11:18:50|731.62|728.62|731.64|728.64|731.64|728.64|731.45|728.45|20
1609240740000|2020-12-29 11:19:00|731.73|728.73|731.31|728.31|731.73|728.73|731.25|728.25|21
1609240750000|2020-12-29 11:19:10|731.32|728.32|731.35|728.35|731.41|728.41|731.3|728.3|27
1609240760000|2020-12-29 11:19:20|731.37|728.37|731.39|728.39|731.39|728.39|731.33|728.33|22
1609240770000|2020-12-29 11:19:30|731.38|728.38|731.36|728.36|731.38|728.38|731.34|728.34|16
1609240780000|2020-12-29 11:19:40|731.35|728.35|731.34|728.34|731.37|728.37|731.31|728.31|13
1609240790000|2020-12-29 11:19:50|731.28|728.28|731.27|728.27|731.34|728.34|731.26|728.26|15
1609240800000|2020-12-29 11:20:00|731.28|728.28|731.28|728.28|731.29|728.29|731.28|728.28|3
1609240810000|2020-12-29 11:20:10|731.29|728.29|731.28|728.28|731.29|728.29|731.28|728.28|2
1609240820000|2020-12-29 11:20:20|731.29|728.29|731.29|728.29|731.3|728.3|731.29|728.29|3
1609240830000|2020-12-29 11:20:30|731.28|728.28|731.3|728.3|731.3|728.3|731.27|728.27|5
1609240840000|2020-12-29 11:20:40|731.19|728.19|731.11|728.11|731.27|728.27|731.1|728.1|22
1609240850000|2020-12-29 11:20:50|731.1|728.1|730.83|727.83|731.12|728.12|730.82|727.82|24
1609240860000|2020-12-29 11:21:00|730.84|727.84|730.78|727.78|730.88|727.88|730.78|727.78|13
1609240870000|2020-12-29 11:21:10|730.77|727.77|730.53|727.53|730.78|727.78|730.53|727.53|11
1609240880000|2020-12-29 11:21:20|730.54|727.54|730.27|727.27|730.54|727.54|730.26|727.26|23
1609240890000|2020-12-29 11:21:30|730.26|727.26|730.15|727.15|730.26|727.26|730.15|727.15|26
1609240900000|2020-12-29 11:21:40|730.16|727.16|730.19|727.19|730.19|727.19|730.09|727.09|18
1609240910000|2020-12-29 11:21:50|730.12|727.12|729.95|726.95|730.18|727.18|729.95|726.95|24
1609240920000|2020-12-29 11:22:00|729.98|726.98|729.56|726.56|729.98|726.98|729.56|726.56|19
1609240930000|2020-12-29 11:22:10|729.58|726.58|730.08|727.08|730.09|727.09|729.58|726.58|30
1609240940000|2020-12-29 11:22:20|730.05|727.05|729.96|726.96|730.06|727.06|729.89|726.89|27
1609240950000|2020-12-29 11:22:30|729.95|726.95|729.99|726.99|729.99|726.99|729.82|726.82|25
1609240960000|2020-12-29 11:22:40|730|727|730.08|727.08|730.08|727.08|729.95|726.95|25
1609240970000|2020-12-29 11:22:50|730.07|727.07|730.05|727.05|730.07|727.07|729.99|726.99|16
1609240980000|2020-12-29 11:23:00|730|727|730.17|727.17|730.17|727.17|730|727|19
1609240990000|2020-12-29 11:23:10|730.2|727.2|730.25|727.25|730.33|727.33|730.19|727.19|30
1609241000000|2020-12-29 11:23:20|730.23|727.23|730.21|727.21|730.23|727.23|730.14|727.14|15
1609241010000|2020-12-29 11:23:30|730.23|727.23|730.19|727.19|730.26|727.26|730.19|727.19|17
1609241020000|2020-12-29 11:23:40|730.18|727.18|730.2|727.2|730.21|727.21|730.17|727.17|10
1609241030000|2020-12-29 11:23:50|730.18|727.18|729.85|726.85|730.19|727.19|729.82|726.82|27
1609241040000|2020-12-29 11:24:00|729.81|726.81|729.46|726.46|729.85|726.85|729.43|726.43|27
1609241050000|2020-12-29 11:24:10|729.47|726.47|729.46|726.46|729.51|726.51|729.41|726.41|35
1609241060000|2020-12-29 11:24:20|729.45|726.45|729.38|726.38|729.45|726.45|729.33|726.33|22
1609241070000|2020-12-29 11:24:30|729.4|726.4|729.41|726.41|729.41|726.41|729.37|726.37|26
1609241080000|2020-12-29 11:24:40|729.4|726.4|728.99|725.99|729.42|726.42|728.99|725.99|24
1609241090000|2020-12-29 11:24:50|728.98|725.98|728.56|725.56|728.98|725.98|728.31|725.31|28
1609241100000|2020-12-29 11:25:00|728.59|725.59|727.81|724.81|728.6|725.6|727.81|724.81|26
1609241110000|2020-12-29 11:25:10|727.79|724.79|728.01|725.01|728.06|725.06|727.69|724.69|34
1609241120000|2020-12-29 11:25:20|728|725|728.06|725.06|728.14|725.14|727.9|724.9|30
1609241130000|2020-12-29 11:25:30|727.89|724.89|727.32|724.32|727.94|724.94|727.24|724.24|30
1609241140000|2020-12-29 11:25:40|727.33|724.33|726.87|723.87|727.36|724.36|726.87|723.87|24
1609241150000|2020-12-29 11:25:50|726.88|723.88|726.42|723.42|727|724|726.34|723.34|29
1609241160000|2020-12-29 11:26:00|726.34|723.34|726.15|723.15|726.57|723.57|726.15|723.15|34
1609241170000|2020-12-29 11:26:10|726.13|723.13|726.14|723.14|726.33|723.33|726.09|723.09|25
1609241180000|2020-12-29 11:26:20|726.13|723.13|726.59|723.59|726.6|723.6|726.12|723.12|29
1609241190000|2020-12-29 11:26:30|726.58|723.58|726.69|723.69|726.71|723.71|726.55|723.55|14
1609241200000|2020-12-29 11:26:40|726.73|723.73|726.8|723.8|726.82|723.82|726.71|723.71|17
1609241210000|2020-12-29 11:26:50|726.78|723.78|727.21|724.21|727.21|724.21|726.78|723.78|16
1609241220000|2020-12-29 11:27:00|727.19|724.19|727.17|724.17|727.2|724.2|727.16|724.16|13
1609241230000|2020-12-29 11:27:10|727.16|724.16|727.19|724.19|727.19|724.19|727.16|724.16|8
1609241240000|2020-12-29 11:27:20|727.2|724.2|727.2|724.2|727.2|724.2|727.19|724.19|5
1609241250000|2020-12-29 11:27:30|727.24|724.24|727.51|724.51|727.51|724.51|727.24|724.24|18
1609241260000|2020-12-29 11:27:40|727.48|724.48|727.5|724.5|727.59|724.59|727.47|724.47|23
1609241270000|2020-12-29 11:27:50|727.49|724.49|727.8|724.8|727.8|724.8|727.46|724.46|23
1609241280000|2020-12-29 11:28:00|727.79|724.79|728.39|725.39|728.44|725.44|727.79|724.79|29
1609241290000|2020-12-29 11:28:10|728.41|725.41|728.37|725.37|728.49|725.49|728.36|725.36|25
1609241300000|2020-12-29 11:28:20|728.36|725.36|728|725|728.47|725.47|728|725|30
1609241310000|2020-12-29 11:28:30|727.99|724.99|728.04|725.04|728.05|725.05|727.93|724.93|28
1609241320000|2020-12-29 11:28:40|728.05|725.05|728.04|725.04|728.06|725.06|728.02|725.02|16
1609241330000|2020-12-29 11:28:50|728.02|725.02|728.04|725.04|728.06|725.06|728|725|25
1609241340000|2020-12-29 11:29:00|728.03|725.03|728.2|725.2|728.24|725.24|728.03|725.03|24
1609241350000|2020-12-29 11:29:10|728.16|725.16|728.4|725.4|728.4|725.4|728.13|725.13|29
1609241360000|2020-12-29 11:29:20|728.37|725.37|728.53|725.53|728.53|725.53|728.35|725.35|19
1609241370000|2020-12-29 11:29:30|728.55|725.55|728.33|725.33|728.55|725.55|728.28|725.28|21
1609241380000|2020-12-29 11:29:40|728.39|725.39|728.11|725.11|728.4|725.4|728.11|725.11|23
1609241390000|2020-12-29 11:29:50|728.08|725.08|728.21|725.21|728.32|725.32|727.88|724.88|29
1609241400000|2020-12-29 11:30:00|728.17|725.17|728.37|725.37|728.4|725.4|728.01|725.01|28
1609241410000|2020-12-29 11:30:10|728.39|725.39|728.41|725.41|728.43|725.43|728.38|725.38|27
1609241420000|2020-12-29 11:30:20|728.4|725.4|728.39|725.39|728.42|725.42|728.39|725.39|22
1609241430000|2020-12-29 11:30:30|728.38|725.38|728.33|725.33|728.41|725.41|728.33|725.33|29
1609241440000|2020-12-29 11:30:40|728.32|725.32|727.72|724.72|728.32|725.32|727.72|724.72|32
1609241450000|2020-12-29 11:30:50|727.73|724.73|727.25|724.25|727.78|724.78|727.22|724.22|26
1609241460000|2020-12-29 11:31:00|727.28|724.28|726.73|723.73|727.38|724.38|726.69|723.69|34
1609241470000|2020-12-29 11:31:10|726.74|723.74|726.76|723.76|726.84|723.84|726.3|723.3|35
1609241480000|2020-12-29 11:31:20|726.68|723.68|725.7|722.7|726.81|723.81|725.7|722.7|27
1609241490000|2020-12-29 11:31:30|725.73|722.73|724.49|721.49|725.73|722.73|724.49|721.49|30
1609241500000|2020-12-29 11:31:40|724.56|721.56|724.31|721.31|724.6|721.6|724.21|721.21|34
1609241510000|2020-12-29 11:31:50|724.3|721.3|724.73|721.73|724.75|721.75|724.3|721.3|29
1609241520000|2020-12-29 11:32:00|724.84|721.84|724.92|721.92|724.93|721.93|724.53|721.53|29
1609241530000|2020-12-29 11:32:10|724.91|721.91|725.02|722.02|725.26|722.26|724.91|721.91|29
1609241540000|2020-12-29 11:32:20|725.01|722.01|725.12|722.12|725.24|722.24|724.93|721.93|28
1609241550000|2020-12-29 11:32:30|725.06|722.06|724.83|721.83|725.06|722.06|724.83|721.83|34
1609241560000|2020-12-29 11:32:40|724.85|721.85|724.74|721.74|724.85|721.85|724.72|721.72|30
1609241570000|2020-12-29 11:32:50|724.76|721.76|724.43|721.43|724.76|721.76|724.39|721.39|34
1609241580000|2020-12-29 11:33:00|724.4|721.4|724.26|721.26|724.4|721.4|723.92|720.92|33
1609241590000|2020-12-29 11:33:10|724.31|721.31|723.98|720.98|724.49|721.49|723.91|720.91|36
1609241600000|2020-12-29 11:33:20|724|721|724.6|721.6|724.65|721.65|723.93|720.93|34
1609241610000|2020-12-29 11:33:30|724.61|721.61|724.58|721.58|724.73|721.73|724.56|721.56|24
1609241620000|2020-12-29 11:33:40|724.57|721.57|724.58|721.58|724.74|721.74|724.51|721.51|33
1609241630000|2020-12-29 11:33:50|724.54|721.54|724.58|721.58|724.61|721.61|724.39|721.39|26
1609241640000|2020-12-29 11:34:00|724.59|721.59|724.86|721.86|724.9|721.9|724.59|721.59|25
1609241650000|2020-12-29 11:34:10|724.89|721.89|724.36|721.36|724.9|721.9|724.35|721.35|26
1609241660000|2020-12-29 11:34:20|724.35|721.35|724.33|721.33|724.37|721.37|724.23|721.23|28
1609241670000|2020-12-29 11:34:30|724.29|721.29|724.28|721.28|724.33|721.33|723.79|720.79|33
1609241680000|2020-12-29 11:34:40|724.29|721.29|724.2|721.2|724.32|721.32|724.13|721.13|30
1609241690000|2020-12-29 11:34:50|724.16|721.16|723.23|720.23|724.16|721.16|723.23|720.23|32
1609241700000|2020-12-29 11:35:00|723.24|720.24|723.08|720.08|723.29|720.29|722.84|719.84|28
1609241710000|2020-12-29 11:35:10|723.12|720.12|723.3|720.3|723.32|720.32|723.08|720.08|33
1609241720000|2020-12-29 11:35:20|723.26|720.26|723.05|720.05|723.27|720.27|722.9|719.9|34
1609241730000|2020-12-29 11:35:30|723.03|720.03|722.46|719.46|723.03|720.03|722.43|719.43|32
1609241740000|2020-12-29 11:35:40|722.45|719.45|722.45|719.45|722.47|719.47|722.4|719.4|33
1609241750000|2020-12-29 11:35:50|722.43|719.43|722|719|722.45|719.45|721.8|718.8|27
1609241760000|2020-12-29 11:36:00|721.92|718.92|721.57|718.57|722.25|719.25|721.47|718.47|30
1609241770000|2020-12-29 11:36:10|721.58|718.58|721.84|718.84|721.84|718.84|721.38|718.38|31
1609241780000|2020-12-29 11:36:20|721.82|718.82|722.29|719.29|722.39|719.39|721.82|718.82|32
1609241790000|2020-12-29 11:36:30|722.28|719.28|722.07|719.07|722.39|719.39|722.07|719.07|32
1609241800000|2020-12-29 11:36:40|722.09|719.09|722.36|719.36|722.37|719.37|722.02|719.02|31
1609241810000|2020-12-29 11:36:50|722.42|719.42|722.88|719.88|722.9|719.9|722.42|719.42|33
1609241820000|2020-12-29 11:37:00|722.85|719.85|722.5|719.5|722.85|719.85|722.41|719.41|29
1609241830000|2020-12-29 11:37:10|722.49|719.49|722.14|719.14|722.51|719.51|722.14|719.14|26
1609241840000|2020-12-29 11:37:20|722.16|719.16|722.28|719.28|722.47|719.47|722.08|719.08|36
1609241850000|2020-12-29 11:37:30|722.34|719.34|721.98|718.98|722.34|719.34|721.98|718.98|32
1609241860000|2020-12-29 11:37:40|721.96|718.96|721.7|718.7|721.96|718.96|721.64|718.64|34
1609241870000|2020-12-29 11:37:50|721.72|718.72|721.83|718.83|721.93|718.93|721.72|718.72|31
1609241880000|2020-12-29 11:38:00|721.79|718.79|721.75|718.75|721.8|718.8|721.72|718.72|28
1609241890000|2020-12-29 11:38:10|721.72|718.72|721.79|718.79|721.8|718.8|721.72|718.72|24
1609241900000|2020-12-29 11:38:20|721.77|718.77|721.75|718.75|721.79|718.79|721.74|718.74|28
1609241910000|2020-12-29 11:38:30|721.77|718.77|722.26|719.26|722.28|719.28|721.74|718.74|29
1609241920000|2020-12-29 11:38:40|722.29|719.29|722.2|719.2|722.31|719.31|722.07|719.07|30
1609241930000|2020-12-29 11:38:50|722.15|719.15|722.17|719.17|722.22|719.22|722.11|719.11|30
1609241940000|2020-12-29 11:39:00|722.18|719.18|722.47|719.47|722.47|719.47|722.17|719.17|29
1609241950000|2020-12-29 11:39:10|722.49|719.49|722.85|719.85|722.85|719.85|722.48|719.48|23
1609241960000|2020-12-29 11:39:20|722.83|719.83|723.14|720.14|723.14|720.14|722.83|719.83|27
1609241970000|2020-12-29 11:39:30|723.13|720.13|723.42|720.42|723.42|720.42|723.07|720.07|28
1609241980000|2020-12-29 11:39:40|723.36|720.36|723.76|720.76|723.76|720.76|723.36|720.36|29
1609241990000|2020-12-29 11:39:50|723.77|720.77|723.61|720.61|723.8|720.8|723.61|720.61|28
1609242000000|2020-12-29 11:40:00|723.59|720.59|723.89|720.89|723.92|720.92|723.55|720.55|36
1609242010000|2020-12-29 11:40:10|723.91|720.91|723.94|720.94|723.94|720.94|723.87|720.87|21
1609242020000|2020-12-29 11:40:20|723.95|720.95|724.53|721.53|724.53|721.53|723.95|720.95|31
1609242030000|2020-12-29 11:40:30|724.49|721.49|724.7|721.7|724.71|721.71|724.49|721.49|19
1609242040000|2020-12-29 11:40:40|724.72|721.72|724.97|721.97|725|722|724.7|721.7|22
1609242050000|2020-12-29 11:40:50|725.05|722.05|725.24|722.24|725.24|722.24|725.02|722.02|19
1609242060000|2020-12-29 11:41:00|725.23|722.23|725.69|722.69|725.77|722.77|725.23|722.23|26
1609242070000|2020-12-29 11:41:10|725.68|722.68|725.01|722.01|725.7|722.7|725.01|722.01|27
1609242080000|2020-12-29 11:41:20|724.95|721.95|724.51|721.51|724.95|721.95|724.46|721.46|33
1609242090000|2020-12-29 11:41:30|724.52|721.52|724.52|721.52|724.54|721.54|724.48|721.48|19
1609242100000|2020-12-29 11:41:40|724.51|721.51|724.95|721.95|724.96|721.96|724.51|721.51|23
1609242110000|2020-12-29 11:41:50|724.96|721.96|724.94|721.94|725.03|722.03|724.93|721.93|28
1609242120000|2020-12-29 11:42:00|724.93|721.93|724.67|721.67|724.94|721.94|724.64|721.64|30
1609242130000|2020-12-29 11:42:10|724.7|721.7|724.7|721.7|724.72|721.72|724.69|721.69|13
1609242140000|2020-12-29 11:42:20|724.73|721.73|724.75|721.75|724.77|721.77|724.57|721.57|25
1609242150000|2020-12-29 11:42:30|724.74|721.74|724.75|721.75|724.81|721.81|724.71|721.71|25
1609242160000|2020-12-29 11:42:40|724.73|721.73|724.85|721.85|724.86|721.86|724.73|721.73|22
1609242170000|2020-12-29 11:42:50|724.84|721.84|724.83|721.83|724.86|721.86|724.81|721.81|14
1609242180000|2020-12-29 11:43:00|724.88|721.88|724.93|721.93|724.93|721.93|724.82|721.82|27
1609242190000|2020-12-29 11:43:10|724.92|721.92|725.03|722.03|725.05|722.05|724.91|721.91|13
1609242200000|2020-12-29 11:43:20|725|722|724.58|721.58|725|722|724.58|721.58|18
1609242210000|2020-12-29 11:43:30|724.55|721.55|723.45|720.45|724.59|721.59|723.43|720.43|33
1609242220000|2020-12-29 11:43:40|723.43|720.43|723.34|720.34|723.43|720.43|723.23|720.23|30
1609242230000|2020-12-29 11:43:50|723.36|720.36|723.1|720.1|723.37|720.37|723.1|720.1|25
1609242240000|2020-12-29 11:44:00|723.11|720.11|723.12|720.12|723.15|720.15|722.79|719.79|36
1609242250000|2020-12-29 11:44:10|723.1|720.1|723.04|720.04|723.11|720.11|722.83|719.83|29
1609242260000|2020-12-29 11:44:20|723.02|720.02|723.51|720.51|723.62|720.62|723.02|720.02|35
1609242270000|2020-12-29 11:44:30|723.54|720.54|723.54|720.54|723.55|720.55|723.38|720.38|28
1609242280000|2020-12-29 11:44:40|723.56|720.56|723.72|720.72|723.74|720.74|723.53|720.53|25
1609242290000|2020-12-29 11:44:50|723.71|720.71|723.63|720.63|723.71|720.71|723.62|720.62|25
1609242300000|2020-12-29 11:45:00|723.64|720.64|723.81|720.81|723.81|720.81|723.6|720.6|25
1609242310000|2020-12-29 11:45:10|723.82|720.82|723.74|720.74|723.83|720.83|723.74|720.74|22
1609242320000|2020-12-29 11:45:20|723.75|720.75|724|721|724|721|723.74|720.74|18
1609242330000|2020-12-29 11:45:30|724.02|721.02|724.52|721.52|724.52|721.52|723.99|720.99|29
1609242340000|2020-12-29 11:45:40|724.5|721.5|724.69|721.69|724.7|721.7|724.5|721.5|22
1609242350000|2020-12-29 11:45:50|724.7|721.7|724.9|721.9|724.93|721.93|724.7|721.7|19
1609242360000|2020-12-29 11:46:00|724.92|721.92|724.34|721.34|724.97|721.97|724.31|721.31|31
1609242370000|2020-12-29 11:46:10|724.33|721.33|724.21|721.21|724.33|721.33|724.21|721.21|19
1609242380000|2020-12-29 11:46:20|724.22|721.22|724.66|721.66|724.76|721.76|724.22|721.22|31
1609242390000|2020-12-29 11:46:30|724.67|721.67|724.68|721.68|724.7|721.7|724.66|721.66|19
1609242400000|2020-12-29 11:46:40|724.66|721.66|724.6|721.6|724.68|721.68|724.57|721.57|18
1609242410000|2020-12-29 11:46:50|724.56|721.56|724.31|721.31|724.63|721.63|724.29|721.29|24
1609242420000|2020-12-29 11:47:00|724.28|721.28|724.09|721.09|724.29|721.29|724.05|721.05|26
1609242430000|2020-12-29 11:47:10|724.06|721.06|723.93|720.93|724.06|721.06|723.87|720.87|24
1609242440000|2020-12-29 11:47:20|723.9|720.9|723.85|720.85|723.93|720.93|723.85|720.85|15
1609242450000|2020-12-29 11:47:30|723.84|720.84|723.73|720.73|723.89|720.89|723.55|720.55|24
1609242460000|2020-12-29 11:47:40|723.72|720.72|722.33|719.33|723.9|720.9|722.29|719.29|28
1609242470000|2020-12-29 11:47:50|722.3|719.3|722.07|719.07|722.33|719.33|721.78|718.78|23
1609242480000|2020-12-29 11:48:00|722.06|719.06|722.56|719.56|722.58|719.58|722.06|719.06|29
1609242490000|2020-12-29 11:48:10|722.62|719.62|723.34|720.34|723.35|720.35|722.62|719.62|32
1609242500000|2020-12-29 11:48:20|723.32|720.32|723.18|720.18|723.62|720.62|723.16|720.16|32
1609242510000|2020-12-29 11:48:30|723.21|720.21|722.87|719.87|723.21|720.21|722.82|719.82|29
1609242520000|2020-12-29 11:48:40|723.09|720.09|723.11|720.11|723.19|720.19|723.04|720.04|25
1609242530000|2020-12-29 11:48:50|723.07|720.07|723.15|720.15|723.24|720.24|723.01|720.01|16
1609242540000|2020-12-29 11:49:00|723.16|720.16|723.09|720.09|723.16|720.16|723.03|720.03|25
1609242550000|2020-12-29 11:49:10|723.18|720.18|723.47|720.47|723.59|720.59|723.12|720.12|27
1609242560000|2020-12-29 11:49:20|723.46|720.46|723.1|720.1|723.46|720.46|723.02|720.02|33
1609242570000|2020-12-29 11:49:30|723.14|720.14|723.57|720.57|723.58|720.58|723.12|720.12|31
1609242580000|2020-12-29 11:49:40|723.56|720.56|723.81|720.81|723.91|720.91|723.55|720.55|22
1609242590000|2020-12-29 11:49:50|723.84|720.84|724.24|721.24|724.27|721.27|723.75|720.75|29
1609242600000|2020-12-29 11:50:00|724.25|721.25|724.25|721.25|724.36|721.36|724.22|721.22|22
1609242610000|2020-12-29 11:50:10|724.23|721.23|724.05|721.05|724.23|721.23|723.83|720.83|31
1609242620000|2020-12-29 11:50:20|724.02|721.02|724.36|721.36|724.36|721.36|723.99|720.99|31
1609242630000|2020-12-29 11:50:30|724.37|721.37|724.74|721.74|724.74|721.74|724.37|721.37|27
1609242640000|2020-12-29 11:50:40|724.76|721.76|724.83|721.83|724.83|721.83|724.72|721.72|17
1609242650000|2020-12-29 11:50:50|724.86|721.86|724.81|721.81|724.86|721.86|724.73|721.73|26
1609242660000|2020-12-29 11:51:00|724.83|721.83|724.9|721.9|724.9|721.9|724.81|721.81|19
1609242670000|2020-12-29 11:51:10|724.87|721.87|724.86|721.86|724.9|721.9|724.67|721.67|25
1609242680000|2020-12-29 11:51:20|724.82|721.82|724.86|721.86|724.86|721.86|724.79|721.79|15
1609242690000|2020-12-29 11:51:30|724.84|721.84|724.98|721.98|724.99|721.99|724.84|721.84|9
1609242700000|2020-12-29 11:51:40|724.96|721.96|724.7|721.7|725.01|722.01|724.7|721.7|19
1609242710000|2020-12-29 11:51:50|724.69|721.69|724.65|721.65|724.75|721.75|724.64|721.64|21
1609242720000|2020-12-29 11:52:00|724.64|721.64|724.43|721.43|724.67|721.67|724.42|721.42|21
1609242730000|2020-12-29 11:52:10|724.44|721.44|724.23|721.23|724.46|721.46|724.19|721.19|29
1609242740000|2020-12-29 11:52:20|724.24|721.24|723.71|720.71|724.26|721.26|723.51|720.51|28
1609242750000|2020-12-29 11:52:30|723.63|720.63|723.57|720.57|723.64|720.64|723.5|720.5|31
1609242760000|2020-12-29 11:52:40|723.56|720.56|723.59|720.59|723.59|720.59|723.5|720.5|27
1609242770000|2020-12-29 11:52:50|723.6|720.6|723.95|720.95|723.98|720.98|723.48|720.48|27
1609242780000|2020-12-29 11:53:00|723.94|720.94|724.15|721.15|724.15|721.15|723.94|720.94|29
1609242790000|2020-12-29 11:53:10|724.14|721.14|724.67|721.67|724.68|721.68|724.14|721.14|24
1609242800000|2020-12-29 11:53:20|724.66|721.66|724.61|721.61|724.68|721.68|724.61|721.61|22
1609242810000|2020-12-29 11:53:30|724.8|721.8|724.97|721.97|724.97|721.97|724.79|721.79|20
1609242820000|2020-12-29 11:53:40|724.99|721.99|724.99|721.99|725.02|722.02|724.95|721.95|20
1609242830000|2020-12-29 11:53:50|725.01|722.01|725.01|722.01|725.04|722.04|725|722|16
1609242840000|2020-12-29 11:54:00|724.97|721.97|724.76|721.76|724.97|721.97|724.63|721.63|29
1609242850000|2020-12-29 11:54:10|724.81|721.81|724.89|721.89|724.94|721.94|724.81|721.81|32
1609242860000|2020-12-29 11:54:20|724.9|721.9|724.9|721.9|724.92|721.92|724.87|721.87|19
1609242870000|2020-12-29 11:54:30|724.92|721.92|725.06|722.06|725.14|722.14|724.9|721.9|29
1609242880000|2020-12-29 11:54:40|725.05|722.05|725.15|722.15|725.21|722.21|725.02|722.02|24
1609242890000|2020-12-29 11:54:50|725.14|722.14|724.97|721.97|725.14|722.14|724.96|721.96|23
1609242900000|2020-12-29 11:55:00|724.96|721.96|724.98|721.98|724.98|721.98|724.93|721.93|12
1609242910000|2020-12-29 11:55:10|725|722|725.04|722.04|725.04|722.04|725|722|24
1609242920000|2020-12-29 11:55:20|725.13|722.13|725.31|722.31|725.32|722.32|725.06|722.06|17
1609242930000|2020-12-29 11:55:30|725.29|722.29|725.38|722.38|725.39|722.39|725.28|722.28|8
1609242940000|2020-12-29 11:55:40|725.42|722.42|725.42|722.42|725.43|722.43|725.4|722.4|5
1609242950000|2020-12-29 11:55:50|725.47|722.47|725.64|722.64|725.66|722.66|725.47|722.47|8
1609242960000|2020-12-29 11:56:00|725.66|722.66|725.26|722.26|725.73|722.73|725.23|722.23|29
1609242970000|2020-12-29 11:56:10|725.28|722.28|725.25|722.25|725.29|722.29|725.22|722.22|20
1609242980000|2020-12-29 11:56:20|725.26|722.26|725.25|722.25|725.26|722.26|725.25|722.25|6
1609242990000|2020-12-29 11:56:30|725.23|722.23|725.18|722.18|725.24|722.24|725.15|722.15|14
1609243000000|2020-12-29 11:56:40|725.17|722.17|725.18|722.18|725.27|722.27|725.13|722.13|18
1609243010000|2020-12-29 11:56:50|725.17|722.17|725.14|722.14|725.18|722.18|725.14|722.14|14
1609243020000|2020-12-29 11:57:00|725.15|722.15|725.03|722.03|725.15|722.15|725.03|722.03|10
1609243030000|2020-12-29 11:57:10|725.02|722.02|726.49|723.49|726.52|723.52|724.94|721.94|35
1609243040000|2020-12-29 11:57:20|726.6|723.6|728.53|725.53|728.69|725.69|726.6|723.6|36
1609243050000|2020-12-29 11:57:30|728.48|725.48|730.26|727.26|730.26|727.26|728.48|725.48|36
1609243060000|2020-12-29 11:57:40|730.24|727.24|730.76|727.76|731.43|728.43|729.98|726.98|34
1609243070000|2020-12-29 11:57:50|730.81|727.81|730.29|727.29|731.02|728.02|730.15|727.15|37
1609243080000|2020-12-29 11:58:00|730.26|727.26|728.48|725.48|730.36|727.36|728.43|725.43|36
1609243090000|2020-12-29 11:58:10|728.34|725.34|729.19|726.19|729.34|726.34|728.22|725.22|37
1609243100000|2020-12-29 11:58:20|729.23|726.23|728.91|725.91|729.32|726.32|728.91|725.91|33
1609243110000|2020-12-29 11:58:30|728.92|725.92|730|727|730|727|728.91|725.91|34
1609243120000|2020-12-29 11:58:40|730.07|727.07|730.84|727.84|730.84|727.84|729.99|726.99|37
1609243130000|2020-12-29 11:58:50|730.8|727.8|729.37|726.37|730.8|727.8|729.37|726.37|38
1609243140000|2020-12-29 11:59:00|729.4|726.4|730.48|727.48|730.56|727.56|729.4|726.4|34
1609243150000|2020-12-29 11:59:10|730.47|727.47|730.32|727.32|730.59|727.59|729.66|726.66|33
1609243160000|2020-12-29 11:59:20|730.33|727.33|730.97|727.97|731.05|728.05|730.33|727.33|27
1609243170000|2020-12-29 11:59:30|731.09|728.09|731.16|728.16|731.16|728.16|730.78|727.78|35
1609243180000|2020-12-29 11:59:40|731.24|728.24|731.57|728.57|731.62|728.62|731.08|728.08|35
1609243190000|2020-12-29 11:59:50|731.55|728.55|731.57|728.57|732.22|729.22|731.47|728.47|37
1609243200000|2020-12-29 12:00:00|731.58|728.58|732.38|729.38|732.4|729.4|731.58|728.58|34
1609243210000|2020-12-29 12:00:10|732.36|729.36|732.69|729.69|732.69|729.69|732.35|729.35|32
1609243220000|2020-12-29 12:00:20|732.58|729.58|733.02|730.02|733.02|730.02|732.58|729.58|32
1609243230000|2020-12-29 12:00:30|732.98|729.98|733.49|730.49|733.49|730.49|732.92|729.92|29
1609243240000|2020-12-29 12:00:40|733.51|730.51|734.06|731.06|734.08|731.08|733.51|730.51|33
1609243250000|2020-12-29 12:00:50|734.09|731.09|732.55|729.55|734.12|731.12|732.55|729.55|36
1609243260000|2020-12-29 12:01:00|732.5|729.5|733.03|730.03|733.03|730.03|732.4|729.4|36
1609243270000|2020-12-29 12:01:10|733.08|730.08|734.14|731.14|734.16|731.16|733.08|730.08|32
1609243280000|2020-12-29 12:01:20|734.15|731.15|733.79|730.79|734.15|731.15|733.66|730.66|36
1609243290000|2020-12-29 12:01:30|733.83|730.83|734.02|731.02|734.02|731.02|733.79|730.79|34
1609243300000|2020-12-29 12:01:40|734.03|731.03|733.6|730.6|734.04|731.04|733.6|730.6|30
1609243310000|2020-12-29 12:01:50|733.57|730.57|733.79|730.79|733.86|730.86|733.57|730.57|33
1609243320000|2020-12-29 12:02:00|733.74|730.74|732.75|729.75|733.77|730.77|732.61|729.61|37
1609243330000|2020-12-29 12:02:10|732.69|729.69|732.98|729.98|733.23|730.23|732.64|729.64|31
1609243340000|2020-12-29 12:02:20|732.97|729.97|732.92|729.92|732.99|729.99|732.86|729.86|32
1609243350000|2020-12-29 12:02:30|732.95|729.95|733.19|730.19|733.25|730.25|732.9|729.9|31
1609243360000|2020-12-29 12:02:40|733.15|730.15|733.26|730.26|733.53|730.53|733.15|730.15|33
1609243370000|2020-12-29 12:02:50|733.21|730.21|733.78|730.78|733.78|730.78|733.21|730.21|29
1609243380000|2020-12-29 12:03:00|733.77|730.77|733.69|730.69|733.91|730.91|733.68|730.68|31
1609243390000|2020-12-29 12:03:10|733.75|730.75|733.86|730.86|733.97|730.97|733.75|730.75|30
1609243400000|2020-12-29 12:03:20|733.88|730.88|734.16|731.16|734.26|731.26|733.87|730.87|33
1609243410000|2020-12-29 12:03:30|734.13|731.13|734.09|731.09|734.21|731.21|733.97|730.97|33
1609243420000|2020-12-29 12:03:40|734.08|731.08|734.37|731.37|734.37|731.37|734.03|731.03|28
1609243430000|2020-12-29 12:03:50|734.33|731.33|734.24|731.24|734.34|731.34|734.03|731.03|33
1609243440000|2020-12-29 12:04:00|734.29|731.29|734.34|731.34|734.39|731.39|734.29|731.29|30
1609243450000|2020-12-29 12:04:10|734.33|731.33|734.65|731.65|734.68|731.68|734.33|731.33|23
1609243460000|2020-12-29 12:04:20|734.66|731.66|735|732|735.02|732.02|734.66|731.66|19
1609243470000|2020-12-29 12:04:30|734.99|731.99|735.11|732.11|735.13|732.13|734.97|731.97|25
1609243480000|2020-12-29 12:04:40|735.06|732.06|735.14|732.14|735.15|732.15|735.04|732.04|28
1609243490000|2020-12-29 12:04:50|735.12|732.12|734.97|731.97|735.17|732.17|734.88|731.88|26
1609243500000|2020-12-29 12:05:00|734.96|731.96|735.42|732.42|735.42|732.42|734.96|731.96|32
1609243510000|2020-12-29 12:05:10|735.41|732.41|735.76|732.76|735.76|732.76|735.41|732.41|28
1609243520000|2020-12-29 12:05:20|735.75|732.75|736.08|733.08|736.15|733.15|735.75|732.75|25
1609243530000|2020-12-29 12:05:30|736.09|733.09|736.05|733.05|736.13|733.13|736.01|733.01|29
1609243540000|2020-12-29 12:05:40|736.06|733.06|736.44|733.44|736.44|733.44|736.06|733.06|33
1609243550000|2020-12-29 12:05:50|736.45|733.45|736.7|733.7|736.72|733.72|736.43|733.43|21
1609243560000|2020-12-29 12:06:00|736.71|733.71|736.71|733.71|737|734|736.69|733.69|19
1609243570000|2020-12-29 12:06:10|736.67|733.67|736.23|733.23|736.67|733.67|736.17|733.17|35
1609243580000|2020-12-29 12:06:20|736.19|733.19|736.35|733.35|736.39|733.39|736.18|733.18|30
1609243590000|2020-12-29 12:06:30|736.34|733.34|736.96|733.96|736.97|733.97|736.32|733.32|38
1609243600000|2020-12-29 12:06:40|736.95|733.95|736.99|733.99|737.04|734.04|736.92|733.92|17
1609243610000|2020-12-29 12:06:50|737|734|737.3|734.3|737.3|734.3|736.99|733.99|25
1609243620000|2020-12-29 12:07:00|737.37|734.37|737.38|734.38|737.46|734.46|737.36|734.36|29
1609243630000|2020-12-29 12:07:10|737.39|734.39|737.53|734.53|737.57|734.57|737.35|734.35|31
1609243640000|2020-12-29 12:07:20|737.54|734.54|737.65|734.65|737.74|734.74|737.54|734.54|26
1609243650000|2020-12-29 12:07:30|737.67|734.67|737.77|734.77|737.77|734.77|737.53|734.53|25
1609243660000|2020-12-29 12:07:40|737.78|734.78|737.38|734.38|737.84|734.84|737.38|734.38|30
1609243670000|2020-12-29 12:07:50|737.36|734.36|737.62|734.62|737.76|734.76|737.29|734.29|31
1609243680000|2020-12-29 12:08:00|737.61|734.61|737.54|734.54|737.65|734.65|737.44|734.44|25
1609243690000|2020-12-29 12:08:10|737.55|734.55|737.94|734.94|737.94|734.94|737.5|734.5|29
1609243700000|2020-12-29 12:08:20|737.96|734.96|738.26|735.26|738.27|735.27|737.94|734.94|29
1609243710000|2020-12-29 12:08:30|738.29|735.29|738.56|735.56|738.56|735.56|738.27|735.27|26
1609243720000|2020-12-29 12:08:40|738.54|735.54|738.54|735.54|738.54|735.54|738.45|735.45|19
1609243730000|2020-12-29 12:08:50|738.53|735.53|738.66|735.66|738.69|735.69|738.51|735.51|18
1609243740000|2020-12-29 12:09:00|738.67|735.67|738.97|735.97|738.97|735.97|738.64|735.64|24
1609243750000|2020-12-29 12:09:10|739.03|736.03|739.4|736.4|739.42|736.42|739.03|736.03|23
1609243760000|2020-12-29 12:09:20|739.35|736.35|739.97|736.97|739.99|736.99|739.35|736.35|27
1609243770000|2020-12-29 12:09:30|739.98|736.98|740.19|737.19|740.23|737.23|739.98|736.98|28
1609243780000|2020-12-29 12:09:40|740.16|737.16|739.81|736.81|740.17|737.17|739.81|736.81|29
1609243790000|2020-12-29 12:09:50|739.79|736.79|739.54|736.54|739.81|736.81|739.32|736.32|32
1609243800000|2020-12-29 12:10:00|739.53|736.53|739.12|736.12|739.53|736.53|739.1|736.1|31
1609243810000|2020-12-29 12:10:10|739.09|736.09|738.88|735.88|739.09|736.09|738.75|735.75|39
1609243820000|2020-12-29 12:10:20|738.83|735.83|738.98|735.98|739.12|736.12|738.83|735.83|34
1609243830000|2020-12-29 12:10:30|738.94|735.94|738.68|735.68|738.95|735.95|738.68|735.68|37
1609243840000|2020-12-29 12:10:40|738.58|735.58|738.43|735.43|738.61|735.61|738.31|735.31|31
1609243850000|2020-12-29 12:10:50|738.44|735.44|738.4|735.4|738.61|735.61|738.35|735.35|23
1609243860000|2020-12-29 12:11:00|738.43|735.43|738.17|735.17|738.5|735.5|738.17|735.17|24
1609243870000|2020-12-29 12:11:10|738.13|735.13|737.9|734.9|738.15|735.15|737.86|734.86|23
1609243880000|2020-12-29 12:11:20|737.89|734.89|737.82|734.82|737.96|734.96|737.82|734.82|22
1609243890000|2020-12-29 12:11:30|737.83|734.83|737.8|734.8|738|735|737.8|734.8|23
1609243900000|2020-12-29 12:11:40|737.85|734.85|737.61|734.61|737.99|734.99|737.61|734.61|22
1609243910000|2020-12-29 12:11:50|737.68|734.68|737.72|734.72|737.76|734.76|737.56|734.56|31
1609243920000|2020-12-29 12:12:00|737.21|734.21|737|734|737.21|734.21|736.88|733.88|33
1609243930000|2020-12-29 12:12:10|737.07|734.07|737.24|734.24|737.25|734.25|737.03|734.03|28
1609243940000|2020-12-29 12:12:20|737.23|734.23|738.07|735.07|738.11|735.11|737.19|734.19|34
1609243950000|2020-12-29 12:12:30|738.1|735.1|737.63|734.63|738.14|735.14|737.59|734.59|31
1609243960000|2020-12-29 12:12:40|737.6|734.6|737.57|734.57|737.75|734.75|737.48|734.48|33
1609243970000|2020-12-29 12:12:50|737.56|734.56|737.53|734.53|737.68|734.68|737.38|734.38|32
1609243980000|2020-12-29 12:13:00|737.57|734.57|737.8|734.8|737.81|734.81|737.52|734.52|29
1609243990000|2020-12-29 12:13:10|737.82|734.82|737.77|734.77|738|735|737.76|734.76|24
1609244000000|2020-12-29 12:13:20|737.76|734.76|737.97|734.97|737.97|734.97|737.76|734.76|20
1609244010000|2020-12-29 12:13:30|737.96|734.96|738.14|735.14|738.14|735.14|737.9|734.9|26
1609244020000|2020-12-29 12:13:40|738.11|735.11|738.43|735.43|738.45|735.45|738.06|735.06|26
1609244030000|2020-12-29 12:13:50|738.46|735.46|738.47|735.47|738.55|735.55|738.44|735.44|35
1609244040000|2020-12-29 12:14:00|738.49|735.49|738.56|735.56|738.57|735.57|738.47|735.47|31
1609244050000|2020-12-29 12:14:10|738.57|735.57|738.04|735.04|738.73|735.73|738.04|735.04|31
1609244060000|2020-12-29 12:14:20|738.03|735.03|738.26|735.26|738.31|735.31|737.87|734.87|34
1609244070000|2020-12-29 12:14:30|738.28|735.28|738.45|735.45|738.59|735.59|738.23|735.23|35
1609244080000|2020-12-29 12:14:40|738.44|735.44|738.64|735.64|738.65|735.65|738.43|735.43|26
1609244090000|2020-12-29 12:14:50|738.65|735.65|739.01|736.01|739.16|736.16|738.62|735.62|33
1609244100000|2020-12-29 12:15:00|739.03|736.03|739.34|736.34|739.34|736.34|739.01|736.01|20
1609244110000|2020-12-29 12:15:10|739.32|736.32|739.06|736.06|739.35|736.35|739.06|736.06|32
1609244120000|2020-12-29 12:15:20|739.02|736.02|738.67|735.67|739.05|736.05|738.67|735.67|29
1609244130000|2020-12-29 12:15:30|738.68|735.68|738.56|735.56|738.68|735.68|738.44|735.44|31
1609244140000|2020-12-29 12:15:40|738.55|735.55|738.04|735.04|738.57|735.57|738.04|735.04|30
1609244150000|2020-12-29 12:15:50|738.06|735.06|738.08|735.08|738.15|735.15|738.04|735.04|25
1609244160000|2020-12-29 12:16:00|738.05|735.05|737.85|734.85|738.1|735.1|737.84|734.84|24
1609244170000|2020-12-29 12:16:10|737.88|734.88|737.86|734.86|737.99|734.99|737.82|734.82|23
1609244180000|2020-12-29 12:16:20|737.85|734.85|737.75|734.75|737.85|734.85|737.75|734.75|15
1609244190000|2020-12-29 12:16:30|737.74|734.74|737.71|734.71|737.74|734.74|737.62|734.62|18
1609244200000|2020-12-29 12:16:40|737.68|734.68|737.48|734.48|737.71|734.71|737.48|734.48|21
1609244210000|2020-12-29 12:16:50|737.47|734.47|737.45|734.45|737.49|734.49|737.34|734.34|21
1609244220000|2020-12-29 12:17:00|737.43|734.43|737.28|734.28|737.43|734.43|737.24|734.24|22
1609244230000|2020-12-29 12:17:10|737.32|734.32|737.25|734.25|737.37|734.37|737.24|734.24|19
1609244240000|2020-12-29 12:17:20|737.26|734.26|736.96|733.96|737.28|734.28|736.96|733.96|18
1609244250000|2020-12-29 12:17:30|736.98|733.98|736.92|733.92|737.16|734.16|736.79|733.79|28
1609244260000|2020-12-29 12:17:40|736.88|733.88|736.97|733.97|737.12|734.12|736.84|733.84|26
1609244270000|2020-12-29 12:17:50|737.04|734.04|737.15|734.15|737.16|734.16|736.99|733.99|21
1609244280000|2020-12-29 12:18:00|737.05|734.05|737.01|734.01|737.06|734.06|737.01|734.01|18
1609244290000|2020-12-29 12:18:10|736.99|733.99|736.61|733.61|737|734|736.59|733.59|37
1609244300000|2020-12-29 12:18:20|736.59|733.59|736.6|733.6|736.81|733.81|736.59|733.59|24
1609244310000|2020-12-29 12:18:30|736.58|733.58|736.49|733.49|736.58|733.58|736.42|733.42|29
1609244320000|2020-12-29 12:18:40|736.53|733.53|736.14|733.14|736.57|733.57|736.1|733.1|26
1609244330000|2020-12-29 12:18:50|736.13|733.13|736.13|733.13|736.27|733.27|736.09|733.09|30
1609244340000|2020-12-29 12:19:00|736.1|733.1|735.95|732.95|736.24|733.24|735.94|732.94|28
1609244350000|2020-12-29 12:19:10|735.89|732.89|735.96|732.96|735.98|732.98|735.87|732.87|18
1609244360000|2020-12-29 12:19:20|735.84|732.84|736.26|733.26|736.3|733.3|735.82|732.82|26
1609244370000|2020-12-29 12:19:30|736.15|733.15|736.05|733.05|736.16|733.16|736.03|733.03|22
1609244380000|2020-12-29 12:19:40|736.06|733.06|736.18|733.18|736.18|733.18|736.04|733.04|23
1609244390000|2020-12-29 12:19:50|736.14|733.14|736.74|733.74|736.74|733.74|736.14|733.14|31
1609244400000|2020-12-29 12:20:00|736.75|733.75|736.35|733.35|736.75|733.75|736.35|733.35|22
1609244410000|2020-12-29 12:20:10|736.36|733.36|736.44|733.44|736.52|733.52|736.29|733.29|24
1609244420000|2020-12-29 12:20:20|736.45|733.45|736.39|733.39|736.45|733.45|736.35|733.35|18
1609244430000|2020-12-29 12:20:30|736.46|733.46|736.25|733.25|736.55|733.55|736.2|733.2|25
1609244440000|2020-12-29 12:20:40|736.27|733.27|736.53|733.53|736.53|733.53|736.24|733.24|34
1609244450000|2020-12-29 12:20:50|736.5|733.5|736.44|733.44|736.68|733.68|736.38|733.38|32
1609244460000|2020-12-29 12:21:00|736.39|733.39|736.07|733.07|736.39|733.39|736.07|733.07|25
1609244470000|2020-12-29 12:21:10|736.05|733.05|735.97|732.97|736.09|733.09|735.96|732.96|28
1609244480000|2020-12-29 12:21:20|736.03|733.03|736.03|733.03|736.14|733.14|736.03|733.03|25
1609244490000|2020-12-29 12:21:30|736.02|733.02|735.74|732.74|736.02|733.02|735.74|732.74|19
1609244500000|2020-12-29 12:21:40|735.75|732.75|735.56|732.56|735.76|732.76|735.56|732.56|22
1609244510000|2020-12-29 12:21:50|735.57|732.57|735.24|732.24|735.57|732.57|735.21|732.21|22
1609244520000|2020-12-29 12:22:00|735.22|732.22|735.31|732.31|735.32|732.32|735.21|732.21|24
1609244530000|2020-12-29 12:22:10|735.3|732.3|735.38|732.38|735.43|732.43|735.25|732.25|26
1609244540000|2020-12-29 12:22:20|735.37|732.37|735.1|732.1|735.37|732.37|735.1|732.1|21
1609244550000|2020-12-29 12:22:30|735.14|732.14|735.12|732.12|735.19|732.19|735.06|732.06|25
1609244560000|2020-12-29 12:22:40|735.03|732.03|734.91|731.91|735.23|732.23|734.89|731.89|29
1609244570000|2020-12-29 12:22:50|734.72|731.72|734.6|731.6|734.82|731.82|734.54|731.54|26
1609244580000|2020-12-29 12:23:00|734.56|731.56|734.64|731.64|734.65|731.65|734.36|731.36|30
1609244590000|2020-12-29 12:23:10|734.65|731.65|735.02|732.02|735.02|732.02|734.51|731.51|27
1609244600000|2020-12-29 12:23:20|735.08|732.08|735|732|735.09|732.09|734.89|731.89|34
1609244610000|2020-12-29 12:23:30|735.01|732.01|735.13|732.13|735.18|732.18|735|732|33
1609244620000|2020-12-29 12:23:40|735.11|732.11|735.13|732.13|735.16|732.16|735.08|732.08|28
1609244630000|2020-12-29 12:23:50|735.1|732.1|735.11|732.11|735.13|732.13|735.02|732.02|21
1609244640000|2020-12-29 12:24:00|735.12|732.12|735.7|732.7|735.77|732.77|735.11|732.11|30
1609244650000|2020-12-29 12:24:10|735.72|732.72|735.5|732.5|735.84|732.84|735.46|732.46|32
1609244660000|2020-12-29 12:24:20|735.43|732.43|734.94|731.94|735.43|732.43|734.93|731.93|27
1609244670000|2020-12-29 12:24:30|734.95|731.95|735.53|732.53|735.53|732.53|734.91|731.91|32
1609244680000|2020-12-29 12:24:40|735.51|732.51|735.12|732.12|735.61|732.61|735.06|732.06|30
1609244690000|2020-12-29 12:24:50|735.14|732.14|735.26|732.26|735.3|732.3|735.1|732.1|30
1609244700000|2020-12-29 12:25:00|735.24|732.24|735.72|732.72|735.72|732.72|735.18|732.18|30
1609244710000|2020-12-29 12:25:10|735.75|732.75|735.46|732.46|735.83|732.83|735.34|732.34|32
1609244720000|2020-12-29 12:25:20|735.59|732.59|735.76|732.76|735.79|732.79|735.59|732.59|25
1609244730000|2020-12-29 12:25:30|735.75|732.75|735.69|732.69|735.75|732.75|735.65|732.65|30
1609244740000|2020-12-29 12:25:40|735.67|732.67|735.78|732.78|735.81|732.81|735.49|732.49|31
1609244750000|2020-12-29 12:25:50|735.81|732.81|735.81|732.81|735.82|732.82|735.76|732.76|25
1609244760000|2020-12-29 12:26:00|735.79|732.79|735.71|732.71|735.8|732.8|735.71|732.71|26
1609244770000|2020-12-29 12:26:10|735.73|732.73|735.74|732.74|735.77|732.77|735.69|732.69|23
1609244780000|2020-12-29 12:26:20|735.72|732.72|735.75|732.75|735.77|732.77|735.72|732.72|25
1609244790000|2020-12-29 12:26:30|735.74|732.74|735.93|732.93|735.94|732.94|735.72|732.72|23
1609244800000|2020-12-29 12:26:40|735.94|732.94|735.96|732.96|735.98|732.98|735.93|732.93|16
1609244810000|2020-12-29 12:26:50|735.97|732.97|736.07|733.07|736.07|733.07|735.92|732.92|18
1609244820000|2020-12-29 12:27:00|736.08|733.08|736.48|733.48|736.48|733.48|736.08|733.08|15
1609244830000|2020-12-29 12:27:10|736.49|733.49|736.87|733.87|736.87|733.87|736.49|733.49|25
1609244840000|2020-12-29 12:27:20|736.89|733.89|737.03|734.03|737.05|734.05|736.88|733.88|24
1609244850000|2020-12-29 12:27:30|737.1|734.1|737.34|734.34|737.34|734.34|737.1|734.1|27
1609244860000|2020-12-29 12:27:40|737.33|734.33|737.36|734.36|737.36|734.36|737.31|734.31|23
1609244870000|2020-12-29 12:27:50|737.37|734.37|737.31|734.31|737.38|734.38|737.31|734.31|15
1609244880000|2020-12-29 12:28:00|737.3|734.3|737.26|734.26|737.32|734.32|737.24|734.24|21
1609244890000|2020-12-29 12:28:10|737.23|734.23|736.88|733.88|737.23|734.23|736.86|733.86|31
1609244900000|2020-12-29 12:28:20|736.89|733.89|736.94|733.94|737.03|734.03|736.85|733.85|32
1609244910000|2020-12-29 12:28:30|737|734|736.91|733.91|737|734|736.8|733.8|20
1609244920000|2020-12-29 12:28:40|736.89|733.89|736.83|733.83|737.08|734.08|736.83|733.83|23
1609244930000|2020-12-29 12:28:50|736.88|733.88|736.38|733.38|736.88|733.88|736.38|733.38|22
1609244940000|2020-12-29 12:29:00|736.36|733.36|736.57|733.57|736.58|733.58|736.36|733.36|26
1609244950000|2020-12-29 12:29:10|736.53|733.53|736.51|733.51|736.57|733.57|736.31|733.31|31
1609244960000|2020-12-29 12:29:20|736.56|733.56|736.93|733.93|736.94|733.94|736.51|733.51|28
1609244970000|2020-12-29 12:29:30|736.94|733.94|737.21|734.21|737.21|734.21|736.89|733.89|22
1609244980000|2020-12-29 12:29:40|737.2|734.2|737.26|734.26|737.28|734.28|737.2|734.2|22
1609244990000|2020-12-29 12:29:50|737.3|734.3|736.82|733.82|737.31|734.31|736.79|733.79|33
1609245000000|2020-12-29 12:30:00|736.8|733.8|737.35|734.35|737.36|734.36|736.8|733.8|31
1609245010000|2020-12-29 12:30:10|737.34|734.34|737.3|734.3|737.35|734.35|737.16|734.16|31
1609245020000|2020-12-29 12:30:20|737.29|734.29|737.19|734.19|737.36|734.36|737.18|734.18|27
1609245030000|2020-12-29 12:30:30|737.21|734.21|736.88|733.88|737.21|734.21|736.88|733.88|33
1609245040000|2020-12-29 12:30:40|736.86|733.86|736.57|733.57|736.86|733.86|736.57|733.57|28
1609245050000|2020-12-29 12:30:50|736.61|733.61|736.45|733.45|736.61|733.61|736.44|733.44|20
1609245060000|2020-12-29 12:31:00|736.46|733.46|736.4|733.4|736.5|733.5|736.4|733.4|19
1609245070000|2020-12-29 12:31:10|736.39|733.39|736.43|733.43|736.43|733.43|736.39|733.39|10
1609245080000|2020-12-29 12:31:20|736.41|733.41|736.38|733.38|736.43|733.43|736.38|733.38|26
1609245090000|2020-12-29 12:31:30|736.39|733.39|736.32|733.32|736.41|733.41|736.32|733.32|18
1609245100000|2020-12-29 12:31:40|736.33|733.33|736.12|733.12|736.39|733.39|736.07|733.07|27
1609245110000|2020-12-29 12:31:50|736.14|733.14|736.09|733.09|736.14|733.14|736.05|733.05|8
1609245120000|2020-12-29 12:32:00|736.19|733.19|735.39|732.39|736.19|733.19|735.32|732.32|22
1609245130000|2020-12-29 12:32:10|735.37|732.37|735.79|732.79|735.82|732.82|735.36|732.36|35
1609245140000|2020-12-29 12:32:20|735.74|732.74|736.05|733.05|736.08|733.08|735.7|732.7|26
1609245150000|2020-12-29 12:32:30|736.04|733.04|735.86|732.86|736.06|733.06|735.85|732.85|27
1609245160000|2020-12-29 12:32:40|735.84|732.84|735.68|732.68|735.86|732.86|735.68|732.68|27
1609245170000|2020-12-29 12:32:50|735.61|732.61|735.64|732.64|735.66|732.66|735.57|732.57|14
1609245180000|2020-12-29 12:33:00|735.63|732.63|735.92|732.92|736.04|733.04|735.62|732.62|24
1609245190000|2020-12-29 12:33:10|735.93|732.93|736.23|733.23|736.23|733.23|735.89|732.89|32
1609245200000|2020-12-29 12:33:20|736.21|733.21|736.11|733.11|736.25|733.25|736.08|733.08|28
1609245210000|2020-12-29 12:33:30|736.1|733.1|735.93|732.93|736.13|733.13|735.93|732.93|22
1609245220000|2020-12-29 12:33:40|735.97|732.97|735.81|732.81|735.97|732.97|735.71|732.71|29
1609245230000|2020-12-29 12:33:50|735.77|732.77|735.71|732.71|735.79|732.79|735.68|732.68|27
1609245240000|2020-12-29 12:34:00|735.69|732.69|735.56|732.56|735.69|732.69|735.56|732.56|13
1609245250000|2020-12-29 12:34:10|735.49|732.49|735.57|732.57|735.72|732.72|735.46|732.46|18
1609245260000|2020-12-29 12:34:20|735.45|732.45|734.91|731.91|735.45|732.45|734.84|731.84|31
1609245270000|2020-12-29 12:34:30|735.12|732.12|735.06|732.06|735.19|732.19|735.03|732.03|23
1609245280000|2020-12-29 12:34:40|735.11|732.11|734.65|731.65|735.13|732.13|734.56|731.56|32
1609245290000|2020-12-29 12:34:50|734.66|731.66|734.47|731.47|734.73|731.73|734.44|731.44|28
1609245300000|2020-12-29 12:35:00|734.48|731.48|734.66|731.66|734.71|731.71|734.47|731.47|15
1609245310000|2020-12-29 12:35:10|734.71|731.71|734.81|731.81|734.84|731.84|734.71|731.71|26
1609245320000|2020-12-29 12:35:20|734.82|731.82|734.66|731.66|734.82|731.82|734.63|731.63|26
1609245330000|2020-12-29 12:35:30|734.67|731.67|734.77|731.77|734.86|731.86|734.67|731.67|27
1609245340000|2020-12-29 12:35:40|734.76|731.76|734.75|731.75|734.79|731.79|734.72|731.72|28
1609245350000|2020-12-29 12:35:50|734.77|731.77|734.68|731.68|734.78|731.78|734.68|731.68|12
1609245360000|2020-12-29 12:36:00|734.66|731.66|734.77|731.77|734.82|731.82|734.66|731.66|29
1609245370000|2020-12-29 12:36:10|734.79|731.79|734.74|731.74|734.81|731.81|734.71|731.71|22
1609245380000|2020-12-29 12:36:20|734.75|731.75|734.73|731.73|734.75|731.75|734.71|731.71|23
1609245390000|2020-12-29 12:36:30|734.76|731.76|734.79|731.79|734.81|731.81|734.74|731.74|18
1609245400000|2020-12-29 12:36:40|734.77|731.77|734.79|731.79|734.79|731.79|734.76|731.76|14
1609245410000|2020-12-29 12:36:50|734.78|731.78|734.73|731.73|734.78|731.78|734.73|731.73|11
1609245420000|2020-12-29 12:37:00|734.75|731.75|734.75|731.75|734.78|731.78|734.74|731.74|15
1609245430000|2020-12-29 12:37:10|734.77|731.77|735.2|732.2|735.33|732.33|734.75|731.75|21
1609245440000|2020-12-29 12:37:20|735.19|732.19|735.65|732.65|735.65|732.65|734.94|731.94|19
1609245450000|2020-12-29 12:37:30|735.66|732.66|735.44|732.44|735.67|732.67|735.39|732.39|23
1609245460000|2020-12-29 12:37:40|735.4|732.4|735.3|732.3|735.4|732.4|735.27|732.27|30
1609245470000|2020-12-29 12:37:50|735.31|732.31|735.13|732.13|735.31|732.31|735.13|732.13|23
1609245480000|2020-12-29 12:38:00|735.12|732.12|735.36|732.36|735.41|732.41|735.04|732.04|30
1609245490000|2020-12-29 12:38:10|735.37|732.37|735.19|732.19|735.46|732.46|735.17|732.17|26
1609245500000|2020-12-29 12:38:20|735.18|732.18|735.17|732.17|735.18|732.18|735.16|732.16|9
1609245510000|2020-12-29 12:38:30|735.16|732.16|735|732|735.16|732.16|734.94|731.94|22
1609245520000|2020-12-29 12:38:40|735.01|732.01|734.97|731.97|735.02|732.02|734.89|731.89|20
1609245530000|2020-12-29 12:38:50|734.95|731.95|734.86|731.86|735.02|732.02|734.86|731.86|20
1609245540000|2020-12-29 12:39:00|734.87|731.87|734.85|731.85|734.89|731.89|734.79|731.79|25
1609245550000|2020-12-29 12:39:10|734.83|731.83|734.77|731.77|734.87|731.87|734.75|731.75|21
1609245560000|2020-12-29 12:39:20|734.42|731.42|734.19|731.19|734.42|731.42|734.18|731.18|17
1609245570000|2020-12-29 12:39:30|734.16|731.16|733.66|730.66|734.21|731.21|733.62|730.62|27
1609245580000|2020-12-29 12:39:40|733.67|730.67|733.34|730.34|733.74|730.74|733.34|730.34|32
1609245590000|2020-12-29 12:39:50|733.37|730.37|733.15|730.15|733.38|730.38|733.15|730.15|28
1609245600000|2020-12-29 12:40:00|733.19|730.19|733.19|730.19|733.26|730.26|733.16|730.16|21
1609245610000|2020-12-29 12:40:10|733.17|730.17|733.19|730.19|733.2|730.2|733.14|730.14|19
1609245620000|2020-12-29 12:40:20|733.2|730.2|733.18|730.18|733.32|730.32|733.18|730.18|25
1609245630000|2020-12-29 12:40:30|733.19|730.19|732.93|729.93|733.19|730.19|732.74|729.74|30
1609245640000|2020-12-29 12:40:40|732.81|729.81|732.72|729.72|732.81|729.81|732.71|729.71|23
1609245650000|2020-12-29 12:40:50|732.71|729.71|732.67|729.67|732.72|729.72|732.65|729.65|27
1609245660000|2020-12-29 12:41:00|732.66|729.66|732.39|729.39|732.67|729.67|732.38|729.38|22
1609245670000|2020-12-29 12:41:10|732.44|729.44|732.45|729.45|732.52|729.52|732.35|729.35|24
1609245680000|2020-12-29 12:41:20|732.41|729.41|732.32|729.32|732.47|729.47|732.32|729.32|34
1609245690000|2020-12-29 12:41:30|732.34|729.34|732.31|729.31|732.37|729.37|732.31|729.31|9
1609245700000|2020-12-29 12:41:40|732.28|729.28|731.39|728.39|732.31|729.31|731.34|728.34|32
1609245710000|2020-12-29 12:41:50|731.38|728.38|730.81|727.81|731.43|728.43|730.37|727.37|36
1609245720000|2020-12-29 12:42:00|730.74|727.74|731.09|728.09|731.11|728.11|730.54|727.54|32
1609245730000|2020-12-29 12:42:10|731.29|728.29|731.24|728.24|731.41|728.41|731.14|728.14|34
1609245740000|2020-12-29 12:42:20|731.26|728.26|731.24|728.24|731.35|728.35|731.16|728.16|33
1609245750000|2020-12-29 12:42:30|731.2|728.2|731.43|728.43|731.5|728.5|731.2|728.2|29
1609245760000|2020-12-29 12:42:40|731.42|728.42|731.23|728.23|731.57|728.57|731.23|728.23|29
1609245770000|2020-12-29 12:42:50|731.22|728.22|731.08|728.08|731.23|728.23|731.08|728.08|23
1609245780000|2020-12-29 12:43:00|730.98|727.98|730.64|727.64|730.98|727.98|730.54|727.54|28
1609245790000|2020-12-29 12:43:10|730.63|727.63|730.62|727.62|730.69|727.69|730.57|727.57|30
1609245800000|2020-12-29 12:43:20|730.64|727.64|729.7|726.7|730.68|727.68|729.69|726.69|31
1609245810000|2020-12-29 12:43:30|729.66|726.66|729.95|726.95|730.16|727.16|729.56|726.56|37
1609245820000|2020-12-29 12:43:40|729.98|726.98|730.12|727.12|730.19|727.19|729.8|726.8|32
1609245830000|2020-12-29 12:43:50|730.08|727.08|729.75|726.75|730.11|727.11|729.73|726.73|33
1609245840000|2020-12-29 12:44:00|729.7|726.7|729.83|726.83|730.02|727.02|729.59|726.59|34
1609245850000|2020-12-29 12:44:10|729.79|726.79|729.69|726.69|729.79|726.79|729.58|726.58|31
1609245860000|2020-12-29 12:44:20|729.67|726.67|729.82|726.82|729.97|726.97|729.64|726.64|33
1609245870000|2020-12-29 12:44:30|729.84|726.84|729.73|726.73|729.96|726.96|729.71|726.71|28
1609245880000|2020-12-29 12:44:40|729.71|726.71|729.59|726.59|729.74|726.74|729.48|726.48|25
1609245890000|2020-12-29 12:44:50|729.36|726.36|729.3|726.3|729.36|726.36|729.26|726.26|23
1609245900000|2020-12-29 12:45:00|729.29|726.29|729.35|726.35|729.36|726.36|728.89|725.89|35
1609245910000|2020-12-29 12:45:10|729.37|726.37|729.71|726.71|729.73|726.73|729.36|726.36|30
1609245920000|2020-12-29 12:45:20|729.7|726.7|730.03|727.03|730.03|727.03|729.68|726.68|23
1609245930000|2020-12-29 12:45:30|730.02|727.02|730.26|727.26|730.26|727.26|730.02|727.02|26
1609245940000|2020-12-29 12:45:40|730.27|727.27|730.4|727.4|730.42|727.42|730.27|727.27|23
1609245950000|2020-12-29 12:45:50|730.47|727.47|730.5|727.5|730.62|727.62|730.47|727.47|18
1609245960000|2020-12-29 12:46:00|730.49|727.49|730.66|727.66|730.7|727.7|730.49|727.49|24
1609245970000|2020-12-29 12:46:10|730.68|727.68|730.86|727.86|730.86|727.86|730.64|727.64|25
1609245980000|2020-12-29 12:46:20|730.88|727.88|731.7|728.7|731.7|728.7|730.85|727.85|26
1609245990000|2020-12-29 12:46:30|731.75|728.75|732.33|729.33|732.34|729.34|731.75|728.75|27
1609246000000|2020-12-29 12:46:40|732.32|729.32|732.77|729.77|732.77|729.77|732.31|729.31|28
1609246010000|2020-12-29 12:46:50|732.68|729.68|732.88|729.88|733.13|730.13|732.59|729.59|34
1609246020000|2020-12-29 12:47:00|732.96|729.96|733.68|730.68|733.73|730.73|732.84|729.84|24
1609246030000|2020-12-29 12:47:10|733.65|730.65|734.4|731.4|734.41|731.41|733.65|730.65|28
1609246040000|2020-12-29 12:47:20|734.41|731.41|734.39|731.39|734.46|731.46|734.36|731.36|25
1609246050000|2020-12-29 12:47:30|734.38|731.38|734.03|731.03|734.4|731.4|734|731|28
1609246060000|2020-12-29 12:47:40|734.02|731.02|733.51|730.51|734.03|731.03|733.39|730.39|29
1609246070000|2020-12-29 12:47:50|733.44|730.44|733.47|730.47|733.51|730.51|733.27|730.27|30
1609246080000|2020-12-29 12:48:00|733.56|730.56|733.2|730.2|733.56|730.56|733.17|730.17|23
1609246090000|2020-12-29 12:48:10|733.19|730.19|733.21|730.21|733.21|730.21|733.04|730.04|22
1609246100000|2020-12-29 12:48:20|733.36|730.36|734.07|731.07|734.07|731.07|733.36|730.36|21
1609246110000|2020-12-29 12:48:30|734.14|731.14|734.28|731.28|734.28|731.28|734.14|731.14|23
1609246120000|2020-12-29 12:48:40|734.26|731.26|734.07|731.07|734.4|731.4|734.04|731.04|31
1609246130000|2020-12-29 12:48:50|734.06|731.06|734.23|731.23|734.27|731.27|734.06|731.06|25
1609246140000|2020-12-29 12:49:00|734.26|731.26|734.01|731.01|734.26|731.26|733.99|730.99|21
1609246150000|2020-12-29 12:49:10|733.98|730.98|733.99|730.99|734.05|731.05|733.96|730.96|28
1609246160000|2020-12-29 12:49:20|733.98|730.98|734.09|731.09|734.38|731.38|733.98|730.98|32
1609246170000|2020-12-29 12:49:30|734.05|731.05|733.8|730.8|734.07|731.07|733.72|730.72|27
1609246180000|2020-12-29 12:49:40|733.81|730.81|733.57|730.57|733.86|730.86|733.54|730.54|21
1609246190000|2020-12-29 12:49:50|733.59|730.59|733.54|730.54|733.62|730.62|733.5|730.5|23
1609246200000|2020-12-29 12:50:00|733.53|730.53|733.22|730.22|733.55|730.55|733.21|730.21|25
1609246210000|2020-12-29 12:50:10|733.34|730.34|732.95|729.95|733.34|730.34|732.95|729.95|32
1609246220000|2020-12-29 12:50:20|733.03|730.03|732.85|729.85|733.09|730.09|732.73|729.73|31
1609246230000|2020-12-29 12:50:30|732.87|729.87|732.11|729.11|733.17|730.17|732.11|729.11|27
1609246240000|2020-12-29 12:50:40|732.12|729.12|732.07|729.07|732.25|729.25|732.05|729.05|33
1609246250000|2020-12-29 12:50:50|732|729|731.93|728.93|732.01|729.01|731.93|728.93|21
1609246260000|2020-12-29 12:51:00|731.92|728.92|731.51|728.51|732.02|729.02|731.49|728.49|24
1609246270000|2020-12-29 12:51:10|731.54|728.54|731.27|728.27|731.62|728.62|731.23|728.23|26
1609246280000|2020-12-29 12:51:20|731.3|728.3|731.32|728.32|731.36|728.36|731.18|728.18|28
1609246290000|2020-12-29 12:51:30|731.27|728.27|731.52|728.52|731.54|728.54|731.27|728.27|33
1609246300000|2020-12-29 12:51:40|731.55|728.55|731.21|728.21|731.57|728.57|731.14|728.14|32
1609246310000|2020-12-29 12:51:50|731.2|728.2|730.88|727.88|731.2|728.2|730.82|727.82|28
1609246320000|2020-12-29 12:52:00|730.85|727.85|731.13|728.13|731.13|728.13|730.85|727.85|27
1609246330000|2020-12-29 12:52:10|731.12|728.12|731.04|728.04|731.12|728.12|730.99|727.99|22
1609246340000|2020-12-29 12:52:20|731.05|728.05|731.06|728.06|731.06|728.06|731|728|30
1609246350000|2020-12-29 12:52:30|731.05|728.05|730.8|727.8|731.15|728.15|730.76|727.76|32
1609246360000|2020-12-29 12:52:40|730.79|727.79|730.64|727.64|730.8|727.8|730.64|727.64|20
1609246370000|2020-12-29 12:52:50|730.65|727.65|730.6|727.6|730.66|727.66|730.58|727.58|16
1609246380000|2020-12-29 12:53:00|730.61|727.61|731.07|728.07|731.11|728.11|730.61|727.61|27
1609246390000|2020-12-29 12:53:10|731.1|728.1|731.07|728.07|731.13|728.13|731.03|728.03|29
1609246400000|2020-12-29 12:53:20|731.08|728.08|730.63|727.63|731.13|728.13|730.63|727.63|32
1609246410000|2020-12-29 12:53:30|730.64|727.64|730.58|727.58|730.66|727.66|730.54|727.54|28
1609246420000|2020-12-29 12:53:40|730.57|727.57|730.61|727.61|730.64|727.64|730.57|727.57|20
1609246430000|2020-12-29 12:53:50|730.62|727.62|730.56|727.56|730.64|727.64|730.5|727.5|23
1609246440000|2020-12-29 12:54:00|730.5|727.5|730.18|727.18|730.5|727.5|730.15|727.15|18
1609246450000|2020-12-29 12:54:10|730.17|727.17|730.13|727.13|730.19|727.19|730.09|727.09|24
1609246460000|2020-12-29 12:54:20|730.14|727.14|729.99|726.99|730.14|727.14|729.99|726.99|15
1609246470000|2020-12-29 12:54:30|729.96|726.96|729.58|726.58|730.05|727.05|729.45|726.45|31
1609246480000|2020-12-29 12:54:40|729.67|726.67|729.56|726.56|729.85|726.85|729.49|726.49|32
1609246490000|2020-12-29 12:54:50|729.59|726.59|729.68|726.68|729.85|726.85|729.59|726.59|28
1609246500000|2020-12-29 12:55:00|729.7|726.7|729.04|726.04|729.76|726.76|728.96|725.96|31
1609246510000|2020-12-29 12:55:10|729.03|726.03|729.2|726.2|729.36|726.36|729.03|726.03|32
1609246520000|2020-12-29 12:55:20|729.13|726.13|728.47|725.47|729.14|726.14|728.47|725.47|33
1609246530000|2020-12-29 12:55:30|728.44|725.44|728.31|725.31|728.44|725.44|728.21|725.21|28
1609246540000|2020-12-29 12:55:40|728.33|725.33|728.34|725.34|728.41|725.41|728.25|725.25|28
1609246550000|2020-12-29 12:55:50|728.32|725.32|727.71|724.71|728.41|725.41|727.6|724.6|32
1609246560000|2020-12-29 12:56:00|727.58|724.58|727.68|724.68|727.83|724.83|727.42|724.42|35
1609246570000|2020-12-29 12:56:10|727.69|724.69|728.5|725.5|728.51|725.51|727.68|724.68|36
1609246580000|2020-12-29 12:56:20|728.49|725.49|728.36|725.36|728.5|725.5|728.16|725.16|33
1609246590000|2020-12-29 12:56:30|728.37|725.37|728.42|725.42|728.44|725.44|728.33|725.33|22
1609246600000|2020-12-29 12:56:40|728.45|725.45|728.44|725.44|728.5|725.5|728.39|725.39|31
1609246610000|2020-12-29 12:56:50|728.39|725.39|728.36|725.36|728.45|725.45|728.32|725.32|26
1609246620000|2020-12-29 12:57:00|728.37|725.37|728.31|725.31|728.46|725.46|728.31|725.31|24
1609246630000|2020-12-29 12:57:10|728.29|725.29|728.29|725.29|728.33|725.33|728.25|725.25|21
1609246640000|2020-12-29 12:57:20|728.2|725.2|728.15|725.15|728.21|725.21|728.13|725.13|14
1609246650000|2020-12-29 12:57:30|728.04|725.04|728.53|725.53|728.53|725.53|728.03|725.03|20
1609246660000|2020-12-29 12:57:40|728.57|725.57|728.93|725.93|728.93|725.93|728.57|725.57|17
1609246670000|2020-12-29 12:57:50|728.94|725.94|729.55|726.55|729.63|726.63|728.94|725.94|25
1609246680000|2020-12-29 12:58:00|729.54|726.54|729.23|726.23|729.54|726.54|729.14|726.14|32
1609246690000|2020-12-29 12:58:10|729.22|726.22|729.4|726.4|729.4|726.4|729.19|726.19|22
1609246700000|2020-12-29 12:58:20|729.26|726.26|729.42|726.42|729.48|726.48|729.26|726.26|29
1609246710000|2020-12-29 12:58:30|729.39|726.39|729.48|726.48|729.5|726.5|729.39|726.39|16
1609246720000|2020-12-29 12:58:40|729.39|726.39|729.28|726.28|729.42|726.42|729.17|726.17|25
1609246730000|2020-12-29 12:58:50|729.3|726.3|729.15|726.15|729.42|726.42|729.15|726.15|28
1609246740000|2020-12-29 12:59:00|729.19|726.19|729.62|726.62|729.62|726.62|729.12|726.12|27
1609246750000|2020-12-29 12:59:10|729.74|726.74|729.83|726.83|729.83|726.83|729.72|726.72|28
1609246760000|2020-12-29 12:59:20|729.84|726.84|729.87|726.87|729.9|726.9|729.81|726.81|24
1609246770000|2020-12-29 12:59:30|729.85|726.85|729.67|726.67|729.85|726.85|729.66|726.66|31
1609246780000|2020-12-29 12:59:40|729.68|726.68|729.78|726.78|729.82|726.82|729.64|726.64|24
1609246790000|2020-12-29 12:59:50|729.79|726.79|729.81|726.81|729.83|726.83|729.77|726.77|12
1609246800000|2020-12-29 13:00:00|729.82|726.82|730.91|727.91|730.91|727.91|729.81|726.81|31
1609246810000|2020-12-29 13:00:10|730.92|727.92|732.05|729.05|732.05|729.05|730.9|727.9|32
1609246820000|2020-12-29 13:00:20|732.06|729.06|732.14|729.14|732.17|729.17|731.98|728.98|28
1609246830000|2020-12-29 13:00:30|732.15|729.15|732.24|729.24|732.39|729.39|732.14|729.14|29
1609246840000|2020-12-29 13:00:40|732.26|729.26|732.29|729.29|732.3|729.3|732.14|729.14|27
1609246850000|2020-12-29 13:00:50|732.31|729.31|732.39|729.39|732.42|729.42|732.31|729.31|22
1609246860000|2020-12-29 13:01:00|732.38|729.38|731.88|728.88|732.5|729.5|731.88|728.88|36
1609246870000|2020-12-29 13:01:10|731.81|728.81|731.6|728.6|731.82|728.82|731.53|728.53|33
1609246880000|2020-12-29 13:01:20|731.61|728.61|731.58|728.58|731.69|728.69|731.58|728.58|19
1609246890000|2020-12-29 13:01:30|731.57|728.57|731.68|728.68|731.75|728.75|731.57|728.57|27
1609246900000|2020-12-29 13:01:40|731.71|728.71|730.81|727.81|731.71|728.71|730.81|727.81|26
1609246910000|2020-12-29 13:01:50|730.84|727.84|730.37|727.37|730.84|727.84|730.33|727.33|29
1609246920000|2020-12-29 13:02:00|730.39|727.39|730.42|727.42|730.55|727.55|730.35|727.35|30
1609246930000|2020-12-29 13:02:10|730.43|727.43|730.59|727.59|730.62|727.62|730.37|727.37|27
1609246940000|2020-12-29 13:02:20|730.61|727.61|730.96|727.96|730.96|727.96|730.51|727.51|27
1609246950000|2020-12-29 13:02:30|730.95|727.95|730.68|727.68|730.95|727.95|730.68|727.68|29
1609246960000|2020-12-29 13:02:40|730.66|727.66|730.69|727.69|730.69|727.69|730.63|727.63|19
1609246970000|2020-12-29 13:02:50|730.67|727.67|730.74|727.74|730.75|727.75|730.65|727.65|22
1609246980000|2020-12-29 13:03:00|730.75|727.75|730.72|727.72|730.8|727.8|730.72|727.72|20
1609246990000|2020-12-29 13:03:10|730.73|727.73|730.71|727.71|730.73|727.73|730.7|727.7|9
1609247000000|2020-12-29 13:03:20|730.7|727.7|730.75|727.75|730.78|727.78|730.66|727.66|19
1609247010000|2020-12-29 13:03:30|730.74|727.74|730.66|727.66|730.75|727.75|730.65|727.65|23
1609247020000|2020-12-29 13:03:40|730.64|727.64|730.63|727.63|730.69|727.69|730.62|727.62|21
1609247030000|2020-12-29 13:03:50|730.62|727.62|730.62|727.62|730.63|727.63|730.62|727.62|7
1609247040000|2020-12-29 13:04:00|730.64|727.64|731.05|728.05|731.07|728.07|730.64|727.64|28
1609247050000|2020-12-29 13:04:10|731.06|728.06|731.04|728.04|731.09|728.09|731.03|728.03|17
1609247060000|2020-12-29 13:04:20|731.02|728.02|731.44|728.44|731.45|728.45|731.02|728.02|19
1609247070000|2020-12-29 13:04:30|731.38|728.38|731.37|728.37|731.47|728.47|731.34|728.34|21
1609247080000|2020-12-29 13:04:40|731.38|728.38|731.46|728.46|731.5|728.5|731.28|728.28|24
1609247090000|2020-12-29 13:04:50|731.44|728.44|731.47|728.47|731.54|728.54|731.44|728.44|25
1609247100000|2020-12-29 13:05:00|731.5|728.5|731.74|728.74|731.74|728.74|731.47|728.47|28
1609247110000|2020-12-29 13:05:10|731.77|728.77|732.13|729.13|732.14|729.14|731.77|728.77|30
1609247120000|2020-12-29 13:05:20|732.14|729.14|732.46|729.46|732.46|729.46|732.12|729.12|17
1609247130000|2020-12-29 13:05:30|732.48|729.48|732.6|729.6|732.6|729.6|732.47|729.47|15
1609247140000|2020-12-29 13:05:40|732.62|729.62|732.88|729.88|732.89|729.89|732.62|729.62|20
1609247150000|2020-12-29 13:05:50|733.03|730.03|733.06|730.06|733.11|730.11|733.01|730.01|22
1609247160000|2020-12-29 13:06:00|733.08|730.08|733.05|730.05|733.11|730.11|733.01|730.01|29
1609247170000|2020-12-29 13:06:10|733.04|730.04|732.37|729.37|733.06|730.06|732.36|729.36|35
1609247180000|2020-12-29 13:06:20|732.36|729.36|732.47|729.47|732.47|729.47|732.34|729.34|26
1609247190000|2020-12-29 13:06:30|732.46|729.46|732.47|729.47|732.48|729.48|732.41|729.41|26
1609247200000|2020-12-29 13:06:40|732.46|729.46|732.39|729.39|732.51|729.51|732.39|729.39|23
1609247210000|2020-12-29 13:06:50|732.42|729.42|732.45|729.45|732.47|729.47|732.4|729.4|20
1609247220000|2020-12-29 13:07:00|732.44|729.44|732.49|729.49|732.5|729.5|732.43|729.43|19
1609247230000|2020-12-29 13:07:10|732.5|729.5|732.66|729.66|732.66|729.66|732.48|729.48|21
1609247240000|2020-12-29 13:07:20|732.73|729.73|732.75|729.75|732.8|729.8|732.71|729.71|20
1609247250000|2020-12-29 13:07:30|732.76|729.76|732.87|729.87|732.88|729.88|732.74|729.74|26
1609247260000|2020-12-29 13:07:40|732.89|729.89|732.84|729.84|732.89|729.89|732.81|729.81|21
1609247270000|2020-12-29 13:07:50|732.82|729.82|732.76|729.76|732.85|729.85|732.64|729.64|25
1609247280000|2020-12-29 13:08:00|732.72|729.72|732.64|729.64|732.8|729.8|732.64|729.64|34
1609247290000|2020-12-29 13:08:10|732.63|729.63|732.53|729.53|732.64|729.64|732.5|729.5|23
1609247300000|2020-12-29 13:08:20|732.49|729.49|732.23|729.23|732.52|729.52|732.23|729.23|21
1609247310000|2020-12-29 13:08:30|732.2|729.2|731.89|728.89|732.21|729.21|731.84|728.84|30
1609247320000|2020-12-29 13:08:40|731.88|728.88|731.9|728.9|731.9|728.9|731.85|728.85|6
1609247330000|2020-12-29 13:08:50|731.87|728.87|731.85|728.85|731.87|728.87|731.82|728.82|10
1609247340000|2020-12-29 13:09:00|731.87|728.87|731.9|728.9|732.18|729.18|731.87|728.87|23
1609247350000|2020-12-29 13:09:10|731.91|728.91|731.88|728.88|731.93|728.93|731.87|728.87|15
1609247360000|2020-12-29 13:09:20|731.89|728.89|731.9|728.9|731.95|728.95|731.87|728.87|16
1609247370000|2020-12-29 13:09:30|731.89|728.89|731.6|728.6|731.89|728.89|731.6|728.6|20
1609247380000|2020-12-29 13:09:40|731.62|728.62|731.51|728.51|731.62|728.62|731.5|728.5|19
1609247390000|2020-12-29 13:09:50|731.5|728.5|731.46|728.46|731.52|728.52|731.44|728.44|20
1609247400000|2020-12-29 13:10:00|731.47|728.47|731.49|728.49|731.52|728.52|731.46|728.46|18
1609247410000|2020-12-29 13:10:10|731.51|728.51|731.43|728.43|731.54|728.54|731.41|728.41|22
1609247420000|2020-12-29 13:10:20|731.23|728.23|731.01|728.01|731.24|728.24|731.01|728.01|23
1609247430000|2020-12-29 13:10:30|731|728|730.65|727.65|731.06|728.06|730.65|727.65|26
1609247440000|2020-12-29 13:10:40|730.66|727.66|730.94|727.94|730.99|727.99|730.66|727.66|29
1609247450000|2020-12-29 13:10:50|730.9|727.9|731.09|728.09|731.14|728.14|730.84|727.84|29
1609247460000|2020-12-29 13:11:00|731.14|728.14|730.68|727.68|731.22|728.22|730.68|727.68|29
1609247470000|2020-12-29 13:11:10|730.77|727.77|730.77|727.77|730.79|727.79|730.69|727.69|30
1609247480000|2020-12-29 13:11:20|730.76|727.76|730.9|727.9|730.94|727.94|730.71|727.71|27
1609247490000|2020-12-29 13:11:30|730.88|727.88|730.79|727.79|730.89|727.89|730.76|727.76|30
1609247500000|2020-12-29 13:11:40|730.77|727.77|731.08|728.08|731.16|728.16|730.77|727.77|31
1609247510000|2020-12-29 13:11:50|731.12|728.12|731.04|728.04|731.14|728.14|731.03|728.03|19
1609247520000|2020-12-29 13:12:00|731.05|728.05|731.2|728.2|731.23|728.23|731.01|728.01|20
1609247530000|2020-12-29 13:12:10|731.22|728.22|731.63|728.63|731.7|728.7|731.22|728.22|29
1609247540000|2020-12-29 13:12:20|731.64|728.64|731.81|728.81|731.81|728.81|731.58|728.58|25
1609247550000|2020-12-29 13:12:30|731.86|728.86|731.73|728.73|731.86|728.86|731.72|728.72|16
1609247560000|2020-12-29 13:12:40|731.76|728.76|732.29|729.29|732.32|729.32|731.75|728.75|24
1609247570000|2020-12-29 13:12:50|732.26|729.26|732.4|729.4|732.43|729.43|732.21|729.21|13
1609247580000|2020-12-29 13:13:00|732.41|729.41|732.45|729.45|732.51|729.51|732.4|729.4|19
1609247590000|2020-12-29 13:13:10|732.46|729.46|732.63|729.63|732.63|729.63|732.46|729.46|16
1609247600000|2020-12-29 13:13:20|732.62|729.62|732.6|729.6|732.81|729.81|732.6|729.6|18
1609247610000|2020-12-29 13:13:30|732.59|729.59|732.51|729.51|732.6|729.6|732.5|729.5|14
1609247620000|2020-12-29 13:13:40|732.52|729.52|732.77|729.77|732.77|729.77|732.51|729.51|17
1609247630000|2020-12-29 13:13:50|732.76|729.76|732.59|729.59|732.81|729.81|732.59|729.59|28
1609247640000|2020-12-29 13:14:00|732.61|729.61|732.16|729.16|732.61|729.61|732.16|729.16|21
1609247650000|2020-12-29 13:14:10|732.12|729.12|732.52|729.52|732.52|729.52|732.12|729.12|29
1609247660000|2020-12-29 13:14:20|732.57|729.57|732.5|729.5|732.61|729.61|732.5|729.5|26
1609247670000|2020-12-29 13:14:30|732.49|729.49|732.3|729.3|732.5|729.5|732.26|729.26|23
1609247680000|2020-12-29 13:14:40|732.31|729.31|732.28|729.28|732.31|729.31|732.28|729.28|12
1609247690000|2020-12-29 13:14:50|732.29|729.29|732.35|729.35|732.38|729.38|732.27|729.27|14
1609247700000|2020-12-29 13:15:00|732.36|729.36|732.08|729.08|732.4|729.4|732.08|729.08|24
1609247710000|2020-12-29 13:15:10|732.04|729.04|731.67|728.67|732.04|729.04|731.55|728.55|32
1609247720000|2020-12-29 13:15:20|731.65|728.65|731.53|728.53|731.72|728.72|731.53|728.53|24
1609247730000|2020-12-29 13:15:30|731.54|728.54|731.53|728.53|731.54|728.54|731.45|728.45|24
1609247740000|2020-12-29 13:15:40|731.51|728.51|731.57|728.57|731.66|728.66|731.5|728.5|24
1609247750000|2020-12-29 13:15:50|731.56|728.56|731.26|728.26|731.56|728.56|731.26|728.26|29
1609247760000|2020-12-29 13:16:00|731.27|728.27|731.24|728.24|731.3|728.3|731.18|728.18|30
1609247770000|2020-12-29 13:16:10|731.23|728.23|731.26|728.26|731.27|728.27|731.16|728.16|17
1609247780000|2020-12-29 13:16:20|731.29|728.29|731.15|728.15|731.29|728.29|731.09|728.09|30
1609247790000|2020-12-29 13:16:30|731.18|728.18|731.16|728.16|731.24|728.24|731.13|728.13|24
1609247800000|2020-12-29 13:16:40|731.13|728.13|731.15|728.15|731.15|728.15|731.05|728.05|17
1609247810000|2020-12-29 13:16:50|731.13|728.13|731.27|728.27|731.3|728.3|731.13|728.13|23
1609247820000|2020-12-29 13:17:00|731.31|728.31|731.53|728.53|731.56|728.56|731.31|728.31|26
1609247830000|2020-12-29 13:17:10|731.55|728.55|731.99|728.99|731.99|728.99|731.55|728.55|28
1609247840000|2020-12-29 13:17:20|732.03|729.03|732.34|729.34|732.37|729.37|731.9|728.9|32
1609247850000|2020-12-29 13:17:30|732.36|729.36|732.38|729.38|732.38|729.38|732.32|729.32|18
1609247860000|2020-12-29 13:17:40|732.37|729.37|732.63|729.63|732.63|729.63|732.37|729.37|26
1609247870000|2020-12-29 13:17:50|732.65|729.65|732.83|729.83|732.83|729.83|732.63|729.63|21
1609247880000|2020-12-29 13:18:00|732.81|729.81|732.79|729.79|732.81|729.81|732.71|729.71|22
1609247890000|2020-12-29 13:18:10|732.8|729.8|732.75|729.75|732.82|729.82|732.75|729.75|23
1609247900000|2020-12-29 13:18:20|732.76|729.76|733.15|730.15|733.16|730.16|732.76|729.76|30
1609247910000|2020-12-29 13:18:30|733.18|730.18|733.3|730.3|733.3|730.3|733.17|730.17|17
1609247920000|2020-12-29 13:18:40|733.39|730.39|733.81|730.81|733.81|730.81|733.36|730.36|26
1609247930000|2020-12-29 13:18:50|733.76|730.76|733.68|730.68|733.82|730.82|733.67|730.67|23
1609247940000|2020-12-29 13:19:00|733.65|730.65|733.58|730.58|733.68|730.68|733.54|730.54|19
1609247950000|2020-12-29 13:19:10|733.61|730.61|733.68|730.68|733.7|730.7|733.59|730.59|28
1609247960000|2020-12-29 13:19:20|733.7|730.7|733.91|730.91|733.93|730.93|733.69|730.69|17
1609247970000|2020-12-29 13:19:30|733.92|730.92|733.87|730.87|733.92|730.92|733.8|730.8|26
1609247980000|2020-12-29 13:19:40|733.89|730.89|733.99|730.99|734.01|731.01|733.89|730.89|13
1609247990000|2020-12-29 13:19:50|734.01|731.01|734.02|731.02|734.05|731.05|734|731|17
1609248000000|2020-12-29 13:20:00|734.01|731.01|733.95|730.95|734.01|731.01|733.95|730.95|8
1609248010000|2020-12-29 13:20:10|733.9|730.9|733.77|730.77|733.95|730.95|733.77|730.77|17
1609248020000|2020-12-29 13:20:20|733.84|730.84|733.38|730.38|733.86|730.86|733.38|730.38|20
1609248030000|2020-12-29 13:20:30|733.31|730.31|733.38|730.38|733.38|730.38|733.09|730.09|28
1609248040000|2020-12-29 13:20:40|733.34|730.34|733.58|730.58|733.69|730.69|733.34|730.34|33
1609248050000|2020-12-29 13:20:50|733.6|730.6|733.17|730.17|733.61|730.61|733.17|730.17|30
1609248060000|2020-12-29 13:21:00|733.18|730.18|732.95|729.95|733.22|730.22|732.95|729.95|21
1609248070000|2020-12-29 13:21:10|732.93|729.93|732.54|729.54|732.93|729.93|732.25|729.25|26
1609248080000|2020-12-29 13:21:20|732.59|729.59|732.51|729.51|732.59|729.59|732.36|729.36|30
1609248090000|2020-12-29 13:21:30|732.53|729.53|732.7|729.7|732.77|729.77|732.52|729.52|21
1609248100000|2020-12-29 13:21:40|732.73|729.73|732.81|729.81|732.83|729.83|732.67|729.67|30
1609248110000|2020-12-29 13:21:50|732.82|729.82|732.63|729.63|732.83|729.83|732.59|729.59|18
1609248120000|2020-12-29 13:22:00|732.61|729.61|733.12|730.12|733.28|730.28|732.6|729.6|36
1609248130000|2020-12-29 13:22:10|733.11|730.11|733.05|730.05|733.12|730.12|733.02|730.02|25
1609248140000|2020-12-29 13:22:20|733.04|730.04|732.72|729.72|733.07|730.07|732.65|729.65|26
1609248150000|2020-12-29 13:22:30|732.73|729.73|732.5|729.5|732.73|729.73|732.47|729.47|27
1609248160000|2020-12-29 13:22:40|732.49|729.49|732.88|729.88|732.89|729.89|732.49|729.49|26
1609248170000|2020-12-29 13:22:50|732.9|729.9|732.9|729.9|732.98|729.98|732.81|729.81|28
1609248180000|2020-12-29 13:23:00|732.91|729.91|732.94|729.94|732.97|729.97|732.89|729.89|20
1609248190000|2020-12-29 13:23:10|732.95|729.95|732.56|729.56|732.96|729.96|732.56|729.56|24
1609248200000|2020-12-29 13:23:20|732.58|729.58|732.53|729.53|732.58|729.58|732.34|729.34|24
1609248210000|2020-12-29 13:23:30|732.51|729.51|732.49|729.49|732.55|729.55|732.47|729.47|25
1609248220000|2020-12-29 13:23:40|732.47|729.47|732.32|729.32|732.47|729.47|732.28|729.28|26
1609248230000|2020-12-29 13:23:50|732.31|729.31|732.35|729.35|732.35|729.35|732.21|729.21|20
1609248240000|2020-12-29 13:24:00|732.36|729.36|732.36|729.36|732.39|729.39|732.35|729.35|9
1609248250000|2020-12-29 13:24:10|732.38|729.38|732.68|729.68|732.68|729.68|732.36|729.36|21
1609248260000|2020-12-29 13:24:20|732.69|729.69|733.22|730.22|733.22|730.22|732.69|729.69|30
1609248270000|2020-12-29 13:24:30|733.24|730.24|733.25|730.25|733.5|730.5|733.23|730.23|27
1609248280000|2020-12-29 13:24:40|733.27|730.27|733.09|730.09|733.28|730.28|733.05|730.05|24
1609248290000|2020-12-29 13:24:50|733.08|730.08|733.18|730.18|733.18|730.18|733.05|730.05|20
1609248300000|2020-12-29 13:25:00|733.19|730.19|733.13|730.13|733.2|730.2|733.13|730.13|19
1609248310000|2020-12-29 13:25:10|733.12|730.12|733.14|730.14|733.14|730.14|733.11|730.11|8
1609248320000|2020-12-29 13:25:20|733.13|730.13|733.31|730.31|733.4|730.4|733.12|730.12|18
1609248330000|2020-12-29 13:25:30|733.3|730.3|733.19|730.19|733.3|730.3|733.18|730.18|6
1609248340000|2020-12-29 13:25:40|733.18|730.18|732.93|729.93|733.19|730.19|732.93|729.93|23
1609248350000|2020-12-29 13:25:50|732.84|729.84|732.76|729.76|732.84|729.84|732.69|729.69|22
1609248360000|2020-12-29 13:26:00|732.83|729.83|732.63|729.63|732.83|729.83|732.52|729.52|21
1609248370000|2020-12-29 13:26:10|732.41|729.41|731.78|728.78|732.43|729.43|731.78|728.78|31
1609248380000|2020-12-29 13:26:20|731.77|728.77|731.73|728.73|731.99|728.99|731.58|728.58|30
1609248390000|2020-12-29 13:26:30|731.74|728.74|731.51|728.51|731.74|728.74|731.51|728.51|27
1609248400000|2020-12-29 13:26:40|731.5|728.5|731.51|728.51|731.52|728.52|731.46|728.46|22
1609248410000|2020-12-29 13:26:50|731.5|728.5|731.43|728.43|731.5|728.5|731.41|728.41|22
1609248420000|2020-12-29 13:27:00|731.41|728.41|731.36|728.36|731.43|728.43|731.3|728.3|22
1609248430000|2020-12-29 13:27:10|731.35|728.35|731.37|728.37|731.39|728.39|731.31|728.31|21
1609248440000|2020-12-29 13:27:20|731.34|728.34|731.33|728.33|731.35|728.35|731.31|728.31|19
1609248450000|2020-12-29 13:27:30|731.32|728.32|731.3|728.3|731.33|728.33|731.25|728.25|22
1609248460000|2020-12-29 13:27:40|731.27|728.27|731.34|728.34|731.34|728.34|731.27|728.27|23
1609248470000|2020-12-29 13:27:50|731.33|728.33|731.32|728.32|731.39|728.39|731.32|728.32|20
1609248480000|2020-12-29 13:28:00|731.31|728.31|731.26|728.26|731.31|728.31|731.22|728.22|24
1609248490000|2020-12-29 13:28:10|731.27|728.27|731.22|728.22|731.32|728.32|731.19|728.19|19
1609248500000|2020-12-29 13:28:20|731.25|728.25|730.96|727.96|731.25|728.25|730.95|727.95|22
1609248510000|2020-12-29 13:28:30|730.93|727.93|730.21|727.21|730.93|727.93|730.2|727.2|31
1609248520000|2020-12-29 13:28:40|730.2|727.2|730|727|730.21|727.21|729.95|726.95|35
1609248530000|2020-12-29 13:28:50|730.06|727.06|729.95|726.95|730.13|727.13|729.83|726.83|33
1609248540000|2020-12-29 13:29:00|729.98|726.98|730.45|727.45|730.5|727.5|729.96|726.96|30
1609248550000|2020-12-29 13:29:10|730.48|727.48|730.07|727.07|730.48|727.48|730.07|727.07|33
1609248560000|2020-12-29 13:29:20|730.06|727.06|729.68|726.68|730.1|727.1|729.68|726.68|35
1609248570000|2020-12-29 13:29:30|729.7|726.7|729.7|726.7|729.91|726.91|729.67|726.67|35
1609248580000|2020-12-29 13:29:40|729.71|726.71|729.69|726.69|729.79|726.79|729.16|726.16|31
1609248590000|2020-12-29 13:29:50|729.7|726.7|729.65|726.65|729.73|726.73|729.65|726.65|21
1609248600000|2020-12-29 13:30:00|729.64|726.64|729.32|726.32|729.65|726.65|729.29|726.29|33
1609248610000|2020-12-29 13:30:10|729.31|726.31|729.19|726.19|729.32|726.32|729.19|726.19|26
1609248620000|2020-12-29 13:30:20|729.17|726.17|728.86|725.86|729.21|726.21|728.85|725.85|23
1609248630000|2020-12-29 13:30:30|728.84|725.84|728.61|725.61|728.84|725.84|728.11|725.11|32
1609248640000|2020-12-29 13:30:40|728.53|725.53|728.67|725.67|728.76|725.76|728.34|725.34|35
1609248650000|2020-12-29 13:30:50|728.68|725.68|728.85|725.85|728.9|725.9|728.68|725.68|33
1609248660000|2020-12-29 13:31:00|728.87|725.87|728.71|725.71|728.87|725.87|728.69|725.69|27
1609248670000|2020-12-29 13:31:10|728.65|725.65|728.76|725.76|728.76|725.76|728.54|725.54|29
1609248680000|2020-12-29 13:31:20|728.75|725.75|728.72|725.72|728.78|725.78|728.65|725.65|30
1609248690000|2020-12-29 13:31:30|728.73|725.73|728.37|725.37|728.73|725.73|728.18|725.18|33
1609248700000|2020-12-29 13:31:40|728.4|725.4|728.32|725.32|728.4|725.4|728.29|725.29|25
1609248710000|2020-12-29 13:31:50|728.33|725.33|728.41|725.41|728.52|725.52|728.3|725.3|30
1609248720000|2020-12-29 13:32:00|728.42|725.42|728.2|725.2|728.42|725.42|728.2|725.2|26
1609248730000|2020-12-29 13:32:10|728.03|725.03|727.44|724.44|728.03|725.03|727.38|724.38|36
1609248740000|2020-12-29 13:32:20|727.45|724.45|727.4|724.4|727.51|724.51|726.74|723.74|38
1609248750000|2020-12-29 13:32:30|727.34|724.34|727.25|724.25|727.34|724.34|726.7|723.7|36
1609248760000|2020-12-29 13:32:40|727.26|724.26|727.31|724.31|727.35|724.35|726.98|723.98|31
1609248770000|2020-12-29 13:32:50|727.3|724.3|727.48|724.48|727.55|724.55|727.3|724.3|28
1609248780000|2020-12-29 13:33:00|727.49|724.49|727.51|724.51|727.51|724.51|727.26|724.26|30
1609248790000|2020-12-29 13:33:10|727.52|724.52|727.67|724.67|727.73|724.73|727.5|724.5|28
1609248800000|2020-12-29 13:33:20|727.66|724.66|727.91|724.91|727.91|724.91|727.65|724.65|19
1609248810000|2020-12-29 13:33:30|727.95|724.95|727.7|724.7|727.99|724.99|727.7|724.7|33
1609248820000|2020-12-29 13:33:40|727.62|724.62|727.62|724.62|727.63|724.63|727.48|724.48|19
1609248830000|2020-12-29 13:33:50|727.63|724.63|727.71|724.71|727.73|724.73|727.62|724.62|27
1609248840000|2020-12-29 13:34:00|727.72|724.72|727.94|724.94|727.94|724.94|727.69|724.69|29
1609248850000|2020-12-29 13:34:10|727.93|724.93|728.13|725.13|728.13|725.13|727.91|724.91|34
1609248860000|2020-12-29 13:34:20|728.12|725.12|728.84|725.84|728.85|725.85|728.12|725.12|28
1609248870000|2020-12-29 13:34:30|728.86|725.86|728.81|725.81|728.86|725.86|728.81|725.81|19
1609248880000|2020-12-29 13:34:40|728.83|725.83|729.03|726.03|729.04|726.04|728.82|725.82|24
1609248890000|2020-12-29 13:34:50|729.02|726.02|728.23|725.23|729.02|726.02|728.2|725.2|33
1609248900000|2020-12-29 13:35:00|728.22|725.22|728.47|725.47|728.55|725.55|728.22|725.22|28
1609248910000|2020-12-29 13:35:10|728.44|725.44|728.62|725.62|728.66|725.66|728.43|725.43|30
1609248920000|2020-12-29 13:35:20|728.63|725.63|728.6|725.6|728.71|725.71|728.51|725.51|26
1609248930000|2020-12-29 13:35:30|728.59|725.59|728.65|725.65|728.66|725.66|728.59|725.59|13
1609248940000|2020-12-29 13:35:40|728.66|725.66|728.61|725.61|728.66|725.66|728.61|725.61|10
1609248950000|2020-12-29 13:35:50|728.6|725.6|728.58|725.58|728.62|725.62|728.58|725.58|21
1609248960000|2020-12-29 13:36:00|728.6|725.6|728.77|725.77|728.87|725.87|728.6|725.6|23
1609248970000|2020-12-29 13:36:10|728.78|725.78|728.95|725.95|728.96|725.96|728.71|725.71|24
1609248980000|2020-12-29 13:36:20|728.97|725.97|728.96|725.96|729|726|728.93|725.93|29
1609248990000|2020-12-29 13:36:30|728.99|725.99|729.02|726.02|729.02|726.02|728.94|725.94|15
1609249000000|2020-12-29 13:36:40|729|726|729.15|726.15|729.22|726.22|729|726|27
1609249010000|2020-12-29 13:36:50|729.16|726.16|729.13|726.13|729.17|726.17|729.13|726.13|5
1609249020000|2020-12-29 13:37:00|729.1|726.1|729.19|726.19|729.19|726.19|729.1|726.1|6
1609249030000|2020-12-29 13:37:10|729.17|726.17|729.43|726.43|729.43|726.43|729.17|726.17|13
1609249040000|2020-12-29 13:37:20|729.44|726.44|729.64|726.64|729.65|726.65|729.42|726.42|20
1609249050000|2020-12-29 13:37:30|729.63|726.63|729.93|726.93|729.93|726.93|729.6|726.6|27
1609249060000|2020-12-29 13:37:40|729.92|726.92|730.34|727.34|730.34|727.34|729.9|726.9|30
1609249070000|2020-12-29 13:37:50|730.33|727.33|730.35|727.35|730.36|727.36|730.16|727.16|32
1609249080000|2020-12-29 13:38:00|730.36|727.36|730.38|727.38|730.59|727.59|730.36|727.36|34
1609249090000|2020-12-29 13:38:10|730.36|727.36|730.57|727.57|730.57|727.57|730.35|727.35|26
1609249100000|2020-12-29 13:38:20|730.58|727.58|730.66|727.66|730.66|727.66|730.55|727.55|20
1609249110000|2020-12-29 13:38:30|730.64|727.64|730.8|727.8|730.81|727.81|730.59|727.59|15
1609249120000|2020-12-29 13:38:40|730.78|727.78|730.81|727.81|730.81|727.81|730.73|727.73|11
1609249130000|2020-12-29 13:38:50|730.79|727.79|731.15|728.15|731.16|728.16|730.79|727.79|26
1609249140000|2020-12-29 13:39:00|731.16|728.16|731.18|728.18|731.19|728.19|731.15|728.15|20
1609249150000|2020-12-29 13:39:10|731.19|728.19|731.15|728.15|731.19|728.19|731.12|728.12|14
1609249160000|2020-12-29 13:39:20|731.11|728.11|731.04|728.04|731.11|728.11|731.04|728.04|14
1609249170000|2020-12-29 13:39:30|731.05|728.05|731.1|728.1|731.14|728.14|731.05|728.05|18
1609249180000|2020-12-29 13:39:40|731.08|728.08|731.06|728.06|731.09|728.09|731.04|728.04|14
1609249190000|2020-12-29 13:39:50|731.04|728.04|731.06|728.06|731.07|728.07|731.04|728.04|13
1609249200000|2020-12-29 13:40:00|731.04|728.04|731.13|728.13|731.19|728.19|731.04|728.04|30
1609249210000|2020-12-29 13:40:10|731.15|728.15|731.03|728.03|731.17|728.17|731.03|728.03|17
1609249220000|2020-12-29 13:40:20|731.01|728.01|730.32|727.32|731.01|728.01|730.32|727.32|32
1609249230000|2020-12-29 13:40:30|730.33|727.33|730.35|727.35|730.39|727.39|730.29|727.29|29
1609249240000|2020-12-29 13:40:40|730.34|727.34|730.41|727.41|730.63|727.63|730.34|727.34|29
1609249250000|2020-12-29 13:40:50|730.44|727.44|730.22|727.22|730.53|727.53|730.18|727.18|21
1609249260000|2020-12-29 13:41:00|730.23|727.23|730.74|727.74|730.74|727.74|730.19|727.19|22
1609249270000|2020-12-29 13:41:10|730.75|727.75|730.92|727.92|730.92|727.92|730.74|727.74|28
1609249280000|2020-12-29 13:41:20|730.93|727.93|730.84|727.84|730.98|727.98|730.84|727.84|23
1609249290000|2020-12-29 13:41:30|730.85|727.85|730.89|727.89|730.89|727.89|730.84|727.84|23
1609249300000|2020-12-29 13:41:40|730.98|727.98|731.03|728.03|731.14|728.14|730.94|727.94|32
1609249310000|2020-12-29 13:41:50|731.05|728.05|730.76|727.76|731.05|728.05|730.74|727.74|21
1609249320000|2020-12-29 13:42:00|730.75|727.75|730.88|727.88|730.93|727.93|730.73|727.73|29
1609249330000|2020-12-29 13:42:10|730.87|727.87|731.31|728.31|731.31|728.31|730.87|727.87|29
1609249340000|2020-12-29 13:42:20|731.29|728.29|731.61|728.61|731.61|728.61|731.28|728.28|19
1609249350000|2020-12-29 13:42:30|731.6|728.6|731.91|728.91|731.91|728.91|731.6|728.6|14
1609249360000|2020-12-29 13:42:40|731.86|728.86|732.35|729.35|732.35|729.35|731.83|728.83|19
1609249370000|2020-12-29 13:42:50|732.37|729.37|732.03|729.03|732.39|729.39|732.03|729.03|23
1609249380000|2020-12-29 13:43:00|732.1|729.1|731.99|728.99|732.17|729.17|731.99|728.99|24
1609249390000|2020-12-29 13:43:10|731.96|728.96|732.01|729.01|732.05|729.05|731.91|728.91|23
1609249400000|2020-12-29 13:43:20|731.94|728.94|731.83|728.83|731.94|728.94|731.73|728.73|29
1609249410000|2020-12-29 13:43:30|731.82|728.82|731.81|728.81|731.84|728.84|731.78|728.78|21
1609249420000|2020-12-29 13:43:40|731.79|728.79|731.86|728.86|731.86|728.86|731.77|728.77|11
1609249430000|2020-12-29 13:43:50|731.85|728.85|731.84|728.84|731.9|728.9|731.8|728.8|22
1609249440000|2020-12-29 13:44:00|731.85|728.85|731.93|728.93|731.96|728.96|731.85|728.85|16
1609249450000|2020-12-29 13:44:10|731.95|728.95|732.3|729.3|732.3|729.3|731.95|728.95|26
1609249460000|2020-12-29 13:44:20|732.32|729.32|732.4|729.4|732.43|729.43|732.3|729.3|14
1609249470000|2020-12-29 13:44:30|732.38|729.38|732.47|729.47|732.59|729.59|732.38|729.38|26
1609249480000|2020-12-29 13:44:40|732.46|729.46|732.61|729.61|732.62|729.62|732.46|729.46|19
1609249490000|2020-12-29 13:44:50|732.62|729.62|732.58|729.58|732.62|729.62|732.57|729.57|18
1609249500000|2020-12-29 13:45:00|732.59|729.59|732.24|729.24|732.6|729.6|732.22|729.22|23
1609249510000|2020-12-29 13:45:10|732.25|729.25|732.43|729.43|732.46|729.46|732.23|729.23|24
1609249520000|2020-12-29 13:45:20|732.42|729.42|732.45|729.45|732.45|729.45|732.42|729.42|16
1609249530000|2020-12-29 13:45:30|732.46|729.46|732.49|729.49|732.51|729.51|732.46|729.46|10
1609249540000|2020-12-29 13:45:40|732.5|729.5|732.67|729.67|732.67|729.67|732.47|729.47|17
1609249550000|2020-12-29 13:45:50|732.68|729.68|732.96|729.96|732.96|729.96|732.68|729.68|21
1609249560000|2020-12-29 13:46:00|732.99|729.99|732.86|729.86|732.99|729.99|732.79|729.79|30
1609249570000|2020-12-29 13:46:10|732.85|729.85|733.29|730.29|733.29|730.29|732.85|729.85|19
1609249580000|2020-12-29 13:46:20|733.3|730.3|733.42|730.42|733.51|730.51|733.21|730.21|21
1609249590000|2020-12-29 13:46:30|733.47|730.47|733.38|730.38|733.49|730.49|733.37|730.37|24
1609249600000|2020-12-29 13:46:40|733.39|730.39|733.45|730.45|733.51|730.51|733.39|730.39|13
1609249610000|2020-12-29 13:46:50|733.46|730.46|733.65|730.65|733.68|730.68|733.46|730.46|22
1609249620000|2020-12-29 13:47:00|733.67|730.67|734.14|731.14|734.17|731.17|733.67|730.67|25
1609249630000|2020-12-29 13:47:10|734.19|731.19|734.28|731.28|734.32|731.32|734.13|731.13|25
1609249640000|2020-12-29 13:47:20|734.35|731.35|734.47|731.47|734.54|731.54|734.31|731.31|21
1609249650000|2020-12-29 13:47:30|734.5|731.5|734.45|731.45|734.74|731.74|734.45|731.45|29
1609249660000|2020-12-29 13:47:40|734.43|731.43|734.44|731.44|734.44|731.44|733.99|730.99|30
1609249670000|2020-12-29 13:47:50|734.52|731.52|734.86|731.86|734.86|731.86|734.52|731.52|30
1609249680000|2020-12-29 13:48:00|734.87|731.87|735.03|732.03|735.12|732.12|734.87|731.87|23
1609249690000|2020-12-29 13:48:10|735.01|732.01|734.9|731.9|735.01|732.01|734.89|731.89|20
1609249700000|2020-12-29 13:48:20|734.91|731.91|734.32|731.32|734.92|731.92|734.28|731.28|29
1609249710000|2020-12-29 13:48:30|734.3|731.3|734.49|731.49|734.53|731.53|734.29|731.29|28
1609249720000|2020-12-29 13:48:40|734.5|731.5|734.57|731.57|734.59|731.59|734.47|731.47|15
1609249730000|2020-12-29 13:48:50|734.58|731.58|734.81|731.81|734.81|731.81|734.52|731.52|24
1609249740000|2020-12-29 13:49:00|734.79|731.79|734.94|731.94|734.99|731.99|734.73|731.73|24
1609249750000|2020-12-29 13:49:10|734.95|731.95|734.98|731.98|735.07|732.07|734.88|731.88|22
1609249760000|2020-12-29 13:49:20|734.99|731.99|734.73|731.73|735|732|734.72|731.72|25
1609249770000|2020-12-29 13:49:30|734.74|731.74|734.56|731.56|734.74|731.74|734.56|731.56|27
1609249780000|2020-12-29 13:49:40|734.59|731.59|734.42|731.42|734.59|731.59|734.36|731.36|22
1609249790000|2020-12-29 13:49:50|734.55|731.55|734.41|731.41|734.55|731.55|734.17|731.17|27
1609249800000|2020-12-29 13:50:00|734.42|731.42|734.03|731.03|734.42|731.42|734.02|731.02|30
1609249810000|2020-12-29 13:50:10|734.06|731.06|733.71|730.71|734.08|731.08|733.52|730.52|27
1609249820000|2020-12-29 13:50:20|733.73|730.73|733.54|730.54|733.73|730.73|733.52|730.52|28
1609249830000|2020-12-29 13:50:30|733.52|730.52|733.41|730.41|733.52|730.52|733.35|730.35|14
1609249840000|2020-12-29 13:50:40|733.03|730.03|732.85|729.85|733.03|730.03|732.54|729.54|34
1609249850000|2020-12-29 13:50:50|732.92|729.92|733.21|730.21|733.25|730.25|732.92|729.92|24
1609249860000|2020-12-29 13:51:00|733.19|730.19|733.03|730.03|733.19|730.19|733.02|730.02|17
1609249870000|2020-12-29 13:51:10|733.02|730.02|732.93|729.93|733.03|730.03|732.74|729.74|21
1609249880000|2020-12-29 13:51:20|732.97|729.97|732.79|729.79|733.01|730.01|732.78|729.78|24
1609249890000|2020-12-29 13:51:30|732.77|729.77|732.72|729.72|732.78|729.78|732.71|729.71|18
1609249900000|2020-12-29 13:51:40|732.73|729.73|732.67|729.67|732.75|729.75|732.65|729.65|25
1609249910000|2020-12-29 13:51:50|732.66|729.66|732.18|729.18|732.69|729.69|732.18|729.18|26
1609249920000|2020-12-29 13:52:00|732.19|729.19|732.59|729.59|732.66|729.66|732.01|729.01|32
1609249930000|2020-12-29 13:52:10|732.57|729.57|732.21|729.21|732.61|729.61|732.21|729.21|19
1609249940000|2020-12-29 13:52:20|732.2|729.2|732.03|729.03|732.21|729.21|731.98|728.98|26
1609249950000|2020-12-29 13:52:30|732.04|729.04|731.77|728.77|732.04|729.04|731.75|728.75|28
1609249960000|2020-12-29 13:52:40|731.76|728.76|731.74|728.74|731.78|728.78|731.72|728.72|16
1609249970000|2020-12-29 13:52:50|731.73|728.73|731.76|728.76|731.76|728.76|731.72|728.72|12
1609249980000|2020-12-29 13:53:00|731.82|728.82|732.17|729.17|732.23|729.23|731.82|728.82|28
1609249990000|2020-12-29 13:53:10|732.18|729.18|731.81|728.81|732.18|729.18|731.78|728.78|24
1609250000000|2020-12-29 13:53:20|731.82|728.82|731.67|728.67|731.82|728.82|731.56|728.56|27
1609250010000|2020-12-29 13:53:30|731.63|728.63|731.57|728.57|731.67|728.67|731.49|728.49|23
1609250020000|2020-12-29 13:53:40|731.56|728.56|731.73|728.73|731.76|728.76|731.45|728.45|22
1609250030000|2020-12-29 13:53:50|731.75|728.75|731.84|728.84|731.87|728.87|731.75|728.75|17
1609250040000|2020-12-29 13:54:00|731.83|728.83|731.92|728.92|731.99|728.99|731.83|728.83|24
1609250050000|2020-12-29 13:54:10|731.91|728.91|731.84|728.84|731.91|728.91|731.83|728.83|23
1609250060000|2020-12-29 13:54:20|731.83|728.83|731.5|728.5|731.83|728.83|731.48|728.48|16
1609250070000|2020-12-29 13:54:30|731.48|728.48|731.43|728.43|731.52|728.52|731.43|728.43|16
1609250080000|2020-12-29 13:54:40|731.5|728.5|731.39|728.39|731.51|728.51|731.35|728.35|23
1609250090000|2020-12-29 13:54:50|731.38|728.38|731.04|728.04|731.38|728.38|731.04|728.04|25
1609250100000|2020-12-29 13:55:00|731.06|728.06|731.38|728.38|731.42|728.42|730.95|727.95|28
1609250110000|2020-12-29 13:55:10|731.36|728.36|731.25|728.25|731.52|728.52|731.25|728.25|29
1609250120000|2020-12-29 13:55:20|731.16|728.16|731.04|728.04|731.16|728.16|731.02|728.02|20
1609250130000|2020-12-29 13:55:30|731.03|728.03|731.02|728.02|731.03|728.03|730.96|727.96|20
1609250140000|2020-12-29 13:55:40|731.01|728.01|731.09|728.09|731.23|728.23|731.01|728.01|24
1609250150000|2020-12-29 13:55:50|731.06|728.06|731.11|728.11|731.12|728.12|731.06|728.06|11
1609250160000|2020-12-29 13:56:00|731.12|728.12|731.3|728.3|731.49|728.49|731.12|728.12|30
1609250170000|2020-12-29 13:56:10|731.31|728.31|731.22|728.22|731.31|728.31|731.21|728.21|14
1609250180000|2020-12-29 13:56:20|731.23|728.23|731.2|728.2|731.23|728.23|731.17|728.17|20
1609250190000|2020-12-29 13:56:30|731.19|728.19|731.26|728.26|731.28|728.28|731.19|728.19|15
1609250200000|2020-12-29 13:56:40|731.24|728.24|731.28|728.28|731.28|728.28|731.23|728.23|13
1609250210000|2020-12-29 13:56:50|731.27|728.27|731.27|728.27|731.32|728.32|731.27|728.27|15
1609250220000|2020-12-29 13:57:00|731.26|728.26|731.27|728.27|731.29|728.29|731.24|728.24|12
1609250230000|2020-12-29 13:57:10|731.26|728.26|731.22|728.22|731.26|728.26|731.2|728.2|13
1609250240000|2020-12-29 13:57:20|731.19|728.19|731.24|728.24|731.3|728.3|731.19|728.19|13
1609250250000|2020-12-29 13:57:30|731.26|728.26|731.2|728.2|731.26|728.26|731.19|728.19|22
1609250260000|2020-12-29 13:57:40|731.21|728.21|731.17|728.17|731.22|728.22|731.17|728.17|10
1609250270000|2020-12-29 13:57:50|731.18|728.18|731.21|728.21|731.22|728.22|731.18|728.18|10
1609250280000|2020-12-29 13:58:00|731.22|728.22|731.41|728.41|731.42|728.42|731.21|728.21|16
1609250290000|2020-12-29 13:58:10|731.42|728.42|731.3|728.3|731.51|728.51|731.3|728.3|18
1609250300000|2020-12-29 13:58:20|731.31|728.31|731.41|728.41|731.44|728.44|731.26|728.26|27
1609250310000|2020-12-29 13:58:30|731.4|728.4|731.35|728.35|731.42|728.42|731.31|728.31|19
1609250320000|2020-12-29 13:58:40|731.37|728.37|731.32|728.32|731.41|728.41|731.3|728.3|15
1609250330000|2020-12-29 13:58:50|731.33|728.33|731.14|728.14|731.42|728.42|731.13|728.13|23
1609250340000|2020-12-29 13:59:00|731.15|728.15|731.14|728.14|731.17|728.17|731.13|728.13|10
1609250350000|2020-12-29 13:59:10|731.09|728.09|731|728|731.09|728.09|730.99|727.99|18
1609250360000|2020-12-29 13:59:20|730.97|727.97|730.8|727.8|730.97|727.97|730.8|727.8|15
1609250370000|2020-12-29 13:59:30|730.83|727.83|730.55|727.55|730.89|727.89|730.55|727.55|15
1609250380000|2020-12-29 13:59:40|730.61|727.61|730.6|727.6|730.65|727.65|730.57|727.57|24
1609250390000|2020-12-29 13:59:50|730.59|727.59|730.62|727.62|730.63|727.63|730.59|727.59|20
1609250400000|2020-12-29 14:00:00|730.61|727.61|731.03|728.03|731.11|728.11|730.59|727.59|29
1609250410000|2020-12-29 14:00:10|731.07|728.07|731.2|728.2|731.22|728.22|731.07|728.07|22
1609250420000|2020-12-29 14:00:20|731.19|728.19|731.42|728.42|731.46|728.46|731.19|728.19|18
1609250430000|2020-12-29 14:00:30|731.41|728.41|731.44|728.44|731.53|728.53|731.41|728.41|21
1609250440000|2020-12-29 14:00:40|731.47|728.47|731.23|728.23|731.48|728.48|731.21|728.21|30
1609250450000|2020-12-29 14:00:50|731.22|728.22|731.38|728.38|731.38|728.38|731.22|728.22|16
1609250460000|2020-12-29 14:01:00|731.39|728.39|731.45|728.45|731.53|728.53|731.33|728.33|19
1609250470000|2020-12-29 14:01:10|731.44|728.44|731.12|728.12|731.51|728.51|731.12|728.12|27
1609250480000|2020-12-29 14:01:20|731.11|728.11|731.12|728.12|731.13|728.13|730.99|727.99|27
1609250490000|2020-12-29 14:01:30|731.11|728.11|730.94|727.94|731.2|728.2|730.93|727.93|33
1609250500000|2020-12-29 14:01:40|730.93|727.93|730.34|727.34|730.95|727.95|730.34|727.34|34
1609250510000|2020-12-29 14:01:50|730.37|727.37|730.27|727.27|730.37|727.37|729.87|726.87|37
1609250520000|2020-12-29 14:02:00|730.3|727.3|729.93|726.93|730.33|727.33|729.93|726.93|31
1609250530000|2020-12-29 14:02:10|729.9|726.9|730.12|727.12|730.52|727.52|729.9|726.9|26
1609250540000|2020-12-29 14:02:20|730.11|727.11|730.4|727.4|730.49|727.49|730.09|727.09|24
1609250550000|2020-12-29 14:02:30|730.41|727.41|730.3|727.3|730.53|727.53|730.3|727.3|32
1609250560000|2020-12-29 14:02:40|730.27|727.27|730.21|727.21|730.34|727.34|730.21|727.21|18
1609250570000|2020-12-29 14:02:50|730.11|727.11|729.7|726.7|730.11|727.11|729.55|726.55|30
1609250580000|2020-12-29 14:03:00|729.72|726.72|729.81|726.81|730|727|729.67|726.67|31
1609250590000|2020-12-29 14:03:10|729.84|726.84|729.08|726.08|729.87|726.87|729.04|726.04|32
1609250600000|2020-12-29 14:03:20|729.05|726.05|728.53|725.53|729.08|726.08|728.43|725.43|26
1609250610000|2020-12-29 14:03:30|728.55|725.55|728.19|725.19|728.89|725.89|728.19|725.19|27
1609250620000|2020-12-29 14:03:40|728.18|725.18|727.36|724.36|728.24|725.24|727.12|724.12|34
1609250630000|2020-12-29 14:03:50|727.38|724.38|726.3|723.3|727.38|724.38|726.3|723.3|38
1609250640000|2020-12-29 14:04:00|726.36|723.36|725.76|722.76|726.68|723.68|725.73|722.73|38
1609250650000|2020-12-29 14:04:10|725.8|722.8|725.96|722.96|726.07|723.07|725.51|722.51|36
1609250660000|2020-12-29 14:04:20|725.97|722.97|726.35|723.35|726.38|723.38|725.83|722.83|34
1609250670000|2020-12-29 14:04:30|726.38|723.38|726.16|723.16|726.38|723.38|725.94|722.94|31
1609250680000|2020-12-29 14:04:40|726.19|723.19|726.58|723.58|726.58|723.58|726.17|723.17|31
1609250690000|2020-12-29 14:04:50|726.59|723.59|726.52|723.52|726.76|723.76|726.45|723.45|35
1609250700000|2020-12-29 14:05:00|726.45|723.45|725.51|722.51|726.45|723.45|725.51|722.51|31
1609250710000|2020-12-29 14:05:10|725.49|722.49|724.89|721.89|725.49|722.49|724.89|721.89|33
1609250720000|2020-12-29 14:05:20|724.85|721.85|725.21|722.21|725.31|722.31|724.66|721.66|38
1609250730000|2020-12-29 14:05:30|725.31|722.31|725.53|722.53|725.68|722.68|725.13|722.13|29
1609250740000|2020-12-29 14:05:40|725.54|722.54|725.09|722.09|725.58|722.58|725.08|722.08|34
1609250750000|2020-12-29 14:05:50|725.11|722.11|724.99|721.99|725.15|722.15|724.99|721.99|36
1609250760000|2020-12-29 14:06:00|724.98|721.98|725.19|722.19|725.33|722.33|724.97|721.97|31
1609250770000|2020-12-29 14:06:10|725.28|722.28|725.87|722.87|725.88|722.88|725.17|722.17|36
1609250780000|2020-12-29 14:06:20|725.88|722.88|725.92|722.92|726.02|723.02|725.87|722.87|32
1609250790000|2020-12-29 14:06:30|725.95|722.95|725.37|722.37|725.96|722.96|725.35|722.35|27
1609250800000|2020-12-29 14:06:40|725.35|722.35|725.91|722.91|725.92|722.92|725.35|722.35|34
1609250810000|2020-12-29 14:06:50|725.92|722.92|725.45|722.45|725.92|722.92|725.44|722.44|31
1609250820000|2020-12-29 14:07:00|725.42|722.42|725.92|722.92|725.99|722.99|725.42|722.42|31
1609250830000|2020-12-29 14:07:10|725.95|722.95|725.7|722.7|726.06|723.06|725.62|722.62|37
1609250840000|2020-12-29 14:07:20|725.71|722.71|725.94|722.94|726.05|723.05|725.68|722.68|33
1609250850000|2020-12-29 14:07:30|725.93|722.93|725.89|722.89|725.99|722.99|725.78|722.78|25
1609250860000|2020-12-29 14:07:40|725.88|722.88|725.59|722.59|725.88|722.88|725.59|722.59|18
1609250870000|2020-12-29 14:07:50|725.6|722.6|725.68|722.68|725.7|722.7|725.59|722.59|29
1609250880000|2020-12-29 14:08:00|725.75|722.75|725.77|722.77|725.92|722.92|725.68|722.68|26
1609250890000|2020-12-29 14:08:10|725.74|722.74|726.02|723.02|726.16|723.16|725.74|722.74|38
1609250900000|2020-12-29 14:08:20|725.98|722.98|725.9|722.9|726.04|723.04|725.81|722.81|22
1609250910000|2020-12-29 14:08:30|725.91|722.91|726.1|723.1|726.11|723.11|725.91|722.91|23
1609250920000|2020-12-29 14:08:40|726.11|723.11|726.22|723.22|726.24|723.24|726.09|723.09|30
1609250930000|2020-12-29 14:08:50|726.21|723.21|726.24|723.24|726.25|723.25|726.18|723.18|25
1609250940000|2020-12-29 14:09:00|726.23|723.23|725.79|722.79|726.23|723.23|725.75|722.75|30
1609250950000|2020-12-29 14:09:10|725.77|722.77|725.38|722.38|725.8|722.8|725.38|722.38|34
1609250960000|2020-12-29 14:09:20|725.23|722.23|725.22|722.22|725.31|722.31|724.96|721.96|36
1609250970000|2020-12-29 14:09:30|725.29|722.29|725.34|722.34|725.48|722.48|725.16|722.16|18
1609250980000|2020-12-29 14:09:40|725.28|722.28|724.65|721.65|725.44|722.44|724.56|721.56|33
1609250990000|2020-12-29 14:09:50|724.69|721.69|723.95|720.95|724.69|721.69|723.75|720.75|34
1609251000000|2020-12-29 14:10:00|724.02|721.02|723.6|720.6|724.02|721.02|723.31|720.31|35
1609251010000|2020-12-29 14:10:10|723.65|720.65|724.29|721.29|724.52|721.52|723.6|720.6|36
1609251020000|2020-12-29 14:10:20|724.25|721.25|724.61|721.61|724.69|721.69|723.86|720.86|38
1609251030000|2020-12-29 14:10:30|724.63|721.63|724.96|721.96|724.99|721.99|724.63|721.63|31
1609251040000|2020-12-29 14:10:40|724.97|721.97|724.67|721.67|724.98|721.98|724.65|721.65|29
1609251050000|2020-12-29 14:10:50|724.68|721.68|725.04|722.04|725.04|722.04|724.63|721.63|25
1609251060000|2020-12-29 14:11:00|725.02|722.02|725.16|722.16|725.3|722.3|725.02|722.02|31
1609251070000|2020-12-29 14:11:10|725.12|722.12|724.74|721.74|725.17|722.17|724.73|721.73|36
1609251080000|2020-12-29 14:11:20|724.76|721.76|724.81|721.81|725.01|722.01|724.76|721.76|29
1609251090000|2020-12-29 14:11:30|724.79|721.79|724.78|721.78|724.8|721.8|724.71|721.71|27
1609251100000|2020-12-29 14:11:40|724.79|721.79|725.26|722.26|725.26|722.26|724.75|721.75|33
1609251110000|2020-12-29 14:11:50|725.27|722.27|725.32|722.32|725.4|722.4|725.27|722.27|26
1609251120000|2020-12-29 14:12:00|725.31|722.31|725.25|722.25|725.34|722.34|725.25|722.25|27
1609251130000|2020-12-29 14:12:10|725.27|722.27|725.34|722.34|725.35|722.35|725.26|722.26|29
1609251140000|2020-12-29 14:12:20|725.33|722.33|725.57|722.57|725.62|722.62|725.28|722.28|25
1609251150000|2020-12-29 14:12:30|725.59|722.59|725.56|722.56|725.82|722.82|725.56|722.56|32
1609251160000|2020-12-29 14:12:40|725.55|722.55|725.76|722.76|725.82|722.82|725.3|722.3|33
1609251170000|2020-12-29 14:12:50|725.67|722.67|725.66|722.66|725.72|722.72|725.46|722.46|33
1609251180000|2020-12-29 14:13:00|725.68|722.68|725.79|722.79|725.89|722.89|725.63|722.63|34
1609251190000|2020-12-29 14:13:10|725.8|722.8|725.4|722.4|725.81|722.81|725.4|722.4|33
1609251200000|2020-12-29 14:13:20|725.31|722.31|725.47|722.47|725.47|722.47|724.9|721.9|33
1609251210000|2020-12-29 14:13:30|725.45|722.45|725.6|722.6|725.6|722.6|725.31|722.31|33
1609251220000|2020-12-29 14:13:40|725.57|722.57|725.78|722.78|725.78|722.78|725.57|722.57|27
1609251230000|2020-12-29 14:13:50|725.79|722.79|725.92|722.92|725.94|722.94|725.79|722.79|30
1609251240000|2020-12-29 14:14:00|725.93|722.93|725.86|722.86|726.14|723.14|725.83|722.83|30
1609251250000|2020-12-29 14:14:10|725.87|722.87|725.74|722.74|725.89|722.89|725.68|722.68|36
1609251260000|2020-12-29 14:14:20|725.71|722.71|725.42|722.42|725.73|722.73|725.41|722.41|32
1609251270000|2020-12-29 14:14:30|725.39|722.39|725.5|722.5|725.5|722.5|725.28|722.28|33
1609251280000|2020-12-29 14:14:40|725.53|722.53|725.53|722.53|725.58|722.58|725.49|722.49|27
1609251290000|2020-12-29 14:14:50|725.54|722.54|725.45|722.45|725.54|722.54|725.41|722.41|29
1609251300000|2020-12-29 14:15:00|725.44|722.44|725.87|722.87|725.87|722.87|725.43|722.43|25
1609251310000|2020-12-29 14:15:10|725.88|722.88|726.18|723.18|726.18|723.18|725.88|722.88|25
1609251320000|2020-12-29 14:15:20|726.26|723.26|726.38|723.38|726.38|723.38|726.23|723.23|18
1609251330000|2020-12-29 14:15:30|726.39|723.39|726.6|723.6|726.6|723.6|726.33|723.33|26
1609251340000|2020-12-29 14:15:40|726.61|723.61|726.3|723.3|726.61|723.61|726.3|723.3|23
1609251350000|2020-12-29 14:15:50|726.32|723.32|726.6|723.6|726.6|723.6|726.31|723.31|29
1609251360000|2020-12-29 14:16:00|726.58|723.58|726.93|723.93|726.94|723.94|726.58|723.58|28
1609251370000|2020-12-29 14:16:10|726.94|723.94|726.7|723.7|726.96|723.96|726.7|723.7|18
1609251380000|2020-12-29 14:16:20|726.72|723.72|726.78|723.78|726.83|723.83|726.72|723.72|28
1609251390000|2020-12-29 14:16:30|726.8|723.8|726.76|723.76|726.8|723.8|726.73|723.73|22
1609251400000|2020-12-29 14:16:40|726.77|723.77|726.81|723.81|726.81|723.81|726.71|723.71|25
1609251410000|2020-12-29 14:16:50|726.79|723.79|726.82|723.82|726.82|723.82|726.77|723.77|14
1609251420000|2020-12-29 14:17:00|726.9|723.9|727.31|724.31|727.32|724.32|726.88|723.88|27
1609251430000|2020-12-29 14:17:10|727.34|724.34|727.6|724.6|727.61|724.61|727.29|724.29|34
1609251440000|2020-12-29 14:17:20|727.62|724.62|727.46|724.46|727.75|724.75|727.45|724.45|25
1609251450000|2020-12-29 14:17:30|727.45|724.45|727.58|724.58|727.61|724.61|727.06|724.06|32
1609251460000|2020-12-29 14:17:40|727.56|724.56|727.37|724.37|727.57|724.57|727.26|724.26|26
1609251470000|2020-12-29 14:17:50|727.36|724.36|727.62|724.62|727.66|724.66|727.36|724.36|27
1609251480000|2020-12-29 14:18:00|727.6|724.6|727.58|724.58|727.6|724.6|727.55|724.55|19
1609251490000|2020-12-29 14:18:10|727.62|724.62|728.22|725.22|728.22|725.22|727.58|724.58|26
1609251500000|2020-12-29 14:18:20|728.2|725.2|727.94|724.94|728.31|725.31|727.88|724.88|34
1609251510000|2020-12-29 14:18:30|727.93|724.93|728.07|725.07|728.12|725.12|727.87|724.87|31
1609251520000|2020-12-29 14:18:40|728.06|725.06|728.12|725.12|728.14|725.14|728.02|725.02|26
1609251530000|2020-12-29 14:18:50|728.14|725.14|727.88|724.88|728.14|725.14|727.87|724.87|23
1609251540000|2020-12-29 14:19:00|727.87|724.87|728.04|725.04|728.14|725.14|727.87|724.87|23
1609251550000|2020-12-29 14:19:10|728.03|725.03|728|725|728.07|725.07|727.99|724.99|21
1609251560000|2020-12-29 14:19:20|728.02|725.02|727.93|724.93|728.06|725.06|727.9|724.9|19
1609251570000|2020-12-29 14:19:30|727.94|724.94|727.85|724.85|727.94|724.94|727.81|724.81|23
1609251580000|2020-12-29 14:19:40|727.84|724.84|727.78|724.78|727.88|724.88|727.77|724.77|18
1609251590000|2020-12-29 14:19:50|727.77|724.77|727.92|724.92|727.94|724.94|727.75|724.75|25
1609251600000|2020-12-29 14:20:00|727.93|724.93|728.24|725.24|728.25|725.25|727.92|724.92|18
1609251610000|2020-12-29 14:20:10|728.22|725.22|727.99|724.99|728.25|725.25|727.99|724.99|22
1609251620000|2020-12-29 14:20:20|728|725|728|725|728.04|725.04|727.96|724.96|16
1609251630000|2020-12-29 14:20:30|728.02|725.02|727.94|724.94|728.04|725.04|727.94|724.94|24
1609251640000|2020-12-29 14:20:40|727.92|724.92|727.86|724.86|727.92|724.92|727.84|724.84|18
1609251650000|2020-12-29 14:20:50|727.84|724.84|727.79|724.79|727.84|724.84|727.79|724.79|14
1609251660000|2020-12-29 14:21:00|727.8|724.8|727.79|724.79|727.85|724.85|727.79|724.79|16
1609251670000|2020-12-29 14:21:10|727.78|724.78|727.99|724.99|728|725|727.78|724.78|21
1609251680000|2020-12-29 14:21:20|727.93|724.93|727.9|724.9|727.93|724.93|727.89|724.89|15
1609251690000|2020-12-29 14:21:30|727.91|724.91|727.8|724.8|727.92|724.92|727.8|724.8|21
1609251700000|2020-12-29 14:21:40|727.81|724.81|727.83|724.83|727.84|724.84|727.79|724.79|12
1609251710000|2020-12-29 14:21:50|727.84|724.84|727.77|724.77|727.84|724.84|727.76|724.76|11
1609251720000|2020-12-29 14:22:00|727.78|724.78|728.46|725.46|728.48|725.48|727.77|724.77|32
1609251730000|2020-12-29 14:22:10|728.47|725.47|728.42|725.42|728.49|725.49|728.34|725.34|26
1609251740000|2020-12-29 14:22:20|728.45|725.45|728.49|725.49|728.55|725.55|728.41|725.41|28
1609251750000|2020-12-29 14:22:30|728.51|725.51|728.51|725.51|728.58|725.58|728.48|725.48|23
1609251760000|2020-12-29 14:22:40|728.6|725.6|728.61|725.61|728.66|725.66|728.56|725.56|30
1609251770000|2020-12-29 14:22:50|728.62|725.62|728.6|725.6|728.7|725.7|728.58|725.58|22
1609251780000|2020-12-29 14:23:00|728.59|725.59|728.47|725.47|728.61|725.61|728.45|725.45|24
1609251790000|2020-12-29 14:23:10|728.48|725.48|728.41|725.41|728.5|725.5|728.41|725.41|15
1609251800000|2020-12-29 14:23:20|728.42|725.42|728.77|725.77|728.77|725.77|728.39|725.39|25
1609251810000|2020-12-29 14:23:30|728.76|725.76|729.09|726.09|729.1|726.1|728.76|725.76|22
1609251820000|2020-12-29 14:23:40|729.1|726.1|728.85|725.85|729.14|726.14|728.85|725.85|26
1609251830000|2020-12-29 14:23:50|728.81|725.81|728.85|725.85|728.91|725.91|728.8|725.8|18
1609251840000|2020-12-29 14:24:00|728.84|725.84|728.68|725.68|728.86|725.86|728.67|725.67|17
1609251850000|2020-12-29 14:24:10|728.67|725.67|729.06|726.06|729.06|726.06|728.67|725.67|21
1609251860000|2020-12-29 14:24:20|729.05|726.05|729.02|726.02|729.05|726.05|729.01|726.01|21
1609251870000|2020-12-29 14:24:30|729.01|726.01|728.94|725.94|729.01|726.01|728.92|725.92|18
1609251880000|2020-12-29 14:24:40|728.93|725.93|729.07|726.07|729.14|726.14|728.93|725.93|19
1609251890000|2020-12-29 14:24:50|729.05|726.05|729.17|726.17|729.17|726.17|729.01|726.01|22
1609251900000|2020-12-29 14:25:00|729.16|726.16|729.32|726.32|729.35|726.35|729.16|726.16|22
1609251910000|2020-12-29 14:25:10|729.33|726.33|728.71|725.71|729.38|726.38|728.71|725.71|28
1609251920000|2020-12-29 14:25:20|728.72|725.72|728.64|725.64|728.72|725.72|728.52|725.52|29
1609251930000|2020-12-29 14:25:30|728.65|725.65|728.57|725.57|728.65|725.65|728.48|725.48|30
1609251940000|2020-12-29 14:25:40|728.58|725.58|728.65|725.65|728.66|725.66|728.58|725.58|14
1609251950000|2020-12-29 14:25:50|728.67|725.67|728.73|725.73|728.78|725.78|728.67|725.67|9
1609251960000|2020-12-29 14:26:00|728.72|725.72|728.9|725.9|728.9|725.9|728.61|725.61|17
1609251970000|2020-12-29 14:26:10|728.91|725.91|729.3|726.3|729.33|726.33|728.91|725.91|27
1609251980000|2020-12-29 14:26:20|729.31|726.31|729.23|726.23|729.41|726.41|729.23|726.23|22
1609251990000|2020-12-29 14:26:30|729.13|726.13|728.86|725.86|729.13|726.13|728.86|725.86|25
1609252000000|2020-12-29 14:26:40|728.85|725.85|728.61|725.61|728.85|725.85|728.31|725.31|35
1609252010000|2020-12-29 14:26:50|728.62|725.62|728.88|725.88|728.93|725.93|728.62|725.62|32
1609252020000|2020-12-29 14:27:00|728.87|725.87|728.86|725.86|728.93|725.93|728.82|725.82|23
1609252030000|2020-12-29 14:27:10|728.87|725.87|728.65|725.65|728.88|725.88|728.63|725.63|23
1609252040000|2020-12-29 14:27:20|728.61|725.61|728.4|725.4|728.62|725.62|728.4|725.4|27
1609252050000|2020-12-29 14:27:30|728.45|725.45|728.18|725.18|728.49|725.49|728.16|725.16|26
1609252060000|2020-12-29 14:27:40|728.17|725.17|727.86|724.86|728.17|725.17|727.76|724.76|27
1609252070000|2020-12-29 14:27:50|727.87|724.87|727.76|724.76|727.87|724.87|727.21|724.21|29
1609252080000|2020-12-29 14:28:00|727.77|724.77|727.77|724.77|727.79|724.79|727.68|724.68|23
1609252090000|2020-12-29 14:28:10|727.76|724.76|728.31|725.31|728.31|725.31|727.73|724.73|29
1609252100000|2020-12-29 14:28:20|728.3|725.3|728.12|725.12|728.3|725.3|727.95|724.95|34
1609252110000|2020-12-29 14:28:30|728.11|725.11|728.07|725.07|728.2|725.2|728.04|725.04|24
1609252120000|2020-12-29 14:28:40|728.08|725.08|728.24|725.24|728.29|725.29|728.08|725.08|26
1609252130000|2020-12-29 14:28:50|728.23|725.23|728.45|725.45|728.45|725.45|728.23|725.23|17
1609252140000|2020-12-29 14:29:00|728.46|725.46|728.44|725.44|728.51|725.51|728.41|725.41|20
1609252150000|2020-12-29 14:29:10|728.43|725.43|728.48|725.48|728.48|725.48|728.33|725.33|19
1609252160000|2020-12-29 14:29:20|728.51|725.51|728.82|725.82|728.83|725.83|728.51|725.51|21
1609252170000|2020-12-29 14:29:30|728.84|725.84|728.92|725.92|728.92|725.92|728.84|725.84|13
1609252180000|2020-12-29 14:29:40|728.89|725.89|728.92|725.92|728.93|725.93|728.84|725.84|19
1609252190000|2020-12-29 14:29:50|728.91|725.91|729.06|726.06|729.15|726.15|728.91|725.91|25
1609252200000|2020-12-29 14:30:00|729.07|726.07|729.14|726.14|729.22|726.22|729.04|726.04|21
1609252210000|2020-12-29 14:30:10|729.15|726.15|729.53|726.53|729.56|726.56|729.14|726.14|24
1609252220000|2020-12-29 14:30:20|729.54|726.54|729.68|726.68|729.73|726.73|729.46|726.46|25
1609252230000|2020-12-29 14:30:30|729.69|726.69|729.65|726.65|729.72|726.72|729.62|726.62|23
1609252240000|2020-12-29 14:30:40|729.66|726.66|729.55|726.55|729.66|726.66|729.51|726.51|22
1609252250000|2020-12-29 14:30:50|729.54|726.54|729.68|726.68|729.7|726.7|729.51|726.51|21
1609252260000|2020-12-29 14:31:00|729.69|726.69|729.68|726.68|729.69|726.69|729.62|726.62|15
1609252270000|2020-12-29 14:31:10|729.69|726.69|729.72|726.72|729.72|726.72|729.66|726.66|19
1609252280000|2020-12-29 14:31:20|729.73|726.73|729.58|726.58|729.78|726.78|729.55|726.55|21
1609252290000|2020-12-29 14:31:30|729.54|726.54|729.57|726.57|729.6|726.6|729.45|726.45|27
1609252300000|2020-12-29 14:31:40|729.64|726.64|729.55|726.55|729.64|726.64|729.53|726.53|27
1609252310000|2020-12-29 14:31:50|729.48|726.48|729.11|726.11|729.48|726.48|729.11|726.11|25
1609252320000|2020-12-29 14:32:00|729.08|726.08|728.96|725.96|729.15|726.15|728.96|725.96|28
1609252330000|2020-12-29 14:32:10|729.1|726.1|728.95|725.95|729.19|726.19|728.95|725.95|13
1609252340000|2020-12-29 14:32:20|728.94|725.94|728.44|725.44|729|726|728.37|725.37|26
1609252350000|2020-12-29 14:32:30|728.43|725.43|728.7|725.7|728.7|725.7|728.43|725.43|25
1609252360000|2020-12-29 14:32:40|728.69|725.69|728.57|725.57|728.74|725.74|728.55|725.55|22
1609252370000|2020-12-29 14:32:50|728.58|725.58|728.59|725.59|728.62|725.62|728.5|725.5|19
1609252380000|2020-12-29 14:33:00|728.6|725.6|728.65|725.65|728.69|725.69|728.58|725.58|16
1609252390000|2020-12-29 14:33:10|728.64|725.64|728.67|725.67|728.69|725.69|728.64|725.64|13
1609252400000|2020-12-29 14:33:20|728.68|725.68|728.89|725.89|728.89|725.89|728.66|725.66|25
1609252410000|2020-12-29 14:33:30|728.92|725.92|729.47|726.47|729.48|726.48|728.92|725.92|29
1609252420000|2020-12-29 14:33:40|729.49|726.49|729.58|726.58|729.61|726.61|729.43|726.43|25
1609252430000|2020-12-29 14:33:50|729.59|726.59|729.75|726.75|729.76|726.76|729.57|726.57|21
1609252440000|2020-12-29 14:34:00|729.72|726.72|729.76|726.76|729.79|726.79|729.7|726.7|23
1609252450000|2020-12-29 14:34:10|729.75|726.75|729.78|726.78|729.78|726.78|729.74|726.74|14
1609252460000|2020-12-29 14:34:20|729.95|726.95|729.52|726.52|729.98|726.98|729.49|726.49|32
1609252470000|2020-12-29 14:34:30|729.55|726.55|729.11|726.11|729.57|726.57|729.11|726.11|31
1609252480000|2020-12-29 14:34:40|729.09|726.09|729.09|726.09|729.13|726.13|729.06|726.06|22
1609252490000|2020-12-29 14:34:50|729.08|726.08|729.1|726.1|729.16|726.16|729.05|726.05|26
1609252500000|2020-12-29 14:35:00|729.07|726.07|729.61|726.61|729.62|726.62|729.04|726.04|31
1609252510000|2020-12-29 14:35:10|729.6|726.6|729.56|726.56|729.79|726.79|729.56|726.56|30
1609252520000|2020-12-29 14:35:20|729.53|726.53|729.42|726.42|729.53|726.53|729.3|726.3|24
1609252530000|2020-12-29 14:35:30|729.45|726.45|729.64|726.64|729.71|726.71|729.43|726.43|23
1609252540000|2020-12-29 14:35:40|729.63|726.63|729.6|726.6|729.67|726.67|729.6|726.6|14
1609252550000|2020-12-29 14:35:50|729.59|726.59|729.37|726.37|729.59|726.59|729.33|726.33|33
1609252560000|2020-12-29 14:36:00|729.34|726.34|729.47|726.47|729.55|726.55|729.24|726.24|23
1609252570000|2020-12-29 14:36:10|729.46|726.46|729.29|726.29|729.48|726.48|729.29|726.29|14
1609252580000|2020-12-29 14:36:20|729.3|726.3|729.35|726.35|729.59|726.59|729.22|726.22|25
1609252590000|2020-12-29 14:36:30|729.46|726.46|729.26|726.26|729.48|726.48|729.14|726.14|26
1609252600000|2020-12-29 14:36:40|729.2|726.2|728.98|725.98|729.2|726.2|728.81|725.81|18
1609252610000|2020-12-29 14:36:50|728.99|725.99|728.97|725.97|729.02|726.02|728.88|725.88|16
1609252620000|2020-12-29 14:37:00|728.96|725.96|728.76|725.76|728.98|725.98|728.63|725.63|25
1609252630000|2020-12-29 14:37:10|728.8|725.8|728.15|725.15|728.8|725.8|728.1|725.1|25
1609252640000|2020-12-29 14:37:20|728.18|725.18|727.99|724.99|728.27|725.27|727.52|724.52|31
1609252650000|2020-12-29 14:37:30|727.89|724.89|727.87|724.87|727.92|724.92|727.82|724.82|25
1609252660000|2020-12-29 14:37:40|727.91|724.91|727.6|724.6|727.91|724.91|727.4|724.4|30
1609252670000|2020-12-29 14:37:50|727.59|724.59|727.71|724.71|727.9|724.9|727.58|724.58|28
1609252680000|2020-12-29 14:38:00|727.72|724.72|727.34|724.34|727.72|724.72|727.29|724.29|31
1609252690000|2020-12-29 14:38:10|727.33|724.33|727.25|724.25|727.33|724.33|727.24|724.24|20
1609252700000|2020-12-29 14:38:20|727.27|724.27|727.55|724.55|727.57|724.57|727.22|724.22|26
1609252710000|2020-12-29 14:38:30|727.48|724.48|726.45|723.45|727.48|724.48|726.44|723.44|30
1609252720000|2020-12-29 14:38:40|726.46|723.46|726.39|723.39|726.58|723.58|726.26|723.26|30
1609252730000|2020-12-29 14:38:50|726.42|723.42|726.93|723.93|726.93|723.93|726.37|723.37|33
1609252740000|2020-12-29 14:39:00|726.91|723.91|726.56|723.56|727.03|724.03|726.51|723.51|33
1609252750000|2020-12-29 14:39:10|726.54|723.54|726.87|723.87|726.87|723.87|726.52|723.52|32
1609252760000|2020-12-29 14:39:20|726.86|723.86|727.18|724.18|727.18|724.18|726.82|723.82|28
1609252770000|2020-12-29 14:39:30|727.15|724.15|727.09|724.09|727.15|724.15|726.91|723.91|30
1609252780000|2020-12-29 14:39:40|727.08|724.08|727.24|724.24|727.27|724.27|727.08|724.08|24
1609252790000|2020-12-29 14:39:50|727.23|724.23|727.02|724.02|727.26|724.26|727.02|724.02|20
1609252800000|2020-12-29 14:40:00|727.01|724.01|727.15|724.15|727.22|724.22|726.87|723.87|28
1609252810000|2020-12-29 14:40:10|727.13|724.13|727.03|724.03|727.13|724.13|726.95|723.95|29
1609252820000|2020-12-29 14:40:20|727.05|724.05|726.96|723.96|727.16|724.16|726.92|723.92|25
1609252830000|2020-12-29 14:40:30|726.95|723.95|726.99|723.99|727.01|724.01|726.9|723.9|32
1609252840000|2020-12-29 14:40:40|727.01|724.01|726.71|723.71|727.13|724.13|726.71|723.71|34
1609252850000|2020-12-29 14:40:50|726.72|723.72|726.46|723.46|726.77|723.77|726.46|723.46|34
1609252860000|2020-12-29 14:41:00|726.52|723.52|726.25|723.25|726.52|723.52|726.24|723.24|31
1609252870000|2020-12-29 14:41:10|726.26|723.26|725.98|722.98|726.39|723.39|725.81|722.81|31
1609252880000|2020-12-29 14:41:20|725.52|722.52|725.68|722.68|725.7|722.7|725.49|722.49|34
1609252890000|2020-12-29 14:41:30|725.7|722.7|725.83|722.83|725.97|722.97|725.66|722.66|34
1609252900000|2020-12-29 14:41:40|725.84|722.84|726.11|723.11|726.11|723.11|725.73|722.73|30
1609252910000|2020-12-29 14:41:50|726.07|723.07|725.95|722.95|726.07|723.07|725.88|722.88|25
1609252920000|2020-12-29 14:42:00|725.93|722.93|725.99|722.99|725.99|722.99|725.83|722.83|26
1609252930000|2020-12-29 14:42:10|726.01|723.01|726.46|723.46|726.46|723.46|726.01|723.01|28
1609252940000|2020-12-29 14:42:20|726.49|723.49|726.56|723.56|726.63|723.63|726.48|723.48|23
1609252950000|2020-12-29 14:42:30|726.55|723.55|726.43|723.43|726.56|723.56|726.37|723.37|28
1609252960000|2020-12-29 14:42:40|726.45|723.45|726.67|723.67|726.69|723.69|726.34|723.34|27
1609252970000|2020-12-29 14:42:50|726.66|723.66|727.09|724.09|727.09|724.09|726.64|723.64|30
1609252980000|2020-12-29 14:43:00|727.1|724.1|727.12|724.12|727.13|724.13|727.06|724.06|29
1609252990000|2020-12-29 14:43:10|727.08|724.08|727.18|724.18|727.27|724.27|727.05|724.05|32
1609253000000|2020-12-29 14:43:20|727.17|724.17|727.35|724.35|727.35|724.35|727.14|724.14|27
1609253010000|2020-12-29 14:43:30|727.33|724.33|726.93|723.93|727.33|724.33|726.9|723.9|25
1609253020000|2020-12-29 14:43:40|726.94|723.94|726.52|723.52|726.96|723.96|726.22|723.22|30
1609253030000|2020-12-29 14:43:50|726.51|723.51|726.41|723.41|726.57|723.57|726.39|723.39|27
1609253040000|2020-12-29 14:44:00|726.4|723.4|726.08|723.08|726.43|723.43|726.05|723.05|26
1609253050000|2020-12-29 14:44:10|726.09|723.09|725.91|722.91|726.11|723.11|725.84|722.84|27
1609253060000|2020-12-29 14:44:20|725.92|722.92|725.79|722.79|726.1|723.1|725.76|722.76|25
1609253070000|2020-12-29 14:44:30|725.76|722.76|725.54|722.54|725.77|722.77|725.54|722.54|11
1609253080000|2020-12-29 14:44:40|725.56|722.56|725.52|722.52|725.59|722.59|725.52|722.52|11
1609253090000|2020-12-29 14:44:50|725.54|722.54|724.74|721.74|725.6|722.6|724.73|721.73|26
1609253100000|2020-12-29 14:45:00|724.71|721.71|724.98|721.98|725.01|722.01|724.65|721.65|29
1609253110000|2020-12-29 14:45:10|724.99|721.99|725.3|722.3|725.36|722.36|724.98|721.98|31
1609253120000|2020-12-29 14:45:20|725.29|722.29|725.44|722.44|725.44|722.44|725.26|722.26|28
1609253130000|2020-12-29 14:45:30|725.45|722.45|725.56|722.56|725.68|722.68|725.45|722.45|24
1609253140000|2020-12-29 14:45:40|725.59|722.59|725.56|722.56|725.7|722.7|725.56|722.56|29
1609253150000|2020-12-29 14:45:50|725.55|722.55|725.57|722.57|725.57|722.57|725.51|722.51|23
1609253160000|2020-12-29 14:46:00|725.56|722.56|726.09|723.09|726.09|723.09|725.56|722.56|25
1609253170000|2020-12-29 14:46:10|726.1|723.1|726.36|723.36|726.37|723.37|726.1|723.1|23
1609253180000|2020-12-29 14:46:20|726.37|723.37|726.45|723.45|726.45|723.45|726.35|723.35|17
1609253190000|2020-12-29 14:46:30|726.44|723.44|726.54|723.54|726.6|723.6|726.44|723.44|18
1609253200000|2020-12-29 14:46:40|726.55|723.55|726.63|723.63|726.63|723.63|726.53|723.53|28
1609253210000|2020-12-29 14:46:50|726.62|723.62|726.73|723.73|726.74|723.74|726.6|723.6|22
1609253220000|2020-12-29 14:47:00|726.72|723.72|726.2|723.2|726.73|723.73|726.15|723.15|30
1609253230000|2020-12-29 14:47:10|726.18|723.18|726.27|723.27|726.28|723.28|726.17|723.17|27
1609253240000|2020-12-29 14:47:20|726.28|723.28|726.26|723.26|726.29|723.29|726.2|723.2|24
1609253250000|2020-12-29 14:47:30|726.25|723.25|726.3|723.3|726.39|723.39|726.25|723.25|32
1609253260000|2020-12-29 14:47:40|726.29|723.29|726.34|723.34|726.35|723.35|726.28|723.28|27
1609253270000|2020-12-29 14:47:50|726.31|723.31|726.33|723.33|726.35|723.35|726.31|723.31|24
1609253280000|2020-12-29 14:48:00|726.32|723.32|726.33|723.33|726.36|723.36|726.31|723.31|26
1609253290000|2020-12-29 14:48:10|726.35|723.35|726.59|723.59|726.65|723.65|726.33|723.33|31
1609253300000|2020-12-29 14:48:20|726.63|723.63|726.89|723.89|726.95|723.95|726.63|723.63|28
1609253310000|2020-12-29 14:48:30|726.88|723.88|726.83|723.83|726.9|723.9|726.8|723.8|33
1609253320000|2020-12-29 14:48:40|726.82|723.82|726.82|723.82|726.93|723.93|726.81|723.81|22
1609253330000|2020-12-29 14:48:50|726.83|723.83|726.88|723.88|726.91|723.91|726.82|723.82|19
1609253340000|2020-12-29 14:49:00|726.96|723.96|726.25|723.25|726.96|723.96|726.22|723.22|26
1609253350000|2020-12-29 14:49:10|726.29|723.29|726.8|723.8|726.81|723.81|726.29|723.29|29
1609253360000|2020-12-29 14:49:20|726.81|723.81|726.53|723.53|726.83|723.83|726.5|723.5|25
1609253370000|2020-12-29 14:49:30|726.5|723.5|726.83|723.83|726.83|723.83|726.47|723.47|29
1609253380000|2020-12-29 14:49:40|726.84|723.84|726.99|723.99|727.01|724.01|726.83|723.83|25
1609253390000|2020-12-29 14:49:50|726.98|723.98|727.1|724.1|727.1|724.1|726.91|723.91|23
1609253400000|2020-12-29 14:50:00|727.12|724.12|727.34|724.34|727.4|724.4|727.09|724.09|26
1609253410000|2020-12-29 14:50:10|727.32|724.32|727.27|724.27|727.35|724.35|727.2|724.2|21
1609253420000|2020-12-29 14:50:20|727.25|724.25|727.38|724.38|727.41|724.41|727.22|724.22|34
1609253430000|2020-12-29 14:50:30|727.33|724.33|727.19|724.19|727.38|724.38|727.19|724.19|29
1609253440000|2020-12-29 14:50:40|727.17|724.17|726.83|723.83|727.18|724.18|726.83|723.83|25
1609253450000|2020-12-29 14:50:50|726.81|723.81|726.55|723.55|726.81|723.81|726.54|723.54|25
1609253460000|2020-12-29 14:51:00|726.57|723.57|726.67|723.67|726.68|723.68|726.55|723.55|25
1609253470000|2020-12-29 14:51:10|726.66|723.66|727.09|724.09|727.09|724.09|726.65|723.65|23
1609253480000|2020-12-29 14:51:20|727.06|724.06|727.07|724.07|727.08|724.08|727.02|724.02|19
1609253490000|2020-12-29 14:51:30|727.09|724.09|727.13|724.13|727.13|724.13|727.08|724.08|25
1609253500000|2020-12-29 14:51:40|727.11|724.11|727.02|724.02|727.11|724.11|727.02|724.02|20
1609253510000|2020-12-29 14:51:50|727.01|724.01|727.15|724.15|727.15|724.15|726.99|723.99|21
1609253520000|2020-12-29 14:52:00|727.17|724.17|727.2|724.2|727.26|724.26|727.17|724.17|31
1609253530000|2020-12-29 14:52:10|727.19|724.19|726.43|723.43|727.19|724.19|726.43|723.43|35
1609253540000|2020-12-29 14:52:20|726.44|723.44|726.36|723.36|726.56|723.56|726.34|723.34|31
1609253550000|2020-12-29 14:52:30|726.44|723.44|726.31|723.31|726.44|723.44|726.26|723.26|24
1609253560000|2020-12-29 14:52:40|726.3|723.3|725.84|722.84|726.34|723.34|725.83|722.83|24
1609253570000|2020-12-29 14:52:50|725.86|722.86|725.47|722.47|725.86|722.86|725.47|722.47|23
1609253580000|2020-12-29 14:53:00|725.34|722.34|725.61|722.61|725.65|722.65|725.34|722.34|21
1609253590000|2020-12-29 14:53:10|725.55|722.55|725.23|722.23|725.55|722.55|725.04|722.04|28
1609253600000|2020-12-29 14:53:20|725.21|722.21|725.26|722.26|725.27|722.27|724.9|721.9|32
1609253610000|2020-12-29 14:53:30|725.25|722.25|724.93|721.93|725.25|722.25|724.93|721.93|33
1609253620000|2020-12-29 14:53:40|724.95|721.95|724.78|721.78|724.95|721.95|724.65|721.65|31
1609253630000|2020-12-29 14:53:50|724.79|721.79|724.93|721.93|725.15|722.15|724.79|721.79|35
1609253640000|2020-12-29 14:54:00|724.91|721.91|724.73|721.73|724.91|721.91|724.69|721.69|18
1609253650000|2020-12-29 14:54:10|724.72|721.72|724.84|721.84|724.86|721.86|724.72|721.72|15
1609253660000|2020-12-29 14:54:20|724.86|721.86|724.78|721.78|724.91|721.91|724.64|721.64|32
1609253670000|2020-12-29 14:54:30|724.77|721.77|724.55|721.55|724.8|721.8|724.54|721.54|24
1609253680000|2020-12-29 14:54:40|724.56|721.56|724.5|721.5|724.75|721.75|724.5|721.5|26
1609253690000|2020-12-29 14:54:50|724.57|721.57|724.48|721.48|724.61|721.61|724.48|721.48|18
1609253700000|2020-12-29 14:55:00|724.52|721.52|724.06|721.06|724.52|721.52|723.96|720.96|35
1609253710000|2020-12-29 14:55:10|723.7|720.7|723.95|720.95|723.99|720.99|723.7|720.7|25
1609253720000|2020-12-29 14:55:20|723.92|720.92|723.35|720.35|723.93|720.93|723.35|720.35|32
1609253730000|2020-12-29 14:55:30|723.33|720.33|723.53|720.53|723.53|720.53|723.31|720.31|27
1609253740000|2020-12-29 14:55:40|723.54|720.54|723.38|720.38|723.61|720.61|723.33|720.33|30
1609253750000|2020-12-29 14:55:50|723.39|720.39|723.34|720.34|723.39|720.39|723.33|720.33|11
1609253760000|2020-12-29 14:56:00|723.36|720.36|723.23|720.23|723.38|720.38|723.22|720.22|19
1609253770000|2020-12-29 14:56:10|723.24|720.24|722.79|719.79|723.26|720.26|722.79|719.79|27
1609253780000|2020-12-29 14:56:20|722.8|719.8|722.71|719.71|722.8|719.8|722.55|719.55|26
1609253790000|2020-12-29 14:56:30|722.73|719.73|722.61|719.61|723.05|720.05|722.56|719.56|31
1609253800000|2020-12-29 14:56:40|722.62|719.62|722.25|719.25|722.64|719.64|722.23|719.23|29
1609253810000|2020-12-29 14:56:50|722.3|719.3|721.89|718.89|722.32|719.32|721.85|718.85|19
1609253820000|2020-12-29 14:57:00|721.9|718.9|722.69|719.69|722.74|719.74|721.86|718.86|28
1609253830000|2020-12-29 14:57:10|722.73|719.73|722.16|719.16|722.73|719.73|722.15|719.15|33
1609253840000|2020-12-29 14:57:20|722.12|719.12|721.94|718.94|722.17|719.17|721.94|718.94|25
1609253850000|2020-12-29 14:57:30|721.95|718.95|721.8|718.8|722.03|719.03|721.74|718.74|29
1609253860000|2020-12-29 14:57:40|721.88|718.88|721.89|718.89|722.28|719.28|721.87|718.87|32
1609253870000|2020-12-29 14:57:50|721.88|718.88|721.81|718.81|721.88|718.88|721.81|718.81|12
1609253880000|2020-12-29 14:58:00|721.78|718.78|721.12|718.12|721.8|718.8|721.05|718.05|33
1609253890000|2020-12-29 14:58:10|721.07|718.07|721.37|718.37|721.44|718.44|720.88|717.88|37
1609253900000|2020-12-29 14:58:20|721.38|718.38|721.41|718.41|721.84|718.84|721.34|718.34|34
1609253910000|2020-12-29 14:58:30|721.32|718.32|721.29|718.29|721.38|718.38|721.17|718.17|35
1609253920000|2020-12-29 14:58:40|721.26|718.26|721.63|718.63|721.65|718.65|721.23|718.23|33
1609253930000|2020-12-29 14:58:50|721.67|718.67|722.01|719.01|722.07|719.07|721.67|718.67|32
1609253940000|2020-12-29 14:59:00|722.02|719.02|722.63|719.63|722.66|719.66|722|719|33
1609253950000|2020-12-29 14:59:10|722.66|719.66|722.61|719.61|723.04|720.04|722.61|719.61|30
1609253960000|2020-12-29 14:59:20|722.8|719.8|722.15|719.15|722.8|719.8|722.15|719.15|32
1609253970000|2020-12-29 14:59:30|722.18|719.18|722.94|719.94|722.94|719.94|722.15|719.15|27
1609253980000|2020-12-29 14:59:40|722.95|719.95|722.61|719.61|722.95|719.95|722.58|719.58|27
1609253990000|2020-12-29 14:59:50|722.56|719.56|722.8|719.8|722.8|719.8|722.53|719.53|31
1609254000000|2020-12-29 15:00:00|722.79|719.79|723.25|720.25|723.26|720.26|722.72|719.72|28
1609254010000|2020-12-29 15:00:10|723.26|720.26|723.22|720.22|723.35|720.35|723.21|720.21|18
1609254020000|2020-12-29 15:00:20|723.31|720.31|723.28|720.28|723.31|720.31|723.2|720.2|30
1609254030000|2020-12-29 15:00:30|723.29|720.29|723.1|720.1|723.49|720.49|723.1|720.1|28
1609254040000|2020-12-29 15:00:40|722.96|719.96|722.83|719.83|722.96|719.96|722.8|719.8|23
1609254050000|2020-12-29 15:00:50|722.88|719.88|722.58|719.58|723|720|722.57|719.57|24
1609254060000|2020-12-29 15:01:00|722.64|719.64|722.66|719.66|722.74|719.74|722.62|719.62|31
1609254070000|2020-12-29 15:01:10|722.7|719.7|722.7|719.7|722.71|719.71|722.63|719.63|22
1609254080000|2020-12-29 15:01:20|722.69|719.69|722.25|719.25|722.71|719.71|722.19|719.19|35
1609254090000|2020-12-29 15:01:30|722.19|719.19|722.12|719.12|722.19|719.19|721.94|718.94|36
1609254100000|2020-12-29 15:01:40|722.15|719.15|721.54|718.54|722.15|719.15|721.52|718.52|30
1609254110000|2020-12-29 15:01:50|721.52|718.52|721.5|718.5|721.71|718.71|721.44|718.44|28
1609254120000|2020-12-29 15:02:00|721.41|718.41|721.92|718.92|721.92|718.92|721.11|718.11|31
1609254130000|2020-12-29 15:02:10|721.91|718.91|722.11|719.11|722.36|719.36|721.9|718.9|35
1609254140000|2020-12-29 15:02:20|722.19|719.19|722.46|719.46|722.57|719.57|722.19|719.19|26
1609254150000|2020-12-29 15:02:30|722.41|719.41|722.25|719.25|722.53|719.53|722.25|719.25|26
1609254160000|2020-12-29 15:02:40|722.18|719.18|722.01|719.01|722.18|719.18|721.91|718.91|32
1609254170000|2020-12-29 15:02:50|722|719|722.84|719.84|722.86|719.86|722|719|32
1609254180000|2020-12-29 15:03:00|722.77|719.77|723.15|720.15|723.17|720.17|722.77|719.77|31
1609254190000|2020-12-29 15:03:10|723.23|720.23|723.34|720.34|723.52|720.52|723.23|720.23|25
1609254200000|2020-12-29 15:03:20|723.35|720.35|723.77|720.77|723.77|720.77|723.3|720.3|27
1609254210000|2020-12-29 15:03:30|723.74|720.74|724.06|721.06|724.08|721.08|723.73|720.73|15
1609254220000|2020-12-29 15:03:40|724.08|721.08|724.3|721.3|724.33|721.33|724.05|721.05|23
1609254230000|2020-12-29 15:03:50|724.33|721.33|724.54|721.54|724.66|721.66|724.12|721.12|30
1609254240000|2020-12-29 15:04:00|724.55|721.55|724.96|721.96|725.01|722.01|724.53|721.53|32
1609254250000|2020-12-29 15:04:10|724.95|721.95|725.37|722.37|725.37|722.37|724.95|721.95|38
1609254260000|2020-12-29 15:04:20|725.33|722.33|725.45|722.45|725.57|722.57|725.33|722.33|30
1609254270000|2020-12-29 15:04:30|725.44|722.44|725.44|722.44|725.49|722.49|725.44|722.44|22
1609254280000|2020-12-29 15:04:40|725.43|722.43|725.13|722.13|725.47|722.47|725.13|722.13|29
1609254290000|2020-12-29 15:04:50|725.15|722.15|725.17|722.17|725.17|722.17|725.13|722.13|9
1609254300000|2020-12-29 15:05:00|725.15|722.15|724.88|721.88|725.15|722.15|724.88|721.88|20
1609254310000|2020-12-29 15:05:10|724.9|721.9|724.81|721.81|725.05|722.05|724.64|721.64|28
1609254320000|2020-12-29 15:05:20|724.76|721.76|724.86|721.86|724.92|721.92|724.65|721.65|31
1609254330000|2020-12-29 15:05:30|724.88|721.88|725.28|722.28|725.28|722.28|724.85|721.85|31
1609254340000|2020-12-29 15:05:40|725.34|722.34|725.22|722.22|725.36|722.36|725.19|722.19|24
1609254350000|2020-12-29 15:05:50|725.19|722.19|725.32|722.32|725.34|722.34|725.1|722.1|19
1609254360000|2020-12-29 15:06:00|725.34|722.34|725.58|722.58|725.58|722.58|725.33|722.33|24
1609254370000|2020-12-29 15:06:10|725.47|722.47|725.84|722.84|725.86|722.86|725.47|722.47|30
1609254380000|2020-12-29 15:06:20|726.01|723.01|726|723|726.03|723.03|725.87|722.87|22
1609254390000|2020-12-29 15:06:30|726.01|723.01|726.23|723.23|726.26|723.26|725.88|722.88|27
1609254400000|2020-12-29 15:06:40|726.24|723.24|726.33|723.33|726.33|723.33|726.21|723.21|19
1609254410000|2020-12-29 15:06:50|726.31|723.31|726.26|723.26|726.31|723.31|726.22|723.22|21
1609254420000|2020-12-29 15:07:00|726.43|723.43|725.53|722.53|726.43|723.43|725.32|722.32|35
1609254430000|2020-12-29 15:07:10|725.46|722.46|725.6|722.6|725.6|722.6|725.23|722.23|29
1609254440000|2020-12-29 15:07:20|725.62|722.62|725.63|722.63|725.85|722.85|725.62|722.62|34
1609254450000|2020-12-29 15:07:30|725.6|722.6|725.54|722.54|725.6|722.6|725.53|722.53|25
1609254460000|2020-12-29 15:07:40|725.55|722.55|725.6|722.6|725.61|722.61|725.52|722.52|18
1609254470000|2020-12-29 15:07:50|725.67|722.67|725.72|722.72|725.83|722.83|725.67|722.67|21
1609254480000|2020-12-29 15:08:00|725.73|722.73|725.37|722.37|725.74|722.74|725.26|722.26|25
1609254490000|2020-12-29 15:08:10|725.33|722.33|725.27|722.27|725.33|722.33|725.08|722.08|31
1609254500000|2020-12-29 15:08:20|725.24|722.24|725.63|722.63|725.65|722.65|725.16|722.16|33
1609254510000|2020-12-29 15:08:30|725.62|722.62|725.68|722.68|725.81|722.81|725.62|722.62|30
1609254520000|2020-12-29 15:08:40|725.66|722.66|725.65|722.65|725.68|722.68|725.63|722.63|11
1609254530000|2020-12-29 15:08:50|725.63|722.63|725.7|722.7|725.7|722.7|725.5|722.5|25
1609254540000|2020-12-29 15:09:00|725.72|722.72|725.79|722.79|725.79|722.79|725.66|722.66|21
1609254550000|2020-12-29 15:09:10|725.78|722.78|725.91|722.91|725.91|722.91|725.78|722.78|29
1609254560000|2020-12-29 15:09:20|725.92|722.92|726.2|723.2|726.37|723.37|725.92|722.92|31
1609254570000|2020-12-29 15:09:30|726.19|723.19|726.27|723.27|726.27|723.27|726.17|723.17|18
1609254580000|2020-12-29 15:09:40|726.26|723.26|726.09|723.09|726.26|723.26|726.09|723.09|24
1609254590000|2020-12-29 15:09:50|726.11|723.11|726.04|723.04|726.11|723.11|726.02|723.02|15
1609254600000|2020-12-29 15:10:00|726.03|723.03|725.52|722.52|726.04|723.04|725.48|722.48|27
1609254610000|2020-12-29 15:10:10|725.51|722.51|725.5|722.5|725.55|722.55|725.5|722.5|18
1609254620000|2020-12-29 15:10:20|725.51|722.51|725.47|722.47|725.6|722.6|725.45|722.45|23
1609254630000|2020-12-29 15:10:30|725.45|722.45|725.67|722.67|725.67|722.67|725.45|722.45|16
1609254640000|2020-12-29 15:10:40|725.72|722.72|725.98|722.98|726.11|723.11|725.72|722.72|24
1609254650000|2020-12-29 15:10:50|725.99|722.99|726.4|723.4|726.4|723.4|725.98|722.98|21
1609254660000|2020-12-29 15:11:00|726.41|723.41|726.58|723.58|726.58|723.58|726.34|723.34|22
1609254670000|2020-12-29 15:11:10|726.57|723.57|726.93|723.93|726.95|723.95|726.53|723.53|28
1609254680000|2020-12-29 15:11:20|726.96|723.96|726.63|723.63|727.05|724.05|726.63|723.63|28
1609254690000|2020-12-29 15:11:30|726.66|723.66|726.64|723.64|726.78|723.78|726.61|723.61|26
1609254700000|2020-12-29 15:11:40|726.66|723.66|726.35|723.35|726.67|723.67|726.28|723.28|29
1609254710000|2020-12-29 15:11:50|726.33|723.33|726.31|723.31|726.34|723.34|726.26|723.26|25
1609254720000|2020-12-29 15:12:00|726.32|723.32|726.56|723.56|726.8|723.8|726.32|723.32|32
1609254730000|2020-12-29 15:12:10|726.57|723.57|726.68|723.68|726.73|723.73|726.57|723.57|27
1609254740000|2020-12-29 15:12:20|726.7|723.7|726.34|723.34|726.7|723.7|726.33|723.33|17
1609254750000|2020-12-29 15:12:30|726.33|723.33|726.11|723.11|726.36|723.36|726.11|723.11|27
1609254760000|2020-12-29 15:12:40|726.06|723.06|726.14|723.14|726.28|723.28|726.02|723.02|30
1609254770000|2020-12-29 15:12:50|726.11|723.11|725.79|722.79|726.11|723.11|725.76|722.76|26
1609254780000|2020-12-29 15:13:00|725.78|722.78|725.55|722.55|725.78|722.78|725.51|722.51|23
1609254790000|2020-12-29 15:13:10|725.57|722.57|725.62|722.62|725.62|722.62|725.53|722.53|19
1609254800000|2020-12-29 15:13:20|725.61|722.61|725.47|722.47|725.62|722.62|725.38|722.38|28
1609254810000|2020-12-29 15:13:30|725.46|722.46|725.42|722.42|725.46|722.46|725.4|722.4|24
1609254820000|2020-12-29 15:13:40|725.43|722.43|725.46|722.46|725.6|722.6|725.4|722.4|28
1609254830000|2020-12-29 15:13:50|725.43|722.43|724.95|721.95|725.46|722.46|724.88|721.88|29
1609254840000|2020-12-29 15:14:00|725.01|722.01|724.43|721.43|725.15|722.15|724.43|721.43|33
1609254850000|2020-12-29 15:14:10|724.48|721.48|723.99|720.99|724.5|721.5|723.98|720.98|29
1609254860000|2020-12-29 15:14:20|724.01|721.01|723.6|720.6|724.01|721.01|723.56|720.56|28
1609254870000|2020-12-29 15:14:30|723.59|720.59|723.6|720.6|723.68|720.68|723.44|720.44|34
1609254880000|2020-12-29 15:14:40|723.59|720.59|723.05|720.05|723.67|720.67|722.97|719.97|27
1609254890000|2020-12-29 15:14:50|723.02|720.02|722.76|719.76|723.02|720.02|722.68|719.68|31
1609254900000|2020-12-29 15:15:00|722.74|719.74|723.28|720.28|723.45|720.45|722.74|719.74|33
1609254910000|2020-12-29 15:15:10|723.3|720.3|722.92|719.92|723.33|720.33|722.89|719.89|34
1609254920000|2020-12-29 15:15:20|722.91|719.91|722.72|719.72|722.96|719.96|722.72|719.72|22
1609254930000|2020-12-29 15:15:30|722.79|719.79|722.41|719.41|722.8|719.8|722.14|719.14|31
1609254940000|2020-12-29 15:15:40|722.36|719.36|722.12|719.12|722.36|719.36|721.99|718.99|33
1609254950000|2020-12-29 15:15:50|722.15|719.15|722.05|719.05|722.16|719.16|721.87|718.87|30
1609254960000|2020-12-29 15:16:00|722.11|719.11|721.98|718.98|722.12|719.12|721.84|718.84|27
1609254970000|2020-12-29 15:16:10|721.94|718.94|722.47|719.47|722.47|719.47|721.93|718.93|27
1609254980000|2020-12-29 15:16:20|722.51|719.51|722.33|719.33|722.51|719.51|722.16|719.16|32
1609254990000|2020-12-29 15:16:30|722.32|719.32|722.22|719.22|722.45|719.45|722.06|719.06|32
1609255000000|2020-12-29 15:16:40|722.3|719.3|721.98|718.98|722.3|719.3|721.7|718.7|30
1609255010000|2020-12-29 15:16:50|721.96|718.96|722.53|719.53|722.6|719.6|721.85|718.85|35
1609255020000|2020-12-29 15:17:00|722.5|719.5|722.44|719.44|722.52|719.52|722.34|719.34|30
1609255030000|2020-12-29 15:17:10|722.52|719.52|722.19|719.19|722.53|719.53|722.03|719.03|32
1609255040000|2020-12-29 15:17:20|722.12|719.12|721.95|718.95|722.33|719.33|721.93|718.93|36
1609255050000|2020-12-29 15:17:30|722.03|719.03|722.05|719.05|722.13|719.13|721.94|718.94|26
1609255060000|2020-12-29 15:17:40|722.07|719.07|722.01|719.01|722.12|719.12|721.95|718.95|32
1609255070000|2020-12-29 15:17:50|721.99|718.99|721.86|718.86|722.02|719.02|721.81|718.81|21
1609255080000|2020-12-29 15:18:00|721.83|718.83|721.88|718.88|721.94|718.94|721.83|718.83|23
1609255090000|2020-12-29 15:18:10|721.89|718.89|721.63|718.63|721.89|718.89|721.45|718.45|32
1609255100000|2020-12-29 15:18:20|721.67|718.67|721.69|718.69|721.86|718.86|721.67|718.67|32
1609255110000|2020-12-29 15:18:30|721.7|718.7|721.93|718.93|721.93|718.93|721.69|718.69|19
1609255120000|2020-12-29 15:18:40|721.99|718.99|722.16|719.16|722.4|719.4|721.95|718.95|26
1609255130000|2020-12-29 15:18:50|722.11|719.11|721.79|718.79|722.11|719.11|721.77|718.77|26
1609255140000|2020-12-29 15:19:00|721.7|718.7|721.61|718.61|721.7|718.7|721.53|718.53|21
1609255150000|2020-12-29 15:19:10|721.65|718.65|721.77|718.77|721.8|718.8|721.62|718.62|24
1609255160000|2020-12-29 15:19:20|721.78|718.78|721.86|718.86|721.86|718.86|721.77|718.77|18
1609255170000|2020-12-29 15:19:30|721.85|718.85|721.83|718.83|721.86|718.86|721.81|718.81|16
1609255180000|2020-12-29 15:19:40|721.84|718.84|721.63|718.63|721.84|718.84|721.59|718.59|19
1609255190000|2020-12-29 15:19:50|721.6|718.6|721.61|718.61|721.66|718.66|721.6|718.6|25
1609255200000|2020-12-29 15:20:00|721.6|718.6|721.39|718.39|721.6|718.6|721.38|718.38|22
1609255210000|2020-12-29 15:20:10|721.26|718.26|721.09|718.09|721.31|718.31|720.97|717.97|32
1609255220000|2020-12-29 15:20:20|721.1|718.1|720.97|717.97|721.1|718.1|720.9|717.9|21
1609255230000|2020-12-29 15:20:30|720.94|717.94|720.95|717.95|720.99|717.99|720.9|717.9|22
1609255240000|2020-12-29 15:20:40|720.97|717.97|721.11|718.11|721.17|718.17|720.94|717.94|22
1609255250000|2020-12-29 15:20:50|721.16|718.16|720.94|717.94|721.18|718.18|720.94|717.94|24
1609255260000|2020-12-29 15:21:00|720.96|717.96|721.26|718.26|721.26|718.26|720.96|717.96|22
1609255270000|2020-12-29 15:21:10|721.24|718.24|721.37|718.37|721.51|718.51|721.23|718.23|29
1609255280000|2020-12-29 15:21:20|721.38|718.38|721.32|718.32|721.38|718.38|721.28|718.28|18
1609255290000|2020-12-29 15:21:30|721.31|718.31|721.32|718.32|721.32|718.32|721.29|718.29|10
1609255300000|2020-12-29 15:21:40|721.31|718.31|721.33|718.33|721.35|718.35|721.3|718.3|16
1609255310000|2020-12-29 15:21:50|721.34|718.34|721.23|718.23|721.34|718.34|721.23|718.23|17
1609255320000|2020-12-29 15:22:00|721.22|718.22|721.14|718.14|721.22|718.22|721.1|718.1|25
1609255330000|2020-12-29 15:22:10|721.15|718.15|721.15|718.15|721.23|718.23|721.11|718.11|24
1609255340000|2020-12-29 15:22:20|721.14|718.14|720.86|717.86|721.15|718.15|720.86|717.86|31
1609255350000|2020-12-29 15:22:30|720.85|717.85|720.6|717.6|720.85|717.85|720.54|717.54|33
1609255360000|2020-12-29 15:22:40|720.61|717.61|720.46|717.46|720.61|717.61|720.45|717.45|26
1609255370000|2020-12-29 15:22:50|720.44|717.44|720.36|717.36|720.46|717.46|720.34|717.34|21
1609255380000|2020-12-29 15:23:00|720.34|717.34|720.17|717.17|720.38|717.38|720.17|717.17|19
1609255390000|2020-12-29 15:23:10|720.15|717.15|719.81|716.81|720.15|717.15|719.79|716.79|29
1609255400000|2020-12-29 15:23:20|719.95|716.95|719.21|716.21|719.96|716.96|719.09|716.09|29
1609255410000|2020-12-29 15:23:30|719.31|716.31|717.93|714.93|719.35|716.35|717.71|714.71|31
1609255420000|2020-12-29 15:23:40|717.8|714.8|717.75|714.75|717.88|714.88|717.39|714.39|35
1609255430000|2020-12-29 15:23:50|717.76|714.76|716.5|713.5|717.76|714.76|716.5|713.5|34
1609255440000|2020-12-29 15:24:00|716.6|713.6|716.7|713.7|717.23|714.23|715.93|712.93|37
1609255450000|2020-12-29 15:24:10|716.84|713.84|716.37|713.37|717.1|714.1|715.96|712.96|37
1609255460000|2020-12-29 15:24:20|716.38|713.38|717.49|714.49|717.63|714.63|716.36|713.36|34
1609255470000|2020-12-29 15:24:30|717.52|714.52|717.67|714.67|717.71|714.71|717.46|714.46|35
1609255480000|2020-12-29 15:24:40|717.68|714.68|717.5|714.5|717.68|714.68|717.37|714.37|30
1609255490000|2020-12-29 15:24:50|717.51|714.51|717.73|714.73|717.81|714.81|717.4|714.4|32
1609255500000|2020-12-29 15:25:00|717.76|714.76|718.09|715.09|718.09|715.09|717.76|714.76|34
1609255510000|2020-12-29 15:25:10|718.14|715.14|718.04|715.04|718.18|715.18|717.74|714.74|33
1609255520000|2020-12-29 15:25:20|718.03|715.03|718.58|715.58|718.65|715.65|717.91|714.91|31
1609255530000|2020-12-29 15:25:30|718.56|715.56|718.54|715.54|718.63|715.63|718.54|715.54|27
1609255540000|2020-12-29 15:25:40|718.56|715.56|718.69|715.69|718.71|715.71|718.55|715.55|27
1609255550000|2020-12-29 15:25:50|718.66|715.66|718.57|715.57|718.75|715.75|718.55|715.55|27
1609255560000|2020-12-29 15:26:00|718.53|715.53|717.71|714.71|718.53|715.53|717.67|714.67|32
1609255570000|2020-12-29 15:26:10|717.72|714.72|718.16|715.16|718.32|715.32|717.72|714.72|35
1609255580000|2020-12-29 15:26:20|718.19|715.19|717.67|714.67|718.23|715.23|717.67|714.67|32
1609255590000|2020-12-29 15:26:30|717.58|714.58|717.36|714.36|717.64|714.64|717.36|714.36|26
1609255600000|2020-12-29 15:26:40|717.44|714.44|717.43|714.43|717.57|714.57|717.33|714.33|34
1609255610000|2020-12-29 15:26:50|717.44|714.44|717.1|714.1|717.46|714.46|717.09|714.09|27
1609255620000|2020-12-29 15:27:00|717.14|714.14|717.57|714.57|717.88|714.88|717.1|714.1|34
1609255630000|2020-12-29 15:27:10|717.47|714.47|717.86|714.86|717.9|714.9|717.39|714.39|33
1609255640000|2020-12-29 15:27:20|717.9|714.9|717.72|714.72|717.93|714.93|717.56|714.56|39
1609255650000|2020-12-29 15:27:30|717.73|714.73|717.45|714.45|717.73|714.73|717.28|714.28|38
1609255660000|2020-12-29 15:27:40|717.48|714.48|717.92|714.92|717.94|714.94|717.47|714.47|30
1609255670000|2020-12-29 15:27:50|717.89|714.89|718.38|715.38|718.47|715.47|717.86|714.86|30
1609255680000|2020-12-29 15:28:00|718.39|715.39|718.25|715.25|718.41|715.41|718.15|715.15|28
1609255690000|2020-12-29 15:28:10|718.26|715.26|718.45|715.45|718.48|715.48|718.26|715.26|24
1609255700000|2020-12-29 15:28:20|718.46|715.46|718.18|715.18|718.46|715.46|718.09|715.09|29
1609255710000|2020-12-29 15:28:30|718.19|715.19|718.41|715.41|718.45|715.45|718.19|715.19|32
1609255720000|2020-12-29 15:28:40|718.4|715.4|718.53|715.53|718.53|715.53|718.36|715.36|20
1609255730000|2020-12-29 15:28:50|718.52|715.52|718.28|715.28|718.52|715.52|718.27|715.27|24
1609255740000|2020-12-29 15:29:00|718.27|715.27|718.01|715.01|718.27|715.27|718.01|715.01|23
1609255750000|2020-12-29 15:29:10|717.98|714.98|718|715|718|715|717.94|714.94|18
1609255760000|2020-12-29 15:29:20|717.97|714.97|718.41|715.41|718.48|715.48|717.97|714.97|26
1609255770000|2020-12-29 15:29:30|718.44|715.44|718.3|715.3|718.44|715.44|718.29|715.29|13
1609255780000|2020-12-29 15:29:40|718.32|715.32|718.52|715.52|718.57|715.57|718.32|715.32|25
1609255790000|2020-12-29 15:29:50|718.5|715.5|718.61|715.61|718.61|715.61|718.5|715.5|23
1609255800000|2020-12-29 15:30:00|718.59|715.59|718.8|715.8|718.87|715.87|718.59|715.59|22
1609255810000|2020-12-29 15:30:10|718.82|715.82|719|716|719|716|718.82|715.82|28
1609255820000|2020-12-29 15:30:20|719.01|716.01|718.76|715.76|719.07|716.07|718.76|715.76|22
1609255830000|2020-12-29 15:30:30|718.71|715.71|718.89|715.89|718.89|715.89|718.5|715.5|26
1609255840000|2020-12-29 15:30:40|718.93|715.93|718.9|715.9|718.94|715.94|718.61|715.61|30
1609255850000|2020-12-29 15:30:50|718.91|715.91|719.1|716.1|719.14|716.14|718.86|715.86|22
1609255860000|2020-12-29 15:31:00|719.14|716.14|718.67|715.67|719.15|716.15|718.62|715.62|27
1609255870000|2020-12-29 15:31:10|718.66|715.66|718.73|715.73|718.73|715.73|718.53|715.53|21
1609255880000|2020-12-29 15:31:20|718.79|715.79|718.36|715.36|718.81|715.81|718.32|715.32|22
1609255890000|2020-12-29 15:31:30|718.35|715.35|718.53|715.53|718.57|715.57|718.35|715.35|18
1609255900000|2020-12-29 15:31:40|718.46|715.46|718.26|715.26|718.5|715.5|718.2|715.2|25
1609255910000|2020-12-29 15:31:50|718.27|715.27|718.3|715.3|718.3|715.3|718.24|715.24|7
1609255920000|2020-12-29 15:32:00|718.27|715.27|718.38|715.38|718.39|715.39|718.25|715.25|17
1609255930000|2020-12-29 15:32:10|718.39|715.39|718.37|715.37|718.39|715.39|718.24|715.24|26
1609255940000|2020-12-29 15:32:20|718.39|715.39|718.29|715.29|718.39|715.39|718.27|715.27|22
1609255950000|2020-12-29 15:32:30|718.27|715.27|718.38|715.38|718.41|715.41|718.27|715.27|21
1609255960000|2020-12-29 15:32:40|718.36|715.36|718.48|715.48|718.48|715.48|718.35|715.35|19
1609255970000|2020-12-29 15:32:50|718.53|715.53|718.73|715.73|718.74|715.74|718.47|715.47|27
1609255980000|2020-12-29 15:33:00|718.74|715.74|719.05|716.05|719.12|716.12|718.74|715.74|26
1609255990000|2020-12-29 15:33:10|719.11|716.11|719.13|716.13|719.14|716.14|719.09|716.09|16
1609256000000|2020-12-29 15:33:20|719.14|716.14|719.37|716.37|719.37|716.37|719.11|716.11|10
1609256010000|2020-12-29 15:33:30|719.38|716.38|719.74|716.74|719.74|716.74|719.38|716.38|17
1609256020000|2020-12-29 15:33:40|719.73|716.73|719.81|716.81|719.83|716.83|719.73|716.73|16
1609256030000|2020-12-29 15:33:50|719.83|716.83|719.97|716.97|720.03|717.03|719.81|716.81|21
1609256040000|2020-12-29 15:34:00|719.96|716.96|719.33|716.33|720|717|719.29|716.29|32
1609256050000|2020-12-29 15:34:10|719.32|716.32|719.24|716.24|719.37|716.37|719.2|716.2|28
1609256060000|2020-12-29 15:34:20|719.23|716.23|719.34|716.34|719.59|716.59|719.23|716.23|33
1609256070000|2020-12-29 15:34:30|719.29|716.29|719.29|716.29|719.31|716.31|719.23|716.23|25
1609256080000|2020-12-29 15:34:40|719.28|716.28|719.2|716.2|719.28|716.28|719.18|716.18|18
1609256090000|2020-12-29 15:34:50|719.22|716.22|719.3|716.3|719.45|716.45|719.22|716.22|26
1609256100000|2020-12-29 15:35:00|719.28|716.28|719.85|716.85|719.85|716.85|719.26|716.26|24
1609256110000|2020-12-29 15:35:10|719.86|716.86|719.72|716.72|719.95|716.95|719.72|716.72|25
1609256120000|2020-12-29 15:35:20|719.69|716.69|719.9|716.9|719.92|716.92|719.69|716.69|24
1609256130000|2020-12-29 15:35:30|719.92|716.92|719.92|716.92|719.94|716.94|719.88|716.88|21
1609256140000|2020-12-29 15:35:40|719.94|716.94|719.91|716.91|720.05|717.05|719.91|716.91|20
1609256150000|2020-12-29 15:35:50|719.9|716.9|719.73|716.73|719.92|716.92|719.68|716.68|21
1609256160000|2020-12-29 15:36:00|719.7|716.7|719.84|716.84|719.85|716.85|719.63|716.63|26
1609256170000|2020-12-29 15:36:10|719.85|716.85|719.69|716.69|719.85|716.85|719.57|716.57|23
1609256180000|2020-12-29 15:36:20|719.71|716.71|718.84|715.84|719.71|716.71|718.84|715.84|31
1609256190000|2020-12-29 15:36:30|718.86|715.86|719.35|716.35|719.36|716.36|718.7|715.7|24
1609256200000|2020-12-29 15:36:40|719.36|716.36|719.33|716.33|719.5|716.5|719.32|716.32|20
1609256210000|2020-12-29 15:36:50|719.32|716.32|719.52|716.52|719.65|716.65|719.29|716.29|26
1609256220000|2020-12-29 15:37:00|719.48|716.48|719.58|716.58|719.61|716.61|719.47|716.47|26
1609256230000|2020-12-29 15:37:10|719.59|716.59|719.99|716.99|719.99|716.99|719.58|716.58|24
1609256240000|2020-12-29 15:37:20|719.98|716.98|719.88|716.88|720.09|717.09|719.88|716.88|24
1609256250000|2020-12-29 15:37:30|719.89|716.89|719.94|716.94|719.95|716.95|719.86|716.86|12
1609256260000|2020-12-29 15:37:40|719.96|716.96|720.1|717.1|720.1|717.1|719.96|716.96|21
1609256270000|2020-12-29 15:37:50|720.17|717.17|720.2|717.2|720.25|717.25|720.01|717.01|26
1609256280000|2020-12-29 15:38:00|720.21|717.21|720.49|717.49|720.49|717.49|720.21|717.21|23
1609256290000|2020-12-29 15:38:10|720.48|717.48|720.71|717.71|720.72|717.72|720.42|717.42|24
1609256300000|2020-12-29 15:38:20|721.06|718.06|721.04|718.04|721.19|718.19|721.04|718.04|21
1609256310000|2020-12-29 15:38:30|721.05|718.05|721.46|718.46|721.46|718.46|721.05|718.05|24
1609256320000|2020-12-29 15:38:40|721.45|718.45|721.37|718.37|721.47|718.47|721.22|718.22|28
1609256330000|2020-12-29 15:38:50|721.35|718.35|721.8|718.8|721.81|718.81|721.32|718.32|26
1609256340000|2020-12-29 15:39:00|721.82|718.82|721.22|718.22|721.87|718.87|721.22|718.22|29
1609256350000|2020-12-29 15:39:10|721.21|718.21|721.55|718.55|721.55|718.55|721.19|718.19|31
1609256360000|2020-12-29 15:39:20|721.5|718.5|721.2|718.2|721.5|718.5|721.2|718.2|23
1609256370000|2020-12-29 15:39:30|721.19|718.19|721.02|718.02|721.27|718.27|721.02|718.02|26
1609256380000|2020-12-29 15:39:40|721.03|718.03|720.99|717.99|721.05|718.05|720.98|717.98|12
1609256390000|2020-12-29 15:39:50|720.98|717.98|721|718|721.02|718.02|720.98|717.98|12
1609256400000|2020-12-29 15:40:00|721.03|718.03|721.33|718.33|721.36|718.36|721|718|25
1609256410000|2020-12-29 15:40:10|721.35|718.35|721.29|718.29|721.35|718.35|721.28|718.28|15
1609256420000|2020-12-29 15:40:20|721.28|718.28|721.36|718.36|721.36|718.36|721.28|718.28|21
1609256430000|2020-12-29 15:40:30|721.44|718.44|721.49|718.49|721.51|718.51|721.42|718.42|28
1609256440000|2020-12-29 15:40:40|721.51|718.51|721.2|718.2|721.55|718.55|721.2|718.2|22
1609256450000|2020-12-29 15:40:50|721.19|718.19|721.02|718.02|721.21|718.21|721.02|718.02|18
1609256460000|2020-12-29 15:41:00|721.04|718.04|721.08|718.08|721.09|718.09|721.01|718.01|17
1609256470000|2020-12-29 15:41:10|721.01|718.01|720.89|717.89|721.03|718.03|720.89|717.89|23
1609256480000|2020-12-29 15:41:20|720.88|717.88|720.72|717.72|720.91|717.91|720.72|717.72|10
1609256490000|2020-12-29 15:41:30|720.7|717.7|720.68|717.68|720.78|717.78|720.6|717.6|16
1609256500000|2020-12-29 15:41:40|720.72|717.72|719.42|716.42|720.72|717.72|719.42|716.42|34
1609256510000|2020-12-29 15:41:50|719.4|716.4|719.61|716.61|719.61|716.61|719.26|716.26|34
1609256520000|2020-12-29 15:42:00|719.6|716.6|719.41|716.41|719.62|716.62|719.41|716.41|25
1609256530000|2020-12-29 15:42:10|719.38|716.38|719.22|716.22|719.38|716.38|719.19|716.19|24
1609256540000|2020-12-29 15:42:20|719.19|716.19|718.92|715.92|719.2|716.2|718.91|715.91|29
1609256550000|2020-12-29 15:42:30|718.97|715.97|717.8|714.8|718.97|715.97|717.7|714.7|31
1609256560000|2020-12-29 15:42:40|717.79|714.79|717.81|714.81|717.88|714.88|717.59|714.59|31
1609256570000|2020-12-29 15:42:50|717.83|714.83|717.88|714.88|718.02|715.02|717.79|714.79|33
1609256580000|2020-12-29 15:43:00|717.9|714.9|717.81|714.81|717.9|714.9|717.79|714.79|28
1609256590000|2020-12-29 15:43:10|717.8|714.8|717.52|714.52|717.8|714.8|717.5|714.5|21
1609256600000|2020-12-29 15:43:20|717.49|714.49|717.6|714.6|717.74|714.74|717.49|714.49|33
1609256610000|2020-12-29 15:43:30|717.61|714.61|718.02|715.02|718.02|715.02|717.61|714.61|24
1609256620000|2020-12-29 15:43:40|718.04|715.04|717.77|714.77|718.2|715.2|717.73|714.73|34
1609256630000|2020-12-29 15:43:50|717.76|714.76|717.65|714.65|717.8|714.8|717.63|714.63|23
1609256640000|2020-12-29 15:44:00|717.66|714.66|717.46|714.46|717.66|714.66|717.42|714.42|26
1609256650000|2020-12-29 15:44:10|717.47|714.47|718.12|715.12|718.12|715.12|717.44|714.44|30
1609256660000|2020-12-29 15:44:20|718.11|715.11|718.58|715.58|718.58|715.58|718.11|715.11|31
1609256670000|2020-12-29 15:44:30|718.67|715.67|719.43|716.43|719.47|716.47|718.67|715.67|36
1609256680000|2020-12-29 15:44:40|719.54|716.54|719.46|716.46|719.54|716.54|719.44|716.44|17
1609256690000|2020-12-29 15:44:50|719.47|716.47|720.24|717.24|720.24|717.24|719.37|716.37|28
1609256700000|2020-12-29 15:45:00|720.25|717.25|720.36|717.36|720.47|717.47|720.22|717.22|28
1609256710000|2020-12-29 15:45:10|720.38|717.38|720.52|717.52|720.53|717.53|720.3|717.3|28
1609256720000|2020-12-29 15:45:20|720.51|717.51|720.52|717.52|720.6|717.6|720.49|717.49|32
1609256730000|2020-12-29 15:45:30|720.51|717.51|720.4|717.4|720.55|717.55|720.35|717.35|32
1609256740000|2020-12-29 15:45:40|720.37|717.37|720.55|717.55|720.55|717.55|720.37|717.37|28
1609256750000|2020-12-29 15:45:50|720.54|717.54|721.21|718.21|721.24|718.24|720.52|717.52|31
1609256760000|2020-12-29 15:46:00|721.22|718.22|721.78|718.78|721.85|718.85|721.21|718.21|33
1609256770000|2020-12-29 15:46:10|721.76|718.76|721.86|718.86|721.86|718.86|721.68|718.68|28
1609256780000|2020-12-29 15:46:20|721.85|718.85|721.99|718.99|721.99|718.99|721.85|718.85|25
1609256790000|2020-12-29 15:46:30|722|719|721.79|718.79|722|719|721.66|718.66|29
1609256800000|2020-12-29 15:46:40|721.76|718.76|722.03|719.03|722.28|719.28|721.76|718.76|31
1609256810000|2020-12-29 15:46:50|722.02|719.02|722.1|719.1|722.2|719.2|721.74|718.74|33
1609256820000|2020-12-29 15:47:00|722.11|719.11|721.93|718.93|722.11|719.11|721.87|718.87|33
1609256830000|2020-12-29 15:47:10|721.92|718.92|721.77|718.77|721.95|718.95|721.73|718.73|30
1609256840000|2020-12-29 15:47:20|721.73|718.73|721.92|718.92|721.92|718.92|721.65|718.65|30
1609256850000|2020-12-29 15:47:30|721.91|718.91|721.95|718.95|722.04|719.04|721.9|718.9|21
1609256860000|2020-12-29 15:47:40|721.94|718.94|721.98|718.98|722.08|719.08|721.89|718.89|25
1609256870000|2020-12-29 15:47:50|721.97|718.97|721.77|718.77|722.02|719.02|721.75|718.75|23
1609256880000|2020-12-29 15:48:00|721.78|718.78|722.01|719.01|722.05|719.05|721.76|718.76|23
1609256890000|2020-12-29 15:48:10|722.02|719.02|722.13|719.13|722.13|719.13|722.02|719.02|18
1609256900000|2020-12-29 15:48:20|722.14|719.14|722.15|719.15|722.16|719.16|722.13|719.13|8
1609256910000|2020-12-29 15:48:30|722.14|719.14|721.82|718.82|722.16|719.16|721.82|718.82|26
1609256920000|2020-12-29 15:48:40|721.85|718.85|721.54|718.54|721.85|718.85|721.54|718.54|25
1609256930000|2020-12-29 15:48:50|721.49|718.49|721.42|718.42|721.5|718.5|721.36|718.36|30
1609256940000|2020-12-29 15:49:00|721.43|718.43|721.74|718.74|721.75|718.75|721.42|718.42|22
1609256950000|2020-12-29 15:49:10|721.66|718.66|721.55|718.55|721.66|718.66|721.43|718.43|30
1609256960000|2020-12-29 15:49:20|721.57|718.57|721.5|718.5|721.6|718.6|721.5|718.5|28
1609256970000|2020-12-29 15:49:30|721.47|718.47|721.38|718.38|721.54|718.54|721.38|718.38|30
1609256980000|2020-12-29 15:49:40|721.41|718.41|720.94|717.94|721.41|718.41|720.94|717.94|28
1609256990000|2020-12-29 15:49:50|720.95|717.95|720.81|717.81|720.95|717.95|720.8|717.8|34
1609257000000|2020-12-29 15:50:00|720.8|717.8|721.11|718.11|721.11|718.11|720.4|717.4|34
1609257010000|2020-12-29 15:50:10|721.09|718.09|720.95|717.95|721.09|718.09|720.85|717.85|31
1609257020000|2020-12-29 15:50:20|720.94|717.94|721.01|718.01|721.01|718.01|720.88|717.88|29
1609257030000|2020-12-29 15:50:30|721|718|720.97|717.97|721.14|718.14|720.97|717.97|26
1609257040000|2020-12-29 15:50:40|720.92|717.92|720.71|717.71|720.92|717.92|720.61|717.61|35
1609257050000|2020-12-29 15:50:50|720.77|717.77|720.91|717.91|720.94|717.94|720.74|717.74|28
1609257060000|2020-12-29 15:51:00|720.9|717.9|721.41|718.41|721.42|718.42|720.9|717.9|27
1609257070000|2020-12-29 15:51:10|721.38|718.38|721.24|718.24|721.38|718.38|721.23|718.23|28
1609257080000|2020-12-29 15:51:20|721.23|718.23|720.55|717.55|721.24|718.24|720.54|717.54|27
1609257090000|2020-12-29 15:51:30|720.57|717.57|720.57|717.57|720.58|717.58|720.53|717.53|16
1609257100000|2020-12-29 15:51:40|720.56|717.56|720.48|717.48|720.56|717.56|720.45|717.45|20
1609257110000|2020-12-29 15:51:50|720.36|717.36|719.89|716.89|720.49|717.49|719.89|716.89|22
1609257120000|2020-12-29 15:52:00|719.88|716.88|719.86|716.86|720.09|717.09|719.66|716.66|30
1609257130000|2020-12-29 15:52:10|719.84|716.84|720.01|717.01|720.1|717.1|719.83|716.83|30
1609257140000|2020-12-29 15:52:20|720.05|717.05|720.05|717.05|720.13|717.13|720.01|717.01|25
1609257150000|2020-12-29 15:52:30|720.06|717.06|719.83|716.83|720.49|717.49|719.83|716.83|33
1609257160000|2020-12-29 15:52:40|719.87|716.87|719.66|716.66|719.9|716.9|719.6|716.6|32
1609257170000|2020-12-29 15:52:50|719.61|716.61|720.18|717.18|720.19|717.19|719.61|716.61|31
1609257180000|2020-12-29 15:53:00|720.15|717.15|719.99|716.99|720.15|717.15|719.98|716.98|32
1609257190000|2020-12-29 15:53:10|720.03|717.03|719.76|716.76|720.04|717.04|719.76|716.76|31
1609257200000|2020-12-29 15:53:20|719.77|716.77|719.88|716.88|720|717|719.59|716.59|32
1609257210000|2020-12-29 15:53:30|719.89|716.89|719.51|716.51|719.89|716.89|719.47|716.47|27
1609257220000|2020-12-29 15:53:40|719.48|716.48|719.86|716.86|719.91|716.91|719.48|716.48|33
1609257230000|2020-12-29 15:53:50|719.85|716.85|719.45|716.45|719.87|716.87|719.45|716.45|29
1609257240000|2020-12-29 15:54:00|719.46|716.46|719.72|716.72|719.83|716.83|719.46|716.46|36
1609257250000|2020-12-29 15:54:10|719.73|716.73|720.32|717.32|720.32|717.32|719.66|716.66|33
1609257260000|2020-12-29 15:54:20|720.34|717.34|720.23|717.23|720.39|717.39|720.23|717.23|32
1609257270000|2020-12-29 15:54:30|720.24|717.24|720.11|717.11|720.24|717.24|719.88|716.88|29
1609257280000|2020-12-29 15:54:40|720.12|717.12|720|717|720.16|717.16|719.96|716.96|32
1609257290000|2020-12-29 15:54:50|719.99|716.99|719.97|716.97|720.02|717.02|719.95|716.95|17
1609257300000|2020-12-29 15:55:00|719.96|716.96|719.93|716.93|720.02|717.02|719.93|716.93|25
1609257310000|2020-12-29 15:55:10|719.92|716.92|720.11|717.11|720.11|717.11|719.92|716.92|22
1609257320000|2020-12-29 15:55:20|720.1|717.1|720.12|717.12|720.14|717.14|720.07|717.07|22
1609257330000|2020-12-29 15:55:30|720.13|717.13|720.14|717.14|720.32|717.32|720.11|717.11|29
1609257340000|2020-12-29 15:55:40|720.16|717.16|720.22|717.22|720.27|717.27|720.15|717.15|31
1609257350000|2020-12-29 15:55:50|720.19|717.19|720.47|717.47|720.47|717.47|720.17|717.17|31
1609257360000|2020-12-29 15:56:00|720.49|717.49|721.45|718.45|721.45|718.45|720.48|717.48|33
1609257370000|2020-12-29 15:56:10|721.39|718.39|721.45|718.45|721.46|718.46|721.23|718.23|34
1609257380000|2020-12-29 15:56:20|721.44|718.44|721.45|718.45|721.51|718.51|721.4|718.4|33
1609257390000|2020-12-29 15:56:30|721.46|718.46|721.37|718.37|721.57|718.57|721.34|718.34|34
1609257400000|2020-12-29 15:56:40|721.32|718.32|721.14|718.14|721.4|718.4|721.14|718.14|31
1609257410000|2020-12-29 15:56:50|721.13|718.13|720.93|717.93|721.13|718.13|720.93|717.93|33
1609257420000|2020-12-29 15:57:00|720.95|717.95|720.92|717.92|721.04|718.04|720.91|717.91|30
1609257430000|2020-12-29 15:57:10|720.94|717.94|721.07|718.07|721.1|718.1|720.86|717.86|28
1609257440000|2020-12-29 15:57:20|721.08|718.08|720.9|717.9|721.08|718.08|720.83|717.83|29
1609257450000|2020-12-29 15:57:30|720.91|717.91|720.75|717.75|720.95|717.95|720.75|717.75|29
1609257460000|2020-12-29 15:57:40|720.73|717.73|720.12|717.12|720.75|717.75|720.12|717.12|25
1609257470000|2020-12-29 15:57:50|720.14|717.14|720.21|717.21|720.24|717.24|720.11|717.11|22
1609257480000|2020-12-29 15:58:00|720.19|717.19|720.16|717.16|720.24|717.24|720.11|717.11|28
1609257490000|2020-12-29 15:58:10|720.14|717.14|720.08|717.08|720.14|717.14|719.92|716.92|27
1609257500000|2020-12-29 15:58:20|720.07|717.07|719.86|716.86|720.18|717.18|719.85|716.85|29
1609257510000|2020-12-29 15:58:30|719.85|716.85|720.02|717.02|720.15|717.15|719.83|716.83|30
1609257520000|2020-12-29 15:58:40|720.04|717.04|719.82|716.82|720.13|717.13|719.82|716.82|22
1609257530000|2020-12-29 15:58:50|719.83|716.83|719.65|716.65|719.85|716.85|719.61|716.61|21
1609257540000|2020-12-29 15:59:00|719.66|716.66|719.49|716.49|719.66|716.66|719.48|716.48|22
1609257550000|2020-12-29 15:59:10|719.48|716.48|719.63|716.63|719.65|716.65|719.47|716.47|23
1609257560000|2020-12-29 15:59:20|719.61|716.61|720.09|717.09|720.09|717.09|719.58|716.58|26
1609257570000|2020-12-29 15:59:30|720.08|717.08|719.86|716.86|720.18|717.18|719.86|716.86|27
1609257580000|2020-12-29 15:59:40|719.83|716.83|719.71|716.71|719.83|716.83|719.52|716.52|24
1609257590000|2020-12-29 15:59:50|719.7|716.7|719.82|716.82|719.91|716.91|719.65|716.65|29
1609257600000|2020-12-29 16:00:00|719.85|716.85|719.77|716.77|720.11|717.11|719.74|716.74|31
1609257610000|2020-12-29 16:00:10|719.76|716.76|719.38|716.38|719.78|716.78|719.15|716.15|35
1609257620000|2020-12-29 16:00:20|719.26|716.26|718.38|715.38|719.26|716.26|718.36|715.36|25
1609257630000|2020-12-29 16:00:30|718.39|715.39|717.54|714.54|718.39|715.39|717.51|714.51|35
1609257640000|2020-12-29 16:00:40|717.63|714.63|717.41|714.41|717.88|714.88|717.38|714.38|36
1609257650000|2020-12-29 16:00:50|717.42|714.42|717.37|714.37|717.63|714.63|717.32|714.32|34
1609257660000|2020-12-29 16:01:00|717.36|714.36|718.07|715.07|718.07|715.07|716.97|713.97|31
1609257670000|2020-12-29 16:01:10|718.09|715.09|717.85|714.85|718.35|715.35|717.78|714.78|35
1609257680000|2020-12-29 16:01:20|717.9|714.9|717.53|714.53|718|715|717.53|714.53|31
1609257690000|2020-12-29 16:01:30|717.6|714.6|717.56|714.56|717.7|714.7|717.53|714.53|28
1609257700000|2020-12-29 16:01:40|717.58|714.58|717.05|714.05|717.6|714.6|717.05|714.05|32
1609257710000|2020-12-29 16:01:50|717.13|714.13|715.81|712.81|717.13|714.13|715.76|712.76|32
1609257720000|2020-12-29 16:02:00|715.95|712.95|717.02|714.02|717.02|714.02|715.83|712.83|34
1609257730000|2020-12-29 16:02:10|717.01|714.01|716.46|713.46|717.01|714.01|716.38|713.38|34
1609257740000|2020-12-29 16:02:20|716.5|713.5|715.79|712.79|716.54|713.54|715.79|712.79|36
1609257750000|2020-12-29 16:02:30|715.77|712.77|714.19|711.19|715.78|712.78|714.19|711.19|39
1609257760000|2020-12-29 16:02:40|714.11|711.11|714.02|711.02|714.11|711.11|713.46|710.46|36
1609257770000|2020-12-29 16:02:50|713.97|710.97|713.54|710.54|715.05|712.05|713.54|710.54|37
1609257780000|2020-12-29 16:03:00|713.45|710.45|714.3|711.3|714.3|711.3|713.45|710.45|35
1609257790000|2020-12-29 16:03:10|714.36|711.36|715.19|712.19|715.24|712.24|714.36|711.36|33
1609257800000|2020-12-29 16:03:20|715.18|712.18|714.74|711.74|715.18|712.18|714.72|711.72|31
1609257810000|2020-12-29 16:03:30|714.75|711.75|714.25|711.25|714.75|711.75|714.11|711.11|33
1609257820000|2020-12-29 16:03:40|714.24|711.24|713.63|710.63|714.28|711.28|713.59|710.59|39
1609257830000|2020-12-29 16:03:50|713.8|710.8|713.74|710.74|714.03|711.03|713.7|710.7|35
1609257840000|2020-12-29 16:04:00|713.72|710.72|714.27|711.27|714.27|711.27|713.72|710.72|31
1609257850000|2020-12-29 16:04:10|714.26|711.26|713.47|710.47|714.31|711.31|713.47|710.47|29
1609257860000|2020-12-29 16:04:20|713.44|710.44|713.41|710.41|713.58|710.58|713.34|710.34|31
1609257870000|2020-12-29 16:04:30|713.44|710.44|713.19|710.19|713.44|710.44|713.1|710.1|32
1609257880000|2020-12-29 16:04:40|713.16|710.16|712.88|709.88|713.3|710.3|712.75|709.75|31
1609257890000|2020-12-29 16:04:50|712.83|709.83|712.76|709.76|713.18|710.18|712.67|709.67|30
1609257900000|2020-12-29 16:05:00|712.89|709.89|712.39|709.39|713.16|710.16|712.3|709.3|36
1609257910000|2020-12-29 16:05:10|712.52|709.52|712.74|709.74|712.74|709.74|712.42|709.42|36
1609257920000|2020-12-29 16:05:20|712.76|709.76|713.32|710.32|713.38|710.38|712.76|709.76|31
1609257930000|2020-12-29 16:05:30|713.31|710.31|712.67|709.67|713.34|710.34|712.67|709.67|35
1609257940000|2020-12-29 16:05:40|712.61|709.61|712.48|709.48|712.61|709.61|712.3|709.3|32
1609257950000|2020-12-29 16:05:50|712.39|709.39|711.78|708.78|712.5|709.5|711.77|708.77|33
1609257960000|2020-12-29 16:06:00|711.8|708.8|710.91|707.91|711.82|708.82|710.91|707.91|32
1609257970000|2020-12-29 16:06:10|710.88|707.88|710.55|707.55|711.04|708.04|710.55|707.55|30
1609257980000|2020-12-29 16:06:20|710.54|707.54|710.75|707.75|710.84|707.84|710.11|707.11|40
1609257990000|2020-12-29 16:06:30|710.91|707.91|710.23|707.23|710.91|707.91|710.02|707.02|35
1609258000000|2020-12-29 16:06:40|710.22|707.22|709.82|706.82|710.24|707.24|709.8|706.8|27
1609258010000|2020-12-29 16:06:50|709.83|706.83|709.63|706.63|709.86|706.86|709.58|706.58|25
1609258020000|2020-12-29 16:07:00|709.67|706.67|709.64|706.64|710.26|707.26|709.59|706.59|38
1609258030000|2020-12-29 16:07:10|709.63|706.63|709.19|706.19|709.69|706.69|708.96|705.96|36
1609258040000|2020-12-29 16:07:20|709.24|706.24|708.62|705.62|709.52|706.52|708.62|705.62|32
1609258050000|2020-12-29 16:07:30|708.6|705.6|709.49|706.49|709.49|706.49|708.55|705.55|34
1609258060000|2020-12-29 16:07:40|709.51|706.51|710.58|707.58|710.58|707.58|709.51|706.51|36
1609258070000|2020-12-29 16:07:50|710.57|707.57|710.81|707.81|710.95|707.95|710.57|707.57|26
1609258080000|2020-12-29 16:08:00|710.82|707.82|710.47|707.47|710.9|707.9|710.32|707.32|34
1609258090000|2020-12-29 16:08:10|710.3|707.3|710.82|707.82|710.89|707.89|710.2|707.2|36
1609258100000|2020-12-29 16:08:20|710.8|707.8|710.09|707.09|710.8|707.8|709.86|706.86|36
1609258110000|2020-12-29 16:08:30|710.04|707.04|709.75|706.75|710.05|707.05|709.45|706.45|35
1609258120000|2020-12-29 16:08:40|709.76|706.76|709.54|706.54|710.31|707.31|709.54|706.54|36
1609258130000|2020-12-29 16:08:50|709.53|706.53|709.63|706.63|709.63|706.63|709.15|706.15|31
1609258140000|2020-12-29 16:09:00|709.68|706.68|709.74|706.74|709.82|706.82|709.45|706.45|30
1609258150000|2020-12-29 16:09:10|709.68|706.68|709.87|706.87|709.87|706.87|709.67|706.67|26
1609258160000|2020-12-29 16:09:20|709.82|706.82|709.64|706.64|709.92|706.92|709.6|706.6|31
1609258170000|2020-12-29 16:09:30|709.65|706.65|709.89|706.89|709.89|706.89|709.63|706.63|27
1609258180000|2020-12-29 16:09:40|709.88|706.88|710.24|707.24|710.26|707.26|709.75|706.75|35
1609258190000|2020-12-29 16:09:50|710.23|707.23|710.85|707.85|710.85|707.85|710.22|707.22|30
1609258200000|2020-12-29 16:10:00|710.86|707.86|710.24|707.24|710.96|707.96|710.23|707.23|24
1609258210000|2020-12-29 16:10:10|710.13|707.13|709.84|706.84|710.13|707.13|709.82|706.82|31
1609258220000|2020-12-29 16:10:20|709.83|706.83|709.27|706.27|709.83|706.83|709.27|706.27|35
1609258230000|2020-12-29 16:10:30|709.33|706.33|709|706|709.4|706.4|708.84|705.84|36
1609258240000|2020-12-29 16:10:40|708.98|705.98|708.96|705.96|709.25|706.25|708.91|705.91|31
1609258250000|2020-12-29 16:10:50|708.91|705.91|708.48|705.48|708.91|705.91|708.41|705.41|33
1609258260000|2020-12-29 16:11:00|708.45|705.45|709.2|706.2|709.26|706.26|708.29|705.29|36
1609258270000|2020-12-29 16:11:10|709.24|706.24|709.76|706.76|709.76|706.76|709.24|706.24|37
1609258280000|2020-12-29 16:11:20|709.69|706.69|709.82|706.82|710.06|707.06|709.59|706.59|33
1609258290000|2020-12-29 16:11:30|709.79|706.79|709.3|706.3|709.79|706.79|709.3|706.3|37
1609258300000|2020-12-29 16:11:40|709.29|706.29|709.55|706.55|709.55|706.55|709.11|706.11|31
1609258310000|2020-12-29 16:11:50|709.57|706.57|709.29|706.29|709.73|706.73|709.24|706.24|31
1609258320000|2020-12-29 16:12:00|709.28|706.28|709.86|706.86|710.03|707.03|709.28|706.28|31
1609258330000|2020-12-29 16:12:10|709.82|706.82|710.06|707.06|710.21|707.21|709.82|706.82|35
1609258340000|2020-12-29 16:12:20|710.03|707.03|710.21|707.21|710.23|707.23|710.03|707.03|31
1609258350000|2020-12-29 16:12:30|710.24|707.24|710.17|707.17|710.26|707.26|709.94|706.94|33
1609258360000|2020-12-29 16:12:40|710.18|707.18|710.26|707.26|710.42|707.42|710.18|707.18|24
1609258370000|2020-12-29 16:12:50|710.24|707.24|710.41|707.41|710.53|707.53|710.11|707.11|34
1609258380000|2020-12-29 16:13:00|710.43|707.43|710.04|707.04|710.46|707.46|710.04|707.04|28
1609258390000|2020-12-29 16:13:10|710.02|707.02|710.45|707.45|710.45|707.45|709.97|706.97|25
1609258400000|2020-12-29 16:13:20|710.46|707.46|710.31|707.31|710.46|707.46|710.09|707.09|32
1609258410000|2020-12-29 16:13:30|710.35|707.35|710.64|707.64|710.65|707.65|710.35|707.35|26
1609258420000|2020-12-29 16:13:40|710.63|707.63|710.21|707.21|710.71|707.71|710.21|707.21|33
1609258430000|2020-12-29 16:13:50|710.14|707.14|710.53|707.53|710.56|707.56|710.1|707.1|27
1609258440000|2020-12-29 16:14:00|710.52|707.52|710.58|707.58|710.58|707.58|710.23|707.23|33
1609258450000|2020-12-29 16:14:10|710.56|707.56|710.63|707.63|710.67|707.67|710.54|707.54|24
1609258460000|2020-12-29 16:14:20|710.65|707.65|711.07|708.07|711.1|708.1|710.62|707.62|28
1609258470000|2020-12-29 16:14:30|711.08|708.08|711.39|708.39|711.39|708.39|711.03|708.03|26
1609258480000|2020-12-29 16:14:40|711.38|708.38|711.46|708.46|711.49|708.49|711.28|708.28|28
1609258490000|2020-12-29 16:14:50|711.53|708.53|712.19|709.19|712.19|709.19|711.52|708.52|26
1609258500000|2020-12-29 16:15:00|712.21|709.21|711.74|708.74|712.23|709.23|711.74|708.74|26
1609258510000|2020-12-29 16:15:10|711.73|708.73|712.29|709.29|712.32|709.32|711.69|708.69|31
1609258520000|2020-12-29 16:15:20|712.33|709.33|713.02|710.02|713.02|710.02|712.28|709.28|33
1609258530000|2020-12-29 16:15:30|712.96|709.96|713.61|710.61|713.61|710.61|712.77|709.77|31
1609258540000|2020-12-29 16:15:40|713.6|710.6|714.18|711.18|714.22|711.22|713.58|710.58|33
1609258550000|2020-12-29 16:15:50|714.22|711.22|713.86|710.86|714.22|711.22|713.86|710.86|37
1609258560000|2020-12-29 16:16:00|713.77|710.77|714.06|711.06|714.06|711.06|713.62|710.62|28
1609258570000|2020-12-29 16:16:10|714.03|711.03|713.99|710.99|714.19|711.19|713.99|710.99|26
1609258580000|2020-12-29 16:16:20|713.92|710.92|713.71|710.71|713.99|710.99|713.68|710.68|23
1609258590000|2020-12-29 16:16:30|713.7|710.7|713.88|710.88|713.92|710.92|713.7|710.7|24
1609258600000|2020-12-29 16:16:40|713.89|710.89|713.91|710.91|714.02|711.02|713.8|710.8|29
1609258610000|2020-12-29 16:16:50|713.93|710.93|713.79|710.79|713.95|710.95|713.79|710.79|26
1609258620000|2020-12-29 16:17:00|713.76|710.76|713.78|710.78|713.82|710.82|713.58|710.58|33
1609258630000|2020-12-29 16:17:10|713.76|710.76|713.69|710.69|713.77|710.77|713.63|710.63|30
1609258640000|2020-12-29 16:17:20|713.71|710.71|713.4|710.4|713.71|710.71|713.38|710.38|28
1609258650000|2020-12-29 16:17:30|713.41|710.41|713.09|710.09|713.41|710.41|713.09|710.09|28
1609258660000|2020-12-29 16:17:40|713.08|710.08|713.18|710.18|713.19|710.19|712.83|709.83|35
1609258670000|2020-12-29 16:17:50|713.16|710.16|712.94|709.94|713.16|710.16|712.9|709.9|30
1609258680000|2020-12-29 16:18:00|712.96|709.96|712.59|709.59|712.96|709.96|712.57|709.57|31
1609258690000|2020-12-29 16:18:10|712.63|709.63|711.63|708.63|712.63|709.63|711.63|708.63|31
1609258700000|2020-12-29 16:18:20|711.59|708.59|711.31|708.31|711.62|708.62|711.14|708.14|26
1609258710000|2020-12-29 16:18:30|711.49|708.49|711.57|708.57|711.7|708.7|711.21|708.21|36
1609258720000|2020-12-29 16:18:40|711.59|708.59|711.23|708.23|711.73|708.73|711.21|708.21|34
1609258730000|2020-12-29 16:18:50|711.21|708.21|710.98|707.98|711.26|708.26|710.93|707.93|34
1609258740000|2020-12-29 16:19:00|710.97|707.97|711.21|708.21|711.21|708.21|710.6|707.6|31
1609258750000|2020-12-29 16:19:10|711.22|708.22|710.72|707.72|711.23|708.23|710.72|707.72|27
1609258760000|2020-12-29 16:19:20|710.73|707.73|710.47|707.47|710.79|707.79|710.47|707.47|29
1609258770000|2020-12-29 16:19:30|710.51|707.51|710.49|707.49|710.74|707.74|710.2|707.2|33
1609258780000|2020-12-29 16:19:40|710.48|707.48|710.51|707.51|710.65|707.65|710.45|707.45|30
1609258790000|2020-12-29 16:19:50|710.61|707.61|710.78|707.78|710.87|707.87|710.47|707.47|32
1609258800000|2020-12-29 16:20:00|710.74|707.74|710.65|707.65|710.79|707.79|710.56|707.56|23
1609258810000|2020-12-29 16:20:10|710.72|707.72|709.96|706.96|710.72|707.72|709.96|706.96|34
1609258820000|2020-12-29 16:20:20|709.94|706.94|709.61|706.61|709.98|706.98|709.27|706.27|29
1609258830000|2020-12-29 16:20:30|709.51|706.51|709.54|706.54|709.63|706.63|709.51|706.51|32
1609258840000|2020-12-29 16:20:40|709.57|706.57|708.78|705.78|709.84|706.84|708.51|705.51|35
1609258850000|2020-12-29 16:20:50|708.82|705.82|709.21|706.21|709.24|706.24|708.66|705.66|37
1609258860000|2020-12-29 16:21:00|709.15|706.15|709.38|706.38|709.39|706.39|709.06|706.06|35
1609258870000|2020-12-29 16:21:10|709.39|706.39|710.28|707.28|710.3|707.3|709.39|706.39|33
1609258880000|2020-12-29 16:21:20|710.31|707.31|710.57|707.57|710.7|707.7|710.14|707.14|36
1609258890000|2020-12-29 16:21:30|710.55|707.55|710.84|707.84|710.87|707.87|710.54|707.54|31
1609258900000|2020-12-29 16:21:40|710.88|707.88|711.09|708.09|711.19|708.19|710.88|707.88|31
1609258910000|2020-12-29 16:21:50|711.12|708.12|711.35|708.35|711.37|708.37|711.03|708.03|33
1609258920000|2020-12-29 16:22:00|711.25|708.25|712.12|709.12|712.12|709.12|711.21|708.21|33
1609258930000|2020-12-29 16:22:10|712.16|709.16|712.92|709.92|712.93|709.93|712.16|709.16|31
1609258940000|2020-12-29 16:22:20|712.91|709.91|713.27|710.27|713.29|710.29|712.91|709.91|33
1609258950000|2020-12-29 16:22:30|713.28|710.28|712.77|709.77|713.43|710.43|712.77|709.77|28
1609258960000|2020-12-29 16:22:40|712.73|709.73|712.54|709.54|712.97|709.97|712.46|709.46|34
1609258970000|2020-12-29 16:22:50|712.55|709.55|712.4|709.4|712.8|709.8|712.12|709.12|37
1609258980000|2020-12-29 16:23:00|712.56|709.56|712.73|709.73|712.76|709.76|712.33|709.33|39
1609258990000|2020-12-29 16:23:10|712.76|709.76|712.44|709.44|712.81|709.81|711.99|708.99|33
1609259000000|2020-12-29 16:23:20|712.45|709.45|712.09|709.09|712.48|709.48|711.81|708.81|36
1609259010000|2020-12-29 16:23:30|712.03|709.03|711.86|708.86|712.07|709.07|711.78|708.78|23
1609259020000|2020-12-29 16:23:40|711.85|708.85|711.63|708.63|711.89|708.89|711.63|708.63|23
1609259030000|2020-12-29 16:23:50|711.7|708.7|711.53|708.53|711.7|708.7|711.46|708.46|27
1609259040000|2020-12-29 16:24:00|711.22|708.22|711.57|708.57|711.58|708.58|711.19|708.19|31
1609259050000|2020-12-29 16:24:10|711.6|708.6|711.42|708.42|711.62|708.62|711.38|708.38|28
1609259060000|2020-12-29 16:24:20|711.49|708.49|711.28|708.28|711.49|708.49|711.25|708.25|26
1609259070000|2020-12-29 16:24:30|711.32|708.32|711.14|708.14|711.32|708.32|711.08|708.08|27
1609259080000|2020-12-29 16:24:40|711.15|708.15|711.05|708.05|711.25|708.25|711.02|708.02|28
1609259090000|2020-12-29 16:24:50|710.96|707.96|710.97|707.97|711.02|708.02|710.76|707.76|29
1609259100000|2020-12-29 16:25:00|710.96|707.96|710.98|707.98|711.07|708.07|710.83|707.83|25
1609259110000|2020-12-29 16:25:10|710.99|707.99|710.61|707.61|711.06|708.06|710.61|707.61|25
1609259120000|2020-12-29 16:25:20|710.67|707.67|710.31|707.31|710.67|707.67|710.26|707.26|27
1609259130000|2020-12-29 16:25:30|710.33|707.33|710.21|707.21|710.33|707.33|710.17|707.17|21
1609259140000|2020-12-29 16:25:40|710.26|707.26|710.08|707.08|710.58|707.58|710.08|707.08|29
1609259150000|2020-12-29 16:25:50|710.11|707.11|710.18|707.18|710.21|707.21|710.07|707.07|28
1609259160000|2020-12-29 16:26:00|710.2|707.2|709.77|706.77|710.2|707.2|709.74|706.74|29
1609259170000|2020-12-29 16:26:10|709.72|706.72|710.17|707.17|710.17|707.17|709.64|706.64|31
1609259180000|2020-12-29 16:26:20|710.15|707.15|709.89|706.89|710.19|707.19|709.89|706.89|29
1609259190000|2020-12-29 16:26:30|709.87|706.87|709.8|706.8|709.93|706.93|709.77|706.77|30
1609259200000|2020-12-29 16:26:40|709.75|706.75|709.79|706.79|709.91|706.91|709.74|706.74|28
1609259210000|2020-12-29 16:26:50|709.73|706.73|709.58|706.58|709.82|706.82|709.37|706.37|27
1609259220000|2020-12-29 16:27:00|709.6|706.6|709.5|706.5|709.72|706.72|709.49|706.49|35
1609259230000|2020-12-29 16:27:10|709.48|706.48|709.1|706.1|709.48|706.48|709.1|706.1|32
1609259240000|2020-12-29 16:27:20|709.2|706.2|709.08|706.08|709.31|706.31|709.03|706.03|27
1609259250000|2020-12-29 16:27:30|709.03|706.03|707.65|704.65|709.03|706.03|707.63|704.63|32
1609259260000|2020-12-29 16:27:40|707.66|704.66|707.12|704.12|707.66|704.66|706.96|703.96|30
1609259270000|2020-12-29 16:27:50|707.16|704.16|707.44|704.44|707.56|704.56|707.16|704.16|35
1609259280000|2020-12-29 16:28:00|707.37|704.37|707.27|704.27|707.39|704.39|707.15|704.15|27
1609259290000|2020-12-29 16:28:10|707.34|704.34|707.85|704.85|708.04|705.04|707.34|704.34|32
1609259300000|2020-12-29 16:28:20|707.82|704.82|708.27|705.27|708.27|705.27|707.81|704.81|30
1609259310000|2020-12-29 16:28:30|708.26|705.26|707.74|704.74|708.28|705.28|707.72|704.72|26
1609259320000|2020-12-29 16:28:40|707.75|704.75|707.82|704.82|707.86|704.86|707.67|704.67|28
1609259330000|2020-12-29 16:28:50|707.84|704.84|707.72|704.72|707.85|704.85|707.68|704.68|28
1609259340000|2020-12-29 16:29:00|707.73|704.73|708.33|705.33|708.33|705.33|707.72|704.72|28
1609259350000|2020-12-29 16:29:10|708.35|705.35|708.32|705.32|708.4|705.4|708.28|705.28|29
1609259360000|2020-12-29 16:29:20|708.31|705.31|708.09|705.09|708.44|705.44|708.09|705.09|29
1609259370000|2020-12-29 16:29:30|708.06|705.06|708.15|705.15|708.15|705.15|708.01|705.01|34
1609259380000|2020-12-29 16:29:40|708.23|705.23|709.25|706.25|709.28|706.28|708.23|705.23|33
1609259390000|2020-12-29 16:29:50|709.24|706.24|709.5|706.5|709.5|706.5|709.15|706.15|33
1609259400000|2020-12-29 16:30:00|709.55|706.55|709.77|706.77|709.77|706.77|709.55|706.55|31
1609259410000|2020-12-29 16:30:10|709.73|706.73|709.56|706.56|709.77|706.77|709.52|706.52|31
1609259420000|2020-12-29 16:30:20|709.61|706.61|709.6|706.6|709.75|706.75|709.58|706.58|27
1609259430000|2020-12-29 16:30:30|709.59|706.59|708.78|705.78|709.59|706.59|708.6|705.6|31
1609259440000|2020-12-29 16:30:40|708.76|705.76|708.43|705.43|708.76|705.76|708.39|705.39|29
1609259450000|2020-12-29 16:30:50|708.4|705.4|708.43|705.43|708.5|705.5|708.38|705.38|32
1609259460000|2020-12-29 16:31:00|708.41|705.41|708.17|705.17|708.41|705.41|708.09|705.09|33
1609259470000|2020-12-29 16:31:10|708.14|705.14|707.83|704.83|708.2|705.2|707.83|704.83|30
1609259480000|2020-12-29 16:31:20|707.89|704.89|707.3|704.3|708.01|705.01|707.15|704.15|29
1609259490000|2020-12-29 16:31:30|707.39|704.39|707.33|704.33|707.86|704.86|707.33|704.33|32
1609259500000|2020-12-29 16:31:40|707.2|704.2|706.79|703.79|707.65|704.65|706.54|703.54|28
1609259510000|2020-12-29 16:31:50|706.69|703.69|705.91|702.91|706.72|703.72|705.66|702.66|29
1609259520000|2020-12-29 16:32:00|705.88|702.88|706.51|703.51|706.51|703.51|705.62|702.62|28
1609259530000|2020-12-29 16:32:10|706.52|703.52|706.86|703.86|707.18|704.18|706.52|703.52|34
1609259540000|2020-12-29 16:32:20|706.89|703.89|706.91|703.91|706.96|703.96|706.64|703.64|32
1609259550000|2020-12-29 16:32:30|706.92|703.92|707.5|704.5|707.5|704.5|706.92|703.92|33
1609259560000|2020-12-29 16:32:40|707.83|704.83|707.4|704.4|707.87|704.87|707.38|704.38|32
1609259570000|2020-12-29 16:32:50|707.41|704.41|708.24|705.24|708.24|705.24|707.41|704.41|36
1609259580000|2020-12-29 16:33:00|708.28|705.28|708.28|705.28|708.41|705.41|708.27|705.27|32
1609259590000|2020-12-29 16:33:10|708.27|705.27|707.78|704.78|708.29|705.29|707.78|704.78|31
1609259600000|2020-12-29 16:33:20|707.84|704.84|707.9|704.9|707.97|704.97|707.76|704.76|28
1609259610000|2020-12-29 16:33:30|707.89|704.89|707.9|704.9|708.2|705.2|707.89|704.89|36
1609259620000|2020-12-29 16:33:40|707.82|704.82|708.14|705.14|708.2|705.2|707.78|704.78|32
1609259630000|2020-12-29 16:33:50|708.1|705.1|708.14|705.14|708.31|705.31|708.08|705.08|36
1609259640000|2020-12-29 16:34:00|708.2|705.2|708.68|705.68|708.72|705.72|708.2|705.2|33
1609259650000|2020-12-29 16:34:10|708.67|705.67|708.65|705.65|708.71|705.71|708.48|705.48|31
1609259660000|2020-12-29 16:34:20|708.73|705.73|708.72|705.72|708.75|705.75|708.66|705.66|31
1609259670000|2020-12-29 16:34:30|708.75|705.75|709.33|706.33|709.33|706.33|708.75|705.75|29
1609259680000|2020-12-29 16:34:40|709.37|706.37|709.8|706.8|709.95|706.95|709.37|706.37|32
1609259690000|2020-12-29 16:34:50|709.84|706.84|709.97|706.97|709.98|706.98|709.71|706.71|34
1609259700000|2020-12-29 16:35:00|709.91|706.91|710.23|707.23|710.31|707.31|709.91|706.91|27
1609259710000|2020-12-29 16:35:10|710.24|707.24|710.41|707.41|710.65|707.65|710.15|707.15|35
1609259720000|2020-12-29 16:35:20|710.39|707.39|711.36|708.36|711.38|708.38|710.39|707.39|28
1609259730000|2020-12-29 16:35:30|711.35|708.35|710.72|707.72|711.35|708.35|710.72|707.72|34
1609259740000|2020-12-29 16:35:40|710.7|707.7|710.95|707.95|710.95|707.95|710.66|707.66|34
1609259750000|2020-12-29 16:35:50|710.92|707.92|710.62|707.62|710.92|707.92|710.62|707.62|31
1609259760000|2020-12-29 16:36:00|710.61|707.61|710.03|707.03|710.61|707.61|709.71|706.71|35
1609259770000|2020-12-29 16:36:10|710.04|707.04|710.26|707.26|710.32|707.32|710.03|707.03|33
1609259780000|2020-12-29 16:36:20|710.29|707.29|710.16|707.16|710.34|707.34|710.16|707.16|27
1609259790000|2020-12-29 16:36:30|710.19|707.19|709.94|706.94|710.19|707.19|709.77|706.77|34
1609259800000|2020-12-29 16:36:40|709.98|706.98|710.14|707.14|710.14|707.14|709.92|706.92|34
1609259810000|2020-12-29 16:36:50|710.12|707.12|709.69|706.69|710.14|707.14|709.62|706.62|33
1609259820000|2020-12-29 16:37:00|709.66|706.66|709.34|706.34|709.69|706.69|709.34|706.34|33
1609259830000|2020-12-29 16:37:10|709.32|706.32|709.25|706.25|709.41|706.41|709.14|706.14|36
1609259840000|2020-12-29 16:37:20|709.22|706.22|709.3|706.3|709.58|706.58|709.22|706.22|31
1609259850000|2020-12-29 16:37:30|709.25|706.25|709.37|706.37|709.37|706.37|709.16|706.16|34
1609259860000|2020-12-29 16:37:40|709.35|706.35|708.93|705.93|709.35|706.35|708.89|705.89|26
1609259870000|2020-12-29 16:37:50|708.95|705.95|708.96|705.96|709.19|706.19|708.92|705.92|24
1609259880000|2020-12-29 16:38:00|708.89|705.89|709.5|706.5|709.5|706.5|708.85|705.85|34
1609259890000|2020-12-29 16:38:10|709.48|706.48|709.67|706.67|709.75|706.75|709.47|706.47|31
1609259900000|2020-12-29 16:38:20|709.64|706.64|710.03|707.03|710.03|707.03|709.64|706.64|31
1609259910000|2020-12-29 16:38:30|710.02|707.02|710.21|707.21|710.26|707.26|709.92|706.92|30
1609259920000|2020-12-29 16:38:40|710.19|707.19|710.09|707.09|710.2|707.2|710.09|707.09|22
1609259930000|2020-12-29 16:38:50|709.97|706.97|709.74|706.74|709.98|706.98|709.63|706.63|25
1609259940000|2020-12-29 16:39:00|709.73|706.73|709.87|706.87|709.91|706.91|709.59|706.59|25
1609259950000|2020-12-29 16:39:10|709.88|706.88|709.83|706.83|710.09|707.09|709.83|706.83|29
1609259960000|2020-12-29 16:39:20|709.85|706.85|709.66|706.66|709.86|706.86|709.63|706.63|26
1609259970000|2020-12-29 16:39:30|709.68|706.68|709.92|706.92|709.96|706.96|709.68|706.68|30
1609259980000|2020-12-29 16:39:40|709.95|706.95|709.78|706.78|710.18|707.18|709.78|706.78|20
1609259990000|2020-12-29 16:39:50|709.79|706.79|709.79|706.79|709.83|706.83|709.66|706.66|30
1609260000000|2020-12-29 16:40:00|709.81|706.81|709.84|706.84|709.97|706.97|709.79|706.79|24
1609260010000|2020-12-29 16:40:10|709.86|706.86|709.95|706.95|709.95|706.95|709.86|706.86|13
1609260020000|2020-12-29 16:40:20|709.94|706.94|710.15|707.15|710.15|707.15|709.75|706.75|34
1609260030000|2020-12-29 16:40:30|710.07|707.07|709.71|706.71|710.14|707.14|709.7|706.7|24
1609260040000|2020-12-29 16:40:40|709.69|706.69|709.87|706.87|709.95|706.95|709.68|706.68|29
1609260050000|2020-12-29 16:40:50|709.85|706.85|709.94|706.94|709.94|706.94|709.69|706.69|31
1609260060000|2020-12-29 16:41:00|710.01|707.01|710.09|707.09|710.11|707.11|709.97|706.97|30
1609260070000|2020-12-29 16:41:10|710.11|707.11|710.28|707.28|710.28|707.28|710.11|707.11|30
1609260080000|2020-12-29 16:41:20|710.29|707.29|710.35|707.35|710.35|707.35|710.23|707.23|25
1609260090000|2020-12-29 16:41:30|710.33|707.33|710.41|707.41|710.47|707.47|710.33|707.33|22
1609260100000|2020-12-29 16:41:40|710.45|707.45|710.59|707.59|710.63|707.63|710.45|707.45|32
1609260110000|2020-12-29 16:41:50|710.66|707.66|711.02|708.02|711.02|708.02|710.65|707.65|27
1609260120000|2020-12-29 16:42:00|711.05|708.05|711.44|708.44|711.46|708.46|711.04|708.04|31
1609260130000|2020-12-29 16:42:10|711.45|708.45|711.74|708.74|711.75|708.75|711.43|708.43|26
1609260140000|2020-12-29 16:42:20|711.79|708.79|712.18|709.18|712.21|709.21|711.77|708.77|34
1609260150000|2020-12-29 16:42:30|712.16|709.16|712.16|709.16|712.19|709.19|712.04|709.04|21
1609260160000|2020-12-29 16:42:40|712.32|709.32|712.2|709.2|712.39|709.39|712.2|709.2|28
1609260170000|2020-12-29 16:42:50|712.23|709.23|712.66|709.66|712.7|709.7|712.2|709.2|28
1609260180000|2020-12-29 16:43:00|712.71|709.71|713.16|710.16|713.16|710.16|712.67|709.67|28
1609260190000|2020-12-29 16:43:10|713.14|710.14|713.58|710.58|713.58|710.58|713.13|710.13|29
1609260200000|2020-12-29 16:43:20|713.6|710.6|713.21|710.21|713.62|710.62|713.18|710.18|31
1609260210000|2020-12-29 16:43:30|713.22|710.22|713.25|710.25|713.27|710.27|713.19|710.19|22
1609260220000|2020-12-29 16:43:40|713.26|710.26|713.22|710.22|713.26|710.26|713.02|710.02|28
1609260230000|2020-12-29 16:43:50|713.11|710.11|712.61|709.61|713.22|710.22|712.46|709.46|35
1609260240000|2020-12-29 16:44:00|712.65|709.65|712.68|709.68|712.78|709.78|712.37|709.37|32
1609260250000|2020-12-29 16:44:10|712.69|709.69|711.81|708.81|712.77|709.77|711.81|708.81|30
1609260260000|2020-12-29 16:44:20|711.84|708.84|711.72|708.72|712.12|709.12|711.66|708.66|30
1609260270000|2020-12-29 16:44:30|711.71|708.71|711.84|708.84|711.84|708.84|711.55|708.55|26
1609260280000|2020-12-29 16:44:40|711.9|708.9|712.64|709.64|712.66|709.66|711.9|708.9|31
1609260290000|2020-12-29 16:44:50|712.63|709.63|712.47|709.47|712.75|709.75|712.42|709.42|32
1609260300000|2020-12-29 16:45:00|712.41|709.41|713.05|710.05|713.22|710.22|712.41|709.41|32
1609260310000|2020-12-29 16:45:10|713.01|710.01|713.06|710.06|713.09|710.09|712.95|709.95|32
1609260320000|2020-12-29 16:45:20|713.08|710.08|713.32|710.32|713.37|710.37|713|710|36
1609260330000|2020-12-29 16:45:30|713.34|710.34|713.64|710.64|713.65|710.65|713.33|710.33|31
1609260340000|2020-12-29 16:45:40|713.65|710.65|713.64|710.64|713.72|710.72|713.62|710.62|26
1609260350000|2020-12-29 16:45:50|713.63|710.63|713.8|710.8|713.8|710.8|713.62|710.62|23
1609260360000|2020-12-29 16:46:00|713.77|710.77|713.7|710.7|713.8|710.8|713.33|710.33|34
1609260370000|2020-12-29 16:46:10|713.63|710.63|713.78|710.78|713.78|710.78|713.63|710.63|29
1609260380000|2020-12-29 16:46:20|713.8|710.8|714.07|711.07|714.17|711.17|713.79|710.79|25
1609260390000|2020-12-29 16:46:30|714.09|711.09|713.95|710.95|714.15|711.15|713.93|710.93|24
1609260400000|2020-12-29 16:46:40|713.96|710.96|714|711|714.11|711.11|713.94|710.94|29
1609260410000|2020-12-29 16:46:50|714.03|711.03|713.92|710.92|714.03|711.03|713.91|710.91|28
1609260420000|2020-12-29 16:47:00|713.91|710.91|713.57|710.57|713.94|710.94|713.55|710.55|19
1609260430000|2020-12-29 16:47:10|713.54|710.54|714.17|711.17|714.23|711.23|713.54|710.54|30
1609260440000|2020-12-29 16:47:20|714.2|711.2|714.67|711.67|714.67|711.67|714.2|711.2|25
1609260450000|2020-12-29 16:47:30|714.65|711.65|714.77|711.77|714.81|711.81|714.63|711.63|26
1609260460000|2020-12-29 16:47:40|714.74|711.74|714.58|711.58|714.87|711.87|714.58|711.58|31
1609260470000|2020-12-29 16:47:50|714.57|711.57|714.64|711.64|714.72|711.72|714.43|711.43|25
1609260480000|2020-12-29 16:48:00|714.58|711.58|714.77|711.77|714.85|711.85|714.58|711.58|32
1609260490000|2020-12-29 16:48:10|714.78|711.78|714.97|711.97|714.97|711.97|714.78|711.78|24
1609260500000|2020-12-29 16:48:20|714.99|711.99|714.92|711.92|715.02|712.02|714.91|711.91|23
1609260510000|2020-12-29 16:48:30|714.93|711.93|715.53|712.53|715.56|712.56|714.9|711.9|28
1609260520000|2020-12-29 16:48:40|715.56|712.56|715.66|712.66|715.67|712.67|715.46|712.46|24
1609260530000|2020-12-29 16:48:50|715.68|712.68|715.92|712.92|715.93|712.93|715.63|712.63|21
1609260540000|2020-12-29 16:49:00|715.91|712.91|716.23|713.23|716.35|713.35|715.91|712.91|33
1609260550000|2020-12-29 16:49:10|716.21|713.21|716.39|713.39|716.47|713.47|716.16|713.16|24
1609260560000|2020-12-29 16:49:20|716.4|713.4|716.01|713.01|716.4|713.4|716|713|26
1609260570000|2020-12-29 16:49:30|715.99|712.99|715.98|712.98|715.99|712.99|715.85|712.85|26
1609260580000|2020-12-29 16:49:40|716.02|713.02|716|713|716.1|713.1|715.98|712.98|26
1609260590000|2020-12-29 16:49:50|715.99|712.99|716.15|713.15|716.21|713.21|715.99|712.99|22
1609260600000|2020-12-29 16:50:00|716.17|713.17|716.13|713.13|716.23|713.23|716.06|713.06|29
1609260610000|2020-12-29 16:50:10|716.22|713.22|716.25|713.25|716.45|713.45|716.22|713.22|28
1609260620000|2020-12-29 16:50:20|716.24|713.24|715.89|712.89|716.25|713.25|715.79|712.79|35
1609260630000|2020-12-29 16:50:30|715.85|712.85|714.72|711.72|715.85|712.85|714.67|711.67|28
1609260640000|2020-12-29 16:50:40|714.7|711.7|714.53|711.53|714.77|711.77|714.46|711.46|30
1609260650000|2020-12-29 16:50:50|714.47|711.47|714.55|711.55|714.55|711.55|714.4|711.4|21
1609260660000|2020-12-29 16:51:00|714.56|711.56|714.41|711.41|714.56|711.56|714.37|711.37|35
1609260670000|2020-12-29 16:51:10|714.4|711.4|714.42|711.42|714.5|711.5|714.37|711.37|17
1609260680000|2020-12-29 16:51:20|714.41|711.41|714.23|711.23|714.42|711.42|714.19|711.19|23
1609260690000|2020-12-29 16:51:30|714.13|711.13|714.24|711.24|714.25|711.25|714.04|711.04|27
1609260700000|2020-12-29 16:51:40|714.12|711.12|714.05|711.05|714.2|711.2|713.96|710.96|17
1609260710000|2020-12-29 16:51:50|714.1|711.1|712.62|709.62|714.1|711.1|712.62|709.62|33
1609260720000|2020-12-29 16:52:00|712.61|709.61|712.42|709.42|712.66|709.66|712.38|709.38|25
1609260730000|2020-12-29 16:52:10|712.43|709.43|712.07|709.07|712.63|709.63|712.03|709.03|34
1609260740000|2020-12-29 16:52:20|711.97|708.97|712.14|709.14|712.15|709.15|711.79|708.79|32
1609260750000|2020-12-29 16:52:30|712.15|709.15|712.04|709.04|712.18|709.18|712.02|709.02|23
1609260760000|2020-12-29 16:52:40|712.07|709.07|711.75|708.75|712.07|709.07|711.74|708.74|27
1609260770000|2020-12-29 16:52:50|711.77|708.77|712.05|709.05|712.08|709.08|711.57|708.57|26
1609260780000|2020-12-29 16:53:00|712.03|709.03|711.97|708.97|712.47|709.47|711.97|708.97|29
1609260790000|2020-12-29 16:53:10|711.92|708.92|712.1|709.1|712.1|709.1|711.81|708.81|30
1609260800000|2020-12-29 16:53:20|712.08|709.08|712.05|709.05|712.12|709.12|711.86|708.86|29
1609260810000|2020-12-29 16:53:30|712.04|709.04|711.92|708.92|712.16|709.16|711.92|708.92|29
1609260820000|2020-12-29 16:53:40|711.88|708.88|712.18|709.18|712.22|709.22|711.87|708.87|34
1609260830000|2020-12-29 16:53:50|712.17|709.17|711.91|708.91|712.17|709.17|711.81|708.81|26
1609260840000|2020-12-29 16:54:00|711.93|708.93|711.94|708.94|712|709|711.83|708.83|29
1609260850000|2020-12-29 16:54:10|711.97|708.97|712.27|709.27|712.27|709.27|711.91|708.91|27
1609260860000|2020-12-29 16:54:20|712.25|709.25|712.49|709.49|712.49|709.49|712.22|709.22|16
1609260870000|2020-12-29 16:54:30|712.5|709.5|712.72|709.72|712.73|709.73|712.5|709.5|21
1609260880000|2020-12-29 16:54:40|712.73|709.73|712.53|709.53|712.9|709.9|712.53|709.53|22
1609260890000|2020-12-29 16:54:50|712.55|709.55|712.86|709.86|712.86|709.86|712.46|709.46|26
1609260900000|2020-12-29 16:55:00|712.87|709.87|712.85|709.85|713|710|712.83|709.83|24
1609260910000|2020-12-29 16:55:10|712.84|709.84|712.8|709.8|712.84|709.84|712.75|709.75|27
1609260920000|2020-12-29 16:55:20|712.84|709.84|712.52|709.52|712.84|709.84|712.52|709.52|29
1609260930000|2020-12-29 16:55:30|712.39|709.39|712|709|712.39|709.39|711.91|708.91|27
1609260940000|2020-12-29 16:55:40|712.01|709.01|712.56|709.56|712.56|709.56|712.01|709.01|23
1609260950000|2020-12-29 16:55:50|712.58|709.58|712.77|709.77|712.93|709.93|712.58|709.58|26
1609260960000|2020-12-29 16:56:00|712.78|709.78|713.43|710.43|713.43|710.43|712.78|709.78|27
1609260970000|2020-12-29 16:56:10|713.44|710.44|713.69|710.69|713.87|710.87|713.44|710.44|31
1609260980000|2020-12-29 16:56:20|713.7|710.7|713.83|710.83|713.83|710.83|713.6|710.6|30
1609260990000|2020-12-29 16:56:30|713.8|710.8|713.19|710.19|713.8|710.8|713.18|710.18|24
1609261000000|2020-12-29 16:56:40|713.18|710.18|713.55|710.55|713.71|710.71|713.17|710.17|28
1609261010000|2020-12-29 16:56:50|713.54|710.54|713.9|710.9|713.9|710.9|713.53|710.53|26
1609261020000|2020-12-29 16:57:00|713.89|710.89|714.06|711.06|714.24|711.24|713.86|710.86|33
1609261030000|2020-12-29 16:57:10|714.09|711.09|714.78|711.78|714.78|711.78|714.09|711.09|32
1609261040000|2020-12-29 16:57:20|714.79|711.79|714.77|711.77|714.91|711.91|714.76|711.76|29
1609261050000|2020-12-29 16:57:30|714.76|711.76|715.63|712.63|715.63|712.63|714.74|711.74|36
1609261060000|2020-12-29 16:57:40|715.67|712.67|716.15|713.15|716.15|713.15|715.65|712.65|34
1609261070000|2020-12-29 16:57:50|716.18|713.18|716.54|713.54|716.65|713.65|716.15|713.15|27
1609261080000|2020-12-29 16:58:00|716.58|713.58|716.76|713.76|716.79|713.79|716.56|713.56|29
1609261090000|2020-12-29 16:58:10|716.78|713.78|716.2|713.2|716.79|713.79|716.2|713.2|31
1609261100000|2020-12-29 16:58:20|716.19|713.19|716.44|713.44|716.5|713.5|715.97|712.97|28
1609261110000|2020-12-29 16:58:30|716.47|713.47|716.52|713.52|716.56|713.56|716.4|713.4|24
1609261120000|2020-12-29 16:58:40|716.54|713.54|716.43|713.43|716.55|713.55|716.29|713.29|28
1609261130000|2020-12-29 16:58:50|716.49|713.49|715.81|712.81|716.5|713.5|715.77|712.77|29
1609261140000|2020-12-29 16:59:00|715.85|712.85|716.57|713.57|716.57|713.57|715.85|712.85|30
1609261150000|2020-12-29 16:59:10|716.58|713.58|716.55|713.55|716.71|713.71|716.55|713.55|27
1609261160000|2020-12-29 16:59:20|716.53|713.53|716.23|713.23|716.53|713.53|716.2|713.2|29
1609261170000|2020-12-29 16:59:30|716.25|713.25|716.56|713.56|716.57|713.57|716.23|713.23|31
1609261180000|2020-12-29 16:59:40|716.55|713.55|716.24|713.24|716.55|713.55|716.24|713.24|29
1609261190000|2020-12-29 16:59:50|716.25|713.25|715.77|712.77|716.25|713.25|715.76|712.76|35
1609261200000|2020-12-29 17:00:00|715.85|712.85|715.82|712.82|715.96|712.96|715.82|712.82|25
1609261210000|2020-12-29 17:00:10|715.83|712.83|715.89|712.89|715.96|712.96|715.77|712.77|27
1609261220000|2020-12-29 17:00:20|715.88|712.88|715.97|712.97|715.98|712.98|715.84|712.84|27
1609261230000|2020-12-29 17:00:30|715.98|712.98|716.37|713.37|716.45|713.45|715.95|712.95|24
1609261240000|2020-12-29 17:00:40|716.4|713.4|716.65|713.65|716.67|713.67|716.39|713.39|27
1609261250000|2020-12-29 17:00:50|716.64|713.64|717.15|714.15|717.15|714.15|716.64|713.64|33
1609261260000|2020-12-29 17:01:00|717.18|714.18|716.94|713.94|717.18|714.18|716.9|713.9|26
1609261270000|2020-12-29 17:01:10|716.92|713.92|716.65|713.65|716.96|713.96|716.56|713.56|34
1609261280000|2020-12-29 17:01:20|716.7|713.7|716.83|713.83|716.9|713.9|716.69|713.69|28
1609261290000|2020-12-29 17:01:30|716.88|713.88|716.66|713.66|716.94|713.94|716.64|713.64|31
1609261300000|2020-12-29 17:01:40|716.59|713.59|716.6|713.6|716.61|713.61|716.42|713.42|28
1609261310000|2020-12-29 17:01:50|716.61|713.61|716.77|713.77|716.82|713.82|716.6|713.6|17
1609261320000|2020-12-29 17:02:00|716.75|713.75|716.44|713.44|716.75|713.75|716.42|713.42|30
1609261330000|2020-12-29 17:02:10|716.43|713.43|716.34|713.34|716.46|713.46|716.31|713.31|19
1609261340000|2020-12-29 17:02:20|716.35|713.35|716.03|713.03|716.35|713.35|715.99|712.99|27
1609261350000|2020-12-29 17:02:30|716.04|713.04|716.04|713.04|716.08|713.08|716.02|713.02|24
1609261360000|2020-12-29 17:02:40|716.03|713.03|715.69|712.69|716.07|713.07|715.69|712.69|35
1609261370000|2020-12-29 17:02:50|715.7|712.7|715.56|712.56|715.7|712.7|715.56|712.56|29
1609261380000|2020-12-29 17:03:00|715.54|712.54|715.44|712.44|715.56|712.56|715.09|712.09|34
1609261390000|2020-12-29 17:03:10|715.41|712.41|715.54|712.54|715.79|712.79|715.41|712.41|28
1609261400000|2020-12-29 17:03:20|715.53|712.53|715.42|712.42|715.53|712.53|715.25|712.25|25
1609261410000|2020-12-29 17:03:30|715.41|712.41|715.32|712.32|715.47|712.47|715.3|712.3|20
1609261420000|2020-12-29 17:03:40|715.33|712.33|714.89|711.89|715.33|712.33|714.84|711.84|17
1609261430000|2020-12-29 17:03:50|714.87|711.87|715.03|712.03|715.09|712.09|714.87|711.87|23
1609261440000|2020-12-29 17:04:00|715.05|712.05|714.84|711.84|715.05|712.05|714.84|711.84|18
1609261450000|2020-12-29 17:04:10|714.77|711.77|714.63|711.63|714.79|711.79|714.6|711.6|22
1609261460000|2020-12-29 17:04:20|714.65|711.65|714.55|711.55|714.73|711.73|714.55|711.55|28
1609261470000|2020-12-29 17:04:30|714.44|711.44|714.09|711.09|714.44|711.44|714.07|711.07|25
1609261480000|2020-12-29 17:04:40|714.1|711.1|714.06|711.06|714.1|711.1|714.05|711.05|21
1609261490000|2020-12-29 17:04:50|713.97|710.97|713.85|710.85|713.99|710.99|713.85|710.85|21
1609261500000|2020-12-29 17:05:00|713.77|710.77|713.84|710.84|713.91|710.91|713.72|710.72|25
1609261510000|2020-12-29 17:05:10|713.83|710.83|713.26|710.26|713.85|710.85|713.21|710.21|23
1609261520000|2020-12-29 17:05:20|713.28|710.28|713.5|710.5|713.84|710.84|713.09|710.09|29
1609261530000|2020-12-29 17:05:30|713.48|710.48|713.33|710.33|713.6|710.6|713.31|710.31|25
1609261540000|2020-12-29 17:05:40|713.34|710.34|712.27|709.27|713.34|710.34|712.26|709.26|27
1609261550000|2020-12-29 17:05:50|712.25|709.25|711.7|708.7|712.25|709.25|711.68|708.68|33
1609261560000|2020-12-29 17:06:00|711.67|708.67|712.06|709.06|712.16|709.16|711.64|708.64|31
1609261570000|2020-12-29 17:06:10|712.03|709.03|712.02|709.02|712.03|709.03|711.87|708.87|24
1609261580000|2020-12-29 17:06:20|712|709|711.81|708.81|712|709|711.75|708.75|29
1609261590000|2020-12-29 17:06:30|711.82|708.82|711.08|708.08|711.82|708.82|711.03|708.03|34
1609261600000|2020-12-29 17:06:40|711.03|708.03|710.71|707.71|711.08|708.08|710.69|707.69|31
1609261610000|2020-12-29 17:06:50|710.72|707.72|711|708|711.05|708.05|710.72|707.72|32
1609261620000|2020-12-29 17:07:00|711.01|708.01|710.95|707.95|711.01|708.01|710.89|707.89|24
1609261630000|2020-12-29 17:07:10|710.89|707.89|711.54|708.54|711.55|708.55|710.89|707.89|29
1609261640000|2020-12-29 17:07:20|711.53|708.53|711.75|708.75|711.82|708.82|711.53|708.53|27
1609261650000|2020-12-29 17:07:30|711.76|708.76|711.75|708.75|711.76|708.76|711.66|708.66|25
1609261660000|2020-12-29 17:07:40|711.8|708.8|711.82|708.82|711.89|708.89|711.79|708.79|22
1609261670000|2020-12-29 17:07:50|711.83|708.83|711.41|708.41|711.84|708.84|711.41|708.41|30
1609261680000|2020-12-29 17:08:00|711.4|708.4|711.26|708.26|711.42|708.42|711.1|708.1|25
1609261690000|2020-12-29 17:08:10|711.27|708.27|711.38|708.38|711.41|708.41|711.19|708.19|27
1609261700000|2020-12-29 17:08:20|711.4|708.4|711.12|708.12|711.4|708.4|711.11|708.11|19
1609261710000|2020-12-29 17:08:30|711.15|708.15|710.86|707.86|711.18|708.18|710.86|707.86|23
1609261720000|2020-12-29 17:08:40|710.85|707.85|711.1|708.1|711.21|708.21|710.85|707.85|30
1609261730000|2020-12-29 17:08:50|711.08|708.08|710.87|707.87|711.1|708.1|710.84|707.84|26
1609261740000|2020-12-29 17:09:00|710.86|707.86|710.7|707.7|710.89|707.89|710.59|707.59|32
1609261750000|2020-12-29 17:09:10|710.8|707.8|710.88|707.88|710.96|707.96|710.63|707.63|35
1609261760000|2020-12-29 17:09:20|710.89|707.89|711.29|708.29|711.34|708.34|710.85|707.85|28
1609261770000|2020-12-29 17:09:30|711.28|708.28|711.43|708.43|711.58|708.58|711.28|708.28|28
1609261780000|2020-12-29 17:09:40|711.42|708.42|711.5|708.5|711.61|708.61|711.42|708.42|28
1609261790000|2020-12-29 17:09:50|711.52|708.52|710.76|707.76|711.52|708.52|710.71|707.71|29
1609261800000|2020-12-29 17:10:00|710.79|707.79|711.34|708.34|711.38|708.38|710.76|707.76|34
1609261810000|2020-12-29 17:10:10|711.22|708.22|711.54|708.54|711.57|708.57|711.22|708.22|30
1609261820000|2020-12-29 17:10:20|711.56|708.56|712.05|709.05|712.07|709.07|711.52|708.52|29
1609261830000|2020-12-29 17:10:30|712.03|709.03|712.16|709.16|712.19|709.19|712.03|709.03|30
1609261840000|2020-12-29 17:10:40|712.19|709.19|712.51|709.51|712.51|709.51|712.12|709.12|27
1609261850000|2020-12-29 17:10:50|712.52|709.52|712.42|709.42|712.76|709.76|712.42|709.42|31
1609261860000|2020-12-29 17:11:00|712.36|709.36|711.72|708.72|712.36|709.36|711.68|708.68|32
1609261870000|2020-12-29 17:11:10|711.71|708.71|711.86|708.86|711.86|708.86|711.42|708.42|35
1609261880000|2020-12-29 17:11:20|711.89|708.89|711.75|708.75|712.02|709.02|711.69|708.69|32
1609261890000|2020-12-29 17:11:30|711.74|708.74|711.28|708.28|711.8|708.8|711.18|708.18|29
1609261900000|2020-12-29 17:11:40|711.29|708.29|710.64|707.64|711.43|708.43|710.54|707.54|30
1609261910000|2020-12-29 17:11:50|710.53|707.53|710.39|707.39|710.66|707.66|710.32|707.32|24
1609261920000|2020-12-29 17:12:00|710.44|707.44|710.55|707.55|710.55|707.55|710.24|707.24|30
1609261930000|2020-12-29 17:12:10|710.62|707.62|710.75|707.75|710.77|707.77|710.62|707.62|29
1609261940000|2020-12-29 17:12:20|710.74|707.74|710.7|707.7|710.79|707.79|710.66|707.66|27
1609261950000|2020-12-29 17:12:30|710.68|707.68|710.79|707.79|710.81|707.81|710.66|707.66|28
1609261960000|2020-12-29 17:12:40|710.8|707.8|711.05|708.05|711.06|708.06|710.79|707.79|27
1609261970000|2020-12-29 17:12:50|711.06|708.06|710.88|707.88|711.06|708.06|710.83|707.83|31
1609261980000|2020-12-29 17:13:00|710.77|707.77|710.32|707.32|710.84|707.84|710.28|707.28|32
1609261990000|2020-12-29 17:13:10|710.38|707.38|710.52|707.52|710.52|707.52|710.2|707.2|26
1609262000000|2020-12-29 17:13:20|710.53|707.53|710.39|707.39|710.7|707.7|710.39|707.39|24
1609262010000|2020-12-29 17:13:30|710.37|707.37|710.22|707.22|710.37|707.37|710.02|707.02|28
1609262020000|2020-12-29 17:13:40|710.27|707.27|710.35|707.35|710.39|707.39|710.25|707.25|26
1609262030000|2020-12-29 17:13:50|710.34|707.34|710.28|707.28|710.36|707.36|710.23|707.23|25
1609262040000|2020-12-29 17:14:00|710.27|707.27|710.34|707.34|710.34|707.34|710.15|707.15|27
1609262050000|2020-12-29 17:14:10|710.35|707.35|710.34|707.34|710.36|707.36|710.29|707.29|23
1609262060000|2020-12-29 17:14:20|710.35|707.35|710.53|707.53|710.56|707.56|710.31|707.31|20
1609262070000|2020-12-29 17:14:30|710.56|707.56|710.57|707.57|710.64|707.64|710.48|707.48|28
1609262080000|2020-12-29 17:14:40|710.66|707.66|710.52|707.52|710.84|707.84|710.48|707.48|33
1609262090000|2020-12-29 17:14:50|710.54|707.54|710.97|707.97|710.98|707.98|710.54|707.54|25
1609262100000|2020-12-29 17:15:00|710.9|707.9|711.04|708.04|711.14|708.14|710.9|707.9|27
1609262110000|2020-12-29 17:15:10|711.03|708.03|711.17|708.17|711.17|708.17|710.84|707.84|23
1609262120000|2020-12-29 17:15:20|711.18|708.18|711.29|708.29|711.36|708.36|711.08|708.08|27
1609262130000|2020-12-29 17:15:30|711.31|708.31|712.2|709.2|712.2|709.2|711.19|708.19|26
1609262140000|2020-12-29 17:15:40|712.22|709.22|712.27|709.27|712.44|709.44|712.22|709.22|28
1609262150000|2020-12-29 17:15:50|712.44|709.44|713.26|710.26|713.42|710.42|712.43|709.43|29
1609262160000|2020-12-29 17:16:00|713.34|710.34|713.28|710.28|713.44|710.44|713.16|710.16|29
1609262170000|2020-12-29 17:16:10|713.29|710.29|713.56|710.56|713.65|710.65|713.28|710.28|24
1609262180000|2020-12-29 17:16:20|713.5|710.5|712.92|709.92|713.51|710.51|712.78|709.78|35
1609262190000|2020-12-29 17:16:30|712.9|709.9|712.58|709.58|712.9|709.9|712.46|709.46|27
1609262200000|2020-12-29 17:16:40|712.57|709.57|712.97|709.97|712.97|709.97|712.57|709.57|30
1609262210000|2020-12-29 17:16:50|713.07|710.07|713.4|710.4|713.48|710.48|713.01|710.01|33
1609262220000|2020-12-29 17:17:00|713.41|710.41|712.95|709.95|713.41|710.41|712.94|709.94|29
1609262230000|2020-12-29 17:17:10|712.96|709.96|712.48|709.48|712.97|709.97|712.48|709.48|22
1609262240000|2020-12-29 17:17:20|712.47|709.47|712.66|709.66|712.72|709.72|712.47|709.47|28
1609262250000|2020-12-29 17:17:30|712.65|709.65|712.65|709.65|712.67|709.67|712.31|709.31|29
1609262260000|2020-12-29 17:17:40|712.66|709.66|712.77|709.77|712.85|709.85|712.61|709.61|29
1609262270000|2020-12-29 17:17:50|712.76|709.76|712.97|709.97|713.01|710.01|712.74|709.74|24
1609262280000|2020-12-29 17:18:00|712.96|709.96|713.03|710.03|713.04|710.04|712.92|709.92|32
1609262290000|2020-12-29 17:18:10|713.02|710.02|713.02|710.02|713.03|710.03|712.96|709.96|18
1609262300000|2020-12-29 17:18:20|713.03|710.03|712.65|709.65|713.04|710.04|712.64|709.64|27
1609262310000|2020-12-29 17:18:30|712.64|709.64|712.53|709.53|712.72|709.72|712.49|709.49|26
1609262320000|2020-12-29 17:18:40|712.58|709.58|712.26|709.26|712.59|709.59|712.18|709.18|29
1609262330000|2020-12-29 17:18:50|712.27|709.27|712.17|709.17|712.27|709.27|712.16|709.16|29
1609262340000|2020-12-29 17:19:00|712.11|709.11|712.49|709.49|712.52|709.52|711.97|708.97|27
1609262350000|2020-12-29 17:19:10|712.68|709.68|712.77|709.77|712.79|709.79|712.53|709.53|27
1609262360000|2020-12-29 17:19:20|712.82|709.82|712.9|709.9|712.91|709.91|712.82|709.82|17
1609262370000|2020-12-29 17:19:30|712.89|709.89|712.79|709.79|712.89|709.89|712.62|709.62|27
1609262380000|2020-12-29 17:19:40|712.83|709.83|712.71|709.71|712.84|709.84|712.71|709.71|29
1609262390000|2020-12-29 17:19:50|712.69|709.69|712.61|709.61|712.74|709.74|712.61|709.61|20
1609262400000|2020-12-29 17:20:00|712.67|709.67|712.81|709.81|712.88|709.88|712.64|709.64|24
1609262410000|2020-12-29 17:20:10|712.8|709.8|713.34|710.34|713.34|710.34|712.79|709.79|31
1609262420000|2020-12-29 17:20:20|713.36|710.36|713.43|710.43|713.45|710.45|713.28|710.28|28
1609262430000|2020-12-29 17:20:30|713.42|710.42|713.71|710.71|713.71|710.71|713.41|710.41|23
1609262440000|2020-12-29 17:20:40|713.82|710.82|714.17|711.17|714.19|711.19|713.82|710.82|30
1609262450000|2020-12-29 17:20:50|714.18|711.18|714.14|711.14|714.27|711.27|714.1|711.1|28
1609262460000|2020-12-29 17:21:00|714.16|711.16|714.52|711.52|714.58|711.58|714.12|711.12|29
1609262470000|2020-12-29 17:21:10|714.53|711.53|714.91|711.91|714.93|711.93|714.53|711.53|25
1609262480000|2020-12-29 17:21:20|714.93|711.93|715.39|712.39|715.42|712.42|714.93|711.93|29
1609262490000|2020-12-29 17:21:30|715.34|712.34|715.29|712.29|715.42|712.42|715.08|712.08|30
1609262500000|2020-12-29 17:21:40|715.3|712.3|715.34|712.34|715.47|712.47|715.3|712.3|25
1609262510000|2020-12-29 17:21:50|715.35|712.35|715.35|712.35|715.48|712.48|715.35|712.35|27
1609262520000|2020-12-29 17:22:00|715.34|712.34|715.34|712.34|715.37|712.37|715.29|712.29|14
1609262530000|2020-12-29 17:22:10|715.33|712.33|715.41|712.41|715.44|712.44|715.14|712.14|32
1609262540000|2020-12-29 17:22:20|715.42|712.42|715.54|712.54|715.58|712.58|715.41|712.41|16
1609262550000|2020-12-29 17:22:30|715.53|712.53|715.55|712.55|715.58|712.58|715.49|712.49|20
1609262560000|2020-12-29 17:22:40|715.46|712.46|715.3|712.3|715.48|712.48|715.26|712.26|33
1609262570000|2020-12-29 17:22:50|715.31|712.31|714.97|711.97|715.32|712.32|714.97|711.97|32
1609262580000|2020-12-29 17:23:00|714.96|711.96|714.54|711.54|715.01|712.01|714.54|711.54|28
1609262590000|2020-12-29 17:23:10|714.53|711.53|715.13|712.13|715.13|712.13|714.53|711.53|32
1609262600000|2020-12-29 17:23:20|715.2|712.2|715.4|712.4|715.4|712.4|715.19|712.19|30
1609262610000|2020-12-29 17:23:30|715.39|712.39|715.36|712.36|715.42|712.42|715.2|712.2|32
1609262620000|2020-12-29 17:23:40|715.37|712.37|715.33|712.33|715.43|712.43|715.25|712.25|24
1609262630000|2020-12-29 17:23:50|715.28|712.28|715.3|712.3|715.34|712.34|715.27|712.27|16
1609262640000|2020-12-29 17:24:00|715.33|712.33|715.76|712.76|715.76|712.76|715.33|712.33|24
1609262650000|2020-12-29 17:24:10|715.8|712.8|716.09|713.09|716.11|713.11|715.78|712.78|15
1609262660000|2020-12-29 17:24:20|716.03|713.03|716.2|713.2|716.24|713.24|715.95|712.95|18
1609262670000|2020-12-29 17:24:30|716.19|713.19|715.91|712.91|716.2|713.2|715.9|712.9|28
1609262680000|2020-12-29 17:24:40|715.9|712.9|715.84|712.84|715.98|712.98|715.75|712.75|25
1609262690000|2020-12-29 17:24:50|715.8|712.8|715.77|712.77|715.84|712.84|715.75|712.75|26
1609262700000|2020-12-29 17:25:00|715.76|712.76|715.64|712.64|715.8|712.8|715.55|712.55|20
1609262710000|2020-12-29 17:25:10|715.63|712.63|715.84|712.84|715.84|712.84|715.63|712.63|25
1609262720000|2020-12-29 17:25:20|715.81|712.81|715.88|712.88|715.93|712.93|715.81|712.81|26
1609262730000|2020-12-29 17:25:30|715.87|712.87|715.81|712.81|715.87|712.87|715.74|712.74|28
1609262740000|2020-12-29 17:25:40|715.84|712.84|715.77|712.77|715.85|712.85|715.74|712.74|24
1609262750000|2020-12-29 17:25:50|715.73|712.73|715.67|712.67|715.76|712.76|715.64|712.64|17
1609262760000|2020-12-29 17:26:00|715.65|712.65|716.17|713.17|716.21|713.21|715.65|712.65|29
1609262770000|2020-12-29 17:26:10|716.15|713.15|716.09|713.09|716.15|713.15|715.97|712.97|26
1609262780000|2020-12-29 17:26:20|716.1|713.1|716.08|713.08|716.13|713.13|716.07|713.07|17
1609262790000|2020-12-29 17:26:30|716.09|713.09|716.34|713.34|716.34|713.34|716.08|713.08|18
1609262800000|2020-12-29 17:26:40|716.3|713.3|716.42|713.42|716.42|713.42|716.28|713.28|21
1609262810000|2020-12-29 17:26:50|716.51|713.51|716.69|713.69|716.69|713.69|716.51|713.51|26
1609262820000|2020-12-29 17:27:00|716.7|713.7|716.74|713.74|716.75|713.75|716.67|713.67|22
1609262830000|2020-12-29 17:27:10|716.73|713.73|717.05|714.05|717.09|714.09|716.72|713.72|28
1609262840000|2020-12-29 17:27:20|717.13|714.13|717.68|714.68|717.76|714.76|717.13|714.13|21
1609262850000|2020-12-29 17:27:30|717.7|714.7|718.33|715.33|718.33|715.33|717.68|714.68|31
1609262860000|2020-12-29 17:27:40|718.31|715.31|718.59|715.59|718.6|715.6|718.28|715.28|26
1609262870000|2020-12-29 17:27:50|718.57|715.57|718.58|715.58|718.71|715.71|718.57|715.57|26
1609262880000|2020-12-29 17:28:00|718.55|715.55|718.24|715.24|718.55|715.55|718.22|715.22|24
1609262890000|2020-12-29 17:28:10|718.25|715.25|718.45|715.45|718.46|715.46|718.17|715.17|32
1609262900000|2020-12-29 17:28:20|718.42|715.42|718.26|715.26|718.43|715.43|718.19|715.19|31
1609262910000|2020-12-29 17:28:30|718.24|715.24|718.02|715.02|718.24|715.24|717.97|714.97|25
1609262920000|2020-12-29 17:28:40|717.98|714.98|718.12|715.12|718.25|715.25|717.88|714.88|25
1609262930000|2020-12-29 17:28:50|718.13|715.13|718.03|715.03|718.43|715.43|718.03|715.03|37
1609262940000|2020-12-29 17:29:00|718.04|715.04|717.76|714.76|718.06|715.06|717.76|714.76|28
1609262950000|2020-12-29 17:29:10|717.79|714.79|717.66|714.66|717.96|714.96|717.66|714.66|32
1609262960000|2020-12-29 17:29:20|717.64|714.64|717.48|714.48|717.7|714.7|717.44|714.44|31
1609262970000|2020-12-29 17:29:30|717.5|714.5|717.83|714.83|717.87|714.87|717.48|714.48|28
1609262980000|2020-12-29 17:29:40|717.84|714.84|717.68|714.68|717.9|714.9|717.68|714.68|29
1609262990000|2020-12-29 17:29:50|717.67|714.67|717.84|714.84|717.87|714.87|717.59|714.59|28
1609263000000|2020-12-29 17:30:00|717.8|714.8|717.71|714.71|717.87|714.87|717.7|714.7|21
1609263010000|2020-12-29 17:30:10|717.73|714.73|718.25|715.25|718.29|715.29|717.65|714.65|33
1609263020000|2020-12-29 17:30:20|718.24|715.24|718.64|715.64|718.64|715.64|718.24|715.24|31
1609263030000|2020-12-29 17:30:30|718.66|715.66|718.49|715.49|718.66|715.66|718.34|715.34|32
1609263040000|2020-12-29 17:30:40|718.51|715.51|718.46|715.46|718.54|715.54|718.45|715.45|25
1609263050000|2020-12-29 17:30:50|718.47|715.47|718.13|715.13|718.48|715.48|718.13|715.13|28
1609263060000|2020-12-29 17:31:00|718.12|715.12|718.6|715.6|718.6|715.6|718.11|715.11|25
1609263070000|2020-12-29 17:31:10|718.64|715.64|718.57|715.57|718.65|715.65|718.54|715.54|27
1609263080000|2020-12-29 17:31:20|718.55|715.55|718.53|715.53|718.59|715.59|718.5|715.5|23
1609263090000|2020-12-29 17:31:30|718.52|715.52|718.54|715.54|718.62|715.62|718.5|715.5|26
1609263100000|2020-12-29 17:31:40|718.55|715.55|718.34|715.34|718.55|715.55|718.33|715.33|25
1609263110000|2020-12-29 17:31:50|718.35|715.35|718.44|715.44|718.51|715.51|718.15|715.15|31
1609263120000|2020-12-29 17:32:00|718.45|715.45|718.73|715.73|718.73|715.73|718.42|715.42|28
1609263130000|2020-12-29 17:32:10|718.72|715.72|718.49|715.49|718.72|715.72|718.48|715.48|23
1609263140000|2020-12-29 17:32:20|718.48|715.48|718.58|715.58|718.58|715.58|718.27|715.27|32
1609263150000|2020-12-29 17:32:30|718.57|715.57|718.66|715.66|718.77|715.77|718.57|715.57|27
1609263160000|2020-12-29 17:32:40|718.65|715.65|718.76|715.76|718.76|715.76|718.63|715.63|28
1609263170000|2020-12-29 17:32:50|718.77|715.77|718.62|715.62|718.85|715.85|718.62|715.62|24
1609263180000|2020-12-29 17:33:00|718.61|715.61|718.72|715.72|718.76|715.76|718.46|715.46|28
1609263190000|2020-12-29 17:33:10|718.71|715.71|718.58|715.58|718.75|715.75|718.56|715.56|28
1609263200000|2020-12-29 17:33:20|718.59|715.59|718.72|715.72|718.88|715.88|718.59|715.59|32
1609263210000|2020-12-29 17:33:30|718.73|715.73|718.57|715.57|718.78|715.78|718.53|715.53|27
1609263220000|2020-12-29 17:33:40|718.55|715.55|718.48|715.48|718.64|715.64|718.45|715.45|28
1609263230000|2020-12-29 17:33:50|718.46|715.46|718.15|715.15|718.5|715.5|718.12|715.12|17
1609263240000|2020-12-29 17:34:00|718.16|715.16|718.13|715.13|718.17|715.17|718.13|715.13|21
1609263250000|2020-12-29 17:34:10|718.14|715.14|718.14|715.14|718.32|715.32|718.14|715.14|27
1609263260000|2020-12-29 17:34:20|718.12|715.12|717.68|714.68|718.13|715.13|717.68|714.68|24
1609263270000|2020-12-29 17:34:30|717.69|714.69|717.58|714.58|717.69|714.69|717.44|714.44|32
1609263280000|2020-12-29 17:34:40|717.59|714.59|717.23|714.23|717.59|714.59|717.22|714.22|15
1609263290000|2020-12-29 17:34:50|717.24|714.24|717.22|714.22|717.36|714.36|717.12|714.12|23
1609263300000|2020-12-29 17:35:00|717.23|714.23|717.63|714.63|717.63|714.63|717.21|714.21|31
1609263310000|2020-12-29 17:35:10|717.62|714.62|718.14|715.14|718.26|715.26|717.62|714.62|30
1609263320000|2020-12-29 17:35:20|718.13|715.13|718.04|715.04|718.15|715.15|717.95|714.95|26
1609263330000|2020-12-29 17:35:30|718.07|715.07|717.95|714.95|718.07|715.07|717.82|714.82|23
1609263340000|2020-12-29 17:35:40|718|715|718|715|718.06|715.06|717.98|714.98|19
1609263350000|2020-12-29 17:35:50|718.08|715.08|718.71|715.71|718.71|715.71|718.06|715.06|29
1609263360000|2020-12-29 17:36:00|718.72|715.72|718.28|715.28|718.73|715.73|718.24|715.24|30
1609263370000|2020-12-29 17:36:10|718.29|715.29|718.38|715.38|718.41|715.41|718.12|715.12|28
1609263380000|2020-12-29 17:36:20|718.36|715.36|718.4|715.4|718.42|715.42|718.32|715.32|30
1609263390000|2020-12-29 17:36:30|718.43|715.43|718.71|715.71|718.72|715.72|718.42|715.42|29
1609263400000|2020-12-29 17:36:40|718.72|715.72|718.95|715.95|719.13|716.13|718.72|715.72|31
1609263410000|2020-12-29 17:36:50|718.98|715.98|719.36|716.36|719.36|716.36|718.98|715.98|31
1609263420000|2020-12-29 17:37:00|719.39|716.39|719.48|716.48|719.58|716.58|719.33|716.33|28
1609263430000|2020-12-29 17:37:10|719.33|716.33|719.04|716.04|719.52|716.52|718.91|715.91|25
1609263440000|2020-12-29 17:37:20|719.02|716.02|719.13|716.13|719.27|716.27|718.94|715.94|33
1609263450000|2020-12-29 17:37:30|719.15|716.15|719.7|716.7|719.7|716.7|719.02|716.02|27
1609263460000|2020-12-29 17:37:40|719.86|716.86|719.94|716.94|720.03|717.03|719.76|716.76|30
1609263470000|2020-12-29 17:37:50|719.93|716.93|720.33|717.33|720.33|717.33|719.92|716.92|28
1609263480000|2020-12-29 17:38:00|720.32|717.32|720.8|717.8|720.85|717.85|720.28|717.28|27
1609263490000|2020-12-29 17:38:10|720.78|717.78|720.44|717.44|720.78|717.78|720.3|717.3|28
1609263500000|2020-12-29 17:38:20|720.43|717.43|720.62|717.62|720.67|717.67|720.43|717.43|30
1609263510000|2020-12-29 17:38:30|720.66|717.66|720.25|717.25|720.75|717.75|720.21|717.21|25
1609263520000|2020-12-29 17:38:40|720.27|717.27|720.27|717.27|720.32|717.32|720.19|717.19|26
1609263530000|2020-12-29 17:38:50|720.26|717.26|720.79|717.79|720.79|717.79|720.26|717.26|23
1609263540000|2020-12-29 17:39:00|720.89|717.89|720.8|717.8|721.09|718.09|720.8|717.8|27
1609263550000|2020-12-29 17:39:10|720.78|717.78|720.46|717.46|720.78|717.78|720.46|717.46|31
1609263560000|2020-12-29 17:39:20|720.47|717.47|720.19|717.19|720.47|717.47|720.18|717.18|25
1609263570000|2020-12-29 17:39:30|720.16|717.16|720.13|717.13|720.16|717.16|720.11|717.11|20
1609263580000|2020-12-29 17:39:40|720.12|717.12|720.13|717.13|720.32|717.32|720.12|717.12|29
1609263590000|2020-12-29 17:39:50|720.12|717.12|720.22|717.22|720.22|717.22|719.98|716.98|22
1609263600000|2020-12-29 17:40:00|720.23|717.23|720.38|717.38|720.39|717.39|720.22|717.22|25
1609263610000|2020-12-29 17:40:10|720.37|717.37|720.65|717.65|720.73|717.73|720.37|717.37|19
1609263620000|2020-12-29 17:40:20|720.58|717.58|720.74|717.74|720.78|717.78|720.58|717.58|29
1609263630000|2020-12-29 17:40:30|720.73|717.73|720.7|717.7|720.74|717.74|720.64|717.64|29
1609263640000|2020-12-29 17:40:40|720.68|717.68|719.98|716.98|720.7|717.7|719.95|716.95|33
1609263650000|2020-12-29 17:40:50|719.91|716.91|720.37|717.37|720.45|717.45|719.84|716.84|34
1609263660000|2020-12-29 17:41:00|720.38|717.38|720.6|717.6|720.62|717.62|720.36|717.36|26
1609263670000|2020-12-29 17:41:10|720.58|717.58|720.71|717.71|720.88|717.88|720.55|717.55|33
1609263680000|2020-12-29 17:41:20|720.73|717.73|720.72|717.72|720.74|717.74|720.54|717.54|33
1609263690000|2020-12-29 17:41:30|720.73|717.73|720.63|717.63|720.84|717.84|720.58|717.58|31
1609263700000|2020-12-29 17:41:40|720.62|717.62|720.3|717.3|720.7|717.7|720.28|717.28|23
1609263710000|2020-12-29 17:41:50|720.31|717.31|720.27|717.27|720.31|717.31|720.23|717.23|27
1609263720000|2020-12-29 17:42:00|720.28|717.28|720.04|717.04|720.35|717.35|719.96|716.96|29
1609263730000|2020-12-29 17:42:10|720.03|717.03|720.3|717.3|720.33|717.33|720.03|717.03|29
1609263740000|2020-12-29 17:42:20|720.29|717.29|720.17|717.17|720.3|717.3|720.15|717.15|29
1609263750000|2020-12-29 17:42:30|720.13|717.13|720.02|717.02|720.15|717.15|719.97|716.97|30
1609263760000|2020-12-29 17:42:40|720.03|717.03|719.77|716.77|720.06|717.06|719.75|716.75|25
1609263770000|2020-12-29 17:42:50|719.76|716.76|719.76|716.76|719.76|716.76|719.67|716.67|24
1609263780000|2020-12-29 17:43:00|719.7|716.7|719.9|716.9|719.9|716.9|719.65|716.65|28
1609263790000|2020-12-29 17:43:10|719.94|716.94|719.93|716.93|720.21|717.21|719.93|716.93|35
1609263800000|2020-12-29 17:43:20|719.92|716.92|719.87|716.87|720.05|717.05|719.85|716.85|23
1609263810000|2020-12-29 17:43:30|719.86|716.86|719.72|716.72|719.86|716.86|719.71|716.71|23
1609263820000|2020-12-29 17:43:40|719.74|716.74|720.09|717.09|720.14|717.14|719.69|716.69|21
1609263830000|2020-12-29 17:43:50|720.1|717.1|720.15|717.15|720.29|717.29|720.04|717.04|25
1609263840000|2020-12-29 17:44:00|720.16|717.16|720.13|717.13|720.2|717.2|720.06|717.06|26
1609263850000|2020-12-29 17:44:10|720.14|717.14|720|717|720.18|717.18|719.99|716.99|26
1609263860000|2020-12-29 17:44:20|720.03|717.03|720.16|717.16|720.22|717.22|719.99|716.99|19
1609263870000|2020-12-29 17:44:30|720.13|717.13|720.08|717.08|720.14|717.14|720.07|717.07|18
1609263880000|2020-12-29 17:44:40|720.09|717.09|720.09|717.09|720.1|717.1|720.06|717.06|14
1609263890000|2020-12-29 17:44:50|720.1|717.1|720.06|717.06|720.12|717.12|720.04|717.04|19
1609263900000|2020-12-29 17:45:00|720.05|717.05|719.97|716.97|720.13|717.13|719.96|716.96|27
1609263910000|2020-12-29 17:45:10|719.96|716.96|719.67|716.67|719.96|716.96|719.67|716.67|19
1609263920000|2020-12-29 17:45:20|719.68|716.68|719.63|716.63|719.75|716.75|719.63|716.63|23
1609263930000|2020-12-29 17:45:30|719.65|716.65|719.66|716.66|719.68|716.68|719.65|716.65|19
1609263940000|2020-12-29 17:45:40|719.65|716.65|719.47|716.47|719.65|716.65|719.4|716.4|22
1609263950000|2020-12-29 17:45:50|719.49|716.49|719.63|716.63|719.66|716.66|719.49|716.49|27
1609263960000|2020-12-29 17:46:00|719.62|716.62|719.98|716.98|719.99|716.99|719.56|716.56|22
1609263970000|2020-12-29 17:46:10|720|717|719.96|716.96|720.13|717.13|719.89|716.89|28
1609263980000|2020-12-29 17:46:20|719.98|716.98|720.04|717.04|720.25|717.25|719.96|716.96|27
1609263990000|2020-12-29 17:46:30|720.05|717.05|720.16|717.16|720.17|717.17|720.02|717.02|22
1609264000000|2020-12-29 17:46:40|720.17|717.17|720.09|717.09|720.23|717.23|720.08|717.08|15
1609264010000|2020-12-29 17:46:50|720.08|717.08|720.04|717.04|720.08|717.08|720.02|717.02|21
1609264020000|2020-12-29 17:47:00|720.03|717.03|719.7|716.7|720.03|717.03|719.69|716.69|25
1609264030000|2020-12-29 17:47:10|719.69|716.69|719.54|716.54|719.7|716.7|719.53|716.53|22
1609264040000|2020-12-29 17:47:20|719.53|716.53|719.53|716.53|719.6|716.6|719.52|716.52|22
1609264050000|2020-12-29 17:47:30|719.54|716.54|719.5|716.5|719.55|716.55|719.5|716.5|14
1609264060000|2020-12-29 17:47:40|719.51|716.51|719.47|716.47|719.51|716.51|719.45|716.45|10
1609264070000|2020-12-29 17:47:50|719.27|716.27|719.11|716.11|719.27|716.27|718.87|715.87|29
1609264080000|2020-12-29 17:48:00|719.14|716.14|719.9|716.9|719.91|716.91|719.14|716.14|39
1609264090000|2020-12-29 17:48:10|719.91|716.91|719.84|716.84|719.93|716.93|719.77|716.77|26
1609264100000|2020-12-29 17:48:20|719.82|716.82|719.87|716.87|719.87|716.87|719.8|716.8|25
1609264110000|2020-12-29 17:48:30|719.88|716.88|720.35|717.35|720.39|717.39|719.88|716.88|26
1609264120000|2020-12-29 17:48:40|720.32|717.32|720.13|717.13|720.32|717.32|719.93|716.93|30
1609264130000|2020-12-29 17:48:50|720.12|717.12|720.09|717.09|720.37|717.37|720.05|717.05|24
1609264140000|2020-12-29 17:49:00|720.12|717.12|719.95|716.95|720.12|717.12|719.95|716.95|18
1609264150000|2020-12-29 17:49:10|719.9|716.9|719.54|716.54|719.9|716.9|719.52|716.52|32
1609264160000|2020-12-29 17:49:20|719.53|716.53|719.85|716.85|719.86|716.86|719.46|716.46|22
1609264170000|2020-12-29 17:49:30|719.88|716.88|719.61|716.61|719.9|716.9|719.58|716.58|36
1609264180000|2020-12-29 17:49:40|719.63|716.63|719.52|716.52|719.94|716.94|719.52|716.52|30
1609264190000|2020-12-29 17:49:50|719.5|716.5|719.52|716.52|719.72|716.72|719.43|716.43|31
1609264200000|2020-12-29 17:50:00|719.53|716.53|719.49|716.49|719.55|716.55|719.21|716.21|33
1609264210000|2020-12-29 17:50:10|719.48|716.48|719.86|716.86|719.9|716.9|719.48|716.48|34
1609264220000|2020-12-29 17:50:20|719.89|716.89|719.93|716.93|720|717|719.88|716.88|32
1609264230000|2020-12-29 17:50:30|719.97|716.97|720.06|717.06|720.07|717.07|719.97|716.97|23
1609264240000|2020-12-29 17:50:40|720.07|717.07|720.18|717.18|720.21|717.21|719.97|716.97|24
1609264250000|2020-12-29 17:50:50|720.19|717.19|720.12|717.12|720.21|717.21|720.07|717.07|24
1609264260000|2020-12-29 17:51:00|720.14|717.14|719.86|716.86|720.18|717.18|719.84|716.84|24
1609264270000|2020-12-29 17:51:10|719.87|716.87|719.83|716.83|719.91|716.91|719.81|716.81|20
1609264280000|2020-12-29 17:51:20|719.82|716.82|719.62|716.62|719.84|716.84|719.61|716.61|24
1609264290000|2020-12-29 17:51:30|719.59|716.59|719.95|716.95|719.97|716.97|719.55|716.55|29
1609264300000|2020-12-29 17:51:40|719.97|716.97|719.97|716.97|720.21|717.21|719.94|716.94|26
1609264310000|2020-12-29 17:51:50|719.93|716.93|719.89|716.89|720.02|717.02|719.83|716.83|27
1609264320000|2020-12-29 17:52:00|719.92|716.92|719.67|716.67|719.96|716.96|719.64|716.64|28
1609264330000|2020-12-29 17:52:10|719.65|716.65|719.5|716.5|719.68|716.68|719.31|716.31|34
1609264340000|2020-12-29 17:52:20|719.45|716.45|719.62|716.62|719.71|716.71|719.45|716.45|32
1609264350000|2020-12-29 17:52:30|719.61|716.61|719.53|716.53|719.65|716.65|719.51|716.51|30
1609264360000|2020-12-29 17:52:40|719.5|716.5|719.18|716.18|719.53|716.53|719.12|716.12|28
1609264370000|2020-12-29 17:52:50|719.17|716.17|718.52|715.52|719.18|716.18|718.51|715.51|29
1609264380000|2020-12-29 17:53:00|718.51|715.51|718.09|715.09|718.53|715.53|718.03|715.03|26
1609264390000|2020-12-29 17:53:10|718.06|715.06|718.02|715.02|718.13|715.13|718.01|715.01|28
1609264400000|2020-12-29 17:53:20|718.03|715.03|717.9|714.9|718.04|715.04|717.84|714.84|18
1609264410000|2020-12-29 17:53:30|717.88|714.88|717.94|714.94|718.02|715.02|717.88|714.88|20
1609264420000|2020-12-29 17:53:40|717.93|714.93|717.32|714.32|717.94|714.94|717.2|714.2|28
1609264430000|2020-12-29 17:53:50|717.3|714.3|717.19|714.19|717.33|714.33|717.19|714.19|23
1609264440000|2020-12-29 17:54:00|717.2|714.2|717.76|714.76|717.76|714.76|717.06|714.06|37
1609264450000|2020-12-29 17:54:10|717.71|714.71|717.56|714.56|717.72|714.72|717.5|714.5|26
1609264460000|2020-12-29 17:54:20|717.55|714.55|717.63|714.63|717.66|714.66|717.51|714.51|25
1609264470000|2020-12-29 17:54:30|717.64|714.64|717.92|714.92|717.92|714.92|717.62|714.62|25
1609264480000|2020-12-29 17:54:40|717.91|714.91|718.13|715.13|718.16|715.16|717.85|714.85|23
1609264490000|2020-12-29 17:54:50|718.14|715.14|717.74|714.74|718.22|715.22|717.74|714.74|32
1609264500000|2020-12-29 17:55:00|717.73|714.73|718.61|715.61|718.64|715.64|717.73|714.73|36
1609264510000|2020-12-29 17:55:10|718.58|715.58|718.3|715.3|718.6|715.6|718.27|715.27|32
1609264520000|2020-12-29 17:55:20|718.27|715.27|717.83|714.83|718.28|715.28|717.79|714.79|30
1609264530000|2020-12-29 17:55:30|717.89|714.89|718.22|715.22|718.23|715.23|717.89|714.89|26
1609264540000|2020-12-29 17:55:40|718.21|715.21|717.9|714.9|718.24|715.24|717.9|714.9|29
1609264550000|2020-12-29 17:55:50|717.96|714.96|717.6|714.6|717.99|714.99|717.58|714.58|29
1609264560000|2020-12-29 17:56:00|717.58|714.58|717.66|714.66|717.67|714.67|717.5|714.5|30
1609264570000|2020-12-29 17:56:10|717.67|714.67|717.68|714.68|717.76|714.76|717.64|714.64|25
1609264580000|2020-12-29 17:56:20|717.72|714.72|717.63|714.63|717.72|714.72|717.6|714.6|26
1609264590000|2020-12-29 17:56:30|717.64|714.64|718.26|715.26|718.26|715.26|717.61|714.61|28
1609264600000|2020-12-29 17:56:40|718.31|715.31|718.43|715.43|718.44|715.44|718.19|715.19|33
1609264610000|2020-12-29 17:56:50|718.41|715.41|718.73|715.73|718.75|715.75|718.41|715.41|25
1609264620000|2020-12-29 17:57:00|718.75|715.75|719.47|716.47|719.48|716.48|718.73|715.73|32
1609264630000|2020-12-29 17:57:10|719.48|716.48|719.56|716.56|719.8|716.8|719.48|716.48|27
1609264640000|2020-12-29 17:57:20|719.55|716.55|719.87|716.87|719.87|716.87|719.45|716.45|34
1609264650000|2020-12-29 17:57:30|719.86|716.86|719.77|716.77|719.9|716.9|719.69|716.69|26
1609264660000|2020-12-29 17:57:40|719.78|716.78|719.82|716.82|719.88|716.88|719.76|716.76|19
1609264670000|2020-12-29 17:57:50|719.84|716.84|720.15|717.15|720.16|717.16|719.74|716.74|30
1609264680000|2020-12-29 17:58:00|720.16|717.16|720.85|717.85|720.86|717.86|720.14|717.14|31
1609264690000|2020-12-29 17:58:10|720.86|717.86|720.76|717.76|720.86|717.86|720.51|717.51|32
1609264700000|2020-12-29 17:58:20|720.73|717.73|720.85|717.85|720.85|717.85|720.7|717.7|26
1609264710000|2020-12-29 17:58:30|720.86|717.86|720.69|717.69|720.9|717.9|720.65|717.65|27
1609264720000|2020-12-29 17:58:40|720.68|717.68|720.84|717.84|720.89|717.89|720.61|717.61|35
1609264730000|2020-12-29 17:58:50|720.82|717.82|720.87|717.87|720.94|717.94|720.82|717.82|18
1609264740000|2020-12-29 17:59:00|720.85|717.85|721.19|718.19|721.25|718.25|720.79|717.79|32
1609264750000|2020-12-29 17:59:10|721.2|718.2|721.45|718.45|721.49|718.49|721.16|718.16|29
1609264760000|2020-12-29 17:59:20|721.42|718.42|721.6|718.6|721.67|718.67|721.4|718.4|28
1609264770000|2020-12-29 17:59:30|721.59|718.59|721.79|718.79|721.8|718.8|721.56|718.56|13
1609264780000|2020-12-29 17:59:40|721.82|718.82|721.51|718.51|721.82|718.82|721.51|718.51|28
1609264790000|2020-12-29 17:59:50|721.5|718.5|721.68|718.68|721.72|718.72|721.49|718.49|21
1609264800000|2020-12-29 18:00:00|721.66|718.66|722.2|719.2|722.2|719.2|721.65|718.65|27
1609264810000|2020-12-29 18:00:10|722.21|719.21|722.72|719.72|722.72|719.72|722.18|719.18|33
1609264820000|2020-12-29 18:00:20|722.65|719.65|722.4|719.4|722.7|719.7|722.34|719.34|34
1609264830000|2020-12-29 18:00:30|722.41|719.41|722.34|719.34|722.45|719.45|722.29|719.29|28
1609264840000|2020-12-29 18:00:40|722.33|719.33|722.76|719.76|722.88|719.88|722.33|719.33|33
1609264850000|2020-12-29 18:00:50|722.78|719.78|722.63|719.63|722.78|719.78|722.51|719.51|24
1609264860000|2020-12-29 18:01:00|722.59|719.59|722.66|719.66|722.66|719.66|722.53|719.53|25
1609264870000|2020-12-29 18:01:10|722.67|719.67|722.29|719.29|722.67|719.67|722.23|719.23|17
1609264880000|2020-12-29 18:01:20|722.26|719.26|722.65|719.65|722.65|719.65|722.26|719.26|32
1609264890000|2020-12-29 18:01:30|722.66|719.66|723.19|720.19|723.19|720.19|722.66|719.66|29
1609264900000|2020-12-29 18:01:40|723.3|720.3|723.52|720.52|723.57|720.57|723.29|720.29|25
1609264910000|2020-12-29 18:01:50|723.53|720.53|723.63|720.63|723.65|720.65|723.53|720.53|25
1609264920000|2020-12-29 18:02:00|723.69|720.69|723.6|720.6|723.69|720.69|723.59|720.59|19
1609264930000|2020-12-29 18:02:10|723.61|720.61|723.22|720.22|723.61|720.61|723.19|720.19|24
1609264940000|2020-12-29 18:02:20|723.21|720.21|723.11|720.11|723.21|720.21|723.03|720.03|27
1609264950000|2020-12-29 18:02:30|723.13|720.13|722.94|719.94|723.14|720.14|722.91|719.91|21
1609264960000|2020-12-29 18:02:40|722.9|719.9|723.32|720.32|723.44|720.44|722.76|719.76|36
1609264970000|2020-12-29 18:02:50|723.31|720.31|722.97|719.97|723.31|720.31|722.97|719.97|24
1609264980000|2020-12-29 18:03:00|722.96|719.96|722.71|719.71|722.98|719.98|722.68|719.68|17
1609264990000|2020-12-29 18:03:10|722.74|719.74|722.96|719.96|722.97|719.97|722.68|719.68|21
1609265000000|2020-12-29 18:03:20|722.95|719.95|722.74|719.74|722.95|719.95|722.65|719.65|25
1609265010000|2020-12-29 18:03:30|722.75|719.75|722.15|719.15|722.87|719.87|722.15|719.15|27
1609265020000|2020-12-29 18:03:40|722.06|719.06|721.88|718.88|722.76|719.76|721.87|718.87|27
1609265030000|2020-12-29 18:03:50|721.89|718.89|721.75|718.75|721.89|718.89|721.72|718.72|26
1609265040000|2020-12-29 18:04:00|721.77|718.77|722.6|719.6|722.61|719.61|721.77|718.77|30
1609265050000|2020-12-29 18:04:10|722.59|719.59|722.46|719.46|722.64|719.64|722.46|719.46|21
1609265060000|2020-12-29 18:04:20|722.47|719.47|722.77|719.77|722.77|719.77|722.39|719.39|26
1609265070000|2020-12-29 18:04:30|722.75|719.75|722.54|719.54|722.77|719.77|722.54|719.54|24
1609265080000|2020-12-29 18:04:40|722.56|719.56|722.61|719.61|722.65|719.65|722.56|719.56|20
1609265090000|2020-12-29 18:04:50|722.6|719.6|722.37|719.37|722.61|719.61|722.33|719.33|30
1609265100000|2020-12-29 18:05:00|722.36|719.36|722.49|719.49|722.49|719.49|722.22|719.22|28
1609265110000|2020-12-29 18:05:10|722.53|719.53|722.5|719.5|722.54|719.54|722.45|719.45|29
1609265120000|2020-12-29 18:05:20|722.54|719.54|722.71|719.71|722.72|719.72|722.54|719.54|28
1609265130000|2020-12-29 18:05:30|722.7|719.7|722.76|719.76|722.81|719.81|722.63|719.63|23
1609265140000|2020-12-29 18:05:40|722.77|719.77|722.83|719.83|722.84|719.84|722.75|719.75|21
1609265150000|2020-12-29 18:05:50|722.82|719.82|722.86|719.86|722.86|719.86|722.78|719.78|20
1609265160000|2020-12-29 18:06:00|722.87|719.87|722.96|719.96|722.97|719.97|722.86|719.86|29
1609265170000|2020-12-29 18:06:10|722.97|719.97|723.12|720.12|723.12|720.12|722.95|719.95|21
1609265180000|2020-12-29 18:06:20|723.17|720.17|723.88|720.88|723.89|720.89|723.17|720.17|29
1609265190000|2020-12-29 18:06:30|723.89|720.89|723.87|720.87|723.89|720.89|723.86|720.86|11
1609265200000|2020-12-29 18:06:40|723.86|720.86|723.85|720.85|723.86|720.86|723.77|720.77|23
1609265210000|2020-12-29 18:06:50|723.84|720.84|724.27|721.27|724.27|721.27|723.84|720.84|15
1609265220000|2020-12-29 18:07:00|724.25|721.25|723.92|720.92|724.25|721.25|723.9|720.9|27
1609265230000|2020-12-29 18:07:10|723.93|720.93|724.8|721.8|724.8|721.8|723.9|720.9|30
1609265240000|2020-12-29 18:07:20|724.79|721.79|724.8|721.8|724.8|721.8|724.77|721.77|14
1609265250000|2020-12-29 18:07:30|724.79|721.79|724.78|721.78|724.81|721.81|724.78|721.78|7
1609265260000|2020-12-29 18:07:40|724.79|721.79|724.38|721.38|724.79|721.79|724.38|721.38|25
1609265270000|2020-12-29 18:07:50|724.37|721.37|724.26|721.26|724.42|721.42|724.26|721.26|21
1609265280000|2020-12-29 18:08:00|724.27|721.27|724.26|721.26|724.31|721.31|724.25|721.25|15
1609265290000|2020-12-29 18:08:10|724.3|721.3|724.57|721.57|724.59|721.59|724.29|721.29|23
1609265300000|2020-12-29 18:08:20|724.56|721.56|724.56|721.56|724.58|721.58|724.56|721.56|11
1609265310000|2020-12-29 18:08:30|724.54|721.54|724.5|721.5|724.54|721.54|724.25|721.25|26
1609265320000|2020-12-29 18:08:40|724.54|721.54|724.66|721.66|724.69|721.69|724.47|721.47|28
1609265330000|2020-12-29 18:08:50|724.67|721.67|724.73|721.73|724.75|721.75|724.67|721.67|19
1609265340000|2020-12-29 18:09:00|724.74|721.74|724.62|721.62|724.8|721.8|724.6|721.6|13
1609265350000|2020-12-29 18:09:10|724.58|721.58|724.48|721.48|724.58|721.58|724.46|721.46|24
1609265360000|2020-12-29 18:09:20|724.44|721.44|724.56|721.56|724.58|721.58|724.42|721.42|24
1609265370000|2020-12-29 18:09:30|724.57|721.57|724.66|721.66|724.71|721.71|724.56|721.56|10
1609265380000|2020-12-29 18:09:40|724.65|721.65|724.64|721.64|724.68|721.68|724.58|721.58|19
1609265390000|2020-12-29 18:09:50|724.63|721.63|724.66|721.66|724.68|721.68|724.63|721.63|10
1609265400000|2020-12-29 18:10:00|724.65|721.65|724.31|721.31|724.66|721.66|724.3|721.3|26
1609265410000|2020-12-29 18:10:10|724.33|721.33|724.27|721.27|724.34|721.34|724.27|721.27|12
1609265420000|2020-12-29 18:10:20|724.28|721.28|724.13|721.13|724.32|721.32|724.1|721.1|28
1609265430000|2020-12-29 18:10:30|724.14|721.14|724.15|721.15|724.17|721.17|724.06|721.06|20
1609265440000|2020-12-29 18:10:40|724.16|721.16|724.05|721.05|724.19|721.19|724.04|721.04|20
1609265450000|2020-12-29 18:10:50|724.06|721.06|724.86|721.86|724.9|721.9|724.06|721.06|32
1609265460000|2020-12-29 18:11:00|724.84|721.84|724.37|721.37|724.84|721.84|724.36|721.36|33
1609265470000|2020-12-29 18:11:10|724.32|721.32|724.54|721.54|724.56|721.56|724.28|721.28|27
1609265480000|2020-12-29 18:11:20|724.58|721.58|724.45|721.45|724.58|721.58|724.41|721.41|18
1609265490000|2020-12-29 18:11:30|724.43|721.43|724.54|721.54|724.66|721.66|724.43|721.43|25
1609265500000|2020-12-29 18:11:40|724.53|721.53|724.35|721.35|724.54|721.54|724.35|721.35|17
1609265510000|2020-12-29 18:11:50|724.28|721.28|723.89|720.89|724.33|721.33|723.89|720.89|24
1609265520000|2020-12-29 18:12:00|723.9|720.9|723.78|720.78|723.9|720.9|723.71|720.71|27
1609265530000|2020-12-29 18:12:10|723.79|720.79|723.82|720.82|723.82|720.82|723.73|720.73|17
1609265540000|2020-12-29 18:12:20|723.81|720.81|723.87|720.87|723.89|720.89|723.81|720.81|20
1609265550000|2020-12-29 18:12:30|723.88|720.88|723.89|720.89|723.93|720.93|723.87|720.87|16
1609265560000|2020-12-29 18:12:40|723.9|720.9|723.56|720.56|723.9|720.9|723.54|720.54|29
1609265570000|2020-12-29 18:12:50|723.54|720.54|723.64|720.64|723.64|720.64|723.52|720.52|22
1609265580000|2020-12-29 18:13:00|723.63|720.63|723.57|720.57|723.65|720.65|723.43|720.43|26
1609265590000|2020-12-29 18:13:10|723.56|720.56|723.47|720.47|723.64|720.64|723.47|720.47|21
1609265600000|2020-12-29 18:13:20|723.48|720.48|723.29|720.29|723.54|720.54|723.26|720.26|21
1609265610000|2020-12-29 18:13:30|723.33|720.33|723.18|720.18|723.33|720.33|723.17|720.17|21
1609265620000|2020-12-29 18:13:40|723.15|720.15|722.79|719.79|723.17|720.17|722.79|719.79|9
1609265630000|2020-12-29 18:13:50|722.8|719.8|722.83|719.83|722.83|719.83|722.66|719.66|23
1609265640000|2020-12-29 18:14:00|722.99|719.99|723.19|720.19|723.26|720.26|722.99|719.99|27
1609265650000|2020-12-29 18:14:10|723.21|720.21|723.01|720.01|723.23|720.23|723|720|26
1609265660000|2020-12-29 18:14:20|723|720|722.93|719.93|723.04|720.04|722.93|719.93|27
1609265670000|2020-12-29 18:14:30|722.92|719.92|722.87|719.87|722.93|719.93|722.85|719.85|12
1609265680000|2020-12-29 18:14:40|722.86|719.86|723.03|720.03|723.13|720.13|722.84|719.84|27
1609265690000|2020-12-29 18:14:50|723.01|720.01|722.89|719.89|723.06|720.06|722.89|719.89|29
1609265700000|2020-12-29 18:15:00|722.88|719.88|723.45|720.45|723.51|720.51|722.88|719.88|33
1609265710000|2020-12-29 18:15:10|723.44|720.44|723.36|720.36|723.44|720.44|723.31|720.31|15
1609265720000|2020-12-29 18:15:20|723.37|720.37|723.52|720.52|723.52|720.52|723.32|720.32|23
1609265730000|2020-12-29 18:15:30|723.53|720.53|723.62|720.62|723.64|720.64|723.53|720.53|19
1609265740000|2020-12-29 18:15:40|723.64|720.64|723.46|720.46|723.67|720.67|723.45|720.45|28
1609265750000|2020-12-29 18:15:50|723.45|720.45|723.4|720.4|723.45|720.45|723.31|720.31|19
1609265760000|2020-12-29 18:16:00|723.41|720.41|723.74|720.74|723.77|720.77|723.37|720.37|19
1609265770000|2020-12-29 18:16:10|723.75|720.75|723.8|720.8|723.8|720.8|723.74|720.74|6
1609265780000|2020-12-29 18:16:20|723.74|720.74|723.69|720.69|723.74|720.74|723.66|720.66|25
1609265790000|2020-12-29 18:16:30|723.7|720.7|723.31|720.31|723.72|720.72|723.31|720.31|32
1609265800000|2020-12-29 18:16:40|723.33|720.33|723.17|720.17|723.35|720.35|723.17|720.17|20
1609265810000|2020-12-29 18:16:50|723.24|720.24|723.19|720.19|723.24|720.24|723.14|720.14|23
1609265820000|2020-12-29 18:17:00|723.17|720.17|722.99|719.99|723.17|720.17|722.73|719.73|20
1609265830000|2020-12-29 18:17:10|723.01|720.01|722.89|719.89|723.11|720.11|722.89|719.89|21
1609265840000|2020-12-29 18:17:20|722.88|719.88|722.7|719.7|722.88|719.88|722.68|719.68|23
1609265850000|2020-12-29 18:17:30|722.71|719.71|722.65|719.65|722.71|719.71|722.63|719.63|11
1609265860000|2020-12-29 18:17:40|722.64|719.64|722.54|719.54|722.65|719.65|722.5|719.5|19
1609265870000|2020-12-29 18:17:50|722.56|719.56|722.62|719.62|722.62|719.62|722.54|719.54|9
1609265880000|2020-12-29 18:18:00|722.6|719.6|722.44|719.44|722.65|719.65|722.37|719.37|24
1609265890000|2020-12-29 18:18:10|722.21|719.21|721.77|718.77|722.32|719.32|721.77|718.77|22
1609265900000|2020-12-29 18:18:20|721.76|718.76|722.16|719.16|722.17|719.17|721.75|718.75|23
1609265910000|2020-12-29 18:18:30|722.14|719.14|721.71|718.71|722.2|719.2|721.71|718.71|22
1609265920000|2020-12-29 18:18:40|721.72|718.72|721.18|718.18|721.74|718.74|721.18|718.18|27
1609265930000|2020-12-29 18:18:50|721.2|718.2|721.47|718.47|721.56|718.56|721.2|718.2|24
1609265940000|2020-12-29 18:19:00|721.48|718.48|721.36|718.36|721.48|718.48|721.36|718.36|27
1609265950000|2020-12-29 18:19:10|721.35|718.35|721.13|718.13|721.42|718.42|721.07|718.07|31
1609265960000|2020-12-29 18:19:20|721.11|718.11|721.11|718.11|721.14|718.14|721.1|718.1|19
1609265970000|2020-12-29 18:19:30|721.12|718.12|721|718|721.13|718.13|721|718|14
1609265980000|2020-12-29 18:19:40|721.02|718.02|720.87|717.87|721.11|718.11|720.84|717.84|25
1609265990000|2020-12-29 18:19:50|720.86|717.86|721.2|718.2|721.3|718.3|720.86|717.86|30
1609266000000|2020-12-29 18:20:00|721.18|718.18|721.05|718.05|721.18|718.18|721.04|718.04|25
1609266010000|2020-12-29 18:20:10|721.04|718.04|721.32|718.32|721.34|718.34|721.01|718.01|30
1609266020000|2020-12-29 18:20:20|721.36|718.36|721.42|718.42|721.42|718.42|721.36|718.36|18
1609266030000|2020-12-29 18:20:30|721.4|718.4|721.49|718.49|721.55|718.55|721.4|718.4|19
1609266040000|2020-12-29 18:20:40|721.48|718.48|721.32|718.32|721.49|718.49|721.31|718.31|21
1609266050000|2020-12-29 18:20:50|721.28|718.28|721.28|718.28|721.34|718.34|721.22|718.22|21
1609266060000|2020-12-29 18:21:00|721.29|718.29|721.51|718.51|721.51|718.51|721.23|718.23|23
1609266070000|2020-12-29 18:21:10|721.49|718.49|721.5|718.5|721.54|718.54|721.42|718.42|25
1609266080000|2020-12-29 18:21:20|721.49|718.49|721.68|718.68|721.69|718.69|721.45|718.45|13
1609266090000|2020-12-29 18:21:30|721.69|718.69|721.74|718.74|721.75|718.75|721.67|718.67|20
1609266100000|2020-12-29 18:21:40|721.75|718.75|721.76|718.76|721.79|718.79|721.74|718.74|20
1609266110000|2020-12-29 18:21:50|721.77|718.77|721.64|718.64|721.77|718.77|721.64|718.64|20
1609266120000|2020-12-29 18:22:00|721.69|718.69|722.36|719.36|722.36|719.36|721.69|718.69|24
1609266130000|2020-12-29 18:22:10|722.41|719.41|722.22|719.22|722.53|719.53|722.19|719.19|15
1609266140000|2020-12-29 18:22:20|722.18|719.18|722.34|719.34|722.36|719.36|722.18|719.18|25
1609266150000|2020-12-29 18:22:30|722.36|719.36|722.39|719.39|722.39|719.39|722.35|719.35|18
1609266160000|2020-12-29 18:22:40|722.37|719.37|722.54|719.54|722.56|719.56|722.37|719.37|15
1609266170000|2020-12-29 18:22:50|722.5|719.5|722.38|719.38|722.54|719.54|722.35|719.35|20
1609266180000|2020-12-29 18:23:00|722.36|719.36|722.82|719.82|722.83|719.83|722.31|719.31|28
1609266190000|2020-12-29 18:23:10|722.81|719.81|722.84|719.84|722.85|719.85|722.8|719.8|22
1609266200000|2020-12-29 18:23:20|722.86|719.86|722.7|719.7|722.86|719.86|722.68|719.68|14
1609266210000|2020-12-29 18:23:30|722.68|719.68|722.63|719.63|722.71|719.71|722.62|719.62|15
1609266220000|2020-12-29 18:23:40|722.61|719.61|722.61|719.61|722.66|719.66|722.61|719.61|9
1609266230000|2020-12-29 18:23:50|722.62|719.62|722.57|719.57|722.66|719.66|722.57|719.57|12
1609266240000|2020-12-29 18:24:00|722.55|719.55|721.96|718.96|722.59|719.59|721.96|718.96|26
1609266250000|2020-12-29 18:24:10|721.97|718.97|722.11|719.11|722.11|719.11|721.94|718.94|30
1609266260000|2020-12-29 18:24:20|722.1|719.1|722.03|719.03|722.12|719.12|722.03|719.03|24
1609266270000|2020-12-29 18:24:30|722.04|719.04|721.91|718.91|722.05|719.05|721.9|718.9|6
1609266280000|2020-12-29 18:24:40|721.9|718.9|722.04|719.04|722.07|719.07|721.9|718.9|23
1609266290000|2020-12-29 18:24:50|722.03|719.03|722.05|719.05|722.05|719.05|722.01|719.01|16
1609266300000|2020-12-29 18:25:00|722.06|719.06|721.75|718.75|722.06|719.06|721.75|718.75|26
1609266310000|2020-12-29 18:25:10|721.81|718.81|721.78|718.78|721.81|718.81|721.75|718.75|14
1609266320000|2020-12-29 18:25:20|721.8|718.8|721.81|718.81|721.83|718.83|721.78|718.78|17
1609266330000|2020-12-29 18:25:30|721.8|718.8|722.34|719.34|722.34|719.34|721.8|718.8|30
1609266340000|2020-12-29 18:25:40|722.35|719.35|722.18|719.18|722.36|719.36|722.17|719.17|24
1609266350000|2020-12-29 18:25:50|722.17|719.17|722.24|719.24|722.26|719.26|722.17|719.17|18
1609266360000|2020-12-29 18:26:00|722.23|719.23|722.25|719.25|722.25|719.25|722.16|719.16|21
1609266370000|2020-12-29 18:26:10|722.26|719.26|722.41|719.41|722.46|719.46|722.24|719.24|21
1609266380000|2020-12-29 18:26:20|722.42|719.42|722.37|719.37|722.46|719.46|722.32|719.32|22
1609266390000|2020-12-29 18:26:30|722.38|719.38|722.46|719.46|722.48|719.48|722.35|719.35|26
1609266400000|2020-12-29 18:26:40|722.47|719.47|722.63|719.63|722.63|719.63|722.46|719.46|20
1609266410000|2020-12-29 18:26:50|722.69|719.69|722.77|719.77|722.84|719.84|722.64|719.64|27
1609266420000|2020-12-29 18:27:00|722.78|719.78|723.05|720.05|723.07|720.07|722.78|719.78|22
1609266430000|2020-12-29 18:27:10|723.06|720.06|723.41|720.41|723.43|720.43|723.05|720.05|31
1609266440000|2020-12-29 18:27:20|723.39|720.39|723.18|720.18|723.46|720.46|723.17|720.17|28
1609266450000|2020-12-29 18:27:30|723.19|720.19|723.19|720.19|723.19|720.19|723.16|720.16|13
1609266460000|2020-12-29 18:27:40|723.18|720.18|723.08|720.08|723.3|720.3|723.08|720.08|26
1609266470000|2020-12-29 18:27:50|723.01|720.01|723.72|720.72|723.72|720.72|723.01|720.01|28
1609266480000|2020-12-29 18:28:00|723.68|720.68|724.12|721.12|724.13|721.13|723.68|720.68|31
1609266490000|2020-12-29 18:28:10|724.11|721.11|724.45|721.45|724.57|721.57|724.04|721.04|32
1609266500000|2020-12-29 18:28:20|724.44|721.44|724.47|721.47|724.5|721.5|724.42|721.42|31
1609266510000|2020-12-29 18:28:30|724.48|721.48|724.04|721.04|724.48|721.48|724.03|721.03|31
1609266520000|2020-12-29 18:28:40|724.05|721.05|723.89|720.89|724.18|721.18|723.89|720.89|30
1609266530000|2020-12-29 18:28:50|723.91|720.91|723.9|720.9|723.95|720.95|723.85|720.85|29
1609266540000|2020-12-29 18:29:00|723.93|720.93|723.99|720.99|723.99|720.99|723.82|720.82|23
1609266550000|2020-12-29 18:29:10|723.96|720.96|723.63|720.63|724.01|721.01|723.63|720.63|29
1609266560000|2020-12-29 18:29:20|723.64|720.64|723.55|720.55|723.64|720.64|723.44|720.44|23
1609266570000|2020-12-29 18:29:30|723.56|720.56|723.75|720.75|723.75|720.75|723.54|720.54|15
1609266580000|2020-12-29 18:29:40|723.87|720.87|723.98|720.98|724.2|721.2|723.83|720.83|31
1609266590000|2020-12-29 18:29:50|723.97|720.97|723.76|720.76|724.04|721.04|723.73|720.73|25
1609266600000|2020-12-29 18:30:00|723.74|720.74|724.17|721.17|724.18|721.18|723.68|720.68|33
1609266610000|2020-12-29 18:30:10|724.18|721.18|724.18|721.18|724.28|721.28|724.14|721.14|33
1609266620000|2020-12-29 18:30:20|724.16|721.16|723.88|720.88|724.18|721.18|723.88|720.88|26
1609266630000|2020-12-29 18:30:30|723.86|720.86|723.5|720.5|723.88|720.88|723.5|720.5|29
1609266640000|2020-12-29 18:30:40|723.51|720.51|723.37|720.37|723.51|720.51|723.34|720.34|19
1609266650000|2020-12-29 18:30:50|723.36|720.36|723.34|720.34|723.36|720.36|723.3|720.3|25
1609266660000|2020-12-29 18:31:00|723.36|720.36|723.15|720.15|723.41|720.41|723.15|720.15|25
1609266670000|2020-12-29 18:31:10|723.14|720.14|722.57|719.57|723.14|720.14|722.54|719.54|24
1609266680000|2020-12-29 18:31:20|722.59|719.59|722.8|719.8|722.84|719.84|722.57|719.57|26
1609266690000|2020-12-29 18:31:30|722.79|719.79|722.65|719.65|722.81|719.81|722.65|719.65|26
1609266700000|2020-12-29 18:31:40|722.62|719.62|722.5|719.5|722.62|719.62|722.48|719.48|13
1609266710000|2020-12-29 18:31:50|722.55|719.55|722.2|719.2|722.58|719.58|722.2|719.2|26
1609266720000|2020-12-29 18:32:00|722.18|719.18|722.19|719.19|722.2|719.2|722.17|719.17|15
1609266730000|2020-12-29 18:32:10|722.18|719.18|722.18|719.18|722.2|719.2|722.17|719.17|17
1609266740000|2020-12-29 18:32:20|722.17|719.17|722.77|719.77|722.79|719.79|722.17|719.17|28
1609266750000|2020-12-29 18:32:30|722.79|719.79|722.33|719.33|722.79|719.79|722.33|719.33|34
1609266760000|2020-12-29 18:32:40|722.32|719.32|722.12|719.12|722.35|719.35|722.08|719.08|29
1609266770000|2020-12-29 18:32:50|722.13|719.13|722.22|719.22|722.28|719.28|722.12|719.12|27
1609266780000|2020-12-29 18:33:00|722.23|719.23|722.15|719.15|722.23|719.23|722.1|719.1|23
1609266790000|2020-12-29 18:33:10|722.17|719.17|722.07|719.07|722.17|719.17|722.07|719.07|14
1609266800000|2020-12-29 18:33:20|722.08|719.08|722.22|719.22|722.22|719.22|722.06|719.06|10
1609266810000|2020-12-29 18:33:30|722.23|719.23|722.13|719.13|722.25|719.25|722.13|719.13|20
1609266820000|2020-12-29 18:33:40|722.15|719.15|722.12|719.12|722.15|719.15|722.09|719.09|11
1609266830000|2020-12-29 18:33:50|722.11|719.11|722.17|719.17|722.17|719.17|722.11|719.11|12
1609266840000|2020-12-29 18:34:00|722.16|719.16|722.03|719.03|722.16|719.16|722.03|719.03|10
1609266850000|2020-12-29 18:34:10|722.02|719.02|722.02|719.02|722.09|719.09|722|719|16
1609266860000|2020-12-29 18:34:20|722.03|719.03|722.28|719.28|722.28|719.28|722.01|719.01|22
1609266870000|2020-12-29 18:34:30|722.29|719.29|722.27|719.27|722.36|719.36|722.26|719.26|18
1609266880000|2020-12-29 18:34:40|722.28|719.28|722.22|719.22|722.31|719.31|722.18|719.18|22
1609266890000|2020-12-29 18:34:50|722.2|719.2|722.15|719.15|722.21|719.21|722.14|719.14|16
1609266900000|2020-12-29 18:35:00|722.16|719.16|722.05|719.05|722.16|719.16|722.01|719.01|21
1609266910000|2020-12-29 18:35:10|722.09|719.09|722.39|719.39|722.4|719.4|722.07|719.07|31
1609266920000|2020-12-29 18:35:20|722.4|719.4|722.45|719.45|722.47|719.47|722.36|719.36|24
1609266930000|2020-12-29 18:35:30|722.44|719.44|722.47|719.47|722.5|719.5|722.44|719.44|7
1609266940000|2020-12-29 18:35:40|722.46|719.46|722.3|719.3|722.46|719.46|722.24|719.24|22
1609266950000|2020-12-29 18:35:50|722.31|719.31|722.27|719.27|722.32|719.32|722.27|719.27|24
1609266960000|2020-12-29 18:36:00|722.29|719.29|722.41|719.41|722.41|719.41|722.26|719.26|21
1609266970000|2020-12-29 18:36:10|722.4|719.4|722.41|719.41|722.43|719.43|722.39|719.39|15
1609266980000|2020-12-29 18:36:20|722.4|719.4|722.15|719.15|722.43|719.43|722.15|719.15|22
1609266990000|2020-12-29 18:36:30|722.16|719.16|722.12|719.12|722.17|719.17|722.11|719.11|12
1609267000000|2020-12-29 18:36:40|722.14|719.14|722.47|719.47|722.47|719.47|722.14|719.14|28
1609267010000|2020-12-29 18:36:50|722.48|719.48|722.76|719.76|722.8|719.8|722.48|719.48|32
1609267020000|2020-12-29 18:37:00|722.75|719.75|722.72|719.72|722.9|719.9|722.72|719.72|25
1609267030000|2020-12-29 18:37:10|722.73|719.73|723.13|720.13|723.22|720.22|722.69|719.69|29
1609267040000|2020-12-29 18:37:20|723.12|720.12|723.81|720.81|723.81|720.81|723.08|720.08|22
1609267050000|2020-12-29 18:37:30|723.83|720.83|723.92|720.92|723.93|720.93|723.8|720.8|29
1609267060000|2020-12-29 18:37:40|723.93|720.93|724.18|721.18|724.2|721.2|723.87|720.87|21
1609267070000|2020-12-29 18:37:50|724.16|721.16|724.63|721.63|724.77|721.77|724.14|721.14|23
1609267080000|2020-12-29 18:38:00|724.71|721.71|725.25|722.25|725.28|722.28|724.58|721.58|26
1609267090000|2020-12-29 18:38:10|725.26|722.26|725.7|722.7|725.76|722.76|725.21|722.21|30
1609267100000|2020-12-29 18:38:20|725.76|722.76|725.84|722.84|725.89|722.89|725.72|722.72|25
1609267110000|2020-12-29 18:38:30|725.87|722.87|725.44|722.44|725.89|722.89|725.3|722.3|30
1609267120000|2020-12-29 18:38:40|725.49|722.49|726.06|723.06|726.2|723.2|725.49|722.49|37
1609267130000|2020-12-29 18:38:50|726.09|723.09|726.26|723.26|726.26|723.26|726.09|723.09|28
1609267140000|2020-12-29 18:39:00|726.25|723.25|725.83|722.83|726.27|723.27|725.74|722.74|33
1609267150000|2020-12-29 18:39:10|725.85|722.85|725.96|722.96|725.96|722.96|725.84|722.84|26
1609267160000|2020-12-29 18:39:20|725.99|722.99|725.96|722.96|726.05|723.05|725.96|722.96|20
1609267170000|2020-12-29 18:39:30|725.97|722.97|726.12|723.12|726.18|723.18|725.97|722.97|20
1609267180000|2020-12-29 18:39:40|726.1|723.1|725.94|722.94|726.1|723.1|725.8|722.8|26
1609267190000|2020-12-29 18:39:50|725.96|722.96|725.86|722.86|726.07|723.07|725.86|722.86|24
1609267200000|2020-12-29 18:40:00|725.85|722.85|725.86|722.86|725.92|722.92|725.85|722.85|23
1609267210000|2020-12-29 18:40:10|725.87|722.87|725.61|722.61|725.93|722.93|725.58|722.58|25
1609267220000|2020-12-29 18:40:20|725.6|722.6|725.23|722.23|725.6|722.6|725.22|722.22|25
1609267230000|2020-12-29 18:40:30|725.24|722.24|725.28|722.28|725.35|722.35|725.24|722.24|27
1609267240000|2020-12-29 18:40:40|725.26|722.26|725.21|722.21|725.28|722.28|725.21|722.21|18
1609267250000|2020-12-29 18:40:50|725.19|722.19|725.04|722.04|725.19|722.19|725|722|14
1609267260000|2020-12-29 18:41:00|725.03|722.03|724.89|721.89|725.03|722.03|724.88|721.88|11
1609267270000|2020-12-29 18:41:10|724.87|721.87|724.82|721.82|724.89|721.89|724.82|721.82|7
1609267280000|2020-12-29 18:41:20|724.83|721.83|724.82|721.82|724.83|721.83|724.81|721.81|8
1609267290000|2020-12-29 18:41:30|724.83|721.83|725.05|722.05|725.05|722.05|724.81|721.81|18
1609267300000|2020-12-29 18:41:40|725.02|722.02|724.97|721.97|725.04|722.04|724.94|721.94|11
1609267310000|2020-12-29 18:41:50|724.98|721.98|724.96|721.96|725|722|724.96|721.96|9
1609267320000|2020-12-29 18:42:00|725|722|724.55|721.55|725|722|724.54|721.54|21
1609267330000|2020-12-29 18:42:10|724.57|721.57|724.16|721.16|724.57|721.57|724.15|721.15|27
1609267340000|2020-12-29 18:42:20|724.15|721.15|724.11|721.11|724.22|721.22|723.9|720.9|25
1609267350000|2020-12-29 18:42:30|724.1|721.1|724.07|721.07|724.1|721.1|724.07|721.07|10
1609267360000|2020-12-29 18:42:40|724.06|721.06|724.04|721.04|724.08|721.08|724.02|721.02|12
1609267370000|2020-12-29 18:42:50|724.05|721.05|724.24|721.24|724.34|721.34|724.05|721.05|29
1609267380000|2020-12-29 18:43:00|724.23|721.23|724.09|721.09|724.29|721.29|724.09|721.09|27
1609267390000|2020-12-29 18:43:10|724.05|721.05|723.64|720.64|724.08|721.08|723.6|720.6|11
1609267400000|2020-12-29 18:43:20|723.63|720.63|723.78|720.78|723.79|720.79|723.53|720.53|16
1609267410000|2020-12-29 18:43:30|723.77|720.77|723.42|720.42|723.78|720.78|723.42|720.42|16
1609267420000|2020-12-29 18:43:40|723.41|720.41|723.62|720.62|723.67|720.67|723.41|720.41|18
1609267430000|2020-12-29 18:43:50|723.66|720.66|723.93|720.93|723.93|720.93|723.63|720.63|27
1609267440000|2020-12-29 18:44:00|723.99|720.99|724.3|721.3|724.3|721.3|723.99|720.99|23
1609267450000|2020-12-29 18:44:10|724.24|721.24|724.46|721.46|724.61|721.61|724.24|721.24|25
1609267460000|2020-12-29 18:44:20|724.42|721.42|724.24|721.24|724.45|721.45|724.24|721.24|25
1609267470000|2020-12-29 18:44:30|724.25|721.25|723.97|720.97|724.25|721.25|723.93|720.93|30
1609267480000|2020-12-29 18:44:40|723.95|720.95|724.1|721.1|724.1|721.1|723.84|720.84|20
1609267490000|2020-12-29 18:44:50|724.09|721.09|723.74|720.74|724.12|721.12|723.72|720.72|22
1609267500000|2020-12-29 18:45:00|723.76|720.76|724.19|721.19|724.21|721.21|723.76|720.76|27
1609267510000|2020-12-29 18:45:10|724.21|721.21|724.36|721.36|724.46|721.46|724.19|721.19|24
1609267520000|2020-12-29 18:45:20|724.37|721.37|724.44|721.44|724.44|721.44|724.36|721.36|22
1609267530000|2020-12-29 18:45:30|724.43|721.43|724.63|721.63|724.66|721.66|724.41|721.41|21
1609267540000|2020-12-29 18:45:40|724.64|721.64|724.53|721.53|724.64|721.64|724.47|721.47|27
1609267550000|2020-12-29 18:45:50|724.52|721.52|724|721|724.52|721.52|723.96|720.96|28
1609267560000|2020-12-29 18:46:00|723.99|720.99|724.37|721.37|724.39|721.39|723.99|720.99|25
1609267570000|2020-12-29 18:46:10|724.38|721.38|724.34|721.34|724.41|721.41|724.3|721.3|21
1609267580000|2020-12-29 18:46:20|724.36|721.36|724.57|721.57|724.57|721.57|724.36|721.36|21
1609267590000|2020-12-29 18:46:30|724.56|721.56|724.62|721.62|724.64|721.64|724.51|721.51|20
1609267600000|2020-12-29 18:46:40|724.6|721.6|724.69|721.69|724.69|721.69|724.51|721.51|22
1609267610000|2020-12-29 18:46:50|724.67|721.67|724.68|721.68|724.7|721.7|724.63|721.63|19
1609267620000|2020-12-29 18:47:00|724.69|721.69|724.63|721.63|724.76|721.76|724.61|721.61|33
1609267630000|2020-12-29 18:47:10|724.61|721.61|724.63|721.63|724.83|721.83|724.61|721.61|29
1609267640000|2020-12-29 18:47:20|724.67|721.67|724.57|721.57|724.68|721.68|724.57|721.57|18
1609267650000|2020-12-29 18:47:30|724.56|721.56|724.38|721.38|724.57|721.57|724.35|721.35|18
1609267660000|2020-12-29 18:47:40|724.41|721.41|724.26|721.26|724.44|721.44|724.25|721.25|22
1609267670000|2020-12-29 18:47:50|724.25|721.25|724.25|721.25|724.26|721.26|724.23|721.23|16
1609267680000|2020-12-29 18:48:00|724.23|721.23|723.77|720.77|724.23|721.23|723.77|720.77|22
1609267690000|2020-12-29 18:48:10|723.75|720.75|723.63|720.63|723.75|720.75|723.4|720.4|33
1609267700000|2020-12-29 18:48:20|723.6|720.6|723.54|720.54|723.6|720.6|723.39|720.39|27
1609267710000|2020-12-29 18:48:30|723.53|720.53|723.95|720.95|723.95|720.95|723.53|720.53|29
1609267720000|2020-12-29 18:48:40|723.92|720.92|723.77|720.77|723.95|720.95|723.75|720.75|23
1609267730000|2020-12-29 18:48:50|723.76|720.76|723.89|720.89|723.89|720.89|723.75|720.75|21
1609267740000|2020-12-29 18:49:00|723.9|720.9|724.22|721.22|724.27|721.27|723.89|720.89|29
1609267750000|2020-12-29 18:49:10|724.21|721.21|724.14|721.14|724.24|721.24|724.11|721.11|16
1609267760000|2020-12-29 18:49:20|724.13|721.13|723.74|720.74|724.16|721.16|723.72|720.72|26
1609267770000|2020-12-29 18:49:30|723.73|720.73|723.75|720.75|723.76|720.76|723.72|720.72|7
1609267780000|2020-12-29 18:49:40|723.74|720.74|723.71|720.71|723.74|720.74|723.62|720.62|16
1609267790000|2020-12-29 18:49:50|723.7|720.7|723.49|720.49|723.7|720.7|723.47|720.47|17
1609267800000|2020-12-29 18:50:00|723.48|720.48|723.43|720.43|723.59|720.59|723.43|720.43|22
1609267810000|2020-12-29 18:50:10|723.42|720.42|724.03|721.03|724.03|721.03|723.4|720.4|28
1609267820000|2020-12-29 18:50:20|724.05|721.05|724.17|721.17|724.26|721.26|724.04|721.04|21
1609267830000|2020-12-29 18:50:30|724.45|721.45|723.95|720.95|724.45|721.45|723.95|720.95|28
1609267840000|2020-12-29 18:50:40|723.94|720.94|724.1|721.1|724.18|721.18|723.94|720.94|25
1609267850000|2020-12-29 18:50:50|724.11|721.11|724.3|721.3|724.4|721.4|724.07|721.07|29
1609267860000|2020-12-29 18:51:00|724.28|721.28|724.39|721.39|724.53|721.53|724.28|721.28|29
1609267870000|2020-12-29 18:51:10|724.4|721.4|724.3|721.3|724.41|721.41|724.3|721.3|22
1609267880000|2020-12-29 18:51:20|724.28|721.28|724.19|721.19|724.3|721.3|724.19|721.19|18
1609267890000|2020-12-29 18:51:30|724.2|721.2|723.84|720.84|724.22|721.22|723.79|720.79|27
1609267900000|2020-12-29 18:51:40|723.85|720.85|724|721|724.06|721.06|723.84|720.84|21
1609267910000|2020-12-29 18:51:50|723.99|720.99|723.69|720.69|724|721|723.6|720.6|20
1609267920000|2020-12-29 18:52:00|723.7|720.7|723.74|720.74|723.74|720.74|723.54|720.54|19
1609267930000|2020-12-29 18:52:10|723.73|720.73|723.72|720.72|723.76|720.76|723.64|720.64|24
1609267940000|2020-12-29 18:52:20|723.75|720.75|724|721|724.08|721.08|723.75|720.75|28
1609267950000|2020-12-29 18:52:30|723.98|720.98|723.97|720.97|724|721|723.97|720.97|19
1609267960000|2020-12-29 18:52:40|723.96|720.96|723.5|720.5|723.96|720.96|723.5|720.5|22
1609267970000|2020-12-29 18:52:50|723.51|720.51|723.41|720.41|723.52|720.52|723.41|720.41|23
1609267980000|2020-12-29 18:53:00|723.42|720.42|723.42|720.42|723.51|720.51|723.38|720.38|23
1609267990000|2020-12-29 18:53:10|723.43|720.43|723.59|720.59|723.71|720.71|723.43|720.43|18
1609268000000|2020-12-29 18:53:20|723.57|720.57|723.6|720.6|723.64|720.64|723.44|720.44|30
1609268010000|2020-12-29 18:53:30|723.63|720.63|723.74|720.74|723.74|720.74|723.56|720.56|23
1609268020000|2020-12-29 18:53:40|723.69|720.69|723.45|720.45|723.71|720.71|723.43|720.43|25
1609268030000|2020-12-29 18:53:50|723.46|720.46|723.4|720.4|723.46|720.46|723.39|720.39|16
1609268040000|2020-12-29 18:54:00|723.41|720.41|723.4|720.4|723.42|720.42|723.38|720.38|21
1609268050000|2020-12-29 18:54:10|723.41|720.41|723.46|720.46|723.47|720.47|723.39|720.39|11
1609268060000|2020-12-29 18:54:20|723.47|720.47|723.45|720.45|723.47|720.47|723.44|720.44|15
1609268070000|2020-12-29 18:54:30|723.44|720.44|723.39|720.39|723.45|720.45|723.38|720.38|8
1609268080000|2020-12-29 18:54:40|723.4|720.4|723.39|720.39|723.41|720.41|723.37|720.37|14
1609268090000|2020-12-29 18:54:50|723.41|720.41|723.7|720.7|723.8|720.8|723.39|720.39|27
1609268100000|2020-12-29 18:55:00|723.65|720.65|723.66|720.66|723.67|720.67|723.58|720.58|21
1609268110000|2020-12-29 18:55:10|723.67|720.67|723.93|720.93|723.93|720.93|723.65|720.65|22
1609268120000|2020-12-29 18:55:20|723.98|720.98|724.1|721.1|724.26|721.26|723.98|720.98|31
1609268130000|2020-12-29 18:55:30|724.15|721.15|723.95|720.95|724.15|721.15|723.8|720.8|30
1609268140000|2020-12-29 18:55:40|723.99|720.99|724|721|724.04|721.04|723.97|720.97|18
1609268150000|2020-12-29 18:55:50|723.97|720.97|723.97|720.97|724.02|721.02|723.93|720.93|19
1609268160000|2020-12-29 18:56:00|724.02|721.02|723.75|720.75|724.03|721.03|723.74|720.74|17
1609268170000|2020-12-29 18:56:10|723.76|720.76|723.76|720.76|723.76|720.76|723.74|720.74|8
1609268180000|2020-12-29 18:56:20|723.77|720.77|724.16|721.16|724.22|721.22|723.77|720.77|28
1609268190000|2020-12-29 18:56:30|724.17|721.17|724.12|721.12|724.21|721.21|724.11|721.11|19
1609268200000|2020-12-29 18:56:40|724.05|721.05|724.11|721.11|724.15|721.15|724.01|721.01|15
1609268210000|2020-12-29 18:56:50|724.13|721.13|724.14|721.14|724.22|721.22|724.11|721.11|16
1609268220000|2020-12-29 18:57:00|724.12|721.12|724.22|721.22|724.24|721.24|724.09|721.09|14
1609268230000|2020-12-29 18:57:10|724.21|721.21|724.21|721.21|724.22|721.22|724.21|721.21|7
1609268240000|2020-12-29 18:57:20|724.22|721.22|724.18|721.18|724.22|721.22|724.13|721.13|16
1609268250000|2020-12-29 18:57:30|724.19|721.19|724.25|721.25|724.25|721.25|724.19|721.19|6
1609268260000|2020-12-29 18:57:40|724.24|721.24|724.43|721.43|724.43|721.43|724.22|721.22|20
1609268270000|2020-12-29 18:57:50|724.44|721.44|724.44|721.44|724.47|721.47|724.43|721.43|15
1609268280000|2020-12-29 18:58:00|724.43|721.43|724.58|721.58|724.63|721.63|724.43|721.43|14
1609268290000|2020-12-29 18:58:10|724.57|721.57|724.45|721.45|724.57|721.57|724.41|721.41|26
1609268300000|2020-12-29 18:58:20|724.44|721.44|724.33|721.33|724.46|721.46|724.32|721.32|22
1609268310000|2020-12-29 18:58:30|724.34|721.34|724.39|721.39|724.39|721.39|724.31|721.31|14
1609268320000|2020-12-29 18:58:40|724.4|721.4|724.4|721.4|724.41|721.41|724.39|721.39|10
1609268330000|2020-12-29 18:58:50|724.38|721.38|724.33|721.33|724.39|721.39|724.33|721.33|9
1609268340000|2020-12-29 18:59:00|724.3|721.3|724.2|721.2|724.3|721.3|724.12|721.12|19
1609268350000|2020-12-29 18:59:10|724.16|721.16|723.7|720.7|724.17|721.17|723.68|720.68|21
1609268360000|2020-12-29 18:59:20|723.72|720.72|723.61|720.61|723.72|720.72|723.6|720.6|13
1609268370000|2020-12-29 18:59:30|723.58|720.58|723.06|720.06|723.6|720.6|723.06|720.06|16
1609268380000|2020-12-29 18:59:40|723.04|720.04|723|720|723.09|720.09|722.97|719.97|25
1609268390000|2020-12-29 18:59:50|722.98|719.98|722.62|719.62|722.98|719.98|722.61|719.61|23
1609268400000|2020-12-29 19:00:00|722.58|719.58|722.89|719.89|722.97|719.97|722.44|719.44|28
1609268410000|2020-12-29 19:00:10|722.9|719.9|722.76|719.76|722.9|719.9|722.75|719.75|22
1609268420000|2020-12-29 19:00:20|722.77|719.77|723.08|720.08|723.15|720.15|722.76|719.76|24
1609268430000|2020-12-29 19:00:30|723.09|720.09|722.81|719.81|723.11|720.11|722.8|719.8|27
1609268440000|2020-12-29 19:00:40|722.82|719.82|722.78|719.78|722.84|719.84|722.76|719.76|22
1609268450000|2020-12-29 19:00:50|722.77|719.77|722.97|719.97|722.97|719.97|722.76|719.76|28
1609268460000|2020-12-29 19:01:00|722.96|719.96|722.6|719.6|723.09|720.09|722.58|719.58|36
1609268470000|2020-12-29 19:01:10|722.59|719.59|722.52|719.52|722.59|719.59|722.46|719.46|28
1609268480000|2020-12-29 19:01:20|722.51|719.51|722.71|719.71|722.71|719.71|722.48|719.48|27
1609268490000|2020-12-29 19:01:30|722.74|719.74|722.57|719.57|722.75|719.75|722.52|719.52|19
1609268500000|2020-12-29 19:01:40|722.56|719.56|722.39|719.39|722.59|719.59|722.39|719.39|23
1609268510000|2020-12-29 19:01:50|722.42|719.42|722.34|719.34|722.47|719.47|722.34|719.34|27
1609268520000|2020-12-29 19:02:00|722.35|719.35|722.77|719.77|722.87|719.87|722.35|719.35|29
1609268530000|2020-12-29 19:02:10|722.75|719.75|722.29|719.29|722.79|719.79|722.28|719.28|24
1609268540000|2020-12-29 19:02:20|722.27|719.27|722.38|719.38|722.61|719.61|722.13|719.13|36
1609268550000|2020-12-29 19:02:30|722.44|719.44|722.31|719.31|722.44|719.44|722.26|719.26|27
1609268560000|2020-12-29 19:02:40|722.3|719.3|722.23|719.23|722.31|719.31|722.23|719.23|28
1609268570000|2020-12-29 19:02:50|722.22|719.22|722.42|719.42|722.46|719.46|722.2|719.2|28
1609268580000|2020-12-29 19:03:00|722.41|719.41|722.81|719.81|722.81|719.81|722.35|719.35|29
1609268590000|2020-12-29 19:03:10|722.85|719.85|723.05|720.05|723.05|720.05|722.85|719.85|21
1609268600000|2020-12-29 19:03:20|723.04|720.04|723.24|720.24|723.24|720.24|723.01|720.01|19
1609268610000|2020-12-29 19:03:30|723.19|720.19|723.42|720.42|723.45|720.45|723.19|720.19|25
1609268620000|2020-12-29 19:03:40|723.43|720.43|723.41|720.41|723.5|720.5|723.32|720.32|23
1609268630000|2020-12-29 19:03:50|723.42|720.42|723.66|720.66|723.67|720.67|723.41|720.41|19
1609268640000|2020-12-29 19:04:00|723.67|720.67|723.77|720.77|723.83|720.83|723.64|720.64|20
1609268650000|2020-12-29 19:04:10|723.76|720.76|723.71|720.71|723.79|720.79|723.7|720.7|16
1609268660000|2020-12-29 19:04:20|723.74|720.74|723.79|720.79|723.82|720.82|723.71|720.71|16
1609268670000|2020-12-29 19:04:30|723.78|720.78|723.55|720.55|723.78|720.78|723.47|720.47|19
1609268680000|2020-12-29 19:04:40|723.58|720.58|723.95|720.95|723.95|720.95|723.58|720.58|22
1609268690000|2020-12-29 19:04:50|723.94|720.94|724.24|721.24|724.24|721.24|723.94|720.94|18
1609268700000|2020-12-29 19:05:00|724.22|721.22|724.72|721.72|724.75|721.75|724.22|721.22|27
1609268710000|2020-12-29 19:05:10|724.75|721.75|724.86|721.86|724.89|721.89|724.74|721.74|20
1609268720000|2020-12-29 19:05:20|724.91|721.91|724.98|721.98|724.99|721.99|724.89|721.89|23
1609268730000|2020-12-29 19:05:30|724.99|721.99|724.97|721.97|724.99|721.99|724.95|721.95|12
1609268740000|2020-12-29 19:05:40|724.98|721.98|724.98|721.98|724.98|721.98|724.97|721.97|5
1609268750000|2020-12-29 19:05:50|724.95|721.95|725.17|722.17|725.25|722.25|724.95|721.95|26
1609268760000|2020-12-29 19:06:00|725.15|722.15|725.28|722.28|725.28|722.28|725.15|722.15|31
1609268770000|2020-12-29 19:06:10|725.27|722.27|725.06|722.06|725.53|722.53|725.06|722.06|32
1609268780000|2020-12-29 19:06:20|725.08|722.08|725.38|722.38|725.39|722.39|725.08|722.08|30
1609268790000|2020-12-29 19:06:30|725.37|722.37|725.25|722.25|725.42|722.42|725.22|722.22|25
1609268800000|2020-12-29 19:06:40|725.3|722.3|725.28|722.28|725.3|722.3|725.06|722.06|31
1609268810000|2020-12-29 19:06:50|725.29|722.29|725.4|722.4|725.41|722.41|725.28|722.28|24
1609268820000|2020-12-29 19:07:00|725.39|722.39|725.4|722.4|725.43|722.43|725.31|722.31|28
1609268830000|2020-12-29 19:07:10|725.41|722.41|725.51|722.51|725.61|722.61|725.39|722.39|19
1609268840000|2020-12-29 19:07:20|725.53|722.53|725.75|722.75|725.75|722.75|725.53|722.53|27
1609268850000|2020-12-29 19:07:30|725.76|722.76|725.75|722.75|725.77|722.77|725.7|722.7|20
1609268860000|2020-12-29 19:07:40|725.76|722.76|725.7|722.7|725.76|722.76|725.69|722.69|12
1609268870000|2020-12-29 19:07:50|725.71|722.71|725.88|722.88|725.88|722.88|725.71|722.71|17
1609268880000|2020-12-29 19:08:00|725.89|722.89|726.15|723.15|726.17|723.17|725.83|722.83|26
1609268890000|2020-12-29 19:08:10|726.14|723.14|726.16|723.16|726.18|723.18|726.12|723.12|14
1609268900000|2020-12-29 19:08:20|726.17|723.17|726.24|723.24|726.24|723.24|726.15|723.15|15
1609268910000|2020-12-29 19:08:30|726.25|723.25|726.4|723.4|726.4|723.4|726.24|723.24|17
1609268920000|2020-12-29 19:08:40|726.5|723.5|726.31|723.31|726.5|723.5|726.3|723.3|20
1609268930000|2020-12-29 19:08:50|726.29|723.29|726.3|723.3|726.3|723.3|726.28|723.28|9
1609268940000|2020-12-29 19:09:00|726.29|723.29|726.53|723.53|726.6|723.6|726.29|723.29|18
1609268950000|2020-12-29 19:09:10|726.52|723.52|726.56|723.56|726.56|723.56|726.42|723.42|15
1609268960000|2020-12-29 19:09:20|726.52|723.52|726.48|723.48|726.52|723.52|726.42|723.42|25
1609268970000|2020-12-29 19:09:30|726.55|723.55|726.54|723.54|726.6|723.6|726.53|723.53|13
1609268980000|2020-12-29 19:09:40|726.53|723.53|726.52|723.52|726.54|723.54|726.52|723.52|7
1609268990000|2020-12-29 19:09:50|726.53|723.53|726.66|723.66|726.66|723.66|726.53|723.53|11
1609269000000|2020-12-29 19:10:00|726.67|723.67|726.31|723.31|726.67|723.67|726.3|723.3|24
1609269010000|2020-12-29 19:10:10|726.28|723.28|726.35|723.35|726.35|723.35|726.27|723.27|15
1609269020000|2020-12-29 19:10:20|726.34|723.34|726.28|723.28|726.36|723.36|726.27|723.27|22
1609269030000|2020-12-29 19:10:30|726.27|723.27|726.22|723.22|726.27|723.27|726.22|723.22|9
1609269040000|2020-12-29 19:10:40|726.23|723.23|726.31|723.31|726.32|723.32|726.22|723.22|10
1609269050000|2020-12-29 19:10:50|726.3|723.3|726.38|723.38|726.42|723.42|726.28|723.28|19
1609269060000|2020-12-29 19:11:00|726.39|723.39|726.62|723.62|726.63|723.63|726.38|723.38|19
1609269070000|2020-12-29 19:11:10|726.64|723.64|726.82|723.82|726.82|723.82|726.64|723.64|17
1609269080000|2020-12-29 19:11:20|726.77|723.77|727.03|724.03|727.03|724.03|726.77|723.77|23
1609269090000|2020-12-29 19:11:30|727.02|724.02|727.16|724.16|727.17|724.17|727.02|724.02|23
1609269100000|2020-12-29 19:11:40|727.17|724.17|727.08|724.08|727.17|724.17|727.07|724.07|19
1609269110000|2020-12-29 19:11:50|727.09|724.09|727.16|724.16|727.16|724.16|727.08|724.08|11
1609269120000|2020-12-29 19:12:00|727.14|724.14|726.51|723.51|727.17|724.17|726.51|723.51|26
1609269130000|2020-12-29 19:12:10|726.5|723.5|726.56|723.56|726.57|723.57|726.5|723.5|26
1609269140000|2020-12-29 19:12:20|726.55|723.55|726.73|723.73|726.81|723.81|726.55|723.55|25
1609269150000|2020-12-29 19:12:30|726.75|723.75|726.66|723.66|726.75|723.75|726.65|723.65|18
1609269160000|2020-12-29 19:12:40|726.65|723.65|726.56|723.56|726.73|723.73|726.56|723.56|18
1609269170000|2020-12-29 19:12:50|726.55|723.55|726.85|723.85|726.88|723.88|726.52|723.52|26
1609269180000|2020-12-29 19:13:00|726.88|723.88|726.73|723.73|726.91|723.91|726.67|723.67|19
1609269190000|2020-12-29 19:13:10|726.7|723.7|726.6|723.6|726.73|723.73|726.6|723.6|11
1609269200000|2020-12-29 19:13:20|726.62|723.62|726.86|723.86|726.87|723.87|726.62|723.62|18
1609269210000|2020-12-29 19:13:30|726.93|723.93|727.11|724.11|727.12|724.12|726.93|723.93|15
1609269220000|2020-12-29 19:13:40|727.12|724.12|727.18|724.18|727.18|724.18|727.11|724.11|14
1609269230000|2020-12-29 19:13:50|727.17|724.17|727.19|724.19|727.2|724.2|727.17|724.17|8
1609269240000|2020-12-29 19:14:00|727.17|724.17|726.77|723.77|727.17|724.17|726.75|723.75|25
1609269250000|2020-12-29 19:14:10|726.76|723.76|726.85|723.85|726.85|723.85|726.6|723.6|30
1609269260000|2020-12-29 19:14:20|726.86|723.86|727.07|724.07|727.07|724.07|726.82|723.82|21
1609269270000|2020-12-29 19:14:30|727.06|724.06|727.22|724.22|727.25|724.25|727.06|724.06|23
1609269280000|2020-12-29 19:14:40|727.21|724.21|727.11|724.11|727.21|724.21|727.09|724.09|9
1609269290000|2020-12-29 19:14:50|727.12|724.12|727.16|724.16|727.19|724.19|727.12|724.12|13
1609269300000|2020-12-29 19:15:00|727.17|724.17|727.13|724.13|727.22|724.22|727.13|724.13|19
1609269310000|2020-12-29 19:15:10|727.12|724.12|726.93|723.93|727.12|724.12|726.87|723.87|27
1609269320000|2020-12-29 19:15:20|726.99|723.99|727.4|724.4|727.41|724.41|726.99|723.99|28
1609269330000|2020-12-29 19:15:30|727.39|724.39|727.44|724.44|727.45|724.45|727.39|724.39|19
1609269340000|2020-12-29 19:15:40|727.46|724.46|727.41|724.41|727.48|724.48|727.39|724.39|18
1609269350000|2020-12-29 19:15:50|727.4|724.4|727.09|724.09|727.4|724.4|727.09|724.09|25
1609269360000|2020-12-29 19:16:00|727.1|724.1|727.1|724.1|727.13|724.13|727.09|724.09|9
1609269370000|2020-12-29 19:16:10|727.11|724.11|727.11|724.11|727.14|724.14|727.08|724.08|13
1609269380000|2020-12-29 19:16:20|727.1|724.1|727.27|724.27|727.3|724.3|727.1|724.1|25
1609269390000|2020-12-29 19:16:30|727.28|724.28|726.94|723.94|727.28|724.28|726.94|723.94|21
1609269400000|2020-12-29 19:16:40|726.95|723.95|726.8|723.8|726.95|723.95|726.76|723.76|27
1609269410000|2020-12-29 19:16:50|726.83|723.83|726.6|723.6|726.86|723.86|726.57|723.57|24
1609269420000|2020-12-29 19:17:00|726.58|723.58|726.84|723.84|726.89|723.89|726.48|723.48|28
1609269430000|2020-12-29 19:17:10|726.85|723.85|726.91|723.91|726.93|723.93|726.77|723.77|14
1609269440000|2020-12-29 19:17:20|726.92|723.92|726.93|723.93|726.97|723.97|726.9|723.9|22
1609269450000|2020-12-29 19:17:30|726.91|723.91|726.99|723.99|727.01|724.01|726.91|723.91|21
1609269460000|2020-12-29 19:17:40|727.01|724.01|726.92|723.92|727.01|724.01|726.9|723.9|19
1609269470000|2020-12-29 19:17:50|726.87|723.87|726.89|723.89|726.94|723.94|726.72|723.72|23
1609269480000|2020-12-29 19:18:00|726.91|723.91|726.9|723.9|726.91|723.91|726.89|723.89|13
1609269490000|2020-12-29 19:18:10|726.93|723.93|726.93|723.93|726.94|723.94|726.89|723.89|12
1609269500000|2020-12-29 19:18:20|726.94|723.94|727.07|724.07|727.1|724.1|726.94|723.94|14
1609269510000|2020-12-29 19:18:30|727.11|724.11|727.15|724.15|727.21|724.21|727.06|724.06|17
1609269520000|2020-12-29 19:18:40|727.13|724.13|727.18|724.18|727.19|724.19|727.13|724.13|17
1609269530000|2020-12-29 19:18:50|727.19|724.19|727.25|724.25|727.27|724.27|727.19|724.19|11
1609269540000|2020-12-29 19:19:00|727.26|724.26|727.17|724.17|727.26|724.26|727.14|724.14|12
1609269550000|2020-12-29 19:19:10|727.2|724.2|727.22|724.22|727.23|724.23|727.19|724.19|16
1609269560000|2020-12-29 19:19:20|727.2|724.2|727.22|724.22|727.22|724.22|727.19|724.19|17
1609269570000|2020-12-29 19:19:30|727.26|724.26|727.17|724.17|727.48|724.48|727.16|724.16|24
1609269580000|2020-12-29 19:19:40|727.15|724.15|727.21|724.21|727.23|724.23|727.14|724.14|15
1609269590000|2020-12-29 19:19:50|727.2|724.2|727.23|724.23|727.26|724.26|727.18|724.18|16
1609269600000|2020-12-29 19:20:00|727.25|724.25|727.2|724.2|727.25|724.25|727.16|724.16|7
1609269610000|2020-12-29 19:20:10|727.18|724.18|727.18|724.18|727.2|724.2|727.18|724.18|3
1609269620000|2020-12-29 19:20:20|727.2|724.2|727.27|724.27|727.28|724.28|727.19|724.19|14
1609269630000|2020-12-29 19:20:30|727.28|724.28|727.25|724.25|727.28|724.28|727.24|724.24|16
1609269640000|2020-12-29 19:20:40|727.27|724.27|727.13|724.13|727.27|724.27|727.09|724.09|25
1609269650000|2020-12-29 19:20:50|727.09|724.09|726.84|723.84|727.09|724.09|726.83|723.83|15
1609269660000|2020-12-29 19:21:00|726.81|723.81|726.96|723.96|726.96|723.96|726.78|723.78|24
1609269670000|2020-12-29 19:21:10|726.95|723.95|726.94|723.94|726.96|723.96|726.91|723.91|7
1609269680000|2020-12-29 19:21:20|726.96|723.96|726.97|723.97|726.97|723.97|726.94|723.94|13
1609269690000|2020-12-29 19:21:30|726.98|723.98|727.1|724.1|727.17|724.17|726.96|723.96|26
1609269700000|2020-12-29 19:21:40|727.07|724.07|727.1|724.1|727.12|724.12|727.07|724.07|20
1609269710000|2020-12-29 19:21:50|727.11|724.11|727.08|724.08|727.11|724.11|727.07|724.07|16
1609269720000|2020-12-29 19:22:00|727.12|724.12|728.11|725.11|728.12|725.12|727.12|724.12|29
1609269730000|2020-12-29 19:22:10|728.07|725.07|727.99|724.99|728.19|725.19|727.97|724.97|26
1609269740000|2020-12-29 19:22:20|728.08|725.08|728.13|725.13|728.17|725.17|727.93|724.93|26
1609269750000|2020-12-29 19:22:30|728.12|725.12|727.95|724.95|728.39|725.39|727.95|724.95|33
1609269760000|2020-12-29 19:22:40|727.92|724.92|727.57|724.57|727.92|724.92|727.5|724.5|23
1609269770000|2020-12-29 19:22:50|727.59|724.59|727.27|724.27|727.62|724.62|727.25|724.25|23
1609269780000|2020-12-29 19:23:00|727.26|724.26|727.41|724.41|727.43|724.43|727.14|724.14|26
1609269790000|2020-12-29 19:23:10|727.38|724.38|727.54|724.54|727.72|724.72|727.38|724.38|26
1609269800000|2020-12-29 19:23:20|727.6|724.6|728.22|725.22|728.26|725.26|727.6|724.6|29
1609269810000|2020-12-29 19:23:30|728.23|725.23|728.31|725.31|728.32|725.32|728.19|725.19|28
1609269820000|2020-12-29 19:23:40|728.35|725.35|728.41|725.41|728.47|725.47|728.34|725.34|27
1609269830000|2020-12-29 19:23:50|728.4|725.4|728.19|725.19|728.45|725.45|728.18|725.18|26
1609269840000|2020-12-29 19:24:00|728.17|725.17|728.47|725.47|728.48|725.48|728.12|725.12|31
1609269850000|2020-12-29 19:24:10|728.45|725.45|728.33|725.33|728.57|725.57|728.32|725.32|26
1609269860000|2020-12-29 19:24:20|728.35|725.35|728.36|725.36|728.44|725.44|728.3|725.3|19
1609269870000|2020-12-29 19:24:30|728.37|725.37|728.43|725.43|728.44|725.44|728.34|725.34|22
1609269880000|2020-12-29 19:24:40|728.44|725.44|728.62|725.62|728.62|725.62|728.44|725.44|29
1609269890000|2020-12-29 19:24:50|728.61|725.61|728.57|725.57|728.62|725.62|728.56|725.56|19
1609269900000|2020-12-29 19:25:00|728.56|725.56|728.58|725.58|728.6|725.6|728.41|725.41|21
1609269910000|2020-12-29 19:25:10|728.59|725.59|728.59|725.59|728.61|725.61|728.55|725.55|19
1609269920000|2020-12-29 19:25:20|728.6|725.6|728.65|725.65|728.68|725.68|728.47|725.47|24
1609269930000|2020-12-29 19:25:30|728.66|725.66|728.51|725.51|728.66|725.66|728.51|725.51|18
1609269940000|2020-12-29 19:25:40|728.49|725.49|728.6|725.6|728.6|725.6|728.46|725.46|22
1609269950000|2020-12-29 19:25:50|728.59|725.59|728.58|725.58|728.64|725.64|728.58|725.58|17
1609269960000|2020-12-29 19:26:00|728.59|725.59|728.54|725.54|728.59|725.59|728.54|725.54|7
1609269970000|2020-12-29 19:26:10|728.52|725.52|728.47|725.47|728.53|725.53|728.47|725.47|10
1609269980000|2020-12-29 19:26:20|728.54|725.54|728.63|725.63|728.66|725.66|728.53|725.53|24
1609269990000|2020-12-29 19:26:30|728.61|725.61|728.63|725.63|728.64|725.64|728.58|725.58|13
1609270000000|2020-12-29 19:26:40|728.62|725.62|728.67|725.67|728.67|725.67|728.62|725.62|9
1609270010000|2020-12-29 19:26:50|728.69|725.69|728.66|725.66|728.7|725.7|728.66|725.66|18
1609270020000|2020-12-29 19:27:00|728.65|725.65|728.48|725.48|728.65|725.65|728.44|725.44|21
1609270030000|2020-12-29 19:27:10|728.49|725.49|728.51|725.51|728.51|725.51|728.45|725.45|14
1609270040000|2020-12-29 19:27:20|728.52|725.52|728.62|725.62|728.67|725.67|728.52|725.52|21
1609270050000|2020-12-29 19:27:30|728.63|725.63|728.66|725.66|728.68|725.68|728.63|725.63|17
1609270060000|2020-12-29 19:27:40|728.67|725.67|728.49|725.49|728.69|725.69|728.4|725.4|18
1609270070000|2020-12-29 19:27:50|728.43|725.43|728.69|725.69|728.72|725.72|728.34|725.34|32
1609270080000|2020-12-29 19:28:00|728.68|725.68|728.81|725.81|728.85|725.85|728.68|725.68|26
1609270090000|2020-12-29 19:28:10|728.8|725.8|728.75|725.75|728.81|725.81|728.72|725.72|21
1609270100000|2020-12-29 19:28:20|728.73|725.73|728.8|725.8|728.82|725.82|728.72|725.72|24
1609270110000|2020-12-29 19:28:30|728.75|725.75|728.93|725.93|728.95|725.95|728.6|725.6|26
1609270120000|2020-12-29 19:28:40|728.94|725.94|728.91|725.91|728.96|725.96|728.88|725.88|15
1609270140000|2020-12-29 19:29:00|728.92|725.92|729.29|726.29|729.29|726.29|728.91|725.91|6
1609270150000|2020-12-29 19:29:10|729.33|726.33|729.51|726.51|729.59|726.59|729.33|726.33|23
1609270160000|2020-12-29 19:29:20|729.49|726.49|730.04|727.04|730.04|727.04|729.49|726.49|17
1609270170000|2020-12-29 19:29:30|730.02|727.02|730.13|727.13|730.13|727.13|730.02|727.02|14
1609270180000|2020-12-29 19:29:40|730.12|727.12|730.09|727.09|730.14|727.14|730.09|727.09|8
1609270190000|2020-12-29 19:29:50|730.1|727.1|729.85|726.85|730.1|727.1|729.85|726.85|9
1609270200000|2020-12-29 19:30:00|729.83|726.83|729.94|726.94|729.94|726.94|729.74|726.74|33
1609270210000|2020-12-29 19:30:10|729.93|726.93|729.84|726.84|729.93|726.93|729.84|726.84|16
1609270220000|2020-12-29 19:30:20|729.98|726.98|729.86|726.86|729.98|726.98|729.72|726.72|21
1609270230000|2020-12-29 19:30:30|730.05|727.05|729.78|726.78|730.05|727.05|729.78|726.78|15
1609270240000|2020-12-29 19:30:40|729.74|726.74|729.27|726.27|729.74|726.74|729.24|726.24|28
1609270250000|2020-12-29 19:30:50|729.31|726.31|729.3|726.3|729.33|726.33|729.25|726.25|14
1609270260000|2020-12-29 19:31:00|729.28|726.28|729.29|726.29|729.34|726.34|729.28|726.28|10
1609270270000|2020-12-29 19:31:10|729.3|726.3|729.34|726.34|729.4|726.4|729.3|726.3|18
1609270280000|2020-12-29 19:31:20|729.35|726.35|729.4|726.4|729.41|726.41|729.35|726.35|11
1609270290000|2020-12-29 19:31:30|729.41|726.41|729.37|726.37|729.41|726.41|729.33|726.33|24
1609270300000|2020-12-29 19:31:40|729.36|726.36|729.42|726.42|729.48|726.48|729.36|726.36|19
1609270310000|2020-12-29 19:31:50|729.45|726.45|729.45|726.45|729.45|726.45|729.3|726.3|18
1609270320000|2020-12-29 19:32:00|729.44|726.44|729.07|726.07|729.44|726.44|729.07|726.07|27
1609270330000|2020-12-29 19:32:10|729.13|726.13|729.49|726.49|729.51|726.51|729.13|726.13|13
1609270340000|2020-12-29 19:32:20|729.48|726.48|729.38|726.38|729.49|726.49|729.38|726.38|22
1609270350000|2020-12-29 19:32:30|729.37|726.37|729.21|726.21|729.38|726.38|729.19|726.19|31
1609270360000|2020-12-29 19:32:40|729.19|726.19|729.24|726.24|729.31|726.31|729.19|726.19|29
1609270370000|2020-12-29 19:32:50|729.23|726.23|729.23|726.23|729.26|726.26|729.21|726.21|22
1609270380000|2020-12-29 19:33:00|729.22|726.22|729.29|726.29|729.34|726.34|729.22|726.22|20
1609270390000|2020-12-29 19:33:10|729.28|726.28|729.38|726.38|729.4|726.4|729.28|726.28|13
1609270400000|2020-12-29 19:33:20|729.39|726.39|729.11|726.11|729.4|726.4|729.11|726.11|26
1609270410000|2020-12-29 19:33:30|729.05|726.05|729.59|726.59|729.62|726.62|729.05|726.05|26
1609270420000|2020-12-29 19:33:40|729.61|726.61|729.55|726.55|729.66|726.66|729.55|726.55|8
1609270430000|2020-12-29 19:33:50|729.5|726.5|729.5|726.5|729.57|726.57|729.43|726.43|16
1609270440000|2020-12-29 19:34:00|729.49|726.49|729.09|726.09|729.5|726.5|729.08|726.08|13
1609270450000|2020-12-29 19:34:10|729.15|726.15|729.01|726.01|729.15|726.15|728.91|725.91|25
1609270460000|2020-12-29 19:34:20|729.03|726.03|728.75|725.75|729.05|726.05|728.75|725.75|23
1609270470000|2020-12-29 19:34:30|728.72|725.72|728.66|725.66|728.75|725.75|728.66|725.66|19
1609270480000|2020-12-29 19:34:40|728.65|725.65|728.22|725.22|728.65|725.65|728.19|725.19|18
1609270490000|2020-12-29 19:34:50|728.21|725.21|728.3|725.3|728.36|725.36|727.82|724.82|36
1609270500000|2020-12-29 19:35:00|728.31|725.31|728.68|725.68|728.68|725.68|728.31|725.31|25
1609270510000|2020-12-29 19:35:10|728.7|725.7|728.56|725.56|728.73|725.73|728.56|725.56|14
1609270520000|2020-12-29 19:35:20|728.68|725.68|729.11|726.11|729.11|726.11|728.68|725.68|19
1609270530000|2020-12-29 19:35:30|729.03|726.03|729.48|726.48|729.56|726.56|729.03|726.03|29
1609270540000|2020-12-29 19:35:40|729.49|726.49|729.59|726.59|729.59|726.59|729.46|726.46|12
1609270550000|2020-12-29 19:35:50|729.58|726.58|729.46|726.46|729.59|726.59|729.45|726.45|18
1609270560000|2020-12-29 19:36:00|729.48|726.48|729.51|726.51|729.55|726.55|729.46|726.46|18
1609270570000|2020-12-29 19:36:10|729.42|726.42|729.38|726.38|729.42|726.42|729.27|726.27|17
1609270580000|2020-12-29 19:36:20|729.45|726.45|729.44|726.44|729.5|726.5|729.44|726.44|8
1609270590000|2020-12-29 19:36:30|729.45|726.45|729.63|726.63|729.64|726.64|729.45|726.45|16
1609270600000|2020-12-29 19:36:40|729.69|726.69|729.78|726.78|729.78|726.78|729.69|726.69|9
1609270610000|2020-12-29 19:36:50|729.79|726.79|729.79|726.79|729.79|726.79|729.78|726.78|5
1609270620000|2020-12-29 19:37:00|729.78|726.78|730.04|727.04|730.04|727.04|729.78|726.78|22
1609270630000|2020-12-29 19:37:10|730.03|727.03|729.96|726.96|730.03|727.03|729.94|726.94|19
1609270640000|2020-12-29 19:37:20|729.95|726.95|729.95|726.95|730.07|727.07|729.93|726.93|16
1609270650000|2020-12-29 19:37:30|729.94|726.94|730.16|727.16|730.16|727.16|729.88|726.88|34
1609270660000|2020-12-29 19:37:40|730.15|727.15|730.32|727.32|730.35|727.35|730.11|727.11|26
1609270670000|2020-12-29 19:37:50|730.33|727.33|730.33|727.33|730.34|727.34|730.31|727.31|14
1609270680000|2020-12-29 19:38:00|730.32|727.32|730.44|727.44|730.44|727.44|730.32|727.32|20
1609270690000|2020-12-29 19:38:10|730.45|727.45|730.43|727.43|730.45|727.45|730.41|727.41|12
1609270700000|2020-12-29 19:38:20|730.41|727.41|730.48|727.48|730.6|727.6|730.38|727.38|15
1609270710000|2020-12-29 19:38:30|730.52|727.52|730.53|727.53|730.53|727.53|730.47|727.47|10
1609270720000|2020-12-29 19:38:40|730.55|727.55|730.61|727.61|730.66|727.66|730.55|727.55|19
1609270730000|2020-12-29 19:38:50|730.62|727.62|730.56|727.56|730.63|727.63|730.53|727.53|18
1609270740000|2020-12-29 19:39:00|730.58|727.58|730.56|727.56|730.58|727.58|730.54|727.54|17
1609270750000|2020-12-29 19:39:10|730.59|727.59|730.36|727.36|730.61|727.61|730.36|727.36|17
1609270760000|2020-12-29 19:39:20|730.35|727.35|730.41|727.41|730.49|727.49|730.35|727.35|14
1609270770000|2020-12-29 19:39:30|730.42|727.42|730.6|727.6|730.63|727.63|730.42|727.42|17
1609270780000|2020-12-29 19:39:40|730.61|727.61|730.68|727.68|730.68|727.68|730.61|727.61|15
1609270790000|2020-12-29 19:39:50|730.66|727.66|730.66|727.66|730.68|727.68|730.65|727.65|7
1609270800000|2020-12-29 19:40:00|730.67|727.67|730.85|727.85|730.85|727.85|730.67|727.67|15
1609270810000|2020-12-29 19:40:10|730.84|727.84|730.7|727.7|730.87|727.87|730.67|727.67|24
1609270820000|2020-12-29 19:40:20|730.71|727.71|730.74|727.74|730.75|727.75|730.71|727.71|8
1609270830000|2020-12-29 19:40:30|730.77|727.77|730.78|727.78|730.8|727.8|730.76|727.76|22
1609270840000|2020-12-29 19:40:40|730.79|727.79|730.81|727.81|730.87|727.87|730.79|727.79|10
1609270850000|2020-12-29 19:40:50|730.85|727.85|730.95|727.95|730.97|727.97|730.81|727.81|7
1609270860000|2020-12-29 19:41:00|730.97|727.97|730.94|727.94|730.98|727.98|730.94|727.94|5
1609270870000|2020-12-29 19:41:10|730.93|727.93|730.86|727.86|730.98|727.98|730.86|727.86|14
1609270880000|2020-12-29 19:41:20|730.89|727.89|730.88|727.88|730.91|727.91|730.82|727.82|23
1609270890000|2020-12-29 19:41:30|730.87|727.87|730.63|727.63|730.92|727.92|730.62|727.62|22
1609270900000|2020-12-29 19:41:40|730.65|727.65|730.66|727.66|730.74|727.74|730.62|727.62|21
1609270910000|2020-12-29 19:41:50|730.65|727.65|730.64|727.64|730.71|727.71|730.58|727.58|20
1609270920000|2020-12-29 19:42:00|730.48|727.48|730.22|727.22|730.58|727.58|730.22|727.22|11
1609270930000|2020-12-29 19:42:10|730.23|727.23|729.84|726.84|730.23|727.23|729.84|726.84|9
1609270940000|2020-12-29 19:42:20|729.86|726.86|729.85|726.85|729.86|726.86|729.75|726.75|24
1609270950000|2020-12-29 19:42:30|729.8|726.8|729.9|726.9|729.92|726.92|729.74|726.74|20
1609270960000|2020-12-29 19:42:40|729.88|726.88|729.97|726.97|730.05|727.05|729.8|726.8|24
1609270970000|2020-12-29 19:42:50|729.96|726.96|729.84|726.84|729.99|726.99|729.84|726.84|21
1609270980000|2020-12-29 19:43:00|729.78|726.78|729.59|726.59|729.78|726.78|729.56|726.56|28
1609270990000|2020-12-29 19:43:10|729.61|726.61|729.16|726.16|729.65|726.65|729.16|726.16|31
1609271000000|2020-12-29 19:43:20|729.13|726.13|729.1|726.1|729.2|726.2|729.08|726.08|26
1609271010000|2020-12-29 19:43:30|729.12|726.12|728.66|725.66|729.14|726.14|728.66|725.66|14
1609271020000|2020-12-29 19:43:40|728.65|725.65|728.67|725.67|728.71|725.71|728.47|725.47|24
1609271030000|2020-12-29 19:43:50|728.64|725.64|728.7|725.7|728.71|725.71|728.63|725.63|22
1609271040000|2020-12-29 19:44:00|728.69|725.69|729.43|726.43|729.45|726.45|728.69|725.69|28
1609271050000|2020-12-29 19:44:10|729.37|726.37|729.23|726.23|729.38|726.38|729.21|726.21|24
1609271060000|2020-12-29 19:44:20|729.24|726.24|729.06|726.06|729.29|726.29|729.06|726.06|29
1609271070000|2020-12-29 19:44:30|729.08|726.08|729.26|726.26|729.26|726.26|729.04|726.04|18
1609271080000|2020-12-29 19:44:40|729.25|726.25|729.24|726.24|729.28|726.28|729.24|726.24|16
1609271090000|2020-12-29 19:44:50|729.27|726.27|728.97|725.97|729.27|726.27|728.89|725.89|24
1609271100000|2020-12-29 19:45:00|729.01|726.01|729.21|726.21|729.21|726.21|728.94|725.94|27
1609271110000|2020-12-29 19:45:10|729.18|726.18|729.47|726.47|729.57|726.57|729.18|726.18|23
1609271120000|2020-12-29 19:45:20|729.48|726.48|729.68|726.68|729.74|726.74|729.46|726.46|21
1609271130000|2020-12-29 19:45:30|729.7|726.7|729.89|726.89|729.93|726.93|729.66|726.66|17
1609271140000|2020-12-29 19:45:40|729.88|726.88|730.23|727.23|730.29|727.29|729.88|726.88|23
1609271150000|2020-12-29 19:45:50|730.22|727.22|730.17|727.17|730.22|727.22|730.15|727.15|23
1609271160000|2020-12-29 19:46:00|730.18|727.18|730.72|727.72|730.77|727.77|730.18|727.18|27
1609271170000|2020-12-29 19:46:10|730.7|727.7|730.84|727.84|730.84|727.84|730.7|727.7|18
1609271180000|2020-12-29 19:46:20|730.81|727.81|731.01|728.01|731.06|728.06|730.81|727.81|21
1609271190000|2020-12-29 19:46:30|731|728|730.99|727.99|731.06|728.06|730.97|727.97|21
1609271200000|2020-12-29 19:46:40|731|728|730.99|727.99|731.03|728.03|730.91|727.91|26
1609271210000|2020-12-29 19:46:50|730.98|727.98|731.02|728.02|731.14|728.14|730.94|727.94|31
1609271220000|2020-12-29 19:47:00|731.07|728.07|730.93|727.93|731.19|728.19|730.93|727.93|22
1609271230000|2020-12-29 19:47:10|730.92|727.92|730.47|727.47|730.93|727.93|730.38|727.38|34
1609271240000|2020-12-29 19:47:20|730.48|727.48|730.96|727.96|730.98|727.98|730.44|727.44|27
1609271250000|2020-12-29 19:47:30|730.95|727.95|731|728|731.01|728.01|730.95|727.95|28
1609271260000|2020-12-29 19:47:40|731.01|728.01|730.9|727.9|731.01|728.01|730.89|727.89|27
1609271270000|2020-12-29 19:47:50|730.92|727.92|730.71|727.71|731.02|728.02|730.7|727.7|23
1609271280000|2020-12-29 19:48:00|730.72|727.72|730.9|727.9|730.92|727.92|730.71|727.71|29
1609271290000|2020-12-29 19:48:10|730.88|727.88|730.84|727.84|731|728|730.82|727.82|20
1609271300000|2020-12-29 19:48:20|730.83|727.83|731.13|728.13|731.21|728.21|730.77|727.77|28
1609271310000|2020-12-29 19:48:30|731.15|728.15|731.22|728.22|731.22|728.22|731.08|728.08|26
1609271320000|2020-12-29 19:48:40|731.23|728.23|731.11|728.11|731.25|728.25|731.1|728.1|32
1609271330000|2020-12-29 19:48:50|731.1|728.1|731.19|728.19|731.2|728.2|730.94|727.94|27
1609271340000|2020-12-29 19:49:00|731.21|728.21|731.23|728.23|731.26|728.26|731.2|728.2|20
1609271350000|2020-12-29 19:49:10|731.22|728.22|731.22|728.22|731.26|728.26|731.21|728.21|24
1609271360000|2020-12-29 19:49:20|731.25|728.25|731.24|728.24|731.27|728.27|731.23|728.23|14
1609271370000|2020-12-29 19:49:30|731.23|728.23|731.2|728.2|731.24|728.24|731.2|728.2|11
1609271380000|2020-12-29 19:49:40|731.24|728.24|731.22|728.22|731.25|728.25|731.2|728.2|9
1609271390000|2020-12-29 19:49:50|731.19|728.19|731.1|728.1|731.19|728.19|731.07|728.07|19
1609271400000|2020-12-29 19:50:00|731.07|728.07|731.09|728.09|731.12|728.12|731.07|728.07|9
1609271410000|2020-12-29 19:50:10|731.11|728.11|730.7|727.7|731.11|728.11|730.68|727.68|21
1609271420000|2020-12-29 19:50:20|730.69|727.69|730.88|727.88|730.88|727.88|730.59|727.59|22
1609271430000|2020-12-29 19:50:30|730.86|727.86|730.89|727.89|730.89|727.89|730.82|727.82|20
1609271440000|2020-12-29 19:50:40|730.85|727.85|730.82|727.82|730.95|727.95|730.79|727.79|23
1609271450000|2020-12-29 19:50:50|730.81|727.81|730.8|727.8|730.85|727.85|730.8|727.8|5
1609271460000|2020-12-29 19:51:00|730.79|727.79|730.55|727.55|730.79|727.79|730.36|727.36|26
1609271470000|2020-12-29 19:51:10|730.58|727.58|730.99|727.99|731.02|728.02|730.58|727.58|19
1609271480000|2020-12-29 19:51:20|730.98|727.98|731|728|731.13|728.13|730.98|727.98|24
1609271490000|2020-12-29 19:51:30|730.99|727.99|731.07|728.07|731.11|728.11|730.99|727.99|24
1609271500000|2020-12-29 19:51:40|731.06|728.06|731.06|728.06|731.14|728.14|731.05|728.05|21
1609271510000|2020-12-29 19:51:50|731.07|728.07|731.05|728.05|731.07|728.07|731.02|728.02|10
1609271520000|2020-12-29 19:52:00|731.06|728.06|731.14|728.14|731.15|728.15|731.06|728.06|20
1609271530000|2020-12-29 19:52:10|731.13|728.13|731.76|728.76|731.8|728.8|731.12|728.12|24
1609271540000|2020-12-29 19:52:20|731.74|728.74|732.08|729.08|732.11|729.11|731.69|728.69|22
1609271550000|2020-12-29 19:52:30|732.06|729.06|732.3|729.3|732.34|729.34|732.06|729.06|28
1609271560000|2020-12-29 19:52:40|732.29|729.29|732.35|729.35|732.35|729.35|732.21|729.21|27
1609271570000|2020-12-29 19:52:50|732.32|729.32|732.42|729.42|732.48|729.48|732.21|729.21|27
1609271580000|2020-12-29 19:53:00|732.43|729.43|732.67|729.67|732.73|729.73|732.38|729.38|28
1609271590000|2020-12-29 19:53:10|732.68|729.68|732.61|729.61|732.85|729.85|732.55|729.55|32
1609271600000|2020-12-29 19:53:20|732.56|729.56|732.43|729.43|732.64|729.64|732.42|729.42|24
1609271610000|2020-12-29 19:53:30|732.46|729.46|732.1|729.1|732.46|729.46|732.09|729.09|25
1609271620000|2020-12-29 19:53:40|732.09|729.09|732.05|729.05|732.1|729.1|732.03|729.03|24
1609271630000|2020-12-29 19:53:50|732.04|729.04|731.75|728.75|732.04|729.04|731.69|728.69|28
1609271640000|2020-12-29 19:54:00|731.63|728.63|731.4|728.4|731.63|728.63|731.33|728.33|23
1609271650000|2020-12-29 19:54:10|731.39|728.39|731.44|728.44|731.45|728.45|731.36|728.36|21
1609271660000|2020-12-29 19:54:20|731.43|728.43|731.39|728.39|731.54|728.54|731.38|728.38|20
1609271670000|2020-12-29 19:54:30|731.38|728.38|731.2|728.2|731.4|728.4|731.2|728.2|18
1609271680000|2020-12-29 19:54:40|731.22|728.22|731.02|728.02|731.23|728.23|731.02|728.02|25
1609271690000|2020-12-29 19:54:50|731.09|728.09|730.91|727.91|731.12|728.12|730.91|727.91|21
1609271700000|2020-12-29 19:55:00|730.99|727.99|730.76|727.76|730.99|727.99|730.67|727.67|27
1609271710000|2020-12-29 19:55:10|730.75|727.75|730.78|727.78|730.88|727.88|730.74|727.74|23
1609271720000|2020-12-29 19:55:20|730.76|727.76|730.15|727.15|730.78|727.78|730.13|727.13|35
1609271730000|2020-12-29 19:55:30|730.08|727.08|729.87|726.87|730.15|727.15|729.81|726.81|30
1609271740000|2020-12-29 19:55:40|729.89|726.89|729.62|726.62|729.89|726.89|729.62|726.62|31
1609271750000|2020-12-29 19:55:50|729.64|726.64|730.08|727.08|730.13|727.13|729.46|726.46|35
1609271760000|2020-12-29 19:56:00|730.07|727.07|730|727|730.09|727.09|730|727|22
1609271770000|2020-12-29 19:56:10|730.02|727.02|730.04|727.04|730.04|727.04|729.9|726.9|25
1609271780000|2020-12-29 19:56:20|730.1|727.1|729.97|726.97|730.1|727.1|729.95|726.95|29
1609271790000|2020-12-29 19:56:30|729.98|726.98|730.6|727.6|730.6|727.6|729.96|726.96|32
1609271800000|2020-12-29 19:56:40|730.61|727.61|730.5|727.5|730.63|727.63|730.5|727.5|29
1609271810000|2020-12-29 19:56:50|730.56|727.56|731.01|728.01|731.03|728.03|730.47|727.47|28
1609271820000|2020-12-29 19:57:00|730.93|727.93|731.28|728.28|731.31|728.31|730.93|727.93|29
1609271830000|2020-12-29 19:57:10|731.29|728.29|731.07|728.07|731.31|728.31|730.95|727.95|29
1609271840000|2020-12-29 19:57:20|731.05|728.05|730.72|727.72|731.05|728.05|730.72|727.72|29
1609271850000|2020-12-29 19:57:30|730.73|727.73|730.68|727.68|730.73|727.73|730.66|727.66|20
1609271860000|2020-12-29 19:57:40|730.67|727.67|730.72|727.72|730.72|727.72|730.59|727.59|25
1609271870000|2020-12-29 19:57:50|730.7|727.7|730.96|727.96|731.09|728.09|730.7|727.7|30
1609271880000|2020-12-29 19:58:00|730.94|727.94|731.19|728.19|731.19|728.19|730.85|727.85|23
1609271890000|2020-12-29 19:58:10|731.21|728.21|731.18|728.18|731.28|728.28|731.18|728.18|21
1609271900000|2020-12-29 19:58:20|731.21|728.21|730.84|727.84|731.21|728.21|730.84|727.84|19
1609271910000|2020-12-29 19:58:30|730.85|727.85|730.6|727.6|730.86|727.86|730.59|727.59|22
1609271920000|2020-12-29 19:58:40|730.66|727.66|730.54|727.54|730.7|727.7|730.54|727.54|19
1609271930000|2020-12-29 19:58:50|730.53|727.53|730.48|727.48|730.58|727.58|730.38|727.38|25
1609271940000|2020-12-29 19:59:00|730.47|727.47|731.24|728.24|731.25|728.25|730.46|727.46|31
1609271950000|2020-12-29 19:59:10|731.21|728.21|731.16|728.16|731.26|728.26|731.13|728.13|26
1609271960000|2020-12-29 19:59:20|731.15|728.15|731.55|728.55|731.56|728.56|731.07|728.07|31
1609271970000|2020-12-29 19:59:30|731.54|728.54|731.47|728.47|731.58|728.58|731.36|728.36|29
1609271980000|2020-12-29 19:59:40|731.46|728.46|731.37|728.37|731.46|728.46|731.36|728.36|30
1609271990000|2020-12-29 19:59:50|731.36|728.36|731.56|728.56|731.56|728.56|731.32|728.32|26
1609272000000|2020-12-29 20:00:00|731.53|728.53|731.58|728.58|731.61|728.61|731.47|728.47|35
1609272010000|2020-12-29 20:00:10|731.65|728.65|732.17|729.17|732.21|729.21|731.6|728.6|33
1609272020000|2020-12-29 20:00:20|732.15|729.15|732.75|729.75|732.84|729.84|732.15|729.15|36
1609272030000|2020-12-29 20:00:30|732.74|729.74|732.67|729.67|732.84|729.84|732.67|729.67|24
1609272040000|2020-12-29 20:00:40|732.69|729.69|732.31|729.31|732.69|729.69|732.25|729.25|35
1609272050000|2020-12-29 20:00:50|732.32|729.32|732.28|729.28|732.36|729.36|732.23|729.23|22
1609272060000|2020-12-29 20:01:00|732.26|729.26|731.87|728.87|732.28|729.28|731.87|728.87|33
1609272070000|2020-12-29 20:01:10|731.91|728.91|732.54|729.54|732.54|729.54|731.88|728.88|33
1609272080000|2020-12-29 20:01:20|732.56|729.56|732.53|729.53|732.58|729.58|732.3|729.3|35
1609272090000|2020-12-29 20:01:30|732.54|729.54|732.43|729.43|732.58|729.58|732.37|729.37|24
1609272100000|2020-12-29 20:01:40|732.47|729.47|732.49|729.49|732.53|729.53|732.38|729.38|25
1609272110000|2020-12-29 20:01:50|732.51|729.51|732.57|729.57|732.58|729.58|732.51|729.51|23
1609272120000|2020-12-29 20:02:00|732.53|729.53|732.55|729.55|732.69|729.69|732.53|729.53|33
1609272130000|2020-12-29 20:02:10|732.58|729.58|732.6|729.6|732.63|729.63|732.53|729.53|30
1609272140000|2020-12-29 20:02:20|732.59|729.59|732.61|729.61|732.84|729.84|732.59|729.59|28
1609272150000|2020-12-29 20:02:30|732.6|729.6|732.61|729.61|732.63|729.63|732.51|729.51|19
1609272160000|2020-12-29 20:02:40|732.66|729.66|732.45|729.45|732.74|729.74|732.45|729.45|26
1609272170000|2020-12-29 20:02:50|732.43|729.43|732.26|729.26|732.44|729.44|732.17|729.17|27
1609272180000|2020-12-29 20:03:00|732.42|729.42|732.5|729.5|732.67|729.67|732.42|729.42|26
1609272190000|2020-12-29 20:03:10|732.51|729.51|732.23|729.23|732.52|729.52|732.21|729.21|28
1609272200000|2020-12-29 20:03:20|732.21|729.21|732.23|729.23|732.3|729.3|732.18|729.18|21
1609272210000|2020-12-29 20:03:30|732.29|729.29|732.23|729.23|732.33|729.33|732.23|729.23|15
1609272220000|2020-12-29 20:03:40|732.25|729.25|732.05|729.05|732.27|729.27|731.99|728.99|21
1609272230000|2020-12-29 20:03:50|732.04|729.04|732.49|729.49|732.49|729.49|732.04|729.04|27
1609272240000|2020-12-29 20:04:00|732.57|729.57|732.01|729.01|732.67|729.67|732.01|729.01|30
1609272250000|2020-12-29 20:04:10|732.02|729.02|731.51|728.51|732.02|729.02|731.5|728.5|27
1609272260000|2020-12-29 20:04:20|731.47|728.47|731.53|728.53|731.53|728.53|731.41|728.41|23
1609272270000|2020-12-29 20:04:30|731.59|728.59|731.18|728.18|731.75|728.75|731.16|728.16|35
1609272280000|2020-12-29 20:04:40|731.13|728.13|730.94|727.94|731.13|728.13|730.87|727.87|32
1609272290000|2020-12-29 20:04:50|730.86|727.86|731.48|728.48|731.59|728.59|730.67|727.67|36
1609272300000|2020-12-29 20:05:00|731.34|728.34|731.71|728.71|731.72|728.72|731.28|728.28|31
1609272310000|2020-12-29 20:05:10|731.7|728.7|731.65|728.65|731.71|728.71|731.59|728.59|25
1609272320000|2020-12-29 20:05:20|731.64|728.64|731.26|728.26|731.67|728.67|731.26|728.26|30
1609272330000|2020-12-29 20:05:30|731.27|728.27|731.3|728.3|731.45|728.45|731.27|728.27|25
1609272340000|2020-12-29 20:05:40|731.28|728.28|730.98|727.98|731.29|728.29|730.96|727.96|24
1609272350000|2020-12-29 20:05:50|730.99|727.99|731.13|728.13|731.16|728.16|730.95|727.95|28
1609272360000|2020-12-29 20:06:00|731.14|728.14|731.06|728.06|731.15|728.15|730.98|727.98|25
1609272370000|2020-12-29 20:06:10|731.05|728.05|730.78|727.78|731.05|728.05|730.76|727.76|26
1609272380000|2020-12-29 20:06:20|730.79|727.79|730.77|727.77|730.9|727.9|730.64|727.64|31
1609272390000|2020-12-29 20:06:30|730.75|727.75|730.41|727.41|730.76|727.76|730.3|727.3|31
1609272400000|2020-12-29 20:06:40|730.47|727.47|729.89|726.89|730.49|727.49|729.86|726.86|33
1609272410000|2020-12-29 20:06:50|729.87|726.87|729.77|726.77|729.89|726.89|729.74|726.74|28
1609272420000|2020-12-29 20:07:00|729.81|726.81|729.11|726.11|729.81|726.81|729.09|726.09|32
1609272430000|2020-12-29 20:07:10|729.12|726.12|729.04|726.04|729.12|726.12|728.92|725.92|23
1609272440000|2020-12-29 20:07:20|729.02|726.02|728.84|725.84|729.06|726.06|728.84|725.84|27
1609272450000|2020-12-29 20:07:30|728.83|725.83|728.05|725.05|728.83|725.83|728.05|725.05|36
1609272460000|2020-12-29 20:07:40|728.03|725.03|728.31|725.31|728.31|725.31|727.84|724.84|32
1609272470000|2020-12-29 20:07:50|728.24|725.24|728.13|725.13|728.37|725.37|728.11|725.11|29
1609272480000|2020-12-29 20:08:00|728.12|725.12|728.52|725.52|728.56|725.56|728.11|725.11|28
1609272490000|2020-12-29 20:08:10|728.68|725.68|728.86|725.86|728.86|725.86|728.66|725.66|23
1609272500000|2020-12-29 20:08:20|728.87|725.87|729.01|726.01|729.03|726.03|728.87|725.87|27
1609272510000|2020-12-29 20:08:30|729|726|729.39|726.39|729.39|726.39|728.97|725.97|26
1609272520000|2020-12-29 20:08:40|729.43|726.43|729.44|726.44|729.47|726.47|729.4|726.4|24
1609272530000|2020-12-29 20:08:50|729.46|726.46|729.47|726.47|729.51|726.51|729.44|726.44|16
1609272540000|2020-12-29 20:09:00|729.45|726.45|729.05|726.05|729.48|726.48|729.05|726.05|31
1609272550000|2020-12-29 20:09:10|729.11|726.11|729.16|726.16|729.21|726.21|728.98|725.98|29
1609272560000|2020-12-29 20:09:20|729.15|726.15|728.99|725.99|729.31|726.31|728.99|725.99|35
1609272570000|2020-12-29 20:09:30|729.01|726.01|729.29|726.29|729.29|726.29|729|726|21
1609272580000|2020-12-29 20:09:40|729.3|726.3|729.28|726.28|729.31|726.31|729.27|726.27|17
1609272590000|2020-12-29 20:09:50|729.29|726.29|729.15|726.15|729.29|726.29|729.15|726.15|14
1609272600000|2020-12-29 20:10:00|729.16|726.16|729.49|726.49|729.6|726.6|729.16|726.16|28
1609272610000|2020-12-29 20:10:10|729.5|726.5|729.42|726.42|729.51|726.51|729.21|726.21|24
1609272620000|2020-12-29 20:10:20|729.43|726.43|729.65|726.65|729.67|726.67|729.43|726.43|24
1609272630000|2020-12-29 20:10:30|729.64|726.64|729.73|726.73|729.76|726.76|729.6|726.6|24
1609272640000|2020-12-29 20:10:40|729.72|726.72|729.82|726.82|729.82|726.82|729.7|726.7|10
1609272650000|2020-12-29 20:10:50|729.81|726.81|729.58|726.58|729.82|726.82|729.58|726.58|23
1609272660000|2020-12-29 20:11:00|729.53|726.53|729.57|726.57|729.58|726.58|729.49|726.49|20
1609272670000|2020-12-29 20:11:10|729.58|726.58|729.6|726.6|729.66|726.66|729.51|726.51|25
1609272680000|2020-12-29 20:11:20|729.61|726.61|729.64|726.64|729.65|726.65|729.61|726.61|13
1609272690000|2020-12-29 20:11:30|729.65|726.65|729.61|726.61|729.65|726.65|729.6|726.6|15
1609272700000|2020-12-29 20:11:40|729.58|726.58|729.7|726.7|729.7|726.7|729.52|726.52|26
1609272710000|2020-12-29 20:11:50|729.69|726.69|729.62|726.62|729.71|726.71|729.59|726.59|22
1609272720000|2020-12-29 20:12:00|729.63|726.63|729.33|726.33|729.63|726.63|729.33|726.33|25
1609272730000|2020-12-29 20:12:10|729.29|726.29|729.34|726.34|729.46|726.46|729.28|726.28|28
1609272740000|2020-12-29 20:12:20|729.32|726.32|729.33|726.33|729.35|726.35|729.32|726.32|14
1609272750000|2020-12-29 20:12:30|729.34|726.34|729.36|726.36|729.37|726.37|729.32|726.32|18
1609272760000|2020-12-29 20:12:40|729.37|726.37|729.39|726.39|729.39|726.39|729.33|726.33|17
1609272770000|2020-12-29 20:12:50|729.37|726.37|728.78|725.78|729.37|726.37|728.77|725.77|22
1609272780000|2020-12-29 20:13:00|728.77|725.77|728.77|725.77|728.82|725.82|728.75|725.75|26
1609272790000|2020-12-29 20:13:10|728.8|725.8|728.82|725.82|728.88|725.88|728.75|725.75|18
1609272800000|2020-12-29 20:13:20|728.78|725.78|728.43|725.43|728.8|725.8|728.41|725.41|23
1609272810000|2020-12-29 20:13:30|728.49|725.49|728.08|725.08|728.49|725.49|728.07|725.07|25
1609272820000|2020-12-29 20:13:40|728.09|725.09|728.11|725.11|728.2|725.2|728.07|725.07|26
1609272830000|2020-12-29 20:13:50|728.12|725.12|728.23|725.23|728.31|725.31|728.12|725.12|19
1609272840000|2020-12-29 20:14:00|728.25|725.25|728.29|725.29|728.32|725.32|728.25|725.25|14
1609272850000|2020-12-29 20:14:10|728.3|725.3|728.23|725.23|728.66|725.66|728.22|725.22|27
1609272860000|2020-12-29 20:14:20|728.29|725.29|727.81|724.81|728.31|725.31|727.66|724.66|33
1609272870000|2020-12-29 20:14:30|727.83|724.83|727.17|724.17|727.87|724.87|727.15|724.15|35
1609272880000|2020-12-29 20:14:40|727.16|724.16|725.85|722.85|727.16|724.16|725.85|722.85|34
1609272890000|2020-12-29 20:14:50|725.71|722.71|725.81|722.81|725.87|722.87|725.22|722.22|33
1609272900000|2020-12-29 20:15:00|725.82|722.82|725.62|722.62|725.89|722.89|725.62|722.62|25
1609272910000|2020-12-29 20:15:10|725.57|722.57|725.56|722.56|725.64|722.64|725.08|722.08|34
1609272920000|2020-12-29 20:15:20|725.6|722.6|725.42|722.42|725.78|722.78|725.42|722.42|28
1609272930000|2020-12-29 20:15:30|725.39|722.39|725.18|722.18|725.39|722.39|725.16|722.16|28
1609272940000|2020-12-29 20:15:40|725.17|722.17|725.19|722.19|725.39|722.39|725.15|722.15|31
1609272950000|2020-12-29 20:15:50|725.17|722.17|724.75|721.75|725.17|722.17|724.75|721.75|23
1609272960000|2020-12-29 20:16:00|724.71|721.71|724.78|721.78|724.9|721.9|724.56|721.56|25
1609272970000|2020-12-29 20:16:10|724.82|721.82|725.2|722.2|725.2|722.2|724.82|721.82|24
1609272980000|2020-12-29 20:16:20|725.18|722.18|724.6|721.6|725.18|722.18|724.6|721.6|32
1609272990000|2020-12-29 20:16:30|724.59|721.59|724.51|721.51|724.6|721.6|724.39|721.39|26
1609273000000|2020-12-29 20:16:40|724.52|721.52|724.81|721.81|724.81|721.81|724.41|721.41|24
1609273010000|2020-12-29 20:16:50|724.82|721.82|724.58|721.58|724.95|721.95|724.58|721.58|35
1609273020000|2020-12-29 20:17:00|724.57|721.57|724.81|721.81|724.81|721.81|724.39|721.39|30
1609273030000|2020-12-29 20:17:10|724.8|721.8|724.68|721.68|724.91|721.91|724.61|721.61|26
1609273040000|2020-12-29 20:17:20|724.67|721.67|724.39|721.39|724.71|721.71|724.39|721.39|27
1609273050000|2020-12-29 20:17:30|724.4|721.4|724.23|721.23|724.45|721.45|724.13|721.13|26
1609273060000|2020-12-29 20:17:40|724.22|721.22|724.01|721.01|724.22|721.22|723.84|720.84|30
1609273070000|2020-12-29 20:17:50|724|721|723.61|720.61|724|721|723.58|720.58|25
1609273080000|2020-12-29 20:18:00|723.67|720.67|723.66|720.66|724.12|721.12|723.63|720.63|33
1609273090000|2020-12-29 20:18:10|723.65|720.65|723.57|720.57|723.69|720.69|723.49|720.49|28
1609273100000|2020-12-29 20:18:20|723.56|720.56|723.04|720.04|723.58|720.58|723.01|720.01|34
1609273110000|2020-12-29 20:18:30|723.02|720.02|723.61|720.61|723.61|720.61|722.9|719.9|35
1609273120000|2020-12-29 20:18:40|723.59|720.59|723.52|720.52|723.61|720.61|723.17|720.17|29
1609273130000|2020-12-29 20:18:50|723.58|720.58|723.76|720.76|723.76|720.76|723.58|720.58|24
1609273140000|2020-12-29 20:19:00|723.75|720.75|723.62|720.62|723.75|720.75|723.39|720.39|28
1609273150000|2020-12-29 20:19:10|723.61|720.61|723.76|720.76|723.78|720.78|723.6|720.6|22
1609273160000|2020-12-29 20:19:20|723.77|720.77|723.85|720.85|723.89|720.89|723.7|720.7|25
1609273170000|2020-12-29 20:19:30|723.87|720.87|724.34|721.34|724.36|721.36|723.84|720.84|33
1609273180000|2020-12-29 20:19:40|724.38|721.38|724.86|721.86|724.92|721.92|724.38|721.38|30
1609273190000|2020-12-29 20:19:50|724.85|721.85|724.94|721.94|724.99|721.99|724.77|721.77|28
1609273200000|2020-12-29 20:20:00|724.96|721.96|724.97|721.97|725.01|722.01|724.88|721.88|24
1609273210000|2020-12-29 20:20:10|724.98|721.98|724.74|721.74|725.04|722.04|724.74|721.74|22
1609273220000|2020-12-29 20:20:20|724.64|721.64|724.43|721.43|724.64|721.64|724.39|721.39|23
1609273230000|2020-12-29 20:20:30|724.4|721.4|724.48|721.48|724.58|721.58|724.4|721.4|23
1609273240000|2020-12-29 20:20:40|724.47|721.47|724.8|721.8|724.8|721.8|724.45|721.45|21
1609273250000|2020-12-29 20:20:50|724.85|721.85|724.92|721.92|724.96|721.96|724.85|721.85|24
1609273260000|2020-12-29 20:21:00|724.93|721.93|725.26|722.26|725.26|722.26|724.93|721.93|23
1609273270000|2020-12-29 20:21:10|725.25|722.25|725.41|722.41|725.41|722.41|725.23|722.23|28
1609273280000|2020-12-29 20:21:20|725.38|722.38|725.36|722.36|725.44|722.44|725.36|722.36|13
1609273290000|2020-12-29 20:21:30|725.5|722.5|725.57|722.57|725.67|722.67|725.5|722.5|15
1609273300000|2020-12-29 20:21:40|725.58|722.58|725.7|722.7|725.7|722.7|725.55|722.55|12
1609273310000|2020-12-29 20:21:50|725.72|722.72|725.91|722.91|725.91|722.91|725.72|722.72|16
1609273320000|2020-12-29 20:22:00|725.9|722.9|725.72|722.72|725.9|722.9|725.71|722.71|17
1609273330000|2020-12-29 20:22:10|725.73|722.73|725.57|722.57|725.76|722.76|725.54|722.54|20
1609273340000|2020-12-29 20:22:20|725.61|722.61|725.73|722.73|725.74|722.74|725.61|722.61|23
1609273350000|2020-12-29 20:22:30|725.71|722.71|725.95|722.95|725.95|722.95|725.71|722.71|27
1609273360000|2020-12-29 20:22:40|725.96|722.96|725.84|722.84|725.97|722.97|725.84|722.84|15
1609273370000|2020-12-29 20:22:50|725.83|722.83|725.52|722.52|725.86|722.86|725.52|722.52|23
1609273380000|2020-12-29 20:23:00|725.53|722.53|725.74|722.74|725.75|722.75|725.52|722.52|23
1609273390000|2020-12-29 20:23:10|725.72|722.72|725.45|722.45|725.73|722.73|725.4|722.4|26
1609273400000|2020-12-29 20:23:20|725.46|722.46|725.5|722.5|725.56|722.56|725.45|722.45|26
1609273410000|2020-12-29 20:23:30|725.53|722.53|725.55|722.55|725.55|722.55|725.51|722.51|15
1609273420000|2020-12-29 20:23:40|725.56|722.56|725.62|722.62|725.63|722.63|725.56|722.56|20
1609273430000|2020-12-29 20:23:50|725.61|722.61|725.66|722.66|725.69|722.69|725.61|722.61|13
1609273440000|2020-12-29 20:24:00|725.78|722.78|725.86|722.86|725.87|722.87|725.77|722.77|12
1609273450000|2020-12-29 20:24:10|725.87|722.87|726.19|723.19|726.25|723.25|725.86|722.86|20
1609273460000|2020-12-29 20:24:20|726.2|723.2|726.11|723.11|726.22|723.22|726.05|723.05|21
1609273470000|2020-12-29 20:24:30|726.1|723.1|726.18|723.18|726.22|723.22|726.07|723.07|16
1609273480000|2020-12-29 20:24:40|726.13|723.13|726.63|723.63|726.64|723.64|726.13|723.13|19
1609273490000|2020-12-29 20:24:50|726.64|723.64|726.85|723.85|726.85|723.85|726.6|723.6|23
1609273500000|2020-12-29 20:25:00|726.77|723.77|726.58|723.58|726.81|723.81|726.54|723.54|26
1609273510000|2020-12-29 20:25:10|726.6|723.6|726.76|723.76|726.76|723.76|726.59|723.59|20
1609273520000|2020-12-29 20:25:20|726.75|723.75|726.77|723.77|726.79|723.79|726.74|723.74|19
1609273530000|2020-12-29 20:25:30|726.79|723.79|726.35|723.35|726.79|723.79|726.32|723.32|24
1609273540000|2020-12-29 20:25:40|726.37|723.37|726.39|723.39|726.48|723.48|726.32|723.32|30
1609273550000|2020-12-29 20:25:50|726.36|723.36|726.13|723.13|726.39|723.39|726.09|723.09|28
1609273560000|2020-12-29 20:26:00|725.96|722.96|725.55|722.55|725.96|722.96|725.51|722.51|24
1609273570000|2020-12-29 20:26:10|725.5|722.5|725.16|722.16|725.5|722.5|725.1|722.1|27
1609273580000|2020-12-29 20:26:20|725.06|722.06|725.5|722.5|725.54|722.54|725.01|722.01|27
1609273590000|2020-12-29 20:26:30|725.53|722.53|725.19|722.19|725.54|722.54|725.19|722.19|22
1609273600000|2020-12-29 20:26:40|725.23|722.23|725.13|722.13|725.23|722.23|725.06|722.06|17
1609273610000|2020-12-29 20:26:50|725.12|722.12|725.1|722.1|725.14|722.14|725.09|722.09|12
1609273620000|2020-12-29 20:27:00|725.09|722.09|725.42|722.42|725.43|722.43|725.09|722.09|23
1609273630000|2020-12-29 20:27:10|725.49|722.49|725.78|722.78|725.78|722.78|725.49|722.49|23
1609273640000|2020-12-29 20:27:20|725.79|722.79|725.84|722.84|726.13|723.13|725.79|722.79|30
1609273650000|2020-12-29 20:27:30|725.85|722.85|726.2|723.2|726.22|723.22|725.83|722.83|23
1609273660000|2020-12-29 20:27:40|726.26|723.26|726.34|723.34|726.4|723.4|726.26|723.26|19
1609273670000|2020-12-29 20:27:50|726.37|723.37|726.18|723.18|726.4|723.4|726.18|723.18|17
1609273680000|2020-12-29 20:28:00|726.15|723.15|726.14|723.14|726.15|723.15|726.09|723.09|24
1609273690000|2020-12-29 20:28:10|726.13|723.13|726.2|723.2|726.24|723.24|726.13|723.13|19
1609273700000|2020-12-29 20:28:20|726.23|723.23|726.19|723.19|726.24|723.24|726.19|723.19|18
1609273710000|2020-12-29 20:28:30|726.2|723.2|726.02|723.02|726.21|723.21|725.91|722.91|27
1609273720000|2020-12-29 20:28:40|726|723|726.17|723.17|726.17|723.17|726|723|21
1609273730000|2020-12-29 20:28:50|726.22|723.22|726.35|723.35|726.35|723.35|726.16|723.16|20
1609273740000|2020-12-29 20:29:00|726.33|723.33|726.88|723.88|726.91|723.91|726.33|723.33|17
1609273750000|2020-12-29 20:29:10|726.82|723.82|726.49|723.49|726.89|723.89|726.48|723.48|29
1609273760000|2020-12-29 20:29:20|726.44|723.44|726.71|723.71|726.73|723.73|726.41|723.41|27
1609273770000|2020-12-29 20:29:30|726.7|723.7|726.55|723.55|726.7|723.7|726.54|723.54|22
1609273780000|2020-12-29 20:29:40|726.54|723.54|726.77|723.77|726.77|723.77|726.54|723.54|17
1609273790000|2020-12-29 20:29:50|726.76|723.76|726.77|723.77|726.8|723.8|726.74|723.74|20
1609273800000|2020-12-29 20:30:00|726.72|723.72|726.78|723.78|726.78|723.78|726.6|723.6|25
1609273810000|2020-12-29 20:30:10|726.77|723.77|726.68|723.68|726.77|723.77|726.66|723.66|17
1609273820000|2020-12-29 20:30:20|726.71|723.71|726.7|723.7|726.71|723.71|726.62|723.62|21
1609273830000|2020-12-29 20:30:30|726.72|723.72|726.58|723.58|726.81|723.81|726.58|723.58|15
1609273840000|2020-12-29 20:30:40|726.57|723.57|726.59|723.59|726.59|723.59|726.54|723.54|19
1609273850000|2020-12-29 20:30:50|726.58|723.58|726.82|723.82|726.82|723.82|726.58|723.58|22
1609273860000|2020-12-29 20:31:00|726.81|723.81|726.83|723.83|726.99|723.99|726.81|723.81|20
1609273870000|2020-12-29 20:31:10|726.82|723.82|726.83|723.83|726.84|723.84|726.78|723.78|16
1609273880000|2020-12-29 20:31:20|726.84|723.84|726.84|723.84|726.86|723.86|726.82|723.82|11
1609273890000|2020-12-29 20:31:30|726.86|723.86|726.85|723.85|726.88|723.88|726.83|723.83|14
1609273900000|2020-12-29 20:31:40|726.84|723.84|727.12|724.12|727.12|724.12|726.84|723.84|15
1609273910000|2020-12-29 20:31:50|727.11|724.11|727.29|724.29|727.29|724.29|727.09|724.09|19
1609273920000|2020-12-29 20:32:00|727.25|724.25|727.96|724.96|728|725|727.25|724.25|23
1609273930000|2020-12-29 20:32:10|727.98|724.98|728.29|725.29|728.3|725.3|727.98|724.98|23
1609273940000|2020-12-29 20:32:20|728.3|725.3|728.26|725.26|728.44|725.44|728.26|725.26|24
1609273950000|2020-12-29 20:32:30|728.21|725.21|728.29|725.29|728.31|725.31|728.2|725.2|23
1609273960000|2020-12-29 20:32:40|728.31|725.31|728.64|725.64|728.68|725.68|728.31|725.31|25
1609273970000|2020-12-29 20:32:50|728.63|725.63|728.65|725.65|728.69|725.69|728.63|725.63|9
1609273980000|2020-12-29 20:33:00|728.57|725.57|728.36|725.36|728.69|725.69|728.35|725.35|23
1609273990000|2020-12-29 20:33:10|728.34|725.34|728.38|725.38|728.42|725.42|728.27|725.27|30
1609274000000|2020-12-29 20:33:20|728.39|725.39|728.68|725.68|728.68|725.68|728.39|725.39|22
1609274010000|2020-12-29 20:33:30|728.77|725.77|728.73|725.73|728.8|725.8|728.73|725.73|10
1609274020000|2020-12-29 20:33:40|728.74|725.74|728.84|725.84|728.87|725.87|728.73|725.73|19
1609274030000|2020-12-29 20:33:50|728.85|725.85|728.99|725.99|729.13|726.13|728.85|725.85|20
1609274040000|2020-12-29 20:34:00|729.01|726.01|729.14|726.14|729.16|726.16|728.96|725.96|14
1609274050000|2020-12-29 20:34:10|729.13|726.13|728.89|725.89|729.14|726.14|728.86|725.86|21
1609274060000|2020-12-29 20:34:20|728.88|725.88|729.14|726.14|729.2|726.2|728.88|725.88|27
1609274070000|2020-12-29 20:34:30|729.15|726.15|729.1|726.1|729.15|726.15|729.07|726.07|23
1609274080000|2020-12-29 20:34:40|729.09|726.09|729.31|726.31|729.38|726.38|729.09|726.09|17
1609274090000|2020-12-29 20:34:50|729.32|726.32|729.34|726.34|729.35|726.35|729.32|726.32|8
1609274100000|2020-12-29 20:35:00|729.28|726.28|729.24|726.24|729.28|726.28|729.22|726.22|13
1609274110000|2020-12-29 20:35:10|729.26|726.26|729.5|726.5|729.57|726.57|729.26|726.26|23
1609274120000|2020-12-29 20:35:20|729.51|726.51|729.37|726.37|729.6|726.6|729.36|726.36|13
1609274130000|2020-12-29 20:35:30|729.38|726.38|729.09|726.09|729.39|726.39|729.08|726.08|19
1609274140000|2020-12-29 20:35:40|729.1|726.1|729.17|726.17|729.23|726.23|729.07|726.07|16
1609274150000|2020-12-29 20:35:50|729.16|726.16|729.2|726.2|729.22|726.22|729.14|726.14|18
1609274160000|2020-12-29 20:36:00|729.21|726.21|729.19|726.19|729.25|726.25|729.19|726.19|10
1609274170000|2020-12-29 20:36:10|729.18|726.18|729.18|726.18|729.19|726.19|729.18|726.18|5
1609274180000|2020-12-29 20:36:20|729.19|726.19|729.2|726.2|729.2|726.2|729.18|726.18|12
1609274190000|2020-12-29 20:36:30|729.17|726.17|729.59|726.59|729.71|726.71|729.16|726.16|30
1609274200000|2020-12-29 20:36:40|729.58|726.58|729.52|726.52|729.63|726.63|729.52|726.52|20
1609274210000|2020-12-29 20:36:50|729.51|726.51|729.25|726.25|729.52|726.52|729.16|726.16|28
1609274220000|2020-12-29 20:37:00|729.26|726.26|729.19|726.19|729.29|726.29|729.19|726.19|25
1609274230000|2020-12-29 20:37:10|729.18|726.18|729.39|726.39|729.39|726.39|729.17|726.17|20
1609274240000|2020-12-29 20:37:20|729.37|726.37|729.35|726.35|729.52|726.52|729.34|726.34|24
1609274250000|2020-12-29 20:37:30|729.31|726.31|728.92|725.92|729.33|726.33|728.9|725.9|29
1609274260000|2020-12-29 20:37:40|728.94|725.94|728.91|725.91|728.94|725.94|728.89|725.89|20
1609274270000|2020-12-29 20:37:50|728.89|725.89|728.79|725.79|728.89|725.89|728.77|725.77|19
1609274280000|2020-12-29 20:38:00|728.78|725.78|728.47|725.47|728.78|725.78|728.42|725.42|27
1609274290000|2020-12-29 20:38:10|728.46|725.46|728.35|725.35|728.48|725.48|728.3|725.3|28
1609274300000|2020-12-29 20:38:20|728.37|725.37|728.34|725.34|728.37|725.37|728.21|725.21|28
1609274310000|2020-12-29 20:38:30|728.35|725.35|728.32|725.32|728.42|725.42|728.25|725.25|20
1609274320000|2020-12-29 20:38:40|728.27|725.27|728.38|725.38|728.38|725.38|728.23|725.23|29
1609274330000|2020-12-29 20:38:50|728.36|725.36|728.29|725.29|728.37|725.37|728.29|725.29|19
1609274340000|2020-12-29 20:39:00|728.28|725.28|728.29|725.29|728.32|725.32|728.24|725.24|19
1609274350000|2020-12-29 20:39:10|728.28|725.28|728.25|725.25|728.31|725.31|728.23|725.23|19
1609274360000|2020-12-29 20:39:20|728.3|725.3|728.32|725.32|728.42|725.42|728.25|725.25|26
1609274370000|2020-12-29 20:39:30|728.33|725.33|728.66|725.66|728.66|725.66|728.3|725.3|21
1609274380000|2020-12-29 20:39:40|728.69|725.69|728.34|725.34|728.7|725.7|728.34|725.34|32
1609274390000|2020-12-29 20:39:50|728.33|725.33|728.4|725.4|728.41|725.41|728.28|725.28|19
1609274400000|2020-12-29 20:40:00|728.39|725.39|728.44|725.44|728.45|725.45|728.37|725.37|15
1609274410000|2020-12-29 20:40:10|728.43|725.43|728.64|725.64|728.65|725.65|728.43|725.43|15
1609274420000|2020-12-29 20:40:20|728.63|725.63|728.51|725.51|728.64|725.64|728.51|725.51|12
1609274430000|2020-12-29 20:40:30|728.5|725.5|728.33|725.33|728.51|725.51|728.33|725.33|12
1609274440000|2020-12-29 20:40:40|728.34|725.34|728.32|725.32|728.37|725.37|728.32|725.32|10
1609274450000|2020-12-29 20:40:50|728.29|725.29|728.28|725.28|728.3|725.3|728.25|725.25|9
1609274460000|2020-12-29 20:41:00|728.32|725.32|728.19|725.19|728.35|725.35|728.19|725.19|20
1609274470000|2020-12-29 20:41:10|728.2|725.2|728.24|725.24|728.24|725.24|728.19|725.19|17
1609274480000|2020-12-29 20:41:20|728.23|725.23|727.96|724.96|728.23|725.23|727.96|724.96|15
1609274490000|2020-12-29 20:41:30|727.95|724.95|728.01|725.01|728.02|725.02|727.94|724.94|15
1609274500000|2020-12-29 20:41:40|728|725|727.97|724.97|728.02|725.02|727.97|724.97|14
1609274510000|2020-12-29 20:41:50|727.95|724.95|727.2|724.2|727.97|724.97|727.2|724.2|21
1609274520000|2020-12-29 20:42:00|727.05|724.05|726.84|723.84|727.05|724.05|726.84|723.84|19
1609274530000|2020-12-29 20:42:10|726.82|723.82|726.28|723.28|726.84|723.84|726.26|723.26|16
1609274540000|2020-12-29 20:42:20|726.27|723.27|726.76|723.76|726.81|723.81|726.23|723.23|32
1609274550000|2020-12-29 20:42:30|726.75|723.75|726.58|723.58|726.76|723.76|726.41|723.41|26
1609274560000|2020-12-29 20:42:40|726.57|723.57|726.71|723.71|726.75|723.75|726.55|723.55|33
1609274570000|2020-12-29 20:42:50|726.78|723.78|726.92|723.92|727.13|724.13|726.78|723.78|27
1609274580000|2020-12-29 20:43:00|726.95|723.95|727.46|724.46|727.47|724.47|726.95|723.95|23
1609274590000|2020-12-29 20:43:10|727.47|724.47|727.59|724.59|727.68|724.68|727.47|724.47|22
1609274600000|2020-12-29 20:43:20|727.67|724.67|727.61|724.61|727.68|724.68|727.61|724.61|18
1609274610000|2020-12-29 20:43:30|727.57|724.57|727.55|724.55|727.57|724.57|727.53|724.53|3
1609274620000|2020-12-29 20:43:40|727.53|724.53|727.98|724.98|728|725|727.53|724.53|22
1609274630000|2020-12-29 20:43:50|727.96|724.96|728.22|725.22|728.22|725.22|727.93|724.93|21
1609274640000|2020-12-29 20:44:00|728.23|725.23|728.71|725.71|728.71|725.71|728.23|725.23|22
1609274650000|2020-12-29 20:44:10|728.7|725.7|729.26|726.26|729.35|726.35|728.62|725.62|18
1609274660000|2020-12-29 20:44:20|729.25|726.25|729.42|726.42|729.42|726.42|729.2|726.2|25
1609274670000|2020-12-29 20:44:30|729.43|726.43|729.44|726.44|729.62|726.62|729.43|726.43|20
1609274680000|2020-12-29 20:44:40|729.46|726.46|729.61|726.61|729.61|726.61|729.45|726.45|19
1609274690000|2020-12-29 20:44:50|729.63|726.63|729.51|726.51|729.7|726.7|729.5|726.5|29
1609274700000|2020-12-29 20:45:00|729.52|726.52|730.21|727.21|730.25|727.25|729.52|726.52|24
1609274710000|2020-12-29 20:45:10|730.24|727.24|730.26|727.26|730.34|727.34|730.22|727.22|19
1609274720000|2020-12-29 20:45:20|730.34|727.34|730.19|727.19|730.34|727.34|730.04|727.04|17
1609274730000|2020-12-29 20:45:30|730.18|727.18|730.4|727.4|730.4|727.4|730.17|727.17|30
1609274740000|2020-12-29 20:45:40|730.38|727.38|730.36|727.36|730.4|727.4|730.31|727.31|24
1609274750000|2020-12-29 20:45:50|730.38|727.38|730.32|727.32|730.42|727.42|730.32|727.32|19
1609274760000|2020-12-29 20:46:00|730.31|727.31|730.09|727.09|730.32|727.32|730.03|727.03|29
1609274770000|2020-12-29 20:46:10|730.1|727.1|729.55|726.55|730.1|727.1|729.54|726.54|27
1609274780000|2020-12-29 20:46:20|729.45|726.45|729.58|726.58|729.67|726.67|729.37|726.37|27
1609274790000|2020-12-29 20:46:30|729.56|726.56|729.39|726.39|729.59|726.59|729.38|726.38|23
1609274800000|2020-12-29 20:46:40|729.38|726.38|728.99|725.99|729.38|726.38|728.98|725.98|19
1609274810000|2020-12-29 20:46:50|729|726|729.08|726.08|729.11|726.11|728.81|725.81|23
1609274820000|2020-12-29 20:47:00|729.1|726.1|728.59|725.59|729.1|726.1|728.59|725.59|29
1609274830000|2020-12-29 20:47:10|728.55|725.55|728.35|725.35|728.63|725.63|728.35|725.35|21
1609274840000|2020-12-29 20:47:20|728.38|725.38|728.29|725.29|728.39|725.39|728.28|725.28|15
1609274850000|2020-12-29 20:47:30|728.23|725.23|728.07|725.07|728.23|725.23|728.05|725.05|21
1609274860000|2020-12-29 20:47:40|728.08|725.08|728.24|725.24|728.26|725.26|728|725|19
1609274870000|2020-12-29 20:47:50|728.25|725.25|728.17|725.17|728.28|725.28|728.16|725.16|17
1609274880000|2020-12-29 20:48:00|728.18|725.18|728.65|725.65|728.68|725.68|728.16|725.16|23
1609274890000|2020-12-29 20:48:10|728.66|725.66|728.45|725.45|728.68|725.68|728.43|725.43|20
1609274900000|2020-12-29 20:48:20|728.46|725.46|728.34|725.34|728.46|725.46|728.32|725.32|26
1609274910000|2020-12-29 20:48:30|728.39|725.39|727.83|724.83|728.39|725.39|727.82|724.82|23
1609274920000|2020-12-29 20:48:40|727.84|724.84|727.64|724.64|727.84|724.84|727.63|724.63|19
1609274930000|2020-12-29 20:48:50|727.62|724.62|728.13|725.13|728.13|725.13|727.61|724.61|25
1609274940000|2020-12-29 20:49:00|728.16|725.16|728.24|725.24|728.27|725.27|728.15|725.15|15
1609274950000|2020-12-29 20:49:10|728.22|725.22|728.11|725.11|728.22|725.22|728|725|20
1609274960000|2020-12-29 20:49:20|728.12|725.12|728.08|725.08|728.13|725.13|728.08|725.08|16
1609274970000|2020-12-29 20:49:30|728.09|725.09|727.98|724.98|728.13|725.13|727.89|724.89|28
1609274980000|2020-12-29 20:49:40|727.99|724.99|727.98|724.98|728.04|725.04|727.96|724.96|19
1609274990000|2020-12-29 20:49:50|727.99|724.99|728.06|725.06|728.06|725.06|727.99|724.99|23
1609275000000|2020-12-29 20:50:00|728.05|725.05|727.8|724.8|728.05|725.05|727.8|724.8|15
1609275010000|2020-12-29 20:50:10|727.78|724.78|727.94|724.94|727.99|724.99|727.55|724.55|25
1609275020000|2020-12-29 20:50:20|727.95|724.95|727.52|724.52|727.99|724.99|727.5|724.5|30
1609275030000|2020-12-29 20:50:30|727.51|724.51|727.53|724.53|727.54|724.54|727.5|724.5|10
1609275050000|2020-12-29 20:50:50|727.51|724.51|727.77|724.77|727.77|724.77|727.51|724.51|10
1609275060000|2020-12-29 20:51:00|727.75|724.75|728|725|728|725|727.75|724.75|20
1609275070000|2020-12-29 20:51:10|727.98|724.98|727.98|724.98|728.03|725.03|727.9|724.9|22
1609275080000|2020-12-29 20:51:20|727.99|724.99|728.67|725.67|728.68|725.68|727.99|724.99|29
1609275090000|2020-12-29 20:51:30|728.61|725.61|728.57|725.57|728.81|725.81|728.53|725.53|21
1609275100000|2020-12-29 20:51:40|729.43|726.43|729.64|726.64|729.64|726.64|729.43|726.43|23
1609275110000|2020-12-29 20:51:50|729.66|726.66|730.05|727.05|730.07|727.07|729.64|726.64|21
1609275120000|2020-12-29 20:52:00|730.14|727.14|729.92|726.92|730.14|727.14|729.92|726.92|21
1609275130000|2020-12-29 20:52:10|729.93|726.93|729.62|726.62|729.96|726.96|729.52|726.52|28
1609275140000|2020-12-29 20:52:20|729.65|726.65|729.73|726.73|729.76|726.76|729.65|726.65|19
1609275150000|2020-12-29 20:52:30|729.75|726.75|729.75|726.75|729.77|726.77|729.71|726.71|16
1609275160000|2020-12-29 20:52:40|729.79|726.79|729.82|726.82|729.82|726.82|729.75|726.75|20
1609275170000|2020-12-29 20:52:50|729.81|726.81|729.93|726.93|730.03|727.03|729.81|726.81|17
1609275180000|2020-12-29 20:53:00|729.94|726.94|729.61|726.61|729.94|726.94|729.61|726.61|20
1609275190000|2020-12-29 20:53:10|729.62|726.62|729.05|726.05|729.62|726.62|729.05|726.05|28
1609275200000|2020-12-29 20:53:20|729.04|726.04|729.3|726.3|729.3|726.3|728.73|725.73|29
1609275210000|2020-12-29 20:53:30|729.31|726.31|729.51|726.51|729.55|726.55|729.3|726.3|28
1609275220000|2020-12-29 20:53:40|729.61|726.61|729.63|726.63|729.66|726.66|729.6|726.6|13
1609275230000|2020-12-29 20:53:50|729.64|726.64|729.86|726.86|729.87|726.87|729.61|726.61|19
1609275240000|2020-12-29 20:54:00|729.88|726.88|729.33|726.33|729.9|726.9|729.33|726.33|26
1609275250000|2020-12-29 20:54:10|729.25|726.25|729.41|726.41|729.43|726.43|729.22|726.22|25
1609275260000|2020-12-29 20:54:20|729.39|726.39|729.27|726.27|729.39|726.39|729.22|726.22|26
1609275270000|2020-12-29 20:54:30|729.29|726.29|728.95|725.95|729.29|726.29|728.9|725.9|25
1609275280000|2020-12-29 20:54:40|728.93|725.93|728.79|725.79|728.94|725.94|728.75|725.75|21
1609275290000|2020-12-29 20:54:50|728.84|725.84|728.84|725.84|728.89|725.89|728.84|725.84|19
1609275300000|2020-12-29 20:55:00|728.85|725.85|729.2|726.2|729.2|726.2|728.85|725.85|17
1609275310000|2020-12-29 20:55:10|729.21|726.21|729.33|726.33|729.33|726.33|729.18|726.18|13
1609275320000|2020-12-29 20:55:20|729.34|726.34|729.3|726.3|729.38|726.38|729.29|726.29|15
1609275330000|2020-12-29 20:55:30|729.29|726.29|729.37|726.37|729.38|726.38|729.29|726.29|7
1609275340000|2020-12-29 20:55:40|729.45|726.45|729.31|726.31|729.46|726.46|729.21|726.21|25
1609275350000|2020-12-29 20:55:50|729.29|726.29|729.75|726.75|729.76|726.76|729.29|726.29|22
1609275360000|2020-12-29 20:56:00|729.78|726.78|729.86|726.86|729.89|726.89|729.77|726.77|21
1609275370000|2020-12-29 20:56:10|729.87|726.87|729.57|726.57|729.87|726.87|729.53|726.53|25
1609275380000|2020-12-29 20:56:20|729.59|726.59|729.64|726.64|729.65|726.65|729.59|726.59|18
1609275390000|2020-12-29 20:56:30|729.65|726.65|729.97|726.97|729.98|726.98|729.65|726.65|30
1609275400000|2020-12-29 20:56:40|729.98|726.98|729.9|726.9|729.98|726.98|729.86|726.86|13
1609275410000|2020-12-29 20:56:50|729.91|726.91|730.09|727.09|730.09|727.09|729.91|726.91|23
1609275420000|2020-12-29 20:57:00|730.08|727.08|730.11|727.11|730.11|727.11|730.05|727.05|20
1609275430000|2020-12-29 20:57:10|730.12|727.12|730.19|727.19|730.38|727.38|730.1|727.1|28
1609275440000|2020-12-29 20:57:20|730.21|727.21|730.28|727.28|730.35|727.35|730.17|727.17|23
1609275450000|2020-12-29 20:57:30|730.29|727.29|730.44|727.44|730.45|727.45|730.29|727.29|16
1609275460000|2020-12-29 20:57:40|730.46|727.46|730.45|727.45|730.46|727.46|730.42|727.42|19
1609275470000|2020-12-29 20:57:50|730.43|727.43|730.69|727.69|730.69|727.69|730.4|727.4|20
1609275480000|2020-12-29 20:58:00|730.73|727.73|730.66|727.66|730.79|727.79|730.63|727.63|20
1609275490000|2020-12-29 20:58:10|730.64|727.64|730.24|727.24|730.64|727.64|730.22|727.22|25
1609275500000|2020-12-29 20:58:20|730.2|727.2|729.77|726.77|730.2|727.2|729.72|726.72|25
1609275510000|2020-12-29 20:58:30|729.76|726.76|729.66|726.66|729.86|726.86|729.66|726.66|22
1609275520000|2020-12-29 20:58:40|729.65|726.65|729.8|726.8|729.87|726.87|729.65|726.65|21
1609275530000|2020-12-29 20:58:50|729.81|726.81|729.79|726.79|729.81|726.81|729.77|726.77|17
1609275540000|2020-12-29 20:59:00|729.8|726.8|730.05|727.05|730.24|727.24|729.77|726.77|26
1609275550000|2020-12-29 20:59:10|730.04|727.04|729.7|726.7|730.04|727.04|729.69|726.69|29
1609275560000|2020-12-29 20:59:20|729.71|726.71|729.81|726.81|729.91|726.91|729.71|726.71|25
1609275570000|2020-12-29 20:59:30|729.79|726.79|729.94|726.94|730.05|727.05|729.78|726.78|28
1609275580000|2020-12-29 20:59:40|729.93|726.93|729.76|726.76|729.96|726.96|729.75|726.75|28
1609275590000|2020-12-29 20:59:50|729.77|726.77|730.02|727.02|730.02|727.02|729.77|726.77|26
1609275600000|2020-12-29 21:00:00|730.05|727.05|730.29|727.29|730.29|727.29|730.03|727.03|29
1609275610000|2020-12-29 21:00:10|730.3|727.3|730.43|727.43|730.43|727.43|730.28|727.28|20
1609275620000|2020-12-29 21:00:20|730.45|727.45|730.52|727.52|730.52|727.52|730.4|727.4|18
1609275630000|2020-12-29 21:00:30|730.46|727.46|730.4|727.4|730.59|727.59|730.4|727.4|26
1609275640000|2020-12-29 21:00:40|730.41|727.41|730.46|727.46|730.46|727.46|730.41|727.41|10
1609275650000|2020-12-29 21:00:50|730.47|727.47|730.64|727.64|730.66|727.66|730.47|727.47|32
1609275660000|2020-12-29 21:01:00|730.65|727.65|730.87|727.87|730.89|727.89|730.64|727.64|24
1609275670000|2020-12-29 21:01:10|730.9|727.9|731.03|728.03|731.06|728.06|730.88|727.88|19
1609275680000|2020-12-29 21:01:20|731.02|728.02|731.5|728.5|731.57|728.57|731.02|728.02|31
1609275690000|2020-12-29 21:01:30|731.52|728.52|731.67|728.67|731.72|728.72|731.44|728.44|30
1609275700000|2020-12-29 21:01:40|731.65|728.65|731.84|728.84|731.94|728.94|731.62|728.62|32
1609275710000|2020-12-29 21:01:50|731.85|728.85|731.87|728.87|731.87|728.87|731.7|728.7|29
1609275720000|2020-12-29 21:02:00|732.03|729.03|732.45|729.45|732.55|729.55|731.97|728.97|26
1609275730000|2020-12-29 21:02:10|732.47|729.47|732.45|729.45|732.52|729.52|732.42|729.42|30
1609275740000|2020-12-29 21:02:20|732.48|729.48|732.49|729.49|732.55|729.55|732.47|729.47|27
1609275750000|2020-12-29 21:02:30|732.47|729.47|732.17|729.17|732.58|729.58|732.13|729.13|24
1609275760000|2020-12-29 21:02:40|732.18|729.18|732.68|729.68|732.69|729.69|732.17|729.17|28
1609275770000|2020-12-29 21:02:50|732.69|729.69|732.54|729.54|732.72|729.72|732.54|729.54|28
1609275780000|2020-12-29 21:03:00|732.56|729.56|732.57|729.57|732.65|729.65|732.52|729.52|22
1609275790000|2020-12-29 21:03:10|732.58|729.58|732.43|729.43|732.61|729.61|732.41|729.41|21
1609275800000|2020-12-29 21:03:20|732.41|729.41|732.57|729.57|732.6|729.6|732.37|729.37|18
1609275810000|2020-12-29 21:03:30|732.56|729.56|732.37|729.37|732.56|729.56|732.34|729.34|25
1609275820000|2020-12-29 21:03:40|732.39|729.39|732.25|729.25|732.46|729.46|732.23|729.23|25
1609275830000|2020-12-29 21:03:50|732.26|729.26|731.81|728.81|732.28|729.28|731.8|728.8|21
1609275840000|2020-12-29 21:04:00|731.67|728.67|731.46|728.46|731.76|728.76|731.39|728.39|20
1609275850000|2020-12-29 21:04:10|731.44|728.44|731.26|728.26|731.47|728.47|731.21|728.21|30
1609275860000|2020-12-29 21:04:20|731.25|728.25|731.31|728.31|731.32|728.32|731.24|728.24|19
1609275870000|2020-12-29 21:04:30|731.26|728.26|731.28|728.28|731.3|728.3|731.23|728.23|19
1609275880000|2020-12-29 21:04:40|731.27|728.27|731.3|728.3|731.32|728.32|731.27|728.27|11
1609275890000|2020-12-29 21:04:50|731.26|728.26|731.28|728.28|731.31|728.31|731.25|728.25|21
1609275900000|2020-12-29 21:05:00|731.3|728.3|731.81|728.81|731.81|728.81|731.3|728.3|30
1609275910000|2020-12-29 21:05:10|731.8|728.8|732.08|729.08|732.08|729.08|731.77|728.77|17
1609275920000|2020-12-29 21:05:20|732.09|729.09|732.08|729.08|732.18|729.18|732.06|729.06|24
1609275930000|2020-12-29 21:05:30|732.07|729.07|732.06|729.06|732.07|729.07|731.95|728.95|23
1609275940000|2020-12-29 21:05:40|732.05|729.05|732.29|729.29|732.29|729.29|732.05|729.05|27
1609275950000|2020-12-29 21:05:50|732.42|729.42|732.3|729.3|732.46|729.46|732.27|729.27|30
1609275960000|2020-12-29 21:06:00|732.33|729.33|732.43|729.43|732.47|729.47|732.3|729.3|26
1609275970000|2020-12-29 21:06:10|732.41|729.41|732.33|729.33|732.41|729.41|732.33|729.33|20
1609275980000|2020-12-29 21:06:20|732.32|729.32|732.34|729.34|732.34|729.34|732.32|729.32|6
1609275990000|2020-12-29 21:06:30|732.33|729.33|732|729|732.38|729.38|731.99|728.99|26
1609276000000|2020-12-29 21:06:40|732.01|729.01|732.06|729.06|732.09|729.09|732|729|24
1609276010000|2020-12-29 21:06:50|732.05|729.05|732.06|729.06|732.09|729.09|732.05|729.05|18
1609276020000|2020-12-29 21:07:00|732.07|729.07|732.36|729.36|732.36|729.36|732.06|729.06|21
1609276030000|2020-12-29 21:07:10|732.37|729.37|732.34|729.34|732.37|729.37|732.31|729.31|13
1609276040000|2020-12-29 21:07:20|732.33|729.33|732.32|729.32|732.34|729.34|732.32|729.32|4
1609276050000|2020-12-29 21:07:30|732.29|729.29|732.31|729.31|732.31|729.31|732.27|729.27|11
1609276060000|2020-12-29 21:07:40|732.29|729.29|732.44|729.44|732.45|729.45|732.28|729.28|6
1609276070000|2020-12-29 21:07:50|732.45|729.45|732.35|729.35|732.47|729.47|732.35|729.35|8
1609276080000|2020-12-29 21:08:00|732.34|729.34|732.17|729.17|732.42|729.42|732.17|729.17|25
1609276090000|2020-12-29 21:08:10|732.18|729.18|731.15|728.15|732.18|729.18|731.05|728.05|33
1609276100000|2020-12-29 21:08:20|731.14|728.14|731.26|728.26|731.39|728.39|730.8|727.8|32
1609276110000|2020-12-29 21:08:30|731.22|728.22|731.82|728.82|731.82|728.82|731.21|728.21|32
1609276120000|2020-12-29 21:08:40|731.86|728.86|732.02|729.02|732.23|729.23|731.86|728.86|33
1609276130000|2020-12-29 21:08:50|731.97|728.97|731.73|728.73|732.04|729.04|731.57|728.57|34
1609276140000|2020-12-29 21:09:00|731.76|728.76|731.85|728.85|731.94|728.94|731.7|728.7|27
1609276150000|2020-12-29 21:09:10|731.92|728.92|731.96|728.96|732.03|729.03|731.85|728.85|26
1609276160000|2020-12-29 21:09:20|731.95|728.95|731.91|728.91|731.95|728.95|731.82|728.82|24
1609276170000|2020-12-29 21:09:30|731.9|728.9|731.49|728.49|731.9|728.9|731.49|728.49|30
1609276180000|2020-12-29 21:09:40|731.5|728.5|731.34|728.34|731.5|728.5|731.33|728.33|18
1609276190000|2020-12-29 21:09:50|731.31|728.31|731.82|728.82|731.85|728.85|731.3|728.3|25
1609276200000|2020-12-29 21:10:00|731.81|728.81|731.96|728.96|731.96|728.96|731.81|728.81|17
1609276210000|2020-12-29 21:10:10|732.02|729.02|731.99|728.99|732.18|729.18|731.99|728.99|24
1609276220000|2020-12-29 21:10:20|732.01|729.01|732.13|729.13|732.18|729.18|731.79|728.79|31
1609276230000|2020-12-29 21:10:30|732.06|729.06|732.1|729.1|732.12|729.12|732|729|28
1609276240000|2020-12-29 21:10:40|732.09|729.09|731.77|728.77|732.1|729.1|731.77|728.77|27
1609276250000|2020-12-29 21:10:50|731.74|728.74|732.11|729.11|732.11|729.11|731.68|728.68|23
1609276260000|2020-12-29 21:11:00|732.13|729.13|732.08|729.08|732.14|729.14|732.03|729.03|22
1609276270000|2020-12-29 21:11:10|732.09|729.09|732.09|729.09|732.09|729.09|732.01|729.01|22
1609276280000|2020-12-29 21:11:20|732.07|729.07|731.77|728.77|732.07|729.07|731.77|728.77|23
1609276290000|2020-12-29 21:11:30|731.79|728.79|731.76|728.76|731.81|728.81|731.6|728.6|27
1609276300000|2020-12-29 21:11:40|731.77|728.77|731.86|728.86|731.89|728.89|731.77|728.77|22
1609276310000|2020-12-29 21:11:50|731.87|728.87|731.92|728.92|731.94|728.94|731.78|728.78|23
1609276320000|2020-12-29 21:12:00|731.91|728.91|731.86|728.86|731.91|728.91|731.86|728.86|17
1609276330000|2020-12-29 21:12:10|731.87|728.87|731.87|728.87|731.88|728.88|731.84|728.84|11
1609276340000|2020-12-29 21:12:20|731.86|728.86|731.69|728.69|731.87|728.87|731.67|728.67|22
1609276350000|2020-12-29 21:12:30|731.68|728.68|731.9|728.9|731.94|728.94|731.68|728.68|14
1609276360000|2020-12-29 21:12:40|731.89|728.89|731.79|728.79|731.94|728.94|731.79|728.79|26
1609276370000|2020-12-29 21:12:50|731.8|728.8|731.98|728.98|732|729|731.79|728.79|24
1609276380000|2020-12-29 21:13:00|731.97|728.97|731.84|728.84|731.99|728.99|731.84|728.84|25
1609276390000|2020-12-29 21:13:10|731.85|728.85|731.61|728.61|731.85|728.85|731.59|728.59|25
1609276400000|2020-12-29 21:13:20|731.59|728.59|731.88|728.88|731.88|728.88|731.58|728.58|26
1609276410000|2020-12-29 21:13:30|731.87|728.87|731.62|728.62|731.87|728.87|731.62|728.62|16
1609276420000|2020-12-29 21:13:40|731.58|728.58|731.46|728.46|731.58|728.58|731.43|728.43|14
1609276430000|2020-12-29 21:13:50|731.45|728.45|731.19|728.19|731.45|728.45|731.12|728.12|25
1609276440000|2020-12-29 21:14:00|731.2|728.2|731.02|728.02|731.23|728.23|731.02|728.02|22
1609276450000|2020-12-29 21:14:10|731.01|728.01|730.92|727.92|731.05|728.05|730.91|727.91|18
1609276460000|2020-12-29 21:14:20|730.93|727.93|730.84|727.84|730.94|727.94|730.78|727.78|14
1609276470000|2020-12-29 21:14:30|730.87|727.87|730.61|727.61|730.87|727.87|730.61|727.61|12
1609276480000|2020-12-29 21:14:40|730.55|727.55|730.55|727.55|730.66|727.66|730.52|727.52|16
1609276490000|2020-12-29 21:14:50|730.54|727.54|730.17|727.17|730.6|727.6|730.17|727.17|16
1609276500000|2020-12-29 21:15:00|730.16|727.16|730.9|727.9|730.91|727.91|730.16|727.16|24
1609276510000|2020-12-29 21:15:10|730.89|727.89|730.98|727.98|730.99|727.99|730.88|727.88|17
1609276520000|2020-12-29 21:15:20|731.03|728.03|731.32|728.32|731.35|728.35|731.01|728.01|30
1609276530000|2020-12-29 21:15:30|731.33|728.33|731.47|728.47|731.47|728.47|731.3|728.3|23
1609276540000|2020-12-29 21:15:40|731.48|728.48|731.39|728.39|731.48|728.48|731.27|728.27|30
1609276550000|2020-12-29 21:15:50|731.37|728.37|731.43|728.43|731.43|728.43|731.31|728.31|25
1609276560000|2020-12-29 21:16:00|731.41|728.41|731.62|728.62|731.62|728.62|731.37|728.37|19
1609276570000|2020-12-29 21:16:10|731.63|728.63|731.81|728.81|731.87|728.87|731.62|728.62|15
1609276580000|2020-12-29 21:16:20|731.8|728.8|732.08|729.08|732.08|729.08|731.8|728.8|20
1609276590000|2020-12-29 21:16:30|732.07|729.07|732.1|729.1|732.17|729.17|732.01|729.01|20
1609276600000|2020-12-29 21:16:40|732.09|729.09|732.25|729.25|732.33|729.33|732.02|729.02|26
1609276610000|2020-12-29 21:16:50|732.26|729.26|732.13|729.13|732.28|729.28|732.01|729.01|28
1609276620000|2020-12-29 21:17:00|732.14|729.14|732.21|729.21|732.23|729.23|732.14|729.14|17
1609276630000|2020-12-29 21:17:10|732.22|729.22|732.17|729.17|732.22|729.22|732.07|729.07|26
1609276640000|2020-12-29 21:17:20|732.18|729.18|732.01|729.01|732.2|729.2|732.01|729.01|19
1609276650000|2020-12-29 21:17:30|732|729|731.83|728.83|732.01|729.01|731.83|728.83|17
1609276660000|2020-12-29 21:17:40|731.85|728.85|731.86|728.86|731.91|728.91|731.83|728.83|19
1609276670000|2020-12-29 21:17:50|731.88|728.88|731.62|728.62|731.88|728.88|731.61|728.61|20
1609276680000|2020-12-29 21:18:00|731.66|728.66|731.74|728.74|731.74|728.74|731.64|728.64|23
1609276690000|2020-12-29 21:18:10|731.73|728.73|731.7|728.7|731.81|728.81|731.67|728.67|23
1609276700000|2020-12-29 21:18:20|731.68|728.68|731.62|728.62|731.68|728.68|731.61|728.61|22
1609276710000|2020-12-29 21:18:30|731.63|728.63|731.55|728.55|731.64|728.64|731.55|728.55|11
1609276720000|2020-12-29 21:18:40|731.57|728.57|731.45|728.45|731.59|728.59|731.45|728.45|15
1609276730000|2020-12-29 21:18:50|731.46|728.46|731.12|728.12|731.6|728.6|731.1|728.1|23
1609276740000|2020-12-29 21:19:00|731.13|728.13|730.97|727.97|731.15|728.15|730.88|727.88|32
1609276750000|2020-12-29 21:19:10|730.96|727.96|730.86|727.86|731.04|728.04|730.75|727.75|27
1609276760000|2020-12-29 21:19:20|730.88|727.88|731.02|728.02|731.05|728.05|730.73|727.73|26
1609276770000|2020-12-29 21:19:30|731.04|728.04|730.93|727.93|731.1|728.1|730.93|727.93|21
1609276780000|2020-12-29 21:19:40|730.91|727.91|730.8|727.8|730.91|727.91|730.78|727.78|25
1609276790000|2020-12-29 21:19:50|730.81|727.81|730.81|727.81|730.81|727.81|730.76|727.76|14
1609276800000|2020-12-29 21:20:00|730.82|727.82|731.07|728.07|731.07|728.07|730.68|727.68|22
1609276810000|2020-12-29 21:20:10|731.03|728.03|731|728|731.15|728.15|730.88|727.88|30
1609276820000|2020-12-29 21:20:20|731.01|728.01|731.83|728.83|731.85|728.85|731|728|30
1609276830000|2020-12-29 21:20:30|731.85|728.85|731.34|728.34|731.85|728.85|731.34|728.34|31
1609276840000|2020-12-29 21:20:40|731.35|728.35|730.95|727.95|731.36|728.36|730.91|727.91|22
1609276850000|2020-12-29 21:20:50|730.96|727.96|730.84|727.84|730.96|727.96|730.84|727.84|12
1609276860000|2020-12-29 21:21:00|730.85|727.85|730.94|727.94|730.96|727.96|730.84|727.84|21
1609276870000|2020-12-29 21:21:10|730.93|727.93|730.93|727.93|730.94|727.94|730.9|727.9|17
1609276880000|2020-12-29 21:21:20|730.94|727.94|730.85|727.85|730.95|727.95|730.85|727.85|21
1609276890000|2020-12-29 21:21:30|730.86|727.86|730.83|727.83|730.86|727.86|730.75|727.75|16
1609276900000|2020-12-29 21:21:40|730.85|727.85|730.73|727.73|730.9|727.9|730.67|727.67|19
1609276910000|2020-12-29 21:21:50|730.72|727.72|730.49|727.49|730.72|727.72|730.48|727.48|15
1609276920000|2020-12-29 21:22:00|730.48|727.48|730.52|727.52|730.55|727.55|730.45|727.45|21
1609276930000|2020-12-29 21:22:10|730.55|727.55|729.85|726.85|730.55|727.55|729.82|726.82|24
1609276940000|2020-12-29 21:22:20|729.72|726.72|729.39|726.39|729.72|726.72|729.38|726.38|18
1609276950000|2020-12-29 21:22:30|729.36|726.36|729.39|726.39|729.51|726.51|729.26|726.26|33
1609276960000|2020-12-29 21:22:40|729.37|726.37|728.55|725.55|729.37|726.37|728.55|725.55|35
1609276970000|2020-12-29 21:22:50|728.54|725.54|728.79|725.79|728.82|725.82|728.4|725.4|34
1609276980000|2020-12-29 21:23:00|728.78|725.78|728.54|725.54|728.84|725.84|728.54|725.54|30
1609276990000|2020-12-29 21:23:10|728.55|725.55|728.99|725.99|729.01|726.01|728.53|725.53|32
1609277000000|2020-12-29 21:23:20|728.96|725.96|728.93|725.93|729.06|726.06|728.88|725.88|24
1609277010000|2020-12-29 21:23:30|728.94|725.94|728.84|725.84|728.94|725.94|728.66|725.66|29
1609277020000|2020-12-29 21:23:40|728.85|725.85|728.91|725.91|728.94|725.94|728.83|725.83|23
1609277030000|2020-12-29 21:23:50|729.03|726.03|728.81|725.81|729.06|726.06|728.81|725.81|23
1609277040000|2020-12-29 21:24:00|728.83|725.83|728.9|725.9|728.91|725.91|728.77|725.77|15
1609277050000|2020-12-29 21:24:10|728.91|725.91|728.91|725.91|728.96|725.96|728.88|725.88|25
1609277060000|2020-12-29 21:24:20|728.89|725.89|728.72|725.72|728.97|725.97|728.72|725.72|27
1609277070000|2020-12-29 21:24:30|728.73|725.73|728.94|725.94|729.07|726.07|728.73|725.73|28
1609277080000|2020-12-29 21:24:40|728.93|725.93|728.98|725.98|728.98|725.98|728.9|725.9|29
1609277090000|2020-12-29 21:24:50|729.03|726.03|728.9|725.9|729.07|726.07|728.9|725.9|30
1609277100000|2020-12-29 21:25:00|728.91|725.91|728.93|725.93|728.96|725.96|728.9|725.9|18
1609277110000|2020-12-29 21:25:10|728.92|725.92|728.93|725.93|729|726|728.9|725.9|20
1609277120000|2020-12-29 21:25:20|728.95|725.95|728.64|725.64|728.99|725.99|728.63|725.63|28
1609277130000|2020-12-29 21:25:30|728.63|725.63|728.74|725.74|728.86|725.86|728.6|725.6|28
1609277140000|2020-12-29 21:25:40|728.75|725.75|728.69|725.69|728.75|725.75|728.67|725.67|12
1609277150000|2020-12-29 21:25:50|728.71|725.71|728.8|725.8|728.85|725.85|728.66|725.66|19
1609277160000|2020-12-29 21:26:00|728.88|725.88|728.98|725.98|728.98|725.98|728.76|725.76|25
1609277170000|2020-12-29 21:26:10|729|726|728.96|725.96|729.09|726.09|728.95|725.95|27
1609277180000|2020-12-29 21:26:20|729.01|726.01|728.69|725.69|729.01|726.01|728.69|725.69|28
1609277190000|2020-12-29 21:26:30|728.7|725.7|728.71|725.71|728.75|725.75|728.67|725.67|17
1609277200000|2020-12-29 21:26:40|728.74|725.74|728.91|725.91|728.93|725.93|728.7|725.7|28
1609277210000|2020-12-29 21:26:50|728.92|725.92|728.9|725.9|728.98|725.98|728.86|725.86|28
1609277220000|2020-12-29 21:27:00|728.91|725.91|729.01|726.01|729.02|726.02|728.9|725.9|22
1609277230000|2020-12-29 21:27:10|728.99|725.99|728.95|725.95|728.99|725.99|728.83|725.83|28
1609277240000|2020-12-29 21:27:20|728.97|725.97|728.95|725.95|728.97|725.97|728.91|725.91|21
1609277250000|2020-12-29 21:27:30|728.94|725.94|729.03|726.03|729.03|726.03|728.91|725.91|19
1609277260000|2020-12-29 21:27:40|729.04|726.04|728.93|725.93|729.04|726.04|728.92|725.92|15
1609277270000|2020-12-29 21:27:50|728.91|725.91|728.78|725.78|728.93|725.93|728.78|725.78|20
1609277280000|2020-12-29 21:28:00|728.79|725.79|728.76|725.76|728.81|725.81|728.76|725.76|6
1609277290000|2020-12-29 21:28:10|728.77|725.77|728.7|725.7|728.79|725.79|728.68|725.68|20
1609277300000|2020-12-29 21:28:20|728.68|725.68|728.7|725.7|728.7|725.7|728.68|725.68|8
1609277310000|2020-12-29 21:28:30|728.68|725.68|728.76|725.76|728.8|725.8|728.68|725.68|19
1609277320000|2020-12-29 21:28:40|728.75|725.75|728.74|725.74|728.78|725.78|728.72|725.72|20
1609277330000|2020-12-29 21:28:50|728.73|725.73|728.67|725.67|728.76|725.76|728.63|725.63|21
1609277340000|2020-12-29 21:29:00|728.66|725.66|728.65|725.65|728.7|725.7|728.65|725.65|25
1609277350000|2020-12-29 21:29:10|728.66|725.66|728.87|725.87|728.92|725.92|728.66|725.66|29
1609277360000|2020-12-29 21:29:20|728.9|725.9|728.98|725.98|728.99|725.99|728.89|725.89|17
1609277370000|2020-12-29 21:29:30|728.95|725.95|728.8|725.8|728.96|725.96|728.79|725.79|31
1609277380000|2020-12-29 21:29:40|728.83|725.83|728.86|725.86|728.88|725.88|728.83|725.83|13
1609277390000|2020-12-29 21:29:50|728.85|725.85|728.73|725.73|728.88|725.88|728.73|725.73|20
1609277400000|2020-12-29 21:30:00|728.71|725.71|728.57|725.57|728.72|725.72|728.55|725.55|12
1609277410000|2020-12-29 21:30:10|728.56|725.56|728.76|725.76|728.85|725.85|728.55|725.55|24
1609277420000|2020-12-29 21:30:20|728.75|725.75|728.71|725.71|728.83|725.83|728.71|725.71|18
1609277430000|2020-12-29 21:30:30|728.72|725.72|728.51|725.51|728.73|725.73|728.51|725.51|18
1609277440000|2020-12-29 21:30:40|728.5|725.5|728.08|725.08|728.5|725.5|728.06|725.06|20
1609277450000|2020-12-29 21:30:50|728.06|725.06|727.18|724.18|728.1|725.1|727.18|724.18|31
1609277460000|2020-12-29 21:31:00|727.28|724.28|727.57|724.57|728.01|725.01|727.27|724.27|37
1609277470000|2020-12-29 21:31:10|727.53|724.53|727|724|727.53|724.53|726.98|723.98|22
1609277480000|2020-12-29 21:31:20|727.02|724.02|726.97|723.97|727.06|724.06|726.96|723.96|25
1609277490000|2020-12-29 21:31:30|726.98|723.98|726.75|723.75|727.02|724.02|726.71|723.71|28
1609277500000|2020-12-29 21:31:40|726.77|723.77|726.69|723.69|726.81|723.81|726.67|723.67|21
1609277510000|2020-12-29 21:31:50|726.68|723.68|726.55|723.55|726.7|723.7|726.51|723.51|24
1609277520000|2020-12-29 21:32:00|726.53|723.53|726.53|723.53|726.64|723.64|726.53|723.53|23
1609277530000|2020-12-29 21:32:10|726.54|723.54|726.66|723.66|726.66|723.66|726.51|723.51|17
1609277540000|2020-12-29 21:32:20|726.68|723.68|726.88|723.88|727.07|724.07|726.68|723.68|32
1609277550000|2020-12-29 21:32:30|726.92|723.92|726.84|723.84|727|724|726.82|723.82|34
1609277560000|2020-12-29 21:32:40|726.83|723.83|727.02|724.02|727.2|724.2|726.72|723.72|35
1609277570000|2020-12-29 21:32:50|727.06|724.06|726.69|723.69|727.06|724.06|726.69|723.69|31
1609277580000|2020-12-29 21:33:00|726.63|723.63|726.61|723.61|726.63|723.63|726.5|723.5|25
1609277590000|2020-12-29 21:33:10|726.57|723.57|726.33|723.33|726.59|723.59|726.27|723.27|27
1609277600000|2020-12-29 21:33:20|726.29|723.29|726.52|723.52|726.53|723.53|726.29|723.29|20
1609277610000|2020-12-29 21:33:30|726.51|723.51|726.89|723.89|726.89|723.89|726.49|723.49|28
1609277620000|2020-12-29 21:33:40|726.91|723.91|726.83|723.83|726.91|723.91|726.72|723.72|28
1609277630000|2020-12-29 21:33:50|726.8|723.8|726.93|723.93|727.02|724.02|726.8|723.8|30
1609277640000|2020-12-29 21:34:00|726.91|723.91|727.09|724.09|727.09|724.09|726.78|723.78|29
1609277650000|2020-12-29 21:34:10|727.08|724.08|727.29|724.29|727.31|724.31|727.07|724.07|32
1609277660000|2020-12-29 21:34:20|727.32|724.32|727.25|724.25|727.36|724.36|727.21|724.21|25
1609277670000|2020-12-29 21:34:30|727.24|724.24|727.36|724.36|727.36|724.36|727.22|724.22|26
1609277680000|2020-12-29 21:34:40|727.35|724.35|727.41|724.41|727.42|724.42|727.32|724.32|20
1609277690000|2020-12-29 21:34:50|727.4|724.4|727.25|724.25|727.46|724.46|727.25|724.25|18
1609277700000|2020-12-29 21:35:00|727.27|724.27|727.22|724.22|727.27|724.27|727.21|724.21|21
1609277710000|2020-12-29 21:35:10|727.23|724.23|727.22|724.22|727.23|724.23|727|724|24
1609277720000|2020-12-29 21:35:20|727.2|724.2|727.3|724.3|727.3|724.3|727.2|724.2|17
1609277730000|2020-12-29 21:35:30|727.29|724.29|727.38|724.38|727.38|724.38|727.24|724.24|18
1609277740000|2020-12-29 21:35:40|727.37|724.37|727.34|724.34|727.37|724.37|727.34|724.34|11
1609277750000|2020-12-29 21:35:50|727.35|724.35|727.22|724.22|727.37|724.37|727.19|724.19|20
1609277760000|2020-12-29 21:36:00|727.23|724.23|727.15|724.15|727.23|724.23|727.15|724.15|13
1609277770000|2020-12-29 21:36:10|727.16|724.16|727.23|724.23|727.23|724.23|727.16|724.16|13
1609277780000|2020-12-29 21:36:20|727.2|724.2|727.33|724.33|727.35|724.35|727.2|724.2|11
1609277790000|2020-12-29 21:36:30|727.31|724.31|727.36|724.36|727.36|724.36|727.31|724.31|7
1609277800000|2020-12-29 21:36:40|727.35|724.35|727.48|724.48|727.48|724.48|727.33|724.33|14
1609277810000|2020-12-29 21:36:50|727.5|724.5|727.16|724.16|727.5|724.5|727.02|724.02|22
1609277820000|2020-12-29 21:37:00|727.17|724.17|727.17|724.17|727.17|724.17|727.16|724.16|9
1609277830000|2020-12-29 21:37:10|727.12|724.12|727.21|724.21|727.22|724.22|727.12|724.12|15
1609277840000|2020-12-29 21:37:20|727.2|724.2|726.94|723.94|727.21|724.21|726.94|723.94|15
1609277850000|2020-12-29 21:37:30|726.96|723.96|726.23|723.23|726.96|723.96|726.23|723.23|25
1609277860000|2020-12-29 21:37:40|726.27|723.27|726.43|723.43|726.43|723.43|726.19|723.19|33
1609277870000|2020-12-29 21:37:50|726.42|723.42|726.27|723.27|726.49|723.49|726.25|723.25|27
1609277880000|2020-12-29 21:38:00|726.26|723.26|726.27|723.27|726.29|723.29|726.23|723.23|27
1609277890000|2020-12-29 21:38:10|726.25|723.25|726.49|723.49|726.5|723.5|726.25|723.25|27
1609277900000|2020-12-29 21:38:20|726.5|723.5|726.46|723.46|726.55|723.55|726.46|723.46|10
1609277910000|2020-12-29 21:38:30|726.44|723.44|726.54|723.54|726.54|723.54|726.28|723.28|27
1609277920000|2020-12-29 21:38:40|726.55|723.55|726.56|723.56|726.58|723.58|726.5|723.5|21
1609277930000|2020-12-29 21:38:50|726.55|723.55|726.61|723.61|726.62|723.62|726.55|723.55|7
1609277940000|2020-12-29 21:39:00|726.62|723.62|726.59|723.59|726.62|723.62|726.57|723.57|11
1609277950000|2020-12-29 21:39:10|726.61|723.61|727.01|724.01|727.01|724.01|726.61|723.61|25
1609277960000|2020-12-29 21:39:20|727.02|724.02|726.86|723.86|727.02|724.02|726.86|723.86|17
1609277970000|2020-12-29 21:39:30|726.87|723.87|726.62|723.62|726.87|723.87|726.62|723.62|11
1609277980000|2020-12-29 21:39:40|726.63|723.63|726.63|723.63|726.63|723.63|726.61|723.61|4
1609277990000|2020-12-29 21:39:50|726.64|723.64|726.8|723.8|726.8|723.8|726.63|723.63|18
1609278000000|2020-12-29 21:40:00|726.83|723.83|726.84|723.84|726.87|723.87|726.83|723.83|9
1609278010000|2020-12-29 21:40:10|726.85|723.85|726.86|723.86|726.87|723.87|726.85|723.85|6
1609278020000|2020-12-29 21:40:20|726.87|723.87|726.77|723.77|726.88|723.88|726.77|723.77|11
1609278030000|2020-12-29 21:40:30|726.78|723.78|726.81|723.81|726.81|723.81|726.77|723.77|11
1609278040000|2020-12-29 21:40:40|726.82|723.82|726.83|723.83|726.84|723.84|726.82|723.82|7
1609278050000|2020-12-29 21:40:50|726.89|723.89|726.9|723.9|726.91|723.91|726.87|723.87|11
1609278060000|2020-12-29 21:41:00|726.91|723.91|726.52|723.52|726.91|723.91|726.52|723.52|21
1609278070000|2020-12-29 21:41:10|726.51|723.51|726.7|723.7|726.7|723.7|726.46|723.46|21
1609278080000|2020-12-29 21:41:20|726.71|723.71|726.69|723.69|726.72|723.72|726.68|723.68|14
1609278090000|2020-12-29 21:41:30|726.7|723.7|726.69|723.69|726.7|723.7|726.68|723.68|15
1609278100000|2020-12-29 21:41:40|726.68|723.68|726.69|723.69|726.72|723.72|726.66|723.66|17
1609278110000|2020-12-29 21:41:50|726.67|723.67|726.71|723.71|726.73|723.73|726.66|723.66|24
1609278120000|2020-12-29 21:42:00|726.7|723.7|726.7|723.7|726.71|723.71|726.67|723.67|25
1609278130000|2020-12-29 21:42:10|726.69|723.69|726.74|723.74|726.74|723.74|726.69|723.69|16
1609278140000|2020-12-29 21:42:20|726.75|723.75|726.75|723.75|726.75|723.75|726.74|723.74|5
1609278150000|2020-12-29 21:42:30|726.76|723.76|726.47|723.47|726.76|723.76|726.47|723.47|26
1609278160000|2020-12-29 21:42:40|726.46|723.46|726.43|723.43|726.48|723.48|726.42|723.42|11
1609278170000|2020-12-29 21:42:50|726.44|723.44|726.62|723.62|726.71|723.71|726.44|723.44|33
1609278180000|2020-12-29 21:43:00|726.6|723.6|726.04|723.04|726.61|723.61|726.04|723.04|26
1609278190000|2020-12-29 21:43:10|726.03|723.03|725.88|722.88|726.11|723.11|725.88|722.88|28
1609278200000|2020-12-29 21:43:20|725.86|722.86|725.89|722.89|725.89|722.89|725.83|722.83|18
1609278210000|2020-12-29 21:43:30|725.9|722.9|724.95|721.95|725.92|722.92|724.83|721.83|33
1609278220000|2020-12-29 21:43:40|724.93|721.93|724.95|721.95|724.99|721.99|724.84|721.84|32
1609278230000|2020-12-29 21:43:50|724.97|721.97|724.66|721.66|724.97|721.97|724.66|721.66|26
1609278240000|2020-12-29 21:44:00|724.63|721.63|724.76|721.76|725.11|722.11|724.61|721.61|31
1609278250000|2020-12-29 21:44:10|724.7|721.7|724.63|721.63|724.73|721.73|724.58|721.58|21
1609278260000|2020-12-29 21:44:20|724.66|721.66|724.44|721.44|724.66|721.66|724.3|721.3|35
1609278270000|2020-12-29 21:44:30|724.38|721.38|724.19|721.19|724.44|721.44|723.76|720.76|32
1609278280000|2020-12-29 21:44:40|724.2|721.2|724.47|721.47|724.47|721.47|724.13|721.13|36
1609278290000|2020-12-29 21:44:50|724.48|721.48|724.5|721.5|724.53|721.53|724.46|721.46|14
1609278300000|2020-12-29 21:45:00|724.47|721.47|724.68|721.68|724.76|721.76|724.39|721.39|31
1609278310000|2020-12-29 21:45:10|724.67|721.67|724.57|721.57|724.68|721.68|724.53|721.53|33
1609278320000|2020-12-29 21:45:20|724.54|721.54|724.62|721.62|724.65|721.65|724.52|721.52|21
1609278330000|2020-12-29 21:45:30|724.65|721.65|724.7|721.7|724.72|721.72|724.61|721.61|16
1609278340000|2020-12-29 21:45:40|724.73|721.73|725.1|722.1|725.13|722.13|724.73|721.73|20
1609278350000|2020-12-29 21:45:50|725.13|722.13|725.45|722.45|725.46|722.46|725.09|722.09|22
1609278360000|2020-12-29 21:46:00|725.46|722.46|725.38|722.38|725.46|722.46|725.31|722.31|24
1609278370000|2020-12-29 21:46:10|725.37|722.37|725.31|722.31|725.38|722.38|725.3|722.3|26
1609278380000|2020-12-29 21:46:20|725.32|722.32|725.37|722.37|725.37|722.37|725.3|722.3|24
1609278390000|2020-12-29 21:46:30|725.36|722.36|725.34|722.34|725.4|722.4|725.33|722.33|19
1609278400000|2020-12-29 21:46:40|725.33|722.33|725.34|722.34|725.34|722.34|725.31|722.31|18
1609278410000|2020-12-29 21:46:50|725.33|722.33|725.73|722.73|725.73|722.73|725.33|722.33|19
1609278420000|2020-12-29 21:47:00|725.72|722.72|725.78|722.78|725.78|722.78|725.71|722.71|12
1609278430000|2020-12-29 21:47:10|725.77|722.77|725.79|722.79|725.82|722.82|725.72|722.72|27
1609278440000|2020-12-29 21:47:20|725.78|722.78|725.8|722.8|725.87|722.87|725.78|722.78|16
1609278450000|2020-12-29 21:47:30|725.78|722.78|725.8|722.8|725.81|722.81|725.77|722.77|15
1609278460000|2020-12-29 21:47:40|725.81|722.81|725.79|722.79|725.83|722.83|725.78|722.78|15
1609278470000|2020-12-29 21:47:50|725.8|722.8|725.91|722.91|725.92|722.92|725.8|722.8|16
1609278480000|2020-12-29 21:48:00|725.92|722.92|726.02|723.02|726.02|723.02|725.9|722.9|14
1609278490000|2020-12-29 21:48:10|726.03|723.03|726.11|723.11|726.11|723.11|726.03|723.03|11
1609278500000|2020-12-29 21:48:20|726.14|723.14|726.05|723.05|726.15|723.15|726.05|723.05|18
1609278510000|2020-12-29 21:48:30|726.03|723.03|725.87|722.87|726.06|723.06|725.8|722.8|27
1609278520000|2020-12-29 21:48:40|725.86|722.86|726.13|723.13|726.13|723.13|725.82|722.82|23
1609278530000|2020-12-29 21:48:50|726.14|723.14|726.04|723.04|726.15|723.15|726.01|723.01|30
1609278540000|2020-12-29 21:49:00|726.06|723.06|726.14|723.14|726.14|723.14|726.06|723.06|27
1609278550000|2020-12-29 21:49:10|726.12|723.12|726.1|723.1|726.14|723.14|726.08|723.08|19
1609278560000|2020-12-29 21:49:20|726.08|723.08|726.33|723.33|726.35|723.35|726.08|723.08|26
1609278570000|2020-12-29 21:49:30|726.34|723.34|726.28|723.28|726.34|723.34|726.19|723.19|24
1609278580000|2020-12-29 21:49:40|726.26|723.26|726.28|723.28|726.33|723.33|726.25|723.25|30
1609278590000|2020-12-29 21:49:50|726.27|723.27|726.19|723.19|726.3|723.3|726.18|723.18|18
1609278600000|2020-12-29 21:50:00|726.2|723.2|726.1|723.1|726.2|723.2|726.09|723.09|21
1609278610000|2020-12-29 21:50:10|726.11|723.11|726.1|723.1|726.12|723.12|726.09|723.09|12
1609278620000|2020-12-29 21:50:20|726.11|723.11|725.98|722.98|726.11|723.11|725.97|722.97|21
1609278630000|2020-12-29 21:50:30|725.99|722.99|726.02|723.02|726.06|723.06|725.99|722.99|13
1609278640000|2020-12-29 21:50:40|726.03|723.03|725.99|722.99|726.03|723.03|725.97|722.97|15
1609278650000|2020-12-29 21:50:50|725.98|722.98|726.07|723.07|726.07|723.07|725.94|722.94|14
1609278660000|2020-12-29 21:51:00|726.08|723.08|726.35|723.35|726.36|723.36|726.07|723.07|21
1609278670000|2020-12-29 21:51:10|726.37|723.37|726.55|723.55|726.56|723.56|726.37|723.37|18
1609278680000|2020-12-29 21:51:20|726.56|723.56|726.58|723.58|726.59|723.59|726.55|723.55|22
1609278690000|2020-12-29 21:51:30|726.57|723.57|726.49|723.49|726.57|723.57|726.43|723.43|27
1609278700000|2020-12-29 21:51:40|726.48|723.48|726.59|723.59|726.59|723.59|726.44|723.44|23
1609278710000|2020-12-29 21:51:50|726.6|723.6|726.84|723.84|726.84|723.84|726.59|723.59|22
1609278720000|2020-12-29 21:52:00|726.85|723.85|726.73|723.73|726.85|723.85|726.73|723.73|23
1609278730000|2020-12-29 21:52:10|726.7|723.7|726.4|723.4|726.7|723.7|726.31|723.31|31
1609278740000|2020-12-29 21:52:20|726.41|723.41|726.39|723.39|726.41|723.41|726.37|723.37|22
1609278750000|2020-12-29 21:52:30|726.38|723.38|726.4|723.4|726.41|723.41|726.38|723.38|11
1609278760000|2020-12-29 21:52:40|726.41|723.41|726.39|723.39|726.41|723.41|726.39|723.39|9
1609278770000|2020-12-29 21:52:50|726.41|723.41|726.56|723.56|726.57|723.57|726.4|723.4|16
1609278780000|2020-12-29 21:53:00|726.54|723.54|726.58|723.58|726.64|723.64|726.54|723.54|22
1609278790000|2020-12-29 21:53:10|726.64|723.64|726.27|723.27|726.66|723.66|726.21|723.21|29
1609278800000|2020-12-29 21:53:20|726.28|723.28|725.54|722.54|726.35|723.35|725.54|722.54|25
1609278810000|2020-12-29 21:53:30|725.53|722.53|725.43|722.43|725.54|722.54|725.42|722.42|19
1609278820000|2020-12-29 21:53:40|725.42|722.42|725.55|722.55|725.55|722.55|725.42|722.42|23
1609278830000|2020-12-29 21:53:50|725.57|722.57|725.91|722.91|725.94|722.94|725.57|722.57|28
1609278840000|2020-12-29 21:54:00|725.88|722.88|725.91|722.91|726.03|723.03|725.88|722.88|25
1609278850000|2020-12-29 21:54:10|725.9|722.9|725.87|722.87|725.94|722.94|725.84|722.84|17
1609278860000|2020-12-29 21:54:20|725.88|722.88|725.9|722.9|725.92|722.92|725.88|722.88|14
1609278870000|2020-12-29 21:54:30|725.91|722.91|725.91|722.91|725.92|722.92|725.84|722.84|15
1609278880000|2020-12-29 21:54:40|725.89|722.89|725.94|722.94|725.94|722.94|725.89|722.89|5
1609278890000|2020-12-29 21:54:50|725.96|722.96|726.09|723.09|726.09|723.09|725.94|722.94|9
1609278900000|2020-12-29 21:55:00|726.1|723.1|726.11|723.11|726.16|723.16|726.06|723.06|17
1609278910000|2020-12-29 21:55:10|726.1|723.1|725.98|722.98|726.14|723.14|725.96|722.96|16
1609278920000|2020-12-29 21:55:20|725.97|722.97|725.75|722.75|725.97|722.97|725.75|722.75|16
1609278930000|2020-12-29 21:55:30|725.74|722.74|725.77|722.77|725.79|722.79|725.65|722.65|18
1609278940000|2020-12-29 21:55:40|725.82|722.82|725.98|722.98|726|723|725.82|722.82|24
1609278950000|2020-12-29 21:55:50|725.97|722.97|726.09|723.09|726.09|723.09|725.94|722.94|13
1609278960000|2020-12-29 21:56:00|726.14|723.14|726.13|723.13|726.14|723.14|726.04|723.04|19
1609278970000|2020-12-29 21:56:10|726.14|723.14|726.11|723.11|726.22|723.22|726.09|723.09|27
1609278980000|2020-12-29 21:56:20|726.09|723.09|726.19|723.19|726.23|723.23|726.09|723.09|23
1609278990000|2020-12-29 21:56:30|726.16|723.16|726.06|723.06|726.16|723.16|726.03|723.03|23
1609279000000|2020-12-29 21:56:40|726.07|723.07|726.08|723.08|726.14|723.14|726.04|723.04|25
1609279010000|2020-12-29 21:56:50|726.09|723.09|726.21|723.21|726.25|723.25|726.09|723.09|15
1609279020000|2020-12-29 21:57:00|726.22|723.22|726.26|723.26|726.28|723.28|726.21|723.21|16
1609279030000|2020-12-29 21:57:10|726.28|723.28|726.35|723.35|726.36|723.36|726.26|723.26|20
1609279040000|2020-12-29 21:57:20|726.36|723.36|726.53|723.53|726.53|723.53|726.36|723.36|20
1609279050000|2020-12-29 21:57:30|726.5|723.5|726.32|723.32|726.5|723.5|726.31|723.31|20
1609279060000|2020-12-29 21:57:40|726.31|723.31|726.18|723.18|726.32|723.32|726.15|723.15|21
1609279070000|2020-12-29 21:57:50|726.16|723.16|726.18|723.18|726.2|723.2|726.15|723.15|22
1609279080000|2020-12-29 21:58:00|726.2|723.2|726.19|723.19|726.21|723.21|726.16|723.16|22
1609279090000|2020-12-29 21:58:10|726.18|723.18|726.16|723.16|726.19|723.19|726.12|723.12|17
1609279100000|2020-12-29 21:58:20|726.15|723.15|726.05|723.05|726.18|723.18|726.05|723.05|26
1609279110000|2020-12-29 21:58:30|726.04|723.04|725.93|722.93|726.04|723.04|725.93|722.93|11
1609279120000|2020-12-29 21:58:40|725.92|722.92|725.83|722.83|725.93|722.93|725.82|722.82|8
1609279130000|2020-12-29 21:58:50|725.82|722.82|725.72|722.72|725.82|722.82|725.71|722.71|18
1609279140000|2020-12-29 21:59:00|725.7|722.7|725.75|722.75|725.75|722.75|725.69|722.69|15
1609279150000|2020-12-29 21:59:10|725.76|722.76|725.99|722.99|725.99|722.99|725.72|722.72|24
1609279160000|2020-12-29 21:59:20|726|723|726.03|723.03|726.03|723.03|725.99|722.99|7
1609279170000|2020-12-29 21:59:30|726.02|723.02|726.16|723.16|726.17|723.17|726.01|723.01|11
1609279180000|2020-12-29 21:59:40|726.15|723.15|725.95|722.95|726.16|723.16|725.94|722.94|28
1609279190000|2020-12-29 21:59:50|725.96|722.96|726.2|723.2|726.2|723.2|725.95|722.95|17
1609279200000|2020-12-29 22:00:00|726.21|723.21|726.23|723.23|726.23|723.23|726.19|723.19|11
1609279210000|2020-12-29 22:00:10|726.22|723.22|726.19|723.19|726.22|723.22|726.14|723.14|20
1609279220000|2020-12-29 22:00:20|726.18|723.18|726.11|723.11|726.2|723.2|726.11|723.11|15
1609279230000|2020-12-29 22:00:30|726.1|723.1|726.05|723.05|726.1|723.1|726.05|723.05|7
1609279240000|2020-12-29 22:00:40|726|723|726.07|723.07|726.08|723.08|725.98|722.98|21
1609279250000|2020-12-29 22:00:50|726.1|723.1|726.07|723.07|726.11|723.11|726.06|723.06|14
1609279260000|2020-12-29 22:01:00|726.06|723.06|725.92|722.92|726.08|723.08|725.87|722.87|28
1609279270000|2020-12-29 22:01:10|725.85|722.85|725.81|722.81|725.85|722.85|725.78|722.78|13
1609279280000|2020-12-29 22:01:20|725.82|722.82|725.85|722.85|725.85|722.85|725.71|722.71|11
1609279290000|2020-12-29 22:01:30|725.86|722.86|725.83|722.83|725.86|722.86|725.81|722.81|15
1609279300000|2020-12-29 22:01:40|725.82|722.82|725.92|722.92|725.92|722.92|725.8|722.8|23
1609279310000|2020-12-29 22:01:50|725.93|722.93|725.83|722.83|725.94|722.94|725.83|722.83|28
1609279320000|2020-12-29 22:02:00|725.82|722.82|725.82|722.82|725.82|722.82|725.8|722.8|4
1609279330000|2020-12-29 22:02:10|725.88|722.88|725.88|722.88|725.94|722.94|725.88|722.88|10
1609279340000|2020-12-29 22:02:20|725.87|722.87|725.89|722.89|725.92|722.92|725.86|722.86|14
1609279350000|2020-12-29 22:02:30|725.9|722.9|725.8|722.8|725.9|722.9|725.79|722.79|8
1609279360000|2020-12-29 22:02:40|725.77|722.77|725.19|722.19|725.77|722.77|725.17|722.17|21
1609279370000|2020-12-29 22:02:50|725.2|722.2|725.22|722.22|725.35|722.35|725.2|722.2|25
1609279380000|2020-12-29 22:03:00|725.24|722.24|725.67|722.67|725.72|722.72|725.19|722.19|26
1609279390000|2020-12-29 22:03:10|725.68|722.68|725.74|722.74|725.74|722.74|725.66|722.66|6
1609279400000|2020-12-29 22:03:20|725.73|722.73|725.61|722.61|725.74|722.74|725.61|722.61|16
1609279410000|2020-12-29 22:03:30|725.59|722.59|725.62|722.62|725.64|722.64|725.59|722.59|10
1609279420000|2020-12-29 22:03:40|725.63|722.63|725.62|722.62|725.63|722.63|725.62|722.62|8
1609279430000|2020-12-29 22:03:50|725.63|722.63|725.58|722.58|725.63|722.63|725.57|722.57|12
1609279440000|2020-12-29 22:04:00|725.59|722.59|725.6|722.6|725.6|722.6|725.59|722.59|2
1609279450000|2020-12-29 22:04:10|725.61|722.61|726.03|723.03|726.03|723.03|725.61|722.61|21
1609279460000|2020-12-29 22:04:20|726.11|723.11|726.12|723.12|726.14|723.14|726.09|723.09|16
1609279470000|2020-12-29 22:04:30|726.14|723.14|726.26|723.26|726.26|723.26|726.12|723.12|15
1609279480000|2020-12-29 22:04:40|726.27|723.27|726.43|723.43|726.43|723.43|726.27|723.27|11
1609279490000|2020-12-29 22:04:50|726.44|723.44|726.25|723.25|726.44|723.44|726.21|723.21|23
1609279500000|2020-12-29 22:05:00|726.24|723.24|726.16|723.16|726.27|723.27|726.16|723.16|26
1609279510000|2020-12-29 22:05:10|726.2|723.2|726.21|723.21|726.29|723.29|726.18|723.18|23
1609279520000|2020-12-29 22:05:20|726.29|723.29|726.19|723.19|726.29|723.29|726.19|723.19|21
1609279530000|2020-12-29 22:05:30|726.18|723.18|726.15|723.15|726.18|723.18|726.15|723.15|14
1609279540000|2020-12-29 22:05:40|726.14|723.14|726.17|723.17|726.18|723.18|726.12|723.12|12
1609279550000|2020-12-29 22:05:50|726.18|723.18|726.22|723.22|726.22|723.22|726.15|723.15|5
1609279560000|2020-12-29 22:06:00|726.21|723.21|726.24|723.24|726.3|723.3|726.21|723.21|8
1609279570000|2020-12-29 22:06:10|726.33|723.33|726.35|723.35|726.35|723.35|726.33|723.33|4
1609279580000|2020-12-29 22:06:20|726.38|723.38|726.38|723.38|726.38|723.38|726.38|723.38|1
1609279590000|2020-12-29 22:06:30|726.39|723.39|726.56|723.56|726.56|723.56|726.39|723.39|14
1609279600000|2020-12-29 22:06:40|726.61|723.61|726.79|723.79|726.82|723.82|726.61|723.61|10
1609279610000|2020-12-29 22:06:50|726.91|723.91|726.95|723.95|727.03|724.03|726.91|723.91|12
1609279620000|2020-12-29 22:07:00|726.96|723.96|727.13|724.13|727.13|724.13|726.96|723.96|13
1609279630000|2020-12-29 22:07:10|727.14|724.14|727.15|724.15|727.16|724.16|727.12|724.12|14
1609279640000|2020-12-29 22:07:20|727.16|724.16|727.21|724.21|727.21|724.21|727.16|724.16|12
1609279650000|2020-12-29 22:07:30|727.22|724.22|727.27|724.27|727.28|724.28|727.21|724.21|9
1609279660000|2020-12-29 22:07:40|727.26|724.26|727.32|724.32|727.32|724.32|727.26|724.26|10
1609279670000|2020-12-29 22:07:50|727.33|724.33|727.33|724.33|727.38|724.38|727.33|724.33|14
1609279680000|2020-12-29 22:08:00|727.34|724.34|727.68|724.68|727.68|724.68|727.34|724.34|13
1609279690000|2020-12-29 22:08:10|727.69|724.69|727.72|724.72|727.73|724.73|727.68|724.68|5
1609279700000|2020-12-29 22:08:20|727.8|724.8|727.92|724.92|727.92|724.92|727.8|724.8|5
1609279710000|2020-12-29 22:08:30|727.93|724.93|728.06|725.06|728.06|725.06|727.92|724.92|16
1609279720000|2020-12-29 22:08:40|728.07|725.07|728.23|725.23|728.23|725.23|728.07|725.07|10
1609279730000|2020-12-29 22:08:50|728.24|725.24|728.25|725.25|728.25|725.25|728.24|725.24|2
1609279740000|2020-12-29 22:09:00|728.24|725.24|728.95|725.95|728.96|725.96|728.23|725.23|17
1609279750000|2020-12-29 22:09:10|728.96|725.96|729.16|726.16|729.2|726.2|728.96|725.96|10
1609279760000|2020-12-29 22:09:20|729.18|726.18|729.2|726.2|729.26|726.26|729.14|726.14|18
1609279770000|2020-12-29 22:09:30|729.19|726.19|728.77|725.77|729.19|726.19|728.77|725.77|17
1609279780000|2020-12-29 22:09:40|728.78|725.78|728.6|725.6|728.79|725.79|728.57|725.57|22
1609279790000|2020-12-29 22:09:50|728.58|725.58|728.51|725.51|728.59|725.59|728.44|725.44|28
1609279800000|2020-12-29 22:10:00|728.52|725.52|728.57|725.57|728.57|725.57|728.52|725.52|9
1609279810000|2020-12-29 22:10:10|728.54|725.54|728.54|725.54|728.56|725.56|728.52|725.52|15
1609279820000|2020-12-29 22:10:20|728.53|725.53|728.55|725.55|728.57|725.57|728.52|725.52|18
1609279830000|2020-12-29 22:10:30|728.54|725.54|728.55|725.55|728.57|725.57|728.54|725.54|18
1609279840000|2020-12-29 22:10:40|728.56|725.56|728.62|725.62|728.63|725.63|728.55|725.55|14
1609279850000|2020-12-29 22:10:50|728.63|725.63|728.65|725.65|728.67|725.67|728.61|725.61|24
1609279860000|2020-12-29 22:11:00|728.68|725.68|728.83|725.83|728.83|725.83|728.66|725.66|27
1609279870000|2020-12-29 22:11:10|728.82|725.82|728.89|725.89|728.89|725.89|728.82|725.82|8
1609279880000|2020-12-29 22:11:20|728.91|725.91|729.08|726.08|729.1|726.1|728.91|725.91|9
1609279890000|2020-12-29 22:11:30|729.2|726.2|729.21|726.21|729.26|726.26|729.2|726.2|18
1609279900000|2020-12-29 22:11:40|729.22|726.22|729.24|726.24|729.31|726.31|729.19|726.19|21
1609279910000|2020-12-29 22:11:50|729.22|726.22|729.04|726.04|729.22|726.22|729.04|726.04|11
1609279920000|2020-12-29 22:12:00|729.05|726.05|728.93|725.93|729.05|726.05|728.93|725.93|14
1609279930000|2020-12-29 22:12:10|728.92|725.92|728.92|725.92|728.92|725.92|728.92|725.92|1
1609279940000|2020-12-29 22:12:20|728.93|725.93|728.93|725.93|728.93|725.93|728.92|725.92|3
1609279950000|2020-12-29 22:12:30|728.92|725.92|728.72|725.72|728.93|725.93|728.72|725.72|15
1609279960000|2020-12-29 22:12:40|728.73|725.73|728.35|725.35|728.73|725.73|728.35|725.35|16
1609279970000|2020-12-29 22:12:50|728.32|725.32|727.78|724.78|728.32|725.32|727.78|724.78|25
1609279980000|2020-12-29 22:13:00|727.77|724.77|727.43|724.43|727.78|724.78|727.43|724.43|20
1609279990000|2020-12-29 22:13:10|727.4|724.4|727.19|724.19|727.4|724.4|727.17|724.17|22
1609280000000|2020-12-29 22:13:20|727.23|724.23|727.54|724.54|727.54|724.54|727.23|724.23|27
1609280010000|2020-12-29 22:13:30|727.53|724.53|727.38|724.38|727.56|724.56|727.37|724.37|17
1609280020000|2020-12-29 22:13:40|727.45|724.45|727.55|724.55|727.55|724.55|727.45|724.45|17
1609280030000|2020-12-29 22:13:50|727.54|724.54|727.57|724.57|727.58|724.58|727.54|724.54|12
1609280040000|2020-12-29 22:14:00|727.56|724.56|727.96|724.96|728|725|727.56|724.56|25
1609280050000|2020-12-29 22:14:10|727.99|724.99|728.08|725.08|728.11|725.11|727.99|724.99|19
1609280060000|2020-12-29 22:14:20|728.07|725.07|728|725|728.09|725.09|727.97|724.97|16
1609280070000|2020-12-29 22:14:30|727.97|724.97|728.01|725.01|728.03|725.03|727.85|724.85|22
1609280080000|2020-12-29 22:14:40|728.02|725.02|728.01|725.01|728.02|725.02|727.97|724.97|10
1609280090000|2020-12-29 22:14:50|727.99|724.99|728.03|725.03|728.05|725.05|727.98|724.98|29
1609280100000|2020-12-29 22:15:00|728.02|725.02|727.99|724.99|728.03|725.03|727.99|724.99|10
1609280110000|2020-12-29 22:15:10|727.98|724.98|727.93|724.93|727.99|724.99|727.93|724.93|9
1609280120000|2020-12-29 22:15:20|727.94|724.94|727.93|724.93|727.94|724.94|727.9|724.9|15
1609280130000|2020-12-29 22:15:30|727.91|724.91|727.93|724.93|727.95|724.95|727.91|724.91|10
1609280140000|2020-12-29 22:15:40|727.92|724.92|727.71|724.71|727.92|724.92|727.71|724.71|32
1609280150000|2020-12-29 22:15:50|727.72|724.72|727.72|724.72|727.75|724.75|727.68|724.68|15
1609280160000|2020-12-29 22:16:00|727.69|724.69|727.66|724.66|727.72|724.72|727.64|724.64|19
1609280170000|2020-12-29 22:16:10|727.67|724.67|727.74|724.74|727.75|724.75|727.51|724.51|23
1609280180000|2020-12-29 22:16:20|727.75|724.75|727.92|724.92|727.92|724.92|727.75|724.75|16
1609280190000|2020-12-29 22:16:30|727.94|724.94|727.94|724.94|727.97|724.97|727.88|724.88|24
1609280200000|2020-12-29 22:16:40|727.96|724.96|727.91|724.91|727.98|724.98|727.89|724.89|11
1609280210000|2020-12-29 22:16:50|727.88|724.88|727.91|724.91|727.93|724.93|727.88|724.88|26
1609280220000|2020-12-29 22:17:00|727.88|724.88|727.9|724.9|727.93|724.93|727.87|724.87|23
1609280230000|2020-12-29 22:17:10|727.91|724.91|727.92|724.92|727.93|724.93|727.88|724.88|25
1609280240000|2020-12-29 22:17:20|727.88|724.88|727.89|724.89|727.94|724.94|727.88|724.88|12
1609280250000|2020-12-29 22:17:30|727.87|724.87|727.72|724.72|727.92|724.92|727.72|724.72|23
1609280260000|2020-12-29 22:17:40|727.71|724.71|727.63|724.63|727.74|724.74|727.61|724.61|10
1609280270000|2020-12-29 22:17:50|727.62|724.62|727.42|724.42|727.62|724.62|727.39|724.39|14
1609280280000|2020-12-29 22:18:00|727.4|724.4|727.34|724.34|727.4|724.4|727.3|724.3|11
1609280290000|2020-12-29 22:18:10|727.37|724.37|727.4|724.4|727.47|724.47|727.37|724.37|8
1609280300000|2020-12-29 22:18:20|727.41|724.41|727.43|724.43|727.43|724.43|727.39|724.39|15
1609280310000|2020-12-29 22:18:30|727.42|724.42|727.42|724.42|727.43|724.43|727.42|724.42|17
1609280320000|2020-12-29 22:18:40|727.45|724.45|727.45|724.45|727.45|724.45|727.42|724.42|16
1609280330000|2020-12-29 22:18:50|727.44|724.44|727.45|724.45|727.45|724.45|727.4|724.4|18
1609280340000|2020-12-29 22:19:00|727.43|724.43|727.45|724.45|727.47|724.47|727.38|724.38|20
1609280350000|2020-12-29 22:19:10|727.44|724.44|727.49|724.49|727.49|724.49|727.41|724.41|18
1609280360000|2020-12-29 22:19:20|727.48|724.48|727.52|724.52|727.53|724.53|727.45|724.45|20
1609280370000|2020-12-29 22:19:30|727.5|724.5|727.5|724.5|727.52|724.52|727.48|724.48|17
1609280380000|2020-12-29 22:19:40|727.46|724.46|727.46|724.46|727.46|724.46|727.43|724.43|8
1609280390000|2020-12-29 22:19:50|727.45|724.45|727.44|724.44|727.45|724.45|727.44|724.44|2
1609280400000|2020-12-29 22:20:00|727.43|724.43|727.43|724.43|727.43|724.43|727.41|724.41|5
1609280410000|2020-12-29 22:20:10|727.42|724.42|727.44|724.44|727.44|724.44|727.42|724.42|5
1609280420000|2020-12-29 22:20:20|727.42|724.42|727.41|724.41|727.42|724.42|727.41|724.41|2
1609280430000|2020-12-29 22:20:30|727.42|724.42|727.54|724.54|727.56|724.56|727.41|724.41|11
1609280440000|2020-12-29 22:20:40|727.52|724.52|727.58|724.58|727.58|724.58|727.51|724.51|16
1609280450000|2020-12-29 22:20:50|727.56|724.56|727.87|724.87|727.87|724.87|727.56|724.56|23
1609280460000|2020-12-29 22:21:00|727.86|724.86|728.03|725.03|728.07|725.07|727.85|724.85|21
1609280470000|2020-12-29 22:21:10|728.02|725.02|728.14|725.14|728.14|725.14|728.02|725.02|15
1609280480000|2020-12-29 22:21:20|728.13|725.13|728.14|725.14|728.14|725.14|728.08|725.08|13
1609280490000|2020-12-29 22:21:30|728.15|725.15|728.09|725.09|728.16|725.16|728.06|725.06|25
1609280500000|2020-12-29 22:21:40|728.08|725.08|728.06|725.06|728.1|725.1|728.06|725.06|19
1609280510000|2020-12-29 22:21:50|728.05|725.05|727.92|724.92|728.07|725.07|727.88|724.88|16
1609280520000|2020-12-29 22:22:00|727.94|724.94|727.62|724.62|727.94|724.94|727.62|724.62|22
1609280530000|2020-12-29 22:22:10|727.64|724.64|727.47|724.47|727.64|724.64|727.46|724.46|18
1609280540000|2020-12-29 22:22:20|727.46|724.46|727.43|724.43|727.46|724.46|727.43|724.43|13
1609280550000|2020-12-29 22:22:30|727.44|724.44|727.43|724.43|727.44|724.44|727.43|724.43|2
1609280560000|2020-12-29 22:22:40|727.44|724.44|727.33|724.33|727.45|724.45|727.33|724.33|11
1609280570000|2020-12-29 22:22:50|727.27|724.27|727.06|724.06|727.27|724.27|727.06|724.06|15
1609280580000|2020-12-29 22:23:00|727.07|724.07|727.1|724.1|727.1|724.1|727.05|724.05|16
1609280590000|2020-12-29 22:23:10|727.07|724.07|726.99|723.99|727.14|724.14|726.99|723.99|21
1609280600000|2020-12-29 22:23:20|726.98|723.98|726.79|723.79|726.98|723.98|726.79|723.79|16
1609280610000|2020-12-29 22:23:30|726.78|723.78|726.71|723.71|726.78|723.78|726.71|723.71|12
1609280620000|2020-12-29 22:23:40|726.72|723.72|726.77|723.77|726.79|723.79|726.7|723.7|13
1609280630000|2020-12-29 22:23:50|726.76|723.76|726.76|723.76|726.76|723.76|726.76|723.76|1
1609280640000|2020-12-29 22:24:00|726.77|723.77|726.91|723.91|726.91|723.91|726.76|723.76|5
1609280650000|2020-12-29 22:24:10|726.97|723.97|726.93|723.93|726.97|723.97|726.92|723.92|5
1609280660000|2020-12-29 22:24:20|726.94|723.94|727.1|724.1|727.1|724.1|726.94|723.94|15
1609280670000|2020-12-29 22:24:30|727.09|724.09|727.19|724.19|727.25|724.25|727.09|724.09|15
1609280680000|2020-12-29 22:24:40|727.21|724.21|727.2|724.2|727.24|724.24|727.18|724.18|11
1609280690000|2020-12-29 22:24:50|727.22|724.22|727.25|724.25|727.28|724.28|727.22|724.22|9
1609280700000|2020-12-29 22:25:00|727.24|724.24|727.29|724.29|727.29|724.29|727.24|724.24|4
1609280710000|2020-12-29 22:25:10|727.28|724.28|727.31|724.31|727.32|724.32|727.28|724.28|15
1609280720000|2020-12-29 22:25:20|727.3|724.3|727.3|724.3|727.31|724.31|727.29|724.29|11
1609280730000|2020-12-29 22:25:30|727.32|724.32|727.39|724.39|727.39|724.39|727.32|724.32|18
1609280740000|2020-12-29 22:25:40|727.38|724.38|727.37|724.37|727.41|724.41|727.37|724.37|9
1609280750000|2020-12-29 22:25:50|727.41|724.41|727.41|724.41|727.43|724.43|727.39|724.39|11
1609280760000|2020-12-29 22:26:00|727.4|724.4|727.57|724.57|727.58|724.58|727.4|724.4|6
1609280770000|2020-12-29 22:26:10|727.56|724.56|727.6|724.6|727.6|724.6|727.55|724.55|7
1609280780000|2020-12-29 22:26:20|727.57|724.57|727.58|724.58|727.58|724.58|727.56|724.56|16
1609280790000|2020-12-29 22:26:30|727.57|724.57|727.52|724.52|727.57|724.57|727.52|724.52|10
1609280800000|2020-12-29 22:26:40|727.51|724.51|727.56|724.56|727.58|724.58|727.5|724.5|10
1609280810000|2020-12-29 22:26:50|727.59|724.59|727.59|724.59|727.6|724.6|727.57|724.57|8
1609280820000|2020-12-29 22:27:00|727.57|724.57|727.7|724.7|727.7|724.7|727.57|724.57|17
1609280830000|2020-12-29 22:27:10|727.72|724.72|727.91|724.91|727.94|724.94|727.68|724.68|14
1609280840000|2020-12-29 22:27:20|727.94|724.94|727.95|724.95|727.96|724.96|727.9|724.9|14
1609280850000|2020-12-29 22:27:30|727.96|724.96|727.99|724.99|728.02|725.02|727.95|724.95|14
1609280860000|2020-12-29 22:27:40|728|725|728.03|725.03|728.05|725.05|727.98|724.98|19
1609280870000|2020-12-29 22:27:50|728.04|725.04|728.04|725.04|728.04|725.04|728.02|725.02|15
1609280880000|2020-12-29 22:28:00|728.05|725.05|728.06|725.06|728.06|725.06|728.05|725.05|4
1609280890000|2020-12-29 22:28:10|728.07|725.07|728.07|725.07|728.08|725.08|728.06|725.06|10
1609280900000|2020-12-29 22:28:20|728.06|725.06|728.05|725.05|728.07|725.07|728.05|725.05|8
1609280910000|2020-12-29 22:28:30|728.06|725.06|727.99|724.99|728.07|725.07|727.99|724.99|9
1609280920000|2020-12-29 22:28:40|727.98|724.98|727.46|724.46|727.99|724.99|727.46|724.46|24
1609280930000|2020-12-29 22:28:50|727.42|724.42|726.69|723.69|727.44|724.44|726.69|723.69|34
1609280940000|2020-12-29 22:29:00|726.58|723.58|726.4|723.4|726.62|723.62|726.37|723.37|17
1609280950000|2020-12-29 22:29:10|726.37|723.37|726.33|723.33|726.37|723.37|726.33|723.33|5
1609280960000|2020-12-29 22:29:20|726.32|723.32|726.31|723.31|726.32|723.32|726.31|723.31|6
1609280970000|2020-12-29 22:29:30|726.2|723.2|726.22|723.22|726.22|723.22|726.18|723.18|6
1609280980000|2020-12-29 22:29:40|726.21|723.21|726.24|723.24|726.28|723.28|726.2|723.2|4
1609280990000|2020-12-29 22:29:50|726.23|723.23|726.22|723.22|726.23|723.23|726.21|723.21|8
1609281000000|2020-12-29 22:30:00|726.23|723.23|726.23|723.23|726.23|723.23|726.23|723.23|1
1609281010000|2020-12-29 22:30:10|726.25|723.25|726.24|723.24|726.27|723.27|726.24|723.24|7
1609281020000|2020-12-29 22:30:20|726.25|723.25|726.25|723.25|726.27|723.27|726.25|723.25|4
1609281030000|2020-12-29 22:30:30|726.31|723.31|726.22|723.22|726.31|723.31|726.22|723.22|8
1609281040000|2020-12-29 22:30:40|726.23|723.23|726.24|723.24|726.24|723.24|726.22|723.22|4
1609281050000|2020-12-29 22:30:50|726.25|723.25|726.22|723.22|726.26|723.26|726.22|723.22|7
1609281060000|2020-12-29 22:31:00|726.23|723.23|726.12|723.12|726.26|723.26|726.12|723.12|14
1609281070000|2020-12-29 22:31:10|726.08|723.08|726.09|723.09|726.1|723.1|726.07|723.07|8
1609281080000|2020-12-29 22:31:20|726.1|723.1|725.52|722.52|726.1|723.1|725.48|722.48|17
1609281090000|2020-12-29 22:31:30|725.51|722.51|725.35|722.35|725.54|722.54|725.25|722.25|15
1609281100000|2020-12-29 22:31:40|725.36|722.36|725.46|722.46|725.49|722.49|725.36|722.36|30
1609281110000|2020-12-29 22:31:50|725.47|722.47|725.5|722.5|725.5|722.5|725.44|722.44|14
1609281120000|2020-12-29 22:32:00|725.49|722.49|725.62|722.62|725.62|722.62|725.44|722.44|23
1609281130000|2020-12-29 22:32:10|725.66|722.66|725.92|722.92|725.95|722.95|725.66|722.66|29
1609281140000|2020-12-29 22:32:20|725.91|722.91|725.68|722.68|725.95|722.95|725.68|722.68|26
1609281150000|2020-12-29 22:32:30|725.69|722.69|725.68|722.68|725.69|722.69|725.65|722.65|12
1609281160000|2020-12-29 22:32:40|725.69|722.69|725.71|722.71|725.72|722.72|725.69|722.69|9
1609281170000|2020-12-29 22:32:50|725.7|722.7|725.73|722.73|725.73|722.73|725.7|722.7|13
1609281180000|2020-12-29 22:33:00|725.72|722.72|725.75|722.75|725.75|722.75|725.72|722.72|14
1609281190000|2020-12-29 22:33:10|725.76|722.76|725.74|722.74|725.76|722.76|725.74|722.74|14
1609281200000|2020-12-29 22:33:20|725.73|722.73|725.87|722.87|725.87|722.87|725.73|722.73|9
1609281210000|2020-12-29 22:33:30|725.85|722.85|725.93|722.93|725.93|722.93|725.85|722.85|14
1609281220000|2020-12-29 22:33:40|725.91|722.91|725.9|722.9|725.91|722.91|725.88|722.88|9
1609281230000|2020-12-29 22:33:50|725.89|722.89|725.76|722.76|725.9|722.9|725.76|722.76|14
1609281240000|2020-12-29 22:34:00|725.75|722.75|725.73|722.73|725.8|722.8|725.73|722.73|23
1609281250000|2020-12-29 22:34:10|725.74|722.74|725.79|722.79|725.8|722.8|725.74|722.74|13
1609281260000|2020-12-29 22:34:20|725.78|722.78|725.82|722.82|725.82|722.82|725.77|722.77|17
1609281270000|2020-12-29 22:34:30|725.81|722.81|725.78|722.78|725.82|722.82|725.76|722.76|29
1609281280000|2020-12-29 22:34:40|725.81|722.81|725.89|722.89|725.91|722.91|725.77|722.77|25
1609281290000|2020-12-29 22:34:50|725.9|722.9|725.91|722.91|725.92|722.92|725.9|722.9|17
1609281300000|2020-12-29 22:35:00|725.9|722.9|725.92|722.92|725.92|722.92|725.9|722.9|9
1609281310000|2020-12-29 22:35:10|725.93|722.93|725.95|722.95|725.96|722.96|725.93|722.93|9
1609281320000|2020-12-29 22:35:20|725.96|722.96|725.96|722.96|725.97|722.97|725.96|722.96|7
1609281330000|2020-12-29 22:35:30|725.97|722.97|725.98|722.98|725.98|722.98|725.96|722.96|10
1609281340000|2020-12-29 22:35:40|725.97|722.97|725.97|722.97|725.98|722.98|725.97|722.97|13
1609281350000|2020-12-29 22:35:50|725.98|722.98|725.99|722.99|725.99|722.99|725.98|722.98|4
1609281360000|2020-12-29 22:36:00|725.98|722.98|725.98|722.98|725.98|722.98|725.97|722.97|3
1609281370000|2020-12-29 22:36:10|725.97|722.97|726.09|723.09|726.1|723.1|725.97|722.97|16
1609281380000|2020-12-29 22:36:20|726.13|723.13|726.21|723.21|726.23|723.23|726.11|723.11|14
1609281390000|2020-12-29 22:36:30|726.26|723.26|726.2|723.2|726.26|723.26|726.2|723.2|3
1609281400000|2020-12-29 22:36:40|726.16|723.16|726|723|726.16|723.16|726|723|21
1609281410000|2020-12-29 22:36:50|726.01|723.01|725.93|722.93|726.01|723.01|725.89|722.89|16
1609281420000|2020-12-29 22:37:00|725.95|722.95|725.92|722.92|725.95|722.95|725.92|722.92|14
1609281430000|2020-12-29 22:37:10|725.93|722.93|725.97|722.97|725.99|722.99|725.93|722.93|16
1609281440000|2020-12-29 22:37:20|725.98|722.98|725.98|722.98|726.01|723.01|725.96|722.96|16
1609281450000|2020-12-29 22:37:30|725.97|722.97|726.01|723.01|726.02|723.02|725.96|722.96|13
1609281460000|2020-12-29 22:37:40|726|723|725.93|722.93|726|723|725.92|722.92|16
1609281470000|2020-12-29 22:37:50|725.94|722.94|725.91|722.91|725.94|722.94|725.91|722.91|19
1609281480000|2020-12-29 22:38:00|725.92|722.92|725.76|722.76|725.92|722.92|725.76|722.76|23
1609281490000|2020-12-29 22:38:10|725.75|722.75|725.78|722.78|725.79|722.79|725.75|722.75|4
1609281500000|2020-12-29 22:38:20|725.77|722.77|725.77|722.77|725.79|722.79|725.76|722.76|12
1609281510000|2020-12-29 22:38:30|725.64|722.64|725.38|722.38|725.64|722.64|725.38|722.38|13
1609281520000|2020-12-29 22:38:40|725.37|722.37|725.41|722.41|725.41|722.41|725.37|722.37|5
1609281530000|2020-12-29 22:38:50|725.42|722.42|725.56|722.56|725.59|722.59|725.41|722.41|28
1609281540000|2020-12-29 22:39:00|725.55|722.55|725.53|722.53|725.58|722.58|725.52|722.52|19
1609281550000|2020-12-29 22:39:10|725.58|722.58|725.77|722.77|725.79|722.79|725.58|722.58|26
1609281560000|2020-12-29 22:39:20|725.79|722.79|726.08|723.08|726.09|723.09|725.77|722.77|27
1609281570000|2020-12-29 22:39:30|726.09|723.09|726.29|723.29|726.36|723.36|726.07|723.07|22
1609281580000|2020-12-29 22:39:40|726.31|723.31|726.32|723.32|726.38|723.38|726.31|723.31|16
1609281590000|2020-12-29 22:39:50|726.29|723.29|726.5|723.5|726.5|723.5|726.29|723.29|17
1609281600000|2020-12-29 22:40:00|726.54|723.54|726.71|723.71|726.74|723.74|726.54|723.54|16
1609281610000|2020-12-29 22:40:10|726.7|723.7|726.58|723.58|726.71|723.71|726.56|723.56|11
1609281620000|2020-12-29 22:40:20|726.59|723.59|726.44|723.44|726.59|723.59|726.44|723.44|5
1609281630000|2020-12-29 22:40:30|726.43|723.43|726.39|723.39|726.44|723.44|726.39|723.39|6
1609281640000|2020-12-29 22:40:40|726.45|723.45|726.48|723.48|726.49|723.49|726.43|723.43|16
1609281650000|2020-12-29 22:40:50|726.47|723.47|726.5|723.5|726.5|723.5|726.47|723.47|13
1609281660000|2020-12-29 22:41:00|726.49|723.49|726.49|723.49|726.5|723.5|726.47|723.47|19
1609281670000|2020-12-29 22:41:10|726.5|723.5|726.44|723.44|726.51|723.51|726.42|723.42|21
1609281680000|2020-12-29 22:41:20|726.43|723.43|726.46|723.46|726.46|723.46|726.43|723.43|10
1609281690000|2020-12-29 22:41:30|726.48|723.48|726.44|723.44|726.48|723.48|726.44|723.44|23
1609281700000|2020-12-29 22:41:40|726.45|723.45|726.19|723.19|726.47|723.47|726.18|723.18|29
1609281710000|2020-12-29 22:41:50|726.18|723.18|725.66|722.66|726.2|723.2|725.63|722.63|23
1609281720000|2020-12-29 22:42:00|725.6|722.6|725.43|722.43|725.6|722.6|725.43|722.43|17
1609281730000|2020-12-29 22:42:10|725.44|722.44|725.68|722.68|725.86|722.86|725.44|722.44|22
1609281740000|2020-12-29 22:42:20|725.66|722.66|725.92|722.92|725.92|722.92|725.66|722.66|24
1609281750000|2020-12-29 22:42:30|725.86|722.86|725.82|722.82|725.94|722.94|725.77|722.77|25
1609281760000|2020-12-29 22:42:40|725.83|722.83|725.79|722.79|725.9|722.9|725.79|722.79|24
1609281770000|2020-12-29 22:42:50|725.81|722.81|725.69|722.69|725.81|722.81|725.69|722.69|23
1609281780000|2020-12-29 22:43:00|725.67|722.67|725.9|722.9|725.9|722.9|725.67|722.67|30
1609281790000|2020-12-29 22:43:10|725.91|722.91|726.35|723.35|726.36|723.36|725.9|722.9|27
1609281800000|2020-12-29 22:43:20|726.43|723.43|726.52|723.52|726.53|723.53|726.38|723.38|17
1609281810000|2020-12-29 22:43:30|726.51|723.51|726.75|723.75|726.76|723.76|726.51|723.51|23
1609281820000|2020-12-29 22:43:40|726.74|723.74|726.56|723.56|726.78|723.78|726.56|723.56|8
1609281830000|2020-12-29 22:43:50|726.57|723.57|726.56|723.56|726.58|723.58|726.56|723.56|9
1609281840000|2020-12-29 22:44:00|726.57|723.57|726.63|723.63|726.69|723.69|726.56|723.56|18
1609281850000|2020-12-29 22:44:10|726.57|723.57|726.61|723.61|726.61|723.61|726.52|723.52|18
1609281860000|2020-12-29 22:44:20|726.6|723.6|726.64|723.64|726.66|723.66|726.6|723.6|19
1609281870000|2020-12-29 22:44:30|726.65|723.65|726.82|723.82|726.82|723.82|726.65|723.65|19
1609281880000|2020-12-29 22:44:40|726.84|723.84|726.86|723.86|726.89|723.89|726.84|723.84|13
1609281890000|2020-12-29 22:44:50|726.85|723.85|726.89|723.89|726.89|723.89|726.85|723.85|3
1609281900000|2020-12-29 22:45:00|726.9|723.9|727.38|724.38|727.38|724.38|726.9|723.9|19
1609281910000|2020-12-29 22:45:10|727.39|724.39|727.5|724.5|727.57|724.57|727.37|724.37|18
1609281920000|2020-12-29 22:45:20|727.49|724.49|727.69|724.69|727.69|724.69|727.48|724.48|21
1609281930000|2020-12-29 22:45:30|727.71|724.71|727.75|724.75|727.76|724.76|727.69|724.69|14
1609281940000|2020-12-29 22:45:40|727.74|724.74|728.25|725.25|728.25|725.25|727.73|724.73|24
1609281950000|2020-12-29 22:45:50|728.29|725.29|728.71|725.71|728.71|725.71|728.29|725.29|25
1609281960000|2020-12-29 22:46:00|728.75|725.75|729.03|726.03|729.05|726.05|728.66|725.66|25
1609281970000|2020-12-29 22:46:10|729.04|726.04|729.14|726.14|729.18|726.18|729.04|726.04|21
1609281980000|2020-12-29 22:46:20|729.13|726.13|729.13|726.13|729.15|726.15|729.12|726.12|13
1609281990000|2020-12-29 22:46:30|729.15|726.15|729.04|726.04|729.16|726.16|729.04|726.04|17
1609282000000|2020-12-29 22:46:40|729.01|726.01|728.41|725.41|729.01|726.01|728.41|725.41|35
1609282010000|2020-12-29 22:46:50|728.4|725.4|728.43|725.43|728.47|725.47|728.4|725.4|26
1609282020000|2020-12-29 22:47:00|728.46|725.46|728.79|725.79|728.79|725.79|728.45|725.45|18
1609282030000|2020-12-29 22:47:10|728.81|725.81|729.07|726.07|729.11|726.11|728.81|725.81|26
1609282040000|2020-12-29 22:47:20|729.08|726.08|729.18|726.18|729.19|726.19|729.07|726.07|8
1609282050000|2020-12-29 22:47:30|729.19|726.19|729.26|726.26|729.26|726.26|729.19|726.19|12
1609282060000|2020-12-29 22:47:40|729.25|726.25|729.38|726.38|729.42|726.42|729.22|726.22|17
1609282070000|2020-12-29 22:47:50|729.39|726.39|729.67|726.67|729.69|726.69|729.39|726.39|21
1609282080000|2020-12-29 22:48:00|729.68|726.68|729.79|726.79|729.79|726.79|729.66|726.66|16
1609282090000|2020-12-29 22:48:10|729.85|726.85|730.22|727.22|730.22|727.22|729.85|726.85|30
1609282100000|2020-12-29 22:48:20|730.24|727.24|730.46|727.46|730.46|727.46|730.24|727.24|19
1609282110000|2020-12-29 22:48:30|730.45|727.45|730.58|727.58|730.58|727.58|730.41|727.41|19
1609282120000|2020-12-29 22:48:40|730.59|727.59|730.63|727.63|730.65|727.65|730.55|727.55|22
1609282130000|2020-12-29 22:48:50|730.65|727.65|730.73|727.73|730.73|727.73|730.57|727.57|23
1609282140000|2020-12-29 22:49:00|730.7|727.7|730.65|727.65|730.73|727.73|730.62|727.62|28
1609282150000|2020-12-29 22:49:10|730.62|727.62|730.29|727.29|730.62|727.62|730.26|727.26|23
1609282160000|2020-12-29 22:49:20|730.3|727.3|729.66|726.66|730.32|727.32|729.66|726.66|28
1609282170000|2020-12-29 22:49:30|729.64|726.64|729.46|726.46|729.65|726.65|729.25|726.25|33
1609282180000|2020-12-29 22:49:40|729.48|726.48|730.21|727.21|730.31|727.31|729.48|726.48|34
1609282190000|2020-12-29 22:49:50|730.17|727.17|729.65|726.65|730.17|727.17|729.64|726.64|30
1609282200000|2020-12-29 22:50:00|729.63|726.63|730.13|727.13|730.16|727.16|729.61|726.61|32
1609282210000|2020-12-29 22:50:10|730.14|727.14|730.18|727.18|730.36|727.36|730.12|727.12|24
1609282220000|2020-12-29 22:50:20|730.17|727.17|730.16|727.16|730.21|727.21|730.15|727.15|22
1609282230000|2020-12-29 22:50:30|730.17|727.17|729.9|726.9|730.19|727.19|729.9|726.9|24
1609282240000|2020-12-29 22:50:40|729.89|726.89|729.25|726.25|729.89|726.89|729.24|726.24|25
1609282250000|2020-12-29 22:50:50|729.26|726.26|728.75|725.75|729.26|726.26|728.7|725.7|28
1609282260000|2020-12-29 22:51:00|728.82|725.82|729.03|726.03|729.1|726.1|728.79|725.79|26
1609282270000|2020-12-29 22:51:10|729.05|726.05|728.89|725.89|729.05|726.05|728.87|725.87|18
1609282280000|2020-12-29 22:51:20|728.88|725.88|728.81|725.81|728.93|725.93|728.81|725.81|16
1609282290000|2020-12-29 22:51:30|728.82|725.82|728.82|725.82|728.83|725.83|728.81|725.81|5
1609282300000|2020-12-29 22:51:40|728.84|725.84|728.85|725.85|728.86|725.86|728.82|725.82|12
1609282310000|2020-12-29 22:51:50|728.86|725.86|728.75|725.75|728.86|725.86|728.75|725.75|17
1609282320000|2020-12-29 22:52:00|728.74|725.74|728.8|725.8|728.84|725.84|728.71|725.71|23
1609282330000|2020-12-29 22:52:10|728.79|725.79|728.77|725.77|728.82|725.82|728.75|725.75|21
1609282340000|2020-12-29 22:52:20|728.78|725.78|729.03|726.03|729.03|726.03|728.77|725.77|16
1609282350000|2020-12-29 22:52:30|729.02|726.02|729.5|726.5|729.5|726.5|729.02|726.02|23
1609282360000|2020-12-29 22:52:40|729.51|726.51|729.53|726.53|729.53|726.53|729.44|726.44|25
1609282370000|2020-12-29 22:52:50|729.49|726.49|729.29|726.29|729.54|726.54|729.29|726.29|29
1609282380000|2020-12-29 22:53:00|729.28|726.28|729.36|726.36|729.36|726.36|729.28|726.28|17
1609282390000|2020-12-29 22:53:10|729.35|726.35|729.01|726.01|729.35|726.35|728.98|725.98|19
1609282400000|2020-12-29 22:53:20|729|726|729.33|726.33|729.35|726.35|728.98|725.98|26
1609282410000|2020-12-29 22:53:30|729.34|726.34|729.6|726.6|729.67|726.67|729.29|726.29|23
1609282420000|2020-12-29 22:53:40|729.61|726.61|729.63|726.63|729.63|726.63|729.6|726.6|8
1609282430000|2020-12-29 22:53:50|729.64|726.64|729.67|726.67|729.69|726.69|729.63|726.63|15
1609282440000|2020-12-29 22:54:00|729.68|726.68|729.66|726.66|729.68|726.68|729.64|726.64|15
1609282450000|2020-12-29 22:54:10|729.67|726.67|729.84|726.84|729.9|726.9|729.63|726.63|16
1609282460000|2020-12-29 22:54:20|729.89|726.89|730.27|727.27|730.27|727.27|729.86|726.86|20
1609282470000|2020-12-29 22:54:30|730.26|727.26|730.54|727.54|730.55|727.55|730.26|727.26|28
1609282480000|2020-12-29 22:54:40|730.49|727.49|730.64|727.64|730.66|727.66|730.47|727.47|15
1609282490000|2020-12-29 22:54:50|730.65|727.65|730.88|727.88|730.95|727.95|730.64|727.64|24
1609282500000|2020-12-29 22:55:00|730.89|727.89|730.91|727.91|730.99|727.99|730.87|727.87|17
1609282510000|2020-12-29 22:55:10|730.79|727.79|730.77|727.77|730.81|727.81|730.51|727.51|26
1609282520000|2020-12-29 22:55:20|730.67|727.67|730.66|727.66|730.7|727.7|730.62|727.62|16
1609282530000|2020-12-29 22:55:30|730.73|727.73|730.58|727.58|730.73|727.73|730.58|727.58|12
1609282540000|2020-12-29 22:55:40|730.62|727.62|730.66|727.66|730.66|727.66|730.6|727.6|13
1609282550000|2020-12-29 22:55:50|730.67|727.67|730.71|727.71|730.73|727.73|730.67|727.67|16
1609282560000|2020-12-29 22:56:00|730.7|727.7|730.7|727.7|730.71|727.71|730.69|727.69|8
1609282570000|2020-12-29 22:56:10|730.69|727.69|730.62|727.62|730.7|727.7|730.6|727.6|17
1609282580000|2020-12-29 22:56:20|730.63|727.63|730.49|727.49|730.63|727.63|730.46|727.46|21
1609282590000|2020-12-29 22:56:30|730.48|727.48|730.67|727.67|730.73|727.73|730.48|727.48|26
1609282600000|2020-12-29 22:56:40|730.68|727.68|730.68|727.68|730.73|727.73|730.67|727.67|13
1609282610000|2020-12-29 22:56:50|730.69|727.69|730.56|727.56|730.69|727.69|730.52|727.52|22
1609282620000|2020-12-29 22:57:00|730.55|727.55|730.63|727.63|730.64|727.64|730.55|727.55|18
1609282630000|2020-12-29 22:57:10|730.64|727.64|730.89|727.89|730.89|727.89|730.64|727.64|10
1609282640000|2020-12-29 22:57:20|730.9|727.9|731.1|728.1|731.1|728.1|730.9|727.9|19
1609282650000|2020-12-29 22:57:30|731.08|728.08|731.03|728.03|731.14|728.14|731.03|728.03|15
1609282660000|2020-12-29 22:57:40|731.04|728.04|730.74|727.74|731.05|728.05|730.74|727.74|28
1609282670000|2020-12-29 22:57:50|730.76|727.76|730.6|727.6|730.76|727.76|730.59|727.59|14
1609282680000|2020-12-29 22:58:00|730.62|727.62|730.89|727.89|730.95|727.95|730.61|727.61|24
1609282690000|2020-12-29 22:58:10|730.88|727.88|730.96|727.96|730.97|727.97|730.88|727.88|16
1609282700000|2020-12-29 22:58:20|730.94|727.94|731.03|728.03|731.04|728.04|730.92|727.92|19
1609282710000|2020-12-29 22:58:30|731.02|728.02|731.08|728.08|731.08|728.08|731.02|728.02|13
1609282720000|2020-12-29 22:58:40|731.07|728.07|731.17|728.17|731.2|728.2|731.04|728.04|15
1609282730000|2020-12-29 22:58:50|731.18|728.18|731.32|728.32|731.32|728.32|731.17|728.17|9
1609282740000|2020-12-29 22:59:00|731.31|728.31|730.89|727.89|731.31|728.31|730.89|727.89|25
1609282750000|2020-12-29 22:59:10|730.88|727.88|730.61|727.61|730.9|727.9|730.6|727.6|26
1609282760000|2020-12-29 22:59:20|730.69|727.69|730.19|727.19|730.69|727.69|730.19|727.19|6
1609282770000|2020-12-29 22:59:30|730.2|727.2|730.33|727.33|730.34|727.34|730.2|727.2|17
1609282780000|2020-12-29 22:59:40|730.3|727.3|730.31|727.31|730.34|727.34|730.3|727.3|9
1609282790000|2020-12-29 22:59:50|730.34|727.34|730.68|727.68|730.69|727.69|730.34|727.34|25
1609282800000|2020-12-29 23:00:00|730.69|727.69|730.78|727.78|730.8|727.8|730.62|727.62|26
1609282810000|2020-12-29 23:00:10|730.77|727.77|731.07|728.07|731.07|728.07|730.75|727.75|24
1609282820000|2020-12-29 23:00:20|731.05|728.05|731.01|728.01|731.12|728.12|731.01|728.01|21
1609282830000|2020-12-29 23:00:30|731.02|728.02|731.14|728.14|731.17|728.17|731.02|728.02|10
1609282840000|2020-12-29 23:00:40|731.17|728.17|730.93|727.93|731.17|728.17|730.93|727.93|17
1609282850000|2020-12-29 23:00:50|730.92|727.92|730.92|727.92|730.94|727.94|730.91|727.91|11
1609282860000|2020-12-29 23:01:00|730.93|727.93|730.97|727.97|730.98|727.98|730.91|727.91|14
1609282870000|2020-12-29 23:01:10|730.99|727.99|731.19|728.19|731.24|728.24|730.98|727.98|24
1609282880000|2020-12-29 23:01:20|731.18|728.18|731.19|728.19|731.19|728.19|731.16|728.16|4
1609282890000|2020-12-29 23:01:30|731.23|728.23|731.11|728.11|731.23|728.23|731.11|728.11|18
1609282900000|2020-12-29 23:01:40|731.1|728.1|731.24|728.24|731.24|728.24|731.09|728.09|9
1609282910000|2020-12-29 23:01:50|731.25|728.25|731.22|728.22|731.25|728.25|731.21|728.21|8
1609282920000|2020-12-29 23:02:00|731.21|728.21|731.26|728.26|731.26|728.26|731.21|728.21|24
1609282930000|2020-12-29 23:02:10|731.25|728.25|731.26|728.26|731.26|728.26|731.23|728.23|6
1609282940000|2020-12-29 23:02:20|731.27|728.27|731.27|728.27|731.27|728.27|731.27|728.27|1
1609282950000|2020-12-29 23:02:30|731.28|728.28|731.26|728.26|731.28|728.28|731.26|728.26|9
1609282960000|2020-12-29 23:02:40|731.24|728.24|730.84|727.84|731.24|728.24|730.84|727.84|22
1609282970000|2020-12-29 23:02:50|730.82|727.82|730.3|727.3|730.85|727.85|730.3|727.3|12
1609282980000|2020-12-29 23:03:00|730.25|727.25|730.63|727.63|730.63|727.63|730.18|727.18|28
1609282990000|2020-12-29 23:03:10|730.6|727.6|730.74|727.74|730.75|727.75|730.6|727.6|19
1609283000000|2020-12-29 23:03:20|730.75|727.75|730.73|727.73|730.79|727.79|730.73|727.73|11
1609283010000|2020-12-29 23:03:30|730.74|727.74|730.54|727.54|730.74|727.74|730.54|727.54|18
1609283020000|2020-12-29 23:03:40|730.56|727.56|730.62|727.62|730.64|727.64|730.54|727.54|12
1609283030000|2020-12-29 23:03:50|730.6|727.6|730.36|727.36|730.6|727.6|730.33|727.33|32
1609283040000|2020-12-29 23:04:00|730.33|727.33|730.31|727.31|730.4|727.4|730.3|727.3|22
1609283050000|2020-12-29 23:04:10|730.29|727.29|730.2|727.2|730.29|727.29|730.19|727.19|21
1609283060000|2020-12-29 23:04:20|730.19|727.19|730.04|727.04|730.25|727.25|730.04|727.04|24
1609283070000|2020-12-29 23:04:30|730.06|727.06|729.63|726.63|730.09|727.09|729.63|726.63|20
1609283080000|2020-12-29 23:04:40|729.62|726.62|729.63|726.63|729.65|726.65|729.62|726.62|3
1609283090000|2020-12-29 23:04:50|729.64|726.64|730.14|727.14|730.16|727.16|729.64|726.64|27
1609283100000|2020-12-29 23:05:00|730.13|727.13|729.45|726.45|730.17|727.17|729.41|726.41|30
1609283110000|2020-12-29 23:05:10|729.44|726.44|729.61|726.61|729.61|726.61|729.44|726.44|22
1609283120000|2020-12-29 23:05:20|729.6|726.6|729.52|726.52|729.61|726.61|729.52|726.52|18
1609283130000|2020-12-29 23:05:30|729.5|726.5|729.17|726.17|729.5|726.5|729.05|726.05|22
1609283140000|2020-12-29 23:05:40|729.13|726.13|728.73|725.73|729.13|726.13|728.71|725.71|25
1609283150000|2020-12-29 23:05:50|728.72|725.72|728.58|725.58|728.78|725.78|728.58|725.58|24
1609283160000|2020-12-29 23:06:00|728.59|725.59|728.53|725.53|728.6|725.6|728.52|725.52|22
1609283170000|2020-12-29 23:06:10|728.52|725.52|728.53|725.53|728.54|725.54|728.51|725.51|19
1609283180000|2020-12-29 23:06:20|728.54|725.54|728.57|725.57|728.67|725.67|728.53|725.53|25
1609283190000|2020-12-29 23:06:30|728.56|725.56|727.83|724.83|728.56|725.56|727.83|724.83|22
1609283200000|2020-12-29 23:06:40|727.8|724.8|728.1|725.1|728.13|725.13|727.79|724.79|26
1609283210000|2020-12-29 23:06:50|728.11|725.11|727.94|724.94|728.11|725.11|727.91|724.91|16
1609283220000|2020-12-29 23:07:00|727.95|724.95|727.9|724.9|728.04|725.04|727.89|724.89|20
1609283230000|2020-12-29 23:07:10|727.89|724.89|727.48|724.48|727.89|724.89|727.48|724.48|13
1609283240000|2020-12-29 23:07:20|727.42|724.42|727.36|724.36|727.42|724.42|727.29|724.29|19
1609283250000|2020-12-29 23:07:30|727.37|724.37|727.23|724.23|727.41|724.41|727.22|724.22|26
1609283260000|2020-12-29 23:07:40|727.25|724.25|727.91|724.91|727.91|724.91|727.21|724.21|33
1609283270000|2020-12-29 23:07:50|727.93|724.93|727.92|724.92|727.96|724.96|727.91|724.91|20
1609283280000|2020-12-29 23:08:00|727.93|724.93|727.92|724.92|727.97|724.97|727.88|724.88|21
1609283290000|2020-12-29 23:08:10|727.9|724.9|727.83|724.83|727.92|724.92|727.77|724.77|30
1609283300000|2020-12-29 23:08:20|727.81|724.81|728.02|725.02|728.02|725.02|727.81|724.81|14
1609283310000|2020-12-29 23:08:30|728|725|728.36|725.36|728.38|725.38|728|725|24
1609283320000|2020-12-29 23:08:40|728.38|725.38|728.46|725.46|728.46|725.46|728.37|725.37|16
1609283330000|2020-12-29 23:08:50|728.47|725.47|728.58|725.58|728.58|725.58|728.46|725.46|16
1609283340000|2020-12-29 23:09:00|728.59|725.59|728.63|725.63|728.63|725.63|728.59|725.59|15
1609283350000|2020-12-29 23:09:10|728.62|725.62|729|726|729|726|728.62|725.62|26
1609283360000|2020-12-29 23:09:20|729.01|726.01|729.07|726.07|729.12|726.12|729.01|726.01|11
1609283370000|2020-12-29 23:09:30|729.08|726.08|729.23|726.23|729.34|726.34|728.98|725.98|30
1609283380000|2020-12-29 23:09:40|729.22|726.22|729.23|726.23|729.33|726.33|729.22|726.22|24
1609283390000|2020-12-29 23:09:50|729.22|726.22|729.18|726.18|729.23|726.23|729.16|726.16|25
1609283400000|2020-12-29 23:10:00|729.08|726.08|728.97|725.97|729.13|726.13|728.97|725.97|17
1609283410000|2020-12-29 23:10:10|728.98|725.98|728.85|725.85|728.98|725.98|728.85|725.85|27
1609283420000|2020-12-29 23:10:20|728.91|725.91|728.89|725.89|728.92|725.92|728.86|725.86|21
1609283430000|2020-12-29 23:10:30|728.88|725.88|728.91|725.91|728.95|725.95|728.88|725.88|20
1609283440000|2020-12-29 23:10:40|728.9|725.9|728.82|725.82|728.94|725.94|728.76|725.76|22
1609283450000|2020-12-29 23:10:50|728.81|725.81|728.75|725.75|728.82|725.82|728.74|725.74|22
1609283460000|2020-12-29 23:11:00|728.74|725.74|728.43|725.43|728.74|725.74|728.43|725.43|15
1609283470000|2020-12-29 23:11:10|728.42|725.42|728.39|725.39|728.42|725.42|728.38|725.38|6
1609283480000|2020-12-29 23:11:20|728.38|725.38|728.69|725.69|728.69|725.69|728.38|725.38|17
1609283490000|2020-12-29 23:11:30|728.71|725.71|728.72|725.72|728.72|725.72|728.71|725.71|2
1609283500000|2020-12-29 23:11:40|728.71|725.71|728.7|725.7|728.71|725.71|728.7|725.7|6
1609283510000|2020-12-29 23:11:50|728.69|725.69|728.7|725.7|728.76|725.76|728.69|725.69|17
1609283520000|2020-12-29 23:12:00|728.71|725.71|728.68|725.68|728.72|725.72|728.63|725.63|27
1609283530000|2020-12-29 23:12:10|728.67|725.67|728.69|725.69|728.69|725.69|728.67|725.67|13
1609283540000|2020-12-29 23:12:20|728.7|725.7|728.7|725.7|728.71|725.71|728.67|725.67|25
1609283550000|2020-12-29 23:12:30|728.67|725.67|728.46|725.46|728.7|725.7|728.44|725.44|17
1609283560000|2020-12-29 23:12:40|728.52|725.52|728.61|725.61|728.62|725.62|728.45|725.45|23
1609283570000|2020-12-29 23:12:50|728.6|725.6|728.44|725.44|728.6|725.6|728.44|725.44|9
1609283580000|2020-12-29 23:13:00|728.43|725.43|728.57|725.57|728.59|725.59|728.42|725.42|17
1609283590000|2020-12-29 23:13:10|728.56|725.56|728.4|725.4|728.59|725.59|728.4|725.4|18
1609283600000|2020-12-29 23:13:20|728.38|725.38|728.14|725.14|728.39|725.39|728.14|725.14|17
1609283610000|2020-12-29 23:13:30|728.13|725.13|728.35|725.35|728.35|725.35|728.12|725.12|23
1609283620000|2020-12-29 23:13:40|728.4|725.4|728.53|725.53|728.54|725.54|728.4|725.4|13
1609283630000|2020-12-29 23:13:50|728.54|725.54|728.51|725.51|728.54|725.54|728.47|725.47|20
1609283640000|2020-12-29 23:14:00|728.49|725.49|728.42|725.42|728.51|725.51|728.41|725.41|10
1609283650000|2020-12-29 23:14:10|728.41|725.41|728.14|725.14|728.42|725.42|728.14|725.14|21
1609283660000|2020-12-29 23:14:20|728.17|725.17|728.17|725.17|728.26|725.26|728.12|725.12|22
1609283670000|2020-12-29 23:14:30|728.16|725.16|728.15|725.15|728.2|725.2|728.14|725.14|9
1609283680000|2020-12-29 23:14:40|728.14|725.14|728.23|725.23|728.27|725.27|728.14|725.14|12
1609283690000|2020-12-29 23:14:50|728.25|725.25|728.36|725.36|728.41|725.41|728.17|725.17|20
1609283700000|2020-12-29 23:15:00|728.37|725.37|728.48|725.48|728.48|725.48|728.36|725.36|17
1609283710000|2020-12-29 23:15:10|728.47|725.47|728.37|725.37|728.5|725.5|728.37|725.37|15
1609283720000|2020-12-29 23:15:20|728.38|725.38|728.03|725.03|728.39|725.39|728.03|725.03|25
1609283730000|2020-12-29 23:15:30|728.04|725.04|727.81|724.81|728.07|725.07|727.81|724.81|15
1609283740000|2020-12-29 23:15:40|727.8|724.8|727.42|724.42|727.8|724.8|727.42|724.42|16
1609283750000|2020-12-29 23:15:50|727.41|724.41|727.4|724.4|727.53|724.53|727.4|724.4|27
1609283760000|2020-12-29 23:16:00|727.39|724.39|727.55|724.55|727.55|724.55|727.36|724.36|16
1609283770000|2020-12-29 23:16:10|727.49|724.49|727.37|724.37|727.49|724.49|727.37|724.37|7
1609283780000|2020-12-29 23:16:20|727.35|724.35|727.28|724.28|727.35|724.35|727.22|724.22|21
1609283790000|2020-12-29 23:16:30|727.22|724.22|727.18|724.18|727.3|724.3|727.17|724.17|19
1609283800000|2020-12-29 23:16:40|727.17|724.17|727.18|724.18|727.24|724.24|727|724|19
1609283810000|2020-12-29 23:16:50|727.19|724.19|727.73|724.73|727.73|724.73|727.19|724.19|17
1609283820000|2020-12-29 23:17:00|727.72|724.72|727.68|724.68|727.78|724.78|727.65|724.65|21
1609283830000|2020-12-29 23:17:10|727.7|724.7|727.56|724.56|727.7|724.7|727.56|724.56|20
1609283840000|2020-12-29 23:17:20|727.55|724.55|727.45|724.45|727.58|724.58|727.44|724.44|24
1609283850000|2020-12-29 23:17:30|727.46|724.46|727.64|724.64|727.65|724.65|727.45|724.45|21
1609283860000|2020-12-29 23:17:40|727.65|724.65|727.69|724.69|727.69|724.69|727.65|724.65|9
1609283870000|2020-12-29 23:17:50|727.68|724.68|727.65|724.65|727.68|724.68|727.59|724.59|15
1609283880000|2020-12-29 23:18:00|727.66|724.66|727.65|724.65|727.66|724.66|727.64|724.64|10
1609283890000|2020-12-29 23:18:10|727.66|724.66|727.52|724.52|727.66|724.66|727.49|724.49|11
1609283900000|2020-12-29 23:18:20|727.5|724.5|727.33|724.33|727.52|724.52|727.22|724.22|25
1609283910000|2020-12-29 23:18:30|727.35|724.35|727.54|724.54|727.56|724.56|727.35|724.35|19
1609283920000|2020-12-29 23:18:40|727.55|724.55|727.67|724.67|727.68|724.68|727.54|724.54|12
1609283930000|2020-12-29 23:18:50|727.66|724.66|727.64|724.64|727.66|724.66|727.63|724.63|21
1609283940000|2020-12-29 23:19:00|727.63|724.63|727.59|724.59|727.63|724.63|727.57|724.57|18
1609283950000|2020-12-29 23:19:10|727.55|724.55|727.55|724.55|727.55|724.55|727.55|724.55|1
1609283960000|2020-12-29 23:19:20|727.56|724.56|727.47|724.47|727.56|724.56|727.47|724.47|5
1609283970000|2020-12-29 23:19:30|727.42|724.42|727.12|724.12|727.42|724.42|727.12|724.12|18
1609283980000|2020-12-29 23:19:40|727.11|724.11|727.06|724.06|727.19|724.19|727.06|724.06|21
1609283990000|2020-12-29 23:19:50|727.05|724.05|726.99|723.99|727.1|724.1|726.98|723.98|17
1609284000000|2020-12-29 23:20:00|726.93|723.93|727.54|724.54|727.58|724.58|726.93|723.93|24
1609284010000|2020-12-29 23:20:10|727.55|724.55|727.55|724.55|727.56|724.56|727.52|724.52|9
1609284020000|2020-12-29 23:20:20|727.54|724.54|727.49|724.49|727.54|724.54|727.45|724.45|9
1609284030000|2020-12-29 23:20:30|727.52|724.52|727.8|724.8|727.81|724.81|727.51|724.51|20
1609284040000|2020-12-29 23:20:40|727.79|724.79|727.82|724.82|727.82|724.82|727.77|724.77|10
1609284050000|2020-12-29 23:20:50|727.81|724.81|728.21|725.21|728.21|725.21|727.81|724.81|19
1609284060000|2020-12-29 23:21:00|728.22|725.22|728.2|725.2|728.25|725.25|728.19|725.19|10
1609284070000|2020-12-29 23:21:10|728.22|725.22|728.03|725.03|728.22|725.22|727.92|724.92|22
1609284080000|2020-12-29 23:21:20|728.1|725.1|728.24|725.24|728.24|725.24|728.05|725.05|25
1609284090000|2020-12-29 23:21:30|728.22|725.22|727.66|724.66|728.24|725.24|727.66|724.66|28
1609284100000|2020-12-29 23:21:40|727.62|724.62|727.71|724.71|727.71|724.71|727.62|724.62|22
1609284110000|2020-12-29 23:21:50|727.73|724.73|727.89|724.89|727.9|724.9|727.7|724.7|30
1609284120000|2020-12-29 23:22:00|727.88|724.88|728|725|728.01|725.01|727.81|724.81|20
1609284130000|2020-12-29 23:22:10|727.96|724.96|727.72|724.72|728|725|727.71|724.71|29
1609284140000|2020-12-29 23:22:20|727.71|724.71|728.02|725.02|728.11|725.11|727.71|724.71|27
1609284150000|2020-12-29 23:22:30|728.06|725.06|727.9|724.9|728.07|725.07|727.9|724.9|23
1609284160000|2020-12-29 23:22:40|727.93|724.93|727.84|724.84|727.95|724.95|727.82|724.82|27
1609284170000|2020-12-29 23:22:50|727.82|724.82|727.8|724.8|727.83|724.83|727.78|724.78|10
1609284180000|2020-12-29 23:23:00|727.83|724.83|727.82|724.82|727.83|724.83|727.82|724.82|2
1609284190000|2020-12-29 23:23:10|727.8|724.8|727.77|724.77|727.81|724.81|727.77|724.77|5
1609284200000|2020-12-29 23:23:20|727.78|724.78|727.42|724.42|727.78|724.78|727.38|724.38|25
1609284210000|2020-12-29 23:23:30|727.41|724.41|727.16|724.16|727.41|724.41|727.16|724.16|11
1609284220000|2020-12-29 23:23:40|727.18|724.18|727.05|724.05|727.18|724.18|727.05|724.05|11
1609284230000|2020-12-29 23:23:50|727|724|726.94|723.94|727.06|724.06|726.92|723.92|13
1609284240000|2020-12-29 23:24:00|726.92|723.92|726.67|723.67|726.94|723.94|726.67|723.67|17
1609284250000|2020-12-29 23:24:10|726.66|723.66|726.68|723.68|726.69|723.69|726.66|723.66|4
1609284260000|2020-12-29 23:24:20|726.6|723.6|726.57|723.57|726.6|723.6|726.57|723.57|4
1609284270000|2020-12-29 23:24:30|726.58|723.58|726.49|723.49|726.58|723.58|726.47|723.47|25
1609284280000|2020-12-29 23:24:40|726.47|723.47|726.44|723.44|726.52|723.52|726.43|723.43|24
1609284290000|2020-12-29 23:24:50|726.45|723.45|726.18|723.18|726.49|723.49|726.18|723.18|16
1609284300000|2020-12-29 23:25:00|726.19|723.19|726.58|723.58|726.58|723.58|726.19|723.19|20
1609284310000|2020-12-29 23:25:10|726.59|723.59|726.91|723.91|726.92|723.92|726.58|723.58|18
1609284320000|2020-12-29 23:25:20|726.9|723.9|726.95|723.95|726.95|723.95|726.89|723.89|10
1609284330000|2020-12-29 23:25:30|726.96|723.96|726.88|723.88|726.96|723.96|726.85|723.85|23
1609284340000|2020-12-29 23:25:40|726.9|723.9|727.02|724.02|727.02|724.02|726.87|723.87|17
1609284350000|2020-12-29 23:25:50|727.06|724.06|727.54|724.54|727.61|724.61|727.06|724.06|34
1609284360000|2020-12-29 23:26:00|727.59|724.59|727.92|724.92|727.93|724.93|727.54|724.54|17
1609284370000|2020-12-29 23:26:10|727.93|724.93|728.4|725.4|728.4|725.4|727.93|724.93|23
1609284380000|2020-12-29 23:26:20|728.03|725.03|728.72|725.72|728.75|725.75|728.03|725.03|29
1609284390000|2020-12-29 23:26:30|728.66|725.66|728.77|725.77|728.77|725.77|728.66|725.66|19
1609284400000|2020-12-29 23:26:40|729.14|726.14|729.49|726.49|729.72|726.72|729.14|726.14|23
1609284410000|2020-12-29 23:26:50|729.5|726.5|729.77|726.77|729.83|726.83|729.49|726.49|29
1609284420000|2020-12-29 23:27:00|729.78|726.78|730.08|727.08|730.08|727.08|729.78|726.78|28
1609284430000|2020-12-29 23:27:10|730.12|727.12|729.88|726.88|730.33|727.33|729.86|726.86|30
1609284440000|2020-12-29 23:27:20|729.87|726.87|729.76|726.76|729.89|726.89|729.71|726.71|25
1609284450000|2020-12-29 23:27:30|729.75|726.75|729.61|726.61|729.77|726.77|729.56|726.56|32
1609284460000|2020-12-29 23:27:40|729.63|726.63|730|727|730.02|727.02|729.61|726.61|27
1609284470000|2020-12-29 23:27:50|729.93|726.93|729.78|726.78|730.21|727.21|729.77|726.77|23
1609284480000|2020-12-29 23:28:00|729.75|726.75|729.91|726.91|729.92|726.92|729.72|726.72|23
1609284490000|2020-12-29 23:28:10|729.92|726.92|730.58|727.58|730.6|727.6|729.92|726.92|34
1609284500000|2020-12-29 23:28:20|730.56|727.56|730.62|727.62|730.7|727.7|730.53|727.53|31
1609284510000|2020-12-29 23:28:30|730.65|727.65|730.89|727.89|731.06|728.06|730.64|727.64|30
1609284520000|2020-12-29 23:28:40|730.86|727.86|730.44|727.44|730.86|727.86|730.44|727.44|25
1609284530000|2020-12-29 23:28:50|730.42|727.42|730.2|727.2|730.43|727.43|730.2|727.2|25
1609284540000|2020-12-29 23:29:00|730.21|727.21|730.23|727.23|730.31|727.31|730.06|727.06|28
1609284550000|2020-12-29 23:29:10|730.24|727.24|730.88|727.88|730.89|727.89|730.24|727.24|24
1609284560000|2020-12-29 23:29:20|730.87|727.87|731.14|728.14|731.14|728.14|730.86|727.86|22
1609284570000|2020-12-29 23:29:30|731.15|728.15|731.41|728.41|731.42|728.42|731.15|728.15|23
1609284580000|2020-12-29 23:29:40|731.39|728.39|731.22|728.22|731.41|728.41|731.03|728.03|27
1609284590000|2020-12-29 23:29:50|731.2|728.2|730.97|727.97|731.2|728.2|730.97|727.97|26
1609284600000|2020-12-29 23:30:00|730.98|727.98|731.49|728.49|731.54|728.54|730.83|727.83|28
1609284610000|2020-12-29 23:30:10|731.51|728.51|731.56|728.56|731.63|728.63|731.47|728.47|28
1609284620000|2020-12-29 23:30:20|731.6|728.6|731.7|728.7|731.75|728.75|731.55|728.55|22
1609284630000|2020-12-29 23:30:30|731.69|728.69|732.57|729.57|732.57|729.57|731.68|728.68|16
1609284640000|2020-12-29 23:30:40|732.58|729.58|732.58|729.58|732.68|729.68|732.51|729.51|28
1609284650000|2020-12-29 23:30:50|732.63|729.63|732.32|729.32|732.63|729.63|732.21|729.21|23
1609284660000|2020-12-29 23:31:00|732.33|729.33|732.19|729.19|732.66|729.66|732.19|729.19|22
1609284670000|2020-12-29 23:31:10|732.18|729.18|732.35|729.35|732.43|729.43|732.17|729.17|18
1609284680000|2020-12-29 23:31:20|732.36|729.36|732.45|729.45|732.48|729.48|732.36|729.36|25
1609284690000|2020-12-29 23:31:30|732.48|729.48|732.47|729.47|732.48|729.48|732.43|729.43|12
1609284700000|2020-12-29 23:31:40|732.49|729.49|732.63|729.63|732.63|729.63|732.49|729.49|8
1609284710000|2020-12-29 23:31:50|732.64|729.64|732.67|729.67|732.75|729.75|732.64|729.64|18
1609284720000|2020-12-29 23:32:00|732.7|729.7|732.79|729.79|732.83|729.83|732.7|729.7|14
1609284730000|2020-12-29 23:32:10|732.78|729.78|732.8|729.8|732.8|729.8|732.78|729.78|3
1609284740000|2020-12-29 23:32:20|732.88|729.88|733.02|730.02|733.02|730.02|732.81|729.81|25
1609284750000|2020-12-29 23:32:30|733.04|730.04|732.93|729.93|733.05|730.05|732.88|729.88|19
1609284760000|2020-12-29 23:32:40|732.87|729.87|732.88|729.88|732.93|729.93|732.84|729.84|28
1609284770000|2020-12-29 23:32:50|732.89|729.89|732.9|729.9|732.97|729.97|732.87|729.87|25
1609284780000|2020-12-29 23:33:00|732.89|729.89|733.4|730.4|733.41|730.41|732.81|729.81|25
1609284790000|2020-12-29 23:33:10|733.41|730.41|733.54|730.54|733.56|730.56|733.4|730.4|15
1609284800000|2020-12-29 23:33:20|733.57|730.57|733.72|730.72|733.73|730.73|733.57|730.57|14
1609284810000|2020-12-29 23:33:30|733.73|730.73|734|731|734.09|731.09|733.73|730.73|32
1609284820000|2020-12-29 23:33:40|734.03|731.03|733.95|730.95|734.03|731.03|733.86|730.86|27
1609284830000|2020-12-29 23:33:50|733.94|730.94|734.13|731.13|734.17|731.17|733.94|730.94|24
1609284840000|2020-12-29 23:34:00|734.12|731.12|734.21|731.21|734.21|731.21|734.06|731.06|20
1609284850000|2020-12-29 23:34:10|734.2|731.2|734.18|731.18|734.24|731.24|734.11|731.11|28
1609284860000|2020-12-29 23:34:20|734.19|731.19|734.35|731.35|734.36|731.36|734.12|731.12|25
1609284870000|2020-12-29 23:34:30|734.34|731.34|734.37|731.37|734.37|731.37|734.34|731.34|10
1609284880000|2020-12-29 23:34:40|734.36|731.36|734.32|731.32|734.36|731.36|734.31|731.31|9
1609284890000|2020-12-29 23:34:50|734.28|731.28|734.07|731.07|734.29|731.29|734.07|731.07|15
1609284900000|2020-12-29 23:35:00|734.05|731.05|734.01|731.01|734.07|731.07|733.98|730.98|26
1609284910000|2020-12-29 23:35:10|734.12|731.12|734|731|734.12|731.12|733.96|730.96|9
1609284920000|2020-12-29 23:35:20|733.99|730.99|734.35|731.35|734.35|731.35|733.99|730.99|22
1609284930000|2020-12-29 23:35:30|734.33|731.33|734.31|731.31|734.36|731.36|734.3|731.3|9
1609284940000|2020-12-29 23:35:40|734.32|731.32|734.45|731.45|734.5|731.5|734.31|731.31|20
1609284950000|2020-12-29 23:35:50|734.44|731.44|734.46|731.46|734.47|731.47|734.41|731.41|24
1609284960000|2020-12-29 23:36:00|734.45|731.45|734.41|731.41|734.47|731.47|734.38|731.38|24
1609284970000|2020-12-29 23:36:10|734.42|731.42|734.41|731.41|734.55|731.55|734.41|731.41|27
1609284980000|2020-12-29 23:36:20|734.4|731.4|734.16|731.16|734.42|731.42|734.13|731.13|22
1609284990000|2020-12-29 23:36:30|734.15|731.15|734.03|731.03|734.15|731.15|734.02|731.02|8
1609285000000|2020-12-29 23:36:40|734.04|731.04|734.12|731.12|734.18|731.18|734.03|731.03|22
1609285010000|2020-12-29 23:36:50|734.1|731.1|734.18|731.18|734.26|731.26|734.08|731.08|17
1609285020000|2020-12-29 23:37:00|734.19|731.19|734.26|731.26|734.26|731.26|734.19|731.19|5
1609285030000|2020-12-29 23:37:10|734.25|731.25|734.22|731.22|734.26|731.26|734.18|731.18|20
1609285040000|2020-12-29 23:37:20|734.23|731.23|734.23|731.23|734.25|731.25|734.2|731.2|11
1609285050000|2020-12-29 23:37:30|734.24|731.24|734.37|731.37|734.38|731.38|734.22|731.22|23
1609285060000|2020-12-29 23:37:40|734.36|731.36|734.48|731.48|734.51|731.51|734.29|731.29|19
1609285070000|2020-12-29 23:37:50|734.51|731.51|734.7|731.7|734.74|731.74|734.51|731.51|23
1609285080000|2020-12-29 23:38:00|734.68|731.68|734.68|731.68|734.69|731.69|734.66|731.66|6
1609285090000|2020-12-29 23:38:10|734.69|731.69|734.84|731.84|734.85|731.85|734.69|731.69|11
1609285100000|2020-12-29 23:38:20|734.85|731.85|734.84|731.84|734.85|731.85|734.83|731.83|14
1609285110000|2020-12-29 23:38:30|734.83|731.83|734.97|731.97|735.01|732.01|734.83|731.83|14
1609285120000|2020-12-29 23:38:40|734.98|731.98|735.14|732.14|735.17|732.17|734.93|731.93|25
1609285130000|2020-12-29 23:38:50|735.15|732.15|735.18|732.18|735.21|732.21|735.14|732.14|15
1609285140000|2020-12-29 23:39:00|735.42|732.42|735.36|732.36|735.45|732.45|735.32|732.32|10
1609285150000|2020-12-29 23:39:10|735.35|732.35|735.36|732.36|735.39|732.39|735.35|732.35|12
1609285160000|2020-12-29 23:39:20|735.37|732.37|735.34|732.34|735.41|732.41|735.33|732.33|19
1609285170000|2020-12-29 23:39:30|735.35|732.35|735.43|732.43|735.43|732.43|735.35|732.35|9
1609285180000|2020-12-29 23:39:40|735.44|732.44|735.64|732.64|735.66|732.66|735.44|732.44|10
1609285190000|2020-12-29 23:39:50|735.65|732.65|735.64|732.64|735.67|732.67|735.63|732.63|11
1609285200000|2020-12-29 23:40:00|735.65|732.65|735.76|732.76|735.76|732.76|735.65|732.65|8
1609285210000|2020-12-29 23:40:10|735.71|732.71|735.75|732.75|735.75|732.75|735.71|732.71|3
1609285220000|2020-12-29 23:40:20|735.73|732.73|735.71|732.71|735.73|732.73|735.71|732.71|2
1609285230000|2020-12-29 23:40:30|735.7|732.7|735.74|732.74|735.76|732.76|735.7|732.7|15
1609285240000|2020-12-29 23:40:40|735.75|732.75|735.83|732.83|735.83|732.83|735.75|732.75|7
1609285250000|2020-12-29 23:40:50|735.82|732.82|735.82|732.82|735.82|732.82|735.8|732.8|5
1609285260000|2020-12-29 23:41:00|735.81|732.81|735.72|732.72|735.81|732.81|735.72|732.72|7
1609285270000|2020-12-29 23:41:10|735.73|732.73|735.45|732.45|735.74|732.74|735.45|732.45|23
1609285280000|2020-12-29 23:41:20|735.43|732.43|735.39|732.39|735.43|732.43|735.39|732.39|6
1609285290000|2020-12-29 23:41:30|735.38|732.38|735.32|732.32|735.4|732.4|735.32|732.32|8
1609285300000|2020-12-29 23:41:40|735.3|732.3|735.37|732.37|735.43|732.43|735.3|732.3|14
1609285310000|2020-12-29 23:41:50|735.36|732.36|735.18|732.18|735.38|732.38|735.18|732.18|16
1609285320000|2020-12-29 23:42:00|735.19|732.19|735.34|732.34|735.35|732.35|735.17|732.17|13
1609285330000|2020-12-29 23:42:10|735.33|732.33|735.2|732.2|735.34|732.34|735.18|732.18|15
1609285340000|2020-12-29 23:42:20|735.21|732.21|735.29|732.29|735.29|732.29|735.21|732.21|18
1609285350000|2020-12-29 23:42:30|735.28|732.28|735.18|732.18|735.28|732.28|735.18|732.18|5
1609285360000|2020-12-29 23:42:40|735.17|732.17|735.61|732.61|735.61|732.61|735.16|732.16|23
1609285370000|2020-12-29 23:42:50|735.59|732.59|735.6|732.6|735.62|732.62|735.58|732.58|12
1609285380000|2020-12-29 23:43:00|735.61|732.61|735.6|732.6|735.61|732.61|735.57|732.57|14
1609285390000|2020-12-29 23:43:10|735.61|732.61|735.63|732.63|735.63|732.63|735.61|732.61|6
1609285400000|2020-12-29 23:43:20|735.64|732.64|735.65|732.65|735.65|732.65|735.63|732.63|7
1609285410000|2020-12-29 23:43:30|735.64|732.64|735.7|732.7|735.7|732.7|735.64|732.64|11
1609285420000|2020-12-29 23:43:40|735.71|732.71|735.85|732.85|735.86|732.86|735.71|732.71|3
1609285430000|2020-12-29 23:43:50|735.9|732.9|735.88|732.88|735.91|732.91|735.84|732.84|11
1609285440000|2020-12-29 23:44:00|735.89|732.89|735.88|732.88|735.9|732.9|735.88|732.88|4
1609285450000|2020-12-29 23:44:10|735.87|732.87|735.9|732.9|735.91|732.91|735.87|732.87|11
1609285460000|2020-12-29 23:44:20|735.92|732.92|735.57|732.57|735.92|732.92|735.57|732.57|18
1609285470000|2020-12-29 23:44:30|735.56|732.56|735.71|732.71|735.73|732.73|735.54|732.54|23
1609285480000|2020-12-29 23:44:40|735.7|732.7|735.91|732.91|735.91|732.91|735.7|732.7|25
1609285490000|2020-12-29 23:44:50|735.9|732.9|735.93|732.93|735.93|732.93|735.85|732.85|9
1609285500000|2020-12-29 23:45:00|735.94|732.94|736.32|733.32|736.32|733.32|735.94|732.94|13
1609285510000|2020-12-29 23:45:10|736.34|733.34|736.3|733.3|736.34|733.34|736.27|733.27|17
1609285520000|2020-12-29 23:45:20|736.31|733.31|736.42|733.42|736.43|733.43|736.25|733.25|22
1609285530000|2020-12-29 23:45:30|736.4|733.4|736.4|733.4|736.41|733.41|736.36|733.36|15
1609285540000|2020-12-29 23:45:40|736.41|733.41|736.66|733.66|736.68|733.68|736.41|733.41|17
1609285550000|2020-12-29 23:45:50|736.7|733.7|736.8|733.8|736.81|733.81|736.7|733.7|16
1609285560000|2020-12-29 23:46:00|736.79|733.79|736.77|733.77|736.83|733.83|736.76|733.76|12
1609285570000|2020-12-29 23:46:10|736.78|733.78|736.77|733.77|736.78|733.78|736.77|733.77|2
1609285580000|2020-12-29 23:46:20|736.76|733.76|736.74|733.74|736.76|733.76|736.74|733.74|3
1609285590000|2020-12-29 23:46:30|736.73|733.73|736.68|733.68|736.73|733.73|736.68|733.68|16
1609285600000|2020-12-29 23:46:40|736.71|733.71|736.68|733.68|736.71|733.71|736.64|733.64|16
1609285610000|2020-12-29 23:46:50|736.66|733.66|736.59|733.59|736.68|733.68|736.52|733.52|14
1609285620000|2020-12-29 23:47:00|736.62|733.62|736.51|733.51|736.62|733.62|736.51|733.51|17
1609285630000|2020-12-29 23:47:10|736.52|733.52|736.46|733.46|736.55|733.55|736.45|733.45|15
1609285640000|2020-12-29 23:47:20|736.45|733.45|736.82|733.82|736.83|733.83|736.42|733.42|23
1609285650000|2020-12-29 23:47:30|736.79|733.79|736.68|733.68|736.82|733.82|736.66|733.66|17
1609285660000|2020-12-29 23:47:40|736.7|733.7|736.92|733.92|736.92|733.92|736.7|733.7|22
1609285670000|2020-12-29 23:47:50|736.94|733.94|737.19|734.19|737.19|734.19|736.94|733.94|22
1609285680000|2020-12-29 23:48:00|737.2|734.2|737.27|734.27|737.28|734.28|737.2|734.2|15
1609285690000|2020-12-29 23:48:10|737.3|734.3|737.47|734.47|737.47|734.47|737.3|734.3|16
1609285700000|2020-12-29 23:48:20|737.48|734.48|737.7|734.7|737.7|734.7|737.45|734.45|14
1609285710000|2020-12-29 23:48:30|737.67|734.67|737.74|734.74|737.74|734.74|737.67|734.67|9
1609285720000|2020-12-29 23:48:40|737.75|734.75|737.49|734.49|737.75|734.75|737.42|734.42|21
1609285730000|2020-12-29 23:48:50|737.5|734.5|737.59|734.59|737.68|734.68|737.49|734.49|22
1609285740000|2020-12-29 23:49:00|737.56|734.56|737.6|734.6|737.61|734.61|737.51|734.51|15
1609285750000|2020-12-29 23:49:10|737.61|734.61|737.6|734.6|737.64|734.64|737.54|734.54|14
1609285760000|2020-12-29 23:49:20|737.58|734.58|737.14|734.14|737.58|734.58|737.14|734.14|17
1609285770000|2020-12-29 23:49:30|737.19|734.19|737.3|734.3|737.34|734.34|737.02|734.02|27
1609285780000|2020-12-29 23:49:40|737.28|734.28|737.28|734.28|737.29|734.29|737.28|734.28|3
1609285790000|2020-12-29 23:49:50|737.3|734.3|737.07|734.07|737.3|734.3|737.07|734.07|16
1609285800000|2020-12-29 23:50:00|737.08|734.08|737.11|734.11|737.11|734.11|737.07|734.07|10
1609285810000|2020-12-29 23:50:10|737.08|734.08|737.08|734.08|737.08|734.08|736.93|733.93|28
1609285820000|2020-12-29 23:50:20|737.05|734.05|737.01|734.01|737.1|734.1|736.99|733.99|21
1609285830000|2020-12-29 23:50:30|736.99|733.99|736.85|733.85|736.99|733.99|736.84|733.84|22
1609285840000|2020-12-29 23:50:40|736.84|733.84|736.43|733.43|736.86|733.86|736.4|733.4|24
1609285850000|2020-12-29 23:50:50|736.42|733.42|736.39|733.39|736.44|733.44|736.35|733.35|15
1609285860000|2020-12-29 23:51:00|736.43|733.43|736.4|733.4|736.46|733.46|736.39|733.39|19
1609285870000|2020-12-29 23:51:10|736.41|733.41|736.65|733.65|736.71|733.71|736.38|733.38|24
1609285880000|2020-12-29 23:51:20|736.64|733.64|736.65|733.65|736.65|733.65|736.54|733.54|21
1609285890000|2020-12-29 23:51:30|736.67|733.67|736.62|733.62|736.69|733.69|736.61|733.61|18
1609285900000|2020-12-29 23:51:40|736.63|733.63|736.63|733.63|736.71|733.71|736.37|733.37|28
1609285910000|2020-12-29 23:51:50|736.62|733.62|736.66|733.66|736.71|733.71|736.62|733.62|12
1609285920000|2020-12-29 23:52:00|736.65|733.65|736.33|733.33|736.68|733.68|736.28|733.28|23
1609285930000|2020-12-29 23:52:10|736.32|733.32|736.44|733.44|736.44|733.44|736.29|733.29|24
1609285940000|2020-12-29 23:52:20|736.42|733.42|736.27|733.27|736.52|733.52|736.26|733.26|27
1609285950000|2020-12-29 23:52:30|736.26|733.26|735.92|732.92|736.28|733.28|735.92|732.92|31
1609285960000|2020-12-29 23:52:40|735.97|732.97|735.97|732.97|736.09|733.09|735.78|732.78|32
1609285970000|2020-12-29 23:52:50|736.01|733.01|735.71|732.71|736.01|733.01|735.68|732.68|31
1609285980000|2020-12-29 23:53:00|735.76|732.76|735.75|732.75|735.79|732.79|735.74|732.74|17
1609285990000|2020-12-29 23:53:10|735.71|732.71|735.48|732.48|735.75|732.75|735.48|732.48|27
1609286000000|2020-12-29 23:53:20|735.47|732.47|735.48|732.48|735.49|732.49|735.34|732.34|29
1609286010000|2020-12-29 23:53:30|735.49|732.49|735.63|732.63|735.73|732.73|735.46|732.46|23
1609286020000|2020-12-29 23:53:40|735.62|732.62|735.44|732.44|735.71|732.71|735.44|732.44|21
1609286030000|2020-12-29 23:53:50|735.42|732.42|735.35|732.35|735.42|732.42|735.32|732.32|23
1609286040000|2020-12-29 23:54:00|735.36|732.36|735.38|732.38|735.4|732.4|735.33|732.33|17
1609286050000|2020-12-29 23:54:10|735.37|732.37|735.43|732.43|735.43|732.43|735.37|732.37|11
1609286060000|2020-12-29 23:54:20|735.44|732.44|735.47|732.47|735.49|732.49|735.44|732.44|21
1609286070000|2020-12-29 23:54:30|735.42|732.42|735.37|732.37|735.42|732.42|735.35|732.35|24
1609286080000|2020-12-29 23:54:40|735.38|732.38|735.32|732.32|735.41|732.41|735.31|732.31|23
1609286090000|2020-12-29 23:54:50|735.33|732.33|735.41|732.41|735.45|732.45|735.33|732.33|25
1609286100000|2020-12-29 23:55:00|735.42|732.42|735.38|732.38|735.53|732.53|735.36|732.36|21
1609286110000|2020-12-29 23:55:10|735.37|732.37|735.24|732.24|735.39|732.39|735.24|732.24|16
1609286120000|2020-12-29 23:55:20|735.22|732.22|735.32|732.32|735.32|732.32|735.22|732.22|26
1609286130000|2020-12-29 23:55:30|735.31|732.31|735.36|732.36|735.37|732.37|735.29|732.29|24
1609286140000|2020-12-29 23:55:40|735.37|732.37|735.27|732.27|735.37|732.37|735.27|732.27|17
1609286150000|2020-12-29 23:55:50|735.26|732.26|735.17|732.17|735.27|732.27|735.16|732.16|15
1609286160000|2020-12-29 23:56:00|735.16|732.16|735.12|732.12|735.19|732.19|735.12|732.12|16
1609286170000|2020-12-29 23:56:10|735.13|732.13|735.1|732.1|735.13|732.13|735.09|732.09|19
1609286180000|2020-12-29 23:56:20|735.13|732.13|735.13|732.13|735.14|732.14|735.09|732.09|25
1609286190000|2020-12-29 23:56:30|735.14|732.14|734.73|731.73|735.14|732.14|734.73|731.73|29
1609286200000|2020-12-29 23:56:40|734.72|731.72|734.21|731.21|734.72|731.72|734.21|731.21|33
1609286210000|2020-12-29 23:56:50|734.18|731.18|734.18|731.18|734.2|731.2|734.06|731.06|27
1609286220000|2020-12-29 23:57:00|734.17|731.17|734.11|731.11|734.24|731.24|734.08|731.08|22
1609286230000|2020-12-29 23:57:10|734.15|731.15|734.2|731.2|734.24|731.24|734.07|731.07|27
1609286240000|2020-12-29 23:57:20|734.17|731.17|734.01|731.01|734.2|731.2|733.88|730.88|30
1609286250000|2020-12-29 23:57:30|734|731|733.94|730.94|734.07|731.07|733.94|730.94|26
1609286260000|2020-12-29 23:57:40|733.97|730.97|733.93|730.93|733.99|730.99|733.93|730.93|23
1609286270000|2020-12-29 23:57:50|733.94|730.94|734|731|734.02|731.02|733.91|730.91|24
1609286280000|2020-12-29 23:58:00|733.99|730.99|733.93|730.93|734.01|731.01|733.91|730.91|20
1609286290000|2020-12-29 23:58:10|733.94|730.94|733.88|730.88|733.95|730.95|733.88|730.88|20
1609286300000|2020-12-29 23:58:20|733.89|730.89|733.88|730.88|733.92|730.92|733.88|730.88|24
1609286310000|2020-12-29 23:58:30|733.87|730.87|733.81|730.81|733.88|730.88|733.79|730.79|16
1609286320000|2020-12-29 23:58:40|733.82|730.82|733.64|730.64|733.83|730.83|733.61|730.61|24
1609286330000|2020-12-29 23:58:50|733.63|730.63|733.46|730.46|733.72|730.72|733.32|730.32|22
1609286340000|2020-12-29 23:59:00|733.47|730.47|733.33|730.33|733.47|730.47|733.33|730.33|13
1609286350000|2020-12-29 23:59:10|733.32|730.32|733.22|730.22|733.32|730.32|733.18|730.18|17
1609286360000|2020-12-29 23:59:20|733.23|730.23|733.21|730.21|733.25|730.25|733.19|730.19|9
1609286370000|2020-12-29 23:59:30|733.22|730.22|733.05|730.05|733.23|730.23|733.05|730.05|26
1609286380000|2020-12-29 23:59:40|733.06|730.06|733.06|730.06|733.1|730.1|733.05|730.05|7
1609286390000|2020-12-29 23:59:50|733.05|730.05|733.26|730.26|733.3|730.3|733.03|730.03|20
1609286400000|2020-12-30 00:00:00|733.28|730.28|733.55|730.55|733.76|730.76|733.28|730.28|29
1609286410000|2020-12-30 00:00:10|733.59|730.59|733.92|730.92|733.92|730.92|733.55|730.55|26
1609286420000|2020-12-30 00:00:20|733.93|730.93|734.12|731.12|734.12|731.12|733.85|730.85|23
1609286430000|2020-12-30 00:00:30|734.07|731.07|735.22|732.22|735.22|732.22|733.97|730.97|26
1609286440000|2020-12-30 00:00:40|735.19|732.19|736.25|733.25|736.25|733.25|735.19|732.19|31
1609286450000|2020-12-30 00:00:50|736.23|733.23|736.17|733.17|736.24|733.24|736.17|733.17|24
1609286460000|2020-12-30 00:01:00|736.2|733.2|735.66|732.66|736.2|733.2|735.55|732.55|35
1609286470000|2020-12-30 00:01:10|735.65|732.65|735.11|732.11|735.65|732.65|734.85|731.85|33
1609286480000|2020-12-30 00:01:20|735.01|732.01|735.15|732.15|735.28|732.28|734.83|731.83|30
1609286490000|2020-12-30 00:01:30|735.18|732.18|734.81|731.81|735.18|732.18|734.64|731.64|35
1609286500000|2020-12-30 00:01:40|734.84|731.84|735.07|732.07|735.13|732.13|734.84|731.84|28
1609286510000|2020-12-30 00:01:50|735.08|732.08|735.09|732.09|735.13|732.13|735.05|732.05|23
1609286520000|2020-12-30 00:02:00|735.1|732.1|735.26|732.26|735.26|732.26|735.1|732.1|20
1609286530000|2020-12-30 00:02:10|735.25|732.25|735.34|732.34|735.34|732.34|735.24|732.24|24
1609286540000|2020-12-30 00:02:20|735.35|732.35|735.85|732.85|735.85|732.85|735.35|732.35|27
1609286550000|2020-12-30 00:02:30|735.84|732.84|735.75|732.75|735.84|732.84|735.68|732.68|20
1609286560000|2020-12-30 00:02:40|735.76|732.76|736.42|733.42|736.58|733.58|735.76|732.76|31
1609286570000|2020-12-30 00:02:50|736.41|733.41|736.41|733.41|736.68|733.68|736.35|733.35|34
1609286580000|2020-12-30 00:03:00|736.54|733.54|736.5|733.5|736.65|733.65|736.45|733.45|28
1609286590000|2020-12-30 00:03:10|736.51|733.51|736.27|733.27|736.66|733.66|736.14|733.14|32
1609286600000|2020-12-30 00:03:20|736.28|733.28|736.54|733.54|736.56|733.56|736.26|733.26|27
1609286610000|2020-12-30 00:03:30|736.47|733.47|736.27|733.27|736.5|733.5|736.25|733.25|31
1609286620000|2020-12-30 00:03:40|736.28|733.28|736.08|733.08|736.28|733.28|736.05|733.05|34
1609286630000|2020-12-30 00:03:50|736.11|733.11|735.83|732.83|736.11|733.11|735.81|732.81|14
1609286640000|2020-12-30 00:04:00|735.82|732.82|735.86|732.86|735.96|732.96|735.82|732.82|28
1609286650000|2020-12-30 00:04:10|735.83|732.83|735.95|732.95|735.98|732.98|735.83|732.83|26
1609286660000|2020-12-30 00:04:20|735.96|732.96|735.89|732.89|735.97|732.97|735.86|732.86|25
1609286670000|2020-12-30 00:04:30|735.91|732.91|735.8|732.8|735.91|732.91|735.78|732.78|25
1609286680000|2020-12-30 00:04:40|735.82|732.82|735.89|732.89|735.92|732.92|735.72|732.72|28
1609286690000|2020-12-30 00:04:50|735.92|732.92|735.77|732.77|735.95|732.95|735.74|732.74|24
1609286700000|2020-12-30 00:05:00|735.75|732.75|735.71|732.71|735.77|732.77|735.65|732.65|28
1609286710000|2020-12-30 00:05:10|735.65|732.65|735.47|732.47|735.71|732.71|735.46|732.46|24
1609286720000|2020-12-30 00:05:20|735.46|732.46|735.48|732.48|735.51|732.51|735.44|732.44|15
1609286730000|2020-12-30 00:05:30|735.43|732.43|734.74|731.74|735.48|732.48|734.72|731.72|27
1609286740000|2020-12-30 00:05:40|734.78|731.78|734.12|731.12|734.78|731.78|734.11|731.11|37
1609286750000|2020-12-30 00:05:50|734.11|731.11|734.21|731.21|734.21|731.21|733.94|730.94|34
1609286760000|2020-12-30 00:06:00|734.22|731.22|734.95|731.95|734.99|731.99|734.21|731.21|29
1609286770000|2020-12-30 00:06:10|734.94|731.94|735.72|732.72|735.74|732.74|734.93|731.93|31
1609286780000|2020-12-30 00:06:20|735.71|732.71|735.5|732.5|735.9|732.9|735.46|732.46|33
1609286790000|2020-12-30 00:06:30|735.53|732.53|735.24|732.24|735.53|732.53|735.24|732.24|30
1609286800000|2020-12-30 00:06:40|735.27|732.27|734.63|731.63|735.29|732.29|734.62|731.62|31
1609286810000|2020-12-30 00:06:50|734.64|731.64|734.61|731.61|734.94|731.94|734.59|731.59|27
1609286820000|2020-12-30 00:07:00|734.55|731.55|734.59|731.59|734.76|731.76|734.51|731.51|33
1609286830000|2020-12-30 00:07:10|734.6|731.6|734.3|731.3|734.6|731.6|734.26|731.26|21
1609286840000|2020-12-30 00:07:20|734.33|731.33|734.07|731.07|734.33|731.33|734.01|731.01|28
1609286850000|2020-12-30 00:07:30|734.06|731.06|733.95|730.95|734.06|731.06|733.89|730.89|27
1609286860000|2020-12-30 00:07:40|734|731|733.7|730.7|734|731|733.52|730.52|29
1609286870000|2020-12-30 00:07:50|733.68|730.68|733.9|730.9|733.9|730.9|733.56|730.56|31
1609286880000|2020-12-30 00:08:00|733.92|730.92|733.55|730.55|733.99|730.99|733.54|730.54|37
1609286890000|2020-12-30 00:08:10|733.48|730.48|733.45|730.45|733.56|730.56|733.18|730.18|31
1609286900000|2020-12-30 00:08:20|733.41|730.41|733.54|730.54|733.54|730.54|733.38|730.38|36
1609286910000|2020-12-30 00:08:30|733.55|730.55|733.68|730.68|733.7|730.7|733.54|730.54|25
1609286920000|2020-12-30 00:08:40|733.69|730.69|733.63|730.63|733.72|730.72|733.63|730.63|20
1609286930000|2020-12-30 00:08:50|733.61|730.61|733.59|730.59|733.67|730.67|733.59|730.59|17
1609286940000|2020-12-30 00:09:00|733.57|730.57|733.55|730.55|733.57|730.57|733.49|730.49|14
1609286950000|2020-12-30 00:09:10|733.56|730.56|734.01|731.01|734.01|731.01|733.55|730.55|22
1609286960000|2020-12-30 00:09:20|733.99|730.99|733.93|730.93|733.99|730.99|733.88|730.88|19
1609286970000|2020-12-30 00:09:30|733.92|730.92|734.12|731.12|734.13|731.13|733.91|730.91|26
1609286980000|2020-12-30 00:09:40|734.13|731.13|734.99|731.99|734.99|731.99|734.13|731.13|29
1609286990000|2020-12-30 00:09:50|734.98|731.98|735.06|732.06|735.08|732.08|734.97|731.97|26
1609287000000|2020-12-30 00:10:00|735.16|732.16|735.16|732.16|735.24|732.24|735.14|732.14|20
1609287010000|2020-12-30 00:10:10|735.12|732.12|735.34|732.34|735.37|732.37|735.12|732.12|28
1609287020000|2020-12-30 00:10:20|735.33|732.33|735.33|732.33|735.36|732.36|735.31|732.31|23
1609287030000|2020-12-30 00:10:30|735.32|732.32|735.33|732.33|735.36|732.36|735.31|732.31|18
1609287040000|2020-12-30 00:10:40|735.32|732.32|735.17|732.17|735.34|732.34|735.17|732.17|17
1609287050000|2020-12-30 00:10:50|735.19|732.19|735.23|732.23|735.36|732.36|735.18|732.18|30
1609287060000|2020-12-30 00:11:00|735.22|732.22|735.24|732.24|735.25|732.25|735.1|732.1|29
1609287070000|2020-12-30 00:11:10|735.23|732.23|735.25|732.25|735.25|732.25|735.22|732.22|24
1609287080000|2020-12-30 00:11:20|735.22|732.22|735.01|732.01|735.25|732.25|734.97|731.97|30
1609287090000|2020-12-30 00:11:30|735.03|732.03|734.66|731.66|735.04|732.04|734.6|731.6|25
1609287100000|2020-12-30 00:11:40|734.64|731.64|734.31|731.31|734.68|731.68|734.27|731.27|30
1609287110000|2020-12-30 00:11:50|734.33|731.33|733.95|730.95|734.33|731.33|733.91|730.91|31
1609287120000|2020-12-30 00:12:00|733.96|730.96|734.03|731.03|734.06|731.06|733.9|730.9|28
1609287130000|2020-12-30 00:12:10|733.96|730.96|733.58|730.58|733.96|730.96|733.57|730.57|30
1609287140000|2020-12-30 00:12:20|733.57|730.57|733.68|730.68|733.7|730.7|733.57|730.57|17
1609287150000|2020-12-30 00:12:30|733.69|730.69|733.72|730.72|733.92|730.92|733.69|730.69|27
1609287160000|2020-12-30 00:12:40|733.71|730.71|733.71|730.71|733.73|730.73|733.66|730.66|16
1609287170000|2020-12-30 00:12:50|733.72|730.72|733.78|730.78|733.79|730.79|733.71|730.71|18
1609287180000|2020-12-30 00:13:00|733.8|730.8|734.1|731.1|734.1|731.1|733.75|730.75|19
1609287190000|2020-12-30 00:13:10|734.11|731.11|734.15|731.15|734.29|731.29|734.08|731.08|21
1609287200000|2020-12-30 00:13:20|734.16|731.16|734.62|731.62|734.64|731.64|734.15|731.15|10
1609287210000|2020-12-30 00:13:30|734.45|731.45|734.66|731.66|734.66|731.66|734.33|731.33|30
1609287220000|2020-12-30 00:13:40|734.65|731.65|734.7|731.7|734.7|731.7|734.58|731.58|14
1609287230000|2020-12-30 00:13:50|734.69|731.69|734.87|731.87|734.9|731.9|734.68|731.68|17
1609287240000|2020-12-30 00:14:00|734.88|731.88|734.94|731.94|734.94|731.94|734.81|731.81|24
1609287250000|2020-12-30 00:14:10|734.95|731.95|734.92|731.92|734.95|731.95|734.83|731.83|24
1609287260000|2020-12-30 00:14:20|734.87|731.87|734.81|731.81|734.91|731.91|734.78|731.78|21
1609287270000|2020-12-30 00:14:30|734.83|731.83|734.69|731.69|734.83|731.83|734.64|731.64|22
1609287280000|2020-12-30 00:14:40|734.7|731.7|734.54|731.54|734.71|731.71|734.48|731.48|23
1609287290000|2020-12-30 00:14:50|734.56|731.56|734.75|731.75|734.78|731.78|734.56|731.56|27
1609287300000|2020-12-30 00:15:00|734.74|731.74|734.82|731.82|734.83|731.83|734.61|731.61|29
1609287310000|2020-12-30 00:15:10|734.85|731.85|735.37|732.37|735.39|732.39|734.84|731.84|29
1609287320000|2020-12-30 00:15:20|735.39|732.39|735.82|732.82|735.85|732.85|735.28|732.28|30
1609287330000|2020-12-30 00:15:30|735.85|732.85|736.06|733.06|736.1|733.1|735.85|732.85|29
1609287340000|2020-12-30 00:15:40|736.07|733.07|736.75|733.75|736.82|733.82|736.03|733.03|31
1609287350000|2020-12-30 00:15:50|736.72|733.72|737.29|734.29|737.29|734.29|736.51|733.51|33
1609287360000|2020-12-30 00:16:00|737.31|734.31|737.17|734.17|737.31|734.31|737.11|734.11|27
1609287370000|2020-12-30 00:16:10|737.26|734.26|737.39|734.39|737.41|734.41|737.22|734.22|27
1609287380000|2020-12-30 00:16:20|737.38|734.38|737.72|734.72|737.72|734.72|737.36|734.36|23
1609287390000|2020-12-30 00:16:30|737.7|734.7|737.93|734.93|737.97|734.97|737.68|734.68|18
1609287400000|2020-12-30 00:16:40|737.91|734.91|737.92|734.92|737.93|734.93|737.88|734.88|11
1609287410000|2020-12-30 00:16:50|737.93|734.93|737.88|734.88|737.94|734.94|737.86|734.86|12
1609287420000|2020-12-30 00:17:00|737.92|734.92|738.15|735.15|738.17|735.17|737.91|734.91|29
1609287430000|2020-12-30 00:17:10|738.16|735.16|738.14|735.14|738.16|735.16|738.08|735.08|25
1609287440000|2020-12-30 00:17:20|738.07|735.07|738.33|735.33|738.33|735.33|737.95|734.95|31
1609287450000|2020-12-30 00:17:30|738.34|735.34|738.31|735.31|738.34|735.34|738.27|735.27|19
1609287460000|2020-12-30 00:17:40|738.3|735.3|738.42|735.42|738.43|735.43|738.3|735.3|17
1609287470000|2020-12-30 00:17:50|738.43|735.43|739|736|739|736|738.43|735.43|21
1609287480000|2020-12-30 00:18:00|739.01|736.01|739.1|736.1|739.15|736.15|739.01|736.01|22
1609287490000|2020-12-30 00:18:10|739.09|736.09|739.36|736.36|739.42|736.42|739.05|736.05|34
1609287500000|2020-12-30 00:18:20|739.34|736.34|739.4|736.4|739.43|736.43|739.3|736.3|21
1609287510000|2020-12-30 00:18:30|739.41|736.41|739.06|736.06|739.45|736.45|738.99|735.99|29
1609287520000|2020-12-30 00:18:40|739.07|736.07|739.12|736.12|739.22|736.22|739.06|736.06|24
1609287530000|2020-12-30 00:18:50|739.1|736.1|739.28|736.28|739.33|736.33|739.1|736.1|24
1609287540000|2020-12-30 00:19:00|739.18|736.18|738.22|735.22|739.18|736.18|738.22|735.22|33
1609287550000|2020-12-30 00:19:10|738.21|735.21|738.72|735.72|738.72|735.72|738.21|735.21|31
1609287560000|2020-12-30 00:19:20|738.75|735.75|738.84|735.84|739.08|736.08|738.74|735.74|29
1609287570000|2020-12-30 00:19:30|738.82|735.82|738.98|735.98|738.99|735.99|738.81|735.81|26
1609287580000|2020-12-30 00:19:40|738.96|735.96|739.09|736.09|739.09|736.09|738.94|735.94|24
1609287590000|2020-12-30 00:19:50|739.1|736.1|739.05|736.05|739.22|736.22|739.02|736.02|22
1609287600000|2020-12-30 00:20:00|739.04|736.04|739.11|736.11|739.12|736.12|739.03|736.03|23
1609287610000|2020-12-30 00:20:10|739.12|736.12|739.56|736.56|739.56|736.56|739.11|736.11|20
1609287620000|2020-12-30 00:20:20|739.57|736.57|740.05|737.05|740.07|737.07|739.57|736.57|27
1609287630000|2020-12-30 00:20:30|739.93|736.93|739.92|736.92|740.03|737.03|739.79|736.79|30
1609287640000|2020-12-30 00:20:40|739.94|736.94|740.04|737.04|740.12|737.12|739.9|736.9|25
1609287650000|2020-12-30 00:20:50|740.29|737.29|740.95|737.95|740.96|737.96|740.29|737.29|28
1609287660000|2020-12-30 00:21:00|740.97|737.97|740.89|737.89|740.98|737.98|740.84|737.84|29
1609287670000|2020-12-30 00:21:10|740.83|737.83|740.62|737.62|740.83|737.83|740.5|737.5|29
1609287680000|2020-12-30 00:21:20|740.64|737.64|740.84|737.84|740.99|737.99|740.64|737.64|24
1609287690000|2020-12-30 00:21:30|740.8|737.8|740.6|737.6|740.8|737.8|740.6|737.6|14
1609287700000|2020-12-30 00:21:40|740.61|737.61|740.35|737.35|740.64|737.64|740.35|737.35|20
1609287710000|2020-12-30 00:21:50|740.34|737.34|740.59|737.59|740.6|737.6|740.28|737.28|25
1609287720000|2020-12-30 00:22:00|740.58|737.58|740.6|737.6|740.63|737.63|740.52|737.52|17
1609287730000|2020-12-30 00:22:10|740.59|737.59|740.22|737.22|740.59|737.59|740.21|737.21|19
1609287740000|2020-12-30 00:22:20|740.23|737.23|740.3|737.3|740.34|737.34|740.22|737.22|24
1609287750000|2020-12-30 00:22:30|740.29|737.29|740.35|737.35|740.38|737.38|740.29|737.29|31
1609287760000|2020-12-30 00:22:40|740.36|737.36|740.46|737.46|740.46|737.46|740.26|737.26|37
1609287770000|2020-12-30 00:22:50|740.45|737.45|740.64|737.64|740.64|737.64|740.45|737.45|14
1609287780000|2020-12-30 00:23:00|740.63|737.63|740.66|737.66|740.68|737.68|740.56|737.56|15
1609287790000|2020-12-30 00:23:10|740.68|737.68|740.67|737.67|740.75|737.75|740.62|737.62|16
1609287800000|2020-12-30 00:23:20|740.68|737.68|740.83|737.83|740.86|737.86|740.65|737.65|22
1609287810000|2020-12-30 00:23:30|740.84|737.84|740.85|737.85|740.85|737.85|740.79|737.79|21
1609287820000|2020-12-30 00:23:40|740.84|737.84|740.79|737.79|740.88|737.88|740.79|737.79|19
1609287830000|2020-12-30 00:23:50|740.8|737.8|740.65|737.65|740.8|737.8|740.59|737.59|22
1609287840000|2020-12-30 00:24:00|740.63|737.63|740.52|737.52|740.65|737.65|740.51|737.51|23
1609287850000|2020-12-30 00:24:10|740.49|737.49|740.45|737.45|740.52|737.52|740.4|737.4|20
1609287860000|2020-12-30 00:24:20|740.44|737.44|740.42|737.42|740.48|737.48|740.38|737.38|28
1609287870000|2020-12-30 00:24:30|740.34|737.34|740.11|737.11|740.34|737.34|740.08|737.08|26
1609287880000|2020-12-30 00:24:40|740.12|737.12|740.1|737.1|740.13|737.13|740.08|737.08|14
1609287890000|2020-12-30 00:24:50|740.12|737.12|740.1|737.1|740.14|737.14|740.08|737.08|17
1609287900000|2020-12-30 00:25:00|740.09|737.09|740.26|737.26|740.26|737.26|740.09|737.09|26
1609287910000|2020-12-30 00:25:10|740.27|737.27|741.01|738.01|741.01|738.01|740.22|737.22|29
1609287920000|2020-12-30 00:25:20|741.02|738.02|741.23|738.23|741.48|738.48|740.97|737.97|30
1609287930000|2020-12-30 00:25:30|741.24|738.24|740.92|737.92|741.29|738.29|740.71|737.71|34
1609287940000|2020-12-30 00:25:40|740.93|737.93|741.32|738.32|741.32|738.32|740.93|737.93|27
1609287950000|2020-12-30 00:25:50|741.31|738.31|741.23|738.23|741.32|738.32|741.12|738.12|27
1609287960000|2020-12-30 00:26:00|741.21|738.21|741.22|738.22|741.27|738.27|741.18|738.18|27
1609287970000|2020-12-30 00:26:10|741.21|738.21|741.25|738.25|741.25|738.25|741.21|738.21|19
1609287980000|2020-12-30 00:26:20|741.22|738.22|741.17|738.17|741.23|738.23|741.16|738.16|22
1609287990000|2020-12-30 00:26:30|741.18|738.18|741.29|738.29|741.3|738.3|741.17|738.17|16
1609288000000|2020-12-30 00:26:40|741.3|738.3|741.27|738.27|741.32|738.32|741.26|738.26|21
1609288010000|2020-12-30 00:26:50|741.26|738.26|741.32|738.32|741.32|738.32|741.1|738.1|13
1609288020000|2020-12-30 00:27:00|741.33|738.33|741.25|738.25|741.38|738.38|741.23|738.23|23
1609288030000|2020-12-30 00:27:10|741.23|738.23|740.92|737.92|741.23|738.23|740.92|737.92|18
1609288040000|2020-12-30 00:27:20|740.91|737.91|740.49|737.49|740.91|737.91|740.49|737.49|19
1609288050000|2020-12-30 00:27:30|740.5|737.5|740.52|737.52|740.73|737.73|740.49|737.49|24
1609288060000|2020-12-30 00:27:40|740.51|737.51|740.55|737.55|740.56|737.56|740.44|737.44|19
1609288070000|2020-12-30 00:27:50|740.54|737.54|740.53|737.53|740.63|737.63|740.52|737.52|19
1609288080000|2020-12-30 00:28:00|740.54|737.54|741.04|738.04|741.05|738.05|740.54|737.54|27
1609288090000|2020-12-30 00:28:10|741.06|738.06|741.17|738.17|741.27|738.27|741.05|738.05|22
1609288100000|2020-12-30 00:28:20|741.16|738.16|741.19|738.19|741.28|738.28|741.07|738.07|28
1609288110000|2020-12-30 00:28:30|741.21|738.21|741.44|738.44|741.49|738.49|741.21|738.21|22
1609288120000|2020-12-30 00:28:40|741.42|738.42|741.56|738.56|741.57|738.57|741.34|738.34|11
1609288130000|2020-12-30 00:28:50|741.57|738.57|741.88|738.88|741.88|738.88|741.53|738.53|20
1609288140000|2020-12-30 00:29:00|741.97|738.97|742.06|739.06|742.06|739.06|741.9|738.9|17
1609288150000|2020-12-30 00:29:10|742.11|739.11|742.43|739.43|742.43|739.43|742.07|739.07|12
1609288160000|2020-12-30 00:29:20|742.4|739.4|742.43|739.43|742.44|739.44|742.4|739.4|12
1609288170000|2020-12-30 00:29:30|742.44|739.44|742.66|739.66|742.66|739.66|742.43|739.43|17
1609288180000|2020-12-30 00:29:40|742.58|739.58|742.83|739.83|742.83|739.83|742.58|739.58|29
1609288190000|2020-12-30 00:29:50|742.85|739.85|742.71|739.71|742.85|739.85|742.67|739.67|27
1609288200000|2020-12-30 00:30:00|742.72|739.72|742.94|739.94|742.97|739.97|742.71|739.71|32
1609288210000|2020-12-30 00:30:10|743.14|740.14|742.91|739.91|743.19|740.19|742.77|739.77|29
1609288220000|2020-12-30 00:30:20|742.89|739.89|742.13|739.13|742.89|739.89|742.13|739.13|30
1609288230000|2020-12-30 00:30:30|742.15|739.15|742.07|739.07|742.15|739.15|742|739|28
1609288240000|2020-12-30 00:30:40|742.06|739.06|741.5|738.5|742.06|739.06|741.48|738.48|22
1609288250000|2020-12-30 00:30:50|741.55|738.55|741.32|738.32|741.62|738.62|741.27|738.27|31
1609288260000|2020-12-30 00:31:00|741.31|738.31|741.65|738.65|741.71|738.71|741.31|738.31|30
1609288270000|2020-12-30 00:31:10|741.64|738.64|742|739|742.03|739.03|741.6|738.6|24
1609288280000|2020-12-30 00:31:20|742.01|739.01|742.17|739.17|742.32|739.32|742.01|739.01|25
1609288290000|2020-12-30 00:31:30|742.16|739.16|742.05|739.05|742.22|739.22|742.05|739.05|26
1609288300000|2020-12-30 00:31:40|742.06|739.06|742.21|739.21|742.25|739.25|742.06|739.06|23
1609288310000|2020-12-30 00:31:50|742.19|739.19|742.22|739.22|742.27|739.27|742.19|739.19|14
1609288320000|2020-12-30 00:32:00|742.3|739.3|742.69|739.69|742.7|739.7|742.3|739.3|28
1609288330000|2020-12-30 00:32:10|742.7|739.7|742.88|739.88|742.94|739.94|742.62|739.62|19
1609288340000|2020-12-30 00:32:20|742.92|739.92|743.03|740.03|743.03|740.03|742.87|739.87|26
1609288350000|2020-12-30 00:32:30|743.04|740.04|743.57|740.57|743.58|740.58|742.96|739.96|18
1609288360000|2020-12-30 00:32:40|743.58|740.58|744.06|741.06|744.16|741.16|743.58|740.58|27
1609288370000|2020-12-30 00:32:50|744.11|741.11|743.88|740.88|744.45|741.45|743.72|740.72|35
1609288380000|2020-12-30 00:33:00|743.87|740.87|744.42|741.42|744.42|741.42|743.86|740.86|28
1609288390000|2020-12-30 00:33:10|744.45|741.45|744.64|741.64|744.65|741.65|744.45|741.45|21
1609288400000|2020-12-30 00:33:20|744.74|741.74|744.65|741.65|744.76|741.76|744.61|741.61|21
1609288410000|2020-12-30 00:33:30|744.58|741.58|744.42|741.42|744.64|741.64|744.42|741.42|20
1609288420000|2020-12-30 00:33:40|744.44|741.44|744.4|741.4|744.44|741.44|744.38|741.38|12
1609288430000|2020-12-30 00:33:50|744.41|741.41|744.17|741.17|744.41|741.41|744.16|741.16|12
1609288440000|2020-12-30 00:34:00|744.13|741.13|744.02|741.02|744.19|741.19|743.91|740.91|32
1609288450000|2020-12-30 00:34:10|744|741|743.28|740.28|744.03|741.03|743.27|740.27|31
1609288460000|2020-12-30 00:34:20|743.27|740.27|742.87|739.87|743.28|740.28|742.68|739.68|30
1609288470000|2020-12-30 00:34:30|742.86|739.86|743.04|740.04|743.04|740.04|742.78|739.78|28
1609288480000|2020-12-30 00:34:40|743.06|740.06|742.79|739.79|743.19|740.19|742.78|739.78|21
1609288490000|2020-12-30 00:34:50|742.78|739.78|742.7|739.7|742.79|739.79|742.6|739.6|21
1609288500000|2020-12-30 00:35:00|742.68|739.68|743.18|740.18|743.18|740.18|742.66|739.66|26
1609288510000|2020-12-30 00:35:10|743.17|740.17|743.72|740.72|743.75|740.75|743.16|740.16|30
1609288520000|2020-12-30 00:35:20|743.71|740.71|743.43|740.43|743.71|740.71|743.43|740.43|23
1609288530000|2020-12-30 00:35:30|743.45|740.45|743.74|740.74|743.74|740.74|743.32|740.32|28
1609288540000|2020-12-30 00:35:40|743.64|740.64|743.69|740.69|743.75|740.75|743.52|740.52|31
1609288550000|2020-12-30 00:35:50|743.74|740.74|743.19|740.19|743.93|740.93|743.19|740.19|31
1609288560000|2020-12-30 00:36:00|743.18|740.18|743.17|740.17|743.23|740.23|742.78|739.78|28
1609288570000|2020-12-30 00:36:10|743.25|740.25|743.2|740.2|743.69|740.69|743.2|740.2|34
1609288580000|2020-12-30 00:36:20|743.21|740.21|743.13|740.13|743.21|740.21|743.1|740.1|21
1609288590000|2020-12-30 00:36:30|743.09|740.09|742.76|739.76|743.1|740.1|742.72|739.72|18
1609288600000|2020-12-30 00:36:40|742.75|739.75|742.25|739.25|742.75|739.75|742.23|739.23|25
1609288610000|2020-12-30 00:36:50|742.23|739.23|742.15|739.15|742.37|739.37|741.85|738.85|31
1609288620000|2020-12-30 00:37:00|742.13|739.13|741.88|738.88|742.14|739.14|741.86|738.86|19
1609288630000|2020-12-30 00:37:10|741.91|738.91|741.76|738.76|741.91|738.91|741.76|738.76|17
1609288640000|2020-12-30 00:37:20|741.78|738.78|741.71|738.71|741.8|738.8|741.58|738.58|18
1609288650000|2020-12-30 00:37:30|741.72|738.72|741.53|738.53|741.76|738.76|741.51|738.51|25
1609288660000|2020-12-30 00:37:40|741.49|738.49|741.43|738.43|741.53|738.53|741.42|738.42|20
1609288670000|2020-12-30 00:37:50|741.42|738.42|741.51|738.51|741.58|738.58|741.39|738.39|24
1609288680000|2020-12-30 00:38:00|741.5|738.5|741.77|738.77|741.77|738.77|741.43|738.43|24
1609288690000|2020-12-30 00:38:10|741.82|738.82|742.17|739.17|742.17|739.17|741.82|738.82|28
1609288700000|2020-12-30 00:38:20|742.18|739.18|742.35|739.35|742.36|739.36|742.18|739.18|19
1609288710000|2020-12-30 00:38:30|742.36|739.36|741.99|738.99|742.36|739.36|741.99|738.99|20
1609288720000|2020-12-30 00:38:40|741.97|738.97|741.95|738.95|742.02|739.02|741.93|738.93|15
1609288730000|2020-12-30 00:38:50|741.96|738.96|741.91|738.91|742.08|739.08|741.9|738.9|28
1609288740000|2020-12-30 00:39:00|741.92|738.92|741.94|738.94|741.94|738.94|741.76|738.76|24
1609288750000|2020-12-30 00:39:10|741.97|738.97|742.17|739.17|742.19|739.19|741.97|738.97|23
1609288760000|2020-12-30 00:39:20|742.23|739.23|742.4|739.4|742.47|739.47|742.22|739.22|22
1609288770000|2020-12-30 00:39:30|742.38|739.38|741.81|738.81|742.39|739.39|741.78|738.78|24
1609288780000|2020-12-30 00:39:40|741.87|738.87|742.04|739.04|742.1|739.1|741.79|738.79|25
1609288790000|2020-12-30 00:39:50|742.05|739.05|742.06|739.06|742.1|739.1|742.02|739.02|26
1609288800000|2020-12-30 00:40:00|742.05|739.05|741.97|738.97|742.06|739.06|741.96|738.96|21
1609288810000|2020-12-30 00:40:10|741.98|738.98|741.85|738.85|741.98|738.98|741.82|738.82|27
1609288820000|2020-12-30 00:40:20|741.83|738.83|741.91|738.91|741.94|738.94|741.81|738.81|26
1609288830000|2020-12-30 00:40:30|741.93|738.93|742.05|739.05|742.05|739.05|741.93|738.93|18
1609288840000|2020-12-30 00:40:40|742.04|739.04|741.67|738.67|742.04|739.04|741.64|738.64|28
1609288850000|2020-12-30 00:40:50|741.68|738.68|741.69|738.69|741.77|738.77|741.66|738.66|19
1609288860000|2020-12-30 00:41:00|741.67|738.67|741.83|738.83|741.91|738.91|741.67|738.67|27
1609288870000|2020-12-30 00:41:10|741.85|738.85|741.84|738.84|741.85|738.85|741.8|738.8|24
1609288880000|2020-12-30 00:41:20|741.83|738.83|741.85|738.85|741.87|738.87|741.81|738.81|19
1609288890000|2020-12-30 00:41:30|741.86|738.86|741.84|738.84|741.88|738.88|741.84|738.84|13
1609288900000|2020-12-30 00:41:40|741.85|738.85|741.84|738.84|741.86|738.86|741.8|738.8|22
1609288910000|2020-12-30 00:41:50|741.83|738.83|741.91|738.91|742|739|741.83|738.83|26
1609288920000|2020-12-30 00:42:00|741.93|738.93|742.56|739.56|742.57|739.57|741.93|738.93|31
1609288930000|2020-12-30 00:42:10|742.52|739.52|742.7|739.7|742.78|739.78|742.52|739.52|30
1609288940000|2020-12-30 00:42:20|742.75|739.75|743.28|740.28|743.29|740.29|742.75|739.75|28
1609288950000|2020-12-30 00:42:30|743.29|740.29|743.81|740.81|743.81|740.81|743.27|740.27|32
1609288960000|2020-12-30 00:42:40|743.83|740.83|743.9|740.9|743.95|740.95|743.79|740.79|27
1609288970000|2020-12-30 00:42:50|743.83|740.83|743.78|740.78|743.91|740.91|743.78|740.78|30
1609288980000|2020-12-30 00:43:00|743.74|740.74|743.43|740.43|743.74|740.74|743.1|740.1|34
1609288990000|2020-12-30 00:43:10|743.44|740.44|743.14|740.14|743.55|740.55|743.14|740.14|35
1609289000000|2020-12-30 00:43:20|743.15|740.15|743.19|740.19|743.2|740.2|743.08|740.08|31
1609289010000|2020-12-30 00:43:30|743.18|740.18|743.06|740.06|743.2|740.2|743.03|740.03|30
1609289020000|2020-12-30 00:43:40|743.03|740.03|742.67|739.67|743.06|740.06|742.67|739.67|25
1609289030000|2020-12-30 00:43:50|742.75|739.75|742.76|739.76|742.89|739.89|742.66|739.66|30
1609289040000|2020-12-30 00:44:00|742.86|739.86|742.88|739.88|742.95|739.95|742.62|739.62|31
1609289050000|2020-12-30 00:44:10|743.04|740.04|743.53|740.53|743.58|740.58|743.03|740.03|28
1609289060000|2020-12-30 00:44:20|743.54|740.54|743.55|740.55|743.59|740.59|743.5|740.5|27
1609289070000|2020-12-30 00:44:30|743.56|740.56|743.54|740.54|743.65|740.65|743.53|740.53|28
1609289080000|2020-12-30 00:44:40|743.56|740.56|743.31|740.31|743.6|740.6|743.29|740.29|26
1609289090000|2020-12-30 00:44:50|743.36|740.36|743.81|740.81|743.85|740.85|743.36|740.36|36
1609289100000|2020-12-30 00:45:00|743.8|740.8|744.17|741.17|744.24|741.24|743.8|740.8|25
1609289110000|2020-12-30 00:45:10|744.22|741.22|744.43|741.43|744.43|741.43|744.16|741.16|19
1609289120000|2020-12-30 00:45:20|744.44|741.44|744.69|741.69|744.76|741.76|744.43|741.43|33
1609289130000|2020-12-30 00:45:30|744.98|741.98|745.01|742.01|745.02|742.02|744.98|741.98|20
1609289140000|2020-12-30 00:45:40|745.04|742.04|744.7|741.7|745.04|742.04|744.7|741.7|23
1609289150000|2020-12-30 00:45:50|744.66|741.66|744.5|741.5|744.66|741.66|744.4|741.4|27
1609289160000|2020-12-30 00:46:00|744.51|741.51|744.9|741.9|744.9|741.9|744.47|741.47|31
1609289170000|2020-12-30 00:46:10|744.92|741.92|745.07|742.07|745.07|742.07|744.92|741.92|20
1609289180000|2020-12-30 00:46:20|745.06|742.06|745.33|742.33|745.33|742.33|745.06|742.06|20
1609289190000|2020-12-30 00:46:30|745.41|742.41|745.45|742.45|745.53|742.53|745.41|742.41|28
1609289200000|2020-12-30 00:46:40|745.43|742.43|745.6|742.6|745.63|742.63|745.43|742.43|23
1609289210000|2020-12-30 00:46:50|745.61|742.61|745.47|742.47|745.61|742.61|745.47|742.47|15
1609289220000|2020-12-30 00:47:00|745.43|742.43|745.3|742.3|745.46|742.46|745.22|742.22|23
1609289230000|2020-12-30 00:47:10|745.32|742.32|745.43|742.43|745.51|742.51|745.27|742.27|22
1609289240000|2020-12-30 00:47:20|745.44|742.44|745.75|742.75|745.77|742.77|745.38|742.38|30
1609289250000|2020-12-30 00:47:30|745.76|742.76|745.91|742.91|745.92|742.92|745.74|742.74|19
1609289260000|2020-12-30 00:47:40|745.92|742.92|746.31|743.31|746.33|743.33|745.92|742.92|27
1609289270000|2020-12-30 00:47:50|746.32|743.32|746.4|743.4|746.44|743.44|746.32|743.32|16
1609289280000|2020-12-30 00:48:00|746.43|743.43|746.38|743.38|746.52|743.52|746.38|743.38|21
1609289290000|2020-12-30 00:48:10|746.39|743.39|746.46|743.46|746.46|743.46|746.39|743.39|13
1609289300000|2020-12-30 00:48:20|746.48|743.48|746.77|743.77|746.8|743.8|746.44|743.44|28
1609289310000|2020-12-30 00:48:30|746.74|743.74|747.08|744.08|747.1|744.1|746.7|743.7|29
1609289320000|2020-12-30 00:48:40|746.99|743.99|747.15|744.15|747.19|744.19|746.94|743.94|26
1609289330000|2020-12-30 00:48:50|747.16|744.16|747.39|744.39|747.52|744.52|747.16|744.16|15
1609289340000|2020-12-30 00:49:00|747.42|744.42|747.36|744.36|747.77|744.77|747.3|744.3|26
1609289350000|2020-12-30 00:49:10|747.3|744.3|747.26|744.26|747.79|744.79|747.1|744.1|26
1609289360000|2020-12-30 00:49:20|747.28|744.28|747.27|744.27|747.44|744.44|747.22|744.22|29
1609289370000|2020-12-30 00:49:30|747.26|744.26|747.26|744.26|747.34|744.34|747.17|744.17|30
1609289380000|2020-12-30 00:49:40|747.29|744.29|747.85|744.85|747.85|744.85|747.28|744.28|31
1609289390000|2020-12-30 00:49:50|747.89|744.89|747.34|744.34|747.94|744.94|747.32|744.32|29
1609289400000|2020-12-30 00:50:00|747.33|744.33|747.2|744.2|747.33|744.33|746.81|743.81|31
1609289410000|2020-12-30 00:50:10|747.21|744.21|746.69|743.69|747.27|744.27|746.65|743.65|31
1609289420000|2020-12-30 00:50:20|746.67|743.67|746.73|743.73|746.92|743.92|746.64|743.64|29
1609289430000|2020-12-30 00:50:30|746.7|743.7|746.71|743.71|746.77|743.77|746.67|743.67|23
1609289440000|2020-12-30 00:50:40|746.7|743.7|746.69|743.69|746.77|743.77|746.64|743.64|18
1609289450000|2020-12-30 00:50:50|746.72|743.72|746.03|743.03|746.72|743.72|745.99|742.99|30
1609289460000|2020-12-30 00:51:00|746.04|743.04|745.95|742.95|746.07|743.07|745.81|742.81|26
1609289470000|2020-12-30 00:51:10|745.93|742.93|745.93|742.93|746.08|743.08|745.84|742.84|33
1609289480000|2020-12-30 00:51:20|745.9|742.9|744.85|741.85|745.91|742.91|744.85|741.85|32
1609289490000|2020-12-30 00:51:30|744.83|741.83|744.82|741.82|745.12|742.12|744.42|741.42|35
1609289500000|2020-12-30 00:51:40|744.79|741.79|744.96|741.96|745.25|742.25|744.72|741.72|35
1609289510000|2020-12-30 00:51:50|744.98|741.98|744.4|741.4|744.98|741.98|744.31|741.31|29
1609289520000|2020-12-30 00:52:00|744.38|741.38|745.15|742.15|745.23|742.23|744.32|741.32|31
1609289530000|2020-12-30 00:52:10|745.16|742.16|745.39|742.39|745.49|742.49|745.16|742.16|34
1609289540000|2020-12-30 00:52:20|745.32|742.32|745.39|742.39|745.39|742.39|745.1|742.1|32
1609289550000|2020-12-30 00:52:30|745.38|742.38|745.39|742.39|745.44|742.44|745.35|742.35|17
1609289560000|2020-12-30 00:52:40|745.38|742.38|745.51|742.51|745.62|742.62|745.38|742.38|24
1609289570000|2020-12-30 00:52:50|745.56|742.56|745.45|742.45|745.56|742.56|745.41|742.41|32
1609289580000|2020-12-30 00:53:00|745.49|742.49|746.04|743.04|746.09|743.09|745.45|742.45|25
1609289590000|2020-12-30 00:53:10|746.03|743.03|745.7|742.7|746.08|743.08|745.67|742.67|33
1609289600000|2020-12-30 00:53:20|745.67|742.67|745.62|742.62|745.67|742.67|745.43|742.43|26
1609289610000|2020-12-30 00:53:30|745.65|742.65|745.65|742.65|745.9|742.9|745.65|742.65|32
1609289620000|2020-12-30 00:53:40|745.67|742.67|745.84|742.84|745.84|742.84|745.58|742.58|32
1609289630000|2020-12-30 00:53:50|745.86|742.86|745.7|742.7|745.92|742.92|745.6|742.6|30
1609289640000|2020-12-30 00:54:00|745.71|742.71|745.94|742.94|745.97|742.97|745.65|742.65|25
1609289650000|2020-12-30 00:54:10|745.97|742.97|745.88|742.88|746.01|743.01|745.85|742.85|26
1609289660000|2020-12-30 00:54:20|745.92|742.92|745.8|742.8|745.97|742.97|745.69|742.69|30
1609289670000|2020-12-30 00:54:30|745.82|742.82|745.25|742.25|745.82|742.82|745.21|742.21|34
1609289680000|2020-12-30 00:54:40|745.22|742.22|745.67|742.67|745.69|742.69|745.17|742.17|33
1609289690000|2020-12-30 00:54:50|745.68|742.68|745.68|742.68|745.75|742.75|745.61|742.61|31
1609289700000|2020-12-30 00:55:00|745.75|742.75|745.34|742.34|745.75|742.75|745.33|742.33|35
1609289710000|2020-12-30 00:55:10|745.33|742.33|744.94|741.94|745.37|742.37|744.93|741.93|26
1609289720000|2020-12-30 00:55:20|744.96|741.96|744.42|741.42|745.02|742.02|744.42|741.42|27
1609289730000|2020-12-30 00:55:30|744.41|741.41|743.37|740.37|744.47|741.47|743.37|740.37|31
1609289740000|2020-12-30 00:55:40|743.25|740.25|742.99|739.99|743.25|740.25|742.94|739.94|34
1609289750000|2020-12-30 00:55:50|742.94|739.94|743.33|740.33|743.34|740.34|742.82|739.82|26
1609289760000|2020-12-30 00:56:00|743.42|740.42|743.98|740.98|744.16|741.16|743.42|740.42|31
1609289770000|2020-12-30 00:56:10|744|741|743.82|740.82|744.07|741.07|743.72|740.72|32
1609289780000|2020-12-30 00:56:20|743.79|740.79|743.59|740.59|743.99|740.99|743.55|740.55|33
1609289790000|2020-12-30 00:56:30|743.61|740.61|743.4|740.4|743.63|740.63|743.37|740.37|29
1609289800000|2020-12-30 00:56:40|743.39|740.39|743.22|740.22|743.53|740.53|743.22|740.22|26
1609289810000|2020-12-30 00:56:50|743.21|740.21|742.78|739.78|743.21|740.21|742.76|739.76|30
1609289820000|2020-12-30 00:57:00|742.75|739.75|742.77|739.77|742.79|739.79|742.69|739.69|26
1609289830000|2020-12-30 00:57:10|742.79|739.79|742.21|739.21|742.87|739.87|742.21|739.21|30
1609289840000|2020-12-30 00:57:20|742.09|739.09|742.19|739.19|742.29|739.29|742.05|739.05|34
1609289850000|2020-12-30 00:57:30|742.18|739.18|742.39|739.39|742.44|739.44|742.15|739.15|27
1609289860000|2020-12-30 00:57:40|742.37|739.37|742.19|739.19|742.37|739.37|742.12|739.12|32
1609289870000|2020-12-30 00:57:50|742.17|739.17|742.43|739.43|742.43|739.43|742.06|739.06|31
1609289880000|2020-12-30 00:58:00|742.44|739.44|742.49|739.49|742.49|739.49|742.41|739.41|18
1609289890000|2020-12-30 00:58:10|742.48|739.48|742.34|739.34|742.49|739.49|742.33|739.33|20
1609289900000|2020-12-30 00:58:20|742.43|739.43|742.61|739.61|742.71|739.71|742.33|739.33|27
1609289910000|2020-12-30 00:58:30|742.62|739.62|742.7|739.7|742.72|739.72|742.61|739.61|25
1609289920000|2020-12-30 00:58:40|742.76|739.76|742.61|739.61|742.81|739.81|742.6|739.6|23
1609289930000|2020-12-30 00:58:50|742.65|739.65|742.86|739.86|742.92|739.92|742.65|739.65|27
1609289940000|2020-12-30 00:59:00|742.83|739.83|743.07|740.07|743.09|740.09|742.83|739.83|30
1609289950000|2020-12-30 00:59:10|743.06|740.06|742.8|739.8|743.09|740.09|742.8|739.8|23
1609289960000|2020-12-30 00:59:20|742.77|739.77|742.7|739.7|742.89|739.89|742.68|739.68|29
1609289970000|2020-12-30 00:59:30|742.76|739.76|742.71|739.71|742.82|739.82|742.65|739.65|29
1609289980000|2020-12-30 00:59:40|742.7|739.7|742.79|739.79|742.82|739.82|742.55|739.55|31
1609289990000|2020-12-30 00:59:50|742.81|739.81|742.75|739.75|742.81|739.81|742.66|739.66|32
1609290000000|2020-12-30 01:00:00|742.71|739.71|742.13|739.13|742.74|739.74|742.12|739.12|30
1609290010000|2020-12-30 01:00:10|742.12|739.12|741.52|738.52|742.12|739.12|741.47|738.47|35
1609290020000|2020-12-30 01:00:20|741.54|738.54|740.67|737.67|741.54|738.54|740.23|737.23|32
1609290030000|2020-12-30 01:00:30|740.64|737.64|739.85|736.85|740.64|737.64|739.63|736.63|37
1609290040000|2020-12-30 01:00:40|740.01|737.01|740.01|737.01|740.13|737.13|739.51|736.51|36
1609290050000|2020-12-30 01:00:50|739.97|736.97|739.84|736.84|740.08|737.08|739.84|736.84|31
1609290060000|2020-12-30 01:01:00|739.86|736.86|739.38|736.38|739.86|736.86|739.33|736.33|34
1609290070000|2020-12-30 01:01:10|739.41|736.41|739.19|736.19|739.41|736.41|738.98|735.98|32
1609290080000|2020-12-30 01:01:20|739.23|736.23|739.07|736.07|739.42|736.42|739.03|736.03|34
1609290090000|2020-12-30 01:01:30|739.08|736.08|739.19|736.19|739.25|736.25|739.08|736.08|22
1609290100000|2020-12-30 01:01:40|739.17|736.17|739.3|736.3|739.38|736.38|739.17|736.17|30
1609290110000|2020-12-30 01:01:50|739.34|736.34|739.64|736.64|739.93|736.93|739.34|736.34|30
1609290120000|2020-12-30 01:02:00|739.57|736.57|739.88|736.88|739.88|736.88|739.57|736.57|24
1609290130000|2020-12-30 01:02:10|739.89|736.89|740.4|737.4|740.43|737.43|739.88|736.88|29
1609290140000|2020-12-30 01:02:20|740.41|737.41|740.49|737.49|740.61|737.61|740.37|737.37|20
1609290150000|2020-12-30 01:02:30|740.5|737.5|740.56|737.56|740.58|737.58|740.4|737.4|22
1609290160000|2020-12-30 01:02:40|740.58|737.58|740.56|737.56|740.62|737.62|740.53|737.53|26
1609290170000|2020-12-30 01:02:50|740.57|737.57|740.69|737.69|740.69|737.69|740.54|737.54|14
1609290180000|2020-12-30 01:03:00|740.67|737.67|740.72|737.72|740.73|737.73|740.64|737.64|10
1609290190000|2020-12-30 01:03:10|740.7|737.7|740.46|737.46|740.74|737.74|740.38|737.38|20
1609290200000|2020-12-30 01:03:20|740.39|737.39|740.55|737.55|740.65|737.65|740.39|737.39|34
1609290210000|2020-12-30 01:03:30|740.52|737.52|740.79|737.79|740.79|737.79|740.48|737.48|27
1609290220000|2020-12-30 01:03:40|740.78|737.78|740.8|737.8|740.88|737.88|740.78|737.78|14
1609290230000|2020-12-30 01:03:50|740.79|737.79|741.12|738.12|741.12|738.12|740.79|737.79|17
1609290240000|2020-12-30 01:04:00|741.13|738.13|741.41|738.41|741.52|738.52|741.13|738.13|23
1609290250000|2020-12-30 01:04:10|741.4|738.4|741.34|738.34|741.4|738.4|741.22|738.22|24
1609290260000|2020-12-30 01:04:20|741.32|738.32|741.48|738.48|741.48|738.48|741.22|738.22|28
1609290270000|2020-12-30 01:04:30|741.45|738.45|741.43|738.43|741.5|738.5|741.29|738.29|25
1609290280000|2020-12-30 01:04:40|741.44|738.44|742.07|739.07|742.07|739.07|741.44|738.44|17
1609290290000|2020-12-30 01:04:50|742.15|739.15|742.04|739.04|742.24|739.24|742.04|739.04|28
1609290300000|2020-12-30 01:05:00|742.06|739.06|741.51|738.51|742.07|739.07|741.51|738.51|28
1609290310000|2020-12-30 01:05:10|741.5|738.5|741.24|738.24|741.57|738.57|741.23|738.23|30
1609290320000|2020-12-30 01:05:20|741.25|738.25|741.28|738.28|741.39|738.39|741.22|738.22|25
1609290330000|2020-12-30 01:05:30|741.3|738.3|741.24|738.24|741.3|738.3|740.97|737.97|32
1609290340000|2020-12-30 01:05:40|741.22|738.22|741.21|738.21|741.22|738.22|741.11|738.11|26
1609290350000|2020-12-30 01:05:50|741.2|738.2|741.13|738.13|741.22|738.22|741.12|738.12|27
1609290360000|2020-12-30 01:06:00|741.11|738.11|741.11|738.11|741.13|738.13|741.07|738.07|18
1609290370000|2020-12-30 01:06:10|741.1|738.1|740.92|737.92|741.1|738.1|740.85|737.85|26
1609290380000|2020-12-30 01:06:20|740.85|737.85|741.14|738.14|741.16|738.16|740.84|737.84|22
1609290390000|2020-12-30 01:06:30|741.23|738.23|741.44|738.44|741.46|738.46|741.14|738.14|22
1609290400000|2020-12-30 01:06:40|741.46|738.46|741.6|738.6|741.6|738.6|741.38|738.38|27
1609290410000|2020-12-30 01:06:50|741.68|738.68|741.67|738.67|741.76|738.76|741.61|738.61|24
1609290420000|2020-12-30 01:07:00|741.68|738.68|742.37|739.37|742.45|739.45|741.68|738.68|23
1609290430000|2020-12-30 01:07:10|742.44|739.44|742.46|739.46|742.49|739.49|742.38|739.38|33
1609290440000|2020-12-30 01:07:20|742.81|739.81|742.58|739.58|742.81|739.81|742.51|739.51|29
1609290450000|2020-12-30 01:07:30|742.59|739.59|742.88|739.88|742.91|739.91|742.58|739.58|33
1609290460000|2020-12-30 01:07:40|742.9|739.9|742.92|739.92|742.97|739.97|742.86|739.86|34
1609290470000|2020-12-30 01:07:50|742.91|739.91|743.09|740.09|743.1|740.1|742.87|739.87|32
1609290480000|2020-12-30 01:08:00|743.17|740.17|743.22|740.22|743.22|740.22|743.1|740.1|22
1609290490000|2020-12-30 01:08:10|743.18|740.18|743.18|740.18|743.22|740.22|743.16|740.16|23
1609290500000|2020-12-30 01:08:20|743.17|740.17|743.69|740.69|743.79|740.79|743.17|740.17|27
1609290510000|2020-12-30 01:08:30|743.72|740.72|743.45|740.45|743.79|740.79|743.42|740.42|19
1609290520000|2020-12-30 01:08:40|743.47|740.47|743.7|740.7|743.7|740.7|743.46|740.46|22
1609290530000|2020-12-30 01:08:50|743.69|740.69|743.72|740.72|743.73|740.73|743.63|740.63|32
1609290540000|2020-12-30 01:09:00|743.73|740.73|743.97|740.97|744.1|741.1|743.7|740.7|24
1609290550000|2020-12-30 01:09:10|743.95|740.95|744.08|741.08|744.1|741.1|743.9|740.9|29
1609290560000|2020-12-30 01:09:20|744.06|741.06|743.89|740.89|744.13|741.13|743.89|740.89|28
1609290570000|2020-12-30 01:09:30|743.88|740.88|743.63|740.63|743.89|740.89|743.59|740.59|27
1609290580000|2020-12-30 01:09:40|743.61|740.61|743.48|740.48|743.61|740.61|743.48|740.48|19
1609290590000|2020-12-30 01:09:50|743.46|740.46|743.46|740.46|743.53|740.53|743.43|740.43|24
1609290600000|2020-12-30 01:10:00|743.47|740.47|744.11|741.11|744.11|741.11|743.44|740.44|30
1609290610000|2020-12-30 01:10:10|744.08|741.08|744.08|741.08|744.16|741.16|744.05|741.05|26
1609290620000|2020-12-30 01:10:20|744.11|741.11|744.22|741.22|744.46|741.46|744.11|741.11|30
1609290630000|2020-12-30 01:10:30|744.27|741.27|744.42|741.42|744.58|741.58|744.22|741.22|31
1609290640000|2020-12-30 01:10:40|744.44|741.44|744.53|741.53|744.54|741.54|744.33|741.33|16
1609290650000|2020-12-30 01:10:50|744.54|741.54|744.71|741.71|744.71|741.71|744.52|741.52|15
1609290660000|2020-12-30 01:11:00|744.75|741.75|744.89|741.89|744.89|741.89|744.73|741.73|18
1609290670000|2020-12-30 01:11:10|744.87|741.87|745.29|742.29|745.36|742.36|744.87|741.87|33
1609290680000|2020-12-30 01:11:20|745.3|742.3|745.12|742.12|745.44|742.44|745.09|742.09|28
1609290690000|2020-12-30 01:11:30|745.23|742.23|744.88|741.88|745.31|742.31|744.88|741.88|31
1609290700000|2020-12-30 01:11:40|744.92|741.92|744.74|741.74|745.04|742.04|744.74|741.74|26
1609290710000|2020-12-30 01:11:50|744.68|741.68|744.55|741.55|744.94|741.94|744.51|741.51|32
1609290720000|2020-12-30 01:12:00|744.7|741.7|744.29|741.29|744.7|741.7|744.03|741.03|34
1609290730000|2020-12-30 01:12:10|744.3|741.3|743.61|740.61|744.3|741.3|743.55|740.55|31
1609290740000|2020-12-30 01:12:20|743.58|740.58|743.46|740.46|743.58|740.58|743.42|740.42|16
1609290750000|2020-12-30 01:12:30|743.48|740.48|743.35|740.35|743.48|740.48|743.31|740.31|19
1609290760000|2020-12-30 01:12:40|743.33|740.33|742.9|739.9|743.34|740.34|742.9|739.9|30
1609290770000|2020-12-30 01:12:50|742.87|739.87|742.68|739.68|742.87|739.87|742.68|739.68|11
1609290780000|2020-12-30 01:13:00|742.62|739.62|743.06|740.06|743.06|740.06|742.46|739.46|29
1609290790000|2020-12-30 01:13:10|743.17|740.17|743.03|740.03|743.33|740.33|743.03|740.03|33
1609290800000|2020-12-30 01:13:20|743.02|740.02|743|740|743.02|740.02|742.76|739.76|34
1609290810000|2020-12-30 01:13:30|743.01|740.01|742.9|739.9|743.03|740.03|742.88|739.88|32
1609290820000|2020-12-30 01:13:40|742.88|739.88|742.68|739.68|742.89|739.89|742.68|739.68|23
1609290830000|2020-12-30 01:13:50|742.67|739.67|742.45|739.45|742.69|739.69|742.43|739.43|29
1609290840000|2020-12-30 01:14:00|742.41|739.41|741.9|738.9|742.43|739.43|741.76|738.76|28
1609290850000|2020-12-30 01:14:10|741.71|738.71|741.75|738.75|741.9|738.9|741.56|738.56|18
1609290860000|2020-12-30 01:14:20|741.77|738.77|741.92|738.92|742|739|741.74|738.74|24
1609290870000|2020-12-30 01:14:30|741.78|738.78|741.63|738.63|741.88|738.88|741.53|738.53|23
1609290880000|2020-12-30 01:14:40|741.62|738.62|741.44|738.44|741.64|738.64|741.44|738.44|23
1609290890000|2020-12-30 01:14:50|741.43|738.43|741.43|738.43|741.45|738.45|741.41|738.41|23
1609290900000|2020-12-30 01:15:00|741.46|738.46|741.95|738.95|741.96|738.96|741.45|738.45|28
1609290910000|2020-12-30 01:15:10|741.93|738.93|741.65|738.65|741.94|738.94|741.63|738.63|23
1609290920000|2020-12-30 01:15:20|741.68|738.68|741.81|738.81|741.81|738.81|741.62|738.62|22
1609290930000|2020-12-30 01:15:30|741.82|738.82|742.14|739.14|742.14|739.14|741.81|738.81|25
1609290940000|2020-12-30 01:15:40|742.12|739.12|742.15|739.15|742.22|739.22|742.12|739.12|23
1609290950000|2020-12-30 01:15:50|742.14|739.14|742.58|739.58|742.58|739.58|742.13|739.13|21
1609290960000|2020-12-30 01:16:00|742.57|739.57|742.32|739.32|742.64|739.64|742.32|739.32|31
1609290970000|2020-12-30 01:16:10|742.36|739.36|742.19|739.19|742.44|739.44|742.1|739.1|28
1609290980000|2020-12-30 01:16:20|742.2|739.2|742.04|739.04|742.2|739.2|742.02|739.02|23
1609290990000|2020-12-30 01:16:30|742.05|739.05|741.87|738.87|742.13|739.13|741.87|738.87|23
1609291000000|2020-12-30 01:16:40|741.88|738.88|741.72|738.72|741.88|738.88|741.72|738.72|23
1609291010000|2020-12-30 01:16:50|741.71|738.71|741.84|738.84|741.84|738.84|741.59|738.59|23
1609291020000|2020-12-30 01:17:00|741.79|738.79|741.58|738.58|741.79|738.79|741.53|738.53|26
1609291030000|2020-12-30 01:17:10|741.56|738.56|741.41|738.41|741.69|738.69|741.4|738.4|30
1609291040000|2020-12-30 01:17:20|741.38|738.38|741.17|738.17|741.39|738.39|741.13|738.13|27
1609291050000|2020-12-30 01:17:30|741.16|738.16|740.92|737.92|741.19|738.19|740.92|737.92|23
1609291060000|2020-12-30 01:17:40|740.95|737.95|740.98|737.98|741.04|738.04|740.91|737.91|17
1609291070000|2020-12-30 01:17:50|741.02|738.02|740.94|737.94|741.02|738.02|740.9|737.9|16
1609291080000|2020-12-30 01:18:00|740.97|737.97|740.8|737.8|740.97|737.97|740.8|737.8|18
1609291090000|2020-12-30 01:18:10|740.85|737.85|740.9|737.9|740.97|737.97|740.76|737.76|30
1609291100000|2020-12-30 01:18:20|740.95|737.95|741.14|738.14|741.15|738.15|740.92|737.92|23
1609291110000|2020-12-30 01:18:30|741.15|738.15|741.05|738.05|741.15|738.15|741.04|738.04|17
1609291120000|2020-12-30 01:18:40|741.04|738.04|740.95|737.95|741.05|738.05|740.9|737.9|24
1609291130000|2020-12-30 01:18:50|740.96|737.96|740.92|737.92|740.96|737.96|740.92|737.92|10
1609291140000|2020-12-30 01:19:00|740.91|737.91|740.7|737.7|740.94|737.94|740.69|737.69|20
1609291150000|2020-12-30 01:19:10|740.71|737.71|740.42|737.42|740.71|737.71|740.36|737.36|28
1609291160000|2020-12-30 01:19:20|740.39|737.39|740.45|737.45|740.45|737.45|740.36|737.36|19
1609291170000|2020-12-30 01:19:30|740.39|737.39|740.09|737.09|740.39|737.39|740.01|737.01|22
1609291180000|2020-12-30 01:19:40|740.08|737.08|740.05|737.05|740.09|737.09|740.01|737.01|25
1609291190000|2020-12-30 01:19:50|740.04|737.04|740.01|737.01|740.07|737.07|739.98|736.98|25
1609291200000|2020-12-30 01:20:00|740.04|737.04|740.45|737.45|740.45|737.45|740.03|737.03|28
1609291210000|2020-12-30 01:20:10|740.43|737.43|740.3|737.3|740.52|737.52|740.3|737.3|23
1609291220000|2020-12-30 01:20:20|740.35|737.35|740.69|737.69|740.71|737.71|740.34|737.34|32
1609291230000|2020-12-30 01:20:30|740.68|737.68|740.95|737.95|740.95|737.95|740.68|737.68|19
1609291240000|2020-12-30 01:20:40|740.96|737.96|741.14|738.14|741.14|738.14|740.96|737.96|21
1609291250000|2020-12-30 01:20:50|741.15|738.15|741.05|738.05|741.15|738.15|741.03|738.03|16
1609291260000|2020-12-30 01:21:00|741.08|738.08|740.79|737.79|741.17|738.17|740.78|737.78|27
1609291270000|2020-12-30 01:21:10|740.81|737.81|740.68|737.68|740.82|737.82|740.66|737.66|21
1609291280000|2020-12-30 01:21:20|740.6|737.6|741.11|738.11|741.11|738.11|740.49|737.49|33
1609291290000|2020-12-30 01:21:30|741.09|738.09|740.99|737.99|741.18|738.18|740.96|737.96|24
1609291300000|2020-12-30 01:21:40|740.98|737.98|740.74|737.74|740.99|737.99|740.74|737.74|26
1609291310000|2020-12-30 01:21:50|740.76|737.76|740.57|737.57|740.76|737.76|740.47|737.47|26
1609291320000|2020-12-30 01:22:00|740.58|737.58|740.68|737.68|740.68|737.68|740.56|737.56|23
1609291330000|2020-12-30 01:22:10|740.66|737.66|740.82|737.82|740.87|737.87|740.66|737.66|30
1609291340000|2020-12-30 01:22:20|740.83|737.83|740.47|737.47|740.87|737.87|740.45|737.45|30
1609291350000|2020-12-30 01:22:30|740.45|737.45|740.53|737.53|740.56|737.56|740.36|737.36|27
1609291360000|2020-12-30 01:22:40|740.54|737.54|740.68|737.68|740.71|737.71|740.51|737.51|21
1609291370000|2020-12-30 01:22:50|740.65|737.65|740.93|737.93|740.93|737.93|740.65|737.65|30
1609291380000|2020-12-30 01:23:00|740.91|737.91|741.01|738.01|741.01|738.01|740.89|737.89|24
1609291390000|2020-12-30 01:23:10|741|738|740.95|737.95|741|738|740.95|737.95|19
1609291400000|2020-12-30 01:23:20|740.96|737.96|740.9|737.9|741.03|738.03|740.88|737.88|17
1609291410000|2020-12-30 01:23:30|740.91|737.91|741.03|738.03|741.05|738.05|740.86|737.86|17
1609291420000|2020-12-30 01:23:40|741|738|741.01|738.01|741.03|738.03|740.87|737.87|30
1609291430000|2020-12-30 01:23:50|741.05|738.05|740.89|737.89|741.07|738.07|740.89|737.89|24
1609291440000|2020-12-30 01:24:00|740.88|737.88|740.84|737.84|740.96|737.96|740.82|737.82|30
1609291450000|2020-12-30 01:24:10|740.82|737.82|740.83|737.83|740.89|737.89|740.76|737.76|31
1609291460000|2020-12-30 01:24:20|740.77|737.77|740.75|737.75|740.79|737.79|740.69|737.69|27
1609291470000|2020-12-30 01:24:30|740.73|737.73|740.59|737.59|740.81|737.81|740.58|737.58|21
1609291480000|2020-12-30 01:24:40|740.6|737.6|740.31|737.31|740.63|737.63|740.28|737.28|30
1609291490000|2020-12-30 01:24:50|740.34|737.34|741.03|738.03|741.08|738.08|740.32|737.32|29
1609291500000|2020-12-30 01:25:00|741.05|738.05|740.83|737.83|741.05|738.05|740.83|737.83|26
1609291510000|2020-12-30 01:25:10|740.82|737.82|740.71|737.71|740.84|737.84|740.54|737.54|31
1609291520000|2020-12-30 01:25:20|740.7|737.7|740.65|737.65|740.75|737.75|740.59|737.59|24
1609291530000|2020-12-30 01:25:30|740.64|737.64|740.41|737.41|740.64|737.64|740.41|737.41|24
1609291540000|2020-12-30 01:25:40|740.39|737.39|740.41|737.41|740.41|737.41|740.36|737.36|18
1609291550000|2020-12-30 01:25:50|740.39|737.39|740.67|737.67|740.67|737.67|740.39|737.39|29
1609291560000|2020-12-30 01:26:00|740.66|737.66|740.61|737.61|740.72|737.72|740.55|737.55|31
1609291570000|2020-12-30 01:26:10|740.57|737.57|740.29|737.29|740.58|737.58|740.27|737.27|22
1609291580000|2020-12-30 01:26:20|740.27|737.27|740.28|737.28|740.32|737.32|740.27|737.27|12
1609291590000|2020-12-30 01:26:30|740.27|737.27|740.17|737.17|740.27|737.27|740.1|737.1|21
1609291600000|2020-12-30 01:26:40|740.16|737.16|740.15|737.15|740.17|737.17|740.13|737.13|12
1609291610000|2020-12-30 01:26:50|740.16|737.16|740.59|737.59|740.59|737.59|740.16|737.16|23
1609291620000|2020-12-30 01:27:00|740.57|737.57|740.54|737.54|740.57|737.57|740.51|737.51|19
1609291630000|2020-12-30 01:27:10|740.55|737.55|740.69|737.69|740.71|737.71|740.53|737.53|19
1609291640000|2020-12-30 01:27:20|740.7|737.7|740.59|737.59|740.74|737.74|740.56|737.56|27
1609291650000|2020-12-30 01:27:30|740.58|737.58|740.66|737.66|740.67|737.67|740.58|737.58|19
1609291660000|2020-12-30 01:27:40|740.7|737.7|740.48|737.48|740.72|737.72|740.43|737.43|26
1609291670000|2020-12-30 01:27:50|740.46|737.46|740.47|737.47|740.5|737.5|740.42|737.42|18
1609291680000|2020-12-30 01:28:00|740.48|737.48|740.62|737.62|740.66|737.66|740.48|737.48|17
1609291690000|2020-12-30 01:28:10|740.63|737.63|740.37|737.37|740.63|737.63|740.34|737.34|24
1609291700000|2020-12-30 01:28:20|740.36|737.36|740.37|737.37|740.38|737.38|740.35|737.35|13
1609291710000|2020-12-30 01:28:30|740.36|737.36|740.37|737.37|740.43|737.43|740.29|737.29|30
1609291720000|2020-12-30 01:28:40|740.41|737.41|740.42|737.42|740.43|737.43|740.34|737.34|11
1609291730000|2020-12-30 01:28:50|740.39|737.39|740.34|737.34|740.41|737.41|740.33|737.33|12
1609291740000|2020-12-30 01:29:00|740.37|737.37|740.34|737.34|740.42|737.42|740.33|737.33|16
1609291750000|2020-12-30 01:29:10|740.32|737.32|739.91|736.91|740.34|737.34|739.88|736.88|30
1609291760000|2020-12-30 01:29:20|739.89|736.89|739.07|736.07|739.9|736.9|739.04|736.04|35
1609291770000|2020-12-30 01:29:30|739.09|736.09|739.11|736.11|739.13|736.13|738.91|735.91|29
1609291780000|2020-12-30 01:29:40|739.14|736.14|738.87|735.87|739.14|736.14|738.76|735.76|35
1609291790000|2020-12-30 01:29:50|738.84|735.84|739.34|736.34|739.34|736.34|738.84|735.84|27
1609291800000|2020-12-30 01:30:00|739.33|736.33|739.39|736.39|739.39|736.39|739.27|736.27|26
1609291810000|2020-12-30 01:30:10|739.47|736.47|739.49|736.49|739.64|736.64|739.47|736.47|32
1609291820000|2020-12-30 01:30:20|739.53|736.53|739.94|736.94|739.99|736.99|739.51|736.51|31
1609291830000|2020-12-30 01:30:30|739.95|736.95|740.12|737.12|740.12|737.12|739.95|736.95|23
1609291840000|2020-12-30 01:30:40|740.11|737.11|740.16|737.16|740.19|737.19|740.11|737.11|24
1609291850000|2020-12-30 01:30:50|740.18|737.18|740.44|737.44|740.47|737.47|740.15|737.15|24
1609291860000|2020-12-30 01:31:00|740.45|737.45|740.48|737.48|740.51|737.51|740.45|737.45|17
1609291870000|2020-12-30 01:31:10|740.49|737.49|740.58|737.58|740.62|737.62|740.46|737.46|29
1609291880000|2020-12-30 01:31:20|740.63|737.63|740.65|737.65|740.73|737.73|740.57|737.57|22
1609291890000|2020-12-30 01:31:30|740.66|737.66|740.79|737.79|740.8|737.8|740.66|737.66|13
1609291900000|2020-12-30 01:31:40|740.8|737.8|740.64|737.64|740.8|737.8|740.52|737.52|10
1609291910000|2020-12-30 01:31:50|740.65|737.65|740.67|737.67|740.7|737.7|740.59|737.59|16
1609291920000|2020-12-30 01:32:00|740.62|737.62|740.65|737.65|740.66|737.66|740.5|737.5|21
1609291930000|2020-12-30 01:32:10|740.62|737.62|740.63|737.63|740.67|737.67|740.59|737.59|23
1609291940000|2020-12-30 01:32:20|740.62|737.62|740.47|737.47|740.66|737.66|740.47|737.47|15
1609291950000|2020-12-30 01:32:30|740.41|737.41|740.14|737.14|740.41|737.41|740.09|737.09|25
1609291960000|2020-12-30 01:32:40|740.1|737.1|739.98|736.98|740.1|737.1|739.95|736.95|32
1609291970000|2020-12-30 01:32:50|739.99|736.99|740.25|737.25|740.27|737.27|739.98|736.98|27
1609291980000|2020-12-30 01:33:00|740.26|737.26|739.79|736.79|740.26|737.26|739.74|736.74|29
1609291990000|2020-12-30 01:33:10|739.72|736.72|739.59|736.59|739.73|736.73|739.49|736.49|33
1609292000000|2020-12-30 01:33:20|739.57|736.57|739.61|736.61|739.62|736.62|739.54|736.54|28
1609292010000|2020-12-30 01:33:30|739.62|736.62|739.15|736.15|739.62|736.62|739.11|736.11|28
1609292020000|2020-12-30 01:33:40|739.16|736.16|739|736|739.23|736.23|739|736|32
1609292030000|2020-12-30 01:33:50|738.99|735.99|738.89|735.89|738.99|735.99|738.61|735.61|33
1609292040000|2020-12-30 01:34:00|738.87|735.87|738.76|735.76|738.96|735.96|738.7|735.7|27
1609292050000|2020-12-30 01:34:10|738.77|735.77|738.19|735.19|738.89|735.89|738.13|735.13|23
1609292060000|2020-12-30 01:34:20|738.17|735.17|737.15|734.15|738.27|735.27|737.09|734.09|31
1609292070000|2020-12-30 01:34:30|737.14|734.14|736.53|733.53|737.14|734.14|736.28|733.28|33
1609292080000|2020-12-30 01:34:40|736.57|733.57|736.82|733.82|736.82|733.82|736.42|733.42|28
1609292090000|2020-12-30 01:34:50|736.78|733.78|736.79|733.79|737.02|734.02|736.7|733.7|30
1609292100000|2020-12-30 01:35:00|736.77|733.77|736.91|733.91|736.98|733.98|736.73|733.73|26
1609292110000|2020-12-30 01:35:10|736.92|733.92|736.87|733.87|737.13|734.13|736.72|733.72|31
1609292120000|2020-12-30 01:35:20|736.88|733.88|736.79|733.79|736.96|733.96|736.76|733.76|31
1609292130000|2020-12-30 01:35:30|736.78|733.78|736.78|733.78|736.81|733.81|736.71|733.71|28
1609292140000|2020-12-30 01:35:40|736.85|733.85|736.92|733.92|736.92|733.92|736.79|733.79|28
1609292150000|2020-12-30 01:35:50|736.89|733.89|737.06|734.06|737.28|734.28|736.88|733.88|30
1609292160000|2020-12-30 01:36:00|737.07|734.07|737.44|734.44|737.5|734.5|737.04|734.04|32
1609292170000|2020-12-30 01:36:10|737.42|734.42|737.57|734.57|737.57|734.57|737.4|734.4|19
1609292180000|2020-12-30 01:36:20|737.59|734.59|738.1|735.1|738.1|735.1|737.58|734.58|22
1609292190000|2020-12-30 01:36:30|738.2|735.2|738.25|735.25|738.32|735.32|738.14|735.14|27
1609292200000|2020-12-30 01:36:40|738.24|735.24|738.74|735.74|738.74|735.74|738.24|735.24|28
1609292210000|2020-12-30 01:36:50|738.7|735.7|738.82|735.82|739.05|736.05|738.7|735.7|32
1609292220000|2020-12-30 01:37:00|738.83|735.83|739.23|736.23|739.23|736.23|738.82|735.82|30
1609292230000|2020-12-30 01:37:10|739.22|736.22|738.77|735.77|739.23|736.23|738.74|735.74|35
1609292240000|2020-12-30 01:37:20|738.82|735.82|738.94|735.94|738.99|735.99|738.77|735.77|27
1609292250000|2020-12-30 01:37:30|738.95|735.95|738.96|735.96|738.98|735.98|738.92|735.92|21
1609292260000|2020-12-30 01:37:40|738.97|735.97|739|736|739.02|736.02|738.95|735.95|16
1609292270000|2020-12-30 01:37:50|739.01|736.01|739.34|736.34|739.35|736.35|739.01|736.01|22
1609292280000|2020-12-30 01:38:00|739.33|736.33|739.07|736.07|739.34|736.34|739.06|736.06|26
1609292290000|2020-12-30 01:38:10|739.06|736.06|738.61|735.61|739.07|736.07|738.55|735.55|30
1609292300000|2020-12-30 01:38:20|738.63|735.63|738.92|735.92|738.94|735.94|738.61|735.61|26
1609292310000|2020-12-30 01:38:30|738.91|735.91|739.19|736.19|739.21|736.21|738.83|735.83|20
1609292320000|2020-12-30 01:38:40|739.14|736.14|739.09|736.09|739.18|736.18|739.09|736.09|18
1609292330000|2020-12-30 01:38:50|739.1|736.1|739.03|736.03|739.15|736.15|739.02|736.02|22
1609292340000|2020-12-30 01:39:00|739.02|736.02|738.61|735.61|739.02|736.02|738.31|735.31|28
1609292350000|2020-12-30 01:39:10|738.66|735.66|738.68|735.68|738.69|735.69|738.64|735.64|16
1609292360000|2020-12-30 01:39:20|738.67|735.67|738.66|735.66|738.67|735.67|738.65|735.65|8
1609292370000|2020-12-30 01:39:30|738.62|735.62|738.39|735.39|738.62|735.62|738.27|735.27|25
1609292380000|2020-12-30 01:39:40|738.43|735.43|738.61|735.61|738.61|735.61|738.4|735.4|18
1609292390000|2020-12-30 01:39:50|738.64|735.64|738.45|735.45|738.65|735.65|738.45|735.45|18
1609292400000|2020-12-30 01:40:00|738.44|735.44|738.54|735.54|738.56|735.56|738.43|735.43|20
1609292410000|2020-12-30 01:40:10|738.53|735.53|738.39|735.39|738.54|735.54|738.12|735.12|32
1609292420000|2020-12-30 01:40:20|738.4|735.4|738.55|735.55|738.57|735.57|738.4|735.4|15
1609292430000|2020-12-30 01:40:30|738.56|735.56|738.59|735.59|738.59|735.59|738.54|735.54|14
1609292440000|2020-12-30 01:40:40|738.63|735.63|738.83|735.83|738.83|735.83|738.63|735.63|17
1609292450000|2020-12-30 01:40:50|738.82|735.82|739|736|739.02|736.02|738.82|735.82|20
1609292460000|2020-12-30 01:41:00|739.01|736.01|738.86|735.86|739.03|736.03|738.85|735.85|19
1609292470000|2020-12-30 01:41:10|738.85|735.85|738.78|735.78|738.92|735.92|738.78|735.78|20
1609292480000|2020-12-30 01:41:20|738.82|735.82|738.95|735.95|738.96|735.96|738.69|735.69|25
1609292490000|2020-12-30 01:41:30|738.98|735.98|739.09|736.09|739.09|736.09|738.98|735.98|19
1609292500000|2020-12-30 01:41:40|739.08|736.08|739.2|736.2|739.2|736.2|739.07|736.07|20
1609292510000|2020-12-30 01:41:50|739.19|736.19|739.23|736.23|739.24|736.24|739.17|736.17|23
1609292520000|2020-12-30 01:42:00|739.21|736.21|739.74|736.74|739.93|736.93|739.2|736.2|28
1609292530000|2020-12-30 01:42:10|739.73|736.73|740.1|737.1|740.1|737.1|739.73|736.73|18
1609292540000|2020-12-30 01:42:20|740.09|737.09|740.24|737.24|740.24|737.24|740.07|737.07|23
1609292550000|2020-12-30 01:42:30|740.25|737.25|740.33|737.33|740.41|737.41|740.23|737.23|21
1609292560000|2020-12-30 01:42:40|740.35|737.35|739.9|736.9|740.36|737.36|739.8|736.8|28
1609292570000|2020-12-30 01:42:50|739.89|736.89|740.12|737.12|740.13|737.13|739.89|736.89|30
1609292580000|2020-12-30 01:43:00|740.1|737.1|740.31|737.31|740.31|737.31|740.1|737.1|21
1609292590000|2020-12-30 01:43:10|740.3|737.3|740.51|737.51|740.53|737.53|740.3|737.3|21
1609292600000|2020-12-30 01:43:20|740.49|737.49|740.38|737.38|740.52|737.52|740.38|737.38|22
1609292610000|2020-12-30 01:43:30|740.39|737.39|739.8|736.8|740.4|737.4|739.77|736.77|28
1609292620000|2020-12-30 01:43:40|739.81|736.81|740.06|737.06|740.06|737.06|739.79|736.79|23
1609292630000|2020-12-30 01:43:50|740.03|737.03|740.19|737.19|740.25|737.25|740.01|737.01|28
1609292640000|2020-12-30 01:44:00|740.13|737.13|740.17|737.17|740.22|737.22|740.13|737.13|17
1609292650000|2020-12-30 01:44:10|740.18|737.18|740.05|737.05|740.18|737.18|739.99|736.99|21
1609292660000|2020-12-30 01:44:20|740.04|737.04|740.14|737.14|740.19|737.19|740.03|737.03|18
1609292670000|2020-12-30 01:44:30|740.13|737.13|740.03|737.03|740.13|737.13|739.98|736.98|16
1609292680000|2020-12-30 01:44:40|740|737|740.02|737.02|740.05|737.05|739.99|736.99|12
1609292690000|2020-12-30 01:44:50|740.03|737.03|739.7|736.7|740.03|737.03|739.7|736.7|23
1609292700000|2020-12-30 01:45:00|739.68|736.68|739.68|736.68|739.82|736.82|739.67|736.67|24
1609292710000|2020-12-30 01:45:10|739.67|736.67|739.92|736.92|739.93|736.93|739.59|736.59|28
1609292720000|2020-12-30 01:45:20|739.91|736.91|739.74|736.74|739.91|736.91|739.71|736.71|25
1609292730000|2020-12-30 01:45:30|739.73|736.73|739.51|736.51|739.73|736.73|739.51|736.51|25
1609292740000|2020-12-30 01:45:40|739.52|736.52|739.5|736.5|739.56|736.56|739.46|736.46|21
1609292750000|2020-12-30 01:45:50|739.51|736.51|739.44|736.44|739.52|736.52|739.44|736.44|11
1609292760000|2020-12-30 01:46:00|739.45|736.45|739.15|736.15|739.46|736.46|739.15|736.15|17
1609292770000|2020-12-30 01:46:10|739.2|736.2|739.36|736.36|739.36|736.36|739.1|736.1|27
1609292780000|2020-12-30 01:46:20|739.32|736.32|739.46|736.46|739.46|736.46|739.32|736.32|18
1609292790000|2020-12-30 01:46:30|739.49|736.49|739.56|736.56|739.57|736.57|739.49|736.49|15
1609292800000|2020-12-30 01:46:40|739.57|736.57|739.65|736.65|739.65|736.65|739.57|736.57|19
1609292810000|2020-12-30 01:46:50|739.66|736.66|739.39|736.39|739.66|736.66|739.35|736.35|24
1609292820000|2020-12-30 01:47:00|739.36|736.36|739.19|736.19|739.41|736.41|739.19|736.19|24
1609292830000|2020-12-30 01:47:10|739.2|736.2|739.03|736.03|739.2|736.2|739.03|736.03|18
1609292840000|2020-12-30 01:47:20|739.09|736.09|739.18|736.18|739.21|736.21|739.07|736.07|14
1609292850000|2020-12-30 01:47:30|739.16|736.16|739.18|736.18|739.19|736.19|739.16|736.16|7
1609292860000|2020-12-30 01:47:40|739.22|736.22|739.18|736.18|739.22|736.22|739.15|736.15|15
1609292870000|2020-12-30 01:47:50|739.16|736.16|739.14|736.14|739.18|736.18|739.14|736.14|5
1609292880000|2020-12-30 01:48:00|739.15|736.15|739.19|736.19|739.19|736.19|739.12|736.12|13
1609292890000|2020-12-30 01:48:10|739.18|736.18|739.31|736.31|739.43|736.43|739.18|736.18|19
1609292900000|2020-12-30 01:48:20|739.3|736.3|739.19|736.19|739.3|736.3|739.17|736.17|21
1609292910000|2020-12-30 01:48:30|739.17|736.17|739|736|739.17|736.17|739|736|16
1609292920000|2020-12-30 01:48:40|739.01|736.01|739.01|736.01|739.03|736.03|738.95|735.95|17
1609292930000|2020-12-30 01:48:50|739.03|736.03|739.07|736.07|739.07|736.07|738.9|735.9|15
1609292940000|2020-12-30 01:49:00|739.06|736.06|739.08|736.08|739.14|736.14|739.06|736.06|9
1609292950000|2020-12-30 01:49:10|739.06|736.06|738.78|735.78|739.06|736.06|738.78|735.78|16
1609292960000|2020-12-30 01:49:20|738.8|735.8|738.83|735.83|738.83|735.83|738.73|735.73|16
1609292970000|2020-12-30 01:49:30|738.75|735.75|738.83|735.83|738.87|735.87|738.75|735.75|17
1609292980000|2020-12-30 01:49:40|738.91|735.91|739.22|736.22|739.23|736.23|738.91|735.91|12
1609292990000|2020-12-30 01:49:50|739.2|736.2|739.18|736.18|739.2|736.2|739.16|736.16|4
1609293000000|2020-12-30 01:50:00|739.17|736.17|738.96|735.96|739.17|736.17|738.95|735.95|23
1609293010000|2020-12-30 01:50:10|738.97|735.97|739.11|736.11|739.11|736.11|738.96|735.96|20
1609293020000|2020-12-30 01:50:20|739.12|736.12|739.14|736.14|739.17|736.17|739.11|736.11|19
1609293030000|2020-12-30 01:50:30|739.15|736.15|739.14|736.14|739.15|736.15|739.1|736.1|18
1609293040000|2020-12-30 01:50:40|739.15|736.15|739.17|736.17|739.18|736.18|739.14|736.14|13
1609293050000|2020-12-30 01:50:50|739.13|736.13|739.03|736.03|739.17|736.17|738.98|735.98|19
1609293060000|2020-12-30 01:51:00|739.02|736.02|738.88|735.88|739.02|736.02|738.88|735.88|20
1609293070000|2020-12-30 01:51:10|738.87|735.87|738.9|735.9|738.9|735.9|738.78|735.78|28
1609293080000|2020-12-30 01:51:20|738.92|735.92|739.11|736.11|739.16|736.16|738.88|735.88|17
1609293090000|2020-12-30 01:51:30|739.07|736.07|738.92|735.92|739.07|736.07|738.92|735.92|15
1609293100000|2020-12-30 01:51:40|738.93|735.93|739|736|739|736|738.91|735.91|13
1609293110000|2020-12-30 01:51:50|739.02|736.02|739.42|736.42|739.46|736.46|739.02|736.02|28
1609293120000|2020-12-30 01:52:00|739.44|736.44|739.52|736.52|739.55|736.55|739.37|736.37|21
1609293130000|2020-12-30 01:52:10|739.65|736.65|740.04|737.04|740.04|737.04|739.5|736.5|18
1609293140000|2020-12-30 01:52:20|740.11|737.11|740.03|737.03|740.12|737.12|739.95|736.95|17
1609293150000|2020-12-30 01:52:30|739.99|736.99|740.19|737.19|740.19|737.19|739.95|736.95|15
1609293160000|2020-12-30 01:52:40|740.17|737.17|740.03|737.03|740.17|737.17|740.02|737.02|17
1609293170000|2020-12-30 01:52:50|740.01|737.01|739.66|736.66|740.01|737.01|739.63|736.63|29
1609293180000|2020-12-30 01:53:00|739.65|736.65|739.73|736.73|739.77|736.77|739.63|736.63|23
1609293190000|2020-12-30 01:53:10|739.72|736.72|739.73|736.73|739.78|736.78|739.69|736.69|25
1609293200000|2020-12-30 01:53:20|739.72|736.72|739.73|736.73|739.74|736.74|739.7|736.7|22
1609293210000|2020-12-30 01:53:30|739.74|736.74|739.74|736.74|739.76|736.76|739.7|736.7|16
1609293220000|2020-12-30 01:53:40|739.73|736.73|739.64|736.64|739.73|736.73|739.61|736.61|18
1609293230000|2020-12-30 01:53:50|739.65|736.65|739.61|736.61|739.65|736.65|739.58|736.58|14
1609293240000|2020-12-30 01:54:00|739.59|736.59|739.61|736.61|739.63|736.63|739.55|736.55|11
1609293250000|2020-12-30 01:54:10|739.63|736.63|739.64|736.64|739.66|736.66|739.6|736.6|15
1609293260000|2020-12-30 01:54:20|739.63|736.63|739.64|736.64|739.64|736.64|739.62|736.62|10
1609293270000|2020-12-30 01:54:30|739.63|736.63|739.6|736.6|739.67|736.67|739.6|736.6|13
1609293280000|2020-12-30 01:54:40|739.61|736.61|739.66|736.66|739.69|736.69|739.6|736.6|13
1609293290000|2020-12-30 01:54:50|739.65|736.65|739.57|736.57|739.65|736.65|739.57|736.57|14
1609293300000|2020-12-30 01:55:00|739.56|736.56|739.24|736.24|739.56|736.56|739.08|736.08|25
1609293310000|2020-12-30 01:55:10|739.25|736.25|739.03|736.03|739.27|736.27|739|736|14
1609293320000|2020-12-30 01:55:20|739.02|736.02|738.67|735.67|739.02|736.02|738.67|735.67|22
1609293330000|2020-12-30 01:55:30|738.68|735.68|738.69|735.69|738.69|735.69|738.66|735.66|10
1609293340000|2020-12-30 01:55:40|738.7|735.7|738.85|735.85|738.85|735.85|738.7|735.7|18
1609293350000|2020-12-30 01:55:50|738.83|735.83|738.83|735.83|738.85|735.85|738.83|735.83|9
1609293360000|2020-12-30 01:56:00|738.82|735.82|738.73|735.73|738.82|735.82|738.7|735.7|13
1609293370000|2020-12-30 01:56:10|738.78|735.78|738.98|735.98|739.03|736.03|738.78|735.78|19
1609293380000|2020-12-30 01:56:20|739|736|739.06|736.06|739.12|736.12|738.97|735.97|11
1609293390000|2020-12-30 01:56:30|739.07|736.07|739.14|736.14|739.2|736.2|739.07|736.07|21
1609293400000|2020-12-30 01:56:40|739.16|736.16|739.18|736.18|739.28|736.28|739.12|736.12|19
1609293410000|2020-12-30 01:56:50|739.2|736.2|739.38|736.38|739.38|736.38|739.19|736.19|7
1609293420000|2020-12-30 01:57:00|739.37|736.37|739.2|736.2|739.37|736.37|739.18|736.18|24
1609293430000|2020-12-30 01:57:10|739.21|736.21|739.3|736.3|739.3|736.3|739.19|736.19|23
1609293440000|2020-12-30 01:57:20|739.29|736.29|739.34|736.34|739.48|736.48|739.29|736.29|26
1609293450000|2020-12-30 01:57:30|739.32|736.32|739.17|736.17|739.32|736.32|739.17|736.17|20
1609293460000|2020-12-30 01:57:40|739.19|736.19|739.25|736.25|739.35|736.35|739.18|736.18|26
1609293470000|2020-12-30 01:57:50|739.22|736.22|739.13|736.13|739.23|736.23|739.11|736.11|21
1609293480000|2020-12-30 01:58:00|739.12|736.12|739.14|736.14|739.16|736.16|739.1|736.1|17
1609293490000|2020-12-30 01:58:10|739.15|736.15|739.16|736.16|739.16|736.16|739.12|736.12|16
1609293500000|2020-12-30 01:58:20|739.23|736.23|739.17|736.17|739.27|736.27|739.17|736.17|20
1609293510000|2020-12-30 01:58:30|739.16|736.16|739.27|736.27|739.28|736.28|739.16|736.16|22
1609293520000|2020-12-30 01:58:40|739.26|736.26|739.24|736.24|739.29|736.29|739.24|736.24|13
1609293530000|2020-12-30 01:58:50|739.25|736.25|739.18|736.18|739.25|736.25|739.14|736.14|23
1609293540000|2020-12-30 01:59:00|739.16|736.16|739.14|736.14|739.16|736.16|739.14|736.14|7
1609293550000|2020-12-30 01:59:10|739.12|736.12|739.1|736.1|739.13|736.13|739.1|736.1|15
1609293560000|2020-12-30 01:59:20|739.09|736.09|739.06|736.06|739.1|736.1|739.06|736.06|6
1609293570000|2020-12-30 01:59:30|739.05|736.05|739|736|739.05|736.05|739|736|2
1609293580000|2020-12-30 01:59:40|739.01|736.01|739.01|736.01|739.01|736.01|739|736|5
1609293590000|2020-12-30 01:59:50|739.02|736.02|738.87|735.87|739.05|736.05|738.86|735.86|16
1609293600000|2020-12-30 02:00:00|738.85|735.85|739.18|736.18|739.21|736.21|738.82|735.82|28
1609293610000|2020-12-30 02:00:10|739.23|736.23|739.72|736.72|739.74|736.74|739.23|736.23|28
1609293620000|2020-12-30 02:00:20|739.71|736.71|739.55|736.55|739.73|736.73|739.55|736.55|19
1609293630000|2020-12-30 02:00:30|739.49|736.49|739.44|736.44|739.49|736.49|739.37|736.37|21
1609293640000|2020-12-30 02:00:40|739.45|736.45|739.4|736.4|739.45|736.45|739.39|736.39|18
1609293650000|2020-12-30 02:00:50|739.41|736.41|738.93|735.93|739.44|736.44|738.93|735.93|32
1609293660000|2020-12-30 02:01:00|738.94|735.94|738.77|735.77|738.96|735.96|738.77|735.77|21
1609293670000|2020-12-30 02:01:10|738.78|735.78|738.68|735.68|738.8|735.8|738.56|735.56|18
1609293680000|2020-12-30 02:01:20|738.64|735.64|738.45|735.45|738.64|735.64|738.18|735.18|26
1609293690000|2020-12-30 02:01:30|738.31|735.31|737.51|734.51|738.46|735.46|737.41|734.41|26
1609293700000|2020-12-30 02:01:40|737.53|734.53|737.61|734.61|737.61|734.61|737.49|734.49|28
1609293710000|2020-12-30 02:01:50|737.62|734.62|738.01|735.01|738.01|735.01|737.61|734.61|22
1609293720000|2020-12-30 02:02:00|738.09|735.09|737.85|734.85|738.23|735.23|737.67|734.67|37
1609293730000|2020-12-30 02:02:10|737.82|734.82|737.62|734.62|737.91|734.91|737.6|734.6|24
1609293740000|2020-12-30 02:02:20|737.63|734.63|737.56|734.56|737.63|734.63|737.55|734.55|30
1609293750000|2020-12-30 02:02:30|737.57|734.57|737.79|734.79|737.79|734.79|737.54|734.54|21
1609293760000|2020-12-30 02:02:40|737.78|734.78|737.82|734.82|737.89|734.89|737.78|734.78|24
1609293770000|2020-12-30 02:02:50|737.72|734.72|736.97|733.97|737.72|734.72|736.93|733.93|31
1609293780000|2020-12-30 02:03:00|736.93|733.93|737|734|737.03|734.03|736.91|733.91|26
1609293790000|2020-12-30 02:03:10|736.99|733.99|736.76|733.76|737.03|734.03|736.74|733.74|28
1609293800000|2020-12-30 02:03:20|736.6|733.6|736.42|733.42|736.61|733.61|736.34|733.34|26
1609293810000|2020-12-30 02:03:30|736.43|733.43|736.1|733.1|736.47|733.47|736.1|733.1|32
1609293820000|2020-12-30 02:03:40|736.18|733.18|735.66|732.66|736.18|733.18|735.59|732.59|32
1609293830000|2020-12-30 02:03:50|735.71|732.71|735.74|732.74|735.89|732.89|735.64|732.64|34
1609293840000|2020-12-30 02:04:00|735.7|732.7|735.53|732.53|735.75|732.75|735.53|732.53|32
1609293850000|2020-12-30 02:04:10|735.61|732.61|735.56|732.56|735.72|732.72|735.46|732.46|30
1609293860000|2020-12-30 02:04:20|735.58|732.58|735.73|732.73|735.86|732.86|735.58|732.58|31
1609293870000|2020-12-30 02:04:30|735.7|732.7|735.39|732.39|735.77|732.77|735.39|732.39|22
1609293880000|2020-12-30 02:04:40|735.34|732.34|735.02|732.02|735.34|732.34|735.01|732.01|21
1609293890000|2020-12-30 02:04:50|735.04|732.04|735.11|732.11|735.13|732.13|735.02|732.02|24
1609293900000|2020-12-30 02:05:00|735.1|732.1|735.64|732.64|735.64|732.64|735.1|732.1|32
1609293910000|2020-12-30 02:05:10|735.65|732.65|736.09|733.09|736.19|733.19|735.65|732.65|33
1609293920000|2020-12-30 02:05:20|736.03|733.03|735.53|732.53|736.04|733.04|735.53|732.53|35
1609293930000|2020-12-30 02:05:30|735.52|732.52|735.6|732.6|735.6|732.6|735.47|732.47|28
1609293940000|2020-12-30 02:05:40|735.61|732.61|735.58|732.58|735.68|732.68|735.58|732.58|30
1609293950000|2020-12-30 02:05:50|735.48|732.48|735.41|732.41|735.48|732.48|735.22|732.22|25
1609293960000|2020-12-30 02:06:00|735.43|732.43|736|733|736|733|735.41|732.41|30
1609293970000|2020-12-30 02:06:10|736.01|733.01|736.3|733.3|736.49|733.49|736|733|31
1609293980000|2020-12-30 02:06:20|736.29|733.29|735.99|732.99|736.31|733.31|735.93|732.93|29
1609293990000|2020-12-30 02:06:30|736.01|733.01|736.16|733.16|736.32|733.32|736.01|733.01|28
1609294000000|2020-12-30 02:06:40|736.15|733.15|736.08|733.08|736.18|733.18|735.93|732.93|31
1609294010000|2020-12-30 02:06:50|736.1|733.1|736.47|733.47|736.47|733.47|736.1|733.1|30
1609294020000|2020-12-30 02:07:00|736.41|733.41|736.54|733.54|736.64|733.64|736.39|733.39|30
1609294030000|2020-12-30 02:07:10|736.51|733.51|736.07|733.07|736.53|733.53|736.05|733.05|31
1609294040000|2020-12-30 02:07:20|736.08|733.08|736.28|733.28|736.29|733.29|736.08|733.08|28
1609294050000|2020-12-30 02:07:30|736.33|733.33|736.19|733.19|736.36|733.36|736.19|733.19|20
1609294060000|2020-12-30 02:07:40|736.23|733.23|736.2|733.2|736.25|733.25|736.14|733.14|33
1609294070000|2020-12-30 02:07:50|736.18|733.18|736.53|733.53|736.53|733.53|736.17|733.17|32
1609294080000|2020-12-30 02:08:00|736.5|733.5|736.38|733.38|736.55|733.55|736.31|733.31|33
1609294090000|2020-12-30 02:08:10|736.36|733.36|736.58|733.58|736.6|733.6|736.34|733.34|29
1609294100000|2020-12-30 02:08:20|736.67|733.67|736.77|733.77|736.81|733.81|736.65|733.65|21
1609294110000|2020-12-30 02:08:30|736.7|733.7|736.53|733.53|736.7|733.7|736.5|733.5|25
1609294120000|2020-12-30 02:08:40|736.52|733.52|736.54|733.54|736.57|733.57|736.49|733.49|22
1609294130000|2020-12-30 02:08:50|736.53|733.53|736.46|733.46|736.64|733.64|736.44|733.44|28
1609294140000|2020-12-30 02:09:00|736.36|733.36|736.11|733.11|736.39|733.39|736.01|733.01|27
1609294150000|2020-12-30 02:09:10|736.09|733.09|736.05|733.05|736.1|733.1|735.95|732.95|28
1609294160000|2020-12-30 02:09:20|735.99|732.99|736.13|733.13|736.17|733.17|735.99|732.99|28
1609294170000|2020-12-30 02:09:30|736.16|733.16|735.91|732.91|736.21|733.21|735.88|732.88|27
1609294180000|2020-12-30 02:09:40|735.89|732.89|735.89|732.89|735.93|732.93|735.83|732.83|18
1609294190000|2020-12-30 02:09:50|735.9|732.9|736.17|733.17|736.18|733.18|735.89|732.89|32
1609294200000|2020-12-30 02:10:00|736.25|733.25|736.28|733.28|736.29|733.29|736.18|733.18|18
1609294210000|2020-12-30 02:10:10|736.29|733.29|736.37|733.37|736.48|733.48|736.29|733.29|21
1609294220000|2020-12-30 02:10:20|736.39|733.39|736.36|733.36|736.43|733.43|736.36|733.36|23
1609294230000|2020-12-30 02:10:30|736.38|733.38|736.25|733.25|736.43|733.43|736.2|733.2|24
1609294240000|2020-12-30 02:10:40|736.27|733.27|736.12|733.12|736.27|733.27|736.11|733.11|22
1609294250000|2020-12-30 02:10:50|736.11|733.11|736|733|736.14|733.14|736|733|13
1609294260000|2020-12-30 02:11:00|735.99|732.99|736.09|733.09|736.18|733.18|735.87|732.87|29
1609294270000|2020-12-30 02:11:10|736.08|733.08|736.24|733.24|736.3|733.3|736.08|733.08|24
1609294280000|2020-12-30 02:11:20|736.23|733.23|736.27|733.27|736.31|733.31|736.22|733.22|24
1609294290000|2020-12-30 02:11:30|736.28|733.28|736.5|733.5|736.5|733.5|736.28|733.28|20
1609294300000|2020-12-30 02:11:40|736.49|733.49|736.64|733.64|736.64|733.64|736.49|733.49|13
1609294310000|2020-12-30 02:11:50|736.66|733.66|736.64|733.64|736.66|733.66|736.6|733.6|18
1609294320000|2020-12-30 02:12:00|736.65|733.65|737.05|734.05|737.05|734.05|736.65|733.65|19
1609294330000|2020-12-30 02:12:10|737.06|734.06|737.08|734.08|737.09|734.09|737.03|734.03|19
1609294340000|2020-12-30 02:12:20|737.09|734.09|737.2|734.2|737.2|734.2|737.09|734.09|7
1609294350000|2020-12-30 02:12:30|737.19|734.19|737.25|734.25|737.25|734.25|737.18|734.18|21
1609294360000|2020-12-30 02:12:40|737.23|734.23|737.09|734.09|737.25|734.25|737.07|734.07|14
1609294370000|2020-12-30 02:12:50|737.1|734.1|736.74|733.74|737.1|734.1|736.73|733.73|28
1609294380000|2020-12-30 02:13:00|736.75|733.75|737.08|734.08|737.08|734.08|736.74|733.74|19
1609294390000|2020-12-30 02:13:10|737.07|734.07|736.95|733.95|737.14|734.14|736.95|733.95|18
1609294400000|2020-12-30 02:13:20|736.94|733.94|737.23|734.23|737.24|734.24|736.91|733.91|26
1609294410000|2020-12-30 02:13:30|737.25|734.25|737.41|734.41|737.41|734.41|737.25|734.25|24
1609294420000|2020-12-30 02:13:40|737.4|734.4|737.42|734.42|737.45|734.45|737.4|734.4|8
1609294430000|2020-12-30 02:13:50|737.43|734.43|737.44|734.44|737.44|734.44|737.42|734.42|8
1609294440000|2020-12-30 02:14:00|737.43|734.43|737.58|734.58|737.58|734.58|737.43|734.43|16
1609294450000|2020-12-30 02:14:10|737.61|734.61|737.49|734.49|737.62|734.62|737.47|734.47|17
1609294460000|2020-12-30 02:14:20|737.5|734.5|737.52|734.52|737.58|734.58|737.5|734.5|27
1609294470000|2020-12-30 02:14:30|737.51|734.51|737.52|734.52|737.52|734.52|737.51|734.51|2
1609294480000|2020-12-30 02:14:40|737.53|734.53|737.53|734.53|737.53|734.53|737.51|734.51|10
1609294490000|2020-12-30 02:14:50|737.54|734.54|737.34|734.34|737.58|734.58|737.33|734.33|14
1609294500000|2020-12-30 02:15:00|737.35|734.35|737.35|734.35|737.35|734.35|737.34|734.34|7
1609294510000|2020-12-30 02:15:10|737.36|734.36|737.2|734.2|737.36|734.36|737.2|734.2|11
1609294520000|2020-12-30 02:15:20|737.17|734.17|737.07|734.07|737.17|734.17|737.07|734.07|12
1609294530000|2020-12-30 02:15:30|737.06|734.06|737.06|734.06|737.06|734.06|737.05|734.05|9
1609294540000|2020-12-30 02:15:40|737.05|734.05|737.24|734.24|737.24|734.24|737.05|734.05|17
1609294550000|2020-12-30 02:15:50|737.26|734.26|737.35|734.35|737.35|734.35|737.24|734.24|10
1609294560000|2020-12-30 02:16:00|737.32|734.32|737.46|734.46|737.46|734.46|737.31|734.31|22
1609294570000|2020-12-30 02:16:10|737.45|734.45|737.56|734.56|737.57|734.57|737.44|734.44|23
1609294580000|2020-12-30 02:16:20|737.55|734.55|737.55|734.55|737.56|734.56|737.53|734.53|13
1609294590000|2020-12-30 02:16:30|737.54|734.54|737.53|734.53|737.57|734.57|737.45|734.45|21
1609294600000|2020-12-30 02:16:40|737.57|734.57|737.46|734.46|737.59|734.59|737.46|734.46|27
1609294610000|2020-12-30 02:16:50|737.49|734.49|737.1|734.1|737.49|734.49|737.1|734.1|24
1609294620000|2020-12-30 02:17:00|737.08|734.08|737.19|734.19|737.22|734.22|736.96|733.96|31
1609294630000|2020-12-30 02:17:10|737.2|734.2|737.23|734.23|737.23|734.23|737.13|734.13|20
1609294640000|2020-12-30 02:17:20|737.21|734.21|737.44|734.44|737.45|734.45|737.21|734.21|25
1609294650000|2020-12-30 02:17:30|737.46|734.46|737.46|734.46|737.48|734.48|737.44|734.44|15
1609294660000|2020-12-30 02:17:40|737.49|734.49|737.45|734.45|737.5|734.5|737.45|734.45|12
1609294670000|2020-12-30 02:17:50|737.44|734.44|737.47|734.47|737.47|734.47|737.43|734.43|10
1609294680000|2020-12-30 02:18:00|737.49|734.49|737.42|734.42|737.49|734.49|737.39|734.39|27
1609294690000|2020-12-30 02:18:10|737.43|734.43|737.47|734.47|737.47|734.47|737.42|734.42|22
1609294700000|2020-12-30 02:18:20|737.46|734.46|737.53|734.53|737.53|734.53|737.46|734.46|19
1609294710000|2020-12-30 02:18:30|737.52|734.52|737.52|734.52|737.53|734.53|737.51|734.51|9
1609294720000|2020-12-30 02:18:40|737.51|734.51|737.51|734.51|737.51|734.51|737.5|734.5|7
1609294730000|2020-12-30 02:18:50|737.52|734.52|737.41|734.41|737.52|734.52|737.41|734.41|14
1609294740000|2020-12-30 02:19:00|737.36|734.36|737.53|734.53|737.54|734.54|737.36|734.36|14
1609294750000|2020-12-30 02:19:10|737.54|734.54|737.55|734.55|737.56|734.56|737.54|734.54|4
1609294760000|2020-12-30 02:19:20|737.62|734.62|737.62|734.62|737.62|734.62|737.62|734.62|1
1609294770000|2020-12-30 02:19:30|737.61|734.61|737.67|734.67|737.67|734.67|737.61|734.61|12
1609294780000|2020-12-30 02:19:40|737.66|734.66|737.62|734.62|737.7|734.7|737.62|734.62|14
1609294790000|2020-12-30 02:19:50|737.61|734.61|737.67|734.67|737.67|734.67|737.6|734.6|19
1609294800000|2020-12-30 02:20:00|737.66|734.66|737.18|734.18|737.66|734.66|737.17|734.17|28
1609294810000|2020-12-30 02:20:10|737.17|734.17|737.08|734.08|737.17|734.17|737|734|28
1609294820000|2020-12-30 02:20:20|737.15|734.15|737.27|734.27|737.28|734.28|737.15|734.15|14
1609294830000|2020-12-30 02:20:30|737.26|734.26|737.24|734.24|737.27|734.27|737.19|734.19|19
1609294840000|2020-12-30 02:20:40|737.26|734.26|737.23|734.23|737.26|734.26|737.22|734.22|11
1609294850000|2020-12-30 02:20:50|737.21|734.21|737.24|734.24|737.27|734.27|737.18|734.18|15
1609294860000|2020-12-30 02:21:00|737.23|734.23|737.15|734.15|737.24|734.24|737.13|734.13|14
1609294870000|2020-12-30 02:21:10|737.16|734.16|737.35|734.35|737.35|734.35|737.03|734.03|23
1609294880000|2020-12-30 02:21:20|737.37|734.37|737.53|734.53|737.53|734.53|737.37|734.37|10
1609294890000|2020-12-30 02:21:30|737.54|734.54|737.58|734.58|737.59|734.59|737.54|734.54|9
1609294900000|2020-12-30 02:21:40|737.57|734.57|737.74|734.74|737.8|734.8|737.57|734.57|19
1609294910000|2020-12-30 02:21:50|737.83|734.83|737.85|734.85|737.86|734.86|737.8|734.8|17
1609294920000|2020-12-30 02:22:00|737.82|734.82|737.41|734.41|737.82|734.82|737.4|734.4|23
1609294930000|2020-12-30 02:22:10|737.42|734.42|737.61|734.61|737.61|734.61|737.42|734.42|23
1609294940000|2020-12-30 02:22:20|737.62|734.62|737.5|734.5|737.62|734.62|737.48|734.48|17
1609294950000|2020-12-30 02:22:30|737.49|734.49|737.49|734.49|737.51|734.51|737.48|734.48|11
1609294960000|2020-12-30 02:22:40|737.52|734.52|737.53|734.53|737.53|734.53|737.5|734.5|8
1609294970000|2020-12-30 02:22:50|737.55|734.55|737.56|734.56|737.57|734.57|737.53|734.53|7
1609294980000|2020-12-30 02:23:00|737.57|734.57|737.7|734.7|737.72|734.72|737.57|734.57|22
1609294990000|2020-12-30 02:23:10|737.74|734.74|737.82|734.82|737.86|734.86|737.72|734.72|28
1609295000000|2020-12-30 02:23:20|737.83|734.83|737.84|734.84|737.93|734.93|737.82|734.82|19
1609295010000|2020-12-30 02:23:30|737.85|734.85|737.81|734.81|737.87|734.87|737.76|734.76|20
1609295020000|2020-12-30 02:23:40|737.79|734.79|737.66|734.66|737.79|734.79|737.66|734.66|13
1609295030000|2020-12-30 02:23:50|737.68|734.68|737.76|734.76|737.77|734.77|737.68|734.68|11
1609295040000|2020-12-30 02:24:00|737.77|734.77|737.69|734.69|737.77|734.77|737.69|734.69|11
1609295050000|2020-12-30 02:24:10|737.67|734.67|737.41|734.41|737.67|734.67|737.3|734.3|26
1609295060000|2020-12-30 02:24:20|737.42|734.42|737.35|734.35|737.42|734.42|737.33|734.33|11
1609295070000|2020-12-30 02:24:30|737.34|734.34|737.53|734.53|737.57|734.57|737.31|734.31|24
1609295080000|2020-12-30 02:24:40|737.54|734.54|737.79|734.79|737.79|734.79|737.51|734.51|22
1609295090000|2020-12-30 02:24:50|737.77|734.77|737.71|734.71|737.78|734.78|737.68|734.68|21
1609295100000|2020-12-30 02:25:00|737.72|734.72|737.74|734.74|737.78|734.78|737.7|734.7|17
1609295110000|2020-12-30 02:25:10|737.73|734.73|737.59|734.59|737.76|734.76|737.58|734.58|16
1609295120000|2020-12-30 02:25:20|737.6|734.6|737.62|734.62|737.62|734.62|737.56|734.56|22
1609295130000|2020-12-30 02:25:30|737.64|734.64|737.31|734.31|737.64|734.64|737.29|734.29|30
1609295140000|2020-12-30 02:25:40|737.32|734.32|737.32|734.32|737.35|734.35|737.25|734.25|24
1609295150000|2020-12-30 02:25:50|737.33|734.33|737.29|734.29|737.34|734.34|737.26|734.26|27
1609295160000|2020-12-30 02:26:00|737.28|734.28|737.27|734.27|737.32|734.32|737.26|734.26|8
1609295170000|2020-12-30 02:26:10|737.24|734.24|737.19|734.19|737.31|734.31|737.19|734.19|15
1609295180000|2020-12-30 02:26:20|737.2|734.2|737.17|734.17|737.21|734.21|737.17|734.17|10
1609295190000|2020-12-30 02:26:30|737.19|734.19|737.19|734.19|737.2|734.2|737.17|734.17|7
1609295200000|2020-12-30 02:26:40|737.18|734.18|737.31|734.31|737.31|734.31|737.18|734.18|15
1609295210000|2020-12-30 02:26:50|737.32|734.32|737.57|734.57|737.57|734.57|737.32|734.32|30
1609295220000|2020-12-30 02:27:00|737.61|734.61|737.73|734.73|737.73|734.73|737.61|734.61|15
1609295230000|2020-12-30 02:27:10|737.74|734.74|737.74|734.74|737.76|734.76|737.65|734.65|23
1609295240000|2020-12-30 02:27:20|737.72|734.72|737.49|734.49|737.72|734.72|737.36|734.36|26
1609295250000|2020-12-30 02:27:30|737.56|734.56|737.56|734.56|737.59|734.59|737.51|734.51|18
1609295260000|2020-12-30 02:27:40|737.57|734.57|737.86|734.86|737.86|734.86|737.57|734.57|19
1609295270000|2020-12-30 02:27:50|737.87|734.87|737.97|734.97|738.04|735.04|737.86|734.86|25
1609295280000|2020-12-30 02:28:00|737.94|734.94|738.03|735.03|738.04|735.04|737.91|734.91|26
1609295290000|2020-12-30 02:28:10|738.04|735.04|738.31|735.31|738.37|735.37|737.98|734.98|32
1609295300000|2020-12-30 02:28:20|738.3|735.3|738.69|735.69|738.69|735.69|738.3|735.3|28
1609295310000|2020-12-30 02:28:30|738.74|735.74|739.14|736.14|739.24|736.24|738.74|735.74|36
1609295320000|2020-12-30 02:28:40|739.19|736.19|739.5|736.5|739.51|736.51|739.18|736.18|27
1609295330000|2020-12-30 02:28:50|739.51|736.51|739.86|736.86|739.86|736.86|739.38|736.38|31
1609295340000|2020-12-30 02:29:00|739.88|736.88|739.71|736.71|740.02|737.02|739.71|736.71|30
1609295350000|2020-12-30 02:29:10|739.74|736.74|739.76|736.76|739.77|736.77|739.69|736.69|27
1609295360000|2020-12-30 02:29:20|739.79|736.79|739.96|736.96|739.99|736.99|739.75|736.75|29
1609295370000|2020-12-30 02:29:30|739.98|736.98|739.93|736.93|739.99|736.99|739.78|736.78|24
1609295380000|2020-12-30 02:29:40|739.97|736.97|740.23|737.23|740.26|737.26|739.96|736.96|18
1609295390000|2020-12-30 02:29:50|740.22|737.22|740.26|737.26|740.27|737.27|740.22|737.22|12
1609295400000|2020-12-30 02:30:00|740.25|737.25|740.46|737.46|740.46|737.46|740.25|737.25|15
1609295410000|2020-12-30 02:30:10|740.45|737.45|740.8|737.8|740.85|737.85|740.45|737.45|30
1609295420000|2020-12-30 02:30:20|740.79|737.79|740.74|737.74|740.82|737.82|740.57|737.57|24
1609295430000|2020-12-30 02:30:30|740.76|737.76|741.56|738.56|741.61|738.61|740.76|737.76|31
1609295440000|2020-12-30 02:30:40|741.6|738.6|742.67|739.67|742.67|739.67|741.6|738.6|26
1609295450000|2020-12-30 02:30:50|742.69|739.69|741.78|738.78|742.78|739.78|741.78|738.78|31
1609295460000|2020-12-30 02:31:00|741.77|738.77|741.77|738.77|741.85|738.85|741.67|738.67|34
1609295470000|2020-12-30 02:31:10|741.8|738.8|741.73|738.73|741.8|738.8|741.69|738.69|22
1609295480000|2020-12-30 02:31:20|741.75|738.75|741.98|738.98|741.98|738.98|741.7|738.7|25
1609295490000|2020-12-30 02:31:30|742|739|742|739|742.1|739.1|741.97|738.97|30
1609295500000|2020-12-30 02:31:40|741.97|738.97|741.94|738.94|741.97|738.97|741.85|738.85|31
1609295510000|2020-12-30 02:31:50|741.93|738.93|742.04|739.04|742.08|739.08|741.91|738.91|18
1609295520000|2020-12-30 02:32:00|742.03|739.03|741.81|738.81|742.05|739.05|741.81|738.81|22
1609295530000|2020-12-30 02:32:10|741.84|738.84|741.48|738.48|741.84|738.84|741.43|738.43|31
1609295540000|2020-12-30 02:32:20|741.44|738.44|741.01|738.01|741.7|738.7|741.01|738.01|34
1609295550000|2020-12-30 02:32:30|741.04|738.04|740.67|737.67|741.04|738.04|740.65|737.65|28
1609295560000|2020-12-30 02:32:40|740.64|737.64|740.56|737.56|740.67|737.67|740.52|737.52|27
1609295570000|2020-12-30 02:32:50|740.58|737.58|740.55|737.55|740.6|737.6|740.53|737.53|21
1609295580000|2020-12-30 02:33:00|740.54|737.54|740.04|737.04|740.6|737.6|739.9|736.9|28
1609295590000|2020-12-30 02:33:10|740.05|737.05|740.03|737.03|740.17|737.17|739.98|736.98|28
1609295600000|2020-12-30 02:33:20|739.99|736.99|740.42|737.42|740.44|737.44|739.97|736.97|30
1609295610000|2020-12-30 02:33:30|740.44|737.44|739.88|736.88|740.44|737.44|739.85|736.85|28
1609295620000|2020-12-30 02:33:40|739.94|736.94|739.79|736.79|740|737|739.78|736.78|26
1609295630000|2020-12-30 02:33:50|739.78|736.78|739.86|736.86|739.86|736.86|739.64|736.64|30
1609295640000|2020-12-30 02:34:00|739.87|736.87|739.68|736.68|739.88|736.88|739.66|736.66|30
1609295650000|2020-12-30 02:34:10|739.67|736.67|739.28|736.28|739.68|736.68|739.24|736.24|25
1609295660000|2020-12-30 02:34:20|739.32|736.32|738.9|735.9|739.36|736.36|738.9|735.9|25
1609295670000|2020-12-30 02:34:30|738.89|735.89|739|736|739.11|736.11|738.88|735.88|25
1609295680000|2020-12-30 02:34:40|738.99|735.99|738.92|735.92|739.01|736.01|738.83|735.83|25
1609295690000|2020-12-30 02:34:50|738.85|735.85|738.75|735.75|738.97|735.97|738.45|735.45|27
1609295700000|2020-12-30 02:35:00|738.74|735.74|738.11|735.11|738.98|735.98|737.98|734.98|25
1609295710000|2020-12-30 02:35:10|738.14|735.14|738.16|735.16|738.16|735.16|737.64|734.64|30
1609295720000|2020-12-30 02:35:20|738.15|735.15|738.09|735.09|738.19|735.19|738.07|735.07|27
1609295730000|2020-12-30 02:35:30|738.06|735.06|737.59|734.59|738.08|735.08|737.59|734.59|30
1609295740000|2020-12-30 02:35:40|737.58|734.58|737.73|734.73|737.83|734.83|737.58|734.58|27
1609295750000|2020-12-30 02:35:50|737.67|734.67|737.64|734.64|737.67|734.67|737.61|734.61|24
1609295760000|2020-12-30 02:36:00|737.63|734.63|737.9|734.9|738.07|735.07|737.63|734.63|31
1609295770000|2020-12-30 02:36:10|737.91|734.91|737.72|734.72|737.91|734.91|737.72|734.72|28
1609295780000|2020-12-30 02:36:20|737.74|734.74|737.64|734.64|737.77|734.77|737.63|734.63|25
1609295790000|2020-12-30 02:36:30|737.63|734.63|738.11|735.11|738.11|735.11|737.63|734.63|26
1609295800000|2020-12-30 02:36:40|738.1|735.1|738.22|735.22|738.22|735.22|738.1|735.1|19
1609295810000|2020-12-30 02:36:50|738.2|735.2|737.93|734.93|738.21|735.21|737.88|734.88|22
1609295820000|2020-12-30 02:37:00|737.95|734.95|738.07|735.07|738.12|735.12|737.95|734.95|24
1609295830000|2020-12-30 02:37:10|738.05|735.05|738.2|735.2|738.2|735.2|738.01|735.01|21
1609295840000|2020-12-30 02:37:20|738.23|735.23|738.6|735.6|738.6|735.6|738.21|735.21|26
1609295850000|2020-12-30 02:37:30|738.61|735.61|738.77|735.77|738.77|735.77|738.55|735.55|26
1609295860000|2020-12-30 02:37:40|738.8|735.8|738.53|735.53|738.85|735.85|738.36|735.36|31
1609295870000|2020-12-30 02:37:50|738.52|735.52|738.94|735.94|738.98|735.98|738.52|735.52|30
1609295880000|2020-12-30 02:38:00|739|736|739.38|736.38|739.38|736.38|738.95|735.95|29
1609295890000|2020-12-30 02:38:10|739.35|736.35|738.95|735.95|739.35|736.35|738.94|735.94|25
1609295900000|2020-12-30 02:38:20|738.94|735.94|738.65|735.65|738.94|735.94|738.56|735.56|28
1609295910000|2020-12-30 02:38:30|738.71|735.71|738.76|735.76|738.77|735.77|738.6|735.6|27
1609295920000|2020-12-30 02:38:40|738.73|735.73|738.67|735.67|738.75|735.75|738.65|735.65|23
1609295930000|2020-12-30 02:38:50|738.68|735.68|738.95|735.95|738.95|735.95|738.67|735.67|32
1609295940000|2020-12-30 02:39:00|738.96|735.96|739.29|736.29|739.33|736.33|738.92|735.92|24
1609295950000|2020-12-30 02:39:10|739.3|736.3|740.16|737.16|740.17|737.17|739.3|736.3|30
1609295960000|2020-12-30 02:39:20|740.15|737.15|740.97|737.97|741.02|738.02|740.14|737.14|29
1609295970000|2020-12-30 02:39:30|741.01|738.01|741.37|738.37|741.55|738.55|741.01|738.01|35
1609295980000|2020-12-30 02:39:40|741.58|738.58|741.33|738.33|741.76|738.76|741.19|738.19|27
1609295990000|2020-12-30 02:39:50|741.43|738.43|740.72|737.72|741.58|738.58|740.6|737.6|36
1609296000000|2020-12-30 02:40:00|740.71|737.71|740.44|737.44|740.74|737.74|740.32|737.32|33
1609296010000|2020-12-30 02:40:10|740.42|737.42|741.09|738.09|741.09|738.09|740.4|737.4|34
1609296020000|2020-12-30 02:40:20|741.11|738.11|741.41|738.41|741.47|738.47|741.04|738.04|32
1609296030000|2020-12-30 02:40:30|741.4|738.4|741.14|738.14|741.4|738.4|740.96|737.96|33
1609296040000|2020-12-30 02:40:40|741.15|738.15|741.11|738.11|741.15|738.15|741.04|738.04|26
1609296050000|2020-12-30 02:40:50|741.13|738.13|741.07|738.07|741.15|738.15|741.06|738.06|19
1609296060000|2020-12-30 02:41:00|741.09|738.09|741.07|738.07|741.13|738.13|740.96|737.96|21
1609296070000|2020-12-30 02:41:10|741.09|738.09|740.78|737.78|741.11|738.11|740.77|737.77|30
1609296080000|2020-12-30 02:41:20|740.74|737.74|740.74|737.74|740.81|737.81|740.72|737.72|16
1609296090000|2020-12-30 02:41:30|740.77|737.77|741.04|738.04|741.04|738.04|740.76|737.76|20
1609296100000|2020-12-30 02:41:40|741.07|738.07|741.1|738.1|741.26|738.26|740.98|737.98|29
1609296110000|2020-12-30 02:41:50|741.12|738.12|741.43|738.43|741.44|738.44|741.11|738.11|22
1609296120000|2020-12-30 02:42:00|741.45|738.45|741.2|738.2|741.45|738.45|741.2|738.2|27
1609296130000|2020-12-30 02:42:10|741.19|738.19|741.7|738.7|741.72|738.72|741.14|738.14|34
1609296140000|2020-12-30 02:42:20|741.71|738.71|741.81|738.81|741.92|738.92|741.7|738.7|25
1609296150000|2020-12-30 02:42:30|741.83|738.83|741.71|738.71|741.93|738.93|741.66|738.66|32
1609296160000|2020-12-30 02:42:40|741.72|738.72|741.69|738.69|741.9|738.9|741.67|738.67|28
1609296170000|2020-12-30 02:42:50|741.67|738.67|741.65|738.65|741.71|738.71|741.55|738.55|25
1609296180000|2020-12-30 02:43:00|741.64|738.64|741.54|738.54|741.72|738.72|741.48|738.48|29
1609296190000|2020-12-30 02:43:10|741.53|738.53|741.78|738.78|741.79|738.79|741.52|738.52|30
1609296200000|2020-12-30 02:43:20|741.81|738.81|741.66|738.66|741.83|738.83|741.58|738.58|26
1609296210000|2020-12-30 02:43:30|741.6|738.6|741.34|738.34|741.63|738.63|741.34|738.34|32
1609296220000|2020-12-30 02:43:40|741.39|738.39|741.07|738.07|741.39|738.39|741.05|738.05|33
1609296230000|2020-12-30 02:43:50|741.06|738.06|741.15|738.15|741.15|738.15|740.84|737.84|30
1609296240000|2020-12-30 02:44:00|741.13|738.13|741.36|738.36|741.45|738.45|741.1|738.1|32
1609296250000|2020-12-30 02:44:10|741.35|738.35|741.33|738.33|741.4|738.4|741.32|738.32|22
1609296260000|2020-12-30 02:44:20|741.34|738.34|741.24|738.24|741.49|738.49|741.24|738.24|25
1609296270000|2020-12-30 02:44:30|741.23|738.23|741.22|738.22|741.31|738.31|741.18|738.18|28
1609296280000|2020-12-30 02:44:40|741.27|738.27|741.25|738.25|741.29|738.29|741.2|738.2|22
1609296290000|2020-12-30 02:44:50|741.19|738.19|740.77|737.77|741.19|738.19|740.73|737.73|26
1609296300000|2020-12-30 02:45:00|740.78|737.78|741.54|738.54|741.54|738.54|740.78|737.78|28
1609296310000|2020-12-30 02:45:10|741.52|738.52|741.59|738.59|741.62|738.62|741.4|738.4|31
1609296320000|2020-12-30 02:45:20|741.62|738.62|741.8|738.8|741.8|738.8|741.6|738.6|20
1609296330000|2020-12-30 02:45:30|741.81|738.81|741.94|738.94|741.95|738.95|741.77|738.77|23
1609296340000|2020-12-30 02:45:40|741.96|738.96|741.74|738.74|741.97|738.97|741.73|738.73|29
1609296350000|2020-12-30 02:45:50|741.72|738.72|741.76|738.76|741.79|738.79|741.71|738.71|18
1609296360000|2020-12-30 02:46:00|741.77|738.77|741.31|738.31|741.84|738.84|741.24|738.24|31
1609296370000|2020-12-30 02:46:10|741.37|738.37|741.72|738.72|741.72|738.72|741.25|738.25|34
1609296380000|2020-12-30 02:46:20|741.69|738.69|741.6|738.6|741.72|738.72|741.59|738.59|27
1609296390000|2020-12-30 02:46:30|741.59|738.59|741.64|738.64|741.71|738.71|741.57|738.57|19
1609296400000|2020-12-30 02:46:40|741.6|738.6|741.59|738.59|741.73|738.73|741.55|738.55|22
1609296410000|2020-12-30 02:46:50|741.6|738.6|741.25|738.25|741.62|738.62|741.14|738.14|26
1609296420000|2020-12-30 02:47:00|741.28|738.28|741.76|738.76|741.76|738.76|741.27|738.27|32
1609296430000|2020-12-30 02:47:10|741.86|738.86|742.07|739.07|742.13|739.13|741.86|738.86|29
1609296440000|2020-12-30 02:47:20|742.11|739.11|741.85|738.85|742.11|739.11|741.84|738.84|31
1609296450000|2020-12-30 02:47:30|741.81|738.81|741.74|738.74|741.81|738.81|741.7|738.7|21
1609296460000|2020-12-30 02:47:40|741.77|738.77|741.72|738.72|741.78|738.78|741.66|738.66|28
1609296470000|2020-12-30 02:47:50|741.69|738.69|741.99|738.99|741.99|738.99|741.69|738.69|29
1609296480000|2020-12-30 02:48:00|741.96|738.96|741.78|738.78|741.99|738.99|741.72|738.72|36
1609296490000|2020-12-30 02:48:10|741.75|738.75|741.67|738.67|741.77|738.77|741.66|738.66|22
1609296500000|2020-12-30 02:48:20|741.63|738.63|741.4|738.4|741.66|738.66|741.39|738.39|22
1609296510000|2020-12-30 02:48:30|741.44|738.44|741.35|738.35|741.44|738.44|741.32|738.32|20
1609296520000|2020-12-30 02:48:40|741.38|738.38|741.05|738.05|741.42|738.42|741.02|738.02|20
1609296530000|2020-12-30 02:48:50|741.03|738.03|740.94|737.94|741.16|738.16|740.94|737.94|20
1609296540000|2020-12-30 02:49:00|741.04|738.04|740.95|737.95|741.05|738.05|740.92|737.92|26
1609296550000|2020-12-30 02:49:10|740.92|737.92|741.21|738.21|741.3|738.3|740.9|737.9|27
1609296560000|2020-12-30 02:49:20|741.22|738.22|741.16|738.16|741.22|738.22|741.14|738.14|23
1609296570000|2020-12-30 02:49:30|741.19|738.19|741.17|738.17|741.21|738.21|741.13|738.13|24
1609296580000|2020-12-30 02:49:40|741.2|738.2|740.94|737.94|741.22|738.22|740.93|737.93|23
1609296590000|2020-12-30 02:49:50|740.93|737.93|740.58|737.58|740.98|737.98|740.58|737.58|21
1609296600000|2020-12-30 02:50:00|740.62|737.62|740.78|737.78|740.85|737.85|740.58|737.58|34
1609296610000|2020-12-30 02:50:10|740.77|737.77|740.67|737.67|740.95|737.95|740.63|737.63|32
1609296620000|2020-12-30 02:50:20|740.66|737.66|740.48|737.48|740.66|737.66|740.36|737.36|28
1609296630000|2020-12-30 02:50:30|740.45|737.45|740|737|740.53|737.53|740|737|23
1609296640000|2020-12-30 02:50:40|740.06|737.06|740.09|737.09|740.1|737.1|740|737|12
1609296650000|2020-12-30 02:50:50|740.08|737.08|740.01|737.01|740.09|737.09|740.01|737.01|15
1609296660000|2020-12-30 02:51:00|740.03|737.03|739.96|736.96|740.12|737.12|739.92|736.92|24
1609296670000|2020-12-30 02:51:10|739.95|736.95|739.92|736.92|739.97|736.97|739.92|736.92|18
1609296680000|2020-12-30 02:51:20|739.91|736.91|739.76|736.76|739.92|736.92|739.72|736.72|20
1609296690000|2020-12-30 02:51:30|739.74|736.74|739.88|736.88|739.95|736.95|739.74|736.74|31
1609296700000|2020-12-30 02:51:40|739.89|736.89|739.91|736.91|739.91|736.91|739.86|736.86|18
1609296710000|2020-12-30 02:51:50|739.9|736.9|739.58|736.58|739.9|736.9|739.57|736.57|22
1609296720000|2020-12-30 02:52:00|739.57|736.57|739.46|736.46|739.57|736.57|739.45|736.45|22
1609296730000|2020-12-30 02:52:10|739.47|736.47|739.43|736.43|739.56|736.56|739.43|736.43|21
1609296740000|2020-12-30 02:52:20|739.44|736.44|739.41|736.41|739.44|736.44|739.41|736.41|9
1609296750000|2020-12-30 02:52:30|739.37|736.37|739.54|736.54|739.54|736.54|739.35|736.35|21
1609296760000|2020-12-30 02:52:40|739.53|736.53|739.44|736.44|739.55|736.55|739.43|736.43|18
1609296770000|2020-12-30 02:52:50|739.43|736.43|739.47|736.47|739.5|736.5|739.42|736.42|9
1609296780000|2020-12-30 02:53:00|739.48|736.48|739.42|736.42|739.48|736.48|739.35|736.35|11
1609296790000|2020-12-30 02:53:10|739.43|736.43|739.54|736.54|739.56|736.56|739.42|736.42|14
1609296800000|2020-12-30 02:53:20|739.53|736.53|739.53|736.53|739.55|736.55|739.51|736.51|13
1609296810000|2020-12-30 02:53:30|739.54|736.54|739.6|736.6|739.61|736.61|739.53|736.53|13
1609296820000|2020-12-30 02:53:40|739.61|736.61|739.49|736.49|739.64|736.64|739.49|736.49|19
1609296830000|2020-12-30 02:53:50|739.5|736.5|739.37|736.37|739.5|736.5|739.27|736.27|27
1609296840000|2020-12-30 02:54:00|739.3|736.3|739.39|736.39|739.41|736.41|739.29|736.29|23
1609296850000|2020-12-30 02:54:10|739.43|736.43|739.17|736.17|739.43|736.43|739.17|736.17|17
1609296860000|2020-12-30 02:54:20|739.18|736.18|739.35|736.35|739.35|736.35|739.14|736.14|18
1609296870000|2020-12-30 02:54:30|739.37|736.37|739.43|736.43|739.44|736.44|739.34|736.34|13
1609296880000|2020-12-30 02:54:40|739.41|736.41|739.85|736.85|739.85|736.85|739.4|736.4|21
1609296890000|2020-12-30 02:54:50|739.91|736.91|739.88|736.88|740.03|737.03|739.87|736.87|29
1609296900000|2020-12-30 02:55:00|739.9|736.9|739.75|736.75|739.91|736.91|739.75|736.75|25
1609296910000|2020-12-30 02:55:10|739.71|736.71|739.72|736.72|739.75|736.75|739.65|736.65|21
1609296920000|2020-12-30 02:55:20|739.71|736.71|739.63|736.63|739.71|736.71|739.63|736.63|13
1609296930000|2020-12-30 02:55:30|739.66|736.66|739.45|736.45|739.66|736.66|739.45|736.45|20
1609296940000|2020-12-30 02:55:40|739.44|736.44|739.3|736.3|739.45|736.45|739.3|736.3|19
1609296950000|2020-12-30 02:55:50|739.32|736.32|739.02|736.02|739.32|736.32|739.02|736.02|14
1609296960000|2020-12-30 02:56:00|739.05|736.05|739.23|736.23|739.24|736.24|739.02|736.02|18
1609296970000|2020-12-30 02:56:10|739.24|736.24|739.64|736.64|739.64|736.64|739.21|736.21|20
1609296980000|2020-12-30 02:56:20|739.61|736.61|740.36|737.36|740.42|737.42|739.61|736.61|31
1609296990000|2020-12-30 02:56:30|740.41|737.41|740.84|737.84|740.93|737.93|740.41|737.41|31
1609297000000|2020-12-30 02:56:40|740.87|737.87|741.41|738.41|741.44|738.44|740.87|737.87|30
1609297010000|2020-12-30 02:56:50|741.49|738.49|741.23|738.23|741.55|738.55|741.23|738.23|28
1609297020000|2020-12-30 02:57:00|741.21|738.21|740.7|737.7|741.26|738.26|740.66|737.66|33
1609297030000|2020-12-30 02:57:10|740.74|737.74|740.89|737.89|740.94|737.94|740.68|737.68|26
1609297040000|2020-12-30 02:57:20|740.85|737.85|740.76|737.76|740.94|737.94|740.59|737.59|24
1609297050000|2020-12-30 02:57:30|740.84|737.84|740.59|737.59|740.84|737.84|740.47|737.47|28
1609297060000|2020-12-30 02:57:40|740.6|737.6|740.66|737.66|740.9|737.9|740.5|737.5|33
1609297070000|2020-12-30 02:57:50|740.64|737.64|740.74|737.74|740.74|737.74|740.62|737.62|16
1609297080000|2020-12-30 02:58:00|740.72|737.72|740.83|737.83|740.93|737.93|740.69|737.69|29
1609297090000|2020-12-30 02:58:10|740.82|737.82|740.95|737.95|741|738|740.81|737.81|23
1609297100000|2020-12-30 02:58:20|740.94|737.94|741.22|738.22|741.26|738.26|740.91|737.91|23
1609297110000|2020-12-30 02:58:30|741.2|738.2|741.04|738.04|741.21|738.21|741|738|23
1609297120000|2020-12-30 02:58:40|741.01|738.01|741.19|738.19|741.19|738.19|741|738|18
1609297130000|2020-12-30 02:58:50|741.16|738.16|741.18|738.18|741.22|738.22|740.98|737.98|30
1609297140000|2020-12-30 02:59:00|741.22|738.22|741.28|738.28|741.28|738.28|741.22|738.22|10
1609297150000|2020-12-30 02:59:10|741.26|738.26|741.19|738.19|741.27|738.27|741.17|738.17|19
1609297160000|2020-12-30 02:59:20|741.18|738.18|740.98|737.98|741.23|738.23|740.87|737.87|33
1609297170000|2020-12-30 02:59:30|741|738|740.99|737.99|741.08|738.08|740.96|737.96|27
1609297180000|2020-12-30 02:59:40|740.98|737.98|740.97|737.97|741.02|738.02|740.93|737.93|20
1609297190000|2020-12-30 02:59:50|740.98|737.98|741.15|738.15|741.25|738.25|740.98|737.98|26
1609297200000|2020-12-30 03:00:00|741.11|738.11|741.22|738.22|741.25|738.25|741.11|738.11|27
1609297210000|2020-12-30 03:00:10|741.24|738.24|741.32|738.32|741.33|738.33|741.23|738.23|23
1609297220000|2020-12-30 03:00:20|741.3|738.3|742.18|739.18|742.24|739.24|741.3|738.3|30
1609297230000|2020-12-30 03:00:30|742.15|739.15|742.37|739.37|742.41|739.41|742.15|739.15|31
1609297240000|2020-12-30 03:00:40|742.35|739.35|742.25|739.25|742.36|739.36|742.2|739.2|24
1609297250000|2020-12-30 03:00:50|742.29|739.29|742.43|739.43|742.47|739.47|742.29|739.29|25
1609297260000|2020-12-30 03:01:00|742.41|739.41|742.59|739.59|742.6|739.6|742.41|739.41|30
1609297270000|2020-12-30 03:01:10|742.6|739.6|742.57|739.57|742.6|739.6|742.49|739.49|27
1609297280000|2020-12-30 03:01:20|742.55|739.55|742.43|739.43|742.56|739.56|742.38|739.38|21
1609297290000|2020-12-30 03:01:30|742.5|739.5|742.85|739.85|742.86|739.86|742.5|739.5|24
1609297300000|2020-12-30 03:01:40|742.81|739.81|742.84|739.84|742.88|739.88|742.73|739.73|26
1609297310000|2020-12-30 03:01:50|742.86|739.86|742.81|739.81|742.87|739.87|742.71|739.71|31
1609297320000|2020-12-30 03:02:00|742.8|739.8|742.79|739.79|742.86|739.86|742.77|739.77|25
1609297330000|2020-12-30 03:02:10|742.82|739.82|742.48|739.48|742.83|739.83|742.48|739.48|26
1609297340000|2020-12-30 03:02:20|742.53|739.53|742.54|739.54|742.57|739.57|742.48|739.48|25
1609297350000|2020-12-30 03:02:30|742.53|739.53|742.49|739.49|742.55|739.55|742.46|739.46|16
1609297360000|2020-12-30 03:02:40|742.48|739.48|742.41|739.41|742.48|739.48|742.37|739.37|17
1609297370000|2020-12-30 03:02:50|742.4|739.4|742.4|739.4|742.43|739.43|742.4|739.4|18
1609297380000|2020-12-30 03:03:00|742.41|739.41|742.64|739.64|742.64|739.64|742.38|739.38|22
1609297390000|2020-12-30 03:03:10|742.66|739.66|742.76|739.76|742.79|739.79|742.66|739.66|12
1609297400000|2020-12-30 03:03:20|742.75|739.75|742.58|739.58|742.78|739.78|742.58|739.58|13
1609297410000|2020-12-30 03:03:30|742.59|739.59|742.46|739.46|742.61|739.61|742.43|739.43|17
1609297420000|2020-12-30 03:03:40|742.5|739.5|742.29|739.29|742.51|739.51|742.29|739.29|21
1609297430000|2020-12-30 03:03:50|742.3|739.3|742.37|739.37|742.39|739.39|742.29|739.29|28
1609297440000|2020-12-30 03:04:00|742.36|739.36|742.29|739.29|742.37|739.37|742.29|739.29|23
1609297450000|2020-12-30 03:04:10|742.33|739.33|741.6|738.6|742.33|739.33|741.6|738.6|30
1609297460000|2020-12-30 03:04:20|741.66|738.66|741.72|738.72|741.76|738.76|741.66|738.66|25
1609297470000|2020-12-30 03:04:30|741.73|738.73|741.65|738.65|741.82|738.82|741.58|738.58|23
1609297480000|2020-12-30 03:04:40|741.57|738.57|741.57|738.57|741.71|738.71|741.56|738.56|12
1609297490000|2020-12-30 03:04:50|741.58|738.58|741.06|738.06|741.6|738.6|741.06|738.06|24
1609297500000|2020-12-30 03:05:00|741.07|738.07|741.12|738.12|741.16|738.16|740.59|737.59|33
1609297510000|2020-12-30 03:05:10|741.11|738.11|741.57|738.57|741.58|738.58|741.11|738.11|32
1609297520000|2020-12-30 03:05:20|741.56|738.56|741.78|738.78|741.78|738.78|741.54|738.54|26
1609297530000|2020-12-30 03:05:30|741.85|738.85|742.21|739.21|742.22|739.22|741.85|738.85|28
1609297540000|2020-12-30 03:05:40|742.2|739.2|742.18|739.18|742.24|739.24|742.15|739.15|30
1609297550000|2020-12-30 03:05:50|742.2|739.2|742.39|739.39|742.59|739.59|742.2|739.2|33
1609297560000|2020-12-30 03:06:00|742.38|739.38|742.05|739.05|742.58|739.58|742.02|739.02|35
1609297570000|2020-12-30 03:06:10|742.08|739.08|742.05|739.05|742.14|739.14|742.01|739.01|27
1609297580000|2020-12-30 03:06:20|742.04|739.04|742.12|739.12|742.13|739.13|742.02|739.02|19
1609297590000|2020-12-30 03:06:30|742.11|739.11|741.81|738.81|742.13|739.13|741.76|738.76|18
1609297600000|2020-12-30 03:06:40|741.78|738.78|741.81|738.81|741.84|738.84|741.7|738.7|24
1609297610000|2020-12-30 03:06:50|741.88|738.88|742.17|739.17|742.17|739.17|741.82|738.82|34
1609297620000|2020-12-30 03:07:00|742.16|739.16|741.83|738.83|742.16|739.16|741.82|738.82|29
1609297630000|2020-12-30 03:07:10|741.84|738.84|741.83|738.83|741.9|738.9|741.77|738.77|24
1609297640000|2020-12-30 03:07:20|741.84|738.84|741.81|738.81|741.89|738.89|741.79|738.79|12
1609297650000|2020-12-30 03:07:30|741.83|738.83|741.6|738.6|741.83|738.83|741.59|738.59|25
1609297660000|2020-12-30 03:07:40|741.61|738.61|742.09|739.09|742.11|739.11|741.6|738.6|38
1609297670000|2020-12-30 03:07:50|742.1|739.1|742.78|739.78|742.78|739.78|742.1|739.1|27
1609297680000|2020-12-30 03:08:00|742.77|739.77|743.26|740.26|743.31|740.31|742.77|739.77|28
1609297690000|2020-12-30 03:08:10|743.25|740.25|743.34|740.34|743.42|740.42|743.16|740.16|31
1609297700000|2020-12-30 03:08:20|743.36|740.36|743.22|740.22|743.44|740.44|743.21|740.21|33
1609297710000|2020-12-30 03:08:30|743.21|740.21|743.19|740.19|743.31|740.31|742.97|739.97|34
1609297720000|2020-12-30 03:08:40|743.2|740.2|743.14|740.14|743.24|740.24|743.13|740.13|29
1609297730000|2020-12-30 03:08:50|743.13|740.13|743.12|740.12|743.2|740.2|743.01|740.01|29
1609297740000|2020-12-30 03:09:00|743.09|740.09|743.1|740.1|743.13|740.13|743.05|740.05|28
1609297750000|2020-12-30 03:09:10|743.09|740.09|743.21|740.21|743.21|740.21|743.05|740.05|27
1609297760000|2020-12-30 03:09:20|743.23|740.23|743.2|740.2|743.27|740.27|743.11|740.11|24
1609297770000|2020-12-30 03:09:30|743.21|740.21|743.22|740.22|743.26|740.26|743.17|740.17|24
1609297780000|2020-12-30 03:09:40|743.21|740.21|743.16|740.16|743.25|740.25|743.09|740.09|31
1609297790000|2020-12-30 03:09:50|743.15|740.15|743.08|740.08|743.16|740.16|743.03|740.03|26
1609297800000|2020-12-30 03:10:00|743.07|740.07|743.04|740.04|743.11|740.11|742.97|739.97|27
1609297810000|2020-12-30 03:10:10|743.06|740.06|742.92|739.92|743.06|740.06|742.9|739.9|26
1609297820000|2020-12-30 03:10:20|742.95|739.95|742.93|739.93|742.96|739.96|742.91|739.91|19
1609297830000|2020-12-30 03:10:30|742.94|739.94|743.08|740.08|743.11|740.11|742.94|739.94|21
1609297840000|2020-12-30 03:10:40|743.1|740.1|743.12|740.12|743.17|740.17|743.09|740.09|34
1609297850000|2020-12-30 03:10:50|743.13|740.13|743.35|740.35|743.35|740.35|743.09|740.09|22
1609297860000|2020-12-30 03:11:00|743.37|740.37|743.43|740.43|743.62|740.62|743.35|740.35|25
1609297870000|2020-12-30 03:11:10|743.44|740.44|743.46|740.46|743.54|740.54|743.42|740.42|26
1609297880000|2020-12-30 03:11:20|743.45|740.45|743.4|740.4|743.47|740.47|743.38|740.38|27
1609297890000|2020-12-30 03:11:30|743.41|740.41|743|740|743.45|740.45|743|740|33
1609297900000|2020-12-30 03:11:40|742.99|739.99|742.88|739.88|743.04|740.04|742.82|739.82|18
1609297910000|2020-12-30 03:11:50|743.01|740.01|743.27|740.27|743.38|740.38|743.01|740.01|33
1609297920000|2020-12-30 03:12:00|743.26|740.26|743.43|740.43|743.45|740.45|743.23|740.23|36
1609297930000|2020-12-30 03:12:10|743.41|740.41|743.27|740.27|743.48|740.48|743.19|740.19|32
1609297940000|2020-12-30 03:12:20|743.25|740.25|743.29|740.29|743.35|740.35|743.17|740.17|23
1609297950000|2020-12-30 03:12:30|743.3|740.3|743.19|740.19|743.3|740.3|743.19|740.19|16
1609297960000|2020-12-30 03:12:40|743.15|740.15|743.13|740.13|743.18|740.18|743.08|740.08|29
1609297970000|2020-12-30 03:12:50|743.15|740.15|743.14|740.14|743.18|740.18|743.09|740.09|20
1609297980000|2020-12-30 03:13:00|743.13|740.13|743.37|740.37|743.41|740.41|743.13|740.13|30
1609297990000|2020-12-30 03:13:10|743.36|740.36|743.38|740.38|743.39|740.39|743.36|740.36|10
1609298000000|2020-12-30 03:13:20|743.41|740.41|743.5|740.5|743.5|740.5|743.37|740.37|18
1609298010000|2020-12-30 03:13:30|743.49|740.49|743.47|740.47|743.51|740.51|743.47|740.47|9
1609298020000|2020-12-30 03:13:40|743.48|740.48|743.4|740.4|743.5|740.5|743.37|740.37|23
1609298030000|2020-12-30 03:13:50|743.37|740.37|743.29|740.29|743.42|740.42|743.26|740.26|25
1609298040000|2020-12-30 03:14:00|743.28|740.28|742.9|739.9|743.28|740.28|742.9|739.9|26
1609298050000|2020-12-30 03:14:10|742.96|739.96|743.19|740.19|743.19|740.19|742.88|739.88|30
1609298060000|2020-12-30 03:14:20|743.18|740.18|743.18|740.18|743.24|740.24|743.09|740.09|26
1609298070000|2020-12-30 03:14:30|743.15|740.15|743.19|740.19|743.2|740.2|743.15|740.15|22
1609298080000|2020-12-30 03:14:40|743.2|740.2|743.17|740.17|743.21|740.21|743.16|740.16|15
1609298090000|2020-12-30 03:14:50|743.16|740.16|743.2|740.2|743.21|740.21|743.13|740.13|19
1609298100000|2020-12-30 03:15:00|743.19|740.19|743.21|740.21|743.21|740.21|743.13|740.13|20
1609298110000|2020-12-30 03:15:10|743.19|740.19|743.24|740.24|743.24|740.24|743.19|740.19|8
1609298120000|2020-12-30 03:15:20|743.23|740.23|743.4|740.4|743.4|740.4|743.23|740.23|13
1609298130000|2020-12-30 03:15:30|743.39|740.39|743.77|740.77|743.96|740.96|743.39|740.39|32
1609298140000|2020-12-30 03:15:40|743.79|740.79|743.88|740.88|743.93|740.93|743.77|740.77|25
1609298150000|2020-12-30 03:15:50|743.87|740.87|743.65|740.65|743.89|740.89|743.65|740.65|28
1609298160000|2020-12-30 03:16:00|743.63|740.63|743.41|740.41|743.63|740.63|743.41|740.41|22
1609298170000|2020-12-30 03:16:10|743.4|740.4|743.55|740.55|743.57|740.57|743.4|740.4|23
1609298180000|2020-12-30 03:16:20|743.56|740.56|743.02|740.02|743.56|740.56|742.96|739.96|26
1609298190000|2020-12-30 03:16:30|743|740|743.3|740.3|743.33|740.33|743|740|35
1609298200000|2020-12-30 03:16:40|743.31|740.31|743.32|740.32|743.37|740.37|743.22|740.22|30
1609298210000|2020-12-30 03:16:50|743.35|740.35|743.51|740.51|743.57|740.57|743.35|740.35|26
1609298220000|2020-12-30 03:17:00|743.5|740.5|743.61|740.61|743.67|740.67|743.5|740.5|28
1609298230000|2020-12-30 03:17:10|743.6|740.6|743.6|740.6|743.62|740.62|743.56|740.56|15
1609298240000|2020-12-30 03:17:20|743.62|740.62|743.61|740.61|743.63|740.63|743.61|740.61|9
1609298250000|2020-12-30 03:17:30|743.57|740.57|743.56|740.56|743.63|740.63|743.56|740.56|10
1609298260000|2020-12-30 03:17:40|743.63|740.63|743.26|740.26|743.63|740.63|743.14|740.14|22
1609298270000|2020-12-30 03:17:50|743.25|740.25|742.67|739.67|743.26|740.26|742.64|739.64|24
1609298280000|2020-12-30 03:18:00|742.75|739.75|742.72|739.72|742.85|739.85|742.38|739.38|30
1609298290000|2020-12-30 03:18:10|742.77|739.77|742.7|739.7|742.85|739.85|742.7|739.7|28
1609298300000|2020-12-30 03:18:20|742.73|739.73|742.78|739.78|742.81|739.81|742.71|739.71|24
1609298310000|2020-12-30 03:18:30|742.76|739.76|742.69|739.69|742.83|739.83|742.69|739.69|16
1609298320000|2020-12-30 03:18:40|742.7|739.7|742.61|739.61|742.72|739.72|742.58|739.58|23
1609298330000|2020-12-30 03:18:50|742.63|739.63|742.57|739.57|742.86|739.86|742.56|739.56|31
1609298340000|2020-12-30 03:19:00|742.56|739.56|742.12|739.12|742.56|739.56|742.12|739.12|29
1609298350000|2020-12-30 03:19:10|742.13|739.13|741.83|738.83|742.32|739.32|741.75|738.75|35
1609298360000|2020-12-30 03:19:20|741.82|738.82|741.74|738.74|742|739|741.74|738.74|25
1609298370000|2020-12-30 03:19:30|741.75|738.75|741.53|738.53|741.76|738.76|741.51|738.51|24
1609298380000|2020-12-30 03:19:40|741.58|738.58|741.78|738.78|741.83|738.83|741.53|738.53|21
1609298390000|2020-12-30 03:19:50|741.79|738.79|741.54|738.54|741.79|738.79|741.52|738.52|17
1609298400000|2020-12-30 03:20:00|741.55|738.55|741.57|738.57|741.6|738.6|741.52|738.52|15
1609298410000|2020-12-30 03:20:10|741.59|738.59|741.68|738.68|741.69|738.69|741.57|738.57|20
1609298420000|2020-12-30 03:20:20|741.72|738.72|741.56|738.56|741.79|738.79|741.53|738.53|25
1609298430000|2020-12-30 03:20:30|741.57|738.57|741.83|738.83|741.83|738.83|741.55|738.55|20
1609298440000|2020-12-30 03:20:40|741.81|738.81|741.87|738.87|741.87|738.87|741.73|738.73|18
1609298450000|2020-12-30 03:20:50|741.78|738.78|741.54|738.54|741.78|738.78|741.54|738.54|23
1609298460000|2020-12-30 03:21:00|741.55|738.55|741.64|738.64|741.66|738.66|741.54|738.54|15
1609298470000|2020-12-30 03:21:10|741.66|738.66|742.06|739.06|742.06|739.06|741.59|738.59|27
1609298480000|2020-12-30 03:21:20|742.04|739.04|741.97|738.97|742.18|739.18|741.96|738.96|27
1609298490000|2020-12-30 03:21:30|741.96|738.96|741.97|738.97|741.97|738.97|741.9|738.9|20
1609298500000|2020-12-30 03:21:40|741.98|738.98|742.24|739.24|742.24|739.24|741.95|738.95|20
1609298510000|2020-12-30 03:21:50|742.23|739.23|742.27|739.27|742.33|739.33|742.22|739.22|19
1609298520000|2020-12-30 03:22:00|742.28|739.28|741.77|738.77|742.28|739.28|741.77|738.77|20
1609298530000|2020-12-30 03:22:10|741.72|738.72|741.83|738.83|741.83|738.83|741.46|738.46|33
1609298540000|2020-12-30 03:22:20|741.8|738.8|741.7|738.7|741.81|738.81|741.52|738.52|30
1609298550000|2020-12-30 03:22:30|741.69|738.69|741.97|738.97|741.97|738.97|741.6|738.6|25
1609298560000|2020-12-30 03:22:40|741.95|738.95|741.94|738.94|741.98|738.98|741.94|738.94|18
1609298570000|2020-12-30 03:22:50|741.99|738.99|741.7|738.7|742.02|739.02|741.66|738.66|23
1609298580000|2020-12-30 03:23:00|741.64|738.64|741.64|738.64|741.74|738.74|741.58|738.58|19
1609298590000|2020-12-30 03:23:10|741.65|738.65|741.56|738.56|741.68|738.68|741.56|738.56|15
1609298600000|2020-12-30 03:23:20|741.54|738.54|741.45|738.45|741.61|738.61|741.42|738.42|24
1609298610000|2020-12-30 03:23:30|741.44|738.44|741.25|738.25|741.44|738.44|741.25|738.25|20
1609298620000|2020-12-30 03:23:40|741.26|738.26|741.14|738.14|741.26|738.26|741.14|738.14|16
1609298630000|2020-12-30 03:23:50|741.2|738.2|741.2|738.2|741.21|738.21|741.11|738.11|13
1609298640000|2020-12-30 03:24:00|741.19|738.19|741.23|738.23|741.37|738.37|741.19|738.19|21
1609298650000|2020-12-30 03:24:10|741.2|738.2|741.16|738.16|741.22|738.22|741.13|738.13|23
1609298660000|2020-12-30 03:24:20|741.17|738.17|741.22|738.22|741.25|738.25|741.13|738.13|23
1609298670000|2020-12-30 03:24:30|741.21|738.21|740.96|737.96|741.21|738.21|740.96|737.96|12
1609298680000|2020-12-30 03:24:40|740.98|737.98|740.81|737.81|741|738|740.81|737.81|15
1609298690000|2020-12-30 03:24:50|740.79|737.79|740.83|737.83|740.83|737.83|740.78|737.78|13
1609298700000|2020-12-30 03:25:00|740.75|737.75|740.64|737.64|740.83|737.83|740.61|737.61|24
1609298710000|2020-12-30 03:25:10|740.65|737.65|740.13|737.13|740.65|737.65|740.13|737.13|25
1609298720000|2020-12-30 03:25:20|740.11|737.11|740.05|737.05|740.24|737.24|739.88|736.88|25
1609298730000|2020-12-30 03:25:30|740.09|737.09|740.19|737.19|740.54|737.54|740.04|737.04|31
1609298740000|2020-12-30 03:25:40|740.18|737.18|739.86|736.86|740.32|737.32|739.85|736.85|26
1609298750000|2020-12-30 03:25:50|739.77|736.77|739.75|736.75|739.82|736.82|739.73|736.73|19
1609298760000|2020-12-30 03:26:00|739.73|736.73|739.35|736.35|739.73|736.73|739.33|736.33|25
1609298770000|2020-12-30 03:26:10|739.34|736.34|739.31|736.31|739.44|736.44|739.25|736.25|33
1609298780000|2020-12-30 03:26:20|739.27|736.27|739.09|736.09|739.27|736.27|739.03|736.03|31
1609298790000|2020-12-30 03:26:30|739.1|736.1|739.27|736.27|739.36|736.36|739.05|736.05|28
1609298800000|2020-12-30 03:26:40|739.28|736.28|739.15|736.15|739.29|736.29|739.13|736.13|21
1609298810000|2020-12-30 03:26:50|739.17|736.17|739.08|736.08|739.17|736.17|739.06|736.06|12
1609298820000|2020-12-30 03:27:00|739.05|736.05|738.95|735.95|739.06|736.06|738.95|735.95|19
1609298830000|2020-12-30 03:27:10|738.92|735.92|738.62|735.62|738.92|735.92|738.62|735.62|21
1609298840000|2020-12-30 03:27:20|738.61|735.61|738.53|735.53|738.73|735.73|738.53|735.53|9
1609298850000|2020-12-30 03:27:30|738.52|735.52|738.3|735.3|738.54|735.54|738.3|735.3|13
1609298860000|2020-12-30 03:27:40|738.28|735.28|738.03|735.03|738.28|735.28|738.03|735.03|21
1609298870000|2020-12-30 03:27:50|738.04|735.04|737.92|734.92|738.04|735.04|737.82|734.82|22
1609298880000|2020-12-30 03:28:00|737.85|734.85|738.36|735.36|738.36|735.36|737.81|734.81|26
1609298890000|2020-12-30 03:28:10|738.38|735.38|738.3|735.3|738.38|735.38|738.24|735.24|25
1609298900000|2020-12-30 03:28:20|738.34|735.34|738.45|735.45|738.51|735.51|738.28|735.28|20
1609298910000|2020-12-30 03:28:30|738.43|735.43|738.58|735.58|738.65|735.65|738.4|735.4|27
1609298920000|2020-12-30 03:28:40|738.62|735.62|738.6|735.6|738.63|735.63|738.54|735.54|28
1609298930000|2020-12-30 03:28:50|738.65|735.65|738.96|735.96|739.01|736.01|738.57|735.57|21
1609298940000|2020-12-30 03:29:00|739.04|736.04|739.02|736.02|739.17|736.17|738.96|735.96|24
1609298950000|2020-12-30 03:29:10|739.05|736.05|739.06|736.06|739.23|736.23|739.02|736.02|22
1609298960000|2020-12-30 03:29:20|739.09|736.09|739.07|736.07|739.09|736.09|739.06|736.06|11
1609298970000|2020-12-30 03:29:30|739.06|736.06|739.06|736.06|739.12|736.12|739.06|736.06|22
1609298980000|2020-12-30 03:29:40|739.04|736.04|738.92|735.92|739.05|736.05|738.79|735.79|27
1609298990000|2020-12-30 03:29:50|738.89|735.89|738.87|735.87|739.04|736.04|738.85|735.85|31
1609299000000|2020-12-30 03:30:00|738.88|735.88|738.37|735.37|738.92|735.92|738.37|735.37|28
1609299010000|2020-12-30 03:30:10|738.36|735.36|738.27|735.27|738.44|735.44|738.27|735.27|20
1609299020000|2020-12-30 03:30:20|738.23|735.23|738.26|735.26|738.26|735.26|737.98|734.98|26
1609299030000|2020-12-30 03:30:30|738.25|735.25|738.23|735.23|738.28|735.28|738.23|735.23|26
1609299040000|2020-12-30 03:30:40|738.24|735.24|738.27|735.27|738.29|735.29|738.23|735.23|19
1609299050000|2020-12-30 03:30:50|738.31|735.31|738.3|735.3|738.31|735.31|738.3|735.3|4
1609299060000|2020-12-30 03:31:00|738.29|735.29|738.11|735.11|738.29|735.29|738.11|735.11|6
1609299070000|2020-12-30 03:31:10|738.06|735.06|737.96|734.96|738.06|735.06|737.81|734.81|25
1609299080000|2020-12-30 03:31:20|737.98|734.98|738.17|735.17|738.17|735.17|737.86|734.86|20
1609299090000|2020-12-30 03:31:30|738.26|735.26|738.4|735.4|738.41|735.41|738.26|735.26|24
1609299100000|2020-12-30 03:31:40|738.39|735.39|738.61|735.61|738.65|735.65|738.37|735.37|21
1609299110000|2020-12-30 03:31:50|738.67|735.67|738.68|735.68|738.72|735.72|738.6|735.6|31
1609299120000|2020-12-30 03:32:00|738.62|735.62|738.69|735.69|738.76|735.76|738.62|735.62|19
1609299130000|2020-12-30 03:32:10|738.7|735.7|738.62|735.62|738.77|735.77|738.62|735.62|24
1609299140000|2020-12-30 03:32:20|738.59|735.59|738.16|735.16|738.59|735.59|738.16|735.16|31
1609299150000|2020-12-30 03:32:30|738.09|735.09|737.96|734.96|738.09|735.09|737.93|734.93|27
1609299160000|2020-12-30 03:32:40|737.97|734.97|738.01|735.01|738.03|735.03|737.95|734.95|19
1609299170000|2020-12-30 03:32:50|738|735|738.11|735.11|738.16|735.16|737.95|734.95|22
1609299180000|2020-12-30 03:33:00|738.09|735.09|738.07|735.07|738.12|735.12|738.04|735.04|26
1609299190000|2020-12-30 03:33:10|738.09|735.09|737.9|734.9|738.18|735.18|737.9|734.9|25
1609299200000|2020-12-30 03:33:20|737.92|734.92|737.73|734.73|737.92|734.92|737.72|734.72|16
1609299210000|2020-12-30 03:33:30|737.72|734.72|737.6|734.6|737.72|734.72|737.57|734.57|21
1609299220000|2020-12-30 03:33:40|737.62|734.62|737.04|734.04|737.62|734.62|737.02|734.02|21
1609299230000|2020-12-30 03:33:50|737.02|734.02|736.95|733.95|737.05|734.05|736.93|733.93|18
1609299240000|2020-12-30 03:34:00|736.93|733.93|736.67|733.67|736.94|733.94|736.64|733.64|16
1609299250000|2020-12-30 03:34:10|736.69|733.69|736.9|733.9|736.9|733.9|736.66|733.66|19
1609299260000|2020-12-30 03:34:20|736.91|733.91|736.89|733.89|737|734|736.88|733.88|21
1609299270000|2020-12-30 03:34:30|736.85|733.85|736.95|733.95|736.96|733.96|736.72|733.72|26
1609299280000|2020-12-30 03:34:40|736.98|733.98|736.69|733.69|736.98|733.98|736.69|733.69|26
1609299290000|2020-12-30 03:34:50|736.7|733.7|736.85|733.85|736.85|733.85|736.7|733.7|16
1609299300000|2020-12-30 03:35:00|736.88|733.88|737.27|734.27|737.34|734.34|736.88|733.88|24
1609299310000|2020-12-30 03:35:10|737.24|734.24|737.44|734.44|737.5|734.5|737.23|734.23|25
1609299320000|2020-12-30 03:35:20|737.43|734.43|737.27|734.27|737.56|734.56|737.27|734.27|17
1609299330000|2020-12-30 03:35:30|737.22|734.22|737.13|734.13|737.33|734.33|737.13|734.13|15
1609299340000|2020-12-30 03:35:40|737.11|734.11|737.15|734.15|737.15|734.15|736.92|733.92|21
1609299350000|2020-12-30 03:35:50|737.14|734.14|736.98|733.98|737.3|734.3|736.96|733.96|22
1609299360000|2020-12-30 03:36:00|736.94|733.94|737.02|734.02|737.02|734.02|736.94|733.94|7
1609299370000|2020-12-30 03:36:10|736.93|733.93|736.36|733.36|736.93|733.93|736.36|733.36|30
1609299380000|2020-12-30 03:36:20|736.37|733.37|736.18|733.18|736.38|733.38|736.09|733.09|28
1609299390000|2020-12-30 03:36:30|736.17|733.17|736.65|733.65|736.78|733.78|736.17|733.17|32
1609299400000|2020-12-30 03:36:40|736.54|733.54|736.68|733.68|736.93|733.93|736.27|733.27|36
1609299410000|2020-12-30 03:36:50|736.66|733.66|736.33|733.33|736.66|733.66|736.24|733.24|31
1609299420000|2020-12-30 03:37:00|736.32|733.32|736.11|733.11|736.5|733.5|736.11|733.11|25
1609299430000|2020-12-30 03:37:10|736.12|733.12|736.07|733.07|736.16|733.16|736.07|733.07|21
1609299440000|2020-12-30 03:37:20|736.09|733.09|736.06|733.06|736.1|733.1|736.04|733.04|26
1609299450000|2020-12-30 03:37:30|736.08|733.08|736.2|733.2|736.2|733.2|736.06|733.06|19
1609299460000|2020-12-30 03:37:40|736.18|733.18|736.24|733.24|736.24|733.24|736.18|733.18|9
1609299470000|2020-12-30 03:37:50|736.22|733.22|736.1|733.1|736.3|733.3|736.02|733.02|18
1609299480000|2020-12-30 03:38:00|736.11|733.11|736.06|733.06|736.12|733.12|736.06|733.06|16
1609299490000|2020-12-30 03:38:10|736.07|733.07|735.87|732.87|736.09|733.09|735.87|732.87|25
1609299500000|2020-12-30 03:38:20|735.88|732.88|735.95|732.95|735.96|732.96|735.87|732.87|9
1609299510000|2020-12-30 03:38:30|735.96|732.96|736.06|733.06|736.09|733.09|735.95|732.95|17
1609299520000|2020-12-30 03:38:40|736.08|733.08|736.18|733.18|736.19|733.19|736.04|733.04|17
1609299530000|2020-12-30 03:38:50|736.12|733.12|736.1|733.1|736.21|733.21|736.07|733.07|23
1609299540000|2020-12-30 03:39:00|736.09|733.09|736.12|733.12|736.2|733.2|736.09|733.09|25
1609299550000|2020-12-30 03:39:10|736.09|733.09|735.79|732.79|736.09|733.09|735.76|732.76|15
1609299560000|2020-12-30 03:39:20|735.8|732.8|735.93|732.93|735.93|732.93|735.77|732.77|17
1609299570000|2020-12-30 03:39:30|735.94|732.94|735.88|732.88|735.96|732.96|735.83|732.83|18
1609299580000|2020-12-30 03:39:40|735.89|732.89|736.15|733.15|736.15|733.15|735.89|732.89|15
1609299590000|2020-12-30 03:39:50|736.14|733.14|736.11|733.11|736.31|733.31|736.11|733.11|23
1609299600000|2020-12-30 03:40:00|736.12|733.12|736.08|733.08|736.14|733.14|736.03|733.03|15
1609299610000|2020-12-30 03:40:10|736.06|733.06|735.98|732.98|736.09|733.09|735.93|732.93|19
1609299620000|2020-12-30 03:40:20|735.91|732.91|736.02|733.02|736.02|733.02|735.91|732.91|13
1609299630000|2020-12-30 03:40:30|736.05|733.05|736.01|733.01|736.05|733.05|735.98|732.98|14
1609299640000|2020-12-30 03:40:40|736|733|735.97|732.97|736|733|735.95|732.95|14
1609299650000|2020-12-30 03:40:50|735.98|732.98|735.98|732.98|735.99|732.99|735.92|732.92|12
1609299660000|2020-12-30 03:41:00|735.95|732.95|735.94|732.94|735.97|732.97|735.93|732.93|13
1609299670000|2020-12-30 03:41:10|735.97|732.97|735.99|732.99|736.02|733.02|735.97|732.97|9
1609299680000|2020-12-30 03:41:20|736.02|733.02|735.55|732.55|736.02|733.02|735.53|732.53|20
1609299690000|2020-12-30 03:41:30|735.56|732.56|735.51|732.51|735.62|732.62|735.47|732.47|11
1609299700000|2020-12-30 03:41:40|735.5|732.5|735.4|732.4|735.56|732.56|735.4|732.4|12
1609299710000|2020-12-30 03:41:50|735.41|732.41|735.38|732.38|735.42|732.42|735.33|732.33|14
1609299720000|2020-12-30 03:42:00|735.41|732.41|735.44|732.44|735.46|732.46|735.37|732.37|18
1609299730000|2020-12-30 03:42:10|735.32|732.32|735.63|732.63|735.65|732.65|735.31|732.31|19
1609299740000|2020-12-30 03:42:20|735.64|732.64|734.81|731.81|735.66|732.66|734.81|731.81|30
1609299750000|2020-12-30 03:42:30|734.54|731.54|734.15|731.15|734.54|731.54|733.79|730.79|22
1609299760000|2020-12-30 03:42:40|734.14|731.14|733.65|730.65|734.2|731.2|733.58|730.58|33
1609299770000|2020-12-30 03:42:50|733.63|730.63|733.9|730.9|733.95|730.95|733.6|730.6|28
1609299780000|2020-12-30 03:43:00|734.03|731.03|734.29|731.29|734.29|731.29|734|731|30
1609299790000|2020-12-30 03:43:10|734.3|731.3|734.32|731.32|734.33|731.33|734.19|731.19|25
1609299800000|2020-12-30 03:43:20|734.29|731.29|734.16|731.16|734.32|731.32|733.89|730.89|25
1609299810000|2020-12-30 03:43:30|734.15|731.15|734.03|731.03|734.15|731.15|733.99|730.99|22
1609299820000|2020-12-30 03:43:40|734.04|731.04|734.11|731.11|734.15|731.15|734.02|731.02|26
1609299830000|2020-12-30 03:43:50|734.1|731.1|733.91|730.91|734.1|731.1|733.76|730.76|32
1609299840000|2020-12-30 03:44:00|733.9|730.9|733.87|730.87|733.96|730.96|733.76|730.76|26
1609299850000|2020-12-30 03:44:10|733.85|730.85|733.63|730.63|733.85|730.85|733.61|730.61|27
1609299860000|2020-12-30 03:44:20|733.67|730.67|733.32|730.32|733.7|730.7|733.32|730.32|13
1609299870000|2020-12-30 03:44:30|733.3|730.3|733.21|730.21|733.39|730.39|733.2|730.2|25
1609299880000|2020-12-30 03:44:40|733.23|730.23|733.6|730.6|733.64|730.64|733.19|730.19|25
1609299890000|2020-12-30 03:44:50|733.57|730.57|734.26|731.26|734.26|731.26|733.57|730.57|31
1609299900000|2020-12-30 03:45:00|734.27|731.27|734.34|731.34|734.4|731.4|734.23|731.23|21
1609299910000|2020-12-30 03:45:10|734.35|731.35|734.56|731.56|734.77|731.77|734.35|731.35|32
1609299920000|2020-12-30 03:45:20|734.58|731.58|734.93|731.93|734.93|731.93|734.54|731.54|22
1609299930000|2020-12-30 03:45:30|734.85|731.85|734.61|731.61|734.88|731.88|734.54|731.54|31
1609299940000|2020-12-30 03:45:40|734.59|731.59|734.78|731.78|734.79|731.79|734.57|731.57|19
1609299950000|2020-12-30 03:45:50|734.99|731.99|735.15|732.15|735.17|732.17|734.97|731.97|11
1609299960000|2020-12-30 03:46:00|735.16|732.16|735.1|732.1|735.18|732.18|735.1|732.1|12
1609299970000|2020-12-30 03:46:10|735.11|732.11|735.34|732.34|735.35|732.35|735.11|732.11|17
1609299980000|2020-12-30 03:46:20|735.33|732.33|735.44|732.44|735.44|732.44|735.33|732.33|8
1609299990000|2020-12-30 03:46:30|735.43|732.43|735.25|732.25|735.43|732.43|735.24|732.24|21
1609300000000|2020-12-30 03:46:40|735.24|732.24|735.17|732.17|735.25|732.25|735.16|732.16|8
1609300010000|2020-12-30 03:46:50|735.12|732.12|735.27|732.27|735.27|732.27|735.11|732.11|18
1609300020000|2020-12-30 03:47:00|735.25|732.25|735.22|732.22|735.25|732.25|735.22|732.22|6
1609300030000|2020-12-30 03:47:10|735.23|732.23|735.62|732.62|735.65|732.65|735.23|732.23|12
1609300040000|2020-12-30 03:47:20|735.61|732.61|735.58|732.58|735.68|732.68|735.51|732.51|15
1609300050000|2020-12-30 03:47:30|735.56|732.56|735.64|732.64|735.64|732.64|735.53|732.53|14
1609300060000|2020-12-30 03:47:40|735.66|732.66|735.03|732.03|735.69|732.69|735.01|732.01|17
1609300070000|2020-12-30 03:47:50|735.09|732.09|735.08|732.08|735.16|732.16|734.97|731.97|16
1609300080000|2020-12-30 03:48:00|735.15|732.15|734.93|731.93|735.15|732.15|734.89|731.89|20
1609300090000|2020-12-30 03:48:10|734.9|731.9|734.77|731.77|734.96|731.96|734.68|731.68|23
1609300100000|2020-12-30 03:48:20|734.76|731.76|734.54|731.54|734.76|731.76|734.54|731.54|15
1609300110000|2020-12-30 03:48:30|734.49|731.49|733.62|730.62|734.49|731.49|733.62|730.62|31
1609300120000|2020-12-30 03:48:40|733.59|730.59|733.91|730.91|733.91|730.91|733.56|730.56|28
1609300130000|2020-12-30 03:48:50|733.9|730.9|733.72|730.72|733.95|730.95|733.6|730.6|35
1609300140000|2020-12-30 03:49:00|733.68|730.68|733.28|730.28|733.7|730.7|733.21|730.21|23
1609300150000|2020-12-30 03:49:10|733.2|730.2|732.19|729.19|733.25|730.25|732.19|729.19|29
1609300160000|2020-12-30 03:49:20|732.15|729.15|732.52|729.52|732.52|729.52|731.95|728.95|35
1609300170000|2020-12-30 03:49:30|732.49|729.49|732.53|729.53|732.63|729.63|732.49|729.49|28
1609300180000|2020-12-30 03:49:40|732.5|729.5|732.79|729.79|732.79|729.79|732.5|729.5|26
1609300190000|2020-12-30 03:49:50|732.78|729.78|732.42|729.42|732.81|729.81|732.38|729.38|23
1609300200000|2020-12-30 03:50:00|732.47|729.47|732.66|729.66|732.67|729.67|732.47|729.47|22
1609300210000|2020-12-30 03:50:10|732.65|729.65|732.83|729.83|732.83|729.83|732.5|729.5|24
1609300220000|2020-12-30 03:50:20|732.8|729.8|733.18|730.18|733.2|730.2|732.8|729.8|23
1609300230000|2020-12-30 03:50:30|733.16|730.16|733.34|730.34|733.4|730.4|733.1|730.1|23
1609300240000|2020-12-30 03:50:40|733.33|730.33|733.24|730.24|733.33|730.33|733.24|730.24|20
1609300250000|2020-12-30 03:50:50|733.25|730.25|733.69|730.69|733.72|730.72|733.21|730.21|22
1609300260000|2020-12-30 03:51:00|733.66|730.66|733.44|730.44|733.71|730.71|733.44|730.44|24
1609300270000|2020-12-30 03:51:10|733.38|730.38|733.73|730.73|733.73|730.73|733.33|730.33|28
1609300280000|2020-12-30 03:51:20|733.75|730.75|733.66|730.66|733.75|730.75|733.59|730.59|16
1609300290000|2020-12-30 03:51:30|733.6|730.6|733.4|730.4|733.62|730.62|733.37|730.37|23
1609300300000|2020-12-30 03:51:40|733.41|730.41|732.83|729.83|733.54|730.54|732.81|729.81|36
1609300310000|2020-12-30 03:51:50|732.84|729.84|732.83|729.83|732.91|729.91|732.79|729.79|24
1609300320000|2020-12-30 03:52:00|732.8|729.8|732.4|729.4|732.85|729.85|732.38|729.38|30
1609300330000|2020-12-30 03:52:10|732.39|729.39|732.48|729.48|732.53|729.53|732.2|729.2|32
1609300340000|2020-12-30 03:52:20|732.5|729.5|732.43|729.43|732.5|729.5|732.42|729.42|27
1609300350000|2020-12-30 03:52:30|732.48|729.48|732.46|729.46|732.49|729.49|732.42|729.42|32
1609300360000|2020-12-30 03:52:40|732.44|729.44|732.55|729.55|732.58|729.58|732.41|729.41|33
1609300370000|2020-12-30 03:52:50|732.51|729.51|732.69|729.69|732.75|729.75|732.51|729.51|34
1609300380000|2020-12-30 03:53:00|732.74|729.74|732.85|729.85|732.91|729.91|732.74|729.74|25
1609300390000|2020-12-30 03:53:10|732.86|729.86|733.06|730.06|733.2|730.2|732.77|729.77|22
1609300400000|2020-12-30 03:53:20|733.09|730.09|733.15|730.15|733.16|730.16|733.04|730.04|25
1609300410000|2020-12-30 03:53:30|733.22|730.22|733.35|730.35|733.35|730.35|733.22|730.22|18
1609300420000|2020-12-30 03:53:40|733.34|730.34|733.36|730.36|733.39|730.39|733.31|730.31|13
1609300430000|2020-12-30 03:53:50|733.44|730.44|733.42|730.42|733.46|730.46|733.35|730.35|20
1609300440000|2020-12-30 03:54:00|733.44|730.44|732.59|729.59|733.44|730.44|732.59|729.59|30
1609300450000|2020-12-30 03:54:10|732.57|729.57|732.64|729.64|732.65|729.65|732.56|729.56|18
1609300460000|2020-12-30 03:54:20|732.65|729.65|732.53|729.53|732.71|729.71|732.48|729.48|14
1609300470000|2020-12-30 03:54:30|732.51|729.51|732.89|729.89|732.89|729.89|732.51|729.51|17
1609300480000|2020-12-30 03:54:40|732.91|729.91|732.96|729.96|732.96|729.96|732.91|729.91|22
1609300490000|2020-12-30 03:54:50|732.95|729.95|732.87|729.87|732.97|729.97|732.84|729.84|22
1609300500000|2020-12-30 03:55:00|732.8|729.8|732.72|729.72|732.87|729.87|732.64|729.64|19
1609300510000|2020-12-30 03:55:10|732.68|729.68|733.01|730.01|733.07|730.07|732.68|729.68|28
1609300520000|2020-12-30 03:55:20|733.04|730.04|733.34|730.34|733.34|730.34|733.02|730.02|28
1609300530000|2020-12-30 03:55:30|733.35|730.35|733.8|730.8|733.88|730.88|733.35|730.35|33
1609300540000|2020-12-30 03:55:40|733.85|730.85|734.27|731.27|734.28|731.28|733.82|730.82|31
1609300550000|2020-12-30 03:55:50|734.31|731.31|734.21|731.21|734.32|731.32|734.12|731.12|25
1609300560000|2020-12-30 03:56:00|734.23|731.23|734.08|731.08|734.27|731.27|734.06|731.06|26
1609300570000|2020-12-30 03:56:10|734.03|731.03|733.82|730.82|734.11|731.11|733.76|730.76|21
1609300580000|2020-12-30 03:56:20|733.85|730.85|733.96|730.96|733.99|730.99|733.75|730.75|17
1609300590000|2020-12-30 03:56:30|733.97|730.97|733.8|730.8|733.97|730.97|733.76|730.76|24
1609300600000|2020-12-30 03:56:40|733.79|730.79|733.91|730.91|733.94|730.94|733.78|730.78|21
1609300610000|2020-12-30 03:56:50|733.9|730.9|733.93|730.93|733.96|730.96|733.87|730.87|28
1609300620000|2020-12-30 03:57:00|733.95|730.95|733.4|730.4|733.95|730.95|733.4|730.4|25
1609300630000|2020-12-30 03:57:10|733.41|730.41|733.11|730.11|733.41|730.41|733.11|730.11|18
1609300640000|2020-12-30 03:57:20|733.08|730.08|732.96|729.96|733.08|730.08|732.96|729.96|18
1609300650000|2020-12-30 03:57:30|732.95|729.95|732.86|729.86|732.96|729.96|732.84|729.84|13
1609300660000|2020-12-30 03:57:40|732.87|729.87|733.2|730.2|733.25|730.25|732.87|729.87|31
1609300670000|2020-12-30 03:57:50|733.15|730.15|733.09|730.09|733.19|730.19|733.04|730.04|24
1609300680000|2020-12-30 03:58:00|733.07|730.07|733.54|730.54|733.55|730.55|733.07|730.07|30
1609300690000|2020-12-30 03:58:10|733.52|730.52|733.3|730.3|733.54|730.54|733.2|730.2|29
1609300700000|2020-12-30 03:58:20|733.33|730.33|733.38|730.38|733.38|730.38|733.28|730.28|11
1609300710000|2020-12-30 03:58:30|733.32|730.32|733.32|730.32|733.38|730.38|733.3|730.3|16
1609300720000|2020-12-30 03:58:40|733.37|730.37|733.79|730.79|733.79|730.79|733.37|730.37|28
1609300730000|2020-12-30 03:58:50|733.8|730.8|734.01|731.01|734.05|731.05|733.78|730.78|32
1609300740000|2020-12-30 03:59:00|734.2|731.2|734.34|731.34|734.34|731.34|734.1|731.1|30
1609300750000|2020-12-30 03:59:10|734.35|731.35|734.31|731.31|734.4|731.4|734.31|731.31|26
1609300760000|2020-12-30 03:59:20|734.32|731.32|734.49|731.49|734.49|731.49|734.3|731.3|22
1609300770000|2020-12-30 03:59:30|734.5|731.5|734.72|731.72|734.85|731.85|734.5|731.5|38
1609300780000|2020-12-30 03:59:40|734.67|731.67|734.84|731.84|734.84|731.84|734.44|731.44|24
1609300790000|2020-12-30 03:59:50|734.85|731.85|734.62|731.62|734.85|731.85|734.51|731.51|24
1609300800000|2020-12-30 04:00:00|734.7|731.7|734.8|731.8|734.86|731.86|734.51|731.51|30
1609300810000|2020-12-30 04:00:10|734.78|731.78|735.08|732.08|735.36|732.36|734.77|731.77|32
1609300820000|2020-12-30 04:00:20|735.11|732.11|735.41|732.41|735.43|732.43|735.1|732.1|34
1609300830000|2020-12-30 04:00:30|735.4|732.4|735.54|732.54|735.54|732.54|735.35|732.35|27
1609300840000|2020-12-30 04:00:40|735.53|732.53|735.79|732.79|735.79|732.79|735.53|732.53|13
1609300850000|2020-12-30 04:00:50|735.81|732.81|736.07|733.07|736.1|733.1|735.81|732.81|20
1609300860000|2020-12-30 04:01:00|736.08|733.08|736.07|733.07|736.09|733.09|735.9|732.9|26
1609300870000|2020-12-30 04:01:10|736.08|733.08|736.12|733.12|736.13|733.13|736.03|733.03|25
1609300880000|2020-12-30 04:01:20|736.11|733.11|736.38|733.38|736.41|733.41|736.11|733.11|29
1609300890000|2020-12-30 04:01:30|736.43|733.43|736.77|733.77|736.81|733.81|736.43|733.43|28
1609300900000|2020-12-30 04:01:40|736.79|733.79|736.6|733.6|736.79|733.79|736.54|733.54|32
1609300910000|2020-12-30 04:01:50|736.56|733.56|736.35|733.35|736.56|733.56|736.21|733.21|30
1609300920000|2020-12-30 04:02:00|736.43|733.43|736.48|733.48|736.55|733.55|736.29|733.29|29
1609300930000|2020-12-30 04:02:10|736.51|733.51|736.72|733.72|736.72|733.72|736.47|733.47|32
1609300940000|2020-12-30 04:02:20|736.76|733.76|736.75|733.75|736.8|733.8|736.7|733.7|25
1609300950000|2020-12-30 04:02:30|736.74|733.74|736.86|733.86|736.94|733.94|736.74|733.74|20
1609300960000|2020-12-30 04:02:40|736.88|733.88|737.02|734.02|737.02|734.02|736.83|733.83|23
1609300970000|2020-12-30 04:02:50|737.01|734.01|737.11|734.11|737.23|734.23|736.96|733.96|22
1609300980000|2020-12-30 04:03:00|737.07|734.07|737|734|737.07|734.07|736.76|733.76|25
1609300990000|2020-12-30 04:03:10|736.98|733.98|736.99|733.99|737.12|734.12|736.93|733.93|21
1609301000000|2020-12-30 04:03:20|736.98|733.98|737.25|734.25|737.25|734.25|736.91|733.91|23
1609301010000|2020-12-30 04:03:30|737.19|734.19|737.41|734.41|737.42|734.42|737.19|734.19|31
1609301020000|2020-12-30 04:03:40|737.4|734.4|737.43|734.43|737.49|734.49|737.37|734.37|26
1609301030000|2020-12-30 04:03:50|737.47|734.47|737.55|734.55|737.55|734.55|737.46|734.46|14
1609301040000|2020-12-30 04:04:00|737.52|734.52|737.51|734.51|737.52|734.52|737.45|734.45|9
1609301050000|2020-12-30 04:04:10|737.53|734.53|737.55|734.55|737.56|734.56|737.53|734.53|14
1609301060000|2020-12-30 04:04:20|737.54|734.54|737.22|734.22|737.54|734.54|737.22|734.22|14
1609301070000|2020-12-30 04:04:30|737.19|734.19|737.3|734.3|737.3|734.3|737.1|734.1|22
1609301080000|2020-12-30 04:04:40|737.36|734.36|737.25|734.25|737.4|734.4|737.21|734.21|26
1609301090000|2020-12-30 04:04:50|737.3|734.3|737.38|734.38|737.46|734.46|737.3|734.3|27
1609301100000|2020-12-30 04:05:00|737.39|734.39|737.27|734.27|737.39|734.39|737.18|734.18|25
1609301110000|2020-12-30 04:05:10|737.28|734.28|737.41|734.41|737.47|734.47|737.22|734.22|13
1609301120000|2020-12-30 04:05:20|737.48|734.48|737.55|734.55|737.61|734.61|737.43|734.43|25
1609301130000|2020-12-30 04:05:30|737.57|734.57|737.57|734.57|737.62|734.62|737.52|734.52|23
1609301140000|2020-12-30 04:05:40|737.54|734.54|737.57|734.57|737.58|734.58|737.52|734.52|24
1609301150000|2020-12-30 04:05:50|737.59|734.59|737.64|734.64|737.66|734.66|737.59|734.59|19
1609301160000|2020-12-30 04:06:00|737.63|734.63|737.48|734.48|737.63|734.63|737.46|734.46|18
1609301170000|2020-12-30 04:06:10|737.49|734.49|737.57|734.57|737.57|734.57|737.48|734.48|17
1609301180000|2020-12-30 04:06:20|737.56|734.56|737.52|734.52|737.57|734.57|737.5|734.5|17
1609301190000|2020-12-30 04:06:30|737.51|734.51|737.54|734.54|737.54|734.54|737.5|734.5|13
1609301200000|2020-12-30 04:06:40|737.52|734.52|737.46|734.46|737.58|734.58|737.34|734.34|19
1609301210000|2020-12-30 04:06:50|737.47|734.47|737.37|734.37|737.47|734.47|737.36|734.36|19
1609301220000|2020-12-30 04:07:00|737.38|734.38|737.19|734.19|737.38|734.38|737.17|734.17|26
1609301230000|2020-12-30 04:07:10|737.18|734.18|737.12|734.12|737.18|734.18|737.11|734.11|18
1609301240000|2020-12-30 04:07:20|737.03|734.03|737.06|734.06|737.06|734.06|737|734|13
1609301250000|2020-12-30 04:07:30|737.03|734.03|737.04|734.04|737.05|734.05|737.02|734.02|8
1609301260000|2020-12-30 04:07:40|737.06|734.06|736.9|733.9|737.06|734.06|736.88|733.88|12
1609301270000|2020-12-30 04:07:50|736.79|733.79|736.56|733.56|736.8|733.8|736.55|733.55|26
1609301280000|2020-12-30 04:08:00|736.58|733.58|736.5|733.5|736.59|733.59|736.48|733.48|26
1609301290000|2020-12-30 04:08:10|736.51|733.51|735.58|732.58|736.52|733.52|735.56|732.56|32
1609301300000|2020-12-30 04:08:20|735.6|732.6|735.69|732.69|735.69|732.69|735.35|732.35|32
1609301310000|2020-12-30 04:08:30|735.68|732.68|735.47|732.47|735.68|732.68|735.42|732.42|23
1609301320000|2020-12-30 04:08:40|735.46|732.46|735.46|732.46|735.51|732.51|735.45|732.45|24
1609301330000|2020-12-30 04:08:50|735.45|732.45|735.49|732.49|735.49|732.49|735.44|732.44|17
1609301340000|2020-12-30 04:09:00|735.48|732.48|734.84|731.84|735.48|732.48|734.84|731.84|32
1609301350000|2020-12-30 04:09:10|734.86|731.86|734.5|731.5|734.86|731.86|734.49|731.49|29
1609301360000|2020-12-30 04:09:20|734.49|731.49|734.44|731.44|734.52|731.52|734.43|731.43|30
1609301370000|2020-12-30 04:09:30|734.43|731.43|734.36|731.36|734.45|731.45|734.34|731.34|24
1609301380000|2020-12-30 04:09:40|734.37|731.37|734.13|731.13|734.38|731.38|734.12|731.12|21
1609301390000|2020-12-30 04:09:50|734.14|731.14|733.81|730.81|734.14|731.14|733.81|730.81|14
1609301400000|2020-12-30 04:10:00|733.82|730.82|734.03|731.03|734.19|731.19|733.56|730.56|30
1609301410000|2020-12-30 04:10:10|734.04|731.04|733.47|730.47|734.04|731.04|733.13|730.13|36
1609301420000|2020-12-30 04:10:20|733.34|730.34|733.18|730.18|733.43|730.43|733.16|730.16|30
1609301430000|2020-12-30 04:10:30|733.15|730.15|733.21|730.21|733.25|730.25|732.82|729.82|33
1609301440000|2020-12-30 04:10:40|733.22|730.22|732.73|729.73|733.33|730.33|732.72|729.72|26
1609301450000|2020-12-30 04:10:50|732.71|729.71|732.61|729.61|732.75|729.75|732.59|729.59|26
1609301460000|2020-12-30 04:11:00|732.71|729.71|732.78|729.78|733.01|730.01|732.71|729.71|30
1609301470000|2020-12-30 04:11:10|732.79|729.79|732.25|729.25|732.94|729.94|732.25|729.25|31
1609301480000|2020-12-30 04:11:20|732.14|729.14|731.86|728.86|732.14|729.14|731.41|728.41|33
1609301490000|2020-12-30 04:11:30|731.94|728.94|732.07|729.07|732.17|729.17|731.74|728.74|36
1609301500000|2020-12-30 04:11:40|732.06|729.06|732.51|729.51|732.51|729.51|732.06|729.06|27
1609301510000|2020-12-30 04:11:50|732.5|729.5|732.45|729.45|732.55|729.55|732.33|729.33|32
1609301520000|2020-12-30 04:12:00|732.48|729.48|732.46|729.46|732.53|729.53|732.42|729.42|24
1609301530000|2020-12-30 04:12:10|732.48|729.48|732.31|729.31|732.48|729.48|732.31|729.31|27
1609301540000|2020-12-30 04:12:20|732.3|729.3|731.61|728.61|732.3|729.3|731.6|728.6|24
1609301550000|2020-12-30 04:12:30|731.62|728.62|731.3|728.3|731.62|728.62|731.26|728.26|27
1609301560000|2020-12-30 04:12:40|731.35|728.35|731.71|728.71|731.79|728.79|731.33|728.33|34
1609301570000|2020-12-30 04:12:50|731.7|728.7|731.54|728.54|731.71|728.71|731.51|728.51|32
1609301580000|2020-12-30 04:13:00|731.52|728.52|731.94|728.94|731.95|728.95|731.51|728.51|29
1609301590000|2020-12-30 04:13:10|731.97|728.97|732.15|729.15|732.15|729.15|731.97|728.97|36
1609301600000|2020-12-30 04:13:20|732.35|729.35|731.61|728.61|732.35|729.35|731.56|728.56|29
1609301610000|2020-12-30 04:13:30|731.6|728.6|731.55|728.55|731.6|728.6|731.53|728.53|14
1609301620000|2020-12-30 04:13:40|731.58|728.58|731.58|728.58|731.63|728.63|731.53|728.53|20
1609301630000|2020-12-30 04:13:50|731.57|728.57|731.56|728.56|731.58|728.58|731.55|728.55|14
1609301640000|2020-12-30 04:14:00|731.55|728.55|731.24|728.24|731.55|728.55|731.24|728.24|15
1609301650000|2020-12-30 04:14:10|731.25|728.25|731.25|728.25|731.3|728.3|731.23|728.23|19
1609301660000|2020-12-30 04:14:20|731.28|728.28|731.07|728.07|731.37|728.37|730.95|727.95|24
1609301670000|2020-12-30 04:14:30|731.09|728.09|730.92|727.92|731.23|728.23|730.92|727.92|33
1609301680000|2020-12-30 04:14:40|730.93|727.93|730.48|727.48|730.93|727.93|730.41|727.41|33
1609301690000|2020-12-30 04:14:50|730.54|727.54|730.58|727.58|730.64|727.64|730.01|727.01|37
1609301700000|2020-12-30 04:15:00|730.52|727.52|729.23|726.23|730.64|727.64|729.19|726.19|21
1609301710000|2020-12-30 04:15:10|729.26|726.26|728.69|725.69|729.26|726.26|728.57|725.57|34
1609301720000|2020-12-30 04:15:20|728.82|725.82|727.18|724.18|728.82|725.82|727.16|724.16|33
1609301730000|2020-12-30 04:15:30|727.17|724.17|727.78|724.78|727.83|724.83|726.65|723.65|36
1609301740000|2020-12-30 04:15:40|727.8|724.8|728.22|725.22|728.22|725.22|727.7|724.7|35
1609301750000|2020-12-30 04:15:50|728.24|725.24|728.28|725.28|728.32|725.32|728.04|725.04|32
1609301760000|2020-12-30 04:16:00|728.3|725.3|728.15|725.15|728.3|725.3|728.1|725.1|37
1609301770000|2020-12-30 04:16:10|728.14|725.14|728.05|725.05|728.21|725.21|728|725|29
1609301780000|2020-12-30 04:16:20|728.02|725.02|728.45|725.45|728.45|725.45|728|725|32
1609301790000|2020-12-30 04:16:30|728.44|725.44|728.77|725.77|728.77|725.77|728.43|725.43|29
1609301800000|2020-12-30 04:16:40|728.83|725.83|729.09|726.09|729.34|726.34|728.83|725.83|31
1609301810000|2020-12-30 04:16:50|729.03|726.03|729.62|726.62|729.62|726.62|729.03|726.03|29
1609301820000|2020-12-30 04:17:00|729.6|726.6|729.19|726.19|729.61|726.61|729.19|726.19|31
1609301830000|2020-12-30 04:17:10|729.09|726.09|728.42|725.42|729.12|726.12|728.39|725.39|35
1609301840000|2020-12-30 04:17:20|728.43|725.43|728.58|725.58|728.65|725.65|728.28|725.28|34
1609301850000|2020-12-30 04:17:30|728.59|725.59|728.74|725.74|728.97|725.97|728.59|725.59|36
1609301860000|2020-12-30 04:17:40|728.75|725.75|728.88|725.88|728.88|725.88|728.71|725.71|23
1609301870000|2020-12-30 04:17:50|728.9|725.9|729.38|726.38|729.39|726.39|728.88|725.88|29
1609301880000|2020-12-30 04:18:00|729.3|726.3|729.52|726.52|729.52|726.52|729.27|726.27|28
1609301890000|2020-12-30 04:18:10|729.5|726.5|729.67|726.67|729.68|726.68|729.5|726.5|23
1609301900000|2020-12-30 04:18:20|729.69|726.69|729.85|726.85|729.86|726.86|729.68|726.68|18
1609301910000|2020-12-30 04:18:30|729.86|726.86|730.03|727.03|730.03|727.03|729.83|726.83|20
1609301920000|2020-12-30 04:18:40|730.01|727.01|730.38|727.38|730.39|727.39|730.01|727.01|29
1609301930000|2020-12-30 04:18:50|730.4|727.4|730.59|727.59|730.61|727.61|730.4|727.4|19
1609301940000|2020-12-30 04:19:00|730.56|727.56|729.76|726.76|730.59|727.59|729.76|726.76|30
1609301950000|2020-12-30 04:19:10|729.77|726.77|729.36|726.36|729.83|726.83|729.36|726.36|31
1609301960000|2020-12-30 04:19:20|729.37|726.37|729.49|726.49|729.49|726.49|729.34|726.34|24
1609301970000|2020-12-30 04:19:30|729.52|726.52|729.56|726.56|729.65|726.65|729.52|726.52|27
1609301980000|2020-12-30 04:19:40|729.58|726.58|729.74|726.74|729.74|726.74|729.53|726.53|17
1609301990000|2020-12-30 04:19:50|729.73|726.73|729.99|726.99|729.99|726.99|729.73|726.73|20
1609302000000|2020-12-30 04:20:00|730.02|727.02|729.69|726.69|730.14|727.14|729.69|726.69|24
1609302010000|2020-12-30 04:20:10|729.65|726.65|729.66|726.66|729.69|726.69|729.53|726.53|22
1609302020000|2020-12-30 04:20:20|729.69|726.69|729.73|726.73|729.78|726.78|729.65|726.65|26
1609302030000|2020-12-30 04:20:30|729.74|726.74|729.51|726.51|729.76|726.76|729.51|726.51|24
1609302040000|2020-12-30 04:20:40|729.5|726.5|729.61|726.61|729.68|726.68|729.42|726.42|25
1609302050000|2020-12-30 04:20:50|729.63|726.63|729.51|726.51|729.67|726.67|729.46|726.46|24
1609302060000|2020-12-30 04:21:00|729.52|726.52|729.74|726.74|729.75|726.75|729.52|726.52|31
1609302070000|2020-12-30 04:21:10|729.69|726.69|729.78|726.78|729.82|726.82|729.69|726.69|29
1609302080000|2020-12-30 04:21:20|729.83|726.83|729.94|726.94|729.96|726.96|729.8|726.8|24
1609302090000|2020-12-30 04:21:30|729.93|726.93|730.29|727.29|730.3|727.3|729.8|726.8|27
1609302100000|2020-12-30 04:21:40|730.25|727.25|730.13|727.13|730.27|727.27|729.96|726.96|28
1609302110000|2020-12-30 04:21:50|730.12|727.12|730.44|727.44|730.44|727.44|730.05|727.05|33
1609302120000|2020-12-30 04:22:00|730.43|727.43|730.52|727.52|730.52|727.52|730.39|727.39|20
1609302130000|2020-12-30 04:22:10|730.53|727.53|730.69|727.69|730.69|727.69|730.48|727.48|24
1609302140000|2020-12-30 04:22:20|730.71|727.71|730.81|727.81|730.93|727.93|730.71|727.71|22
1609302150000|2020-12-30 04:22:30|730.84|727.84|731.03|728.03|731.03|728.03|730.81|727.81|29
1609302160000|2020-12-30 04:22:40|731.04|728.04|731.09|728.09|731.13|728.13|731.02|728.02|24
1609302170000|2020-12-30 04:22:50|731.06|728.06|731.2|728.2|731.25|728.25|731.06|728.06|28
1609302180000|2020-12-30 04:23:00|731.23|728.23|731.18|728.18|731.29|728.29|731.11|728.11|31
1609302190000|2020-12-30 04:23:10|731.16|728.16|731.3|728.3|731.3|728.3|731.12|728.12|24
1609302200000|2020-12-30 04:23:20|731.32|728.32|731.33|728.33|731.33|728.33|731.27|728.27|23
1609302210000|2020-12-30 04:23:30|731.53|728.53|731.51|728.51|731.57|728.57|731.49|728.49|11
1609302220000|2020-12-30 04:23:40|731.58|728.58|731.73|728.73|731.74|728.74|731.57|728.57|30
1609302230000|2020-12-30 04:23:50|731.72|728.72|731.72|728.72|731.74|728.74|731.7|728.7|17
1609302240000|2020-12-30 04:24:00|731.74|728.74|731.29|728.29|731.74|728.74|731.27|728.27|25
1609302250000|2020-12-30 04:24:10|731.28|728.28|731.38|728.38|731.44|728.44|731.28|728.28|16
1609302260000|2020-12-30 04:24:20|731.36|728.36|731.61|728.61|731.61|728.61|731.34|728.34|23
1609302270000|2020-12-30 04:24:30|731.6|728.6|731.73|728.73|731.73|728.73|731.58|728.58|20
1609302280000|2020-12-30 04:24:40|731.74|728.74|731.75|728.75|731.79|728.79|731.68|728.68|21
1609302290000|2020-12-30 04:24:50|731.72|728.72|731.63|728.63|731.72|728.72|731.61|728.61|19
1609302300000|2020-12-30 04:25:00|731.64|728.64|731.46|728.46|731.64|728.64|731.44|728.44|17
1609302310000|2020-12-30 04:25:10|731.47|728.47|731.54|728.54|731.56|728.56|731.45|728.45|29
1609302320000|2020-12-30 04:25:20|731.53|728.53|731.58|728.58|731.58|728.58|731.53|728.53|20
1609302330000|2020-12-30 04:25:30|731.6|728.6|731.54|728.54|731.61|728.61|731.54|728.54|25
1609302340000|2020-12-30 04:25:40|731.55|728.55|731.49|728.49|731.57|728.57|731.45|728.45|31
1609302350000|2020-12-30 04:25:50|731.41|728.41|731.2|728.2|731.42|728.42|731.16|728.16|21
1609302360000|2020-12-30 04:26:00|731.18|728.18|730.83|727.83|731.18|728.18|730.76|727.76|28
1609302370000|2020-12-30 04:26:10|730.86|727.86|730.82|727.82|730.86|727.86|730.76|727.76|25
1609302380000|2020-12-30 04:26:20|730.81|727.81|730.64|727.64|730.81|727.81|730.63|727.63|25
1609302390000|2020-12-30 04:26:30|730.65|727.65|730.79|727.79|730.81|727.81|730.64|727.64|26
1609302400000|2020-12-30 04:26:40|730.78|727.78|730.96|727.96|730.98|727.98|730.78|727.78|23
1609302410000|2020-12-30 04:26:50|730.97|727.97|731.31|728.31|731.31|728.31|730.93|727.93|29
1609302420000|2020-12-30 04:27:00|731.32|728.32|731.05|728.05|731.34|728.34|731.05|728.05|24
1609302430000|2020-12-30 04:27:10|731.06|728.06|731.12|728.12|731.13|728.13|731.02|728.02|23
1609302440000|2020-12-30 04:27:20|731.14|728.14|731.74|728.74|731.74|728.74|731.12|728.12|25
1609302450000|2020-12-30 04:27:30|731.73|728.73|731.95|728.95|731.95|728.95|731.73|728.73|22
1609302460000|2020-12-30 04:27:40|731.93|728.93|731.93|728.93|731.94|728.94|731.89|728.89|22
1609302470000|2020-12-30 04:27:50|731.95|728.95|732.06|729.06|732.06|729.06|731.94|728.94|18
1609302480000|2020-12-30 04:28:00|732.07|729.07|731.53|728.53|732.07|729.07|731.52|728.52|25
1609302490000|2020-12-30 04:28:10|731.52|728.52|731.74|728.74|731.74|728.74|731.51|728.51|22
1609302500000|2020-12-30 04:28:20|731.76|728.76|731.82|728.82|731.82|728.82|731.67|728.67|30
1609302510000|2020-12-30 04:28:30|731.83|728.83|731.82|728.82|731.83|728.83|731.79|728.79|15
1609302520000|2020-12-30 04:28:40|731.81|728.81|731.86|728.86|731.88|728.88|731.81|728.81|22
1609302530000|2020-12-30 04:28:50|731.85|728.85|732|729|732.02|729.02|731.85|728.85|29
1609302540000|2020-12-30 04:29:00|731.99|728.99|731.86|728.86|732|729|731.86|728.86|22
1609302550000|2020-12-30 04:29:10|731.87|728.87|731.77|728.77|731.92|728.92|731.75|728.75|19
1609302560000|2020-12-30 04:29:20|731.78|728.78|731.73|728.73|731.78|728.78|731.68|728.68|22
1609302570000|2020-12-30 04:29:30|731.74|728.74|731.88|728.88|731.88|728.88|731.73|728.73|16
1609302580000|2020-12-30 04:29:40|731.87|728.87|731.95|728.95|731.95|728.95|731.86|728.86|21
1609302590000|2020-12-30 04:29:50|731.9|728.9|731.78|728.78|731.97|728.97|731.75|728.75|28
1609302600000|2020-12-30 04:30:00|731.76|728.76|731.49|728.49|731.83|728.83|731.49|728.49|27
1609302610000|2020-12-30 04:30:10|731.4|728.4|730.67|727.67|731.4|728.4|730.64|727.64|22
1609302620000|2020-12-30 04:30:20|730.69|727.69|730.67|727.67|730.71|727.71|730.64|727.64|17
1609302630000|2020-12-30 04:30:30|730.68|727.68|730.59|727.59|730.69|727.69|730.59|727.59|31
1609302640000|2020-12-30 04:30:40|730.61|727.61|730.58|727.58|730.66|727.66|730.56|727.56|29
1609302650000|2020-12-30 04:30:50|730.61|727.61|730.26|727.26|730.62|727.62|730.26|727.26|25
1609302660000|2020-12-30 04:31:00|730.27|727.27|728.97|725.97|730.27|727.27|728.97|725.97|32
1609302670000|2020-12-30 04:31:10|728.99|725.99|729.59|726.59|729.59|726.59|728.99|725.99|28
1609302680000|2020-12-30 04:31:20|729.6|726.6|729.38|726.38|729.6|726.6|729.38|726.38|22
1609302690000|2020-12-30 04:31:30|729.39|726.39|729.57|726.57|729.57|726.57|729.38|726.38|29
1609302700000|2020-12-30 04:31:40|729.59|726.59|730.13|727.13|730.17|727.17|729.59|726.59|25
1609302710000|2020-12-30 04:31:50|730.11|727.11|730.21|727.21|730.22|727.22|730.11|727.11|21
1609302720000|2020-12-30 04:32:00|730.22|727.22|730.07|727.07|730.23|727.23|730.07|727.07|18
1609302730000|2020-12-30 04:32:10|729.96|726.96|730.17|727.17|730.17|727.17|729.75|726.75|34
1609302740000|2020-12-30 04:32:20|730.13|727.13|730.25|727.25|730.25|727.25|730.04|727.04|24
1609302750000|2020-12-30 04:32:30|730.26|727.26|730.54|727.54|730.54|727.54|730.25|727.25|32
1609302760000|2020-12-30 04:32:40|730.55|727.55|730.66|727.66|730.69|727.69|730.4|727.4|36
1609302770000|2020-12-30 04:32:50|730.68|727.68|731.05|728.05|731.08|728.08|730.63|727.63|25
1609302780000|2020-12-30 04:33:00|731.03|728.03|731.03|728.03|731.07|728.07|731.02|728.02|18
1609302790000|2020-12-30 04:33:10|731.04|728.04|730.71|727.71|731.04|728.04|730.7|727.7|32
1609302800000|2020-12-30 04:33:20|730.72|727.72|730.68|727.68|730.85|727.85|730.68|727.68|28
1609302810000|2020-12-30 04:33:30|730.67|727.67|730.43|727.43|730.67|727.67|730.35|727.35|37
1609302820000|2020-12-30 04:33:40|730.45|727.45|730.27|727.27|730.45|727.45|730.2|727.2|26
1609302830000|2020-12-30 04:33:50|730.28|727.28|730.18|727.18|730.28|727.28|730.07|727.07|27
1609302840000|2020-12-30 04:34:00|730.19|727.19|730.49|727.49|730.49|727.49|730.16|727.16|26
1609302850000|2020-12-30 04:34:10|730.46|727.46|730.81|727.81|730.91|727.91|730.46|727.46|28
1609302860000|2020-12-30 04:34:20|730.82|727.82|730.65|727.65|730.82|727.82|730.63|727.63|29
1609302870000|2020-12-30 04:34:30|730.64|727.64|730.73|727.73|730.77|727.77|730.64|727.64|23
1609302880000|2020-12-30 04:34:40|730.74|727.74|730.98|727.98|730.99|727.99|730.74|727.74|28
1609302890000|2020-12-30 04:34:50|730.94|727.94|731.33|728.33|731.34|728.34|730.94|727.94|37
1609302900000|2020-12-30 04:35:00|731.32|728.32|730.99|727.99|731.33|728.33|730.98|727.98|31
1609302910000|2020-12-30 04:35:10|731|728|731.27|728.27|731.37|728.37|731|728|27
1609302920000|2020-12-30 04:35:20|731.23|728.23|731.31|728.31|731.32|728.32|731.17|728.17|26
1609302930000|2020-12-30 04:35:30|731.32|728.32|732.21|729.21|732.21|729.21|731.32|728.32|29
1609302940000|2020-12-30 04:35:40|732.14|729.14|732.68|729.68|732.73|729.73|732.14|729.14|23
1609302950000|2020-12-30 04:35:50|732.7|729.7|732.74|729.74|732.8|729.8|732.7|729.7|28
1609302960000|2020-12-30 04:36:00|732.73|729.73|732.93|729.93|732.93|729.93|732.73|729.73|30
1609302970000|2020-12-30 04:36:10|732.85|729.85|732.63|729.63|732.85|729.85|732.61|729.61|27
1609302980000|2020-12-30 04:36:20|732.64|729.64|732.64|729.64|732.77|729.77|732.56|729.56|27
1609302990000|2020-12-30 04:36:30|732.69|729.69|732.7|729.7|732.78|729.78|732.61|729.61|26
1609303000000|2020-12-30 04:36:40|732.68|729.68|732.88|729.88|732.88|729.88|732.68|729.68|30
1609303010000|2020-12-30 04:36:50|732.86|729.86|733.13|730.13|733.16|730.16|732.86|729.86|34
1609303020000|2020-12-30 04:37:00|733.12|730.12|733.41|730.41|733.41|730.41|733.12|730.12|29
1609303030000|2020-12-30 04:37:10|733.42|730.42|733.33|730.33|733.45|730.45|733.23|730.23|29
1609303040000|2020-12-30 04:37:20|733.35|730.35|733.13|730.13|733.38|730.38|733.07|730.07|27
1609303050000|2020-12-30 04:37:30|733.12|730.12|733.03|730.03|733.17|730.17|732.95|729.95|34
1609303060000|2020-12-30 04:37:40|733.04|730.04|732.96|729.96|733.05|730.05|732.96|729.96|24
1609303070000|2020-12-30 04:37:50|732.99|729.99|733.08|730.08|733.18|730.18|732.97|729.97|26
1609303080000|2020-12-30 04:38:00|733.06|730.06|733.07|730.07|733.12|730.12|732.96|729.96|29
1609303090000|2020-12-30 04:38:10|733.06|730.06|733.11|730.11|733.15|730.15|733.04|730.04|30
1609303100000|2020-12-30 04:38:20|733.07|730.07|733.05|730.05|733.07|730.07|733.03|730.03|16
1609303110000|2020-12-30 04:38:30|733.03|730.03|733.15|730.15|733.15|730.15|733|730|21
1609303120000|2020-12-30 04:38:40|733.16|730.16|733.1|730.1|733.17|730.17|733.07|730.07|16
1609303130000|2020-12-30 04:38:50|733.09|730.09|732.9|729.9|733.11|730.11|732.89|729.89|21
1609303140000|2020-12-30 04:39:00|732.92|729.92|732.99|729.99|733|730|732.9|729.9|23
1609303150000|2020-12-30 04:39:10|732.97|729.97|733.01|730.01|733.01|730.01|732.9|729.9|21
1609303160000|2020-12-30 04:39:20|732.99|729.99|732.92|729.92|733.03|730.03|732.92|729.92|23
1609303170000|2020-12-30 04:39:30|732.93|729.93|732.87|729.87|732.94|729.94|732.87|729.87|14
1609303180000|2020-12-30 04:39:40|732.86|729.86|733|730|733|730|732.82|729.82|26
1609303190000|2020-12-30 04:39:50|733.07|730.07|733.18|730.18|733.2|730.2|732.97|729.97|29
1609303200000|2020-12-30 04:40:00|733.21|730.21|732.86|729.86|733.21|730.21|732.86|729.86|30
1609303210000|2020-12-30 04:40:10|732.84|729.84|732.76|729.76|732.84|729.84|732.7|729.7|30
1609303220000|2020-12-30 04:40:20|732.75|729.75|732.92|729.92|732.97|729.97|732.75|729.75|24
1609303230000|2020-12-30 04:40:30|732.91|729.91|732.96|729.96|733|730|732.9|729.9|20
1609303240000|2020-12-30 04:40:40|732.97|729.97|733.02|730.02|733.02|730.02|732.96|729.96|21
1609303250000|2020-12-30 04:40:50|732.99|729.99|732.97|729.97|733.01|730.01|732.96|729.96|17
1609303260000|2020-12-30 04:41:00|733|730|732.86|729.86|733.01|730.01|732.86|729.86|20
1609303270000|2020-12-30 04:41:10|732.85|729.85|732.82|729.82|732.86|729.86|732.8|729.8|21
1609303280000|2020-12-30 04:41:20|732.8|729.8|732.73|729.73|732.85|729.85|732.68|729.68|23
1609303290000|2020-12-30 04:41:30|732.74|729.74|732.7|729.7|732.74|729.74|732.68|729.68|24
1609303300000|2020-12-30 04:41:40|732.69|729.69|732.69|729.69|732.7|729.7|732.64|729.64|13
1609303310000|2020-12-30 04:41:50|732.61|729.61|732.44|729.44|732.61|729.61|732.41|729.41|24
1609303320000|2020-12-30 04:42:00|732.45|729.45|732.62|729.62|732.65|729.65|732.44|729.44|22
1609303330000|2020-12-30 04:42:10|732.54|729.54|732.54|729.54|732.55|729.55|732.51|729.51|16
1609303340000|2020-12-30 04:42:20|732.55|729.55|732.69|729.69|732.69|729.69|732.55|729.55|24
1609303350000|2020-12-30 04:42:30|732.68|729.68|732.74|729.74|732.74|729.74|732.68|729.68|11
1609303360000|2020-12-30 04:42:40|732.72|729.72|732.68|729.68|732.75|729.75|732.67|729.67|16
1609303370000|2020-12-30 04:42:50|732.71|729.71|732.64|729.64|732.74|729.74|732.64|729.64|18
1609303380000|2020-12-30 04:43:00|732.63|729.63|732.49|729.49|732.69|729.69|732.49|729.49|26
1609303390000|2020-12-30 04:43:10|732.52|729.52|732.46|729.46|732.52|729.52|732.46|729.46|10
1609303400000|2020-12-30 04:43:20|732.47|729.47|732.41|729.41|732.47|729.47|732.35|729.35|17
1609303410000|2020-12-30 04:43:30|732.42|729.42|732.36|729.36|732.49|729.49|732.36|729.36|17
1609303420000|2020-12-30 04:43:40|732.37|729.37|732.37|729.37|732.4|729.4|732.34|729.34|16
1609303430000|2020-12-30 04:43:50|732.38|729.38|732.42|729.42|732.43|729.43|732.38|729.38|15
1609303440000|2020-12-30 04:44:00|732.32|729.32|732.25|729.25|732.33|729.33|732.25|729.25|13
1609303450000|2020-12-30 04:44:10|732.26|729.26|732.64|729.64|732.64|729.64|732.25|729.25|23
1609303460000|2020-12-30 04:44:20|732.65|729.65|732.64|729.64|732.72|729.72|732.64|729.64|20
1609303470000|2020-12-30 04:44:30|732.62|729.62|732.49|729.49|732.63|729.63|732.45|729.45|27
1609303480000|2020-12-30 04:44:40|732.5|729.5|732.54|729.54|732.58|729.58|732.5|729.5|12
1609303490000|2020-12-30 04:44:50|732.53|729.53|732.5|729.5|732.55|729.55|732.42|729.42|25
1609303500000|2020-12-30 04:45:00|732.48|729.48|732.51|729.51|732.53|729.53|732.42|729.42|22
1609303510000|2020-12-30 04:45:10|732.52|729.52|732.87|729.87|732.96|729.96|732.52|729.52|31
1609303520000|2020-12-30 04:45:20|732.84|729.84|733.02|730.02|733.02|730.02|732.84|729.84|23
1609303530000|2020-12-30 04:45:30|732.93|729.93|732.62|729.62|732.93|729.93|732.62|729.62|13
1609303540000|2020-12-30 04:45:40|732.72|729.72|732.57|729.57|732.72|729.72|732.53|729.53|27
1609303550000|2020-12-30 04:45:50|732.54|729.54|732.56|729.56|732.6|729.6|732.48|729.48|15
1609303560000|2020-12-30 04:46:00|732.57|729.57|732.59|729.59|732.59|729.59|732.55|729.55|16
1609303570000|2020-12-30 04:46:10|732.58|729.58|732.43|729.43|732.59|729.59|732.42|729.42|23
1609303580000|2020-12-30 04:46:20|732.42|729.42|732.41|729.41|732.46|729.46|732.38|729.38|25
1609303590000|2020-12-30 04:46:30|732.44|729.44|732.61|729.61|732.62|729.62|732.43|729.43|20
1609303600000|2020-12-30 04:46:40|732.6|729.6|732.57|729.57|732.6|729.6|732.5|729.5|20
1609303610000|2020-12-30 04:46:50|732.61|729.61|732.56|729.56|732.64|729.64|732.55|729.55|13
1609303620000|2020-12-30 04:47:00|732.54|729.54|732.29|729.29|732.54|729.54|732.29|729.29|28
1609303630000|2020-12-30 04:47:10|732.28|729.28|731.87|728.87|732.28|729.28|731.87|728.87|30
1609303640000|2020-12-30 04:47:20|731.88|728.88|732.21|729.21|732.21|729.21|731.85|728.85|24
1609303650000|2020-12-30 04:47:30|732.14|729.14|731.82|728.82|732.15|729.15|731.82|728.82|28
1609303660000|2020-12-30 04:47:40|731.74|728.74|731.54|728.54|731.74|728.74|731.54|728.54|18
1609303670000|2020-12-30 04:47:50|731.56|728.56|731.43|728.43|731.6|728.6|731.42|728.42|26
1609303680000|2020-12-30 04:48:00|731.41|728.41|731.45|728.45|731.57|728.57|731.41|728.41|29
1609303690000|2020-12-30 04:48:10|731.42|728.42|731.44|728.44|731.48|728.48|731.4|728.4|21
1609303700000|2020-12-30 04:48:20|731.42|728.42|731.26|728.26|731.47|728.47|731.08|728.08|22
1609303710000|2020-12-30 04:48:30|731.29|728.29|731.06|728.06|731.29|728.29|731.03|728.03|22
1609303720000|2020-12-30 04:48:40|731.08|728.08|731.05|728.05|731.09|728.09|731.02|728.02|19
1609303730000|2020-12-30 04:48:50|731.07|728.07|731.23|728.23|731.26|728.26|731.07|728.07|26
1609303740000|2020-12-30 04:49:00|731.21|728.21|731.08|728.08|731.23|728.23|731.08|728.08|18
1609303750000|2020-12-30 04:49:10|731.05|728.05|730.92|727.92|731.08|728.08|730.92|727.92|31
1609303760000|2020-12-30 04:49:20|730.93|727.93|730.93|727.93|730.96|727.96|730.91|727.91|20
1609303770000|2020-12-30 04:49:30|730.95|727.95|730.69|727.69|730.95|727.95|730.64|727.64|29
1609303780000|2020-12-30 04:49:40|730.65|727.65|730.63|727.63|730.82|727.82|730.63|727.63|28
1609303790000|2020-12-30 04:49:50|730.64|727.64|730.85|727.85|730.85|727.85|730.6|727.6|25
1609303800000|2020-12-30 04:50:00|730.84|727.84|730.74|727.74|730.87|727.87|730.68|727.68|30
1609303810000|2020-12-30 04:50:10|730.73|727.73|730.71|727.71|730.91|727.91|730.71|727.71|26
1609303820000|2020-12-30 04:50:20|730.7|727.7|730.79|727.79|730.86|727.86|730.66|727.66|29
1609303830000|2020-12-30 04:50:30|730.82|727.82|730.88|727.88|730.88|727.88|730.81|727.81|19
1609303840000|2020-12-30 04:50:40|730.87|727.87|730.9|727.9|730.93|727.93|730.86|727.86|16
1609303850000|2020-12-30 04:50:50|730.91|727.91|731.04|728.04|731.18|728.18|730.88|727.88|32
1609303860000|2020-12-30 04:51:00|731.07|728.07|730.96|727.96|731.07|728.07|730.87|727.87|24
1609303870000|2020-12-30 04:51:10|730.9|727.9|731.06|728.06|731.11|728.11|730.9|727.9|26
1609303880000|2020-12-30 04:51:20|731.07|728.07|731.12|728.12|731.12|728.12|730.94|727.94|24
1609303890000|2020-12-30 04:51:30|731.14|728.14|730.77|727.77|731.14|728.14|730.74|727.74|29
1609303900000|2020-12-30 04:51:40|730.78|727.78|731.04|728.04|731.05|728.05|730.78|727.78|30
1609303910000|2020-12-30 04:51:50|731.02|728.02|731.05|728.05|731.07|728.07|731.02|728.02|29
1609303920000|2020-12-30 04:52:00|731.04|728.04|730.99|727.99|731.07|728.07|730.99|727.99|13
1609303930000|2020-12-30 04:52:10|731.01|728.01|730.65|727.65|731.01|728.01|730.63|727.63|29
1609303940000|2020-12-30 04:52:20|730.63|727.63|730.72|727.72|730.72|727.72|730.62|727.62|17
1609303950000|2020-12-30 04:52:30|730.73|727.73|730.71|727.71|730.76|727.76|730.66|727.66|24
1609303960000|2020-12-30 04:52:40|730.75|727.75|730.81|727.81|730.82|727.82|730.67|727.67|26
1609303970000|2020-12-30 04:52:50|730.83|727.83|730.79|727.79|730.84|727.84|730.79|727.79|31
1609303980000|2020-12-30 04:53:00|730.81|727.81|730.79|727.79|730.83|727.83|730.73|727.73|28
1609303990000|2020-12-30 04:53:10|730.8|727.8|730.84|727.84|730.86|727.86|730.75|727.75|24
1609304000000|2020-12-30 04:53:20|730.83|727.83|730.76|727.76|730.87|727.87|730.76|727.76|30
1609304010000|2020-12-30 04:53:30|730.77|727.77|730.88|727.88|730.88|727.88|730.72|727.72|23
1609304020000|2020-12-30 04:53:40|730.87|727.87|730.86|727.86|730.92|727.92|730.84|727.84|18
1609304030000|2020-12-30 04:53:50|730.83|727.83|730.8|727.8|730.83|727.83|730.72|727.72|27
1609304040000|2020-12-30 04:54:00|730.81|727.81|730.78|727.78|730.84|727.84|730.76|727.76|23
1609304050000|2020-12-30 04:54:10|730.79|727.79|730.8|727.8|730.8|727.8|730.77|727.77|21
1609304060000|2020-12-30 04:54:20|730.77|727.77|730.61|727.61|730.84|727.84|730.57|727.57|20
1609304070000|2020-12-30 04:54:30|730.59|727.59|730.37|727.37|730.6|727.6|730.37|727.37|18
1609304080000|2020-12-30 04:54:40|730.4|727.4|730.61|727.61|730.61|727.61|730.39|727.39|27
1609304090000|2020-12-30 04:54:50|730.63|727.63|730.71|727.71|730.72|727.72|730.61|727.61|21
1609304100000|2020-12-30 04:55:00|730.73|727.73|730.92|727.92|730.92|727.92|730.73|727.73|19
1609304110000|2020-12-30 04:55:10|730.89|727.89|730.95|727.95|730.99|727.99|730.88|727.88|17
1609304120000|2020-12-30 04:55:20|730.94|727.94|731.01|728.01|731.02|728.02|730.94|727.94|14
1609304130000|2020-12-30 04:55:30|730.99|727.99|731.09|728.09|731.13|728.13|730.99|727.99|25
1609304140000|2020-12-30 04:55:40|731.11|728.11|731.27|728.27|731.28|728.28|731.09|728.09|30
1609304150000|2020-12-30 04:55:50|731.28|728.28|731.35|728.35|731.35|728.35|731.28|728.28|21
1609304160000|2020-12-30 04:56:00|731.3|728.3|731.3|728.3|731.38|728.38|731.29|728.29|21
1609304170000|2020-12-30 04:56:10|731.31|728.31|731.32|728.32|731.35|728.35|731.31|728.31|17
1609304180000|2020-12-30 04:56:20|731.31|728.31|731.69|728.69|731.69|728.69|731.31|728.31|18
1609304190000|2020-12-30 04:56:30|731.7|728.7|731.66|728.66|731.7|728.7|731.62|728.62|31
1609304200000|2020-12-30 04:56:40|731.67|728.67|731.66|728.66|731.7|728.7|731.65|728.65|24
1609304210000|2020-12-30 04:56:50|731.67|728.67|731.62|728.62|731.68|728.68|731.62|728.62|22
1609304220000|2020-12-30 04:57:00|731.63|728.63|730.93|727.93|731.63|728.63|730.86|727.86|28
1609304230000|2020-12-30 04:57:10|730.94|727.94|731.11|728.11|731.13|728.13|730.94|727.94|31
1609304240000|2020-12-30 04:57:20|731.08|728.08|731.14|728.14|731.14|728.14|731.08|728.08|23
1609304250000|2020-12-30 04:57:30|731.16|728.16|731.26|728.26|731.27|728.27|731.16|728.16|21
1609304260000|2020-12-30 04:57:40|731.28|728.28|731.15|728.15|731.28|728.28|731.13|728.13|20
1609304270000|2020-12-30 04:57:50|731.13|728.13|731.08|728.08|731.15|728.15|731.08|728.08|14
1609304280000|2020-12-30 04:58:00|731.09|728.09|731.42|728.42|731.42|728.42|731.08|728.08|26
1609304290000|2020-12-30 04:58:10|731.41|728.41|731.48|728.48|731.53|728.53|731.39|728.39|22
1609304300000|2020-12-30 04:58:20|731.49|728.49|731.41|728.41|731.49|728.49|731.37|728.37|26
1609304310000|2020-12-30 04:58:30|731.48|728.48|731.62|728.62|731.62|728.62|731.48|728.48|18
1609304320000|2020-12-30 04:58:40|731.63|728.63|731.85|728.85|731.88|728.88|731.63|728.63|23
1609304330000|2020-12-30 04:58:50|731.86|728.86|731.61|728.61|731.89|728.89|731.61|728.61|20
1609304340000|2020-12-30 04:59:00|731.65|728.65|731.68|728.68|731.68|728.68|731.62|728.62|19
1609304350000|2020-12-30 04:59:10|731.65|728.65|731.64|728.64|731.68|728.68|731.61|728.61|16
1609304360000|2020-12-30 04:59:20|731.66|728.66|731.64|728.64|731.66|728.66|731.63|728.63|14
1609304370000|2020-12-30 04:59:30|731.65|728.65|731.63|728.63|731.65|728.65|731.61|728.61|14
1609304380000|2020-12-30 04:59:40|731.65|728.65|731.61|728.61|731.65|728.65|731.61|728.61|8
1609304390000|2020-12-30 04:59:50|731.62|728.62|731.57|728.57|731.62|728.62|731.55|728.55|13
1609304400000|2020-12-30 05:00:00|731.56|728.56|731.57|728.57|731.59|728.59|731.56|728.56|10
1609304410000|2020-12-30 05:00:10|731.56|728.56|731.57|728.57|731.59|728.59|731.54|728.54|16
1609304420000|2020-12-30 05:00:20|731.58|728.58|731.57|728.57|731.58|728.58|731.47|728.47|18
1609304430000|2020-12-30 05:00:30|731.55|728.55|731.54|728.54|731.58|728.58|731.53|728.53|19
1609304440000|2020-12-30 05:00:40|731.55|728.55|731.73|728.73|731.73|728.73|731.54|728.54|22
1609304450000|2020-12-30 05:00:50|731.72|728.72|732.07|729.07|732.1|729.1|731.65|728.65|26
1609304460000|2020-12-30 05:01:00|732.05|729.05|732.37|729.37|732.37|729.37|732.04|729.04|25
1609304470000|2020-12-30 05:01:10|732.33|729.33|732.28|729.28|732.36|729.36|732.21|729.21|24
1609304480000|2020-12-30 05:01:20|732.27|729.27|732.21|729.21|732.34|729.34|732.21|729.21|28
1609304490000|2020-12-30 05:01:30|732.2|729.2|732.08|729.08|732.2|729.2|732.05|729.05|14
1609304500000|2020-12-30 05:01:40|732.09|729.09|732.11|729.11|732.13|729.13|732.08|729.08|19
1609304510000|2020-12-30 05:01:50|732.1|729.1|731.93|728.93|732.16|729.16|731.93|728.93|15
1609304520000|2020-12-30 05:02:00|731.95|728.95|731.78|728.78|731.95|728.95|731.77|728.77|20
1609304530000|2020-12-30 05:02:10|731.8|728.8|731.57|728.57|731.84|728.84|731.56|728.56|23
1609304540000|2020-12-30 05:02:20|731.58|728.58|731.54|728.54|731.58|728.58|731.54|728.54|15
1609304550000|2020-12-30 05:02:30|731.57|728.57|731.35|728.35|731.6|728.6|731.35|728.35|25
1609304560000|2020-12-30 05:02:40|731.36|728.36|731.38|728.38|731.44|728.44|731.36|728.36|18
1609304570000|2020-12-30 05:02:50|731.4|728.4|730.71|727.71|731.4|728.4|730.6|727.6|30
1609304580000|2020-12-30 05:03:00|730.72|727.72|730.64|727.64|730.72|727.72|730.56|727.56|23
1609304590000|2020-12-30 05:03:10|730.62|727.62|730.38|727.38|730.62|727.62|730.38|727.38|18
1609304600000|2020-12-30 05:03:20|730.41|727.41|730.33|727.33|730.41|727.41|730.33|727.33|11
1609304610000|2020-12-30 05:03:30|730.34|727.34|730.36|727.36|730.38|727.38|730.23|727.23|26
1609304620000|2020-12-30 05:03:40|730.35|727.35|730.51|727.51|730.57|727.57|730.32|727.32|26
1609304630000|2020-12-30 05:03:50|730.53|727.53|730.67|727.67|730.67|727.67|730.46|727.46|22
1609304640000|2020-12-30 05:04:00|730.66|727.66|730.68|727.68|730.69|727.69|730.63|727.63|14
1609304650000|2020-12-30 05:04:10|730.65|727.65|730.54|727.54|730.65|727.65|730.52|727.52|19
1609304660000|2020-12-30 05:04:20|730.53|727.53|730.42|727.42|730.68|727.68|730.37|727.37|29
1609304670000|2020-12-30 05:04:30|730.44|727.44|730.4|727.4|730.49|727.49|730.34|727.34|24
1609304680000|2020-12-30 05:04:40|730.42|727.42|730.27|727.27|730.44|727.44|730.27|727.27|21
1609304690000|2020-12-30 05:04:50|730.28|727.28|730.37|727.37|730.39|727.39|730.28|727.28|26
1609304700000|2020-12-30 05:05:00|730.38|727.38|730.3|727.3|730.38|727.38|730.29|727.29|18
1609304710000|2020-12-30 05:05:10|730.31|727.31|730.42|727.42|730.55|727.55|730.29|727.29|33
1609304720000|2020-12-30 05:05:20|730.43|727.43|730.39|727.39|730.55|727.55|730.38|727.38|27
1609304730000|2020-12-30 05:05:30|730.4|727.4|730.37|727.37|730.43|727.43|730.37|727.37|17
1609304740000|2020-12-30 05:05:40|730.36|727.36|730.33|727.33|730.41|727.41|730.3|727.3|24
1609304750000|2020-12-30 05:05:50|730.32|727.32|730.56|727.56|730.61|727.61|730.32|727.32|28
1609304760000|2020-12-30 05:06:00|730.58|727.58|730.58|727.58|730.65|727.65|730.55|727.55|26
1609304770000|2020-12-30 05:06:10|730.56|727.56|730.58|727.58|730.58|727.58|730.54|727.54|23
1609304780000|2020-12-30 05:06:20|730.6|727.6|730.81|727.81|730.86|727.86|730.58|727.58|23
1609304790000|2020-12-30 05:06:30|730.8|727.8|730.79|727.79|730.83|727.83|730.75|727.75|12
1609304800000|2020-12-30 05:06:40|730.81|727.81|730.82|727.82|730.83|727.83|730.78|727.78|8
1609304810000|2020-12-30 05:06:50|730.83|727.83|730.89|727.89|730.93|727.93|730.8|727.8|24
1609304820000|2020-12-30 05:07:00|730.88|727.88|730.81|727.81|730.92|727.92|730.81|727.81|17
1609304830000|2020-12-30 05:07:10|730.82|727.82|731|728|731|728|730.8|727.8|26
1609304840000|2020-12-30 05:07:20|731.01|728.01|730.81|727.81|731.02|728.02|730.8|727.8|27
1609304850000|2020-12-30 05:07:30|730.8|727.8|730.83|727.83|730.83|727.83|730.8|727.8|13
1609304860000|2020-12-30 05:07:40|730.82|727.82|730.64|727.64|730.84|727.84|730.62|727.62|29
1609304870000|2020-12-30 05:07:50|730.63|727.63|730.63|727.63|730.65|727.65|730.63|727.63|15
1609304880000|2020-12-30 05:08:00|730.61|727.61|730.95|727.95|730.95|727.95|730.61|727.61|17
1609304890000|2020-12-30 05:08:10|730.97|727.97|730.87|727.87|730.97|727.97|730.8|727.8|16
1609304900000|2020-12-30 05:08:20|730.93|727.93|730.93|727.93|730.97|727.97|730.92|727.92|13
1609304910000|2020-12-30 05:08:30|730.96|727.96|731.11|728.11|731.21|728.21|730.96|727.96|28
1609304920000|2020-12-30 05:08:40|731.08|728.08|731.07|728.07|731.12|728.12|731.06|728.06|24
1609304930000|2020-12-30 05:08:50|731.04|728.04|730.98|727.98|731.06|728.06|730.91|727.91|24
1609304940000|2020-12-30 05:09:00|730.97|727.97|731.26|728.26|731.26|728.26|730.97|727.97|26
1609304950000|2020-12-30 05:09:10|731.24|728.24|731.22|728.22|731.26|728.26|731.15|728.15|30
1609304960000|2020-12-30 05:09:20|731.21|728.21|731.49|728.49|731.49|728.49|731.21|728.21|25
1609304970000|2020-12-30 05:09:30|731.48|728.48|731.56|728.56|731.56|728.56|731.47|728.47|9
1609304980000|2020-12-30 05:09:40|731.62|728.62|732.22|729.22|732.23|729.23|731.62|728.62|31
1609304990000|2020-12-30 05:09:50|732.19|729.19|732.11|729.11|732.22|729.22|732.11|729.11|22
1609305000000|2020-12-30 05:10:00|732.13|729.13|732.03|729.03|732.13|729.13|732.02|729.02|26
1609305010000|2020-12-30 05:10:10|732.04|729.04|732.23|729.23|732.24|729.24|732.03|729.03|26
1609305020000|2020-12-30 05:10:20|732.22|729.22|732.22|729.22|732.26|729.26|732.22|729.22|17
1609305030000|2020-12-30 05:10:30|732.2|729.2|732.65|729.65|732.65|729.65|732.2|729.2|21
1609305040000|2020-12-30 05:10:40|732.66|729.66|732.98|729.98|732.98|729.98|732.64|729.64|20
1609305050000|2020-12-30 05:10:50|733.05|730.05|733.35|730.35|733.41|730.41|733.02|730.02|17
1609305060000|2020-12-30 05:11:00|733.48|730.48|733.54|730.54|733.58|730.58|733.48|730.48|20
1609305070000|2020-12-30 05:11:10|733.57|730.57|734.13|731.13|734.15|731.15|733.49|730.49|29
1609305080000|2020-12-30 05:11:20|734.19|731.19|734.28|731.28|734.28|731.28|734.13|731.13|23
1609305090000|2020-12-30 05:11:30|734.29|731.29|734.44|731.44|734.45|731.45|734.29|731.29|26
1609305100000|2020-12-30 05:11:40|734.45|731.45|734.35|731.35|734.46|731.46|734.3|731.3|20
1609305110000|2020-12-30 05:11:50|734.38|731.38|734.4|731.4|734.52|731.52|734.35|731.35|24
1609305120000|2020-12-30 05:12:00|734.41|731.41|734.36|731.36|734.44|731.44|734.32|731.32|25
1609305130000|2020-12-30 05:12:10|734.37|731.37|734.25|731.25|734.44|731.44|734.25|731.25|17
1609305140000|2020-12-30 05:12:20|734.32|731.32|734.26|731.26|734.32|731.32|734.19|731.19|29
1609305150000|2020-12-30 05:12:30|734.27|731.27|734.37|731.37|734.45|731.45|734.27|731.27|15
1609305160000|2020-12-30 05:12:40|734.38|731.38|734.24|731.24|734.38|731.38|734.24|731.24|21
1609305170000|2020-12-30 05:12:50|734.25|731.25|734.26|731.26|734.26|731.26|734.22|731.22|12
1609305180000|2020-12-30 05:13:00|734.19|731.19|734.67|731.67|734.68|731.68|734.15|731.15|24
1609305190000|2020-12-30 05:13:10|734.66|731.66|734.52|731.52|734.66|731.66|734.46|731.46|21
1609305200000|2020-12-30 05:13:20|734.58|731.58|734.37|731.37|734.58|731.58|734.36|731.36|27
1609305210000|2020-12-30 05:13:30|734.38|731.38|734.38|731.38|734.43|731.43|734.37|731.37|19
1609305220000|2020-12-30 05:13:40|734.37|731.37|734.3|731.3|734.42|731.42|734.3|731.3|19
1609305230000|2020-12-30 05:13:50|734.31|731.31|734.19|731.19|734.33|731.33|734.17|731.17|27
1609305240000|2020-12-30 05:14:00|734.2|731.2|734.22|731.22|734.31|731.31|734.19|731.19|24
1609305250000|2020-12-30 05:14:10|734.21|731.21|734.3|731.3|734.33|731.33|734.12|731.12|21
1609305260000|2020-12-30 05:14:20|734.28|731.28|734.09|731.09|734.31|731.31|734.07|731.07|22
1609305270000|2020-12-30 05:14:30|734.1|731.1|734.1|731.1|734.1|731.1|734.09|731.09|5
1609305280000|2020-12-30 05:14:40|734.09|731.09|733.9|730.9|734.09|731.09|733.89|730.89|19
1609305290000|2020-12-30 05:14:50|733.89|730.89|733.88|730.88|733.99|730.99|733.88|730.88|12
1609305300000|2020-12-30 05:15:00|733.89|730.89|733.97|730.97|733.97|730.97|733.87|730.87|17
1609305310000|2020-12-30 05:15:10|733.98|730.98|733.97|730.97|733.99|730.99|733.96|730.96|18
1609305320000|2020-12-30 05:15:20|733.96|730.96|734.01|731.01|734.01|731.01|733.95|730.95|7
1609305330000|2020-12-30 05:15:30|734.02|731.02|733.88|730.88|734.02|731.02|733.87|730.87|20
1609305340000|2020-12-30 05:15:40|733.89|730.89|733.89|730.89|733.9|730.9|733.88|730.88|19
1609305350000|2020-12-30 05:15:50|733.88|730.88|733.89|730.89|733.9|730.9|733.85|730.85|18
1609305360000|2020-12-30 05:16:00|733.87|730.87|734.04|731.04|734.17|731.17|733.86|730.86|21
1609305370000|2020-12-30 05:16:10|734.05|731.05|734.03|731.03|734.06|731.06|734.02|731.02|11
1609305380000|2020-12-30 05:16:20|734.02|731.02|733.97|730.97|734.02|731.02|733.97|730.97|14
1609305390000|2020-12-30 05:16:30|733.96|730.96|733.93|730.93|734|731|733.91|730.91|13
1609305400000|2020-12-30 05:16:40|733.94|730.94|733.92|730.92|733.94|730.94|733.91|730.91|6
1609305410000|2020-12-30 05:16:50|733.9|730.9|733.84|730.84|733.9|730.9|733.82|730.82|13
1609305420000|2020-12-30 05:17:00|733.83|730.83|733.85|730.85|733.86|730.86|733.82|730.82|12
1609305430000|2020-12-30 05:17:10|733.84|730.84|734.01|731.01|734.01|731.01|733.84|730.84|25
1609305440000|2020-12-30 05:17:20|733.99|730.99|733.92|730.92|734|731|733.91|730.91|14
1609305450000|2020-12-30 05:17:30|733.93|730.93|733.86|730.86|733.97|730.97|733.83|730.83|22
1609305460000|2020-12-30 05:17:40|733.82|730.82|733.79|730.79|733.85|730.85|733.61|730.61|31
1609305470000|2020-12-30 05:17:50|733.78|730.78|733.77|730.77|733.79|730.79|733.77|730.77|8
1609305480000|2020-12-30 05:18:00|733.78|730.78|733.72|730.72|733.79|730.79|733.72|730.72|10
1609305490000|2020-12-30 05:18:10|733.7|730.7|733.75|730.75|733.75|730.75|733.67|730.67|17
1609305500000|2020-12-30 05:18:20|733.53|730.53|733.47|730.47|733.59|730.59|733.47|730.47|9
1609305510000|2020-12-30 05:18:30|733.46|730.46|733.41|730.41|733.49|730.49|733.32|730.32|28
1609305520000|2020-12-30 05:18:40|733.35|730.35|733.24|730.24|733.41|730.41|733.24|730.24|18
1609305530000|2020-12-30 05:18:50|733.21|730.21|733.15|730.15|733.22|730.22|733.09|730.09|22
1609305540000|2020-12-30 05:19:00|733.14|730.14|733.71|730.71|733.72|730.72|733.14|730.14|30
1609305550000|2020-12-30 05:19:10|733.73|730.73|733.74|730.74|733.76|730.76|733.7|730.7|21
1609305560000|2020-12-30 05:19:20|733.73|730.73|733.45|730.45|733.73|730.73|733.45|730.45|27
1609305570000|2020-12-30 05:19:30|733.43|730.43|733.15|730.15|733.45|730.45|733.13|730.13|22
1609305580000|2020-12-30 05:19:40|733.19|730.19|733.22|730.22|733.28|730.28|733.17|730.17|29
1609305590000|2020-12-30 05:19:50|733.23|730.23|733.15|730.15|733.23|730.23|733.14|730.14|20
1609305600000|2020-12-30 05:20:00|733.16|730.16|733.08|730.08|733.16|730.16|733.01|730.01|20
1609305610000|2020-12-30 05:20:10|733.06|730.06|732.93|729.93|733.07|730.07|732.91|729.91|28
1609305620000|2020-12-30 05:20:20|732.95|729.95|732.67|729.67|732.95|729.95|732.64|729.64|26
1609305630000|2020-12-30 05:20:30|732.65|729.65|732.47|729.47|732.75|729.75|732.47|729.47|9
1609305640000|2020-12-30 05:20:40|732.48|729.48|732.57|729.57|732.63|729.63|732.45|729.45|23
1609305650000|2020-12-30 05:20:50|732.53|729.53|732.25|729.25|732.53|729.53|732.06|729.06|20
1609305660000|2020-12-30 05:21:00|732.29|729.29|732.19|729.19|732.44|729.44|732.18|729.18|25
1609305670000|2020-12-30 05:21:10|732.15|729.15|732.07|729.07|732.16|729.16|732.07|729.07|19
1609305680000|2020-12-30 05:21:20|731.97|728.97|731.67|728.67|731.97|728.97|731.67|728.67|20
1609305690000|2020-12-30 05:21:30|731.66|728.66|731.71|728.71|731.71|728.71|731.65|728.65|21
1609305700000|2020-12-30 05:21:40|731.63|728.63|731.16|728.16|731.63|728.63|731.16|728.16|32
1609305710000|2020-12-30 05:21:50|731.22|728.22|731.26|728.26|731.29|728.29|731.19|728.19|30
1609305720000|2020-12-30 05:22:00|731.25|728.25|731.28|728.28|731.28|728.28|731.19|728.19|23
1609305730000|2020-12-30 05:22:10|731.27|728.27|731.42|728.42|731.47|728.47|731.19|728.19|23
1609305740000|2020-12-30 05:22:20|731.41|728.41|731.62|728.62|731.63|728.63|731.4|728.4|18
1609305750000|2020-12-30 05:22:30|731.61|728.61|731.63|728.63|731.64|728.64|731.51|728.51|20
1609305760000|2020-12-30 05:22:40|731.65|728.65|731.66|728.66|731.71|728.71|731.59|728.59|21
1609305770000|2020-12-30 05:22:50|731.65|728.65|731.53|728.53|731.66|728.66|731.5|728.5|26
1609305780000|2020-12-30 05:23:00|731.54|728.54|731.46|728.46|731.54|728.54|731.46|728.46|12
1609305790000|2020-12-30 05:23:10|731.45|728.45|731.42|728.42|731.46|728.46|731.42|728.42|18
1609305800000|2020-12-30 05:23:20|731.41|728.41|731.29|728.29|731.45|728.45|731.28|728.28|17
1609305810000|2020-12-30 05:23:30|731.28|728.28|731.22|728.22|731.3|728.3|731.21|728.21|24
1609305820000|2020-12-30 05:23:40|731.23|728.23|731.24|728.24|731.24|728.24|731.18|728.18|17
1609305830000|2020-12-30 05:23:50|731.22|728.22|731.33|728.33|731.35|728.35|731.22|728.22|20
1609305840000|2020-12-30 05:24:00|731.34|728.34|731.25|728.25|731.34|728.34|731.22|728.22|24
1609305850000|2020-12-30 05:24:10|731.23|728.23|731.11|728.11|731.23|728.23|731.09|728.09|22
1609305860000|2020-12-30 05:24:20|731.15|728.15|730.71|727.71|731.16|728.16|730.7|727.7|25
1609305870000|2020-12-30 05:24:30|730.68|727.68|730.35|727.35|730.68|727.68|730.35|727.35|25
1609305880000|2020-12-30 05:24:40|730.38|727.38|730.4|727.4|730.49|727.49|730.38|727.38|19
1609305890000|2020-12-30 05:24:50|730.41|727.41|730.3|727.3|730.43|727.43|730.3|727.3|11
1609305900000|2020-12-30 05:25:00|730.28|727.28|730.31|727.31|730.37|727.37|730.28|727.28|14
1609305910000|2020-12-30 05:25:10|730.29|727.29|730.31|727.31|730.33|727.33|730.28|727.28|20
1609305920000|2020-12-30 05:25:20|730.29|727.29|730.34|727.34|730.37|727.37|730.29|727.29|20
1609305930000|2020-12-30 05:25:30|730.31|727.31|730.37|727.37|730.37|727.37|730.31|727.31|16
1609305940000|2020-12-30 05:25:40|730.36|727.36|730.27|727.27|730.36|727.36|730.26|727.26|16
1609305950000|2020-12-30 05:25:50|730.25|727.25|729.87|726.87|730.25|727.25|729.85|726.85|32
1609305960000|2020-12-30 05:26:00|729.88|726.88|729.87|726.87|729.95|726.95|729.86|726.86|25
1609305970000|2020-12-30 05:26:10|729.88|726.88|730.26|727.26|730.28|727.28|729.88|726.88|23
1609305980000|2020-12-30 05:26:20|730.24|727.24|730.41|727.41|730.5|727.5|730.24|727.24|27
1609305990000|2020-12-30 05:26:30|730.43|727.43|730.29|727.29|730.48|727.48|730.27|727.27|25
1609306000000|2020-12-30 05:26:40|730.27|727.27|730.28|727.28|730.29|727.29|730.25|727.25|22
1609306010000|2020-12-30 05:26:50|730.23|727.23|730.13|727.13|730.26|727.26|730.13|727.13|17
1609306020000|2020-12-30 05:27:00|730.16|727.16|730.37|727.37|730.37|727.37|730.16|727.16|21
1609306030000|2020-12-30 05:27:10|730.39|727.39|730.41|727.41|730.43|727.43|730.34|727.34|22
1609306040000|2020-12-30 05:27:20|730.42|727.42|730.64|727.64|730.65|727.65|730.36|727.36|23
1609306050000|2020-12-30 05:27:30|730.63|727.63|730.68|727.68|730.69|727.69|730.56|727.56|20
1609306060000|2020-12-30 05:27:40|730.69|727.69|730.75|727.75|730.82|727.82|730.65|727.65|20
1609306070000|2020-12-30 05:27:50|730.71|727.71|730.57|727.57|730.71|727.71|730.53|727.53|20
1609306080000|2020-12-30 05:28:00|730.58|727.58|730.62|727.62|730.66|727.66|730.56|727.56|21
1609306090000|2020-12-30 05:28:10|730.61|727.61|730.57|727.57|730.61|727.61|730.53|727.53|19
1609306100000|2020-12-30 05:28:20|730.56|727.56|730.18|727.18|730.57|727.57|730.15|727.15|26
1609306110000|2020-12-30 05:28:30|730.13|727.13|730.18|727.18|730.18|727.18|730.13|727.13|5
1609306120000|2020-12-30 05:28:40|730.17|727.17|730.17|727.17|730.18|727.18|730.14|727.14|10
1609306130000|2020-12-30 05:28:50|730.16|727.16|730.17|727.17|730.17|727.17|730.16|727.16|6
1609306140000|2020-12-30 05:29:00|730.18|727.18|730.52|727.52|730.53|727.53|730.18|727.18|21
1609306150000|2020-12-30 05:29:10|730.51|727.51|730.46|727.46|730.51|727.51|730.46|727.46|23
1609306160000|2020-12-30 05:29:20|730.48|727.48|730.51|727.51|730.51|727.51|730.45|727.45|22
1609306170000|2020-12-30 05:29:30|730.5|727.5|730.45|727.45|730.53|727.53|730.4|727.4|16
1609306180000|2020-12-30 05:29:40|730.49|727.49|730.33|727.33|730.51|727.51|730.32|727.32|27
1609306190000|2020-12-30 05:29:50|730.32|727.32|730.11|727.11|730.32|727.32|730.03|727.03|30
1609306200000|2020-12-30 05:30:00|730.09|727.09|730.17|727.17|730.18|727.18|730.08|727.08|21
1609306210000|2020-12-30 05:30:10|730.16|727.16|730.48|727.48|730.48|727.48|730.16|727.16|23
1609306220000|2020-12-30 05:30:20|730.51|727.51|730.53|727.53|730.58|727.58|730.47|727.47|22
1609306230000|2020-12-30 05:30:30|730.52|727.52|730.68|727.68|730.68|727.68|730.51|727.51|20
1609306240000|2020-12-30 05:30:40|730.69|727.69|730.76|727.76|730.76|727.76|730.69|727.69|10
1609306250000|2020-12-30 05:30:50|730.75|727.75|731.18|728.18|731.18|728.18|730.69|727.69|23
1609306260000|2020-12-30 05:31:00|731.2|728.2|731.3|728.3|731.32|728.32|731.2|728.2|29
1609306270000|2020-12-30 05:31:10|731.34|728.34|731.77|728.77|731.78|728.78|731.34|728.34|25
1609306280000|2020-12-30 05:31:20|731.78|728.78|731.9|728.9|731.9|728.9|731.73|728.73|26
1609306290000|2020-12-30 05:31:30|731.91|728.91|731.93|728.93|731.98|728.98|731.84|728.84|26
1609306300000|2020-12-30 05:31:40|731.96|728.96|732.08|729.08|732.12|729.12|731.93|728.93|25
1609306310000|2020-12-30 05:31:50|732.07|729.07|732.36|729.36|732.37|729.37|731.95|728.95|25
1609306320000|2020-12-30 05:32:00|732.37|729.37|732.26|729.26|732.45|729.45|732.26|729.26|27
1609306330000|2020-12-30 05:32:10|732.25|729.25|732|729|732.25|729.25|731.96|728.96|23
1609306340000|2020-12-30 05:32:20|731.97|728.97|731.8|728.8|731.97|728.97|731.7|728.7|20
1609306350000|2020-12-30 05:32:30|731.81|728.81|731.85|728.85|731.87|728.87|731.81|728.81|18
1609306360000|2020-12-30 05:32:40|731.75|728.75|731.97|728.97|731.99|728.99|731.75|728.75|23
1609306370000|2020-12-30 05:32:50|731.96|728.96|732.07|729.07|732.08|729.08|731.93|728.93|18
1609306380000|2020-12-30 05:33:00|732.09|729.09|732.04|729.04|732.2|729.2|732.03|729.03|24
1609306390000|2020-12-30 05:33:10|732.03|729.03|731.94|728.94|732.03|729.03|731.92|728.92|11
1609306400000|2020-12-30 05:33:20|731.95|728.95|731.9|728.9|731.95|728.95|731.89|728.89|20
1609306410000|2020-12-30 05:33:30|731.88|728.88|731.92|728.92|731.92|728.92|731.88|728.88|11
1609306420000|2020-12-30 05:33:40|731.93|728.93|731.93|728.93|731.93|728.93|731.87|728.87|16
1609306430000|2020-12-30 05:33:50|731.94|728.94|731.83|728.83|731.94|728.94|731.82|728.82|19
1609306440000|2020-12-30 05:34:00|731.79|728.79|731.78|728.78|731.85|728.85|731.71|728.71|17
1609306450000|2020-12-30 05:34:10|731.81|728.81|731.65|728.65|731.87|728.87|731.65|728.65|20
1609306460000|2020-12-30 05:34:20|731.66|728.66|731.55|728.55|731.66|728.66|731.53|728.53|18
1609306470000|2020-12-30 05:34:30|731.53|728.53|731.48|728.48|731.61|728.61|731.46|728.46|29
1609306480000|2020-12-30 05:34:40|731.47|728.47|731.31|728.31|731.48|728.48|731.3|728.3|20
1609306490000|2020-12-30 05:34:50|731.3|728.3|731.22|728.22|731.37|728.37|731.22|728.22|29
1609306500000|2020-12-30 05:35:00|731.23|728.23|731.11|728.11|731.27|728.27|731.05|728.05|20
1609306510000|2020-12-30 05:35:10|731.13|728.13|731.14|728.14|731.22|728.22|731.06|728.06|13
1609306520000|2020-12-30 05:35:20|731.09|728.09|731.09|728.09|731.23|728.23|731.06|728.06|24
1609306530000|2020-12-30 05:35:30|730.99|727.99|731.09|728.09|731.11|728.11|730.94|727.94|26
1609306540000|2020-12-30 05:35:40|731.1|728.1|730.82|727.82|731.13|728.13|730.82|727.82|26
1609306550000|2020-12-30 05:35:50|730.79|727.79|730.55|727.55|730.79|727.79|730.53|727.53|27
1609306560000|2020-12-30 05:36:00|730.56|727.56|730.47|727.47|730.69|727.69|730.47|727.47|31
1609306570000|2020-12-30 05:36:10|730.48|727.48|730.23|727.23|730.5|727.5|730.15|727.15|25
1609306580000|2020-12-30 05:36:20|730.24|727.24|729.78|726.78|730.24|727.24|729.76|726.76|29
1609306590000|2020-12-30 05:36:30|729.79|726.79|729.84|726.84|729.91|726.91|729.79|726.79|23
1609306600000|2020-12-30 05:36:40|729.86|726.86|730.19|727.19|730.19|727.19|729.84|726.84|33
1609306610000|2020-12-30 05:36:50|730.17|727.17|730.34|727.34|730.38|727.38|730.17|727.17|22
1609306620000|2020-12-30 05:37:00|730.33|727.33|730.24|727.24|730.4|727.4|730.23|727.23|19
1609306630000|2020-12-30 05:37:10|730.25|727.25|730.21|727.21|730.27|727.27|730.2|727.2|25
1609306640000|2020-12-30 05:37:20|730.24|727.24|730.3|727.3|730.31|727.31|730.21|727.21|23
1609306650000|2020-12-30 05:37:30|730.32|727.32|730.96|727.96|730.97|727.97|730.32|727.32|28
1609306660000|2020-12-30 05:37:40|730.95|727.95|731.29|728.29|731.29|728.29|730.92|727.92|21
1609306670000|2020-12-30 05:37:50|731.27|728.27|731.33|728.33|731.55|728.55|731.26|728.26|27
1609306680000|2020-12-30 05:38:00|731.32|728.32|731.31|728.31|731.32|728.32|731.21|728.21|25
1609306690000|2020-12-30 05:38:10|731.3|728.3|731.34|728.34|731.35|728.35|731.28|728.28|10
1609306700000|2020-12-30 05:38:20|731.32|728.32|731.34|728.34|731.35|728.35|731.32|728.32|13
1609306710000|2020-12-30 05:38:30|731.35|728.35|731.31|728.31|731.35|728.35|731.25|728.25|19
1609306720000|2020-12-30 05:38:40|731.34|728.34|731.38|728.38|731.39|728.39|731.29|728.29|16
1609306730000|2020-12-30 05:38:50|731.37|728.37|731.04|728.04|731.37|728.37|731.02|728.02|27
1609306740000|2020-12-30 05:39:00|731.06|728.06|731.23|728.23|731.37|728.37|731.01|728.01|19
1609306750000|2020-12-30 05:39:10|731.24|728.24|731.19|728.19|731.24|728.24|731.18|728.18|19
1609306760000|2020-12-30 05:39:20|731.18|728.18|731.32|728.32|731.32|728.32|731.18|728.18|21
1609306770000|2020-12-30 05:39:30|731.33|728.33|731.41|728.41|731.41|728.41|731.29|728.29|22
1609306780000|2020-12-30 05:39:40|731.42|728.42|731.45|728.45|731.45|728.45|731.35|728.35|14
1609306790000|2020-12-30 05:39:50|731.42|728.42|731.26|728.26|731.44|728.44|731.26|728.26|23
1609306800000|2020-12-30 05:40:00|731.24|728.24|731.26|728.26|731.26|728.26|731.16|728.16|18
1609306810000|2020-12-30 05:40:10|731.23|728.23|731.77|728.77|731.78|728.78|731.23|728.23|29
1609306820000|2020-12-30 05:40:20|731.78|728.78|731.88|728.88|731.92|728.92|731.77|728.77|21
1609306830000|2020-12-30 05:40:30|731.87|728.87|731.74|728.74|731.89|728.89|731.69|728.69|20
1609306840000|2020-12-30 05:40:40|731.73|728.73|731.84|728.84|731.86|728.86|731.73|728.73|22
1609306850000|2020-12-30 05:40:50|731.83|728.83|731.34|728.34|731.83|728.83|731.34|728.34|19
1609306860000|2020-12-30 05:41:00|731.32|728.32|731.69|728.69|731.71|728.71|731.29|728.29|28
1609306870000|2020-12-30 05:41:10|731.68|728.68|732.05|729.05|732.16|729.16|731.68|728.68|27
1609306880000|2020-12-30 05:41:20|732.03|729.03|732.3|729.3|732.3|729.3|732.03|729.03|24
1609306890000|2020-12-30 05:41:30|732.27|729.27|732.27|729.27|732.61|729.61|732.2|729.2|35
1609306900000|2020-12-30 05:41:40|732.29|729.29|732.34|729.34|732.42|729.42|732.29|729.29|25
1609306910000|2020-12-30 05:41:50|732.39|729.39|732.31|729.31|732.39|729.39|732.01|729.01|27
1609306920000|2020-12-30 05:42:00|732.33|729.33|732.26|729.26|732.43|729.43|732.26|729.26|28
1609306930000|2020-12-30 05:42:10|732.24|729.24|732.41|729.41|732.61|729.61|732.24|729.24|30
1609306940000|2020-12-30 05:42:20|732.4|729.4|732.25|729.25|732.41|729.41|732.23|729.23|26
1609306950000|2020-12-30 05:42:30|732.26|729.26|732.41|729.41|732.41|729.41|732.17|729.17|29
1609306960000|2020-12-30 05:42:40|732.44|729.44|732.42|729.42|732.51|729.51|732.42|729.42|24
1609306970000|2020-12-30 05:42:50|732.43|729.43|732.76|729.76|732.78|729.78|732.43|729.43|29
1609306980000|2020-12-30 05:43:00|732.77|729.77|732.28|729.28|732.88|729.88|732.28|729.28|25
1609306990000|2020-12-30 05:43:10|732.27|729.27|732.6|729.6|732.61|729.61|732.27|729.27|25
1609307000000|2020-12-30 05:43:20|732.59|729.59|732.52|729.52|732.62|729.62|732.52|729.52|19
1609307010000|2020-12-30 05:43:30|732.53|729.53|732.38|729.38|732.53|729.53|732.38|729.38|22
1609307020000|2020-12-30 05:43:40|732.44|729.44|732.41|729.41|732.53|729.53|732.35|729.35|13
1609307030000|2020-12-30 05:43:50|732.39|729.39|732.5|729.5|732.5|729.5|732.34|729.34|23
1609307040000|2020-12-30 05:44:00|732.48|729.48|732.49|729.49|732.51|729.51|732.41|729.41|24
1609307050000|2020-12-30 05:44:10|732.5|729.5|732.53|729.53|732.55|729.55|732.5|729.5|13
1609307060000|2020-12-30 05:44:20|732.52|729.52|732.48|729.48|732.54|729.54|732.46|729.46|18
1609307070000|2020-12-30 05:44:30|732.49|729.49|732.18|729.18|732.5|729.5|732.18|729.18|21
1609307080000|2020-12-30 05:44:40|732.16|729.16|732.05|729.05|732.16|729.16|732.03|729.03|27
1609307090000|2020-12-30 05:44:50|732.03|729.03|732.09|729.09|732.09|729.09|732.02|729.02|18
1609307100000|2020-12-30 05:45:00|732.1|729.1|731.94|728.94|732.11|729.11|731.94|728.94|14
1609307110000|2020-12-30 05:45:10|731.93|728.93|732.2|729.2|732.21|729.21|731.92|728.92|25
1609307120000|2020-12-30 05:45:20|732.21|729.21|732.23|729.23|732.28|729.28|732.21|729.21|27
1609307130000|2020-12-30 05:45:30|732.27|729.27|732.3|729.3|732.32|729.32|732.18|729.18|19
1609307140000|2020-12-30 05:45:40|732.32|729.32|732.3|729.3|732.33|729.33|732.28|729.28|15
1609307150000|2020-12-30 05:45:50|732.33|729.33|732.72|729.72|732.77|729.77|732.31|729.31|27
1609307160000|2020-12-30 05:46:00|732.71|729.71|732.19|729.19|732.73|729.73|732.19|729.19|29
1609307170000|2020-12-30 05:46:10|732.2|729.2|732.32|729.32|732.34|729.34|732.2|729.2|22
1609307180000|2020-12-30 05:46:20|732.31|729.31|731.95|728.95|732.34|729.34|731.9|728.9|24
1609307190000|2020-12-30 05:46:30|731.96|728.96|731.91|728.91|732|729|731.88|728.88|25
1609307200000|2020-12-30 05:46:40|731.93|728.93|731.84|728.84|731.98|728.98|731.83|728.83|14
1609307210000|2020-12-30 05:46:50|731.82|728.82|731.79|728.79|731.92|728.92|731.77|728.77|23
1609307220000|2020-12-30 05:47:00|731.78|728.78|731.75|728.75|731.79|728.79|731.7|728.7|27
1609307230000|2020-12-30 05:47:10|731.77|728.77|731.65|728.65|731.77|728.77|731.64|728.64|20
1609307240000|2020-12-30 05:47:20|731.64|728.64|731.57|728.57|731.7|728.7|731.57|728.57|16
1609307250000|2020-12-30 05:47:30|731.59|728.59|731.51|728.51|731.62|728.62|731.48|728.48|21
1609307260000|2020-12-30 05:47:40|731.53|728.53|731.62|728.62|731.62|728.62|731.46|728.46|20
1609307270000|2020-12-30 05:47:50|731.63|728.63|731.75|728.75|731.82|728.82|731.63|728.63|23
1609307280000|2020-12-30 05:48:00|731.78|728.78|732.21|729.21|732.22|729.22|731.73|728.73|25
1609307290000|2020-12-30 05:48:10|732.22|729.22|732.26|729.26|732.27|729.27|732.22|729.22|18
1609307300000|2020-12-30 05:48:20|732.25|729.25|732.49|729.49|732.49|729.49|732.24|729.24|19
1609307310000|2020-12-30 05:48:30|732.5|729.5|732.37|729.37|732.55|729.55|732.33|729.33|27
1609307320000|2020-12-30 05:48:40|732.39|729.39|732.4|729.4|732.42|729.42|732.37|729.37|19
1609307330000|2020-12-30 05:48:50|732.39|729.39|732.43|729.43|732.43|729.43|732.36|729.36|17
1609307340000|2020-12-30 05:49:00|732.44|729.44|732.65|729.65|732.65|729.65|732.43|729.43|16
1609307350000|2020-12-30 05:49:10|732.64|729.64|732.65|729.65|732.69|729.69|732.64|729.64|24
1609307360000|2020-12-30 05:49:20|732.64|729.64|733.04|730.04|733.04|730.04|732.61|729.61|29
1609307370000|2020-12-30 05:49:30|732.98|729.98|732.66|729.66|732.98|729.98|732.63|729.63|24
1609307380000|2020-12-30 05:49:40|732.63|729.63|732.62|729.62|732.67|729.67|732.62|729.62|15
1609307390000|2020-12-30 05:49:50|732.61|729.61|732.35|729.35|732.62|729.62|732.35|729.35|16
1609307400000|2020-12-30 05:50:00|732.37|729.37|732.53|729.53|732.53|729.53|732.35|729.35|26
1609307410000|2020-12-30 05:50:10|732.54|729.54|732.65|729.65|732.65|729.65|732.54|729.54|10
1609307420000|2020-12-30 05:50:20|732.64|729.64|732.49|729.49|732.64|729.64|732.48|729.48|12
1609307430000|2020-12-30 05:50:30|732.48|729.48|732.52|729.52|732.54|729.54|732.47|729.47|13
1609307440000|2020-12-30 05:50:40|732.48|729.48|732.5|729.5|732.56|729.56|732.48|729.48|16
1609307450000|2020-12-30 05:50:50|732.51|729.51|732.49|729.49|732.51|729.51|732.46|729.46|14
1609307460000|2020-12-30 05:51:00|732.48|729.48|732.49|729.49|732.52|729.52|732.48|729.48|9
1609307480000|2020-12-30 05:51:20|732.51|729.51|732.71|729.71|732.74|729.74|732.49|729.49|13
1609307490000|2020-12-30 05:51:30|732.72|729.72|732.75|729.75|732.85|729.85|732.72|729.72|22
1609307500000|2020-12-30 05:51:40|732.74|729.74|732.94|729.94|732.99|729.99|732.74|729.74|18
1609307510000|2020-12-30 05:51:50|732.93|729.93|732.68|729.68|732.94|729.94|732.68|729.68|19
1609307520000|2020-12-30 05:52:00|732.67|729.67|732.77|729.77|732.81|729.81|732.63|729.63|24
1609307530000|2020-12-30 05:52:10|732.79|729.79|732.84|729.84|732.88|729.88|732.73|729.73|21
1609307540000|2020-12-30 05:52:20|732.86|729.86|733.27|730.27|733.28|730.28|732.86|729.86|29
1609307550000|2020-12-30 05:52:30|733.28|730.28|733.28|730.28|733.33|730.33|733.28|730.28|16
1609307560000|2020-12-30 05:52:40|733.27|730.27|733.38|730.38|733.41|730.41|733.25|730.25|18
1609307570000|2020-12-30 05:52:50|733.39|730.39|733.26|730.26|733.39|730.39|733.25|730.25|19
1609307580000|2020-12-30 05:53:00|733.25|730.25|733.32|730.32|733.32|730.32|733.23|730.23|20
1609307590000|2020-12-30 05:53:10|733.31|730.31|733.3|730.3|733.38|730.38|733.3|730.3|27
1609307600000|2020-12-30 05:53:20|733.32|730.32|733.49|730.49|733.5|730.5|733.32|730.32|22
1609307610000|2020-12-30 05:53:30|733.47|730.47|733.61|730.61|733.61|730.61|733.45|730.45|26
1609307620000|2020-12-30 05:53:40|733.6|730.6|733.59|730.59|733.63|730.63|733.55|730.55|23
1609307630000|2020-12-30 05:53:50|733.56|730.56|733.14|730.14|733.56|730.56|733.14|730.14|26
1609307640000|2020-12-30 05:54:00|733.13|730.13|733.43|730.43|733.45|730.45|733.07|730.07|31
1609307650000|2020-12-30 05:54:10|733.41|730.41|733.66|730.66|733.68|730.68|733.41|730.41|20
1609307660000|2020-12-30 05:54:20|733.65|730.65|733.71|730.71|733.71|730.71|733.65|730.65|19
1609307670000|2020-12-30 05:54:30|733.72|730.72|733.7|730.7|733.89|730.89|733.7|730.7|23
1609307680000|2020-12-30 05:54:40|733.71|730.71|733.62|730.62|733.83|730.83|733.61|730.61|30
1609307690000|2020-12-30 05:54:50|733.66|730.66|733.57|730.57|733.67|730.67|733.54|730.54|25
1609307700000|2020-12-30 05:55:00|733.56|730.56|733.49|730.49|733.64|730.64|733.49|730.49|8
1609307710000|2020-12-30 05:55:10|733.48|730.48|733.58|730.58|733.63|730.63|733.48|730.48|17
1609307720000|2020-12-30 05:55:20|733.59|730.59|733.68|730.68|733.7|730.7|733.49|730.49|25
1609307730000|2020-12-30 05:55:30|733.66|730.66|733.66|730.66|733.71|730.71|733.64|730.64|27
1609307740000|2020-12-30 05:55:40|733.67|730.67|733.7|730.7|733.71|730.71|733.66|730.66|22
1609307750000|2020-12-30 05:55:50|733.71|730.71|733.66|730.66|733.71|730.71|733.66|730.66|21
1609307760000|2020-12-30 05:56:00|733.65|730.65|733.3|730.3|733.65|730.65|733.3|730.3|23
1609307770000|2020-12-30 05:56:10|733.31|730.31|733.4|730.4|733.43|730.43|733.22|730.22|26
1609307780000|2020-12-30 05:56:20|733.39|730.39|733.31|730.31|733.39|730.39|733.31|730.31|20
1609307790000|2020-12-30 05:56:30|733.34|730.34|733.2|730.2|733.37|730.37|733.16|730.16|31
1609307800000|2020-12-30 05:56:40|733.19|730.19|732.98|729.98|733.2|730.2|732.98|729.98|24
1609307810000|2020-12-30 05:56:50|732.97|729.97|732.94|729.94|732.99|729.99|732.92|729.92|17
1609307820000|2020-12-30 05:57:00|732.93|729.93|732.95|729.95|733.04|730.04|732.87|729.87|25
1609307830000|2020-12-30 05:57:10|732.96|729.96|733.2|730.2|733.26|730.26|732.96|729.96|23
1609307840000|2020-12-30 05:57:20|733.25|730.25|733.4|730.4|733.4|730.4|733.2|730.2|28
1609307850000|2020-12-30 05:57:30|733.44|730.44|733.38|730.38|733.44|730.44|733.32|730.32|22
1609307860000|2020-12-30 05:57:40|733.39|730.39|733.43|730.43|733.45|730.45|733.37|730.37|12
1609307870000|2020-12-30 05:57:50|733.42|730.42|733.21|730.21|733.42|730.42|733.19|730.19|24
1609307880000|2020-12-30 05:58:00|733.19|730.19|733.38|730.38|733.41|730.41|733.19|730.19|11
1609307890000|2020-12-30 05:58:10|733.39|730.39|733.44|730.44|733.47|730.47|733.39|730.39|17
1609307900000|2020-12-30 05:58:20|733.42|730.42|733.54|730.54|733.57|730.57|733.41|730.41|19
1609307910000|2020-12-30 05:58:30|733.53|730.53|733.47|730.47|733.69|730.69|733.45|730.45|21
1609307920000|2020-12-30 05:58:40|733.46|730.46|733.46|730.46|733.47|730.47|733.44|730.44|12
1609307930000|2020-12-30 05:58:50|733.45|730.45|733.34|730.34|733.46|730.46|733.34|730.34|15
1609307940000|2020-12-30 05:59:00|733.32|730.32|733.03|730.03|733.34|730.34|732.95|729.95|31
1609307950000|2020-12-30 05:59:10|733.04|730.04|733|730|733.21|730.21|732.96|729.96|21
1609307960000|2020-12-30 05:59:20|732.99|729.99|732.92|729.92|733|730|732.76|729.76|27
1609307970000|2020-12-30 05:59:30|732.93|729.93|732.84|729.84|732.93|729.93|732.79|729.79|23
1609307980000|2020-12-30 05:59:40|732.81|729.81|732.8|729.8|732.81|729.81|732.77|729.77|11
1609307990000|2020-12-30 05:59:50|732.75|729.75|732.69|729.69|732.75|729.75|732.64|729.64|14
1609308000000|2020-12-30 06:00:00|732.66|729.66|732.62|729.62|732.69|729.69|732.57|729.57|18
1609308010000|2020-12-30 06:00:10|732.67|729.67|732.8|729.8|732.87|729.87|732.6|729.6|29
1609308020000|2020-12-30 06:00:20|732.83|729.83|732.84|729.84|732.86|729.86|732.79|729.79|26
1609308030000|2020-12-30 06:00:30|732.86|729.86|732.67|729.67|732.88|729.88|732.67|729.67|21
1609308040000|2020-12-30 06:00:40|732.7|729.7|732.83|729.83|732.83|729.83|732.65|729.65|23
1609308050000|2020-12-30 06:00:50|732.82|729.82|732.79|729.79|732.84|729.84|732.75|729.75|33
1609308060000|2020-12-30 06:01:00|732.78|729.78|733.14|730.14|733.14|730.14|732.78|729.78|20
1609308070000|2020-12-30 06:01:10|733.15|730.15|733.33|730.33|733.33|730.33|733.15|730.15|22
1609308080000|2020-12-30 06:01:20|733.31|730.31|733.72|730.72|733.72|730.72|733.29|730.29|26
1609308090000|2020-12-30 06:01:30|733.76|730.76|734.1|731.1|734.15|731.15|733.71|730.71|32
1609308100000|2020-12-30 06:01:40|734.07|731.07|734.35|731.35|734.36|731.36|734.07|731.07|31
1609308110000|2020-12-30 06:01:50|734.37|731.37|734.61|731.61|734.65|731.65|734.36|731.36|26
1609308120000|2020-12-30 06:02:00|734.6|731.6|734.23|731.23|734.6|731.6|734.23|731.23|25
1609308130000|2020-12-30 06:02:10|734.24|731.24|734|731|734.24|731.24|733.98|730.98|27
1609308140000|2020-12-30 06:02:20|733.99|730.99|734.15|731.15|734.15|731.15|733.96|730.96|27
1609308150000|2020-12-30 06:02:30|734.17|731.17|734.05|731.05|734.21|731.21|734.04|731.04|27
1609308160000|2020-12-30 06:02:40|734.04|731.04|734.17|731.17|734.17|731.17|734|731|24
1609308170000|2020-12-30 06:02:50|734.18|731.18|734.06|731.06|734.18|731.18|734.05|731.05|27
1609308180000|2020-12-30 06:03:00|734.07|731.07|733.99|730.99|734.09|731.09|733.99|730.99|18
1609308190000|2020-12-30 06:03:10|733.98|730.98|733.74|730.74|733.99|730.99|733.74|730.74|15
1609308200000|2020-12-30 06:03:20|733.66|730.66|733.65|730.65|733.67|730.67|733.59|730.59|29
1609308210000|2020-12-30 06:03:30|733.61|730.61|733.41|730.41|733.66|730.66|733.41|730.41|19
1609308220000|2020-12-30 06:03:40|733.28|730.28|733.08|730.08|733.44|730.44|733.08|730.08|25
1609308230000|2020-12-30 06:03:50|733.1|730.1|733.12|730.12|733.19|730.19|733.07|730.07|15
1609308240000|2020-12-30 06:04:00|733.11|730.11|732.92|729.92|733.11|730.11|732.92|729.92|16
1609308250000|2020-12-30 06:04:10|732.98|729.98|732.9|729.9|733.01|730.01|732.86|729.86|21
1609308260000|2020-12-30 06:04:20|732.86|729.86|732.57|729.57|732.9|729.9|732.55|729.55|20
1609308270000|2020-12-30 06:04:30|732.58|729.58|732.63|729.63|732.67|729.67|732.58|729.58|16
1609308280000|2020-12-30 06:04:40|732.64|729.64|732.55|729.55|732.67|729.67|732.53|729.53|25
1609308290000|2020-12-30 06:04:50|732.54|729.54|732.27|729.27|732.54|729.54|732.25|729.25|23
1609308300000|2020-12-30 06:05:00|732.25|729.25|732.3|729.3|732.32|729.32|732.09|729.09|27
1609308310000|2020-12-30 06:05:10|732.31|729.31|732.43|729.43|732.48|729.48|732.27|729.27|25
1609308320000|2020-12-30 06:05:20|732.42|729.42|732.25|729.25|732.45|729.45|732.25|729.25|23
1609308330000|2020-12-30 06:05:30|732.27|729.27|732.15|729.15|732.29|729.29|732.15|729.15|17
1609308340000|2020-12-30 06:05:40|732.16|729.16|732.08|729.08|732.16|729.16|732.08|729.08|15
1609308350000|2020-12-30 06:05:50|732.11|729.11|731.94|728.94|732.11|729.11|731.94|728.94|20
1609308360000|2020-12-30 06:06:00|731.92|728.92|731.65|728.65|731.92|728.92|731.65|728.65|11
1609308370000|2020-12-30 06:06:10|731.64|728.64|731.4|728.4|731.69|728.69|731.1|728.1|30
1609308380000|2020-12-30 06:06:20|731.39|728.39|731.32|728.32|731.4|728.4|731.28|728.28|24
1609308390000|2020-12-30 06:06:30|731.3|728.3|731.17|728.17|731.31|728.31|731.15|728.15|12
1609308400000|2020-12-30 06:06:40|731.12|728.12|731.12|728.12|731.15|728.15|731.08|728.08|14
1609308410000|2020-12-30 06:06:50|731.14|728.14|731.14|728.14|731.27|728.27|731.13|728.13|28
1609308420000|2020-12-30 06:07:00|731.12|728.12|731.11|728.11|731.12|728.12|730.95|727.95|23
1609308430000|2020-12-30 06:07:10|731.08|728.08|731.01|728.01|731.21|728.21|730.95|727.95|33
1609308440000|2020-12-30 06:07:20|730.98|727.98|731|728|731.16|728.16|730.85|727.85|28
1609308450000|2020-12-30 06:07:30|730.91|727.91|730.93|727.93|731|728|730.86|727.86|27
1609308460000|2020-12-30 06:07:40|730.96|727.96|731.21|728.21|731.25|728.25|730.96|727.96|21
1609308470000|2020-12-30 06:07:50|731.17|728.17|731.02|728.02|731.17|728.17|730.99|727.99|33
1609308480000|2020-12-30 06:08:00|731.03|728.03|730.78|727.78|731.03|728.03|730.75|727.75|32
1609308490000|2020-12-30 06:08:10|730.8|727.8|730.89|727.89|730.94|727.94|730.76|727.76|21
1609308500000|2020-12-30 06:08:20|730.86|727.86|731.17|728.17|731.17|728.17|730.84|727.84|27
1609308510000|2020-12-30 06:08:30|731.18|728.18|731.29|728.29|731.29|728.29|731.12|728.12|24
1609308520000|2020-12-30 06:08:40|731.3|728.3|731.22|728.22|731.3|728.3|731.19|728.19|9
1609308530000|2020-12-30 06:08:50|731.23|728.23|731.23|728.23|731.26|728.26|731.2|728.2|13
1609308540000|2020-12-30 06:09:00|731.25|728.25|731.28|728.28|731.29|728.29|731.21|728.21|14
1609308550000|2020-12-30 06:09:10|731.31|728.31|731.33|728.33|731.35|728.35|731.27|728.27|19
1609308560000|2020-12-30 06:09:20|731.34|728.34|731.39|728.39|731.39|728.39|731.32|728.32|18
1609308570000|2020-12-30 06:09:30|731.4|728.4|731.37|728.37|731.4|728.4|731.37|728.37|10
1609308580000|2020-12-30 06:09:40|731.38|728.38|731.58|728.58|731.61|728.61|731.37|728.37|22
1609308590000|2020-12-30 06:09:50|731.59|728.59|731.63|728.63|731.63|728.63|731.54|728.54|11
1609308600000|2020-12-30 06:10:00|731.64|728.64|731.67|728.67|731.82|728.82|731.64|728.64|17
1609308610000|2020-12-30 06:10:10|731.66|728.66|731.7|728.7|731.7|728.7|731.64|728.64|19
1609308620000|2020-12-30 06:10:20|731.71|728.71|731.84|728.84|731.84|728.84|731.68|728.68|15
1609308630000|2020-12-30 06:10:30|731.98|728.98|732.14|729.14|732.16|729.16|731.97|728.97|25
1609308640000|2020-12-30 06:10:40|732.13|729.13|732.24|729.24|732.24|729.24|732.11|729.11|19
1609308650000|2020-12-30 06:10:50|732.27|729.27|732.1|729.1|732.27|729.27|732.09|729.09|25
1609308660000|2020-12-30 06:11:00|732.09|729.09|731.47|728.47|732.1|729.1|731.45|728.45|34
1609308670000|2020-12-30 06:11:10|731.48|728.48|731.68|728.68|731.68|728.68|731.44|728.44|28
1609308680000|2020-12-30 06:11:20|731.67|728.67|731.49|728.49|731.68|728.68|731.46|728.46|24
1609308690000|2020-12-30 06:11:30|731.48|728.48|731.39|728.39|731.52|728.52|731.37|728.37|24
1609308700000|2020-12-30 06:11:40|731.35|728.35|731.26|728.26|731.4|728.4|731.21|728.21|17
1609308710000|2020-12-30 06:11:50|731.22|728.22|731.15|728.15|731.22|728.22|731.11|728.11|25
1609308720000|2020-12-30 06:12:00|731.16|728.16|731.16|728.16|731.19|728.19|731.06|728.06|23
1609308730000|2020-12-30 06:12:10|731.13|728.13|731.44|728.44|731.48|728.48|730.98|727.98|33
1609308740000|2020-12-30 06:12:20|731.43|728.43|731.29|728.29|731.43|728.43|731.29|728.29|28
1609308750000|2020-12-30 06:12:30|731.3|728.3|731.31|728.31|731.4|728.4|731.27|728.27|26
1609308760000|2020-12-30 06:12:40|731.3|728.3|731.34|728.34|731.35|728.35|731.27|728.27|31
1609308770000|2020-12-30 06:12:50|731.35|728.35|731.71|728.71|731.74|728.74|731.35|728.35|31
1609308780000|2020-12-30 06:13:00|731.76|728.76|731.82|728.82|731.83|728.83|731.72|728.72|17
1609308790000|2020-12-30 06:13:10|731.84|728.84|731.72|728.72|731.85|728.85|731.7|728.7|25
1609308800000|2020-12-30 06:13:20|731.75|728.75|731.69|728.69|731.77|728.77|731.68|728.68|23
1609308810000|2020-12-30 06:13:30|731.67|728.67|731.74|728.74|731.75|728.75|731.66|728.66|20
1609308820000|2020-12-30 06:13:40|731.72|728.72|731.8|728.8|731.81|728.81|731.72|728.72|13
1609308830000|2020-12-30 06:13:50|731.79|728.79|732.04|729.04|732.04|729.04|731.79|728.79|13
1609308840000|2020-12-30 06:14:00|732.02|729.02|732.31|729.31|732.32|729.32|732|729|20
1609308850000|2020-12-30 06:14:10|732.29|729.29|732.35|729.35|732.41|729.41|732.29|729.29|28
1609308860000|2020-12-30 06:14:20|732.4|729.4|732.14|729.14|732.49|729.49|732.09|729.09|30
1609308870000|2020-12-30 06:14:30|732.1|729.1|732.15|729.15|732.15|729.15|732.03|729.03|19
1609308880000|2020-12-30 06:14:40|732.18|729.18|732.2|729.2|732.26|729.26|732.18|729.18|23
1609308890000|2020-12-30 06:14:50|732.19|729.19|732.18|729.18|732.2|729.2|732.13|729.13|16
1609308900000|2020-12-30 06:15:00|732.2|729.2|732.44|729.44|732.46|729.46|732.2|729.2|21
1609308910000|2020-12-30 06:15:10|732.45|729.45|732.47|729.47|732.51|729.51|732.44|729.44|14
1609308920000|2020-12-30 06:15:20|732.52|729.52|732.27|729.27|732.54|729.54|732.27|729.27|26
1609308930000|2020-12-30 06:15:30|732.28|729.28|732.42|729.42|732.44|729.44|732.21|729.21|27
1609308940000|2020-12-30 06:15:40|732.41|729.41|732.5|729.5|732.51|729.51|732.41|729.41|23
1609308950000|2020-12-30 06:15:50|732.49|729.49|732.82|729.82|732.82|729.82|732.49|729.49|20
1609308960000|2020-12-30 06:16:00|732.81|729.81|732.76|729.76|732.81|729.81|732.75|729.75|20
1609308970000|2020-12-30 06:16:10|732.79|729.79|732.81|729.81|732.85|729.85|732.77|729.77|24
1609308980000|2020-12-30 06:16:20|732.8|729.8|732.4|729.4|732.8|729.8|732.37|729.37|24
1609308990000|2020-12-30 06:16:30|732.42|729.42|732.14|729.14|732.43|729.43|732.14|729.14|22
1609309000000|2020-12-30 06:16:40|732.16|729.16|732.19|729.19|732.23|729.23|732.15|729.15|30
1609309010000|2020-12-30 06:16:50|732.18|729.18|732.06|729.06|732.2|729.2|732.04|729.04|19
1609309020000|2020-12-30 06:17:00|732.08|729.08|732.65|729.65|732.66|729.66|732.08|729.08|23
1609309030000|2020-12-30 06:17:10|732.66|729.66|732.37|729.37|732.66|729.66|732.34|729.34|33
1609309040000|2020-12-30 06:17:20|732.36|729.36|731.76|728.76|732.37|729.37|731.59|728.59|32
1609309050000|2020-12-30 06:17:30|731.8|728.8|731.77|728.77|731.81|728.81|731.73|728.73|16
1609309060000|2020-12-30 06:17:40|731.81|728.81|731.41|728.41|731.81|728.81|731.4|728.4|12
1609309070000|2020-12-30 06:17:50|731.37|728.37|731.1|728.1|731.38|728.38|731.09|728.09|26
1609309080000|2020-12-30 06:18:00|731.11|728.11|731.25|728.25|731.25|728.25|731.09|728.09|27
1609309090000|2020-12-30 06:18:10|731.24|728.24|731.24|728.24|731.26|728.26|731.14|728.14|32
1609309100000|2020-12-30 06:18:20|731.2|728.2|731.01|728.01|731.2|728.2|731|728|26
1609309110000|2020-12-30 06:18:30|731.03|728.03|730.76|727.76|731.03|728.03|730.74|727.74|26
1609309120000|2020-12-30 06:18:40|730.75|727.75|730.51|727.51|730.75|727.75|730.48|727.48|13
1609309130000|2020-12-30 06:18:50|730.52|727.52|730.66|727.66|730.66|727.66|730.38|727.38|25
1609309140000|2020-12-30 06:19:00|730.67|727.67|730.66|727.66|730.67|727.67|730.62|727.62|21
1609309150000|2020-12-30 06:19:10|730.67|727.67|730.67|727.67|730.68|727.68|730.66|727.66|17
1609309160000|2020-12-30 06:19:20|730.66|727.66|730.67|727.67|730.67|727.67|730.65|727.65|18
1609309170000|2020-12-30 06:19:30|730.66|727.66|730.43|727.43|730.66|727.66|730.43|727.43|18
1609309180000|2020-12-30 06:19:40|730.47|727.47|730.47|727.47|730.54|727.54|730.46|727.46|19
1609309190000|2020-12-30 06:19:50|730.46|727.46|730.4|727.4|730.48|727.48|730.38|727.38|16
1609309200000|2020-12-30 06:20:00|730.41|727.41|730.44|727.44|730.51|727.51|730.41|727.41|28
1609309210000|2020-12-30 06:20:10|730.45|727.45|730|727|730.46|727.46|729.97|726.97|22
1609309220000|2020-12-30 06:20:20|730.03|727.03|729.9|726.9|730.03|727.03|729.9|726.9|9
1609309230000|2020-12-30 06:20:30|729.89|726.89|729.96|726.96|729.96|726.96|729.85|726.85|14
1609309240000|2020-12-30 06:20:40|729.95|726.95|730.24|727.24|730.28|727.28|729.95|726.95|22
1609309250000|2020-12-30 06:20:50|730.25|727.25|730.33|727.33|730.34|727.34|730.24|727.24|13
1609309260000|2020-12-30 06:21:00|730.34|727.34|730.62|727.62|730.67|727.67|730.34|727.34|21
1609309270000|2020-12-30 06:21:10|730.61|727.61|730.65|727.65|730.68|727.68|730.61|727.61|25
1609309280000|2020-12-30 06:21:20|730.66|727.66|730.73|727.73|730.76|727.76|730.66|727.66|18
1609309290000|2020-12-30 06:21:30|730.74|727.74|730.59|727.59|730.78|727.78|730.56|727.56|28
1609309300000|2020-12-30 06:21:40|730.6|727.6|730.6|727.6|730.65|727.65|730.58|727.58|16
1609309310000|2020-12-30 06:21:50|730.61|727.61|730.53|727.53|730.61|727.61|730.53|727.53|8
1609309320000|2020-12-30 06:22:00|730.54|727.54|730.38|727.38|730.56|727.56|730.35|727.35|21
1609309330000|2020-12-30 06:22:10|730.39|727.39|730.56|727.56|730.57|727.57|730.39|727.39|12
1609309340000|2020-12-30 06:22:20|730.57|727.57|730.74|727.74|730.74|727.74|730.57|727.57|19
1609309350000|2020-12-30 06:22:30|730.75|727.75|730.9|727.9|730.94|727.94|730.7|727.7|29
1609309360000|2020-12-30 06:22:40|730.91|727.91|730.98|727.98|731|728|730.85|727.85|15
1609309370000|2020-12-30 06:22:50|730.99|727.99|730.92|727.92|731.02|728.02|730.86|727.86|17
1609309380000|2020-12-30 06:23:00|730.91|727.91|731.06|728.06|731.07|728.07|730.87|727.87|10
1609309390000|2020-12-30 06:23:10|731.05|728.05|730.92|727.92|731.05|728.05|730.86|727.86|20
1609309400000|2020-12-30 06:23:20|730.9|727.9|731.08|728.08|731.09|728.09|730.9|727.9|18
1609309410000|2020-12-30 06:23:30|731.09|728.09|731.19|728.19|731.19|728.19|731.09|728.09|10
1609309420000|2020-12-30 06:23:40|731.18|728.18|731.19|728.19|731.28|728.28|731.18|728.18|17
1609309430000|2020-12-30 06:23:50|731.24|728.24|731.22|728.22|731.25|728.25|731.21|728.21|24
1609309440000|2020-12-30 06:24:00|731.23|728.23|731.4|728.4|731.4|728.4|731.18|728.18|24
1609309450000|2020-12-30 06:24:10|731.39|728.39|731.4|728.4|731.44|728.44|731.38|728.38|20
1609309460000|2020-12-30 06:24:20|731.35|728.35|731.47|728.47|731.47|728.47|731.22|728.22|22
1609309470000|2020-12-30 06:24:30|731.49|728.49|731.72|728.72|731.72|728.72|731.26|728.26|19
1609309480000|2020-12-30 06:24:40|731.73|728.73|731.74|728.74|731.76|728.76|731.71|728.71|18
1609309490000|2020-12-30 06:24:50|731.85|728.85|731.97|728.97|732.05|729.05|731.85|728.85|23
1609309500000|2020-12-30 06:25:00|731.94|728.94|732.03|729.03|732.08|729.08|731.94|728.94|22
1609309510000|2020-12-30 06:25:10|732.01|729.01|732.11|729.11|732.2|729.2|732.01|729.01|28
1609309520000|2020-12-30 06:25:20|732.1|729.1|732.04|729.04|732.13|729.13|732.04|729.04|29
1609309530000|2020-12-30 06:25:30|732.08|729.08|732.04|729.04|732.08|729.08|731.83|728.83|23
1609309540000|2020-12-30 06:25:40|732.05|729.05|732.04|729.04|732.09|729.09|732|729|19
1609309550000|2020-12-30 06:25:50|732.03|729.03|731.97|728.97|732.03|729.03|731.93|728.93|20
1609309560000|2020-12-30 06:26:00|731.96|728.96|731.94|728.94|732.04|729.04|731.91|728.91|26
1609309570000|2020-12-30 06:26:10|731.93|728.93|731.71|728.71|731.93|728.93|731.7|728.7|35
1609309580000|2020-12-30 06:26:20|731.72|728.72|731.94|728.94|731.97|728.97|731.67|728.67|24
1609309590000|2020-12-30 06:26:30|731.97|728.97|731.91|728.91|732.06|729.06|731.91|728.91|18
1609309600000|2020-12-30 06:26:40|731.87|728.87|731.92|728.92|731.92|728.92|731.87|728.87|19
1609309610000|2020-12-30 06:26:50|731.94|728.94|732.1|729.1|732.12|729.12|731.91|728.91|27
1609309620000|2020-12-30 06:27:00|732.08|729.08|732.13|729.13|732.15|729.15|732.08|729.08|15
1609309630000|2020-12-30 06:27:10|732.12|729.12|732.24|729.24|732.26|729.26|732.11|729.11|22
1609309640000|2020-12-30 06:27:20|732.25|729.25|732.19|729.19|732.26|729.26|732.18|729.18|12
1609309650000|2020-12-30 06:27:30|732.18|729.18|732.14|729.14|732.18|729.18|732.08|729.08|29
1609309660000|2020-12-30 06:27:40|732.17|729.17|732.19|729.19|732.2|729.2|732.15|729.15|11
1609309670000|2020-12-30 06:27:50|732.22|729.22|732.24|729.24|732.27|729.27|732.21|729.21|11
1609309680000|2020-12-30 06:28:00|732.25|729.25|732.39|729.39|732.39|729.39|732.24|729.24|20
1609309690000|2020-12-30 06:28:10|732.42|729.42|732.7|729.7|732.7|729.7|732.42|729.42|17
1609309700000|2020-12-30 06:28:20|732.69|729.69|732.89|729.89|732.89|729.89|732.69|729.69|18
1609309710000|2020-12-30 06:28:30|732.88|729.88|732.8|729.8|732.89|729.89|732.74|729.74|15
1609309720000|2020-12-30 06:28:40|732.73|729.73|732.92|729.92|732.93|729.93|732.72|729.72|29
1609309730000|2020-12-30 06:28:50|732.91|729.91|733.14|730.14|733.14|730.14|732.88|729.88|29
1609309740000|2020-12-30 06:29:00|733.19|730.19|733.62|730.62|733.7|730.7|733.19|730.19|26
1609309750000|2020-12-30 06:29:10|733.48|730.48|732.49|729.49|733.48|730.48|732.49|729.49|29
1609309760000|2020-12-30 06:29:20|732.48|729.48|732.56|729.56|732.58|729.58|732.35|729.35|30
1609309770000|2020-12-30 06:29:30|732.54|729.54|732.46|729.46|732.54|729.54|732.26|729.26|30
1609309780000|2020-12-30 06:29:40|732.47|729.47|732.3|729.3|732.51|729.51|732.24|729.24|32
1609309790000|2020-12-30 06:29:50|732.25|729.25|732.43|729.43|732.47|729.47|732.25|729.25|31
1609309800000|2020-12-30 06:30:00|732.45|729.45|732.63|729.63|732.68|729.68|732.45|729.45|25
1609309810000|2020-12-30 06:30:10|732.6|729.6|733.1|730.1|733.12|730.12|732.6|729.6|33
1609309820000|2020-12-30 06:30:20|733.05|730.05|733.34|730.34|733.35|730.35|732.97|729.97|31
1609309830000|2020-12-30 06:30:30|733.35|730.35|733.56|730.56|733.63|730.63|733.32|730.32|27
1609309840000|2020-12-30 06:30:40|733.57|730.57|733.2|730.2|733.76|730.76|733.15|730.15|33
1609309850000|2020-12-30 06:30:50|733.28|730.28|733.05|730.05|733.4|730.4|733.04|730.04|31
1609309860000|2020-12-30 06:31:00|733.04|730.04|732.96|729.96|733.17|730.17|732.85|729.85|27
1609309870000|2020-12-30 06:31:10|732.92|729.92|733.24|730.24|733.29|730.29|732.92|729.92|25
1609309880000|2020-12-30 06:31:20|733.27|730.27|733.62|730.62|733.62|730.62|733.24|730.24|28
1609309890000|2020-12-30 06:31:30|733.67|730.67|733.95|730.95|733.95|730.95|733.6|730.6|35
1609309900000|2020-12-30 06:31:40|733.94|730.94|734.5|731.5|734.55|731.55|733.89|730.89|32
1609309910000|2020-12-30 06:31:50|734.51|731.51|734.74|731.74|734.74|731.74|734.49|731.49|21
1609309920000|2020-12-30 06:32:00|734.75|731.75|735.79|732.79|735.79|732.79|734.75|731.75|33
1609309930000|2020-12-30 06:32:10|735.98|732.98|736.01|733.01|736.03|733.03|735.74|732.74|31
1609309940000|2020-12-30 06:32:20|736|733|736.09|733.09|736.21|733.21|736|733|27
1609309950000|2020-12-30 06:32:30|736.03|733.03|736.39|733.39|736.45|733.45|735.8|732.8|33
1609309960000|2020-12-30 06:32:40|736.4|733.4|736.19|733.19|736.41|733.41|736.12|733.12|35
1609309970000|2020-12-30 06:32:50|736.2|733.2|736.32|733.32|736.33|733.33|736.17|733.17|32
1609309980000|2020-12-30 06:33:00|736.34|733.34|736.21|733.21|736.34|733.34|736.18|733.18|38
1609309990000|2020-12-30 06:33:10|736.19|733.19|735.97|732.97|736.24|733.24|735.95|732.95|32
1609310000000|2020-12-30 06:33:20|735.95|732.95|735.88|732.88|735.97|732.97|735.82|732.82|24
1609310010000|2020-12-30 06:33:30|735.64|732.64|735.43|732.43|735.69|732.69|735.35|732.35|33
1609310020000|2020-12-30 06:33:40|735.45|732.45|735.69|732.69|735.69|732.69|735.45|732.45|34
1609310030000|2020-12-30 06:33:50|735.67|732.67|735.67|732.67|735.71|732.71|735.64|732.64|32
1609310040000|2020-12-30 06:34:00|735.64|732.64|735.31|732.31|735.66|732.66|735.27|732.27|22
1609310050000|2020-12-30 06:34:10|735.32|732.32|734.9|731.9|735.32|732.32|734.89|731.89|27
1609310060000|2020-12-30 06:34:20|734.92|731.92|735.02|732.02|735.15|732.15|734.92|731.92|32
1609310070000|2020-12-30 06:34:30|735.07|732.07|735.29|732.29|735.33|732.33|735.03|732.03|22
1609310080000|2020-12-30 06:34:40|735.3|732.3|735.24|732.24|735.32|732.32|735.1|732.1|28
1609310090000|2020-12-30 06:34:50|735.26|732.26|735.38|732.38|735.39|732.39|735.26|732.26|31
1609310100000|2020-12-30 06:35:00|735.39|732.39|734.98|731.98|735.39|732.39|734.98|731.98|31
1609310110000|2020-12-30 06:35:10|734.99|731.99|734.94|731.94|734.99|731.99|734.89|731.89|18
1609310120000|2020-12-30 06:35:20|734.95|731.95|734.87|731.87|735|732|734.87|731.87|19
1609310130000|2020-12-30 06:35:30|734.86|731.86|734.49|731.49|734.86|731.86|734.33|731.33|32
1609310140000|2020-12-30 06:35:40|734.52|731.52|734.46|731.46|734.63|731.63|734.43|731.43|35
1609310150000|2020-12-30 06:35:50|734.42|731.42|734.33|731.33|734.49|731.49|734.17|731.17|32
1609310160000|2020-12-30 06:36:00|734.37|731.37|734.75|731.75|734.79|731.79|734.27|731.27|33
1609310170000|2020-12-30 06:36:10|734.74|731.74|734.88|731.88|734.98|731.98|734.73|731.73|27
1609310180000|2020-12-30 06:36:20|734.87|731.87|734.68|731.68|734.88|731.88|734.68|731.68|30
1609310190000|2020-12-30 06:36:30|734.69|731.69|734.8|731.8|734.8|731.8|734.55|731.55|29
1609310200000|2020-12-30 06:36:40|734.78|731.78|734.86|731.86|734.86|731.86|734.76|731.76|26
1609310210000|2020-12-30 06:36:50|734.85|731.85|734.93|731.93|734.93|731.93|734.81|731.81|26
1609310220000|2020-12-30 06:37:00|734.96|731.96|734.63|731.63|735.02|732.02|734.63|731.63|24
1609310230000|2020-12-30 06:37:10|734.65|731.65|734.38|731.38|734.65|731.65|734.35|731.35|28
1609310240000|2020-12-30 06:37:20|734.4|731.4|734.48|731.48|734.53|731.53|734.38|731.38|28
1609310250000|2020-12-30 06:37:30|734.47|731.47|734.85|731.85|734.88|731.88|734.47|731.47|34
1609310260000|2020-12-30 06:37:40|734.86|731.86|734.49|731.49|734.89|731.89|734.49|731.49|28
1609310270000|2020-12-30 06:37:50|734.45|731.45|734.51|731.51|734.57|731.57|734.43|731.43|25
1609310280000|2020-12-30 06:38:00|734.52|731.52|734.81|731.81|734.88|731.88|734.52|731.52|30
1609310290000|2020-12-30 06:38:10|734.82|731.82|735.38|732.38|735.42|732.42|734.81|731.81|28
1609310300000|2020-12-30 06:38:20|735.39|732.39|735.38|732.38|735.67|732.67|735.31|732.31|32
1609310310000|2020-12-30 06:38:30|735.4|732.4|735.76|732.76|735.78|732.78|735.26|732.26|25
1609310320000|2020-12-30 06:38:40|735.75|732.75|735.77|732.77|735.82|732.82|735.56|732.56|32
1609310330000|2020-12-30 06:38:50|735.78|732.78|736.03|733.03|736.1|733.1|735.75|732.75|32
1609310340000|2020-12-30 06:39:00|736.09|733.09|735.96|732.96|736.27|733.27|735.92|732.92|33
1609310350000|2020-12-30 06:39:10|735.99|732.99|736.26|733.26|736.31|733.31|735.96|732.96|28
1609310360000|2020-12-30 06:39:20|736.27|733.27|736.46|733.46|736.46|733.46|736.24|733.24|27
1609310370000|2020-12-30 06:39:30|736.45|733.45|736.34|733.34|736.6|733.6|736.34|733.34|28
1609310380000|2020-12-30 06:39:40|736.33|733.33|736.15|733.15|736.33|733.33|736.09|733.09|33
1609310390000|2020-12-30 06:39:50|736.13|733.13|736.18|733.18|736.19|733.19|736.08|733.08|27
1609310400000|2020-12-30 06:40:00|736.19|733.19|736.26|733.26|736.29|733.29|736.18|733.18|27
1609310410000|2020-12-30 06:40:10|736.29|733.29|736.33|733.33|736.59|733.59|736.29|733.29|33
1609310420000|2020-12-30 06:40:20|736.32|733.32|736.41|733.41|736.41|733.41|736.09|733.09|30
1609310430000|2020-12-30 06:40:30|736.38|733.38|736.1|733.1|736.4|733.4|736.05|733.05|32
1609310440000|2020-12-30 06:40:40|736.07|733.07|736.02|733.02|736.25|733.25|736.02|733.02|25
1609310450000|2020-12-30 06:40:50|736.01|733.01|735.69|732.69|736.01|733.01|735.69|732.69|26
1609310460000|2020-12-30 06:41:00|735.7|732.7|735.44|732.44|735.72|732.72|735.44|732.44|25
1609310470000|2020-12-30 06:41:10|735.48|732.48|735.66|732.66|735.66|732.66|735.4|732.4|20
1609310480000|2020-12-30 06:41:20|735.68|732.68|735.75|732.75|735.8|732.8|735.68|732.68|32
1609310490000|2020-12-30 06:41:30|735.72|732.72|735.79|732.79|735.79|732.79|735.72|732.72|24
1609310500000|2020-12-30 06:41:40|735.81|732.81|735.88|732.88|735.98|732.98|735.79|732.79|34
1609310510000|2020-12-30 06:41:50|735.9|732.9|735.9|732.9|735.93|732.93|735.88|732.88|24
1609310520000|2020-12-30 06:42:00|735.91|732.91|735.94|732.94|735.95|732.95|735.87|732.87|24
1609310530000|2020-12-30 06:42:10|735.95|732.95|736|733|736.03|733.03|735.93|732.93|30
1609310540000|2020-12-30 06:42:20|736.01|733.01|735.85|732.85|736.02|733.02|735.85|732.85|22
1609310550000|2020-12-30 06:42:30|735.83|732.83|735.83|732.83|735.84|732.84|735.78|732.78|31
1609310560000|2020-12-30 06:42:40|735.82|732.82|735.84|732.84|735.86|732.86|735.8|732.8|26
1609310570000|2020-12-30 06:42:50|735.85|732.85|735.78|732.78|736.03|733.03|735.77|732.77|29
1609310580000|2020-12-30 06:43:00|735.77|732.77|735.75|732.75|735.79|732.79|735.72|732.72|20
1609310590000|2020-12-30 06:43:10|735.76|732.76|735.74|732.74|735.77|732.77|735.71|732.71|21
1609310600000|2020-12-30 06:43:20|735.73|732.73|735.73|732.73|735.75|732.75|735.71|732.71|20
1609310610000|2020-12-30 06:43:30|735.74|732.74|735.96|732.96|736.02|733.02|735.72|732.72|25
1609310620000|2020-12-30 06:43:40|735.97|732.97|736.39|733.39|736.51|733.51|735.97|732.97|34
1609310630000|2020-12-30 06:43:50|736.46|733.46|736.66|733.66|736.74|733.74|736.4|733.4|30
1609310640000|2020-12-30 06:44:00|736.74|733.74|737.62|734.62|737.62|734.62|736.74|733.74|17
1609310650000|2020-12-30 06:44:10|737.61|734.61|737.67|734.67|737.73|734.73|737.53|734.53|35
1609310660000|2020-12-30 06:44:20|737.71|734.71|738.58|735.58|738.59|735.59|737.69|734.69|36
1609310670000|2020-12-30 06:44:30|738.56|735.56|738.63|735.63|738.76|735.76|738.56|735.56|29
1609310680000|2020-12-30 06:44:40|738.67|735.67|739.05|736.05|739.11|736.11|738.67|735.67|28
1609310690000|2020-12-30 06:44:50|739.01|736.01|738.97|735.97|739.1|736.1|738.96|735.96|16
1609310700000|2020-12-30 06:45:00|739.54|736.54|739.57|736.57|740.04|737.04|739.54|736.54|33
1609310710000|2020-12-30 06:45:10|739.52|736.52|739.98|736.98|739.98|736.98|739.29|736.29|34
1609310720000|2020-12-30 06:45:20|740|737|739.68|736.68|740.07|737.07|739.52|736.52|29
1609310730000|2020-12-30 06:45:30|739.72|736.72|739.11|736.11|739.72|736.72|739.11|736.11|31
1609310740000|2020-12-30 06:45:40|739.1|736.1|738.41|735.41|739.11|736.11|738.41|735.41|31
1609310750000|2020-12-30 06:45:50|738.4|735.4|738.47|735.47|738.54|735.54|738.31|735.31|35
1609310760000|2020-12-30 06:46:00|738.58|735.58|739.07|736.07|739.1|736.1|738.58|735.58|36
1609310770000|2020-12-30 06:46:10|739.1|736.1|738.97|735.97|739.12|736.12|738.92|735.92|28
1609310780000|2020-12-30 06:46:20|739.01|736.01|738.74|735.74|739.11|736.11|738.74|735.74|28
1609310790000|2020-12-30 06:46:30|738.75|735.75|738.84|735.84|738.92|735.92|738.7|735.7|27
1609310800000|2020-12-30 06:46:40|738.89|735.89|738.66|735.66|738.89|735.89|738.64|735.64|35
1609310810000|2020-12-30 06:46:50|738.65|735.65|738.71|735.71|738.71|735.71|738.44|735.44|33
1609310820000|2020-12-30 06:47:00|738.69|735.69|739.39|736.39|739.46|736.46|738.69|735.69|32
1609310830000|2020-12-30 06:47:10|739.38|736.38|739.84|736.84|739.84|736.84|739.34|736.34|30
1609310840000|2020-12-30 06:47:20|739.85|736.85|739.7|736.7|739.85|736.85|739.65|736.65|25
1609310850000|2020-12-30 06:47:30|739.68|736.68|739.96|736.96|739.96|736.96|739.68|736.68|22
1609310860000|2020-12-30 06:47:40|739.97|736.97|740.51|737.51|740.55|737.55|739.96|736.96|30
1609310870000|2020-12-30 06:47:50|740.54|737.54|741|738|741.37|738.37|740.54|737.54|35
1609310880000|2020-12-30 06:48:00|740.9|737.9|740.53|737.53|740.9|737.9|740.49|737.49|32
1609310890000|2020-12-30 06:48:10|740.51|737.51|740.41|737.41|740.57|737.57|740.38|737.38|30
1609310900000|2020-12-30 06:48:20|740.43|737.43|740.11|737.11|740.43|737.43|740.02|737.02|29
1609310910000|2020-12-30 06:48:30|740.12|737.12|740.36|737.36|740.37|737.37|740.1|737.1|35
1609310920000|2020-12-30 06:48:40|740.33|737.33|740.4|737.4|740.41|737.41|740.13|737.13|31
1609310930000|2020-12-30 06:48:50|740.41|737.41|740.28|737.28|740.43|737.43|740.27|737.27|26
1609310940000|2020-12-30 06:49:00|740.34|737.34|740.11|737.11|740.35|737.35|740.08|737.08|33
1609310950000|2020-12-30 06:49:10|740.1|737.1|740.57|737.57|740.67|737.67|740.08|737.08|29
1609310960000|2020-12-30 06:49:20|740.65|737.65|740.34|737.34|740.87|737.87|740.31|737.31|34
1609310970000|2020-12-30 06:49:30|740.3|737.3|740.05|737.05|740.3|737.3|740.05|737.05|27
1609310980000|2020-12-30 06:49:40|740.07|737.07|739.85|736.85|740.09|737.09|739.84|736.84|27
1609310990000|2020-12-30 06:49:50|739.86|736.86|739.73|736.73|739.94|736.94|739.7|736.7|25
1609311000000|2020-12-30 06:50:00|739.72|736.72|739.46|736.46|739.76|736.76|739.3|736.3|35
1609311010000|2020-12-30 06:50:10|739.51|736.51|739.46|736.46|739.66|736.66|739.45|736.45|31
1609311020000|2020-12-30 06:50:20|739.45|736.45|739.52|736.52|739.59|736.59|739.38|736.38|31
1609311030000|2020-12-30 06:50:30|739.51|736.51|739.41|736.41|739.55|736.55|739.39|736.39|29
1609311040000|2020-12-30 06:50:40|739.39|736.39|739.29|736.29|739.41|736.41|739.16|736.16|30
1609311050000|2020-12-30 06:50:50|739.32|736.32|739.65|736.65|739.65|736.65|739.26|736.26|29
1609311060000|2020-12-30 06:51:00|739.63|736.63|739.57|736.57|739.65|736.65|739.52|736.52|25
1609311070000|2020-12-30 06:51:10|739.58|736.58|739.86|736.86|739.93|736.93|739.55|736.55|31
1609311080000|2020-12-30 06:51:20|739.88|736.88|739.36|736.36|739.88|736.88|739.34|736.34|32
1609311090000|2020-12-30 06:51:30|739.38|736.38|739.4|736.4|739.45|736.45|739.27|736.27|36
1609311100000|2020-12-30 06:51:40|739.37|736.37|739.28|736.28|739.43|736.43|739.28|736.28|31
1609311110000|2020-12-30 06:51:50|739.29|736.29|739.21|736.21|739.3|736.3|739.19|736.19|29
1609311120000|2020-12-30 06:52:00|739.25|736.25|739.43|736.43|739.49|736.49|739.23|736.23|28
1609311130000|2020-12-30 06:52:10|739.4|736.4|739.02|736.02|739.4|736.4|739.02|736.02|32
1609311140000|2020-12-30 06:52:20|739.01|736.01|738.16|735.16|739.01|736.01|738.16|735.16|36
1609311150000|2020-12-30 06:52:30|738.15|735.15|738.09|735.09|738.16|735.16|738.01|735.01|37
1609311160000|2020-12-30 06:52:40|738.1|735.1|738.33|735.33|738.41|735.41|738.1|735.1|29
1609311170000|2020-12-30 06:52:50|738.27|735.27|738.26|735.26|738.34|735.34|738.22|735.22|27
1609311180000|2020-12-30 06:53:00|738.22|735.22|737.81|734.81|738.26|735.26|737.8|734.8|28
1609311190000|2020-12-30 06:53:10|737.83|734.83|736.72|733.72|737.83|734.83|736.72|733.72|33
1609311200000|2020-12-30 06:53:20|736.56|733.56|736.7|733.7|736.89|733.89|736.48|733.48|34
1609311210000|2020-12-30 06:53:30|736.57|733.57|736.76|733.76|736.76|733.76|736.37|733.37|34
1609311220000|2020-12-30 06:53:40|736.72|733.72|736.48|733.48|736.85|733.85|736.48|733.48|36
1609311230000|2020-12-30 06:53:50|736.46|733.46|736.37|733.37|736.53|733.53|736|733|33
1609311240000|2020-12-30 06:54:00|736.33|733.33|736.17|733.17|736.92|733.92|736.13|733.13|38
1609311250000|2020-12-30 06:54:10|735.86|732.86|736.54|733.54|736.71|733.71|735.86|732.86|37
1609311260000|2020-12-30 06:54:20|736.47|733.47|736.76|733.76|736.82|733.82|736.47|733.47|33
1609311270000|2020-12-30 06:54:30|736.77|733.77|737.2|734.2|737.21|734.21|736.77|733.77|32
1609311280000|2020-12-30 06:54:40|737.22|734.22|737.2|734.2|737.3|734.3|737.17|734.17|30
1609311290000|2020-12-30 06:54:50|737.21|734.21|737.14|734.14|737.31|734.31|737.05|734.05|29
1609311300000|2020-12-30 06:55:00|737.15|734.15|737.2|734.2|737.28|734.28|737|734|31
1609311310000|2020-12-30 06:55:10|737.22|734.22|737.15|734.15|737.22|734.22|736.99|733.99|32
1609311320000|2020-12-30 06:55:20|737.17|734.17|737.34|734.34|737.34|734.34|737.03|734.03|28
1609311330000|2020-12-30 06:55:30|737.32|734.32|737.17|734.17|737.35|734.35|737.16|734.16|28
1609311340000|2020-12-30 06:55:40|737.18|734.18|737.28|734.28|737.32|734.32|737.14|734.14|30
1609311350000|2020-12-30 06:55:50|737.29|734.29|737.04|734.04|737.83|734.83|737.04|734.04|33
1609311360000|2020-12-30 06:56:00|737.05|734.05|737.46|734.46|737.48|734.48|737.05|734.05|34
1609311370000|2020-12-30 06:56:10|737.48|734.48|737.68|734.68|737.73|734.73|737.38|734.38|35
1609311380000|2020-12-30 06:56:20|737.69|734.69|738.01|735.01|738.03|735.03|737.53|734.53|35
1609311390000|2020-12-30 06:56:30|738.04|735.04|737.93|734.93|738.09|735.09|737.92|734.92|30
1609311400000|2020-12-30 06:56:40|737.92|734.92|738.06|735.06|738.06|735.06|737.77|734.77|30
1609311410000|2020-12-30 06:56:50|738.04|735.04|737.82|734.82|738.06|735.06|737.78|734.78|30
1609311420000|2020-12-30 06:57:00|737.83|734.83|738.34|735.34|738.36|735.36|737.83|734.83|32
1609311430000|2020-12-30 06:57:10|738.35|735.35|738.61|735.61|738.68|735.68|738.32|735.32|30
1609311440000|2020-12-30 06:57:20|738.67|735.67|738.53|735.53|738.74|735.74|738.53|735.53|32
1609311450000|2020-12-30 06:57:30|738.54|735.54|738.34|735.34|738.56|735.56|738.34|735.34|28
1609311460000|2020-12-30 06:57:40|738.36|735.36|738.24|735.24|738.41|735.41|738.22|735.22|28
1609311470000|2020-12-30 06:57:50|738.22|735.22|738.4|735.4|738.4|735.4|738.21|735.21|27
1609311480000|2020-12-30 06:58:00|738.32|735.32|738.64|735.64|738.68|735.68|738.32|735.32|30
1609311490000|2020-12-30 06:58:10|738.65|735.65|738.82|735.82|738.88|735.88|738.63|735.63|37
1609311500000|2020-12-30 06:58:20|738.83|735.83|738.81|735.81|738.96|735.96|738.81|735.81|29
1609311510000|2020-12-30 06:58:30|738.83|735.83|738.77|735.77|738.86|735.86|738.66|735.66|23
1609311520000|2020-12-30 06:58:40|738.79|735.79|738.57|735.57|738.79|735.79|738.55|735.55|26
1609311530000|2020-12-30 06:58:50|738.56|735.56|738.22|735.22|738.57|735.57|738.22|735.22|30
1609311540000|2020-12-30 06:59:00|738.2|735.2|738.31|735.31|738.43|735.43|738.17|735.17|25
1609311550000|2020-12-30 06:59:10|738.34|735.34|738.35|735.35|738.37|735.37|738.33|735.33|20
1609311560000|2020-12-30 06:59:20|738.36|735.36|738.35|735.35|738.37|735.37|738.32|735.32|23
1609311570000|2020-12-30 06:59:30|738.37|735.37|738.43|735.43|738.64|735.64|738.37|735.37|30
1609311580000|2020-12-30 06:59:40|738.4|735.4|738.14|735.14|738.43|735.43|738.14|735.14|23
1609311590000|2020-12-30 06:59:50|738.13|735.13|738.16|735.16|738.23|735.23|738.12|735.12|24
1609311600000|2020-12-30 07:00:00|738.17|735.17|737.89|734.89|738.18|735.18|737.89|734.89|26
1609311610000|2020-12-30 07:00:10|737.92|734.92|738.28|735.28|738.28|735.28|737.66|734.66|24
1609311620000|2020-12-30 07:00:20|738.32|735.32|738.24|735.24|738.34|735.34|738.24|735.24|31
1609311630000|2020-12-30 07:00:30|738.19|735.19|738.09|735.09|738.24|735.24|738.02|735.02|25
1609311640000|2020-12-30 07:00:40|738.1|735.1|738.11|735.11|738.33|735.33|738.09|735.09|29
1609311650000|2020-12-30 07:00:50|738.12|735.12|737.66|734.66|738.12|735.12|737.65|734.65|33
1609311660000|2020-12-30 07:01:00|737.71|734.71|738.06|735.06|738.1|735.1|737.63|734.63|30
1609311670000|2020-12-30 07:01:10|738.05|735.05|738.14|735.14|738.14|735.14|737.98|734.98|22
1609311680000|2020-12-30 07:01:20|738.17|735.17|738.37|735.37|738.59|735.59|738.17|735.17|33
1609311690000|2020-12-30 07:01:30|738.5|735.5|738.73|735.73|738.81|735.81|738.5|735.5|30
1609311700000|2020-12-30 07:01:40|738.72|735.72|739.27|736.27|739.27|736.27|738.69|735.69|30
1609311710000|2020-12-30 07:01:50|739.28|736.28|739.62|736.62|739.82|736.82|739.28|736.28|28
1609311720000|2020-12-30 07:02:00|739.64|736.64|738.76|735.76|739.69|736.69|738.74|735.74|30
1609311730000|2020-12-30 07:02:10|738.65|735.65|738.82|735.82|739.04|736.04|738.61|735.61|31
1609311740000|2020-12-30 07:02:20|738.83|735.83|738.94|735.94|738.96|735.96|738.82|735.82|27
1609311750000|2020-12-30 07:02:30|738.95|735.95|738.58|735.58|738.95|735.95|738.58|735.58|33
1609311760000|2020-12-30 07:02:40|738.59|735.59|738.7|735.7|738.73|735.73|738.54|735.54|29
1609311770000|2020-12-30 07:02:50|738.69|735.69|738.71|735.71|738.75|735.75|738.62|735.62|26
1609311780000|2020-12-30 07:03:00|738.7|735.7|738.64|735.64|738.71|735.71|738.64|735.64|22
1609311790000|2020-12-30 07:03:10|738.63|735.63|738.87|735.87|738.87|735.87|738.62|735.62|27
1609311800000|2020-12-30 07:03:20|738.89|735.89|739.02|736.02|739.08|736.08|738.89|735.89|33
1609311810000|2020-12-30 07:03:30|738.99|735.99|739.22|736.22|739.22|736.22|738.98|735.98|24
1609311820000|2020-12-30 07:03:40|739.23|736.23|738.97|735.97|739.23|736.23|738.97|735.97|26
1609311830000|2020-12-30 07:03:50|738.95|735.95|738.86|735.86|738.97|735.97|738.86|735.86|15
1609311840000|2020-12-30 07:04:00|738.88|735.88|739.07|736.07|739.11|736.11|738.86|735.86|23
1609311850000|2020-12-30 07:04:10|739.03|736.03|738.78|735.78|739.03|736.03|738.76|735.76|26
1609311860000|2020-12-30 07:04:20|738.86|735.86|738.81|735.81|738.87|735.87|738.81|735.81|19
1609311870000|2020-12-30 07:04:30|738.83|735.83|738.53|735.53|738.83|735.83|738.48|735.48|23
1609311880000|2020-12-30 07:04:40|738.51|735.51|738.64|735.64|738.72|735.72|738.51|735.51|31
1609311890000|2020-12-30 07:04:50|738.62|735.62|738.61|735.61|738.66|735.66|738.55|735.55|23
1609311900000|2020-12-30 07:05:00|738.6|735.6|739.14|736.14|739.15|736.15|738.58|735.58|32
1609311910000|2020-12-30 07:05:10|739.13|736.13|738.95|735.95|739.16|736.16|738.92|735.92|31
1609311920000|2020-12-30 07:05:20|738.93|735.93|738.85|735.85|738.93|735.93|738.79|735.79|14
1609311930000|2020-12-30 07:05:30|738.84|735.84|738.62|735.62|738.84|735.84|738.5|735.5|34
1609311940000|2020-12-30 07:05:40|738.66|735.66|738.6|735.6|738.66|735.66|738.55|735.55|17
1609311950000|2020-12-30 07:05:50|738.63|735.63|739.25|736.25|739.26|736.26|738.59|735.59|27
1609311960000|2020-12-30 07:06:00|739.24|736.24|738.94|735.94|739.25|736.25|738.94|735.94|20
1609311970000|2020-12-30 07:06:10|738.92|735.92|738.67|735.67|738.94|735.94|738.66|735.66|19
1609311980000|2020-12-30 07:06:20|738.68|735.68|738.59|735.59|738.69|735.69|738.55|735.55|30
1609311990000|2020-12-30 07:06:30|738.57|735.57|738.82|735.82|738.82|735.82|738.57|735.57|28
1609312000000|2020-12-30 07:06:40|738.84|735.84|738.85|735.85|738.89|735.89|738.74|735.74|22
1609312010000|2020-12-30 07:06:50|738.84|735.84|738.88|735.88|738.89|735.89|738.83|735.83|25
1609312020000|2020-12-30 07:07:00|738.89|735.89|739.05|736.05|739.05|736.05|738.89|735.89|26
1609312030000|2020-12-30 07:07:10|739.04|736.04|739.07|736.07|739.13|736.13|738.99|735.99|26
1609312040000|2020-12-30 07:07:20|739.08|736.08|738.94|735.94|739.11|736.11|738.9|735.9|21
1609312050000|2020-12-30 07:07:30|738.93|735.93|739.52|736.52|739.59|736.59|738.92|735.92|28
1609312060000|2020-12-30 07:07:40|739.5|736.5|739.41|736.41|739.54|736.54|739.38|736.38|27
1609312070000|2020-12-30 07:07:50|739.42|736.42|739.49|736.49|739.5|736.5|739.39|736.39|23
1609312080000|2020-12-30 07:08:00|739.48|736.48|740|737|740.08|737.08|739.48|736.48|30
1609312090000|2020-12-30 07:08:10|740.01|737.01|740.54|737.54|740.67|737.67|739.96|736.96|33
1609312100000|2020-12-30 07:08:20|740.55|737.55|740.99|737.99|741|738|740.52|737.52|31
1609312110000|2020-12-30 07:08:30|741|738|741.3|738.3|741.32|738.32|740.95|737.95|29
1609312120000|2020-12-30 07:08:40|741.29|738.29|741.61|738.61|741.61|738.61|741.21|738.21|27
1609312130000|2020-12-30 07:08:50|741.65|738.65|742|739|742.02|739.02|741.65|738.65|29
1609312140000|2020-12-30 07:09:00|742.03|739.03|742.73|739.73|742.73|739.73|742.03|739.03|31
1609312150000|2020-12-30 07:09:10|742.72|739.72|743.12|740.12|743.12|740.12|742.72|739.72|19
1609312160000|2020-12-30 07:09:20|743.1|740.1|743.07|740.07|743.12|740.12|742.87|739.87|28
1609312170000|2020-12-30 07:09:30|743.11|740.11|742.39|739.39|743.11|740.11|742.39|739.39|29
1609312180000|2020-12-30 07:09:40|742.42|739.42|742.51|739.51|742.51|739.51|742.15|739.15|32
1609312190000|2020-12-30 07:09:50|742.48|739.48|742.55|739.55|742.55|739.55|742.32|739.32|29
1609312200000|2020-12-30 07:10:00|742.58|739.58|742.89|739.89|742.97|739.97|742.58|739.58|29
1609312210000|2020-12-30 07:10:10|742.91|739.91|743.11|740.11|743.17|740.17|742.91|739.91|29
1609312220000|2020-12-30 07:10:20|743.09|740.09|743.02|740.02|743.14|740.14|743.02|740.02|23
1609312230000|2020-12-30 07:10:30|743.01|740.01|743.26|740.26|743.26|740.26|742.9|739.9|24
1609312240000|2020-12-30 07:10:40|743.23|740.23|743.21|740.21|743.27|740.27|743.16|740.16|36
1609312250000|2020-12-30 07:10:50|743.22|740.22|743.19|740.19|743.27|740.27|743.15|740.15|33
1609312260000|2020-12-30 07:11:00|743.2|740.2|743.04|740.04|743.23|740.23|743.03|740.03|27
1609312270000|2020-12-30 07:11:10|743.02|740.02|742.82|739.82|743.05|740.05|742.69|739.69|32
1609312280000|2020-12-30 07:11:20|742.83|739.83|742.86|739.86|742.86|739.86|742.76|739.76|34
1609312290000|2020-12-30 07:11:30|742.88|739.88|742.75|739.75|742.92|739.92|742.59|739.59|32
1609312300000|2020-12-30 07:11:40|742.77|739.77|743.04|740.04|743.08|740.08|742.68|739.68|30
1609312310000|2020-12-30 07:11:50|743.13|740.13|743.19|740.19|743.23|740.23|743.12|740.12|33
1609312320000|2020-12-30 07:12:00|743.22|740.22|743.7|740.7|743.7|740.7|743.12|740.12|33
1609312330000|2020-12-30 07:12:10|743.83|740.83|744.01|741.01|744.06|741.06|743.81|740.81|31
1609312340000|2020-12-30 07:12:20|744.06|741.06|744.19|741.19|744.27|741.27|744|741|28
1609312350000|2020-12-30 07:12:30|744.16|741.16|744.25|741.25|744.3|741.3|744.15|741.15|28
1609312360000|2020-12-30 07:12:40|744.27|741.27|743.11|740.11|744.28|741.28|743.11|740.11|35
1609312370000|2020-12-30 07:12:50|743.14|740.14|743.33|740.33|743.44|740.44|743.04|740.04|34
1609312380000|2020-12-30 07:13:00|743.32|740.32|743.1|740.1|743.32|740.32|743.08|740.08|27
1609312390000|2020-12-30 07:13:10|743.07|740.07|743.22|740.22|743.27|740.27|743.01|740.01|31
1609312400000|2020-12-30 07:13:20|743.18|740.18|743.2|740.2|743.24|740.24|743.13|740.13|26
1609312410000|2020-12-30 07:13:30|743.16|740.16|743.51|740.51|743.51|740.51|743.05|740.05|22
1609312420000|2020-12-30 07:13:40|743.62|740.62|743.58|740.58|743.66|740.66|743.53|740.53|34
1609312430000|2020-12-30 07:13:50|743.57|740.57|743.28|740.28|743.64|740.64|743.28|740.28|33
1609312440000|2020-12-30 07:14:00|743.26|740.26|743.18|740.18|743.28|740.28|743.1|740.1|30
1609312450000|2020-12-30 07:14:10|743.14|740.14|742.76|739.76|743.16|740.16|742.76|739.76|24
1609312460000|2020-12-30 07:14:20|742.74|739.74|742.8|739.8|742.87|739.87|742.69|739.69|28
1609312470000|2020-12-30 07:14:30|742.81|739.81|742.62|739.62|742.85|739.85|742.62|739.62|21
1609312480000|2020-12-30 07:14:40|742.63|739.63|742.62|739.62|742.64|739.64|742.48|739.48|26
1609312490000|2020-12-30 07:14:50|742.61|739.61|742.23|739.23|742.61|739.61|742.23|739.23|30
1609312500000|2020-12-30 07:15:00|742.22|739.22|741.8|738.8|742.22|739.22|741.8|738.8|25
1609312510000|2020-12-30 07:15:10|741.83|738.83|741.47|738.47|741.83|738.83|741.46|738.46|23
1609312520000|2020-12-30 07:15:20|741.49|738.49|741.44|738.44|741.56|738.56|741.43|738.43|28
1609312530000|2020-12-30 07:15:30|741.48|738.48|740.94|737.94|741.51|738.51|740.94|737.94|27
1609312540000|2020-12-30 07:15:40|740.96|737.96|740.58|737.58|740.96|737.96|740.34|737.34|30
1609312550000|2020-12-30 07:15:50|740.6|737.6|740.33|737.33|740.6|737.6|740.33|737.33|23
1609312560000|2020-12-30 07:16:00|740.28|737.28|740.52|737.52|740.63|737.63|740.28|737.28|32
1609312570000|2020-12-30 07:16:10|740.57|737.57|740.59|737.59|740.6|737.6|740.48|737.48|29
1609312580000|2020-12-30 07:16:20|740.57|737.57|740.63|737.63|740.63|737.63|740.52|737.52|25
1609312590000|2020-12-30 07:16:30|740.66|737.66|740.94|737.94|740.95|737.95|740.63|737.63|26
1609312600000|2020-12-30 07:16:40|740.9|737.9|740.72|737.72|740.95|737.95|740.72|737.72|30
1609312610000|2020-12-30 07:16:50|740.8|737.8|740.93|737.93|740.93|737.93|740.8|737.8|18
1609312620000|2020-12-30 07:17:00|740.86|737.86|741.37|738.37|741.38|738.38|740.86|737.86|29
1609312630000|2020-12-30 07:17:10|741.38|738.38|741.55|738.55|741.61|738.61|741.38|738.38|20
1609312640000|2020-12-30 07:17:20|741.57|738.57|741.67|738.67|741.7|738.7|741.57|738.57|28
1609312650000|2020-12-30 07:17:30|741.66|738.66|741.46|738.46|741.67|738.67|741.43|738.43|28
1609312660000|2020-12-30 07:17:40|741.56|738.56|741.6|738.6|741.66|738.66|741.47|738.47|30
1609312670000|2020-12-30 07:17:50|741.71|738.71|741.75|738.75|741.8|738.8|741.7|738.7|26
1609312680000|2020-12-30 07:18:00|741.77|738.77|741.67|738.67|741.77|738.77|741.64|738.64|28
1609312690000|2020-12-30 07:18:10|741.71|738.71|741.7|738.7|741.75|738.75|741.64|738.64|26
1609312700000|2020-12-30 07:18:20|741.69|738.69|741.6|738.6|741.72|738.72|741.6|738.6|22
1609312710000|2020-12-30 07:18:30|741.64|738.64|741.34|738.34|741.69|738.69|741.31|738.31|32
1609312720000|2020-12-30 07:18:40|741.37|738.37|741.29|738.29|741.39|738.39|741.27|738.27|29
1609312730000|2020-12-30 07:18:50|741.26|738.26|741.32|738.32|741.33|738.33|741.25|738.25|24
1609312740000|2020-12-30 07:19:00|741.33|738.33|741.31|738.31|741.35|738.35|741.3|738.3|9
1609312750000|2020-12-30 07:19:10|741.3|738.3|741.27|738.27|741.34|738.34|741.27|738.27|18
1609312760000|2020-12-30 07:19:20|741.28|738.28|741.42|738.42|741.42|738.42|741.26|738.26|21
1609312770000|2020-12-30 07:19:30|741.38|738.38|741.41|738.41|741.44|738.44|741.38|738.38|20
1609312780000|2020-12-30 07:19:40|741.42|738.42|741.25|738.25|741.43|738.43|741.25|738.25|15
1609312790000|2020-12-30 07:19:50|741.24|738.24|741.14|738.14|741.24|738.24|741.11|738.11|20
1609312800000|2020-12-30 07:20:00|741.11|738.11|741.15|738.15|741.24|738.24|741.06|738.06|25
1609312810000|2020-12-30 07:20:10|741.16|738.16|741.25|738.25|741.25|738.25|741.13|738.13|16
1609312820000|2020-12-30 07:20:20|741.26|738.26|741.07|738.07|741.29|738.29|741.07|738.07|24
1609312830000|2020-12-30 07:20:30|741.14|738.14|740.99|737.99|741.16|738.16|740.98|737.98|20
1609312840000|2020-12-30 07:20:40|740.98|737.98|740.8|737.8|741|738|740.8|737.8|31
1609312850000|2020-12-30 07:20:50|740.79|737.79|740.89|737.89|740.89|737.89|740.79|737.79|20
1609312860000|2020-12-30 07:21:00|740.9|737.9|740.77|737.77|740.9|737.9|740.77|737.77|22
1609312870000|2020-12-30 07:21:10|740.75|737.75|740.74|737.74|740.79|737.79|740.71|737.71|16
1609312880000|2020-12-30 07:21:20|740.72|737.72|741.07|738.07|741.07|738.07|740.71|737.71|27
1609312890000|2020-12-30 07:21:30|741.1|738.1|740.88|737.88|741.16|738.16|740.88|737.88|27
1609312900000|2020-12-30 07:21:40|740.83|737.83|740.91|737.91|740.91|737.91|740.78|737.78|23
1609312910000|2020-12-30 07:21:50|740.86|737.86|740.84|737.84|740.99|737.99|740.84|737.84|20
1609312920000|2020-12-30 07:22:00|740.86|737.86|740.83|737.83|740.9|737.9|740.77|737.77|26
1609312930000|2020-12-30 07:22:10|740.84|737.84|740.79|737.79|740.92|737.92|740.79|737.79|21
1609312940000|2020-12-30 07:22:20|740.78|737.78|740.84|737.84|740.87|737.87|740.76|737.76|19
1609312950000|2020-12-30 07:22:30|740.9|737.9|740.94|737.94|740.99|737.99|740.89|737.89|21
1609312960000|2020-12-30 07:22:40|740.95|737.95|740.87|737.87|740.98|737.98|740.83|737.83|31
1609312970000|2020-12-30 07:22:50|740.85|737.85|740.91|737.91|740.93|737.93|740.8|737.8|28
1609312980000|2020-12-30 07:23:00|740.92|737.92|741.45|738.45|741.49|738.49|740.89|737.89|34
1609312990000|2020-12-30 07:23:10|741.46|738.46|741.47|738.47|741.47|738.47|741.43|738.43|20
1609313000000|2020-12-30 07:23:20|741.48|738.48|741.6|738.6|741.6|738.6|741.42|738.42|24
1609313010000|2020-12-30 07:23:30|741.59|738.59|741.56|738.56|741.68|738.68|741.5|738.5|21
1609313020000|2020-12-30 07:23:40|741.57|738.57|741.52|738.52|741.61|738.61|741.45|738.45|26
1609313030000|2020-12-30 07:23:50|741.49|738.49|741.57|738.57|741.58|738.58|741.47|738.47|28
1609313040000|2020-12-30 07:24:00|741.56|738.56|741.59|738.59|741.65|738.65|741.54|738.54|27
1609313050000|2020-12-30 07:24:10|741.6|738.6|741.77|738.77|741.8|738.8|741.57|738.57|22
1609313060000|2020-12-30 07:24:20|741.81|738.81|741.91|738.91|741.91|738.91|741.8|738.8|24
1609313070000|2020-12-30 07:24:30|741.93|738.93|741.98|738.98|741.99|738.99|741.91|738.91|14
1609313080000|2020-12-30 07:24:40|741.99|738.99|742.09|739.09|742.09|739.09|741.97|738.97|15
1609313090000|2020-12-30 07:24:50|742.03|739.03|742.4|739.4|742.4|739.4|742.03|739.03|18
1609313100000|2020-12-30 07:25:00|742.38|739.38|742.3|739.3|742.38|739.38|742.1|739.1|25
1609313110000|2020-12-30 07:25:10|742.29|739.29|742.13|739.13|742.29|739.29|742.13|739.13|22
1609313120000|2020-12-30 07:25:20|742.14|739.14|742.25|739.25|742.27|739.27|742.13|739.13|14
1609313130000|2020-12-30 07:25:30|742.24|739.24|742.2|739.2|742.24|739.24|742.05|739.05|25
1609313140000|2020-12-30 07:25:40|742.21|739.21|742|739|742.21|739.21|741.98|738.98|19
1609313150000|2020-12-30 07:25:50|742.02|739.02|742.05|739.05|742.05|739.05|741.99|738.99|22
1609313160000|2020-12-30 07:26:00|742.02|739.02|741.99|738.99|742.06|739.06|741.96|738.96|18
1609313170000|2020-12-30 07:26:10|742.02|739.02|742|739|742.02|739.02|741.99|738.99|12
1609313180000|2020-12-30 07:26:20|742.03|739.03|742.07|739.07|742.07|739.07|742.03|739.03|6
1609313190000|2020-12-30 07:26:30|742.02|739.02|741.99|738.99|742.07|739.07|741.96|738.96|15
1609313200000|2020-12-30 07:26:40|741.95|738.95|741.5|738.5|741.98|738.98|741.49|738.49|26
1609313210000|2020-12-30 07:26:50|741.53|738.53|741.75|738.75|741.78|738.78|741.51|738.51|30
1609313220000|2020-12-30 07:27:00|741.77|738.77|741.89|738.89|741.93|738.93|741.75|738.75|30
1609313230000|2020-12-30 07:27:10|741.92|738.92|741.42|738.42|742.02|739.02|741.42|738.42|31
1609313240000|2020-12-30 07:27:20|741.45|738.45|741.4|738.4|741.49|738.49|741.39|738.39|16
1609313250000|2020-12-30 07:27:30|741.35|738.35|741.35|738.35|741.39|738.39|741.33|738.33|12
1609313260000|2020-12-30 07:27:40|741.33|738.33|741.43|738.43|741.46|738.46|741.33|738.33|16
1609313270000|2020-12-30 07:27:50|741.42|738.42|741.57|738.57|741.68|738.68|741.41|738.41|27
1609313280000|2020-12-30 07:28:00|741.58|738.58|741.78|738.78|741.81|738.81|741.53|738.53|23
1609313290000|2020-12-30 07:28:10|741.84|738.84|741.81|738.81|741.89|738.89|741.78|738.78|20
1609313300000|2020-12-30 07:28:20|741.83|738.83|741.77|738.77|741.83|738.83|741.76|738.76|15
1609313310000|2020-12-30 07:28:30|741.78|738.78|741.96|738.96|742.02|739.02|741.77|738.77|19
1609313320000|2020-12-30 07:28:40|741.97|738.97|741.96|738.96|742.09|739.09|741.96|738.96|24
1609313330000|2020-12-30 07:28:50|741.95|738.95|741.98|738.98|741.98|738.98|741.91|738.91|23
1609313340000|2020-12-30 07:29:00|741.97|738.97|742.03|739.03|742.04|739.04|741.97|738.97|10
1609313350000|2020-12-30 07:29:10|742.01|739.01|742.25|739.25|742.26|739.26|742.01|739.01|19
1609313360000|2020-12-30 07:29:20|742.26|739.26|742.22|739.22|742.38|739.38|742.22|739.22|19
1609313370000|2020-12-30 07:29:30|742.16|739.16|742.29|739.29|742.36|739.36|742.14|739.14|26
1609313380000|2020-12-30 07:29:40|742.3|739.3|742.3|739.3|742.31|739.31|742.22|739.22|27
1609313390000|2020-12-30 07:29:50|742.29|739.29|742.18|739.18|742.31|739.31|742.16|739.16|22
1609313400000|2020-12-30 07:30:00|742.19|739.19|742.38|739.38|742.39|739.39|742.19|739.19|24
1609313410000|2020-12-30 07:30:10|742.39|739.39|742.16|739.16|742.39|739.39|742.15|739.15|23
1609313420000|2020-12-30 07:30:20|742.15|739.15|742.27|739.27|742.45|739.45|742.14|739.14|29
1609313430000|2020-12-30 07:30:30|742.28|739.28|742.27|739.27|742.3|739.3|742.24|739.24|26
1609313440000|2020-12-30 07:30:40|742.28|739.28|741.69|738.69|742.28|739.28|741.69|738.69|22
1609313450000|2020-12-30 07:30:50|741.68|738.68|741.11|738.11|741.69|738.69|741.11|738.11|32
1609313460000|2020-12-30 07:31:00|741.12|738.12|740.39|737.39|741.12|738.12|740.39|737.39|30
1609313470000|2020-12-30 07:31:10|740.4|737.4|740.23|737.23|740.5|737.5|740.23|737.23|28
1609313480000|2020-12-30 07:31:20|740.22|737.22|740.22|737.22|740.41|737.41|740.17|737.17|33
1609313490000|2020-12-30 07:31:30|740.19|737.19|740.26|737.26|740.34|737.34|740.17|737.17|34
1609313500000|2020-12-30 07:31:40|740.23|737.23|740.13|737.13|740.3|737.3|740.05|737.05|21
1609313510000|2020-12-30 07:31:50|740.11|737.11|738.72|735.72|740.14|737.14|738.72|735.72|31
1609313520000|2020-12-30 07:32:00|738.79|735.79|738.81|735.81|738.92|735.92|738.41|735.41|31
1609313530000|2020-12-30 07:32:10|738.83|735.83|738.39|735.39|739.1|736.1|738.36|735.36|32
1609313540000|2020-12-30 07:32:20|738.4|735.4|738.44|735.44|738.58|735.58|738.31|735.31|33
1609313550000|2020-12-30 07:32:30|738.42|735.42|738.42|735.42|738.56|735.56|738.24|735.24|31
1609313560000|2020-12-30 07:32:40|738.38|735.38|738.31|735.31|738.48|735.48|738.31|735.31|32
1609313570000|2020-12-30 07:32:50|738.29|735.29|738.62|735.62|738.63|735.63|738.17|735.17|29
1609313580000|2020-12-30 07:33:00|738.61|735.61|738.48|735.48|738.63|735.63|738.43|735.43|30
1609313590000|2020-12-30 07:33:10|738.5|735.5|738.6|735.6|738.61|735.61|738.48|735.48|20
1609313600000|2020-12-30 07:33:20|738.61|735.61|738.66|735.66|738.66|735.66|738.6|735.6|21
1609313610000|2020-12-30 07:33:30|738.65|735.65|738.69|735.69|738.72|735.72|738.63|735.63|21
1609313620000|2020-12-30 07:33:40|738.67|735.67|738.9|735.9|738.9|735.9|738.67|735.67|31
1609313630000|2020-12-30 07:33:50|738.88|735.88|738.82|735.82|738.9|735.9|738.79|735.79|28
1609313640000|2020-12-30 07:34:00|738.79|735.79|738.54|735.54|738.79|735.79|738.5|735.5|28
1609313650000|2020-12-30 07:34:10|738.52|735.52|738.61|735.61|738.61|735.61|738.41|735.41|24
1609313660000|2020-12-30 07:34:20|738.57|735.57|738.55|735.55|738.61|735.61|738.53|735.53|21
1609313670000|2020-12-30 07:34:30|738.6|735.6|738.58|735.58|738.68|735.68|738.54|735.54|29
1609313680000|2020-12-30 07:34:40|738.6|735.6|738.43|735.43|738.63|735.63|738.43|735.43|28
1609313690000|2020-12-30 07:34:50|738.48|735.48|738.44|735.44|738.48|735.48|738.34|735.34|23
1609313700000|2020-12-30 07:35:00|738.43|735.43|738.87|735.87|738.87|735.87|738.43|735.43|30
1609313710000|2020-12-30 07:35:10|738.88|735.88|738.57|735.57|738.89|735.89|738.57|735.57|20
1609313720000|2020-12-30 07:35:20|738.56|735.56|738.32|735.32|738.56|735.56|738.31|735.31|32
1609313730000|2020-12-30 07:35:30|738.31|735.31|738.17|735.17|738.33|735.33|738.17|735.17|28
1609313740000|2020-12-30 07:35:40|738.16|735.16|738.35|735.35|738.35|735.35|738.13|735.13|28
1609313750000|2020-12-30 07:35:50|738.39|735.39|738.65|735.65|738.65|735.65|738.39|735.39|29
1609313760000|2020-12-30 07:36:00|738.66|735.66|738.91|735.91|738.92|735.92|738.66|735.66|30
1609313770000|2020-12-30 07:36:10|738.92|735.92|738.97|735.97|738.97|735.97|738.89|735.89|19
1609313780000|2020-12-30 07:36:20|738.98|735.98|738.84|735.84|738.98|735.98|738.84|735.84|21
1609313790000|2020-12-30 07:36:30|738.85|735.85|738.89|735.89|738.89|735.89|738.78|735.78|27
1609313800000|2020-12-30 07:36:40|738.88|735.88|738.92|735.92|738.96|735.96|738.87|735.87|22
1609313810000|2020-12-30 07:36:50|738.93|735.93|738.68|735.68|738.94|735.94|738.64|735.64|31
1609313820000|2020-12-30 07:37:00|738.67|735.67|739.09|736.09|739.09|736.09|738.65|735.65|32
1609313830000|2020-12-30 07:37:10|739.15|736.15|738.69|735.69|739.16|736.16|738.67|735.67|30
1609313840000|2020-12-30 07:37:20|738.66|735.66|738.98|735.98|738.98|735.98|738.66|735.66|31
1609313850000|2020-12-30 07:37:30|738.97|735.97|738.91|735.91|738.99|735.99|738.88|735.88|24
1609313860000|2020-12-30 07:37:40|738.94|735.94|739.02|736.02|739.02|736.02|738.92|735.92|20
1609313870000|2020-12-30 07:37:50|739.07|736.07|739.15|736.15|739.15|736.15|739.04|736.04|16
1609313880000|2020-12-30 07:38:00|739.14|736.14|739|736|739.33|736.33|739|736|30
1609313890000|2020-12-30 07:38:10|738.88|735.88|738.88|735.88|738.94|735.94|738.73|735.73|34
1609313900000|2020-12-30 07:38:20|738.89|735.89|739.34|736.34|739.39|736.39|738.87|735.87|28
1609313910000|2020-12-30 07:38:30|739.32|736.32|739.37|736.37|739.41|736.41|739.3|736.3|22
1609313920000|2020-12-30 07:38:40|739.34|736.34|739.34|736.34|739.38|736.38|739.34|736.34|10
1609313930000|2020-12-30 07:38:50|739.33|736.33|739.32|736.32|739.4|736.4|739.32|736.32|20
1609313940000|2020-12-30 07:39:00|739.3|736.3|738.78|735.78|739.3|736.3|738.78|735.78|28
1609313950000|2020-12-30 07:39:10|738.83|735.83|738.62|735.62|738.83|735.83|738.59|735.59|21
1609313960000|2020-12-30 07:39:20|738.71|735.71|739.03|736.03|739.07|736.07|738.71|735.71|24
1609313970000|2020-12-30 07:39:30|739.04|736.04|738.99|735.99|739.08|736.08|738.97|735.97|16
1609313980000|2020-12-30 07:39:40|739|736|739.02|736.02|739.16|736.16|738.96|735.96|25
1609313990000|2020-12-30 07:39:50|738.99|735.99|739.16|736.16|739.16|736.16|738.97|735.97|17
1609314000000|2020-12-30 07:40:00|739.17|736.17|739.08|736.08|739.2|736.2|739.08|736.08|24
1609314010000|2020-12-30 07:40:10|739.09|736.09|738.88|735.88|739.1|736.1|738.87|735.87|23
1609314020000|2020-12-30 07:40:20|738.9|735.9|738.96|735.96|738.97|735.97|738.89|735.89|20
1609314030000|2020-12-30 07:40:30|738.93|735.93|739.02|736.02|739.03|736.03|738.93|735.93|10
1609314040000|2020-12-30 07:40:40|739.03|736.03|739.08|736.08|739.09|736.09|739.02|736.02|13
1609314050000|2020-12-30 07:40:50|739.09|736.09|739.08|736.08|739.14|736.14|739.03|736.03|18
1609314060000|2020-12-30 07:41:00|739.06|736.06|738.57|735.57|739.06|736.06|738.57|735.57|25
1609314070000|2020-12-30 07:41:10|738.58|735.58|738.34|735.34|738.58|735.58|738.28|735.28|29
1609314080000|2020-12-30 07:41:20|738.36|735.36|738.35|735.35|738.4|735.4|738.31|735.31|20
1609314090000|2020-12-30 07:41:30|738.34|735.34|738.36|735.36|738.36|735.36|738.33|735.33|17
1609314100000|2020-12-30 07:41:40|738.37|735.37|738.29|735.29|738.43|735.43|738.29|735.29|28
1609314110000|2020-12-30 07:41:50|738.31|735.31|738.37|735.37|738.39|735.39|738.31|735.31|14
1609314120000|2020-12-30 07:42:00|738.36|735.36|738.4|735.4|738.41|735.41|738.36|735.36|26
1609314130000|2020-12-30 07:42:10|738.36|735.36|738.28|735.28|738.36|735.36|738.25|735.25|17
1609314140000|2020-12-30 07:42:20|738.25|735.25|738|735|738.28|735.28|737.95|734.95|18
1609314150000|2020-12-30 07:42:30|738.01|735.01|738.06|735.06|738.08|735.08|737.93|734.93|26
1609314160000|2020-12-30 07:42:40|738.04|735.04|737.89|734.89|738.04|735.04|737.85|734.85|22
1609314170000|2020-12-30 07:42:50|737.9|734.9|738.26|735.26|738.32|735.32|737.9|734.9|24
1609314180000|2020-12-30 07:43:00|738.25|735.25|737.92|734.92|738.29|735.29|737.87|734.87|28
1609314190000|2020-12-30 07:43:10|737.91|734.91|737.67|734.67|737.93|734.93|737.62|734.62|22
1609314200000|2020-12-30 07:43:20|737.68|734.68|737.76|734.76|737.8|734.8|737.68|734.68|25
1609314210000|2020-12-30 07:43:30|737.77|734.77|737.69|734.69|737.81|734.81|737.67|734.67|28
1609314220000|2020-12-30 07:43:40|737.59|734.59|737.64|734.64|737.65|734.65|737.52|734.52|23
1609314230000|2020-12-30 07:43:50|737.62|734.62|737.74|734.74|737.77|734.77|737.62|734.62|23
1609314240000|2020-12-30 07:44:00|737.75|734.75|737.34|734.34|737.76|734.76|737.33|734.33|23
1609314250000|2020-12-30 07:44:10|737.32|734.32|736.85|733.85|737.34|734.34|736.79|733.79|29
1609314260000|2020-12-30 07:44:20|736.83|733.83|736.8|733.8|736.83|733.83|736.78|733.78|16
1609314270000|2020-12-30 07:44:30|736.81|733.81|737.1|734.1|737.1|734.1|736.79|733.79|29
1609314280000|2020-12-30 07:44:40|737.04|734.04|737.2|734.2|737.2|734.2|737.03|734.03|15
1609314290000|2020-12-30 07:44:50|737.19|734.19|737.68|734.68|737.68|734.68|737.19|734.19|27
1609314300000|2020-12-30 07:45:00|737.69|734.69|737.47|734.47|737.72|734.72|737.43|734.43|30
1609314310000|2020-12-30 07:45:10|737.53|734.53|737.44|734.44|737.53|734.53|737.27|734.27|29
1609314320000|2020-12-30 07:45:20|737.45|734.45|737.67|734.67|737.68|734.68|737.44|734.44|27
1609314330000|2020-12-30 07:45:30|737.66|734.66|737.62|734.62|737.78|734.78|737.61|734.61|29
1609314340000|2020-12-30 07:45:40|737.63|734.63|737.61|734.61|737.65|734.65|737.55|734.55|24
1609314350000|2020-12-30 07:45:50|737.62|734.62|737.87|734.87|737.87|734.87|737.59|734.59|29
1609314360000|2020-12-30 07:46:00|737.88|734.88|737.99|734.99|738.07|735.07|737.83|734.83|27
1609314370000|2020-12-30 07:46:10|738.04|735.04|738.04|735.04|738.07|735.07|737.99|734.99|25
1609314380000|2020-12-30 07:46:20|738.06|735.06|737.87|734.87|738.14|735.14|737.83|734.83|32
1609314390000|2020-12-30 07:46:30|737.88|734.88|737.93|734.93|737.96|734.96|737.85|734.85|29
1609314400000|2020-12-30 07:46:40|737.92|734.92|737.87|734.87|737.94|734.94|737.83|734.83|26
1609314410000|2020-12-30 07:46:50|737.86|734.86|737.57|734.57|737.95|734.95|737.57|734.57|33
1609314420000|2020-12-30 07:47:00|737.59|734.59|737.4|734.4|737.61|734.61|737.4|734.4|25
1609314430000|2020-12-30 07:47:10|737.36|734.36|737.07|734.07|737.37|734.37|737.04|734.04|23
1609314440000|2020-12-30 07:47:20|736.97|733.97|736.4|733.4|737.04|734.04|736.39|733.39|25
1609314450000|2020-12-30 07:47:30|736.43|733.43|735.87|732.87|736.51|733.51|735.87|732.87|32
1609314460000|2020-12-30 07:47:40|735.86|732.86|735.79|732.79|735.9|732.9|735.79|732.79|20
1609314470000|2020-12-30 07:47:50|735.78|732.78|735.66|732.66|735.78|732.78|735.66|732.66|16
1609314480000|2020-12-30 07:48:00|735.67|732.67|735.7|732.7|735.84|732.84|735.67|732.67|31
1609314490000|2020-12-30 07:48:10|735.68|732.68|735.68|732.68|735.75|732.75|735.62|732.62|28
1609314500000|2020-12-30 07:48:20|735.69|732.69|735.78|732.78|735.8|732.8|735.65|732.65|32
1609314510000|2020-12-30 07:48:30|735.79|732.79|735.78|732.78|735.9|732.9|735.78|732.78|28
1609314520000|2020-12-30 07:48:40|735.77|732.77|736.11|733.11|736.11|733.11|735.69|732.69|28
1609314530000|2020-12-30 07:48:50|736.09|733.09|736.39|733.39|736.45|733.45|736.07|733.07|37
1609314540000|2020-12-30 07:49:00|736.42|733.42|736.56|733.56|736.56|733.56|736.33|733.33|28
1609314550000|2020-12-30 07:49:10|736.64|733.64|736.98|733.98|736.98|733.98|736.44|733.44|29
1609314560000|2020-12-30 07:49:20|736.97|733.97|737.02|734.02|737.07|734.07|736.97|733.97|25
1609314570000|2020-12-30 07:49:30|737.04|734.04|737.01|734.01|737.06|734.06|736.98|733.98|23
1609314580000|2020-12-30 07:49:40|737.02|734.02|737.21|734.21|737.23|734.23|737.02|734.02|14
1609314590000|2020-12-30 07:49:50|737.22|734.22|737.34|734.34|737.36|734.36|737.22|734.22|24
1609314600000|2020-12-30 07:50:00|737.35|734.35|736.86|733.86|737.35|734.35|736.86|733.86|28
1609314610000|2020-12-30 07:50:10|736.9|733.9|736.91|733.91|736.97|733.97|736.85|733.85|23
1609314620000|2020-12-30 07:50:20|736.98|733.98|736.86|733.86|736.98|733.98|736.82|733.82|17
1609314630000|2020-12-30 07:50:30|736.85|733.85|736.28|733.28|736.85|733.85|736.22|733.22|22
1609314640000|2020-12-30 07:50:40|736.3|733.3|736.73|733.73|736.73|733.73|736.3|733.3|30
1609314650000|2020-12-30 07:50:50|736.74|733.74|736.64|733.64|736.74|733.74|736.64|733.64|9
1609314660000|2020-12-30 07:51:00|736.65|733.65|736.13|733.13|736.65|733.65|736.11|733.11|32
1609314670000|2020-12-30 07:51:10|736.12|733.12|736.31|733.31|736.31|733.31|736.11|733.11|19
1609314680000|2020-12-30 07:51:20|736.32|733.32|736.44|733.44|736.47|733.47|736.31|733.31|11
1609314690000|2020-12-30 07:51:30|736.43|733.43|736.83|733.83|736.86|733.86|736.42|733.42|20
1609314700000|2020-12-30 07:51:40|736.89|733.89|737.07|734.07|737.07|734.07|736.83|733.83|23
1609314710000|2020-12-30 07:51:50|737.08|734.08|737.1|734.1|737.14|734.14|737.08|734.08|19
1609314720000|2020-12-30 07:52:00|737.11|734.11|736.5|733.5|737.11|734.11|736.48|733.48|28
1609314730000|2020-12-30 07:52:10|736.49|733.49|736.86|733.86|736.86|733.86|736.48|733.48|31
1609314740000|2020-12-30 07:52:20|736.87|733.87|736.83|733.83|736.91|733.91|736.79|733.79|22
1609314750000|2020-12-30 07:52:30|736.81|733.81|736.82|733.82|736.84|733.84|736.8|733.8|20
1609314760000|2020-12-30 07:52:40|736.84|733.84|736.85|733.85|736.87|733.87|736.78|733.78|20
1609314770000|2020-12-30 07:52:50|736.86|733.86|736.97|733.97|737|734|736.83|733.83|15
1609314780000|2020-12-30 07:53:00|737|734|736.47|733.47|737.01|734.01|736.38|733.38|24
1609314790000|2020-12-30 07:53:10|736.49|733.49|736.76|733.76|736.76|733.76|736.43|733.43|21
1609314800000|2020-12-30 07:53:20|736.64|733.64|736.73|733.73|736.76|733.76|736.52|733.52|28
1609314810000|2020-12-30 07:53:30|736.69|733.69|736.57|733.57|736.73|733.73|736.55|733.55|27
1609314820000|2020-12-30 07:53:40|736.55|733.55|736.55|733.55|736.58|733.58|736.51|733.51|19
1609314830000|2020-12-30 07:53:50|736.56|733.56|736.57|733.57|736.57|733.57|736.5|733.5|25
1609314840000|2020-12-30 07:54:00|736.58|733.58|736.38|733.38|736.58|733.58|736.37|733.37|18
1609314850000|2020-12-30 07:54:10|736.39|733.39|736.25|733.25|736.39|733.39|736.12|733.12|23
1609314860000|2020-12-30 07:54:20|736.23|733.23|736.1|733.1|736.26|733.26|736.1|733.1|19
1609314870000|2020-12-30 07:54:30|736.13|733.13|736.33|733.33|736.34|733.34|736.13|733.13|22
1609314880000|2020-12-30 07:54:40|736.34|733.34|736.38|733.38|736.38|733.38|736.31|733.31|16
1609314890000|2020-12-30 07:54:50|736.41|733.41|736.81|733.81|736.82|733.82|736.41|733.41|23
1609314900000|2020-12-30 07:55:00|736.79|733.79|736.79|733.79|736.98|733.98|736.78|733.78|32
1609314910000|2020-12-30 07:55:10|736.77|733.77|736.44|733.44|736.78|733.78|736.39|733.39|20
1609314920000|2020-12-30 07:55:20|736.45|733.45|736.68|733.68|736.68|733.68|736.42|733.42|23
1609314930000|2020-12-30 07:55:30|736.65|733.65|736.72|733.72|736.75|733.75|736.62|733.62|27
1609314940000|2020-12-30 07:55:40|736.78|733.78|736.9|733.9|736.94|733.94|736.78|733.78|22
1609314950000|2020-12-30 07:55:50|736.87|733.87|736.9|733.9|736.92|733.92|736.87|733.87|19
1609314960000|2020-12-30 07:56:00|736.82|733.82|736.34|733.34|736.9|733.9|736.31|733.31|23
1609314970000|2020-12-30 07:56:10|736.33|733.33|735.99|732.99|736.35|733.35|735.99|732.99|28
1609314980000|2020-12-30 07:56:20|736.05|733.05|736.22|733.22|736.23|733.23|735.94|732.94|23
1609314990000|2020-12-30 07:56:30|736.17|733.17|736.23|733.23|736.23|733.23|736.16|733.16|16
1609315000000|2020-12-30 07:56:40|736.22|733.22|736.45|733.45|736.49|733.49|736.22|733.22|24
1609315010000|2020-12-30 07:56:50|736.41|733.41|736.42|733.42|736.48|733.48|736.39|733.39|22
1609315020000|2020-12-30 07:57:00|736.44|733.44|736.71|733.71|736.76|733.76|736.43|733.43|23
1609315030000|2020-12-30 07:57:10|736.7|733.7|736.74|733.74|736.78|733.78|736.66|733.66|25
1609315040000|2020-12-30 07:57:20|736.78|733.78|736.79|733.79|736.97|733.97|736.67|733.67|27
1609315050000|2020-12-30 07:57:30|736.8|733.8|736.62|733.62|736.85|733.85|736.62|733.62|22
1609315060000|2020-12-30 07:57:40|736.61|733.61|736.54|733.54|736.61|733.61|736.47|733.47|21
1609315070000|2020-12-30 07:57:50|736.63|733.63|736.99|733.99|737.03|734.03|736.53|733.53|29
1609315080000|2020-12-30 07:58:00|736.98|733.98|736.21|733.21|737|734|736.19|733.19|37
1609315090000|2020-12-30 07:58:10|736.13|733.13|736.04|733.04|736.19|733.19|736.04|733.04|19
1609315100000|2020-12-30 07:58:20|736.03|733.03|736.03|733.03|736.1|733.1|735.99|732.99|20
1609315110000|2020-12-30 07:58:30|736.04|733.04|736.18|733.18|736.21|733.21|736.03|733.03|23
1609315120000|2020-12-30 07:58:40|736.21|733.21|736.16|733.16|736.35|733.35|736.14|733.14|24
1609315130000|2020-12-30 07:58:50|736.15|733.15|736.2|733.2|736.2|733.2|736.13|733.13|15
1609315140000|2020-12-30 07:59:00|736.16|733.16|735.82|732.82|736.22|733.22|735.81|732.81|29
1609315150000|2020-12-30 07:59:10|735.7|732.7|735.81|732.81|735.89|732.89|735.68|732.68|23
1609315160000|2020-12-30 07:59:20|735.77|732.77|735.08|732.08|735.81|732.81|734.94|731.94|34
1609315170000|2020-12-30 07:59:30|735.09|732.09|735.09|732.09|735.15|732.15|734.83|731.83|33
1609315180000|2020-12-30 07:59:40|734.99|731.99|734.76|731.76|734.99|731.99|734.73|731.73|20
1609315190000|2020-12-30 07:59:50|734.74|731.74|734.58|731.58|734.74|731.74|734.56|731.56|22
1609315200000|2020-12-30 08:00:00|734.56|731.56|734.63|731.63|734.63|731.63|734.56|731.56|16
1609315210000|2020-12-30 08:00:10|734.67|731.67|735.17|732.17|735.17|732.17|734.66|731.66|24
1609315220000|2020-12-30 08:00:20|735.16|732.16|735.36|732.36|735.39|732.39|735.15|732.15|26
1609315230000|2020-12-30 08:00:30|735.38|732.38|735.42|732.42|735.42|732.42|735.26|732.26|29
1609315240000|2020-12-30 08:00:40|735.46|732.46|735.91|732.91|735.92|732.92|735.46|732.46|22
1609315250000|2020-12-30 08:00:50|735.9|732.9|735.92|732.92|735.93|732.93|735.82|732.82|24
1609315260000|2020-12-30 08:01:00|735.91|732.91|735.97|732.97|736|733|735.89|732.89|23
1609315270000|2020-12-30 08:01:10|735.98|732.98|735.55|732.55|735.98|732.98|735.45|732.45|24
1609315280000|2020-12-30 08:01:20|735.56|732.56|735.72|732.72|735.75|732.75|735.51|732.51|27
1609315290000|2020-12-30 08:01:30|735.71|732.71|735.79|732.79|735.94|732.94|735.71|732.71|25
1609315300000|2020-12-30 08:01:40|735.74|732.74|736.35|733.35|736.35|733.35|735.74|732.74|24
1609315310000|2020-12-30 08:01:50|736.36|733.36|736.5|733.5|736.55|733.55|736.31|733.31|28
1609315320000|2020-12-30 08:02:00|736.49|733.49|736.73|733.73|736.75|733.75|736.49|733.49|25
1609315330000|2020-12-30 08:02:10|736.75|733.75|736.87|733.87|736.87|733.87|736.68|733.68|26
1609315340000|2020-12-30 08:02:20|736.85|733.85|736.69|733.69|736.87|733.87|736.69|733.69|21
1609315350000|2020-12-30 08:02:30|736.73|733.73|736.74|733.74|736.75|733.75|736.66|733.66|28
1609315360000|2020-12-30 08:02:40|736.73|733.73|736.83|733.83|736.85|733.85|736.73|733.73|18
1609315370000|2020-12-30 08:02:50|736.82|733.82|736.72|733.72|736.82|733.82|736.71|733.71|15
1609315380000|2020-12-30 08:03:00|736.73|733.73|736.75|733.75|736.76|733.76|736.72|733.72|18
1609315390000|2020-12-30 08:03:10|736.76|733.76|736.72|733.72|736.79|733.79|736.72|733.72|23
1609315400000|2020-12-30 08:03:20|736.7|733.7|736.69|733.69|736.7|733.7|736.67|733.67|15
1609315410000|2020-12-30 08:03:30|736.7|733.7|736.88|733.88|736.9|733.9|736.7|733.7|19
1609315420000|2020-12-30 08:03:40|736.89|733.89|737.07|734.07|737.12|734.12|736.88|733.88|17
1609315430000|2020-12-30 08:03:50|737.15|734.15|737.39|734.39|737.39|734.39|737.15|734.15|20
1609315440000|2020-12-30 08:04:00|737.38|734.38|737.45|734.45|737.53|734.53|737.34|734.34|28
1609315450000|2020-12-30 08:04:10|737.44|734.44|737.45|734.45|737.48|734.48|737.34|734.34|29
1609315460000|2020-12-30 08:04:20|737.44|734.44|737.45|734.45|737.47|734.47|737.39|734.39|23
1609315470000|2020-12-30 08:04:30|737.46|734.46|737.42|734.42|737.53|734.53|737.38|734.38|29
1609315480000|2020-12-30 08:04:40|737.43|734.43|737.36|734.36|737.47|734.47|737.36|734.36|13
1609315490000|2020-12-30 08:04:50|737.39|734.39|737.41|734.41|737.42|734.42|737.3|734.3|13
1609315500000|2020-12-30 08:05:00|737.39|734.39|737.39|734.39|737.41|734.41|737.38|734.38|16
1609315510000|2020-12-30 08:05:10|737.4|734.4|736.96|733.96|737.4|734.4|736.93|733.93|25
1609315520000|2020-12-30 08:05:20|736.98|733.98|737.06|734.06|737.06|734.06|736.92|733.92|24
1609315530000|2020-12-30 08:05:30|737.04|734.04|736.98|733.98|737.04|734.04|736.96|733.96|27
1609315540000|2020-12-30 08:05:40|736.99|733.99|737.06|734.06|737.13|734.13|736.99|733.99|29
1609315550000|2020-12-30 08:05:50|737|734|737.11|734.11|737.11|734.11|736.98|733.98|23
1609315560000|2020-12-30 08:06:00|737.16|734.16|737.4|734.4|737.5|734.5|737.16|734.16|24
1609315570000|2020-12-30 08:06:10|737.43|734.43|737.26|734.26|737.54|734.54|737.26|734.26|23
1609315580000|2020-12-30 08:06:20|737.28|734.28|737.27|734.27|737.3|734.3|737.27|734.27|16
1609315590000|2020-12-30 08:06:30|737.28|734.28|737.03|734.03|737.28|734.28|737.02|734.02|23
1609315600000|2020-12-30 08:06:40|737.04|734.04|736.8|733.8|737.09|734.09|736.8|733.8|16
1609315610000|2020-12-30 08:06:50|736.77|733.77|736.71|733.71|736.79|733.79|736.61|733.61|17
1609315620000|2020-12-30 08:07:00|736.7|733.7|736.61|733.61|736.72|733.72|736.6|733.6|12
1609315630000|2020-12-30 08:07:10|736.6|733.6|736.56|733.56|736.62|733.62|736.56|733.56|11
1609315640000|2020-12-30 08:07:20|736.58|733.58|736.45|733.45|736.59|733.59|736.43|733.43|21
1609315650000|2020-12-30 08:07:30|736.46|733.46|736.46|733.46|736.48|733.48|736.45|733.45|16
1609315660000|2020-12-30 08:07:40|736.45|733.45|736.64|733.64|736.64|733.64|736.45|733.45|16
1609315670000|2020-12-30 08:07:50|736.62|733.62|736.75|733.75|736.75|733.75|736.6|733.6|15
1609315680000|2020-12-30 08:08:00|736.79|733.79|736.84|733.84|736.85|733.85|736.79|733.79|19
1609315690000|2020-12-30 08:08:10|736.86|733.86|737.01|734.01|737.03|734.03|736.85|733.85|28
1609315700000|2020-12-30 08:08:20|737.03|734.03|736.8|733.8|737.03|734.03|736.77|733.77|23
1609315710000|2020-12-30 08:08:30|736.79|733.79|736.86|733.86|736.86|733.86|736.78|733.78|9
1609315720000|2020-12-30 08:08:40|736.78|733.78|736.87|733.87|736.87|733.87|736.76|733.76|14
1609315730000|2020-12-30 08:08:50|736.88|733.88|736.9|733.9|736.93|733.93|736.85|733.85|15
1609315740000|2020-12-30 08:09:00|736.93|733.93|737.13|734.13|737.13|734.13|736.88|733.88|17
1609315750000|2020-12-30 08:09:10|737.12|734.12|737.25|734.25|737.26|734.26|737.12|734.12|22
1609315760000|2020-12-30 08:09:20|737.26|734.26|737.25|734.25|737.27|734.27|737.24|734.24|11
1609315770000|2020-12-30 08:09:30|737.24|734.24|737.25|734.25|737.26|734.26|737.23|734.23|7
1609315780000|2020-12-30 08:09:40|737.09|734.09|737.3|734.3|737.3|734.3|737.09|734.09|18
1609315790000|2020-12-30 08:09:50|737.31|734.31|737.4|734.4|737.41|734.41|737.3|734.3|9
1609315800000|2020-12-30 08:10:00|737.41|734.41|737.15|734.15|737.41|734.41|737.11|734.11|21
1609315810000|2020-12-30 08:10:10|737.14|734.14|737.12|734.12|737.21|734.21|737.12|734.12|16
1609315820000|2020-12-30 08:10:20|737.15|734.15|737.12|734.12|737.18|734.18|737.1|734.1|24
1609315830000|2020-12-30 08:10:30|737.11|734.11|737.1|734.1|737.14|734.14|737.08|734.08|14
1609315840000|2020-12-30 08:10:40|737.11|734.11|737.06|734.06|737.11|734.11|737.05|734.05|14
1609315850000|2020-12-30 08:10:50|737.07|734.07|736.71|733.71|737.07|734.07|736.71|733.71|19
1609315860000|2020-12-30 08:11:00|736.72|733.72|736.71|733.71|736.72|733.72|736.7|733.7|6
1609315870000|2020-12-30 08:11:10|736.7|733.7|736.7|733.7|736.72|733.72|736.69|733.69|7
1609315880000|2020-12-30 08:11:20|736.69|733.69|736.64|733.64|736.69|733.69|736.62|733.62|20
1609315890000|2020-12-30 08:11:30|736.67|733.67|737.16|734.16|737.16|734.16|736.67|733.67|28
1609315900000|2020-12-30 08:11:40|737.15|734.15|737.17|734.17|737.18|734.18|737.1|734.1|25
1609315910000|2020-12-30 08:11:50|737.13|734.13|737.14|734.14|737.19|734.19|737.12|734.12|20
1609315920000|2020-12-30 08:12:00|737.13|734.13|737.27|734.27|737.3|734.3|737.13|734.13|25
1609315930000|2020-12-30 08:12:10|737.26|734.26|737.32|734.32|737.33|734.33|737.26|734.26|15
1609315940000|2020-12-30 08:12:20|737.3|734.3|737.26|734.26|737.33|734.33|737.23|734.23|23
1609315950000|2020-12-30 08:12:30|737.24|734.24|737.12|734.12|737.28|734.28|737.08|734.08|21
1609315960000|2020-12-30 08:12:40|737.11|734.11|737.15|734.15|737.18|734.18|737.11|734.11|11
1609315970000|2020-12-30 08:12:50|737.16|734.16|737.12|734.12|737.18|734.18|737.12|734.12|14
1609315980000|2020-12-30 08:13:00|737.14|734.14|737.11|734.11|737.15|734.15|737.11|734.11|20
1609315990000|2020-12-30 08:13:10|737.1|734.1|736.99|733.99|737.15|734.15|736.98|733.98|20
1609316000000|2020-12-30 08:13:20|737|734|736.77|733.77|737|734|736.73|733.73|23
1609316010000|2020-12-30 08:13:30|736.76|733.76|736.87|733.87|736.87|733.87|736.74|733.74|18
1609316020000|2020-12-30 08:13:40|736.89|733.89|736.83|733.83|736.89|733.89|736.83|733.83|9
1609316030000|2020-12-30 08:13:50|736.8|733.8|736.82|733.82|736.83|733.83|736.72|733.72|22
1609316040000|2020-12-30 08:14:00|736.83|733.83|736.83|733.83|736.84|733.84|736.81|733.81|11
1609316050000|2020-12-30 08:14:10|736.82|733.82|737.19|734.19|737.19|734.19|736.82|733.82|20
1609316060000|2020-12-30 08:14:20|737.18|734.18|737.64|734.64|737.64|734.64|737.16|734.16|25
1609316070000|2020-12-30 08:14:30|737.66|734.66|737.83|734.83|737.85|734.85|737.61|734.61|18
1609316080000|2020-12-30 08:14:40|737.79|734.79|738.04|735.04|738.06|735.06|737.78|734.78|20
1609316090000|2020-12-30 08:14:50|738.05|735.05|737.99|734.99|738.05|735.05|737.95|734.95|25
1609316100000|2020-12-30 08:15:00|738|735|737.55|734.55|738.01|735.01|737.54|734.54|27
1609316110000|2020-12-30 08:15:10|737.58|734.58|737.6|734.6|737.62|734.62|737.55|734.55|21
1609316120000|2020-12-30 08:15:20|737.58|734.58|737.6|734.6|737.63|734.63|737.57|734.57|22
1609316130000|2020-12-30 08:15:30|737.59|734.59|737.58|734.58|737.61|734.61|737.58|734.58|8
1609316140000|2020-12-30 08:15:40|737.55|734.55|737.56|734.56|737.6|734.6|737.47|734.47|23
1609316150000|2020-12-30 08:15:50|737.52|734.52|737.45|734.45|737.52|734.52|737.4|734.4|21
1609316160000|2020-12-30 08:16:00|737.44|734.44|737.3|734.3|737.45|734.45|737.26|734.26|19
1609316170000|2020-12-30 08:16:10|737.29|734.29|737.48|734.48|737.48|734.48|737.29|734.29|16
1609316180000|2020-12-30 08:16:20|737.45|734.45|737.5|734.5|737.5|734.5|737.45|734.45|27
1609316190000|2020-12-30 08:16:30|737.51|734.51|737.53|734.53|737.56|734.56|737.48|734.48|18
1609316200000|2020-12-30 08:16:40|737.52|734.52|737.52|734.52|737.57|734.57|737.5|734.5|21
1609316210000|2020-12-30 08:16:50|737.51|734.51|737.43|734.43|737.51|734.51|737.43|734.43|12
1609316220000|2020-12-30 08:17:00|737.45|734.45|737.36|734.36|737.45|734.45|737.36|734.36|13
1609316230000|2020-12-30 08:17:10|737.34|734.34|737.31|734.31|737.34|734.34|737.3|734.3|14
1609316240000|2020-12-30 08:17:20|737.29|734.29|737.29|734.29|737.31|734.31|737.29|734.29|11
1609316250000|2020-12-30 08:17:30|737.3|734.3|737.31|734.31|737.34|734.34|737.29|734.29|11
1609316260000|2020-12-30 08:17:40|737.32|734.32|737.67|734.67|737.67|734.67|737.29|734.29|19
1609316270000|2020-12-30 08:17:50|737.76|734.76|737.96|734.96|738.14|735.14|737.76|734.76|27
1609316280000|2020-12-30 08:18:00|737.94|734.94|737.97|734.97|738.05|735.05|737.91|734.91|28
1609316290000|2020-12-30 08:18:10|737.99|734.99|738.03|735.03|738.05|735.05|737.95|734.95|20
1609316300000|2020-12-30 08:18:20|738.01|735.01|737.86|734.86|738.01|735.01|737.83|734.83|21
1609316310000|2020-12-30 08:18:30|737.91|734.91|737.88|734.88|737.93|734.93|737.87|734.87|11
1609316320000|2020-12-30 08:18:40|737.87|734.87|737.72|734.72|737.89|734.89|737.69|734.69|21
1609316330000|2020-12-30 08:18:50|737.7|734.7|737.65|734.65|737.72|734.72|737.64|734.64|19
1609316340000|2020-12-30 08:19:00|737.62|734.62|737.57|734.57|737.65|734.65|737.56|734.56|17
1609316350000|2020-12-30 08:19:10|737.56|734.56|737.37|734.37|737.63|734.63|737.37|734.37|11
1609316360000|2020-12-30 08:19:20|737.38|734.38|737.43|734.43|737.46|734.46|737.37|734.37|24
1609316370000|2020-12-30 08:19:30|737.44|734.44|737.42|734.42|737.49|734.49|737.42|734.42|18
1609316380000|2020-12-30 08:19:40|737.43|734.43|737.28|734.28|737.44|734.44|737.27|734.27|10
1609316390000|2020-12-30 08:19:50|737.22|734.22|737.26|734.26|737.27|734.27|737.22|734.22|11
1609316400000|2020-12-30 08:20:00|737.27|734.27|737.78|734.78|737.78|734.78|737.26|734.26|30
1609316410000|2020-12-30 08:20:10|737.77|734.77|737.73|734.73|737.77|734.77|737.71|734.71|24
1609316420000|2020-12-30 08:20:20|737.71|734.71|737.68|734.68|737.71|734.71|737.64|734.64|14
1609316430000|2020-12-30 08:20:30|737.64|734.64|737.55|734.55|737.68|734.68|737.52|734.52|24
1609316440000|2020-12-30 08:20:40|737.57|734.57|737.81|734.81|737.82|734.82|737.57|734.57|22
1609316450000|2020-12-30 08:20:50|737.82|734.82|737.74|734.74|737.82|734.82|737.66|734.66|26
1609316460000|2020-12-30 08:21:00|737.73|734.73|737.61|734.61|737.74|734.74|737.57|734.57|24
1609316470000|2020-12-30 08:21:10|737.59|734.59|737.36|734.36|737.61|734.61|737.33|734.33|23
1609316480000|2020-12-30 08:21:20|737.37|734.37|737.56|734.56|737.56|734.56|737.32|734.32|24
1609316490000|2020-12-30 08:21:30|737.55|734.55|737.66|734.66|737.71|734.71|737.55|734.55|25
1609316500000|2020-12-30 08:21:40|737.65|734.65|737.61|734.61|737.79|734.79|737.61|734.61|29
1609316510000|2020-12-30 08:21:50|737.6|734.6|738.02|735.02|738.02|735.02|737.59|734.59|24
1609316520000|2020-12-30 08:22:00|738|735|738.26|735.26|738.33|735.33|737.95|734.95|29
1609316530000|2020-12-30 08:22:10|738.23|735.23|737.86|734.86|738.26|735.26|737.86|734.86|27
1609316540000|2020-12-30 08:22:20|737.87|734.87|738|735|738|735|737.77|734.77|32
1609316550000|2020-12-30 08:22:30|737.98|734.98|737.93|734.93|738.03|735.03|737.93|734.93|21
1609316560000|2020-12-30 08:22:40|737.99|734.99|737.74|734.74|738.01|735.01|737.66|734.66|24
1609316570000|2020-12-30 08:22:50|737.72|734.72|737.8|734.8|737.82|734.82|737.72|734.72|23
1609316580000|2020-12-30 08:23:00|737.84|734.84|737.74|734.74|737.84|734.84|737.74|734.74|20
1609316590000|2020-12-30 08:23:10|737.76|734.76|737.68|734.68|737.76|734.76|737.68|734.68|15
1609316600000|2020-12-30 08:23:20|737.64|734.64|737.58|734.58|737.64|734.64|737.52|734.52|12
1609316610000|2020-12-30 08:23:30|737.57|734.57|737.59|734.59|737.6|734.6|737.56|734.56|15
1609316620000|2020-12-30 08:23:40|737.58|734.58|737.54|734.54|737.6|734.6|737.52|734.52|11
1609316630000|2020-12-30 08:23:50|737.53|734.53|737.55|734.55|737.56|734.56|737.52|734.52|7
1609316640000|2020-12-30 08:24:00|737.57|734.57|737.55|734.55|737.59|734.59|737.55|734.55|8
1609316650000|2020-12-30 08:24:10|737.56|734.56|737.54|734.54|737.56|734.56|737.52|734.52|11
1609316660000|2020-12-30 08:24:20|737.55|734.55|737.53|734.53|737.56|734.56|737.52|734.52|13
1609316670000|2020-12-30 08:24:30|737.54|734.54|737.56|734.56|737.56|734.56|737.52|734.52|10
1609316680000|2020-12-30 08:24:40|737.54|734.54|737.03|734.03|737.54|734.54|737|734|19
1609316690000|2020-12-30 08:24:50|737.05|734.05|736.67|733.67|737.11|734.11|736.67|733.67|28
1609316700000|2020-12-30 08:25:00|736.72|733.72|737.03|734.03|737.07|734.07|736.54|733.54|27
1609316710000|2020-12-30 08:25:10|737.04|734.04|736.92|733.92|737.23|734.23|736.91|733.91|31
1609316720000|2020-12-30 08:25:20|736.93|733.93|736.62|733.62|736.93|733.93|736.6|733.6|28
1609316730000|2020-12-30 08:25:30|736.59|733.59|736.18|733.18|736.59|733.59|736.18|733.18|30
1609316740000|2020-12-30 08:25:40|736.22|733.22|736.14|733.14|736.46|733.46|736.14|733.14|28
1609316750000|2020-12-30 08:25:50|736.15|733.15|736.07|733.07|736.41|733.41|736.02|733.02|28
1609316760000|2020-12-30 08:26:00|736.14|733.14|735.27|732.27|736.14|733.14|735.24|732.24|27
1609316770000|2020-12-30 08:26:10|735.15|732.15|734.47|731.47|735.18|732.18|734.47|731.47|34
1609316780000|2020-12-30 08:26:20|734.56|731.56|733.39|730.39|734.56|731.56|732.82|729.82|32
1609316790000|2020-12-30 08:26:30|733.35|730.35|733.34|730.34|733.73|730.73|733.1|730.1|37
1609316800000|2020-12-30 08:26:40|733.28|730.28|733.55|730.55|733.55|730.55|732.94|729.94|33
1609316810000|2020-12-30 08:26:50|733.54|730.54|733.32|730.32|733.56|730.56|733.32|730.32|31
1609316820000|2020-12-30 08:27:00|733.31|730.31|732.62|729.62|733.34|730.34|732.62|729.62|30
1609316830000|2020-12-30 08:27:10|732.63|729.63|731.91|728.91|732.63|729.63|731.5|728.5|32
1609316840000|2020-12-30 08:27:20|731.89|728.89|730.3|727.3|732.47|729.47|730.3|727.3|38
1609316850000|2020-12-30 08:27:30|730.26|727.26|729.55|726.55|731.61|727.95|729.38|726.33|38
1609316860000|2020-12-30 08:27:40|729.58|726.58|730.02|727.02|730.9|727.9|729.41|726.41|38
1609316870000|2020-12-30 08:27:50|729.75|726.75|729.61|726.61|729.94|726.94|729.08|726.08|37
1609316880000|2020-12-30 08:28:00|729.77|726.77|730.51|727.51|730.51|727.51|729.51|726.51|33
1609316890000|2020-12-30 08:28:10|730.53|727.53|730.09|727.09|730.62|727.62|730.09|727.09|33
1609316900000|2020-12-30 08:28:20|730.02|727.02|729.54|726.54|730.06|727.06|729.54|726.54|36
1609316910000|2020-12-30 08:28:30|729.56|726.56|729.17|726.17|729.56|726.56|729.1|726.1|34
1609316920000|2020-12-30 08:28:40|729.4|726.4|730.04|727.04|730.04|727.04|729.13|726.13|37
1609316930000|2020-12-30 08:28:50|730.19|727.19|729.17|726.17|730.24|727.24|729.14|726.14|36
1609316940000|2020-12-30 08:29:00|729.2|726.2|729.07|726.07|729.2|726.2|728.72|725.72|35
1609316950000|2020-12-30 08:29:10|729.13|726.13|728.45|725.45|729.31|726.31|728.34|725.34|35
1609316960000|2020-12-30 08:29:20|728.36|725.36|729.36|726.36|729.57|726.57|728.36|725.36|37
1609316970000|2020-12-30 08:29:30|729.31|726.31|729.86|726.86|729.86|726.86|728.94|725.94|32
1609316980000|2020-12-30 08:29:40|729.79|726.79|730.31|727.31|730.37|727.37|729.79|726.79|36
1609316990000|2020-12-30 08:29:50|730.33|727.33|730.7|727.7|730.82|727.82|730.26|727.26|34
1609317000000|2020-12-30 08:30:00|730.69|727.69|731.15|728.15|731.15|728.15|730.54|727.54|37
1609317010000|2020-12-30 08:30:10|731.09|728.09|731.27|728.27|731.32|728.32|731.06|728.06|32
1609317020000|2020-12-30 08:30:20|731.22|728.22|731.15|728.15|731.37|728.37|731.01|728.01|32
1609317030000|2020-12-30 08:30:30|731.14|728.14|731.41|728.41|731.41|728.41|731.07|728.07|32
1609317040000|2020-12-30 08:30:40|731.36|728.36|731.35|728.35|731.65|728.65|731.29|728.29|27
1609317050000|2020-12-30 08:30:50|731.37|728.37|731.3|728.3|731.55|728.55|731.25|728.25|29
1609317060000|2020-12-30 08:31:00|731.29|728.29|731.04|728.04|731.29|728.29|731.04|728.04|28
1609317070000|2020-12-30 08:31:10|731.02|728.02|730.15|727.15|731.04|728.04|730.13|727.13|35
1609317080000|2020-12-30 08:31:20|730.16|727.16|730.27|727.27|730.67|727.67|730.07|727.07|35
1609317090000|2020-12-30 08:31:30|730.23|727.23|729.5|726.5|730.23|727.23|729.5|726.5|29
1609317100000|2020-12-30 08:31:40|729.71|726.71|728.99|725.99|729.79|726.79|728.93|725.93|37
1609317110000|2020-12-30 08:31:50|728.94|725.94|729.51|726.51|729.66|726.66|728.94|725.94|33
1609317120000|2020-12-30 08:32:00|729.48|726.48|729.3|726.3|729.48|726.48|728.85|725.85|33
1609317130000|2020-12-30 08:32:10|729.25|726.25|728.72|725.72|729.25|726.25|728.6|725.6|35
1609317140000|2020-12-30 08:32:20|728.71|725.71|728.71|725.71|728.72|725.72|728.43|725.43|33
1609317150000|2020-12-30 08:32:30|728.72|725.72|729.65|726.65|729.65|726.65|728.72|725.72|32
1609317160000|2020-12-30 08:32:40|729.66|726.66|729.7|726.7|729.83|726.83|729.57|726.57|32
1609317170000|2020-12-30 08:32:50|729.84|726.84|730.1|727.1|730.1|727.1|729.82|726.82|28
1609317180000|2020-12-30 08:33:00|730.09|727.09|730.13|727.13|730.23|727.23|730.09|727.09|27
1609317190000|2020-12-30 08:33:10|730.1|727.1|730.24|727.24|730.52|727.52|730.1|727.1|33
1609317200000|2020-12-30 08:33:20|730.26|727.26|730.26|727.26|730.4|727.4|730.19|727.19|28
1609317210000|2020-12-30 08:33:30|730.25|727.25|730.21|727.21|730.28|727.28|730.13|727.13|31
1609317220000|2020-12-30 08:33:40|730.2|727.2|730.35|727.35|730.39|727.39|730.14|727.14|32
1609317230000|2020-12-30 08:33:50|730.33|727.33|730.87|727.87|730.91|727.91|730.29|727.29|32
1609317240000|2020-12-30 08:34:00|730.83|727.83|730.73|727.73|730.83|727.83|730.45|727.45|33
1609317250000|2020-12-30 08:34:10|730.75|727.75|731.36|728.36|731.38|728.38|730.67|727.67|27
1609317260000|2020-12-30 08:34:20|731.35|728.35|731.05|728.05|731.35|728.35|730.92|727.92|36
1609317270000|2020-12-30 08:34:30|731.07|728.07|731.18|728.18|731.2|728.2|731.02|728.02|26
1609317280000|2020-12-30 08:34:40|731.19|728.19|731.13|728.13|731.22|728.22|731.1|728.1|34
1609317290000|2020-12-30 08:34:50|731.16|728.16|731.2|728.2|731.33|728.33|731.16|728.16|28
1609317300000|2020-12-30 08:35:00|731.18|728.18|730.69|727.69|731.19|728.19|730.61|727.61|28
1609317310000|2020-12-30 08:35:10|730.7|727.7|730.99|727.99|731|728|730.67|727.67|31
1609317320000|2020-12-30 08:35:20|730.97|727.97|730.96|727.96|731.04|728.04|730.88|727.88|26
1609317330000|2020-12-30 08:35:30|730.97|727.97|730.7|727.7|730.97|727.97|730.7|727.7|27
1609317340000|2020-12-30 08:35:40|730.76|727.76|730.91|727.91|730.95|727.95|730.7|727.7|29
1609317350000|2020-12-30 08:35:50|730.87|727.87|730.64|727.64|730.88|727.88|730.59|727.59|32
1609317360000|2020-12-30 08:36:00|730.63|727.63|730.99|727.99|730.99|727.99|730.61|727.61|29
1609317370000|2020-12-30 08:36:10|731|728|730.99|727.99|731.01|728.01|730.92|727.92|27
1609317380000|2020-12-30 08:36:20|730.96|727.96|730.99|727.99|730.99|727.99|730.89|727.89|23
1609317390000|2020-12-30 08:36:30|730.97|727.97|730.88|727.88|730.97|727.97|730.82|727.82|28
1609317400000|2020-12-30 08:36:40|730.86|727.86|730.87|727.87|730.92|727.92|730.84|727.84|25
1609317410000|2020-12-30 08:36:50|730.86|727.86|731|728|731.08|728.08|730.81|727.81|33
1609317420000|2020-12-30 08:37:00|731.01|728.01|731.6|728.6|731.65|728.65|731|728|33
1609317430000|2020-12-30 08:37:10|731.62|728.62|731.66|728.66|731.66|728.66|731.47|728.47|30
1609317440000|2020-12-30 08:37:20|731.62|728.62|731.94|728.94|731.94|728.94|731.58|728.58|31
1609317450000|2020-12-30 08:37:30|731.86|728.86|731.65|728.65|731.96|728.96|731.65|728.65|35
1609317460000|2020-12-30 08:37:40|731.73|728.73|732.15|729.15|732.15|729.15|731.68|728.68|31
1609317470000|2020-12-30 08:37:50|732.13|729.13|732.06|729.06|732.15|729.15|731.75|728.75|29
1609317480000|2020-12-30 08:38:00|732.08|729.08|732.4|729.4|732.42|729.42|732.07|729.07|32
1609317490000|2020-12-30 08:38:10|732.41|729.41|732.23|729.23|732.41|729.41|732.02|729.02|31
1609317500000|2020-12-30 08:38:20|732.21|729.21|732.03|729.03|732.23|729.23|732.02|729.02|30
1609317510000|2020-12-30 08:38:30|732.02|729.02|732.15|729.15|732.18|729.18|732.02|729.02|24
1609317520000|2020-12-30 08:38:40|732.14|729.14|732.43|729.43|732.47|729.47|732.14|729.14|26
1609317530000|2020-12-30 08:38:50|732.42|729.42|731.91|728.91|732.47|729.47|731.9|728.9|29
1609317540000|2020-12-30 08:39:00|731.89|728.89|732.26|729.26|732.29|729.29|731.87|728.87|27
1609317550000|2020-12-30 08:39:10|732.24|729.24|732.09|729.09|732.24|729.24|732.02|729.02|31
1609317560000|2020-12-30 08:39:20|732.1|729.1|732.12|729.12|732.19|729.19|732.03|729.03|29
1609317570000|2020-12-30 08:39:30|732.17|729.17|732.31|729.31|732.4|729.4|732.16|729.16|28
1609317580000|2020-12-30 08:39:40|732.32|729.32|732.34|729.34|732.41|729.41|732.27|729.27|26
1609317590000|2020-12-30 08:39:50|732.35|729.35|732.34|729.34|732.42|729.42|732.29|729.29|24
1609317600000|2020-12-30 08:40:00|732.33|729.33|732.49|729.49|732.54|729.54|732.33|729.33|35
1609317610000|2020-12-30 08:40:10|732.5|729.5|732.9|729.9|732.92|729.92|732.48|729.48|28
1609317620000|2020-12-30 08:40:20|732.91|729.91|732.85|729.85|732.91|729.91|732.75|729.75|25
1609317630000|2020-12-30 08:40:30|732.92|729.92|733.01|730.01|733.07|730.07|732.91|729.91|25
1609317640000|2020-12-30 08:40:40|732.98|729.98|733.1|730.1|733.1|730.1|732.92|729.92|24
1609317650000|2020-12-30 08:40:50|733.09|730.09|733.12|730.12|733.12|730.12|733.09|730.09|16
1609317660000|2020-12-30 08:41:00|733.1|730.1|733.02|730.02|733.11|730.11|733.02|730.02|24
1609317670000|2020-12-30 08:41:10|732.9|729.9|732.9|729.9|732.91|729.91|732.7|729.7|27
1609317680000|2020-12-30 08:41:20|732.88|729.88|732.91|729.91|732.94|729.94|732.87|729.87|23
1609317690000|2020-12-30 08:41:30|732.92|729.92|733.03|730.03|733.03|730.03|732.92|729.92|25
1609317700000|2020-12-30 08:41:40|733|730|733.22|730.22|733.22|730.22|732.99|729.99|19
1609317710000|2020-12-30 08:41:50|733.23|730.23|733.16|730.16|733.23|730.23|733.1|730.1|20
1609317720000|2020-12-30 08:42:00|733.19|730.19|733.33|730.33|733.42|730.42|733.16|730.16|21
1609317730000|2020-12-30 08:42:10|733.58|730.58|734.09|731.09|734.09|731.09|733.57|730.57|23
1609317740000|2020-12-30 08:42:20|734.12|731.12|733.95|730.95|734.33|731.33|733.95|730.95|22
1609317750000|2020-12-30 08:42:30|733.97|730.97|734.04|731.04|734.05|731.05|733.97|730.97|25
1609317760000|2020-12-30 08:42:40|734.01|731.01|734.06|731.06|734.08|731.08|734|731|16
1609317770000|2020-12-30 08:42:50|734.07|731.07|734.23|731.23|734.23|731.23|733.99|730.99|27
1609317780000|2020-12-30 08:43:00|734.24|731.24|734.16|731.16|734.28|731.28|734.16|731.16|17
1609317790000|2020-12-30 08:43:10|734.17|731.17|734.15|731.15|734.18|731.18|734.06|731.06|24
1609317800000|2020-12-30 08:43:20|734.16|731.16|734.2|731.2|734.21|731.21|734.16|731.16|8
1609317810000|2020-12-30 08:43:30|734.19|731.19|734.26|731.26|734.27|731.27|734.19|731.19|3
1609317820000|2020-12-30 08:43:40|734.18|731.18|734.05|731.05|734.18|731.18|733.91|730.91|34
1609317830000|2020-12-30 08:43:50|734.04|731.04|733.96|730.96|734.04|731.04|733.94|730.94|26
1609317840000|2020-12-30 08:44:00|733.94|730.94|733.46|730.46|733.95|730.95|733.44|730.44|35
1609317850000|2020-12-30 08:44:10|733.45|730.45|733.49|730.49|733.69|730.69|733.32|730.32|32
1609317860000|2020-12-30 08:44:20|733.45|730.45|733.35|730.35|733.56|730.56|733.29|730.29|29
1609317870000|2020-12-30 08:44:30|733.34|730.34|733.25|730.25|733.39|730.39|733.22|730.22|31
1609317880000|2020-12-30 08:44:40|733.24|730.24|733.2|730.2|733.28|730.28|733.08|730.08|32
1609317890000|2020-12-30 08:44:50|733.21|730.21|733.34|730.34|733.5|730.5|733.19|730.19|28
1609317900000|2020-12-30 08:45:00|733.33|730.33|733.05|730.05|733.33|730.33|733.01|730.01|29
1609317910000|2020-12-30 08:45:10|733.09|730.09|733.23|730.23|733.26|730.26|733.06|730.06|25
1609317920000|2020-12-30 08:45:20|733.24|730.24|732.82|729.82|733.28|730.28|732.81|729.81|34
1609317930000|2020-12-30 08:45:30|732.78|729.78|732.2|729.2|732.78|729.78|732.17|729.17|37
1609317940000|2020-12-30 08:45:40|731.86|728.86|731.67|728.67|732.05|729.05|731.67|728.67|34
1609317950000|2020-12-30 08:45:50|731.7|728.7|731.67|728.67|731.7|728.7|731.5|728.5|26
1609317960000|2020-12-30 08:46:00|731.63|728.63|731.58|728.58|731.69|728.69|731.51|728.51|30
1609317970000|2020-12-30 08:46:10|731.48|728.48|731.83|728.83|731.96|728.96|731.45|728.45|30
1609317980000|2020-12-30 08:46:20|731.85|728.85|732.04|729.04|732.29|729.29|731.82|728.82|32
1609317990000|2020-12-30 08:46:30|732.02|729.02|732.04|729.04|732.21|729.21|731.94|728.94|32
1609318000000|2020-12-30 08:46:40|732.01|729.01|731.9|728.9|732.2|729.2|731.89|728.89|31
1609318010000|2020-12-30 08:46:50|731.95|728.95|731.88|728.88|731.98|728.98|731.61|728.61|34
1609318020000|2020-12-30 08:47:00|731.93|728.93|731.9|728.9|732.01|729.01|731.85|728.85|25
1609318030000|2020-12-30 08:47:10|731.88|728.88|731.71|728.71|731.93|728.93|731.66|728.66|28
1609318040000|2020-12-30 08:47:20|731.7|728.7|731.71|728.71|731.84|728.84|731.65|728.65|30
1609318050000|2020-12-30 08:47:30|731.69|728.69|731.16|728.16|731.7|728.7|731.16|728.16|32
1609318060000|2020-12-30 08:47:40|731.17|728.17|731.15|728.15|731.17|728.17|730.92|727.92|33
1609318070000|2020-12-30 08:47:50|731.13|728.13|731.28|728.28|731.28|728.28|731.13|728.13|28
1609318080000|2020-12-30 08:48:00|731.26|728.26|731.63|728.63|731.65|728.65|731.23|728.23|33
1609318090000|2020-12-30 08:48:10|731.65|728.65|731.53|728.53|731.68|728.68|731.45|728.45|35
1609318100000|2020-12-30 08:48:20|731.58|728.58|731.74|728.74|731.76|728.76|731.53|728.53|31
1609318110000|2020-12-30 08:48:30|731.73|728.73|731.93|728.93|732.02|729.02|731.69|728.69|33
1609318120000|2020-12-30 08:48:40|731.92|728.92|732|729|732|729|731.8|728.8|34
1609318130000|2020-12-30 08:48:50|732.05|729.05|732.01|729.01|732.1|729.1|732|729|23
1609318140000|2020-12-30 08:49:00|731.99|728.99|731.68|728.68|732.07|729.07|731.68|728.68|26
1609318150000|2020-12-30 08:49:10|731.69|728.69|731.5|728.5|731.71|728.71|731.48|728.48|28
1609318160000|2020-12-30 08:49:20|731.48|728.48|731.58|728.58|731.64|728.64|731.46|728.46|27
1609318170000|2020-12-30 08:49:30|731.55|728.55|731.64|728.64|731.69|728.69|731.5|728.5|32
1609318180000|2020-12-30 08:49:40|731.74|728.74|731.75|728.75|731.88|728.88|731.73|728.73|31
1609318190000|2020-12-30 08:49:50|731.72|728.72|731.9|728.9|731.9|728.9|731.55|728.55|29
1609318200000|2020-12-30 08:50:00|731.89|728.89|731.73|728.73|731.99|728.99|731.69|728.69|28
1609318210000|2020-12-30 08:50:10|731.74|728.74|731.48|728.48|731.76|728.76|731.47|728.47|24
1609318220000|2020-12-30 08:50:20|731.47|728.47|730.8|727.8|731.47|728.47|730.76|727.76|31
1609318230000|2020-12-30 08:50:30|730.75|727.75|731.04|728.04|731.11|728.11|730.75|727.75|29
1609318240000|2020-12-30 08:50:40|731.03|728.03|730.9|727.9|731.04|728.04|730.89|727.89|27
1609318250000|2020-12-30 08:50:50|730.91|727.91|730.83|727.83|730.98|727.98|730.83|727.83|34
1609318260000|2020-12-30 08:51:00|730.85|727.85|730.65|727.65|730.88|727.88|730.65|727.65|27
1609318270000|2020-12-30 08:51:10|730.68|727.68|731.11|728.11|731.11|728.11|730.64|727.64|31
1609318280000|2020-12-30 08:51:20|731.09|728.09|731.25|728.25|731.29|728.29|731.05|728.05|33
1609318290000|2020-12-30 08:51:30|731.26|728.26|731.26|728.26|731.37|728.37|731.19|728.19|35
1609318300000|2020-12-30 08:51:40|731.24|728.24|730.97|727.97|731.26|728.26|730.97|727.97|28
1609318310000|2020-12-30 08:51:50|730.96|727.96|730.78|727.78|730.96|727.96|730.76|727.76|33
1609318320000|2020-12-30 08:52:00|730.8|727.8|731.02|728.02|731.07|728.07|730.76|727.76|31
1609318330000|2020-12-30 08:52:10|731.01|728.01|730.87|727.87|731.06|728.06|730.85|727.85|33
1609318340000|2020-12-30 08:52:20|730.83|727.83|730.9|727.9|730.94|727.94|730.83|727.83|22
1609318350000|2020-12-30 08:52:30|730.89|727.89|731|728|731.05|728.05|730.89|727.89|26
1609318360000|2020-12-30 08:52:40|731.02|728.02|731.14|728.14|731.16|728.16|731.02|728.02|26
1609318370000|2020-12-30 08:52:50|731.13|728.13|731.24|728.24|731.29|728.29|731.11|728.11|18
1609318380000|2020-12-30 08:53:00|731.26|728.26|730.65|727.65|731.26|728.26|730.65|727.65|29
1609318390000|2020-12-30 08:53:10|730.63|727.63|730.68|727.68|730.8|727.8|730.63|727.63|28
1609318400000|2020-12-30 08:53:20|730.75|727.75|730.75|727.75|730.87|727.87|730.68|727.68|28
1609318410000|2020-12-30 08:53:30|730.8|727.8|730.77|727.77|730.88|727.88|730.75|727.75|19
1609318420000|2020-12-30 08:53:40|730.76|727.76|730.85|727.85|730.86|727.86|730.73|727.73|29
1609318430000|2020-12-30 08:53:50|730.89|727.89|731.06|728.06|731.11|728.11|730.85|727.85|26
1609318440000|2020-12-30 08:54:00|731.07|728.07|731.06|728.06|731.14|728.14|731.06|728.06|22
1609318450000|2020-12-30 08:54:10|731.08|728.08|731.23|728.23|731.25|728.25|731.08|728.08|26
1609318460000|2020-12-30 08:54:20|731.2|728.2|731.24|728.24|731.24|728.24|731.07|728.07|33
1609318470000|2020-12-30 08:54:30|731.23|728.23|731.32|728.32|731.33|728.33|731.16|728.16|20
1609318480000|2020-12-30 08:54:40|731.31|728.31|731.31|728.31|731.35|728.35|731.27|728.27|23
1609318490000|2020-12-30 08:54:50|731.32|728.32|731.31|728.31|731.38|728.38|731.3|728.3|22
1609318500000|2020-12-30 08:55:00|731.3|728.3|731.54|728.54|731.55|728.55|731.3|728.3|16
1609318510000|2020-12-30 08:55:10|731.59|728.59|731.59|728.59|731.64|728.64|731.57|728.57|21
1609318520000|2020-12-30 08:55:20|731.6|728.6|731.64|728.64|731.77|728.77|731.6|728.6|19
1609318530000|2020-12-30 08:55:30|731.63|728.63|731.75|728.75|731.75|728.75|731.5|728.5|29
1609318540000|2020-12-30 08:55:40|731.76|728.76|731.67|728.67|731.77|728.77|731.67|728.67|26
1609318550000|2020-12-30 08:55:50|731.69|728.69|731.74|728.74|731.75|728.75|731.69|728.69|25
1609318560000|2020-12-30 08:56:00|731.76|728.76|731.7|728.7|731.76|728.76|731.66|728.66|25
1609318570000|2020-12-30 08:56:10|731.71|728.71|731.7|728.7|731.78|728.78|731.69|728.69|23
1609318580000|2020-12-30 08:56:20|731.71|728.71|731.58|728.58|731.72|728.72|731.58|728.58|22
1609318590000|2020-12-30 08:56:30|731.57|728.57|731.76|728.76|731.77|728.77|731.57|728.57|26
1609318600000|2020-12-30 08:56:40|731.74|728.74|731.69|728.69|731.76|728.76|731.68|728.68|20
1609318610000|2020-12-30 08:56:50|731.7|728.7|731.62|728.62|731.7|728.7|731.62|728.62|17
1609318620000|2020-12-30 08:57:00|731.61|728.61|731.23|728.23|731.66|728.66|731.22|728.22|24
1609318630000|2020-12-30 08:57:10|731.25|728.25|731.04|728.04|731.25|728.25|731.01|728.01|28
1609318640000|2020-12-30 08:57:20|731.03|728.03|730.66|727.66|731.03|728.03|730.61|727.61|23
1609318650000|2020-12-30 08:57:30|730.65|727.65|730.42|727.42|730.68|727.68|730.3|727.3|25
1609318660000|2020-12-30 08:57:40|730.41|727.41|730.41|727.41|730.51|727.51|730.15|727.15|31
1609318670000|2020-12-30 08:57:50|730.4|727.4|730.69|727.69|730.76|727.76|730.4|727.4|31
1609318680000|2020-12-30 08:58:00|730.68|727.68|730.76|727.76|730.8|727.8|730.68|727.68|21
1609318690000|2020-12-30 08:58:10|730.77|727.77|731.05|728.05|731.05|728.05|730.77|727.77|15
1609318700000|2020-12-30 08:58:20|731.07|728.07|731.28|728.28|731.35|728.35|731.05|728.05|35
1609318710000|2020-12-30 08:58:30|731.3|728.3|731.04|728.04|731.31|728.31|731.04|728.04|29
1609318720000|2020-12-30 08:58:40|731.03|728.03|730.74|727.74|731.04|728.04|730.71|727.71|28
1609318730000|2020-12-30 08:58:50|730.68|727.68|730.62|727.62|730.73|727.73|730.62|727.62|25
1609318740000|2020-12-30 08:59:00|730.65|727.65|730.23|727.23|730.69|727.69|730.17|727.17|28
1609318750000|2020-12-30 08:59:10|730.24|727.24|730.25|727.25|730.32|727.32|730.2|727.2|22
1609318760000|2020-12-30 08:59:20|730.09|727.09|730.26|727.26|730.26|727.26|730.02|727.02|31
1609318770000|2020-12-30 08:59:30|730.22|727.22|729.97|726.97|730.27|727.27|729.95|726.95|28
1609318780000|2020-12-30 08:59:40|729.93|726.93|729.88|726.88|729.97|726.97|729.84|726.84|12
1609318790000|2020-12-30 08:59:50|729.84|726.84|729.87|726.87|729.91|726.91|729.66|726.66|19
1609318800000|2020-12-30 09:00:00|729.86|726.86|729.3|726.3|729.86|726.86|729.3|726.3|28
1609318810000|2020-12-30 09:00:10|729.36|726.36|728.99|725.99|729.36|726.36|728.95|725.95|35
1609318820000|2020-12-30 09:00:20|728.93|725.93|728.55|725.55|729.01|726.01|728.55|725.55|30
1609318830000|2020-12-30 09:00:30|728.52|725.52|728.28|725.28|728.52|725.52|728.04|725.04|32
1609318840000|2020-12-30 09:00:40|728.36|725.36|727.71|724.71|728.36|725.36|727.62|724.62|34
1609318850000|2020-12-30 09:00:50|727.7|724.7|728.18|725.18|728.29|725.29|727.57|724.57|32
1609318860000|2020-12-30 09:01:00|728.21|725.21|727.84|724.84|728.26|725.26|727.84|724.84|32
1609318870000|2020-12-30 09:01:10|727.86|724.86|727.86|724.86|728.05|725.05|727.64|724.64|33
1609318880000|2020-12-30 09:01:20|727.69|724.69|726.93|723.93|727.8|724.8|726.93|723.93|35
1609318890000|2020-12-30 09:01:30|726.92|723.92|725.68|722.68|726.92|723.92|725.38|722.38|34
1609318900000|2020-12-30 09:01:40|725.71|722.71|723.89|720.89|725.75|722.75|723.89|720.89|34
1609318910000|2020-12-30 09:01:50|723.79|720.79|724.29|721.29|724.44|721.44|723.79|720.79|31
1609318920000|2020-12-30 09:02:00|724.31|721.31|723.77|720.77|724.34|721.34|723.49|720.49|37
1609318930000|2020-12-30 09:02:10|723.82|720.82|724.11|721.11|724.11|721.11|723.74|720.74|34
1609318940000|2020-12-30 09:02:20|724.15|721.15|724.11|721.11|724.51|721.51|724.07|721.07|35
1609318950000|2020-12-30 09:02:30|724.12|721.12|723.59|720.59|724.13|721.13|723.59|720.59|35
1609318960000|2020-12-30 09:02:40|723.58|720.58|722.97|719.97|723.58|720.58|722.59|719.59|35
1609318970000|2020-12-30 09:02:50|722.91|719.91|722.7|719.7|723.16|720.16|722.7|719.7|30
1609318980000|2020-12-30 09:03:00|722.72|719.72|721.31|718.31|722.72|719.72|721.2|718.2|36
1609318990000|2020-12-30 09:03:10|721.38|718.38|720.05|717.05|721.4|718.4|719.87|716.87|39
1609319000000|2020-12-30 09:03:20|720.07|717.07|720.02|717.02|720.21|717.21|718.64|715.64|38
1609319010000|2020-12-30 09:03:30|720.01|717.01|721.03|718.03|721.03|718.03|719.95|716.95|38
1609319020000|2020-12-30 09:03:40|721.21|718.21|722.27|719.27|722.39|719.39|721.21|718.21|38
1609319030000|2020-12-30 09:03:50|722.25|719.25|722.5|719.5|722.67|719.67|721.92|718.92|37
1609319040000|2020-12-30 09:04:00|722.55|719.55|722.5|719.5|722.55|719.55|722.23|719.23|33
1609319050000|2020-12-30 09:04:10|722.51|719.51|722.86|719.86|722.94|719.94|722.51|719.51|32
1609319060000|2020-12-30 09:04:20|722.87|719.87|722.74|719.74|722.88|719.88|722.68|719.68|34
1609319070000|2020-12-30 09:04:30|722.8|719.8|723.38|720.38|723.45|720.45|722.77|719.77|37
1609319080000|2020-12-30 09:04:40|723.37|720.37|723.24|720.24|723.66|720.66|723.24|720.24|26
1609319090000|2020-12-30 09:04:50|723.32|720.32|723.17|720.17|723.45|720.45|723.1|720.1|35
1609319100000|2020-12-30 09:05:00|723.18|720.18|722.99|719.99|723.19|720.19|722.78|719.78|32
1609319110000|2020-12-30 09:05:10|723.02|720.02|722.82|719.82|723.11|720.11|722.82|719.82|34
1609319120000|2020-12-30 09:05:20|722.77|719.77|722.66|719.66|722.77|719.77|722.59|719.59|29
1609319130000|2020-12-30 09:05:30|722.64|719.64|722.99|719.99|722.99|719.99|722.46|719.46|35
1609319140000|2020-12-30 09:05:40|723.06|720.06|723.85|720.85|723.86|720.86|723.06|720.06|34
1609319150000|2020-12-30 09:05:50|723.84|720.84|723.91|720.91|723.91|720.91|723.55|720.55|29
1609319160000|2020-12-30 09:06:00|724.04|721.04|723.58|720.58|724.05|721.05|723.44|720.44|28
1609319170000|2020-12-30 09:06:10|723.61|720.61|723.71|720.71|723.93|720.93|723.61|720.61|29
1609319180000|2020-12-30 09:06:20|723.68|720.68|723.81|720.81|723.84|720.84|723.5|720.5|28
1609319190000|2020-12-30 09:06:30|723.79|720.79|723.62|720.62|723.82|720.82|723.58|720.58|22
1609319200000|2020-12-30 09:06:40|723.64|720.64|723.45|720.45|723.72|720.72|723.45|720.45|16
1609319210000|2020-12-30 09:06:50|723.4|720.4|723.72|720.72|723.72|720.72|723.32|720.32|27
1609319220000|2020-12-30 09:07:00|723.73|720.73|723.81|720.81|723.82|720.82|723.67|720.67|31
1609319230000|2020-12-30 09:07:10|723.78|720.78|724.36|721.36|724.37|721.37|723.78|720.78|23
1609319240000|2020-12-30 09:07:20|724.37|721.37|724.81|721.81|724.84|721.84|724.35|721.35|27
1609319250000|2020-12-30 09:07:30|724.84|721.84|724.67|721.67|724.86|721.86|724.28|721.28|32
1609319260000|2020-12-30 09:07:40|724.68|721.68|724.48|721.48|724.71|721.71|724.39|721.39|30
1609319270000|2020-12-30 09:07:50|724.51|721.51|724.69|721.69|724.78|721.78|724.51|721.51|25
1609319280000|2020-12-30 09:08:00|724.7|721.7|725.19|722.19|725.19|722.19|724.39|721.39|36
1609319290000|2020-12-30 09:08:10|725.2|722.2|725.21|722.21|725.31|722.31|725.19|722.19|17
1609319300000|2020-12-30 09:08:20|725.23|722.23|725.02|722.02|725.26|722.26|724.95|721.95|31
1609319310000|2020-12-30 09:08:30|725.03|722.03|725.15|722.15|725.2|722.2|725.02|722.02|24
1609319320000|2020-12-30 09:08:40|725.14|722.14|725.13|722.13|725.14|722.14|724.93|721.93|27
1609319330000|2020-12-30 09:08:50|725.12|722.12|725.06|722.06|725.12|722.12|725.03|722.03|18
1609319340000|2020-12-30 09:09:00|725.02|722.02|724.3|721.3|725.02|722.02|724.27|721.27|27
1609319350000|2020-12-30 09:09:10|724.36|721.36|724.58|721.58|724.64|721.64|724.36|721.36|31
1609319360000|2020-12-30 09:09:20|724.59|721.59|724.67|721.67|724.8|721.8|724.59|721.59|23
1609319370000|2020-12-30 09:09:30|724.62|721.62|724.67|721.67|724.79|721.79|724.47|721.47|23
1609319380000|2020-12-30 09:09:40|724.74|721.74|724.98|721.98|724.98|721.98|724.58|721.58|30
1609319390000|2020-12-30 09:09:50|724.96|721.96|724.8|721.8|725|722|724.78|721.78|30
1609319400000|2020-12-30 09:10:00|724.79|721.79|724.82|721.82|724.82|721.82|724.74|721.74|24
1609319410000|2020-12-30 09:10:10|724.83|721.83|724.75|721.75|724.83|721.83|724.75|721.75|19
1609319420000|2020-12-30 09:10:20|724.74|721.74|724.48|721.48|724.76|721.76|724.48|721.48|25
1609319430000|2020-12-30 09:10:30|724.46|721.46|724.6|721.6|724.6|721.6|724.39|721.39|27
1609319440000|2020-12-30 09:10:40|724.67|721.67|724.83|721.83|724.85|721.85|724.62|721.62|23
1609319450000|2020-12-30 09:10:50|724.87|721.87|725.13|722.13|725.13|722.13|724.87|721.87|24
1609319460000|2020-12-30 09:11:00|725.14|722.14|725.03|722.03|725.16|722.16|725.03|722.03|23
1609319470000|2020-12-30 09:11:10|725.02|722.02|724.76|721.76|725.02|722.02|724.68|721.68|30
1609319480000|2020-12-30 09:11:20|724.75|721.75|724.87|721.87|725.04|722.04|724.74|721.74|27
1609319490000|2020-12-30 09:11:30|724.86|721.86|724.53|721.53|724.86|721.86|724.35|721.35|30
1609319500000|2020-12-30 09:11:40|724.54|721.54|724.57|721.57|724.68|721.68|724.5|721.5|30
1609319510000|2020-12-30 09:11:50|724.56|721.56|724.53|721.53|724.66|721.66|724.53|721.53|23
1609319520000|2020-12-30 09:12:00|724.48|721.48|724.98|721.98|724.98|721.98|724.48|721.48|26
1609319530000|2020-12-30 09:12:10|725|722|724.94|721.94|725.01|722.01|724.78|721.78|13
1609319540000|2020-12-30 09:12:20|724.93|721.93|725.04|722.04|725.06|722.06|724.91|721.91|17
1609319550000|2020-12-30 09:12:30|725.05|722.05|725.03|722.03|725.06|722.06|725.03|722.03|11
1609319560000|2020-12-30 09:12:40|725.02|722.02|725.26|722.26|725.27|722.27|724.96|721.96|30
1609319570000|2020-12-30 09:12:50|725.24|722.24|725.4|722.4|725.43|722.43|725.23|722.23|23
1609319580000|2020-12-30 09:13:00|725.41|722.41|725.46|722.46|725.49|722.49|725.4|722.4|19
1609319590000|2020-12-30 09:13:10|725.49|722.49|725.69|722.69|725.69|722.69|725.49|722.49|15
1609319600000|2020-12-30 09:13:20|725.67|722.67|725.69|722.69|725.7|722.7|725.65|722.65|20
1609319610000|2020-12-30 09:13:30|725.65|722.65|725.65|722.65|725.68|722.68|725.51|722.51|29
1609319620000|2020-12-30 09:13:40|725.64|722.64|725.83|722.83|725.83|722.83|725.61|722.61|20
1609319630000|2020-12-30 09:13:50|726.04|723.04|725.9|722.9|726.05|723.05|725.85|722.85|21
1609319640000|2020-12-30 09:14:00|725.89|722.89|725.6|722.6|725.89|722.89|725.58|722.58|20
1609319650000|2020-12-30 09:14:10|725.61|722.61|725.58|722.58|725.61|722.61|725.51|722.51|29
1609319660000|2020-12-30 09:14:20|725.51|722.51|725.24|722.24|725.51|722.51|725.21|722.21|32
1609319670000|2020-12-30 09:14:30|725.23|722.23|725.31|722.31|725.33|722.33|725.21|722.21|24
1609319680000|2020-12-30 09:14:40|725.3|722.3|725.34|722.34|725.51|722.51|725.28|722.28|30
1609319690000|2020-12-30 09:14:50|725.38|722.38|725.3|722.3|725.42|722.42|725.3|722.3|24
1609319700000|2020-12-30 09:15:00|725.31|722.31|725.33|722.33|725.33|722.33|725.27|722.27|15
1609319710000|2020-12-30 09:15:10|725.32|722.32|725.39|722.39|725.39|722.39|725.3|722.3|11
1609319720000|2020-12-30 09:15:20|725.38|722.38|725.4|722.4|725.41|722.41|725.38|722.38|15
1609319730000|2020-12-30 09:15:30|725.41|722.41|725.39|722.39|725.41|722.41|725.34|722.34|20
1609319740000|2020-12-30 09:15:40|725.43|722.43|725.61|722.61|725.61|722.61|725.42|722.42|23
1609319750000|2020-12-30 09:15:50|725.62|722.62|725.49|722.49|725.68|722.68|725.49|722.49|13
1609319760000|2020-12-30 09:16:00|725.53|722.53|725.83|722.83|725.83|722.83|725.51|722.51|28
1609319770000|2020-12-30 09:16:10|725.84|722.84|725.97|722.97|725.98|722.98|725.83|722.83|18
1609319780000|2020-12-30 09:16:20|725.98|722.98|726.32|723.32|726.37|723.37|725.98|722.98|22
1609319790000|2020-12-30 09:16:30|726.33|723.33|726.66|723.66|726.68|723.68|726.33|723.33|27
1609319800000|2020-12-30 09:16:40|726.64|723.64|726.74|723.74|726.74|723.74|726.61|723.61|26
1609319810000|2020-12-30 09:16:50|726.73|723.73|726.61|723.61|726.76|723.76|726.53|723.53|26
1609319820000|2020-12-30 09:17:00|726.6|723.6|726.72|723.72|726.74|723.74|726.53|723.53|28
1609319830000|2020-12-30 09:17:10|726.71|723.71|727.2|724.2|727.2|724.2|726.64|723.64|27
1609319840000|2020-12-30 09:17:20|727.21|724.21|727.43|724.43|727.43|724.43|727.21|724.21|15
1609319850000|2020-12-30 09:17:30|727.44|724.44|727.77|724.77|727.78|724.78|727.44|724.44|24
1609319860000|2020-12-30 09:17:40|727.72|724.72|727.38|724.38|727.72|724.72|727.38|724.38|27
1609319870000|2020-12-30 09:17:50|727.39|724.39|727.09|724.09|727.47|724.47|727.09|724.09|31
1609319880000|2020-12-30 09:18:00|727.1|724.1|727.34|724.34|727.34|724.34|727.05|724.05|25
1609319890000|2020-12-30 09:18:10|727.37|724.37|727.44|724.44|727.44|724.44|727.37|724.37|27
1609319900000|2020-12-30 09:18:20|727.39|724.39|727.21|724.21|727.46|724.46|727.15|724.15|24
1609319910000|2020-12-30 09:18:30|727.27|724.27|727.31|724.31|727.53|724.53|727.24|724.24|31
1609319920000|2020-12-30 09:18:40|727.3|724.3|727.55|724.55|727.57|724.57|727.3|724.3|19
1609319930000|2020-12-30 09:18:50|727.54|724.54|727.72|724.72|727.72|724.72|727.48|724.48|26
1609319940000|2020-12-30 09:19:00|727.71|724.71|727.77|724.77|727.84|724.84|727.71|724.71|26
1609319950000|2020-12-30 09:19:10|727.8|724.8|728.04|725.04|728.04|725.04|727.75|724.75|30
1609319960000|2020-12-30 09:19:20|728.05|725.05|728.28|725.28|728.36|725.36|728.05|725.05|29
1609319970000|2020-12-30 09:19:30|728.2|725.2|728.48|725.48|728.52|725.52|728.14|725.14|31
1609319980000|2020-12-30 09:19:40|728.51|725.51|728.82|725.82|728.83|725.83|728.5|725.5|31
1609319990000|2020-12-30 09:19:50|728.81|725.81|728.45|725.45|728.83|725.83|728.4|725.4|31
1609320000000|2020-12-30 09:20:00|728.51|725.51|728.43|725.43|728.67|725.67|728.41|725.41|28
1609320010000|2020-12-30 09:20:10|728.44|725.44|728.51|725.51|728.56|725.56|728.32|725.32|24
1609320020000|2020-12-30 09:20:20|728.5|725.5|728.44|725.44|728.51|725.51|728.31|725.31|23
1609320030000|2020-12-30 09:20:30|728.41|725.41|727.9|724.9|728.46|725.46|727.9|724.9|17
1609320040000|2020-12-30 09:20:40|727.96|724.96|727.98|724.98|728.04|725.04|727.67|724.67|22
1609320050000|2020-12-30 09:20:50|728.02|725.02|728.34|725.34|728.38|725.38|728.02|725.02|28
1609320060000|2020-12-30 09:21:00|728.35|725.35|728.02|725.02|728.37|725.37|727.97|724.97|25
1609320070000|2020-12-30 09:21:10|728.03|725.03|727.86|724.86|728.03|725.03|727.86|724.86|31
1609320080000|2020-12-30 09:21:20|727.85|724.85|727.78|724.78|727.85|724.85|727.7|724.7|33
1609320090000|2020-12-30 09:21:30|727.77|724.77|727.78|724.78|727.78|724.78|727.7|724.7|20
1609320100000|2020-12-30 09:21:40|727.79|724.79|727.8|724.8|727.84|724.84|727.77|724.77|11
1609320110000|2020-12-30 09:21:50|727.77|724.77|727.79|724.79|727.79|724.79|727.75|724.75|11
1609320120000|2020-12-30 09:22:00|727.78|724.78|727.75|724.75|727.79|724.79|727.74|724.74|17
1609320130000|2020-12-30 09:22:10|727.74|724.74|727.67|724.67|727.77|724.77|727.67|724.67|26
1609320140000|2020-12-30 09:22:20|727.66|724.66|727.6|724.6|727.66|724.66|727.57|724.57|16
1609320150000|2020-12-30 09:22:30|727.52|724.52|727.45|724.45|727.52|724.52|727.4|724.4|22
1609320160000|2020-12-30 09:22:40|727.44|724.44|726.88|723.88|727.45|724.45|726.87|723.87|31
1609320170000|2020-12-30 09:22:50|726.91|723.91|726.82|723.82|726.91|723.91|726.81|723.81|26
1609320180000|2020-12-30 09:23:00|726.8|723.8|726.76|723.76|726.85|723.85|726.75|723.75|27
1609320190000|2020-12-30 09:23:10|726.74|723.74|726.37|723.37|726.74|723.74|726.34|723.34|22
1609320200000|2020-12-30 09:23:20|726.36|723.36|726.08|723.08|726.38|723.38|726|723|26
1609320210000|2020-12-30 09:23:30|726.05|723.05|726.58|723.58|726.6|723.6|726.05|723.05|30
1609320220000|2020-12-30 09:23:40|726.6|723.6|726.51|723.51|726.7|723.7|726.5|723.5|18
1609320230000|2020-12-30 09:23:50|726.52|723.52|726.55|723.55|726.55|723.55|726.52|723.52|13
1609320240000|2020-12-30 09:24:00|726.6|723.6|727.21|724.21|727.21|724.21|726.59|723.59|29
1609320250000|2020-12-30 09:24:10|727.16|724.16|727.54|724.54|727.54|724.54|727.16|724.16|18
1609320260000|2020-12-30 09:24:20|727.55|724.55|727.9|724.9|727.9|724.9|727.51|724.51|21
1609320270000|2020-12-30 09:24:30|727.91|724.91|727.55|724.55|727.98|724.98|727.55|724.55|22
1609320280000|2020-12-30 09:24:40|727.56|724.56|728.32|725.32|728.35|725.35|727.56|724.56|25
1609320290000|2020-12-30 09:24:50|728.31|725.31|728.12|725.12|728.34|725.34|727.92|724.92|28
1609320300000|2020-12-30 09:25:00|728.13|725.13|728.18|725.18|728.27|725.27|728.11|725.11|26
1609320310000|2020-12-30 09:25:10|728.2|725.2|728.21|725.21|728.29|725.29|728.2|725.2|25
1609320320000|2020-12-30 09:25:20|728.22|725.22|728.39|725.39|728.42|725.42|728.22|725.22|23
1609320330000|2020-12-30 09:25:30|728.27|725.27|728|725|728.27|725.27|727.93|724.93|27
1609320340000|2020-12-30 09:25:40|728.01|725.01|728.02|725.02|728.03|725.03|727.94|724.94|12
1609320350000|2020-12-30 09:25:50|728.03|725.03|728.04|725.04|728.07|725.07|728.02|725.02|11
1609320360000|2020-12-30 09:26:00|728.05|725.05|728.06|725.06|728.09|725.09|728.04|725.04|11
1609320370000|2020-12-30 09:26:10|728.05|725.05|728.05|725.05|728.06|725.06|728.05|725.05|5
1609320380000|2020-12-30 09:26:20|728.06|725.06|727.9|724.9|728.15|725.15|727.87|724.87|27
1609320390000|2020-12-30 09:26:30|727.84|724.84|727.79|724.79|727.84|724.84|727.71|724.71|12
1609320400000|2020-12-30 09:26:40|727.76|724.76|727.7|724.7|727.82|724.82|727.53|724.53|29
1609320410000|2020-12-30 09:26:50|727.68|724.68|727.87|724.87|727.95|724.95|727.37|724.37|34
1609320420000|2020-12-30 09:27:00|727.86|724.86|728.03|725.03|728.03|725.03|727.82|724.82|25
1609320430000|2020-12-30 09:27:10|728.06|725.06|728.28|725.28|728.28|725.28|728.06|725.06|21
1609320440000|2020-12-30 09:27:20|728.31|725.31|728.3|725.3|728.35|725.35|728.25|725.25|25
1609320450000|2020-12-30 09:27:30|728.34|725.34|728.14|725.14|728.36|725.36|728.11|725.11|26
1609320460000|2020-12-30 09:27:40|728.13|725.13|728.24|725.24|728.26|725.26|728.13|725.13|16
1609320470000|2020-12-30 09:27:50|728.22|725.22|727.98|724.98|728.22|725.22|727.98|724.98|12
1609320480000|2020-12-30 09:28:00|728.01|725.01|728.06|725.06|728.06|725.06|727.91|724.91|31
1609320490000|2020-12-30 09:28:10|728.07|725.07|728.04|725.04|728.12|725.12|727.98|724.98|16
1609320500000|2020-12-30 09:28:20|728.03|725.03|727.99|724.99|728.03|725.03|727.99|724.99|13
1609320510000|2020-12-30 09:28:30|727.94|724.94|727.94|724.94|727.97|724.97|727.93|724.93|17
1609320520000|2020-12-30 09:28:40|727.95|724.95|728.05|725.05|728.06|725.06|727.94|724.94|23
1609320530000|2020-12-30 09:28:50|728.03|725.03|727.87|724.87|728.05|725.05|727.87|724.87|14
1609320540000|2020-12-30 09:29:00|727.89|724.89|727.47|724.47|727.91|724.91|727.36|724.36|27
1609320550000|2020-12-30 09:29:10|727.48|724.48|727.71|724.71|727.74|724.74|727.47|724.47|31
1609320560000|2020-12-30 09:29:20|727.73|724.73|727.73|724.73|727.74|724.74|727.7|724.7|25
1609320570000|2020-12-30 09:29:30|727.71|724.71|727.59|724.59|727.72|724.72|727.5|724.5|27
1609320580000|2020-12-30 09:29:40|727.56|724.56|727.66|724.66|727.7|724.7|727.53|724.53|30
1609320590000|2020-12-30 09:29:50|727.65|724.65|727.63|724.63|727.77|724.77|727.62|724.62|19
1609320600000|2020-12-30 09:30:00|727.61|724.61|727.34|724.34|727.71|724.71|727.34|724.34|28
1609320610000|2020-12-30 09:30:10|727.36|724.36|727.11|724.11|727.37|724.37|727.1|724.1|23
1609320620000|2020-12-30 09:30:20|727.1|724.1|726.97|723.97|727.22|724.22|726.97|723.97|27
1609320630000|2020-12-30 09:30:30|726.93|723.93|726.72|723.72|726.94|723.94|726.72|723.72|27
1609320640000|2020-12-30 09:30:40|726.74|723.74|726.56|723.56|726.74|723.74|726.56|723.56|28
1609320650000|2020-12-30 09:30:50|726.55|723.55|726.34|723.34|726.55|723.55|726.26|723.26|24
1609320660000|2020-12-30 09:31:00|726.35|723.35|726.24|723.24|726.45|723.45|726.22|723.22|33
1609320670000|2020-12-30 09:31:10|726.23|723.23|726.52|723.52|726.54|723.54|726.23|723.23|21
1609320680000|2020-12-30 09:31:20|726.49|723.49|726.81|723.81|726.81|723.81|726.49|723.49|28
1609320690000|2020-12-30 09:31:30|726.77|723.77|726.68|723.68|726.8|723.8|726.63|723.63|25
1609320700000|2020-12-30 09:31:40|726.69|723.69|726.81|723.81|726.87|723.87|726.68|723.68|26
1609320710000|2020-12-30 09:31:50|726.78|723.78|726.86|723.86|726.86|723.86|726.78|723.78|13
1609320720000|2020-12-30 09:32:00|726.92|723.92|726.82|723.82|726.97|723.97|726.78|723.78|20
1609320730000|2020-12-30 09:32:10|726.79|723.79|726.74|723.74|726.79|723.79|726.73|723.73|19
1609320740000|2020-12-30 09:32:20|726.71|723.71|726.75|723.75|726.75|723.75|726.71|723.71|9
1609320750000|2020-12-30 09:32:30|726.76|723.76|726.55|723.55|726.76|723.76|726.55|723.55|17
1609320760000|2020-12-30 09:32:40|726.54|723.54|726.66|723.66|726.68|723.68|726.54|723.54|21
1609320770000|2020-12-30 09:32:50|726.65|723.65|726.96|723.96|726.96|723.96|726.64|723.64|20
1609320780000|2020-12-30 09:33:00|727.02|724.02|726.86|723.86|727.03|724.03|726.84|723.84|24
1609320790000|2020-12-30 09:33:10|726.88|723.88|726.96|723.96|726.96|723.96|726.87|723.87|19
1609320800000|2020-12-30 09:33:20|726.95|723.95|726.94|723.94|726.99|723.99|726.94|723.94|13
1609320810000|2020-12-30 09:33:30|726.9|723.9|726.9|723.9|726.91|723.91|726.87|723.87|16
1609320820000|2020-12-30 09:33:40|726.91|723.91|727.02|724.02|727.06|724.06|726.9|723.9|26
1609320830000|2020-12-30 09:33:50|727.11|724.11|727|724|727.11|724.11|726.96|723.96|30
1609320840000|2020-12-30 09:34:00|727.02|724.02|727.53|724.53|727.54|724.54|727|724|31
1609320850000|2020-12-30 09:34:10|727.51|724.51|727.67|724.67|727.67|724.67|727.51|724.51|19
1609320860000|2020-12-30 09:34:20|727.68|724.68|727.7|724.7|727.7|724.7|727.66|724.66|21
1609320870000|2020-12-30 09:34:30|727.68|724.68|727.93|724.93|727.95|724.95|727.68|724.68|21
1609320880000|2020-12-30 09:34:40|727.94|724.94|727.54|724.54|727.97|724.97|727.54|724.54|26
1609320890000|2020-12-30 09:34:50|727.55|724.55|727.56|724.56|727.56|724.56|727.53|724.53|5
1609320900000|2020-12-30 09:35:00|727.57|724.57|727.78|724.78|727.78|724.78|727.57|724.57|21
1609320910000|2020-12-30 09:35:10|727.89|724.89|727.9|724.9|727.96|724.96|727.78|724.78|30
1609320920000|2020-12-30 09:35:20|727.92|724.92|727.89|724.89|727.92|724.92|727.83|724.83|24
1609320930000|2020-12-30 09:35:30|727.86|724.86|727.85|724.85|727.89|724.89|727.83|724.83|19
1609320940000|2020-12-30 09:35:40|727.82|724.82|727.69|724.69|727.86|724.86|727.69|724.69|13
1609320950000|2020-12-30 09:35:50|727.68|724.68|727.86|724.86|727.9|724.9|727.68|724.68|18
1609320960000|2020-12-30 09:36:00|727.91|724.91|727.74|724.74|727.91|724.91|727.72|724.72|17
1609320970000|2020-12-30 09:36:10|727.73|724.73|727.33|724.33|727.75|724.75|727.33|724.33|28
1609320980000|2020-12-30 09:36:20|727.2|724.2|726.96|723.96|727.2|724.2|726.95|723.95|24
1609320990000|2020-12-30 09:36:30|726.95|723.95|727.02|724.02|727.09|724.09|726.93|723.93|23
1609321000000|2020-12-30 09:36:40|727|724|726.84|723.84|727.03|724.03|726.81|723.81|18
1609321010000|2020-12-30 09:36:50|726.85|723.85|726.76|723.76|726.85|723.85|726.72|723.72|16
1609321020000|2020-12-30 09:37:00|726.73|723.73|726.66|723.66|726.73|723.73|726.63|723.63|25
1609321030000|2020-12-30 09:37:10|726.65|723.65|726.73|723.73|726.73|723.73|726.63|723.63|17
1609321040000|2020-12-30 09:37:20|726.76|723.76|726.54|723.54|726.77|723.77|726.53|723.53|29
1609321050000|2020-12-30 09:37:30|726.55|723.55|726.64|723.64|726.72|723.72|726.5|723.5|21
1609321060000|2020-12-30 09:37:40|726.63|723.63|726.56|723.56|726.66|723.66|726.56|723.56|17
1609321070000|2020-12-30 09:37:50|726.55|723.55|726.51|723.51|726.57|723.57|726.51|723.51|12
1609321080000|2020-12-30 09:38:00|726.52|723.52|726.52|723.52|726.54|723.54|726.51|723.51|6
1609321090000|2020-12-30 09:38:10|726.5|723.5|726.39|723.39|726.52|723.52|726.32|723.32|27
1609321100000|2020-12-30 09:38:20|726.42|723.42|726.4|723.4|726.45|723.45|726.25|723.25|27
1609321110000|2020-12-30 09:38:30|726.41|723.41|726.29|723.29|726.41|723.41|726.24|723.24|24
1609321120000|2020-12-30 09:38:40|726.31|723.31|726.33|723.33|726.4|723.4|726.31|723.31|15
1609321130000|2020-12-30 09:38:50|726.32|723.32|726.16|723.16|726.32|723.32|726.16|723.16|21
1609321140000|2020-12-30 09:39:00|726.12|723.12|725.63|722.63|726.13|723.13|725.63|722.63|30
1609321150000|2020-12-30 09:39:10|725.76|722.76|724.98|721.98|725.77|722.77|724.98|721.98|27
1609321160000|2020-12-30 09:39:20|724.94|721.94|724.64|721.64|724.94|721.94|724.55|721.55|23
1609321170000|2020-12-30 09:39:30|724.67|721.67|724.63|721.63|724.67|721.67|724.63|721.63|12
1609321180000|2020-12-30 09:39:40|724.64|721.64|725.37|722.37|725.37|722.37|724.64|721.64|25
1609321190000|2020-12-30 09:39:50|725.36|722.36|725.25|722.25|725.38|722.38|725.25|722.25|27
1609321200000|2020-12-30 09:40:00|725.1|722.1|724.95|721.95|725.18|722.18|724.9|721.9|27
1609321210000|2020-12-30 09:40:10|724.96|721.96|725.64|722.64|725.64|722.64|724.96|721.96|24
1609321220000|2020-12-30 09:40:20|725.65|722.65|725.55|722.55|725.68|722.68|725.49|722.49|31
1609321230000|2020-12-30 09:40:30|725.59|722.59|726.11|723.11|726.14|723.14|725.59|722.59|30
1609321240000|2020-12-30 09:40:40|726.1|723.1|726.14|723.14|726.24|723.24|726.1|723.1|30
1609321250000|2020-12-30 09:40:50|726.12|723.12|725.86|722.86|726.16|723.16|725.86|722.86|30
1609321260000|2020-12-30 09:41:00|725.83|722.83|725.92|722.92|725.95|722.95|725.83|722.83|29
1609321270000|2020-12-30 09:41:10|725.94|722.94|726.05|723.05|726.07|723.07|725.93|722.93|27
1609321280000|2020-12-30 09:41:20|726.06|723.06|726.08|723.08|726.17|723.17|726.03|723.03|22
1609321290000|2020-12-30 09:41:30|726.06|723.06|726.07|723.07|726.11|723.11|726.06|723.06|14
1609321300000|2020-12-30 09:41:40|726.08|723.08|725.81|722.81|726.08|723.08|725.71|722.71|19
1609321310000|2020-12-30 09:41:50|725.86|722.86|725.99|722.99|726|723|725.86|722.86|22
1609321320000|2020-12-30 09:42:00|726|723|725.86|722.86|726.03|723.03|725.86|722.86|23
1609321330000|2020-12-30 09:42:10|725.89|722.89|725.95|722.95|725.98|722.98|725.88|722.88|19
1609321340000|2020-12-30 09:42:20|725.96|722.96|725.97|722.97|726|723|725.94|722.94|17
1609321350000|2020-12-30 09:42:30|725.98|722.98|725.91|722.91|726.01|723.01|725.91|722.91|20
1609321360000|2020-12-30 09:42:40|725.9|722.9|725.57|722.57|725.9|722.9|725.57|722.57|21
1609321370000|2020-12-30 09:42:50|725.55|722.55|725.77|722.77|725.78|722.78|725.54|722.54|18
1609321380000|2020-12-30 09:43:00|725.78|722.78|726.29|723.29|726.31|723.31|725.77|722.77|27
1609321390000|2020-12-30 09:43:10|726.28|723.28|726.25|723.25|726.37|723.37|726.23|723.23|23
1609321400000|2020-12-30 09:43:20|726.26|723.26|725.73|722.73|726.27|723.27|725.7|722.7|25
1609321410000|2020-12-30 09:43:30|725.71|722.71|725.53|722.53|725.75|722.75|725.53|722.53|20
1609321420000|2020-12-30 09:43:40|725.5|722.5|725.46|722.46|725.54|722.54|725.43|722.43|35
1609321430000|2020-12-30 09:43:50|725.45|722.45|725.57|722.57|725.63|722.63|725.44|722.44|22
1609321440000|2020-12-30 09:44:00|725.55|722.55|725.52|722.52|725.55|722.55|725.48|722.48|18
1609321450000|2020-12-30 09:44:10|725.53|722.53|725.62|722.62|725.66|722.66|725.52|722.52|31
1609321460000|2020-12-30 09:44:20|725.61|722.61|725.5|722.5|725.61|722.61|725.48|722.48|25
1609321470000|2020-12-30 09:44:30|725.51|722.51|725.6|722.6|725.62|722.62|725.43|722.43|22
1609321480000|2020-12-30 09:44:40|725.57|722.57|725.73|722.73|725.73|722.73|725.47|722.47|27
1609321490000|2020-12-30 09:44:50|725.72|722.72|725.95|722.95|726.03|723.03|725.71|722.71|32
1609321500000|2020-12-30 09:45:00|725.94|722.94|725.96|722.96|726.05|723.05|725.92|722.92|25
1609321510000|2020-12-30 09:45:10|725.95|722.95|725.88|722.88|725.97|722.97|725.86|722.86|23
1609321520000|2020-12-30 09:45:20|725.89|722.89|725.84|722.84|725.89|722.89|725.81|722.81|13
1609321530000|2020-12-30 09:45:30|725.83|722.83|725.82|722.82|725.84|722.84|725.82|722.82|4
1609321540000|2020-12-30 09:45:40|725.83|722.83|725.41|722.41|725.84|722.84|725.32|722.32|21
1609321550000|2020-12-30 09:45:50|725.34|722.34|725.35|722.35|725.43|722.43|725.32|722.32|18
1609321560000|2020-12-30 09:46:00|725.38|722.38|725.38|722.38|725.47|722.47|725.38|722.38|14
1609321570000|2020-12-30 09:46:10|725.37|722.37|725.36|722.36|725.45|722.45|725.31|722.31|15
1609321580000|2020-12-30 09:46:20|725.44|722.44|725.29|722.29|725.47|722.47|725.27|722.27|20
1609321590000|2020-12-30 09:46:30|725.32|722.32|725.07|722.07|725.32|722.32|725.07|722.07|24
1609321600000|2020-12-30 09:46:40|725.04|722.04|725.14|722.14|725.14|722.14|725.02|722.02|14
1609321610000|2020-12-30 09:46:50|725.11|722.11|725.23|722.23|725.24|722.24|725.04|722.04|24
1609321620000|2020-12-30 09:47:00|725.29|722.29|725.29|722.29|725.32|722.32|725.28|722.28|17
1609321630000|2020-12-30 09:47:10|725.32|722.32|725.29|722.29|725.33|722.33|725.28|722.28|18
1609321640000|2020-12-30 09:47:20|725.3|722.3|725.31|722.31|725.33|722.33|725.27|722.27|15
1609321650000|2020-12-30 09:47:30|725.23|722.23|725.26|722.26|725.35|722.35|725.23|722.23|23
1609321660000|2020-12-30 09:47:40|725.27|722.27|725.63|722.63|725.63|722.63|725.27|722.27|15
1609321670000|2020-12-30 09:47:50|725.58|722.58|726.13|723.13|726.13|723.13|725.54|722.54|15
1609321680000|2020-12-30 09:48:00|726.17|723.17|726.26|723.26|726.36|723.36|726.17|723.17|25
1609321690000|2020-12-30 09:48:10|726.25|723.25|725.91|722.91|726.29|723.29|725.91|722.91|31
1609321700000|2020-12-30 09:48:20|725.95|722.95|726.07|723.07|726.08|723.08|725.95|722.95|20
1609321710000|2020-12-30 09:48:30|726.08|723.08|726.41|723.41|726.46|723.46|726.05|723.05|30
1609321720000|2020-12-30 09:48:40|726.42|723.42|726.43|723.43|726.44|723.44|726.37|723.37|16
1609321730000|2020-12-30 09:48:50|726.44|723.44|726.6|723.6|726.61|723.61|726.43|723.43|8
1609321740000|2020-12-30 09:49:00|726.58|723.58|726.79|723.79|726.79|723.79|726.58|723.58|14
1609321750000|2020-12-30 09:49:10|726.92|723.92|727.4|724.4|727.41|724.41|726.92|723.92|23
1609321760000|2020-12-30 09:49:20|727.41|724.41|727.85|724.85|727.86|724.86|727.37|724.37|29
1609321770000|2020-12-30 09:49:30|727.92|724.92|728.13|725.13|728.13|725.13|727.92|724.92|26
1609321780000|2020-12-30 09:49:40|728.12|725.12|728.09|725.09|728.13|725.13|728.04|725.04|17
1609321790000|2020-12-30 09:49:50|728.1|725.1|728.13|725.13|728.13|725.13|728|725|22
1609321800000|2020-12-30 09:50:00|728.14|725.14|728.44|725.44|728.46|725.46|728.14|725.14|21
1609321810000|2020-12-30 09:50:10|728.43|725.43|728.56|725.56|728.57|725.57|728.43|725.43|14
1609321820000|2020-12-30 09:50:20|728.58|725.58|728.44|725.44|728.58|725.58|728.44|725.44|21
1609321830000|2020-12-30 09:50:30|728.53|725.53|728.53|725.53|728.56|725.56|728.48|725.48|15
1609321840000|2020-12-30 09:50:40|728.61|725.61|728.62|725.62|728.62|725.62|728.58|725.58|12
1609321850000|2020-12-30 09:50:50|728.59|725.59|728.69|725.69|728.8|725.8|728.59|725.59|21
1609321860000|2020-12-30 09:51:00|728.7|725.7|728.5|725.5|728.72|725.72|728.5|725.5|22
1609321870000|2020-12-30 09:51:10|728.51|725.51|728.33|725.33|728.53|725.53|728.33|725.33|20
1609321880000|2020-12-30 09:51:20|728.35|725.35|728.36|725.36|728.37|725.37|728.23|725.23|22
1609321890000|2020-12-30 09:51:30|728.35|725.35|728.45|725.45|728.47|725.47|728.33|725.33|13
1609321900000|2020-12-30 09:51:40|728.44|725.44|728.34|725.34|728.44|725.44|728.34|725.34|15
1609321910000|2020-12-30 09:51:50|728.35|725.35|728.37|725.37|728.37|725.37|728.33|725.33|20
1609321920000|2020-12-30 09:52:00|728.36|725.36|728.7|725.7|728.72|725.72|728.36|725.36|19
1609321930000|2020-12-30 09:52:10|728.72|725.72|728.6|725.6|728.73|725.73|728.58|725.58|16
1609321940000|2020-12-30 09:52:20|728.59|725.59|728.52|725.52|728.67|725.67|728.48|725.48|26
1609321950000|2020-12-30 09:52:30|728.51|725.51|728.6|725.6|728.62|725.62|728.5|725.5|21
1609321960000|2020-12-30 09:52:40|728.61|725.61|728.59|725.59|728.65|725.65|728.59|725.59|16
1609321970000|2020-12-30 09:52:50|728.6|725.6|728.63|725.63|728.64|725.64|728.58|725.58|17
1609321980000|2020-12-30 09:53:00|728.64|725.64|728.63|725.63|728.64|725.64|728.52|725.52|21
1609321990000|2020-12-30 09:53:10|728.62|725.62|728.65|725.65|728.65|725.65|728.57|725.57|20
1609322000000|2020-12-30 09:53:20|728.71|725.71|728.81|725.81|728.84|725.84|728.68|725.68|21
1609322010000|2020-12-30 09:53:30|728.83|725.83|728.82|725.82|729.01|726.01|728.82|725.82|12
1609322020000|2020-12-30 09:53:40|728.76|725.76|728.89|725.89|728.95|725.95|728.68|725.68|32
1609322030000|2020-12-30 09:53:50|728.91|725.91|728.89|725.89|728.91|725.91|728.88|725.88|21
1609322040000|2020-12-30 09:54:00|728.9|725.9|728.76|725.76|728.92|725.92|728.76|725.76|27
1609322050000|2020-12-30 09:54:10|728.75|725.75|728.54|725.54|728.76|725.76|728.52|725.52|29
1609322060000|2020-12-30 09:54:20|728.52|725.52|728.42|725.42|728.53|725.53|728.42|725.42|13
1609322070000|2020-12-30 09:54:30|728.43|725.43|728.48|725.48|728.64|725.64|728.38|725.38|30
1609322080000|2020-12-30 09:54:40|728.59|725.59|728.44|725.44|728.71|725.71|728.44|725.44|32
1609322090000|2020-12-30 09:54:50|728.45|725.45|727.64|724.64|728.46|725.46|727.61|724.61|32
1609322100000|2020-12-30 09:55:00|727.65|724.65|727.72|724.72|727.9|724.9|727.61|724.61|27
1609322110000|2020-12-30 09:55:10|727.7|724.7|728.01|725.01|728.01|725.01|727.7|724.7|20
1609322120000|2020-12-30 09:55:20|728.05|725.05|728.1|725.1|728.13|725.13|728|725|21
1609322130000|2020-12-30 09:55:30|728.09|725.09|728.03|725.03|728.1|725.1|727.95|724.95|23
1609322140000|2020-12-30 09:55:40|728.02|725.02|728.06|725.06|728.08|725.08|727.96|724.96|21
1609322150000|2020-12-30 09:55:50|728.07|725.07|728.07|725.07|728.09|725.09|728.02|725.02|26
1609322160000|2020-12-30 09:56:00|728.04|725.04|728.04|725.04|728.06|725.06|728|725|18
1609322170000|2020-12-30 09:56:10|728.05|725.05|728.24|725.24|728.28|725.28|728.01|725.01|25
1609322180000|2020-12-30 09:56:20|728.23|725.23|728.1|725.1|728.28|725.28|728.1|725.1|28
1609322190000|2020-12-30 09:56:30|728.11|725.11|728.07|725.07|728.21|725.21|728.07|725.07|20
1609322200000|2020-12-30 09:56:40|728.06|725.06|728.01|725.01|728.06|725.06|727.97|724.97|19
1609322210000|2020-12-30 09:56:50|728|725|727.97|724.97|728.21|725.21|727.97|724.97|26
1609322220000|2020-12-30 09:57:00|727.96|724.96|727.84|724.84|727.98|724.98|727.84|724.84|23
1609322230000|2020-12-30 09:57:10|727.85|724.85|727.92|724.92|727.92|724.92|727.85|724.85|13
1609322240000|2020-12-30 09:57:20|727.96|724.96|727.92|724.92|727.97|724.97|727.91|724.91|7
1609322250000|2020-12-30 09:57:30|727.67|724.67|727.48|724.48|727.68|724.68|727.45|724.45|31
1609322260000|2020-12-30 09:57:40|727.5|724.5|727.52|724.52|727.52|724.52|727.45|724.45|14
1609322270000|2020-12-30 09:57:50|727.53|724.53|727.48|724.48|727.53|724.53|727.45|724.45|21
1609322280000|2020-12-30 09:58:00|727.49|724.49|727.45|724.45|727.49|724.49|727.45|724.45|5
1609322290000|2020-12-30 09:58:10|727.44|724.44|727.41|724.41|727.44|724.44|727.41|724.41|6
1609322300000|2020-12-30 09:58:20|727.38|724.38|727.14|724.14|727.38|724.38|727.05|724.05|26
1609322310000|2020-12-30 09:58:30|727.09|724.09|727.04|724.04|727.22|724.22|726.95|723.95|28
1609322320000|2020-12-30 09:58:40|727.08|724.08|726.88|723.88|727.14|724.14|726.82|723.82|20
1609322330000|2020-12-30 09:58:50|726.86|723.86|726.82|723.82|726.88|723.88|726.8|723.8|23
1609322340000|2020-12-30 09:59:00|726.81|723.81|726.82|723.82|726.87|723.87|726.71|723.71|24
1609322350000|2020-12-30 09:59:10|726.97|723.97|727.17|724.17|727.18|724.18|726.97|723.97|22
1609322360000|2020-12-30 09:59:20|727.18|724.18|727.22|724.22|727.26|724.26|727.18|724.18|18
1609322370000|2020-12-30 09:59:30|727.23|724.23|727.21|724.21|727.24|724.24|727.2|724.2|13
1609322380000|2020-12-30 09:59:40|727.2|724.2|727.09|724.09|727.2|724.2|727.07|724.07|16
1609322390000|2020-12-30 09:59:50|727.07|724.07|727.05|724.05|727.08|724.08|726.84|723.84|26
1609322400000|2020-12-30 10:00:00|727.03|724.03|726.77|723.77|727.03|724.03|726.74|723.74|28
1609322410000|2020-12-30 10:00:10|726.75|723.75|726.74|723.74|726.83|723.83|726.73|723.73|21
1609322420000|2020-12-30 10:00:20|726.73|723.73|726.47|723.47|726.73|723.73|726.46|723.46|17
1609322430000|2020-12-30 10:00:30|726.49|723.49|726.23|723.23|726.49|723.49|726.23|723.23|19
1609322440000|2020-12-30 10:00:40|726.19|723.19|726.16|723.16|726.19|723.19|726.08|723.08|24
1609322450000|2020-12-30 10:00:50|726.17|723.17|726.55|723.55|726.55|723.55|726.15|723.15|29
1609322460000|2020-12-30 10:01:00|726.53|723.53|726.54|723.54|726.54|723.54|726.5|723.5|20
1609322470000|2020-12-30 10:01:10|726.53|723.53|726.49|723.49|726.58|723.58|726.43|723.43|25
1609322480000|2020-12-30 10:01:20|726.5|723.5|726.68|723.68|726.69|723.69|726.46|723.46|18
1609322490000|2020-12-30 10:01:30|726.74|723.74|726.67|723.67|726.77|723.77|726.67|723.67|23
1609322500000|2020-12-30 10:01:40|726.66|723.66|726.77|723.77|726.79|723.79|726.66|723.66|20
1609322510000|2020-12-30 10:01:50|726.78|723.78|727.28|724.28|727.28|724.28|726.78|723.78|28
1609322520000|2020-12-30 10:02:00|727.3|724.3|727.02|724.02|727.36|724.36|727.02|724.02|28
1609322530000|2020-12-30 10:02:10|727.03|724.03|727.28|724.28|727.29|724.29|727.02|724.02|28
1609322540000|2020-12-30 10:02:20|727.29|724.29|727.31|724.31|727.48|724.48|727.28|724.28|28
1609322550000|2020-12-30 10:02:30|727.33|724.33|727.45|724.45|727.49|724.49|727.32|724.32|24
1609322560000|2020-12-30 10:02:40|727.46|724.46|727.68|724.68|727.68|724.68|727.28|724.28|32
1609322570000|2020-12-30 10:02:50|727.66|724.66|727.69|724.69|727.69|724.69|727.53|724.53|26
1609322580000|2020-12-30 10:03:00|727.68|724.68|727.92|724.92|727.92|724.92|727.68|724.68|17
1609322590000|2020-12-30 10:03:10|727.93|724.93|727.94|724.94|727.96|724.96|727.93|724.93|14
1609322600000|2020-12-30 10:03:20|727.95|724.95|728.05|725.05|728.05|725.05|727.94|724.94|24
1609322610000|2020-12-30 10:03:30|728.07|725.07|728.42|725.42|728.45|725.45|728.05|725.05|29
1609322620000|2020-12-30 10:03:40|728.39|725.39|728.17|725.17|728.42|725.42|728.12|725.12|31
1609322630000|2020-12-30 10:03:50|728.2|725.2|728.46|725.46|728.49|725.49|728.17|725.17|25
1609322640000|2020-12-30 10:04:00|728.45|725.45|728.66|725.66|728.77|725.77|728.45|725.45|34
1609322650000|2020-12-30 10:04:10|728.68|725.68|728.54|725.54|728.7|725.7|728.54|725.54|24
1609322660000|2020-12-30 10:04:20|728.55|725.55|728.49|725.49|728.59|725.59|728.49|725.49|29
1609322670000|2020-12-30 10:04:30|728.48|725.48|728.61|725.61|728.62|725.62|728.47|725.47|28
1609322680000|2020-12-30 10:04:40|728.55|725.55|728.31|725.31|728.57|725.57|728.28|725.28|28
1609322690000|2020-12-30 10:04:50|728.3|725.3|728.24|725.24|728.34|725.34|728.18|725.18|23
1609322700000|2020-12-30 10:05:00|728.23|725.23|728.36|725.36|728.37|725.37|728.21|725.21|22
1609322710000|2020-12-30 10:05:10|728.38|725.38|728.66|725.66|728.68|725.68|728.38|725.38|27
1609322720000|2020-12-30 10:05:20|728.65|725.65|728.7|725.7|728.89|725.89|728.65|725.65|18
1609322730000|2020-12-30 10:05:30|728.74|725.74|728.71|725.71|728.74|725.74|728.71|725.71|6
1609322740000|2020-12-30 10:05:40|728.8|725.8|728.86|725.86|728.86|725.86|728.79|725.79|7
1609322750000|2020-12-30 10:05:50|728.83|725.83|729.02|726.02|729.02|726.02|728.81|725.81|27
1609322760000|2020-12-30 10:06:00|729.08|726.08|729.04|726.04|729.17|726.17|729.04|726.04|27
1609322770000|2020-12-30 10:06:10|729.06|726.06|729.09|726.09|729.12|726.12|729.01|726.01|18
1609322780000|2020-12-30 10:06:20|729.11|726.11|729.1|726.1|729.13|726.13|729.08|726.08|20
1609322790000|2020-12-30 10:06:30|729.09|726.09|729.07|726.07|729.1|726.1|729.06|726.06|13
1609322800000|2020-12-30 10:06:40|729.06|726.06|729.18|726.18|729.18|726.18|729.06|726.06|9
1609322810000|2020-12-30 10:06:50|729.25|726.25|729.1|726.1|729.25|726.25|729.1|726.1|17
1609322820000|2020-12-30 10:07:00|729.07|726.07|729.13|726.13|729.14|726.14|729.07|726.07|17
1609322830000|2020-12-30 10:07:10|729.14|726.14|729.14|726.14|729.14|726.14|729.13|726.13|3
1609322840000|2020-12-30 10:07:20|729.15|726.15|729.12|726.12|729.15|726.15|729.12|726.12|3
1609322850000|2020-12-30 10:07:30|729.14|726.14|729.1|726.1|729.15|726.15|729.1|726.1|6
1609322860000|2020-12-30 10:07:40|729.04|726.04|728.97|725.97|729.04|726.04|728.97|725.97|11
1609322870000|2020-12-30 10:07:50|728.99|725.99|728.71|725.71|729|726|728.7|725.7|26
1609322880000|2020-12-30 10:08:00|728.72|725.72|728.49|725.49|728.77|725.77|728.49|725.49|21
1609322890000|2020-12-30 10:08:10|728.5|725.5|728.44|725.44|728.5|725.5|728.42|725.42|17
1609322900000|2020-12-30 10:08:20|728.43|725.43|728.4|725.4|728.44|725.44|728.38|725.38|19
1609322910000|2020-12-30 10:08:30|728.39|725.39|728.36|725.36|728.4|725.4|728.29|725.29|26
1609322920000|2020-12-30 10:08:40|728.37|725.37|728.29|725.29|728.38|725.38|728.28|725.28|20
1609322930000|2020-12-30 10:08:50|728.28|725.28|728.16|725.16|728.31|725.31|728.14|725.14|21
1609322940000|2020-12-30 10:09:00|728.21|725.21|728.06|725.06|728.24|725.24|727.96|724.96|28
1609322950000|2020-12-30 10:09:10|728.07|725.07|727.58|724.58|728.07|725.07|727.53|724.53|26
1609322960000|2020-12-30 10:09:20|727.53|724.53|727.83|724.83|727.83|724.83|727.53|724.53|23
1609322970000|2020-12-30 10:09:30|727.8|724.8|727.89|724.89|728.04|725.04|727.79|724.79|23
1609322980000|2020-12-30 10:09:40|727.9|724.9|727.7|724.7|727.9|724.9|727.69|724.69|25
1609322990000|2020-12-30 10:09:50|727.69|724.69|727.67|724.67|727.71|724.71|727.66|724.66|25
1609323000000|2020-12-30 10:10:00|727.68|724.68|727.67|724.67|727.68|724.68|727.66|724.66|9
1609323010000|2020-12-30 10:10:10|727.69|724.69|727.65|724.65|727.69|724.69|727.63|724.63|19
1609323020000|2020-12-30 10:10:20|727.63|724.63|727.66|724.66|727.66|724.66|727.63|724.63|14
1609323030000|2020-12-30 10:10:30|727.73|724.73|727.52|724.52|727.73|724.73|727.52|724.52|19
1609323040000|2020-12-30 10:10:40|727.51|724.51|727.42|724.42|727.59|724.59|727.32|724.32|23
1609323050000|2020-12-30 10:10:50|727.41|724.41|727.26|724.26|727.49|724.49|727.26|724.26|26
1609323060000|2020-12-30 10:11:00|727.27|724.27|727.06|724.06|727.31|724.31|727.05|724.05|25
1609323070000|2020-12-30 10:11:10|727.12|724.12|727.17|724.17|727.21|724.21|727.12|724.12|29
1609323080000|2020-12-30 10:11:20|727.15|724.15|727.13|724.13|727.15|724.15|727.1|724.1|24
1609323090000|2020-12-30 10:11:30|727.1|724.1|727.11|724.11|727.18|724.18|727.09|724.09|26
1609323100000|2020-12-30 10:11:40|727.1|724.1|727.08|724.08|727.11|724.11|727.06|724.06|17
1609323110000|2020-12-30 10:11:50|727.07|724.07|727|724|727.08|724.08|727|724|10
1609323120000|2020-12-30 10:12:00|727.03|724.03|727.3|724.3|727.31|724.31|726.99|723.99|20
1609323130000|2020-12-30 10:12:10|727.33|724.33|727.3|724.3|727.36|724.36|727.3|724.3|11
1609323140000|2020-12-30 10:12:20|727.29|724.29|727.31|724.31|727.32|724.32|727.29|724.29|8
1609323150000|2020-12-30 10:12:30|727.35|724.35|727.24|724.24|727.35|724.35|727.24|724.24|21
1609323160000|2020-12-30 10:12:40|727.25|724.25|727.2|724.2|727.25|724.25|727.2|724.2|8
1609323170000|2020-12-30 10:12:50|727.19|724.19|727.12|724.12|727.2|724.2|727.12|724.12|9
1609323180000|2020-12-30 10:13:00|727.13|724.13|727.69|724.69|727.69|724.69|727.12|724.12|28
1609323190000|2020-12-30 10:13:10|727.68|724.68|727.82|724.82|727.83|724.83|727.68|724.68|27
1609323200000|2020-12-30 10:13:20|727.84|724.84|727.83|724.83|728.02|725.02|727.79|724.79|26
1609323210000|2020-12-30 10:13:30|727.86|724.86|727.52|724.52|727.86|724.86|727.52|724.52|25
1609323220000|2020-12-30 10:13:40|727.51|724.51|727.54|724.54|727.58|724.58|727.51|724.51|19
1609323230000|2020-12-30 10:13:50|727.53|724.53|727.47|724.47|727.54|724.54|727.46|724.46|17
1609323240000|2020-12-30 10:14:00|727.48|724.48|727.91|724.91|727.91|724.91|727.48|724.48|20
1609323250000|2020-12-30 10:14:10|727.9|724.9|727.85|724.85|727.9|724.9|727.84|724.84|20
1609323260000|2020-12-30 10:14:20|727.86|724.86|727.79|724.79|727.86|724.86|727.77|724.77|14
1609323270000|2020-12-30 10:14:30|727.78|724.78|727.79|724.79|727.8|724.8|727.76|724.76|23
1609323280000|2020-12-30 10:14:40|727.78|724.78|727.52|724.52|727.78|724.78|727.52|724.52|26
1609323290000|2020-12-30 10:14:50|727.53|724.53|727.55|724.55|727.55|724.55|727.51|724.51|16
1609323300000|2020-12-30 10:15:00|727.54|724.54|727.49|724.49|727.55|724.55|727.46|724.46|15
1609323310000|2020-12-30 10:15:10|727.47|724.47|727.51|724.51|727.51|724.51|727.41|724.41|21
1609323320000|2020-12-30 10:15:20|727.55|724.55|727.46|724.46|727.56|724.56|727.45|724.45|17
1609323330000|2020-12-30 10:15:30|727.45|724.45|727.31|724.31|727.46|724.46|727.31|724.31|15
1609323340000|2020-12-30 10:15:40|727.32|724.32|727.07|724.07|727.32|724.32|727.02|724.02|21
1609323350000|2020-12-30 10:15:50|727.12|724.12|727.32|724.32|727.35|724.35|727.12|724.12|10
1609323360000|2020-12-30 10:16:00|727.31|724.31|728.11|725.11|728.11|725.11|727.31|724.31|20
1609323370000|2020-12-30 10:16:10|728.09|725.09|728.17|725.17|728.19|725.19|728.09|725.09|14
1609323380000|2020-12-30 10:16:20|728.18|725.18|728.47|725.47|728.47|725.47|728.02|725.02|34
1609323390000|2020-12-30 10:16:30|728.54|725.54|728.73|725.73|728.85|725.85|728.54|725.54|24
1609323400000|2020-12-30 10:16:40|728.72|725.72|728.62|725.62|728.72|725.72|728.62|725.62|18
1609323410000|2020-12-30 10:16:50|728.61|725.61|728.35|725.35|728.61|725.61|728.35|725.35|23
1609323420000|2020-12-30 10:17:00|728.36|725.36|728.4|725.4|728.4|725.4|728.3|725.3|14
1609323430000|2020-12-30 10:17:10|728.45|725.45|728.27|725.27|728.45|725.45|728.22|725.22|17
1609323440000|2020-12-30 10:17:20|728.26|725.26|728.27|725.27|728.27|725.27|728.24|725.24|12
1609323450000|2020-12-30 10:17:30|728.24|725.24|728.24|725.24|728.28|725.28|728.24|725.24|9
1609323460000|2020-12-30 10:17:40|728.23|725.23|728.21|725.21|728.24|725.24|728.21|725.21|15
1609323470000|2020-12-30 10:17:50|728.22|725.22|728.23|725.23|728.24|725.24|728.22|725.22|8
1609323480000|2020-12-30 10:18:00|728.24|725.24|728.32|725.32|728.33|725.33|728.24|725.24|10
1609323490000|2020-12-30 10:18:10|728.3|725.3|728.32|725.32|728.32|725.32|728.29|725.29|9
1609323500000|2020-12-30 10:18:20|728.3|725.3|728.31|725.31|728.32|725.32|728.25|725.25|13
1609323510000|2020-12-30 10:18:30|728.3|725.3|728.22|725.22|728.3|725.3|728.22|725.22|17
1609323520000|2020-12-30 10:18:40|728.23|725.23|728.23|725.23|728.24|725.24|728.23|725.23|3
1609323530000|2020-12-30 10:18:50|728.26|725.26|728.4|725.4|728.4|725.4|728.26|725.26|9
1609323540000|2020-12-30 10:19:00|728.39|725.39|728.39|725.39|728.4|725.4|728.39|725.39|9
1609323550000|2020-12-30 10:19:10|728.37|725.37|728.33|725.33|728.41|725.41|728.32|725.32|18
1609323560000|2020-12-30 10:19:20|728.32|725.32|728.32|725.32|728.33|725.33|728.3|725.3|13
1609323570000|2020-12-30 10:19:30|728.31|725.31|728.25|725.25|728.32|725.32|728.23|725.23|13
1609323580000|2020-12-30 10:19:40|728.26|725.26|728.03|725.03|728.27|725.27|728.03|725.03|25
1609323590000|2020-12-30 10:19:50|728.02|725.02|728.04|725.04|728.06|725.06|728.02|725.02|11
1609323600000|2020-12-30 10:20:00|728.05|725.05|728.23|725.23|728.3|725.3|728.05|725.05|16
1609323610000|2020-12-30 10:20:10|728.21|725.21|728.26|725.26|728.29|725.29|728.07|725.07|25
1609323620000|2020-12-30 10:20:20|728.27|725.27|728.34|725.34|728.37|725.37|728.27|725.27|19
1609323630000|2020-12-30 10:20:30|728.31|725.31|728.34|725.34|728.34|725.34|728.31|725.31|4
1609323640000|2020-12-30 10:20:40|728.35|725.35|728.49|725.49|728.54|725.54|728.35|725.35|16
1609323650000|2020-12-30 10:20:50|728.5|725.5|728.44|725.44|728.5|725.5|728.44|725.44|4
1609323660000|2020-12-30 10:21:00|728.45|725.45|728.75|725.75|728.75|725.75|728.45|725.45|16
1609323670000|2020-12-30 10:21:10|728.74|725.74|728.99|725.99|728.99|725.99|728.74|725.74|22
1609323680000|2020-12-30 10:21:20|729.06|726.06|729.08|726.08|729.09|726.09|729.06|726.06|5
1609323690000|2020-12-30 10:21:30|729.07|726.07|729.03|726.03|729.07|726.07|729|726|12
1609323700000|2020-12-30 10:21:40|729.02|726.02|729.03|726.03|729.04|726.04|729|726|21
1609323710000|2020-12-30 10:21:50|729.04|726.04|729.05|726.05|729.05|726.05|729.04|726.04|2
1609323720000|2020-12-30 10:22:00|729.06|726.06|729.08|726.08|729.08|726.08|729.06|726.06|5
1609323730000|2020-12-30 10:22:10|729.13|726.13|729.35|726.35|729.36|726.36|729.13|726.13|11
1609323740000|2020-12-30 10:22:20|729.34|726.34|729.7|726.7|729.71|726.71|729.34|726.34|20
1609323750000|2020-12-30 10:22:30|729.75|726.75|729.9|726.9|729.92|726.92|729.73|726.73|20
1609323760000|2020-12-30 10:22:40|729.91|726.91|730.16|727.16|730.17|727.17|729.9|726.9|20
1609323770000|2020-12-30 10:22:50|730.17|727.17|730.2|727.2|730.2|727.2|730.14|727.14|22
1609323780000|2020-12-30 10:23:00|730.21|727.21|730.27|727.27|730.33|727.33|730.17|727.17|19
1609323790000|2020-12-30 10:23:10|730.28|727.28|730.42|727.42|730.42|727.42|730.28|727.28|7
1609323800000|2020-12-30 10:23:20|730.41|727.41|730.52|727.52|730.52|727.52|730.41|727.41|18
1609323810000|2020-12-30 10:23:30|730.53|727.53|730.48|727.48|730.53|727.53|730.48|727.48|14
1609323820000|2020-12-30 10:23:40|730.49|727.49|730.31|727.31|730.49|727.49|730.3|727.3|16
1609323830000|2020-12-30 10:23:50|730.28|727.28|730.37|727.37|730.41|727.41|730.28|727.28|16
1609323840000|2020-12-30 10:24:00|730.39|727.39|730.53|727.53|730.57|727.57|730.33|727.33|26
1609323850000|2020-12-30 10:24:10|730.52|727.52|730.55|727.55|730.57|727.57|730.43|727.43|21
1609323860000|2020-12-30 10:24:20|730.56|727.56|730.49|727.49|730.57|727.57|730.49|727.49|17
1609323870000|2020-12-30 10:24:30|730.48|727.48|730.5|727.5|730.51|727.51|730.48|727.48|14
1609323880000|2020-12-30 10:24:40|730.51|727.51|730.37|727.37|730.51|727.51|730.34|727.34|24
1609323890000|2020-12-30 10:24:50|730.36|727.36|730.39|727.39|730.4|727.4|730.33|727.33|20
1609323900000|2020-12-30 10:25:00|730.38|727.38|730.45|727.45|730.47|727.47|730.38|727.38|24
1609323910000|2020-12-30 10:25:10|730.44|727.44|730.46|727.46|730.47|727.47|730.43|727.43|18
1609323920000|2020-12-30 10:25:20|730.45|727.45|730.37|727.37|730.46|727.46|730.26|727.26|23
1609323930000|2020-12-30 10:25:30|730.39|727.39|730.43|727.43|730.43|727.43|730.36|727.36|11
1609323940000|2020-12-30 10:25:40|730.42|727.42|730.46|727.46|730.48|727.48|730.4|727.4|12
1609323950000|2020-12-30 10:25:50|730.45|727.45|730.65|727.65|730.67|727.67|730.45|727.45|24
1609323960000|2020-12-30 10:26:00|730.66|727.66|730.87|727.87|730.87|727.87|730.62|727.62|29
1609323970000|2020-12-30 10:26:10|730.91|727.91|731.28|728.28|731.28|728.28|730.89|727.89|26
1609323980000|2020-12-30 10:26:20|731.29|728.29|731.42|728.42|731.43|728.43|731.28|728.28|15
1609323990000|2020-12-30 10:26:30|731.43|728.43|731.49|728.49|731.5|728.5|731.43|728.43|14
1609324000000|2020-12-30 10:26:40|731.51|728.51|732.14|729.14|732.14|729.14|731.47|728.47|20
1609324010000|2020-12-30 10:26:50|732.11|729.11|732.32|729.32|732.32|729.32|732.05|729.05|27
1609324020000|2020-12-30 10:27:00|732.29|729.29|732.29|729.29|732.35|729.35|732.19|729.19|33
1609324030000|2020-12-30 10:27:10|732.28|729.28|732.26|729.26|732.3|729.3|732.06|729.06|24
1609324040000|2020-12-30 10:27:20|732.27|729.27|732.58|729.58|732.58|729.58|732.26|729.26|20
1609324050000|2020-12-30 10:27:30|732.57|729.57|732.43|729.43|732.59|729.59|732.43|729.43|21
1609324060000|2020-12-30 10:27:40|732.53|729.53|732.77|729.77|732.77|729.77|732.51|729.51|31
1609324070000|2020-12-30 10:27:50|732.75|729.75|732.71|729.71|732.78|729.78|732.69|729.69|17
1609324080000|2020-12-30 10:28:00|732.72|729.72|733.37|730.37|733.37|730.37|732.64|729.64|24
1609324090000|2020-12-30 10:28:10|733.4|730.4|733.47|730.47|733.77|730.77|733.4|730.4|24
1609324100000|2020-12-30 10:28:20|733.48|730.48|733.31|730.31|733.49|730.49|733.31|730.31|27
1609324110000|2020-12-30 10:28:30|733.32|730.32|733.22|730.22|733.32|730.32|733.21|730.21|27
1609324120000|2020-12-30 10:28:40|733.23|730.23|733.11|730.11|733.23|730.23|733.04|730.04|19
1609324130000|2020-12-30 10:28:50|733.1|730.1|733.13|730.13|733.13|730.13|733.1|730.1|2
1609324140000|2020-12-30 10:29:00|733.24|730.24|733.22|730.22|733.24|730.24|732.91|729.91|28
1609324150000|2020-12-30 10:29:10|733.21|730.21|733.69|730.69|733.69|730.69|733.2|730.2|30
1609324160000|2020-12-30 10:29:20|733.68|730.68|733.68|730.68|733.72|730.72|733.61|730.61|25
1609324170000|2020-12-30 10:29:30|733.66|730.66|733.73|730.73|733.77|730.77|733.66|730.66|20
1609324180000|2020-12-30 10:29:40|733.74|730.74|733.83|730.83|733.84|730.84|733.53|730.53|27
1609324190000|2020-12-30 10:29:50|733.88|730.88|733.9|730.9|733.91|730.91|733.87|730.87|17
1609324200000|2020-12-30 10:30:00|733.91|730.91|734.17|731.17|734.19|731.19|733.91|730.91|12
1609324210000|2020-12-30 10:30:10|734.18|731.18|734.15|731.15|734.22|731.22|734.15|731.15|11
1609324220000|2020-12-30 10:30:20|734.16|731.16|734.3|731.3|734.31|731.31|734.16|731.16|17
1609324230000|2020-12-30 10:30:30|734.31|731.31|733.76|730.76|734.31|731.31|733.76|730.76|26
1609324240000|2020-12-30 10:30:40|733.73|730.73|733.4|730.4|733.74|730.74|733.35|730.35|18
1609324250000|2020-12-30 10:30:50|733.38|730.38|732.78|729.78|733.4|730.4|732.78|729.78|29
1609324260000|2020-12-30 10:31:00|732.83|729.83|733.08|730.08|733.1|730.1|732.71|729.71|29
1609324270000|2020-12-30 10:31:10|733.06|730.06|733.13|730.13|733.13|730.13|732.89|729.89|24
1609324280000|2020-12-30 10:31:20|733.2|730.2|732.81|729.81|733.25|730.25|732.81|729.81|28
1609324290000|2020-12-30 10:31:30|732.82|729.82|732.95|729.95|733.17|730.17|732.82|729.82|33
1609324300000|2020-12-30 10:31:40|732.92|729.92|732.89|729.89|732.93|729.93|732.83|729.83|17
1609324310000|2020-12-30 10:31:50|732.9|729.9|732.84|729.84|732.9|729.9|732.83|729.83|11
1609324320000|2020-12-30 10:32:00|732.86|729.86|733.07|730.07|733.07|730.07|732.83|729.83|25
1609324330000|2020-12-30 10:32:10|733.05|730.05|732.78|729.78|733.05|730.05|732.78|729.78|14
1609324340000|2020-12-30 10:32:20|732.77|729.77|732.97|729.97|732.97|729.97|732.77|729.77|16
1609324350000|2020-12-30 10:32:30|732.98|729.98|732.96|729.96|732.98|729.98|732.93|729.93|17
1609324360000|2020-12-30 10:32:40|732.95|729.95|733.17|730.17|733.36|730.36|732.94|729.94|27
1609324370000|2020-12-30 10:32:50|733.16|730.16|733.17|730.17|733.17|730.17|733.1|730.1|18
1609324380000|2020-12-30 10:33:00|733.15|730.15|732.99|729.99|733.15|730.15|732.99|729.99|26
1609324390000|2020-12-30 10:33:10|733.03|730.03|733.12|730.12|733.21|730.21|733.03|730.03|14
1609324400000|2020-12-30 10:33:20|733.13|730.13|732.87|729.87|733.13|730.13|732.87|729.87|27
1609324410000|2020-12-30 10:33:30|732.84|729.84|732.77|729.77|732.85|729.85|732.77|729.77|24
1609324420000|2020-12-30 10:33:40|732.78|729.78|732.49|729.49|732.78|729.78|732.49|729.49|22
1609324430000|2020-12-30 10:33:50|732.48|729.48|732.42|729.42|732.51|729.51|732.41|729.41|19
1609324440000|2020-12-30 10:34:00|732.44|729.44|732.79|729.79|732.79|729.79|732.41|729.41|19
1609324450000|2020-12-30 10:34:10|732.8|729.8|732.65|729.65|732.81|729.81|732.64|729.64|24
1609324460000|2020-12-30 10:34:20|732.64|729.64|732.36|729.36|732.65|729.65|732.34|729.34|30
1609324470000|2020-12-30 10:34:30|732.34|729.34|732.24|729.24|732.34|729.34|732.13|729.13|26
1609324480000|2020-12-30 10:34:40|732.22|729.22|732.16|729.16|732.22|729.22|732.04|729.04|23
1609324490000|2020-12-30 10:34:50|732.19|729.19|732.12|729.12|732.2|729.2|732.05|729.05|25
1609324500000|2020-12-30 10:35:00|732.14|729.14|732.12|729.12|732.15|729.15|732.08|729.08|19
1609324510000|2020-12-30 10:35:10|732.11|729.11|732.22|729.22|732.22|729.22|731.93|728.93|27
1609324520000|2020-12-30 10:35:20|732.24|729.24|732.48|729.48|732.51|729.51|732.21|729.21|23
1609324530000|2020-12-30 10:35:30|732.53|729.53|732.61|729.61|732.68|729.68|732.53|729.53|21
1609324540000|2020-12-30 10:35:40|732.54|729.54|733.32|730.32|733.32|730.32|732.54|729.54|26
1609324550000|2020-12-30 10:35:50|733.33|730.33|733.18|730.18|733.35|730.35|733.17|730.17|26
1609324560000|2020-12-30 10:36:00|733.16|730.16|733.1|730.1|733.16|730.16|733.05|730.05|22
1609324570000|2020-12-30 10:36:10|733.11|730.11|733.42|730.42|733.45|730.45|733.11|730.11|19
1609324580000|2020-12-30 10:36:20|733.41|730.41|733.48|730.48|733.53|730.53|733.37|730.37|27
1609324590000|2020-12-30 10:36:30|733.58|730.58|733.5|730.5|733.59|730.59|733.47|730.47|26
1609324600000|2020-12-30 10:36:40|733.54|730.54|733.53|730.53|733.59|730.59|733.5|730.5|16
1609324610000|2020-12-30 10:36:50|733.57|730.57|733.16|730.16|733.57|730.57|733.16|730.16|19
1609324620000|2020-12-30 10:37:00|733.17|730.17|733.26|730.26|733.33|730.33|733.17|730.17|20
1609324630000|2020-12-30 10:37:10|733.28|730.28|733.34|730.34|733.34|730.34|733.27|730.27|19
1609324640000|2020-12-30 10:37:20|733.45|730.45|733.43|730.43|733.53|730.53|733.42|730.42|22
1609324650000|2020-12-30 10:37:30|733.42|730.42|733.4|730.4|733.42|730.42|733.39|730.39|15
1609324660000|2020-12-30 10:37:40|733.41|730.41|733.3|730.3|733.44|730.44|733.29|730.29|16
1609324670000|2020-12-30 10:37:50|733.29|730.29|733.23|730.23|733.29|730.29|733.22|730.22|19
1609324680000|2020-12-30 10:38:00|733.25|730.25|733.07|730.07|733.25|730.25|733.07|730.07|17
1609324690000|2020-12-30 10:38:10|733.09|730.09|733|730|733.13|730.13|732.96|729.96|21
1609324700000|2020-12-30 10:38:20|732.98|729.98|732.92|729.92|732.98|729.98|732.88|729.88|6
1609324710000|2020-12-30 10:38:30|732.78|729.78|732.76|729.76|732.78|729.78|732.76|729.76|2
1609324720000|2020-12-30 10:38:40|732.75|729.75|732.74|729.74|732.75|729.75|732.74|729.74|2
1609324730000|2020-12-30 10:38:50|732.81|729.81|732.98|729.98|733.14|730.14|732.81|729.81|17
1609324740000|2020-12-30 10:39:00|732.92|729.92|732.79|729.79|732.92|729.92|732.78|729.78|14
1609324750000|2020-12-30 10:39:10|732.71|729.71|732.57|729.57|732.72|729.72|732.35|729.35|30
1609324760000|2020-12-30 10:39:20|732.56|729.56|732.57|729.57|732.58|729.58|732.51|729.51|22
1609324770000|2020-12-30 10:39:30|732.58|729.58|732.4|729.4|732.58|729.58|732.4|729.4|25
1609324780000|2020-12-30 10:39:40|732.38|729.38|732.45|729.45|732.45|729.45|732.38|729.38|6
1609324790000|2020-12-30 10:39:50|732.46|729.46|732.49|729.49|732.49|729.49|732.46|729.46|3
1609324800000|2020-12-30 10:40:00|732.47|729.47|732.64|729.64|732.64|729.64|732.43|729.43|14
1609324810000|2020-12-30 10:40:10|732.63|729.63|732.66|729.66|732.66|729.66|732.62|729.62|17
1609324820000|2020-12-30 10:40:20|732.67|729.67|732.82|729.82|732.83|729.83|732.67|729.67|13
1609324830000|2020-12-30 10:40:30|732.83|729.83|732.84|729.84|732.85|729.85|732.81|729.81|6
1609324840000|2020-12-30 10:40:40|732.83|729.83|732.79|729.79|732.83|729.83|732.79|729.79|7
1609324850000|2020-12-30 10:40:50|732.8|729.8|732.79|729.79|732.81|729.81|732.79|729.79|5
1609324860000|2020-12-30 10:41:00|732.8|729.8|732.81|729.81|732.81|729.81|732.78|729.78|9
1609324870000|2020-12-30 10:41:10|732.79|729.79|732.72|729.72|732.79|729.79|732.72|729.72|6
1609324880000|2020-12-30 10:41:20|732.74|729.74|732.62|729.62|732.76|729.76|732.62|729.62|9
1609324890000|2020-12-30 10:41:30|732.61|729.61|732.43|729.43|732.63|729.63|732.37|729.37|25
1609324900000|2020-12-30 10:41:40|732.42|729.42|732.46|729.46|732.47|729.47|732.41|729.41|12
1609324910000|2020-12-30 10:41:50|732.47|729.47|732.45|729.45|732.49|729.49|732.45|729.45|5
1609324920000|2020-12-30 10:42:00|732.46|729.46|732.45|729.45|732.46|729.46|732.45|729.45|2
1609324930000|2020-12-30 10:42:10|732.49|729.49|732.41|729.41|732.5|729.5|732.41|729.41|5
1609324940000|2020-12-30 10:42:20|732.43|729.43|732.42|729.42|732.44|729.44|732.4|729.4|7
1609324950000|2020-12-30 10:42:30|732.35|729.35|732.35|729.35|732.35|729.35|732.35|729.35|1
1609324960000|2020-12-30 10:42:40|732.33|729.33|732.32|729.32|732.34|729.34|732.32|729.32|3
1609324970000|2020-12-30 10:42:50|732.33|729.33|732.75|729.75|732.76|729.76|732.32|729.32|16
1609324980000|2020-12-30 10:43:00|732.74|729.74|732.72|729.72|732.92|729.92|732.68|729.68|33
1609324990000|2020-12-30 10:43:10|732.68|729.68|732.59|729.59|732.68|729.68|732.59|729.59|17
1609325000000|2020-12-30 10:43:20|732.61|729.61|732.6|729.6|732.62|729.62|732.59|729.59|16
1609325010000|2020-12-30 10:43:30|732.59|729.59|732.58|729.58|732.59|729.59|732.57|729.57|4
1609325020000|2020-12-30 10:43:40|732.56|729.56|732.68|729.68|732.7|729.7|732.56|729.56|17
1609325030000|2020-12-30 10:43:50|732.69|729.69|732.6|729.6|732.69|729.69|732.59|729.59|16
1609325040000|2020-12-30 10:44:00|732.59|729.59|732.47|729.47|732.6|729.6|732.47|729.47|10
1609325050000|2020-12-30 10:44:10|732.42|729.42|732.43|729.43|732.46|729.46|732.4|729.4|15
1609325060000|2020-12-30 10:44:20|732.45|729.45|732.42|729.42|732.45|729.45|732.4|729.4|11
1609325070000|2020-12-30 10:44:30|732.4|729.4|732.24|729.24|732.41|729.41|732.09|729.09|23
1609325080000|2020-12-30 10:44:40|732.29|729.29|731.84|728.84|732.29|729.29|731.82|728.82|18
1609325090000|2020-12-30 10:44:50|731.81|728.81|731.47|728.47|731.82|728.82|731.45|728.45|18
1609325100000|2020-12-30 10:45:00|731.46|728.46|731.3|728.3|731.47|728.47|731.27|728.27|14
1609325110000|2020-12-30 10:45:10|731.27|728.27|731.67|728.67|731.7|728.7|731.27|728.27|21
1609325120000|2020-12-30 10:45:20|731.66|728.66|731.64|728.64|731.76|728.76|731.64|728.64|12
1609325130000|2020-12-30 10:45:30|731.63|728.63|731.67|728.67|731.67|728.67|731.62|728.62|7
1609325140000|2020-12-30 10:45:40|731.65|728.65|731.61|728.61|731.66|728.66|731.61|728.61|9
1609325150000|2020-12-30 10:45:50|731.62|728.62|731.46|728.46|731.63|728.63|731.41|728.41|21
1609325160000|2020-12-30 10:46:00|731.48|728.48|731.05|728.05|731.57|728.57|731.05|728.05|33
1609325170000|2020-12-30 10:46:10|731.06|728.06|730.94|727.94|731.07|728.07|730.89|727.89|21
1609325180000|2020-12-30 10:46:20|730.9|727.9|730.58|727.58|730.94|727.94|730.53|727.53|27
1609325190000|2020-12-30 10:46:30|730.62|727.62|730.16|727.16|730.76|727.76|730.03|727.03|21
1609325200000|2020-12-30 10:46:40|730.17|727.17|730.47|727.47|730.51|727.51|730.14|727.14|30
1609325210000|2020-12-30 10:46:50|730.46|727.46|730.5|727.5|730.53|727.53|730.44|727.44|16
1609325220000|2020-12-30 10:47:00|730.46|727.46|730.7|727.7|730.7|727.7|730.46|727.46|13
1609325230000|2020-12-30 10:47:10|730.87|727.87|731.25|728.25|731.31|728.31|730.86|727.86|24
1609325240000|2020-12-30 10:47:20|731.26|728.26|731.38|728.38|731.41|728.41|731.25|728.25|15
1609325250000|2020-12-30 10:47:30|731.39|728.39|731.39|728.39|731.41|728.41|731.38|728.38|15
1609325260000|2020-12-30 10:47:40|731.41|728.41|731.28|728.28|731.54|728.54|731.28|728.28|24
1609325270000|2020-12-30 10:47:50|731.3|728.3|731.69|728.69|731.69|728.69|731.24|728.24|24
1609325280000|2020-12-30 10:48:00|731.68|728.68|731.73|728.73|731.8|728.8|731.68|728.68|15
1609325290000|2020-12-30 10:48:10|731.69|728.69|731.48|728.48|731.69|728.69|731.46|728.46|20
1609325300000|2020-12-30 10:48:20|731.51|728.51|731.81|728.81|731.81|728.81|731.46|728.46|19
1609325310000|2020-12-30 10:48:30|731.8|728.8|731.72|728.72|731.85|728.85|731.68|728.68|15
1609325320000|2020-12-30 10:48:40|731.71|728.71|731.69|728.69|731.71|728.71|731.69|728.69|3
1609325330000|2020-12-30 10:48:50|731.63|728.63|731.41|728.41|731.63|728.63|731.41|728.41|26
1609325340000|2020-12-30 10:49:00|731.42|728.42|731.38|728.38|731.56|728.56|731.38|728.38|18
1609325350000|2020-12-30 10:49:10|731.39|728.39|730.65|727.65|731.39|728.39|730.62|727.62|27
1609325360000|2020-12-30 10:49:20|730.66|727.66|730.59|727.59|730.7|727.7|730.57|727.57|15
1609325370000|2020-12-30 10:49:30|730.58|727.58|730.52|727.52|730.58|727.58|730.51|727.51|18
1609325380000|2020-12-30 10:49:40|730.51|727.51|730.5|727.5|730.52|727.52|730.49|727.49|15
1609325390000|2020-12-30 10:49:50|730.49|727.49|730.45|727.45|730.5|727.5|730.45|727.45|9
1609325400000|2020-12-30 10:50:00|730.47|727.47|730.74|727.74|730.75|727.75|730.47|727.47|14
1609325410000|2020-12-30 10:50:10|730.75|727.75|730.89|727.89|730.9|727.9|730.71|727.71|27
1609325420000|2020-12-30 10:50:20|730.9|727.9|730.77|727.77|730.91|727.91|730.76|727.76|17
1609325430000|2020-12-30 10:50:30|730.76|727.76|730.7|727.7|730.76|727.76|730.7|727.7|23
1609325440000|2020-12-30 10:50:40|730.72|727.72|730.7|727.7|730.74|727.74|730.68|727.68|28
1609325450000|2020-12-30 10:50:50|730.72|727.72|730.56|727.56|730.74|727.74|730.54|727.54|24
1609325460000|2020-12-30 10:51:00|730.57|727.57|730.92|727.92|730.93|727.93|730.55|727.55|24
1609325470000|2020-12-30 10:51:10|730.91|727.91|730.92|727.92|730.92|727.92|730.86|727.86|21
1609325480000|2020-12-30 10:51:20|730.94|727.94|731.17|728.17|731.19|728.19|730.94|727.94|24
1609325490000|2020-12-30 10:51:30|731.18|728.18|731.09|728.09|731.18|728.18|731.09|728.09|18
1609325500000|2020-12-30 10:51:40|731.07|728.07|730.88|727.88|731.07|728.07|730.87|727.87|22
1609325510000|2020-12-30 10:51:50|730.87|727.87|730.8|727.8|730.87|727.87|730.79|727.79|18
1609325520000|2020-12-30 10:52:00|730.84|727.84|730.99|727.99|731.05|728.05|730.83|727.83|28
1609325530000|2020-12-30 10:52:10|730.97|727.97|730.91|727.91|731.02|728.02|730.9|727.9|30
1609325540000|2020-12-30 10:52:20|730.93|727.93|731.04|728.04|731.04|728.04|730.88|727.88|21
1609325550000|2020-12-30 10:52:30|731.05|728.05|730.86|727.86|731.05|728.05|730.82|727.82|30
1609325560000|2020-12-30 10:52:40|730.85|727.85|730.8|727.8|730.87|727.87|730.76|727.76|23
1609325570000|2020-12-30 10:52:50|730.78|727.78|730.77|727.77|730.79|727.79|730.74|727.74|16
1609325580000|2020-12-30 10:53:00|730.76|727.76|730.86|727.86|730.91|727.91|730.75|727.75|20
1609325590000|2020-12-30 10:53:10|730.87|727.87|730.85|727.85|730.89|727.89|730.84|727.84|17
1609325600000|2020-12-30 10:53:20|730.86|727.86|730.85|727.85|730.87|727.87|730.85|727.85|10
1609325610000|2020-12-30 10:53:30|730.84|727.84|730.77|727.77|730.84|727.84|730.77|727.77|16
1609325620000|2020-12-30 10:53:40|730.79|727.79|730.71|727.71|730.79|727.79|730.7|727.7|15
1609325630000|2020-12-30 10:53:50|730.7|727.7|730.63|727.63|730.7|727.7|730.62|727.62|12
1609325640000|2020-12-30 10:54:00|730.61|727.61|730.82|727.82|730.84|727.84|730.49|727.49|22
1609325650000|2020-12-30 10:54:10|730.72|727.72|730.6|727.6|730.72|727.72|730.58|727.58|25
1609325660000|2020-12-30 10:54:20|730.61|727.61|730.64|727.64|730.65|727.65|730.57|727.57|22
1609325670000|2020-12-30 10:54:30|730.65|727.65|730.63|727.63|730.65|727.65|730.61|727.61|20
1609325680000|2020-12-30 10:54:40|730.62|727.62|730.64|727.64|730.65|727.65|730.62|727.62|7
1609325690000|2020-12-30 10:54:50|730.65|727.65|730.66|727.66|730.66|727.66|730.64|727.64|8
1609325700000|2020-12-30 10:55:00|730.67|727.67|731.05|728.05|731.05|728.05|730.67|727.67|20
1609325710000|2020-12-30 10:55:10|731.06|728.06|730.97|727.97|731.1|728.1|730.91|727.91|22
1609325720000|2020-12-30 10:55:20|730.98|727.98|730.97|727.97|731.01|728.01|730.97|727.97|10
1609325730000|2020-12-30 10:55:30|730.93|727.93|730.68|727.68|730.93|727.93|730.66|727.66|14
1609325740000|2020-12-30 10:55:40|730.69|727.69|730.66|727.66|730.7|727.7|730.66|727.66|18
1609325750000|2020-12-30 10:55:50|730.67|727.67|730.71|727.71|730.72|727.72|730.65|727.65|16
1609325760000|2020-12-30 10:56:00|730.7|727.7|730.73|727.73|730.74|727.74|730.7|727.7|5
1609325780000|2020-12-30 10:56:20|730.7|727.7|730.54|727.54|730.71|727.71|730.54|727.54|12
1609325790000|2020-12-30 10:56:30|730.55|727.55|729.76|726.76|730.55|727.55|729.76|726.76|29
1609325800000|2020-12-30 10:56:40|729.77|726.77|729.82|726.82|729.84|726.84|729.74|726.74|30
1609325810000|2020-12-30 10:56:50|729.81|726.81|729.69|726.69|729.9|726.9|729.68|726.68|27
1609325820000|2020-12-30 10:57:00|729.67|726.67|729.79|726.79|729.8|726.8|729.49|726.49|33
1609325830000|2020-12-30 10:57:10|729.8|726.8|729.72|726.72|729.8|726.8|729.7|726.7|17
1609325840000|2020-12-30 10:57:20|729.75|726.75|729.41|726.41|729.8|726.8|729.4|726.4|17
1609325850000|2020-12-30 10:57:30|729.4|726.4|729.44|726.44|729.44|726.44|729.39|726.39|10
1609325860000|2020-12-30 10:57:40|729.41|726.41|729.62|726.62|729.67|726.67|729.41|726.41|21
1609325870000|2020-12-30 10:57:50|729.66|726.66|729.64|726.64|729.7|726.7|729.62|726.62|16
1609325880000|2020-12-30 10:58:00|729.65|726.65|729.69|726.69|729.71|726.71|729.65|726.65|3
1609325890000|2020-12-30 10:58:10|729.81|726.81|729.89|726.89|729.89|726.89|729.81|726.81|5
1609325900000|2020-12-30 10:58:20|729.92|726.92|730.13|727.13|730.14|727.14|729.91|726.91|24
1609325910000|2020-12-30 10:58:30|730.14|727.14|730.24|727.24|730.24|727.24|730.13|727.13|17
1609325920000|2020-12-30 10:58:40|730.22|727.22|730.46|727.46|730.46|727.46|730.21|727.21|9
1609325930000|2020-12-30 10:58:50|730.49|727.49|730.59|727.59|730.6|727.6|730.49|727.49|11
1609325940000|2020-12-30 10:59:00|730.58|727.58|730.61|727.61|730.61|727.61|730.56|727.56|16
1609325950000|2020-12-30 10:59:10|730.6|727.6|730.62|727.62|730.83|727.83|730.59|727.59|26
1609325960000|2020-12-30 10:59:20|730.63|727.63|730.64|727.64|730.65|727.65|730.62|727.62|18
1609325970000|2020-12-30 10:59:30|730.65|727.65|730.65|727.65|730.67|727.67|730.64|727.64|13
1609325980000|2020-12-30 10:59:40|730.66|727.66|730.6|727.6|730.66|727.66|730.6|727.6|11
1609325990000|2020-12-30 10:59:50|730.62|727.62|730.64|727.64|730.76|727.76|730.61|727.61|21
1609326000000|2020-12-30 11:00:00|730.63|727.63|729.8|726.8|730.64|727.64|729.77|726.77|32
1609326010000|2020-12-30 11:00:10|729.75|726.75|729.63|726.63|729.98|726.98|729.63|726.63|25
1609326020000|2020-12-30 11:00:20|729.62|726.62|729.09|726.09|729.64|726.64|729.09|726.09|27
1609326030000|2020-12-30 11:00:30|729.02|726.02|729.15|726.15|729.18|726.18|728.99|725.99|28
1609326040000|2020-12-30 11:00:40|729.2|726.2|729.14|726.14|729.2|726.2|729.03|726.03|17
1609326050000|2020-12-30 11:00:50|729.13|726.13|729.15|726.15|729.15|726.15|729.12|726.12|19
1609326060000|2020-12-30 11:01:00|729.14|726.14|729.4|726.4|729.56|726.56|729.14|726.14|21
1609326070000|2020-12-30 11:01:10|729.41|726.41|729.83|726.83|729.9|726.9|729.39|726.39|32
1609326080000|2020-12-30 11:01:20|729.78|726.78|729.68|726.68|729.79|726.79|729.64|726.64|26
1609326090000|2020-12-30 11:01:30|729.76|726.76|729.83|726.83|729.95|726.95|729.76|726.76|27
1609326100000|2020-12-30 11:01:40|729.79|726.79|729.79|726.79|729.8|726.8|729.73|726.73|20
1609326110000|2020-12-30 11:01:50|729.81|726.81|729.8|726.8|729.98|726.98|729.79|726.79|28
1609326120000|2020-12-30 11:02:00|729.82|726.82|729.94|726.94|730.06|727.06|729.81|726.81|31
1609326130000|2020-12-30 11:02:10|729.93|726.93|730.24|727.24|730.26|727.26|729.93|726.93|27
1609326140000|2020-12-30 11:02:20|730.19|727.19|730.3|727.3|730.34|727.34|730.19|727.19|23
1609326150000|2020-12-30 11:02:30|730.31|727.31|730.44|727.44|730.55|727.55|730.31|727.31|21
1609326160000|2020-12-30 11:02:40|730.45|727.45|730.48|727.48|730.5|727.5|730.45|727.45|14
1609326170000|2020-12-30 11:02:50|730.49|727.49|730.3|727.3|730.49|727.49|730.22|727.22|24
1609326180000|2020-12-30 11:03:00|730.31|727.31|730.48|727.48|730.48|727.48|730.31|727.31|22
1609326190000|2020-12-30 11:03:10|730.52|727.52|730.46|727.46|730.52|727.52|730.36|727.36|25
1609326200000|2020-12-30 11:03:20|730.45|727.45|730.47|727.47|730.47|727.47|730.4|727.4|11
1609326210000|2020-12-30 11:03:30|730.46|727.46|730.36|727.36|730.46|727.46|730.29|727.29|27
1609326220000|2020-12-30 11:03:40|730.37|727.37|730.65|727.65|730.65|727.65|730.37|727.37|21
1609326230000|2020-12-30 11:03:50|730.69|727.69|730.87|727.87|730.87|727.87|730.69|727.69|17
1609326240000|2020-12-30 11:04:00|731|728|731.02|728.02|731.03|728.03|730.97|727.97|14
1609326250000|2020-12-30 11:04:10|731.04|728.04|731.01|728.01|731.04|728.04|731|728|17
1609326260000|2020-12-30 11:04:20|731|728|730.84|727.84|731.02|728.02|730.82|727.82|25
1609326270000|2020-12-30 11:04:30|730.83|727.83|731.01|728.01|731.01|728.01|730.83|727.83|22
1609326280000|2020-12-30 11:04:40|731.02|728.02|731.09|728.09|731.09|728.09|731.01|728.01|12
1609326290000|2020-12-30 11:04:50|731.11|728.11|731.26|728.26|731.27|728.27|731.11|728.11|29
1609326300000|2020-12-30 11:05:00|731.27|728.27|731.2|728.2|731.27|728.27|731.19|728.19|18
1609326310000|2020-12-30 11:05:10|731.12|728.12|730.46|727.46|731.12|728.12|730.46|727.46|30
1609326320000|2020-12-30 11:05:20|730.47|727.47|730.24|727.24|730.47|727.47|730.24|727.24|22
1609326330000|2020-12-30 11:05:30|730.23|727.23|730.03|727.03|730.25|727.25|730.03|727.03|16
1609326340000|2020-12-30 11:05:40|730.02|727.02|730.04|727.04|730.04|727.04|730.01|727.01|10
1609326350000|2020-12-30 11:05:50|730.03|727.03|729.96|726.96|730.04|727.04|729.94|726.94|15
1609326360000|2020-12-30 11:06:00|729.99|726.99|729.96|726.96|729.99|726.99|729.89|726.89|23
1609326370000|2020-12-30 11:06:10|729.95|726.95|730.03|727.03|730.03|727.03|729.95|726.95|29
1609326380000|2020-12-30 11:06:20|730.12|727.12|729.82|726.82|730.22|727.22|729.81|726.81|29
1609326390000|2020-12-30 11:06:30|729.8|726.8|729.92|726.92|729.92|726.92|729.8|726.8|17
1609326400000|2020-12-30 11:06:40|729.93|726.93|729.94|726.94|730.02|727.02|729.93|726.93|22
1609326410000|2020-12-30 11:06:50|729.93|726.93|729.78|726.78|729.93|726.93|729.74|726.74|24
1609326420000|2020-12-30 11:07:00|729.74|726.74|729.41|726.41|729.75|726.75|729.4|726.4|23
1609326430000|2020-12-30 11:07:10|729.47|726.47|728.44|725.44|729.47|726.47|728.44|725.44|27
1609326440000|2020-12-30 11:07:20|728.38|725.38|727.91|724.91|728.39|725.39|727.87|724.87|30
1609326450000|2020-12-30 11:07:30|727.9|724.9|727.83|724.83|727.91|724.91|727.77|724.77|25
1609326460000|2020-12-30 11:07:40|727.8|724.8|727.62|724.62|727.8|724.8|727.54|724.54|30
1609326470000|2020-12-30 11:07:50|727.58|724.58|727.42|724.42|727.62|724.62|727.37|724.37|31
1609326480000|2020-12-30 11:08:00|727.4|724.4|727.36|724.36|727.4|724.4|726.82|723.82|30
1609326490000|2020-12-30 11:08:10|727.35|724.35|727.08|724.08|727.46|724.46|727.07|724.07|39
1609326500000|2020-12-30 11:08:20|727.09|724.09|727.16|724.16|727.19|724.19|727.06|724.06|31
1609326510000|2020-12-30 11:08:30|727.18|724.18|727.7|724.7|727.71|724.71|727.13|724.13|32
1609326520000|2020-12-30 11:08:40|727.69|724.69|727.68|724.68|727.69|724.69|727.58|724.58|29
1609326530000|2020-12-30 11:08:50|727.67|724.67|727.86|724.86|727.98|724.98|727.67|724.67|23
1609326540000|2020-12-30 11:09:00|727.88|724.88|727.63|724.63|728.01|725.01|727.61|724.61|30
1609326550000|2020-12-30 11:09:10|727.64|724.64|727.61|724.61|727.65|724.65|727.61|724.61|19
1609326560000|2020-12-30 11:09:20|727.63|724.63|727.35|724.35|727.67|724.67|727.33|724.33|24
1609326570000|2020-12-30 11:09:30|727.34|724.34|727.36|724.36|727.37|724.37|726.94|723.94|35
1609326580000|2020-12-30 11:09:40|727.35|724.35|727.48|724.48|727.48|724.48|727.19|724.19|22
1609326590000|2020-12-30 11:09:50|727.53|724.53|727.71|724.71|727.79|724.79|727.53|724.53|32
1609326600000|2020-12-30 11:10:00|727.7|724.7|727.73|724.73|727.75|724.75|727.64|724.64|27
1609326610000|2020-12-30 11:10:10|727.74|724.74|727.69|724.69|727.91|724.91|727.68|724.68|23
1609326620000|2020-12-30 11:10:20|727.7|724.7|727.5|724.5|727.91|724.91|727.5|724.5|28
1609326630000|2020-12-30 11:10:30|727.47|724.47|727.54|724.54|727.58|724.58|727.41|724.41|34
1609326640000|2020-12-30 11:10:40|727.55|724.55|727.42|724.42|727.56|724.56|727.41|724.41|28
1609326650000|2020-12-30 11:10:50|727.43|724.43|727.49|724.49|727.52|724.52|727.36|724.36|24
1609326660000|2020-12-30 11:11:00|727.48|724.48|727.53|724.53|727.53|724.53|727.46|724.46|24
1609326670000|2020-12-30 11:11:10|727.54|724.54|727.8|724.8|727.83|724.83|727.54|724.54|28
1609326680000|2020-12-30 11:11:20|727.79|724.79|727.84|724.84|727.85|724.85|727.78|724.78|30
1609326690000|2020-12-30 11:11:30|727.87|724.87|728.14|725.14|728.15|725.15|727.87|724.87|24
1609326700000|2020-12-30 11:11:40|728.15|725.15|728.52|725.52|728.58|725.58|728.04|725.04|32
1609326710000|2020-12-30 11:11:50|728.51|725.51|728.54|725.54|728.66|725.66|728.2|725.2|33
1609326720000|2020-12-30 11:12:00|728.53|725.53|728.5|725.5|728.61|725.61|728.48|725.48|20
1609326730000|2020-12-30 11:12:10|728.51|725.51|728.76|725.76|728.85|725.85|728.48|725.48|22
1609326740000|2020-12-30 11:12:20|728.77|725.77|728.49|725.49|728.78|725.78|728.49|725.49|24
1609326750000|2020-12-30 11:12:30|728.48|725.48|728.55|725.55|728.57|725.57|728.46|725.46|23
1609326760000|2020-12-30 11:12:40|728.54|725.54|728.62|725.62|728.62|725.62|728.54|725.54|15
1609326770000|2020-12-30 11:12:50|728.63|725.63|728.69|725.69|728.78|725.78|728.58|725.58|26
1609326780000|2020-12-30 11:13:00|728.68|725.68|728.8|725.8|728.8|725.8|728.62|725.62|16
1609326790000|2020-12-30 11:13:10|728.81|725.81|728.5|725.5|728.84|725.84|728.48|725.48|31
1609326800000|2020-12-30 11:13:20|728.54|725.54|728.61|725.61|728.61|725.61|728.49|725.49|23
1609326810000|2020-12-30 11:13:30|728.6|725.6|728.55|725.55|728.62|725.62|728.55|725.55|17
1609326820000|2020-12-30 11:13:40|728.56|725.56|728.58|725.58|728.59|725.59|728.53|725.53|20
1609326830000|2020-12-30 11:13:50|728.59|725.59|728.71|725.71|728.73|725.73|728.58|725.58|14
1609326840000|2020-12-30 11:14:00|728.73|725.73|728.87|725.87|728.88|725.88|728.73|725.73|14
1609326850000|2020-12-30 11:14:10|728.9|725.9|729.01|726.01|729.01|726.01|728.9|725.9|18
1609326860000|2020-12-30 11:14:20|729.05|726.05|728.95|725.95|729.1|726.1|728.95|725.95|32
1609326870000|2020-12-30 11:14:30|728.94|725.94|728.91|725.91|728.95|725.95|728.89|725.89|17
1609326880000|2020-12-30 11:14:40|728.92|725.92|728.92|725.92|728.96|725.96|728.9|725.9|15
1609326890000|2020-12-30 11:14:50|728.9|725.9|728.95|725.95|728.95|725.95|728.9|725.9|13
1609326900000|2020-12-30 11:15:00|728.93|725.93|728.33|725.33|728.93|725.93|728.23|725.23|31
1609326910000|2020-12-30 11:15:10|728.31|725.31|728.23|725.23|728.32|725.32|728.23|725.23|21
1609326920000|2020-12-30 11:15:20|728.24|725.24|728.21|725.21|728.26|725.26|728.2|725.2|19
1609326930000|2020-12-30 11:15:30|728.2|725.2|728.14|725.14|728.32|725.32|728.14|725.14|24
1609326940000|2020-12-30 11:15:40|728.15|725.15|728.18|725.18|728.18|725.18|728.01|725.01|24
1609326950000|2020-12-30 11:15:50|728.16|725.16|728.1|725.1|728.19|725.19|728.03|725.03|27
1609326960000|2020-12-30 11:16:00|728.08|725.08|728.06|725.06|728.15|725.15|728.04|725.04|29
1609326970000|2020-12-30 11:16:10|728.07|725.07|728.33|725.33|728.38|725.38|728.04|725.04|29
1609326980000|2020-12-30 11:16:20|728.32|725.32|728.14|725.14|728.32|725.32|728.1|725.1|27
1609326990000|2020-12-30 11:16:30|728.13|725.13|728.33|725.33|728.34|725.34|728.11|725.11|22
1609327000000|2020-12-30 11:16:40|728.34|725.34|728.4|725.4|728.46|725.46|728.27|725.27|24
1609327010000|2020-12-30 11:16:50|728.42|725.42|728.44|725.44|728.52|725.52|728.41|725.41|18
1609327020000|2020-12-30 11:17:00|728.43|725.43|728.41|725.41|728.46|725.46|728.39|725.39|24
1609327030000|2020-12-30 11:17:10|728.42|725.42|728.43|725.43|728.44|725.44|728.42|725.42|13
1609327040000|2020-12-30 11:17:20|728.41|725.41|728.46|725.46|728.49|725.49|728.3|725.3|18
1609327050000|2020-12-30 11:17:30|728.43|725.43|728.33|725.33|728.48|725.48|728.33|725.33|24
1609327060000|2020-12-30 11:17:40|728.37|725.37|728.42|725.42|728.42|725.42|728.35|725.35|20
1609327070000|2020-12-30 11:17:50|728.39|725.39|728.41|725.41|728.51|725.51|728.37|725.37|28
1609327080000|2020-12-30 11:18:00|728.42|725.42|728.34|725.34|728.42|725.42|728.32|725.32|13
1609327090000|2020-12-30 11:18:10|728.32|725.32|727.99|724.99|728.32|725.32|727.99|724.99|13
1609327100000|2020-12-30 11:18:20|728.09|725.09|728.04|725.04|728.11|725.11|727.86|724.86|20
1609327110000|2020-12-30 11:18:30|728.01|725.01|727.96|724.96|728.01|725.01|727.88|724.88|18
1609327120000|2020-12-30 11:18:40|727.95|724.95|728|725|728|725|727.84|724.84|27
1609327130000|2020-12-30 11:18:50|728.11|725.11|728.15|725.15|728.28|725.28|728.09|725.09|18
1609327140000|2020-12-30 11:19:00|728.14|725.14|728.06|725.06|728.26|725.26|728.06|725.06|23
1609327150000|2020-12-30 11:19:10|728.05|725.05|728.04|725.04|728.09|725.09|728.04|725.04|19
1609327160000|2020-12-30 11:19:20|728.13|725.13|728.28|725.28|728.28|725.28|728.13|725.13|5
1609327170000|2020-12-30 11:19:30|728.32|725.32|728.43|725.43|728.43|725.43|728.31|725.31|32
1609327180000|2020-12-30 11:19:40|728.42|725.42|728.55|725.55|728.56|725.56|728.42|725.42|9
1609327190000|2020-12-30 11:19:50|728.54|725.54|728.55|725.55|728.55|725.55|728.51|725.51|11
1609327200000|2020-12-30 11:20:00|728.58|725.58|728.99|725.99|728.99|725.99|728.58|725.58|25
1609327210000|2020-12-30 11:20:10|729.01|726.01|729.02|726.02|729.02|726.02|728.98|725.98|26
1609327220000|2020-12-30 11:20:20|729|726|728.91|725.91|729.04|726.04|728.91|725.91|28
1609327230000|2020-12-30 11:20:30|729.1|726.1|729.25|726.25|729.25|726.25|729.1|726.1|22
1609327240000|2020-12-30 11:20:40|729.22|726.22|729.35|726.35|729.35|726.35|729.18|726.18|26
1609327250000|2020-12-30 11:20:50|729.4|726.4|729.41|726.41|729.44|726.44|729.38|726.38|9
1609327260000|2020-12-30 11:21:00|729.4|726.4|729.35|726.35|729.4|726.4|729.26|726.26|24
1609327270000|2020-12-30 11:21:10|729.31|726.31|729.34|726.34|729.38|726.38|729.23|726.23|20
1609327280000|2020-12-30 11:21:20|729.35|726.35|729.4|726.4|729.4|726.4|729.34|726.34|9
1609327300000|2020-12-30 11:21:40|729.41|726.41|729.69|726.69|729.69|726.69|729.41|726.41|16
1609327310000|2020-12-30 11:21:50|729.72|726.72|729.95|726.95|729.95|726.95|729.72|726.72|25
1609327320000|2020-12-30 11:22:00|729.98|726.98|730.14|727.14|730.26|727.26|729.95|726.95|22
1609327330000|2020-12-30 11:22:10|730.13|727.13|730.35|727.35|730.4|727.4|730.13|727.13|18
1609327340000|2020-12-30 11:22:20|730.31|727.31|730.04|727.04|730.31|727.31|729.99|726.99|30
1609327350000|2020-12-30 11:22:30|730.02|727.02|729.95|726.95|730.04|727.04|729.81|726.81|21
1609327360000|2020-12-30 11:22:40|729.97|726.97|729.9|726.9|729.98|726.98|729.89|726.89|21
1609327370000|2020-12-30 11:22:50|729.89|726.89|730|727|730|727|729.89|726.89|17
1609327380000|2020-12-30 11:23:00|729.99|726.99|730.05|727.05|730.09|727.09|729.96|726.96|21
1609327390000|2020-12-30 11:23:10|730.02|727.02|729.7|726.7|730.02|727.02|729.7|726.7|22
1609327400000|2020-12-30 11:23:20|729.68|726.68|729.67|726.67|729.69|726.69|729.65|726.65|16
1609327410000|2020-12-30 11:23:30|729.66|726.66|729.64|726.64|729.66|726.66|729.63|726.63|3
1609327420000|2020-12-30 11:23:40|729.63|726.63|729.64|726.64|729.64|726.64|729.54|726.54|27
1609327430000|2020-12-30 11:23:50|729.66|726.66|729.74|726.74|729.74|726.74|729.61|726.61|18
1609327440000|2020-12-30 11:24:00|729.77|726.77|729.72|726.72|729.86|726.86|729.69|726.69|25
1609327450000|2020-12-30 11:24:10|729.71|726.71|729.51|726.51|729.72|726.72|729.51|726.51|23
1609327460000|2020-12-30 11:24:20|729.48|726.48|729.22|726.22|729.48|726.48|729.14|726.14|29
1609327470000|2020-12-30 11:24:30|729.16|726.16|729.61|726.61|729.61|726.61|729.15|726.15|22
1609327480000|2020-12-30 11:24:40|729.62|726.62|729.56|726.56|729.62|726.62|729.51|726.51|15
1609327490000|2020-12-30 11:24:50|729.55|726.55|729.49|726.49|729.56|726.56|729.46|726.46|17
1609327500000|2020-12-30 11:25:00|729.5|726.5|729.76|726.76|729.76|726.76|729.48|726.48|14
1609327510000|2020-12-30 11:25:10|729.77|726.77|729.52|726.52|729.81|726.81|729.52|726.52|21
1609327520000|2020-12-30 11:25:20|729.49|726.49|729.47|726.47|729.51|726.51|729.46|726.46|16
1609327530000|2020-12-30 11:25:30|729.48|726.48|729.53|726.53|729.53|726.53|729.46|726.46|15
1609327540000|2020-12-30 11:25:40|729.54|726.54|729.53|726.53|729.56|726.56|729.51|726.51|13
1609327550000|2020-12-30 11:25:50|729.52|726.52|729.75|726.75|729.78|726.78|729.52|726.52|21
1609327560000|2020-12-30 11:26:00|729.76|726.76|729.72|726.72|729.76|726.76|729.65|726.65|28
1609327570000|2020-12-30 11:26:10|729.71|726.71|729.51|726.51|729.73|726.73|729.5|726.5|24
1609327580000|2020-12-30 11:26:20|729.5|726.5|729.64|726.64|729.67|726.67|729.47|726.47|21
1609327590000|2020-12-30 11:26:30|729.63|726.63|729.6|726.6|729.65|726.65|729.56|726.56|16
1609327600000|2020-12-30 11:26:40|729.61|726.61|729.61|726.61|729.64|726.64|729.6|726.6|14
1609327610000|2020-12-30 11:26:50|729.62|726.62|729.63|726.63|729.63|726.63|729.61|726.61|12
1609327620000|2020-12-30 11:27:00|729.64|726.64|729.97|726.97|729.98|726.98|729.64|726.64|17
1609327630000|2020-12-30 11:27:10|729.98|726.98|729.97|726.97|729.99|726.99|729.97|726.97|5
1609327640000|2020-12-30 11:27:20|729.98|726.98|730.25|727.25|730.25|727.25|729.96|726.96|17
1609327650000|2020-12-30 11:27:30|730.27|727.27|730.21|727.21|730.29|727.29|730.21|727.21|10
1609327660000|2020-12-30 11:27:40|730.17|727.17|730.18|727.18|730.19|727.19|730.08|727.08|21
1609327670000|2020-12-30 11:27:50|730.17|727.17|730.2|727.2|730.2|727.2|730.16|727.16|8
1609327680000|2020-12-30 11:28:00|730.19|727.19|730.16|727.16|730.21|727.21|730.16|727.16|20
1609327690000|2020-12-30 11:28:10|730.18|727.18|729.84|726.84|730.19|727.19|729.82|726.82|24
1609327700000|2020-12-30 11:28:20|729.85|726.85|729.95|726.95|729.96|726.96|729.85|726.85|15
1609327710000|2020-12-30 11:28:30|729.94|726.94|729.92|726.92|729.94|726.94|729.92|726.92|3
1609327720000|2020-12-30 11:28:40|729.95|726.95|729.91|726.91|729.95|726.95|729.89|726.89|6
1609327730000|2020-12-30 11:28:50|729.92|726.92|729.91|726.91|729.92|726.92|729.9|726.9|16
1609327740000|2020-12-30 11:29:00|729.9|726.9|730.09|727.09|730.09|727.09|729.9|726.9|17
1609327750000|2020-12-30 11:29:10|730.08|727.08|729.92|726.92|730.08|727.08|729.9|726.9|21
1609327760000|2020-12-30 11:29:20|729.91|726.91|729.94|726.94|729.94|726.94|729.88|726.88|24
1609327770000|2020-12-30 11:29:30|729.95|726.95|730.08|727.08|730.09|727.09|729.95|726.95|18
1609327780000|2020-12-30 11:29:40|730.07|727.07|730|727|730.08|727.08|729.99|726.99|19
1609327790000|2020-12-30 11:29:50|730.01|727.01|730|727|730.03|727.03|729.99|726.99|19
1609327800000|2020-12-30 11:30:00|730.02|727.02|730.03|727.03|730.06|727.06|729.99|726.99|22
1609327810000|2020-12-30 11:30:10|730.05|727.05|729.95|726.95|730.05|727.05|729.94|726.94|25
1609327820000|2020-12-30 11:30:20|729.93|726.93|729.63|726.63|729.93|726.93|729.57|726.57|24
1609327830000|2020-12-30 11:30:30|729.62|726.62|729.37|726.37|729.62|726.62|729.34|726.34|21
1609327840000|2020-12-30 11:30:40|729.36|726.36|729.49|726.49|729.51|726.51|729.36|726.36|16
1609327850000|2020-12-30 11:30:50|729.5|726.5|729.45|726.45|729.51|726.51|729.45|726.45|8
1609327860000|2020-12-30 11:31:00|729.44|726.44|729.18|726.18|729.44|726.44|729.18|726.18|24
1609327870000|2020-12-30 11:31:10|729.19|726.19|728.94|725.94|729.21|726.21|728.94|725.94|23
1609327880000|2020-12-30 11:31:20|728.93|725.93|728.77|725.77|728.96|725.96|728.67|725.67|22
1609327890000|2020-12-30 11:31:30|728.69|725.69|728.17|725.17|728.69|725.69|728.17|725.17|22
1609327900000|2020-12-30 11:31:40|728.18|725.18|727.87|724.87|728.18|725.18|727.72|724.72|26
1609327910000|2020-12-30 11:31:50|727.89|724.89|727.78|724.78|727.89|724.89|727.77|724.77|23
1609327920000|2020-12-30 11:32:00|727.79|724.79|727.75|724.75|727.81|724.81|727.69|724.69|19
1609327930000|2020-12-30 11:32:10|727.76|724.76|727.68|724.68|727.8|724.8|727.68|724.68|20
1609327940000|2020-12-30 11:32:20|727.69|724.69|727.62|724.62|727.73|724.73|727.51|724.51|33
1609327950000|2020-12-30 11:32:30|727.65|724.65|727.65|724.65|727.76|724.76|727.59|724.59|27
1609327960000|2020-12-30 11:32:40|727.6|724.6|727.46|724.46|727.62|724.62|727.46|724.46|18
1609327970000|2020-12-30 11:32:50|727.47|724.47|727.47|724.47|727.5|724.5|727.46|724.46|9
1609327980000|2020-12-30 11:33:00|727.49|724.49|726.9|723.9|727.49|724.49|726.86|723.86|26
1609327990000|2020-12-30 11:33:10|726.88|723.88|726.8|723.8|726.97|723.97|726.8|723.8|23
1609328000000|2020-12-30 11:33:20|726.92|723.92|726.84|723.84|726.94|723.94|726.69|723.69|20
1609328010000|2020-12-30 11:33:30|726.85|723.85|726.66|723.66|726.93|723.93|726.66|723.66|21
1609328020000|2020-12-30 11:33:40|726.65|723.65|726.52|723.52|726.66|723.66|726.43|723.43|27
1609328030000|2020-12-30 11:33:50|726.56|723.56|726.45|723.45|726.62|723.62|726.39|723.39|29
1609328040000|2020-12-30 11:34:00|726.49|723.49|726.48|723.48|726.55|723.55|726.44|723.44|20
1609328050000|2020-12-30 11:34:10|726.49|723.49|726.52|723.52|726.52|723.52|726.36|723.36|25
1609328060000|2020-12-30 11:34:20|726.51|723.51|726.65|723.65|726.67|723.67|726.51|723.51|22
1609328070000|2020-12-30 11:34:30|726.67|723.67|726.45|723.45|726.67|723.67|726.44|723.44|28
1609328080000|2020-12-30 11:34:40|726.46|723.46|726.44|723.44|726.47|723.47|726.4|723.4|18
1609328090000|2020-12-30 11:34:50|726.43|723.43|726.3|723.3|726.43|723.43|726.27|723.27|32
1609328100000|2020-12-30 11:35:00|726.29|723.29|726.12|723.12|726.36|723.36|726.09|723.09|26
1609328110000|2020-12-30 11:35:10|726.14|723.14|725.68|722.68|726.14|723.14|725.68|722.68|24
1609328120000|2020-12-30 11:35:20|725.63|722.63|725.31|722.31|725.66|722.66|725.31|722.31|25
1609328130000|2020-12-30 11:35:30|725.3|722.3|725.3|722.3|725.36|722.36|725.3|722.3|16
1609328140000|2020-12-30 11:35:40|725.31|722.31|725.63|722.63|725.65|722.65|725.29|722.29|17
1609328150000|2020-12-30 11:35:50|725.61|722.61|725.49|722.49|725.61|722.61|725.49|722.49|20
1609328160000|2020-12-30 11:36:00|725.5|722.5|725.51|722.51|725.74|722.74|725.5|722.5|31
1609328170000|2020-12-30 11:36:10|725.52|722.52|725.55|722.55|725.55|722.55|725.4|722.4|23
1609328180000|2020-12-30 11:36:20|725.54|722.54|725.54|722.54|725.6|722.6|725.52|722.52|21
1609328190000|2020-12-30 11:36:30|725.55|722.55|725.6|722.6|725.6|722.6|725.49|722.49|13
1609328200000|2020-12-30 11:36:40|725.63|722.63|725.81|722.81|725.87|722.87|725.6|722.6|24
1609328210000|2020-12-30 11:36:50|725.82|722.82|725.76|722.76|726|723|725.75|722.75|27
1609328220000|2020-12-30 11:37:00|725.8|722.8|726.02|723.02|726.04|723.04|725.79|722.79|22
1609328230000|2020-12-30 11:37:10|726|723|725.95|722.95|726.05|723.05|725.95|722.95|19
1609328240000|2020-12-30 11:37:20|726|723|726|723|726.01|723.01|725.89|722.89|22
1609328250000|2020-12-30 11:37:30|725.95|722.95|725.97|722.97|726|723|725.95|722.95|16
1609328260000|2020-12-30 11:37:40|725.98|722.98|725.81|722.81|725.99|722.99|725.74|722.74|20
1609328270000|2020-12-30 11:37:50|725.82|722.82|725.86|722.86|725.86|722.86|725.75|722.75|16
1609328280000|2020-12-30 11:38:00|725.89|722.89|725.74|722.74|725.92|722.92|725.74|722.74|19
1609328290000|2020-12-30 11:38:10|725.66|722.66|725.59|722.59|725.7|722.7|725.58|722.58|19
1609328300000|2020-12-30 11:38:20|725.6|722.6|725.29|722.29|725.64|722.64|725.15|722.15|21
1609328310000|2020-12-30 11:38:30|725.05|722.05|723.39|720.39|725.07|722.07|723.36|720.36|33
1609328320000|2020-12-30 11:38:40|723.38|720.38|723.85|720.85|724.37|721.37|723.37|720.37|36
1609328330000|2020-12-30 11:38:50|723.86|720.86|723.56|720.56|724.4|721.4|723.53|720.53|37
1609328340000|2020-12-30 11:39:00|723.62|720.62|723.21|720.21|723.75|720.75|722.77|719.77|30
1609328350000|2020-12-30 11:39:10|723.23|720.23|723.5|720.5|723.63|720.63|722.95|719.95|36
1609328360000|2020-12-30 11:39:20|723.47|720.47|723.08|720.08|723.58|720.58|723.08|720.08|32
1609328370000|2020-12-30 11:39:30|723.15|720.15|723.39|720.39|723.39|720.39|723.07|720.07|33
1609328380000|2020-12-30 11:39:40|723.4|720.4|722.97|719.97|723.49|720.49|722.96|719.96|31
1609328390000|2020-12-30 11:39:50|722.98|719.98|723.4|720.4|723.4|720.4|722.89|719.89|25
1609328400000|2020-12-30 11:40:00|723.37|720.37|723.49|720.49|723.52|720.52|723.33|720.33|23
1609328410000|2020-12-30 11:40:10|723.51|720.51|723.51|720.51|723.57|720.57|723.5|720.5|19
1609328420000|2020-12-30 11:40:20|723.53|720.53|723.55|720.55|723.59|720.59|723.5|720.5|25
1609328430000|2020-12-30 11:40:30|723.56|720.56|723.57|720.57|723.61|720.61|723.52|720.52|17
1609328440000|2020-12-30 11:40:40|723.6|720.6|723.64|720.64|723.67|720.67|723.55|720.55|22
1609328450000|2020-12-30 11:40:50|723.65|720.65|724.37|721.37|724.39|721.39|723.65|720.65|33
1609328460000|2020-12-30 11:41:00|724.38|721.38|724.36|721.36|724.38|721.38|724.24|721.24|22
1609328470000|2020-12-30 11:41:10|724.38|721.38|724.75|721.75|724.75|721.75|724.38|721.38|16
1609328480000|2020-12-30 11:41:20|724.74|721.74|724.45|721.45|724.96|721.96|724.45|721.45|33
1609328490000|2020-12-30 11:41:30|724.41|721.41|724.22|721.22|724.41|721.41|724.14|721.14|27
1609328500000|2020-12-30 11:41:40|724.19|721.19|723.28|720.28|724.21|721.21|723.28|720.28|17
1609328510000|2020-12-30 11:41:50|723.29|720.29|723.44|720.44|723.65|720.65|723.16|720.16|33
1609328520000|2020-12-30 11:42:00|723.43|720.43|723.41|720.41|723.53|720.53|723.34|720.34|28
1609328530000|2020-12-30 11:42:10|723.4|720.4|723.79|720.79|723.83|720.83|723.29|720.29|34
1609328540000|2020-12-30 11:42:20|723.81|720.81|724.34|721.34|724.36|721.36|723.79|720.79|25
1609328550000|2020-12-30 11:42:30|724.3|721.3|724.08|721.08|724.35|721.35|724.07|721.07|30
1609328560000|2020-12-30 11:42:40|724.12|721.12|724.24|721.24|724.25|721.25|724.04|721.04|28
1609328570000|2020-12-30 11:42:50|724.27|721.27|724.57|721.57|724.58|721.58|724.21|721.21|29
1609328580000|2020-12-30 11:43:00|724.54|721.54|724.77|721.77|724.83|721.83|724.54|721.54|15
1609328590000|2020-12-30 11:43:10|724.79|721.79|724.66|721.66|724.82|721.82|724.56|721.56|33
1609328600000|2020-12-30 11:43:20|724.67|721.67|724.51|721.51|724.69|721.69|724.48|721.48|29
1609328610000|2020-12-30 11:43:30|724.6|721.6|724.65|721.65|724.65|721.65|724.6|721.6|17
1609328620000|2020-12-30 11:43:40|724.63|721.63|724.57|721.57|724.66|721.66|724.56|721.56|13
1609328630000|2020-12-30 11:43:50|724.56|721.56|724.28|721.28|724.57|721.57|724.2|721.2|22
1609328640000|2020-12-30 11:44:00|724.3|721.3|724.26|721.26|724.34|721.34|724.26|721.26|11
1609328650000|2020-12-30 11:44:10|724.28|721.28|724.51|721.51|724.52|721.52|724.28|721.28|19
1609328660000|2020-12-30 11:44:20|724.54|721.54|725|722|725|722|724.53|721.53|23
1609328670000|2020-12-30 11:44:30|724.99|721.99|724.67|721.67|725.18|722.18|724.64|721.64|34
1609328680000|2020-12-30 11:44:40|724.65|721.65|724.94|721.94|724.97|721.97|724.64|721.64|26
1609328690000|2020-12-30 11:44:50|724.97|721.97|725.05|722.05|725.07|722.07|724.94|721.94|29
1609328700000|2020-12-30 11:45:00|725.04|722.04|725.1|722.1|725.1|722.1|724.98|721.98|25
1609328710000|2020-12-30 11:45:10|725.11|722.11|724.98|721.98|725.12|722.12|724.93|721.93|25
1609328720000|2020-12-30 11:45:20|724.96|721.96|724.94|721.94|724.96|721.96|724.92|721.92|23
1609328730000|2020-12-30 11:45:30|724.92|721.92|724.9|721.9|725.02|722.02|724.9|721.9|26
1609328740000|2020-12-30 11:45:40|724.82|721.82|724.66|721.66|724.84|721.84|724.62|721.62|23
1609328750000|2020-12-30 11:45:50|724.65|721.65|724.6|721.6|724.67|721.67|724.6|721.6|19
1609328760000|2020-12-30 11:46:00|724.61|721.61|724.8|721.8|724.81|721.81|724.49|721.49|21
1609328770000|2020-12-30 11:46:10|724.83|721.83|724.91|721.91|724.96|721.96|724.83|721.83|14
1609328780000|2020-12-30 11:46:20|724.92|721.92|725.01|722.01|725.08|722.08|724.91|721.91|27
1609328790000|2020-12-30 11:46:30|725|722|725.04|722.04|725.04|722.04|724.97|721.97|24
1609328800000|2020-12-30 11:46:40|725.03|722.03|725.32|722.32|725.36|722.36|725.03|722.03|14
1609328810000|2020-12-30 11:46:50|725.34|722.34|725.27|722.27|725.36|722.36|725.27|722.27|11
1609328820000|2020-12-30 11:47:00|725.29|722.29|725.58|722.58|725.58|722.58|725.25|722.25|19
1609328830000|2020-12-30 11:47:10|725.61|722.61|725.71|722.71|725.83|722.83|725.61|722.61|23
1609328840000|2020-12-30 11:47:20|725.73|722.73|725.22|722.22|725.73|722.73|725.2|722.2|30
1609328850000|2020-12-30 11:47:30|725.23|722.23|725.02|722.02|725.24|722.24|725.01|722.01|17
1609328860000|2020-12-30 11:47:40|725.13|722.13|725.4|722.4|725.54|722.54|725|722|30
1609328870000|2020-12-30 11:47:50|725.36|722.36|725.32|722.32|725.42|722.42|725.32|722.32|21
1609328880000|2020-12-30 11:48:00|725.31|722.31|725.13|722.13|725.31|722.31|725.11|722.11|26
1609328890000|2020-12-30 11:48:10|725.16|722.16|725.16|722.16|725.16|722.16|725.12|722.12|24
1609328900000|2020-12-30 11:48:20|725.15|722.15|725.16|722.16|725.17|722.17|725.13|722.13|21
1609328910000|2020-12-30 11:48:30|725.15|722.15|725.01|722.01|725.16|722.16|725|722|25
1609328920000|2020-12-30 11:48:40|725|722|724.99|721.99|725.07|722.07|724.99|721.99|23
1609328930000|2020-12-30 11:48:50|725|722|725.15|722.15|725.24|722.24|725|722|25
1609328940000|2020-12-30 11:49:00|725.1|722.1|725.46|722.46|725.48|722.48|725.09|722.09|29
1609328950000|2020-12-30 11:49:10|725.66|722.66|725.58|722.58|725.68|722.68|725.56|722.56|27
1609328960000|2020-12-30 11:49:20|725.62|722.62|725.69|722.69|725.7|722.7|725.59|722.59|28
1609328970000|2020-12-30 11:49:30|725.7|722.7|725.81|722.81|725.82|722.82|725.67|722.67|29
1609328980000|2020-12-30 11:49:40|725.8|722.8|725.58|722.58|725.83|722.83|725.57|722.57|25
1609328990000|2020-12-30 11:49:50|725.57|722.57|725.57|722.57|725.58|722.58|725.49|722.49|22
1609329000000|2020-12-30 11:50:00|725.58|722.58|725.63|722.63|725.63|722.63|725.55|722.55|23
1609329010000|2020-12-30 11:50:10|725.67|722.67|725.68|722.68|725.71|722.71|725.65|722.65|23
1609329020000|2020-12-30 11:50:20|725.67|722.67|725.84|722.84|725.84|722.84|725.67|722.67|30
1609329030000|2020-12-30 11:50:30|725.83|722.83|725.75|722.75|725.83|722.83|725.73|722.73|19
1609329040000|2020-12-30 11:50:40|725.74|722.74|725.75|722.75|725.77|722.77|725.74|722.74|13
1609329050000|2020-12-30 11:50:50|725.76|722.76|725.75|722.75|725.77|722.77|725.74|722.74|14
1609329060000|2020-12-30 11:51:00|725.76|722.76|725.63|722.63|725.77|722.77|725.6|722.6|19
1609329070000|2020-12-30 11:51:10|725.62|722.62|725.58|722.58|725.7|722.7|725.55|722.55|18
1609329080000|2020-12-30 11:51:20|725.59|722.59|725.44|722.44|725.59|722.59|725.44|722.44|17
1609329090000|2020-12-30 11:51:30|725.37|722.37|724.87|721.87|725.37|722.37|724.78|721.78|27
1609329100000|2020-12-30 11:51:40|724.89|721.89|723.97|720.97|724.9|721.9|723.97|720.97|26
1609329110000|2020-12-30 11:51:50|723.94|720.94|724.13|721.13|724.23|721.23|723.94|720.94|26
1609329120000|2020-12-30 11:52:00|724.12|721.12|724.45|721.45|724.48|721.48|724.08|721.08|29
1609329130000|2020-12-30 11:52:10|724.46|721.46|724.8|721.8|724.8|721.8|724.4|721.4|27
1609329140000|2020-12-30 11:52:20|724.84|721.84|725.08|722.08|725.2|722.2|724.84|721.84|28
1609329150000|2020-12-30 11:52:30|725.09|722.09|724.93|721.93|725.09|722.09|724.91|721.91|22
1609329160000|2020-12-30 11:52:40|724.94|721.94|724.99|721.99|725.03|722.03|724.91|721.91|28
1609329170000|2020-12-30 11:52:50|724.98|721.98|725.02|722.02|725.06|722.06|724.98|721.98|8
1609329180000|2020-12-30 11:53:00|725.01|722.01|724.7|721.7|725.02|722.02|724.66|721.66|22
1609329190000|2020-12-30 11:53:10|724.69|721.69|724.59|721.59|724.69|721.69|724.58|721.58|10
1609329200000|2020-12-30 11:53:20|724.6|721.6|724.48|721.48|724.6|721.6|724.48|721.48|2
1609329210000|2020-12-30 11:53:30|724.47|721.47|724.49|721.49|724.49|721.49|724.46|721.46|5
1609329220000|2020-12-30 11:53:40|724.48|721.48|724.4|721.4|724.48|721.48|724.4|721.4|6
1609329230000|2020-12-30 11:53:50|724.38|721.38|723.99|720.99|724.4|721.4|723.97|720.97|22
1609329240000|2020-12-30 11:54:00|724|721|723.53|720.53|724|721|723.47|720.47|30
1609329250000|2020-12-30 11:54:10|723.54|720.54|723.46|720.46|723.55|720.55|723.44|720.44|21
1609329260000|2020-12-30 11:54:20|723.45|720.45|723.47|720.47|723.47|720.47|723.45|720.45|5
1609329270000|2020-12-30 11:54:30|723.48|720.48|723.71|720.71|723.81|720.81|723.48|720.48|26
1609329280000|2020-12-30 11:54:40|723.72|720.72|723.75|720.75|723.75|720.75|723.71|720.71|9
1609329290000|2020-12-30 11:54:50|723.76|720.76|723.78|720.78|723.8|720.8|723.74|720.74|11
1609329300000|2020-12-30 11:55:00|723.77|720.77|723.88|720.88|723.88|720.88|723.72|720.72|13
1609329310000|2020-12-30 11:55:10|723.96|720.96|723.9|720.9|723.96|720.96|723.86|720.86|14
1609329320000|2020-12-30 11:55:20|723.91|720.91|723.76|720.76|723.99|720.99|723.76|720.76|21
1609329330000|2020-12-30 11:55:30|723.72|720.72|723.52|720.52|723.73|720.73|723.49|720.49|20
1609329340000|2020-12-30 11:55:40|723.48|720.48|723.2|720.2|723.52|720.52|723.19|720.19|24
1609329350000|2020-12-30 11:55:50|723.21|720.21|723.29|720.29|723.29|720.29|723.21|720.21|15
1609329360000|2020-12-30 11:56:00|723.31|720.31|723.32|720.32|723.35|720.35|723.3|720.3|7
1609329370000|2020-12-30 11:56:10|723.3|720.3|723.35|720.35|723.35|720.35|723.23|720.23|21
1609329380000|2020-12-30 11:56:20|723.36|720.36|723.33|720.33|723.48|720.48|723.32|720.32|26
1609329390000|2020-12-30 11:56:30|723.32|720.32|723.19|720.19|723.34|720.34|723.18|720.18|18
1609329400000|2020-12-30 11:56:40|723.2|720.2|722.92|719.92|723.2|720.2|722.83|719.83|26
1609329410000|2020-12-30 11:56:50|722.76|719.76|722.9|719.9|722.99|719.99|722.76|719.76|27
1609329420000|2020-12-30 11:57:00|722.89|719.89|722.88|719.88|723.05|720.05|722.8|719.8|26
1609329430000|2020-12-30 11:57:10|722.89|719.89|722.99|719.99|722.99|719.99|722.88|719.88|14
1609329440000|2020-12-30 11:57:20|723.02|720.02|723.46|720.46|723.51|720.51|723.02|720.02|21
1609329450000|2020-12-30 11:57:30|723.47|720.47|723.48|720.48|723.48|720.48|723.43|720.43|21
1609329460000|2020-12-30 11:57:40|723.47|720.47|723.75|720.75|723.78|720.78|723.46|720.46|17
1609329470000|2020-12-30 11:57:50|723.76|720.76|723.83|720.83|723.83|720.83|723.72|720.72|26
1609329480000|2020-12-30 11:58:00|723.81|720.81|724.35|721.35|724.35|721.35|723.81|720.81|20
1609329490000|2020-12-30 11:58:10|724.41|721.41|724.46|721.46|724.5|721.5|724.41|721.41|9
1609329500000|2020-12-30 11:58:20|724.48|721.48|724.62|721.62|724.67|721.67|724.48|721.48|23
1609329510000|2020-12-30 11:58:30|724.64|721.64|725.1|722.1|725.11|722.11|724.64|721.64|22
1609329520000|2020-12-30 11:58:40|725.11|722.11|725.48|722.48|725.48|722.48|725.09|722.09|18
1609329530000|2020-12-30 11:58:50|725.49|722.49|726|723|726.03|723.03|725.49|722.49|31
1609329540000|2020-12-30 11:59:00|725.99|722.99|726.28|723.28|726.28|723.28|725.73|722.73|21
1609329550000|2020-12-30 11:59:10|726.29|723.29|726.67|723.67|726.74|723.74|726.23|723.23|28
1609329560000|2020-12-30 11:59:20|726.65|723.65|726.5|723.5|726.66|723.66|726.36|723.36|21
1609329570000|2020-12-30 11:59:30|726.51|723.51|726.57|723.57|726.67|723.67|726.27|723.27|32
1609329580000|2020-12-30 11:59:40|726.6|723.6|726.83|723.83|726.91|723.91|726.6|723.6|26
1609329590000|2020-12-30 11:59:50|726.82|723.82|726.84|723.84|726.92|723.92|726.82|723.82|14
1609329600000|2020-12-30 12:00:00|726.83|723.83|726.67|723.67|726.83|723.83|726.35|723.35|31
1609329610000|2020-12-30 12:00:10|726.72|723.72|726.78|723.78|726.84|723.84|726.67|723.67|23
1609329620000|2020-12-30 12:00:20|726.75|723.75|726.92|723.92|726.93|723.93|726.75|723.75|19
1609329630000|2020-12-30 12:00:30|726.98|723.98|726.97|723.97|727.08|724.08|726.94|723.94|28
1609329640000|2020-12-30 12:00:40|726.98|723.98|726.82|723.82|726.98|723.98|726.78|723.78|24
1609329650000|2020-12-30 12:00:50|726.84|723.84|726.83|723.83|726.89|723.89|726.82|723.82|19
1609329660000|2020-12-30 12:01:00|726.84|723.84|726.89|723.89|726.89|723.89|726.82|723.82|9
1609329670000|2020-12-30 12:01:10|726.9|723.9|726.99|723.99|726.99|723.99|726.89|723.89|24
1609329680000|2020-12-30 12:01:20|727|724|727.55|724.55|727.55|724.55|727|724|25
1609329690000|2020-12-30 12:01:30|727.59|724.59|727.54|724.54|727.59|724.59|727.53|724.53|26
1609329700000|2020-12-30 12:01:40|727.49|724.49|727.29|724.29|727.5|724.5|727.22|724.22|30
1609329710000|2020-12-30 12:01:50|727.3|724.3|727.5|724.5|727.51|724.51|727.3|724.3|26
1609329720000|2020-12-30 12:02:00|727.51|724.51|727.55|724.55|727.63|724.63|727.51|724.51|12
1609329730000|2020-12-30 12:02:10|727.54|724.54|727.47|724.47|727.55|724.55|727.47|724.47|7
1609329740000|2020-12-30 12:02:20|727.44|724.44|727.14|724.14|727.44|724.44|727.14|724.14|25
1609329750000|2020-12-30 12:02:30|727.12|724.12|726.93|723.93|727.14|724.14|726.9|723.9|29
1609329760000|2020-12-30 12:02:40|726.91|723.91|726.56|723.56|726.91|723.91|726.56|723.56|27
1609329770000|2020-12-30 12:02:50|726.57|723.57|726.56|723.56|726.58|723.58|726.53|723.53|12
1609329780000|2020-12-30 12:03:00|726.53|723.53|726.58|723.58|726.61|723.61|726.28|723.28|23
1609329790000|2020-12-30 12:03:10|726.59|723.59|726.48|723.48|726.67|723.67|726.43|723.43|27
1609329800000|2020-12-30 12:03:20|726.46|723.46|726.16|723.16|726.48|723.48|726.16|723.16|31
1609329810000|2020-12-30 12:03:30|726.22|723.22|726.09|723.09|726.26|723.26|725.98|722.98|30
1609329820000|2020-12-30 12:03:40|725.59|722.59|725.75|722.75|725.8|722.8|725.51|722.51|30
1609329830000|2020-12-30 12:03:50|725.76|722.76|725.06|722.06|725.8|722.8|724.99|721.99|30
1609329840000|2020-12-30 12:04:00|725.11|722.11|725.29|722.29|725.46|722.46|725.11|722.11|32
1609329850000|2020-12-30 12:04:10|725.22|722.22|724.74|721.74|725.23|722.23|724.74|721.74|29
1609329860000|2020-12-30 12:04:20|724.72|721.72|724.59|721.59|724.72|721.72|724.59|721.59|18
1609329870000|2020-12-30 12:04:30|724.58|721.58|724.6|721.6|724.66|721.66|724.47|721.47|34
1609329880000|2020-12-30 12:04:40|724.59|721.59|724.57|721.57|724.6|721.6|724.47|721.47|28
1609329890000|2020-12-30 12:04:50|724.6|721.6|724.47|721.47|724.6|721.6|724.47|721.47|20
1609329900000|2020-12-30 12:05:00|724.48|721.48|723.59|720.59|724.48|721.48|723.59|720.59|26
1609329910000|2020-12-30 12:05:10|723.56|720.56|723.01|720.01|723.56|720.56|723.01|720.01|22
1609329920000|2020-12-30 12:05:20|722.99|719.99|722.86|719.86|723.02|720.02|722.75|719.75|34
1609329930000|2020-12-30 12:05:30|722.85|719.85|722.68|719.68|722.91|719.91|722.65|719.65|21
1609329940000|2020-12-30 12:05:40|722.69|719.69|722.84|719.84|722.92|719.92|722.68|719.68|25
1609329950000|2020-12-30 12:05:50|722.85|719.85|722.79|719.79|722.9|719.9|722.79|719.79|27
1609329960000|2020-12-30 12:06:00|722.8|719.8|723.46|720.46|723.46|720.46|722.77|719.77|34
1609329970000|2020-12-30 12:06:10|723.47|720.47|723.46|720.46|723.57|720.57|723.4|720.4|32
1609329980000|2020-12-30 12:06:20|723.5|720.5|723.5|720.5|723.57|720.57|723.46|720.46|25
1609329990000|2020-12-30 12:06:30|723.52|720.52|723.67|720.67|723.71|720.71|723.47|720.47|25
1609330000000|2020-12-30 12:06:40|723.66|720.66|723.41|720.41|723.67|720.67|723.38|720.38|16
1609330010000|2020-12-30 12:06:50|723.42|720.42|723.54|720.54|723.55|720.55|723.42|720.42|15
1609330020000|2020-12-30 12:07:00|723.55|720.55|723.55|720.55|723.56|720.56|723.54|720.54|12
1609330030000|2020-12-30 12:07:10|723.54|720.54|723.43|720.43|723.54|720.54|723.39|720.39|24
1609330040000|2020-12-30 12:07:20|723.42|720.42|723.36|720.36|723.44|720.44|723.26|720.26|30
1609330050000|2020-12-30 12:07:30|723.35|720.35|723|720|723.35|720.35|723|720|21
1609330060000|2020-12-30 12:07:40|723.01|720.01|722.9|719.9|723.14|720.14|722.9|719.9|25
1609330070000|2020-12-30 12:07:50|722.92|719.92|722.86|719.86|722.98|719.98|722.86|719.86|25
1609330080000|2020-12-30 12:08:00|722.87|719.87|722.87|719.87|722.9|719.9|722.86|719.86|13
1609330090000|2020-12-30 12:08:10|722.86|719.86|722.6|719.6|722.86|719.86|722.59|719.59|19
1609330100000|2020-12-30 12:08:20|722.59|719.59|722.58|719.58|722.65|719.65|722.47|719.47|31
1609330110000|2020-12-30 12:08:30|722.57|719.57|722.32|719.32|722.67|719.67|722.17|719.17|29
1609330120000|2020-12-30 12:08:40|722.33|719.33|721.83|718.83|722.33|719.33|721.83|718.83|31
1609330130000|2020-12-30 12:08:50|721.84|718.84|721.47|718.47|721.84|718.84|721.4|718.4|23
1609330140000|2020-12-30 12:09:00|721.45|718.45|721.9|718.9|721.9|718.9|721.3|718.3|37
1609330150000|2020-12-30 12:09:10|721.84|718.84|722.16|719.16|722.17|719.17|721.78|718.78|34
1609330160000|2020-12-30 12:09:20|722.21|719.21|722.04|719.04|722.21|719.21|721.97|718.97|30
1609330170000|2020-12-30 12:09:30|722.01|719.01|722.09|719.09|722.26|719.26|722.01|719.01|30
1609330180000|2020-12-30 12:09:40|722.08|719.08|722.04|719.04|722.08|719.08|721.78|718.78|29
1609330190000|2020-12-30 12:09:50|722.06|719.06|722.06|719.06|722.15|719.15|722.02|719.02|29
1609330200000|2020-12-30 12:10:00|722.1|719.1|721.82|718.82|722.13|719.13|721.82|718.82|30
1609330210000|2020-12-30 12:10:10|721.79|718.79|721.82|718.82|721.82|718.82|721.75|718.75|27
1609330220000|2020-12-30 12:10:20|721.83|718.83|721.51|718.51|721.83|718.83|721.5|718.5|27
1609330230000|2020-12-30 12:10:30|721.54|718.54|721.99|718.99|722.01|719.01|721.49|718.49|31
1609330240000|2020-12-30 12:10:40|721.98|718.98|722.36|719.36|722.36|719.36|721.98|718.98|24
1609330250000|2020-12-30 12:10:50|722.35|719.35|722.41|719.41|722.45|719.45|722.32|719.32|24
1609330260000|2020-12-30 12:11:00|722.42|719.42|722.86|719.86|722.89|719.89|722.41|719.41|27
1609330270000|2020-12-30 12:11:10|722.88|719.88|722.52|719.52|722.98|719.98|722.52|719.52|30
1609330280000|2020-12-30 12:11:20|722.51|719.51|722.47|719.47|722.51|719.51|722.35|719.35|29
1609330290000|2020-12-30 12:11:30|722.49|719.49|722.41|719.41|722.49|719.49|722.15|719.15|28
1609330300000|2020-12-30 12:11:40|722.42|719.42|722.49|719.49|722.5|719.5|722.31|719.31|20
1609330310000|2020-12-30 12:11:50|722.51|719.51|722.58|719.58|722.62|719.62|722.51|719.51|18
1609330320000|2020-12-30 12:12:00|722.55|719.55|722.75|719.75|722.75|719.75|722.43|719.43|16
1609330330000|2020-12-30 12:12:10|722.76|719.76|722.26|719.26|722.77|719.77|722.25|719.25|32
1609330340000|2020-12-30 12:12:20|722.27|719.27|722.37|719.37|722.39|719.39|722.22|719.22|32
1609330350000|2020-12-30 12:12:30|722.38|719.38|722.37|719.37|722.48|719.48|722.34|719.34|30
1609330360000|2020-12-30 12:12:40|722.36|719.36|722.39|719.39|722.42|719.42|722.34|719.34|21
1609330370000|2020-12-30 12:12:50|722.4|719.4|722.5|719.5|722.5|719.5|722.39|719.39|12
1609330380000|2020-12-30 12:13:00|722.51|719.51|722.75|719.75|722.75|719.75|722.51|719.51|20
1609330390000|2020-12-30 12:13:10|722.76|719.76|723.19|720.19|723.19|720.19|722.75|719.75|20
1609330400000|2020-12-30 12:13:20|723.2|720.2|723.24|720.24|723.26|720.26|723.15|720.15|20
1609330410000|2020-12-30 12:13:30|723.25|720.25|723.21|720.21|723.26|720.26|723.18|720.18|21
1609330420000|2020-12-30 12:13:40|723.22|720.22|723.21|720.21|723.22|720.22|723.2|720.2|5
1609330430000|2020-12-30 12:13:50|723.2|720.2|723.19|720.19|723.38|720.38|723.18|720.18|16
1609330440000|2020-12-30 12:14:00|723.13|720.13|722.78|719.78|723.13|720.13|722.66|719.66|27
1609330450000|2020-12-30 12:14:10|722.79|719.79|722.96|719.96|722.96|719.96|722.79|719.79|20
1609330460000|2020-12-30 12:14:20|722.98|719.98|723.02|720.02|723.03|720.03|722.97|719.97|22
1609330470000|2020-12-30 12:14:30|722.97|719.97|723|720|723.04|720.04|722.92|719.92|15
1609330480000|2020-12-30 12:14:40|723.04|720.04|723.05|720.05|723.06|720.06|723.02|720.02|18
1609330490000|2020-12-30 12:14:50|723.04|720.04|722.93|719.93|723.04|720.04|722.86|719.86|22
1609330500000|2020-12-30 12:15:00|722.91|719.91|723.11|720.11|723.12|720.12|722.9|719.9|17
1609330510000|2020-12-30 12:15:10|723.13|720.13|723.13|720.13|723.2|720.2|723.09|720.09|21
1609330520000|2020-12-30 12:15:20|723.12|720.12|723.57|720.57|723.58|720.58|723.05|720.05|28
1609330530000|2020-12-30 12:15:30|723.58|720.58|723.53|720.53|723.59|720.59|723.51|720.51|22
1609330540000|2020-12-30 12:15:40|723.54|720.54|723.18|720.18|723.54|720.54|723.14|720.14|29
1609330550000|2020-12-30 12:15:50|723.19|720.19|723.04|720.04|723.21|720.21|723.03|720.03|22
1609330560000|2020-12-30 12:16:00|723.05|720.05|722.96|719.96|723.08|720.08|722.96|719.96|23
1609330570000|2020-12-30 12:16:10|722.95|719.95|722.64|719.64|722.95|719.95|722.64|719.64|23
1609330580000|2020-12-30 12:16:20|722.65|719.65|722.7|719.7|722.79|719.79|722.64|719.64|26
1609330590000|2020-12-30 12:16:30|722.53|719.53|722.67|719.67|722.67|719.67|722.53|719.53|21
1609330600000|2020-12-30 12:16:40|722.68|719.68|722.83|719.83|722.83|719.83|722.68|719.68|27
1609330610000|2020-12-30 12:16:50|722.87|719.87|722.9|719.9|722.92|719.92|722.7|719.7|27
1609330620000|2020-12-30 12:17:00|722.89|719.89|723.45|720.45|723.47|720.47|722.89|719.89|26
1609330630000|2020-12-30 12:17:10|723.44|720.44|723.62|720.62|723.64|720.64|723.43|720.43|24
1609330640000|2020-12-30 12:17:20|723.61|720.61|723.67|720.67|723.67|720.67|723.55|720.55|23
1609330650000|2020-12-30 12:17:30|723.68|720.68|723.82|720.82|723.89|720.89|723.68|720.68|25
1609330660000|2020-12-30 12:17:40|723.92|720.92|724.01|721.01|724.01|721.01|723.89|720.89|18
1609330670000|2020-12-30 12:17:50|724|721|723.93|720.93|724|721|723.9|720.9|27
1609330680000|2020-12-30 12:18:00|723.91|720.91|724.06|721.06|724.12|721.12|723.91|720.91|25
1609330690000|2020-12-30 12:18:10|724.05|721.05|724.52|721.52|724.52|721.52|724.05|721.05|33
1609330700000|2020-12-30 12:18:20|724.51|721.51|724.71|721.71|724.72|721.72|724.51|721.51|26
1609330710000|2020-12-30 12:18:30|724.7|721.7|724.68|721.68|724.75|721.75|724.68|721.68|14
1609330720000|2020-12-30 12:18:40|724.74|721.74|724.4|721.4|724.74|721.74|724.38|721.38|21
1609330730000|2020-12-30 12:18:50|724.41|721.41|724.44|721.44|724.45|721.45|724.39|721.39|18
1609330740000|2020-12-30 12:19:00|724.37|721.37|724.25|721.25|724.4|721.4|724.25|721.25|18
1609330750000|2020-12-30 12:19:10|724.24|721.24|724.04|721.04|724.24|721.24|724.03|721.03|19
1609330760000|2020-12-30 12:19:20|724.05|721.05|724.18|721.18|724.22|721.22|724.02|721.02|22
1609330770000|2020-12-30 12:19:30|724.17|721.17|724.16|721.16|724.18|721.18|724.13|721.13|19
1609330780000|2020-12-30 12:19:40|724.17|721.17|724.28|721.28|724.3|721.3|724.13|721.13|18
1609330790000|2020-12-30 12:19:50|724.26|721.26|724.26|721.26|724.32|721.32|724.26|721.26|16
1609330800000|2020-12-30 12:20:00|724.27|721.27|724.17|721.17|724.28|721.28|724.17|721.17|21
1609330810000|2020-12-30 12:20:10|724.15|721.15|723.88|720.88|724.15|721.15|723.87|720.87|24
1609330820000|2020-12-30 12:20:20|723.9|720.9|723.76|720.76|723.9|720.9|723.76|720.76|12
1609330830000|2020-12-30 12:20:30|723.68|720.68|723.47|720.47|723.71|720.71|723.43|720.43|30
1609330840000|2020-12-30 12:20:40|723.43|720.43|723.45|720.45|723.54|720.54|723.42|720.42|28
1609330850000|2020-12-30 12:20:50|723.44|720.44|723.23|720.23|723.48|720.48|723.22|720.22|24
1609330860000|2020-12-30 12:21:00|723.22|720.22|723.23|720.23|723.25|720.25|723.21|720.21|25
1609330870000|2020-12-30 12:21:10|723.24|720.24|723.15|720.15|723.24|720.24|723.15|720.15|6
1609330880000|2020-12-30 12:21:20|723.17|720.17|723.22|720.22|723.24|720.24|723.17|720.17|15
1609330890000|2020-12-30 12:21:30|723.2|720.2|723.16|720.16|723.27|720.27|723.16|720.16|13
1609330900000|2020-12-30 12:21:40|723.17|720.17|723.27|720.27|723.3|720.3|723.15|720.15|27
1609330910000|2020-12-30 12:21:50|723.28|720.28|723.28|720.28|723.3|720.3|723.26|720.26|23
1609330920000|2020-12-30 12:22:00|723.29|720.29|723.37|720.37|723.43|720.43|723.29|720.29|19
1609330930000|2020-12-30 12:22:10|723.36|720.36|723.36|720.36|723.39|720.39|723.3|720.3|16
1609330940000|2020-12-30 12:22:20|723.39|720.39|723.88|720.88|723.88|720.88|723.38|720.38|26
1609330950000|2020-12-30 12:22:30|723.87|720.87|724.1|721.1|724.1|721.1|723.8|720.8|19
1609330960000|2020-12-30 12:22:40|724.17|721.17|724.24|721.24|724.24|721.24|724.15|721.15|22
1609330970000|2020-12-30 12:22:50|724.27|721.27|724.32|721.32|724.33|721.33|724.12|721.12|18
1609330980000|2020-12-30 12:23:00|724.36|721.36|724.43|721.43|724.47|721.47|724.36|721.36|13
1609330990000|2020-12-30 12:23:10|724.42|721.42|724.08|721.08|724.42|721.42|724.06|721.06|26
1609331000000|2020-12-30 12:23:20|724.1|721.1|723.7|720.7|724.1|721.1|723.7|720.7|29
1609331010000|2020-12-30 12:23:30|723.71|720.71|723.73|720.73|723.82|720.82|723.71|720.71|19
1609331020000|2020-12-30 12:23:40|723.74|720.74|723.77|720.77|723.78|720.78|723.72|720.72|22
1609331030000|2020-12-30 12:23:50|723.68|720.68|723.98|720.98|723.99|720.99|723.67|720.67|24
1609331040000|2020-12-30 12:24:00|724.06|721.06|724|721|724.11|721.11|723.91|720.91|27
1609331050000|2020-12-30 12:24:10|724.01|721.01|723.98|720.98|724.08|721.08|723.96|720.96|20
1609331060000|2020-12-30 12:24:20|723.97|720.97|724.02|721.02|724.02|721.02|723.97|720.97|15
1609331070000|2020-12-30 12:24:30|723.97|720.97|724.02|721.02|724.03|721.03|723.96|720.96|12
1609331080000|2020-12-30 12:24:40|724.03|721.03|724.37|721.37|724.37|721.37|724.03|721.03|23
1609331090000|2020-12-30 12:24:50|724.33|721.33|724.26|721.26|724.33|721.33|724.25|721.25|17
1609331100000|2020-12-30 12:25:00|724.27|721.27|724.34|721.34|724.37|721.37|724.26|721.26|13
1609331110000|2020-12-30 12:25:10|724.37|721.37|724.45|721.45|724.45|721.45|724.36|721.36|15
1609331120000|2020-12-30 12:25:20|724.4|721.4|724.52|721.52|724.52|721.52|724.4|721.4|9
1609331130000|2020-12-30 12:25:30|724.51|721.51|724.52|721.52|724.52|721.52|724.51|721.51|6
1609331140000|2020-12-30 12:25:40|724.51|721.51|724.37|721.37|724.53|721.53|724.33|721.33|22
1609331150000|2020-12-30 12:25:50|724.36|721.36|724.62|721.62|724.65|721.65|724.36|721.36|18
1609331160000|2020-12-30 12:26:00|724.61|721.61|724.79|721.79|724.85|721.85|724.6|721.6|19
1609331170000|2020-12-30 12:26:10|724.76|721.76|724.44|721.44|724.84|721.84|724.43|721.43|31
1609331180000|2020-12-30 12:26:20|724.45|721.45|724.45|721.45|724.49|721.49|724.38|721.38|26
1609331190000|2020-12-30 12:26:30|724.43|721.43|724.45|721.45|724.45|721.45|724.38|721.38|24
1609331200000|2020-12-30 12:26:40|724.44|721.44|723.86|720.86|724.44|721.44|723.86|720.86|24
1609331210000|2020-12-30 12:26:50|723.88|720.88|724.08|721.08|724.14|721.14|723.76|720.76|22
1609331220000|2020-12-30 12:27:00|724.01|721.01|724.29|721.29|724.35|721.35|723.97|720.97|31
1609331230000|2020-12-30 12:27:10|724.28|721.28|724.15|721.15|724.32|721.32|724.13|721.13|17
1609331240000|2020-12-30 12:27:20|724.12|721.12|724.32|721.32|724.34|721.34|724.12|721.12|18
1609331250000|2020-12-30 12:27:30|724.33|721.33|724.22|721.22|724.33|721.33|724.22|721.22|12
1609331260000|2020-12-30 12:27:40|724.23|721.23|724.25|721.25|724.36|721.36|724.16|721.16|18
1609331270000|2020-12-30 12:27:50|724.26|721.26|724.21|721.21|724.31|721.31|724.15|721.15|20
1609331280000|2020-12-30 12:28:00|724.22|721.22|724.26|721.26|724.26|721.26|724.21|721.21|8
1609331290000|2020-12-30 12:28:10|724.22|721.22|724.03|721.03|724.25|721.25|724.03|721.03|22
1609331300000|2020-12-30 12:28:20|724.02|721.02|723.41|720.41|724.02|721.02|723.41|720.41|29
1609331310000|2020-12-30 12:28:30|723.4|720.4|723.16|720.16|723.41|720.41|723.15|720.15|16
1609331320000|2020-12-30 12:28:40|723.18|720.18|723.35|720.35|723.35|720.35|723.16|720.16|19
1609331330000|2020-12-30 12:28:50|723.34|720.34|723.03|720.03|723.34|720.34|723.03|720.03|24
1609331340000|2020-12-30 12:29:00|723.02|720.02|722.88|719.88|723.02|720.02|722.73|719.73|25
1609331350000|2020-12-30 12:29:10|722.87|719.87|722.99|719.99|723.03|720.03|722.86|719.86|25
1609331360000|2020-12-30 12:29:20|723|720|722.98|719.98|723|720|722.97|719.97|19
1609331370000|2020-12-30 12:29:30|722.97|719.97|723.23|720.23|723.26|720.26|722.9|719.9|19
1609331380000|2020-12-30 12:29:40|723.24|720.24|722.9|719.9|723.25|720.25|722.87|719.87|22
1609331390000|2020-12-30 12:29:50|722.89|719.89|723.14|720.14|723.14|720.14|722.85|719.85|24
1609331400000|2020-12-30 12:30:00|723.12|720.12|723.1|720.1|723.12|720.12|723.06|720.06|17
1609331410000|2020-12-30 12:30:10|723.11|720.11|723.13|720.13|723.16|720.16|723.11|720.11|17
1609331420000|2020-12-30 12:30:20|723.14|720.14|723.11|720.11|723.14|720.14|723.1|720.1|19
1609331430000|2020-12-30 12:30:30|723.12|720.12|723.15|720.15|723.16|720.16|723.11|720.11|16
1609331440000|2020-12-30 12:30:40|723.14|720.14|723.22|720.22|723.22|720.22|723.14|720.14|18
1609331450000|2020-12-30 12:30:50|723.29|720.29|723.25|720.25|723.29|720.29|723.23|720.23|18
1609331460000|2020-12-30 12:31:00|723.26|720.26|723.3|720.3|723.3|720.3|723.25|720.25|20
1609331470000|2020-12-30 12:31:10|723.31|720.31|723.42|720.42|723.42|720.42|723.29|720.29|21
1609331480000|2020-12-30 12:31:20|723.4|720.4|723.7|720.7|723.7|720.7|723.37|720.37|28
1609331490000|2020-12-30 12:31:30|723.75|720.75|723.73|720.73|723.79|720.79|723.68|720.68|18
1609331500000|2020-12-30 12:31:40|723.71|720.71|723.83|720.83|723.86|720.86|723.71|720.71|19
1609331510000|2020-12-30 12:31:50|723.84|720.84|724.21|721.21|724.21|721.21|723.83|720.83|23
1609331520000|2020-12-30 12:32:00|724.2|721.2|724.71|721.71|724.71|721.71|724.2|721.2|18
1609331530000|2020-12-30 12:32:10|724.79|721.79|724.89|721.89|724.89|721.89|724.79|721.79|14
1609331540000|2020-12-30 12:32:20|724.92|721.92|724.98|721.98|725.21|722.21|724.92|721.92|32
1609331550000|2020-12-30 12:32:30|725.01|722.01|724.99|721.99|725.03|722.03|724.96|721.96|25
1609331560000|2020-12-30 12:32:40|725|722|725.32|722.32|725.39|722.39|724.97|721.97|30
1609331570000|2020-12-30 12:32:50|725.34|722.34|725.28|722.28|725.34|722.34|725.25|722.25|12
1609331580000|2020-12-30 12:33:00|725.26|722.26|725.28|722.28|725.33|722.33|725.24|722.24|25
1609331590000|2020-12-30 12:33:10|725.3|722.3|725.42|722.42|725.43|722.43|725.27|722.27|25
1609331600000|2020-12-30 12:33:20|725.41|722.41|725.18|722.18|725.44|722.44|725.13|722.13|23
1609331610000|2020-12-30 12:33:30|725.09|722.09|725.22|722.22|725.22|722.22|725.04|722.04|20
1609331620000|2020-12-30 12:33:40|725.21|722.21|725.16|722.16|725.21|722.21|725.13|722.13|25
1609331630000|2020-12-30 12:33:50|725.14|722.14|725.15|722.15|725.16|722.16|725.07|722.07|24
1609331640000|2020-12-30 12:34:00|725.14|722.14|725.18|722.18|725.18|722.18|725.14|722.14|21
1609331650000|2020-12-30 12:34:10|725.17|722.17|724.65|721.65|725.22|722.22|724.57|721.57|27
1609331660000|2020-12-30 12:34:20|724.58|721.58|723.79|720.79|724.58|721.58|723.78|720.78|23
1609331670000|2020-12-30 12:34:30|723.62|720.62|723.65|720.65|723.92|720.92|723.56|720.56|31
1609331680000|2020-12-30 12:34:40|723.7|720.7|723.71|720.71|723.94|720.94|723.67|720.67|34
1609331690000|2020-12-30 12:34:50|723.67|720.67|723.59|720.59|723.75|720.75|723.59|720.59|25
1609331700000|2020-12-30 12:35:00|723.61|720.61|723.38|720.38|723.61|720.61|723.35|720.35|30
1609331710000|2020-12-30 12:35:10|723.39|720.39|723.39|720.39|723.4|720.4|723.33|720.33|18
1609331720000|2020-12-30 12:35:20|723.38|720.38|723.43|720.43|723.44|720.44|723.35|720.35|22
1609331730000|2020-12-30 12:35:30|723.44|720.44|723.8|720.8|723.83|720.83|723.44|720.44|22
1609331740000|2020-12-30 12:35:40|723.79|720.79|723.94|720.94|723.95|720.95|723.76|720.76|23
1609331750000|2020-12-30 12:35:50|723.92|720.92|723.87|720.87|723.92|720.92|723.84|720.84|22
1609331760000|2020-12-30 12:36:00|723.88|720.88|723.89|720.89|723.92|720.92|723.87|720.87|24
1609331770000|2020-12-30 12:36:10|723.9|720.9|723.91|720.91|723.94|720.94|723.85|720.85|20
1609331780000|2020-12-30 12:36:20|723.89|720.89|723.95|720.95|724.02|721.02|723.89|720.89|22
1609331790000|2020-12-30 12:36:30|723.96|720.96|724.04|721.04|724.04|721.04|723.95|720.95|15
1609331800000|2020-12-30 12:36:40|724.01|721.01|724.01|721.01|724.02|721.02|723.97|720.97|13
1609331810000|2020-12-30 12:36:50|724.02|721.02|724.12|721.12|724.14|721.14|724.02|721.02|22
1609331820000|2020-12-30 12:37:00|724.14|721.14|724.35|721.35|724.35|721.35|724.12|721.12|20
1609331830000|2020-12-30 12:37:10|724.33|721.33|723.94|720.94|724.33|721.33|723.87|720.87|18
1609331840000|2020-12-30 12:37:20|723.92|720.92|723.85|720.85|724.02|721.02|723.85|720.85|20
1609331850000|2020-12-30 12:37:30|723.86|720.86|723.9|720.9|723.91|720.91|723.86|720.86|10
1609331860000|2020-12-30 12:37:40|723.91|720.91|723.86|720.86|723.95|720.95|723.83|720.83|24
1609331870000|2020-12-30 12:37:50|723.87|720.87|724.06|721.06|724.1|721.1|723.86|720.86|24
1609331880000|2020-12-30 12:38:00|724.05|721.05|724.12|721.12|724.14|721.14|724.01|721.01|24
1609331890000|2020-12-30 12:38:10|724.11|721.11|724.16|721.16|724.19|721.19|724.09|721.09|28
1609331900000|2020-12-30 12:38:20|724.15|721.15|724.2|721.2|724.24|721.24|724.15|721.15|25
1609331910000|2020-12-30 12:38:30|724.24|721.24|724.35|721.35|724.35|721.35|724.17|721.17|25
1609331920000|2020-12-30 12:38:40|724.37|721.37|724.77|721.77|724.77|721.77|724.37|721.37|22
1609331930000|2020-12-30 12:38:50|724.8|721.8|724.94|721.94|724.94|721.94|724.76|721.76|19
1609331940000|2020-12-30 12:39:00|724.92|721.92|725.15|722.15|725.15|722.15|724.92|721.92|14
1609331950000|2020-12-30 12:39:10|725.14|722.14|725.15|722.15|725.16|722.16|725.1|722.1|27
1609331960000|2020-12-30 12:39:20|725.16|722.16|724.85|721.85|725.17|722.17|724.85|721.85|17
1609331970000|2020-12-30 12:39:30|724.83|721.83|724.82|721.82|724.87|721.87|724.79|721.79|16
1609331980000|2020-12-30 12:39:40|724.84|721.84|724.84|721.84|724.84|721.84|724.79|721.79|16
1609331990000|2020-12-30 12:39:50|724.83|721.83|724.83|721.83|724.86|721.86|724.81|721.81|19
1609332000000|2020-12-30 12:40:00|724.82|721.82|724.81|721.81|724.85|721.85|724.79|721.79|20
1609332010000|2020-12-30 12:40:10|724.8|721.8|724.87|721.87|724.9|721.9|724.74|721.74|23
1609332020000|2020-12-30 12:40:20|724.88|721.88|725.02|722.02|725.05|722.05|724.87|721.87|19
1609332030000|2020-12-30 12:40:30|725.01|722.01|725.12|722.12|725.12|722.12|725.01|722.01|10
1609332040000|2020-12-30 12:40:40|725.13|722.13|725.03|722.03|725.15|722.15|724.96|721.96|18
1609332050000|2020-12-30 12:40:50|725.15|722.15|725.17|722.17|725.24|722.24|725.09|722.09|29
1609332060000|2020-12-30 12:41:00|725.15|722.15|725.15|722.15|725.2|722.2|725.14|722.14|15
1609332070000|2020-12-30 12:41:10|725.16|722.16|725.15|722.15|725.16|722.16|725.14|722.14|6
1609332080000|2020-12-30 12:41:20|725.14|722.14|725.15|722.15|725.15|722.15|725.14|722.14|2
1609332090000|2020-12-30 12:41:30|725.16|722.16|725.15|722.15|725.16|722.16|725.14|722.14|7
1609332100000|2020-12-30 12:41:40|725.14|722.14|725.13|722.13|725.15|722.15|725.13|722.13|12
1609332110000|2020-12-30 12:41:50|725.14|722.14|725.07|722.07|725.14|722.14|725.06|722.06|12
1609332120000|2020-12-30 12:42:00|725.04|722.04|725.2|722.2|725.2|722.2|725.03|722.03|17
1609332130000|2020-12-30 12:42:10|725.32|722.32|725.29|722.29|725.36|722.36|725.26|722.26|24
1609332140000|2020-12-30 12:42:20|725.3|722.3|725.35|722.35|725.35|722.35|725.28|722.28|22
1609332150000|2020-12-30 12:42:30|725.34|722.34|725.32|722.32|725.36|722.36|725.3|722.3|14
1609332160000|2020-12-30 12:42:40|725.33|722.33|725.49|722.49|725.5|722.5|725.33|722.33|19
1609332170000|2020-12-30 12:42:50|725.48|722.48|725.7|722.7|725.7|722.7|725.48|722.48|20
1609332180000|2020-12-30 12:43:00|725.71|722.71|725.69|722.69|725.74|722.74|725.68|722.68|14
1609332190000|2020-12-30 12:43:10|725.7|722.7|725.5|722.5|725.71|722.71|725.5|722.5|15
1609332200000|2020-12-30 12:43:20|725.51|722.51|725.6|722.6|725.62|722.62|725.5|722.5|20
1609332210000|2020-12-30 12:43:30|725.59|722.59|725.62|722.62|725.63|722.63|725.58|722.58|19
1609332220000|2020-12-30 12:43:40|725.61|722.61|725.39|722.39|725.61|722.61|725.37|722.37|23
1609332230000|2020-12-30 12:43:50|725.38|722.38|725.02|722.02|725.39|722.39|724.99|721.99|24
1609332240000|2020-12-30 12:44:00|725.04|722.04|725.42|722.42|725.42|722.42|724.94|721.94|30
1609332250000|2020-12-30 12:44:10|725.43|722.43|725.48|722.48|725.48|722.48|725.36|722.36|27
1609332260000|2020-12-30 12:44:20|725.5|722.5|725.55|722.55|725.6|722.6|725.5|722.5|19
1609332270000|2020-12-30 12:44:30|725.53|722.53|725.43|722.43|725.57|722.57|725.42|722.42|22
1609332280000|2020-12-30 12:44:40|725.44|722.44|725.5|722.5|725.5|722.5|725.44|722.44|22
1609332290000|2020-12-30 12:44:50|725.48|722.48|725.51|722.51|725.53|722.53|725.47|722.47|19
1609332300000|2020-12-30 12:45:00|725.5|722.5|725.36|722.36|725.51|722.51|725.36|722.36|15
1609332310000|2020-12-30 12:45:10|725.35|722.35|725.24|722.24|725.37|722.37|725.24|722.24|15
1609332320000|2020-12-30 12:45:20|725.26|722.26|725|722|725.29|722.29|724.92|721.92|24
1609332330000|2020-12-30 12:45:30|725.02|722.02|724.87|721.87|725.02|722.02|724.76|721.76|22
1609332340000|2020-12-30 12:45:40|724.92|721.92|724.95|721.95|725.08|722.08|724.92|721.92|21
1609332350000|2020-12-30 12:45:50|724.94|721.94|725.04|722.04|725.04|722.04|724.89|721.89|16
1609332360000|2020-12-30 12:46:00|725.08|722.08|725.16|722.16|725.17|722.17|725.03|722.03|22
1609332370000|2020-12-30 12:46:10|725.15|722.15|725.11|722.11|725.17|722.17|725.05|722.05|18
1609332380000|2020-12-30 12:46:20|725.12|722.12|725.13|722.13|725.16|722.16|725.07|722.07|18
1609332390000|2020-12-30 12:46:30|725.12|722.12|725.07|722.07|725.12|722.12|725.07|722.07|9
1609332400000|2020-12-30 12:46:40|725.08|722.08|724.92|721.92|725.1|722.1|724.92|721.92|16
1609332410000|2020-12-30 12:46:50|724.91|721.91|724.96|721.96|724.96|721.96|724.84|721.84|23
1609332420000|2020-12-30 12:47:00|724.94|721.94|724.88|721.88|724.98|721.98|724.88|721.88|17
1609332430000|2020-12-30 12:47:10|724.89|721.89|724.87|721.87|724.92|721.92|724.87|721.87|23
1609332440000|2020-12-30 12:47:20|724.88|721.88|724.91|721.91|724.91|721.91|724.87|721.87|15
1609332450000|2020-12-30 12:47:30|724.9|721.9|725.36|722.36|725.38|722.38|724.9|721.9|23
1609332460000|2020-12-30 12:47:40|725.39|722.39|725.78|722.78|725.79|722.79|725.35|722.35|31
1609332470000|2020-12-30 12:47:50|725.77|722.77|726|723|726|723|725.76|722.76|18
1609332480000|2020-12-30 12:48:00|726.02|723.02|726.54|723.54|726.57|723.57|726.01|723.01|33
1609332490000|2020-12-30 12:48:10|726.47|723.47|726.47|723.47|726.62|723.62|726.45|723.45|31
1609332500000|2020-12-30 12:48:20|726.48|723.48|726.46|723.46|726.55|723.55|726.44|723.44|27
1609332510000|2020-12-30 12:48:30|726.45|723.45|726.34|723.34|726.49|723.49|726.25|723.25|27
1609332520000|2020-12-30 12:48:40|726.33|723.33|726.62|723.62|726.69|723.69|726.32|723.32|31
1609332530000|2020-12-30 12:48:50|726.64|723.64|726.85|723.85|726.85|723.85|726.47|723.47|31
1609332540000|2020-12-30 12:49:00|726.87|723.87|726.69|723.69|726.91|723.91|726.69|723.69|34
1609332550000|2020-12-30 12:49:10|726.65|723.65|726.65|723.65|726.68|723.68|726.61|723.61|19
1609332560000|2020-12-30 12:49:20|726.64|723.64|726.62|723.62|726.64|723.64|726.55|723.55|17
1609332570000|2020-12-30 12:49:30|726.64|723.64|726.49|723.49|726.67|723.67|726.48|723.48|23
1609332580000|2020-12-30 12:49:40|726.5|723.5|726.49|723.49|726.54|723.54|726.47|723.47|10
1609332590000|2020-12-30 12:49:50|726.48|723.48|726.24|723.24|726.48|723.48|726.23|723.23|20
1609332600000|2020-12-30 12:50:00|726.23|723.23|726.26|723.26|726.28|723.28|726.23|723.23|10
1609332610000|2020-12-30 12:50:10|726.28|723.28|726.22|723.22|726.28|723.28|726.22|723.22|17
1609332620000|2020-12-30 12:50:20|726.25|723.25|726.21|723.21|726.25|723.25|726.21|723.21|17
1609332630000|2020-12-30 12:50:30|726.2|723.2|726.2|723.2|726.22|723.22|726.18|723.18|14
1609332640000|2020-12-30 12:50:40|726.19|723.19|725.8|722.8|726.2|723.2|725.62|722.62|25
1609332650000|2020-12-30 12:50:50|725.71|722.71|725.65|722.65|725.74|722.74|725.63|722.63|15
1609332660000|2020-12-30 12:51:00|725.64|722.64|726.01|723.01|726.04|723.04|725.63|722.63|26
1609332670000|2020-12-30 12:51:10|726.02|723.02|725.92|722.92|726.02|723.02|725.87|722.87|30
1609332680000|2020-12-30 12:51:20|725.88|722.88|726|723|726.01|723.01|725.88|722.88|23
1609332690000|2020-12-30 12:51:30|726.01|723.01|725.98|722.98|726.14|723.14|725.97|722.97|23
1609332700000|2020-12-30 12:51:40|725.97|722.97|725.95|722.95|725.97|722.97|725.94|722.94|10
1609332710000|2020-12-30 12:51:50|725.92|722.92|725.83|722.83|725.93|722.93|725.82|722.82|13
1609332720000|2020-12-30 12:52:00|725.81|722.81|725.5|722.5|725.82|722.82|725.49|722.49|28
1609332730000|2020-12-30 12:52:10|725.51|722.51|725.38|722.38|725.51|722.51|725.37|722.37|27
1609332740000|2020-12-30 12:52:20|725.37|722.37|725.37|722.37|725.4|722.4|725.36|722.36|19
1609332750000|2020-12-30 12:52:30|725.36|722.36|725.18|722.18|725.37|722.37|725.14|722.14|18
1609332760000|2020-12-30 12:52:40|725.17|722.17|724.98|721.98|725.17|722.17|724.98|721.98|14
1609332770000|2020-12-30 12:52:50|724.99|721.99|724.87|721.87|724.99|721.99|724.81|721.81|27
1609332780000|2020-12-30 12:53:00|724.86|721.86|724.91|721.91|724.91|721.91|724.84|721.84|24
1609332790000|2020-12-30 12:53:10|724.9|721.9|724.31|721.31|724.9|721.9|724.31|721.31|25
1609332800000|2020-12-30 12:53:20|724.3|721.3|724.42|721.42|724.47|721.47|724.24|721.24|23
1609332810000|2020-12-30 12:53:30|724.44|721.44|724.35|721.35|724.47|721.47|724.35|721.35|19
1609332820000|2020-12-30 12:53:40|724.34|721.34|724.25|721.25|724.34|721.34|724.25|721.25|13
1609332830000|2020-12-30 12:53:50|724.23|721.23|724.12|721.12|724.25|721.25|724.12|721.12|18
1609332840000|2020-12-30 12:54:00|724.11|721.11|723.93|720.93|724.11|721.11|723.93|720.93|14
1609332850000|2020-12-30 12:54:10|724.01|721.01|724.03|721.03|724.04|721.04|723.92|720.92|23
1609332860000|2020-12-30 12:54:20|724.02|721.02|723.94|720.94|724.02|721.02|723.91|720.91|15
1609332870000|2020-12-30 12:54:30|723.95|720.95|724.39|721.39|724.42|721.42|723.95|720.95|23
1609332880000|2020-12-30 12:54:40|724.37|721.37|724.32|721.32|724.49|721.49|724.32|721.32|18
1609332890000|2020-12-30 12:54:50|724.33|721.33|724.07|721.07|724.35|721.35|724.07|721.07|25
1609332900000|2020-12-30 12:55:00|724.06|721.06|723.86|720.86|724.07|721.07|723.81|720.81|27
1609332910000|2020-12-30 12:55:10|723.82|720.82|723.97|720.97|723.98|720.98|723.79|720.79|24
1609332920000|2020-12-30 12:55:20|723.94|720.94|724.01|721.01|724.13|721.13|723.94|720.94|25
1609332930000|2020-12-30 12:55:30|724|721|723.97|720.97|724.14|721.14|723.93|720.93|26
1609332940000|2020-12-30 12:55:40|723.98|720.98|723.99|720.99|724|721|723.93|720.93|18
1609332950000|2020-12-30 12:55:50|723.98|720.98|723.99|720.99|724.03|721.03|723.91|720.91|24
1609332960000|2020-12-30 12:56:00|723.97|720.97|724.07|721.07|724.1|721.1|723.94|720.94|23
1609332970000|2020-12-30 12:56:10|724.06|721.06|724.05|721.05|724.09|721.09|724.01|721.01|13
1609332980000|2020-12-30 12:56:20|724.03|721.03|724.12|721.12|724.12|721.12|724.03|721.03|11
1609332990000|2020-12-30 12:56:30|724.13|721.13|724.46|721.46|724.46|721.46|724.1|721.1|18
1609333000000|2020-12-30 12:56:40|724.47|721.47|724.71|721.71|724.72|721.72|724.46|721.46|19
1609333010000|2020-12-30 12:56:50|724.96|721.96|724.84|721.84|724.96|721.96|724.82|721.82|26
1609333020000|2020-12-30 12:57:00|724.85|721.85|725.14|722.14|725.15|722.15|724.85|721.85|25
1609333030000|2020-12-30 12:57:10|725.16|722.16|724.91|721.91|725.16|722.16|724.9|721.9|27
1609333040000|2020-12-30 12:57:20|724.89|721.89|724.51|721.51|724.95|721.95|724.51|721.51|24
1609333050000|2020-12-30 12:57:30|724.53|721.53|724.43|721.43|724.53|721.53|724.4|721.4|18
1609333060000|2020-12-30 12:57:40|724.44|721.44|724.41|721.41|724.44|721.44|724.39|721.39|12
1609333070000|2020-12-30 12:57:50|724.45|721.45|724.53|721.53|724.53|721.53|724.39|721.39|21
1609333080000|2020-12-30 12:58:00|724.55|721.55|724.56|721.56|724.58|721.58|724.54|721.54|16
1609333090000|2020-12-30 12:58:10|724.57|721.57|724.51|721.51|724.57|721.57|724.5|721.5|17
1609333100000|2020-12-30 12:58:20|724.5|721.5|724.39|721.39|724.54|721.54|724.39|721.39|20
1609333110000|2020-12-30 12:58:30|724.38|721.38|724.44|721.44|724.49|721.49|724.3|721.3|25
1609333120000|2020-12-30 12:58:40|724.45|721.45|724.29|721.29|724.45|721.45|724.24|721.24|29
1609333130000|2020-12-30 12:58:50|724.27|721.27|724.43|721.43|724.49|721.49|724.27|721.27|19
1609333140000|2020-12-30 12:59:00|724.38|721.38|724.28|721.28|724.41|721.41|724.28|721.28|17
1609333150000|2020-12-30 12:59:10|724.29|721.29|724.06|721.06|724.29|721.29|724.05|721.05|18
1609333160000|2020-12-30 12:59:20|724.07|721.07|724.1|721.1|724.11|721.11|724.05|721.05|13
1609333170000|2020-12-30 12:59:30|724.11|721.11|724.18|721.18|724.27|721.27|724.09|721.09|19
1609333180000|2020-12-30 12:59:40|724.19|721.19|724.15|721.15|724.2|721.2|724.14|721.14|23
1609333190000|2020-12-30 12:59:50|724.17|721.17|724.26|721.26|724.28|721.28|724.17|721.17|17
1609333200000|2020-12-30 13:00:00|724.24|721.24|724.2|721.2|724.29|721.29|724.18|721.18|18
1609333210000|2020-12-30 13:00:10|724.22|721.22|724.3|721.3|724.33|721.33|724.19|721.19|13
1609333220000|2020-12-30 13:00:20|724.31|721.31|724.57|721.57|724.57|721.57|724.3|721.3|18
1609333230000|2020-12-30 13:00:30|724.58|721.58|724.66|721.66|724.66|721.66|724.58|721.58|10
1609333240000|2020-12-30 13:00:40|724.65|721.65|724.65|721.65|724.67|721.67|724.63|721.63|19
1609333250000|2020-12-30 13:00:50|724.64|721.64|724.64|721.64|724.66|721.66|724.63|721.63|21
1609333260000|2020-12-30 13:01:00|724.65|721.65|724.66|721.66|724.67|721.67|724.63|721.63|16
1609333270000|2020-12-30 13:01:10|724.68|721.68|724.7|721.7|724.71|721.71|724.68|721.68|4
1609333280000|2020-12-30 13:01:20|724.73|721.73|724.97|721.97|724.98|721.98|724.67|721.67|13
1609333290000|2020-12-30 13:01:30|725.03|722.03|725.13|722.13|725.14|722.14|725.03|722.03|15
1609333300000|2020-12-30 13:01:40|725.14|722.14|725.16|722.16|725.17|722.17|725.08|722.08|20
1609333310000|2020-12-30 13:01:50|725.15|722.15|725.17|722.17|725.19|722.19|725.14|722.14|12
1609333320000|2020-12-30 13:02:00|725.14|722.14|725.17|722.17|725.18|722.18|725.1|722.1|19
1609333330000|2020-12-30 13:02:10|725.18|722.18|725.23|722.23|725.23|722.23|725.12|722.12|16
1609333340000|2020-12-30 13:02:20|725.24|722.24|725.23|722.23|725.32|722.32|725.23|722.23|14
1609333350000|2020-12-30 13:02:30|725.22|722.22|725.32|722.32|725.32|722.32|725.19|722.19|24
1609333360000|2020-12-30 13:02:40|725.34|722.34|725.37|722.37|725.39|722.39|725.34|722.34|19
1609333370000|2020-12-30 13:02:50|725.38|722.38|725.42|722.42|725.42|722.42|725.35|722.35|13
1609333380000|2020-12-30 13:03:00|725.45|722.45|725.63|722.63|725.64|722.64|725.41|722.41|22
1609333390000|2020-12-30 13:03:10|725.66|722.66|725.69|722.69|725.7|722.7|725.66|722.66|11
1609333400000|2020-12-30 13:03:20|725.72|722.72|725.67|722.67|725.74|722.74|725.67|722.67|24
1609333410000|2020-12-30 13:03:30|725.65|722.65|725.68|722.68|725.71|722.71|725.62|722.62|24
1609333420000|2020-12-30 13:03:40|725.66|722.66|725.44|722.44|725.69|722.69|725.44|722.44|23
1609333430000|2020-12-30 13:03:50|725.38|722.38|725.4|722.4|725.46|722.46|725.35|722.35|21
1609333440000|2020-12-30 13:04:00|725.39|722.39|725.44|722.44|725.46|722.46|725.39|722.39|22
1609333450000|2020-12-30 13:04:10|725.47|722.47|725.5|722.5|725.5|722.5|725.41|722.41|18
1609333460000|2020-12-30 13:04:20|725.47|722.47|725.56|722.56|725.59|722.59|725.46|722.46|20
1609333470000|2020-12-30 13:04:30|725.55|722.55|725.5|722.5|725.58|722.58|725.5|722.5|16
1609333480000|2020-12-30 13:04:40|725.49|722.49|725.45|722.45|725.53|722.53|725.45|722.45|17
1609333490000|2020-12-30 13:04:50|725.46|722.46|725.46|722.46|725.47|722.47|725.45|722.45|12
1609333500000|2020-12-30 13:05:00|725.5|722.5|725.55|722.55|725.56|722.56|725.5|722.5|16
1609333510000|2020-12-30 13:05:10|725.56|722.56|725.6|722.6|725.6|722.6|725.54|722.54|11
1609333520000|2020-12-30 13:05:20|725.59|722.59|725.18|722.18|725.59|722.59|725.16|722.16|24
1609333530000|2020-12-30 13:05:30|725.17|722.17|725.29|722.29|725.35|722.35|725.13|722.13|16
1609333540000|2020-12-30 13:05:40|725.3|722.3|725.19|722.19|725.32|722.32|725.17|722.17|21
1609333550000|2020-12-30 13:05:50|725.16|722.16|724.88|721.88|725.19|722.19|724.87|721.87|10
1609333560000|2020-12-30 13:06:00|724.87|721.87|724.62|721.62|724.87|721.87|724.57|721.57|28
1609333570000|2020-12-30 13:06:10|724.61|721.61|724.6|721.6|724.62|721.62|724.55|721.55|17
1609333580000|2020-12-30 13:06:20|724.57|721.57|724.37|721.37|724.6|721.6|724.37|721.37|15
1609333590000|2020-12-30 13:06:30|724.31|721.31|724|721|724.32|721.32|723.95|720.95|26
1609333600000|2020-12-30 13:06:40|723.81|720.81|723.85|720.85|724.04|721.04|723.69|720.69|27
1609333610000|2020-12-30 13:06:50|723.76|720.76|723.61|720.61|723.85|720.85|723.46|720.46|28
1609333620000|2020-12-30 13:07:00|723.59|720.59|723.45|720.45|723.59|720.59|723.43|720.43|20
1609333630000|2020-12-30 13:07:10|723.48|720.48|723.38|720.38|723.6|720.6|723.24|720.24|18
1609333640000|2020-12-30 13:07:20|723.31|720.31|723.08|720.08|723.53|720.53|723.01|720.01|28
1609333650000|2020-12-30 13:07:30|723.07|720.07|723.15|720.15|723.24|720.24|723.07|720.07|30
1609333660000|2020-12-30 13:07:40|723.16|720.16|723.01|720.01|723.17|720.17|723|720|29
1609333670000|2020-12-30 13:07:50|723.03|720.03|722.99|719.99|723.03|720.03|722.98|719.98|19
1609333680000|2020-12-30 13:08:00|723|720|723.15|720.15|723.17|720.17|723|720|18
1609333690000|2020-12-30 13:08:10|723.18|720.18|723.35|720.35|723.39|720.39|723.15|720.15|23
1609333700000|2020-12-30 13:08:20|723.37|720.37|723.38|720.38|723.4|720.4|723.31|720.31|24
1609333710000|2020-12-30 13:08:30|723.4|720.4|723.49|720.49|723.6|720.6|723.39|720.39|16
1609333720000|2020-12-30 13:08:40|723.47|720.47|723.57|720.57|723.6|720.6|723.39|720.39|22
1609333730000|2020-12-30 13:08:50|723.58|720.58|723.77|720.77|723.77|720.77|723.58|720.58|19
1609333740000|2020-12-30 13:09:00|723.76|720.76|723.98|720.98|723.98|720.98|723.74|720.74|22
1609333750000|2020-12-30 13:09:10|723.89|720.89|724.33|721.33|724.58|721.58|723.89|720.89|33
1609333760000|2020-12-30 13:09:20|724.18|721.18|724.45|721.45|724.55|721.55|724.18|721.18|27
1609333770000|2020-12-30 13:09:30|724.42|721.42|724.28|721.28|724.51|721.51|724.28|721.28|29
1609333780000|2020-12-30 13:09:40|724.24|721.24|724.16|721.16|724.32|721.32|724.15|721.15|28
1609333790000|2020-12-30 13:09:50|724.17|721.17|724.48|721.48|724.68|721.68|724.17|721.17|33
1609333800000|2020-12-30 13:10:00|724.47|721.47|724.3|721.3|724.52|721.52|724.3|721.3|25
1609333810000|2020-12-30 13:10:10|724.32|721.32|724.61|721.61|724.61|721.61|724.3|721.3|29
1609333820000|2020-12-30 13:10:20|724.63|721.63|724.57|721.57|724.64|721.64|724.56|721.56|17
1609333830000|2020-12-30 13:10:30|724.56|721.56|724.58|721.58|724.61|721.61|724.53|721.53|21
1609333840000|2020-12-30 13:10:40|724.6|721.6|725.03|722.03|725.09|722.09|724.59|721.59|27
1609333850000|2020-12-30 13:10:50|725.02|722.02|725.14|722.14|725.21|722.21|725.02|722.02|25
1609333860000|2020-12-30 13:11:00|725.17|722.17|725.33|722.33|725.34|722.34|725.13|722.13|26
1609333870000|2020-12-30 13:11:10|725.32|722.32|725.28|722.28|725.36|722.36|725.22|722.22|26
1609333880000|2020-12-30 13:11:20|725.27|722.27|725.38|722.38|725.45|722.45|725.27|722.27|25
1609333890000|2020-12-30 13:11:30|725.37|722.37|725.68|722.68|725.7|722.7|725.37|722.37|20
1609333900000|2020-12-30 13:11:40|725.65|722.65|725.96|722.96|725.97|722.97|725.61|722.61|19
1609333910000|2020-12-30 13:11:50|725.93|722.93|725.92|722.92|726.02|723.02|725.92|722.92|16
1609333920000|2020-12-30 13:12:00|725.95|722.95|726.39|723.39|726.39|723.39|725.95|722.95|17
1609333930000|2020-12-30 13:12:10|726.4|723.4|726.4|723.4|726.41|723.41|726.36|723.36|11
1609333940000|2020-12-30 13:12:20|726.38|723.38|726.65|723.65|726.66|723.66|726.36|723.36|11
1609333950000|2020-12-30 13:12:30|726.62|723.62|726.94|723.94|727.13|724.13|726.48|723.48|33
1609333960000|2020-12-30 13:12:40|727.09|724.09|727.65|724.65|727.7|724.7|727.01|724.01|34
1609333970000|2020-12-30 13:12:50|727.66|724.66|727.94|724.94|727.96|724.96|727.55|724.55|35
1609333980000|2020-12-30 13:13:00|727.99|724.99|728.11|725.11|728.14|725.14|727.98|724.98|33
1609333990000|2020-12-30 13:13:10|728.13|725.13|728.36|725.36|728.42|725.42|728.13|725.13|30
1609334000000|2020-12-30 13:13:20|728.42|725.42|728.49|725.49|728.56|725.56|728.35|725.35|22
1609334010000|2020-12-30 13:13:30|728.48|725.48|728.56|725.56|728.56|725.56|728.47|725.47|10
1609334020000|2020-12-30 13:13:40|728.55|725.55|727.34|724.34|728.56|725.56|727.09|724.09|33
1609334030000|2020-12-30 13:13:50|727.4|724.4|727.22|724.22|727.48|724.48|727.16|724.16|30
1609334040000|2020-12-30 13:14:00|727.24|724.24|727.06|724.06|727.46|724.46|727|724|34
1609334050000|2020-12-30 13:14:10|727.07|724.07|727.63|724.63|727.63|724.63|726.92|723.92|32
1609334060000|2020-12-30 13:14:20|727.59|724.59|727.6|724.6|727.7|724.7|727.37|724.37|36
1609334070000|2020-12-30 13:14:30|727.57|724.57|727.82|724.82|727.83|724.83|727.38|724.38|34
1609334080000|2020-12-30 13:14:40|727.88|724.88|728.09|725.09|728.09|725.09|727.87|724.87|39
1609334090000|2020-12-30 13:14:50|728.11|725.11|727.93|724.93|728.13|725.13|727.87|724.87|30
1609334100000|2020-12-30 13:15:00|727.95|724.95|727.86|724.86|728.04|725.04|727.86|724.86|29
1609334110000|2020-12-30 13:15:10|727.9|724.9|727.8|724.8|728.04|725.04|727.77|724.77|32
1609334120000|2020-12-30 13:15:20|727.81|724.81|728.03|725.03|728.03|725.03|727.69|724.69|32
1609334130000|2020-12-30 13:15:30|728.01|725.01|728.01|725.01|728.12|725.12|727.99|724.99|21
1609334140000|2020-12-30 13:15:40|728.02|725.02|727.92|724.92|728.05|725.05|727.92|724.92|24
1609334150000|2020-12-30 13:15:50|727.93|724.93|727.87|724.87|727.93|724.93|727.86|724.86|4
1609334160000|2020-12-30 13:16:00|727.86|724.86|727.86|724.86|727.87|724.87|727.86|724.86|3
1609334170000|2020-12-30 13:16:10|727.9|724.9|728.09|725.09|728.1|725.1|727.9|724.9|27
1609334180000|2020-12-30 13:16:20|728.08|725.08|727.93|724.93|728.08|725.08|727.93|724.93|16
1609334190000|2020-12-30 13:16:30|727.94|724.94|728.25|725.25|728.26|725.26|727.92|724.92|20
1609334200000|2020-12-30 13:16:40|728.24|725.24|728.32|725.32|728.32|725.32|728.1|725.1|29
1609334210000|2020-12-30 13:16:50|728.28|725.28|728.17|725.17|728.34|725.34|728.15|725.15|26
1609334220000|2020-12-30 13:17:00|728.18|725.18|728.67|725.67|728.7|725.7|728.18|725.18|34
1609334230000|2020-12-30 13:17:10|728.72|725.72|728.82|725.82|728.82|725.82|728.72|725.72|10
1609334240000|2020-12-30 13:17:20|728.81|725.81|729.08|726.08|729.12|726.12|728.81|725.81|21
1609334250000|2020-12-30 13:17:30|729.07|726.07|729.01|726.01|729.19|726.19|728.98|725.98|26
1609334260000|2020-12-30 13:17:40|729|726|729.11|726.11|729.12|726.12|728.99|725.99|26
1609334270000|2020-12-30 13:17:50|729.12|726.12|729.15|726.15|729.15|726.15|729.05|726.05|23
1609334280000|2020-12-30 13:18:00|729.13|726.13|729.19|726.19|729.23|726.23|729.13|726.13|24
1609334290000|2020-12-30 13:18:10|729.18|726.18|729.15|726.15|729.18|726.18|729.15|726.15|8
1609334300000|2020-12-30 13:18:20|729.16|726.16|729.2|726.2|729.24|726.24|729.15|726.15|13
1609334310000|2020-12-30 13:18:30|729.14|726.14|729.04|726.04|729.15|726.15|729.04|726.04|13
1609334320000|2020-12-30 13:18:40|729.05|726.05|729.01|726.01|729.05|726.05|728.98|725.98|18
1609334330000|2020-12-30 13:18:50|729.06|726.06|728.83|725.83|729.06|726.06|728.8|725.8|20
1609334340000|2020-12-30 13:19:00|728.81|725.81|729.08|726.08|729.15|726.15|728.81|725.81|25
1609334350000|2020-12-30 13:19:10|729.12|726.12|729.14|726.14|729.16|726.16|729.08|726.08|14
1609334360000|2020-12-30 13:19:20|729.12|726.12|729.13|726.13|729.17|726.17|729.08|726.08|17
1609334370000|2020-12-30 13:19:30|729.15|726.15|729.01|726.01|729.15|726.15|728.99|725.99|18
1609334380000|2020-12-30 13:19:40|729|726|729.38|726.38|729.38|726.38|728.99|725.99|20
1609334390000|2020-12-30 13:19:50|729.29|726.29|729.22|726.22|729.37|726.37|729.16|726.16|32
1609334400000|2020-12-30 13:20:00|729.21|726.21|728.96|725.96|729.27|726.27|728.96|725.96|25
1609334410000|2020-12-30 13:20:10|728.92|725.92|728.89|725.89|728.94|725.94|728.89|725.89|14
1609334420000|2020-12-30 13:20:20|728.92|725.92|728.9|725.9|728.93|725.93|728.89|725.89|10
1609334430000|2020-12-30 13:20:30|728.91|725.91|728.95|725.95|728.96|725.96|728.9|725.9|11
1609334440000|2020-12-30 13:20:40|728.94|725.94|728.87|725.87|728.96|725.96|728.87|725.87|11
1609334450000|2020-12-30 13:20:50|728.85|725.85|728.87|725.87|728.89|725.89|728.85|725.85|10
1609334460000|2020-12-30 13:21:00|728.88|725.88|728.79|725.79|728.88|725.88|728.79|725.79|18
1609334470000|2020-12-30 13:21:10|728.81|725.81|728.75|725.75|728.83|725.83|728.74|725.74|17
1609334480000|2020-12-30 13:21:20|728.74|725.74|728.61|725.61|728.75|725.75|728.59|725.59|24
1609334490000|2020-12-30 13:21:30|728.64|725.64|728.62|725.62|728.68|725.68|728.61|725.61|16
1609334500000|2020-12-30 13:21:40|728.66|725.66|728.64|725.64|728.66|725.66|728.57|725.57|12
1609334510000|2020-12-30 13:21:50|728.65|725.65|728.45|725.45|728.66|725.66|728.43|725.43|15
1609334520000|2020-12-30 13:22:00|728.46|725.46|728.71|725.71|728.72|725.72|728.41|725.41|23
1609334530000|2020-12-30 13:22:10|728.72|725.72|728.8|725.8|728.81|725.81|728.67|725.67|16
1609334540000|2020-12-30 13:22:20|728.79|725.79|728.31|725.31|728.81|725.81|728.31|725.31|26
1609334550000|2020-12-30 13:22:30|728.32|725.32|728.38|725.38|728.42|725.42|728.3|725.3|24
1609334560000|2020-12-30 13:22:40|728.37|725.37|728.29|725.29|728.37|725.37|728.27|725.27|12
1609334570000|2020-12-30 13:22:50|728.33|725.33|728.34|725.34|728.53|725.53|728.28|725.28|26
1609334580000|2020-12-30 13:23:00|728.33|725.33|728.35|725.35|728.35|725.35|728.31|725.31|7
1609334590000|2020-12-30 13:23:10|728.32|725.32|728.24|725.24|728.33|725.33|728.23|725.23|22
1609334600000|2020-12-30 13:23:20|728.23|725.23|728.09|725.09|728.25|725.25|728.06|725.06|22
1609334610000|2020-12-30 13:23:30|728.12|725.12|728.05|725.05|728.12|725.12|728.02|725.02|19
1609334620000|2020-12-30 13:23:40|728.02|725.02|727.99|724.99|728.04|725.04|727.97|724.97|15
1609334630000|2020-12-30 13:23:50|727.98|724.98|728.26|725.26|728.26|725.26|727.97|724.97|18
1609334640000|2020-12-30 13:24:00|728.25|725.25|728.24|725.24|728.28|725.28|728.23|725.23|15
1609334650000|2020-12-30 13:24:10|728.26|725.26|728.2|725.2|728.26|725.26|728.2|725.2|8
1609334660000|2020-12-30 13:24:20|728.22|725.22|728.3|725.3|728.3|725.3|728.19|725.19|18
1609334670000|2020-12-30 13:24:30|728.31|725.31|728.32|725.32|728.37|725.37|728.29|725.29|12
1609334680000|2020-12-30 13:24:40|728.31|725.31|728.21|725.21|728.31|725.31|728.19|725.19|12
1609334690000|2020-12-30 13:24:50|728.2|725.2|728.26|725.26|728.28|725.28|728.2|725.2|16
1609334700000|2020-12-30 13:25:00|728.25|725.25|728.24|725.24|728.26|725.26|728.22|725.22|21
1609334710000|2020-12-30 13:25:10|728.23|725.23|728.27|725.27|728.29|725.29|728.23|725.23|14
1609334720000|2020-12-30 13:25:20|728.26|725.26|728.57|725.57|728.58|725.58|728.26|725.26|25
1609334730000|2020-12-30 13:25:30|728.56|725.56|728.53|725.53|728.57|725.57|728.52|725.52|19
1609334740000|2020-12-30 13:25:40|728.52|725.52|728.5|725.5|728.55|725.55|728.49|725.49|10
1609334750000|2020-12-30 13:25:50|728.52|725.52|728.53|725.53|728.6|725.6|728.5|725.5|20
1609334760000|2020-12-30 13:26:00|728.51|725.51|728.6|725.6|728.6|725.6|728.4|725.4|23
1609334770000|2020-12-30 13:26:10|728.61|725.61|728.64|725.64|728.65|725.65|728.58|725.58|18
1609334780000|2020-12-30 13:26:20|728.63|725.63|728.75|725.75|728.78|725.78|728.63|725.63|20
1609334790000|2020-12-30 13:26:30|728.76|725.76|728.89|725.89|728.97|725.97|728.75|725.75|23
1609334800000|2020-12-30 13:26:40|728.87|725.87|729.07|726.07|729.1|726.1|728.87|725.87|27
1609334810000|2020-12-30 13:26:50|729.08|726.08|729|726|729.1|726.1|729|726|20
1609334820000|2020-12-30 13:27:00|728.99|725.99|729.36|726.36|729.36|726.36|728.88|725.88|34
1609334830000|2020-12-30 13:27:10|729.33|726.33|729.19|726.19|729.33|726.33|729.16|726.16|27
1609334840000|2020-12-30 13:27:20|729.21|726.21|729.01|726.01|729.26|726.26|728.98|725.98|28
1609334850000|2020-12-30 13:27:30|728.99|725.99|728.94|725.94|729.05|726.05|728.91|725.91|28
1609334860000|2020-12-30 13:27:40|728.91|725.91|728.75|725.75|728.92|725.92|728.75|725.75|20
1609334870000|2020-12-30 13:27:50|728.74|725.74|728.6|725.6|728.76|725.76|728.6|725.6|16
1609334880000|2020-12-30 13:28:00|728.63|725.63|728.66|725.66|728.72|725.72|728.59|725.59|26
1609334890000|2020-12-30 13:28:10|728.69|725.69|728.65|725.65|728.72|725.72|728.39|725.39|22
1609334900000|2020-12-30 13:28:20|728.64|725.64|728.75|725.75|728.76|725.76|728.6|725.6|19
1609334910000|2020-12-30 13:28:30|728.76|725.76|728.62|725.62|728.76|725.76|728.56|725.56|25
1609334920000|2020-12-30 13:28:40|728.61|725.61|728.56|725.56|728.62|725.62|728.48|725.48|19
1609334930000|2020-12-30 13:28:50|728.57|725.57|728.6|725.6|728.61|725.61|728.56|725.56|20
1609334940000|2020-12-30 13:29:00|728.58|725.58|728.62|725.62|728.69|725.69|728.56|725.56|22
1609334950000|2020-12-30 13:29:10|728.71|725.71|728.63|725.63|728.71|725.71|728.63|725.63|11
1609334960000|2020-12-30 13:29:20|728.67|725.67|728.44|725.44|728.69|725.69|728.44|725.44|20
1609334970000|2020-12-30 13:29:30|728.43|725.43|728.28|725.28|728.45|725.45|728.26|725.26|18
1609334980000|2020-12-30 13:29:40|728.32|725.32|728.33|725.33|728.33|725.33|728.3|725.3|9
1609334990000|2020-12-30 13:29:50|728.32|725.32|728.26|725.26|728.33|725.33|728.26|725.26|11
1609335000000|2020-12-30 13:30:00|728.27|725.27|728.18|725.18|728.3|725.3|728.17|725.17|23
1609335010000|2020-12-30 13:30:10|728.14|725.14|727.85|724.85|728.14|725.14|727.82|724.82|27
1609335020000|2020-12-30 13:30:20|727.84|724.84|727.49|724.49|727.93|724.93|727.17|724.17|37
1609335030000|2020-12-30 13:30:30|727.5|724.5|727.5|724.5|727.52|724.52|727.39|724.39|26
1609335040000|2020-12-30 13:30:40|727.47|724.47|727.37|724.37|727.53|724.53|727.35|724.35|27
1609335050000|2020-12-30 13:30:50|727.36|724.36|727.26|724.26|727.37|724.37|727.25|724.25|10
1609335060000|2020-12-30 13:31:00|727.27|724.27|727.54|724.54|727.56|724.56|727.26|724.26|31
1609335070000|2020-12-30 13:31:10|727.56|724.56|727.65|724.65|727.81|724.81|727.56|724.56|31
1609335080000|2020-12-30 13:31:20|727.64|724.64|727.79|724.79|727.86|724.86|727.63|724.63|27
1609335090000|2020-12-30 13:31:30|727.8|724.8|727.48|724.48|727.83|724.83|727.45|724.45|25
1609335100000|2020-12-30 13:31:40|727.47|724.47|727.58|724.58|727.63|724.63|727.45|724.45|24
1609335110000|2020-12-30 13:31:50|727.55|724.55|727.44|724.44|727.59|724.59|727.44|724.44|22
1609335120000|2020-12-30 13:32:00|727.45|724.45|727.65|724.65|727.77|724.77|727.34|724.34|30
1609335130000|2020-12-30 13:32:10|727.66|724.66|728.07|725.07|728.07|725.07|727.56|724.56|30
1609335140000|2020-12-30 13:32:20|728.08|725.08|728.13|725.13|728.18|725.18|728.01|725.01|28
1609335150000|2020-12-30 13:32:30|728.16|725.16|728.07|725.07|728.16|725.16|727.94|724.94|28
1609335160000|2020-12-30 13:32:40|728.08|725.08|728.23|725.23|728.26|725.26|728.07|725.07|27
1609335170000|2020-12-30 13:32:50|728.22|725.22|728.13|725.13|728.23|725.23|728.08|725.08|19
1609335180000|2020-12-30 13:33:00|728.05|725.05|728.09|725.09|728.11|725.11|727.99|724.99|19
1609335190000|2020-12-30 13:33:10|728.1|725.1|728.08|725.08|728.11|725.11|728.06|725.06|9
1609335200000|2020-12-30 13:33:20|728.07|725.07|727.79|724.79|728.09|725.09|727.78|724.78|31
1609335210000|2020-12-30 13:33:30|727.82|724.82|727.87|724.87|727.9|724.9|727.76|724.76|27
1609335220000|2020-12-30 13:33:40|727.86|724.86|727.87|724.87|727.87|724.87|727.82|724.82|20
1609335230000|2020-12-30 13:33:50|727.84|724.84|727.81|724.81|727.86|724.86|727.77|724.77|19
1609335240000|2020-12-30 13:34:00|727.8|724.8|728.16|725.16|728.19|725.19|727.79|724.79|25
1609335250000|2020-12-30 13:34:10|728.15|725.15|728.1|725.1|728.18|725.18|728.08|725.08|19
1609335260000|2020-12-30 13:34:20|728.11|725.11|728.08|725.08|728.12|725.12|728.05|725.05|24
1609335270000|2020-12-30 13:34:30|728.19|725.19|728.12|725.12|728.19|725.19|728.12|725.12|19
1609335280000|2020-12-30 13:34:40|728.1|725.1|727.96|724.96|728.1|725.1|727.96|724.96|20
1609335290000|2020-12-30 13:34:50|727.97|724.97|728.08|725.08|728.16|725.16|727.95|724.95|16
1609335300000|2020-12-30 13:35:00|728.09|725.09|728.03|725.03|728.09|725.09|727.96|724.96|25
1609335310000|2020-12-30 13:35:10|728.02|725.02|728.31|725.31|728.32|725.32|728.02|725.02|31
1609335320000|2020-12-30 13:35:20|728.3|725.3|728.28|725.28|728.36|725.36|728.28|725.28|24
1609335330000|2020-12-30 13:35:30|728.29|725.29|728.12|725.12|728.29|725.29|728.09|725.09|24
1609335340000|2020-12-30 13:35:40|728.13|725.13|728.2|725.2|728.23|725.23|728.13|725.13|16
1609335350000|2020-12-30 13:35:50|728.19|725.19|728.26|725.26|728.28|725.28|728.19|725.19|23
1609335360000|2020-12-30 13:36:00|728.23|725.23|728.3|725.3|728.3|725.3|728.21|725.21|19
1609335370000|2020-12-30 13:36:10|728.32|725.32|728.32|725.32|728.34|725.34|728.32|725.32|21
1609335380000|2020-12-30 13:36:20|728.3|725.3|728.29|725.29|728.3|725.3|728.25|725.25|26
1609335390000|2020-12-30 13:36:30|728.27|725.27|728.24|725.24|728.29|725.29|728.24|725.24|20
1609335400000|2020-12-30 13:36:40|728.21|725.21|728.18|725.18|728.22|725.22|728.18|725.18|20
1609335410000|2020-12-30 13:36:50|728.19|725.19|728.15|725.15|728.2|725.2|728.15|725.15|10
1609335420000|2020-12-30 13:37:00|728.18|725.18|728.35|725.35|728.38|725.38|728.18|725.18|21
1609335430000|2020-12-30 13:37:10|728.4|725.4|728.83|725.83|728.83|725.83|728.37|725.37|28
1609335440000|2020-12-30 13:37:20|728.93|725.93|728.92|725.92|729.02|726.02|728.88|725.88|24
1609335450000|2020-12-30 13:37:30|728.89|725.89|728.67|725.67|728.92|725.92|728.67|725.67|20
1609335460000|2020-12-30 13:37:40|728.69|725.69|728.84|725.84|728.84|725.84|728.67|725.67|28
1609335470000|2020-12-30 13:37:50|728.82|725.82|728.67|725.67|728.83|725.83|728.65|725.65|23
1609335480000|2020-12-30 13:38:00|728.69|725.69|728.57|725.57|728.69|725.69|728.46|725.46|23
1609335490000|2020-12-30 13:38:10|728.56|725.56|728.6|725.6|728.61|725.61|728.55|725.55|8
1609335500000|2020-12-30 13:38:20|728.59|725.59|728.56|725.56|728.68|725.68|728.49|725.49|28
1609335510000|2020-12-30 13:38:30|728.55|725.55|728.34|725.34|728.57|725.57|728.34|725.34|21
1609335520000|2020-12-30 13:38:40|728.32|725.32|728.35|725.35|728.36|725.36|728.31|725.31|13
1609335530000|2020-12-30 13:38:50|728.36|725.36|728.37|725.37|728.37|725.37|728.34|725.34|8
1609335540000|2020-12-30 13:39:00|728.38|725.38|728.6|725.6|728.6|725.6|728.36|725.36|11
1609335550000|2020-12-30 13:39:10|728.62|725.62|728.49|725.49|728.67|725.67|728.47|725.47|14
1609335560000|2020-12-30 13:39:20|728.48|725.48|728.38|725.38|728.48|725.48|728.38|725.38|8
1609335570000|2020-12-30 13:39:30|728.37|725.37|728.21|725.21|728.39|725.39|728.21|725.21|20
1609335580000|2020-12-30 13:39:40|728.22|725.22|728.2|725.2|728.23|725.23|728.19|725.19|17
1609335590000|2020-12-30 13:39:50|728.21|725.21|728.22|725.22|728.23|725.23|728.21|725.21|9
1609335600000|2020-12-30 13:40:00|728.23|725.23|728.46|725.46|728.48|725.48|728.23|725.23|21
1609335610000|2020-12-30 13:40:10|728.47|725.47|728.39|725.39|728.48|725.48|728.38|725.38|16
1609335620000|2020-12-30 13:40:20|728.4|725.4|728.4|725.4|728.41|725.41|728.39|725.39|15
1609335630000|2020-12-30 13:40:30|728.39|725.39|728.4|725.4|728.42|725.42|728.39|725.39|14
1609335640000|2020-12-30 13:40:40|728.39|725.39|728.35|725.35|728.41|725.41|728.35|725.35|21
1609335650000|2020-12-30 13:40:50|728.37|725.37|728.39|725.39|728.4|725.4|728.33|725.33|12
1609335660000|2020-12-30 13:41:00|728.4|725.4|728.41|725.41|728.41|725.41|728.38|725.38|13
1609335670000|2020-12-30 13:41:10|728.4|725.4|728.39|725.39|728.42|725.42|728.37|725.37|18
1609335680000|2020-12-30 13:41:20|728.4|725.4|728.39|725.39|728.41|725.41|728.39|725.39|15
1609335690000|2020-12-30 13:41:30|728.4|725.4|728.4|725.4|728.4|725.4|728.38|725.38|11
1609335700000|2020-12-30 13:41:40|728.39|725.39|728.5|725.5|728.5|725.5|728.37|725.37|22
1609335710000|2020-12-30 13:41:50|728.49|725.49|728.53|725.53|728.53|725.53|728.48|725.48|27
1609335720000|2020-12-30 13:42:00|728.5|725.5|728.88|725.88|728.89|725.89|728.5|725.5|31
1609335730000|2020-12-30 13:42:10|728.93|725.93|729.15|726.15|729.16|726.16|728.85|725.85|22
1609335740000|2020-12-30 13:42:20|729.16|726.16|729.31|726.31|729.31|726.31|729.16|726.16|25
1609335750000|2020-12-30 13:42:30|729.32|726.32|729.33|726.33|729.34|726.34|729.27|726.27|14
1609335760000|2020-12-30 13:42:40|729.32|726.32|729.41|726.41|729.43|726.43|729.32|726.32|22
1609335770000|2020-12-30 13:42:50|729.36|726.36|729.62|726.62|729.65|726.65|729.36|726.36|22
1609335780000|2020-12-30 13:43:00|729.63|726.63|729.45|726.45|729.63|726.63|729.28|726.28|32
1609335790000|2020-12-30 13:43:10|729.44|726.44|729.52|726.52|729.54|726.54|729.44|726.44|18
1609335800000|2020-12-30 13:43:20|729.47|726.47|729.1|726.1|729.53|726.53|729.1|726.1|25
1609335810000|2020-12-30 13:43:30|729.11|726.11|729.11|726.11|729.12|726.12|729.08|726.08|20
1609335820000|2020-12-30 13:43:40|729.1|726.1|729.19|726.19|729.2|726.2|729.08|726.08|25
1609335830000|2020-12-30 13:43:50|729.2|726.2|729.1|726.1|729.22|726.22|729.08|726.08|23
1609335840000|2020-12-30 13:44:00|729.11|726.11|729.22|726.22|729.24|726.24|729.09|726.09|20
1609335850000|2020-12-30 13:44:10|729.21|726.21|729.16|726.16|729.25|726.25|729.11|726.11|15
1609335860000|2020-12-30 13:44:20|729.17|726.17|729.11|726.11|729.17|726.17|729.1|726.1|17
1609335870000|2020-12-30 13:44:30|729.1|726.1|729.01|726.01|729.11|726.11|729|726|20
1609335880000|2020-12-30 13:44:40|729.1|726.1|729.05|726.05|729.15|726.15|729.03|726.03|24
1609335890000|2020-12-30 13:44:50|729.04|726.04|728.58|725.58|729.07|726.07|728.57|725.57|32
1609335900000|2020-12-30 13:45:00|728.64|725.64|728.55|725.55|728.75|725.75|728.55|725.55|17
1609335910000|2020-12-30 13:45:10|728.53|725.53|728.97|725.97|728.97|725.97|728.53|725.53|29
1609335920000|2020-12-30 13:45:20|728.96|725.96|728.95|725.95|729.01|726.01|728.92|725.92|16
1609335930000|2020-12-30 13:45:30|728.94|725.94|728.87|725.87|728.99|725.99|728.87|725.87|15
1609335940000|2020-12-30 13:45:40|728.83|725.83|728.68|725.68|728.83|725.83|728.65|725.65|30
1609335950000|2020-12-30 13:45:50|728.7|725.7|728.72|725.72|728.83|725.83|728.69|725.69|22
1609335960000|2020-12-30 13:46:00|728.75|725.75|728.93|725.93|728.93|725.93|728.75|725.75|15
1609335970000|2020-12-30 13:46:10|728.92|725.92|728.93|725.93|728.95|725.95|728.92|725.92|15
1609335980000|2020-12-30 13:46:20|728.94|725.94|728.94|725.94|728.95|725.95|728.93|725.93|9
1609335990000|2020-12-30 13:46:30|728.95|725.95|729.28|726.28|729.28|726.28|728.95|725.95|20
1609336000000|2020-12-30 13:46:40|729.33|726.33|729.72|726.72|729.75|726.75|729.33|726.33|27
1609336010000|2020-12-30 13:46:50|729.88|726.88|730|727|730.03|727.03|729.85|726.85|24
1609336020000|2020-12-30 13:47:00|730.02|727.02|730.5|727.5|730.55|727.55|730.01|727.01|35
1609336030000|2020-12-30 13:47:10|730.48|727.48|730.51|727.51|730.63|727.63|730.43|727.43|21
1609336040000|2020-12-30 13:47:20|730.49|727.49|730.47|727.47|730.6|727.6|730.36|727.36|32
1609336050000|2020-12-30 13:47:30|730.51|727.51|730.31|727.31|730.51|727.51|730.31|727.31|24
1609336060000|2020-12-30 13:47:40|730.32|727.32|730.35|727.35|730.44|727.44|730.32|727.32|23
1609336070000|2020-12-30 13:47:50|730.36|727.36|730.59|727.59|730.59|727.59|730.35|727.35|28
1609336080000|2020-12-30 13:48:00|730.57|727.57|730.49|727.49|730.61|727.61|730.46|727.46|25
1609336090000|2020-12-30 13:48:10|730.5|727.5|730.63|727.63|730.63|727.63|730.5|727.5|18
1609336100000|2020-12-30 13:48:20|730.65|727.65|730.59|727.59|730.71|727.71|730.59|727.59|19
1609336110000|2020-12-30 13:48:30|730.6|727.6|730.51|727.51|730.6|727.6|730.5|727.5|20
1609336120000|2020-12-30 13:48:40|730.52|727.52|730.27|727.27|730.52|727.52|730.12|727.12|26
1609336130000|2020-12-30 13:48:50|730.28|727.28|730.44|727.44|730.47|727.47|730.26|727.26|26
1609336140000|2020-12-30 13:49:00|730.42|727.42|730.32|727.32|730.42|727.42|730.32|727.32|30
1609336150000|2020-12-30 13:49:10|730.35|727.35|730.26|727.26|730.35|727.35|730.24|727.24|15
1609336160000|2020-12-30 13:49:20|730.27|727.27|730.53|727.53|730.54|727.54|730.26|727.26|17
1609336170000|2020-12-30 13:49:30|730.54|727.54|730.56|727.56|730.61|727.61|730.54|727.54|19
1609336180000|2020-12-30 13:49:40|730.58|727.58|730.72|727.72|730.73|727.73|730.57|727.57|17
1609336190000|2020-12-30 13:49:50|730.71|727.71|730.69|727.69|730.72|727.72|730.65|727.65|8
1609336200000|2020-12-30 13:50:00|730.68|727.68|730.74|727.74|730.75|727.75|730.68|727.68|13
1609336210000|2020-12-30 13:50:10|730.75|727.75|730.71|727.71|730.77|727.77|730.66|727.66|21
1609336220000|2020-12-30 13:50:20|730.72|727.72|730.74|727.74|730.75|727.75|730.68|727.68|13
1609336230000|2020-12-30 13:50:30|730.71|727.71|730.66|727.66|730.71|727.71|730.66|727.66|6
1609336240000|2020-12-30 13:50:40|730.69|727.69|730.32|727.32|730.69|727.69|730.32|727.32|28
1609336250000|2020-12-30 13:50:50|730.3|727.3|730.25|727.25|730.3|727.3|730.24|727.24|13
1609336260000|2020-12-30 13:51:00|730.26|727.26|730.12|727.12|730.26|727.26|730.12|727.12|7
1609336270000|2020-12-30 13:51:10|730.11|727.11|729.93|726.93|730.11|727.11|729.91|726.91|30
1609336280000|2020-12-30 13:51:20|729.92|726.92|729.83|726.83|729.94|726.94|729.8|726.8|29
1609336290000|2020-12-30 13:51:30|729.84|726.84|730.06|727.06|730.07|727.07|729.84|726.84|27
1609336300000|2020-12-30 13:51:40|730.07|727.07|730.08|727.08|730.16|727.16|730|727|16
1609336310000|2020-12-30 13:51:50|730.07|727.07|730.1|727.1|730.17|727.17|730.07|727.07|24
1609336320000|2020-12-30 13:52:00|730.11|727.11|730.12|727.12|730.19|727.19|730.11|727.11|7
1609336330000|2020-12-30 13:52:10|730.11|727.11|730.08|727.08|730.13|727.13|730.08|727.08|9
1609336340000|2020-12-30 13:52:20|730.07|727.07|730.21|727.21|730.23|727.23|730.05|727.05|29
1609336350000|2020-12-30 13:52:30|730.2|727.2|730.12|727.12|730.2|727.2|730.1|727.1|17
1609336360000|2020-12-30 13:52:40|730.08|727.08|730.07|727.07|730.11|727.11|730.05|727.05|14
1609336370000|2020-12-30 13:52:50|730.05|727.05|730.05|727.05|730.06|727.06|730.05|727.05|3
1609336380000|2020-12-30 13:53:00|730.06|727.06|730.05|727.05|730.06|727.06|730.04|727.04|14
1609336390000|2020-12-30 13:53:10|730.06|727.06|730.06|727.06|730.08|727.08|730.04|727.04|23
1609336400000|2020-12-30 13:53:20|730.05|727.05|730.16|727.16|730.16|727.16|730.05|727.05|30
1609336410000|2020-12-30 13:53:30|730.15|727.15|730.09|727.09|730.15|727.15|730.08|727.08|13
1609336420000|2020-12-30 13:53:40|730.07|727.07|730.46|727.46|730.46|727.46|730.06|727.06|18
1609336430000|2020-12-30 13:53:50|730.45|727.45|730.27|727.27|730.57|727.57|730.27|727.27|28
1609336440000|2020-12-30 13:54:00|730.31|727.31|730.29|727.29|730.31|727.31|730.25|727.25|15
1609336450000|2020-12-30 13:54:10|730.26|727.26|730.25|727.25|730.3|727.3|730.25|727.25|13
1609336460000|2020-12-30 13:54:20|730.27|727.27|730.13|727.13|730.27|727.27|730.12|727.12|10
1609336470000|2020-12-30 13:54:30|730.14|727.14|730.14|727.14|730.14|727.14|730.14|727.14|1
1609336480000|2020-12-30 13:54:40|730.06|727.06|730|727|730.06|727.06|729.94|726.94|25
1609336490000|2020-12-30 13:54:50|729.99|726.99|730.02|727.02|730.06|727.06|729.99|726.99|28
1609336500000|2020-12-30 13:55:00|730|727|729.27|726.27|730.04|727.04|729.24|726.24|30
1609336510000|2020-12-30 13:55:10|729.24|726.24|729.6|726.6|729.63|726.63|729.24|726.24|25
1609336520000|2020-12-30 13:55:20|729.61|726.61|729.45|726.45|729.65|726.65|729.39|726.39|26
1609336530000|2020-12-30 13:55:30|729.43|726.43|729.33|726.33|729.48|726.48|729.33|726.33|28
1609336540000|2020-12-30 13:55:40|729.31|726.31|729.16|726.16|729.43|726.43|729.15|726.15|27
1609336550000|2020-12-30 13:55:50|729.14|726.14|729.04|726.04|729.14|726.14|728.94|725.94|36
1609336560000|2020-12-30 13:56:00|729.03|726.03|728.96|725.96|729.05|726.05|728.93|725.93|21
1609336570000|2020-12-30 13:56:10|728.97|725.97|728.85|725.85|728.97|725.97|728.74|725.74|25
1609336580000|2020-12-30 13:56:20|728.83|725.83|728.76|725.76|728.86|725.86|728.72|725.72|25
1609336590000|2020-12-30 13:56:30|728.74|725.74|727.97|724.97|728.76|725.76|727.97|724.97|30
1609336600000|2020-12-30 13:56:40|727.96|724.96|727.53|724.53|727.96|724.96|727.52|724.52|30
1609336610000|2020-12-30 13:56:50|727.49|724.49|727.63|724.63|727.69|724.69|727.44|724.44|30
1609336620000|2020-12-30 13:57:00|727.62|724.62|727.86|724.86|727.89|724.89|727.6|724.6|28
1609336630000|2020-12-30 13:57:10|727.83|724.83|727.76|724.76|727.83|724.83|727.76|724.76|23
1609336640000|2020-12-30 13:57:20|727.74|724.74|727.84|724.84|727.85|724.85|727.66|724.66|21
1609336650000|2020-12-30 13:57:30|727.83|724.83|727.8|724.8|727.88|724.88|727.8|724.8|22
1609336660000|2020-12-30 13:57:40|727.79|724.79|727.78|724.78|727.86|724.86|727.73|724.73|30
1609336670000|2020-12-30 13:57:50|727.79|724.79|727.6|724.6|727.79|724.79|727.6|724.6|30
1609336680000|2020-12-30 13:58:00|727.63|724.63|727.31|724.31|727.66|724.66|727.31|724.31|28
1609336690000|2020-12-30 13:58:10|727.41|724.41|727.47|724.47|727.51|724.51|727.27|724.27|31
1609336700000|2020-12-30 13:58:20|727.45|724.45|727.35|724.35|727.55|724.55|727.28|724.28|32
1609336710000|2020-12-30 13:58:30|727.34|724.34|727.23|724.23|727.44|724.44|727.21|724.21|32
1609336720000|2020-12-30 13:58:40|727.28|724.28|726.78|723.78|727.29|724.29|726.75|723.75|30
1609336730000|2020-12-30 13:58:50|726.79|723.79|727.13|724.13|727.26|724.26|726.78|723.78|31
1609336740000|2020-12-30 13:59:00|727.05|724.05|726.94|723.94|727.05|724.05|726.93|723.93|29
1609336750000|2020-12-30 13:59:10|726.9|723.9|726.74|723.74|726.9|723.9|726.74|723.74|25
1609336760000|2020-12-30 13:59:20|726.75|723.75|726.7|723.7|726.81|723.81|726.69|723.69|29
1609336770000|2020-12-30 13:59:30|726.69|723.69|726.64|723.64|726.7|723.7|726.61|723.61|22
1609336780000|2020-12-30 13:59:40|726.66|723.66|725.89|722.89|726.66|723.66|725.81|722.81|31
1609336790000|2020-12-30 13:59:50|725.86|722.86|726.15|723.15|726.2|723.2|725.86|722.86|35
1609336800000|2020-12-30 14:00:00|726.19|723.19|725.93|722.93|726.23|723.23|725.92|722.92|37
1609336810000|2020-12-30 14:00:10|725.95|722.95|726.52|723.52|726.52|723.52|725.91|722.91|29
1609336820000|2020-12-30 14:00:20|726.55|723.55|726.83|723.83|726.83|723.83|726.48|723.48|36
1609336830000|2020-12-30 14:00:30|726.78|723.78|727.01|724.01|727.01|724.01|726.76|723.76|32
1609336840000|2020-12-30 14:00:40|726.95|723.95|726.82|723.82|727.01|724.01|726.81|723.81|29
1609336850000|2020-12-30 14:00:50|726.83|723.83|726.82|723.82|726.84|723.84|726.68|723.68|33
1609336860000|2020-12-30 14:01:00|726.83|723.83|726.82|723.82|726.9|723.9|726.79|723.79|30
1609336870000|2020-12-30 14:01:10|726.84|723.84|727.08|724.08|727.1|724.1|726.84|723.84|27
1609336880000|2020-12-30 14:01:20|726.92|723.92|727.17|724.17|727.38|724.38|726.89|723.89|35
1609336890000|2020-12-30 14:01:30|727.18|724.18|727.51|724.51|727.53|724.53|727.18|724.18|29
1609336900000|2020-12-30 14:01:40|727.53|724.53|727.59|724.59|727.62|724.62|727.52|724.52|19
1609336910000|2020-12-30 14:01:50|727.55|724.55|727.48|724.48|727.57|724.57|727.46|724.46|27
1609336920000|2020-12-30 14:02:00|727.41|724.41|727.54|724.54|727.57|724.57|727.41|724.41|26
1609336930000|2020-12-30 14:02:10|727.53|724.53|727.52|724.52|727.54|724.54|727.49|724.49|14
1609336940000|2020-12-30 14:02:20|727.54|724.54|727.83|724.83|727.98|724.98|727.54|724.54|21
1609336950000|2020-12-30 14:02:30|727.81|724.81|727.89|724.89|727.93|724.93|727.8|724.8|27
1609336960000|2020-12-30 14:02:40|727.83|724.83|727.94|724.94|727.94|724.94|727.79|724.79|29
1609336970000|2020-12-30 14:02:50|727.96|724.96|727.79|724.79|727.98|724.98|727.79|724.79|29
1609336980000|2020-12-30 14:03:00|727.78|724.78|727.84|724.84|727.85|724.85|727.75|724.75|25
1609336990000|2020-12-30 14:03:10|727.83|724.83|727.83|724.83|727.92|724.92|727.83|724.83|24
1609337000000|2020-12-30 14:03:20|727.82|724.82|727.71|724.71|727.86|724.86|727.71|724.71|20
1609337010000|2020-12-30 14:03:30|727.69|724.69|727.73|724.73|727.76|724.76|727.68|724.68|23
1609337020000|2020-12-30 14:03:40|727.75|724.75|727.98|724.98|728|725|727.75|724.75|14
1609337030000|2020-12-30 14:03:50|727.96|724.96|727.99|724.99|728.01|725.01|727.9|724.9|20
1609337040000|2020-12-30 14:04:00|728|725|728.11|725.11|728.13|725.13|727.98|724.98|27
1609337050000|2020-12-30 14:04:10|728.12|725.12|728.19|725.19|728.22|725.22|728.11|725.11|17
1609337060000|2020-12-30 14:04:20|728.18|725.18|727.91|724.91|728.19|725.19|727.9|724.9|34
1609337070000|2020-12-30 14:04:30|727.92|724.92|728.02|725.02|728.08|725.08|727.92|724.92|25
1609337080000|2020-12-30 14:04:40|728.09|725.09|727.97|724.97|728.09|725.09|727.96|724.96|21
1609337090000|2020-12-30 14:04:50|727.98|724.98|728.3|725.3|728.31|725.31|727.98|724.98|22
1609337100000|2020-12-30 14:05:00|728.34|725.34|728.28|725.28|728.35|725.35|728.24|725.24|25
1609337110000|2020-12-30 14:05:10|728.31|725.31|728.4|725.4|728.4|725.4|728.28|725.28|18
1609337120000|2020-12-30 14:05:20|728.39|725.39|728.39|725.39|728.4|725.4|728.33|725.33|16
1609337130000|2020-12-30 14:05:30|728.38|725.38|728.47|725.47|728.49|725.49|728.38|725.38|18
1609337140000|2020-12-30 14:05:40|728.43|725.43|728.44|725.44|728.46|725.46|728.36|725.36|28
1609337150000|2020-12-30 14:05:50|728.43|725.43|728.41|725.41|728.43|725.43|728.39|725.39|17
1609337160000|2020-12-30 14:06:00|728.4|725.4|728.84|725.84|728.84|725.84|728.39|725.39|21
1609337170000|2020-12-30 14:06:10|728.82|725.82|729.1|726.1|729.12|726.12|728.81|725.81|20
1609337180000|2020-12-30 14:06:20|729.11|726.11|729.15|726.15|729.15|726.15|729.08|726.08|12
1609337190000|2020-12-30 14:06:30|729.14|726.14|729.15|726.15|729.21|726.21|729.13|726.13|24
1609337200000|2020-12-30 14:06:40|729.14|726.14|729.17|726.17|729.2|726.2|729.13|726.13|13
1609337210000|2020-12-30 14:06:50|729.19|726.19|729.32|726.32|729.32|726.32|729.19|726.19|11
1609337220000|2020-12-30 14:07:00|729.31|726.31|729.27|726.27|729.33|726.33|729.25|726.25|27
1609337230000|2020-12-30 14:07:10|729.26|726.26|729.65|726.65|729.65|726.65|729.26|726.26|20
1609337240000|2020-12-30 14:07:20|729.63|726.63|729.57|726.57|729.63|726.63|729.57|726.57|20
1609337250000|2020-12-30 14:07:30|729.58|726.58|729.67|726.67|729.67|726.67|729.58|726.58|22
1609337260000|2020-12-30 14:07:40|729.66|726.66|729.68|726.68|729.68|726.68|729.64|726.64|8
1609337270000|2020-12-30 14:07:50|729.7|726.7|729.68|726.68|729.71|726.71|729.68|726.68|8
1609337280000|2020-12-30 14:08:00|729.69|726.69|729.63|726.63|729.69|726.69|729.6|726.6|8
1609337290000|2020-12-30 14:08:10|729.64|726.64|729.59|726.59|729.64|726.64|729.58|726.58|11
1609337300000|2020-12-30 14:08:20|729.58|726.58|729.2|726.2|729.58|726.58|729.19|726.19|27
1609337310000|2020-12-30 14:08:30|729.22|726.22|729.12|726.12|729.27|726.27|729.08|726.08|20
1609337320000|2020-12-30 14:08:40|729.11|726.11|729.05|726.05|729.19|726.19|729.05|726.05|20
1609337330000|2020-12-30 14:08:50|729.04|726.04|728.81|725.81|729.05|726.05|728.78|725.78|19
1609337340000|2020-12-30 14:09:00|728.8|725.8|728.61|725.61|728.8|725.8|728.3|725.3|30
1609337350000|2020-12-30 14:09:10|728.6|725.6|727.9|724.9|728.61|725.61|727.9|724.9|26
1609337360000|2020-12-30 14:09:20|727.93|724.93|728.3|725.3|728.35|725.35|727.93|724.93|27
1609337370000|2020-12-30 14:09:30|728.31|725.31|728.24|725.24|728.35|725.35|728.23|725.23|18
1609337380000|2020-12-30 14:09:40|728.18|725.18|728.24|725.24|728.25|725.25|728.06|725.06|21
1609337390000|2020-12-30 14:09:50|728.22|725.22|728.12|725.12|728.23|725.23|728.1|725.1|22
1609337400000|2020-12-30 14:10:00|728.11|725.11|728.17|725.17|728.19|725.19|728.09|725.09|18
1609337410000|2020-12-30 14:10:10|728.18|725.18|728.11|725.11|728.18|725.18|728.05|725.05|23
1609337420000|2020-12-30 14:10:20|728.1|725.1|728.11|725.11|728.13|725.13|728.08|725.08|16
1609337430000|2020-12-30 14:10:30|728.14|725.14|728.4|725.4|728.41|725.41|728.12|725.12|20
1609337440000|2020-12-30 14:10:40|728.39|725.39|728.45|725.45|728.46|725.46|728.38|725.38|26
1609337450000|2020-12-30 14:10:50|728.44|725.44|728.48|725.48|728.58|725.58|728.42|725.42|31
1609337460000|2020-12-30 14:11:00|728.49|725.49|728.4|725.4|728.51|725.51|728.37|725.37|22
1609337470000|2020-12-30 14:11:10|728.37|725.37|728.26|725.26|728.37|725.37|728.21|725.21|25
1609337480000|2020-12-30 14:11:20|728.27|725.27|728.37|725.37|728.39|725.39|728.22|725.22|21
1609337490000|2020-12-30 14:11:30|728.38|725.38|728.4|725.4|728.4|725.4|728.35|725.35|22
1609337500000|2020-12-30 14:11:40|728.39|725.39|728.35|725.35|728.4|725.4|728.34|725.34|19
1609337510000|2020-12-30 14:11:50|728.36|725.36|728.37|725.37|728.41|725.41|728.34|725.34|24
1609337520000|2020-12-30 14:12:00|728.36|725.36|728.35|725.35|728.36|725.36|728.32|725.32|22
1609337530000|2020-12-30 14:12:10|728.37|725.37|728.32|725.32|728.4|725.4|728.28|725.28|14
1609337540000|2020-12-30 14:12:20|728.36|725.36|728.26|725.26|728.36|725.36|728.22|725.22|24
1609337550000|2020-12-30 14:12:30|728.25|725.25|728.57|725.57|728.57|725.57|728.25|725.25|28
1609337560000|2020-12-30 14:12:40|728.56|725.56|728.81|725.81|728.84|725.84|728.55|725.55|24
1609337570000|2020-12-30 14:12:50|728.87|725.87|729.18|726.18|729.18|726.18|728.84|725.84|21
1609337580000|2020-12-30 14:13:00|729.19|726.19|729.16|726.16|729.2|726.2|729.13|726.13|25
1609337590000|2020-12-30 14:13:10|729.17|726.17|729.33|726.33|729.33|726.33|729.16|726.16|31
1609337600000|2020-12-30 14:13:20|729.35|726.35|729.46|726.46|729.46|726.46|729.35|726.35|19
1609337610000|2020-12-30 14:13:30|729.45|726.45|729.52|726.52|729.53|726.53|729.41|726.41|15
1609337620000|2020-12-30 14:13:40|729.54|726.54|729.51|726.51|729.55|726.55|729.5|726.5|21
1609337630000|2020-12-30 14:13:50|729.5|726.5|729.57|726.57|729.61|726.61|729.5|726.5|20
1609337640000|2020-12-30 14:14:00|729.56|726.56|729.54|726.54|729.58|726.58|729.54|726.54|14
1609337650000|2020-12-30 14:14:10|729.55|726.55|729.5|726.5|729.59|726.59|729.49|726.49|19
1609337660000|2020-12-30 14:14:20|729.49|726.49|729.55|726.55|729.56|726.56|729.44|726.44|28
1609337670000|2020-12-30 14:14:30|729.57|726.57|729.48|726.48|729.57|726.57|729.46|726.46|13
1609337680000|2020-12-30 14:14:40|729.47|726.47|729.5|726.5|729.51|726.51|729.46|726.46|10
1609337690000|2020-12-30 14:14:50|729.49|726.49|729.56|726.56|729.56|726.56|729.49|726.49|12
1609337700000|2020-12-30 14:15:00|729.55|726.55|729.53|726.53|729.58|726.58|729.52|726.52|11
1609337710000|2020-12-30 14:15:10|729.52|726.52|729.25|726.25|729.56|726.56|729.25|726.25|24
1609337720000|2020-12-30 14:15:20|729.26|726.26|728.9|725.9|729.26|726.26|728.9|725.9|25
1609337730000|2020-12-30 14:15:30|728.91|725.91|729|726|729.07|726.07|728.9|725.9|25
1609337740000|2020-12-30 14:15:40|729.02|726.02|728.98|725.98|729.11|726.11|728.98|725.98|28
1609337750000|2020-12-30 14:15:50|728.99|725.99|728.94|725.94|729.04|726.04|728.94|725.94|23
1609337760000|2020-12-30 14:16:00|728.93|725.93|729.12|726.12|729.16|726.16|728.93|725.93|25
1609337770000|2020-12-30 14:16:10|729.16|726.16|729.12|726.12|729.21|726.21|729.12|726.12|29
1609337780000|2020-12-30 14:16:20|729.15|726.15|729.15|726.15|729.22|726.22|729.11|726.11|25
1609337790000|2020-12-30 14:16:30|729.12|726.12|729.08|726.08|729.16|726.16|729.05|726.05|26
1609337800000|2020-12-30 14:16:40|729.07|726.07|729.04|726.04|729.09|726.09|729.03|726.03|19
1609337810000|2020-12-30 14:16:50|729.03|726.03|729.21|726.21|729.24|726.24|729.03|726.03|24
1609337820000|2020-12-30 14:17:00|729.2|726.2|728.9|725.9|729.21|726.21|728.88|725.88|28
1609337830000|2020-12-30 14:17:10|728.89|725.89|728.84|725.84|729|726|728.84|725.84|23
1609337840000|2020-12-30 14:17:20|728.88|725.88|728.48|725.48|728.88|725.88|728.48|725.48|28
1609337850000|2020-12-30 14:17:30|728.57|725.57|728.63|725.63|728.63|725.63|728.45|725.45|24
1609337860000|2020-12-30 14:17:40|728.62|725.62|728.53|725.53|728.63|725.63|728.48|725.48|23
1609337870000|2020-12-30 14:17:50|728.54|725.54|728.63|725.63|728.63|725.63|728.5|725.5|25
1609337880000|2020-12-30 14:18:00|728.64|725.64|728.81|725.81|728.81|725.81|728.62|725.62|28
1609337890000|2020-12-30 14:18:10|728.8|725.8|728.91|725.91|728.91|725.91|728.77|725.77|23
1609337900000|2020-12-30 14:18:20|728.92|725.92|729.27|726.27|729.27|726.27|728.91|725.91|20
1609337910000|2020-12-30 14:18:30|729.3|726.3|729.34|726.34|729.35|726.35|729.3|726.3|15
1609337920000|2020-12-30 14:18:40|729.37|726.37|729.7|726.7|729.7|726.7|729.36|726.36|20
1609337930000|2020-12-30 14:18:50|729.71|726.71|730.06|727.06|730.11|727.11|729.7|726.7|26
1609337940000|2020-12-30 14:19:00|730.08|727.08|731.35|728.35|731.35|728.35|730.08|727.08|34
1609337950000|2020-12-30 14:19:10|731.34|728.34|731.31|728.31|731.35|728.35|731.23|728.23|29
1609337960000|2020-12-30 14:19:20|731.29|728.29|731.61|728.61|731.61|728.61|731.29|728.29|31
1609337970000|2020-12-30 14:19:30|731.58|728.58|731.99|728.99|732.02|729.02|731.58|728.58|35
1609337980000|2020-12-30 14:19:40|732|729|732.42|729.42|732.42|729.42|731.92|728.92|34
1609337990000|2020-12-30 14:19:50|732.36|729.36|732.25|729.25|732.48|729.48|732.18|729.18|30
1609338000000|2020-12-30 14:20:00|732.21|729.21|732.3|729.3|732.33|729.33|732.17|729.17|36
1609338010000|2020-12-30 14:20:10|732.31|729.31|732.46|729.46|732.46|729.46|732.31|729.31|24
1609338020000|2020-12-30 14:20:20|732.61|729.61|732.7|729.7|732.81|729.81|732.45|729.45|32
1609338030000|2020-12-30 14:20:30|732.71|729.71|732.7|729.7|732.78|729.78|732.69|729.69|26
1609338040000|2020-12-30 14:20:40|732.71|729.71|732.53|729.53|732.71|729.71|732.52|729.52|29
1609338050000|2020-12-30 14:20:50|732.52|729.52|732.42|729.42|732.56|729.56|732.3|729.3|30
1609338060000|2020-12-30 14:21:00|732.41|729.41|732.43|729.43|732.56|729.56|732.34|729.34|31
1609338070000|2020-12-30 14:21:10|732.46|729.46|732.43|729.43|732.55|729.55|732.41|729.41|20
1609338080000|2020-12-30 14:21:20|732.46|729.46|732.35|729.35|732.47|729.47|732.32|729.32|24
1609338090000|2020-12-30 14:21:30|732.36|729.36|732.09|729.09|732.36|729.36|732.07|729.07|25
1609338100000|2020-12-30 14:21:40|732.06|729.06|732.21|729.21|732.24|729.24|732.05|729.05|24
1609338110000|2020-12-30 14:21:50|732.2|729.2|732.38|729.38|732.38|729.38|732.15|729.15|22
1609338120000|2020-12-30 14:22:00|732.41|729.41|732.32|729.32|732.52|729.52|732.32|729.32|30
1609338130000|2020-12-30 14:22:10|732.26|729.26|732.19|729.19|732.35|729.35|732.16|729.16|29
1609338140000|2020-12-30 14:22:20|732.2|729.2|732.12|729.12|732.2|729.2|732.05|729.05|28
1609338150000|2020-12-30 14:22:30|732.08|729.08|732.09|729.09|732.17|729.17|732.07|729.07|24
1609338160000|2020-12-30 14:22:40|731.89|728.89|731.88|728.88|731.89|728.89|731.69|728.69|32
1609338170000|2020-12-30 14:22:50|731.89|728.89|731.75|728.75|731.9|728.9|731.74|728.74|22
1609338180000|2020-12-30 14:23:00|731.73|728.73|731.66|728.66|731.78|728.78|731.65|728.65|19
1609338190000|2020-12-30 14:23:10|731.67|728.67|731.71|728.71|731.76|728.76|731.66|728.66|9
1609338200000|2020-12-30 14:23:20|731.53|728.53|731.43|728.43|731.6|728.6|731.43|728.43|15
1609338210000|2020-12-30 14:23:30|731.4|728.4|731.34|728.34|731.41|728.41|731.34|728.34|10
1609338220000|2020-12-30 14:23:40|731.35|728.35|731.23|728.23|731.35|728.35|731.23|728.23|15
1609338230000|2020-12-30 14:23:50|731.21|728.21|731.3|728.3|731.31|728.31|731.14|728.14|23
1609338240000|2020-12-30 14:24:00|731.28|728.28|731.71|728.71|731.74|728.74|731.28|728.28|27
1609338250000|2020-12-30 14:24:10|731.72|728.72|731.73|728.73|731.81|728.81|731.68|728.68|28
1609338260000|2020-12-30 14:24:20|731.72|728.72|731.48|728.48|731.73|728.73|731.47|728.47|22
1609338270000|2020-12-30 14:24:30|731.5|728.5|731.53|728.53|731.54|728.54|731.45|728.45|32
1609338280000|2020-12-30 14:24:40|731.55|728.55|731.49|728.49|731.57|728.57|731.47|728.47|27
1609338290000|2020-12-30 14:24:50|731.48|728.48|731.5|728.5|731.58|728.58|731.47|728.47|26
1609338300000|2020-12-30 14:25:00|731.48|728.48|731.23|728.23|731.5|728.5|731.21|728.21|19
1609338310000|2020-12-30 14:25:10|731.24|728.24|731.29|728.29|731.35|728.35|731.18|728.18|20
1609338320000|2020-12-30 14:25:20|731.35|728.35|731.37|728.37|731.4|728.4|731.34|728.34|9
1609338330000|2020-12-30 14:25:30|731.38|728.38|731.1|728.1|731.38|728.38|731.1|728.1|13
1609338340000|2020-12-30 14:25:40|731.08|728.08|731.03|728.03|731.09|728.09|730.98|727.98|13
1609338350000|2020-12-30 14:25:50|731.11|728.11|730.9|727.9|731.13|728.13|730.9|727.9|18
1609338360000|2020-12-30 14:26:00|730.91|727.91|730.87|727.87|730.92|727.92|730.86|727.86|25
1609338370000|2020-12-30 14:26:10|730.88|727.88|730.89|727.89|730.93|727.93|730.86|727.86|25
1609338380000|2020-12-30 14:26:20|730.91|727.91|730.8|727.8|730.91|727.91|730.79|727.79|19
1609338390000|2020-12-30 14:26:30|730.79|727.79|730.76|727.76|730.79|727.79|730.74|727.74|15
1609338400000|2020-12-30 14:26:40|730.75|727.75|730.9|727.9|730.94|727.94|730.75|727.75|20
1609338410000|2020-12-30 14:26:50|730.91|727.91|730.91|727.91|730.92|727.92|730.84|727.84|16
1609338420000|2020-12-30 14:27:00|730.93|727.93|730.94|727.94|730.94|727.94|730.92|727.92|14
1609338430000|2020-12-30 14:27:10|730.93|727.93|730.87|727.87|730.94|727.94|730.84|727.84|24
1609338440000|2020-12-30 14:27:20|730.86|727.86|731.12|728.12|731.12|728.12|730.8|727.8|20
1609338450000|2020-12-30 14:27:30|731.15|728.15|731.32|728.32|731.37|728.37|731.14|728.14|25
1609338460000|2020-12-30 14:27:40|731.3|728.3|731.35|728.35|731.35|728.35|731.27|728.27|15
1609338470000|2020-12-30 14:27:50|731.34|728.34|731.45|728.45|731.51|728.51|731.34|728.34|21
1609338480000|2020-12-30 14:28:00|731.44|728.44|731.42|728.42|731.46|728.46|731.4|728.4|17
1609338490000|2020-12-30 14:28:10|731.43|728.43|731.31|728.31|731.43|728.43|731.31|728.31|18
1609338500000|2020-12-30 14:28:20|731.32|728.32|731.62|728.62|731.62|728.62|731.31|728.31|26
1609338510000|2020-12-30 14:28:30|731.61|728.61|731.8|728.8|731.84|728.84|731.61|728.61|27
1609338520000|2020-12-30 14:28:40|731.83|728.83|731.79|728.79|731.84|728.84|731.74|728.74|31
1609338530000|2020-12-30 14:28:50|731.81|728.81|731.76|728.76|731.86|728.86|731.76|728.76|18
1609338540000|2020-12-30 14:29:00|731.75|728.75|731.61|728.61|731.75|728.75|731.55|728.55|19
1609338550000|2020-12-30 14:29:10|731.59|728.59|731.84|728.84|731.84|728.84|731.56|728.56|18
1609338560000|2020-12-30 14:29:20|731.82|728.82|731.88|728.88|731.94|728.94|731.79|728.79|16
1609338570000|2020-12-30 14:29:30|731.9|728.9|731.91|728.91|731.93|728.93|731.86|728.86|13
1609338580000|2020-12-30 14:29:40|731.92|728.92|731.98|728.98|732.04|729.04|731.92|728.92|15
1609338590000|2020-12-30 14:29:50|731.97|728.97|731.69|728.69|731.98|728.98|731.69|728.69|19
1609338600000|2020-12-30 14:30:00|731.66|728.66|731.51|728.51|731.67|728.67|731.51|728.51|17
1609338610000|2020-12-30 14:30:10|731.53|728.53|731.36|728.36|731.56|728.56|731.33|728.33|28
1609338620000|2020-12-30 14:30:20|731.27|728.27|731.53|728.53|731.59|728.59|731.24|728.24|27
1609338630000|2020-12-30 14:30:30|731.54|728.54|731.46|728.46|731.57|728.57|731.45|728.45|24
1609338640000|2020-12-30 14:30:40|731.5|728.5|731.47|728.47|731.51|728.51|731.43|728.43|24
1609338650000|2020-12-30 14:30:50|731.49|728.49|731.47|728.47|731.54|728.54|731.47|728.47|23
1609338660000|2020-12-30 14:31:00|731.5|728.5|731.82|728.82|731.82|728.82|731.47|728.47|22
1609338670000|2020-12-30 14:31:10|731.84|728.84|731.98|728.98|732.05|729.05|731.84|728.84|28
1609338680000|2020-12-30 14:31:20|731.96|728.96|732.02|729.02|732.02|729.02|731.93|728.93|23
1609338690000|2020-12-30 14:31:30|732|729|731.99|728.99|732.02|729.02|731.92|728.92|22
1609338700000|2020-12-30 14:31:40|731.98|728.98|731.97|728.97|732|729|731.91|728.91|23
1609338710000|2020-12-30 14:31:50|732|729|732.39|729.39|732.39|729.39|731.96|728.96|18
1609338720000|2020-12-30 14:32:00|732.35|729.35|732.73|729.73|732.73|729.73|732.35|729.35|26
1609338730000|2020-12-30 14:32:10|732.83|729.83|733.15|730.15|733.15|730.15|732.82|729.82|24
1609338740000|2020-12-30 14:32:20|733.14|730.14|733.27|730.27|733.31|730.31|733.14|730.14|23
1609338750000|2020-12-30 14:32:30|733.28|730.28|733.34|730.34|733.35|730.35|733.28|730.28|20
1609338760000|2020-12-30 14:32:40|733.35|730.35|733.63|730.63|733.63|730.63|733.31|730.31|22
1609338770000|2020-12-30 14:32:50|733.64|730.64|733.61|730.61|733.64|730.64|733.56|730.56|25
1609338780000|2020-12-30 14:33:00|733.6|730.6|733.69|730.69|733.72|730.72|733.6|730.6|19
1609338790000|2020-12-30 14:33:10|733.72|730.72|734.14|731.14|734.15|731.15|733.66|730.66|20
1609338800000|2020-12-30 14:33:20|734.15|731.15|734.21|731.21|734.23|731.23|734.09|731.09|28
1609338810000|2020-12-30 14:33:30|734.2|731.2|734.07|731.07|734.23|731.23|734|731|24
1609338820000|2020-12-30 14:33:40|734.08|731.08|734.31|731.31|734.31|731.31|734.05|731.05|31
1609338830000|2020-12-30 14:33:50|734.33|731.33|734.49|731.49|734.53|731.53|734.33|731.33|32
1609338840000|2020-12-30 14:34:00|734.57|731.57|734.46|731.46|734.62|731.62|734.43|731.43|26
1609338850000|2020-12-30 14:34:10|734.47|731.47|734.56|731.56|734.72|731.72|734.41|731.41|27
1609338860000|2020-12-30 14:34:20|734.55|731.55|734.53|731.53|734.7|731.7|734.53|731.53|25
1609338870000|2020-12-30 14:34:30|734.51|731.51|734.63|731.63|734.72|731.72|734.49|731.49|24
1609338880000|2020-12-30 14:34:40|734.65|731.65|734.61|731.61|734.66|731.66|734.6|731.6|23
1609338890000|2020-12-30 14:34:50|734.63|731.63|734.58|731.58|734.67|731.67|734.56|731.56|30
1609338900000|2020-12-30 14:35:00|734.57|731.57|734.58|731.58|734.64|731.64|734.55|731.55|26
1609338910000|2020-12-30 14:35:10|734.6|731.6|734.52|731.52|734.68|731.68|734.5|731.5|25
1609338920000|2020-12-30 14:35:20|734.53|731.53|734.38|731.38|734.66|731.66|734.36|731.36|31
1609338930000|2020-12-30 14:35:30|734.4|731.4|733.98|730.98|734.43|731.43|733.97|730.97|26
1609338940000|2020-12-30 14:35:40|733.99|730.99|734.01|731.01|734.03|731.03|733.98|730.98|18
1609338950000|2020-12-30 14:35:50|734.03|731.03|734.08|731.08|734.24|731.24|734.03|731.03|25
1609338960000|2020-12-30 14:36:00|734.09|731.09|734.09|731.09|734.1|731.1|733.85|730.85|21
1609338970000|2020-12-30 14:36:10|734.13|731.13|734.18|731.18|734.27|731.27|734.12|731.12|24
1609338980000|2020-12-30 14:36:20|734.16|731.16|733.97|730.97|734.16|731.16|733.96|730.96|21
1609338990000|2020-12-30 14:36:30|733.98|730.98|734.01|731.01|734.04|731.04|733.96|730.96|19
1609339000000|2020-12-30 14:36:40|734|731|734.29|731.29|734.33|731.33|733.98|730.98|19
1609339010000|2020-12-30 14:36:50|734.28|731.28|734.19|731.19|734.32|731.32|734.19|731.19|19
1609339020000|2020-12-30 14:37:00|734.2|731.2|734.23|731.23|734.23|731.23|733.99|730.99|25
1609339030000|2020-12-30 14:37:10|734.24|731.24|734.28|731.28|734.3|731.3|734.23|731.23|16
1609339040000|2020-12-30 14:37:20|734.29|731.29|734.36|731.36|734.36|731.36|734.28|731.28|12
1609339050000|2020-12-30 14:37:30|734.34|731.34|734.41|731.41|734.41|731.41|734.07|731.07|20
1609339060000|2020-12-30 14:37:40|734.39|731.39|734.69|731.69|734.71|731.71|734.39|731.39|26
1609339070000|2020-12-30 14:37:50|734.68|731.68|734.74|731.74|734.79|731.79|734.68|731.68|15
1609339080000|2020-12-30 14:38:00|734.72|731.72|734.57|731.57|734.75|731.75|734.57|731.57|24
1609339090000|2020-12-30 14:38:10|734.59|731.59|734.48|731.48|734.6|731.6|734.47|731.47|18
1609339100000|2020-12-30 14:38:20|734.49|731.49|734.57|731.57|734.59|731.59|734.47|731.47|15
1609339110000|2020-12-30 14:38:30|734.61|731.61|734.48|731.48|734.61|731.61|734.48|731.48|15
1609339120000|2020-12-30 14:38:40|734.49|731.49|734.57|731.57|734.71|731.71|734.48|731.48|25
1609339130000|2020-12-30 14:38:50|734.55|731.55|734.63|731.63|734.63|731.63|734.53|731.53|22
1609339140000|2020-12-30 14:39:00|734.62|731.62|734.74|731.74|734.79|731.79|734.62|731.62|22
1609339150000|2020-12-30 14:39:10|734.79|731.79|734.96|731.96|735.02|732.02|734.79|731.79|20
1609339160000|2020-12-30 14:39:20|734.98|731.98|735.16|732.16|735.16|732.16|734.95|731.95|21
1609339170000|2020-12-30 14:39:30|735.17|732.17|735.08|732.08|735.17|732.17|735.06|732.06|26
1609339180000|2020-12-30 14:39:40|735.09|732.09|735.12|732.12|735.18|732.18|735.08|732.08|19
1609339190000|2020-12-30 14:39:50|735.13|732.13|735.16|732.16|735.18|732.18|735.13|732.13|19
1609339200000|2020-12-30 14:40:00|735.17|732.17|735.45|732.45|735.45|732.45|735.16|732.16|19
1609339210000|2020-12-30 14:40:10|735.42|732.42|735.31|732.31|735.52|732.52|735.31|732.31|23
1609339220000|2020-12-30 14:40:20|735.3|732.3|735.27|732.27|735.34|732.34|735.26|732.26|20
1609339230000|2020-12-30 14:40:30|735.26|732.26|735.28|732.28|735.3|732.3|735.26|732.26|12
1609339240000|2020-12-30 14:40:40|735.26|732.26|735.4|732.4|735.44|732.44|735.25|732.25|21
1609339250000|2020-12-30 14:40:50|735.41|732.41|735.43|732.43|735.44|732.44|735.38|732.38|14
1609339260000|2020-12-30 14:41:00|735.42|732.42|735.37|732.37|735.44|732.44|735.35|732.35|21
1609339270000|2020-12-30 14:41:10|735.36|732.36|735.38|732.38|735.38|732.38|735.34|732.34|22
1609339280000|2020-12-30 14:41:20|735.37|732.37|735.36|732.36|735.39|732.39|735.35|732.35|14
1609339290000|2020-12-30 14:41:30|735.37|732.37|735.4|732.4|735.4|732.4|735.34|732.34|21
1609339300000|2020-12-30 14:41:40|735.39|732.39|735.38|732.38|735.4|732.4|735.37|732.37|18
1609339320000|2020-12-30 14:42:00|735.39|732.39|735.71|732.71|735.72|732.72|735.39|732.39|16
1609339330000|2020-12-30 14:42:10|735.73|732.73|735.73|732.73|735.75|732.75|735.62|732.62|17
1609339340000|2020-12-30 14:42:20|735.71|732.71|735.93|732.93|736|733|735.71|732.71|19
1609339350000|2020-12-30 14:42:30|735.95|732.95|735.96|732.96|735.98|732.98|735.95|732.95|10
1609339360000|2020-12-30 14:42:40|735.97|732.97|735.97|732.97|736.02|733.02|735.96|732.96|18
1609339370000|2020-12-30 14:42:50|735.96|732.96|736|733|736.06|733.06|735.94|732.94|24
1609339380000|2020-12-30 14:43:00|736.01|733.01|736.22|733.22|736.22|733.22|735.94|732.94|19
1609339390000|2020-12-30 14:43:10|736.23|733.23|736.32|733.32|736.32|733.32|736.22|733.22|22
1609339400000|2020-12-30 14:43:20|736.3|733.3|736.32|733.32|736.32|733.32|736.25|733.25|10
1609339410000|2020-12-30 14:43:30|736.33|733.33|736.31|733.31|736.37|733.37|736.31|733.31|16
1609339420000|2020-12-30 14:43:40|736.29|733.29|736.4|733.4|736.41|733.41|736.29|733.29|14
1609339430000|2020-12-30 14:43:50|736.41|733.41|736.4|733.4|736.43|733.43|736.39|733.39|14
1609339440000|2020-12-30 14:44:00|736.39|733.39|736.44|733.44|736.44|733.44|736.39|733.39|7
1609339450000|2020-12-30 14:44:10|736.48|733.48|736.52|733.52|736.54|733.54|736.48|733.48|10
1609339460000|2020-12-30 14:44:20|736.53|733.53|736.51|733.51|736.54|733.54|736.51|733.51|5
1609339470000|2020-12-30 14:44:30|736.5|733.5|736.42|733.42|736.51|733.51|736.42|733.42|19
1609339480000|2020-12-30 14:44:40|736.43|733.43|736.36|733.36|736.43|733.43|736.36|733.36|12
1609339490000|2020-12-30 14:44:50|736.37|733.37|736.38|733.38|736.38|733.38|736.37|733.37|4
1609339500000|2020-12-30 14:45:00|736.37|733.37|736.34|733.34|736.41|733.41|736.34|733.34|13
1609339510000|2020-12-30 14:45:10|736.33|733.33|736.26|733.26|736.35|733.35|736.25|733.25|11
1609339520000|2020-12-30 14:45:20|736.25|733.25|735.74|732.74|736.25|733.25|735.74|732.74|22
1609339530000|2020-12-30 14:45:30|735.73|732.73|735.67|732.67|735.73|732.73|735.64|732.64|27
1609339540000|2020-12-30 14:45:40|735.68|732.68|735.68|732.68|735.71|732.71|735.52|732.52|24
1609339550000|2020-12-30 14:45:50|735.76|732.76|735.78|732.78|735.82|732.82|735.68|732.68|18
1609339560000|2020-12-30 14:46:00|735.77|732.77|735.77|732.77|735.79|732.79|735.76|732.76|11
1609339570000|2020-12-30 14:46:10|735.79|732.79|735.74|732.74|735.79|732.79|735.73|732.73|12
1609339580000|2020-12-30 14:46:20|735.73|732.73|735.6|732.6|735.74|732.74|735.6|732.6|14
1609339590000|2020-12-30 14:46:30|735.59|732.59|735.49|732.49|735.59|732.59|735.43|732.43|31
1609339600000|2020-12-30 14:46:40|735.45|732.45|735.45|732.45|735.54|732.54|735.43|732.43|20
1609339610000|2020-12-30 14:46:50|735.43|732.43|735.7|732.7|735.7|732.7|735.39|732.39|24
1609339620000|2020-12-30 14:47:00|735.71|732.71|735.72|732.72|735.75|732.75|735.67|732.67|22
1609339630000|2020-12-30 14:47:10|735.73|732.73|735.71|732.71|735.73|732.73|735.69|732.69|14
1609339640000|2020-12-30 14:47:20|735.7|732.7|735.66|732.66|735.71|732.71|735.66|732.66|8
1609339650000|2020-12-30 14:47:30|735.65|732.65|735.71|732.71|735.71|732.71|735.64|732.64|8
1609339660000|2020-12-30 14:47:40|735.72|732.72|735.99|732.99|736.03|733.03|735.72|732.72|24
1609339670000|2020-12-30 14:47:50|735.98|732.98|736.19|733.19|736.22|733.22|735.98|732.98|19
1609339680000|2020-12-30 14:48:00|736.22|733.22|736.25|733.25|736.26|733.26|736.21|733.21|16
1609339690000|2020-12-30 14:48:10|736.24|733.24|736.37|733.37|736.38|733.38|736.22|733.22|22
1609339700000|2020-12-30 14:48:20|736.36|733.36|736.31|733.31|736.38|733.38|736.28|733.28|20
1609339710000|2020-12-30 14:48:30|736.28|733.28|736.19|733.19|736.28|733.28|736.19|733.19|16
1609339720000|2020-12-30 14:48:40|736.18|733.18|736.17|733.17|736.2|733.2|736.14|733.14|16
1609339730000|2020-12-30 14:48:50|736.18|733.18|736.32|733.32|736.33|733.33|736.16|733.16|25
1609339740000|2020-12-30 14:49:00|736.3|733.3|736.33|733.33|736.34|733.34|736.25|733.25|21
1609339750000|2020-12-30 14:49:10|736.32|733.32|736.29|733.29|736.33|733.33|736.29|733.29|19
1609339760000|2020-12-30 14:49:20|736.3|733.3|736.74|733.74|736.75|733.75|736.29|733.29|28
1609339770000|2020-12-30 14:49:30|736.75|733.75|736.89|733.89|736.92|733.92|736.73|733.73|30
1609339780000|2020-12-30 14:49:40|736.9|733.9|736.97|733.97|737.04|734.04|736.84|733.84|28
1609339790000|2020-12-30 14:49:50|737.01|734.01|737.1|734.1|737.13|734.13|736.93|733.93|22
1609339800000|2020-12-30 14:50:00|737.07|734.07|737.59|734.59|737.59|734.59|737|734|26
1609339810000|2020-12-30 14:50:10|737.6|734.6|737.04|734.04|737.6|734.6|737.04|734.04|20
1609339820000|2020-12-30 14:50:20|736.95|733.95|737.02|734.02|737.06|734.06|736.95|733.95|24
1609339830000|2020-12-30 14:50:30|737.01|734.01|736.99|733.99|737.03|734.03|736.93|733.93|26
1609339840000|2020-12-30 14:50:40|736.94|733.94|736.81|733.81|736.94|733.94|736.74|733.74|23
1609339850000|2020-12-30 14:50:50|736.76|733.76|736.85|733.85|736.85|733.85|736.75|733.75|25
1609339860000|2020-12-30 14:51:00|736.84|733.84|736.74|733.74|736.85|733.85|736.74|733.74|18
1609339870000|2020-12-30 14:51:10|736.73|733.73|736.45|733.45|736.73|733.73|736.43|733.43|17
1609339880000|2020-12-30 14:51:20|736.44|733.44|736.29|733.29|736.44|733.44|736.27|733.27|28
1609339890000|2020-12-30 14:51:30|736.3|733.3|736.3|733.3|736.41|733.41|736.23|733.23|30
1609339900000|2020-12-30 14:51:40|736.32|733.32|736.41|733.41|736.42|733.42|736.27|733.27|25
1609339910000|2020-12-30 14:51:50|736.39|733.39|736.26|733.26|736.42|733.42|736.21|733.21|30
1609339920000|2020-12-30 14:52:00|736.24|733.24|736.17|733.17|736.24|733.24|736.15|733.15|19
1609339930000|2020-12-30 14:52:10|736.16|733.16|735.5|732.5|736.18|733.18|735.49|732.49|23
1609339940000|2020-12-30 14:52:20|735.51|732.51|735.72|732.72|735.77|732.77|735.47|732.47|22
1609339950000|2020-12-30 14:52:30|735.74|732.74|735.79|732.79|735.85|732.85|735.74|732.74|24
1609339960000|2020-12-30 14:52:40|735.83|732.83|736.07|733.07|736.08|733.08|735.8|732.8|22
1609339970000|2020-12-30 14:52:50|736.08|733.08|736.08|733.08|736.1|733.1|736.05|733.05|18
1609339980000|2020-12-30 14:53:00|736.06|733.06|735.94|732.94|736.06|733.06|735.94|732.94|16
1609339990000|2020-12-30 14:53:10|735.92|732.92|735.81|732.81|735.92|732.92|735.8|732.8|8
1609340000000|2020-12-30 14:53:20|735.82|732.82|735.76|732.76|735.82|732.82|735.75|732.75|20
1609340010000|2020-12-30 14:53:30|735.74|732.74|735.7|732.7|735.76|732.76|735.69|732.69|13
1609340020000|2020-12-30 14:53:40|735.74|732.74|736.13|733.13|736.15|733.15|735.74|732.74|24
1609340030000|2020-12-30 14:53:50|736.14|733.14|735.84|732.84|736.15|733.15|735.84|732.84|25
1609340040000|2020-12-30 14:54:00|735.83|732.83|735.85|732.85|735.85|732.85|735.79|732.79|21
1609340050000|2020-12-30 14:54:10|735.84|732.84|735.74|732.74|735.84|732.84|735.74|732.74|22
1609340060000|2020-12-30 14:54:20|735.73|732.73|735.7|732.7|735.73|732.73|735.68|732.68|8
1609340070000|2020-12-30 14:54:30|735.71|732.71|735.74|732.74|735.74|732.74|735.68|732.68|15
1609340080000|2020-12-30 14:54:40|735.72|732.72|735.7|732.7|735.72|732.72|735.68|732.68|14
1609340090000|2020-12-30 14:54:50|735.72|732.72|735.75|732.75|735.76|732.76|735.72|732.72|16
1609340100000|2020-12-30 14:55:00|735.76|732.76|735.78|732.78|735.84|732.84|735.75|732.75|18
1609340110000|2020-12-30 14:55:10|735.77|732.77|735.79|732.79|735.79|732.79|735.75|732.75|16
1609340120000|2020-12-30 14:55:20|735.78|732.78|735.73|732.73|735.8|732.8|735.72|732.72|11
1609340130000|2020-12-30 14:55:30|735.75|732.75|735.61|732.61|735.75|732.75|735.6|732.6|20
1609340140000|2020-12-30 14:55:40|735.6|732.6|735.53|732.53|735.64|732.64|735.53|732.53|18
1609340150000|2020-12-30 14:55:50|735.52|732.52|735.44|732.44|735.54|732.54|735.44|732.44|7
1609340160000|2020-12-30 14:56:00|735.46|732.46|734.84|731.84|735.46|732.46|734.81|731.81|26
1609340170000|2020-12-30 14:56:10|734.88|731.88|735.16|732.16|735.17|732.17|734.87|731.87|25
1609340180000|2020-12-30 14:56:20|735.14|732.14|735.21|732.21|735.21|732.21|735.12|732.12|19
1609340190000|2020-12-30 14:56:30|735.23|732.23|735.29|732.29|735.31|732.31|735.23|732.23|17
1609340200000|2020-12-30 14:56:40|735.28|732.28|735.26|732.26|735.37|732.37|735.22|732.22|23
1609340210000|2020-12-30 14:56:50|735.25|732.25|735.22|732.22|735.32|732.32|735.21|732.21|19
1609340220000|2020-12-30 14:57:00|735.21|732.21|735.74|732.74|735.74|732.74|735.21|732.21|29
1609340230000|2020-12-30 14:57:10|735.63|732.63|735.67|732.67|735.8|732.8|735.62|732.62|22
1609340240000|2020-12-30 14:57:20|735.74|732.74|735.68|732.68|735.79|732.79|735.61|732.61|23
1609340250000|2020-12-30 14:57:30|735.67|732.67|735.74|732.74|735.79|732.79|735.67|732.67|21
1609340260000|2020-12-30 14:57:40|735.72|732.72|735.75|732.75|735.76|732.76|735.63|732.63|28
1609340270000|2020-12-30 14:57:50|735.76|732.76|735.74|732.74|735.79|732.79|735.73|732.73|24
1609340280000|2020-12-30 14:58:00|735.75|732.75|735.74|732.74|735.77|732.77|735.74|732.74|20
1609340290000|2020-12-30 14:58:10|735.76|732.76|735.78|732.78|735.79|732.79|735.74|732.74|17
1609340300000|2020-12-30 14:58:20|735.79|732.79|735.8|732.8|735.8|732.8|735.75|732.75|22
1609340310000|2020-12-30 14:58:30|735.81|732.81|735.8|732.8|735.81|732.81|735.78|732.78|20
1609340320000|2020-12-30 14:58:40|735.79|732.79|735.79|732.79|735.81|732.81|735.78|732.78|17
1609340330000|2020-12-30 14:58:50|735.78|732.78|735.77|732.77|735.8|732.8|735.77|732.77|5
1609340340000|2020-12-30 14:59:00|735.78|732.78|736.02|733.02|736.03|733.03|735.77|732.77|22
1609340350000|2020-12-30 14:59:10|736.01|733.01|736|733|736.03|733.03|735.98|732.98|12
1609340360000|2020-12-30 14:59:20|736.01|733.01|735.99|732.99|736.03|733.03|735.98|732.98|11
1609340370000|2020-12-30 14:59:30|735.98|732.98|735.97|732.97|736.02|733.02|735.97|732.97|23
1609340380000|2020-12-30 14:59:40|735.99|732.99|735.99|732.99|736.01|733.01|735.95|732.95|19
1609340390000|2020-12-30 14:59:50|736.06|733.06|736.15|733.15|736.16|733.16|736.04|733.04|21
1609340400000|2020-12-30 15:00:00|736.17|733.17|736.24|733.24|736.34|733.34|736.17|733.17|22
1609340410000|2020-12-30 15:00:10|736.21|733.21|736.02|733.02|736.21|733.21|735.95|732.95|23
1609340420000|2020-12-30 15:00:20|735.97|732.97|735.74|732.74|735.97|732.97|735.72|732.72|20
1609340430000|2020-12-30 15:00:30|735.73|732.73|735.65|732.65|735.73|732.73|735.64|732.64|14
1609340440000|2020-12-30 15:00:40|735.64|732.64|734.76|731.76|735.64|732.64|734.75|731.75|25
1609340450000|2020-12-30 15:00:50|734.77|731.77|734.28|731.28|734.78|731.78|734.28|731.28|28
1609340460000|2020-12-30 15:01:00|734.22|731.22|734.16|731.16|734.25|731.25|734.14|731.14|29
1609340470000|2020-12-30 15:01:10|734.17|731.17|734.28|731.28|734.3|731.3|734.17|731.17|30
1609340480000|2020-12-30 15:01:20|734.29|731.29|734.15|731.15|734.32|731.32|734.15|731.15|29
1609340490000|2020-12-30 15:01:30|734.18|731.18|734.14|731.14|734.18|731.18|734.1|731.1|21
1609340500000|2020-12-30 15:01:40|734.12|731.12|734.14|731.14|734.18|731.18|734.12|731.12|14
1609340510000|2020-12-30 15:01:50|734.09|731.09|733.7|730.7|734.11|731.11|733.7|730.7|19
1609340520000|2020-12-30 15:02:00|733.69|730.69|733.61|730.61|733.7|730.7|733.61|730.61|13
1609340530000|2020-12-30 15:02:10|733.6|730.6|733.55|730.55|733.65|730.65|733.53|730.53|18
1609340540000|2020-12-30 15:02:20|733.53|730.53|733.52|730.52|733.55|730.55|733.49|730.49|17
1609340550000|2020-12-30 15:02:30|733.53|730.53|733.68|730.68|733.69|730.69|733.5|730.5|25
1609340560000|2020-12-30 15:02:40|733.69|730.69|733.87|730.87|733.87|730.87|733.62|730.62|27
1609340570000|2020-12-30 15:02:50|733.85|730.85|734.64|731.64|734.64|731.64|733.85|730.85|34
1609340580000|2020-12-30 15:03:00|734.62|731.62|734.43|731.43|734.75|731.75|734.33|731.33|28
1609340590000|2020-12-30 15:03:10|734.42|731.42|733.94|730.94|734.42|731.42|733.93|730.93|24
1609340600000|2020-12-30 15:03:20|733.95|730.95|734.02|731.02|734.07|731.07|733.94|730.94|20
1609340610000|2020-12-30 15:03:30|734|731|734.33|731.33|734.33|731.33|734|731|24
1609340620000|2020-12-30 15:03:40|734.32|731.32|734.12|731.12|734.34|731.34|734.12|731.12|22
1609340630000|2020-12-30 15:03:50|734.14|731.14|734.19|731.19|734.22|731.22|734.13|731.13|27
1609340640000|2020-12-30 15:04:00|734.18|731.18|734.39|731.39|734.39|731.39|734.18|731.18|29
1609340650000|2020-12-30 15:04:10|734.41|731.41|734.66|731.66|734.66|731.66|734.41|731.41|21
1609340660000|2020-12-30 15:04:20|734.65|731.65|734.71|731.71|734.73|731.73|734.59|731.59|22
1609340670000|2020-12-30 15:04:30|734.7|731.7|734.79|731.79|734.79|731.79|734.7|731.7|18
1609340680000|2020-12-30 15:04:40|734.81|731.81|734.83|731.83|734.84|731.84|734.76|731.76|26
1609340690000|2020-12-30 15:04:50|734.84|731.84|734.83|731.83|734.85|731.85|734.77|731.77|15
1609340700000|2020-12-30 15:05:00|734.92|731.92|734.48|731.48|734.92|731.92|734.47|731.47|28
1609340710000|2020-12-30 15:05:10|734.47|731.47|734.39|731.39|734.47|731.47|734.26|731.26|28
1609340720000|2020-12-30 15:05:20|734.35|731.35|734.47|731.47|734.52|731.52|734.29|731.29|26
1609340730000|2020-12-30 15:05:30|734.46|731.46|734.25|731.25|734.47|731.47|734.22|731.22|31
1609340740000|2020-12-30 15:05:40|734.26|731.26|734.22|731.22|734.33|731.33|734.22|731.22|21
1609340750000|2020-12-30 15:05:50|734.21|731.21|734.07|731.07|734.22|731.22|734.07|731.07|22
1609340760000|2020-12-30 15:06:00|734.08|731.08|733.92|730.92|734.08|731.08|733.92|730.92|18
1609340770000|2020-12-30 15:06:10|733.91|730.91|733.54|730.54|733.91|730.91|733.49|730.49|20
1609340780000|2020-12-30 15:06:20|733.37|730.37|733.6|730.6|733.61|730.61|733.09|730.09|33
1609340790000|2020-12-30 15:06:30|733.61|730.61|733.84|730.84|733.89|730.89|733.6|730.6|25
1609340800000|2020-12-30 15:06:40|733.82|730.82|733.95|730.95|734.05|731.05|733.82|730.82|30
1609340810000|2020-12-30 15:06:50|733.96|730.96|734.13|731.13|734.24|731.24|733.96|730.96|26
1609340820000|2020-12-30 15:07:00|734.11|731.11|734.3|731.3|734.37|731.37|734.1|731.1|23
1609340830000|2020-12-30 15:07:10|734.32|731.32|734.47|731.47|734.51|731.51|734.28|731.28|20
1609340840000|2020-12-30 15:07:20|734.46|731.46|734.81|731.81|734.83|731.83|734.46|731.46|27
1609340850000|2020-12-30 15:07:30|734.83|731.83|735.14|732.14|735.14|732.14|734.7|731.7|28
1609340860000|2020-12-30 15:07:40|735.09|732.09|735.58|732.58|735.58|732.58|735.09|732.09|26
1609340870000|2020-12-30 15:07:50|735.57|732.57|735.69|732.69|735.72|732.72|735.54|732.54|34
1609340880000|2020-12-30 15:08:00|735.71|732.71|735.64|732.64|735.79|732.79|735.63|732.63|22
1609340890000|2020-12-30 15:08:10|735.65|732.65|735.73|732.73|735.74|732.74|735.65|732.65|27
1609340900000|2020-12-30 15:08:20|735.75|732.75|735.82|732.82|735.87|732.87|735.65|732.65|31
1609340910000|2020-12-30 15:08:30|735.86|732.86|735.94|732.94|736|733|735.86|732.86|26
1609340920000|2020-12-30 15:08:40|735.92|732.92|736.07|733.07|736.07|733.07|735.85|732.85|27
1609340930000|2020-12-30 15:08:50|736.06|733.06|736.12|733.12|736.13|733.13|736.05|733.05|27
1609340940000|2020-12-30 15:09:00|736.08|733.08|736.06|733.06|736.21|733.21|736.05|733.05|17
1609340950000|2020-12-30 15:09:10|736.03|733.03|736|733|736.03|733.03|735.98|732.98|21
1609340960000|2020-12-30 15:09:20|735.99|732.99|735.71|732.71|736.02|733.02|735.7|732.7|22
1609340970000|2020-12-30 15:09:30|735.73|732.73|735.65|732.65|735.74|732.74|735.59|732.59|27
1609340980000|2020-12-30 15:09:40|735.64|732.64|735.7|732.7|735.7|732.7|735.62|732.62|17
1609340990000|2020-12-30 15:09:50|735.71|732.71|735.96|732.96|735.97|732.97|735.7|732.7|27
1609341000000|2020-12-30 15:10:00|735.97|732.97|736.01|733.01|736.02|733.02|735.96|732.96|24
1609341010000|2020-12-30 15:10:10|736|733|736.01|733.01|736.07|733.07|735.86|732.86|29
1609341020000|2020-12-30 15:10:20|736.05|733.05|736.32|733.32|736.36|733.36|735.98|732.98|30
1609341030000|2020-12-30 15:10:30|736.31|733.31|736.44|733.44|736.47|733.47|736.31|733.31|27
1609341040000|2020-12-30 15:10:40|736.5|733.5|736.5|733.5|736.51|733.51|736.4|733.4|30
1609341050000|2020-12-30 15:10:50|736.49|733.49|736.53|733.53|736.59|733.59|736.48|733.48|22
1609341060000|2020-12-30 15:11:00|736.52|733.52|736.38|733.38|736.52|733.52|736.31|733.31|26
1609341070000|2020-12-30 15:11:10|736.4|733.4|736.52|733.52|736.57|733.57|736.39|733.39|35
1609341080000|2020-12-30 15:11:20|736.53|733.53|736.5|733.5|736.55|733.55|736.48|733.48|14
1609341090000|2020-12-30 15:11:30|736.55|733.55|736.57|733.57|736.6|733.6|736.5|733.5|18
1609341100000|2020-12-30 15:11:40|736.56|733.56|736.68|733.68|736.68|733.68|736.56|733.56|30
1609341110000|2020-12-30 15:11:50|736.71|733.71|736.65|733.65|736.72|733.72|736.62|733.62|24
1609341120000|2020-12-30 15:12:00|736.63|733.63|736.68|733.68|736.69|733.69|736.63|733.63|14
1609341130000|2020-12-30 15:12:10|736.69|733.69|736.74|733.74|736.76|733.76|736.67|733.67|24
1609341140000|2020-12-30 15:12:20|736.72|733.72|736.74|733.74|736.74|733.74|736.71|733.71|14
1609341150000|2020-12-30 15:12:30|736.75|733.75|736.81|733.81|736.84|733.84|736.75|733.75|24
1609341160000|2020-12-30 15:12:40|736.82|733.82|736.72|733.72|736.82|733.82|736.72|733.72|15
1609341170000|2020-12-30 15:12:50|736.73|733.73|736.81|733.81|736.81|733.81|736.71|733.71|13
1609341180000|2020-12-30 15:13:00|736.79|733.79|737.2|734.2|737.2|734.2|736.76|733.76|28
1609341190000|2020-12-30 15:13:10|737.18|734.18|737.05|734.05|737.18|734.18|737|734|16
1609341200000|2020-12-30 15:13:20|737.04|734.04|736.81|733.81|737.05|734.05|736.81|733.81|25
1609341210000|2020-12-30 15:13:30|736.78|733.78|736.67|733.67|736.9|733.9|736.45|733.45|25
1609341220000|2020-12-30 15:13:40|736.71|733.71|736.56|733.56|736.85|733.85|736.5|733.5|30
1609341230000|2020-12-30 15:13:50|736.34|733.34|736.45|733.45|736.53|733.53|736.34|733.34|13
1609341240000|2020-12-30 15:14:00|736.32|733.32|736.39|733.39|736.45|733.45|736.31|733.31|12
1609341250000|2020-12-30 15:14:10|736.36|733.36|735.59|732.59|736.36|733.36|735.57|732.57|18
1609341260000|2020-12-30 15:14:20|735.58|732.58|736.05|733.05|736.05|733.05|735.52|732.52|31
1609341270000|2020-12-30 15:14:30|736.03|733.03|736.11|733.11|736.18|733.18|736.03|733.03|32
1609341280000|2020-12-30 15:14:40|736.12|733.12|735.94|732.94|736.12|733.12|735.94|732.94|25
1609341290000|2020-12-30 15:14:50|735.84|732.84|735.79|732.79|735.85|732.85|735.78|732.78|18
1609341300000|2020-12-30 15:15:00|735.71|732.71|735.54|732.54|735.71|732.71|735.44|732.44|28
1609341310000|2020-12-30 15:15:10|735.55|732.55|735.35|732.35|735.56|732.56|735.35|732.35|21
1609341320000|2020-12-30 15:15:20|735.4|732.4|735.14|732.14|735.4|732.4|735.08|732.08|30
1609341330000|2020-12-30 15:15:30|735.17|732.17|735.37|732.37|735.38|732.38|735.17|732.17|27
1609341340000|2020-12-30 15:15:40|735.38|732.38|735.34|732.34|735.44|732.44|735.34|732.34|25
1609341350000|2020-12-30 15:15:50|735.39|732.39|735.66|732.66|735.66|732.66|735.33|732.33|26
1609341360000|2020-12-30 15:16:00|735.64|732.64|736.09|733.09|736.12|733.12|735.64|732.64|30
1609341370000|2020-12-30 15:16:10|736.11|733.11|736.17|733.17|736.18|733.18|736.06|733.06|31
1609341380000|2020-12-30 15:16:20|736.16|733.16|736.13|733.13|736.17|733.17|736.07|733.07|27
1609341390000|2020-12-30 15:16:30|736.14|733.14|735.96|732.96|736.16|733.16|735.92|732.92|19
1609341400000|2020-12-30 15:16:40|735.95|732.95|735.91|732.91|736.04|733.04|735.88|732.88|33
1609341410000|2020-12-30 15:16:50|735.9|732.9|735.88|732.88|735.91|732.91|735.68|732.68|33
1609341420000|2020-12-30 15:17:00|735.89|732.89|735.79|732.79|735.89|732.89|735.72|732.72|23
1609341430000|2020-12-30 15:17:10|735.78|732.78|735.71|732.71|735.88|732.88|735.62|732.62|26
1609341440000|2020-12-30 15:17:20|735.75|732.75|735.62|732.62|735.8|732.8|735.57|732.57|22
1609341450000|2020-12-30 15:17:30|735.57|732.57|735.23|732.23|735.59|732.59|735.16|732.16|30
1609341460000|2020-12-30 15:17:40|735.25|732.25|735.21|732.21|735.35|732.35|735.2|732.2|28
1609341470000|2020-12-30 15:17:50|735.2|732.2|735.22|732.22|735.33|732.33|735.2|732.2|26
1609341480000|2020-12-30 15:18:00|735.24|732.24|735.28|732.28|735.31|732.31|735.22|732.22|11
1609341490000|2020-12-30 15:18:10|735.31|732.31|735.19|732.19|735.33|732.33|735.18|732.18|21
1609341500000|2020-12-30 15:18:20|735.2|732.2|736.03|733.03|736.08|733.08|735.2|732.2|29
1609341510000|2020-12-30 15:18:30|736.21|733.21|736.34|733.34|736.45|733.45|736.2|733.2|30
1609341520000|2020-12-30 15:18:40|736.33|733.33|736.44|733.44|736.5|733.5|736.33|733.33|25
1609341530000|2020-12-30 15:18:50|736.46|733.46|735.88|732.88|736.48|733.48|735.88|732.88|26
1609341540000|2020-12-30 15:19:00|735.89|732.89|735.86|732.86|735.89|732.89|735.79|732.79|31
1609341550000|2020-12-30 15:19:10|735.85|732.85|735.85|732.85|735.86|732.86|735.76|732.76|21
1609341560000|2020-12-30 15:19:20|735.84|732.84|735.71|732.71|735.86|732.86|735.7|732.7|25
1609341570000|2020-12-30 15:19:30|735.73|732.73|735.7|732.7|735.75|732.75|735.7|732.7|12
1609341580000|2020-12-30 15:19:40|735.71|732.71|735.72|732.72|735.73|732.73|735.69|732.69|22
1609341590000|2020-12-30 15:19:50|735.73|732.73|735.29|732.29|735.73|732.73|735.24|732.24|30
1609341600000|2020-12-30 15:20:00|735.27|732.27|735.28|732.28|735.41|732.41|735.18|732.18|30
1609341610000|2020-12-30 15:20:10|735.32|732.32|735.07|732.07|735.4|732.4|735.06|732.06|29
1609341620000|2020-12-30 15:20:20|735.06|732.06|735.01|732.01|735.21|732.21|735|732|18
1609341630000|2020-12-30 15:20:30|735.02|732.02|734.62|731.62|735.16|732.16|734.52|731.52|32
1609341640000|2020-12-30 15:20:40|734.61|731.61|734.75|731.75|734.78|731.78|734.59|731.59|24
1609341650000|2020-12-30 15:20:50|734.73|731.73|734.66|731.66|734.74|731.74|734.66|731.66|22
1609341660000|2020-12-30 15:21:00|734.64|731.64|734.59|731.59|734.67|731.67|734.59|731.59|11
1609341670000|2020-12-30 15:21:10|734.58|731.58|734.77|731.77|734.77|731.77|734.53|731.53|25
1609341680000|2020-12-30 15:21:20|734.74|731.74|734.61|731.61|734.74|731.74|734.61|731.61|22
1609341690000|2020-12-30 15:21:30|734.62|731.62|734.52|731.52|734.62|731.62|734.48|731.48|23
1609341700000|2020-12-30 15:21:40|734.5|731.5|734.51|731.51|734.58|731.58|734.48|731.48|21
1609341710000|2020-12-30 15:21:50|734.49|731.49|734.36|731.36|734.49|731.49|734.35|731.35|22
1609341720000|2020-12-30 15:22:00|734.34|731.34|734.22|731.22|734.34|731.34|734.17|731.17|25
1609341730000|2020-12-30 15:22:10|734.16|731.16|734.11|731.11|734.17|731.17|734.11|731.11|22
1609341740000|2020-12-30 15:22:20|734.09|731.09|733.96|730.96|734.2|731.2|733.96|730.96|20
1609341750000|2020-12-30 15:22:30|733.95|730.95|733.94|730.94|733.99|730.99|733.82|730.82|29
1609341760000|2020-12-30 15:22:40|733.93|730.93|734.1|731.1|734.18|731.18|733.93|730.93|28
1609341770000|2020-12-30 15:22:50|734.05|731.05|733.92|730.92|734.06|731.06|733.92|730.92|14
1609341780000|2020-12-30 15:23:00|733.9|730.9|733.78|730.78|733.92|730.92|733.78|730.78|16
1609341790000|2020-12-30 15:23:10|733.79|730.79|733.76|730.76|733.8|730.8|733.75|730.75|17
1609341800000|2020-12-30 15:23:20|733.72|730.72|733.72|730.72|733.73|730.73|733.71|730.71|9
1609341810000|2020-12-30 15:23:30|733.73|730.73|733.7|730.7|733.76|730.76|733.69|730.69|16
1609341820000|2020-12-30 15:23:40|733.71|730.71|733.55|730.55|733.76|730.76|733.53|730.53|16
1609341830000|2020-12-30 15:23:50|733.56|730.56|733.68|730.68|733.75|730.75|733.55|730.55|20
1609341840000|2020-12-30 15:24:00|733.67|730.67|733.57|730.57|733.68|730.68|733.56|730.56|25
1609341850000|2020-12-30 15:24:10|733.6|730.6|733.87|730.87|733.87|730.87|733.58|730.58|19
1609341860000|2020-12-30 15:24:20|733.88|730.88|734.1|731.1|734.1|731.1|733.88|730.88|32
1609341870000|2020-12-30 15:24:30|734.07|731.07|734.21|731.21|734.21|731.21|734.05|731.05|24
1609341880000|2020-12-30 15:24:40|734.23|731.23|734.36|731.36|734.4|731.4|734.08|731.08|26
1609341890000|2020-12-30 15:24:50|734.37|731.37|734.28|731.28|734.37|731.37|734.28|731.28|17
1609341900000|2020-12-30 15:25:00|734.26|731.26|733.92|730.92|734.26|731.26|733.91|730.91|22
1609341910000|2020-12-30 15:25:10|733.93|730.93|733.79|730.79|733.93|730.93|733.78|730.78|20
1609341920000|2020-12-30 15:25:20|733.82|730.82|733.76|730.76|733.82|730.82|733.76|730.76|16
1609341930000|2020-12-30 15:25:30|733.77|730.77|733.75|730.75|733.81|730.81|733.74|730.74|28
1609341940000|2020-12-30 15:25:40|733.76|730.76|734.25|731.25|734.25|731.25|733.75|730.75|31
1609341950000|2020-12-30 15:25:50|734.24|731.24|734.27|731.27|734.31|731.31|734.24|731.24|21
1609341960000|2020-12-30 15:26:00|734.29|731.29|734.49|731.49|734.49|731.49|734.27|731.27|31
1609341970000|2020-12-30 15:26:10|734.5|731.5|734.53|731.53|734.57|731.57|734.43|731.43|26
1609341980000|2020-12-30 15:26:20|734.52|731.52|734.64|731.64|734.67|731.67|734.52|731.52|14
1609341990000|2020-12-30 15:26:30|734.59|731.59|734.67|731.67|734.68|731.68|734.57|731.57|14
1609342000000|2020-12-30 15:26:40|734.65|731.65|734.53|731.53|734.68|731.68|734.53|731.53|18
1609342010000|2020-12-30 15:26:50|734.54|731.54|734.65|731.65|734.67|731.67|734.53|731.53|19
1609342020000|2020-12-30 15:27:00|734.59|731.59|734.6|731.6|734.61|731.61|734.57|731.57|19
1609342030000|2020-12-30 15:27:10|734.61|731.61|734.58|731.58|734.63|731.63|734.57|731.57|14
1609342040000|2020-12-30 15:27:20|734.57|731.57|734.32|731.32|734.57|731.57|734.31|731.31|20
1609342050000|2020-12-30 15:27:30|734.35|731.35|734.51|731.51|734.6|731.6|734.35|731.35|29
1609342060000|2020-12-30 15:27:40|734.49|731.49|734.43|731.43|734.53|731.53|734.42|731.42|17
1609342070000|2020-12-30 15:27:50|734.44|731.44|734.41|731.41|734.44|731.44|734.39|731.39|13
1609342080000|2020-12-30 15:28:00|734.42|731.42|734.38|731.38|734.42|731.42|734.37|731.37|13
1609342090000|2020-12-30 15:28:10|734.37|731.37|734.36|731.36|734.39|731.39|734.36|731.36|14
1609342100000|2020-12-30 15:28:20|734.32|731.32|734.07|731.07|734.35|731.35|734.02|731.02|26
1609342110000|2020-12-30 15:28:30|734.02|731.02|734.13|731.13|734.15|731.15|734|731|22
1609342120000|2020-12-30 15:28:40|734.14|731.14|734.06|731.06|734.14|731.14|734.04|731.04|18
1609342130000|2020-12-30 15:28:50|734.07|731.07|734.18|731.18|734.21|731.21|734|731|19
1609342140000|2020-12-30 15:29:00|734.19|731.19|734.28|731.28|734.3|731.3|734.19|731.19|21
1609342150000|2020-12-30 15:29:10|734.29|731.29|734.3|731.3|734.32|731.32|734.27|731.27|18
1609342160000|2020-12-30 15:29:20|734.31|731.31|734.47|731.47|734.51|731.51|734.31|731.31|16
1609342170000|2020-12-30 15:29:30|734.54|731.54|734.59|731.59|734.59|731.59|734.54|731.54|10
1609342180000|2020-12-30 15:29:40|734.57|731.57|734.67|731.67|734.68|731.68|734.57|731.57|7
1609342190000|2020-12-30 15:29:50|734.68|731.68|734.67|731.67|734.69|731.69|734.67|731.67|9
1609342200000|2020-12-30 15:30:00|734.69|731.69|734.66|731.66|734.69|731.69|734.65|731.65|13
1609342210000|2020-12-30 15:30:10|734.65|731.65|734.3|731.3|734.66|731.66|734.28|731.28|19
1609342220000|2020-12-30 15:30:20|734.31|731.31|734.09|731.09|734.36|731.36|734.06|731.06|28
1609342230000|2020-12-30 15:30:30|734.1|731.1|734.19|731.19|734.3|731.3|734.07|731.07|26
1609342240000|2020-12-30 15:30:40|734.22|731.22|734.15|731.15|734.25|731.25|734.15|731.15|22
1609342250000|2020-12-30 15:30:50|734.17|731.17|734.14|731.14|734.17|731.17|734.08|731.08|21
1609342260000|2020-12-30 15:31:00|734.16|731.16|734.34|731.34|734.38|731.38|734.15|731.15|20
1609342270000|2020-12-30 15:31:10|734.37|731.37|734.5|731.5|734.58|731.58|734.37|731.37|18
1609342280000|2020-12-30 15:31:20|734.51|731.51|734.58|731.58|734.59|731.59|734.48|731.48|25
1609342290000|2020-12-30 15:31:30|734.56|731.56|734.6|731.6|734.66|731.66|734.56|731.56|20
1609342300000|2020-12-30 15:31:40|734.59|731.59|734.95|731.95|735.07|732.07|734.59|731.59|23
1609342310000|2020-12-30 15:31:50|734.94|731.94|734.97|731.97|735.02|732.02|734.94|731.94|19
1609342320000|2020-12-30 15:32:00|734.96|731.96|734.96|731.96|734.98|731.98|734.91|731.91|24
1609342330000|2020-12-30 15:32:10|734.95|731.95|734.99|731.99|735.08|732.08|734.9|731.9|21
1609342340000|2020-12-30 15:32:20|734.97|731.97|735.04|732.04|735.06|732.06|734.91|731.91|28
1609342350000|2020-12-30 15:32:30|735.02|732.02|735.03|732.03|735.08|732.08|735.01|732.01|17
1609342360000|2020-12-30 15:32:40|735.04|732.04|735.09|732.09|735.15|732.15|735.04|732.04|21
1609342370000|2020-12-30 15:32:50|735.1|732.1|735.14|732.14|735.15|732.15|735.07|732.07|13
1609342380000|2020-12-30 15:33:00|735.15|732.15|734.87|731.87|735.18|732.18|734.86|731.86|27
1609342390000|2020-12-30 15:33:10|734.81|731.81|734.72|731.72|734.83|731.83|734.72|731.72|17
1609342400000|2020-12-30 15:33:20|734.73|731.73|734.94|731.94|734.96|731.96|734.73|731.73|27
1609342410000|2020-12-30 15:33:30|734.92|731.92|734.86|731.86|734.93|731.93|734.86|731.86|17
1609342420000|2020-12-30 15:33:40|734.85|731.85|734.76|731.76|734.85|731.85|734.75|731.75|21
1609342430000|2020-12-30 15:33:50|734.77|731.77|734.74|731.74|734.78|731.78|734.74|731.74|20
1609342440000|2020-12-30 15:34:00|734.75|731.75|734.68|731.68|734.77|731.77|734.68|731.68|21
1609342450000|2020-12-30 15:34:10|734.69|731.69|734.45|731.45|734.7|731.7|734.39|731.39|29
1609342460000|2020-12-30 15:34:20|734.42|731.42|734.28|731.28|734.48|731.48|734.27|731.27|17
1609342470000|2020-12-30 15:34:30|734.27|731.27|734.16|731.16|734.27|731.27|734.16|731.16|21
1609342480000|2020-12-30 15:34:40|734.06|731.06|734.07|731.07|734.12|731.12|733.96|730.96|29
1609342490000|2020-12-30 15:34:50|734.09|731.09|733.99|730.99|734.11|731.11|733.94|730.94|27
1609342500000|2020-12-30 15:35:00|734|731|733.85|730.85|734.01|731.01|733.83|730.83|21
1609342510000|2020-12-30 15:35:10|733.88|730.88|733.82|730.82|733.9|730.9|733.82|730.82|21
1609342520000|2020-12-30 15:35:20|733.83|730.83|733.82|730.82|733.85|730.85|733.7|730.7|22
1609342530000|2020-12-30 15:35:30|733.85|730.85|733.77|730.77|733.85|730.85|733.74|730.74|17
1609342540000|2020-12-30 15:35:40|733.76|730.76|733.82|730.82|733.84|730.84|733.75|730.75|18
1609342550000|2020-12-30 15:35:50|733.8|730.8|733.76|730.76|733.87|730.87|733.76|730.76|22
1609342560000|2020-12-30 15:36:00|733.75|730.75|733.83|730.83|733.87|730.87|733.68|730.68|26
1609342570000|2020-12-30 15:36:10|733.81|730.81|734.25|731.25|734.25|731.25|733.81|730.81|29
1609342580000|2020-12-30 15:36:20|734.28|731.28|734.2|731.2|734.28|731.28|734.19|731.19|13
1609342590000|2020-12-30 15:36:30|734.19|731.19|734.31|731.31|734.32|731.32|734.16|731.16|19
1609342600000|2020-12-30 15:36:40|734.3|731.3|734.3|731.3|734.32|731.32|734.28|731.28|15
1609342610000|2020-12-30 15:36:50|734.31|731.31|734.31|731.31|734.33|731.33|734.3|731.3|17
1609342620000|2020-12-30 15:37:00|734.32|731.32|734.14|731.14|734.32|731.32|734.14|731.14|23
1609342630000|2020-12-30 15:37:10|734.13|731.13|734.07|731.07|734.21|731.21|734.03|731.03|18
1609342640000|2020-12-30 15:37:20|734.08|731.08|734.09|731.09|734.12|731.12|733.98|730.98|22
1609342650000|2020-12-30 15:37:30|734.04|731.04|733.96|730.96|734.06|731.06|733.95|730.95|21
1609342660000|2020-12-30 15:37:40|733.95|730.95|733.97|730.97|734.01|731.01|733.91|730.91|17
1609342670000|2020-12-30 15:37:50|733.96|730.96|733.96|730.96|734|731|733.96|730.96|20
1609342680000|2020-12-30 15:38:00|733.99|730.99|733.99|730.99|734|731|733.97|730.97|16
1609342690000|2020-12-30 15:38:10|734|731|734.39|731.39|734.39|731.39|733.98|730.98|18
1609342700000|2020-12-30 15:38:20|734.5|731.5|734.85|731.85|734.87|731.87|734.5|731.5|31
1609342710000|2020-12-30 15:38:30|734.86|731.86|734.87|731.87|734.96|731.96|734.83|731.83|20
1609342720000|2020-12-30 15:38:40|734.88|731.88|734.78|731.78|734.88|731.88|734.69|731.69|26
1609342730000|2020-12-30 15:38:50|734.77|731.77|734.66|731.66|734.79|731.79|734.66|731.66|17
1609342740000|2020-12-30 15:39:00|734.64|731.64|734.67|731.67|734.67|731.67|734.64|731.64|4
1609342750000|2020-12-30 15:39:10|734.65|731.65|734.92|731.92|734.92|731.92|734.65|731.65|17
1609342760000|2020-12-30 15:39:20|734.94|731.94|734.75|731.75|734.95|731.95|734.73|731.73|25
1609342770000|2020-12-30 15:39:30|734.76|731.76|734.75|731.75|734.76|731.76|734.66|731.66|22
1609342780000|2020-12-30 15:39:40|734.76|731.76|734.75|731.75|734.76|731.76|734.75|731.75|4
1609342790000|2020-12-30 15:39:50|734.74|731.74|734.31|731.31|734.74|731.74|734.28|731.28|24
1609342800000|2020-12-30 15:40:00|734.3|731.3|734.26|731.26|734.33|731.33|734.24|731.24|22
1609342810000|2020-12-30 15:40:10|734.24|731.24|734.28|731.28|734.29|731.29|734.21|731.21|21
1609342820000|2020-12-30 15:40:20|734.32|731.32|734.49|731.49|734.57|731.57|734.32|731.32|25
1609342830000|2020-12-30 15:40:30|734.48|731.48|734.55|731.55|734.56|731.56|734.47|731.47|29
1609342840000|2020-12-30 15:40:40|734.56|731.56|734.53|731.53|734.58|731.58|734.49|731.49|15
1609342850000|2020-12-30 15:40:50|734.54|731.54|734.47|731.47|734.54|731.54|734.44|731.44|15
1609342860000|2020-12-30 15:41:00|734.39|731.39|734.41|731.41|734.42|731.42|734.37|731.37|18
1609342870000|2020-12-30 15:41:10|734.42|731.42|734.27|731.27|734.43|731.43|734.24|731.24|23
1609342880000|2020-12-30 15:41:20|734.26|731.26|734.21|731.21|734.26|731.26|734.21|731.21|13
1609342890000|2020-12-30 15:41:30|734.23|731.23|734.17|731.17|734.23|731.23|734.17|731.17|10
1609342900000|2020-12-30 15:41:40|734.18|731.18|734.22|731.22|734.23|731.23|734.17|731.17|13
1609342910000|2020-12-30 15:41:50|734.21|731.21|734.18|731.18|734.21|731.21|734.17|731.17|8
1609342920000|2020-12-30 15:42:00|734.22|731.22|734.21|731.21|734.23|731.23|734.17|731.17|17
1609342930000|2020-12-30 15:42:10|734.22|731.22|734.17|731.17|734.22|731.22|734.17|731.17|8
1609342940000|2020-12-30 15:42:20|734.15|731.15|733.54|730.54|734.18|731.18|733.52|730.52|26
1609342950000|2020-12-30 15:42:30|733.55|730.55|733.55|730.55|733.57|730.57|733.53|730.53|11
1609342960000|2020-12-30 15:42:40|733.54|730.54|733.57|730.57|733.57|730.57|733.53|730.53|15
1609342970000|2020-12-30 15:42:50|733.56|730.56|733.63|730.63|733.63|730.63|733.56|730.56|14
1609342980000|2020-12-30 15:43:00|733.64|730.64|733.45|730.45|733.64|730.64|733.44|730.44|22
1609342990000|2020-12-30 15:43:10|733.44|730.44|733.46|730.46|733.46|730.46|733.39|730.39|24
1609343000000|2020-12-30 15:43:20|733.47|730.47|733.55|730.55|733.55|730.55|733.47|730.47|12
1609343010000|2020-12-30 15:43:30|733.54|730.54|733.23|730.23|733.55|730.55|733.21|730.21|20
1609343020000|2020-12-30 15:43:40|733.22|730.22|733.3|730.3|733.33|730.33|733.22|730.22|17
1609343030000|2020-12-30 15:43:50|733.32|730.32|733.33|730.33|733.33|730.33|733.27|730.27|15
1609343040000|2020-12-30 15:44:00|733.34|730.34|733.68|730.68|733.68|730.68|733.34|730.34|28
1609343050000|2020-12-30 15:44:10|733.71|730.71|733.77|730.77|733.82|730.82|733.71|730.71|25
1609343060000|2020-12-30 15:44:20|733.78|730.78|734.22|731.22|734.22|731.22|733.68|730.68|27
1609343070000|2020-12-30 15:44:30|734.25|731.25|734.2|731.2|734.26|731.26|734.14|731.14|27
1609343080000|2020-12-30 15:44:40|734.12|731.12|734.01|731.01|734.16|731.16|733.95|730.95|18
1609343090000|2020-12-30 15:44:50|734.03|731.03|734|731|734.03|731.03|733.95|730.95|17
1609343100000|2020-12-30 15:45:00|733.99|730.99|733.93|730.93|734|731|733.9|730.9|15
1609343110000|2020-12-30 15:45:10|733.94|730.94|733.64|730.64|733.94|730.94|733.64|730.64|14
1609343120000|2020-12-30 15:45:20|733.63|730.63|733.68|730.68|733.68|730.68|733.5|730.5|24
1609343130000|2020-12-30 15:45:30|733.66|730.66|733.56|730.56|733.67|730.67|733.55|730.55|12
1609343140000|2020-12-30 15:45:40|733.48|730.48|733.47|730.47|733.5|730.5|733.44|730.44|14
1609343150000|2020-12-30 15:45:50|733.46|730.46|733.41|730.41|733.46|730.46|733.41|730.41|9
1609343160000|2020-12-30 15:46:00|733.43|730.43|733.41|730.41|733.44|730.44|733.41|730.41|21
1609343170000|2020-12-30 15:46:10|733.42|730.42|733.06|730.06|733.45|730.45|733.05|730.05|24
1609343180000|2020-12-30 15:46:20|733.03|730.03|732.93|729.93|733.06|730.06|732.89|729.89|27
1609343190000|2020-12-30 15:46:30|732.94|729.94|732.92|729.92|733.08|730.08|732.92|729.92|24
1609343200000|2020-12-30 15:46:40|732.94|729.94|732.95|729.95|732.99|729.99|732.84|729.84|16
1609343210000|2020-12-30 15:46:50|732.94|729.94|732.87|729.87|732.94|729.94|732.87|729.87|15
1609343220000|2020-12-30 15:47:00|732.88|729.88|732.97|729.97|732.98|729.98|732.88|729.88|16
1609343230000|2020-12-30 15:47:10|732.98|729.98|732.89|729.89|733.01|730.01|732.84|729.84|21
1609343240000|2020-12-30 15:47:20|732.88|729.88|733.18|730.18|733.18|730.18|732.88|729.88|25
1609343250000|2020-12-30 15:47:30|733.17|730.17|733.38|730.38|733.39|730.39|733.16|730.16|25
1609343260000|2020-12-30 15:47:40|733.36|730.36|733.4|730.4|733.44|730.44|733.27|730.27|30
1609343270000|2020-12-30 15:47:50|733.41|730.41|733.41|730.41|733.43|730.43|733.35|730.35|25
1609343280000|2020-12-30 15:48:00|733.42|730.42|734.01|731.01|734.01|731.01|733.41|730.41|20
1609343290000|2020-12-30 15:48:10|733.93|730.93|733.88|730.88|733.95|730.95|733.87|730.87|20
1609343300000|2020-12-30 15:48:20|733.84|730.84|734.3|731.3|734.32|731.32|733.84|730.84|27
1609343310000|2020-12-30 15:48:30|734.31|731.31|734.32|731.32|734.4|731.4|734.31|731.31|22
1609343320000|2020-12-30 15:48:40|734.31|731.31|734.57|731.57|734.57|731.57|734.31|731.31|27
1609343330000|2020-12-30 15:48:50|734.56|731.56|734.52|731.52|734.58|731.58|734.52|731.52|12
1609343340000|2020-12-30 15:49:00|734.56|731.56|734.76|731.76|734.81|731.81|734.52|731.52|22
1609343350000|2020-12-30 15:49:10|734.77|731.77|734.9|731.9|734.94|731.94|734.76|731.76|25
1609343360000|2020-12-30 15:49:20|734.89|731.89|734.8|731.8|734.89|731.89|734.71|731.71|25
1609343370000|2020-12-30 15:49:30|734.85|731.85|735.1|732.1|735.19|732.19|734.8|731.8|32
1609343380000|2020-12-30 15:49:40|735.17|732.17|735.17|732.17|735.19|732.19|735|732|27
1609343390000|2020-12-30 15:49:50|735.13|732.13|735.24|732.24|735.26|732.26|735.08|732.08|25
1609343400000|2020-12-30 15:50:00|735.25|732.25|735.22|732.22|735.3|732.3|735.2|732.2|22
1609343410000|2020-12-30 15:50:10|735.21|732.21|734.99|731.99|735.21|732.21|734.99|731.99|18
1609343420000|2020-12-30 15:50:20|734.98|731.98|735.16|732.16|735.19|732.19|734.98|731.98|24
1609343430000|2020-12-30 15:50:30|735.21|732.21|734.92|731.92|735.21|732.21|734.91|731.91|30
1609343440000|2020-12-30 15:50:40|734.91|731.91|734.99|731.99|735.04|732.04|734.91|731.91|20
1609343450000|2020-12-30 15:50:50|735.01|732.01|735.12|732.12|735.12|732.12|734.95|731.95|19
1609343460000|2020-12-30 15:51:00|735.08|732.08|734.98|731.98|735.11|732.11|734.96|731.96|19
1609343470000|2020-12-30 15:51:10|734.97|731.97|735.02|732.02|735.04|732.04|734.91|731.91|21
1609343480000|2020-12-30 15:51:20|735|732|735.17|732.17|735.18|732.18|735|732|25
1609343490000|2020-12-30 15:51:30|735.13|732.13|734.94|731.94|735.13|732.13|734.91|731.91|24
1609343500000|2020-12-30 15:51:40|734.95|731.95|735.02|732.02|735.05|732.05|734.95|731.95|26
1609343510000|2020-12-30 15:51:50|735.04|732.04|734.84|731.84|735.04|732.04|734.84|731.84|14
1609343520000|2020-12-30 15:52:00|734.85|731.85|735.12|732.12|735.12|732.12|734.85|731.85|18
1609343530000|2020-12-30 15:52:10|735.11|732.11|734.9|731.9|735.13|732.13|734.9|731.9|30
1609343540000|2020-12-30 15:52:20|734.94|731.94|734.86|731.86|734.99|731.99|734.85|731.85|22
1609343550000|2020-12-30 15:52:30|734.85|731.85|734.74|731.74|734.86|731.86|734.72|731.72|19
1609343560000|2020-12-30 15:52:40|734.72|731.72|734.73|731.73|734.74|731.74|734.56|731.56|22
1609343570000|2020-12-30 15:52:50|734.72|731.72|734.52|731.52|734.76|731.76|734.49|731.49|16
1609343580000|2020-12-30 15:53:00|734.51|731.51|734.51|731.51|734.55|731.55|734.5|731.5|14
1609343590000|2020-12-30 15:53:10|734.52|731.52|734.79|731.79|734.82|731.82|734.52|731.52|14
1609343600000|2020-12-30 15:53:20|734.81|731.81|734.75|731.75|734.84|731.84|734.75|731.75|18
1609343610000|2020-12-30 15:53:30|734.79|731.79|734.82|731.82|734.84|731.84|734.73|731.73|24
1609343620000|2020-12-30 15:53:40|734.84|731.84|734.78|731.78|734.87|731.87|734.76|731.76|17
1609343630000|2020-12-30 15:53:50|734.77|731.77|734.8|731.8|734.82|731.82|734.77|731.77|14
1609343640000|2020-12-30 15:54:00|734.79|731.79|735|732|735.02|732.02|734.79|731.79|20
1609343650000|2020-12-30 15:54:10|734.99|731.99|734.87|731.87|735|732|734.86|731.86|18
1609343660000|2020-12-30 15:54:20|734.86|731.86|734.82|731.82|734.87|731.87|734.82|731.82|14
1609343670000|2020-12-30 15:54:30|734.84|731.84|734.83|731.83|734.86|731.86|734.83|731.83|15
1609343680000|2020-12-30 15:54:40|734.84|731.84|734.79|731.79|734.85|731.85|734.79|731.79|16
1609343690000|2020-12-30 15:54:50|734.78|731.78|734.62|731.62|734.78|731.78|734.61|731.61|15
1609343700000|2020-12-30 15:55:00|734.61|731.61|734.52|731.52|734.63|731.63|734.52|731.52|7
1609343710000|2020-12-30 15:55:10|734.53|731.53|734.65|731.65|734.67|731.67|734.53|731.53|14
1609343720000|2020-12-30 15:55:20|734.66|731.66|734.71|731.71|734.71|731.71|734.63|731.63|15
1609343730000|2020-12-30 15:55:30|734.7|731.7|734.72|731.72|734.72|731.72|734.66|731.66|11
1609343740000|2020-12-30 15:55:40|734.7|731.7|734.7|731.7|734.73|731.73|734.7|731.7|10
1609343750000|2020-12-30 15:55:50|734.71|731.71|734.6|731.6|734.73|731.73|734.6|731.6|24
1609343760000|2020-12-30 15:56:00|734.58|731.58|734.26|731.26|734.6|731.6|734.2|731.2|24
1609343770000|2020-12-30 15:56:10|734.3|731.3|734.61|731.61|734.61|731.61|734.3|731.3|29
1609343780000|2020-12-30 15:56:20|734.59|731.59|734.56|731.56|734.61|731.61|734.56|731.56|15
1609343790000|2020-12-30 15:56:30|734.55|731.55|734.46|731.46|734.57|731.57|734.45|731.45|20
1609343800000|2020-12-30 15:56:40|734.45|731.45|734.46|731.46|734.46|731.46|734.34|731.34|19
1609343810000|2020-12-30 15:56:50|734.45|731.45|734.44|731.44|734.46|731.46|734.41|731.41|11
1609343820000|2020-12-30 15:57:00|734.43|731.43|735.13|732.13|735.14|732.14|734.43|731.43|25
1609343830000|2020-12-30 15:57:10|735.15|732.15|735.06|732.06|735.19|732.19|735.06|732.06|23
1609343840000|2020-12-30 15:57:20|735.07|732.07|735.31|732.31|735.33|732.33|734.97|731.97|30
1609343850000|2020-12-30 15:57:30|735.3|732.3|735.4|732.4|735.4|732.4|735.29|732.29|21
1609343860000|2020-12-30 15:57:40|735.39|732.39|735.33|732.33|735.39|732.39|735.31|732.31|20
1609343870000|2020-12-30 15:57:50|735.32|732.32|735.34|732.34|735.35|732.35|735.32|732.32|16
1609343880000|2020-12-30 15:58:00|735.35|732.35|735.95|732.95|735.96|732.96|735.34|732.34|25
1609343890000|2020-12-30 15:58:10|735.94|732.94|735.89|732.89|735.96|732.96|735.86|732.86|20
1609343900000|2020-12-30 15:58:20|735.87|732.87|735.93|732.93|735.94|732.94|735.85|732.85|24
1609343910000|2020-12-30 15:58:30|735.91|732.91|735.85|732.85|735.96|732.96|735.78|732.78|23
1609343920000|2020-12-30 15:58:40|735.84|732.84|735.87|732.87|735.87|732.87|735.84|732.84|23
1609343930000|2020-12-30 15:58:50|735.85|732.85|735.69|732.69|735.86|732.86|735.56|732.56|21
1609343940000|2020-12-30 15:59:00|735.67|732.67|735.33|732.33|735.7|732.7|735.33|732.33|31
1609343950000|2020-12-30 15:59:10|735.34|732.34|735.42|732.42|735.42|732.42|735.3|732.3|23
1609343960000|2020-12-30 15:59:20|735.43|732.43|735.62|732.62|735.66|732.66|735.43|732.43|17
1609343970000|2020-12-30 15:59:30|735.63|732.63|735.44|732.44|735.63|732.63|735.44|732.44|13
1609343980000|2020-12-30 15:59:40|735.45|732.45|735.62|732.62|735.63|732.63|735.44|732.44|16
1609343990000|2020-12-30 15:59:50|735.61|732.61|735.56|732.56|735.62|732.62|735.54|732.54|16
1609344000000|2020-12-30 16:00:00|735.55|732.55|735.68|732.68|735.7|732.7|735.54|732.54|12
1609344010000|2020-12-30 16:00:10|735.69|732.69|736.17|733.17|736.17|733.17|735.69|732.69|29
1609344020000|2020-12-30 16:00:20|736.09|733.09|736.86|733.86|736.86|733.86|736.05|733.05|25
1609344030000|2020-12-30 16:00:30|736.83|733.83|737.53|734.53|737.53|734.53|736.83|733.83|30
1609344040000|2020-12-30 16:00:40|737.5|734.5|738.03|735.03|738.09|735.09|737.48|734.48|24
1609344050000|2020-12-30 16:00:50|738.02|735.02|737.87|734.87|738.08|735.08|737.81|734.81|28
1609344060000|2020-12-30 16:01:00|737.84|734.84|738.2|735.2|738.2|735.2|737.75|734.75|32
1609344070000|2020-12-30 16:01:10|738.21|735.21|737.57|734.57|738.22|735.22|737.57|734.57|20
1609344080000|2020-12-30 16:01:20|737.55|734.55|737.73|734.73|737.73|734.73|737.22|734.22|35
1609344090000|2020-12-30 16:01:30|737.75|734.75|737.93|734.93|738.06|735.06|737.67|734.67|34
1609344100000|2020-12-30 16:01:40|737.98|734.98|738.06|735.06|738.13|735.13|737.96|734.96|31
1609344110000|2020-12-30 16:01:50|738.08|735.08|738.32|735.32|738.32|735.32|738.03|735.03|22
1609344120000|2020-12-30 16:02:00|738.36|735.36|738.38|735.38|738.39|735.39|738.32|735.32|12
1609344130000|2020-12-30 16:02:10|738.34|735.34|738.38|735.38|738.38|735.38|738.28|735.28|15
1609344140000|2020-12-30 16:02:20|738.31|735.31|738.4|735.4|738.74|735.74|738.28|735.28|23
1609344150000|2020-12-30 16:02:30|738.45|735.45|738.59|735.59|738.61|735.61|738.42|735.42|23
1609344160000|2020-12-30 16:02:40|738.6|735.6|739.04|736.04|739.04|736.04|738.6|735.6|22
1609344170000|2020-12-30 16:02:50|739.03|736.03|739.21|736.21|739.28|736.28|739.03|736.03|29
1609344180000|2020-12-30 16:03:00|739.15|736.15|739.06|736.06|739.25|736.25|739.05|736.05|22
1609344190000|2020-12-30 16:03:10|739.1|736.1|739.08|736.08|739.14|736.14|739.07|736.07|17
1609344200000|2020-12-30 16:03:20|739.15|736.15|739.26|736.26|739.26|736.26|739.15|736.15|22
1609344210000|2020-12-30 16:03:30|739.21|736.21|739.3|736.3|739.3|736.3|739.14|736.14|23
1609344220000|2020-12-30 16:03:40|739.28|736.28|739.43|736.43|739.43|736.43|739.27|736.27|17
1609344230000|2020-12-30 16:03:50|739.39|736.39|739.14|736.14|739.39|736.39|739.14|736.14|21
1609344240000|2020-12-30 16:04:00|738.98|735.98|738.6|735.6|738.98|735.98|738.6|735.6|32
1609344250000|2020-12-30 16:04:10|738.59|735.59|738.19|735.19|738.59|735.59|738.19|735.19|30
1609344260000|2020-12-30 16:04:20|738.2|735.2|738.25|735.25|738.52|735.52|738.11|735.11|27
1609344270000|2020-12-30 16:04:30|738.16|735.16|737.76|734.76|738.16|735.16|737.76|734.76|23
1609344280000|2020-12-30 16:04:40|737.74|734.74|737.55|734.55|737.74|734.74|737.51|734.51|31
1609344290000|2020-12-30 16:04:50|737.51|734.51|736.92|733.92|737.55|734.55|736.76|733.76|32
1609344300000|2020-12-30 16:05:00|737|734|737.54|734.54|737.59|734.59|736.6|733.6|35
1609344310000|2020-12-30 16:05:10|737.56|734.56|737.03|734.03|737.62|734.62|737.02|734.02|19
1609344320000|2020-12-30 16:05:20|737.07|734.07|736.85|733.85|737.41|734.41|736.85|733.85|23
1609344330000|2020-12-30 16:05:30|736.83|733.83|736.79|733.79|736.91|733.91|736.69|733.69|20
1609344340000|2020-12-30 16:05:40|736.77|733.77|736.2|733.2|736.78|733.78|736.05|733.05|27
1609344350000|2020-12-30 16:05:50|736.17|733.17|735.58|732.58|736.18|733.18|735.56|732.56|28
1609344360000|2020-12-30 16:06:00|735.57|732.57|735.16|732.16|735.57|732.57|735.15|732.15|28
1609344370000|2020-12-30 16:06:10|735.07|732.07|733.73|730.73|735.07|732.07|733.71|730.71|35
1609344380000|2020-12-30 16:06:20|733.75|730.75|733.68|730.68|733.88|730.88|733.49|730.49|31
1609344390000|2020-12-30 16:06:30|733.65|730.65|733.59|730.59|733.83|730.83|733.57|730.57|34
1609344400000|2020-12-30 16:06:40|733.53|730.53|733.52|730.52|733.57|730.57|733.4|730.4|25
1609344410000|2020-12-30 16:06:50|733.45|730.45|732.17|729.17|733.45|730.45|732.17|729.17|35
1609344420000|2020-12-30 16:07:00|732.16|729.16|731.55|728.55|732.21|729.21|731.55|728.55|32
1609344430000|2020-12-30 16:07:10|731.24|728.24|730.79|727.79|731.4|728.4|730.79|727.79|31
1609344440000|2020-12-30 16:07:20|730.71|727.71|730.79|727.79|731.08|728.08|730.5|727.5|37
1609344450000|2020-12-30 16:07:30|730.75|727.75|731.19|728.19|731.19|728.19|730.36|727.36|36
1609344460000|2020-12-30 16:07:40|731.22|728.22|731.39|728.39|731.69|728.69|731.12|728.12|32
1609344470000|2020-12-30 16:07:50|731.37|728.37|731.17|728.17|731.37|728.37|731.17|728.17|26
1609344480000|2020-12-30 16:08:00|731.19|728.19|731.85|728.85|731.85|728.85|731.17|728.17|30
1609344490000|2020-12-30 16:08:10|731.84|728.84|731.82|728.82|731.97|728.97|731.77|728.77|24
1609344500000|2020-12-30 16:08:20|731.81|728.81|732.09|729.09|732.16|729.16|731.81|728.81|24
1609344510000|2020-12-30 16:08:30|732.1|729.1|731.64|728.64|732.12|729.12|731.5|728.5|27
1609344520000|2020-12-30 16:08:40|731.55|728.55|731.33|728.33|731.57|728.57|731.31|728.31|33
1609344530000|2020-12-30 16:08:50|731.28|728.28|731.18|728.18|731.31|728.31|731.12|728.12|31
1609344540000|2020-12-30 16:09:00|731.15|728.15|730.8|727.8|731.17|728.17|730.65|727.65|25
1609344550000|2020-12-30 16:09:10|730.6|727.6|730.44|727.44|730.7|727.7|730.29|727.29|31
1609344560000|2020-12-30 16:09:20|730.41|727.41|730.53|727.53|730.67|727.67|730.26|727.26|35
1609344570000|2020-12-30 16:09:30|730.54|727.54|730.61|727.61|730.7|727.7|730.51|727.51|21
1609344580000|2020-12-30 16:09:40|730.59|727.59|730.34|727.34|730.62|727.62|730.34|727.34|33
1609344590000|2020-12-30 16:09:50|730.36|727.36|729.9|726.9|730.47|727.47|729.9|726.9|31
1609344600000|2020-12-30 16:10:00|729.88|726.88|730.84|727.84|730.86|727.86|729.88|726.88|37
1609344610000|2020-12-30 16:10:10|730.77|727.77|731.07|728.07|731.07|728.07|730.61|727.61|33
1609344620000|2020-12-30 16:10:20|731.08|728.08|731.26|728.26|731.3|728.3|731.05|728.05|29
1609344630000|2020-12-30 16:10:30|731.25|728.25|731.36|728.36|731.43|728.43|731.24|728.24|29
1609344640000|2020-12-30 16:10:40|731.35|728.35|731.2|728.2|731.36|728.36|731.19|728.19|30
1609344650000|2020-12-30 16:10:50|731.21|728.21|731.52|728.52|731.52|728.52|731.16|728.16|35
1609344660000|2020-12-30 16:11:00|731.54|728.54|731.52|728.52|731.65|728.65|731.43|728.43|24
1609344670000|2020-12-30 16:11:10|731.56|728.56|731.27|728.27|731.57|728.57|731.22|728.22|22
1609344680000|2020-12-30 16:11:20|731.33|728.33|731.36|728.36|731.44|728.44|731.29|728.29|30
1609344690000|2020-12-30 16:11:30|731.37|728.37|731.38|728.38|731.44|728.44|731.31|728.31|24
1609344700000|2020-12-30 16:11:40|731.39|728.39|731.21|728.21|731.39|728.39|730.95|727.95|29
1609344710000|2020-12-30 16:11:50|731.23|728.23|731.48|728.48|731.49|728.49|731.23|728.23|24
1609344720000|2020-12-30 16:12:00|731.51|728.51|731.39|728.39|731.73|728.73|731.39|728.39|31
1609344730000|2020-12-30 16:12:10|731.45|728.45|731.45|728.45|731.53|728.53|731.4|728.4|28
1609344740000|2020-12-30 16:12:20|731.43|728.43|731.17|728.17|731.5|728.5|731.17|728.17|25
1609344750000|2020-12-30 16:12:30|731.18|728.18|730.85|727.85|731.18|728.18|730.81|727.81|30
1609344760000|2020-12-30 16:12:40|730.86|727.86|730.77|727.77|731.02|728.02|730.74|727.74|29
1609344770000|2020-12-30 16:12:50|730.52|727.52|729.99|726.99|730.53|727.53|729.99|726.99|30
1609344780000|2020-12-30 16:13:00|730|727|729.51|726.51|730.1|727.1|729.51|726.51|34
1609344790000|2020-12-30 16:13:10|729.44|726.44|729.68|726.68|729.7|726.7|729.27|726.27|34
1609344800000|2020-12-30 16:13:20|729.7|726.7|729.91|726.91|730.39|727.39|729.69|726.69|36
1609344810000|2020-12-30 16:13:30|729.78|726.78|729.65|726.65|730|727|729.65|726.65|33
1609344820000|2020-12-30 16:13:40|729.72|726.72|730.29|727.29|730.29|727.29|729.64|726.64|33
1609344830000|2020-12-30 16:13:50|730.23|727.23|730.46|727.46|730.46|727.46|730.16|727.16|33
1609344840000|2020-12-30 16:14:00|730.5|727.5|731.1|728.1|731.16|728.16|730.49|727.49|33
1609344850000|2020-12-30 16:14:10|731.16|728.16|731.06|728.06|731.28|728.28|731.01|728.01|33
1609344860000|2020-12-30 16:14:20|731.03|728.03|730.77|727.77|731.03|728.03|730.6|727.6|30
1609344870000|2020-12-30 16:14:30|730.78|727.78|730.83|727.83|731.04|728.04|730.77|727.77|32
1609344880000|2020-12-30 16:14:40|730.76|727.76|730.49|727.49|730.78|727.78|730.41|727.41|31
1609344890000|2020-12-30 16:14:50|730.53|727.53|730.28|727.28|730.53|727.53|729.93|726.93|40
1609344900000|2020-12-30 16:15:00|730.25|727.25|730.27|727.27|730.74|727.74|730.21|727.21|37
1609344910000|2020-12-30 16:15:10|730.17|727.17|729.93|726.93|730.17|727.17|729.73|726.73|29
1609344920000|2020-12-30 16:15:20|729.89|726.89|729.79|726.79|730.03|727.03|729.78|726.78|27
1609344930000|2020-12-30 16:15:30|729.81|726.81|729.8|726.8|729.86|726.86|729.67|726.67|27
1609344940000|2020-12-30 16:15:40|729.81|726.81|730.46|727.46|730.5|727.5|729.79|726.79|27
1609344950000|2020-12-30 16:15:50|730.45|727.45|730.6|727.6|730.76|727.76|730.45|727.45|29
1609344960000|2020-12-30 16:16:00|730.63|727.63|730.73|727.73|730.73|727.73|730.63|727.63|28
1609344970000|2020-12-30 16:16:10|730.75|727.75|730.96|727.96|731.1|728.1|730.75|727.75|29
1609344980000|2020-12-30 16:16:20|730.97|727.97|731.4|728.4|731.4|728.4|730.9|727.9|33
1609344990000|2020-12-30 16:16:30|731.34|728.34|731.41|728.41|731.48|728.48|731.26|728.26|28
1609345000000|2020-12-30 16:16:40|731.23|728.23|731.39|728.39|731.41|728.41|731.22|728.22|25
1609345010000|2020-12-30 16:16:50|731.41|728.41|731.74|728.74|731.9|728.9|731.21|728.21|18
1609345020000|2020-12-30 16:17:00|731.75|728.75|731.82|728.82|731.82|728.82|731.46|728.46|27
1609345030000|2020-12-30 16:17:10|731.85|728.85|732.27|729.27|732.27|729.27|731.84|728.84|25
1609345040000|2020-12-30 16:17:20|732.28|729.28|732.33|729.33|732.36|729.36|732.28|729.28|23
1609345050000|2020-12-30 16:17:30|732.35|729.35|732.48|729.48|732.48|729.48|732.33|729.33|19
1609345060000|2020-12-30 16:17:40|732.49|729.49|732.78|729.78|732.91|729.91|732.46|729.46|22
1609345070000|2020-12-30 16:17:50|732.77|729.77|732.35|729.35|732.77|729.77|732.33|729.33|30
1609345080000|2020-12-30 16:18:00|732.36|729.36|732.43|729.43|732.63|729.63|732.36|729.36|23
1609345090000|2020-12-30 16:18:10|732.41|729.41|732.57|729.57|732.64|729.64|732.41|729.41|25
1609345100000|2020-12-30 16:18:20|732.58|729.58|732.77|729.77|732.79|729.79|732.58|729.58|26
1609345110000|2020-12-30 16:18:30|732.79|729.79|732.75|729.75|732.79|729.79|732.75|729.75|22
1609345120000|2020-12-30 16:18:40|732.74|729.74|732.72|729.72|732.8|729.8|732.64|729.64|22
1609345130000|2020-12-30 16:18:50|732.73|729.73|732.71|729.71|732.76|729.76|732.65|729.65|24
1609345140000|2020-12-30 16:19:00|732.7|729.7|732.44|729.44|732.74|729.74|732.44|729.44|16
1609345150000|2020-12-30 16:19:10|732.45|729.45|732.33|729.33|732.49|729.49|732.31|729.31|28
1609345160000|2020-12-30 16:19:20|732.36|729.36|732.21|729.21|732.36|729.36|732.2|729.2|28
1609345170000|2020-12-30 16:19:30|732.16|729.16|732|729|732.17|729.17|731.95|728.95|31
1609345180000|2020-12-30 16:19:40|732.01|729.01|732.04|729.04|732.04|729.04|731.95|728.95|22
1609345190000|2020-12-30 16:19:50|732.06|729.06|732.11|729.11|732.11|729.11|732.05|729.05|16
1609345200000|2020-12-30 16:20:00|732.12|729.12|732.16|729.16|732.16|729.16|732.09|729.09|13
1609345210000|2020-12-30 16:20:10|732.13|729.13|732.02|729.02|732.16|729.16|731.97|728.97|29
1609345220000|2020-12-30 16:20:20|732.03|729.03|732.17|729.17|732.21|729.21|731.97|728.97|27
1609345230000|2020-12-30 16:20:30|732.19|729.19|732.19|729.19|732.21|729.21|732.15|729.15|23
1609345240000|2020-12-30 16:20:40|732.23|729.23|732.24|729.24|732.26|729.26|732.22|729.22|16
1609345250000|2020-12-30 16:20:50|732.2|729.2|732.14|729.14|732.2|729.2|732.1|729.1|20
1609345260000|2020-12-30 16:21:00|732.12|729.12|731.64|728.64|732.12|729.12|731.56|728.56|31
1609345270000|2020-12-30 16:21:10|731.63|728.63|732.02|729.02|732.08|729.08|731.6|728.6|33
1609345280000|2020-12-30 16:21:20|732.03|729.03|732.08|729.08|732.14|729.14|732.02|729.02|22
1609345290000|2020-12-30 16:21:30|732.05|729.05|731.92|728.92|732.05|729.05|731.7|728.7|29
1609345300000|2020-12-30 16:21:40|731.86|728.86|731.82|728.82|731.92|728.92|731.82|728.82|18
1609345310000|2020-12-30 16:21:50|731.85|728.85|732.21|729.21|732.21|729.21|731.84|728.84|32
1609345320000|2020-12-30 16:22:00|732.2|729.2|732.66|729.66|732.72|729.72|732.16|729.16|31
1609345330000|2020-12-30 16:22:10|732.67|729.67|732.72|729.72|732.72|729.72|732.65|729.65|20
1609345340000|2020-12-30 16:22:20|732.73|729.73|732.84|729.84|732.84|729.84|732.73|729.73|12
1609345350000|2020-12-30 16:22:30|732.85|729.85|732.87|729.87|732.89|729.89|732.83|729.83|11
1609345360000|2020-12-30 16:22:40|732.88|729.88|732.56|729.56|733|730|732.56|729.56|27
1609345370000|2020-12-30 16:22:50|732.55|729.55|732.72|729.72|732.72|729.72|732.39|729.39|20
1609345380000|2020-12-30 16:23:00|732.73|729.73|732.76|729.76|732.78|729.78|732.7|729.7|13
1609345390000|2020-12-30 16:23:10|732.77|729.77|732.74|729.74|732.79|729.79|732.69|729.69|19
1609345400000|2020-12-30 16:23:20|732.75|729.75|732.96|729.96|732.98|729.98|732.75|729.75|16
1609345410000|2020-12-30 16:23:30|732.95|729.95|733.02|730.02|733.02|730.02|732.95|729.95|15
1609345420000|2020-12-30 16:23:40|733.01|730.01|733.09|730.09|733.19|730.19|733.01|730.01|24
1609345430000|2020-12-30 16:23:50|733.08|730.08|732.83|729.83|733.13|730.13|732.83|729.83|23
1609345440000|2020-12-30 16:24:00|732.82|729.82|732.89|729.89|732.89|729.89|732.77|729.77|17
1609345450000|2020-12-30 16:24:10|732.88|729.88|732.89|729.89|732.96|729.96|732.88|729.88|20
1609345460000|2020-12-30 16:24:20|732.91|729.91|732.99|729.99|733.04|730.04|732.91|729.91|27
1609345470000|2020-12-30 16:24:30|732.95|729.95|733.06|730.06|733.09|730.09|732.93|729.93|24
1609345480000|2020-12-30 16:24:40|733.08|730.08|733.32|730.32|733.32|730.32|733.05|730.05|21
1609345490000|2020-12-30 16:24:50|733.33|730.33|733.24|730.24|733.33|730.33|733.13|730.13|28
1609345500000|2020-12-30 16:25:00|733.23|730.23|733.32|730.32|733.41|730.41|733.23|730.23|20
1609345510000|2020-12-30 16:25:10|733.26|730.26|733.23|730.23|733.29|730.29|732.99|729.99|26
1609345520000|2020-12-30 16:25:20|733.22|730.22|733.27|730.27|733.28|730.28|733.22|730.22|9
1609345530000|2020-12-30 16:25:30|733.28|730.28|733.27|730.27|733.35|730.35|733.26|730.26|21
1609345540000|2020-12-30 16:25:40|733.24|730.24|733.3|730.3|733.35|730.35|733.24|730.24|26
1609345550000|2020-12-30 16:25:50|733.29|730.29|733.21|730.21|733.31|730.31|733.21|730.21|21
1609345560000|2020-12-30 16:26:00|733.22|730.22|733.28|730.28|733.3|730.3|733.19|730.19|20
1609345570000|2020-12-30 16:26:10|733.27|730.27|733.25|730.25|733.3|730.3|733.25|730.25|16
1609345580000|2020-12-30 16:26:20|733.26|730.26|733.25|730.25|733.27|730.27|733.22|730.22|13
1609345590000|2020-12-30 16:26:30|733.24|730.24|733.21|730.21|733.25|730.25|733.18|730.18|13
1609345600000|2020-12-30 16:26:40|733.22|730.22|733.21|730.21|733.22|730.22|733.16|730.16|17
1609345610000|2020-12-30 16:26:50|733.2|730.2|733.08|730.08|733.21|730.21|732.95|729.95|20
1609345620000|2020-12-30 16:27:00|733.09|730.09|733.24|730.24|733.24|730.24|733.09|730.09|21
1609345630000|2020-12-30 16:27:10|733.26|730.26|733.5|730.5|733.56|730.56|733.21|730.21|27
1609345640000|2020-12-30 16:27:20|733.58|730.58|733.87|730.87|733.91|730.91|733.53|730.53|26
1609345650000|2020-12-30 16:27:30|733.79|730.79|734.29|731.29|734.29|731.29|733.79|730.79|22
1609345660000|2020-12-30 16:27:40|734.28|731.28|734.1|731.1|734.28|731.28|734.03|731.03|24
1609345670000|2020-12-30 16:27:50|734.27|731.27|734.18|731.18|734.31|731.31|734.14|731.14|30
1609345680000|2020-12-30 16:28:00|734.17|731.17|734.03|731.03|734.18|731.18|733.88|730.88|26
1609345690000|2020-12-30 16:28:10|734.07|731.07|734.21|731.21|734.26|731.26|734.03|731.03|22
1609345700000|2020-12-30 16:28:20|734.2|731.2|734.19|731.19|734.24|731.24|734.17|731.17|16
1609345710000|2020-12-30 16:28:30|734.18|731.18|733.88|730.88|734.18|731.18|733.86|730.86|21
1609345720000|2020-12-30 16:28:40|733.89|730.89|733.92|730.92|733.92|730.92|733.83|730.83|25
1609345730000|2020-12-30 16:28:50|733.97|730.97|734.25|731.25|734.34|731.34|733.97|730.97|25
1609345740000|2020-12-30 16:29:00|734.24|731.24|733.95|730.95|734.25|731.25|733.89|730.89|28
1609345750000|2020-12-30 16:29:10|733.9|730.9|733.74|730.74|734|731|733.74|730.74|21
1609345760000|2020-12-30 16:29:20|733.7|730.7|733.48|730.48|733.7|730.7|733.48|730.48|20
1609345770000|2020-12-30 16:29:30|733.47|730.47|733.25|730.25|733.47|730.47|733.24|730.24|20
1609345780000|2020-12-30 16:29:40|733.24|730.24|733.13|730.13|733.24|730.24|733.13|730.13|16
1609345790000|2020-12-30 16:29:50|733.14|730.14|733.09|730.09|733.17|730.17|733.09|730.09|13
1609345800000|2020-12-30 16:30:00|733.08|730.08|733|730|733.2|730.2|732.98|729.98|29
1609345810000|2020-12-30 16:30:10|732.99|729.99|733.1|730.1|733.11|730.11|732.99|729.99|13
1609345820000|2020-12-30 16:30:20|733.09|730.09|733.14|730.14|733.17|730.17|733.08|730.08|9
1609345830000|2020-12-30 16:30:30|733.15|730.15|733.02|730.02|733.15|730.15|732.95|729.95|26
1609345840000|2020-12-30 16:30:40|733.01|730.01|733.05|730.05|733.07|730.07|733.01|730.01|12
1609345850000|2020-12-30 16:30:50|733.04|730.04|733.04|730.04|733.05|730.05|733.03|730.03|17
1609345860000|2020-12-30 16:31:00|733.03|730.03|732.91|729.91|733.04|730.04|732.9|729.9|8
1609345870000|2020-12-30 16:31:10|732.92|729.92|732.92|729.92|732.96|729.96|732.92|729.92|11
1609345880000|2020-12-30 16:31:20|732.88|729.88|732.72|729.72|732.88|729.88|732.71|729.71|17
1609345890000|2020-12-30 16:31:30|732.7|729.7|733.03|730.03|733.07|730.07|732.69|729.69|21
1609345900000|2020-12-30 16:31:40|732.99|729.99|733.19|730.19|733.19|730.19|732.99|729.99|24
1609345910000|2020-12-30 16:31:50|733.25|730.25|733.17|730.17|733.29|730.29|733.12|730.12|27
1609345920000|2020-12-30 16:32:00|733.23|730.23|733.16|730.16|733.23|730.23|733.1|730.1|22
1609345930000|2020-12-30 16:32:10|733.1|730.1|732.94|729.94|733.16|730.16|732.92|729.92|21
1609345940000|2020-12-30 16:32:20|732.91|729.91|732.9|729.9|732.92|729.92|732.81|729.81|25
1609345950000|2020-12-30 16:32:30|732.88|729.88|732.92|729.92|732.96|729.96|732.84|729.84|19
1609345960000|2020-12-30 16:32:40|732.91|729.91|733.1|730.1|733.11|730.11|732.9|729.9|21
1609345970000|2020-12-30 16:32:50|733.13|730.13|733.21|730.21|733.23|730.23|733.13|730.13|20
1609345980000|2020-12-30 16:33:00|733.22|730.22|733.05|730.05|733.22|730.22|733.03|730.03|23
1609345990000|2020-12-30 16:33:10|733.06|730.06|732.93|729.93|733.06|730.06|732.9|729.9|15
1609346000000|2020-12-30 16:33:20|732.94|729.94|732.93|729.93|733.01|730.01|732.92|729.92|16
1609346010000|2020-12-30 16:33:30|732.97|729.97|733|730|733.02|730.02|732.93|729.93|30
1609346020000|2020-12-30 16:33:40|732.98|729.98|733.04|730.04|733.05|730.05|732.97|729.97|20
1609346030000|2020-12-30 16:33:50|733.05|730.05|733.41|730.41|733.42|730.42|733.04|730.04|18
1609346040000|2020-12-30 16:34:00|733.45|730.45|733.37|730.37|733.46|730.46|733.35|730.35|14
1609346050000|2020-12-30 16:34:10|733.39|730.39|733.64|730.64|733.64|730.64|733.39|730.39|15
1609346060000|2020-12-30 16:34:20|733.68|730.68|733.89|730.89|733.9|730.9|733.68|730.68|15
1609346070000|2020-12-30 16:34:30|733.82|730.82|733.99|730.99|733.99|730.99|733.82|730.82|14
1609346080000|2020-12-30 16:34:40|734.01|731.01|734.36|731.36|734.37|731.37|734.01|731.01|34
1609346090000|2020-12-30 16:34:50|734.35|731.35|734.18|731.18|734.5|731.5|734.18|731.18|29
1609346100000|2020-12-30 16:35:00|734.28|731.28|734.49|731.49|734.53|731.53|734.18|731.18|30
1609346110000|2020-12-30 16:35:10|734.45|731.45|735.26|732.26|735.26|732.26|734.45|731.45|22
1609346120000|2020-12-30 16:35:20|735.27|732.27|735.41|732.41|735.64|732.64|735.27|732.27|29
1609346130000|2020-12-30 16:35:30|735.39|732.39|735|732|735.41|732.41|734.99|731.99|22
1609346140000|2020-12-30 16:35:40|734.98|731.98|734.79|731.79|734.98|731.98|734.79|731.79|21
1609346150000|2020-12-30 16:35:50|734.76|731.76|735.22|732.22|735.25|732.25|734.76|731.76|26
1609346160000|2020-12-30 16:36:00|735.24|732.24|735.44|732.44|735.5|732.5|735.24|732.24|26
1609346170000|2020-12-30 16:36:10|735.42|732.42|735.59|732.59|735.59|732.59|735.39|732.39|35
1609346180000|2020-12-30 16:36:20|735.62|732.62|736.11|733.11|736.11|733.11|735.59|732.59|29
1609346190000|2020-12-30 16:36:30|736.1|733.1|736.31|733.31|736.31|733.31|736.08|733.08|22
1609346200000|2020-12-30 16:36:40|736.32|733.32|736.34|733.34|736.41|733.41|736.28|733.28|19
1609346210000|2020-12-30 16:36:50|736.29|733.29|736.01|733.01|736.29|733.29|735.98|732.98|30
1609346220000|2020-12-30 16:37:00|736.06|733.06|735.9|732.9|736.06|733.06|735.9|732.9|19
1609346230000|2020-12-30 16:37:10|735.87|732.87|735.74|732.74|735.87|732.87|735.29|732.29|32
1609346240000|2020-12-30 16:37:20|735.76|732.76|735.95|732.95|735.96|732.96|735.73|732.73|23
1609346250000|2020-12-30 16:37:30|735.98|732.98|735.57|732.57|735.98|732.98|735.57|732.57|26
1609346260000|2020-12-30 16:37:40|735.6|732.6|735.39|732.39|735.6|732.6|735.39|732.39|19
1609346270000|2020-12-30 16:37:50|735.4|732.4|735.48|732.48|735.53|732.53|735.29|732.29|22
1609346280000|2020-12-30 16:38:00|735.49|732.49|735.94|732.94|735.99|732.99|735.48|732.48|28
1609346290000|2020-12-30 16:38:10|735.98|732.98|735.79|732.79|735.98|732.98|735.72|732.72|30
1609346300000|2020-12-30 16:38:20|735.8|732.8|735.66|732.66|735.83|732.83|735.66|732.66|20
1609346310000|2020-12-30 16:38:30|735.64|732.64|735.72|732.72|735.8|732.8|735.57|732.57|28
1609346320000|2020-12-30 16:38:40|735.69|732.69|735.59|732.59|735.69|732.69|735.59|732.59|21
1609346330000|2020-12-30 16:38:50|735.58|732.58|735.4|732.4|735.59|732.59|735.4|732.4|19
1609346340000|2020-12-30 16:39:00|735.44|732.44|735.45|732.45|735.48|732.48|735|732|33
1609346350000|2020-12-30 16:39:10|735.47|732.47|735.52|732.52|735.53|732.53|735.47|732.47|14
1609346360000|2020-12-30 16:39:20|735.44|732.44|735.3|732.3|735.46|732.46|735.24|732.24|22
1609346370000|2020-12-30 16:39:30|735.32|732.32|735.34|732.34|735.36|732.36|735.2|732.2|19
1609346380000|2020-12-30 16:39:40|735.19|732.19|735.49|732.49|735.49|732.49|735.19|732.19|23
1609346390000|2020-12-30 16:39:50|735.5|732.5|735.4|732.4|735.77|732.77|735.39|732.39|29
1609346400000|2020-12-30 16:40:00|735.43|732.43|735.44|732.44|735.45|732.45|735.32|732.32|26
1609346410000|2020-12-30 16:40:10|735.45|732.45|735.73|732.73|735.79|732.79|735.45|732.45|23
1609346420000|2020-12-30 16:40:20|735.72|732.72|735.71|732.71|735.85|732.85|735.71|732.71|25
1609346430000|2020-12-30 16:40:30|735.72|732.72|735.67|732.67|735.89|732.89|735.67|732.67|26
1609346440000|2020-12-30 16:40:40|735.64|732.64|735.69|732.69|735.7|732.7|735.64|732.64|26
1609346450000|2020-12-30 16:40:50|735.7|732.7|735.49|732.49|735.7|732.7|735.49|732.49|18
1609346460000|2020-12-30 16:41:00|735.5|732.5|735.7|732.7|735.72|732.72|735.47|732.47|17
1609346470000|2020-12-30 16:41:10|735.71|732.71|735.97|732.97|735.98|732.98|735.7|732.7|23
1609346480000|2020-12-30 16:41:20|735.96|732.96|735.82|732.82|735.96|732.96|735.81|732.81|21
1609346490000|2020-12-30 16:41:30|735.81|732.81|735.85|732.85|735.86|732.86|735.79|732.79|19
1609346500000|2020-12-30 16:41:40|735.82|732.82|735.69|732.69|735.82|732.82|735.64|732.64|18
1609346510000|2020-12-30 16:41:50|735.68|732.68|735.9|732.9|735.92|732.92|735.64|732.64|16
1609346520000|2020-12-30 16:42:00|735.91|732.91|735.81|732.81|735.96|732.96|735.81|732.81|21
1609346530000|2020-12-30 16:42:10|735.75|732.75|735.76|732.76|735.92|732.92|735.71|732.71|25
1609346540000|2020-12-30 16:42:20|735.75|732.75|735.66|732.66|735.76|732.76|735.66|732.66|18
1609346550000|2020-12-30 16:42:30|735.63|732.63|735.64|732.64|735.66|732.66|735.63|732.63|17
1609346560000|2020-12-30 16:42:40|735.63|732.63|735.59|732.59|735.65|732.65|735.54|732.54|17
1609346570000|2020-12-30 16:42:50|735.58|732.58|735.55|732.55|735.58|732.58|735.51|732.51|9
1609346580000|2020-12-30 16:43:00|735.53|732.53|735.59|732.59|735.62|732.62|735.52|732.52|15
1609346590000|2020-12-30 16:43:10|735.57|732.57|735.42|732.42|735.57|732.57|735.34|732.34|25
1609346600000|2020-12-30 16:43:20|735.43|732.43|735.82|732.82|735.89|732.89|735.42|732.42|32
1609346610000|2020-12-30 16:43:30|735.83|732.83|735.92|732.92|736.04|733.04|735.83|732.83|29
1609346620000|2020-12-30 16:43:40|735.93|732.93|735.83|732.83|735.95|732.95|735.81|732.81|28
1609346630000|2020-12-30 16:43:50|735.84|732.84|735.83|732.83|735.86|732.86|735.81|732.81|21
1609346640000|2020-12-30 16:44:00|735.84|732.84|735.6|732.6|735.84|732.84|735.6|732.6|20
1609346650000|2020-12-30 16:44:10|735.59|732.59|735.6|732.6|735.62|732.62|735.59|732.59|13
1609346660000|2020-12-30 16:44:20|735.61|732.61|735.6|732.6|735.61|732.61|735.59|732.59|6
1609346670000|2020-12-30 16:44:30|735.59|732.59|735.52|732.52|735.61|732.61|735.52|732.52|11
1609346680000|2020-12-30 16:44:40|735.5|732.5|735.48|732.48|735.56|732.56|735.47|732.47|9
1609346690000|2020-12-30 16:44:50|735.47|732.47|735.52|732.52|735.52|732.52|735.47|732.47|12
1609346700000|2020-12-30 16:45:00|735.51|732.51|735.52|732.52|735.52|732.52|735.51|732.51|4
1609346710000|2020-12-30 16:45:10|735.5|732.5|734.86|731.86|735.5|732.5|734.86|731.86|18
1609346720000|2020-12-30 16:45:20|734.81|731.81|734.68|731.68|734.82|731.82|734.65|731.65|27
1609346730000|2020-12-30 16:45:30|734.67|731.67|734.87|731.87|734.87|731.87|734.63|731.63|21
1609346740000|2020-12-30 16:45:40|734.83|731.83|734.74|731.74|734.89|731.89|734.74|731.74|27
1609346750000|2020-12-30 16:45:50|734.73|731.73|734.69|731.69|734.84|731.84|734.68|731.68|24
1609346760000|2020-12-30 16:46:00|734.67|731.67|734.58|731.58|734.67|731.67|734.56|731.56|19
1609346770000|2020-12-30 16:46:10|734.61|731.61|734.45|731.45|734.62|731.62|734.45|731.45|22
1609346780000|2020-12-30 16:46:20|734.44|731.44|734.34|731.34|734.45|731.45|734.34|731.34|8
1609346790000|2020-12-30 16:46:30|734.32|731.32|734.11|731.11|734.32|731.32|734.11|731.11|23
1609346800000|2020-12-30 16:46:40|734.09|731.09|734.09|731.09|734.1|731.1|734.06|731.06|13
1609346810000|2020-12-30 16:46:50|734.07|731.07|733.88|730.88|734.07|731.07|733.88|730.88|19
1609346820000|2020-12-30 16:47:00|733.87|730.87|733.73|730.73|733.91|730.91|733.73|730.73|20
1609346830000|2020-12-30 16:47:10|733.74|730.74|733.69|730.69|733.77|730.77|733.69|730.69|17
1609346840000|2020-12-30 16:47:20|733.68|730.68|733.63|730.63|733.68|730.68|733.61|730.61|33
1609346850000|2020-12-30 16:47:30|733.62|730.62|733.5|730.5|733.65|730.65|733.5|730.5|22
1609346860000|2020-12-30 16:47:40|733.51|730.51|733.6|730.6|733.66|730.66|733.5|730.5|22
1609346870000|2020-12-30 16:47:50|733.63|730.63|733.6|730.6|733.65|730.65|733.57|730.57|26
1609346880000|2020-12-30 16:48:00|733.57|730.57|733.66|730.66|733.67|730.67|733.56|730.56|22
1609346890000|2020-12-30 16:48:10|733.65|730.65|733.72|730.72|733.72|730.72|733.65|730.65|19
1609346900000|2020-12-30 16:48:20|733.71|730.71|733.65|730.65|733.73|730.73|733.65|730.65|17
1609346910000|2020-12-30 16:48:30|733.67|730.67|733.57|730.57|733.67|730.67|733.54|730.54|9
1609346920000|2020-12-30 16:48:40|733.54|730.54|733.62|730.62|733.63|730.63|733.54|730.54|22
1609346930000|2020-12-30 16:48:50|733.6|730.6|733.64|730.64|733.65|730.65|733.59|730.59|23
1609346940000|2020-12-30 16:49:00|733.61|730.61|733.57|730.57|733.67|730.67|733.57|730.57|31
1609346950000|2020-12-30 16:49:10|733.56|730.56|733.45|730.45|733.57|730.57|733.44|730.44|10
1609346960000|2020-12-30 16:49:20|733.36|730.36|733.28|730.28|733.36|730.36|733.01|730.01|23
1609346970000|2020-12-30 16:49:30|733.27|730.27|733.48|730.48|733.49|730.49|733.2|730.2|24
1609346980000|2020-12-30 16:49:40|733.55|730.55|733.47|730.47|733.59|730.59|733.47|730.47|26
1609346990000|2020-12-30 16:49:50|733.52|730.52|733.88|730.88|733.9|730.9|733.49|730.49|27
1609347000000|2020-12-30 16:50:00|733.87|730.87|734.1|731.1|734.18|731.18|733.84|730.84|29
1609347010000|2020-12-30 16:50:10|734.14|731.14|733.99|730.99|734.14|731.14|733.98|730.98|19
1609347020000|2020-12-30 16:50:20|734|731|733.74|730.74|734|731|733.74|730.74|20
1609347030000|2020-12-30 16:50:30|733.7|730.7|733.59|730.59|733.72|730.72|733.57|730.57|19
1609347040000|2020-12-30 16:50:40|733.58|730.58|733.42|730.42|733.61|730.61|733.4|730.4|28
1609347050000|2020-12-30 16:50:50|733.43|730.43|733.52|730.52|733.53|730.53|733.43|730.43|17
1609347060000|2020-12-30 16:51:00|733.55|730.55|733.77|730.77|733.81|730.81|733.38|730.38|28
1609347070000|2020-12-30 16:51:10|733.84|730.84|733.93|730.93|733.97|730.97|733.78|730.78|23
1609347080000|2020-12-30 16:51:20|733.94|730.94|733.88|730.88|733.94|730.94|733.87|730.87|19
1609347090000|2020-12-30 16:51:30|733.86|730.86|733.84|730.84|733.86|730.86|733.78|730.78|24
1609347100000|2020-12-30 16:51:40|733.83|730.83|733.81|730.81|733.83|730.83|733.77|730.77|25
1609347110000|2020-12-30 16:51:50|733.8|730.8|733.75|730.75|733.8|730.8|733.75|730.75|9
1609347120000|2020-12-30 16:52:00|733.76|730.76|733.7|730.7|733.76|730.76|733.65|730.65|13
1609347130000|2020-12-30 16:52:10|733.66|730.66|733.56|730.56|733.68|730.68|733.54|730.54|17
1609347140000|2020-12-30 16:52:20|733.54|730.54|733.37|730.37|733.56|730.56|733.31|730.31|24
1609347150000|2020-12-30 16:52:30|733.35|730.35|733.41|730.41|733.41|730.41|733.32|730.32|26
1609347160000|2020-12-30 16:52:40|733.4|730.4|733.43|730.43|733.43|730.43|733.4|730.4|15
1609347170000|2020-12-30 16:52:50|733.46|730.46|733.38|730.38|733.46|730.46|733.36|730.36|6
1609347180000|2020-12-30 16:53:00|733.39|730.39|733.87|730.87|733.87|730.87|733.39|730.39|20
1609347190000|2020-12-30 16:53:10|734.01|731.01|733.76|730.76|734.01|731.01|733.74|730.74|18
1609347200000|2020-12-30 16:53:20|733.77|730.77|733.74|730.74|733.82|730.82|733.74|730.74|20
1609347210000|2020-12-30 16:53:30|733.77|730.77|733.7|730.7|733.78|730.78|733.68|730.68|22
1609347220000|2020-12-30 16:53:40|733.69|730.69|733.73|730.73|733.76|730.76|733.69|730.69|11
1609347230000|2020-12-30 16:53:50|733.74|730.74|733.69|730.69|733.74|730.74|733.66|730.66|19
1609347240000|2020-12-30 16:54:00|733.7|730.7|733.69|730.69|733.78|730.78|733.69|730.69|27
1609347250000|2020-12-30 16:54:10|733.7|730.7|733.71|730.71|733.75|730.75|733.69|730.69|27
1609347260000|2020-12-30 16:54:20|733.72|730.72|733.74|730.74|733.76|730.76|733.68|730.68|22
1609347270000|2020-12-30 16:54:30|733.76|730.76|733.55|730.55|733.76|730.76|733.55|730.55|25
1609347280000|2020-12-30 16:54:40|733.56|730.56|733.52|730.52|733.57|730.57|733.5|730.5|17
1609347290000|2020-12-30 16:54:50|733.54|730.54|733.54|730.54|733.56|730.56|733.47|730.47|17
1609347300000|2020-12-30 16:55:00|733.53|730.53|733.65|730.65|733.65|730.65|733.48|730.48|21
1609347310000|2020-12-30 16:55:10|733.63|730.63|733.65|730.65|733.66|730.66|733.6|730.6|20
1609347320000|2020-12-30 16:55:20|733.66|730.66|733.83|730.83|733.83|730.83|733.66|730.66|12
1609347330000|2020-12-30 16:55:30|733.8|730.8|733.78|730.78|733.83|730.83|733.72|730.72|15
1609347340000|2020-12-30 16:55:40|733.77|730.77|733.85|730.85|733.86|730.86|733.74|730.74|22
1609347350000|2020-12-30 16:55:50|733.81|730.81|733.87|730.87|733.96|730.96|733.8|730.8|17
1609347360000|2020-12-30 16:56:00|733.86|730.86|733.84|730.84|733.89|730.89|733.82|730.82|21
1609347370000|2020-12-30 16:56:10|733.85|730.85|733.86|730.86|733.86|730.86|733.84|730.84|6
1609347380000|2020-12-30 16:56:20|733.85|730.85|733.97|730.97|733.97|730.97|733.85|730.85|12
1609347390000|2020-12-30 16:56:30|733.98|730.98|733.89|730.89|733.98|730.98|733.88|730.88|15
1609347400000|2020-12-30 16:56:40|733.88|730.88|733.89|730.89|733.89|730.89|733.87|730.87|8
1609347410000|2020-12-30 16:56:50|733.88|730.88|733.89|730.89|733.9|730.9|733.85|730.85|11
1609347420000|2020-12-30 16:57:00|733.91|730.91|733.89|730.89|733.91|730.91|733.88|730.88|13
1609347430000|2020-12-30 16:57:10|733.88|730.88|733.91|730.91|733.92|730.92|733.88|730.88|11
1609347440000|2020-12-30 16:57:20|733.92|730.92|734.43|731.43|734.43|731.43|733.92|730.92|27
1609347450000|2020-12-30 16:57:30|734.48|731.48|734.49|731.49|734.54|731.54|734.47|731.47|23
1609347460000|2020-12-30 16:57:40|734.47|731.47|734.58|731.58|734.58|731.58|734.47|731.47|12
1609347470000|2020-12-30 16:57:50|734.59|731.59|734.61|731.61|734.77|731.77|734.58|731.58|16
1609347480000|2020-12-30 16:58:00|734.72|731.72|734.56|731.56|734.73|731.73|734.56|731.56|13
1609347490000|2020-12-30 16:58:10|734.48|731.48|734.2|731.2|734.53|731.53|734.19|731.19|21
1609347500000|2020-12-30 16:58:20|734.21|731.21|734.51|731.51|734.51|731.51|734.21|731.21|20
1609347510000|2020-12-30 16:58:30|734.49|731.49|734.68|731.68|734.68|731.68|734.48|731.48|23
1609347520000|2020-12-30 16:58:40|734.65|731.65|734.71|731.71|734.78|731.78|734.65|731.65|23
1609347530000|2020-12-30 16:58:50|734.69|731.69|734.57|731.57|734.73|731.73|734.56|731.56|26
1609347540000|2020-12-30 16:59:00|734.56|731.56|734.63|731.63|734.64|731.64|734.52|731.52|25
1609347550000|2020-12-30 16:59:10|734.65|731.65|734.87|731.87|734.89|731.89|734.64|731.64|24
1609347560000|2020-12-30 16:59:20|734.9|731.9|734.96|731.96|734.96|731.96|734.88|731.88|19
1609347570000|2020-12-30 16:59:30|734.88|731.88|734.92|731.92|735.01|732.01|734.86|731.86|22
1609347580000|2020-12-30 16:59:40|734.97|731.97|735.13|732.13|735.15|732.15|734.97|731.97|18
1609347590000|2020-12-30 16:59:50|735.12|732.12|735.15|732.15|735.15|732.15|735.1|732.1|15
1609347600000|2020-12-30 17:00:00|735.14|732.14|735.1|732.1|735.19|732.19|735.09|732.09|23
1609347610000|2020-12-30 17:00:10|735.11|732.11|734.7|731.7|735.11|732.11|734.67|731.67|24
1609347620000|2020-12-30 17:00:20|734.69|731.69|734.62|731.62|734.72|731.72|734.62|731.62|13
1609347630000|2020-12-30 17:00:30|734.6|731.6|734.52|731.52|734.6|731.6|734.5|731.5|18
1609347640000|2020-12-30 17:00:40|734.53|731.53|734.52|731.52|734.53|731.53|734.5|731.5|10
1609347650000|2020-12-30 17:00:50|734.51|731.51|734.45|731.45|734.52|731.52|734.44|731.44|15
1609347660000|2020-12-30 17:01:00|734.44|731.44|734.26|731.26|734.45|731.45|734.26|731.26|22
1609347670000|2020-12-30 17:01:10|734.25|731.25|734.41|731.41|734.41|731.41|734.25|731.25|12
1609347680000|2020-12-30 17:01:20|734.39|731.39|734.8|731.8|734.8|731.8|734.39|731.39|18
1609347690000|2020-12-30 17:01:30|734.87|731.87|734.9|731.9|735.01|732.01|734.87|731.87|25
1609347700000|2020-12-30 17:01:40|734.91|731.91|734.9|731.9|734.94|731.94|734.8|731.8|19
1609347710000|2020-12-30 17:01:50|734.91|731.91|734.92|731.92|734.95|731.95|734.87|731.87|16
1609347720000|2020-12-30 17:02:00|734.93|731.93|735.06|732.06|735.1|732.1|734.92|731.92|17
1609347730000|2020-12-30 17:02:10|735.08|732.08|735.5|732.5|735.5|732.5|735.08|732.08|20
1609347740000|2020-12-30 17:02:20|735.54|732.54|735.86|732.86|735.87|732.87|735.54|732.54|18
1609347750000|2020-12-30 17:02:30|735.84|732.84|736.12|733.12|736.14|733.14|735.83|732.83|26
1609347760000|2020-12-30 17:02:40|736.08|733.08|736.12|733.12|736.17|733.17|736.05|733.05|22
1609347770000|2020-12-30 17:02:50|736.14|733.14|736.11|733.11|736.23|733.23|736.1|733.1|21
1609347780000|2020-12-30 17:03:00|736.09|733.09|736.07|733.07|736.15|733.15|736|733|24
1609347790000|2020-12-30 17:03:10|736.06|733.06|736.54|733.54|736.58|733.58|736.05|733.05|25
1609347800000|2020-12-30 17:03:20|736.58|733.58|736.94|733.94|737.08|734.08|736.51|733.51|31
1609347810000|2020-12-30 17:03:30|736.96|733.96|737.1|734.1|737.19|734.19|736.91|733.91|24
1609347820000|2020-12-30 17:03:40|737.08|734.08|737.22|734.22|737.42|734.42|737.05|734.05|35
1609347830000|2020-12-30 17:03:50|737.2|734.2|737.49|734.49|737.53|734.53|737.17|734.17|24
1609347840000|2020-12-30 17:04:00|737.5|734.5|737.43|734.43|737.51|734.51|737.38|734.38|18
1609347850000|2020-12-30 17:04:10|737.42|734.42|737.21|734.21|737.43|734.43|737.19|734.19|20
1609347860000|2020-12-30 17:04:20|737.22|734.22|737.21|734.21|737.25|734.25|737.18|734.18|17
1609347870000|2020-12-30 17:04:30|737.22|734.22|737.09|734.09|737.22|734.22|737.08|734.08|20
1609347880000|2020-12-30 17:04:40|737.1|734.1|737.1|734.1|737.21|734.21|737.02|734.02|27
1609347890000|2020-12-30 17:04:50|737.11|734.11|737.13|734.13|737.16|734.16|737|734|25
1609347900000|2020-12-30 17:05:00|737.16|734.16|737.13|734.13|737.22|734.22|737.12|734.12|24
1609347910000|2020-12-30 17:05:10|737.11|734.11|736.53|733.53|737.11|734.11|736.51|733.51|21
1609347920000|2020-12-30 17:05:20|736.55|733.55|735.99|732.99|736.55|733.55|735.95|732.95|30
1609347930000|2020-12-30 17:05:30|736|733|735.98|732.98|736.08|733.08|735.91|732.91|29
1609347940000|2020-12-30 17:05:40|736.02|733.02|736.25|733.25|736.25|733.25|735.92|732.92|21
1609347950000|2020-12-30 17:05:50|736.27|733.27|736.32|733.32|736.35|733.35|736.23|733.23|26
1609347960000|2020-12-30 17:06:00|736.31|733.31|736.25|733.25|736.34|733.34|736.25|733.25|10
1609347970000|2020-12-30 17:06:10|736.23|733.23|736.04|733.04|736.29|733.29|736.04|733.04|23
1609347980000|2020-12-30 17:06:20|736.02|733.02|735.98|732.98|736.06|733.06|735.98|732.98|16
1609347990000|2020-12-30 17:06:30|735.97|732.97|735.94|732.94|735.99|732.99|735.87|732.87|24
1609348000000|2020-12-30 17:06:40|735.81|732.81|735.9|732.9|735.9|732.9|735.78|732.78|23
1609348010000|2020-12-30 17:06:50|735.84|732.84|735.83|732.83|735.84|732.84|735.74|732.74|18
1609348020000|2020-12-30 17:07:00|735.81|732.81|735.8|732.8|735.81|732.81|735.76|732.76|13
1609348030000|2020-12-30 17:07:10|735.77|732.77|735.61|732.61|735.77|732.77|735.6|732.6|21
1609348040000|2020-12-30 17:07:20|735.62|732.62|735.57|732.57|735.63|732.63|735.57|732.57|25
1609348050000|2020-12-30 17:07:30|735.6|732.6|735.57|732.57|735.61|732.61|735.57|732.57|11
1609348060000|2020-12-30 17:07:40|735.58|732.58|735.57|732.57|735.6|732.6|735.56|732.56|18
1609348070000|2020-12-30 17:07:50|735.58|732.58|735.91|732.91|735.91|732.91|735.56|732.56|21
1609348080000|2020-12-30 17:08:00|735.92|732.92|735.86|732.86|735.93|732.93|735.84|732.84|20
1609348090000|2020-12-30 17:08:10|735.84|732.84|735.71|732.71|735.84|732.84|735.71|732.71|15
1609348100000|2020-12-30 17:08:20|735.72|732.72|735.68|732.68|735.72|732.72|735.68|732.68|18
1609348110000|2020-12-30 17:08:30|735.67|732.67|735.61|732.61|735.76|732.76|735.61|732.61|20
1609348120000|2020-12-30 17:08:40|735.6|732.6|735.67|732.67|735.69|732.69|735.59|732.59|10
1609348130000|2020-12-30 17:08:50|735.65|732.65|735.59|732.59|735.7|732.7|735.59|732.59|23
1609348140000|2020-12-30 17:09:00|735.6|732.6|735.57|732.57|735.6|732.6|735.53|732.53|22
1609348150000|2020-12-30 17:09:10|735.53|732.53|735.34|732.34|735.53|732.53|735.31|732.31|17
1609348160000|2020-12-30 17:09:20|735.42|732.42|735.64|732.64|735.65|732.65|735.34|732.34|28
1609348170000|2020-12-30 17:09:30|735.67|732.67|735.86|732.86|735.88|732.88|735.67|732.67|19
1609348180000|2020-12-30 17:09:40|735.9|732.9|735.81|732.81|735.9|732.9|735.78|732.78|22
1609348190000|2020-12-30 17:09:50|735.8|732.8|735.77|732.77|735.8|732.8|735.7|732.7|24
1609348200000|2020-12-30 17:10:00|735.79|732.79|735.57|732.57|735.79|732.79|735.55|732.55|28
1609348210000|2020-12-30 17:10:10|735.64|732.64|735.57|732.57|735.64|732.64|735.52|732.52|15
1609348220000|2020-12-30 17:10:20|735.54|732.54|735.19|732.19|735.58|732.58|735.19|732.19|28
1609348230000|2020-12-30 17:10:30|735.18|732.18|735.15|732.15|735.18|732.18|734.94|731.94|36
1609348240000|2020-12-30 17:10:40|735.18|732.18|735.41|732.41|735.44|732.44|735.17|732.17|28
1609348250000|2020-12-30 17:10:50|735.45|732.45|735.37|732.37|735.45|732.45|735.36|732.36|27
1609348260000|2020-12-30 17:11:00|735.39|732.39|735.15|732.15|735.4|732.4|735.15|732.15|29
1609348270000|2020-12-30 17:11:10|735.14|732.14|734.85|731.85|735.16|732.16|734.76|731.76|29
1609348280000|2020-12-30 17:11:20|734.84|731.84|735.14|732.14|735.17|732.17|734.84|731.84|22
1609348290000|2020-12-30 17:11:30|735.13|732.13|735.17|732.17|735.22|732.22|735.13|732.13|22
1609348300000|2020-12-30 17:11:40|735.13|732.13|735.1|732.1|735.14|732.14|735.08|732.08|24
1609348310000|2020-12-30 17:11:50|735.09|732.09|735.13|732.13|735.14|732.14|735.08|732.08|17
1609348320000|2020-12-30 17:12:00|735.1|732.1|734.95|731.95|735.11|732.11|734.95|731.95|24
1609348330000|2020-12-30 17:12:10|734.93|731.93|734.83|731.83|734.93|731.93|734.76|731.76|31
1609348340000|2020-12-30 17:12:20|734.85|731.85|734.69|731.69|734.86|731.86|734.46|731.46|26
1609348350000|2020-12-30 17:12:30|734.78|731.78|734.61|731.61|734.78|731.78|734.56|731.56|25
1609348360000|2020-12-30 17:12:40|734.66|731.66|734.71|731.71|734.87|731.87|734.66|731.66|30
1609348370000|2020-12-30 17:12:50|734.65|731.65|734.56|731.56|734.65|731.65|734.47|731.47|23
1609348380000|2020-12-30 17:13:00|734.55|731.55|734.48|731.48|734.59|731.59|734.47|731.47|21
1609348390000|2020-12-30 17:13:10|734.44|731.44|734.81|731.81|734.81|731.81|734.38|731.38|26
1609348400000|2020-12-30 17:13:20|734.85|731.85|734.58|731.58|734.85|731.85|734.52|731.52|24
1609348410000|2020-12-30 17:13:30|734.57|731.57|734.43|731.43|734.59|731.59|734.43|731.43|28
1609348420000|2020-12-30 17:13:40|734.45|731.45|734.38|731.38|734.45|731.45|734.13|731.13|27
1609348430000|2020-12-30 17:13:50|734.37|731.37|734.16|731.16|734.38|731.38|734.16|731.16|27
1609348440000|2020-12-30 17:14:00|734.15|731.15|734.02|731.02|734.16|731.16|734.01|731.01|21
1609348450000|2020-12-30 17:14:10|733.98|730.98|733.86|730.86|733.98|730.98|733.82|730.82|31
1609348460000|2020-12-30 17:14:20|733.87|730.87|733.53|730.53|733.87|730.87|733.45|730.45|25
1609348470000|2020-12-30 17:14:30|733.52|730.52|733.67|730.67|733.68|730.68|733.52|730.52|19
1609348480000|2020-12-30 17:14:40|733.66|730.66|733.12|730.12|733.67|730.67|733.12|730.12|26
1609348490000|2020-12-30 17:14:50|733.18|730.18|733.02|730.02|733.19|730.19|733.02|730.02|28
1609348500000|2020-12-30 17:15:00|733.04|730.04|733.37|730.37|733.37|730.37|733|730|28
1609348510000|2020-12-30 17:15:10|733.34|730.34|733.43|730.43|733.47|730.47|733.34|730.34|32
1609348520000|2020-12-30 17:15:20|733.42|730.42|733.74|730.74|733.86|730.86|733.42|730.42|29
1609348530000|2020-12-30 17:15:30|733.7|730.7|733.64|730.64|733.7|730.7|733.56|730.56|19
1609348540000|2020-12-30 17:15:40|733.62|730.62|733.61|730.61|733.68|730.68|733.59|730.59|24
1609348550000|2020-12-30 17:15:50|733.6|730.6|733.62|730.62|733.62|730.62|733.56|730.56|24
1609348560000|2020-12-30 17:16:00|733.59|730.59|733.53|730.53|733.7|730.7|733.53|730.53|22
1609348570000|2020-12-30 17:16:10|733.54|730.54|733.19|730.19|733.61|730.61|733.09|730.09|35
1609348580000|2020-12-30 17:16:20|733.06|730.06|732.96|729.96|733.11|730.11|732.96|729.96|19
1609348590000|2020-12-30 17:16:30|732.98|729.98|732.73|729.73|732.98|729.98|732.73|729.73|21
1609348600000|2020-12-30 17:16:40|732.7|729.7|732.1|729.1|732.72|729.72|732.09|729.09|25
1609348610000|2020-12-30 17:16:50|732.09|729.09|732.22|729.22|732.25|729.25|732.09|729.09|29
1609348620000|2020-12-30 17:17:00|732.19|729.19|732.29|729.29|732.31|729.31|732.09|729.09|28
1609348630000|2020-12-30 17:17:10|732.36|729.36|732.4|729.4|732.42|729.42|732.34|729.34|27
1609348640000|2020-12-30 17:17:20|732.39|729.39|732.38|729.38|732.44|729.44|732.34|729.34|24
1609348650000|2020-12-30 17:17:30|732.37|729.37|732.42|729.42|732.5|729.5|732.34|729.34|24
1609348660000|2020-12-30 17:17:40|732.43|729.43|732.41|729.41|732.49|729.49|732.38|729.38|30
1609348670000|2020-12-30 17:17:50|732.43|729.43|732.19|729.19|732.44|729.44|732.16|729.16|25
1609348680000|2020-12-30 17:18:00|732.18|729.18|732.45|729.45|732.45|729.45|732.18|729.18|24
1609348690000|2020-12-30 17:18:10|732.46|729.46|732.76|729.76|732.84|729.84|732.46|729.46|30
1609348700000|2020-12-30 17:18:20|732.79|729.79|732.63|729.63|732.93|729.93|732.6|729.6|27
1609348710000|2020-12-30 17:18:30|732.64|729.64|732.9|729.9|732.91|729.91|732.59|729.59|30
1609348720000|2020-12-30 17:18:40|732.86|729.86|733.17|730.17|733.17|730.17|732.86|729.86|25
1609348730000|2020-12-30 17:18:50|733.16|730.16|733.21|730.21|733.61|730.61|733.16|730.16|27
1609348740000|2020-12-30 17:19:00|733.19|730.19|732.86|729.86|733.19|730.19|732.77|729.77|32
1609348750000|2020-12-30 17:19:10|732.87|729.87|732.89|729.89|732.95|729.95|732.85|729.85|19
1609348760000|2020-12-30 17:19:20|732.91|729.91|732.77|729.77|732.91|729.91|732.77|729.77|29
1609348770000|2020-12-30 17:19:30|732.74|729.74|732.69|729.69|732.74|729.74|732.67|729.67|26
1609348780000|2020-12-30 17:19:40|732.7|729.7|732.88|729.88|732.88|729.88|732.68|729.68|22
1609348790000|2020-12-30 17:19:50|732.87|729.87|732.69|729.69|732.87|729.87|732.68|729.68|18
1609348800000|2020-12-30 17:20:00|732.67|729.67|732.69|729.69|732.7|729.7|732.66|729.66|23
1609348810000|2020-12-30 17:20:10|732.71|729.71|732.54|729.54|732.71|729.71|732.49|729.49|19
1609348820000|2020-12-30 17:20:20|732.55|729.55|732.68|729.68|732.75|729.75|732.54|729.54|19
1609348830000|2020-12-30 17:20:30|732.71|729.71|732.66|729.66|732.71|729.71|732.66|729.66|15
1609348840000|2020-12-30 17:20:40|732.67|729.67|732.57|729.57|732.67|729.67|732.57|729.57|8
1609348850000|2020-12-30 17:20:50|732.58|729.58|732.69|729.69|732.71|729.71|732.52|729.52|17
1609348860000|2020-12-30 17:21:00|732.7|729.7|732.74|729.74|732.74|729.74|732.67|729.67|13
1609348870000|2020-12-30 17:21:10|732.76|729.76|732.77|729.77|732.87|729.87|732.74|729.74|21
1609348880000|2020-12-30 17:21:20|732.78|729.78|732.84|729.84|732.88|729.88|732.77|729.77|24
1609348890000|2020-12-30 17:21:30|732.8|729.8|732.56|729.56|732.81|729.81|732.56|729.56|19
1609348900000|2020-12-30 17:21:40|732.57|729.57|732.39|729.39|732.57|729.57|732.39|729.39|13
1609348910000|2020-12-30 17:21:50|732.4|729.4|732.23|729.23|732.42|729.42|732.23|729.23|17
1609348920000|2020-12-30 17:22:00|732.19|729.19|732.45|729.45|732.45|729.45|732.18|729.18|23
1609348930000|2020-12-30 17:22:10|732.46|729.46|732.9|729.9|732.9|729.9|732.46|729.46|22
1609348940000|2020-12-30 17:22:20|732.91|729.91|733.29|730.29|733.33|730.33|732.91|729.91|32
1609348950000|2020-12-30 17:22:30|733.28|730.28|733.47|730.47|733.5|730.5|733.23|730.23|32
1609348960000|2020-12-30 17:22:40|733.41|730.41|733.41|730.41|733.57|730.57|733.35|730.35|27
1609348970000|2020-12-30 17:22:50|733.5|730.5|733.92|730.92|734.02|731.02|733.46|730.46|26
1609348980000|2020-12-30 17:23:00|733.91|730.91|733.72|730.72|733.92|730.92|733.68|730.68|26
1609348990000|2020-12-30 17:23:10|733.68|730.68|733.69|730.69|733.7|730.7|733.67|730.67|13
1609349000000|2020-12-30 17:23:20|733.79|730.79|733.72|730.72|733.81|730.81|733.7|730.7|27
1609349010000|2020-12-30 17:23:30|733.73|730.73|734.14|731.14|734.15|731.15|733.73|730.73|24
1609349020000|2020-12-30 17:23:40|734.13|731.13|734.97|731.97|734.97|731.97|734.13|731.13|31
1609349030000|2020-12-30 17:23:50|734.98|731.98|734.88|731.88|735.03|732.03|734.83|731.83|31
1609349040000|2020-12-30 17:24:00|734.91|731.91|734.51|731.51|734.95|731.95|734.49|731.49|35
1609349050000|2020-12-30 17:24:10|734.48|731.48|734.46|731.46|734.5|731.5|734.46|731.46|22
1609349060000|2020-12-30 17:24:20|734.47|731.47|734.45|731.45|734.49|731.49|734.43|731.43|17
1609349070000|2020-12-30 17:24:30|734.49|731.49|734.54|731.54|734.63|731.63|734.49|731.49|16
1609349080000|2020-12-30 17:24:40|734.46|731.46|734.43|731.43|734.46|731.46|734.19|731.19|23
1609349090000|2020-12-30 17:24:50|734.44|731.44|734.45|731.45|734.5|731.5|734.43|731.43|22
1609349100000|2020-12-30 17:25:00|734.44|731.44|734.55|731.55|734.55|731.55|734.43|731.43|18
1609349110000|2020-12-30 17:25:10|734.51|731.51|734.64|731.64|734.7|731.7|734.5|731.5|22
1609349120000|2020-12-30 17:25:20|734.62|731.62|734.9|731.9|734.91|731.91|734.62|731.62|25
1609349130000|2020-12-30 17:25:30|734.89|731.89|734.88|731.88|734.91|731.91|734.82|731.82|18
1609349140000|2020-12-30 17:25:40|734.89|731.89|734.9|731.9|734.9|731.9|734.87|731.87|10
1609349150000|2020-12-30 17:25:50|734.89|731.89|734.9|731.9|734.91|731.91|734.89|731.89|12
1609349160000|2020-12-30 17:26:00|734.88|731.88|734.69|731.69|734.95|731.95|734.69|731.69|19
1609349170000|2020-12-30 17:26:10|734.7|731.7|734.67|731.67|734.7|731.7|734.67|731.67|8
1609349180000|2020-12-30 17:26:20|734.68|731.68|734.91|731.91|734.91|731.91|734.68|731.68|23
1609349190000|2020-12-30 17:26:30|734.92|731.92|734.96|731.96|734.97|731.97|734.92|731.92|15
1609349200000|2020-12-30 17:26:40|734.95|731.95|734.96|731.96|734.99|731.99|734.95|731.95|17
1609349210000|2020-12-30 17:26:50|734.95|731.95|735.08|732.08|735.08|732.08|734.93|731.93|13
1609349220000|2020-12-30 17:27:00|735.09|732.09|734.96|731.96|735.09|732.09|734.96|731.96|15
1609349240000|2020-12-30 17:27:20|734.94|731.94|734.76|731.76|734.95|731.95|734.76|731.76|11
1609349250000|2020-12-30 17:27:30|734.75|731.75|734.96|731.96|735.03|732.03|734.75|731.75|21
1609349260000|2020-12-30 17:27:40|734.97|731.97|734.88|731.88|734.97|731.97|734.88|731.88|10
1609349270000|2020-12-30 17:27:50|734.87|731.87|734.85|731.85|734.89|731.89|734.81|731.81|18
1609349280000|2020-12-30 17:28:00|734.84|731.84|734.89|731.89|734.9|731.9|734.84|731.84|10
1609349290000|2020-12-30 17:28:10|734.88|731.88|734.83|731.83|734.91|731.91|734.81|731.81|22
1609349300000|2020-12-30 17:28:20|734.82|731.82|734.71|731.71|734.82|731.82|734.71|731.71|8
1609349310000|2020-12-30 17:28:30|734.77|731.77|734.85|731.85|734.86|731.86|734.68|731.68|16
1609349320000|2020-12-30 17:28:40|734.86|731.86|734.85|731.85|734.88|731.88|734.77|731.77|17
1609349330000|2020-12-30 17:28:50|734.79|731.79|734.77|731.77|734.79|731.79|734.75|731.75|10
1609349340000|2020-12-30 17:29:00|734.75|731.75|734.51|731.51|734.75|731.75|734.47|731.47|14
1609349350000|2020-12-30 17:29:10|734.47|731.47|734.47|731.47|734.68|731.68|734.46|731.46|31
1609349360000|2020-12-30 17:29:20|734.48|731.48|734.8|731.8|734.8|731.8|734.48|731.48|22
1609349370000|2020-12-30 17:29:30|734.79|731.79|734.68|731.68|734.84|731.84|734.68|731.68|19
1609349380000|2020-12-30 17:29:40|734.71|731.71|734.75|731.75|734.77|731.77|734.68|731.68|15
1609349390000|2020-12-30 17:29:50|734.76|731.76|734.89|731.89|734.89|731.89|734.75|731.75|17
1609349400000|2020-12-30 17:30:00|734.9|731.9|735.04|732.04|735.04|732.04|734.84|731.84|17
1609349410000|2020-12-30 17:30:10|735.02|732.02|735.09|732.09|735.11|732.11|735.01|732.01|9
1609349420000|2020-12-30 17:30:20|735.15|732.15|735.27|732.27|735.27|732.27|735.15|732.15|18
1609349430000|2020-12-30 17:30:30|735.29|732.29|735.4|732.4|735.41|732.41|735.29|732.29|23
1609349440000|2020-12-30 17:30:40|735.41|732.41|735.94|732.94|735.94|732.94|735.38|732.38|24
1609349450000|2020-12-30 17:30:50|735.95|732.95|736.02|733.02|736.04|733.04|735.94|732.94|13
1609349460000|2020-12-30 17:31:00|736.01|733.01|736.17|733.17|736.17|733.17|736.01|733.01|17
1609349470000|2020-12-30 17:31:10|736.16|733.16|736.19|733.19|736.2|733.2|736.15|733.15|8
1609349480000|2020-12-30 17:31:20|736.22|733.22|736.23|733.23|736.25|733.25|736.22|733.22|9
1609349490000|2020-12-30 17:31:30|736.22|733.22|736.2|733.2|736.22|733.22|736.15|733.15|19
1609349500000|2020-12-30 17:31:40|736.21|733.21|736.08|733.08|736.21|733.21|736.01|733.01|16
1609349510000|2020-12-30 17:31:50|736.06|733.06|736.2|733.2|736.21|733.21|736.05|733.05|25
1609349520000|2020-12-30 17:32:00|736.21|733.21|736.08|733.08|736.21|733.21|736.07|733.07|17
1609349530000|2020-12-30 17:32:10|736.09|733.09|736.19|733.19|736.22|733.22|736.07|733.07|14
1609349540000|2020-12-30 17:32:20|736.2|733.2|736.27|733.27|736.29|733.29|736.17|733.17|22
1609349550000|2020-12-30 17:32:30|736.26|733.26|736.27|733.27|736.28|733.28|736.23|733.23|11
1609349560000|2020-12-30 17:32:40|736.28|733.28|736.26|733.26|736.28|733.28|736.23|733.23|18
1609349570000|2020-12-30 17:32:50|736.25|733.25|736.14|733.14|736.27|733.27|736.14|733.14|16
1609349580000|2020-12-30 17:33:00|736.23|733.23|736.2|733.2|736.23|733.23|736.19|733.19|9
1609349590000|2020-12-30 17:33:10|736.21|733.21|736.39|733.39|736.41|733.41|736.2|733.2|20
1609349600000|2020-12-30 17:33:20|736.4|733.4|736.66|733.66|736.68|733.68|736.4|733.4|16
1609349610000|2020-12-30 17:33:30|736.7|733.7|736.84|733.84|736.87|733.87|736.65|733.65|13
1609349620000|2020-12-30 17:33:40|737.03|734.03|737|734|737.03|734.03|736.99|733.99|13
1609349630000|2020-12-30 17:33:50|736.99|733.99|736.8|733.8|737.05|734.05|736.79|733.79|22
1609349640000|2020-12-30 17:34:00|736.73|733.73|736.73|733.73|736.79|733.79|736.71|733.71|17
1609349650000|2020-12-30 17:34:10|736.72|733.72|736.95|733.95|736.95|733.95|736.72|733.72|13
1609349660000|2020-12-30 17:34:20|736.93|733.93|737.31|734.31|737.31|734.31|736.92|733.92|21
1609349670000|2020-12-30 17:34:30|737.34|734.34|737.29|734.29|737.43|734.43|737.26|734.26|27
1609349680000|2020-12-30 17:34:40|737.28|734.28|737.29|734.29|737.34|734.34|737.23|734.23|24
1609349690000|2020-12-30 17:34:50|737.31|734.31|737.34|734.34|737.37|734.37|737.29|734.29|15
1609349700000|2020-12-30 17:35:00|737.31|734.31|736.56|733.56|737.31|734.31|736.56|733.56|21
1609349710000|2020-12-30 17:35:10|736.51|733.51|736.91|733.91|736.95|733.95|736.46|733.46|29
1609349720000|2020-12-30 17:35:20|736.93|733.93|736.88|733.88|736.95|733.95|736.73|733.73|21
1609349730000|2020-12-30 17:35:30|736.97|733.97|737.22|734.22|737.22|734.22|736.95|733.95|25
1609349740000|2020-12-30 17:35:40|737.21|734.21|737.17|734.17|737.23|734.23|737.17|734.17|8
1609349750000|2020-12-30 17:35:50|737.18|734.18|737.11|734.11|737.19|734.19|737.11|734.11|21
1609349760000|2020-12-30 17:36:00|737.1|734.1|737.04|734.04|737.11|734.11|737.02|734.02|25
1609349770000|2020-12-30 17:36:10|737.05|734.05|737.39|734.39|737.41|734.41|737.05|734.05|25
1609349780000|2020-12-30 17:36:20|737.4|734.4|737.48|734.48|737.48|734.48|737.38|734.38|18
1609349790000|2020-12-30 17:36:30|737.51|734.51|737.89|734.89|737.9|734.9|737.51|734.51|20
1609349800000|2020-12-30 17:36:40|737.95|734.95|737.93|734.93|738.19|735.19|737.92|734.92|28
1609349810000|2020-12-30 17:36:50|737.96|734.96|738.15|735.15|738.17|735.17|737.96|734.96|26
1609349820000|2020-12-30 17:37:00|738.16|735.16|738.13|735.13|738.21|735.21|738.1|735.1|14
1609349830000|2020-12-30 17:37:10|738.18|735.18|738.13|735.13|738.18|735.18|738.08|735.08|26
1609349840000|2020-12-30 17:37:20|738.26|735.26|738.4|735.4|738.47|735.47|738.13|735.13|22
1609349850000|2020-12-30 17:37:30|738.39|735.39|738.39|735.39|738.41|735.41|738.38|735.38|14
1609349860000|2020-12-30 17:37:40|738.38|735.38|738.39|735.39|738.46|735.46|738.38|735.38|20
1609349870000|2020-12-30 17:37:50|738.4|735.4|738.42|735.42|738.42|735.42|738.37|735.37|14
1609349880000|2020-12-30 17:38:00|738.44|735.44|738.48|735.48|738.51|735.51|738.44|735.44|12
1609349890000|2020-12-30 17:38:10|738.51|735.51|738.59|735.59|738.61|735.61|738.51|735.51|18
1609349900000|2020-12-30 17:38:20|738.6|735.6|738.67|735.67|738.67|735.67|738.6|735.6|5
1609349910000|2020-12-30 17:38:30|738.66|735.66|737.96|734.96|738.66|735.66|737.93|734.93|28
1609349920000|2020-12-30 17:38:40|737.95|734.95|738.25|735.25|738.29|735.29|737.85|734.85|33
1609349930000|2020-12-30 17:38:50|738.26|735.26|738.18|735.18|738.33|735.33|738.18|735.18|26
1609349940000|2020-12-30 17:39:00|738.2|735.2|738.19|735.19|738.24|735.24|738.14|735.14|25
1609349950000|2020-12-30 17:39:10|738.18|735.18|738.42|735.42|738.42|735.42|738.16|735.16|18
1609349960000|2020-12-30 17:39:20|738.43|735.43|738.46|735.46|738.6|735.6|738.37|735.37|22
1609349970000|2020-12-30 17:39:30|738.51|735.51|738.63|735.63|738.75|735.75|738.48|735.48|28
1609349980000|2020-12-30 17:39:40|738.7|735.7|739.25|736.25|739.25|736.25|738.55|735.55|31
1609349990000|2020-12-30 17:39:50|739.26|736.26|739.34|736.34|739.4|736.4|739.23|736.23|19
1609350000000|2020-12-30 17:40:00|739.38|736.38|739.37|736.37|739.42|736.42|739.36|736.36|18
1609350010000|2020-12-30 17:40:10|739.38|736.38|739.33|736.33|739.38|736.38|739.31|736.31|12
1609350020000|2020-12-30 17:40:20|739.34|736.34|739.39|736.39|739.45|736.45|739.32|736.32|17
1609350030000|2020-12-30 17:40:30|739.4|736.4|739.39|736.39|739.43|736.43|739.39|736.39|4
1609350040000|2020-12-30 17:40:40|739.42|736.42|739.42|736.42|739.42|736.42|739.42|736.42|1
1609350050000|2020-12-30 17:40:50|739.43|736.43|739.24|736.24|739.43|736.43|739.24|736.24|14
1609350060000|2020-12-30 17:41:00|739.25|736.25|739.15|736.15|739.25|736.25|739.15|736.15|10
1609350070000|2020-12-30 17:41:10|739.16|736.16|739.01|736.01|739.16|736.16|739|736|13
1609350080000|2020-12-30 17:41:20|739|736|738.93|735.93|739|736|738.93|735.93|16
1609350090000|2020-12-30 17:41:30|738.95|735.95|739.01|736.01|739.07|736.07|738.93|735.93|15
1609350100000|2020-12-30 17:41:40|739.02|736.02|738.68|735.68|739.02|736.02|738.57|735.57|25
1609350110000|2020-12-30 17:41:50|738.63|735.63|738.71|735.71|738.75|735.75|738.63|735.63|15
1609350120000|2020-12-30 17:42:00|738.72|735.72|739.24|736.24|739.24|736.24|738.72|735.72|26
1609350130000|2020-12-30 17:42:10|739.29|736.29|739.17|736.17|739.37|736.37|739.13|736.13|24
1609350140000|2020-12-30 17:42:20|739.19|736.19|738.96|735.96|739.19|736.19|738.96|735.96|29
1609350150000|2020-12-30 17:42:30|738.97|735.97|739.08|736.08|739.09|736.09|738.95|735.95|13
1609350160000|2020-12-30 17:42:40|739.09|736.09|739.03|736.03|739.11|736.11|738.97|735.97|24
1609350170000|2020-12-30 17:42:50|739.01|736.01|739.01|736.01|739.02|736.02|738.97|735.97|15
1609350180000|2020-12-30 17:43:00|739|736|739.19|736.19|739.24|736.24|738.99|735.99|25
1609350190000|2020-12-30 17:43:10|739.2|736.2|739.2|736.2|739.23|736.23|739.17|736.17|26
1609350200000|2020-12-30 17:43:20|739.22|736.22|739.14|736.14|739.22|736.22|739.13|736.13|16
1609350210000|2020-12-30 17:43:30|739.13|736.13|739.17|736.17|739.22|736.22|739.04|736.04|23
1609350220000|2020-12-30 17:43:40|739.19|736.19|739.18|736.18|739.2|736.2|739.15|736.15|16
1609350230000|2020-12-30 17:43:50|739.17|736.17|739.18|736.18|739.18|736.18|739.12|736.12|15
1609350240000|2020-12-30 17:44:00|739.16|736.16|739.06|736.06|739.16|736.16|739.06|736.06|13
1609350250000|2020-12-30 17:44:10|739.08|736.08|738.95|735.95|739.08|736.08|738.95|735.95|17
1609350260000|2020-12-30 17:44:20|738.94|735.94|738.94|735.94|738.97|735.97|738.9|735.9|25
1609350270000|2020-12-30 17:44:30|738.93|735.93|738.89|735.89|738.95|735.95|738.88|735.88|23
1609350280000|2020-12-30 17:44:40|738.88|735.88|738.89|735.89|738.9|735.9|738.88|735.88|13
1609350290000|2020-12-30 17:44:50|738.92|735.92|739.2|736.2|739.21|736.21|738.92|735.92|26
1609350300000|2020-12-30 17:45:00|739.19|736.19|739.06|736.06|739.2|736.2|739.05|736.05|18
1609350310000|2020-12-30 17:45:10|739.05|736.05|739.03|736.03|739.06|736.06|739.03|736.03|17
1609350320000|2020-12-30 17:45:20|739.04|736.04|739.01|736.01|739.04|736.04|739.01|736.01|11
1609350330000|2020-12-30 17:45:30|739.02|736.02|739.03|736.03|739.05|736.05|738.97|735.97|15
1609350340000|2020-12-30 17:45:40|739.02|736.02|738.81|735.81|739.02|736.02|738.81|735.81|22
1609350350000|2020-12-30 17:45:50|738.85|735.85|738.76|735.76|738.88|735.88|738.73|735.73|17
1609350360000|2020-12-30 17:46:00|738.77|735.77|738.64|735.64|738.77|735.77|738.63|735.63|16
1609350370000|2020-12-30 17:46:10|738.63|735.63|738.12|735.12|738.63|735.63|738.12|735.12|28
1609350380000|2020-12-30 17:46:20|738.1|735.1|738.66|735.66|738.66|735.66|738.1|735.1|30
1609350390000|2020-12-30 17:46:30|738.64|735.64|738.57|735.57|738.66|735.66|738.53|735.53|18
1609350400000|2020-12-30 17:46:40|738.56|735.56|738.46|735.46|738.56|735.56|738.45|735.45|20
1609350410000|2020-12-30 17:46:50|738.52|735.52|738.56|735.56|738.65|735.65|738.52|735.52|25
1609350420000|2020-12-30 17:47:00|738.58|735.58|738.58|735.58|738.59|735.59|738.57|735.57|10
1609350430000|2020-12-30 17:47:10|738.59|735.59|738.87|735.87|738.92|735.92|738.57|735.57|22
1609350440000|2020-12-30 17:47:20|738.88|735.88|739.15|736.15|739.19|736.19|738.86|735.86|17
1609350450000|2020-12-30 17:47:30|739.1|736.1|739.26|736.26|739.27|736.27|739.07|736.07|14
1609350460000|2020-12-30 17:47:40|739.27|736.27|739.11|736.11|739.27|736.27|739.1|736.1|22
1609350470000|2020-12-30 17:47:50|739.13|736.13|739.18|736.18|739.2|736.2|739.1|736.1|28
1609350480000|2020-12-30 17:48:00|739.19|736.19|738.8|735.8|739.19|736.19|738.78|735.78|23
1609350490000|2020-12-30 17:48:10|738.83|735.83|738.73|735.73|738.84|735.84|738.71|735.71|21
1609350500000|2020-12-30 17:48:20|738.71|735.71|738.58|735.58|738.73|735.73|738.55|735.55|28
1609350510000|2020-12-30 17:48:30|738.63|735.63|738.53|735.53|738.63|735.63|738.53|735.53|15
1609350520000|2020-12-30 17:48:40|738.52|735.52|738.8|735.8|738.8|735.8|738.49|735.49|22
1609350530000|2020-12-30 17:48:50|738.79|735.79|738.84|735.84|738.89|735.89|738.79|735.79|20
1609350540000|2020-12-30 17:49:00|738.8|735.8|738.76|735.76|738.81|735.81|738.71|735.71|29
1609350550000|2020-12-30 17:49:10|738.78|735.78|738.78|735.78|738.8|735.8|738.74|735.74|22
1609350560000|2020-12-30 17:49:20|738.77|735.77|738.6|735.6|738.77|735.77|738.6|735.6|19
1609350570000|2020-12-30 17:49:30|738.58|735.58|738.49|735.49|738.58|735.58|738.48|735.48|7
1609350580000|2020-12-30 17:49:40|738.44|735.44|738.73|735.73|738.73|735.73|738.42|735.42|21
1609350590000|2020-12-30 17:49:50|738.74|735.74|738.84|735.84|738.85|735.85|738.73|735.73|24
1609350600000|2020-12-30 17:50:00|738.83|735.83|738.7|735.7|738.84|735.84|738.7|735.7|19
1609350610000|2020-12-30 17:50:10|738.71|735.71|738.76|735.76|738.81|735.81|738.71|735.71|22
1609350620000|2020-12-30 17:50:20|738.77|735.77|738.75|735.75|738.78|735.78|738.73|735.73|18
1609350630000|2020-12-30 17:50:30|738.76|735.76|738.76|735.76|738.79|735.79|738.75|735.75|11
1609350640000|2020-12-30 17:50:40|738.75|735.75|738.66|735.66|738.76|735.76|738.65|735.65|10
1609350650000|2020-12-30 17:50:50|738.69|735.69|738.74|735.74|738.76|735.76|738.68|735.68|13
1609350660000|2020-12-30 17:51:00|738.73|735.73|738.2|735.2|738.74|735.74|738.09|735.09|22
1609350670000|2020-12-30 17:51:10|738.19|735.19|738.22|735.22|738.25|735.25|738.12|735.12|22
1609350680000|2020-12-30 17:51:20|738.25|735.25|737.98|734.98|738.29|735.29|737.95|734.95|28
1609350690000|2020-12-30 17:51:30|738.01|735.01|738.06|735.06|738.07|735.07|737.99|734.99|29
1609350700000|2020-12-30 17:51:40|738.05|735.05|738.31|735.31|738.42|735.42|738.05|735.05|35
1609350710000|2020-12-30 17:51:50|738.29|735.29|738.23|735.23|738.4|735.4|738.18|735.18|21
1609350720000|2020-12-30 17:52:00|738.25|735.25|738|735|738.28|735.28|737.99|734.99|26
1609350730000|2020-12-30 17:52:10|738.01|735.01|737.9|734.9|738.01|735.01|737.9|734.9|23
1609350740000|2020-12-30 17:52:20|737.92|734.92|737.46|734.46|737.92|734.92|737.43|734.43|29
1609350750000|2020-12-30 17:52:30|737.48|734.48|737.86|734.86|737.86|734.86|737.48|734.48|29
1609350760000|2020-12-30 17:52:40|737.85|734.85|737.87|734.87|737.87|734.87|737.79|734.79|18
1609350770000|2020-12-30 17:52:50|737.86|734.86|737.81|734.81|737.86|734.86|737.78|734.78|18
1609350780000|2020-12-30 17:53:00|737.84|734.84|737.85|734.85|737.86|734.86|737.82|734.82|15
1609350790000|2020-12-30 17:53:10|737.84|734.84|737.84|734.84|737.84|734.84|737.77|734.77|19
1609350800000|2020-12-30 17:53:20|737.85|734.85|737.82|734.82|737.88|734.88|737.82|734.82|13
1609350810000|2020-12-30 17:53:30|737.83|734.83|737.88|734.88|737.9|734.9|737.79|734.79|25
1609350820000|2020-12-30 17:53:40|737.85|734.85|737.83|734.83|737.89|734.89|737.8|734.8|17
1609350830000|2020-12-30 17:53:50|737.84|734.84|737.88|734.88|737.88|734.88|737.84|734.84|16
1609350840000|2020-12-30 17:54:00|737.83|734.83|737.77|734.77|737.88|734.88|737.77|734.77|19
1609350850000|2020-12-30 17:54:10|737.78|734.78|737.72|734.72|737.78|734.78|737.7|734.7|17
1609350860000|2020-12-30 17:54:20|737.74|734.74|737.75|734.75|737.76|734.76|737.71|734.71|8
1609350870000|2020-12-30 17:54:30|737.76|734.76|737.7|734.7|737.76|734.76|737.7|734.7|9
1609350880000|2020-12-30 17:54:40|737.67|734.67|737.8|734.8|737.8|734.8|737.67|734.67|7
1609350890000|2020-12-30 17:54:50|737.86|734.86|737.97|734.97|737.97|734.97|737.86|734.86|17
1609350900000|2020-12-30 17:55:00|737.98|734.98|737.97|734.97|737.99|734.99|737.93|734.93|14
1609350910000|2020-12-30 17:55:10|737.98|734.98|738.51|735.51|738.51|735.51|737.98|734.98|28
1609350920000|2020-12-30 17:55:20|738.52|735.52|738.93|735.93|738.99|735.99|738.52|735.52|22
1609350930000|2020-12-30 17:55:30|738.92|735.92|738.77|735.77|738.92|735.92|738.73|735.73|21
1609350940000|2020-12-30 17:55:40|738.78|735.78|738.44|735.44|738.89|735.89|738.39|735.39|26
1609350950000|2020-12-30 17:55:50|738.43|735.43|738.04|735.04|738.44|735.44|738.03|735.03|28
1609350960000|2020-12-30 17:56:00|738.03|735.03|738.05|735.05|738.05|735.05|737.96|734.96|12
1609350970000|2020-12-30 17:56:10|738.04|735.04|738.13|735.13|738.18|735.18|738.04|735.04|23
1609350980000|2020-12-30 17:56:20|738.12|735.12|738.08|735.08|738.14|735.14|738.06|735.06|17
1609350990000|2020-12-30 17:56:30|738.06|735.06|737.96|734.96|738.08|735.08|737.96|734.96|19
1609351000000|2020-12-30 17:56:40|737.94|734.94|737.42|734.42|737.94|734.94|737.42|734.42|29
1609351010000|2020-12-30 17:56:50|737.4|734.4|736.81|733.81|737.4|734.4|736.76|733.76|31
1609351020000|2020-12-30 17:57:00|736.84|733.84|736.87|733.87|736.91|733.91|736.81|733.81|28
1609351030000|2020-12-30 17:57:10|736.86|733.86|737.25|734.25|737.27|734.27|736.86|733.86|31
1609351040000|2020-12-30 17:57:20|737.26|734.26|737.49|734.49|737.51|734.51|737.21|734.21|29
1609351050000|2020-12-30 17:57:30|737.43|734.43|737.36|734.36|737.5|734.5|737.36|734.36|27
1609351060000|2020-12-30 17:57:40|737.35|734.35|737.37|734.37|737.39|734.39|737.3|734.3|24
1609351070000|2020-12-30 17:57:50|737.4|734.4|737.46|734.46|737.47|734.47|737.4|734.4|12
1609351080000|2020-12-30 17:58:00|737.41|734.41|737.45|734.45|737.46|734.46|737.41|734.41|15
1609351090000|2020-12-30 17:58:10|737.47|734.47|737.72|734.72|737.72|734.72|737.4|734.4|25
1609351100000|2020-12-30 17:58:20|737.74|734.74|737.84|734.84|737.9|734.9|737.74|734.74|13
1609351110000|2020-12-30 17:58:30|737.83|734.83|737.75|734.75|737.86|734.86|737.74|734.74|11
1609351120000|2020-12-30 17:58:40|737.74|734.74|737.9|734.9|737.91|734.91|737.74|734.74|10
1609351130000|2020-12-30 17:58:50|737.92|734.92|737.67|734.67|737.93|734.93|737.67|734.67|18
1609351140000|2020-12-30 17:59:00|737.65|734.65|737.66|734.66|737.67|734.67|737.64|734.64|13
1609351150000|2020-12-30 17:59:10|737.65|734.65|737.54|734.54|737.69|734.69|737.53|734.53|27
1609351160000|2020-12-30 17:59:20|737.55|734.55|737.6|734.6|737.61|734.61|737.52|734.52|18
1609351170000|2020-12-30 17:59:30|737.59|734.59|737.45|734.45|737.59|734.59|737.43|734.43|13
1609351180000|2020-12-30 17:59:40|737.44|734.44|737.53|734.53|737.53|734.53|737.44|734.44|20
1609351190000|2020-12-30 17:59:50|737.52|734.52|737.87|734.87|737.88|734.88|737.52|734.52|24
1609351200000|2020-12-30 18:00:00|737.86|734.86|737.83|734.83|737.86|734.86|737.8|734.8|12
1609351210000|2020-12-30 18:00:10|737.82|734.82|737.82|734.82|737.84|734.84|737.8|734.8|17
1609351220000|2020-12-30 18:00:20|737.83|734.83|737.99|734.99|738.04|735.04|737.81|734.81|21
1609351230000|2020-12-30 18:00:30|737.94|734.94|737.86|734.86|738|735|737.84|734.84|31
1609351240000|2020-12-30 18:00:40|737.85|734.85|737.88|734.88|737.9|734.9|737.85|734.85|14
1609351250000|2020-12-30 18:00:50|737.9|734.9|737.85|734.85|737.91|734.91|737.85|734.85|15
1609351260000|2020-12-30 18:01:00|737.88|734.88|737.89|734.89|737.91|734.91|737.86|734.86|17
1609351270000|2020-12-30 18:01:10|737.9|734.9|738.16|735.16|738.16|735.16|737.89|734.89|15
1609351280000|2020-12-30 18:01:20|738.17|735.17|738.13|735.13|738.2|735.2|738.11|735.11|17
1609351290000|2020-12-30 18:01:30|738.12|735.12|738.19|735.19|738.26|735.26|738.12|735.12|22
1609351300000|2020-12-30 18:01:40|738.21|735.21|738.23|735.23|738.25|735.25|738.17|735.17|19
1609351310000|2020-12-30 18:01:50|738.29|735.29|738.63|735.63|738.74|735.74|738.29|735.29|30
1609351320000|2020-12-30 18:02:00|738.64|735.64|738.28|735.28|738.65|735.65|738.23|735.23|24
1609351330000|2020-12-30 18:02:10|738.27|735.27|738.26|735.26|738.27|735.27|738.24|735.24|13
1609351340000|2020-12-30 18:02:20|738.28|735.28|738.22|735.22|738.29|735.29|738.21|735.21|21
1609351350000|2020-12-30 18:02:30|738.21|735.21|738.04|735.04|738.21|735.21|738.02|735.02|14
1609351360000|2020-12-30 18:02:40|738.09|735.09|738.01|735.01|738.17|735.17|738.01|735.01|6
1609351370000|2020-12-30 18:02:50|738.02|735.02|738.01|735.01|738.09|735.09|737.99|734.99|19
1609351380000|2020-12-30 18:03:00|738.02|735.02|737.93|734.93|738.02|735.02|737.91|734.91|14
1609351390000|2020-12-30 18:03:10|737.95|734.95|737.94|734.94|737.98|734.98|737.93|734.93|14
1609351400000|2020-12-30 18:03:20|737.95|734.95|737.94|734.94|737.95|734.95|737.94|734.94|4
1609351410000|2020-12-30 18:03:30|737.95|734.95|737.95|734.95|737.96|734.96|737.94|734.94|7
1609351420000|2020-12-30 18:03:40|737.93|734.93|738.2|735.2|738.21|735.21|737.93|734.93|17
1609351430000|2020-12-30 18:03:50|738.19|735.19|738.21|735.21|738.25|735.25|738.18|735.18|10
1609351440000|2020-12-30 18:04:00|738.22|735.22|738.38|735.38|738.38|735.38|738.2|735.2|19
1609351450000|2020-12-30 18:04:10|738.39|735.39|738.38|735.38|738.39|735.39|738.33|735.33|11
1609351460000|2020-12-30 18:04:20|738.36|735.36|738.47|735.47|738.47|735.47|738.34|735.34|21
1609351470000|2020-12-30 18:04:30|738.45|735.45|738.49|735.49|738.49|735.49|738.44|735.44|20
1609351480000|2020-12-30 18:04:40|738.48|735.48|738.48|735.48|738.49|735.49|738.43|735.43|10
1609351490000|2020-12-30 18:04:50|738.47|735.47|738.43|735.43|738.48|735.48|738.43|735.43|15
1609351500000|2020-12-30 18:05:00|738.41|735.41|738.52|735.52|738.55|735.55|738.39|735.39|20
1609351510000|2020-12-30 18:05:10|738.51|735.51|738.58|735.58|738.62|735.62|738.47|735.47|18
1609351520000|2020-12-30 18:05:20|738.55|735.55|738.65|735.65|738.65|735.65|738.55|735.55|30
1609351530000|2020-12-30 18:05:30|738.63|735.63|738.72|735.72|738.78|735.78|738.63|735.63|16
1609351540000|2020-12-30 18:05:40|738.71|735.71|738.72|735.72|738.73|735.73|738.71|735.71|13
1609351550000|2020-12-30 18:05:50|738.73|735.73|738.92|735.92|738.92|735.92|738.72|735.72|16
1609351560000|2020-12-30 18:06:00|738.9|735.9|738.66|735.66|739.01|736.01|738.66|735.66|23
1609351570000|2020-12-30 18:06:10|738.64|735.64|738.5|735.5|738.64|735.64|738.47|735.47|22
1609351580000|2020-12-30 18:06:20|738.47|735.47|738.7|735.7|738.73|735.73|738.47|735.47|26
1609351590000|2020-12-30 18:06:30|738.71|735.71|738.77|735.77|738.77|735.77|738.7|735.7|14
1609351600000|2020-12-30 18:06:40|738.76|735.76|738.66|735.66|738.76|735.76|738.64|735.64|15
1609351610000|2020-12-30 18:06:50|738.62|735.62|738.37|735.37|738.63|735.63|738.31|735.31|19
1609351620000|2020-12-30 18:07:00|738.34|735.34|738.52|735.52|738.6|735.6|738.33|735.33|29
1609351630000|2020-12-30 18:07:10|738.51|735.51|738.56|735.56|738.57|735.57|738.5|735.5|15
1609351640000|2020-12-30 18:07:20|738.57|735.57|738.6|735.6|738.61|735.61|738.53|735.53|20
1609351650000|2020-12-30 18:07:30|738.59|735.59|738.63|735.63|738.64|735.64|738.57|735.57|16
1609351660000|2020-12-30 18:07:40|738.64|735.64|738.61|735.61|738.69|735.69|738.59|735.59|21
1609351670000|2020-12-30 18:07:50|738.59|735.59|738.53|735.53|738.6|735.6|738.53|735.53|11
1609351680000|2020-12-30 18:08:00|738.54|735.54|738.6|735.6|738.61|735.61|738.52|735.52|16
1609351690000|2020-12-30 18:08:10|738.59|735.59|738.57|735.57|738.61|735.61|738.56|735.56|18
1609351700000|2020-12-30 18:08:20|738.58|735.58|738.56|735.56|738.6|735.6|738.55|735.55|14
1609351710000|2020-12-30 18:08:30|738.55|735.55|738.53|735.53|738.56|735.56|738.52|735.52|21
1609351720000|2020-12-30 18:08:40|738.54|735.54|738.46|735.46|738.54|735.54|738.46|735.46|4
1609351730000|2020-12-30 18:08:50|738.49|735.49|738.54|735.54|738.59|735.59|738.46|735.46|20
1609351740000|2020-12-30 18:09:00|738.52|735.52|738.53|735.53|738.54|735.54|738.51|735.51|19
1609351750000|2020-12-30 18:09:10|738.52|735.52|738.5|735.5|738.56|735.56|738.47|735.47|28
1609351760000|2020-12-30 18:09:20|738.41|735.41|738.3|735.3|738.49|735.49|738.3|735.3|14
1609351770000|2020-12-30 18:09:30|738.33|735.33|738.31|735.31|738.36|735.36|738.28|735.28|11
1609351780000|2020-12-30 18:09:40|738.3|735.3|738.17|735.17|738.3|735.3|738.17|735.17|10
1609351790000|2020-12-30 18:09:50|738.16|735.16|738.15|735.15|738.17|735.17|738.15|735.15|3
1609351800000|2020-12-30 18:10:00|738.07|735.07|737.79|734.79|738.07|735.07|737.79|734.79|23
1609351810000|2020-12-30 18:10:10|737.8|734.8|737.77|734.77|737.87|734.87|737.77|734.77|19
1609351820000|2020-12-30 18:10:20|737.78|734.78|737.81|734.81|737.81|734.81|737.74|734.74|11
1609351830000|2020-12-30 18:10:30|737.8|734.8|737.81|734.81|737.81|734.81|737.78|734.78|4
1609351840000|2020-12-30 18:10:40|737.88|734.88|737.85|734.85|737.91|734.91|737.85|734.85|16
1609351850000|2020-12-30 18:10:50|737.83|734.83|737.73|734.73|737.86|734.86|737.73|734.73|24
1609351860000|2020-12-30 18:11:00|737.75|734.75|737.41|734.41|737.75|734.75|737.41|734.41|15
1609351870000|2020-12-30 18:11:10|737.29|734.29|737.34|734.34|737.4|734.4|737.29|734.29|21
1609351880000|2020-12-30 18:11:20|737.4|734.4|737.52|734.52|737.61|734.61|737.4|734.4|26
1609351890000|2020-12-30 18:11:30|737.53|734.53|737.54|734.54|737.55|734.55|737.51|734.51|14
1609351900000|2020-12-30 18:11:40|737.53|734.53|737.55|734.55|737.56|734.56|737.53|734.53|10
1609351910000|2020-12-30 18:11:50|737.54|734.54|737.52|734.52|737.56|734.56|737.5|734.5|18
1609351920000|2020-12-30 18:12:00|737.51|734.51|737.5|734.5|737.52|734.52|737.47|734.47|13
1609351930000|2020-12-30 18:12:10|737.51|734.51|737.68|734.68|737.68|734.68|737.5|734.5|17
1609351940000|2020-12-30 18:12:20|737.67|734.67|737.65|734.65|737.73|734.73|737.64|734.64|22
1609351950000|2020-12-30 18:12:30|737.7|734.7|737.95|734.95|737.95|734.95|737.65|734.65|25
1609351960000|2020-12-30 18:12:40|737.97|734.97|738.29|735.29|738.3|735.3|737.97|734.97|23
1609351970000|2020-12-30 18:12:50|738.3|735.3|738.36|735.36|738.39|735.39|738.29|735.29|26
1609351980000|2020-12-30 18:13:00|738.35|735.35|738.46|735.46|738.46|735.46|738.3|735.3|26
1609351990000|2020-12-30 18:13:10|738.38|735.38|738.39|735.39|738.46|735.46|738.37|735.37|23
1609352000000|2020-12-30 18:13:20|738.4|735.4|738.36|735.36|738.48|735.48|738.36|735.36|19
1609352010000|2020-12-30 18:13:30|738.37|735.37|738.4|735.4|738.43|735.43|738.36|735.36|18
1609352020000|2020-12-30 18:13:40|738.38|735.38|738.27|735.27|738.39|735.39|738.27|735.27|12
1609352030000|2020-12-30 18:13:50|738.25|735.25|738.42|735.42|738.47|735.47|738.17|735.17|17
1609352040000|2020-12-30 18:14:00|738.43|735.43|738.46|735.46|738.52|735.52|738.43|735.43|15
1609352050000|2020-12-30 18:14:10|738.45|735.45|738.26|735.26|738.46|735.46|738.21|735.21|18
1609352060000|2020-12-30 18:14:20|738.23|735.23|738.24|735.24|738.27|735.27|738.23|735.23|11
1609352070000|2020-12-30 18:14:30|738.27|735.27|738.28|735.28|738.29|735.29|738.21|735.21|13
1609352080000|2020-12-30 18:14:40|738.27|735.27|738.27|735.27|738.31|735.31|738.27|735.27|17
1609352090000|2020-12-30 18:14:50|738.29|735.29|738.28|735.28|738.29|735.29|738.24|735.24|14
1609352100000|2020-12-30 18:15:00|738.27|735.27|737.86|734.86|738.27|735.27|737.86|734.86|21
1609352110000|2020-12-30 18:15:10|737.87|734.87|737.69|734.69|737.91|734.91|737.69|734.69|14
1609352120000|2020-12-30 18:15:20|737.66|734.66|737.68|734.68|737.69|734.69|737.65|734.65|14
1609352130000|2020-12-30 18:15:30|737.67|734.67|737.64|734.64|737.7|734.7|737.61|734.61|14
1609352140000|2020-12-30 18:15:40|737.63|734.63|737.6|734.6|737.65|734.65|737.58|734.58|15
1609352150000|2020-12-30 18:15:50|737.56|734.56|737.16|734.16|737.6|734.6|737.16|734.16|28
1609352160000|2020-12-30 18:16:00|737.14|734.14|737.4|734.4|737.42|734.42|737.13|734.13|25
1609352170000|2020-12-30 18:16:10|737.37|734.37|737.68|734.68|737.69|734.69|737.37|734.37|30
1609352180000|2020-12-30 18:16:20|737.69|734.69|738.04|735.04|738.19|735.19|737.69|734.69|30
1609352190000|2020-12-30 18:16:30|738.01|735.01|737.89|734.89|738.23|735.23|737.89|734.89|27
1609352200000|2020-12-30 18:16:40|737.86|734.86|737.98|734.98|738.01|735.01|737.6|734.6|30
1609352210000|2020-12-30 18:16:50|737.97|734.97|738.05|735.05|738.12|735.12|737.97|734.97|30
1609352220000|2020-12-30 18:17:00|738.07|735.07|738|735|738.07|735.07|737.94|734.94|24
1609352230000|2020-12-30 18:17:10|737.99|734.99|737.99|734.99|738.09|735.09|737.89|734.89|23
1609352240000|2020-12-30 18:17:20|737.94|734.94|737.85|734.85|738|735|737.79|734.79|12
1609352250000|2020-12-30 18:17:30|737.84|734.84|737.86|734.86|737.9|734.9|737.83|734.83|20
1609352260000|2020-12-30 18:17:40|737.88|734.88|737.83|734.83|737.88|734.88|737.82|734.82|21
1609352270000|2020-12-30 18:17:50|737.85|734.85|737.79|734.79|737.85|734.85|737.76|734.76|21
1609352280000|2020-12-30 18:18:00|737.77|734.77|737.35|734.35|737.9|734.9|737.35|734.35|19
1609352290000|2020-12-30 18:18:10|737.38|734.38|737.44|734.44|737.6|734.6|737.38|734.38|27
1609352300000|2020-12-30 18:18:20|737.43|734.43|737.17|734.17|737.48|734.48|737.1|734.1|26
1609352310000|2020-12-30 18:18:30|737.27|734.27|736.98|733.98|737.28|734.28|736.98|733.98|22
1609352320000|2020-12-30 18:18:40|736.99|733.99|736.78|733.78|737.01|734.01|736.76|733.76|22
1609352330000|2020-12-30 18:18:50|736.79|733.79|736.98|733.98|736.99|733.99|736.78|733.78|25
1609352340000|2020-12-30 18:19:00|736.97|733.97|736.92|733.92|736.97|733.97|736.71|733.71|27
1609352350000|2020-12-30 18:19:10|736.93|733.93|736.73|733.73|736.93|733.93|736.72|733.72|23
1609352360000|2020-12-30 18:19:20|736.74|733.74|736.75|733.75|736.78|733.78|736.66|733.66|27
1609352370000|2020-12-30 18:19:30|736.76|733.76|736.75|733.75|736.79|733.79|736.68|733.68|23
1609352380000|2020-12-30 18:19:40|736.76|733.76|736.69|733.69|736.77|733.77|736.68|733.68|17
1609352390000|2020-12-30 18:19:50|736.7|733.7|736.93|733.93|736.93|733.93|736.7|733.7|17
1609352400000|2020-12-30 18:20:00|736.92|733.92|736.79|733.79|736.92|733.92|736.78|733.78|18
1609352410000|2020-12-30 18:20:10|736.78|733.78|735.85|732.85|736.8|733.8|735.85|732.85|35
1609352420000|2020-12-30 18:20:20|735.83|732.83|735.61|732.61|735.87|732.87|735.44|732.44|31
1609352430000|2020-12-30 18:20:30|735.6|732.6|735.67|732.67|735.87|732.87|735.59|732.59|27
1609352440000|2020-12-30 18:20:40|735.66|732.66|735.44|732.44|735.68|732.68|735.44|732.44|25
1609352450000|2020-12-30 18:20:50|735.41|732.41|735.62|732.62|735.81|732.81|735.4|732.4|31
1609352460000|2020-12-30 18:21:00|735.6|732.6|735.27|732.27|735.6|732.6|735.22|732.22|31
1609352470000|2020-12-30 18:21:10|735.18|732.18|734.93|731.93|735.38|732.38|734.93|731.93|32
1609352480000|2020-12-30 18:21:20|734.95|731.95|735.19|732.19|735.21|732.21|734.61|731.61|37
1609352490000|2020-12-30 18:21:30|735.2|732.2|735.42|732.42|735.45|732.45|735.2|732.2|26
1609352500000|2020-12-30 18:21:40|735.44|732.44|735.48|732.48|735.5|732.5|735.44|732.44|24
1609352510000|2020-12-30 18:21:50|735.46|732.46|735.78|732.78|735.79|732.79|735.46|732.46|23
1609352520000|2020-12-30 18:22:00|735.79|732.79|735.7|732.7|735.84|732.84|735.7|732.7|20
1609352530000|2020-12-30 18:22:10|735.65|732.65|735.76|732.76|735.83|732.83|735.65|732.65|24
1609352540000|2020-12-30 18:22:20|735.77|732.77|735.68|732.68|735.77|732.77|735.54|732.54|23
1609352550000|2020-12-30 18:22:30|735.7|732.7|735.77|732.77|735.79|732.79|735.7|732.7|22
1609352560000|2020-12-30 18:22:40|735.75|732.75|736.08|733.08|736.08|733.08|735.75|732.75|21
1609352570000|2020-12-30 18:22:50|736.07|733.07|736.07|733.07|736.11|733.11|735.97|732.97|22
1609352580000|2020-12-30 18:23:00|736.06|733.06|736.26|733.26|736.27|733.27|736.05|733.05|21
1609352590000|2020-12-30 18:23:10|736.23|733.23|736.38|733.38|736.43|733.43|736.23|733.23|28
1609352600000|2020-12-30 18:23:20|736.37|733.37|736.38|733.38|736.38|733.38|736.23|733.23|23
1609352610000|2020-12-30 18:23:30|736.37|733.37|736.67|733.67|736.69|733.69|736.36|733.36|23
1609352620000|2020-12-30 18:23:40|736.69|733.69|737.06|734.06|737.07|734.07|736.66|733.66|26
1609352630000|2020-12-30 18:23:50|737.09|734.09|737.35|734.35|737.36|734.36|737.02|734.02|24
1609352640000|2020-12-30 18:24:00|737.36|734.36|737.3|734.3|737.36|734.36|737.25|734.25|25
1609352650000|2020-12-30 18:24:10|737.35|734.35|737.67|734.67|737.68|734.68|737.34|734.34|30
1609352660000|2020-12-30 18:24:20|737.64|734.64|737.65|734.65|737.67|734.67|737.59|734.59|17
1609352670000|2020-12-30 18:24:30|737.67|734.67|738.07|735.07|738.07|735.07|737.65|734.65|21
1609352680000|2020-12-30 18:24:40|738.08|735.08|738.22|735.22|738.29|735.29|738.05|735.05|23
1609352690000|2020-12-30 18:24:50|738.23|735.23|738.36|735.36|738.36|735.36|738.21|735.21|24
1609352700000|2020-12-30 18:25:00|738.37|735.37|737.79|734.79|738.37|735.37|737.79|734.79|27
1609352710000|2020-12-30 18:25:10|737.7|734.7|737.54|734.54|737.7|734.7|737.47|734.47|29
1609352720000|2020-12-30 18:25:20|737.56|734.56|737.62|734.62|737.64|734.64|737.46|734.46|29
1609352730000|2020-12-30 18:25:30|737.64|734.64|737.55|734.55|737.7|734.7|737.54|734.54|25
1609352740000|2020-12-30 18:25:40|737.58|734.58|737.24|734.24|737.59|734.59|737.22|734.22|19
1609352750000|2020-12-30 18:25:50|737.22|734.22|737.36|734.36|737.52|734.52|737.22|734.22|28
1609352760000|2020-12-30 18:26:00|737.34|734.34|737.41|734.41|737.51|734.51|737.28|734.28|17
1609352770000|2020-12-30 18:26:10|737.38|734.38|737.33|734.33|737.47|734.47|737.33|734.33|26
1609352780000|2020-12-30 18:26:20|737.32|734.32|737.26|734.26|737.32|734.32|737.26|734.26|16
1609352790000|2020-12-30 18:26:30|737.25|734.25|737.38|734.38|737.39|734.39|737.24|734.24|21
1609352800000|2020-12-30 18:26:40|737.39|734.39|737.26|734.26|737.42|734.42|737.26|734.26|19
1609352810000|2020-12-30 18:26:50|737.25|734.25|736.94|733.94|737.25|734.25|736.88|733.88|28
1609352820000|2020-12-30 18:27:00|736.97|733.97|736.67|733.67|736.99|733.99|736.54|733.54|32
1609352830000|2020-12-30 18:27:10|736.61|733.61|736.43|733.43|736.85|733.85|736.41|733.41|27
1609352840000|2020-12-30 18:27:20|736.41|733.41|736.57|733.57|736.75|733.75|736.35|733.35|29
1609352850000|2020-12-30 18:27:30|736.6|733.6|736.44|733.44|736.62|733.62|736.44|733.44|24
1609352860000|2020-12-30 18:27:40|736.27|733.27|735.75|732.75|736.27|733.27|735.75|732.75|31
1609352870000|2020-12-30 18:27:50|735.77|732.77|735.69|732.69|735.86|732.86|735.69|732.69|28
1609352880000|2020-12-30 18:28:00|735.7|732.7|735.69|732.69|735.72|732.72|735.64|732.64|19
1609352890000|2020-12-30 18:28:10|735.72|732.72|735.74|732.74|735.75|732.75|735.5|732.5|28
1609352900000|2020-12-30 18:28:20|735.9|732.9|735.97|732.97|736|733|735.89|732.89|24
1609352910000|2020-12-30 18:28:30|736.03|733.03|735.94|732.94|736.04|733.04|735.94|732.94|11
1609352920000|2020-12-30 18:28:40|735.96|732.96|736.01|733.01|736.03|733.03|735.96|732.96|10
1609352930000|2020-12-30 18:28:50|736|733|736.04|733.04|736.05|733.05|735.96|732.96|21
1609352940000|2020-12-30 18:29:00|736.05|733.05|735.99|732.99|736.17|733.17|735.99|732.99|31
1609352950000|2020-12-30 18:29:10|736|733|735.85|732.85|736.05|733.05|735.85|732.85|22
1609352960000|2020-12-30 18:29:20|735.86|732.86|735.93|732.93|735.93|732.93|735.71|732.71|32
1609352970000|2020-12-30 18:29:30|735.94|732.94|736.21|733.21|736.21|733.21|735.94|732.94|20
1609352980000|2020-12-30 18:29:40|736.23|733.23|736.21|733.21|736.24|733.24|736.2|733.2|20
1609352990000|2020-12-30 18:29:50|736.2|733.2|736.19|733.19|736.26|733.26|736.18|733.18|20
1609353000000|2020-12-30 18:30:00|736.18|733.18|735.72|732.72|736.18|733.18|735.72|732.72|31
1609353010000|2020-12-30 18:30:10|735.73|732.73|735.83|732.83|735.84|732.84|735.59|732.59|25
1609353020000|2020-12-30 18:30:20|735.84|732.84|735.44|732.44|735.84|732.84|735.44|732.44|30
1609353030000|2020-12-30 18:30:30|735.46|732.46|735.17|732.17|735.47|732.47|735.16|732.16|28
1609353040000|2020-12-30 18:30:40|735.18|732.18|735.43|732.43|735.47|732.47|735.15|732.15|29
1609353050000|2020-12-30 18:30:50|735.47|732.47|735.61|732.61|735.67|732.67|735.46|732.46|26
1609353060000|2020-12-30 18:31:00|735.57|732.57|735.34|732.34|735.59|732.59|735.34|732.34|21
1609353070000|2020-12-30 18:31:10|735.37|732.37|735.15|732.15|735.38|732.38|735.11|732.11|27
1609353080000|2020-12-30 18:31:20|735.16|732.16|735.18|732.18|735.19|732.19|735.14|732.14|19
1609353090000|2020-12-30 18:31:30|735.15|732.15|735.19|732.19|735.19|732.19|735.13|732.13|14
1609353100000|2020-12-30 18:31:40|735.21|732.21|735.33|732.33|735.34|732.34|735.21|732.21|24
1609353110000|2020-12-30 18:31:50|735.31|732.31|735.35|732.35|735.38|732.38|735.3|732.3|20
1609353120000|2020-12-30 18:32:00|735.36|732.36|735.2|732.2|735.36|732.36|735.19|732.19|20
1609353130000|2020-12-30 18:32:10|735.21|732.21|735.35|732.35|735.38|732.38|735.19|732.19|25
1609353140000|2020-12-30 18:32:20|735.37|732.37|735.57|732.57|735.58|732.58|735.37|732.37|23
1609353150000|2020-12-30 18:32:30|735.49|732.49|735.87|732.87|735.87|732.87|735.49|732.49|32
1609353160000|2020-12-30 18:32:40|735.88|732.88|735.99|732.99|736.03|733.03|735.88|732.88|24
1609353170000|2020-12-30 18:32:50|735.96|732.96|735.81|732.81|735.96|732.96|735.52|732.52|32
1609353180000|2020-12-30 18:33:00|735.85|732.85|736|733|736.03|733.03|735.85|732.85|27
1609353190000|2020-12-30 18:33:10|735.99|732.99|736.24|733.24|736.24|733.24|735.99|732.99|23
1609353200000|2020-12-30 18:33:20|736.25|733.25|736.67|733.67|736.67|733.67|736.25|733.25|26
1609353210000|2020-12-30 18:33:30|736.63|733.63|736.87|733.87|736.89|733.89|736.63|733.63|23
1609353220000|2020-12-30 18:33:40|736.89|733.89|736.63|733.63|736.89|733.89|736.63|733.63|31
1609353230000|2020-12-30 18:33:50|736.62|733.62|736.42|733.42|736.63|733.63|736.39|733.39|26
1609353240000|2020-12-30 18:34:00|736.37|733.37|736.19|733.19|736.37|733.37|736.16|733.16|30
1609353250000|2020-12-30 18:34:10|736.15|733.15|735.85|732.85|736.15|733.15|735.85|732.85|25
1609353260000|2020-12-30 18:34:20|735.9|732.9|735.88|732.88|735.93|732.93|735.88|732.88|11
1609353270000|2020-12-30 18:34:30|735.89|732.89|736.08|733.08|736.18|733.18|735.89|732.89|25
1609353280000|2020-12-30 18:34:40|736.13|733.13|736.16|733.16|736.19|733.19|736.13|733.13|23
1609353290000|2020-12-30 18:34:50|736.15|733.15|736.12|733.12|736.22|733.22|736.08|733.08|26
1609353300000|2020-12-30 18:35:00|736.11|733.11|736.14|733.14|736.2|733.2|736.09|733.09|21
1609353310000|2020-12-30 18:35:10|736.13|733.13|736.04|733.04|736.21|733.21|736.04|733.04|21
1609353320000|2020-12-30 18:35:20|736.03|733.03|736.2|733.2|736.2|733.2|736.03|733.03|18
1609353330000|2020-12-30 18:35:30|736.22|733.22|736.67|733.67|736.68|733.68|736.22|733.22|24
1609353340000|2020-12-30 18:35:40|736.68|733.68|736.69|733.69|736.71|733.71|736.59|733.59|17
1609353350000|2020-12-30 18:35:50|736.71|733.71|736.55|733.55|736.71|733.71|736.53|733.53|20
1609353360000|2020-12-30 18:36:00|736.52|733.52|736.37|733.37|736.53|733.53|736.3|733.3|28
1609353370000|2020-12-30 18:36:10|736.39|733.39|736.36|733.36|736.42|733.42|736.36|733.36|20
1609353380000|2020-12-30 18:36:20|736.38|733.38|736.58|733.58|736.58|733.58|736.38|733.38|23
1609353390000|2020-12-30 18:36:30|736.57|733.57|736.49|733.49|736.58|733.58|736.49|733.49|17
1609353400000|2020-12-30 18:36:40|736.55|733.55|736.59|733.59|736.65|733.65|736.55|733.55|27
1609353410000|2020-12-30 18:36:50|736.56|733.56|736.64|733.64|736.64|733.64|736.56|733.56|15
1609353420000|2020-12-30 18:37:00|736.63|733.63|736.64|733.64|736.66|733.66|736.62|733.62|13
1609353430000|2020-12-30 18:37:10|736.63|733.63|736.45|733.45|736.64|733.64|736.43|733.43|17
1609353440000|2020-12-30 18:37:20|736.43|733.43|736.64|733.64|736.64|733.64|736.42|733.42|24
1609353450000|2020-12-30 18:37:30|736.65|733.65|736.65|733.65|736.69|733.69|736.57|733.57|23
1609353460000|2020-12-30 18:37:40|736.66|733.66|736.62|733.62|736.68|733.68|736.62|733.62|19
1609353470000|2020-12-30 18:37:50|736.61|733.61|736.57|733.57|736.62|733.62|736.54|733.54|15
1609353480000|2020-12-30 18:38:00|736.56|733.56|736.5|733.5|736.58|733.58|736.49|733.49|14
1609353490000|2020-12-30 18:38:10|736.49|733.49|736.29|733.29|736.49|733.49|736.26|733.26|21
1609353500000|2020-12-30 18:38:20|736.28|733.28|736.59|733.59|736.6|733.6|736.28|733.28|26
1609353510000|2020-12-30 18:38:30|736.57|733.57|736.57|733.57|736.68|733.68|736.54|733.54|23
1609353520000|2020-12-30 18:38:40|736.55|733.55|736.55|733.55|736.55|733.55|736.41|733.41|24
1609353530000|2020-12-30 18:38:50|736.54|733.54|736.47|733.47|736.61|733.61|736.47|733.47|22
1609353540000|2020-12-30 18:39:00|736.51|733.51|736.49|733.49|736.52|733.52|736.48|733.48|12
1609353550000|2020-12-30 18:39:10|736.47|733.47|736.45|733.45|736.49|733.49|736.42|733.42|19
1609353560000|2020-12-30 18:39:20|736.48|733.48|736.7|733.7|736.72|733.72|736.44|733.44|25
1609353570000|2020-12-30 18:39:30|736.72|733.72|736.64|733.64|736.73|733.73|736.64|733.64|24
1609353580000|2020-12-30 18:39:40|736.66|733.66|736.48|733.48|736.7|733.7|736.48|733.48|23
1609353590000|2020-12-30 18:39:50|736.47|733.47|736.38|733.38|736.49|733.49|736.36|733.36|17
1609353600000|2020-12-30 18:40:00|736.37|733.37|736.24|733.24|736.37|733.37|736.19|733.19|14
1609353610000|2020-12-30 18:40:10|736.2|733.2|736.23|733.23|736.28|733.28|736.18|733.18|20
1609353620000|2020-12-30 18:40:20|736.22|733.22|735.84|732.84|736.23|733.23|735.83|732.83|19
1609353630000|2020-12-30 18:40:30|735.82|732.82|735.88|732.88|735.91|732.91|735.72|732.72|27
1609353640000|2020-12-30 18:40:40|735.84|732.84|735.63|732.63|735.84|732.84|735.61|732.61|23
1609353650000|2020-12-30 18:40:50|735.69|732.69|735.86|732.86|735.91|732.91|735.62|732.62|32
1609353660000|2020-12-30 18:41:00|735.84|732.84|735.73|732.73|735.85|732.85|735.73|732.73|18
1609353670000|2020-12-30 18:41:10|735.7|732.7|735.76|732.76|735.78|732.78|735.7|732.7|24
1609353680000|2020-12-30 18:41:20|735.77|732.77|735.78|732.78|735.79|732.79|735.76|732.76|10
1609353690000|2020-12-30 18:41:30|735.76|732.76|735.86|732.86|735.88|732.88|735.76|732.76|18
1609353700000|2020-12-30 18:41:40|735.85|732.85|736.18|733.18|736.18|733.18|735.85|732.85|29
1609353710000|2020-12-30 18:41:50|736.19|733.19|736.36|733.36|736.36|733.36|736.17|733.17|29
1609353720000|2020-12-30 18:42:00|736.37|733.37|736.35|733.35|736.39|733.39|736.3|733.3|24
1609353730000|2020-12-30 18:42:10|736.36|733.36|736.43|733.43|736.45|733.45|736.36|733.36|12
1609353740000|2020-12-30 18:42:20|736.42|733.42|736.72|733.72|736.72|733.72|736.42|733.42|23
1609353750000|2020-12-30 18:42:30|736.73|733.73|736.84|733.84|736.84|733.84|736.73|733.73|9
1609353760000|2020-12-30 18:42:40|736.97|733.97|736.83|733.83|736.97|733.97|736.8|733.8|14
1609353770000|2020-12-30 18:42:50|736.84|733.84|736.86|733.86|736.86|733.86|736.83|733.83|12
1609353780000|2020-12-30 18:43:00|736.88|733.88|736.93|733.93|736.96|733.96|736.87|733.87|14
1609353790000|2020-12-30 18:43:10|736.92|733.92|736.83|733.83|736.92|733.92|736.83|733.83|19
1609353800000|2020-12-30 18:43:20|736.82|733.82|736.64|733.64|736.83|733.83|736.63|733.63|14
1609353810000|2020-12-30 18:43:30|736.63|733.63|736.26|733.26|736.63|733.63|736.26|733.26|21
1609353820000|2020-12-30 18:43:40|736.28|733.28|736.08|733.08|736.41|733.41|736.08|733.08|27
1609353830000|2020-12-30 18:43:50|736.07|733.07|736.1|733.1|736.15|733.15|736.07|733.07|26
1609353840000|2020-12-30 18:44:00|736.09|733.09|735.85|732.85|736.13|733.13|735.84|732.84|26
1609353850000|2020-12-30 18:44:10|735.88|732.88|735.68|732.68|735.89|732.89|735.67|732.67|16
1609353860000|2020-12-30 18:44:20|735.73|732.73|735.92|732.92|735.93|732.93|735.69|732.69|20
1609353880000|2020-12-30 18:44:40|735.93|732.93|736.14|733.14|736.14|733.14|735.93|732.93|20
1609353890000|2020-12-30 18:44:50|736.13|733.13|736.09|733.09|736.15|733.15|736.09|733.09|10
1609353900000|2020-12-30 18:45:00|736.1|733.1|736.13|733.13|736.2|733.2|736.1|733.1|28
1609353910000|2020-12-30 18:45:10|736.16|733.16|736.57|733.57|736.6|733.6|736.16|733.16|32
1609353920000|2020-12-30 18:45:20|736.58|733.58|736.66|733.66|736.66|733.66|736.55|733.55|21
1609353930000|2020-12-30 18:45:30|736.59|733.59|736.62|733.62|736.7|733.7|736.57|733.57|28
1609353940000|2020-12-30 18:45:40|736.61|733.61|736.65|733.65|736.66|733.66|736.61|733.61|11
1609353950000|2020-12-30 18:45:50|736.63|733.63|736.7|733.7|736.7|733.7|736.63|733.63|6
1609353960000|2020-12-30 18:46:00|736.69|733.69|736.65|733.65|736.7|733.7|736.63|733.63|15
1609353970000|2020-12-30 18:46:10|736.66|733.66|736.76|733.76|736.76|733.76|736.66|733.66|17
1609353980000|2020-12-30 18:46:20|736.77|733.77|736.76|733.76|736.81|733.81|736.76|733.76|19
1609353990000|2020-12-30 18:46:30|736.77|733.77|736.78|733.78|736.8|733.8|736.77|733.77|16
1609354000000|2020-12-30 18:46:40|736.79|733.79|736.95|733.95|736.99|733.99|736.79|733.79|18
1609354010000|2020-12-30 18:46:50|736.91|733.91|737.07|734.07|737.07|734.07|736.9|733.9|17
1609354020000|2020-12-30 18:47:00|737.08|734.08|737.24|734.24|737.24|734.24|737.07|734.07|19
1609354030000|2020-12-30 18:47:10|737.25|734.25|737.39|734.39|737.39|734.39|737.23|734.23|13
1609354040000|2020-12-30 18:47:20|737.45|734.45|737.37|734.37|737.48|734.48|737.37|734.37|14
1609354050000|2020-12-30 18:47:30|737.35|734.35|737.38|734.38|737.4|734.4|737.27|734.27|24
1609354060000|2020-12-30 18:47:40|737.39|734.39|737.51|734.51|737.51|734.51|737.36|734.36|21
1609354070000|2020-12-30 18:47:50|737.49|734.49|737.55|734.55|737.57|734.57|737.49|734.49|21
1609354080000|2020-12-30 18:48:00|737.64|734.64|737.6|734.6|737.71|734.71|737.59|734.59|20
1609354090000|2020-12-30 18:48:10|737.58|734.58|737.48|734.48|737.58|734.58|737.46|734.46|22
1609354100000|2020-12-30 18:48:20|737.5|734.5|737.6|734.6|737.62|734.62|737.49|734.49|20
1609354110000|2020-12-30 18:48:30|737.61|734.61|737.54|734.54|737.62|734.62|737.53|734.53|14
1609354120000|2020-12-30 18:48:40|737.52|734.52|737.7|734.7|737.73|734.73|737.47|734.47|24
1609354130000|2020-12-30 18:48:50|737.73|734.73|737.8|734.8|737.85|734.85|737.73|734.73|19
1609354140000|2020-12-30 18:49:00|737.79|734.79|737.68|734.68|737.79|734.79|737.66|734.66|19
1609354150000|2020-12-30 18:49:10|737.69|734.69|737.7|734.7|737.71|734.71|737.66|734.66|20
1609354160000|2020-12-30 18:49:20|737.68|734.68|737.74|734.74|737.75|734.75|737.67|734.67|15
1609354170000|2020-12-30 18:49:30|737.76|734.76|737.75|734.75|737.76|734.76|737.74|734.74|9
1609354180000|2020-12-30 18:49:40|737.81|734.81|737.82|734.82|737.85|734.85|737.79|734.79|18
1609354190000|2020-12-30 18:49:50|737.86|734.86|737.86|734.86|737.88|734.88|737.83|734.83|15
1609354200000|2020-12-30 18:50:00|737.8|734.8|737.64|734.64|737.84|734.84|737.58|734.58|27
1609354210000|2020-12-30 18:50:10|737.66|734.66|737.74|734.74|737.74|734.74|737.66|734.66|29
1609354220000|2020-12-30 18:50:20|737.73|734.73|737.85|734.85|737.91|734.91|737.72|734.72|27
1609354230000|2020-12-30 18:50:30|737.86|734.86|738.18|735.18|738.18|735.18|737.78|734.78|24
1609354240000|2020-12-30 18:50:40|738.19|735.19|738.24|735.24|738.24|735.24|738.1|735.1|10
1609354250000|2020-12-30 18:50:50|738.22|735.22|738.19|735.19|738.31|735.31|738.13|735.13|17
1609354260000|2020-12-30 18:51:00|738.16|735.16|738.28|735.28|738.29|735.29|738.14|735.14|10
1609354270000|2020-12-30 18:51:10|738.27|735.27|738.26|735.26|738.27|735.27|738.26|735.26|6
1609354280000|2020-12-30 18:51:20|738.28|735.28|738.03|735.03|738.28|735.28|738.03|735.03|21
1609354290000|2020-12-30 18:51:30|738.05|735.05|738.05|735.05|738.05|735.05|737.99|734.99|21
1609354300000|2020-12-30 18:51:40|738.03|735.03|738.18|735.18|738.18|735.18|738.02|735.02|15
1609354310000|2020-12-30 18:51:50|738.2|735.2|738.37|735.37|738.38|735.38|738.2|735.2|18
1609354320000|2020-12-30 18:52:00|738.38|735.38|738.43|735.43|738.54|735.54|738.38|735.38|20
1609354330000|2020-12-30 18:52:10|738.41|735.41|738.38|735.38|738.49|735.49|738.37|735.37|20
1609354340000|2020-12-30 18:52:20|738.37|735.37|738.52|735.52|738.52|735.52|738.37|735.37|13
1609354350000|2020-12-30 18:52:30|738.5|735.5|738.58|735.58|738.6|735.6|738.5|735.5|15
1609354360000|2020-12-30 18:52:40|738.59|735.59|738.61|735.61|738.63|735.63|738.56|735.56|15
1609354370000|2020-12-30 18:52:50|738.6|735.6|738.69|735.69|738.71|735.71|738.56|735.56|13
1609354380000|2020-12-30 18:53:00|738.68|735.68|738.59|735.59|738.69|735.69|738.59|735.59|10
1609354390000|2020-12-30 18:53:10|738.63|735.63|738.59|735.59|738.66|735.66|738.56|735.56|16
1609354400000|2020-12-30 18:53:20|738.58|735.58|738.81|735.81|738.81|735.81|738.56|735.56|29
1609354410000|2020-12-30 18:53:30|738.82|735.82|738.78|735.78|738.83|735.83|738.78|735.78|14
1609354420000|2020-12-30 18:53:40|738.79|735.79|738.81|735.81|738.82|735.82|738.78|735.78|10
1609354430000|2020-12-30 18:53:50|738.85|735.85|739.15|736.15|739.17|736.17|738.8|735.8|27
1609354440000|2020-12-30 18:54:00|739.17|736.17|739.37|736.37|739.41|736.41|739.14|736.14|15
1609354450000|2020-12-30 18:54:10|739.38|736.38|739.72|736.72|739.72|736.72|739.38|736.38|19
1609354460000|2020-12-30 18:54:20|739.74|736.74|740.12|737.12|740.13|737.13|739.74|736.74|26
1609354470000|2020-12-30 18:54:30|740.11|737.11|740.8|737.8|740.8|737.8|740.11|737.11|20
1609354480000|2020-12-30 18:54:40|740.75|737.75|740.73|737.73|740.8|737.8|740.67|737.67|23
1609354490000|2020-12-30 18:54:50|740.72|737.72|740.74|737.74|740.8|737.8|740.72|737.72|25
1609354500000|2020-12-30 18:55:00|740.96|737.96|740.83|737.83|740.99|737.99|740.74|737.74|26
1609354510000|2020-12-30 18:55:10|740.72|737.72|740.8|737.8|740.84|737.84|740.69|737.69|29
1609354520000|2020-12-30 18:55:20|740.82|737.82|740.81|737.81|740.85|737.85|740.78|737.78|26
1609354530000|2020-12-30 18:55:30|740.82|737.82|740.83|737.83|740.83|737.83|740.76|737.76|32
1609354540000|2020-12-30 18:55:40|740.81|737.81|740.77|737.77|740.81|737.81|740.73|737.73|21
1609354550000|2020-12-30 18:55:50|740.76|737.76|741.2|738.2|741.39|738.39|740.76|737.76|26
1609354560000|2020-12-30 18:56:00|741.25|738.25|741.43|738.43|741.52|738.52|741.25|738.25|23
1609354570000|2020-12-30 18:56:10|741.44|738.44|741.26|738.26|741.47|738.47|741.22|738.22|22
1609354580000|2020-12-30 18:56:20|741.25|738.25|741.48|738.48|741.48|738.48|741.24|738.24|28
1609354590000|2020-12-30 18:56:30|741.47|738.47|741.33|738.33|741.5|738.5|741.29|738.29|20
1609354600000|2020-12-30 18:56:40|741.29|738.29|741.41|738.41|741.41|738.41|741.23|738.23|25
1609354610000|2020-12-30 18:56:50|741.45|738.45|741.46|738.46|741.49|738.49|741.43|738.43|21
1609354620000|2020-12-30 18:57:00|741.45|738.45|741.6|738.6|741.62|738.62|741.45|738.45|27
1609354630000|2020-12-30 18:57:10|741.61|738.61|741.65|738.65|741.65|738.65|741.58|738.58|19
1609354640000|2020-12-30 18:57:20|741.66|738.66|742.2|739.2|742.2|739.2|741.63|738.63|23
1609354650000|2020-12-30 18:57:30|742.19|739.19|742.06|739.06|742.21|739.21|742.06|739.06|16
1609354660000|2020-12-30 18:57:40|742.09|739.09|742.1|739.1|742.13|739.13|742.07|739.07|13
1609354670000|2020-12-30 18:57:50|742.09|739.09|742.05|739.05|742.09|739.09|742.02|739.02|11
1609354680000|2020-12-30 18:58:00|742.07|739.07|742.28|739.28|742.31|739.31|742.07|739.07|22
1609354690000|2020-12-30 18:58:10|742.31|739.31|742.7|739.7|742.7|739.7|742.27|739.27|23
1609354700000|2020-12-30 18:58:20|742.71|739.71|742.97|739.97|743.23|740.23|742.71|739.71|22
1609354710000|2020-12-30 18:58:30|742.98|739.98|742.99|739.99|743.28|740.28|742.91|739.91|30
1609354720000|2020-12-30 18:58:40|743|740|743.51|740.51|743.58|740.58|742.99|739.99|32
1609354730000|2020-12-30 18:58:50|743.49|740.49|743.44|740.44|743.49|740.49|743.31|740.31|26
1609354740000|2020-12-30 18:59:00|743.43|740.43|743.38|740.38|743.54|740.54|743.38|740.38|28
1609354750000|2020-12-30 18:59:10|743.39|740.39|743.48|740.48|743.48|740.48|743.37|740.37|16
1609354760000|2020-12-30 18:59:20|743.46|740.46|743.47|740.47|743.47|740.47|743.42|740.42|9
1609354770000|2020-12-30 18:59:30|743.62|740.62|743.71|740.71|743.74|740.74|743.62|740.62|25
1609354780000|2020-12-30 18:59:40|743.7|740.7|743.93|740.93|744|741|743.7|740.7|21
1609354790000|2020-12-30 18:59:50|744.06|741.06|743.7|740.7|744.06|741.06|743.67|740.67|28
1609354800000|2020-12-30 19:00:00|743.68|740.68|743.8|740.8|743.81|740.81|743.67|740.67|21
1609354810000|2020-12-30 19:00:10|743.79|740.79|743.97|740.97|744|741|743.76|740.76|26
1609354820000|2020-12-30 19:00:20|743.99|740.99|744.04|741.04|744.08|741.08|743.97|740.97|26
1609354830000|2020-12-30 19:00:30|744.01|741.01|744.1|741.1|744.18|741.18|744.01|741.01|25
1609354840000|2020-12-30 19:00:40|744.12|741.12|743.9|740.9|744.13|741.13|743.85|740.85|24
1609354850000|2020-12-30 19:00:50|743.91|740.91|744.12|741.12|744.15|741.15|743.88|740.88|23
1609354860000|2020-12-30 19:01:00|744.09|741.09|744.16|741.16|744.18|741.18|744.09|741.09|16
1609354870000|2020-12-30 19:01:10|744.17|741.17|744.19|741.19|744.19|741.19|744.13|741.13|11
1609354880000|2020-12-30 19:01:20|744.21|741.21|744.15|741.15|744.21|741.21|744.15|741.15|11
1609354890000|2020-12-30 19:01:30|744.18|741.18|744.34|741.34|744.34|741.34|744.12|741.12|25
1609354900000|2020-12-30 19:01:40|744.33|741.33|744.54|741.54|744.77|741.77|744.33|741.33|28
1609354910000|2020-12-30 19:01:50|744.73|741.73|745.11|742.11|745.5|742.5|744.54|741.54|28
1609354920000|2020-12-30 19:02:00|745.16|742.16|744.9|741.9|745.18|742.18|744.88|741.88|31
1609354930000|2020-12-30 19:02:10|744.89|741.89|745.58|742.58|745.58|742.58|744.85|741.85|30
1609354940000|2020-12-30 19:02:20|745.57|742.57|745.55|742.55|745.69|742.69|745.55|742.55|28
1609354950000|2020-12-30 19:02:30|745.58|742.58|745.64|742.64|745.78|742.78|745.55|742.55|25
1609354960000|2020-12-30 19:02:40|745.67|742.67|745.75|742.75|746.01|743.01|745.66|742.66|19
1609354970000|2020-12-30 19:02:50|745.74|742.74|746.26|743.26|746.26|743.26|745.68|742.68|16
1609354980000|2020-12-30 19:03:00|746.23|743.23|746.5|743.5|746.55|743.55|746.21|743.21|26
1609354990000|2020-12-30 19:03:10|746.48|743.48|746.62|743.62|746.62|743.62|746.47|743.47|16
1609355000000|2020-12-30 19:03:20|746.61|743.61|746.82|743.82|746.83|743.83|746.57|743.57|25
1609355010000|2020-12-30 19:03:30|746.85|743.85|746.96|743.96|747.03|744.03|746.8|743.8|24
1609355020000|2020-12-30 19:03:40|747|744|747.27|744.27|747.34|744.34|747|744|21
1609355030000|2020-12-30 19:03:50|747.3|744.3|746.11|743.11|747.3|744.3|746.11|743.11|34
1609355040000|2020-12-30 19:04:00|746.04|743.04|745.56|742.56|746.04|743.04|745.46|742.46|33
1609355050000|2020-12-30 19:04:10|745.59|742.59|745.04|742.04|745.59|742.59|745.01|742.01|26
1609355060000|2020-12-30 19:04:20|745.05|742.05|745|742|745.15|742.15|744.98|741.98|22
1609355070000|2020-12-30 19:04:30|744.94|741.94|744.81|741.81|745.01|742.01|744.81|741.81|18
1609355080000|2020-12-30 19:04:40|744.85|741.85|744.91|741.91|745|742|744.81|741.81|24
1609355090000|2020-12-30 19:04:50|744.86|741.86|745.04|742.04|745.1|742.1|744.68|741.68|32
1609355100000|2020-12-30 19:05:00|745.06|742.06|744.42|741.42|745.06|742.06|744.42|741.42|29
1609355110000|2020-12-30 19:05:10|744.43|741.43|744.26|741.26|744.43|741.43|743.87|740.87|34
1609355120000|2020-12-30 19:05:20|744.31|741.31|744.22|741.22|744.5|741.5|744.2|741.2|33
1609355130000|2020-12-30 19:05:30|744.25|741.25|744.1|741.1|744.25|741.25|744.09|741.09|32
1609355140000|2020-12-30 19:05:40|744.06|741.06|743.49|740.49|744.06|741.06|743.36|740.36|33
1609355150000|2020-12-30 19:05:50|743.47|740.47|744.05|741.05|744.05|741.05|743.47|740.47|35
1609355160000|2020-12-30 19:06:00|744.01|741.01|743.85|740.85|744.01|741.01|743.75|740.75|31
1609355170000|2020-12-30 19:06:10|743.84|740.84|744.07|741.07|744.07|741.07|743.84|740.84|32
1609355180000|2020-12-30 19:06:20|744.01|741.01|744.06|741.06|744.15|741.15|743.81|740.81|25
1609355190000|2020-12-30 19:06:30|744.14|741.14|745.43|742.43|745.43|742.43|743.96|740.96|33
1609355200000|2020-12-30 19:06:40|745.38|742.38|745.8|742.8|745.8|742.8|744.67|741.67|31
1609355210000|2020-12-30 19:06:50|745.82|742.82|746.55|743.55|746.8|743.8|745.73|742.73|32
1609355220000|2020-12-30 19:07:00|746.49|743.49|745.99|742.99|746.56|743.56|745.94|742.94|36
1609355230000|2020-12-30 19:07:10|746.01|743.01|747.21|744.21|747.24|744.24|746.01|743.01|27
1609355240000|2020-12-30 19:07:20|747.22|744.22|746.76|743.76|747.23|744.23|746.76|743.76|26
1609355250000|2020-12-30 19:07:30|746.74|743.74|746.73|743.73|746.91|743.91|746.73|743.73|34
1609355260000|2020-12-30 19:07:40|746.72|743.72|747.22|744.22|747.22|744.22|746.72|743.72|29
1609355270000|2020-12-30 19:07:50|747.27|744.27|747.25|744.25|747.31|744.31|747.17|744.17|27
1609355280000|2020-12-30 19:08:00|747.26|744.26|747.55|744.55|747.58|744.58|747.25|744.25|21
1609355290000|2020-12-30 19:08:10|747.57|744.57|747.47|744.47|748.13|745.13|747.47|744.47|33
1609355300000|2020-12-30 19:08:20|747.48|744.48|747.58|744.58|747.64|744.64|747.38|744.38|35
1609355310000|2020-12-30 19:08:30|747.54|744.54|747.36|744.36|747.56|744.56|747.36|744.36|27
1609355320000|2020-12-30 19:08:40|747.38|744.38|747.39|744.39|747.41|744.41|747.13|744.13|32
1609355330000|2020-12-30 19:08:50|747.38|744.38|747.57|744.57|747.57|744.57|747.35|744.35|26
1609355340000|2020-12-30 19:09:00|747.56|744.56|747.8|744.8|747.83|744.83|747.56|744.56|26
1609355350000|2020-12-30 19:09:10|747.81|744.81|747.82|744.82|747.87|744.87|747.65|744.65|25
1609355360000|2020-12-30 19:09:20|747.81|744.81|747.76|744.76|747.85|744.85|747.68|744.68|24
1609355370000|2020-12-30 19:09:30|747.77|744.77|747.9|744.9|747.91|744.91|747.76|744.76|24
1609355380000|2020-12-30 19:09:40|747.95|744.95|747.96|744.96|747.96|744.96|747.87|744.87|19
1609355390000|2020-12-30 19:09:50|747.98|744.98|749.69|746.69|749.69|746.69|747.95|744.95|33
1609355400000|2020-12-30 19:10:00|749.77|746.77|751.12|748.12|751.2|748.2|749.17|746.17|32
1609355410000|2020-12-30 19:10:10|751.11|748.11|751.39|748.39|751.49|748.49|750.98|747.98|34
1609355420000|2020-12-30 19:10:20|751.41|748.41|750.99|747.99|751.54|748.54|750.74|747.74|34
1609355430000|2020-12-30 19:10:30|751.03|748.03|750.9|747.9|751.42|748.42|750.47|747.47|31
1609355440000|2020-12-30 19:10:40|750.79|747.79|751.77|748.77|751.91|748.91|750.59|747.59|35
1609355450000|2020-12-30 19:10:50|751.79|748.79|751.76|748.76|751.87|748.87|751.53|748.53|36
1609355460000|2020-12-30 19:11:00|751.87|748.87|752|749|752.22|749.22|751.76|748.76|36
1609355470000|2020-12-30 19:11:10|752.01|749.01|753.3|750.3|753.42|750.42|752.01|749.01|36
1609355480000|2020-12-30 19:11:20|752.91|749.91|753.08|750.08|753.18|750.18|752.32|749.32|33
1609355490000|2020-12-30 19:11:30|752.8|749.8|754.51|751.51|754.65|751.65|752.71|749.71|33
1609355500000|2020-12-30 19:11:40|754.13|751.13|754.13|751.13|754.42|751.42|753.75|750.75|34
1609355510000|2020-12-30 19:11:50|754.14|751.14|754.46|751.46|754.66|751.66|753.8|750.8|32
1609355520000|2020-12-30 19:12:00|754.48|751.48|756.11|753.11|756.19|753.19|754.24|751.24|32
1609355530000|2020-12-30 19:12:10|756.07|753.07|756.11|753.11|756.32|753.32|756.05|753.05|33
1609355540000|2020-12-30 19:12:20|756.08|753.08|755.33|752.33|756.08|753.08|754.8|751.8|37
1609355550000|2020-12-30 19:12:30|755.39|752.39|756.08|753.08|756.12|753.12|755.39|752.39|36
1609355560000|2020-12-30 19:12:40|756.15|753.15|755.96|752.96|756.63|753.63|755.84|752.84|30
1609355570000|2020-12-30 19:12:50|755.73|752.73|755.87|752.87|755.99|752.99|755.6|752.6|29
1609355580000|2020-12-30 19:13:00|755.89|752.89|755.95|752.95|756.4|753.4|755.89|752.89|30
1609355590000|2020-12-30 19:13:10|755.92|752.92|755.9|752.9|756.01|753.01|755.78|752.78|31
1609355600000|2020-12-30 19:13:20|755.84|752.84|755.48|752.48|755.84|752.84|755.4|752.4|27
1609355610000|2020-12-30 19:13:30|755.54|752.54|755|752|756.13|753.13|754.93|751.93|37
1609355620000|2020-12-30 19:13:40|754.99|751.99|754.5|751.5|754.99|751.99|754.48|751.48|32
1609355630000|2020-12-30 19:13:50|754.48|751.48|755.43|752.43|755.47|752.47|754.46|751.46|25
1609355640000|2020-12-30 19:14:00|755.48|752.48|755.11|752.11|755.48|752.48|755.11|752.11|31
1609355650000|2020-12-30 19:14:10|755.06|752.06|755.29|752.29|755.34|752.34|754.79|751.79|35
1609355660000|2020-12-30 19:14:20|755.16|752.16|755.4|752.4|755.41|752.41|754.78|751.78|37
1609355670000|2020-12-30 19:14:30|755.39|752.39|755.47|752.47|755.88|752.88|755.36|752.36|33
1609355680000|2020-12-30 19:14:40|755.4|752.4|755.95|752.95|755.95|752.95|755.35|752.35|28
1609355690000|2020-12-30 19:14:50|755.96|752.96|756.79|753.79|757.02|754.02|755.91|752.91|37
1609355700000|2020-12-30 19:15:00|756.68|753.68|757.91|754.91|757.91|754.91|756.65|753.65|34
1609355710000|2020-12-30 19:15:10|757.93|754.93|758.01|755.01|758.28|755.28|757.77|754.77|32
1609355720000|2020-12-30 19:15:20|757.98|754.98|757.47|754.47|758.24|755.24|757.47|754.47|39
1609355730000|2020-12-30 19:15:30|757.39|754.39|756.62|753.62|757.39|754.39|756.62|753.62|37
1609355740000|2020-12-30 19:15:40|756.64|753.64|756.72|753.72|756.85|753.85|756.59|753.59|35
1609355750000|2020-12-30 19:15:50|756.73|753.73|756.49|753.49|756.74|753.74|756.49|753.49|31
1609355760000|2020-12-30 19:16:00|756.51|753.51|755.85|752.85|756.56|753.56|755.69|752.69|28
1609355770000|2020-12-30 19:16:10|755.86|752.86|754.76|751.76|755.86|752.86|754.76|751.76|31
1609355780000|2020-12-30 19:16:20|754.77|751.77|754.61|751.61|754.83|751.83|754.53|751.53|30
1609355790000|2020-12-30 19:16:30|754.65|751.65|754.78|751.78|755.03|752.03|754.6|751.6|26
1609355800000|2020-12-30 19:16:40|754.74|751.74|754.65|751.65|754.89|751.89|754.32|751.32|28
1609355810000|2020-12-30 19:16:50|754.71|751.71|755.21|752.21|755.21|752.21|754.68|751.68|33
1609355820000|2020-12-30 19:17:00|755.2|752.2|755.04|752.04|755.2|752.2|754.89|751.89|25
1609355830000|2020-12-30 19:17:10|755.02|752.02|754.59|751.59|755.02|752.02|754.59|751.59|31
1609355840000|2020-12-30 19:17:20|754.6|751.6|754.74|751.74|754.75|751.75|754.41|751.41|29
1609355850000|2020-12-30 19:17:30|754.69|751.69|754.76|751.76|754.87|751.87|754.69|751.69|31
1609355860000|2020-12-30 19:17:40|754.75|751.75|754.47|751.47|754.76|751.76|754.32|751.32|30
1609355870000|2020-12-30 19:17:50|754.42|751.42|754.49|751.49|754.57|751.57|754.33|751.33|33
1609355880000|2020-12-30 19:18:00|754.57|751.57|754.83|751.83|754.88|751.88|754.57|751.57|29
1609355890000|2020-12-30 19:18:10|754.84|751.84|754.71|751.71|754.84|751.84|754.69|751.69|30
1609355900000|2020-12-30 19:18:20|754.72|751.72|754.67|751.67|754.72|751.72|754.66|751.66|25
1609355910000|2020-12-30 19:18:30|754.65|751.65|754.61|751.61|754.67|751.67|754.49|751.49|22
1609355920000|2020-12-30 19:18:40|754.62|751.62|754.65|751.65|754.67|751.67|754.61|751.61|25
1609355930000|2020-12-30 19:18:50|754.64|751.64|755.19|752.19|755.25|752.25|754.62|751.62|31
1609355940000|2020-12-30 19:19:00|755.18|752.18|755.2|752.2|755.31|752.31|755.18|752.18|27
1609355950000|2020-12-30 19:19:10|755.24|752.24|755.32|752.32|755.33|752.33|755.19|752.19|30
1609355960000|2020-12-30 19:19:20|755.33|752.33|755.28|752.28|755.35|752.35|755.27|752.27|18
1609355970000|2020-12-30 19:19:30|755.26|752.26|755.35|752.35|755.39|752.39|755.22|752.22|27
1609355980000|2020-12-30 19:19:40|755.38|752.38|755.3|752.3|755.38|752.38|754.89|751.89|30
1609355990000|2020-12-30 19:19:50|755.26|752.26|755.36|752.36|755.36|752.36|755.26|752.26|25
1609356000000|2020-12-30 19:20:00|755.35|752.35|755.46|752.46|755.55|752.55|755.35|752.35|30
1609356010000|2020-12-30 19:20:10|755.52|752.52|755.55|752.55|755.62|752.62|755.41|752.41|31
1609356020000|2020-12-30 19:20:20|755.52|752.52|755.74|752.74|755.77|752.77|755.52|752.52|25
1609356030000|2020-12-30 19:20:30|755.76|752.76|755.73|752.73|755.78|752.78|755.62|752.62|27
1609356040000|2020-12-30 19:20:40|755.72|752.72|755.88|752.88|755.93|752.93|755.71|752.71|26
1609356050000|2020-12-30 19:20:50|755.93|752.93|755.68|752.68|755.94|752.94|755.65|752.65|32
1609356060000|2020-12-30 19:21:00|755.66|752.66|755.49|752.49|755.71|752.71|755.49|752.49|22
1609356070000|2020-12-30 19:21:10|755.48|752.48|755.5|752.5|755.5|752.5|755.11|752.11|30
1609356080000|2020-12-30 19:21:20|755.47|752.47|755.7|752.7|755.7|752.7|755.39|752.39|33
1609356090000|2020-12-30 19:21:30|755.71|752.71|755.7|752.7|755.74|752.74|755.66|752.66|22
1609356100000|2020-12-30 19:21:40|755.72|752.72|755.63|752.63|755.72|752.72|755.63|752.63|19
1609356110000|2020-12-30 19:21:50|755.62|752.62|755.57|752.57|755.68|752.68|755.57|752.57|26
1609356120000|2020-12-30 19:22:00|755.55|752.55|755.31|752.31|755.56|752.56|755.26|752.26|26
1609356130000|2020-12-30 19:22:10|755.28|752.28|755.25|752.25|755.3|752.3|755.21|752.21|27
1609356140000|2020-12-30 19:22:20|755.24|752.24|755.08|752.08|755.25|752.25|755.08|752.08|23
1609356150000|2020-12-30 19:22:30|755.09|752.09|754.79|751.79|755.12|752.12|754.79|751.79|26
1609356160000|2020-12-30 19:22:40|754.71|751.71|754.62|751.62|754.84|751.84|754.53|751.53|32
1609356170000|2020-12-30 19:22:50|754.57|751.57|753.85|750.85|754.63|751.63|753.75|750.75|31
1609356180000|2020-12-30 19:23:00|753.84|750.84|754.31|751.31|754.4|751.4|753.65|750.65|34
1609356190000|2020-12-30 19:23:10|754.32|751.32|754.51|751.51|754.63|751.63|754.25|751.25|31
1609356200000|2020-12-30 19:23:20|754.48|751.48|754.51|751.51|754.53|751.53|754.32|751.32|34
1609356210000|2020-12-30 19:23:30|754.52|751.52|754.85|751.85|754.88|751.88|754.46|751.46|31
1609356220000|2020-12-30 19:23:40|754.89|751.89|755.02|752.02|755.08|752.08|754.74|751.74|27
1609356230000|2020-12-30 19:23:50|755.04|752.04|755.19|752.19|755.19|752.19|754.95|751.95|25
1609356240000|2020-12-30 19:24:00|755.16|752.16|754.92|751.92|755.23|752.23|754.92|751.92|31
1609356250000|2020-12-30 19:24:10|754.91|751.91|754.68|751.68|754.94|751.94|754.62|751.62|28
1609356260000|2020-12-30 19:24:20|754.67|751.67|754.75|751.75|754.76|751.76|754.67|751.67|16
1609356270000|2020-12-30 19:24:30|754.73|751.73|755.03|752.03|755.17|752.17|754.73|751.73|29
1609356280000|2020-12-30 19:24:40|755.07|752.07|754.72|751.72|755.07|752.07|754.72|751.72|29
1609356290000|2020-12-30 19:24:50|754.76|751.76|754.84|751.84|754.92|751.92|754.72|751.72|28
1609356300000|2020-12-30 19:25:00|754.81|751.81|754.77|751.77|754.83|751.83|754.69|751.69|29
1609356310000|2020-12-30 19:25:10|754.74|751.74|754.58|751.58|754.76|751.76|754.56|751.56|23
1609356320000|2020-12-30 19:25:20|754.6|751.6|754.57|751.57|754.69|751.69|754.57|751.57|23
1609356330000|2020-12-30 19:25:30|754.56|751.56|754.65|751.65|754.66|751.66|754.51|751.51|24
1609356340000|2020-12-30 19:25:40|754.71|751.71|754.74|751.74|754.8|751.8|754.67|751.67|28
1609356350000|2020-12-30 19:25:50|754.75|751.75|754.71|751.71|754.77|751.77|754.71|751.71|26
1609356360000|2020-12-30 19:26:00|754.7|751.7|754.49|751.49|754.74|751.74|754.45|751.45|27
1609356370000|2020-12-30 19:26:10|754.53|751.53|754.66|751.66|754.7|751.7|754.49|751.49|30
1609356380000|2020-12-30 19:26:20|754.67|751.67|754.68|751.68|754.71|751.71|754.62|751.62|22
1609356390000|2020-12-30 19:26:30|754.67|751.67|754.98|751.98|755.07|752.07|754.65|751.65|29
1609356400000|2020-12-30 19:26:40|754.97|751.97|755.57|752.57|755.58|752.58|754.96|751.96|31
1609356410000|2020-12-30 19:26:50|755.58|752.58|755.26|752.26|755.77|752.77|755.22|752.22|30
1609356420000|2020-12-30 19:27:00|755.27|752.27|755.3|752.3|755.4|752.4|755.23|752.23|33
1609356430000|2020-12-30 19:27:10|755.29|752.29|755.24|752.24|755.32|752.32|755.18|752.18|29
1609356440000|2020-12-30 19:27:20|755.22|752.22|755.45|752.45|755.46|752.46|755.2|752.2|27
1609356450000|2020-12-30 19:27:30|755.43|752.43|755.28|752.28|755.43|752.43|755.28|752.28|31
1609356460000|2020-12-30 19:27:40|755.3|752.3|755.22|752.22|755.33|752.33|755.22|752.22|27
1609356470000|2020-12-30 19:27:50|755.25|752.25|755.23|752.23|755.25|752.25|755.21|752.21|19
1609356480000|2020-12-30 19:28:00|755.21|752.21|755.35|752.35|755.38|752.38|755.21|752.21|25
1609356490000|2020-12-30 19:28:10|755.38|752.38|755.66|752.66|755.69|752.69|755.37|752.37|34
1609356500000|2020-12-30 19:28:20|755.67|752.67|755.89|752.89|756.11|753.11|755.66|752.66|35
1609356510000|2020-12-30 19:28:30|755.94|752.94|756.24|753.24|756.3|753.3|755.88|752.88|30
1609356520000|2020-12-30 19:28:40|756.2|753.2|756.3|753.3|756.38|753.38|756.2|753.2|30
1609356530000|2020-12-30 19:28:50|756.31|753.31|756.03|753.03|756.31|753.31|755.78|752.78|35
1609356540000|2020-12-30 19:29:00|756.02|753.02|756.11|753.11|756.31|753.31|756.01|753.01|29
1609356550000|2020-12-30 19:29:10|756.12|753.12|756.12|753.12|756.16|753.16|756.1|753.1|18
1609356560000|2020-12-30 19:29:20|756.11|753.11|755.85|752.85|756.13|753.13|755.85|752.85|19
1609356570000|2020-12-30 19:29:30|755.84|752.84|756.06|753.06|756.07|753.07|755.74|752.74|30
1609356580000|2020-12-30 19:29:40|756.17|753.17|756.32|753.32|756.32|753.32|756.15|753.15|33
1609356590000|2020-12-30 19:29:50|756.35|753.35|756.35|753.35|756.37|753.37|756.33|753.33|26
1609356600000|2020-12-30 19:30:00|756.34|753.34|755.82|752.82|756.37|753.37|755.79|752.79|32
1609356610000|2020-12-30 19:30:10|755.81|752.81|756.41|753.41|756.41|753.41|755.81|752.81|29
1609356620000|2020-12-30 19:30:20|756.38|753.38|756.51|753.51|756.54|753.54|756.38|753.38|23
1609356630000|2020-12-30 19:30:30|756.54|753.54|756.62|753.62|756.68|753.68|756.5|753.5|30
1609356640000|2020-12-30 19:30:40|756.63|753.63|756.63|753.63|756.68|753.68|756.62|753.62|13
1609356650000|2020-12-30 19:30:50|756.61|753.61|756.94|753.94|756.97|753.97|756.61|753.61|34
1609356660000|2020-12-30 19:31:00|756.9|753.9|756.9|753.9|757.08|754.08|756.74|753.74|23
1609356670000|2020-12-30 19:31:10|757.01|754.01|757.05|754.05|757.11|754.11|756.77|753.77|24
1609356680000|2020-12-30 19:31:20|757.16|754.16|759.64|756.64|759.67|756.67|756.84|753.84|32
1609356690000|2020-12-30 19:31:30|759.61|756.61|758.94|755.94|759.61|756.61|758.94|755.94|34
1609356700000|2020-12-30 19:31:40|758.93|755.93|757.9|754.9|758.97|755.97|757.78|754.78|34
1609356710000|2020-12-30 19:31:50|757.81|754.81|757.7|754.7|757.95|754.95|757.7|754.7|28
1609356720000|2020-12-30 19:32:00|757.54|754.54|757.52|754.52|757.6|754.6|757.28|754.28|31
1609356730000|2020-12-30 19:32:10|757.48|754.48|757.8|754.8|757.95|754.95|757.45|754.45|32
1609356740000|2020-12-30 19:32:20|757.79|754.79|757.54|754.54|757.88|754.88|757.54|754.54|27
1609356750000|2020-12-30 19:32:30|757.56|754.56|756.41|753.41|757.56|754.56|756.41|753.41|38
1609356760000|2020-12-30 19:32:40|756.14|753.14|754.88|751.88|756.28|753.28|754.88|751.88|34
1609356770000|2020-12-30 19:32:50|755.02|752.02|755.07|752.07|755.13|752.13|754.05|751.05|29
1609356780000|2020-12-30 19:33:00|755.18|752.18|755.09|752.09|755.46|752.46|754.99|751.99|31
1609356790000|2020-12-30 19:33:10|754.25|751.25|752.16|749.16|754.25|751.25|752.12|749.12|33
1609356800000|2020-12-30 19:33:20|752.13|749.13|752.69|749.69|752.77|749.77|752.11|749.11|34
1609356810000|2020-12-30 19:33:30|752.61|749.61|753.09|750.09|753.22|750.22|752.61|749.61|37
1609356820000|2020-12-30 19:33:40|753.16|750.16|752.8|749.8|753.47|750.47|752.75|749.75|31
1609356830000|2020-12-30 19:33:50|752.81|749.81|752.7|749.7|752.81|749.81|752.48|749.48|29
1609356840000|2020-12-30 19:34:00|752.68|749.68|752.84|749.84|752.89|749.89|752.63|749.63|27
1609356850000|2020-12-30 19:34:10|752.85|749.85|753.49|750.49|753.49|750.49|752.85|749.85|27
1609356860000|2020-12-30 19:34:20|753.61|750.61|754.05|751.05|754.05|751.05|753.4|750.4|29
1609356870000|2020-12-30 19:34:30|754.01|751.01|754.3|751.3|754.46|751.46|753.97|750.97|27
1609356880000|2020-12-30 19:34:40|754.35|751.35|754.32|751.32|754.45|751.45|754.16|751.16|29
1609356890000|2020-12-30 19:34:50|754.22|751.22|754.18|751.18|754.27|751.27|753.97|750.97|32
1609356900000|2020-12-30 19:35:00|754.19|751.19|754.41|751.41|754.41|751.41|754.15|751.15|17
1609356910000|2020-12-30 19:35:10|754.4|751.4|753.69|750.69|754.41|751.41|753.6|750.6|25
1609356920000|2020-12-30 19:35:20|753.68|750.68|753.73|750.73|753.73|750.73|753.39|750.39|29
1609356930000|2020-12-30 19:35:30|753.7|750.7|753.37|750.37|753.7|750.7|753.28|750.28|31
1609356940000|2020-12-30 19:35:40|753.26|750.26|753.04|750.04|753.35|750.35|753.04|750.04|24
1609356950000|2020-12-30 19:35:50|753.03|750.03|752.26|749.26|753.03|750.03|752.23|749.23|32
1609356960000|2020-12-30 19:36:00|752.33|749.33|752.02|749.02|752.42|749.42|752.02|749.02|34
1609356970000|2020-12-30 19:36:10|752.01|749.01|749.8|746.8|752.01|749.01|749.12|746.12|38
1609356980000|2020-12-30 19:36:20|749.95|746.95|749.55|746.55|750.36|747.36|749.55|746.55|38
1609356990000|2020-12-30 19:36:30|749.6|746.6|748.69|745.69|749.6|746.6|748.69|745.69|35
1609357000000|2020-12-30 19:36:40|748.71|745.71|748.52|745.52|748.72|745.72|748.25|745.25|38
1609357010000|2020-12-30 19:36:50|748.61|745.61|748.96|745.96|749.3|746.3|748.38|745.38|35
1609357020000|2020-12-30 19:37:00|748.99|745.99|749.7|746.7|749.72|746.72|748.92|745.92|36
1609357030000|2020-12-30 19:37:10|749.74|746.74|749.73|746.73|750.08|747.08|749.73|746.73|34
1609357040000|2020-12-30 19:37:20|749.55|746.55|751.14|748.14|751.14|748.14|749.5|746.5|36
1609357050000|2020-12-30 19:37:30|751.18|748.18|751.83|748.83|751.86|748.86|751.18|748.18|36
1609357060000|2020-12-30 19:37:40|752.03|749.03|751.12|748.12|752.03|749.03|750.91|747.91|34
1609357070000|2020-12-30 19:37:50|751.13|748.13|751.28|748.28|751.51|748.51|751.13|748.13|34
1609357080000|2020-12-30 19:38:00|751.25|748.25|751.02|748.02|751.42|748.42|751.02|748.02|33
1609357090000|2020-12-30 19:38:10|751.01|748.01|751.43|748.43|751.45|748.45|750.93|747.93|25
1609357100000|2020-12-30 19:38:20|751.44|748.44|751.51|748.51|751.51|748.51|751.3|748.3|33
1609357110000|2020-12-30 19:38:30|751.49|748.49|751.95|748.95|752.12|749.12|751.49|748.49|38
1609357120000|2020-12-30 19:38:40|751.98|748.98|752.91|749.91|752.91|749.91|751.91|748.91|34
1609357130000|2020-12-30 19:38:50|753.06|750.06|753.35|750.35|753.43|750.43|752.95|749.95|31
1609357140000|2020-12-30 19:39:00|753.34|750.34|752.87|749.87|753.35|750.35|752.59|749.59|36
1609357150000|2020-12-30 19:39:10|752.7|749.7|752.17|749.17|752.82|749.82|751.85|748.85|36
1609357160000|2020-12-30 19:39:20|752.11|749.11|752.39|749.39|752.39|749.39|751.96|748.96|34
1609357170000|2020-12-30 19:39:30|752.35|749.35|751.88|748.88|752.35|749.35|751.66|748.66|37
1609357180000|2020-12-30 19:39:40|751.86|748.86|752.19|749.19|752.28|749.28|751.84|748.84|33
1609357190000|2020-12-30 19:39:50|752.17|749.17|752.8|749.8|752.82|749.82|752.17|749.17|39
1609357200000|2020-12-30 19:40:00|752.78|749.78|752.94|749.94|752.97|749.97|752.66|749.66|18
1609357210000|2020-12-30 19:40:10|753.01|750.01|752.98|749.98|753.42|750.42|752.9|749.9|33
1609357220000|2020-12-30 19:40:20|752.99|749.99|752.5|749.5|752.99|749.99|752.46|749.46|31
1609357230000|2020-12-30 19:40:30|752.48|749.48|752.63|749.63|752.63|749.63|752.39|749.39|27
1609357240000|2020-12-30 19:40:40|752.62|749.62|752.31|749.31|752.66|749.66|751.96|748.96|33
1609357250000|2020-12-30 19:40:50|752.32|749.32|752.15|749.15|752.66|749.66|752.15|749.15|38
1609357260000|2020-12-30 19:41:00|752.25|749.25|752.13|749.13|752.35|749.35|752.03|749.03|32
1609357270000|2020-12-30 19:41:10|752.1|749.1|751.93|748.93|752.1|749.1|751.87|748.87|31
1609357280000|2020-12-30 19:41:20|751.94|748.94|751.91|748.91|751.96|748.96|751.85|748.85|23
1609357290000|2020-12-30 19:41:30|751.92|748.92|751.39|748.39|751.92|748.92|751.39|748.39|26
1609357300000|2020-12-30 19:41:40|751.4|748.4|751.52|748.52|751.54|748.54|751.27|748.27|28
1609357310000|2020-12-30 19:41:50|751.53|748.53|752.18|749.18|752.18|749.18|751.5|748.5|27
1609357320000|2020-12-30 19:42:00|752.21|749.21|751.98|748.98|752.33|749.33|751.85|748.85|36
1609357330000|2020-12-30 19:42:10|751.94|748.94|751.99|748.99|751.99|748.99|751.91|748.91|28
1609357340000|2020-12-30 19:42:20|752|749|751.95|748.95|752.15|749.15|751.92|748.92|28
1609357350000|2020-12-30 19:42:30|751.93|748.93|751.74|748.74|751.93|748.93|751.65|748.65|24
1609357360000|2020-12-30 19:42:40|751.71|748.71|751.25|748.25|751.71|748.71|751.19|748.19|31
1609357370000|2020-12-30 19:42:50|751.24|748.24|750.86|747.86|751.54|748.54|750.81|747.81|30
1609357380000|2020-12-30 19:43:00|750.87|747.87|751|748|751.06|748.06|750.82|747.82|32
1609357390000|2020-12-30 19:43:10|750.97|747.97|751.4|748.4|751.5|748.5|750.97|747.97|23
1609357400000|2020-12-30 19:43:20|751.45|748.45|751.99|748.99|752.11|749.11|751.43|748.43|36
1609357410000|2020-12-30 19:43:30|751.98|748.98|752.01|749.01|752.07|749.07|751.51|748.51|37
1609357420000|2020-12-30 19:43:40|752.02|749.02|752.15|749.15|752.46|749.46|751.77|748.77|37
1609357430000|2020-12-30 19:43:50|752.16|749.16|751.93|748.93|752.25|749.25|751.91|748.91|27
1609357440000|2020-12-30 19:44:00|751.84|748.84|752.09|749.09|752.17|749.17|751.75|748.75|31
1609357450000|2020-12-30 19:44:10|752.08|749.08|752.12|749.12|752.13|749.13|752.08|749.08|25
1609357460000|2020-12-30 19:44:20|752.13|749.13|751.9|748.9|752.14|749.14|751.9|748.9|23
1609357470000|2020-12-30 19:44:30|751.88|748.88|752.11|749.11|752.12|749.12|751.8|748.8|30
1609357480000|2020-12-30 19:44:40|752.1|749.1|751.91|748.91|752.16|749.16|751.9|748.9|24
1609357490000|2020-12-30 19:44:50|751.79|748.79|751.75|748.75|751.82|748.82|751.33|748.33|33
1609357500000|2020-12-30 19:45:00|751.73|748.73|752.55|749.55|752.55|749.55|751.73|748.73|28
1609357510000|2020-12-30 19:45:10|752.54|749.54|753.36|750.36|753.38|750.38|752.54|749.54|27
1609357520000|2020-12-30 19:45:20|753.35|750.35|753.45|750.45|753.58|750.58|753.34|750.34|27
1609357530000|2020-12-30 19:45:30|753.47|750.47|753.54|750.54|753.64|750.64|753.45|750.45|28
1609357540000|2020-12-30 19:45:40|753.59|750.59|753.42|750.42|753.71|750.71|753.37|750.37|35
1609357550000|2020-12-30 19:45:50|753.5|750.5|753.7|750.7|753.72|750.72|753.47|750.47|37
1609357560000|2020-12-30 19:46:00|753.66|750.66|753.43|750.43|753.76|750.76|753.43|750.43|34
1609357570000|2020-12-30 19:46:10|753.44|750.44|753.57|750.57|753.58|750.58|753.37|750.37|34
1609357580000|2020-12-30 19:46:20|753.69|750.69|753.95|750.95|753.97|750.97|753.69|750.69|33
1609357590000|2020-12-30 19:46:30|753.99|750.99|753.92|750.92|754.04|751.04|753.91|750.91|34
1609357600000|2020-12-30 19:46:40|753.84|750.84|754.04|751.04|754.05|751.05|753.67|750.67|33
1609357610000|2020-12-30 19:46:50|754.06|751.06|753.75|750.75|754.08|751.08|753.74|750.74|30
1609357620000|2020-12-30 19:47:00|753.76|750.76|753.73|750.73|753.76|750.76|753.65|750.65|28
1609357630000|2020-12-30 19:47:10|753.74|750.74|754.04|751.04|754.12|751.12|753.69|750.69|34
1609357640000|2020-12-30 19:47:20|754.05|751.05|754.09|751.09|754.12|751.12|753.99|750.99|31
1609357650000|2020-12-30 19:47:30|754.08|751.08|754.14|751.14|754.19|751.19|753.97|750.97|29
1609357660000|2020-12-30 19:47:40|754.13|751.13|754.16|751.16|754.21|751.21|754.11|751.11|26
1609357670000|2020-12-30 19:47:50|754.14|751.14|753.91|750.91|754.17|751.17|753.85|750.85|33
1609357680000|2020-12-30 19:48:00|753.9|750.9|754.04|751.04|754.05|751.05|753.88|750.88|29
1609357690000|2020-12-30 19:48:10|754.05|751.05|754.23|751.23|754.26|751.26|753.99|750.99|29
1609357700000|2020-12-30 19:48:20|754.33|751.33|754.79|751.79|754.79|751.79|754.3|751.3|31
1609357710000|2020-12-30 19:48:30|754.9|751.9|754.95|751.95|755.05|752.05|754.8|751.8|31
1609357720000|2020-12-30 19:48:40|754.96|751.96|755.24|752.24|755.38|752.38|754.74|751.74|28
1609357730000|2020-12-30 19:48:50|755.17|752.17|755.64|752.64|755.65|752.65|755.17|752.17|18
1609357740000|2020-12-30 19:49:00|755.62|752.62|754.79|751.79|755.62|752.62|754.78|751.78|29
1609357750000|2020-12-30 19:49:10|754.81|751.81|755.01|752.01|755.07|752.07|754.79|751.79|28
1609357760000|2020-12-30 19:49:20|755.03|752.03|755|752|755.08|752.08|754.88|751.88|30
1609357770000|2020-12-30 19:49:30|755.03|752.03|755.11|752.11|755.26|752.26|755.03|752.03|30
1609357780000|2020-12-30 19:49:40|755.08|752.08|754.88|751.88|755.08|752.08|754.86|751.86|27
1609357790000|2020-12-30 19:49:50|754.85|751.85|754.93|751.93|754.95|751.95|754.75|751.75|30
1609357800000|2020-12-30 19:50:00|754.94|751.94|754.93|751.93|754.96|751.96|754.9|751.9|27
1609357810000|2020-12-30 19:50:10|754.92|751.92|754.88|751.88|754.93|751.93|754.85|751.85|25
1609357820000|2020-12-30 19:50:20|754.87|751.87|754.79|751.79|754.9|751.9|754.77|751.77|21
1609357830000|2020-12-30 19:50:30|754.78|751.78|754.62|751.62|754.79|751.79|754.5|751.5|28
1609357840000|2020-12-30 19:50:40|754.63|751.63|754.46|751.46|754.65|751.65|754.43|751.43|25
1609357850000|2020-12-30 19:50:50|754.48|751.48|753.79|750.79|754.48|751.48|753.6|750.6|28
1609357860000|2020-12-30 19:51:00|753.91|750.91|753.95|750.95|754.01|751.01|753.78|750.78|25
1609357870000|2020-12-30 19:51:10|753.92|750.92|753.77|750.77|754.04|751.04|753.76|750.76|22
1609357880000|2020-12-30 19:51:20|753.73|750.73|754.31|751.31|754.35|751.35|753.73|750.73|32
1609357890000|2020-12-30 19:51:30|754.42|751.42|754.47|751.47|754.58|751.58|754.41|751.41|25
1609357900000|2020-12-30 19:51:40|754.51|751.51|754.56|751.56|754.56|751.56|754.27|751.27|31
1609357910000|2020-12-30 19:51:50|754.53|751.53|754.53|751.53|754.78|751.78|754.53|751.53|28
1609357920000|2020-12-30 19:52:00|754.54|751.54|754.12|751.12|754.54|751.54|754.1|751.1|27
1609357930000|2020-12-30 19:52:10|754.01|751.01|753.72|750.72|754.03|751.03|753.69|750.69|31
1609357940000|2020-12-30 19:52:20|753.77|750.77|754.02|751.02|754.04|751.04|753.76|750.76|26
1609357950000|2020-12-30 19:52:30|753.97|750.97|753.9|750.9|754.08|751.08|753.89|750.89|29
1609357960000|2020-12-30 19:52:40|753.87|750.87|753.61|750.61|753.87|750.87|753.55|750.55|29
1609357970000|2020-12-30 19:52:50|753.62|750.62|753.69|750.69|753.7|750.7|753.6|750.6|22
1609357980000|2020-12-30 19:53:00|753.65|750.65|753.59|750.59|753.67|750.67|753.57|750.57|20
1609357990000|2020-12-30 19:53:10|753.6|750.6|753.91|750.91|753.94|750.94|753.57|750.57|24
1609358000000|2020-12-30 19:53:20|753.92|750.92|753.75|750.75|753.99|750.99|753.74|750.74|25
1609358010000|2020-12-30 19:53:30|753.67|750.67|753.71|750.71|753.73|750.73|753.65|750.65|25
1609358020000|2020-12-30 19:53:40|753.72|750.72|753.99|750.99|754.06|751.06|753.71|750.71|26
1609358030000|2020-12-30 19:53:50|754.01|751.01|754.01|751.01|754.04|751.04|753.94|750.94|15
1609358040000|2020-12-30 19:54:00|754.02|751.02|754.14|751.14|754.19|751.19|754.02|751.02|24
1609358050000|2020-12-30 19:54:10|754.13|751.13|754.09|751.09|754.13|751.13|754.07|751.07|22
1609358060000|2020-12-30 19:54:20|754.1|751.1|753.94|750.94|754.1|751.1|753.91|750.91|16
1609358070000|2020-12-30 19:54:30|753.95|750.95|754.02|751.02|754.03|751.03|753.94|750.94|14
1609358080000|2020-12-30 19:54:40|754.03|751.03|753.89|750.89|754.03|751.03|753.85|750.85|15
1609358090000|2020-12-30 19:54:50|753.88|750.88|754.14|751.14|754.15|751.15|753.86|750.86|27
1609358100000|2020-12-30 19:55:00|754.18|751.18|753.97|750.97|754.18|751.18|753.97|750.97|23
1609358110000|2020-12-30 19:55:10|753.98|750.98|754.04|751.04|754.08|751.08|753.97|750.97|20
1609358120000|2020-12-30 19:55:20|754.02|751.02|754.16|751.16|754.36|751.36|754.02|751.02|29
1609358130000|2020-12-30 19:55:30|754.22|751.22|754.3|751.3|754.35|751.35|754.18|751.18|29
1609358140000|2020-12-30 19:55:40|754.32|751.32|754.84|751.84|754.84|751.84|754.26|751.26|28
1609358150000|2020-12-30 19:55:50|754.86|751.86|754.63|751.63|754.87|751.87|754.6|751.6|25
1609358160000|2020-12-30 19:56:00|754.61|751.61|754.23|751.23|754.63|751.63|754.22|751.22|22
1609358170000|2020-12-30 19:56:10|754.18|751.18|754.2|751.2|754.21|751.21|754.16|751.16|16
1609358180000|2020-12-30 19:56:20|754.19|751.19|754.26|751.26|754.3|751.3|754.16|751.16|29
1609358190000|2020-12-30 19:56:30|754.29|751.29|754.47|751.47|754.55|751.55|754.27|751.27|27
1609358200000|2020-12-30 19:56:40|754.43|751.43|754.55|751.55|754.69|751.69|754.43|751.43|29
1609358210000|2020-12-30 19:56:50|754.56|751.56|754.62|751.62|754.65|751.65|754.5|751.5|26
1609358220000|2020-12-30 19:57:00|754.63|751.63|754.6|751.6|754.67|751.67|754.58|751.58|24
1609358230000|2020-12-30 19:57:10|754.59|751.59|754.47|751.47|754.61|751.61|754.47|751.47|15
1609358240000|2020-12-30 19:57:20|754.49|751.49|754.37|751.37|754.49|751.49|754.33|751.33|22
1609358250000|2020-12-30 19:57:30|754.38|751.38|754.42|751.42|754.48|751.48|754.37|751.37|20
1609358260000|2020-12-30 19:57:40|754.35|751.35|754.42|751.42|754.42|751.42|754.32|751.32|29
1609358270000|2020-12-30 19:57:50|754.45|751.45|754.6|751.6|754.67|751.67|754.45|751.45|24
1609358280000|2020-12-30 19:58:00|754.61|751.61|754.16|751.16|754.61|751.61|754.16|751.16|28
1609358290000|2020-12-30 19:58:10|754.2|751.2|754.38|751.38|754.45|751.45|754.2|751.2|29
1609358300000|2020-12-30 19:58:20|754.37|751.37|754.27|751.27|754.42|751.42|754.27|751.27|28
1609358310000|2020-12-30 19:58:30|754.28|751.28|754.46|751.46|754.52|751.52|754.28|751.28|34
1609358320000|2020-12-30 19:58:40|754.47|751.47|754.38|751.38|754.5|751.5|754.35|751.35|26
1609358330000|2020-12-30 19:58:50|754.3|751.3|754.79|751.79|754.79|751.79|754.3|751.3|31
1609358340000|2020-12-30 19:59:00|754.76|751.76|755.29|752.29|755.31|752.31|754.76|751.76|31
1609358350000|2020-12-30 19:59:10|755.28|752.28|755.22|752.22|755.3|752.3|755.17|752.17|31
1609358360000|2020-12-30 19:59:20|755.23|752.23|755.08|752.08|755.23|752.23|755.06|752.06|31
1609358370000|2020-12-30 19:59:30|755.07|752.07|754.77|751.77|755.1|752.1|754.77|751.77|28
1609358380000|2020-12-30 19:59:40|754.78|751.78|754.74|751.74|754.78|751.78|754.5|751.5|29
1609358390000|2020-12-30 19:59:50|754.76|751.76|755|752|755.08|752.08|754.75|751.75|34
1609358400000|2020-12-30 20:00:00|755.01|752.01|755.52|752.52|755.52|752.52|754.94|751.94|32
1609358410000|2020-12-30 20:00:10|755.49|752.49|755.61|752.61|755.62|752.62|755.42|752.42|27
1609358420000|2020-12-30 20:00:20|755.59|752.59|755.37|752.37|755.69|752.69|755.37|752.37|33
1609358430000|2020-12-30 20:00:30|755.32|752.32|755.38|752.38|755.42|752.42|755.19|752.19|29
1609358440000|2020-12-30 20:00:40|755.39|752.39|755.51|752.51|755.56|752.56|755.3|752.3|27
1609358450000|2020-12-30 20:00:50|755.54|752.54|755.47|752.47|755.54|752.54|755.38|752.38|28
1609358460000|2020-12-30 20:01:00|755.49|752.49|755.32|752.32|755.57|752.57|755.32|752.32|26
1609358470000|2020-12-30 20:01:10|755.23|752.23|755.21|752.21|755.48|752.48|755.21|752.21|26
1609358480000|2020-12-30 20:01:20|755.2|752.2|754.59|751.59|755.2|752.2|754.58|751.58|25
1609358490000|2020-12-30 20:01:30|754.57|751.57|754.56|751.56|754.65|751.65|754.4|751.4|29
1609358500000|2020-12-30 20:01:40|754.6|751.6|754.33|751.33|754.67|751.67|754.31|751.31|29
1609358510000|2020-12-30 20:01:50|754.26|751.26|754.24|751.24|754.34|751.34|754.23|751.23|19
1609358520000|2020-12-30 20:02:00|754.25|751.25|754.27|751.27|754.3|751.3|754.22|751.22|23
1609358530000|2020-12-30 20:02:10|754.26|751.26|753.84|750.84|754.26|751.26|753.8|750.8|23
1609358540000|2020-12-30 20:02:20|753.93|750.93|753.37|750.37|753.93|750.93|753.32|750.32|30
1609358550000|2020-12-30 20:02:30|753.38|750.38|753.41|750.41|753.46|750.46|753.35|750.35|36
1609358560000|2020-12-30 20:02:40|753.57|750.57|753.19|750.19|753.61|750.61|753.19|750.19|37
1609358570000|2020-12-30 20:02:50|753.2|750.2|752.65|749.65|753.21|750.21|752.65|749.65|34
1609358580000|2020-12-30 20:03:00|752.61|749.61|752.25|749.25|752.7|749.7|751.99|748.99|31
1609358590000|2020-12-30 20:03:10|752.26|749.26|752.16|749.16|752.44|749.44|752.16|749.16|31
1609358600000|2020-12-30 20:03:20|752.13|749.13|751.82|748.82|752.13|749.13|751.74|748.74|33
1609358610000|2020-12-30 20:03:30|751.81|748.81|751.63|748.63|751.81|748.81|751.61|748.61|20
1609358620000|2020-12-30 20:03:40|751.61|748.61|751.3|748.3|751.73|748.73|751.24|748.24|32
1609358630000|2020-12-30 20:03:50|751.32|748.32|751.91|748.91|751.97|748.97|751.3|748.3|30
1609358640000|2020-12-30 20:04:00|751.95|748.95|751.98|748.98|751.98|748.98|751.86|748.86|27
1609358650000|2020-12-30 20:04:10|751.95|748.95|751.82|748.82|751.98|748.98|751.82|748.82|29
1609358660000|2020-12-30 20:04:20|751.8|748.8|751.72|748.72|751.8|748.8|751.58|748.58|33
1609358670000|2020-12-30 20:04:30|751.66|748.66|751.66|748.66|751.72|748.72|751.6|748.6|28
1609358680000|2020-12-30 20:04:40|751.65|748.65|751.62|748.62|751.67|748.67|751.55|748.55|28
1609358690000|2020-12-30 20:04:50|751.72|748.72|751.51|748.51|751.75|748.75|751.46|748.46|29
1609358700000|2020-12-30 20:05:00|751.5|748.5|751.66|748.66|751.85|748.85|751.47|748.47|31
1609358710000|2020-12-30 20:05:10|751.69|748.69|751.84|748.84|751.85|748.85|751.69|748.69|28
1609358720000|2020-12-30 20:05:20|751.85|748.85|751.75|748.75|751.87|748.87|751.7|748.7|30
1609358730000|2020-12-30 20:05:30|751.74|748.74|751.65|748.65|751.82|748.82|751.6|748.6|28
1609358740000|2020-12-30 20:05:40|751.7|748.7|751.54|748.54|751.74|748.74|751.51|748.51|29
1609358750000|2020-12-30 20:05:50|751.52|748.52|751.4|748.4|751.57|748.57|751.36|748.36|21
1609358760000|2020-12-30 20:06:00|751.41|748.41|751.77|748.77|751.81|748.81|751.4|748.4|20
1609358770000|2020-12-30 20:06:10|751.83|748.83|751.93|748.93|751.96|748.96|751.82|748.82|30
1609358780000|2020-12-30 20:06:20|751.91|748.91|751.87|748.87|751.99|748.99|751.86|748.86|24
1609358790000|2020-12-30 20:06:30|751.88|748.88|751.89|748.89|751.94|748.94|751.84|748.84|21
1609358800000|2020-12-30 20:06:40|751.86|748.86|751.79|748.79|751.9|748.9|751.78|748.78|26
1609358810000|2020-12-30 20:06:50|751.8|748.8|751.89|748.89|751.9|748.9|751.8|748.8|29
1609358820000|2020-12-30 20:07:00|751.87|748.87|751.74|748.74|752.03|749.03|751.7|748.7|25
1609358830000|2020-12-30 20:07:10|751.7|748.7|751.73|748.73|751.73|748.73|751.69|748.69|18
1609358840000|2020-12-30 20:07:20|751.72|748.72|751.62|748.62|751.78|748.78|751.62|748.62|14
1609358850000|2020-12-30 20:07:30|751.59|748.59|751.37|748.37|751.59|748.59|751.33|748.33|30
1609358860000|2020-12-30 20:07:40|751.36|748.36|751.41|748.41|751.41|748.41|751.34|748.34|23
1609358870000|2020-12-30 20:07:50|751.4|748.4|751.58|748.58|751.58|748.58|751.4|748.4|21
1609358880000|2020-12-30 20:08:00|751.57|748.57|751.54|748.54|751.58|748.58|751.53|748.53|7
1609358890000|2020-12-30 20:08:10|751.55|748.55|752|749|752|749|751.54|748.54|24
1609358900000|2020-12-30 20:08:20|752.05|749.05|751.97|748.97|752.1|749.1|751.85|748.85|26
1609358910000|2020-12-30 20:08:30|752.05|749.05|751.79|748.79|752.23|749.23|751.79|748.79|26
1609358920000|2020-12-30 20:08:40|751.85|748.85|751.95|748.95|751.95|748.95|751.78|748.78|24
1609358930000|2020-12-30 20:08:50|751.94|748.94|751.78|748.78|751.99|748.99|751.77|748.77|27
1609358940000|2020-12-30 20:09:00|751.75|748.75|751.74|748.74|751.83|748.83|751.71|748.71|27
1609358950000|2020-12-30 20:09:10|751.7|748.7|751.81|748.81|751.82|748.82|751.64|748.64|21
1609358960000|2020-12-30 20:09:20|751.82|748.82|751.77|748.77|751.85|748.85|751.75|748.75|24
1609358970000|2020-12-30 20:09:30|751.79|748.79|752.3|749.3|752.3|749.3|751.79|748.79|31
1609358980000|2020-12-30 20:09:40|752.26|749.26|752.27|749.27|752.27|749.27|752.12|749.12|27
1609358990000|2020-12-30 20:09:50|752.28|749.28|752.38|749.38|752.42|749.42|752.27|749.27|24
1609359000000|2020-12-30 20:10:00|752.31|749.31|751.88|748.88|752.31|749.31|751.88|748.88|26
1609359010000|2020-12-30 20:10:10|751.86|748.86|751.8|748.8|751.94|748.94|751.79|748.79|25
1609359020000|2020-12-30 20:10:20|751.81|748.81|751.67|748.67|751.81|748.81|751.67|748.67|20
1609359030000|2020-12-30 20:10:30|751.64|748.64|751.61|748.61|751.64|748.64|751.57|748.57|22
1609359040000|2020-12-30 20:10:40|751.6|748.6|751.74|748.74|751.77|748.77|751.58|748.58|17
1609359050000|2020-12-30 20:10:50|751.73|748.73|751.49|748.49|751.78|748.78|751.49|748.49|22
1609359060000|2020-12-30 20:11:00|751.5|748.5|751.03|748.03|751.53|748.53|751.03|748.03|35
1609359070000|2020-12-30 20:11:10|751.01|748.01|750.21|747.21|751.01|748.01|749.98|746.98|34
1609359080000|2020-12-30 20:11:20|750.2|747.2|749.94|746.94|750.27|747.27|749.94|746.94|34
1609359090000|2020-12-30 20:11:30|749.98|746.98|750.08|747.08|750.1|747.1|749.71|746.71|35
1609359100000|2020-12-30 20:11:40|750.04|747.04|750.32|747.32|750.32|747.32|749.98|746.98|33
1609359110000|2020-12-30 20:11:50|750.33|747.33|750.41|747.41|750.45|747.45|750.33|747.33|31
1609359120000|2020-12-30 20:12:00|750.38|747.38|750.81|747.81|750.81|747.81|750.32|747.32|31
1609359130000|2020-12-30 20:12:10|750.8|747.8|750.85|747.85|750.86|747.86|750.76|747.76|26
1609359140000|2020-12-30 20:12:20|750.81|747.81|751.17|748.17|751.21|748.21|750.8|747.8|35
1609359150000|2020-12-30 20:12:30|751.36|748.36|751.35|748.35|751.4|748.4|751.34|748.34|27
1609359160000|2020-12-30 20:12:40|751.34|748.34|751.59|748.59|751.6|748.6|751.34|748.34|25
1609359170000|2020-12-30 20:12:50|751.6|748.6|751.76|748.76|751.77|748.77|751.6|748.6|27
1609359180000|2020-12-30 20:13:00|751.75|748.75|751.56|748.56|751.75|748.75|751.37|748.37|29
1609359190000|2020-12-30 20:13:10|751.59|748.59|751.86|748.86|751.87|748.87|751.59|748.59|26
1609359200000|2020-12-30 20:13:20|751.85|748.85|751.93|748.93|751.96|748.96|751.85|748.85|18
1609359210000|2020-12-30 20:13:30|751.91|748.91|752.15|749.15|752.18|749.18|751.89|748.89|25
1609359220000|2020-12-30 20:13:40|752.14|749.14|752.28|749.28|752.34|749.34|752.14|749.14|27
1609359230000|2020-12-30 20:13:50|752.3|749.3|751.8|748.8|752.3|749.3|751.76|748.76|31
1609359240000|2020-12-30 20:14:00|751.77|748.77|751.84|748.84|751.84|748.84|751.77|748.77|18
1609359250000|2020-12-30 20:14:10|751.83|748.83|752.27|749.27|752.27|749.27|751.83|748.83|22
1609359260000|2020-12-30 20:14:20|752.26|749.26|752.54|749.54|752.54|749.54|752.26|749.26|28
1609359270000|2020-12-30 20:14:30|752.55|749.55|752.72|749.72|752.74|749.74|752.51|749.51|27
1609359280000|2020-12-30 20:14:40|752.74|749.74|752.68|749.68|752.75|749.75|752.68|749.68|18
1609359290000|2020-12-30 20:14:50|752.69|749.69|752.43|749.43|752.71|749.71|752.4|749.4|23
1609359300000|2020-12-30 20:15:00|752.42|749.42|752.72|749.72|752.72|749.72|752.36|749.36|32
1609359310000|2020-12-30 20:15:10|752.71|749.71|752.72|749.72|752.76|749.76|752.67|749.67|35
1609359320000|2020-12-30 20:15:20|752.74|749.74|752.91|749.91|752.91|749.91|752.69|749.69|36
1609359330000|2020-12-30 20:15:30|752.98|749.98|753.29|750.29|753.29|750.29|752.96|749.96|17
1609359340000|2020-12-30 20:15:40|753.3|750.3|753.32|750.32|753.53|750.53|753.23|750.23|26
1609359350000|2020-12-30 20:15:50|753.3|750.3|753.38|750.38|753.38|750.38|753.29|750.29|27
1609359360000|2020-12-30 20:16:00|753.37|750.37|753.46|750.46|753.5|750.5|753.35|750.35|27
1609359370000|2020-12-30 20:16:10|753.45|750.45|753.49|750.49|753.61|750.61|753.44|750.44|26
1609359380000|2020-12-30 20:16:20|753.51|750.51|753.56|750.56|753.56|750.56|753.46|750.46|29
1609359390000|2020-12-30 20:16:30|753.55|750.55|753.68|750.68|753.68|750.68|753.53|750.53|27
1609359400000|2020-12-30 20:16:40|753.67|750.67|753.61|750.61|753.74|750.74|753.6|750.6|16
1609359410000|2020-12-30 20:16:50|753.6|750.6|753.58|750.58|753.72|750.72|753.57|750.57|22
1609359420000|2020-12-30 20:17:00|753.56|750.56|753.45|750.45|753.56|750.56|753.41|750.41|21
1609359430000|2020-12-30 20:17:10|753.46|750.46|753.56|750.56|753.56|750.56|753.45|750.45|18
1609359440000|2020-12-30 20:17:20|753.65|750.65|753.77|750.77|753.82|750.82|753.65|750.65|26
1609359450000|2020-12-30 20:17:30|753.76|750.76|753.93|750.93|754|751|753.75|750.75|22
1609359460000|2020-12-30 20:17:40|753.94|750.94|754.01|751.01|754.03|751.03|753.93|750.93|16
1609359470000|2020-12-30 20:17:50|754.03|751.03|754.36|751.36|754.52|751.52|754|751|27
1609359480000|2020-12-30 20:18:00|754.37|751.37|754.27|751.27|754.4|751.4|754.26|751.26|31
1609359490000|2020-12-30 20:18:10|754.26|751.26|753.96|750.96|754.31|751.31|753.96|750.96|25
1609359500000|2020-12-30 20:18:20|753.97|750.97|753.99|750.99|754.03|751.03|753.97|750.97|20
1609359510000|2020-12-30 20:18:30|754|751|754.58|751.58|754.61|751.61|754|751|36
1609359520000|2020-12-30 20:18:40|754.59|751.59|754.52|751.52|754.64|751.64|754.51|751.51|26
1609359530000|2020-12-30 20:18:50|754.53|751.53|754.68|751.68|754.7|751.7|754.53|751.53|28
1609359540000|2020-12-30 20:19:00|754.67|751.67|754.76|751.76|754.79|751.79|754.67|751.67|24
1609359550000|2020-12-30 20:19:10|754.75|751.75|754.49|751.49|754.79|751.79|754.49|751.49|16
1609359560000|2020-12-30 20:19:20|754.48|751.48|754.26|751.26|754.48|751.48|754.25|751.25|30
1609359570000|2020-12-30 20:19:30|754.25|751.25|753.91|750.91|754.25|751.25|753.84|750.84|25
1609359580000|2020-12-30 20:19:40|753.85|750.85|753.88|750.88|753.91|750.91|753.82|750.82|21
1609359590000|2020-12-30 20:19:50|753.9|750.9|753.75|750.75|753.96|750.96|753.73|750.73|24
1609359600000|2020-12-30 20:20:00|753.69|750.69|753.99|750.99|754.01|751.01|753.63|750.63|28
1609359610000|2020-12-30 20:20:10|753.97|750.97|753.91|750.91|753.97|750.97|753.91|750.91|11
1609359620000|2020-12-30 20:20:20|753.89|750.89|753.78|750.78|753.89|750.89|753.77|750.77|12
1609359630000|2020-12-30 20:20:30|753.77|750.77|753.49|750.49|753.77|750.77|753.49|750.49|15
1609359640000|2020-12-30 20:20:40|753.45|750.45|753.36|750.36|753.45|750.45|753.33|750.33|19
1609359650000|2020-12-30 20:20:50|753.39|750.39|753.44|750.44|753.44|750.44|753.38|750.38|18
1609359660000|2020-12-30 20:21:00|753.45|750.45|753.63|750.63|753.64|750.64|753.43|750.43|22
1609359670000|2020-12-30 20:21:10|753.64|750.64|753.25|750.25|753.64|750.64|753.22|750.22|30
1609359680000|2020-12-30 20:21:20|753.22|750.22|752.78|749.78|753.22|750.22|752.78|749.78|28
1609359690000|2020-12-30 20:21:30|752.82|749.82|752.81|749.81|752.85|749.85|752.78|749.78|15
1609359700000|2020-12-30 20:21:40|752.82|749.82|752.56|749.56|752.82|749.82|752.56|749.56|14
1609359710000|2020-12-30 20:21:50|752.57|749.57|752.39|749.39|752.58|749.58|752.36|749.36|12
1609359720000|2020-12-30 20:22:00|752.3|749.3|752.34|749.34|752.36|749.36|752.26|749.26|22
1609359730000|2020-12-30 20:22:10|752.35|749.35|752.46|749.46|752.46|749.46|752.34|749.34|8
1609359740000|2020-12-30 20:22:20|752.5|749.5|752.55|749.55|752.56|749.56|752.5|749.5|13
1609359750000|2020-12-30 20:22:30|752.56|749.56|752.58|749.58|752.62|749.62|752.56|749.56|17
1609359760000|2020-12-30 20:22:40|752.59|749.59|752.67|749.67|752.82|749.82|752.57|749.57|18
1609359770000|2020-12-30 20:22:50|752.69|749.69|752.72|749.72|752.72|749.72|752.67|749.67|7
1609359780000|2020-12-30 20:23:00|752.73|749.73|752.7|749.7|752.73|749.73|752.7|749.7|5
1609359790000|2020-12-30 20:23:10|752.69|749.69|752.45|749.45|752.7|749.7|752.45|749.45|15
1609359800000|2020-12-30 20:23:20|752.46|749.46|752.43|749.43|752.46|749.46|752.37|749.37|26
1609359810000|2020-12-30 20:23:30|752.41|749.41|752.35|749.35|752.42|749.42|752.35|749.35|15
1609359820000|2020-12-30 20:23:40|752.33|749.33|752.17|749.17|752.34|749.34|752.17|749.17|17
1609359830000|2020-12-30 20:23:50|752.18|749.18|751.99|748.99|752.19|749.19|751.99|748.99|11
1609359840000|2020-12-30 20:24:00|751.95|748.95|751.83|748.83|751.95|748.95|751.76|748.76|22
1609359850000|2020-12-30 20:24:10|751.8|748.8|751.78|748.78|751.82|748.82|751.76|748.76|11
1609359860000|2020-12-30 20:24:20|751.77|748.77|751.79|748.79|751.84|748.84|751.76|748.76|12
1609359870000|2020-12-30 20:24:30|751.78|748.78|751.67|748.67|751.8|748.8|751.64|748.64|25
1609359880000|2020-12-30 20:24:40|751.66|748.66|751.84|748.84|751.93|748.93|751.66|748.66|26
1609359890000|2020-12-30 20:24:50|751.86|748.86|752|749|752.03|749.03|751.86|748.86|21
1609359900000|2020-12-30 20:25:00|752.06|749.06|752.08|749.08|752.08|749.08|752.05|749.05|9
1609359910000|2020-12-30 20:25:10|752.14|749.14|752.29|749.29|752.35|749.35|752.14|749.14|19
1609359920000|2020-12-30 20:25:20|752.3|749.3|752.02|749.02|752.3|749.3|752.02|749.02|26
1609359930000|2020-12-30 20:25:30|752.03|749.03|751.97|748.97|752.04|749.04|751.94|748.94|26
1609359940000|2020-12-30 20:25:40|751.96|748.96|751.69|748.69|752.01|749.01|751.69|748.69|27
1609359950000|2020-12-30 20:25:50|751.73|748.73|751.68|748.68|751.73|748.73|751.66|748.66|19
1609359960000|2020-12-30 20:26:00|751.72|748.72|751.33|748.33|751.72|748.72|751.19|748.19|28
1609359970000|2020-12-30 20:26:10|751.34|748.34|751.56|748.56|751.65|748.65|751.28|748.28|31
1609359980000|2020-12-30 20:26:20|751.55|748.55|751.36|748.36|751.59|748.59|751.36|748.36|27
1609359990000|2020-12-30 20:26:30|751.38|748.38|750.92|747.92|751.38|748.38|750.87|747.87|27
1609360000000|2020-12-30 20:26:40|750.93|747.93|751.03|748.03|751.12|748.12|750.92|747.92|24
1609360010000|2020-12-30 20:26:50|751.04|748.04|750.67|747.67|751.04|748.04|750.66|747.66|30
1609360020000|2020-12-30 20:27:00|750.66|747.66|750.44|747.44|750.66|747.66|750.39|747.39|23
1609360030000|2020-12-30 20:27:10|750.4|747.4|750.64|747.64|750.64|747.64|750.4|747.4|21
1609360040000|2020-12-30 20:27:20|750.65|747.65|750.89|747.89|750.98|747.98|750.65|747.65|26
1609360050000|2020-12-30 20:27:30|750.78|747.78|750.41|747.41|750.78|747.78|750.41|747.41|21
1609360060000|2020-12-30 20:27:40|750.4|747.4|750.47|747.47|750.51|747.51|750.4|747.4|22
1609360070000|2020-12-30 20:27:50|750.48|747.48|750.56|747.56|750.62|747.62|750.46|747.46|31
1609360080000|2020-12-30 20:28:00|750.54|747.54|750.49|747.49|750.58|747.58|750.46|747.46|28
1609360090000|2020-12-30 20:28:10|750.5|747.5|750.5|747.5|750.51|747.51|750.49|747.49|9
1609360100000|2020-12-30 20:28:20|750.55|747.55|750.66|747.66|750.67|747.67|750.55|747.55|25
1609360110000|2020-12-30 20:28:30|750.67|747.67|750.69|747.69|750.76|747.76|750.66|747.66|23
1609360120000|2020-12-30 20:28:40|750.67|747.67|750.76|747.76|750.76|747.76|750.65|747.65|27
1609360130000|2020-12-30 20:28:50|750.75|747.75|750.86|747.86|750.9|747.9|750.71|747.71|29
1609360140000|2020-12-30 20:29:00|750.88|747.88|750.92|747.92|751.08|748.08|750.81|747.81|38
1609360150000|2020-12-30 20:29:10|750.97|747.97|751.24|748.24|751.3|748.3|750.88|747.88|23
1609360160000|2020-12-30 20:29:20|751.25|748.25|751.17|748.17|751.25|748.25|751.01|748.01|32
1609360170000|2020-12-30 20:29:30|751.28|748.28|751.49|748.49|751.49|748.49|751.28|748.28|23
1609360180000|2020-12-30 20:29:40|751.54|748.54|751.73|748.73|751.94|748.94|751.54|748.54|23
1609360190000|2020-12-30 20:29:50|751.8|748.8|751.85|748.85|751.85|748.85|751.7|748.7|28
1609360200000|2020-12-30 20:30:00|751.99|748.99|752.12|749.12|752.12|749.12|751.99|748.99|26
1609360210000|2020-12-30 20:30:10|752.13|749.13|752.34|749.34|752.36|749.36|752.02|749.02|29
1609360220000|2020-12-30 20:30:20|752.39|749.39|752.98|749.98|752.98|749.98|752.35|749.35|28
1609360230000|2020-12-30 20:30:30|753.05|750.05|752.89|749.89|753.06|750.06|752.87|749.87|26
1609360240000|2020-12-30 20:30:40|752.91|749.91|752.66|749.66|752.94|749.94|752.61|749.61|32
1609360250000|2020-12-30 20:30:50|752.67|749.67|752.7|749.7|752.72|749.72|752.6|749.6|25
1609360260000|2020-12-30 20:31:00|752.68|749.68|752.8|749.8|753.04|750.04|752.68|749.68|26
1609360270000|2020-12-30 20:31:10|752.76|749.76|752.63|749.63|752.76|749.76|752.61|749.61|20
1609360280000|2020-12-30 20:31:20|752.62|749.62|752.96|749.96|753|750|752.6|749.6|28
1609360290000|2020-12-30 20:31:30|752.95|749.95|752.62|749.62|752.95|749.95|752.59|749.59|27
1609360300000|2020-12-30 20:31:40|752.66|749.66|752.62|749.62|752.66|749.66|752.6|749.6|19
1609360310000|2020-12-30 20:31:50|752.65|749.65|752.73|749.73|752.74|749.74|752.58|749.58|31
1609360320000|2020-12-30 20:32:00|752.72|749.72|752.35|749.35|752.76|749.76|752.34|749.34|25
1609360330000|2020-12-30 20:32:10|752.36|749.36|752.34|749.34|752.39|749.39|752.34|749.34|26
1609360340000|2020-12-30 20:32:20|752.33|749.33|752.38|749.38|752.38|749.38|752.32|749.32|30
1609360350000|2020-12-30 20:32:30|752.37|749.37|752.29|749.29|752.41|749.41|752.29|749.29|18
1609360360000|2020-12-30 20:32:40|752.28|749.28|752.27|749.27|752.37|749.37|752.26|749.26|24
1609360370000|2020-12-30 20:32:50|752.37|749.37|752.34|749.34|752.37|749.37|752.31|749.31|18
1609360380000|2020-12-30 20:33:00|752.35|749.35|752.72|749.72|752.72|749.72|752.35|749.35|31
1609360390000|2020-12-30 20:33:10|752.76|749.76|752.49|749.49|752.95|749.95|752.48|749.48|24
1609360400000|2020-12-30 20:33:20|752.48|749.48|752.91|749.91|752.94|749.94|752.48|749.48|23
1609360410000|2020-12-30 20:33:30|752.86|749.86|753.11|750.11|753.11|750.11|752.77|749.77|32
1609360420000|2020-12-30 20:33:40|753.12|750.12|752.97|749.97|753.12|750.12|752.96|749.96|30
1609360430000|2020-12-30 20:33:50|752.94|749.94|752.78|749.78|753|750|752.75|749.75|33
1609360440000|2020-12-30 20:34:00|752.79|749.79|752.89|749.89|752.91|749.91|752.74|749.74|28
1609360450000|2020-12-30 20:34:10|752.87|749.87|752.68|749.68|752.9|749.9|752.67|749.67|24
1609360460000|2020-12-30 20:34:20|752.67|749.67|752.82|749.82|752.82|749.82|752.67|749.67|23
1609360470000|2020-12-30 20:34:30|752.85|749.85|752.72|749.72|752.86|749.86|752.7|749.7|19
1609360480000|2020-12-30 20:34:40|752.71|749.71|752.94|749.94|752.97|749.97|752.71|749.71|29
1609360490000|2020-12-30 20:34:50|752.95|749.95|752.86|749.86|753.28|750.28|752.83|749.83|35
1609360500000|2020-12-30 20:35:00|752.87|749.87|752.93|749.93|752.99|749.99|752.8|749.8|25
1609360510000|2020-12-30 20:35:10|752.9|749.9|752.97|749.97|752.99|749.99|752.85|749.85|30
1609360520000|2020-12-30 20:35:20|752.94|749.94|753.17|750.17|753.21|750.21|752.94|749.94|23
1609360530000|2020-12-30 20:35:30|753.18|750.18|752.9|749.9|753.24|750.24|752.88|749.88|35
1609360540000|2020-12-30 20:35:40|752.92|749.92|753.04|750.04|753.11|750.11|752.92|749.92|31
1609360550000|2020-12-30 20:35:50|753.03|750.03|753.11|750.11|753.11|750.11|752.99|749.99|21
1609360560000|2020-12-30 20:36:00|753.08|750.08|753.08|750.08|753.09|750.09|753.06|750.06|15
1609360570000|2020-12-30 20:36:10|753.09|750.09|752.67|749.67|753.09|750.09|752.67|749.67|26
1609360580000|2020-12-30 20:36:20|752.66|749.66|752.68|749.68|752.69|749.69|752.53|749.53|28
1609360590000|2020-12-30 20:36:30|752.64|749.64|752.54|749.54|752.68|749.68|752.52|749.52|25
1609360600000|2020-12-30 20:36:40|752.53|749.53|752.46|749.46|752.58|749.58|752.44|749.44|28
1609360610000|2020-12-30 20:36:50|752.44|749.44|751.88|748.88|752.54|749.54|751.88|748.88|32
1609360620000|2020-12-30 20:37:00|751.87|748.87|751.86|748.86|751.89|748.89|751.8|748.8|27
1609360630000|2020-12-30 20:37:10|751.85|748.85|751.95|748.95|751.98|748.98|751.85|748.85|25
1609360640000|2020-12-30 20:37:20|751.94|748.94|751.89|748.89|751.94|748.94|751.88|748.88|25
1609360650000|2020-12-30 20:37:30|751.9|748.9|751.92|748.92|751.92|748.92|751.87|748.87|12
1609360660000|2020-12-30 20:37:40|751.91|748.91|751.96|748.96|751.98|748.98|751.91|748.91|13
1609360670000|2020-12-30 20:37:50|751.97|748.97|751.75|748.75|751.97|748.97|751.73|748.73|32
1609360680000|2020-12-30 20:38:00|751.71|748.71|751.8|748.8|751.8|748.8|751.7|748.7|26
1609360690000|2020-12-30 20:38:10|751.81|748.81|751.89|748.89|751.94|748.94|751.79|748.79|24
1609360700000|2020-12-30 20:38:20|751.91|748.91|752.03|749.03|752.03|749.03|751.91|748.91|16
1609360710000|2020-12-30 20:38:30|752.02|749.02|751.9|748.9|752.04|749.04|751.84|748.84|13
1609360720000|2020-12-30 20:38:40|751.89|748.89|751.79|748.79|751.91|748.91|751.78|748.78|22
1609360730000|2020-12-30 20:38:50|751.75|748.75|751.55|748.55|751.75|748.75|751.53|748.53|13
1609360740000|2020-12-30 20:39:00|751.52|748.52|751.21|748.21|751.54|748.54|751.21|748.21|9
1609360750000|2020-12-30 20:39:10|751.24|748.24|750.37|747.37|751.24|748.24|750.1|747.1|32
1609360760000|2020-12-30 20:39:20|750.34|747.34|750.7|747.7|750.72|747.72|750.15|747.15|27
1609360770000|2020-12-30 20:39:30|750.67|747.67|750.65|747.65|750.78|747.78|750.63|747.63|28
1609360780000|2020-12-30 20:39:40|750.61|747.61|750.83|747.83|750.85|747.85|750.61|747.61|26
1609360790000|2020-12-30 20:39:50|750.82|747.82|751.14|748.14|751.14|748.14|750.79|747.79|29
1609360800000|2020-12-30 20:40:00|751.15|748.15|751.64|748.64|751.64|748.64|751.15|748.15|32
1609360810000|2020-12-30 20:40:10|751.63|748.63|751.82|748.82|751.82|748.82|751.59|748.59|17
1609360820000|2020-12-30 20:40:20|751.81|748.81|752.27|749.27|752.27|749.27|751.73|748.73|23
1609360830000|2020-12-30 20:40:30|752.29|749.29|752.09|749.09|752.35|749.35|752.07|749.07|25
1609360840000|2020-12-30 20:40:40|752.24|749.24|752.29|749.29|752.34|749.34|752.02|749.02|33
1609360850000|2020-12-30 20:40:50|751.95|748.95|752.06|749.06|752.21|749.21|751.91|748.91|29
1609360860000|2020-12-30 20:41:00|752.1|749.1|752.19|749.19|752.71|749.71|752.06|749.06|31
1609360870000|2020-12-30 20:41:10|752.21|749.21|752.95|749.95|752.96|749.96|752.21|749.21|35
1609360880000|2020-12-30 20:41:20|752.96|749.96|753.61|750.61|753.65|750.65|752.96|749.96|29
1609360890000|2020-12-30 20:41:30|753.59|750.59|753.74|750.74|753.77|750.77|753.58|750.58|27
1609360900000|2020-12-30 20:41:40|753.75|750.75|753.67|750.67|753.85|750.85|753.57|750.57|34
1609360910000|2020-12-30 20:41:50|753.65|750.65|753.72|750.72|753.73|750.73|753.6|750.6|28
1609360920000|2020-12-30 20:42:00|753.73|750.73|753.07|750.07|753.73|750.73|753.07|750.07|33
1609360930000|2020-12-30 20:42:10|753.05|750.05|752.73|749.73|753.05|750.05|752.7|749.7|30
1609360940000|2020-12-30 20:42:20|752.75|749.75|752.72|749.72|752.76|749.76|752.62|749.62|26
1609360950000|2020-12-30 20:42:30|752.79|749.79|752.94|749.94|753.09|750.09|752.79|749.79|24
1609360960000|2020-12-30 20:42:40|752.9|749.9|753.01|750.01|753.11|750.11|752.89|749.89|29
1609360970000|2020-12-30 20:42:50|753.02|750.02|752.7|749.7|753.02|750.02|752.7|749.7|23
1609360980000|2020-12-30 20:43:00|752.71|749.71|752.55|749.55|752.71|749.71|752.49|749.49|31
1609360990000|2020-12-30 20:43:10|752.53|749.53|752.54|749.54|752.58|749.58|752.5|749.5|29
1609361000000|2020-12-30 20:43:20|752.55|749.55|752.52|749.52|752.58|749.58|752.49|749.49|20
1609361010000|2020-12-30 20:43:30|752.51|749.51|752.51|749.51|752.56|749.56|752.48|749.48|19
1609361020000|2020-12-30 20:43:40|752.52|749.52|752.46|749.46|752.53|749.53|752.46|749.46|15
1609361030000|2020-12-30 20:43:50|752.45|749.45|752.4|749.4|752.47|749.47|752.4|749.4|19
1609361040000|2020-12-30 20:44:00|752.42|749.42|752.31|749.31|752.42|749.42|752.29|749.29|23
1609361050000|2020-12-30 20:44:10|752.22|749.22|752.06|749.06|752.23|749.23|751.84|748.84|30
1609361060000|2020-12-30 20:44:20|752.03|749.03|752.41|749.41|752.42|749.42|752.02|749.02|30
1609361070000|2020-12-30 20:44:30|752.39|749.39|752.38|749.38|752.4|749.4|752.37|749.37|11
1609361080000|2020-12-30 20:44:40|752.37|749.37|752.23|749.23|752.37|749.37|752.2|749.2|20
1609361090000|2020-12-30 20:44:50|752.25|749.25|752.28|749.28|752.29|749.29|752.17|749.17|28
1609361100000|2020-12-30 20:45:00|752.32|749.32|752.54|749.54|752.56|749.56|752.32|749.32|23
1609361110000|2020-12-30 20:45:10|752.59|749.59|753.14|750.14|753.14|750.14|752.44|749.44|37
1609361120000|2020-12-30 20:45:20|753.2|750.2|753.18|750.18|753.31|750.31|753.16|750.16|24
1609361130000|2020-12-30 20:45:30|753.16|750.16|753.31|750.31|753.31|750.31|753.16|750.16|29
1609361140000|2020-12-30 20:45:40|753.34|750.34|753.36|750.36|753.36|750.36|753.3|750.3|21
1609361150000|2020-12-30 20:45:50|753.34|750.34|753.62|750.62|753.63|750.63|753.29|750.29|29
1609361160000|2020-12-30 20:46:00|753.61|750.61|753.87|750.87|753.96|750.96|753.61|750.61|29
1609361170000|2020-12-30 20:46:10|753.88|750.88|754.05|751.05|754.05|751.05|753.88|750.88|25
1609361180000|2020-12-30 20:46:20|754.06|751.06|754.18|751.18|754.24|751.24|754.05|751.05|23
1609361190000|2020-12-30 20:46:30|754.21|751.21|754.14|751.14|754.32|751.32|754.12|751.12|25
1609361200000|2020-12-30 20:46:40|754.13|751.13|754.43|751.43|754.47|751.47|754.1|751.1|21
1609361210000|2020-12-30 20:46:50|754.42|751.42|754.44|751.44|754.46|751.46|754.34|751.34|28
1609361220000|2020-12-30 20:47:00|754.43|751.43|754.71|751.71|754.76|751.76|754.37|751.37|25
1609361230000|2020-12-30 20:47:10|754.77|751.77|754.8|751.8|754.91|751.91|754.7|751.7|28
1609361240000|2020-12-30 20:47:20|754.81|751.81|754.75|751.75|754.9|751.9|754.65|751.65|31
1609361250000|2020-12-30 20:47:30|754.83|751.83|754.63|751.63|754.83|751.83|754.63|751.63|26
1609361260000|2020-12-30 20:47:40|754.68|751.68|754.9|751.9|754.93|751.93|754.65|751.65|27
1609361270000|2020-12-30 20:47:50|754.89|751.89|754.52|751.52|754.94|751.94|754.52|751.52|22
1609361280000|2020-12-30 20:48:00|754.53|751.53|754.96|751.96|754.97|751.97|754.51|751.51|26
1609361290000|2020-12-30 20:48:10|755|752|755.01|752.01|755.06|752.06|754.99|751.99|24
1609361300000|2020-12-30 20:48:20|755.02|752.02|754.92|751.92|755.02|752.02|754.9|751.9|12
1609361310000|2020-12-30 20:48:30|754.93|751.93|754.91|751.91|755|752|754.91|751.91|18
1609361320000|2020-12-30 20:48:40|754.92|751.92|755.02|752.02|755.04|752.04|754.9|751.9|17
1609361330000|2020-12-30 20:48:50|754.99|751.99|754.91|751.91|755.04|752.04|754.91|751.91|22
1609361340000|2020-12-30 20:49:00|754.9|751.9|754.92|751.92|754.95|751.95|754.9|751.9|17
1609361350000|2020-12-30 20:49:10|754.93|751.93|754.6|751.6|754.98|751.98|754.6|751.6|26
1609361360000|2020-12-30 20:49:20|754.61|751.61|754.43|751.43|754.66|751.66|754.42|751.42|20
1609361370000|2020-12-30 20:49:30|754.44|751.44|754.48|751.48|754.52|751.52|754.43|751.43|16
1609361380000|2020-12-30 20:49:40|754.49|751.49|754.72|751.72|754.72|751.72|754.49|751.49|26
1609361390000|2020-12-30 20:49:50|754.73|751.73|754.78|751.78|754.84|751.84|754.72|751.72|26
1609361400000|2020-12-30 20:50:00|754.86|751.86|755.12|752.12|755.13|752.13|754.83|751.83|20
1609361410000|2020-12-30 20:50:10|755.11|752.11|755.08|752.08|755.14|752.14|755.06|752.06|27
1609361420000|2020-12-30 20:50:20|755.1|752.1|755.11|752.11|755.12|752.12|755.06|752.06|21
1609361430000|2020-12-30 20:50:30|755.09|752.09|755.27|752.27|755.27|752.27|755.08|752.08|16
1609361440000|2020-12-30 20:50:40|755.26|752.26|755.39|752.39|755.4|752.4|755.26|752.26|26
1609361450000|2020-12-30 20:50:50|755.38|752.38|755.37|752.37|755.39|752.39|755.36|752.36|22
1609361460000|2020-12-30 20:51:00|755.38|752.38|755.46|752.46|755.46|752.46|755.2|752.2|30
1609361470000|2020-12-30 20:51:10|755.64|752.64|755.52|752.52|755.86|752.86|755.4|752.4|36
1609361480000|2020-12-30 20:51:20|755.45|752.45|755.42|752.42|755.54|752.54|755.31|752.31|32
1609361490000|2020-12-30 20:51:30|755.43|752.43|755.44|752.44|755.47|752.47|755.37|752.37|31
1609361500000|2020-12-30 20:51:40|755.49|752.49|755.39|752.39|755.5|752.5|755.38|752.38|27
1609361510000|2020-12-30 20:51:50|755.4|752.4|755.45|752.45|755.47|752.47|755.36|752.36|27
1609361520000|2020-12-30 20:52:00|755.47|752.47|755.52|752.52|755.6|752.6|755.47|752.47|32
1609361530000|2020-12-30 20:52:10|755.53|752.53|755.77|752.77|755.78|752.78|755.51|752.51|25
1609361540000|2020-12-30 20:52:20|755.76|752.76|756.33|753.33|756.33|753.33|755.73|752.73|27
1609361550000|2020-12-30 20:52:30|756.26|753.26|756.45|753.45|756.6|753.6|756.25|753.25|29
1609361560000|2020-12-30 20:52:40|756.4|753.4|756.41|753.41|756.48|753.48|756.03|753.03|30
1609361570000|2020-12-30 20:52:50|756.43|753.43|756.46|753.46|756.46|753.46|756.36|753.36|25
1609361580000|2020-12-30 20:53:00|756.45|753.45|756.63|753.63|756.67|753.67|756.43|753.43|31
1609361590000|2020-12-30 20:53:10|756.62|753.62|756.57|753.57|756.66|753.66|756.44|753.44|28
1609361600000|2020-12-30 20:53:20|756.55|753.55|755.88|752.88|756.58|753.58|755.87|752.87|30
1609361610000|2020-12-30 20:53:30|755.85|752.85|755.78|752.78|755.88|752.88|755.78|752.78|28
1609361620000|2020-12-30 20:53:40|755.77|752.77|755.39|752.39|755.8|752.8|755.39|752.39|23
1609361630000|2020-12-30 20:53:50|755.41|752.41|755.52|752.52|755.55|752.55|755.4|752.4|18
1609361640000|2020-12-30 20:54:00|755.29|752.29|755.22|752.22|755.29|752.29|755.14|752.14|20
1609361650000|2020-12-30 20:54:10|755.23|752.23|755.26|752.26|755.29|752.29|755.22|752.22|29
1609361660000|2020-12-30 20:54:20|755.24|752.24|754.94|751.94|755.25|752.25|754.94|751.94|33
1609361670000|2020-12-30 20:54:30|754.96|751.96|754.42|751.42|754.98|751.98|754.42|751.42|33
1609361680000|2020-12-30 20:54:40|754.41|751.41|753.77|750.77|754.46|751.46|753.74|750.74|17
1609361690000|2020-12-30 20:54:50|753.7|750.7|752.05|749.05|753.7|750.7|752.03|749.03|29
1609361700000|2020-12-30 20:55:00|752.14|749.14|751.94|748.94|752.14|749.14|751.14|748.14|34
1609361710000|2020-12-30 20:55:10|751.95|748.95|752.12|749.12|752.25|749.25|751.85|748.85|33
1609361720000|2020-12-30 20:55:20|752.2|749.2|752.24|749.24|752.35|749.35|752|749|32
1609361730000|2020-12-30 20:55:30|752.31|749.31|752.49|749.49|752.5|749.5|752.22|749.22|30
1609361740000|2020-12-30 20:55:40|752.43|749.43|752.89|749.89|753.01|750.01|752.28|749.28|31
1609361750000|2020-12-30 20:55:50|752.69|749.69|754.49|751.49|754.89|751.89|752.69|749.69|25
1609361760000|2020-12-30 20:56:00|754.47|751.47|753.98|750.98|754.47|751.47|753.98|750.98|37
1609361770000|2020-12-30 20:56:10|753.96|750.96|754.65|751.65|754.65|751.65|753.96|750.96|39
1609361780000|2020-12-30 20:56:20|754.58|751.58|755.07|752.07|755.08|752.08|754.58|751.58|32
1609361790000|2020-12-30 20:56:30|755.08|752.08|755.13|752.13|755.17|752.17|755.02|752.02|28
1609361800000|2020-12-30 20:56:40|755.14|752.14|755.01|752.01|755.15|752.15|755.01|752.01|26
1609361810000|2020-12-30 20:56:50|755.14|752.14|755.28|752.28|755.28|752.28|754.88|751.88|32
1609361820000|2020-12-30 20:57:00|755.25|752.25|755.12|752.12|755.32|752.32|755.12|752.12|30
1609361830000|2020-12-30 20:57:10|755.08|752.08|754.5|751.5|755.11|752.11|754.5|751.5|32
1609361840000|2020-12-30 20:57:20|754.44|751.44|754.41|751.41|754.68|751.68|754.34|751.34|29
1609361850000|2020-12-30 20:57:30|754.44|751.44|753.81|750.81|754.5|751.5|753.7|750.7|31
1609361860000|2020-12-30 20:57:40|753.8|750.8|754.17|751.17|754.17|751.17|753.73|750.73|29
1609361870000|2020-12-30 20:57:50|754.19|751.19|754.25|751.25|754.34|751.34|754.16|751.16|32
1609361880000|2020-12-30 20:58:00|754.23|751.23|754.11|751.11|754.25|751.25|754.06|751.06|27
1609361890000|2020-12-30 20:58:10|754.12|751.12|753.74|750.74|754.12|751.12|753.73|750.73|27
1609361900000|2020-12-30 20:58:20|753.75|750.75|753.83|750.83|753.83|750.83|753.72|750.72|23
1609361910000|2020-12-30 20:58:30|753.85|750.85|753.8|750.8|753.9|750.9|753.8|750.8|17
1609361920000|2020-12-30 20:58:40|753.81|750.81|753.58|750.58|753.81|750.81|753.38|750.38|29
1609361930000|2020-12-30 20:58:50|753.5|750.5|753.99|750.99|754.04|751.04|753.48|750.48|33
1609361940000|2020-12-30 20:59:00|754.01|751.01|753.57|750.57|754.01|751.01|753.57|750.57|30
1609361950000|2020-12-30 20:59:10|753.58|750.58|753.48|750.48|753.75|750.75|753.44|750.44|34
1609361960000|2020-12-30 20:59:20|753.46|750.46|753.85|750.85|753.87|750.87|753.46|750.46|28
1609361970000|2020-12-30 20:59:30|753.84|750.84|753.36|750.36|753.84|750.84|753.34|750.34|31
1609361980000|2020-12-30 20:59:40|753.35|750.35|753.35|750.35|753.44|750.44|753.28|750.28|33
1609361990000|2020-12-30 20:59:50|753.34|750.34|753.61|750.61|753.62|750.62|753.34|750.34|30
1609362000000|2020-12-30 21:00:00|753.69|750.69|754.13|751.13|754.13|751.13|753.69|750.69|28
1609362010000|2020-12-30 21:00:10|754.14|751.14|754.2|751.2|754.46|751.46|754.14|751.14|29
1609362020000|2020-12-30 21:00:20|754.13|751.13|753.5|750.5|754.13|751.13|753.49|750.49|34
1609362030000|2020-12-30 21:00:30|753.51|750.51|753.76|750.76|753.76|750.76|753.46|750.46|25
1609362040000|2020-12-30 21:00:40|753.78|750.78|754.21|751.21|754.36|751.36|753.78|750.78|35
1609362050000|2020-12-30 21:00:50|754.19|751.19|754.73|751.73|754.74|751.74|754.18|751.18|36
1609362060000|2020-12-30 21:01:00|754.77|751.77|754.67|751.67|754.79|751.79|754.65|751.65|27
1609362070000|2020-12-30 21:01:10|754.65|751.65|754.37|751.37|754.66|751.66|754.37|751.37|30
1609362080000|2020-12-30 21:01:20|754.36|751.36|754.4|751.4|754.45|751.45|754.34|751.34|17
1609362090000|2020-12-30 21:01:30|754.44|751.44|754.16|751.16|754.44|751.44|754.13|751.13|28
1609362100000|2020-12-30 21:01:40|754.17|751.17|753.87|750.87|754.21|751.21|753.83|750.83|31
1609362110000|2020-12-30 21:01:50|753.85|750.85|753.76|750.76|753.9|750.9|753.74|750.74|33
1609362120000|2020-12-30 21:02:00|753.54|750.54|753.2|750.2|753.57|750.57|753.2|750.2|32
1609362130000|2020-12-30 21:02:10|753.17|750.17|753.24|750.24|753.24|750.24|752.89|749.89|36
1609362140000|2020-12-30 21:02:20|753.23|750.23|753.1|750.1|753.26|750.26|753|750|35
1609362150000|2020-12-30 21:02:30|753.09|750.09|753.06|750.06|753.14|750.14|752.89|749.89|32
1609362160000|2020-12-30 21:02:40|753.09|750.09|752.75|749.75|753.11|750.11|752.75|749.75|26
1609362170000|2020-12-30 21:02:50|752.78|749.78|752.27|749.27|752.78|749.78|752.26|749.26|18
1609362180000|2020-12-30 21:03:00|752.24|749.24|751.54|748.54|752.27|749.27|751.53|748.53|33
1609362190000|2020-12-30 21:03:10|751.56|748.56|751.4|748.4|751.61|748.61|751.4|748.4|29
1609362200000|2020-12-30 21:03:20|751.35|748.35|751.85|748.85|751.89|748.89|751.35|748.35|36
1609362210000|2020-12-30 21:03:30|751.81|748.81|751.4|748.4|751.89|748.89|751.4|748.4|27
1609362220000|2020-12-30 21:03:40|751.42|748.42|751.05|748.05|751.42|748.42|751|748|25
1609362230000|2020-12-30 21:03:50|751.06|748.06|750.96|747.96|751.14|748.14|750.79|747.79|33
1609362240000|2020-12-30 21:04:00|750.94|747.94|751.56|748.56|751.58|748.58|750.94|747.94|36
1609362250000|2020-12-30 21:04:10|751.57|748.57|751.52|748.52|751.69|748.69|751.52|748.52|30
1609362260000|2020-12-30 21:04:20|751.54|748.54|751.84|748.84|751.84|748.84|751.54|748.54|32
1609362270000|2020-12-30 21:04:30|751.79|748.79|752.08|749.08|752.09|749.09|751.61|748.61|37
1609362280000|2020-12-30 21:04:40|752|749|752.08|749.08|752.21|749.21|751.98|748.98|30
1609362290000|2020-12-30 21:04:50|752.05|749.05|752.57|749.57|752.67|749.67|751.95|748.95|31
1609362300000|2020-12-30 21:05:00|752.58|749.58|751.62|748.62|752.58|749.58|751.62|748.62|29
1609362310000|2020-12-30 21:05:10|751.63|748.63|752.13|749.13|752.27|749.27|751.62|748.62|34
1609362320000|2020-12-30 21:05:20|752.12|749.12|752.48|749.48|752.5|749.5|752|749|28
1609362330000|2020-12-30 21:05:30|752.49|749.49|752.53|749.53|752.57|749.57|752.49|749.49|27
1609362340000|2020-12-30 21:05:40|752.5|749.5|752.63|749.63|752.66|749.66|752.5|749.5|28
1609362350000|2020-12-30 21:05:50|752.59|749.59|752.55|749.55|752.7|749.7|752.48|749.48|31
1609362360000|2020-12-30 21:06:00|752.56|749.56|752.3|749.3|752.63|749.63|752.3|749.3|28
1609362370000|2020-12-30 21:06:10|752.27|749.27|752.28|749.28|752.33|749.33|752.19|749.19|23
1609362380000|2020-12-30 21:06:20|752.33|749.33|752.21|749.21|752.35|749.35|752.2|749.2|30
1609362390000|2020-12-30 21:06:30|752.22|749.22|752.47|749.47|752.47|749.47|752.21|749.21|27
1609362400000|2020-12-30 21:06:40|752.46|749.46|752.51|749.51|752.51|749.51|752.46|749.46|9
1609362410000|2020-12-30 21:06:50|752.5|749.5|752.6|749.6|752.6|749.6|752.48|749.48|16
1609362420000|2020-12-30 21:07:00|752.59|749.59|752.48|749.48|752.59|749.59|752.47|749.47|13
1609362430000|2020-12-30 21:07:10|752.47|749.47|752.55|749.55|752.56|749.56|752.47|749.47|17
1609362440000|2020-12-30 21:07:20|752.56|749.56|752.57|749.57|752.57|749.57|752.51|749.51|11
1609362450000|2020-12-30 21:07:30|752.63|749.63|752.78|749.78|752.82|749.82|752.61|749.61|19
1609362460000|2020-12-30 21:07:40|752.77|749.77|752.79|749.79|752.81|749.81|752.76|749.76|23
1609362470000|2020-12-30 21:07:50|752.81|749.81|752.94|749.94|752.94|749.94|752.8|749.8|19
1609362480000|2020-12-30 21:08:00|752.99|749.99|753.08|750.08|753.09|750.09|752.98|749.98|22
1609362490000|2020-12-30 21:08:10|753.09|750.09|753.19|750.19|753.2|750.2|753.08|750.08|7
1609362500000|2020-12-30 21:08:20|753.18|750.18|753.39|750.39|753.39|750.39|753.16|750.16|14
1609362510000|2020-12-30 21:08:30|753.4|750.4|753.33|750.33|753.43|750.43|753.33|750.33|24
1609362520000|2020-12-30 21:08:40|753.34|750.34|752.87|749.87|753.35|750.35|752.84|749.84|23
1609362530000|2020-12-30 21:08:50|752.9|749.9|752.9|749.9|752.92|749.92|752.77|749.77|15
1609362540000|2020-12-30 21:09:00|752.89|749.89|753.38|750.38|753.38|750.38|752.89|749.89|28
1609362550000|2020-12-30 21:09:10|753.36|750.36|753.41|750.41|753.41|750.41|753.36|750.36|12
1609362560000|2020-12-30 21:09:20|753.42|750.42|753.48|750.48|753.49|750.49|753.42|750.42|11
1609362570000|2020-12-30 21:09:30|753.49|750.49|753.54|750.54|753.55|750.55|753.48|750.48|9
1609362580000|2020-12-30 21:09:40|753.55|750.55|753.6|750.6|753.6|750.6|753.43|750.43|25
1609362590000|2020-12-30 21:09:50|753.61|750.61|754.06|751.06|754.07|751.07|753.58|750.58|31
1609362600000|2020-12-30 21:10:00|754|751|753.94|750.94|754.08|751.08|753.85|750.85|33
1609362610000|2020-12-30 21:10:10|753.96|750.96|753.91|750.91|754.12|751.12|753.9|750.9|22
1609362620000|2020-12-30 21:10:20|753.89|750.89|753.75|750.75|753.9|750.9|753.7|750.7|29
1609362630000|2020-12-30 21:10:30|753.74|750.74|753.96|750.96|754.03|751.03|753.73|750.73|35
1609362640000|2020-12-30 21:10:40|753.91|750.91|753.91|750.91|753.92|750.92|753.85|750.85|29
1609362650000|2020-12-30 21:10:50|753.9|750.9|753.99|750.99|753.99|750.99|753.88|750.88|21
1609362660000|2020-12-30 21:11:00|753.96|750.96|754.08|751.08|754.08|751.08|753.83|750.83|27
1609362670000|2020-12-30 21:11:10|754.09|751.09|754.24|751.24|754.25|751.25|754.09|751.09|22
1609362680000|2020-12-30 21:11:20|754.22|751.22|754.25|751.25|754.26|751.26|754.21|751.21|17
1609362690000|2020-12-30 21:11:30|754.24|751.24|754.31|751.31|754.34|751.34|754.23|751.23|17
1609362700000|2020-12-30 21:11:40|754.3|751.3|754.53|751.53|754.55|751.55|754.3|751.3|29
1609362710000|2020-12-30 21:11:50|754.52|751.52|754.37|751.37|754.54|751.54|754.29|751.29|27
1609362720000|2020-12-30 21:12:00|754.38|751.38|754.47|751.47|754.52|751.52|754.29|751.29|32
1609362730000|2020-12-30 21:12:10|754.5|751.5|754.64|751.64|754.64|751.64|754.5|751.5|24
1609362740000|2020-12-30 21:12:20|754.63|751.63|754.56|751.56|754.66|751.66|754.53|751.53|23
1609362750000|2020-12-30 21:12:30|754.53|751.53|754.52|751.52|754.55|751.55|754.5|751.5|19
1609362760000|2020-12-30 21:12:40|754.53|751.53|754.48|751.48|754.55|751.55|754.41|751.41|21
1609362770000|2020-12-30 21:12:50|754.5|751.5|754.69|751.69|754.69|751.69|754.49|751.49|28
1609362780000|2020-12-30 21:13:00|754.7|751.7|754.65|751.65|754.71|751.71|754.64|751.64|19
1609362790000|2020-12-30 21:13:10|754.67|751.67|754.86|751.86|754.86|751.86|754.65|751.65|26
1609362800000|2020-12-30 21:13:20|754.87|751.87|754.83|751.83|754.88|751.88|754.83|751.83|22
1609362810000|2020-12-30 21:13:30|754.85|751.85|754.76|751.76|754.88|751.88|754.73|751.73|22
1609362820000|2020-12-30 21:13:40|754.74|751.74|754.89|751.89|754.93|751.93|754.74|751.74|21
1609362830000|2020-12-30 21:13:50|754.88|751.88|754.92|751.92|754.94|751.94|754.87|751.87|20
1609362840000|2020-12-30 21:14:00|754.9|751.9|754.34|751.34|754.92|751.92|754.34|751.34|20
1609362850000|2020-12-30 21:14:10|754.47|751.47|754.35|751.35|754.47|751.47|754.31|751.31|19
1609362860000|2020-12-30 21:14:20|754.34|751.34|754.32|751.32|754.38|751.38|754.31|751.31|29
1609362870000|2020-12-30 21:14:30|754.34|751.34|754.35|751.35|754.37|751.37|754.33|751.33|19
1609362880000|2020-12-30 21:14:40|754.36|751.36|754.33|751.33|754.37|751.37|754.32|751.32|18
1609362890000|2020-12-30 21:14:50|754.34|751.34|754.34|751.34|754.37|751.37|754.31|751.31|18
1609362900000|2020-12-30 21:15:00|754.31|751.31|754.35|751.35|754.35|751.35|754.27|751.27|22
1609362910000|2020-12-30 21:15:10|754.36|751.36|754.97|751.97|754.97|751.97|754.36|751.36|26
1609362920000|2020-12-30 21:15:20|754.96|751.96|755.04|752.04|755.05|752.05|754.84|751.84|28
1609362930000|2020-12-30 21:15:30|755.03|752.03|755.01|752.01|755.07|752.07|754.99|751.99|20
1609362940000|2020-12-30 21:15:40|754.99|751.99|755.04|752.04|755.06|752.06|754.88|751.88|25
1609362950000|2020-12-30 21:15:50|755.05|752.05|755.13|752.13|755.25|752.25|755.05|752.05|23
1609362960000|2020-12-30 21:16:00|755.04|752.04|755.12|752.12|755.17|752.17|755.03|752.03|26
1609362970000|2020-12-30 21:16:10|755.18|752.18|755.31|752.31|755.33|752.33|755.18|752.18|16
1609362980000|2020-12-30 21:16:20|755.3|752.3|755.38|752.38|755.38|752.38|755.23|752.23|23
1609362990000|2020-12-30 21:16:30|755.32|752.32|755.61|752.61|755.65|752.65|755.32|752.32|16
1609363000000|2020-12-30 21:16:40|755.62|752.62|755.66|752.66|755.84|752.84|755.51|752.51|32
1609363010000|2020-12-30 21:16:50|755.53|752.53|755.49|752.49|756|753|755.49|752.49|32
1609363020000|2020-12-30 21:17:00|755.5|752.5|756.27|753.27|756.27|753.27|755.5|752.5|30
1609363030000|2020-12-30 21:17:10|756.28|753.28|756.41|753.41|756.43|753.43|756.27|753.27|20
1609363040000|2020-12-30 21:17:20|756.43|753.43|756.59|753.59|756.66|753.66|756.4|753.4|23
1609363050000|2020-12-30 21:17:30|756.57|753.57|756.73|753.73|756.76|753.76|756.57|753.57|28
1609363060000|2020-12-30 21:17:40|756.74|753.74|756.79|753.79|756.82|753.82|756.74|753.74|20
1609363070000|2020-12-30 21:17:50|756.77|753.77|756.79|753.79|756.79|753.79|756.74|753.74|14
1609363080000|2020-12-30 21:18:00|756.8|753.8|757|754|757|754|756.77|753.77|17
1609363090000|2020-12-30 21:18:10|757.04|754.04|757.17|754.17|757.21|754.21|757.04|754.04|25
1609363100000|2020-12-30 21:18:20|757.16|754.16|757.33|754.33|757.34|754.34|757.16|754.16|23
1609363110000|2020-12-30 21:18:30|757.3|754.3|756.67|753.67|757.32|754.32|756.66|753.66|28
1609363120000|2020-12-30 21:18:40|756.66|753.66|756.59|753.59|756.66|753.66|756.53|753.53|15
1609363130000|2020-12-30 21:18:50|756.58|753.58|756.31|753.31|756.58|753.58|756.28|753.28|27
1609363140000|2020-12-30 21:19:00|756.32|753.32|756.47|753.47|756.47|753.47|756.22|753.22|26
1609363150000|2020-12-30 21:19:10|756.48|753.48|756.59|753.59|756.63|753.63|756.48|753.48|21
1609363160000|2020-12-30 21:19:20|756.58|753.58|756.9|753.9|756.9|753.9|756.58|753.58|29
1609363170000|2020-12-30 21:19:30|756.89|753.89|757|754|757|754|756.82|753.82|27
1609363180000|2020-12-30 21:19:40|757.21|754.21|756.79|753.79|757.25|754.25|756.72|753.72|30
1609363190000|2020-12-30 21:19:50|756.8|753.8|756.93|753.93|756.94|753.94|756.75|753.75|29
1609363200000|2020-12-30 21:20:00|756.94|753.94|756.76|753.76|757.04|754.04|756.69|753.69|30
1609363210000|2020-12-30 21:20:10|756.77|753.77|756.77|753.77|756.82|753.82|756.75|753.75|28
1609363220000|2020-12-30 21:20:20|756.79|753.79|756.82|753.82|756.87|753.87|756.79|753.79|21
1609363230000|2020-12-30 21:20:30|756.85|753.85|756.88|753.88|757.03|754.03|756.81|753.81|29
1609363240000|2020-12-30 21:20:40|756.86|753.86|756.59|753.59|756.86|753.86|756.55|753.55|23
1609363250000|2020-12-30 21:20:50|756.58|753.58|756.04|753.04|756.6|753.6|756.04|753.04|26
1609363260000|2020-12-30 21:21:00|756.02|753.02|756.12|753.12|756.12|753.12|756.01|753.01|19
1609363270000|2020-12-30 21:21:10|756.07|753.07|756.02|753.02|756.2|753.2|756.02|753.02|29
1609363280000|2020-12-30 21:21:20|756.04|753.04|756.49|753.49|756.49|753.49|756.02|753.02|21
1609363290000|2020-12-30 21:21:30|756.46|753.46|756.53|753.53|756.57|753.57|756.46|753.46|13
1609363300000|2020-12-30 21:21:40|756.57|753.57|756.29|753.29|756.65|753.65|756.28|753.28|26
1609363310000|2020-12-30 21:21:50|756.28|753.28|756.18|753.18|756.32|753.32|756.17|753.17|24
1609363320000|2020-12-30 21:22:00|756.17|753.17|756.19|753.19|756.21|753.21|756.16|753.16|21
1609363330000|2020-12-30 21:22:10|756.2|753.2|756.4|753.4|756.42|753.42|756.19|753.19|22
1609363340000|2020-12-30 21:22:20|756.41|753.41|756.28|753.28|756.41|753.41|756.28|753.28|12
1609363350000|2020-12-30 21:22:30|756.27|753.27|756.16|753.16|756.27|753.27|756.11|753.11|23
1609363360000|2020-12-30 21:22:40|756.18|753.18|756.37|753.37|756.37|753.37|756.15|753.15|23
1609363370000|2020-12-30 21:22:50|756.39|753.39|756.29|753.29|756.41|753.41|756.29|753.29|22
1609363380000|2020-12-30 21:23:00|756.26|753.26|756.16|753.16|756.28|753.28|756.15|753.15|26
1609363390000|2020-12-30 21:23:10|756.17|753.17|756.2|753.2|756.23|753.23|756.13|753.13|25
1609363400000|2020-12-30 21:23:20|756.21|753.21|756.25|753.25|756.28|753.28|756.2|753.2|17
1609363410000|2020-12-30 21:23:30|756.23|753.23|756.04|753.04|756.29|753.29|756.04|753.04|28
1609363420000|2020-12-30 21:23:40|756.02|753.02|755.46|752.46|756.02|753.02|755.3|752.3|34
1609363430000|2020-12-30 21:23:50|755.43|752.43|755.4|752.4|755.47|752.47|755.26|752.26|32
1609363440000|2020-12-30 21:24:00|755.41|752.41|755.86|752.86|755.89|752.89|755.41|752.41|29
1609363450000|2020-12-30 21:24:10|755.85|752.85|755.76|752.76|755.92|752.92|755.72|752.72|34
1609363460000|2020-12-30 21:24:20|755.77|752.77|755.44|752.44|755.82|752.82|755.44|752.44|29
1609363470000|2020-12-30 21:24:30|755.42|752.42|755.06|752.06|755.42|752.42|755.06|752.06|28
1609363480000|2020-12-30 21:24:40|755.05|752.05|754.95|751.95|755.05|752.05|754.78|751.78|24
1609363490000|2020-12-30 21:24:50|754.94|751.94|754.82|751.82|754.94|751.94|754.82|751.82|25
1609363500000|2020-12-30 21:25:00|754.8|751.8|754.84|751.84|754.88|751.88|754.79|751.79|17
1609363510000|2020-12-30 21:25:10|754.83|751.83|755.14|752.14|755.14|752.14|754.79|751.79|23
1609363520000|2020-12-30 21:25:20|755.15|752.15|755.54|752.54|755.57|752.57|755.15|752.15|26
1609363530000|2020-12-30 21:25:30|755.58|752.58|755.52|752.52|755.59|752.59|755.46|752.46|23
1609363540000|2020-12-30 21:25:40|755.51|752.51|755.45|752.45|755.55|752.55|755.44|752.44|20
1609363550000|2020-12-30 21:25:50|755.48|752.48|755.47|752.47|755.49|752.49|755.44|752.44|16
1609363560000|2020-12-30 21:26:00|755.46|752.46|755.24|752.24|755.5|752.5|755.22|752.22|24
1609363570000|2020-12-30 21:26:10|755.25|752.25|755.19|752.19|755.25|752.25|755.19|752.19|21
1609363580000|2020-12-30 21:26:20|755.2|752.2|755.39|752.39|755.41|752.41|755.11|752.11|28
1609363590000|2020-12-30 21:26:30|755.38|752.38|755.39|752.39|755.42|752.42|755.34|752.34|23
1609363600000|2020-12-30 21:26:40|755.41|752.41|755.37|752.37|755.43|752.43|755.37|752.37|16
1609363610000|2020-12-30 21:26:50|755.35|752.35|755.12|752.12|755.38|752.38|755.09|752.09|24
1609363620000|2020-12-30 21:27:00|755.1|752.1|755.05|752.05|755.12|752.12|755.03|752.03|16
1609363630000|2020-12-30 21:27:10|755.01|752.01|755.01|752.01|755.17|752.17|755|752|17
1609363640000|2020-12-30 21:27:20|755.02|752.02|755.06|752.06|755.13|752.13|755.01|752.01|23
1609363650000|2020-12-30 21:27:30|755.05|752.05|755.06|752.06|755.07|752.07|755.05|752.05|6
1609363660000|2020-12-30 21:27:40|755.05|752.05|755|752|755.06|752.06|754.98|751.98|21
1609363670000|2020-12-30 21:27:50|754.99|751.99|755|752|755.01|752.01|754.97|751.97|22
1609363680000|2020-12-30 21:28:00|754.99|751.99|754.79|751.79|754.99|751.99|754.79|751.79|21
1609363690000|2020-12-30 21:28:10|754.8|751.8|754.94|751.94|754.96|751.96|754.78|751.78|22
1609363700000|2020-12-30 21:28:20|754.95|751.95|755.15|752.15|755.15|752.15|754.89|751.89|25
1609363710000|2020-12-30 21:28:30|755.23|752.23|755.4|752.4|755.41|752.41|755.23|752.23|20
1609363720000|2020-12-30 21:28:40|755.29|752.29|755.34|752.34|755.35|752.35|755.12|752.12|24
1609363730000|2020-12-30 21:28:50|755.37|752.37|755.6|752.6|755.6|752.6|755.37|752.37|27
1609363740000|2020-12-30 21:29:00|755.58|752.58|755.54|752.54|755.58|752.58|755.54|752.54|9
1609363750000|2020-12-30 21:29:10|755.53|752.53|755.51|752.51|755.53|752.53|755.49|752.49|14
1609363760000|2020-12-30 21:29:20|755.5|752.5|755.51|752.51|755.53|752.53|755.5|752.5|8
1609363770000|2020-12-30 21:29:30|755.52|752.52|755.57|752.57|755.59|752.59|755.5|752.5|20
1609363780000|2020-12-30 21:29:40|755.59|752.59|755.47|752.47|755.61|752.61|755.46|752.46|17
1609363790000|2020-12-30 21:29:50|755.46|752.46|755.33|752.33|755.46|752.46|755.33|752.33|18
1609363800000|2020-12-30 21:30:00|755.34|752.34|755.43|752.43|755.43|752.43|755.34|752.34|25
1609363810000|2020-12-30 21:30:10|755.41|752.41|755.34|752.34|755.42|752.42|755.33|752.33|23
1609363820000|2020-12-30 21:30:20|755.36|752.36|755.44|752.44|755.44|752.44|755.34|752.34|29
1609363830000|2020-12-30 21:30:30|755.43|752.43|755.41|752.41|755.44|752.44|755.34|752.34|23
1609363840000|2020-12-30 21:30:40|755.42|752.42|755.47|752.47|755.48|752.48|755.4|752.4|17
1609363850000|2020-12-30 21:30:50|755.48|752.48|755.52|752.52|755.52|752.52|755.47|752.47|10
1609363860000|2020-12-30 21:31:00|755.53|752.53|755.21|752.21|755.53|752.53|755.19|752.19|23
1609363870000|2020-12-30 21:31:10|755.19|752.19|755.26|752.26|755.31|752.31|755.18|752.18|28
1609363880000|2020-12-30 21:31:20|755.25|752.25|755.18|752.18|755.34|752.34|755.16|752.16|21
1609363890000|2020-12-30 21:31:30|755.19|752.19|755.24|752.24|755.25|752.25|755.19|752.19|8
1609363900000|2020-12-30 21:31:40|755.25|752.25|755.15|752.15|755.25|752.25|755.13|752.13|18
1609363910000|2020-12-30 21:31:50|755.14|752.14|755.1|752.1|755.15|752.15|755.1|752.1|7
1609363920000|2020-12-30 21:32:00|755.11|752.11|755.22|752.22|755.22|752.22|755.11|752.11|22
1609363930000|2020-12-30 21:32:10|755.2|752.2|755.18|752.18|755.21|752.21|755.17|752.17|10
1609363940000|2020-12-30 21:32:20|755.19|752.19|755.07|752.07|755.19|752.19|755.07|752.07|7
1609363950000|2020-12-30 21:32:30|755.06|752.06|755.04|752.04|755.06|752.06|755.04|752.04|6
1609363960000|2020-12-30 21:32:40|755.03|752.03|754.87|751.87|755.03|752.03|754.87|751.87|11
1609363970000|2020-12-30 21:32:50|754.88|751.88|754.69|751.69|754.88|751.88|754.69|751.69|7
1609363980000|2020-12-30 21:33:00|754.6|751.6|754.6|751.6|754.69|751.69|754.59|751.59|15
1609363990000|2020-12-30 21:33:10|754.57|751.57|754.6|751.6|754.6|751.6|754.52|751.52|10
1609364000000|2020-12-30 21:33:20|754.59|751.59|754.46|751.46|754.6|751.6|754.45|751.45|17
1609364010000|2020-12-30 21:33:30|754.47|751.47|754.03|751.03|754.47|751.47|754.02|751.02|32
1609364020000|2020-12-30 21:33:40|754.06|751.06|754.12|751.12|754.28|751.28|754.02|751.02|24
1609364030000|2020-12-30 21:33:50|754.15|751.15|753.89|750.89|754.18|751.18|753.89|750.89|28
1609364040000|2020-12-30 21:34:00|753.9|750.9|753.94|750.94|753.96|750.96|753.84|750.84|22
1609364050000|2020-12-30 21:34:10|753.96|750.96|754.11|751.11|754.15|751.15|753.93|750.93|18
1609364060000|2020-12-30 21:34:20|754.07|751.07|754.03|751.03|754.07|751.07|754.01|751.01|18
1609364070000|2020-12-30 21:34:30|754.04|751.04|754.18|751.18|754.19|751.19|754.03|751.03|14
1609364080000|2020-12-30 21:34:40|754.19|751.19|753.75|750.75|754.19|751.19|753.75|750.75|21
1609364090000|2020-12-30 21:34:50|753.76|750.76|753.64|750.64|753.77|750.77|753.6|750.6|26
1609364100000|2020-12-30 21:35:00|753.63|750.63|753.93|750.93|753.97|750.97|753.63|750.63|34
1609364110000|2020-12-30 21:35:10|753.95|750.95|753.97|750.97|753.98|750.98|753.91|750.91|32
1609364120000|2020-12-30 21:35:20|753.95|750.95|753.79|750.79|753.95|750.95|753.79|750.79|27
1609364130000|2020-12-30 21:35:30|753.76|750.76|753.8|750.8|753.83|750.83|753.76|750.76|19
1609364140000|2020-12-30 21:35:40|753.79|750.79|753.67|750.67|753.84|750.84|753.67|750.67|22
1609364150000|2020-12-30 21:35:50|753.58|750.58|753.58|750.58|753.58|750.58|753.44|750.44|29
1609364160000|2020-12-30 21:36:00|753.61|750.61|754.4|751.4|754.42|751.42|753.61|750.61|33
1609364170000|2020-12-30 21:36:10|754.41|751.41|754.01|751.01|754.41|751.41|754|751|34
1609364180000|2020-12-30 21:36:20|754.02|751.02|754.36|751.36|754.36|751.36|754.02|751.02|23
1609364190000|2020-12-30 21:36:30|754.39|751.39|754.3|751.3|754.39|751.39|754.3|751.3|17
1609364200000|2020-12-30 21:36:40|754.31|751.31|754.02|751.02|754.31|751.31|754|751|27
1609364210000|2020-12-30 21:36:50|754.01|751.01|753.97|750.97|754.05|751.05|753.95|750.95|21
1609364220000|2020-12-30 21:37:00|753.96|750.96|753.56|750.56|754|751|753.55|750.55|30
1609364230000|2020-12-30 21:37:10|753.53|750.53|753.56|750.56|753.59|750.59|753.53|750.53|19
1609364240000|2020-12-30 21:37:20|753.55|750.55|753.68|750.68|753.68|750.68|753.53|750.53|16
1609364250000|2020-12-30 21:37:30|753.72|750.72|753.85|750.85|753.85|750.85|753.71|750.71|23
1609364260000|2020-12-30 21:37:40|753.88|750.88|753.71|750.71|754|751|753.58|750.58|28
1609364270000|2020-12-30 21:37:50|753.72|750.72|753.65|750.65|753.78|750.78|753.65|750.65|20
1609364280000|2020-12-30 21:38:00|753.64|750.64|753.45|750.45|753.65|750.65|753.44|750.44|22
1609364290000|2020-12-30 21:38:10|753.5|750.5|753.45|750.45|753.51|750.51|753.45|750.45|22
1609364300000|2020-12-30 21:38:20|753.46|750.46|753.1|750.1|753.46|750.46|752.91|749.91|27
1609364310000|2020-12-30 21:38:30|753.09|750.09|753.16|750.16|753.16|750.16|753.09|750.09|25
1609364320000|2020-12-30 21:38:40|753.15|750.15|753.06|750.06|753.15|750.15|753.04|750.04|22
1609364330000|2020-12-30 21:38:50|753.07|750.07|753.03|750.03|753.08|750.08|752.99|749.99|24
1609364340000|2020-12-30 21:39:00|753.04|750.04|752.94|749.94|753.06|750.06|752.89|749.89|27
1609364350000|2020-12-30 21:39:10|752.93|749.93|752.85|749.85|752.94|749.94|752.8|749.8|20
1609364360000|2020-12-30 21:39:20|752.86|749.86|752.87|749.87|752.87|749.87|752.84|749.84|12
1609364370000|2020-12-30 21:39:30|752.88|749.88|752.95|749.95|752.96|749.96|752.81|749.81|20
1609364380000|2020-12-30 21:39:40|752.93|749.93|752.96|749.96|752.98|749.98|752.91|749.91|17
1609364390000|2020-12-30 21:39:50|752.97|749.97|753.13|750.13|753.14|750.14|752.96|749.96|19
1609364400000|2020-12-30 21:40:00|753.11|750.11|753.42|750.42|753.44|750.44|753.11|750.11|27
1609364410000|2020-12-30 21:40:10|753.35|750.35|753.25|750.25|753.35|750.35|753.25|750.25|21
1609364420000|2020-12-30 21:40:20|753.23|750.23|753.29|750.29|753.3|750.3|753.23|750.23|25
1609364430000|2020-12-30 21:40:30|753.3|750.3|753.17|750.17|753.3|750.3|753.14|750.14|20
1609364440000|2020-12-30 21:40:40|753.19|750.19|752.96|749.96|753.22|750.22|752.96|749.96|18
1609364450000|2020-12-30 21:40:50|752.95|749.95|752.89|749.89|752.95|749.95|752.83|749.83|28
1609364460000|2020-12-30 21:41:00|752.87|749.87|752.76|749.76|752.88|749.88|752.74|749.74|20
1609364470000|2020-12-30 21:41:10|752.75|749.75|752.72|749.72|752.75|749.75|752.7|749.7|18
1609364480000|2020-12-30 21:41:20|752.73|749.73|752.49|749.49|752.75|749.75|752.49|749.49|21
1609364490000|2020-12-30 21:41:30|752.45|749.45|752.14|749.14|752.45|749.45|752.12|749.12|15
1609364500000|2020-12-30 21:41:40|752.18|749.18|752.43|749.43|752.45|749.45|752.14|749.14|26
1609364510000|2020-12-30 21:41:50|752.44|749.44|752.45|749.45|752.45|749.45|752.36|749.36|21
1609364520000|2020-12-30 21:42:00|752.44|749.44|752.46|749.46|752.46|749.46|752.41|749.41|23
1609364530000|2020-12-30 21:42:10|752.45|749.45|752.73|749.73|752.74|749.74|752.45|749.45|22
1609364540000|2020-12-30 21:42:20|752.72|749.72|752.62|749.62|752.77|749.77|752.55|749.55|32
1609364550000|2020-12-30 21:42:30|752.61|749.61|752.5|749.5|752.62|749.62|752.5|749.5|21
1609364560000|2020-12-30 21:42:40|752.52|749.52|752.4|749.4|752.63|749.63|752.4|749.4|25
1609364570000|2020-12-30 21:42:50|752.41|749.41|752.35|749.35|752.43|749.43|752.3|749.3|24
1609364580000|2020-12-30 21:43:00|752.37|749.37|752.57|749.57|752.61|749.61|752.35|749.35|30
1609364590000|2020-12-30 21:43:10|752.56|749.56|752.84|749.84|752.86|749.86|752.54|749.54|25
1609364600000|2020-12-30 21:43:20|752.83|749.83|752.69|749.69|752.83|749.83|752.68|749.68|21
1609364610000|2020-12-30 21:43:30|752.7|749.7|752.64|749.64|752.71|749.71|752.63|749.63|21
1609364620000|2020-12-30 21:43:40|752.65|749.65|752.68|749.68|752.68|749.68|752.64|749.64|21
1609364630000|2020-12-30 21:43:50|752.67|749.67|752.73|749.73|752.73|749.73|752.66|749.66|22
1609364640000|2020-12-30 21:44:00|752.74|749.74|752.73|749.73|752.75|749.75|752.71|749.71|18
1609364650000|2020-12-30 21:44:10|752.72|749.72|752.66|749.66|752.73|749.73|752.66|749.66|13
1609364660000|2020-12-30 21:44:20|752.65|749.65|752.58|749.58|752.65|749.65|752.57|749.57|8
1609364670000|2020-12-30 21:44:30|752.59|749.59|752.53|749.53|752.59|749.59|752.53|749.53|20
1609364680000|2020-12-30 21:44:40|752.5|749.5|752.57|749.57|752.57|749.57|752.49|749.49|18
1609364690000|2020-12-30 21:44:50|752.58|749.58|752.61|749.61|752.61|749.61|752.56|749.56|14
1609364700000|2020-12-30 21:45:00|752.57|749.57|752.6|749.6|752.66|749.66|752.57|749.57|21
1609364710000|2020-12-30 21:45:10|752.65|749.65|752.75|749.75|752.76|749.76|752.65|749.65|15
1609364720000|2020-12-30 21:45:20|752.73|749.73|752.56|749.56|752.79|749.79|752.55|749.55|17
1609364730000|2020-12-30 21:45:30|752.55|749.55|752.53|749.53|752.56|749.56|752.52|749.52|17
1609364740000|2020-12-30 21:45:40|752.54|749.54|752.42|749.42|752.59|749.59|752.41|749.41|19
1609364750000|2020-12-30 21:45:50|752.45|749.45|751.91|748.91|752.45|749.45|751.91|748.91|27
1609364760000|2020-12-30 21:46:00|751.92|748.92|751.93|748.93|751.93|748.93|751.71|748.71|30
1609364770000|2020-12-30 21:46:10|751.95|748.95|752.01|749.01|752.02|749.02|751.93|748.93|24
1609364780000|2020-12-30 21:46:20|752|749|751.88|748.88|752|749|751.87|748.87|22
1609364790000|2020-12-30 21:46:30|751.87|748.87|751.41|748.41|751.87|748.87|751.38|748.38|29
1609364800000|2020-12-30 21:46:40|751.33|748.33|751.21|748.21|751.34|748.34|751.16|748.16|22
1609364810000|2020-12-30 21:46:50|751.2|748.2|751.19|748.19|751.27|748.27|751.14|748.14|24
1609364820000|2020-12-30 21:47:00|751.18|748.18|750.98|747.98|751.24|748.24|750.97|747.97|29
1609364830000|2020-12-30 21:47:10|751|748|751.14|748.14|751.16|748.16|750.96|747.96|27
1609364840000|2020-12-30 21:47:20|751.18|748.18|751.47|748.47|751.47|748.47|751.18|748.18|22
1609364850000|2020-12-30 21:47:30|751.48|748.48|751.7|748.7|751.7|748.7|751.45|748.45|27
1609364860000|2020-12-30 21:47:40|751.74|748.74|751.93|748.93|751.93|748.93|751.67|748.67|17
1609364870000|2020-12-30 21:47:50|752.17|749.17|752.87|749.87|752.88|749.88|752.14|749.14|21
1609364880000|2020-12-30 21:48:00|752.89|749.89|752.78|749.78|752.96|749.96|752.74|749.74|16
1609364890000|2020-12-30 21:48:10|752.77|749.77|752.69|749.69|752.78|749.78|752.69|749.69|23
1609364900000|2020-12-30 21:48:20|752.67|749.67|752.6|749.6|752.68|749.68|752.56|749.56|21
1609364910000|2020-12-30 21:48:30|752.61|749.61|752.46|749.46|752.61|749.61|752.46|749.46|10
1609364920000|2020-12-30 21:48:40|752.42|749.42|752.46|749.46|752.55|749.55|752.42|749.42|20
1609364930000|2020-12-30 21:48:50|752.47|749.47|752.39|749.39|752.51|749.51|752.36|749.36|27
1609364940000|2020-12-30 21:49:00|752.38|749.38|752.19|749.19|752.39|749.39|752.16|749.16|27
1609364950000|2020-12-30 21:49:10|752.2|749.2|752.28|749.28|752.29|749.29|752.14|749.14|26
1609364960000|2020-12-30 21:49:20|752.3|749.3|752.43|749.43|752.44|749.44|752.22|749.22|22
1609364970000|2020-12-30 21:49:30|752.4|749.4|752.53|749.53|752.53|749.53|752.4|749.4|23
1609364980000|2020-12-30 21:49:40|752.64|749.64|752.74|749.74|752.74|749.74|752.63|749.63|25
1609364990000|2020-12-30 21:49:50|752.73|749.73|752.74|749.74|752.77|749.77|752.71|749.71|23
1609365000000|2020-12-30 21:50:00|752.76|749.76|752.84|749.84|752.87|749.87|752.74|749.74|20
1609365010000|2020-12-30 21:50:10|752.82|749.82|752.74|749.74|752.89|749.89|752.74|749.74|24
1609365020000|2020-12-30 21:50:20|752.71|749.71|752.13|749.13|752.74|749.74|751.87|748.87|30
1609365030000|2020-12-30 21:50:30|752.12|749.12|752.09|749.09|752.12|749.12|751.77|748.77|30
1609365040000|2020-12-30 21:50:40|752.02|749.02|752.18|749.18|752.18|749.18|751.92|748.92|29
1609365050000|2020-12-30 21:50:50|752.17|749.17|751.61|748.61|752.24|749.24|751.61|748.61|33
1609365060000|2020-12-30 21:51:00|751.69|748.69|751.27|748.27|751.69|748.69|751.06|748.06|28
1609365070000|2020-12-30 21:51:10|751.14|748.14|750.81|747.81|751.24|748.24|750.26|747.26|34
1609365080000|2020-12-30 21:51:20|750.89|747.89|751.33|748.33|751.33|748.33|750.84|747.84|36
1609365090000|2020-12-30 21:51:30|751.42|748.42|750.65|747.65|751.44|748.44|750.44|747.44|36
1609365100000|2020-12-30 21:51:40|750.81|747.81|751.27|748.27|751.27|748.27|750.65|747.65|32
1609365110000|2020-12-30 21:51:50|751.25|748.25|751.36|748.36|751.41|748.41|751.2|748.2|30
1609365120000|2020-12-30 21:52:00|751.42|748.42|751.17|748.17|751.45|748.45|751.15|748.15|33
1609365130000|2020-12-30 21:52:10|751.15|748.15|751.27|748.27|751.33|748.33|751.15|748.15|21
1609365140000|2020-12-30 21:52:20|751.24|748.24|751.09|748.09|751.26|748.26|750.92|747.92|32
1609365150000|2020-12-30 21:52:30|751.1|748.1|751.25|748.25|751.27|748.27|751.09|748.09|20
1609365160000|2020-12-30 21:52:40|751.27|748.27|751.25|748.25|751.42|748.42|751.23|748.23|34
1609365170000|2020-12-30 21:52:50|751.16|748.16|751.12|748.12|751.16|748.16|751.01|748.01|27
1609365180000|2020-12-30 21:53:00|751.1|748.1|751.07|748.07|751.18|748.18|751.06|748.06|24
1609365190000|2020-12-30 21:53:10|751.08|748.08|750.95|747.95|751.08|748.08|750.95|747.95|28
1609365200000|2020-12-30 21:53:20|750.96|747.96|750.9|747.9|750.96|747.96|750.81|747.81|29
1609365210000|2020-12-30 21:53:30|750.88|747.88|750.48|747.48|750.94|747.94|750.28|747.28|29
1609365220000|2020-12-30 21:53:40|750.64|747.64|750.39|747.39|750.67|747.67|750.39|747.39|29
1609365230000|2020-12-30 21:53:50|750.37|747.37|750.14|747.14|750.37|747.37|750.08|747.08|22
1609365240000|2020-12-30 21:54:00|750.16|747.16|749.66|746.66|750.22|747.22|749.57|746.57|32
1609365250000|2020-12-30 21:54:10|749.47|746.47|749.25|746.25|749.47|746.47|748.89|745.89|36
1609365260000|2020-12-30 21:54:20|749.27|746.27|747.23|744.23|749.3|746.3|747.21|744.21|35
1609365270000|2020-12-30 21:54:30|747.19|744.19|745.64|742.64|747.56|744.56|745.55|742.55|38
1609365280000|2020-12-30 21:54:40|745.56|742.56|746.72|743.72|746.83|743.83|745.55|742.55|38
1609365290000|2020-12-30 21:54:50|746.75|743.75|747.17|744.17|747.51|744.51|746.68|743.68|35
1609365300000|2020-12-30 21:55:00|747.28|744.28|747.75|744.75|747.86|744.86|747.19|744.19|36
1609365310000|2020-12-30 21:55:10|747.77|744.77|748.38|745.38|748.43|745.43|747.7|744.7|30
1609365320000|2020-12-30 21:55:20|748.31|745.31|748.26|745.26|748.45|745.45|747.94|744.94|35
1609365330000|2020-12-30 21:55:30|748.25|745.25|748.71|745.71|748.81|745.81|748.25|745.25|28
1609365340000|2020-12-30 21:55:40|748.69|745.69|748.02|745.02|748.79|745.79|748.01|745.01|30
1609365350000|2020-12-30 21:55:50|747.98|744.98|747.9|744.9|747.98|744.98|747.82|744.82|35
1609365360000|2020-12-30 21:56:00|747.88|744.88|748.3|745.3|748.3|745.3|747.88|744.88|28
1609365370000|2020-12-30 21:56:10|748.31|745.31|748.27|745.27|748.31|745.31|748.09|745.09|25
1609365380000|2020-12-30 21:56:20|748.26|745.26|748.38|745.38|748.45|745.45|748.12|745.12|33
1609365390000|2020-12-30 21:56:30|748.37|745.37|748.68|745.68|748.92|745.92|748.37|745.37|30
1609365400000|2020-12-30 21:56:40|748.76|745.76|749.17|746.17|749.56|746.56|748.76|745.76|33
1609365410000|2020-12-30 21:56:50|749.11|746.11|748.73|745.73|749.2|746.2|748.73|745.73|34
1609365420000|2020-12-30 21:57:00|748.68|745.68|748.11|745.11|748.7|745.7|748.05|745.05|34
1609365430000|2020-12-30 21:57:10|748.12|745.12|748.11|745.11|748.14|745.14|748.11|745.11|15
1609365440000|2020-12-30 21:57:20|748.12|745.12|748.5|745.5|748.5|745.5|748.11|745.11|21
1609365450000|2020-12-30 21:57:30|748.55|745.55|748.95|745.95|749|746|748.55|745.55|29
1609365460000|2020-12-30 21:57:40|749|746|748.71|745.71|749.24|746.24|748.69|745.69|22
1609365470000|2020-12-30 21:57:50|748.78|745.78|748.97|745.97|749.21|746.21|748.44|745.44|24
1609365480000|2020-12-30 21:58:00|749.03|746.03|748.79|745.79|749.03|746.03|748.58|745.58|21
1609365490000|2020-12-30 21:58:10|749.3|746.3|749.1|746.1|749.31|746.31|749.1|746.1|30
1609365500000|2020-12-30 21:58:20|749.12|746.12|749.28|746.28|749.28|746.28|749.12|746.12|19
1609365510000|2020-12-30 21:58:30|749.29|746.29|749.39|746.39|749.39|746.39|749.29|746.29|16
1609365520000|2020-12-30 21:58:40|749.38|746.38|749.44|746.44|749.44|746.44|749.38|746.38|7
1609365530000|2020-12-30 21:58:50|749.42|746.42|749.37|746.37|749.42|746.42|749.32|746.32|16
1609365540000|2020-12-30 21:59:00|749.38|746.38|749.39|746.39|749.41|746.41|749.38|746.38|7
1609365550000|2020-12-30 21:59:10|749.38|746.38|749.42|746.42|749.44|746.44|749.38|746.38|6
1609365560000|2020-12-30 21:59:20|749.46|746.46|749.85|746.85|749.85|746.85|749.46|746.46|19
1609365570000|2020-12-30 21:59:30|749.83|746.83|750.16|747.16|750.17|747.17|749.81|746.81|18
1609365580000|2020-12-30 21:59:40|750.18|747.18|750.26|747.26|750.31|747.31|750.18|747.18|14
1609365590000|2020-12-30 21:59:50|750.23|747.23|749.86|746.86|750.27|747.27|749.82|746.82|20
1609365600000|2020-12-30 22:00:00|749.87|746.87|750.09|747.09|750.12|747.12|749.81|746.81|25
1609365610000|2020-12-30 22:00:10|750.1|747.1|750.04|747.04|750.1|747.1|750.02|747.02|15
1609365620000|2020-12-30 22:00:20|750|747|750.13|747.13|750.15|747.15|750|747|11
1609365630000|2020-12-30 22:00:30|750.15|747.15|750.16|747.16|750.17|747.17|750.14|747.14|4
1609365640000|2020-12-30 22:00:40|750.17|747.17|750.16|747.16|750.22|747.22|750.16|747.16|11
1609365650000|2020-12-30 22:00:50|750.15|747.15|750.03|747.03|750.15|747.15|750.01|747.01|19
1609365660000|2020-12-30 22:01:00|750.04|747.04|750.09|747.09|750.1|747.1|750.03|747.03|17
1609365670000|2020-12-30 22:01:10|750.08|747.08|749.94|746.94|750.08|747.08|749.94|746.94|16
1609365680000|2020-12-30 22:01:20|749.95|746.95|749.92|746.92|749.96|746.96|749.92|746.92|7
1609365690000|2020-12-30 22:01:30|749.93|746.93|749.95|746.95|750|747|749.93|746.93|15
1609365700000|2020-12-30 22:01:40|749.96|746.96|750.03|747.03|750.03|747.03|749.95|746.95|15
1609365710000|2020-12-30 22:01:50|750.02|747.02|749.97|746.97|750.02|747.02|749.96|746.96|10
1609365720000|2020-12-30 22:02:00|749.98|746.98|750.17|747.17|750.17|747.17|749.98|746.98|16
1609365730000|2020-12-30 22:02:10|750.15|747.15|750.13|747.13|750.19|747.19|749.94|746.94|14
1609365740000|2020-12-30 22:02:20|750.12|747.12|750.1|747.1|750.2|747.2|749.97|746.97|19
1609365750000|2020-12-30 22:02:30|749.94|746.94|750.04|747.04|750.05|747.05|749.93|746.93|20
1609365760000|2020-12-30 22:02:40|750.05|747.05|750.04|747.04|750.05|747.05|750|747|11
1609365770000|2020-12-30 22:02:50|750.05|747.05|749.99|746.99|750.06|747.06|749.98|746.98|18
1609365780000|2020-12-30 22:03:00|749.97|746.97|750.07|747.07|750.08|747.08|749.97|746.97|10
1609365800000|2020-12-30 22:03:20|750.1|747.1|750.04|747.04|750.12|747.12|750.04|747.04|12
1609365810000|2020-12-30 22:03:30|750.05|747.05|749.99|746.99|750.05|747.05|749.96|746.96|11
1609365820000|2020-12-30 22:03:40|750|747|749.83|746.83|750|747|749.79|746.79|18
1609365830000|2020-12-30 22:03:50|749.87|746.87|749.87|746.87|749.99|746.99|749.83|746.83|12
1609365840000|2020-12-30 22:04:00|749.83|746.83|750.04|747.04|750.05|747.05|749.83|746.83|19
1609365850000|2020-12-30 22:04:10|750.03|747.03|750.11|747.11|750.12|747.12|749.98|746.98|21
1609365860000|2020-12-30 22:04:20|750.12|747.12|750.08|747.08|750.12|747.12|749.95|746.95|17
1609365870000|2020-12-30 22:04:30|750.06|747.06|750.15|747.15|750.16|747.16|750.05|747.05|11
1609365880000|2020-12-30 22:04:40|750.16|747.16|750.2|747.2|750.2|747.2|750.15|747.15|8
1609365890000|2020-12-30 22:04:50|750.18|747.18|750.19|747.19|750.22|747.22|750.13|747.13|10
1609365900000|2020-12-30 22:05:00|750.09|747.09|750.33|747.33|750.33|747.33|750.09|747.09|13
1609365910000|2020-12-30 22:05:10|750.44|747.44|750.49|747.49|750.5|747.5|750.42|747.42|18
1609365920000|2020-12-30 22:05:20|750.48|747.48|750.51|747.51|750.51|747.51|750.48|747.48|17
1609365930000|2020-12-30 22:05:30|750.49|747.49|750.15|747.15|750.55|747.55|750.15|747.15|24
1609365940000|2020-12-30 22:05:40|750.14|747.14|749.09|746.09|750.14|747.14|749.08|746.08|33
1609365950000|2020-12-30 22:05:50|749.1|746.1|748.6|745.6|749.13|746.13|748.57|745.57|33
1609365960000|2020-12-30 22:06:00|748.58|745.58|747.86|744.86|748.59|745.59|747.85|744.85|34
1609365970000|2020-12-30 22:06:10|747.83|744.83|747.7|744.7|747.85|744.85|747.59|744.59|29
1609365980000|2020-12-30 22:06:20|747.71|744.71|748.09|745.09|748.09|745.09|747.64|744.64|28
1609365990000|2020-12-30 22:06:30|748.15|745.15|748.28|745.28|748.29|745.29|748.15|745.15|25
1609366000000|2020-12-30 22:06:40|748.27|745.27|748.96|745.96|748.96|745.96|748.27|745.27|23
1609366010000|2020-12-30 22:06:50|749.02|746.02|749.41|746.41|749.54|746.54|749.02|746.02|29
1609366020000|2020-12-30 22:07:00|749.42|746.42|749.12|746.12|749.43|746.43|749.12|746.12|28
1609366030000|2020-12-30 22:07:10|749.11|746.11|748.54|745.54|749.12|746.12|748.54|745.54|27
1609366040000|2020-12-30 22:07:20|748.52|745.52|748.76|745.76|748.76|745.76|748.41|745.41|27
1609366050000|2020-12-30 22:07:30|748.79|745.79|748.27|745.27|748.83|745.83|748.27|745.27|30
1609366060000|2020-12-30 22:07:40|748.3|745.3|748.02|745.02|748.32|745.32|748.02|745.02|27
1609366070000|2020-12-30 22:07:50|748.05|745.05|747.41|744.41|748.05|745.05|747.31|744.31|34
1609366080000|2020-12-30 22:08:00|747.42|744.42|746.76|743.76|747.42|744.42|746.69|743.69|24
1609366090000|2020-12-30 22:08:10|746.71|743.71|747.73|744.73|747.73|744.73|746.71|743.71|35
1609366100000|2020-12-30 22:08:20|747.7|744.7|747.45|744.45|747.7|744.7|747.45|744.45|25
1609366110000|2020-12-30 22:08:30|747.41|744.41|747.72|744.72|747.72|744.72|747.31|744.31|20
1609366120000|2020-12-30 22:08:40|747.73|744.73|747.76|744.76|747.82|744.82|747.73|744.73|15
1609366130000|2020-12-30 22:08:50|747.78|744.78|747.99|744.99|748.05|745.05|747.74|744.74|26
1609366140000|2020-12-30 22:09:00|747.97|744.97|748.17|745.17|748.18|745.18|747.97|744.97|23
1609366150000|2020-12-30 22:09:10|748.14|745.14|747.98|744.98|748.17|745.17|747.95|744.95|19
1609366160000|2020-12-30 22:09:20|748|745|748.06|745.06|748.06|745.06|747.95|744.95|14
1609366170000|2020-12-30 22:09:30|748.34|745.34|748.37|745.37|748.43|745.43|748.33|745.33|18
1609366180000|2020-12-30 22:09:40|748.36|745.36|748.34|745.34|748.38|745.38|748.34|745.34|10
1609366190000|2020-12-30 22:09:50|748.35|745.35|748.36|745.36|748.43|745.43|748.35|745.35|11
1609366200000|2020-12-30 22:10:00|748.37|745.37|748.44|745.44|748.45|745.45|748.37|745.37|10
1609366210000|2020-12-30 22:10:10|748.46|745.46|748.34|745.34|748.46|745.46|748.33|745.33|21
1609366220000|2020-12-30 22:10:20|748.35|745.35|747.85|744.85|748.35|745.35|747.81|744.81|34
1609366230000|2020-12-30 22:10:30|747.84|744.84|747.81|744.81|747.86|744.86|747.78|744.78|20
1609366240000|2020-12-30 22:10:40|747.82|744.82|747.93|744.93|748.05|745.05|747.82|744.82|23
1609366250000|2020-12-30 22:10:50|747.96|744.96|748.04|745.04|748.07|745.07|747.96|744.96|10
1609366260000|2020-12-30 22:11:00|748.01|745.01|748|745|748.04|745.04|747.96|744.96|26
1609366270000|2020-12-30 22:11:10|747.99|744.99|748.15|745.15|748.22|745.22|747.99|744.99|25
1609366280000|2020-12-30 22:11:20|748.17|745.17|747.88|744.88|748.19|745.19|747.88|744.88|26
1609366290000|2020-12-30 22:11:30|747.9|744.9|747.94|744.94|747.98|744.98|747.86|744.86|22
1609366300000|2020-12-30 22:11:40|747.9|744.9|747.85|744.85|747.95|744.95|747.85|744.85|22
1609366310000|2020-12-30 22:11:50|747.86|744.86|748.17|745.17|748.17|745.17|747.86|744.86|20
1609366320000|2020-12-30 22:12:00|748.18|745.18|748.19|745.19|748.27|745.27|748.18|745.18|16
1609366330000|2020-12-30 22:12:10|748.18|745.18|748.34|745.34|748.34|745.34|748.17|745.17|18
1609366340000|2020-12-30 22:12:20|748.32|745.32|748.41|745.41|748.45|745.45|748.32|745.32|16
1609366350000|2020-12-30 22:12:30|748.42|745.42|748.46|745.46|748.46|745.46|748.42|745.42|4
1609366360000|2020-12-30 22:12:40|748.49|745.49|748.61|745.61|748.61|745.61|748.49|745.49|15
1609366370000|2020-12-30 22:12:50|748.57|745.57|748.59|745.59|748.61|745.61|748.57|745.57|12
1609366380000|2020-12-30 22:13:00|748.6|745.6|748.74|745.74|748.76|745.76|748.59|745.59|22
1609366390000|2020-12-30 22:13:10|748.7|745.7|748.83|745.83|748.83|745.83|748.7|745.7|14
1609366400000|2020-12-30 22:13:20|748.82|745.82|748.85|745.85|748.85|745.85|748.79|745.79|19
1609366410000|2020-12-30 22:13:30|748.83|745.83|748.84|745.84|748.85|745.85|748.83|745.83|8
1609366420000|2020-12-30 22:13:40|748.81|745.81|749|746|749|746|748.81|745.81|9
1609366430000|2020-12-30 22:13:50|749.02|746.02|749.18|746.18|749.18|746.18|748.99|745.99|12
1609366440000|2020-12-30 22:14:00|749.19|746.19|749.38|746.38|749.4|746.4|749.15|746.15|17
1609366450000|2020-12-30 22:14:10|749.39|746.39|749.54|746.54|749.58|746.58|749.39|746.39|20
1609366460000|2020-12-30 22:14:20|749.49|746.49|749.63|746.63|749.68|746.68|749.49|746.49|12
1609366470000|2020-12-30 22:14:30|749.62|746.62|749.76|746.76|749.76|746.76|749.62|746.62|6
1609366480000|2020-12-30 22:14:40|749.78|746.78|749.91|746.91|749.92|746.92|749.78|746.78|14
1609366490000|2020-12-30 22:14:50|750|747|750.15|747.15|750.21|747.21|750|747|14
1609366500000|2020-12-30 22:15:00|750.14|747.14|750.29|747.29|750.29|747.29|750.13|747.13|20
1609366510000|2020-12-30 22:15:10|750.27|747.27|750.16|747.16|750.28|747.28|750.16|747.16|13
1609366520000|2020-12-30 22:15:20|750.12|747.12|750.11|747.11|750.12|747.12|750.07|747.07|6
1609366530000|2020-12-30 22:15:30|750.1|747.1|750.1|747.1|750.1|747.1|750.1|747.1|1
1609366540000|2020-12-30 22:15:40|750.05|747.05|750.01|747.01|750.05|747.05|749.99|746.99|12
1609366550000|2020-12-30 22:15:50|750|747|749.86|746.86|750.01|747.01|749.85|746.85|23
1609366560000|2020-12-30 22:16:00|749.85|746.85|749.3|746.3|749.85|746.85|749.28|746.28|29
1609366570000|2020-12-30 22:16:10|749.28|746.28|748.93|745.93|749.28|746.28|748.93|745.93|23
1609366580000|2020-12-30 22:16:20|748.94|745.94|749.18|746.18|749.18|746.18|748.94|745.94|11
1609366590000|2020-12-30 22:16:30|749.19|746.19|749.12|746.12|749.26|746.26|749.04|746.04|21
1609366600000|2020-12-30 22:16:40|749.1|746.1|749.08|746.08|749.13|746.13|749.03|746.03|22
1609366610000|2020-12-30 22:16:50|749.02|746.02|748.93|745.93|749.03|746.03|748.93|745.93|20
1609366620000|2020-12-30 22:17:00|748.94|745.94|748.94|745.94|748.94|745.94|748.88|745.88|21
1609366630000|2020-12-30 22:17:10|748.93|745.93|748.94|745.94|748.96|745.96|748.92|745.92|17
1609366640000|2020-12-30 22:17:20|748.92|745.92|748.96|745.96|748.96|745.96|748.91|745.91|19
1609366650000|2020-12-30 22:17:30|748.97|745.97|749.13|746.13|749.13|746.13|748.96|745.96|20
1609366660000|2020-12-30 22:17:40|749.15|746.15|749.15|746.15|749.15|746.15|749.13|746.13|6
1609366670000|2020-12-30 22:17:50|749.14|746.14|749.09|746.09|749.14|746.14|749.09|746.09|5
1609366680000|2020-12-30 22:18:00|749.1|746.1|749.22|746.22|749.22|746.22|749.1|746.1|7
1609366690000|2020-12-30 22:18:10|749.19|746.19|749.27|746.27|749.28|746.28|749.14|746.14|22
1609366700000|2020-12-30 22:18:20|749.26|746.26|749.4|746.4|749.41|746.41|749.26|746.26|13
1609366710000|2020-12-30 22:18:30|749.39|746.39|749.55|746.55|749.55|746.55|749.39|746.39|11
1609366720000|2020-12-30 22:18:40|749.54|746.54|749.56|746.56|749.56|746.56|749.54|746.54|7
1609366730000|2020-12-30 22:18:50|749.55|746.55|749.66|746.66|749.66|746.66|749.55|746.55|18
1609366740000|2020-12-30 22:19:00|749.65|746.65|749.91|746.91|749.91|746.91|749.64|746.64|16
1609366750000|2020-12-30 22:19:10|749.92|746.92|749.99|746.99|749.99|746.99|749.92|746.92|14
1609366760000|2020-12-30 22:19:20|749.98|746.98|750|747|750.01|747.01|749.98|746.98|4
1609366770000|2020-12-30 22:19:30|750.03|747.03|750.03|747.03|750.04|747.04|750|747|15
1609366780000|2020-12-30 22:19:40|750.02|747.02|749.99|746.99|750.03|747.03|749.99|746.99|12
1609366790000|2020-12-30 22:19:50|750|747|750.02|747.02|750.03|747.03|750|747|7
1609366800000|2020-12-30 22:20:00|750.04|747.04|750.06|747.06|750.08|747.08|750.02|747.02|20
1609366810000|2020-12-30 22:20:10|750.03|747.03|750.04|747.04|750.04|747.04|750.01|747.01|9
1609366820000|2020-12-30 22:20:20|750.05|747.05|750.06|747.06|750.07|747.07|750.03|747.03|6
1609366830000|2020-12-30 22:20:30|750.05|747.05|750.05|747.05|750.09|747.09|750.05|747.05|6
1609366840000|2020-12-30 22:20:40|750.04|747.04|749.89|746.89|750.05|747.05|749.89|746.89|11
1609366850000|2020-12-30 22:20:50|749.9|746.9|749.74|746.74|749.9|746.9|749.73|746.73|16
1609366860000|2020-12-30 22:21:00|749.72|746.72|749.46|746.46|749.72|746.72|749.46|746.46|20
1609366870000|2020-12-30 22:21:10|749.47|746.47|749.19|746.19|749.47|746.47|749.19|746.19|9
1609366900000|2020-12-30 22:21:40|748.98|745.98|748.98|745.98|748.98|745.98|748.98|745.98|1
1609366910000|2020-12-30 22:21:50|749|746|749.06|746.06|749.06|746.06|748.99|745.99|7
1609366920000|2020-12-30 22:22:00|749.05|746.05|749.08|746.08|749.08|746.08|749.05|746.05|3
1609366950000|2020-12-30 22:22:30|749.07|746.07|749.08|746.08|749.08|746.08|749.07|746.07|2
1609366960000|2020-12-30 22:22:40|749.01|746.01|748.99|745.99|749.01|746.01|748.98|745.98|12
1609366970000|2020-12-30 22:22:50|748.98|745.98|749|746|749.03|746.03|748.98|745.98|8
1609366980000|2020-12-30 22:23:00|749.01|746.01|749|746|749.01|746.01|748.96|745.96|5
1609366990000|2020-12-30 22:23:10|749.02|746.02|748.97|745.97|749.02|746.02|748.95|745.95|5
1609367000000|2020-12-30 22:23:20|748.95|745.95|749.29|746.29|749.32|746.32|748.95|745.95|19
1609367020000|2020-12-30 22:23:40|749.36|746.36|749.13|746.13|749.36|746.36|749.08|746.08|13
1609367030000|2020-12-30 22:23:50|749.12|746.12|748.91|745.91|749.14|746.14|748.91|745.91|18
1609367040000|2020-12-30 22:24:00|748.96|745.96|748.88|745.88|748.96|745.96|748.87|745.87|19
1609367050000|2020-12-30 22:24:10|748.86|745.86|749.03|746.03|749.07|746.07|748.85|745.85|29
1609367060000|2020-12-30 22:24:20|749.04|746.04|749.1|746.1|749.11|746.11|749.04|746.04|12
1609367070000|2020-12-30 22:24:30|749.11|746.11|749.13|746.13|749.21|746.21|749.1|746.1|20
1609367080000|2020-12-30 22:24:40|749.15|746.15|749.5|746.5|749.5|746.5|749.14|746.14|19
1609367090000|2020-12-30 22:24:50|749.53|746.53|749.76|746.76|749.76|746.76|749.5|746.5|26
1609367100000|2020-12-30 22:25:00|749.75|746.75|749.72|746.72|749.76|746.76|749.7|746.7|20
1609367110000|2020-12-30 22:25:10|749.71|746.71|749.73|746.73|749.75|746.75|749.7|746.7|20
1609367120000|2020-12-30 22:25:20|749.72|746.72|749.79|746.79|749.8|746.8|749.72|746.72|9
1609367130000|2020-12-30 22:25:30|749.8|746.8|749.82|746.82|749.83|746.83|749.8|746.8|13
1609367140000|2020-12-30 22:25:40|749.83|746.83|749.79|746.79|749.83|746.83|749.78|746.78|12
1609367150000|2020-12-30 22:25:50|749.8|746.8|749.81|746.81|749.81|746.81|749.79|746.79|10
1609367160000|2020-12-30 22:26:00|749.8|746.8|749.77|746.77|749.8|746.8|749.76|746.76|13
1609367170000|2020-12-30 22:26:10|749.76|746.76|749.74|746.74|749.76|746.76|749.74|746.74|3
1609367180000|2020-12-30 22:26:20|749.69|746.69|749.25|746.25|749.71|746.71|749.24|746.24|25
1609367190000|2020-12-30 22:26:30|749.23|746.23|749.19|746.19|749.23|746.23|749.15|746.15|25
1609367200000|2020-12-30 22:26:40|749.15|746.15|749.19|746.19|749.19|746.19|749.14|746.14|28
1609367210000|2020-12-30 22:26:50|749.16|746.16|749.17|746.17|749.18|746.18|749.12|746.12|21
1609367220000|2020-12-30 22:27:00|749.18|746.18|749.35|746.35|749.35|746.35|749.16|746.16|28
1609367230000|2020-12-30 22:27:10|749.4|746.4|749.46|746.46|749.46|746.46|749.32|746.32|26
1609367240000|2020-12-30 22:27:20|749.45|746.45|749.48|746.48|749.48|746.48|749.42|746.42|22
1609367250000|2020-12-30 22:27:30|749.49|746.49|749.48|746.48|749.51|746.51|749.46|746.46|23
1609367260000|2020-12-30 22:27:40|749.49|746.49|749.5|746.5|749.5|746.5|749.44|746.44|19
1609367270000|2020-12-30 22:27:50|749.49|746.49|749.71|746.71|749.71|746.71|749.49|746.49|17
1609367280000|2020-12-30 22:28:00|749.76|746.76|749.79|746.79|749.83|746.83|749.76|746.76|13
1609367290000|2020-12-30 22:28:10|749.83|746.83|749.78|746.78|749.84|746.84|749.76|746.76|9
1609367300000|2020-12-30 22:28:20|749.83|746.83|749.82|746.82|749.85|746.85|749.81|746.81|6
1609367310000|2020-12-30 22:28:30|749.83|746.83|749.92|746.92|749.94|746.94|749.82|746.82|14
1609367320000|2020-12-30 22:28:40|749.93|746.93|750|747|750|747|749.93|746.93|12
1609367330000|2020-12-30 22:28:50|749.98|746.98|749.85|746.85|750.02|747.02|749.85|746.85|19
1609367340000|2020-12-30 22:29:00|749.75|746.75|749.68|746.68|749.75|746.75|749.68|746.68|27
1609367350000|2020-12-30 22:29:10|749.69|746.69|749.71|746.71|749.72|746.72|749.68|746.68|25
1609367360000|2020-12-30 22:29:20|749.72|746.72|749.72|746.72|749.73|746.73|749.68|746.68|21
1609367370000|2020-12-30 22:29:30|749.73|746.73|749.46|746.46|749.73|746.73|749.46|746.46|19
1609367380000|2020-12-30 22:29:40|749.47|746.47|749.39|746.39|749.48|746.48|749.39|746.39|11
1609367390000|2020-12-30 22:29:50|749.4|746.4|749.48|746.48|749.49|746.49|749.4|746.4|17
1609367400000|2020-12-30 22:30:00|749.47|746.47|749.31|746.31|749.48|746.48|749.3|746.3|18
1609367410000|2020-12-30 22:30:10|749.3|746.3|749.17|746.17|749.3|746.3|749.14|746.14|24
1609367420000|2020-12-30 22:30:20|749.14|746.14|749.23|746.23|749.24|746.24|749.14|746.14|19
1609367430000|2020-12-30 22:30:30|749.24|746.24|749.3|746.3|749.3|746.3|749.22|746.22|14
1609367440000|2020-12-30 22:30:40|749.29|746.29|749.3|746.3|749.32|746.32|749.27|746.27|16
1609367450000|2020-12-30 22:30:50|749.34|746.34|749.41|746.41|749.41|746.41|749.28|746.28|14
1609367460000|2020-12-30 22:31:00|749.42|746.42|749.38|746.38|749.42|746.42|749.38|746.38|12
1609367470000|2020-12-30 22:31:10|749.39|746.39|749.41|746.41|749.41|746.41|749.39|746.39|3
1609367480000|2020-12-30 22:31:20|749.4|746.4|749.48|746.48|749.48|746.48|749.4|746.4|16
1609367490000|2020-12-30 22:31:30|749.47|746.47|749.62|746.62|749.62|746.62|749.47|746.47|15
1609367500000|2020-12-30 22:31:40|749.63|746.63|750.03|747.03|750.1|747.1|749.6|746.6|30
1609367510000|2020-12-30 22:31:50|750.01|747.01|750.12|747.12|750.12|747.12|750|747|22
1609367520000|2020-12-30 22:32:00|750.11|747.11|750.11|747.11|750.12|747.12|750.07|747.07|13
1609367530000|2020-12-30 22:32:10|750.1|747.1|750.37|747.37|750.4|747.4|750.1|747.1|28
1609367540000|2020-12-30 22:32:20|750.38|747.38|750.77|747.77|750.77|747.77|750.38|747.38|17
1609367550000|2020-12-30 22:32:30|750.78|747.78|750.8|747.8|750.82|747.82|750.75|747.75|14
1609367560000|2020-12-30 22:32:40|750.82|747.82|750.94|747.94|750.95|747.95|750.78|747.78|21
1609367570000|2020-12-30 22:32:50|750.97|747.97|751.34|748.34|751.36|748.36|750.94|747.94|13
1609367580000|2020-12-30 22:33:00|751.31|748.31|751.34|748.34|751.34|748.34|751.25|748.25|4
1609367590000|2020-12-30 22:33:10|751.29|748.29|751.41|748.41|751.41|748.41|751.29|748.29|17
1609367600000|2020-12-30 22:33:20|751.38|748.38|751.4|748.4|751.42|748.42|751.38|748.38|7
1609367610000|2020-12-30 22:33:30|751.64|748.64|751.61|748.61|751.83|748.83|751.57|748.57|21
1609367620000|2020-12-30 22:33:40|751.56|748.56|751.6|748.6|751.61|748.61|751.56|748.56|17
1609367630000|2020-12-30 22:33:50|751.58|748.58|751.5|748.5|751.6|748.6|751.5|748.5|20
1609367640000|2020-12-30 22:34:00|751.54|748.54|751.7|748.7|751.72|748.72|751.48|748.48|31
1609367650000|2020-12-30 22:34:10|751.72|748.72|751.74|748.74|751.76|748.76|751.7|748.7|21
1609367660000|2020-12-30 22:34:20|751.75|748.75|751.83|748.83|751.83|748.83|751.74|748.74|16
1609367670000|2020-12-30 22:34:30|751.82|748.82|752.34|749.34|752.34|749.34|751.75|748.75|24
1609367680000|2020-12-30 22:34:40|752.36|749.36|752.47|749.47|752.51|749.51|752.35|749.35|25
1609367690000|2020-12-30 22:34:50|752.45|749.45|752.48|749.48|752.48|749.48|752.39|749.39|25
1609367700000|2020-12-30 22:35:00|752.47|749.47|752.22|749.22|752.48|749.48|752.22|749.22|22
1609367710000|2020-12-30 22:35:10|752.21|749.21|752.25|749.25|752.32|749.32|752.21|749.21|28
1609367720000|2020-12-30 22:35:20|752.26|749.26|752.26|749.26|752.28|749.28|752.2|749.2|20
1609367730000|2020-12-30 22:35:30|752.25|749.25|751.73|748.73|752.26|749.26|751.72|748.72|22
1609367740000|2020-12-30 22:35:40|751.63|748.63|751.25|748.25|751.63|748.63|751.22|748.22|20
1609367750000|2020-12-30 22:35:50|751.24|748.24|750.99|747.99|751.25|748.25|750.99|747.99|22
1609367760000|2020-12-30 22:36:00|750.98|747.98|750.9|747.9|750.98|747.98|750.89|747.89|11
1609367770000|2020-12-30 22:36:10|750.89|747.89|750.88|747.88|750.9|747.9|750.87|747.87|17
1609367780000|2020-12-30 22:36:20|750.91|747.91|751|748|751.01|748.01|750.9|747.9|24
1609367790000|2020-12-30 22:36:30|751.01|748.01|750.96|747.96|751.02|748.02|750.96|747.96|22
1609367800000|2020-12-30 22:36:40|750.98|747.98|750.82|747.82|750.98|747.98|750.79|747.79|20
1609367810000|2020-12-30 22:36:50|750.81|747.81|750.75|747.75|750.81|747.81|750.71|747.71|19
1609367820000|2020-12-30 22:37:00|750.74|747.74|750.77|747.77|750.78|747.78|750.73|747.73|18
1609367830000|2020-12-30 22:37:10|750.78|747.78|750.65|747.65|750.78|747.78|750.63|747.63|27
1609367840000|2020-12-30 22:37:20|750.66|747.66|750.63|747.63|750.66|747.66|750.59|747.59|14
1609367850000|2020-12-30 22:37:30|750.64|747.64|750.59|747.59|750.64|747.64|750.58|747.58|16
1609367860000|2020-12-30 22:37:40|750.6|747.6|750.54|747.54|750.61|747.61|750.54|747.54|12
1609367870000|2020-12-30 22:37:50|750.55|747.55|750.58|747.58|750.61|747.61|750.55|747.55|9
1609367880000|2020-12-30 22:38:00|750.61|747.61|750.56|747.56|750.62|747.62|750.56|747.56|8
1609367890000|2020-12-30 22:38:10|750.59|747.59|750.56|747.56|750.59|747.59|750.54|747.54|10
1609367900000|2020-12-30 22:38:20|750.55|747.55|750.52|747.52|750.55|747.55|750.49|747.49|10
1609367910000|2020-12-30 22:38:30|750.51|747.51|749.99|746.99|750.51|747.51|749.99|746.99|26
1609367920000|2020-12-30 22:38:40|750.03|747.03|749.43|746.43|750.14|747.14|749.43|746.43|32
1609367930000|2020-12-30 22:38:50|749.4|746.4|749.3|746.3|749.42|746.42|749.29|746.29|10
1609367940000|2020-12-30 22:39:00|749.29|746.29|749.3|746.3|749.32|746.32|749.28|746.28|18
1609367950000|2020-12-30 22:39:10|749.31|746.31|749.58|746.58|749.63|746.63|749.3|746.3|30
1609367960000|2020-12-30 22:39:20|749.63|746.63|749.6|746.6|749.63|746.63|749.57|746.57|23
1609367970000|2020-12-30 22:39:30|749.62|746.62|749.54|746.54|749.64|746.64|749.52|746.52|20
1609367980000|2020-12-30 22:39:40|749.55|746.55|749.59|746.59|749.59|746.59|749.47|746.47|28
1609367990000|2020-12-30 22:39:50|749.57|746.57|749.7|746.7|749.73|746.73|749.52|746.52|13
1609368000000|2020-12-30 22:40:00|749.71|746.71|749.66|746.66|749.71|746.71|749.66|746.66|19
1609368010000|2020-12-30 22:40:10|749.67|746.67|749.81|746.81|749.81|746.81|749.63|746.63|23
1609368020000|2020-12-30 22:40:20|749.8|746.8|749.75|746.75|749.81|746.81|749.73|746.73|17
1609368030000|2020-12-30 22:40:30|749.74|746.74|749.71|746.71|749.78|746.78|749.67|746.67|24
1609368040000|2020-12-30 22:40:40|749.72|746.72|749.73|746.73|749.78|746.78|749.7|746.7|20
1609368050000|2020-12-30 22:40:50|749.75|746.75|749.8|746.8|749.8|746.8|749.75|746.75|13
1609368060000|2020-12-30 22:41:00|749.79|746.79|749.79|746.79|749.8|746.8|749.75|746.75|19
1609368070000|2020-12-30 22:41:10|749.8|746.8|749.78|746.78|749.8|746.8|749.77|746.77|15
1609368080000|2020-12-30 22:41:20|749.75|746.75|750|747|750|747|749.75|746.75|15
1609368090000|2020-12-30 22:41:30|749.95|746.95|749.97|746.97|749.98|746.98|749.93|746.93|15
1609368100000|2020-12-30 22:41:40|749.96|746.96|749.94|746.94|749.98|746.98|749.93|746.93|11
1609368110000|2020-12-30 22:41:50|749.95|746.95|749.95|746.95|749.97|746.97|749.93|746.93|24
1609368120000|2020-12-30 22:42:00|749.96|746.96|749.95|746.95|749.96|746.96|749.94|746.94|22
1609368130000|2020-12-30 22:42:10|749.96|746.96|749.96|746.96|749.96|746.96|749.94|746.94|17
1609368140000|2020-12-30 22:42:20|749.95|746.95|749.94|746.94|750|747|749.94|746.94|16
1609368150000|2020-12-30 22:42:30|749.96|746.96|749.55|746.55|749.96|746.96|749.55|746.55|22
1609368160000|2020-12-30 22:42:40|749.54|746.54|749.46|746.46|749.55|746.55|749.37|746.37|13
1609368170000|2020-12-30 22:42:50|749.45|746.45|749.34|746.34|749.46|746.46|749.34|746.34|19
1609368180000|2020-12-30 22:43:00|749.35|746.35|749.59|746.59|749.59|746.59|749.35|746.35|22
1609368190000|2020-12-30 22:43:10|749.58|746.58|749.62|746.62|749.64|746.64|749.58|746.58|24
1609368200000|2020-12-30 22:43:20|749.61|746.61|749.63|746.63|749.64|746.64|749.57|746.57|26
1609368210000|2020-12-30 22:43:30|749.62|746.62|749.38|746.38|749.63|746.63|749.36|746.36|27
1609368220000|2020-12-30 22:43:40|749.39|746.39|748.51|745.51|749.39|746.39|748.51|745.51|31
1609368230000|2020-12-30 22:43:50|748.45|745.45|747.77|744.77|748.45|745.45|747.77|744.77|29
1609368240000|2020-12-30 22:44:00|747.74|744.74|747.71|744.71|747.74|744.74|747.17|744.17|32
1609368250000|2020-12-30 22:44:10|747.73|744.73|747.69|744.69|747.77|744.77|747.66|744.66|30
1609368260000|2020-12-30 22:44:20|747.68|744.68|747.72|744.72|747.72|744.72|747.54|744.54|32
1609368270000|2020-12-30 22:44:30|747.75|744.75|748.3|745.3|748.31|745.31|747.75|744.75|27
1609368280000|2020-12-30 22:44:40|748.31|745.31|748.41|745.41|748.41|745.41|748.28|745.28|24
1609368290000|2020-12-30 22:44:50|748.4|745.4|748.6|745.6|748.61|745.61|748.33|745.33|30
1609368300000|2020-12-30 22:45:00|748.53|745.53|748.69|745.69|748.71|745.71|748.43|745.43|24
1609368310000|2020-12-30 22:45:10|749.01|746.01|749.38|746.38|749.51|746.51|749.01|746.01|20
1609368320000|2020-12-30 22:45:20|749.44|746.44|749.59|746.59|749.61|746.61|749.37|746.37|17
1609368330000|2020-12-30 22:45:30|749.63|746.63|750.68|747.68|750.68|747.68|749.49|746.49|19
1609368340000|2020-12-30 22:45:40|750.7|747.7|750.77|747.77|750.79|747.79|750.7|747.7|10
1609368350000|2020-12-30 22:45:50|750.78|747.78|750.8|747.8|750.82|747.82|750.74|747.74|12
1609368360000|2020-12-30 22:46:00|750.81|747.81|750.85|747.85|750.85|747.85|750.8|747.8|13
1609368370000|2020-12-30 22:46:10|750.87|747.87|750.86|747.86|750.88|747.88|750.86|747.86|10
1609368380000|2020-12-30 22:46:20|750.85|747.85|750.86|747.86|750.87|747.87|750.85|747.85|8
1609368390000|2020-12-30 22:46:30|750.87|747.87|750.87|747.87|750.88|747.88|750.86|747.86|15
1609368400000|2020-12-30 22:46:40|750.9|747.9|750.86|747.86|750.9|747.9|750.86|747.86|6
1609368410000|2020-12-30 22:46:50|750.9|747.9|750.78|747.78|750.9|747.9|750.77|747.77|9
1609368420000|2020-12-30 22:47:00|750.79|747.79|750.26|747.26|750.83|747.83|750.25|747.25|22
1609368430000|2020-12-30 22:47:10|750.24|747.24|750.29|747.29|750.29|747.29|750.18|747.18|19
1609368440000|2020-12-30 22:47:20|750.28|747.28|750.33|747.33|750.36|747.36|750.28|747.28|14
1609368450000|2020-12-30 22:47:30|750.32|747.32|750.25|747.25|750.33|747.33|750.24|747.24|17
1609368460000|2020-12-30 22:47:40|750.24|747.24|750.28|747.28|750.33|747.33|750.23|747.23|16
1609368470000|2020-12-30 22:47:50|750.27|747.27|750.32|747.32|750.32|747.32|750.27|747.27|8
1609368480000|2020-12-30 22:48:00|750.31|747.31|750.52|747.52|750.55|747.55|750.28|747.28|15
1609368490000|2020-12-30 22:48:10|750.57|747.57|750.63|747.63|750.67|747.67|750.56|747.56|12
1609368500000|2020-12-30 22:48:20|750.65|747.65|750.66|747.66|750.66|747.66|750.56|747.56|18
1609368510000|2020-12-30 22:48:30|750.64|747.64|750.64|747.64|750.67|747.67|750.63|747.63|13
1609368520000|2020-12-30 22:48:40|750.63|747.63|750.57|747.57|750.65|747.65|750.55|747.55|21
1609368530000|2020-12-30 22:48:50|750.59|747.59|750.68|747.68|750.7|747.7|750.57|747.57|6
1609368540000|2020-12-30 22:49:00|750.66|747.66|750.7|747.7|750.7|747.7|750.66|747.66|17
1609368550000|2020-12-30 22:49:10|750.69|747.69|750.72|747.72|750.75|747.75|750.69|747.69|12
1609368560000|2020-12-30 22:49:20|750.73|747.73|750.72|747.72|750.73|747.73|750.69|747.69|14
1609368570000|2020-12-30 22:49:30|750.71|747.71|750.69|747.69|750.72|747.72|750.69|747.69|12
1609368580000|2020-12-30 22:49:40|750.7|747.7|750.3|747.3|750.7|747.7|750.3|747.3|15
1609368590000|2020-12-30 22:49:50|750.29|747.29|750.3|747.3|750.35|747.35|750.28|747.28|20
1609368600000|2020-12-30 22:50:00|750.31|747.31|750.17|747.17|750.31|747.31|750.15|747.15|19
1609368610000|2020-12-30 22:50:10|750.16|747.16|750.28|747.28|750.28|747.28|750.15|747.15|17
1609368620000|2020-12-30 22:50:20|750.3|747.3|750.33|747.33|750.37|747.37|750.3|747.3|16
1609368630000|2020-12-30 22:50:30|750.32|747.32|750.38|747.38|750.4|747.4|750.32|747.32|20
1609368640000|2020-12-30 22:50:40|750.37|747.37|750.22|747.22|750.37|747.37|750.22|747.22|11
1609368650000|2020-12-30 22:50:50|750.19|747.19|750.34|747.34|750.34|747.34|750.19|747.19|21
1609368660000|2020-12-30 22:51:00|750.31|747.31|750.15|747.15|750.34|747.34|750.14|747.14|23
1609368670000|2020-12-30 22:51:10|750.13|747.13|749.85|746.85|750.14|747.14|749.84|746.84|20
1609368680000|2020-12-30 22:51:20|749.86|746.86|749.38|746.38|749.86|746.86|749.38|746.38|29
1609368690000|2020-12-30 22:51:30|749.37|746.37|749.25|746.25|749.38|746.38|749.25|746.25|28
1609368700000|2020-12-30 22:51:40|749.26|746.26|749.09|746.09|749.27|746.27|749.08|746.08|20
1609368710000|2020-12-30 22:51:50|749.08|746.08|748.91|745.91|749.11|746.11|748.91|745.91|28
1609368720000|2020-12-30 22:52:00|748.84|745.84|748.6|745.6|748.88|745.88|748.25|745.25|35
1609368730000|2020-12-30 22:52:10|748.53|745.53|748.14|745.14|748.57|745.57|748.02|745.02|35
1609368740000|2020-12-30 22:52:20|748.12|745.12|747.72|744.72|748.16|745.16|747.61|744.61|30
1609368750000|2020-12-30 22:52:30|747.73|744.73|747.97|744.97|747.98|744.98|747.73|744.73|18
1609368760000|2020-12-30 22:52:40|747.98|744.98|747.74|744.74|748.02|745.02|747.73|744.73|17
1609368770000|2020-12-30 22:52:50|747.73|744.73|747.68|744.68|747.76|744.76|747.57|744.57|26
1609368780000|2020-12-30 22:53:00|747.69|744.69|748.28|745.28|748.33|745.33|747.66|744.66|33
1609368790000|2020-12-30 22:53:10|748.29|745.29|748.22|745.22|748.65|745.65|748.22|745.22|29
1609368800000|2020-12-30 22:53:20|748.23|745.23|748.05|745.05|748.23|745.23|747.98|744.98|28
1609368810000|2020-12-30 22:53:30|748.03|745.03|748.02|745.02|748.12|745.12|748.01|745.01|21
1609368820000|2020-12-30 22:53:40|748.01|745.01|748.01|745.01|748.02|745.02|747.96|744.96|14
1609368830000|2020-12-30 22:53:50|748.03|745.03|748.02|745.02|748.09|745.09|748.01|745.01|17
1609368840000|2020-12-30 22:54:00|748.04|745.04|747.77|744.77|748.05|745.05|747.77|744.77|25
1609368850000|2020-12-30 22:54:10|747.78|744.78|747.52|744.52|747.79|744.79|747.49|744.49|22
1609368860000|2020-12-30 22:54:20|747.47|744.47|747.6|744.6|747.62|744.62|747.44|744.44|18
1609368870000|2020-12-30 22:54:30|747.63|744.63|747.1|744.1|747.63|744.63|747.1|744.1|24
1609368880000|2020-12-30 22:54:40|747.14|744.14|747.14|744.14|747.14|744.14|747.11|744.11|14
1609368890000|2020-12-30 22:54:50|747.13|744.13|746.81|743.81|747.14|744.14|746.81|743.81|22
1609368900000|2020-12-30 22:55:00|746.8|743.8|745.99|742.99|746.8|743.8|745.97|742.97|30
1609368910000|2020-12-30 22:55:10|746|743|745.42|742.42|746|743|745.42|742.42|33
1609368920000|2020-12-30 22:55:20|745.4|742.4|745.91|742.91|745.91|742.91|745.34|742.34|29
1609368930000|2020-12-30 22:55:30|745.92|742.92|745.99|742.99|746.18|743.18|745.87|742.87|29
1609368940000|2020-12-30 22:55:40|746.01|743.01|745.4|742.4|746.02|743.02|745.31|742.31|30
1609368950000|2020-12-30 22:55:50|745.41|742.41|745.7|742.7|745.7|742.7|745.41|742.41|24
1609368960000|2020-12-30 22:56:00|745.66|742.66|745.69|742.69|745.79|742.79|745.64|742.64|21
1609368970000|2020-12-30 22:56:10|745.68|742.68|745.72|742.72|745.8|742.8|745.67|742.67|26
1609368980000|2020-12-30 22:56:20|745.71|742.71|745.23|742.23|745.72|742.72|745.23|742.23|23
1609368990000|2020-12-30 22:56:30|745.22|742.22|745.13|742.13|745.22|742.22|745.01|742.01|30
1609369000000|2020-12-30 22:56:40|745.17|742.17|745.62|742.62|745.64|742.64|745.16|742.16|33
1609369010000|2020-12-30 22:56:50|745.72|742.72|746.03|743.03|746.03|743.03|745.72|742.72|22
1609369020000|2020-12-30 22:57:00|746.06|743.06|745.91|742.91|746.06|743.06|745.88|742.88|26
1609369030000|2020-12-30 22:57:10|745.95|742.95|746.04|743.04|746.04|743.04|745.91|742.91|23
1609369040000|2020-12-30 22:57:20|746.07|743.07|746.55|743.55|746.55|743.55|745.98|742.98|21
1609369050000|2020-12-30 22:57:30|746.54|743.54|746.57|743.57|746.59|743.59|746.5|743.5|14
1609369060000|2020-12-30 22:57:40|746.97|743.97|746.99|743.99|747|744|746.88|743.88|19
1609369070000|2020-12-30 22:57:50|747.01|744.01|747.09|744.09|747.12|744.12|746.89|743.89|27
1609369080000|2020-12-30 22:58:00|747.08|744.08|747.99|744.99|747.99|744.99|747.01|744.01|24
1609369090000|2020-12-30 22:58:10|748.01|745.01|747.56|744.56|748.02|745.02|747.54|744.54|31
1609369100000|2020-12-30 22:58:20|747.55|744.55|747.74|744.74|747.75|744.75|747.54|744.54|23
1609369110000|2020-12-30 22:58:30|747.75|744.75|747.98|744.98|748|745|747.74|744.74|22
1609369120000|2020-12-30 22:58:40|747.97|744.97|747.68|744.68|747.99|744.99|747.68|744.68|24
1609369130000|2020-12-30 22:58:50|747.67|744.67|747.57|744.57|747.67|744.67|747.57|744.57|16
1609369140000|2020-12-30 22:59:00|747.56|744.56|747.41|744.41|747.56|744.56|747.38|744.38|24
1609369150000|2020-12-30 22:59:10|747.34|744.34|747.37|744.37|747.37|744.37|747.28|744.28|19
1609369160000|2020-12-30 22:59:20|747.46|744.46|747.24|744.24|747.46|744.46|747.24|744.24|26
1609369170000|2020-12-30 22:59:30|747.23|744.23|747.16|744.16|747.25|744.25|747.16|744.16|23
1609369180000|2020-12-30 22:59:40|747.17|744.17|747.15|744.15|747.17|744.17|747.13|744.13|11
1609369190000|2020-12-30 22:59:50|747.16|744.16|746.79|743.79|747.16|744.16|746.79|743.79|19
1609369200000|2020-12-30 23:00:00|746.88|743.88|747.43|744.43|747.43|744.43|746.88|743.88|32
1609369210000|2020-12-30 23:00:10|747.51|744.51|747.63|744.63|747.65|744.65|747.51|744.51|24
1609369220000|2020-12-30 23:00:20|747.62|744.62|747.52|744.52|747.64|744.64|747.45|744.45|26
1609369230000|2020-12-30 23:00:30|747.53|744.53|747.01|744.01|747.53|744.53|747.01|744.01|29
1609369240000|2020-12-30 23:00:40|747.02|744.02|747.21|744.21|747.22|744.22|747|744|27
1609369250000|2020-12-30 23:00:50|747.2|744.2|747.1|744.1|747.2|744.2|747.05|744.05|16
1609369260000|2020-12-30 23:01:00|747.09|744.09|747.36|744.36|747.36|744.36|747.07|744.07|20
1609369270000|2020-12-30 23:01:10|747.42|744.42|747.33|744.33|747.45|744.45|747.33|744.33|21
1609369280000|2020-12-30 23:01:20|747.34|744.34|747.34|744.34|747.4|744.4|747.34|744.34|24
1609369290000|2020-12-30 23:01:30|747.35|744.35|747.57|744.57|747.6|744.6|747.35|744.35|24
1609369300000|2020-12-30 23:01:40|747.54|744.54|747.43|744.43|747.6|744.6|747.36|744.36|19
1609369310000|2020-12-30 23:01:50|747.48|744.48|747.49|744.49|747.58|744.58|747.34|744.34|22
1609369320000|2020-12-30 23:02:00|747.48|744.48|748|745|748.03|745.03|747.46|744.46|25
1609369330000|2020-12-30 23:02:10|748.01|745.01|748|745|748.04|745.04|748|745|23
1609369340000|2020-12-30 23:02:20|747.94|744.94|747.72|744.72|748.03|745.03|747.68|744.68|19
1609369350000|2020-12-30 23:02:30|747.68|744.68|747.67|744.67|747.69|744.69|747.61|744.61|23
1609369360000|2020-12-30 23:02:40|747.66|744.66|747.53|744.53|747.67|744.67|747.53|744.53|24
1609369370000|2020-12-30 23:02:50|747.54|744.54|747.53|744.53|747.55|744.55|747.53|744.53|6
1609369380000|2020-12-30 23:03:00|747.54|744.54|747.66|744.66|747.68|744.68|747.51|744.51|22
1609369390000|2020-12-30 23:03:10|747.68|744.68|747.74|744.74|747.76|744.76|747.62|744.62|13
1609369400000|2020-12-30 23:03:20|747.64|744.64|747.74|744.74|747.8|744.8|747.64|744.64|31
1609369410000|2020-12-30 23:03:30|747.75|744.75|747.74|744.74|747.79|744.79|747.74|744.74|24
1609369420000|2020-12-30 23:03:40|747.73|744.73|747.66|744.66|747.73|744.73|747.66|744.66|18
1609369430000|2020-12-30 23:03:50|747.65|744.65|747.83|744.83|747.83|744.83|747.65|744.65|15
1609369440000|2020-12-30 23:04:00|747.82|744.82|747.87|744.87|747.92|744.92|747.82|744.82|19
1609369450000|2020-12-30 23:04:10|747.91|744.91|747.85|744.85|747.91|744.91|747.82|744.82|14
1609369460000|2020-12-30 23:04:20|747.87|744.87|747.86|744.86|747.89|744.89|747.82|744.82|18
1609369470000|2020-12-30 23:04:30|747.87|744.87|747.85|744.85|747.89|744.89|747.85|744.85|5
1609369480000|2020-12-30 23:04:40|747.84|744.84|747.65|744.65|747.84|744.84|747.63|744.63|16
1609369490000|2020-12-30 23:04:50|747.66|744.66|747.61|744.61|747.66|744.66|747.6|744.6|13
1609369500000|2020-12-30 23:05:00|747.59|744.59|747.36|744.36|747.61|744.61|747.36|744.36|19
1609369510000|2020-12-30 23:05:10|747.37|744.37|747.8|744.8|747.8|744.8|747.37|744.37|20
1609369520000|2020-12-30 23:05:20|747.86|744.86|748.4|745.4|748.4|745.4|747.86|744.86|17
1609369530000|2020-12-30 23:05:30|748.42|745.42|748.76|745.76|748.77|745.77|748.42|745.42|28
1609369540000|2020-12-30 23:05:40|748.75|745.75|749.03|746.03|749.03|746.03|748.75|745.75|29
1609369550000|2020-12-30 23:05:50|749.02|746.02|748.95|745.95|749.04|746.04|748.93|745.93|19
1609369560000|2020-12-30 23:06:00|748.96|745.96|748.97|745.97|749.04|746.04|748.93|745.93|27
1609369570000|2020-12-30 23:06:10|748.99|745.99|749.07|746.07|749.07|746.07|748.93|745.93|25
1609369580000|2020-12-30 23:06:20|749.04|746.04|749.54|746.54|749.59|746.59|749.04|746.04|23
1609369590000|2020-12-30 23:06:30|749.56|746.56|749.23|746.23|749.56|746.56|749.15|746.15|36
1609369600000|2020-12-30 23:06:40|749.18|746.18|749.33|746.33|749.34|746.34|749.14|746.14|25
1609369610000|2020-12-30 23:06:50|749.32|746.32|749.38|746.38|749.38|746.38|749.28|746.28|22
1609369620000|2020-12-30 23:07:00|749.4|746.4|749.56|746.56|749.59|746.59|749.36|746.36|25
1609369630000|2020-12-30 23:07:10|749.57|746.57|749.79|746.79|749.81|746.81|749.57|746.57|18
1609369640000|2020-12-30 23:07:20|749.8|746.8|749.79|746.79|749.81|746.81|749.77|746.77|13
1609369650000|2020-12-30 23:07:30|749.78|746.78|749.16|746.16|749.78|746.78|749.16|746.16|30
1609369660000|2020-12-30 23:07:40|749.14|746.14|749.2|746.2|749.23|746.23|749.13|746.13|23
1609369670000|2020-12-30 23:07:50|749.21|746.21|749.2|746.2|749.25|746.25|749.16|746.16|25
1609369680000|2020-12-30 23:08:00|749.19|746.19|749.03|746.03|749.28|746.28|749.01|746.01|33
1609369690000|2020-12-30 23:08:10|749.02|746.02|749.01|746.01|749.08|746.08|749.01|746.01|29
1609369700000|2020-12-30 23:08:20|749.02|746.02|749.08|746.08|749.19|746.19|748.91|745.91|32
1609369710000|2020-12-30 23:08:30|749.1|746.1|749.19|746.19|749.22|746.22|749.1|746.1|20
1609369720000|2020-12-30 23:08:40|749.14|746.14|749.12|746.12|749.19|746.19|749.12|746.12|13
1609369730000|2020-12-30 23:08:50|749.1|746.1|748.79|745.79|749.1|746.1|748.79|745.79|24
1609369740000|2020-12-30 23:09:00|748.8|745.8|749.33|746.33|749.34|746.34|748.78|745.78|33
1609369750000|2020-12-30 23:09:10|749.32|746.32|748.77|745.77|749.33|746.33|748.77|745.77|25
1609369760000|2020-12-30 23:09:20|748.76|745.76|748.83|745.83|748.83|745.83|748.7|745.7|14
1609369770000|2020-12-30 23:09:30|748.87|745.87|748.78|745.78|748.9|745.9|748.72|745.72|25
1609369780000|2020-12-30 23:09:40|748.75|745.75|748.7|745.7|748.77|745.77|748.69|745.69|22
1609369790000|2020-12-30 23:09:50|748.69|745.69|748.26|745.26|748.7|745.7|748.25|745.25|25
1609369800000|2020-12-30 23:10:00|748.19|745.19|748.28|745.28|748.3|745.3|748.09|745.09|23
1609369810000|2020-12-30 23:10:10|748.27|745.27|748.51|745.51|748.51|745.51|748.27|745.27|21
1609369820000|2020-12-30 23:10:20|748.5|745.5|747.95|744.95|748.5|745.5|747.95|744.95|21
1609369830000|2020-12-30 23:10:30|747.94|744.94|747.99|744.99|748|745|747.91|744.91|22
1609369840000|2020-12-30 23:10:40|748|745|747.64|744.64|748|745|747.52|744.52|26
1609369850000|2020-12-30 23:10:50|747.63|744.63|747.74|744.74|747.75|744.75|747.57|744.57|24
1609369860000|2020-12-30 23:11:00|747.76|744.76|748.07|745.07|748.07|745.07|747.75|744.75|24
1609369870000|2020-12-30 23:11:10|748.04|745.04|748.31|745.31|748.38|745.38|748.02|745.02|28
1609369880000|2020-12-30 23:11:20|748.27|745.27|748.33|745.33|748.35|745.35|748.07|745.07|26
1609369890000|2020-12-30 23:11:30|748.37|745.37|748.46|745.46|748.57|745.57|748.37|745.37|31
1609369900000|2020-12-30 23:11:40|748.41|745.41|748.55|745.55|748.63|745.63|748.41|745.41|23
1609369910000|2020-12-30 23:11:50|748.53|745.53|748.61|745.61|748.64|745.64|748.5|745.5|22
1609369920000|2020-12-30 23:12:00|748.68|745.68|748.81|745.81|748.81|745.81|748.63|745.63|17
1609369930000|2020-12-30 23:12:10|748.8|745.8|748.46|745.46|748.81|745.81|748.33|745.33|26
1609369940000|2020-12-30 23:12:20|748.45|745.45|748.52|745.52|748.71|745.71|748.43|745.43|25
1609369950000|2020-12-30 23:12:30|748.5|745.5|748.43|745.43|748.5|745.5|748.26|745.26|25
1609369960000|2020-12-30 23:12:40|748.45|745.45|748.68|745.68|748.68|745.68|748.44|745.44|21
1609369970000|2020-12-30 23:12:50|748.7|745.7|748.77|745.77|748.77|745.77|748.7|745.7|12
1609369980000|2020-12-30 23:13:00|748.76|745.76|748.72|745.72|748.76|745.76|748.7|745.7|16
1609369990000|2020-12-30 23:13:10|748.71|745.71|748.48|745.48|748.74|745.74|748.48|745.48|24
1609370000000|2020-12-30 23:13:20|748.49|745.49|748.33|745.33|748.52|745.52|748.33|745.33|23
1609370010000|2020-12-30 23:13:30|748.3|745.3|747.9|744.9|748.31|745.31|747.9|744.9|29
1609370020000|2020-12-30 23:13:40|747.86|744.86|747.86|744.86|747.91|744.91|747.68|744.68|28
1609370030000|2020-12-30 23:13:50|747.85|744.85|747.64|744.64|747.85|744.85|747.6|744.6|25
1609370040000|2020-12-30 23:14:00|747.79|744.79|748.17|745.17|748.17|745.17|747.75|744.75|24
1609370050000|2020-12-30 23:14:10|748.18|745.18|748.34|745.34|748.35|745.35|748.18|745.18|20
1609370060000|2020-12-30 23:14:20|748.33|745.33|747.77|744.77|748.33|745.33|747.77|744.77|34
1609370070000|2020-12-30 23:14:30|747.78|744.78|747.82|744.82|747.84|744.84|747.78|744.78|20
1609370080000|2020-12-30 23:14:40|747.81|744.81|747.85|744.85|747.85|744.85|747.81|744.81|8
1609370090000|2020-12-30 23:14:50|747.84|744.84|748.03|745.03|748.04|745.04|747.84|744.84|23
1609370100000|2020-12-30 23:15:00|748.02|745.02|748.05|745.05|748.14|745.14|748.02|745.02|27
1609370110000|2020-12-30 23:15:10|748.11|745.11|747.63|744.63|748.11|745.11|747.62|744.62|28
1609370120000|2020-12-30 23:15:20|747.62|744.62|747.74|744.74|747.74|744.74|747.62|744.62|24
1609370130000|2020-12-30 23:15:30|747.75|744.75|747.74|744.74|747.78|744.78|747.74|744.74|12
1609370140000|2020-12-30 23:15:40|747.72|744.72|747.41|744.41|747.72|744.72|747.41|744.41|24
1609370150000|2020-12-30 23:15:50|747.45|744.45|747.21|744.21|747.51|744.51|747.21|744.21|21
1609370160000|2020-12-30 23:16:00|747.16|744.16|747.85|744.85|747.85|744.85|747.16|744.16|32
1609370170000|2020-12-30 23:16:10|747.87|744.87|747.98|744.98|747.98|744.98|747.87|744.87|29
1609370180000|2020-12-30 23:16:20|747.97|744.97|748.05|745.05|748.06|745.06|747.97|744.97|15
1609370190000|2020-12-30 23:16:30|748.03|745.03|748.02|745.02|748.1|745.1|747.99|744.99|19
1609370200000|2020-12-30 23:16:40|748.01|745.01|748.12|745.12|748.15|745.15|747.95|744.95|21
1609370210000|2020-12-30 23:16:50|748.13|745.13|748.2|745.2|748.23|745.23|748.13|745.13|14
1609370220000|2020-12-30 23:17:00|748.25|745.25|748.38|745.38|748.42|745.42|748.2|745.2|22
1609370230000|2020-12-30 23:17:10|748.35|745.35|748.49|745.49|748.52|745.52|748.34|745.34|16
1609370240000|2020-12-30 23:17:20|748.52|745.52|748.67|745.67|748.68|745.68|748.47|745.47|21
1609370250000|2020-12-30 23:17:30|748.69|745.69|748.45|745.45|748.69|745.69|748.43|745.43|20
1609370260000|2020-12-30 23:17:40|748.43|745.43|748.39|745.39|748.47|745.47|748.39|745.39|22
1609370270000|2020-12-30 23:17:50|748.38|745.38|748.2|745.2|748.39|745.39|748.19|745.19|15
1609370280000|2020-12-30 23:18:00|748.19|745.19|748.71|745.71|748.71|745.71|748.19|745.19|23
1609370290000|2020-12-30 23:18:10|748.7|745.7|748.71|745.71|748.8|745.8|748.69|745.69|17
1609370300000|2020-12-30 23:18:20|748.75|745.75|748.73|745.73|748.76|745.76|748.62|745.62|24
1609370310000|2020-12-30 23:18:30|748.72|745.72|748.76|745.76|748.78|745.78|748.68|745.68|26
1609370320000|2020-12-30 23:18:40|748.78|745.78|748.7|745.7|748.78|745.78|748.68|745.68|21
1609370330000|2020-12-30 23:18:50|748.73|745.73|748.77|745.77|748.79|745.79|748.69|745.69|23
1609370340000|2020-12-30 23:19:00|748.78|745.78|748.92|745.92|748.95|745.95|748.78|745.78|27
1609370350000|2020-12-30 23:19:10|748.93|745.93|749.25|746.25|749.38|746.38|748.79|745.79|22
1609370360000|2020-12-30 23:19:20|749.29|746.29|749.66|746.66|749.68|746.68|749.26|746.26|22
1609370370000|2020-12-30 23:19:30|749.63|746.63|749.88|746.88|749.88|746.88|749.49|746.49|25
1609370380000|2020-12-30 23:19:40|749.87|746.87|749.81|746.81|749.87|746.87|749.75|746.75|21
1609370390000|2020-12-30 23:19:50|749.75|746.75|750.43|747.43|750.44|747.44|749.75|746.75|20
1609370400000|2020-12-30 23:20:00|750.46|747.46|750.33|747.33|750.61|747.61|750.33|747.33|23
1609370410000|2020-12-30 23:20:10|750.31|747.31|749.94|746.94|750.31|747.31|749.89|746.89|22
1609370420000|2020-12-30 23:20:20|749.93|746.93|750.22|747.22|750.23|747.23|749.92|746.92|24
1609370430000|2020-12-30 23:20:30|750.25|747.25|750.14|747.14|750.25|747.25|750.09|747.09|23
1609370440000|2020-12-30 23:20:40|750.12|747.12|750.14|747.14|750.17|747.17|750.11|747.11|27
1609370450000|2020-12-30 23:20:50|750.13|747.13|750.14|747.14|750.14|747.14|750.07|747.07|18
1609370460000|2020-12-30 23:21:00|750.15|747.15|750.18|747.18|750.2|747.2|750.15|747.15|19
1609370470000|2020-12-30 23:21:10|750.15|747.15|749.97|746.97|750.17|747.17|749.95|746.95|22
1609370480000|2020-12-30 23:21:20|749.95|746.95|750.29|747.29|750.29|747.29|749.94|746.94|28
1609370490000|2020-12-30 23:21:30|750.28|747.28|750.25|747.25|750.28|747.28|750.24|747.24|30
1609370500000|2020-12-30 23:21:40|750.34|747.34|750.03|747.03|750.34|747.34|750.02|747.02|17
1609370510000|2020-12-30 23:21:50|750.04|747.04|750.25|747.25|750.25|747.25|750.04|747.04|13
1609370520000|2020-12-30 23:22:00|750.21|747.21|750.29|747.29|750.29|747.29|750.21|747.21|15
1609370530000|2020-12-30 23:22:10|750.28|747.28|750.32|747.32|750.35|747.35|750.25|747.25|22
1609370540000|2020-12-30 23:22:20|750.3|747.3|750.49|747.49|750.52|747.52|750.27|747.27|22
1609370550000|2020-12-30 23:22:30|750.48|747.48|750.57|747.57|750.57|747.57|750.48|747.48|15
1609370560000|2020-12-30 23:22:40|750.6|747.6|750.79|747.79|750.79|747.79|750.59|747.59|10
1609370570000|2020-12-30 23:22:50|750.9|747.9|750.83|747.83|750.99|747.99|750.82|747.82|21
1609370580000|2020-12-30 23:23:00|750.84|747.84|751.14|748.14|751.14|748.14|750.84|747.84|17
1609370590000|2020-12-30 23:23:10|751.15|748.15|751.16|748.16|751.32|748.32|751.15|748.15|20
1609370600000|2020-12-30 23:23:20|751.17|748.17|750.93|747.93|751.17|748.17|750.84|747.84|25
1609370610000|2020-12-30 23:23:30|750.94|747.94|750.98|747.98|751.03|748.03|750.94|747.94|17
1609370620000|2020-12-30 23:23:40|750.99|747.99|751.31|748.31|751.33|748.33|750.99|747.99|17
1609370630000|2020-12-30 23:23:50|751.32|748.32|751.32|748.32|751.47|748.47|751.23|748.23|21
1609370640000|2020-12-30 23:24:00|751.33|748.33|751.32|748.32|751.33|748.33|751.22|748.22|20
1609370650000|2020-12-30 23:24:10|751.33|748.33|751.53|748.53|751.53|748.53|751.33|748.33|15
1609370660000|2020-12-30 23:24:20|751.52|748.52|751.55|748.55|751.58|748.58|751.52|748.52|7
1609370670000|2020-12-30 23:24:30|751.54|748.54|751.23|748.23|751.55|748.55|751.23|748.23|25
1609370680000|2020-12-30 23:24:40|751.24|748.24|751.21|748.21|751.25|748.25|751.2|748.2|15
1609370690000|2020-12-30 23:24:50|751.22|748.22|751.19|748.19|751.22|748.22|751.19|748.19|15
1609370700000|2020-12-30 23:25:00|751.2|748.2|751.54|748.54|751.54|748.54|751.2|748.2|22
1609370710000|2020-12-30 23:25:10|751.52|748.52|751.43|748.43|751.62|748.62|751.42|748.42|24
1609370720000|2020-12-30 23:25:20|751.42|748.42|751.4|748.4|751.43|748.43|751.28|748.28|25
1609370730000|2020-12-30 23:25:30|751.41|748.41|751.43|748.43|751.47|748.47|751.35|748.35|15
1609370740000|2020-12-30 23:25:40|751.44|748.44|751.22|748.22|751.44|748.44|751.22|748.22|12
1609370750000|2020-12-30 23:25:50|751.23|748.23|751.24|748.24|751.25|748.25|751.21|748.21|10
1609370760000|2020-12-30 23:26:00|751.26|748.26|751.19|748.19|751.26|748.26|751.19|748.19|7
1609370770000|2020-12-30 23:26:10|751.18|748.18|751.27|748.27|751.28|748.28|751.18|748.18|20
1609370780000|2020-12-30 23:26:20|751.28|748.28|751.3|748.3|751.31|748.31|751.25|748.25|26
1609370790000|2020-12-30 23:26:30|751.29|748.29|751.3|748.3|751.32|748.32|751.28|748.28|24
1609370800000|2020-12-30 23:26:40|751.31|748.31|751.21|748.21|751.31|748.31|751.18|748.18|15
1609370810000|2020-12-30 23:26:50|751.2|748.2|751.16|748.16|751.2|748.2|751.15|748.15|16
1609370820000|2020-12-30 23:27:00|751.15|748.15|751.24|748.24|751.24|748.24|751.15|748.15|18
1609370830000|2020-12-30 23:27:10|751.23|748.23|751.23|748.23|751.25|748.25|751.23|748.23|8
1609370840000|2020-12-30 23:27:20|751.24|748.24|751.18|748.18|751.24|748.24|751.18|748.18|19
1609370850000|2020-12-30 23:27:30|751.19|748.19|751.01|748.01|751.19|748.19|751.01|748.01|11
1609370860000|2020-12-30 23:27:40|751.02|748.02|751.1|748.1|751.12|748.12|751.01|748.01|15
1609370870000|2020-12-30 23:27:50|751.09|748.09|751.06|748.06|751.1|748.1|751.03|748.03|8
1609370880000|2020-12-30 23:28:00|751.07|748.07|751.08|748.08|751.08|748.08|751.01|748.01|8
1609370890000|2020-12-30 23:28:10|751.11|748.11|751.25|748.25|751.27|748.27|751.11|748.11|18
1609370900000|2020-12-30 23:28:20|751.27|748.27|751.19|748.19|751.3|748.3|751.17|748.17|19
1609370910000|2020-12-30 23:28:30|751.2|748.2|751.29|748.29|751.44|748.44|751.2|748.2|20
1609370920000|2020-12-30 23:28:40|751.28|748.28|751.38|748.38|751.38|748.38|751.28|748.28|8
1609370930000|2020-12-30 23:28:50|751.39|748.39|751.14|748.14|751.47|748.47|751.14|748.14|14
1609370940000|2020-12-30 23:29:00|751.15|748.15|751.17|748.17|751.17|748.17|751.13|748.13|8
1609370950000|2020-12-30 23:29:10|751.18|748.18|751.17|748.17|751.24|748.24|751.17|748.17|16
1609370960000|2020-12-30 23:29:20|751.18|748.18|751.14|748.14|751.19|748.19|751.1|748.1|13
1609370970000|2020-12-30 23:29:30|751.13|748.13|750.91|747.91|751.14|748.14|750.82|747.82|22
1609370980000|2020-12-30 23:29:40|750.92|747.92|751.21|748.21|751.22|748.22|750.91|747.91|26
1609370990000|2020-12-30 23:29:50|751.2|748.2|751.15|748.15|751.21|748.21|751.15|748.15|13
1609371000000|2020-12-30 23:30:00|751.16|748.16|751.05|748.05|751.16|748.16|750.94|747.94|22
1609371010000|2020-12-30 23:30:10|751.08|748.08|751.13|748.13|751.15|748.15|751|748|18
1609371020000|2020-12-30 23:30:20|751.15|748.15|751.17|748.17|751.2|748.2|751.13|748.13|16
1609371030000|2020-12-30 23:30:30|751.13|748.13|751.12|748.12|751.16|748.16|751.11|748.11|11
1609371040000|2020-12-30 23:30:40|751.14|748.14|751.12|748.12|751.16|748.16|751.12|748.12|5
1609371050000|2020-12-30 23:30:50|751.15|748.15|751.12|748.12|751.19|748.19|751.12|748.12|14
1609371060000|2020-12-30 23:31:00|751.15|748.15|751.9|748.9|751.9|748.9|751.12|748.12|25
1609371070000|2020-12-30 23:31:10|751.91|748.91|752.43|749.43|752.45|749.45|751.81|748.81|19
1609371080000|2020-12-30 23:31:20|752.36|749.36|752.37|749.37|752.45|749.45|752.14|749.14|32
1609371090000|2020-12-30 23:31:30|752.39|749.39|752.68|749.68|752.71|749.71|752.37|749.37|25
1609371100000|2020-12-30 23:31:40|752.71|749.71|752.29|749.29|752.73|749.73|752.29|749.29|29
1609371110000|2020-12-30 23:31:50|752.23|749.23|752.19|749.19|752.24|749.24|752.08|749.08|33
1609371120000|2020-12-30 23:32:00|752.17|749.17|752.04|749.04|752.17|749.17|752.04|749.04|16
1609371130000|2020-12-30 23:32:10|752.03|749.03|752.04|749.04|752.05|749.05|752.02|749.02|13
1609371140000|2020-12-30 23:32:20|752.02|749.02|751.68|748.68|752.04|749.04|751.68|748.68|16
1609371150000|2020-12-30 23:32:30|751.69|748.69|751.65|748.65|751.69|748.69|751.63|748.63|20
1609371160000|2020-12-30 23:32:40|751.66|748.66|751.63|748.63|751.67|748.67|751.63|748.63|17
1609371170000|2020-12-30 23:32:50|751.64|748.64|751.24|748.24|751.65|748.65|751.23|748.23|28
1609371180000|2020-12-30 23:33:00|751.26|748.26|751.34|748.34|751.42|748.42|751.24|748.24|20
1609371190000|2020-12-30 23:33:10|751.33|748.33|751.5|748.5|751.56|748.56|751.27|748.27|25
1609371200000|2020-12-30 23:33:20|751.51|748.51|751.52|748.52|751.52|748.52|751.45|748.45|10
1609371210000|2020-12-30 23:33:30|751.61|748.61|751.73|748.73|751.79|748.79|751.61|748.61|27
1609371220000|2020-12-30 23:33:40|751.76|748.76|751.57|748.57|751.76|748.76|751.52|748.52|22
1609371230000|2020-12-30 23:33:50|751.56|748.56|751.55|748.55|751.56|748.56|751.47|748.47|19
1609371240000|2020-12-30 23:34:00|751.56|748.56|751.65|748.65|751.66|748.66|751.52|748.52|15
1609371250000|2020-12-30 23:34:10|751.66|748.66|751.64|748.64|751.67|748.67|751.62|748.62|9
1609371260000|2020-12-30 23:34:20|751.63|748.63|751.73|748.73|751.84|748.84|751.63|748.63|19
1609371270000|2020-12-30 23:34:30|751.72|748.72|751.66|748.66|751.73|748.73|751.65|748.65|15
1609371280000|2020-12-30 23:34:40|751.65|748.65|751.62|748.62|751.66|748.66|751.62|748.62|14
1609371290000|2020-12-30 23:34:50|751.63|748.63|751.27|748.27|751.63|748.63|751.2|748.2|18
1609371300000|2020-12-30 23:35:00|751.28|748.28|751.61|748.61|751.61|748.61|751.28|748.28|26
1609371310000|2020-12-30 23:35:10|751.68|748.68|751.71|748.71|751.77|748.77|751.67|748.67|23
1609371320000|2020-12-30 23:35:20|751.7|748.7|751.73|748.73|751.74|748.74|751.69|748.69|21
1609371330000|2020-12-30 23:35:30|751.74|748.74|752.05|749.05|752.06|749.06|751.74|748.74|12
1609371340000|2020-12-30 23:35:40|752.08|749.08|751.93|748.93|752.09|749.09|751.83|748.83|26
1609371350000|2020-12-30 23:35:50|751.95|748.95|751.99|748.99|752.01|749.01|751.93|748.93|16
1609371360000|2020-12-30 23:36:00|752|749|752|749|752.03|749.03|751.92|748.92|26
1609371370000|2020-12-30 23:36:10|752.01|749.01|752.1|749.1|752.13|749.13|752.01|749.01|22
1609371380000|2020-12-30 23:36:20|752.11|749.11|751.91|748.91|752.18|749.18|751.81|748.81|29
1609371390000|2020-12-30 23:36:30|751.9|748.9|751.5|748.5|751.9|748.9|751.49|748.49|31
1609371400000|2020-12-30 23:36:40|751.48|748.48|751.35|748.35|751.52|748.52|751.34|748.34|20
1609371410000|2020-12-30 23:36:50|751.34|748.34|751.31|748.31|751.4|748.4|751.3|748.3|23
1609371420000|2020-12-30 23:37:00|751.32|748.32|751.61|748.61|751.61|748.61|751.32|748.32|25
1609371430000|2020-12-30 23:37:10|751.53|748.53|751.68|748.68|751.78|748.78|751.53|748.53|30
1609371440000|2020-12-30 23:37:20|751.67|748.67|751.41|748.41|751.71|748.71|751.41|748.41|31
1609371450000|2020-12-30 23:37:30|751.4|748.4|751.37|748.37|751.4|748.4|751.29|748.29|17
1609371460000|2020-12-30 23:37:40|751.36|748.36|751.67|748.67|751.68|748.68|751.36|748.36|22
1609371470000|2020-12-30 23:37:50|751.68|748.68|751.7|748.7|751.73|748.73|751.66|748.66|29
1609371480000|2020-12-30 23:38:00|751.69|748.69|751.74|748.74|751.75|748.75|751.69|748.69|22
1609371490000|2020-12-30 23:38:10|751.73|748.73|751.56|748.56|751.74|748.74|751.56|748.56|18
1609371500000|2020-12-30 23:38:20|751.55|748.55|751.52|748.52|751.56|748.56|751.52|748.52|12
1609371510000|2020-12-30 23:38:30|751.54|748.54|751.55|748.55|751.57|748.57|751.54|748.54|9
1609371520000|2020-12-30 23:38:40|751.57|748.57|751.58|748.58|751.59|748.59|751.55|748.55|6
1609371530000|2020-12-30 23:38:50|751.51|748.51|751.5|748.5|751.51|748.51|751.27|748.27|28
1609371540000|2020-12-30 23:39:00|751.48|748.48|751.52|748.52|751.54|748.54|751.48|748.48|8
1609371550000|2020-12-30 23:39:10|751.54|748.54|752.33|749.33|752.33|749.33|751.54|748.54|22
1609371560000|2020-12-30 23:39:20|752.32|749.32|752.14|749.14|752.32|749.32|752.14|749.14|20
1609371570000|2020-12-30 23:39:30|752.12|749.12|752.03|749.03|752.12|749.12|751.95|748.95|21
1609371580000|2020-12-30 23:39:40|752.04|749.04|751.95|748.95|752.05|749.05|751.94|748.94|16
1609371590000|2020-12-30 23:39:50|751.94|748.94|751.97|748.97|752|749|751.89|748.89|21
1609371600000|2020-12-30 23:40:00|751.98|748.98|751.94|748.94|752.09|749.09|751.94|748.94|23
1609371610000|2020-12-30 23:40:10|751.93|748.93|752.24|749.24|752.27|749.27|751.84|748.84|26
1609371620000|2020-12-30 23:40:20|752.26|749.26|752.28|749.28|752.4|749.4|752.23|749.23|20
1609371630000|2020-12-30 23:40:30|752.43|749.43|752.48|749.48|752.5|749.5|752.39|749.39|15
1609371640000|2020-12-30 23:40:40|752.5|749.5|752.36|749.36|752.5|749.5|752.33|749.33|19
1609371650000|2020-12-30 23:40:50|752.37|749.37|752.82|749.82|752.82|749.82|752.37|749.37|22
1609371660000|2020-12-30 23:41:00|752.89|749.89|752.81|749.81|752.93|749.93|752.78|749.78|25
1609371670000|2020-12-30 23:41:10|752.79|749.79|752.79|749.79|752.82|749.82|752.73|749.73|14
1609371680000|2020-12-30 23:41:20|752.78|749.78|752.77|749.77|752.78|749.78|752.77|749.77|6
1609371690000|2020-12-30 23:41:30|752.78|749.78|752.81|749.81|752.83|749.83|752.76|749.76|28
1609371700000|2020-12-30 23:41:40|752.8|749.8|752.77|749.77|752.81|749.81|752.76|749.76|18
1609371710000|2020-12-30 23:41:50|752.74|749.74|752.21|749.21|752.74|749.74|752.21|749.21|20
1609371720000|2020-12-30 23:42:00|752.22|749.22|752.69|749.69|752.85|749.85|752.22|749.22|33
1609371730000|2020-12-30 23:42:10|752.72|749.72|752.73|749.73|752.8|749.8|752.71|749.71|15
1609371740000|2020-12-30 23:42:20|752.74|749.74|752.81|749.81|752.81|749.81|752.58|749.58|24
1609371750000|2020-12-30 23:42:30|752.82|749.82|752.83|749.83|752.85|749.85|752.8|749.8|10
1609371760000|2020-12-30 23:42:40|752.84|749.84|753.36|750.36|753.38|750.38|752.83|749.83|21
1609371770000|2020-12-30 23:42:50|753.24|750.24|753.85|750.85|753.88|750.88|753.1|750.1|25
1609371780000|2020-12-30 23:43:00|753.66|750.66|753.42|750.42|753.8|750.8|753.42|750.42|30
1609371790000|2020-12-30 23:43:10|753.43|750.43|753.42|750.42|753.52|750.52|753.36|750.36|26
1609371800000|2020-12-30 23:43:20|753.44|750.44|753.42|750.42|753.44|750.44|753.34|750.34|26
1609371810000|2020-12-30 23:43:30|753.43|750.43|753.53|750.53|753.53|750.53|753.41|750.41|21
1609371820000|2020-12-30 23:43:40|753.54|750.54|753.69|750.69|753.71|750.71|753.5|750.5|24
1609371830000|2020-12-30 23:43:50|753.68|750.68|753.6|750.6|753.69|750.69|753.6|750.6|28
1609371840000|2020-12-30 23:44:00|753.62|750.62|753.69|750.69|753.69|750.69|753.6|750.6|12
1609371850000|2020-12-30 23:44:10|753.65|750.65|753.78|750.78|753.8|750.8|753.65|750.65|20
1609371860000|2020-12-30 23:44:20|753.79|750.79|753.79|750.79|753.81|750.81|753.76|750.76|14
1609371870000|2020-12-30 23:44:30|753.8|750.8|753.68|750.68|753.8|750.8|753.68|750.68|14
1609371880000|2020-12-30 23:44:40|753.69|750.69|753.59|750.59|753.7|750.7|753.58|750.58|13
1609371890000|2020-12-30 23:44:50|753.6|750.6|753.4|750.4|753.6|750.6|753.4|750.4|20
1609371900000|2020-12-30 23:45:00|753.35|750.35|753.38|750.38|753.43|750.43|753.22|750.22|22
1609371910000|2020-12-30 23:45:10|753.25|750.25|753.29|750.29|753.29|750.29|753.23|750.23|8
1609371920000|2020-12-30 23:45:20|753.3|750.3|753.27|750.27|753.3|750.3|753.24|750.24|13
1609371930000|2020-12-30 23:45:30|753.28|750.28|753.77|750.77|753.8|750.8|753.27|750.27|23
1609371940000|2020-12-30 23:45:40|753.74|750.74|753.82|750.82|753.82|750.82|753.74|750.74|8
1609371950000|2020-12-30 23:45:50|753.79|750.79|753.76|750.76|753.85|750.85|753.76|750.76|17
1609371960000|2020-12-30 23:46:00|753.75|750.75|754.05|751.05|754.08|751.08|753.74|750.74|24
1609371970000|2020-12-30 23:46:10|754.14|751.14|754.48|751.48|754.5|751.5|754.14|751.14|22
1609371980000|2020-12-30 23:46:20|754.5|751.5|754.44|751.44|754.57|751.57|754.44|751.44|17
1609371990000|2020-12-30 23:46:30|754.43|751.43|754.53|751.53|754.57|751.57|754.43|751.43|14
1609372000000|2020-12-30 23:46:40|754.48|751.48|754.94|751.94|754.98|751.98|754.43|751.43|11
1609372010000|2020-12-30 23:46:50|754.88|751.88|754.9|751.9|754.96|751.96|754.82|751.82|27
1609372020000|2020-12-30 23:47:00|754.89|751.89|755.17|752.17|755.17|752.17|754.86|751.86|27
1609372030000|2020-12-30 23:47:10|755.18|752.18|755.23|752.23|755.48|752.48|755.18|752.18|30
1609372040000|2020-12-30 23:47:20|755.22|752.22|755.35|752.35|755.36|752.36|755.17|752.17|27
1609372050000|2020-12-30 23:47:30|755.3|752.3|755.52|752.52|755.55|752.55|755.3|752.3|31
1609372060000|2020-12-30 23:47:40|755.5|752.5|755.68|752.68|755.68|752.68|755.5|752.5|20
1609372070000|2020-12-30 23:47:50|755.7|752.7|755.82|752.82|755.82|752.82|755.7|752.7|8
1609372080000|2020-12-30 23:48:00|755.81|752.81|755.82|752.82|755.91|752.91|755.8|752.8|18
1609372090000|2020-12-30 23:48:10|755.81|752.81|755.76|752.76|755.91|752.91|755.76|752.76|17
1609372100000|2020-12-30 23:48:20|755.75|752.75|755.35|752.35|755.75|752.75|755.35|752.35|24
1609372110000|2020-12-30 23:48:30|755.34|752.34|755|752|755.34|752.34|754.99|751.99|26
1609372120000|2020-12-30 23:48:40|755.02|752.02|755.49|752.49|755.49|752.49|754.93|751.93|29
1609372130000|2020-12-30 23:48:50|755.5|752.5|754.96|751.96|755.5|752.5|754.95|751.95|26
1609372140000|2020-12-30 23:49:00|754.92|751.92|755.14|752.14|755.14|752.14|754.74|751.74|22
1609372150000|2020-12-30 23:49:10|755.09|752.09|755.18|752.18|755.21|752.21|755.02|752.02|21
1609372160000|2020-12-30 23:49:20|755.12|752.12|754.49|751.49|755.24|752.24|754.47|751.47|32
1609372170000|2020-12-30 23:49:30|754.48|751.48|754.34|751.34|754.5|751.5|754.34|751.34|23
1609372180000|2020-12-30 23:49:40|754.33|751.33|754.23|751.23|754.34|751.34|754.22|751.22|17
1609372190000|2020-12-30 23:49:50|754.22|751.22|754.2|751.2|754.23|751.23|754.17|751.17|11
1609372200000|2020-12-30 23:50:00|754.21|751.21|754.02|751.02|754.23|751.23|754.01|751.01|20
1609372210000|2020-12-30 23:50:10|754.03|751.03|753.95|750.95|754.03|751.03|753.88|750.88|15
1609372220000|2020-12-30 23:50:20|753.94|750.94|754.18|751.18|754.22|751.22|753.93|750.93|25
1609372230000|2020-12-30 23:50:30|754.24|751.24|754.39|751.39|754.41|751.41|754.24|751.24|24
1609372240000|2020-12-30 23:50:40|754.44|751.44|754.55|751.55|754.56|751.56|754.42|751.42|22
1609372250000|2020-12-30 23:50:50|754.52|751.52|754.32|751.32|754.55|751.55|754.31|751.31|9
1609372260000|2020-12-30 23:51:00|754.29|751.29|754.45|751.45|754.45|751.45|754.11|751.11|24
1609372270000|2020-12-30 23:51:10|754.52|751.52|754.35|751.35|754.56|751.56|754.27|751.27|23
1609372280000|2020-12-30 23:51:20|754.36|751.36|754.37|751.37|754.38|751.38|754.35|751.35|7
1609372290000|2020-12-30 23:51:30|754.36|751.36|754.28|751.28|754.36|751.36|754.28|751.28|13
1609372300000|2020-12-30 23:51:40|754.26|751.26|754.23|751.23|754.3|751.3|754.2|751.2|19
1609372310000|2020-12-30 23:51:50|754.25|751.25|754.09|751.09|754.28|751.28|754.09|751.09|27
1609372320000|2020-12-30 23:52:00|754.08|751.08|754.11|751.11|754.12|751.12|754|751|24
1609372330000|2020-12-30 23:52:10|754.13|751.13|754.21|751.21|754.24|751.24|754.13|751.13|22
1609372340000|2020-12-30 23:52:20|754.25|751.25|754.36|751.36|754.43|751.43|754.25|751.25|23
1609372350000|2020-12-30 23:52:30|754.39|751.39|754.38|751.38|754.54|751.54|754.36|751.36|21
1609372360000|2020-12-30 23:52:40|754.34|751.34|754.34|751.34|754.38|751.38|754.31|751.31|13
1609372370000|2020-12-30 23:52:50|754.35|751.35|754.45|751.45|754.47|751.47|754.35|751.35|13
1609372380000|2020-12-30 23:53:00|754.46|751.46|754.3|751.3|754.46|751.46|754.3|751.3|18
1609372390000|2020-12-30 23:53:10|754.29|751.29|754.5|751.5|754.5|751.5|754.29|751.29|18
1609372400000|2020-12-30 23:53:20|754.47|751.47|754.49|751.49|754.5|751.5|754.47|751.47|9
1609372410000|2020-12-30 23:53:30|754.5|751.5|754.51|751.51|754.51|751.51|754.49|751.49|4
1609372420000|2020-12-30 23:53:40|754.5|751.5|754.39|751.39|754.5|751.5|754.38|751.38|15
1609372430000|2020-12-30 23:53:50|754.38|751.38|754.35|751.35|754.48|751.48|754.35|751.35|17
1609372440000|2020-12-30 23:54:00|754.34|751.34|754.45|751.45|754.46|751.46|754.33|751.33|17
1609372450000|2020-12-30 23:54:10|754.46|751.46|754.77|751.77|754.77|751.77|754.42|751.42|23
1609372460000|2020-12-30 23:54:20|754.74|751.74|754.62|751.62|754.75|751.75|754.56|751.56|18
1609372470000|2020-12-30 23:54:30|754.61|751.61|754.64|751.64|754.71|751.71|754.6|751.6|26
1609372480000|2020-12-30 23:54:40|754.65|751.65|754.43|751.43|754.65|751.65|754.43|751.43|27
1609372490000|2020-12-30 23:54:50|754.44|751.44|754.55|751.55|754.57|751.57|754.43|751.43|27
1609372500000|2020-12-30 23:55:00|754.57|751.57|754.57|751.57|754.66|751.66|754.54|751.54|28
1609372510000|2020-12-30 23:55:10|754.55|751.55|754.38|751.38|754.56|751.56|754.38|751.38|17
1609372520000|2020-12-30 23:55:20|754.31|751.31|754.26|751.26|754.31|751.31|754.25|751.25|8
1609372530000|2020-12-30 23:55:30|754.25|751.25|754.11|751.11|754.27|751.27|754.11|751.11|12
1609372540000|2020-12-30 23:55:40|754.12|751.12|753.73|750.73|754.15|751.15|753.73|750.73|32
1609372550000|2020-12-30 23:55:50|753.72|750.72|753.59|750.59|753.72|750.72|753.59|750.59|23
1609372560000|2020-12-30 23:56:00|753.6|750.6|752.99|749.99|753.64|750.64|752.99|749.99|27
1609372570000|2020-12-30 23:56:10|752.97|749.97|752.88|749.88|752.97|749.97|752.75|749.75|24
1609372580000|2020-12-30 23:56:20|752.89|749.89|753.07|750.07|753.08|750.08|752.89|749.89|20
1609372590000|2020-12-30 23:56:30|753.08|750.08|752.97|749.97|753.08|750.08|752.74|749.74|25
1609372600000|2020-12-30 23:56:40|752.95|749.95|753|750|753|750|752.91|749.91|22
1609372610000|2020-12-30 23:56:50|752.99|749.99|753.25|750.25|753.34|750.34|752.99|749.99|27
1609372620000|2020-12-30 23:57:00|753.22|750.22|753.28|750.28|753.28|750.28|753.19|750.19|24
1609372630000|2020-12-30 23:57:10|753.27|750.27|753.42|750.42|753.43|750.43|753.26|750.26|16
1609372640000|2020-12-30 23:57:20|753.43|750.43|753.48|750.48|753.53|750.53|753.42|750.42|22
1609372650000|2020-12-30 23:57:30|753.47|750.47|753.68|750.68|753.69|750.69|753.45|750.45|24
1609372660000|2020-12-30 23:57:40|753.67|750.67|753.64|750.64|753.7|750.7|753.64|750.64|18
1609372670000|2020-12-30 23:57:50|753.65|750.65|753.6|750.6|753.66|750.66|753.55|750.55|23
1609372680000|2020-12-30 23:58:00|753.58|750.58|753.76|750.76|753.84|750.84|753.57|750.57|29
1609372690000|2020-12-30 23:58:10|753.77|750.77|753.99|750.99|753.99|750.99|753.73|750.73|14
1609372700000|2020-12-30 23:58:20|753.98|750.98|754.06|751.06|754.08|751.08|753.98|750.98|10
1609372710000|2020-12-30 23:58:30|753.93|750.93|753.77|750.77|753.93|750.93|753.68|750.68|20
1609372720000|2020-12-30 23:58:40|753.69|750.69|754.13|751.13|754.15|751.15|753.67|750.67|32
1609372730000|2020-12-30 23:58:50|754.11|751.11|753.99|750.99|754.11|751.11|753.99|750.99|16
1609372740000|2020-12-30 23:59:00|753.98|750.98|753.9|750.9|754|751|753.88|750.88|10
1609372750000|2020-12-30 23:59:10|753.88|750.88|753.63|750.63|753.88|750.88|753.63|750.63|20
1609372760000|2020-12-30 23:59:20|753.64|750.64|753.63|750.63|753.65|750.65|753.62|750.62|5
1609372770000|2020-12-30 23:59:30|753.64|750.64|753.91|750.91|753.94|750.94|753.64|750.64|22
1609372780000|2020-12-30 23:59:40|753.92|750.92|753.94|750.94|753.97|750.97|753.92|750.92|5
1609372790000|2020-12-30 23:59:50|753.95|750.95|753.93|750.93|753.95|750.95|753.92|750.92|12
1609372800000|2020-12-31 00:00:00|753.94|750.94|754.45|751.45|754.45|751.45|753.92|750.92|29
1609372810000|2020-12-31 00:00:10|754.36|751.36|754.83|751.83|754.84|751.84|754.29|751.29|27
1609372820000|2020-12-31 00:00:20|754.85|751.85|755.31|752.31|755.33|752.33|754.76|751.76|17
1609372830000|2020-12-31 00:00:30|755.33|752.33|755.36|752.36|755.38|752.38|755.24|752.24|17
1609372840000|2020-12-31 00:00:40|755.37|752.37|755.43|752.43|755.43|752.43|755.31|752.31|24
1609372850000|2020-12-31 00:00:50|755.41|752.41|755.39|752.39|755.42|752.42|755.39|752.39|8
1609372860000|2020-12-31 00:01:00|755.4|752.4|755.28|752.28|755.4|752.4|755.27|752.27|14
1609372870000|2020-12-31 00:01:10|755.36|752.36|754.64|751.64|755.36|752.36|754.64|751.64|25
1609372880000|2020-12-31 00:01:20|754.63|751.63|753.63|750.63|754.63|751.63|753.63|750.63|28
1609372890000|2020-12-31 00:01:30|753.61|750.61|753.63|750.63|753.75|750.75|753.6|750.6|19
1609372900000|2020-12-31 00:01:40|753.64|750.64|753.69|750.69|753.69|750.69|753.6|750.6|13
1609372910000|2020-12-31 00:01:50|753.7|750.7|753.64|750.64|753.7|750.7|753.64|750.64|14
1609372920000|2020-12-31 00:02:00|753.67|750.67|753.36|750.36|753.67|750.67|753.33|750.33|29
1609372930000|2020-12-31 00:02:10|753.37|750.37|753.5|750.5|753.57|750.57|753.37|750.37|18
1609372940000|2020-12-31 00:02:20|753.49|750.49|754.06|751.06|754.06|751.06|753.48|750.48|30
1609372950000|2020-12-31 00:02:30|754.14|751.14|754.6|751.6|754.63|751.63|754.03|751.03|25
1609372960000|2020-12-31 00:02:40|754.58|751.58|754.66|751.66|754.73|751.73|754.34|751.34|31
1609372970000|2020-12-31 00:02:50|754.67|751.67|754.76|751.76|754.83|751.83|754.64|751.64|30
1609372980000|2020-12-31 00:03:00|754.75|751.75|754.64|751.64|754.78|751.78|754.62|751.62|32
1609372990000|2020-12-31 00:03:10|754.77|751.77|754.51|751.51|754.96|751.96|754.51|751.51|29
1609373000000|2020-12-31 00:03:20|754.6|751.6|754.29|751.29|754.6|751.6|754.18|751.18|28
1609373010000|2020-12-31 00:03:30|754.28|751.28|754.28|751.28|754.3|751.3|754.15|751.15|25
1609373020000|2020-12-31 00:03:40|754.26|751.26|754.38|751.38|754.41|751.41|754.26|751.26|15
1609373030000|2020-12-31 00:03:50|754.41|751.41|754.1|751.1|754.43|751.43|754.09|751.09|20
1609373040000|2020-12-31 00:04:00|754.09|751.09|753.7|750.7|754.1|751.1|753.7|750.7|28
1609373050000|2020-12-31 00:04:10|753.69|750.69|753.68|750.68|753.76|750.76|753.68|750.68|19
1609373060000|2020-12-31 00:04:20|753.67|750.67|753.71|750.71|753.74|750.74|753.53|750.53|24
1609373070000|2020-12-31 00:04:30|753.72|750.72|753.59|750.59|753.72|750.72|753.53|750.53|23
1609373080000|2020-12-31 00:04:40|753.6|750.6|753.96|750.96|753.96|750.96|753.51|750.51|20
1609373090000|2020-12-31 00:04:50|753.94|750.94|754.75|751.75|754.76|751.76|753.93|750.93|34
1609373100000|2020-12-31 00:05:00|754.76|751.76|754.97|751.97|754.97|751.97|754.55|751.55|35
1609373110000|2020-12-31 00:05:10|755.02|752.02|755.11|752.11|755.15|752.15|754.92|751.92|28
1609373120000|2020-12-31 00:05:20|755.05|752.05|755.04|752.04|755.07|752.07|755|752|26
1609373130000|2020-12-31 00:05:30|754.99|751.99|755.05|752.05|755.19|752.19|754.96|751.96|34
1609373140000|2020-12-31 00:05:40|755.08|752.08|755.44|752.44|755.58|752.58|755.05|752.05|37
1609373150000|2020-12-31 00:05:50|755.52|752.52|755.45|752.45|755.68|752.68|755.4|752.4|34
1609373160000|2020-12-31 00:06:00|755.39|752.39|755.55|752.55|755.71|752.71|755.39|752.39|27
1609373170000|2020-12-31 00:06:10|755.54|752.54|755.56|752.56|755.69|752.69|755.49|752.49|34
1609373180000|2020-12-31 00:06:20|755.57|752.57|755.61|752.61|755.63|752.63|755.38|752.38|27
1609373190000|2020-12-31 00:06:30|755.62|752.62|755.74|752.74|755.8|752.8|755.61|752.61|24
1609373200000|2020-12-31 00:06:40|755.73|752.73|755.52|752.52|755.77|752.77|755.52|752.52|22
1609373210000|2020-12-31 00:06:50|755.53|752.53|755.61|752.61|755.61|752.61|755.52|752.52|16
1609373220000|2020-12-31 00:07:00|755.6|752.6|755.71|752.71|755.73|752.73|755.6|752.6|28
1609373230000|2020-12-31 00:07:10|755.66|752.66|755.86|752.86|755.86|752.86|755.66|752.66|29
1609373240000|2020-12-31 00:07:20|755.88|752.88|755.48|752.48|755.88|752.88|755.48|752.48|26
1609373250000|2020-12-31 00:07:30|755.49|752.49|755.39|752.39|755.49|752.49|755.39|752.39|19
1609373260000|2020-12-31 00:07:40|755.41|752.41|755.09|752.09|755.42|752.42|755.08|752.08|26
1609373270000|2020-12-31 00:07:50|755.06|752.06|755|752|755.07|752.07|754.97|751.97|28
1609373280000|2020-12-31 00:08:00|755.01|752.01|755.41|752.41|755.43|752.43|754.97|751.97|21
1609373290000|2020-12-31 00:08:10|755.39|752.39|755.34|752.34|755.45|752.45|755.32|752.32|26
1609373300000|2020-12-31 00:08:20|755.31|752.31|755.21|752.21|755.31|752.31|755.13|752.13|26
1609373310000|2020-12-31 00:08:30|755.19|752.19|755.18|752.18|755.23|752.23|755.02|752.02|20
1609373320000|2020-12-31 00:08:40|755.17|752.17|755.18|752.18|755.18|752.18|755.13|752.13|25
1609373330000|2020-12-31 00:08:50|755.2|752.2|754.77|751.77|755.2|752.2|754.77|751.77|23
1609373340000|2020-12-31 00:09:00|754.76|751.76|755.23|752.23|755.23|752.23|754.76|751.76|31
1609373350000|2020-12-31 00:09:10|755.24|752.24|755.39|752.39|755.45|752.45|755.24|752.24|19
1609373360000|2020-12-31 00:09:20|755.44|752.44|755.32|752.32|755.44|752.44|755.32|752.32|25
1609373370000|2020-12-31 00:09:30|755.33|752.33|754.99|751.99|755.33|752.33|754.95|751.95|28
1609373380000|2020-12-31 00:09:40|755|752|755.08|752.08|755.21|752.21|755|752|31
1609373390000|2020-12-31 00:09:50|755.09|752.09|755.12|752.12|755.13|752.13|755.06|752.06|19
1609373400000|2020-12-31 00:10:00|755.13|752.13|755.05|752.05|755.14|752.14|755.05|752.05|22
1609373410000|2020-12-31 00:10:10|755.04|752.04|754.93|751.93|755.07|752.07|754.93|751.93|23
1609373420000|2020-12-31 00:10:20|754.92|751.92|754.65|751.65|754.92|751.92|754.59|751.59|20
1609373430000|2020-12-31 00:10:30|754.62|751.62|754.65|751.65|754.67|751.67|754.52|751.52|24
1609373440000|2020-12-31 00:10:40|754.66|751.66|754.77|751.77|754.77|751.77|754.64|751.64|31
1609373450000|2020-12-31 00:10:50|754.79|751.79|754.71|751.71|754.8|751.8|754.67|751.67|24
1609373460000|2020-12-31 00:11:00|754.7|751.7|754.69|751.69|754.72|751.72|754.63|751.63|28
1609373470000|2020-12-31 00:11:10|754.67|751.67|755.09|752.09|755.12|752.12|754.67|751.67|29
1609373480000|2020-12-31 00:11:20|755.08|752.08|755.14|752.14|755.16|752.16|755.08|752.08|16
1609373490000|2020-12-31 00:11:30|755.1|752.1|754.99|751.99|755.1|752.1|754.9|751.9|27
1609373500000|2020-12-31 00:11:40|754.97|751.97|754.92|751.92|755.01|752.01|754.92|751.92|32
1609373510000|2020-12-31 00:11:50|754.97|751.97|755.11|752.11|755.11|752.11|754.96|751.96|27
1609373520000|2020-12-31 00:12:00|755.1|752.1|755.09|752.09|755.11|752.11|755.06|752.06|19
1609373530000|2020-12-31 00:12:10|755.08|752.08|755.34|752.34|755.34|752.34|755.07|752.07|25
1609373540000|2020-12-31 00:12:20|755.35|752.35|755.4|752.4|755.4|752.4|755.35|752.35|15
1609373550000|2020-12-31 00:12:30|755.41|752.41|755.38|752.38|755.41|752.41|755.25|752.25|26
1609373560000|2020-12-31 00:12:40|755.39|752.39|755.34|752.34|755.42|752.42|755.28|752.28|27
1609373570000|2020-12-31 00:12:50|755.31|752.31|755.4|752.4|755.4|752.4|755.25|752.25|24
1609373580000|2020-12-31 00:13:00|755.42|752.42|755.57|752.57|755.57|752.57|755.38|752.38|18
1609373590000|2020-12-31 00:13:10|755.56|752.56|755.64|752.64|755.64|752.64|755.53|752.53|20
1609373600000|2020-12-31 00:13:20|755.67|752.67|755.8|752.8|755.8|752.8|755.67|752.67|19
1609373610000|2020-12-31 00:13:30|755.81|752.81|755.65|752.65|755.81|752.81|755.65|752.65|17
1609373620000|2020-12-31 00:13:40|755.64|752.64|755.39|752.39|755.65|752.65|755.39|752.39|24
1609373630000|2020-12-31 00:13:50|755.41|752.41|755.57|752.57|755.57|752.57|755.39|752.39|26
1609373640000|2020-12-31 00:14:00|755.55|752.55|755.69|752.69|755.69|752.69|755.52|752.52|22
1609373650000|2020-12-31 00:14:10|755.68|752.68|756.1|753.1|756.1|753.1|755.68|752.68|19
1609373660000|2020-12-31 00:14:20|756.07|753.07|755.85|752.85|756.07|753.07|755.84|752.84|20
1609373670000|2020-12-31 00:14:30|755.86|752.86|755.81|752.81|755.87|752.87|755.8|752.8|14
1609373680000|2020-12-31 00:14:40|755.82|752.82|755.9|752.9|755.9|752.9|755.74|752.74|17
1609373690000|2020-12-31 00:14:50|755.89|752.89|756.05|753.05|756.08|753.08|755.89|752.89|25
1609373700000|2020-12-31 00:15:00|756.06|753.06|755.91|752.91|756.06|753.06|755.87|752.87|22
1609373710000|2020-12-31 00:15:10|755.9|752.9|755.94|752.94|756.02|753.02|755.9|752.9|22
1609373720000|2020-12-31 00:15:20|755.95|752.95|755.99|752.99|756.04|753.04|755.91|752.91|21
1609373730000|2020-12-31 00:15:30|755.98|752.98|756.15|753.15|756.24|753.24|755.97|752.97|28
1609373740000|2020-12-31 00:15:40|756.07|753.07|756.17|753.17|756.22|753.22|756.07|753.07|21
1609373750000|2020-12-31 00:15:50|756.18|753.18|756.26|753.26|756.26|753.26|756.15|753.15|18
1609373760000|2020-12-31 00:16:00|756.25|753.25|756.42|753.42|756.46|753.46|756.25|753.25|19
1609373770000|2020-12-31 00:16:10|756.44|753.44|756.49|753.49|756.51|753.51|756.38|753.38|21
1609373780000|2020-12-31 00:16:20|756.48|753.48|756.55|753.55|756.56|753.56|756.42|753.42|17
1609373790000|2020-12-31 00:16:30|756.56|753.56|756.36|753.36|756.59|753.59|756.36|753.36|20
1609373800000|2020-12-31 00:16:40|756.37|753.37|755.97|752.97|756.37|753.37|755.93|752.93|26
1609373810000|2020-12-31 00:16:50|756|753|755.69|752.69|756.02|753.02|755.69|752.69|26
1609373820000|2020-12-31 00:17:00|755.71|752.71|756.04|753.04|756.08|753.08|755.69|752.69|25
1609373830000|2020-12-31 00:17:10|756.07|753.07|756.21|753.21|756.21|753.21|755.99|752.99|24
1609373840000|2020-12-31 00:17:20|756.28|753.28|756.42|753.42|756.42|753.42|756.27|753.27|20
1609373850000|2020-12-31 00:17:30|756.41|753.41|756.53|753.53|756.53|753.53|756.4|753.4|14
1609373860000|2020-12-31 00:17:40|756.52|753.52|756.53|753.53|756.56|753.56|756.51|753.51|15
1609373870000|2020-12-31 00:17:50|756.54|753.54|756.45|753.45|756.6|753.6|756.45|753.45|19
1609373880000|2020-12-31 00:18:00|756.46|753.46|756.38|753.38|756.47|753.47|756.33|753.33|16
1609373890000|2020-12-31 00:18:10|756.37|753.37|756.37|753.37|756.41|753.41|756.37|753.37|21
1609373900000|2020-12-31 00:18:20|756.4|753.4|756.43|753.43|756.43|753.43|756.37|753.37|16
1609373910000|2020-12-31 00:18:30|756.41|753.41|756.33|753.33|756.42|753.42|756.25|753.25|20
1609373920000|2020-12-31 00:18:40|756.32|753.32|756.46|753.46|756.46|753.46|756.31|753.31|22
1609373930000|2020-12-31 00:18:50|756.47|753.47|756.42|753.42|756.53|753.53|756.37|753.37|20
1609373940000|2020-12-31 00:19:00|756.43|753.43|756.74|753.74|756.79|753.79|756.43|753.43|23
1609373950000|2020-12-31 00:19:10|756.73|753.73|756.88|753.88|756.88|753.88|756.72|753.72|23
1609373960000|2020-12-31 00:19:20|756.9|753.9|756.7|753.7|756.92|753.92|756.7|753.7|23
1609373970000|2020-12-31 00:19:30|756.69|753.69|756.55|753.55|756.69|753.69|756.52|753.52|9
1609373980000|2020-12-31 00:19:40|756.57|753.57|756.58|753.58|756.59|753.59|756.55|753.55|11
1609373990000|2020-12-31 00:19:50|756.6|753.6|756.42|753.42|756.61|753.61|756.42|753.42|16
1609374000000|2020-12-31 00:20:00|756.43|753.43|756.44|753.44|756.55|753.55|756.43|753.43|22
1609374010000|2020-12-31 00:20:10|756.47|753.47|756.16|753.16|756.52|753.52|756.13|753.13|20
1609374020000|2020-12-31 00:20:20|755.94|752.94|755.72|752.72|755.95|752.95|755.7|752.7|31
1609374030000|2020-12-31 00:20:30|755.71|752.71|755.61|752.61|755.71|752.71|755.55|752.55|32
1609374040000|2020-12-31 00:20:40|755.57|752.57|755.8|752.8|755.82|752.82|755.28|752.28|32
1609374050000|2020-12-31 00:20:50|755.79|752.79|755.67|752.67|755.81|752.81|755.67|752.67|21
1609374060000|2020-12-31 00:21:00|755.68|752.68|755.68|752.68|755.72|752.72|755.65|752.65|19
1609374070000|2020-12-31 00:21:10|755.67|752.67|755.5|752.5|755.7|752.7|755.5|752.5|24
1609374080000|2020-12-31 00:21:20|755.52|752.52|755.27|752.27|755.54|752.54|755.26|752.26|12
1609374090000|2020-12-31 00:21:30|755.25|752.25|754.93|751.93|755.25|752.25|754.93|751.93|27
1609374100000|2020-12-31 00:21:40|754.95|751.95|754.59|751.59|754.95|751.95|754.59|751.59|17
1609374110000|2020-12-31 00:21:50|754.6|751.6|754.65|751.65|754.65|751.65|754.57|751.57|18
1609374120000|2020-12-31 00:22:00|754.67|751.67|754.75|751.75|754.76|751.76|754.67|751.67|23
1609374130000|2020-12-31 00:22:10|754.74|751.74|754.65|751.65|754.74|751.74|754.63|751.63|16
1609374140000|2020-12-31 00:22:20|754.64|751.64|754.56|751.56|754.64|751.64|754.54|751.54|13
1609374150000|2020-12-31 00:22:30|754.57|751.57|754.62|751.62|754.62|751.62|754.53|751.53|14
1609374160000|2020-12-31 00:22:40|754.6|751.6|753.92|750.92|754.61|751.61|753.92|750.92|31
1609374170000|2020-12-31 00:22:50|753.93|750.93|753.63|750.63|753.95|750.95|753.63|750.63|27
1609374180000|2020-12-31 00:23:00|753.6|750.6|753.76|750.76|753.77|750.77|753.57|750.57|25
1609374190000|2020-12-31 00:23:10|753.83|750.83|753.93|750.93|753.95|750.95|753.79|750.79|23
1609374200000|2020-12-31 00:23:20|753.94|750.94|753.96|750.96|754.02|751.02|753.94|750.94|20
1609374210000|2020-12-31 00:23:30|754.04|751.04|753.96|750.96|754.07|751.07|753.85|750.85|32
1609374220000|2020-12-31 00:23:40|753.94|750.94|753.93|750.93|753.97|750.97|753.92|750.92|14
1609374230000|2020-12-31 00:23:50|753.95|750.95|753.98|750.98|753.99|750.99|753.94|750.94|14
1609374240000|2020-12-31 00:24:00|753.99|750.99|753.94|750.94|754|751|753.9|750.9|23
1609374250000|2020-12-31 00:24:10|753.93|750.93|753.94|750.94|753.97|750.97|753.93|750.93|13
1609374260000|2020-12-31 00:24:20|753.98|750.98|753.66|750.66|753.98|750.98|753.64|750.64|16
1609374270000|2020-12-31 00:24:30|753.54|750.54|753.23|750.23|753.55|750.55|753.23|750.23|21
1609374280000|2020-12-31 00:24:40|753.25|750.25|752.93|749.93|753.26|750.26|752.52|749.52|39
1609374290000|2020-12-31 00:24:50|752.94|749.94|753.13|750.13|753.13|750.13|752.93|749.93|25
1609374300000|2020-12-31 00:25:00|753.12|750.12|753.12|750.12|753.24|750.24|753.11|750.11|23
1609374310000|2020-12-31 00:25:10|753.02|750.02|752.75|749.75|753.02|750.02|752.75|749.75|24
1609374320000|2020-12-31 00:25:20|752.76|749.76|752.58|749.58|752.8|749.8|752.58|749.58|28
1609374330000|2020-12-31 00:25:30|752.57|749.57|751.94|748.94|752.64|749.64|751.94|748.94|24
1609374340000|2020-12-31 00:25:40|751.96|748.96|752.11|749.11|752.38|749.38|751.85|748.85|36
1609374350000|2020-12-31 00:25:50|752.05|749.05|751.98|748.98|752.06|749.06|751.75|748.75|38
1609374360000|2020-12-31 00:26:00|752.04|749.04|752.59|749.59|752.62|749.62|752.04|749.04|30
1609374370000|2020-12-31 00:26:10|752.58|749.58|753.01|750.01|753.05|750.05|752.58|749.58|25
1609374380000|2020-12-31 00:26:20|753.04|750.04|753.4|750.4|753.4|750.4|752.96|749.96|27
1609374390000|2020-12-31 00:26:30|753.37|750.37|753.38|750.38|753.39|750.39|753.31|750.31|14
1609374400000|2020-12-31 00:26:40|753.37|750.37|753.48|750.48|753.54|750.54|753.34|750.34|23
1609374410000|2020-12-31 00:26:50|753.43|750.43|753.27|750.27|753.43|750.43|753.27|750.27|26
1609374420000|2020-12-31 00:27:00|753.22|750.22|753.01|750.01|753.22|750.22|752.98|749.98|24
1609374430000|2020-12-31 00:27:10|753|750|752.91|749.91|753|750|752.88|749.88|16
1609374440000|2020-12-31 00:27:20|752.9|749.9|752.99|749.99|752.99|749.99|752.77|749.77|26
1609374450000|2020-12-31 00:27:30|752.98|749.98|753.04|750.04|753.06|750.06|752.98|749.98|22
1609374460000|2020-12-31 00:27:40|753.03|750.03|753.5|750.5|753.5|750.5|753.03|750.03|25
1609374470000|2020-12-31 00:27:50|753.53|750.53|754.24|751.24|754.26|751.26|753.48|750.48|33
1609374480000|2020-12-31 00:28:00|754.25|751.25|754.7|751.7|754.71|751.71|754.24|751.24|23
1609374490000|2020-12-31 00:28:10|754.71|751.71|754.75|751.75|754.77|751.77|754.62|751.62|18
1609374500000|2020-12-31 00:28:20|754.72|751.72|754.41|751.41|754.75|751.75|754.41|751.41|17
1609374510000|2020-12-31 00:28:30|754.37|751.37|754.19|751.19|754.37|751.37|754.19|751.19|16
1609374520000|2020-12-31 00:28:40|754.2|751.2|753.96|750.96|754.22|751.22|753.96|750.96|13
1609374530000|2020-12-31 00:28:50|753.95|750.95|753.9|750.9|753.95|750.95|753.61|750.61|25
1609374540000|2020-12-31 00:29:00|753.88|750.88|754.09|751.09|754.35|751.35|753.88|750.88|31
1609374550000|2020-12-31 00:29:10|753.98|750.98|753.64|750.64|753.98|750.98|753.58|750.58|31
1609374560000|2020-12-31 00:29:20|753.63|750.63|753.52|750.52|753.65|750.65|753.52|750.52|21
1609374570000|2020-12-31 00:29:30|753.51|750.51|753.64|750.64|753.65|750.65|753.51|750.51|20
1609374580000|2020-12-31 00:29:40|753.53|750.53|753.59|750.59|753.59|750.59|753.52|750.52|16
1609374590000|2020-12-31 00:29:50|753.58|750.58|753.94|750.94|753.95|750.95|753.58|750.58|21
1609374600000|2020-12-31 00:30:00|754.06|751.06|754.63|751.63|754.66|751.66|754.06|751.06|23
1609374610000|2020-12-31 00:30:10|754.55|751.55|755.03|752.03|755.08|752.08|754.55|751.55|25
1609374620000|2020-12-31 00:30:20|755.04|752.04|755.11|752.11|755.16|752.16|755|752|25
1609374630000|2020-12-31 00:30:30|755.12|752.12|754.85|751.85|755.12|752.12|754.85|751.85|28
1609374640000|2020-12-31 00:30:40|754.86|751.86|754.78|751.78|754.92|751.92|754.76|751.76|32
1609374650000|2020-12-31 00:30:50|754.81|751.81|754.78|751.78|754.93|751.93|754.77|751.77|32
1609374660000|2020-12-31 00:31:00|754.77|751.77|754.57|751.57|754.78|751.78|754.57|751.57|21
1609374670000|2020-12-31 00:31:10|754.56|751.56|754.14|751.14|754.56|751.56|754.13|751.13|33
1609374680000|2020-12-31 00:31:20|754.12|751.12|754.02|751.02|754.15|751.15|753.97|750.97|32
1609374690000|2020-12-31 00:31:30|754.06|751.06|753.96|750.96|754.21|751.21|753.83|750.83|32
1609374700000|2020-12-31 00:31:40|753.97|750.97|753.82|750.82|753.97|750.97|753.77|750.77|25
1609374710000|2020-12-31 00:31:50|753.83|750.83|753.82|750.82|753.84|750.84|753.81|750.81|11
1609374720000|2020-12-31 00:32:00|753.83|750.83|753.55|750.55|753.83|750.83|753.52|750.52|20
1609374730000|2020-12-31 00:32:10|753.58|750.58|753.72|750.72|753.76|750.76|753.54|750.54|28
1609374740000|2020-12-31 00:32:20|753.71|750.71|754.04|751.04|754.04|751.04|753.66|750.66|25
1609374750000|2020-12-31 00:32:30|754.03|751.03|753.72|750.72|754.04|751.04|753.72|750.72|25
1609374760000|2020-12-31 00:32:40|753.71|750.71|753.66|750.66|753.71|750.71|753.61|750.61|13
1609374770000|2020-12-31 00:32:50|753.64|750.64|753.57|750.57|753.72|750.72|753.57|750.57|14
1609374780000|2020-12-31 00:33:00|753.54|750.54|753.54|750.54|753.62|750.62|753.46|750.46|31
1609374790000|2020-12-31 00:33:10|753.57|750.57|753.84|750.84|753.84|750.84|753.43|750.43|26
1609374800000|2020-12-31 00:33:20|753.85|750.85|753.5|750.5|753.85|750.85|753.45|750.45|22
1609374810000|2020-12-31 00:33:30|753.48|750.48|753.62|750.62|753.64|750.64|753.48|750.48|21
1609374820000|2020-12-31 00:33:40|753.6|750.6|753.54|750.54|753.63|750.63|753.51|750.51|27
1609374830000|2020-12-31 00:33:50|753.56|750.56|753.47|750.47|753.57|750.57|753.41|750.41|21
1609374840000|2020-12-31 00:34:00|753.46|750.46|753.41|750.41|753.55|750.55|753.41|750.41|17
1609374850000|2020-12-31 00:34:10|753.47|750.47|753.44|750.44|753.54|750.54|753.41|750.41|21
1609374860000|2020-12-31 00:34:20|753.48|750.48|753.07|750.07|753.51|750.51|753.05|750.05|23
1609374870000|2020-12-31 00:34:30|753.04|750.04|752.83|749.83|753.08|750.08|752.83|749.83|17
1609374880000|2020-12-31 00:34:40|752.84|749.84|752.56|749.56|752.85|749.85|752.55|749.55|21
1609374890000|2020-12-31 00:34:50|752.53|749.53|752.53|749.53|752.55|749.55|752.51|749.51|12
1609374900000|2020-12-31 00:35:00|752.52|749.52|752.53|749.53|752.56|749.56|752.52|749.52|17
1609374910000|2020-12-31 00:35:10|752.52|749.52|752.42|749.42|752.52|749.52|752.25|749.25|27
1609374920000|2020-12-31 00:35:20|752.41|749.41|752.67|749.67|752.93|749.93|752.41|749.41|29
1609374930000|2020-12-31 00:35:30|752.69|749.69|752.71|749.71|752.76|749.76|752.65|749.65|27
1609374940000|2020-12-31 00:35:40|752.72|749.72|752.51|749.51|752.78|749.78|752.5|749.5|23
1609374950000|2020-12-31 00:35:50|752.53|749.53|752.74|749.74|752.74|749.74|752.53|749.53|14
1609374960000|2020-12-31 00:36:00|752.76|749.76|752.86|749.86|752.89|749.89|752.74|749.74|13
1609374970000|2020-12-31 00:36:10|752.87|749.87|752.96|749.96|752.98|749.98|752.83|749.83|22
1609374980000|2020-12-31 00:36:20|752.98|749.98|752.57|749.57|753|750|752.56|749.56|30
1609374990000|2020-12-31 00:36:30|752.55|749.55|752.54|749.54|752.58|749.58|752.48|749.48|22
1609375000000|2020-12-31 00:36:40|752.53|749.53|752.6|749.6|752.6|749.6|752.52|749.52|10
1609375010000|2020-12-31 00:36:50|752.61|749.61|752.87|749.87|752.87|749.87|752.6|749.6|20
1609375020000|2020-12-31 00:37:00|752.88|749.88|753|750|753.01|750.01|752.88|749.88|13
1609375030000|2020-12-31 00:37:10|753.09|750.09|753.09|750.09|753.13|750.13|753.08|750.08|10
1609375040000|2020-12-31 00:37:20|753.03|750.03|753.05|750.05|753.06|750.06|753.03|750.03|6
1609375050000|2020-12-31 00:37:30|753.06|750.06|753.23|750.23|753.23|750.23|753.05|750.05|12
1609375060000|2020-12-31 00:37:40|753.24|750.24|753.46|750.46|753.46|750.46|753.24|750.24|25
1609375070000|2020-12-31 00:37:50|753.48|750.48|753.53|750.53|753.55|750.55|753.43|750.43|21
1609375080000|2020-12-31 00:38:00|753.55|750.55|753.49|750.49|753.55|750.55|753.48|750.48|13
1609375090000|2020-12-31 00:38:10|753.47|750.47|753.06|750.06|753.47|750.47|753.06|750.06|23
1609375100000|2020-12-31 00:38:20|753.07|750.07|753.18|750.18|753.18|750.18|753.03|750.03|30
1609375110000|2020-12-31 00:38:30|753.22|750.22|753|750|753.22|750.22|752.97|749.97|24
1609375120000|2020-12-31 00:38:40|752.99|749.99|752.89|749.89|753.02|750.02|752.88|749.88|26
1609375130000|2020-12-31 00:38:50|752.9|749.9|752.85|749.85|752.9|749.9|752.85|749.85|11
1609375140000|2020-12-31 00:39:00|752.86|749.86|752.8|749.8|752.88|749.88|752.79|749.79|16
1609375150000|2020-12-31 00:39:10|752.79|749.79|752.77|749.77|752.79|749.79|752.75|749.75|6
1609375160000|2020-12-31 00:39:20|752.75|749.75|752.76|749.76|752.78|749.78|752.74|749.74|13
1609375170000|2020-12-31 00:39:30|752.77|749.77|752.68|749.68|752.78|749.78|752.66|749.66|20
1609375180000|2020-12-31 00:39:40|752.69|749.69|752.54|749.54|752.69|749.69|752.46|749.46|31
1609375190000|2020-12-31 00:39:50|752.53|749.53|752.48|749.48|752.54|749.54|752.47|749.47|22
1609375200000|2020-12-31 00:40:00|752.47|749.47|752.27|749.27|752.53|749.53|752.25|749.25|20
1609375210000|2020-12-31 00:40:10|752.25|749.25|752.12|749.12|752.29|749.29|752.09|749.09|24
1609375220000|2020-12-31 00:40:20|752.11|749.11|752.09|749.09|752.12|749.12|752.08|749.08|14
1609375230000|2020-12-31 00:40:30|752.11|749.11|752.17|749.17|752.18|749.18|752.11|749.11|14
1609375240000|2020-12-31 00:40:40|752.18|749.18|752.32|749.32|752.35|749.35|752.17|749.17|11
1609375250000|2020-12-31 00:40:50|752.29|749.29|752.18|749.18|752.29|749.29|752.15|749.15|14
1609375260000|2020-12-31 00:41:00|752.17|749.17|752.18|749.18|752.21|749.21|752.17|749.17|16
1609375270000|2020-12-31 00:41:10|752.2|749.2|752.45|749.45|752.46|749.46|752.16|749.16|13
1609375280000|2020-12-31 00:41:20|752.35|749.35|752.42|749.42|752.51|749.51|752.35|749.35|22
1609375290000|2020-12-31 00:41:30|752.53|749.53|752.31|749.31|752.53|749.53|752.23|749.23|23
1609375300000|2020-12-31 00:41:40|752.3|749.3|752.3|749.3|752.34|749.34|752.25|749.25|15
1609375310000|2020-12-31 00:41:50|752.29|749.29|752.09|749.09|752.3|749.3|752.09|749.09|19
1609375320000|2020-12-31 00:42:00|752.08|749.08|752.2|749.2|752.29|749.29|752.07|749.07|21
1609375330000|2020-12-31 00:42:10|752.19|749.19|752.05|749.05|752.19|749.19|752.03|749.03|17
1609375340000|2020-12-31 00:42:20|752.02|749.02|751.95|748.95|752.05|749.05|751.93|748.93|14
1609375350000|2020-12-31 00:42:30|751.96|748.96|751.83|748.83|752|749|751.8|748.8|20
1609375360000|2020-12-31 00:42:40|751.84|748.84|751.63|748.63|751.84|748.84|751.63|748.63|19
1609375370000|2020-12-31 00:42:50|751.64|748.64|751.58|748.58|751.64|748.64|751.57|748.57|12
1609375380000|2020-12-31 00:43:00|751.61|748.61|751.56|748.56|751.64|748.64|751.54|748.54|20
1609375390000|2020-12-31 00:43:10|751.58|748.58|751.55|748.55|751.62|748.62|751.54|748.54|15
1609375400000|2020-12-31 00:43:20|751.47|748.47|750.32|747.32|751.5|748.5|750.32|747.32|31
1609375410000|2020-12-31 00:43:30|750.21|747.21|750.16|747.16|750.21|747.21|749.72|746.72|32
1609375420000|2020-12-31 00:43:40|750.15|747.15|750.15|747.15|750.22|747.22|750.08|747.08|21
1609375430000|2020-12-31 00:43:50|750.16|747.16|750.1|747.1|750.42|747.42|750.01|747.01|38
1609375440000|2020-12-31 00:44:00|750.09|747.09|750.44|747.44|750.44|747.44|750.09|747.09|24
1609375450000|2020-12-31 00:44:10|750.51|747.51|750.77|747.77|750.77|747.77|750.46|747.46|25
1609375460000|2020-12-31 00:44:20|750.69|747.69|750.48|747.48|750.71|747.71|750.47|747.47|28
1609375470000|2020-12-31 00:44:30|750.47|747.47|750.81|747.81|750.89|747.89|750.47|747.47|32
1609375480000|2020-12-31 00:44:40|750.8|747.8|750.86|747.86|750.86|747.86|750.74|747.74|27
1609375490000|2020-12-31 00:44:50|750.87|747.87|750.95|747.95|750.99|747.99|750.83|747.83|16
1609375500000|2020-12-31 00:45:00|750.89|747.89|750.9|747.9|750.9|747.9|750.76|747.76|15
1609375510000|2020-12-31 00:45:10|750.91|747.91|750.7|747.7|750.92|747.92|750.58|747.58|31
1609375520000|2020-12-31 00:45:20|750.69|747.69|751.04|748.04|751.05|748.05|750.6|747.6|27
1609375530000|2020-12-31 00:45:30|751.03|748.03|750.75|747.75|751.1|748.1|750.59|747.59|32
1609375540000|2020-12-31 00:45:40|750.77|747.77|750.92|747.92|750.93|747.93|750.74|747.74|28
1609375550000|2020-12-31 00:45:50|750.93|747.93|751.03|748.03|751.04|748.04|750.93|747.93|21
1609375560000|2020-12-31 00:46:00|751.04|748.04|750.88|747.88|751.04|748.04|750.88|747.88|14
1609375570000|2020-12-31 00:46:10|750.89|747.89|751.13|748.13|751.18|748.18|750.88|747.88|22
1609375580000|2020-12-31 00:46:20|751.14|748.14|751.18|748.18|751.18|748.18|751.11|748.11|20
1609375590000|2020-12-31 00:46:30|751.19|748.19|751.31|748.31|751.35|748.35|751.19|748.19|20
1609375600000|2020-12-31 00:46:40|751.32|748.32|751.1|748.1|751.33|748.33|751.08|748.08|20
1609375610000|2020-12-31 00:46:50|751.09|748.09|751.18|748.18|751.19|748.19|751.09|748.09|15
1609375620000|2020-12-31 00:47:00|751.17|748.17|751.12|748.12|751.17|748.17|751.12|748.12|16
1609375630000|2020-12-31 00:47:10|751.13|748.13|751.11|748.11|751.13|748.13|751.03|748.03|13
1609375640000|2020-12-31 00:47:20|751.1|748.1|750.9|747.9|751.13|748.13|750.88|747.88|24
1609375650000|2020-12-31 00:47:30|750.91|747.91|750.45|747.45|750.91|747.91|750.44|747.44|27
1609375660000|2020-12-31 00:47:40|750.43|747.43|750.43|747.43|750.44|747.44|750.03|747.03|30
1609375670000|2020-12-31 00:47:50|750.46|747.46|750.57|747.57|750.62|747.62|750.46|747.46|17
1609375680000|2020-12-31 00:48:00|750.56|747.56|750.61|747.61|750.64|747.64|750.48|747.48|28
1609375690000|2020-12-31 00:48:10|750.65|747.65|750.66|747.66|750.67|747.67|750.58|747.58|18
1609375700000|2020-12-31 00:48:20|750.72|747.72|750.85|747.85|750.85|747.85|750.72|747.72|15
1609375710000|2020-12-31 00:48:30|750.86|747.86|750.91|747.91|750.94|747.94|750.84|747.84|15
1609375720000|2020-12-31 00:48:40|750.92|747.92|751.06|748.06|751.07|748.07|750.91|747.91|18
1609375730000|2020-12-31 00:48:50|751.07|748.07|751.32|748.32|751.32|748.32|751.06|748.06|17
1609375740000|2020-12-31 00:49:00|751.31|748.31|751.58|748.58|751.59|748.59|751.31|748.31|28
1609375750000|2020-12-31 00:49:10|751.6|748.6|751.75|748.75|751.79|748.79|751.59|748.59|23
1609375760000|2020-12-31 00:49:20|751.76|748.76|751.94|748.94|751.96|748.96|751.71|748.71|27
1609375770000|2020-12-31 00:49:30|751.96|748.96|751.75|748.75|751.98|748.98|751.75|748.75|21
1609375780000|2020-12-31 00:49:40|751.73|748.73|751.68|748.68|751.73|748.73|751.65|748.65|23
1609375790000|2020-12-31 00:49:50|751.67|748.67|751.29|748.29|751.71|748.71|751.29|748.29|21
1609375800000|2020-12-31 00:50:00|751.3|748.3|751.36|748.36|751.39|748.39|751.3|748.3|17
1609375810000|2020-12-31 00:50:10|751.37|748.37|751.24|748.24|751.38|748.38|751.24|748.24|18
1609375820000|2020-12-31 00:50:20|751.22|748.22|750.81|747.81|751.22|748.22|750.8|747.8|21
1609375830000|2020-12-31 00:50:30|750.8|747.8|751.06|748.06|751.12|748.12|750.8|747.8|21
1609375840000|2020-12-31 00:50:40|751.04|748.04|750.8|747.8|751.04|748.04|750.8|747.8|26
1609375850000|2020-12-31 00:50:50|750.81|747.81|750.82|747.82|750.85|747.85|750.8|747.8|14
1609375860000|2020-12-31 00:51:00|750.8|747.8|750.3|747.3|750.81|747.81|750.28|747.28|23
1609375870000|2020-12-31 00:51:10|750.32|747.32|750.27|747.27|750.5|747.5|750.27|747.27|23
1609375880000|2020-12-31 00:51:20|750.22|747.22|750|747|750.23|747.23|749.98|746.98|25
1609375890000|2020-12-31 00:51:30|750.01|747.01|749.76|746.76|750.02|747.02|749.76|746.76|27
1609375900000|2020-12-31 00:51:40|749.77|746.77|749.61|746.61|749.82|746.82|749.53|746.53|29
1609375910000|2020-12-31 00:51:50|749.67|746.67|749.17|746.17|749.67|746.67|749.14|746.14|34
1609375920000|2020-12-31 00:52:00|749.19|746.19|749.31|746.31|749.32|746.32|749.15|746.15|28
1609375930000|2020-12-31 00:52:10|749.36|746.36|749.02|746.02|749.36|746.36|748.74|745.74|31
1609375940000|2020-12-31 00:52:20|748.96|745.96|748.27|745.27|749.02|746.02|748.26|745.26|27
1609375950000|2020-12-31 00:52:30|748.29|745.29|748.45|745.45|748.45|745.45|748.27|745.27|28
1609375960000|2020-12-31 00:52:40|748.36|745.36|748.75|745.75|748.75|745.75|748.28|745.28|25
1609375970000|2020-12-31 00:52:50|748.74|745.74|749.07|746.07|749.08|746.08|748.74|745.74|21
1609375980000|2020-12-31 00:53:00|749.2|746.2|749.23|746.23|749.28|746.28|749.18|746.18|22
1609375990000|2020-12-31 00:53:10|749.24|746.24|748.75|745.75|749.24|746.24|748.74|745.74|27
1609376000000|2020-12-31 00:53:20|748.74|745.74|749.28|746.28|749.28|746.28|748.74|745.74|24
1609376010000|2020-12-31 00:53:30|749.3|746.3|749.99|746.99|750.01|747.01|749.3|746.3|27
1609376020000|2020-12-31 00:53:40|750.06|747.06|750.5|747.5|750.5|747.5|750.06|747.06|28
1609376030000|2020-12-31 00:53:50|750.58|747.58|750.59|747.59|750.79|747.79|750.47|747.47|15
1609376040000|2020-12-31 00:54:00|750.53|747.53|750.49|747.49|750.55|747.55|750.39|747.39|23
1609376050000|2020-12-31 00:54:10|750.53|747.53|751.04|748.04|751.04|748.04|750.53|747.53|24
1609376060000|2020-12-31 00:54:20|751.03|748.03|751.33|748.33|751.33|748.33|751.03|748.03|18
1609376070000|2020-12-31 00:54:30|751.32|748.32|751.33|748.33|751.45|748.45|751.29|748.29|26
1609376080000|2020-12-31 00:54:40|751.31|748.31|751.02|748.02|751.31|748.31|751|748|29
1609376090000|2020-12-31 00:54:50|751.03|748.03|751.08|748.08|751.08|748.08|751|748|23
1609376100000|2020-12-31 00:55:00|751.1|748.1|751.21|748.21|751.26|748.26|751.08|748.08|24
1609376110000|2020-12-31 00:55:10|751.22|748.22|751.11|748.11|751.23|748.23|751.1|748.1|15
1609376120000|2020-12-31 00:55:20|751.08|748.08|750.76|747.76|751.08|748.08|750.75|747.75|18
1609376130000|2020-12-31 00:55:30|750.75|747.75|750.62|747.62|750.76|747.76|750.62|747.62|19
1609376140000|2020-12-31 00:55:40|750.63|747.63|750.42|747.42|750.64|747.64|750.42|747.42|32
1609376150000|2020-12-31 00:55:50|750.46|747.46|749.27|746.27|750.58|747.58|749.27|746.27|31
1609376160000|2020-12-31 00:56:00|749.25|746.25|749.05|746.05|749.25|746.25|749.03|746.03|27
1609376170000|2020-12-31 00:56:10|749.07|746.07|749.13|746.13|749.13|746.13|748.87|745.87|26
1609376180000|2020-12-31 00:56:20|749.15|746.15|748.85|745.85|749.17|746.17|748.79|745.79|26
1609376190000|2020-12-31 00:56:30|748.87|745.87|748.92|745.92|748.92|745.92|748.82|745.82|26
1609376200000|2020-12-31 00:56:40|748.93|745.93|749.58|746.58|749.58|746.58|748.93|745.93|29
1609376210000|2020-12-31 00:56:50|749.56|746.56|749.6|746.6|749.77|746.77|749.56|746.56|29
1609376220000|2020-12-31 00:57:00|749.57|746.57|749.39|746.39|749.58|746.58|749.32|746.32|23
1609376230000|2020-12-31 00:57:10|749.37|746.37|749.56|746.56|749.57|746.57|749.24|746.24|20
1609376240000|2020-12-31 00:57:20|749.54|746.54|749.44|746.44|749.54|746.54|749.41|746.41|21
1609376250000|2020-12-31 00:57:30|749.36|746.36|749.39|746.39|749.44|746.44|749.34|746.34|23
1609376260000|2020-12-31 00:57:40|749.4|746.4|749.22|746.22|749.41|746.41|749.18|746.18|19
1609376270000|2020-12-31 00:57:50|749.23|746.23|748.95|745.95|749.24|746.24|748.93|745.93|26
1609376280000|2020-12-31 00:58:00|748.96|745.96|749.24|746.24|749.24|746.24|748.94|745.94|24
1609376290000|2020-12-31 00:58:10|749.26|746.26|749.24|746.24|749.28|746.28|749.22|746.22|18
1609376300000|2020-12-31 00:58:20|749.25|746.25|749.03|746.03|749.26|746.26|749.03|746.03|24
1609376310000|2020-12-31 00:58:30|749.05|746.05|748.94|745.94|749.05|746.05|748.94|745.94|16
1609376320000|2020-12-31 00:58:40|748.92|745.92|748.9|745.9|748.92|745.92|748.89|745.89|5
1609376330000|2020-12-31 00:58:50|748.91|745.91|748.52|745.52|748.91|745.91|748.49|745.49|19
1609376340000|2020-12-31 00:59:00|748.51|745.51|748.28|745.28|748.54|745.54|748.27|745.27|24
1609376350000|2020-12-31 00:59:10|748.26|745.26|748.3|745.3|748.37|745.37|748.25|745.25|17
1609376360000|2020-12-31 00:59:20|748.31|745.31|748.57|745.57|748.57|745.57|748.29|745.29|21
1609376370000|2020-12-31 00:59:30|748.56|745.56|748.02|745.02|748.56|745.56|748.02|745.02|29
1609376380000|2020-12-31 00:59:40|748.03|745.03|747.06|744.06|748.03|745.03|746.98|743.98|31
1609376390000|2020-12-31 00:59:50|747.1|744.1|747.24|744.24|747.53|744.53|747.05|744.05|37
1609376400000|2020-12-31 01:00:00|747.22|744.22|747.72|744.72|747.76|744.76|747.21|744.21|37
1609376410000|2020-12-31 01:00:10|747.73|744.73|748.11|745.11|748.11|745.11|747.73|744.73|27
1609376420000|2020-12-31 01:00:20|748.1|745.1|748.03|745.03|748.31|745.31|747.99|744.99|24
1609376430000|2020-12-31 01:00:30|748.02|745.02|748.13|745.13|748.13|745.13|747.92|744.92|29
1609376440000|2020-12-31 01:00:40|748.12|745.12|747.52|744.52|748.12|745.12|747.52|744.52|28
1609376450000|2020-12-31 01:00:50|747.53|744.53|747.06|744.06|747.59|744.59|747.06|744.06|23
1609376460000|2020-12-31 01:01:00|747.04|744.04|746.67|743.67|747.06|744.06|746.65|743.65|25
1609376470000|2020-12-31 01:01:10|746.69|743.69|746.3|743.3|746.69|743.69|746.24|743.24|35
1609376480000|2020-12-31 01:01:20|746.34|743.34|745.7|742.7|746.34|743.34|745.53|742.53|29
1609376490000|2020-12-31 01:01:30|745.57|742.57|743.53|740.53|745.57|742.57|743.51|740.51|31
1609376500000|2020-12-31 01:01:40|743.52|740.52|741.46|738.46|743.75|740.75|741.46|738.46|34
1609376510000|2020-12-31 01:01:50|741.45|738.45|740.18|737.18|742.13|739.13|739.94|736.94|36
1609376520000|2020-12-31 01:02:00|740.29|737.29|740.68|737.68|740.88|737.88|740.14|737.14|37
1609376530000|2020-12-31 01:02:10|740.75|737.75|739.69|736.69|740.99|737.99|739.65|736.65|40
1609376540000|2020-12-31 01:02:20|739.57|736.57|740.46|737.46|740.55|737.55|739.52|736.52|35
1609376550000|2020-12-31 01:02:30|740.4|737.4|740.23|737.23|740.42|737.42|740.14|737.14|37
1609376560000|2020-12-31 01:02:40|740.2|737.2|740.44|737.44|740.44|737.44|739.46|736.46|36
1609376570000|2020-12-31 01:02:50|740.25|737.25|740.52|737.52|740.65|737.65|740.16|737.16|33
1609376580000|2020-12-31 01:03:00|740.59|737.59|740.6|737.6|740.72|737.72|740.42|737.42|32
1609376590000|2020-12-31 01:03:10|740.65|737.65|740.82|737.82|740.88|737.88|740.55|737.55|26
1609376600000|2020-12-31 01:03:20|740.84|737.84|741.22|738.22|741.3|738.3|740.75|737.75|32
1609376610000|2020-12-31 01:03:30|741.29|738.29|741.38|738.38|741.55|738.55|740.93|737.93|36
1609376620000|2020-12-31 01:03:40|741.42|738.42|741.98|738.98|741.98|738.98|741.26|738.26|30
1609376630000|2020-12-31 01:03:50|741.93|738.93|742.57|739.57|742.57|739.57|741.77|738.77|31
1609376640000|2020-12-31 01:04:00|742.62|739.62|742.23|739.23|742.62|739.62|742.08|739.08|38
1609376650000|2020-12-31 01:04:10|742.29|739.29|742.36|739.36|742.57|739.57|742.11|739.11|30
1609376660000|2020-12-31 01:04:20|742.4|739.4|742.32|739.32|742.73|739.73|742.13|739.13|36
1609376670000|2020-12-31 01:04:30|742.34|739.34|741.67|738.67|742.4|739.4|741.6|738.6|36
1609376680000|2020-12-31 01:04:40|741.6|738.6|741.65|738.65|741.96|738.96|741.31|738.31|34
1609376690000|2020-12-31 01:04:50|741.62|738.62|741.8|738.8|741.8|738.8|741.34|738.34|33
1609376700000|2020-12-31 01:05:00|741.82|738.82|741.21|738.21|741.83|738.83|741.21|738.21|32
1609376710000|2020-12-31 01:05:10|741.29|738.29|741.09|738.09|741.29|738.29|741.07|738.07|32
1609376720000|2020-12-31 01:05:20|741.12|738.12|740.83|737.83|741.12|738.12|740.54|737.54|31
1609376730000|2020-12-31 01:05:30|740.8|737.8|740.15|737.15|740.82|737.82|740.11|737.11|26
1609376740000|2020-12-31 01:05:40|740.16|737.16|740.21|737.21|740.42|737.42|740.15|737.15|35
1609376750000|2020-12-31 01:05:50|740.22|737.22|740.7|737.7|740.78|737.78|740.1|737.1|31
1609376760000|2020-12-31 01:06:00|740.72|737.72|740.85|737.85|740.86|737.86|740.69|737.69|15
1609376770000|2020-12-31 01:06:10|740.84|737.84|740.5|737.5|740.86|737.86|740.5|737.5|24
1609376780000|2020-12-31 01:06:20|740.49|737.49|739.72|736.72|740.49|737.49|739.72|736.72|31
1609376790000|2020-12-31 01:06:30|739.71|736.71|739.42|736.42|739.98|736.98|739.42|736.42|32
1609376800000|2020-12-31 01:06:40|739.27|736.27|739.54|736.54|739.77|736.77|739.27|736.27|32
1609376810000|2020-12-31 01:06:50|739.56|736.56|739.3|736.3|739.57|736.57|739.27|736.27|34
1609376820000|2020-12-31 01:07:00|739.36|736.36|739.71|736.71|740.07|737.07|739.36|736.36|31
1609376830000|2020-12-31 01:07:10|739.68|736.68|739.7|736.7|739.83|736.83|739.67|736.67|31
1609376840000|2020-12-31 01:07:20|739.72|736.72|739.72|736.72|739.75|736.75|739.67|736.67|23
1609376850000|2020-12-31 01:07:30|739.74|736.74|739.13|736.13|739.81|736.81|739.12|736.12|35
1609376860000|2020-12-31 01:07:40|739.18|736.18|739.08|736.08|739.33|736.33|739.07|736.07|32
1609376870000|2020-12-31 01:07:50|739.09|736.09|738.24|735.24|739.14|736.14|738.24|735.24|37
1609376880000|2020-12-31 01:08:00|738.2|735.2|738.69|735.69|738.69|735.69|738.2|735.2|36
1609376890000|2020-12-31 01:08:10|738.77|735.77|738.93|735.93|738.93|735.93|738.53|735.53|34
1609376900000|2020-12-31 01:08:20|738.94|735.94|738.61|735.61|739.09|736.09|738.61|735.61|33
1609376910000|2020-12-31 01:08:30|738.6|735.6|737.87|734.87|738.6|735.6|737.87|734.87|34
1609376920000|2020-12-31 01:08:40|737.84|734.84|736.95|733.95|737.84|734.84|736.89|733.89|31
1609376930000|2020-12-31 01:08:50|736.93|733.93|735.92|732.92|736.94|733.94|735.76|732.76|35
1609376940000|2020-12-31 01:09:00|735.89|732.89|733.37|730.37|735.89|732.89|733.37|730.37|40
1609376950000|2020-12-31 01:09:10|733.42|730.42|733.68|730.68|733.73|730.73|732.31|729.31|35
1609376960000|2020-12-31 01:09:20|733.51|730.51|732.02|729.02|733.64|730.64|732.02|729.02|30
1609376970000|2020-12-31 01:09:30|732.52|729.52|732.05|729.05|732.95|729.95|731.04|728.04|39
1609376980000|2020-12-31 01:09:40|732.03|729.03|731.96|728.96|733.32|730.32|731.96|728.96|36
1609376990000|2020-12-31 01:09:50|732.06|729.06|732.74|729.74|732.76|729.76|732.06|729.06|32
1609377000000|2020-12-31 01:10:00|732.69|729.69|732.39|729.39|732.69|729.69|732.06|729.06|30
1609377010000|2020-12-31 01:10:10|732.42|729.42|733.1|730.1|733.15|730.15|732.42|729.42|33
1609377020000|2020-12-31 01:10:20|733.06|730.06|734.64|731.64|734.7|731.7|732.91|729.91|34
1609377030000|2020-12-31 01:10:30|734.67|731.67|734.99|731.99|734.99|731.99|734.23|731.23|27
1609377040000|2020-12-31 01:10:40|735|732|735.31|732.31|735.35|732.35|734.44|731.44|39
1609377050000|2020-12-31 01:10:50|735.32|732.32|735.51|732.51|735.72|732.72|735.32|732.32|36
1609377060000|2020-12-31 01:11:00|735.34|732.34|735.54|732.54|735.78|732.78|735.15|732.15|37
1609377070000|2020-12-31 01:11:10|735.56|732.56|735.74|732.74|735.84|732.84|735.45|732.45|36
1609377080000|2020-12-31 01:11:20|735.65|732.65|735.61|732.61|735.85|732.85|735.38|732.38|37
1609377090000|2020-12-31 01:11:30|735.58|732.58|735.39|732.39|735.72|732.72|735.34|732.34|31
1609377100000|2020-12-31 01:11:40|735.43|732.43|735.67|732.67|735.69|732.69|735.36|732.36|33
1609377110000|2020-12-31 01:11:50|735.66|732.66|735.86|732.86|735.91|732.91|735.59|732.59|29
1609377120000|2020-12-31 01:12:00|735.88|732.88|736|733|736.07|733.07|735.81|732.81|29
1609377130000|2020-12-31 01:12:10|735.99|732.99|735.85|732.85|736.01|733.01|735.68|732.68|32
1609377140000|2020-12-31 01:12:20|735.99|732.99|735.75|732.75|736.21|733.21|735.73|732.73|33
1609377150000|2020-12-31 01:12:30|735.77|732.77|735.99|732.99|735.99|732.99|735.52|732.52|33
1609377160000|2020-12-31 01:12:40|736.01|733.01|736.08|733.08|736.14|733.14|736.01|733.01|18
1609377170000|2020-12-31 01:12:50|736.06|733.06|736.1|733.1|736.1|733.1|736.06|733.06|17
1609377180000|2020-12-31 01:13:00|736.12|733.12|736.07|733.07|736.18|733.18|735.81|732.81|32
1609377190000|2020-12-31 01:13:10|736.08|733.08|736|733|736.08|733.08|735.92|732.92|27
1609377200000|2020-12-31 01:13:20|735.99|732.99|735.36|732.36|735.99|732.99|735.34|732.34|28
1609377210000|2020-12-31 01:13:30|735.41|732.41|735.25|732.25|735.51|732.51|735.22|732.22|27
1609377220000|2020-12-31 01:13:40|735.24|732.24|734.81|731.81|735.53|732.53|734.49|731.49|30
1609377230000|2020-12-31 01:13:50|734.8|731.8|734.81|731.81|734.82|731.82|734.62|731.62|31
1609377240000|2020-12-31 01:14:00|734.75|731.75|734.25|731.25|734.75|731.75|734.1|731.1|31
1609377250000|2020-12-31 01:14:10|734.22|731.22|733.85|730.85|734.22|731.22|733.84|730.84|28
1609377260000|2020-12-31 01:14:20|733.84|730.84|734.52|731.52|734.52|731.52|733.65|730.65|27
1609377270000|2020-12-31 01:14:30|734.59|731.59|734.8|731.8|734.84|731.84|734.49|731.49|33
1609377280000|2020-12-31 01:14:40|734.82|731.82|734.98|731.98|735.15|732.15|734.82|731.82|25
1609377290000|2020-12-31 01:14:50|735|732|735.34|732.34|735.37|732.37|734.91|731.91|30
1609377300000|2020-12-31 01:15:00|735.38|732.38|735.12|732.12|735.47|732.47|734.97|731.97|33
1609377310000|2020-12-31 01:15:10|735.08|732.08|735.23|732.23|735.23|732.23|734.98|731.98|27
1609377320000|2020-12-31 01:15:20|735.25|732.25|735.3|732.3|735.39|732.39|735.01|732.01|30
1609377330000|2020-12-31 01:15:30|735.33|732.33|735.59|732.59|735.63|732.63|735.33|732.33|31
1609377340000|2020-12-31 01:15:40|735.6|732.6|735.8|732.8|735.8|732.8|735.58|732.58|20
1609377350000|2020-12-31 01:15:50|736.11|733.11|736.36|733.36|736.37|733.37|736.11|733.11|17
1609377360000|2020-12-31 01:16:00|736.39|733.39|737.14|734.14|737.14|734.14|736.39|733.39|31
1609377370000|2020-12-31 01:16:10|737.15|734.15|737.6|734.6|737.76|734.76|737.15|734.15|21
1609377380000|2020-12-31 01:16:20|737.62|734.62|738.02|735.02|738.02|735.02|737.62|734.62|31
1609377390000|2020-12-31 01:16:30|738.06|735.06|737.86|734.86|738.13|735.13|737.86|734.86|29
1609377400000|2020-12-31 01:16:40|737.9|734.9|737.92|734.92|737.99|734.99|737.71|734.71|27
1609377410000|2020-12-31 01:16:50|737.91|734.91|737.75|734.75|737.97|734.97|737.73|734.73|32
1609377420000|2020-12-31 01:17:00|737.82|734.82|738|735|738.24|735.24|737.7|734.7|28
1609377430000|2020-12-31 01:17:10|738.01|735.01|738.4|735.4|738.4|735.4|738.01|735.01|18
1609377440000|2020-12-31 01:17:20|738.43|735.43|738.39|735.39|738.5|735.5|738.38|735.38|22
1609377450000|2020-12-31 01:17:30|738.41|735.41|738.57|735.57|738.57|735.57|738.41|735.41|20
1609377460000|2020-12-31 01:17:40|738.46|735.46|738.47|735.47|738.81|735.81|738.39|735.39|32
1609377470000|2020-12-31 01:17:50|738.45|735.45|738.47|735.47|738.5|735.5|738.39|735.39|21
1609377480000|2020-12-31 01:18:00|738.44|735.44|738.22|735.22|738.46|735.46|738.21|735.21|25
1609377490000|2020-12-31 01:18:10|738.13|735.13|737.99|734.99|738.13|735.13|737.69|734.69|27
1609377500000|2020-12-31 01:18:20|738.09|735.09|738.4|735.4|738.45|735.45|738.09|735.09|30
1609377510000|2020-12-31 01:18:30|738.44|735.44|738.29|735.29|738.44|735.44|738.26|735.26|21
1609377520000|2020-12-31 01:18:40|738.28|735.28|738.23|735.23|738.33|735.33|738.23|735.23|19
1609377530000|2020-12-31 01:18:50|738.2|735.2|737.37|734.37|738.2|735.2|737.19|734.19|31
1609377540000|2020-12-31 01:19:00|737.39|734.39|737.18|734.18|737.7|734.7|737.18|734.18|32
1609377550000|2020-12-31 01:19:10|737.21|734.21|737.06|734.06|737.22|734.22|736.81|733.81|28
1609377560000|2020-12-31 01:19:20|737.08|734.08|736.8|733.8|737.15|734.15|736.8|733.8|28
1609377570000|2020-12-31 01:19:30|736.79|733.79|736.85|733.85|736.89|733.89|736.56|733.56|22
1609377580000|2020-12-31 01:19:40|736.84|733.84|736.79|733.79|736.94|733.94|736.75|733.75|31
1609377590000|2020-12-31 01:19:50|736.78|733.78|736.71|733.71|736.87|733.87|736.7|733.7|23
1609377600000|2020-12-31 01:20:00|736.67|733.67|736.84|733.84|736.95|733.95|736.67|733.67|32
1609377610000|2020-12-31 01:20:10|736.8|733.8|736.89|733.89|737.08|734.08|736.79|733.79|30
1609377620000|2020-12-31 01:20:20|736.87|733.87|736.8|733.8|736.9|733.9|736.75|733.75|26
1609377630000|2020-12-31 01:20:30|736.86|733.86|736.69|733.69|737.02|734.02|736.69|733.69|23
1609377640000|2020-12-31 01:20:40|736.7|733.7|736.37|733.37|736.7|733.7|736.19|733.19|33
1609377650000|2020-12-31 01:20:50|736.36|733.36|736.23|733.23|736.42|733.42|736.17|733.17|32
1609377660000|2020-12-31 01:21:00|736.18|733.18|736.22|733.22|736.22|733.22|736.13|733.13|26
1609377670000|2020-12-31 01:21:10|736.19|733.19|736.47|733.47|736.53|733.53|736.19|733.19|16
1609377680000|2020-12-31 01:21:20|736.45|733.45|736.3|733.3|736.45|733.45|736.25|733.25|27
1609377690000|2020-12-31 01:21:30|736.32|733.32|736.12|733.12|736.32|733.32|736.1|733.1|28
1609377700000|2020-12-31 01:21:40|736.11|733.11|736.22|733.22|736.4|733.4|736.1|733.1|27
1609377710000|2020-12-31 01:21:50|736.21|733.21|735.66|732.66|736.21|733.21|735.66|732.66|27
1609377720000|2020-12-31 01:22:00|735.62|732.62|735.87|732.87|735.87|732.87|735.14|732.14|33
1609377730000|2020-12-31 01:22:10|735.88|732.88|736.16|733.16|736.16|733.16|735.88|732.88|24
1609377740000|2020-12-31 01:22:20|736.15|733.15|735.95|732.95|736.15|733.15|735.89|732.89|28
1609377750000|2020-12-31 01:22:30|735.97|732.97|736.07|733.07|736.13|733.13|735.97|732.97|25
1609377760000|2020-12-31 01:22:40|736.03|733.03|736.02|733.02|736.03|733.03|735.92|732.92|25
1609377770000|2020-12-31 01:22:50|736.03|733.03|736.5|733.5|736.5|733.5|736.03|733.03|24
1609377780000|2020-12-31 01:23:00|736.48|733.48|736.6|733.6|736.67|733.67|736.48|733.48|27
1609377790000|2020-12-31 01:23:10|736.61|733.61|736.55|733.55|736.64|733.64|736.55|733.55|12
1609377800000|2020-12-31 01:23:20|736.57|733.57|736.84|733.84|736.84|733.84|736.48|733.48|25
1609377810000|2020-12-31 01:23:30|736.91|733.91|736.88|733.88|737.13|734.13|736.88|733.88|20
1609377820000|2020-12-31 01:23:40|736.89|733.89|737.12|734.12|737.12|734.12|736.84|733.84|31
1609377830000|2020-12-31 01:23:50|737.14|734.14|736.84|733.84|737.38|734.38|736.83|733.83|25
1609377840000|2020-12-31 01:24:00|736.86|733.86|736.94|733.94|737.2|734.2|736.84|733.84|28
1609377850000|2020-12-31 01:24:10|736.97|733.97|736.88|733.88|737|734|736.81|733.81|30
1609377860000|2020-12-31 01:24:20|736.9|733.9|737.25|734.25|737.34|734.34|736.9|733.9|27
1609377870000|2020-12-31 01:24:30|737.27|734.27|737.24|734.24|737.33|734.33|737.23|734.23|22
1609377880000|2020-12-31 01:24:40|737.21|734.21|737.26|734.26|737.27|734.27|737.2|734.2|21
1609377890000|2020-12-31 01:24:50|737.25|734.25|736.74|733.74|737.25|734.25|736.73|733.73|22
1609377900000|2020-12-31 01:25:00|736.75|733.75|736.78|733.78|736.8|733.8|736.73|733.73|27
1609377910000|2020-12-31 01:25:10|736.79|733.79|736.76|733.76|736.79|733.79|736.75|733.75|15
1609377920000|2020-12-31 01:25:20|736.77|733.77|736.46|733.46|736.78|733.78|736.46|733.46|18
1609377930000|2020-12-31 01:25:30|736.45|733.45|736.61|733.61|736.68|733.68|736.33|733.33|29
1609377940000|2020-12-31 01:25:40|736.62|733.62|736.59|733.59|736.62|733.62|736.53|733.53|22
1609377950000|2020-12-31 01:25:50|736.6|733.6|736.47|733.47|736.61|733.61|736.41|733.41|25
1609377960000|2020-12-31 01:26:00|736.51|733.51|736.74|733.74|736.75|733.75|736.49|733.49|23
1609377970000|2020-12-31 01:26:10|736.75|733.75|736.68|733.68|736.76|733.76|736.66|733.66|25
1609377980000|2020-12-31 01:26:20|736.69|733.69|736.68|733.68|736.7|733.7|736.63|733.63|15
1609377990000|2020-12-31 01:26:30|736.69|733.69|736.62|733.62|736.69|733.69|736.6|733.6|28
1609378000000|2020-12-31 01:26:40|736.63|733.63|736.68|733.68|736.72|733.72|736.63|733.63|18
1609378010000|2020-12-31 01:26:50|736.69|733.69|736.29|733.29|736.69|733.69|736.29|733.29|26
1609378020000|2020-12-31 01:27:00|736.08|733.08|736.17|733.17|736.35|733.35|736.06|733.06|31
1609378030000|2020-12-31 01:27:10|736.18|733.18|736.03|733.03|736.21|733.21|736.02|733.02|28
1609378040000|2020-12-31 01:27:20|736.05|733.05|736.15|733.15|736.15|733.15|736|733|25
1609378050000|2020-12-31 01:27:30|736.18|733.18|736.29|733.29|736.38|733.38|736.18|733.18|30
1609378060000|2020-12-31 01:27:40|736.3|733.3|735.99|732.99|736.32|733.32|735.99|732.99|19
1609378070000|2020-12-31 01:27:50|736|733|736.15|733.15|736.15|733.15|735.93|732.93|28
1609378080000|2020-12-31 01:28:00|736.13|733.13|735.94|732.94|736.15|733.15|735.81|732.81|33
1609378090000|2020-12-31 01:28:10|735.93|732.93|735.39|732.39|735.94|732.94|735.38|732.38|33
1609378100000|2020-12-31 01:28:20|735.29|732.29|734.07|731.07|735.36|732.36|734.06|731.06|34
1609378110000|2020-12-31 01:28:30|734.02|731.02|733.09|730.09|734.36|731.36|733.08|730.08|37
1609378120000|2020-12-31 01:28:40|733.17|730.17|732.54|729.54|733.17|730.17|732.38|729.38|35
1609378130000|2020-12-31 01:28:50|732.59|729.59|733.21|730.21|733.23|730.23|732.55|729.55|39
1609378140000|2020-12-31 01:29:00|733.31|730.31|733.69|730.69|733.69|730.69|733.19|730.19|32
1609378150000|2020-12-31 01:29:10|733.83|730.83|733.06|730.06|733.83|730.83|732.71|729.71|36
1609378160000|2020-12-31 01:29:20|733.08|730.08|733.55|730.55|733.66|730.66|733.01|730.01|34
1609378170000|2020-12-31 01:29:30|733.53|730.53|733.72|730.72|733.72|730.72|733.09|730.09|32
1609378180000|2020-12-31 01:29:40|733.78|730.78|734.17|731.17|734.23|731.23|733.78|730.78|32
1609378190000|2020-12-31 01:29:50|734.29|731.29|734.62|731.62|734.67|731.67|734.11|731.11|36
1609378200000|2020-12-31 01:30:00|734.61|731.61|734.6|731.6|734.63|731.63|734.52|731.52|23
1609378210000|2020-12-31 01:30:10|734.61|731.61|733.58|730.58|734.7|731.7|733.58|730.58|35
1609378220000|2020-12-31 01:30:20|733.66|730.66|734.16|731.16|734.16|731.16|733.34|730.34|34
1609378230000|2020-12-31 01:30:30|734.23|731.23|734.62|731.62|734.62|731.62|734.18|731.18|30
1609378240000|2020-12-31 01:30:40|734.61|731.61|734.87|731.87|734.88|731.88|734.61|731.61|27
1609378250000|2020-12-31 01:30:50|734.91|731.91|735.17|732.17|735.17|732.17|734.67|731.67|28
1609378260000|2020-12-31 01:31:00|735.16|732.16|735.53|732.53|735.56|732.56|735.15|732.15|33
1609378270000|2020-12-31 01:31:10|735.54|732.54|735.54|732.54|735.75|732.75|735.41|732.41|26
1609378280000|2020-12-31 01:31:20|735.52|732.52|736.25|733.25|736.26|733.26|735.29|732.29|32
1609378290000|2020-12-31 01:31:30|736.26|733.26|736.4|733.4|736.48|733.48|736.09|733.09|36
1609378300000|2020-12-31 01:31:40|736.42|733.42|736.71|733.71|736.74|733.74|736.28|733.28|30
1609378310000|2020-12-31 01:31:50|736.74|733.74|737.05|734.05|737.1|734.1|736.71|733.71|32
1609378320000|2020-12-31 01:32:00|737.07|734.07|737.27|734.27|737.32|734.32|737|734|29
1609378330000|2020-12-31 01:32:10|737.25|734.25|737.36|734.36|737.39|734.39|737.21|734.21|28
1609378340000|2020-12-31 01:32:20|737.37|734.37|736.96|733.96|737.38|734.38|736.87|733.87|26
1609378350000|2020-12-31 01:32:30|736.99|733.99|737.28|734.28|737.28|734.28|736.99|733.99|26
1609378360000|2020-12-31 01:32:40|737.29|734.29|737.31|734.31|737.43|734.43|737.29|734.29|27
1609378370000|2020-12-31 01:32:50|737.35|734.35|737.4|734.4|737.46|734.46|737.35|734.35|25
1609378380000|2020-12-31 01:33:00|737.39|734.39|737.13|734.13|737.4|734.4|737.1|734.1|25
1609378390000|2020-12-31 01:33:10|737.14|734.14|736.98|733.98|737.16|734.16|736.92|733.92|25
1609378400000|2020-12-31 01:33:20|737.02|734.02|737.09|734.09|737.11|734.11|737|734|32
1609378410000|2020-12-31 01:33:30|737.1|734.1|737.05|734.05|737.19|734.19|737.05|734.05|26
1609378420000|2020-12-31 01:33:40|737.06|734.06|737.38|734.38|737.38|734.38|737.06|734.06|32
1609378430000|2020-12-31 01:33:50|737.39|734.39|737.49|734.49|737.55|734.55|737.33|734.33|22
1609378440000|2020-12-31 01:34:00|737.48|734.48|737.64|734.64|737.64|734.64|737.32|734.32|26
1609378450000|2020-12-31 01:34:10|737.61|734.61|737.67|734.67|737.67|734.67|737.57|734.57|23
1609378460000|2020-12-31 01:34:20|737.65|734.65|737.7|734.7|737.72|734.72|737.62|734.62|21
1609378470000|2020-12-31 01:34:30|737.72|734.72|737.74|734.74|737.79|734.79|737.67|734.67|25
1609378480000|2020-12-31 01:34:40|737.77|734.77|737.71|734.71|737.83|734.83|737.69|734.69|31
1609378490000|2020-12-31 01:34:50|737.7|734.7|737.75|734.75|737.75|734.75|737.41|734.41|28
1609378500000|2020-12-31 01:35:00|737.74|734.74|737.86|734.86|737.92|734.92|737.7|734.7|22
1609378510000|2020-12-31 01:35:10|737.89|734.89|737.88|734.88|737.91|734.91|737.86|734.86|23
1609378520000|2020-12-31 01:35:20|737.89|734.89|738.08|735.08|738.08|735.08|737.88|734.88|16
1609378530000|2020-12-31 01:35:30|738.14|735.14|738.29|735.29|738.37|735.37|738.09|735.09|21
1609378540000|2020-12-31 01:35:40|738.44|735.44|738.56|735.56|738.68|735.68|738.44|735.44|26
1609378550000|2020-12-31 01:35:50|738.53|735.53|738.57|735.57|738.61|735.61|738.43|735.43|30
1609378560000|2020-12-31 01:36:00|738.6|735.6|738.77|735.77|738.87|735.87|738.44|735.44|31
1609378570000|2020-12-31 01:36:10|738.81|735.81|738.99|735.99|739.33|736.33|738.77|735.77|26
1609378580000|2020-12-31 01:36:20|739.03|736.03|739.02|736.02|739.08|736.08|738.89|735.89|27
1609378590000|2020-12-31 01:36:30|739.01|736.01|739|736|739.1|736.1|738.94|735.94|27
1609378600000|2020-12-31 01:36:40|738.98|735.98|738.86|735.86|739.15|736.15|738.85|735.85|30
1609378610000|2020-12-31 01:36:50|738.81|735.81|739.01|736.01|739.01|736.01|738.76|735.76|29
1609378620000|2020-12-31 01:37:00|739.02|736.02|738.8|735.8|739.02|736.02|738.8|735.8|29
1609378630000|2020-12-31 01:37:10|738.79|735.79|738.59|735.59|738.79|735.79|738.56|735.56|25
1609378640000|2020-12-31 01:37:20|738.58|735.58|738.27|735.27|738.67|735.67|738.27|735.27|28
1609378650000|2020-12-31 01:37:30|738.19|735.19|738.06|735.06|738.19|735.19|737.69|734.69|34
1609378660000|2020-12-31 01:37:40|738.04|735.04|738.51|735.51|738.63|735.63|738.04|735.04|35
1609378670000|2020-12-31 01:37:50|738.53|735.53|738.38|735.38|738.53|735.53|738.32|735.32|32
1609378680000|2020-12-31 01:38:00|738.39|735.39|738.69|735.69|738.75|735.75|738.35|735.35|27
1609378690000|2020-12-31 01:38:10|738.7|735.7|738.98|735.98|739.06|736.06|738.7|735.7|27
1609378700000|2020-12-31 01:38:20|738.97|735.97|738.49|735.49|738.97|735.97|738.47|735.47|27
1609378710000|2020-12-31 01:38:30|738.5|735.5|738.07|735.07|738.52|735.52|738.02|735.02|25
1609378720000|2020-12-31 01:38:40|738.08|735.08|738.58|735.58|738.58|735.58|738.08|735.08|30
1609378730000|2020-12-31 01:38:50|738.59|735.59|738.35|735.35|738.59|735.59|738.35|735.35|27
1609378740000|2020-12-31 01:39:00|738.34|735.34|738.27|735.27|738.43|735.43|738.27|735.27|23
1609378750000|2020-12-31 01:39:10|738.29|735.29|738.26|735.26|738.31|735.31|738.2|735.2|28
1609378760000|2020-12-31 01:39:20|738.23|735.23|737.96|734.96|738.23|735.23|737.96|734.96|30
1609378770000|2020-12-31 01:39:30|737.95|734.95|737.83|734.83|737.99|734.99|737.73|734.73|27
1609378780000|2020-12-31 01:39:40|737.77|734.77|737.88|734.88|737.88|734.88|737.73|734.73|25
1609378790000|2020-12-31 01:39:50|737.89|734.89|738.12|735.12|738.14|735.14|737.86|734.86|25
1609378800000|2020-12-31 01:40:00|738.11|735.11|737.88|734.88|738.12|735.12|737.88|734.88|23
1609378810000|2020-12-31 01:40:10|737.87|734.87|737.53|734.53|737.87|734.87|737.52|734.52|19
1609378820000|2020-12-31 01:40:20|737.47|734.47|737.01|734.01|737.5|734.5|736.98|733.98|31
1609378830000|2020-12-31 01:40:30|737.02|734.02|737.14|734.14|737.14|734.14|736.94|733.94|26
1609378840000|2020-12-31 01:40:40|737.13|734.13|737.43|734.43|737.43|734.43|737.13|734.13|27
1609378850000|2020-12-31 01:40:50|737.47|734.47|737.57|734.57|737.59|734.59|737.47|734.47|24
1609378860000|2020-12-31 01:41:00|737.54|734.54|737.48|734.48|737.6|734.6|737.45|734.45|25
1609378870000|2020-12-31 01:41:10|737.49|734.49|737.54|734.54|737.6|734.6|737.47|734.47|21
1609378880000|2020-12-31 01:41:20|737.52|734.52|737.91|734.91|737.92|734.92|737.52|734.52|20
1609378890000|2020-12-31 01:41:30|737.88|734.88|737.53|734.53|737.88|734.88|737.41|734.41|27
1609378900000|2020-12-31 01:41:40|737.54|734.54|737.65|734.65|737.67|734.67|737.52|734.52|25
1609378910000|2020-12-31 01:41:50|737.66|734.66|737.45|734.45|737.66|734.66|737.4|734.4|24
1609378920000|2020-12-31 01:42:00|737.47|734.47|737.52|734.52|737.66|734.66|737.46|734.46|29
1609378930000|2020-12-31 01:42:10|737.51|734.51|737.4|734.4|737.51|734.51|737.22|734.22|33
1609378940000|2020-12-31 01:42:20|737.47|734.47|737.32|734.32|737.53|734.53|737.26|734.26|31
1609378950000|2020-12-31 01:42:30|737.31|734.31|736.94|733.94|737.35|734.35|736.89|733.89|26
1609378960000|2020-12-31 01:42:40|736.93|733.93|737.23|734.23|737.24|734.24|736.93|733.93|27
1609378970000|2020-12-31 01:42:50|737.21|734.21|737.24|734.24|737.27|734.27|737.18|734.18|16
1609378980000|2020-12-31 01:43:00|737.23|734.23|737.32|734.32|737.32|734.32|737.21|734.21|23
1609378990000|2020-12-31 01:43:10|737.33|734.33|737.6|734.6|737.61|734.61|737.31|734.31|23
1609379000000|2020-12-31 01:43:20|737.59|734.59|737.15|734.15|737.6|734.6|737.14|734.14|25
1609379010000|2020-12-31 01:43:30|737.16|734.16|737.3|734.3|737.45|734.45|737.13|734.13|21
1609379020000|2020-12-31 01:43:40|737.25|734.25|737.49|734.49|737.5|734.5|737.25|734.25|29
1609379030000|2020-12-31 01:43:50|737.48|734.48|737.52|734.52|737.53|734.53|737.46|734.46|22
1609379040000|2020-12-31 01:44:00|737.53|734.53|737.45|734.45|737.53|734.53|737.41|734.41|25
1609379050000|2020-12-31 01:44:10|737.44|734.44|737.62|734.62|737.62|734.62|737.42|734.42|18
1609379060000|2020-12-31 01:44:20|737.63|734.63|737.56|734.56|737.65|734.65|737.56|734.56|22
1609379070000|2020-12-31 01:44:30|737.57|734.57|737.68|734.68|737.69|734.69|737.54|734.54|18
1609379080000|2020-12-31 01:44:40|737.69|734.69|737.61|734.61|737.7|734.7|737.61|734.61|15
1609379090000|2020-12-31 01:44:50|737.62|734.62|737.51|734.51|737.62|734.62|737.47|734.47|25
1609379100000|2020-12-31 01:45:00|737.5|734.5|737.35|734.35|737.5|734.5|737.13|734.13|27
1609379110000|2020-12-31 01:45:10|737.29|734.29|737.08|734.08|737.33|734.33|737.08|734.08|20
1609379120000|2020-12-31 01:45:20|737.09|734.09|736.94|733.94|737.14|734.14|736.9|733.9|21
1609379130000|2020-12-31 01:45:30|736.84|733.84|736.87|733.87|736.94|733.94|736.82|733.82|30
1609379140000|2020-12-31 01:45:40|736.91|733.91|736.65|733.65|736.92|733.92|736.65|733.65|30
1609379150000|2020-12-31 01:45:50|736.66|733.66|736.86|733.86|736.89|733.89|736.66|733.66|27
1609379160000|2020-12-31 01:46:00|736.88|733.88|737.08|734.08|737.33|734.33|736.88|733.88|29
1609379170000|2020-12-31 01:46:10|737.07|734.07|737.03|734.03|737.1|734.1|736.98|733.98|30
1609379180000|2020-12-31 01:46:20|737.04|734.04|737.06|734.06|737.08|734.08|737.02|734.02|22
1609379190000|2020-12-31 01:46:30|737.07|734.07|737.15|734.15|737.15|734.15|737.02|734.02|17
1609379200000|2020-12-31 01:46:40|737.17|734.17|737.25|734.25|737.25|734.25|737.12|734.12|27
1609379210000|2020-12-31 01:46:50|737.26|734.26|737.41|734.41|737.43|734.43|737.23|734.23|28
1609379220000|2020-12-31 01:47:00|737.4|734.4|737.67|734.67|737.68|734.68|737.34|734.34|26
1609379230000|2020-12-31 01:47:10|737.62|734.62|737.77|734.77|737.82|734.82|737.57|734.57|27
1609379240000|2020-12-31 01:47:20|737.8|734.8|738.03|735.03|738.09|735.09|737.8|734.8|24
1609379250000|2020-12-31 01:47:30|738.06|735.06|737.97|734.97|738.06|735.06|737.97|734.97|19
1609379260000|2020-12-31 01:47:40|737.98|734.98|738.08|735.08|738.11|735.11|737.96|734.96|23
1609379270000|2020-12-31 01:47:50|738.1|735.1|738.09|735.09|738.19|735.19|738.04|735.04|23
1609379280000|2020-12-31 01:48:00|738.08|735.08|738.36|735.36|738.39|735.39|738.08|735.08|23
1609379290000|2020-12-31 01:48:10|738.44|735.44|738.37|735.37|738.46|735.46|738.35|735.35|13
1609379300000|2020-12-31 01:48:20|738.34|735.34|738.39|735.39|738.42|735.42|738.22|735.22|26
1609379310000|2020-12-31 01:48:30|738.4|735.4|738.41|735.41|738.44|735.44|738.39|735.39|18
1609379320000|2020-12-31 01:48:40|738.42|735.42|738.26|735.26|738.42|735.42|738.22|735.22|17
1609379330000|2020-12-31 01:48:50|738.27|735.27|738.36|735.36|738.36|735.36|738.26|735.26|19
1609379340000|2020-12-31 01:49:00|738.37|735.37|738.3|735.3|738.37|735.37|738.3|735.3|13
1609379350000|2020-12-31 01:49:10|738.31|735.31|738.33|735.33|738.45|735.45|738.26|735.26|23
1609379360000|2020-12-31 01:49:20|738.32|735.32|738.28|735.28|738.35|735.35|738.28|735.28|20
1609379370000|2020-12-31 01:49:30|738.29|735.29|738.46|735.46|738.47|735.47|738.29|735.29|25
1609379380000|2020-12-31 01:49:40|738.44|735.44|738.2|735.2|738.44|735.44|738.18|735.18|21
1609379390000|2020-12-31 01:49:50|738.19|735.19|738.33|735.33|738.33|735.33|738.19|735.19|20
1609379400000|2020-12-31 01:50:00|738.36|735.36|738.34|735.34|738.36|735.36|738.31|735.31|21
1609379410000|2020-12-31 01:50:10|738.33|735.33|738.24|735.24|738.34|735.34|738.17|735.17|25
1609379420000|2020-12-31 01:50:20|738.25|735.25|738.32|735.32|738.36|735.36|738.25|735.25|24
1609379430000|2020-12-31 01:50:30|738.31|735.31|738.24|735.24|738.44|735.44|738.21|735.21|22
1609379440000|2020-12-31 01:50:40|738.22|735.22|738.34|735.34|738.34|735.34|738.19|735.19|26
1609379450000|2020-12-31 01:50:50|738.33|735.33|738.1|735.1|738.37|735.37|738.1|735.1|28
1609379460000|2020-12-31 01:51:00|738.09|735.09|737.89|734.89|738.09|735.09|737.84|734.84|30
1609379470000|2020-12-31 01:51:10|737.91|734.91|738.03|735.03|738.03|735.03|737.91|734.91|21
1609379480000|2020-12-31 01:51:20|738.01|735.01|737.85|734.85|738.02|735.02|737.76|734.76|29
1609379490000|2020-12-31 01:51:30|737.87|734.87|738.05|735.05|738.05|735.05|737.79|734.79|30
1609379500000|2020-12-31 01:51:40|738.04|735.04|738.05|735.05|738.15|735.15|738.01|735.01|28
1609379510000|2020-12-31 01:51:50|738.03|735.03|738.14|735.14|738.18|735.18|738.03|735.03|27
1609379520000|2020-12-31 01:52:00|738.13|735.13|738.42|735.42|738.58|735.58|738.09|735.09|22
1609379530000|2020-12-31 01:52:10|738.45|735.45|738.42|735.42|738.57|735.57|738.42|735.42|26
1609379540000|2020-12-31 01:52:20|738.44|735.44|738.51|735.51|738.53|735.53|738.41|735.41|23
1609379550000|2020-12-31 01:52:30|738.5|735.5|738.28|735.28|738.57|735.57|738.16|735.16|29
1609379560000|2020-12-31 01:52:40|738.3|735.3|738.35|735.35|738.36|735.36|738.27|735.27|18
1609379570000|2020-12-31 01:52:50|738.36|735.36|738.34|735.34|738.39|735.39|738.32|735.32|20
1609379580000|2020-12-31 01:53:00|738.35|735.35|738.27|735.27|738.37|735.37|738.25|735.25|25
1609379590000|2020-12-31 01:53:10|738.26|735.26|738.61|735.61|738.64|735.64|738.25|735.25|22
1609379600000|2020-12-31 01:53:20|738.63|735.63|738.62|735.62|738.73|735.73|738.56|735.56|29
1609379610000|2020-12-31 01:53:30|738.6|735.6|738.61|735.61|738.65|735.65|738.58|735.58|24
1609379620000|2020-12-31 01:53:40|738.67|735.67|739.08|736.08|739.09|736.09|738.67|735.67|31
1609379630000|2020-12-31 01:53:50|739.09|736.09|738.94|735.94|739.1|736.1|738.88|735.88|33
1609379640000|2020-12-31 01:54:00|738.93|735.93|739.13|736.13|739.19|736.19|738.9|735.9|24
1609379650000|2020-12-31 01:54:10|739.11|736.11|739.19|736.19|739.19|736.19|739.07|736.07|24
1609379660000|2020-12-31 01:54:20|739.15|736.15|739.02|736.02|739.17|736.17|738.97|735.97|19
1609379670000|2020-12-31 01:54:30|739.01|736.01|739.15|736.15|739.15|736.15|739.01|736.01|17
1609379680000|2020-12-31 01:54:40|739.14|736.14|739.02|736.02|739.15|736.15|739|736|22
1609379690000|2020-12-31 01:54:50|739.03|736.03|738.84|735.84|739.03|736.03|738.82|735.82|13
1609379700000|2020-12-31 01:55:00|738.85|735.85|739.08|736.08|739.12|736.12|738.84|735.84|24
1609379710000|2020-12-31 01:55:10|739.06|736.06|739.04|736.04|739.08|736.08|739.03|736.03|26
1609379720000|2020-12-31 01:55:20|739.05|736.05|738.65|735.65|739.05|736.05|738.64|735.64|28
1609379730000|2020-12-31 01:55:30|738.66|735.66|738.87|735.87|738.87|735.87|738.66|735.66|18
1609379740000|2020-12-31 01:55:40|738.89|735.89|738.95|735.95|738.97|735.97|738.85|735.85|14
1609379750000|2020-12-31 01:55:50|738.94|735.94|739.12|736.12|739.13|736.13|738.91|735.91|17
1609379760000|2020-12-31 01:56:00|739.11|736.11|739.1|736.1|739.12|736.12|739.02|736.02|21
1609379770000|2020-12-31 01:56:10|739.08|736.08|739.05|736.05|739.17|736.17|738.97|735.97|27
1609379780000|2020-12-31 01:56:20|739.03|736.03|739.07|736.07|739.11|736.11|738.99|735.99|21
1609379790000|2020-12-31 01:56:30|739.04|736.04|739.02|736.02|739.11|736.11|739.01|736.01|26
1609379800000|2020-12-31 01:56:40|739.04|736.04|738.93|735.93|739.04|736.04|738.89|735.89|21
1609379810000|2020-12-31 01:56:50|738.94|735.94|738.95|735.95|738.97|735.97|738.86|735.86|27
1609379820000|2020-12-31 01:57:00|738.94|735.94|738.66|735.66|738.98|735.98|738.65|735.65|28
1609379830000|2020-12-31 01:57:10|738.57|735.57|738.23|735.23|738.57|735.57|738.16|735.16|26
1609379840000|2020-12-31 01:57:20|738.24|735.24|738.29|735.29|738.34|735.34|738.24|735.24|17
1609379850000|2020-12-31 01:57:30|738.28|735.28|738.54|735.54|738.54|735.54|738.23|735.23|21
1609379860000|2020-12-31 01:57:40|738.53|735.53|738.3|735.3|738.53|735.53|738.28|735.28|18
1609379870000|2020-12-31 01:57:50|738.28|735.28|738.42|735.42|738.45|735.45|738.28|735.28|12
1609379880000|2020-12-31 01:58:00|738.47|735.47|738.52|735.52|738.54|735.54|738.46|735.46|22
1609379890000|2020-12-31 01:58:10|738.54|735.54|738.54|735.54|738.55|735.55|738.44|735.44|21
1609379900000|2020-12-31 01:58:20|738.53|735.53|738.28|735.28|738.54|735.54|738.26|735.26|25
1609379910000|2020-12-31 01:58:30|738.26|735.26|738.3|735.3|738.33|735.33|738.26|735.26|12
1609379920000|2020-12-31 01:58:40|738.29|735.29|738.75|735.75|738.76|735.76|738.29|735.29|32
1609379930000|2020-12-31 01:58:50|738.73|735.73|738.94|735.94|738.94|735.94|738.73|735.73|22
1609379940000|2020-12-31 01:59:00|738.93|735.93|738.98|735.98|738.98|735.98|738.91|735.91|14
1609379950000|2020-12-31 01:59:10|738.97|735.97|738.95|735.95|739.02|736.02|738.93|735.93|15
1609379960000|2020-12-31 01:59:20|738.94|735.94|738.9|735.9|738.95|735.95|738.87|735.87|13
1609379970000|2020-12-31 01:59:30|738.91|735.91|738.8|735.8|738.91|735.91|738.79|735.79|14
1609379980000|2020-12-31 01:59:40|738.81|735.81|738.92|735.92|738.92|735.92|738.79|735.79|20
1609379990000|2020-12-31 01:59:50|738.93|735.93|739.04|736.04|739.04|736.04|738.9|735.9|21
1609380000000|2020-12-31 02:00:00|739.02|736.02|738.88|735.88|739.04|736.04|738.87|735.87|29
1609380010000|2020-12-31 02:00:10|738.93|735.93|738.79|735.79|738.93|735.93|738.7|735.7|28
1609380020000|2020-12-31 02:00:20|738.8|735.8|738.79|735.79|738.83|735.83|738.77|735.77|29
1609380030000|2020-12-31 02:00:30|738.78|735.78|738.78|735.78|738.79|735.79|738.73|735.73|12
1609380040000|2020-12-31 02:00:40|738.77|735.77|738.8|735.8|738.82|735.82|738.77|735.77|17
1609380050000|2020-12-31 02:00:50|738.81|735.81|738.76|735.76|738.81|735.81|738.72|735.72|18
1609380060000|2020-12-31 02:01:00|738.77|735.77|738.74|735.74|738.78|735.78|738.74|735.74|19
1609380070000|2020-12-31 02:01:10|738.73|735.73|738.68|735.68|738.76|735.76|738.68|735.68|15
1609380080000|2020-12-31 02:01:20|738.7|735.7|738.5|735.5|738.73|735.73|738.44|735.44|20
1609380090000|2020-12-31 02:01:30|738.52|735.52|738.58|735.58|738.59|735.59|738.44|735.44|24
1609380100000|2020-12-31 02:01:40|738.57|735.57|738.54|735.54|738.57|735.57|738.54|735.54|8
1609380110000|2020-12-31 02:01:50|738.56|735.56|738.6|735.6|738.61|735.61|738.56|735.56|11
1609380120000|2020-12-31 02:02:00|738.57|735.57|738.49|735.49|738.57|735.57|738.49|735.49|12
1609380130000|2020-12-31 02:02:10|738.51|735.51|738.26|735.26|738.51|735.51|738.22|735.22|22
1609380140000|2020-12-31 02:02:20|738.24|735.24|738.07|735.07|738.27|735.27|738|735|33
1609380150000|2020-12-31 02:02:30|738.08|735.08|738.11|735.11|738.12|735.12|738.04|735.04|15
1609380160000|2020-12-31 02:02:40|738.06|735.06|738.05|735.05|738.13|735.13|738.04|735.04|10
1609380170000|2020-12-31 02:02:50|738.06|735.06|737.77|734.77|738.07|735.07|737.77|734.77|23
1609380180000|2020-12-31 02:03:00|737.76|734.76|737.78|734.78|737.79|734.79|737.76|734.76|8
1609380190000|2020-12-31 02:03:10|737.79|734.79|737.99|734.99|738.02|735.02|737.79|734.79|24
1609380200000|2020-12-31 02:03:20|737.97|734.97|738.07|735.07|738.13|735.13|737.97|734.97|15
1609380210000|2020-12-31 02:03:30|738.08|735.08|738.15|735.15|738.15|735.15|738|735|19
1609380220000|2020-12-31 02:03:40|738.13|735.13|738.44|735.44|738.47|735.47|738.13|735.13|20
1609380230000|2020-12-31 02:03:50|738.56|735.56|738.6|735.6|738.6|735.6|738.56|735.56|17
1609380240000|2020-12-31 02:04:00|738.64|735.64|738.72|735.72|738.76|735.76|738.64|735.64|20
1609380250000|2020-12-31 02:04:10|738.74|735.74|738.42|735.42|738.97|735.97|738.41|735.41|22
1609380260000|2020-12-31 02:04:20|738.43|735.43|738.27|735.27|738.44|735.44|738.22|735.22|27
1609380270000|2020-12-31 02:04:30|738.25|735.25|738.35|735.35|738.38|735.38|738.21|735.21|22
1609380280000|2020-12-31 02:04:40|738.29|735.29|738.36|735.36|738.38|735.38|738.29|735.29|16
1609380290000|2020-12-31 02:04:50|738.33|735.33|738.26|735.26|738.37|735.37|738.25|735.25|23
1609380300000|2020-12-31 02:05:00|738.15|735.15|738.47|735.47|738.47|735.47|738.15|735.15|29
1609380310000|2020-12-31 02:05:10|738.45|735.45|738.33|735.33|738.45|735.45|738.31|735.31|21
1609380320000|2020-12-31 02:05:20|738.3|735.3|738.3|735.3|738.36|735.36|738.29|735.29|19
1609380330000|2020-12-31 02:05:30|738.29|735.29|738.37|735.37|738.37|735.37|738.29|735.29|18
1609380340000|2020-12-31 02:05:40|738.35|735.35|738.29|735.29|738.38|735.38|738.27|735.27|23
1609380350000|2020-12-31 02:05:50|738.3|735.3|738.25|735.25|738.3|735.3|738.25|735.25|12
1609380360000|2020-12-31 02:06:00|738.26|735.26|738.33|735.33|738.34|735.34|738.26|735.26|7
1609380370000|2020-12-31 02:06:10|738.34|735.34|738.35|735.35|738.37|735.37|738.33|735.33|17
1609380380000|2020-12-31 02:06:20|738.34|735.34|738.28|735.28|738.34|735.34|738.26|735.26|9
1609380390000|2020-12-31 02:06:30|738.27|735.27|738.22|735.22|738.27|735.27|738.22|735.22|15
1609380400000|2020-12-31 02:06:40|738.23|735.23|738.23|735.23|738.23|735.23|738.22|735.22|5
1609380410000|2020-12-31 02:06:50|738.24|735.24|738.11|735.11|738.25|735.25|738.1|735.1|20
1609380420000|2020-12-31 02:07:00|738.12|735.12|738.05|735.05|738.15|735.15|738.05|735.05|18
1609380430000|2020-12-31 02:07:10|738.06|735.06|738.04|735.04|738.07|735.07|738.04|735.04|13
1609380440000|2020-12-31 02:07:20|738.03|735.03|737.98|734.98|738.04|735.04|737.98|734.98|15
1609380450000|2020-12-31 02:07:30|737.99|734.99|738.2|735.2|738.21|735.21|737.99|734.99|23
1609380460000|2020-12-31 02:07:40|738.17|735.17|738.22|735.22|738.23|735.23|738.17|735.17|24
1609380470000|2020-12-31 02:07:50|738.23|735.23|738.23|735.23|738.23|735.23|738.2|735.2|12
1609380480000|2020-12-31 02:08:00|738.24|735.24|738.24|735.24|738.3|735.3|738.22|735.22|22
1609380490000|2020-12-31 02:08:10|738.25|735.25|738.15|735.15|738.26|735.26|738.15|735.15|22
1609380500000|2020-12-31 02:08:20|738.18|735.18|738.2|735.2|738.22|735.22|738.17|735.17|25
1609380510000|2020-12-31 02:08:30|738.22|735.22|738.16|735.16|738.25|735.25|738.12|735.12|21
1609380520000|2020-12-31 02:08:40|738.15|735.15|738.3|735.3|738.34|735.34|738.15|735.15|20
1609380530000|2020-12-31 02:08:50|738.26|735.26|738.26|735.26|738.3|735.3|738.22|735.22|16
1609380540000|2020-12-31 02:09:00|738.25|735.25|738.25|735.25|738.3|735.3|738.24|735.24|17
1609380550000|2020-12-31 02:09:10|738.26|735.26|737.93|734.93|738.26|735.26|737.92|734.92|22
1609380560000|2020-12-31 02:09:20|737.94|734.94|737.82|734.82|737.94|734.94|737.79|734.79|17
1609380570000|2020-12-31 02:09:30|737.81|734.81|737.84|734.84|737.84|734.84|737.79|734.79|10
1609380580000|2020-12-31 02:09:40|737.85|734.85|737.89|734.89|737.92|734.92|737.84|734.84|12
1609380590000|2020-12-31 02:09:50|737.9|734.9|737.88|734.88|737.9|734.9|737.87|734.87|7
1609380600000|2020-12-31 02:10:00|737.87|734.87|737.92|734.92|737.95|734.95|737.87|734.87|13
1609380610000|2020-12-31 02:10:10|737.93|734.93|737.98|734.98|737.98|734.98|737.92|734.92|9
1609380620000|2020-12-31 02:10:20|737.92|734.92|738.27|735.27|738.27|735.27|737.92|734.92|17
1609380630000|2020-12-31 02:10:30|738.26|735.26|738.24|735.24|738.28|735.28|738.16|735.16|18
1609380640000|2020-12-31 02:10:40|738.19|735.19|738.07|735.07|738.2|735.2|738.06|735.06|27
1609380650000|2020-12-31 02:10:50|738.08|735.08|738.31|735.31|738.31|735.31|738.07|735.07|22
1609380660000|2020-12-31 02:11:00|738.32|735.32|738.32|735.32|738.32|735.32|738.32|735.32|1
1609380670000|2020-12-31 02:11:10|738.33|735.33|738.29|735.29|738.33|735.33|738.29|735.29|9
1609380680000|2020-12-31 02:11:20|738.3|735.3|738.3|735.3|738.32|735.32|738.3|735.3|5
1609380690000|2020-12-31 02:11:30|738.32|735.32|738.3|735.3|738.32|735.32|738.3|735.3|6
1609380700000|2020-12-31 02:11:40|738.33|735.33|738.33|735.33|738.33|735.33|738.29|735.29|9
1609380710000|2020-12-31 02:11:50|738.31|735.31|738.32|735.32|738.32|735.32|738.3|735.3|4
1609380720000|2020-12-31 02:12:00|738.3|735.3|738.29|735.29|738.3|735.3|738.25|735.25|8
1609380730000|2020-12-31 02:12:10|738.27|735.27|738.16|735.16|738.27|735.27|738.16|735.16|12
1609380740000|2020-12-31 02:12:20|738.14|735.14|738.19|735.19|738.19|735.19|738.14|735.14|6
1609380750000|2020-12-31 02:12:30|738.18|735.18|738.2|735.2|738.2|735.2|738.18|735.18|3
1609380760000|2020-12-31 02:12:40|738.21|735.21|738.2|735.2|738.21|735.21|738.19|735.19|4
1609380770000|2020-12-31 02:12:50|738.21|735.21|738.2|735.2|738.22|735.22|738.2|735.2|8
1609380780000|2020-12-31 02:13:00|738.21|735.21|738.08|735.08|738.21|735.21|738.07|735.07|13
1609380790000|2020-12-31 02:13:10|738.07|735.07|738.04|735.04|738.08|735.08|738.04|735.04|5
1609380800000|2020-12-31 02:13:20|738.07|735.07|738.21|735.21|738.21|735.21|738.06|735.06|25
1609380810000|2020-12-31 02:13:30|738.19|735.19|738.32|735.32|738.32|735.32|738.19|735.19|18
1609380820000|2020-12-31 02:13:40|738.33|735.33|738.39|735.39|738.39|735.39|738.3|735.3|13
1609380830000|2020-12-31 02:13:50|738.38|735.38|738.28|735.28|738.39|735.39|738.26|735.26|25
1609380840000|2020-12-31 02:14:00|738.26|735.26|738.17|735.17|738.26|735.26|738.17|735.17|13
1609380850000|2020-12-31 02:14:10|738.18|735.18|738.18|735.18|738.21|735.21|738.17|735.17|19
1609380860000|2020-12-31 02:14:20|738.19|735.19|738.19|735.19|738.2|735.2|738.18|735.18|10
1609380870000|2020-12-31 02:14:30|738.18|735.18|738.19|735.19|738.19|735.19|738.09|735.09|19
1609380880000|2020-12-31 02:14:40|738.2|735.2|738.25|735.25|738.29|735.29|738.18|735.18|23
1609380890000|2020-12-31 02:14:50|738.26|735.26|738.24|735.24|738.3|735.3|738.2|735.2|25
1609380900000|2020-12-31 02:15:00|738.23|735.23|738.11|735.11|738.25|735.25|738.06|735.06|24
1609380910000|2020-12-31 02:15:10|738.1|735.1|737.9|734.9|738.11|735.11|737.9|734.9|13
1609380920000|2020-12-31 02:15:20|737.91|734.91|737.79|734.79|737.91|734.91|737.79|734.79|20
1609380930000|2020-12-31 02:15:30|737.78|734.78|737.76|734.76|737.78|734.78|737.76|734.76|3
1609380940000|2020-12-31 02:15:40|737.72|734.72|737.56|734.56|737.72|734.72|737.56|734.56|7
1609380950000|2020-12-31 02:15:50|737.57|734.57|737.51|734.51|737.57|734.57|737.5|734.5|11
1609380960000|2020-12-31 02:16:00|737.4|734.4|737.25|734.25|737.4|734.4|737.25|734.25|17
1609380970000|2020-12-31 02:16:10|737.22|734.22|737.03|734.03|737.24|734.24|736.96|733.96|19
1609380980000|2020-12-31 02:16:20|737.05|734.05|737.28|734.28|737.29|734.29|737.05|734.05|18
1609380990000|2020-12-31 02:16:30|737.29|734.29|737.28|734.28|737.36|734.36|737.26|734.26|25
1609381000000|2020-12-31 02:16:40|737.25|734.25|737.23|734.23|737.25|734.25|737.15|734.15|23
1609381010000|2020-12-31 02:16:50|737.24|734.24|737.21|734.21|737.25|734.25|737.21|734.21|14
1609381020000|2020-12-31 02:17:00|737.22|734.22|737.07|734.07|737.22|734.22|737.04|734.04|25
1609381030000|2020-12-31 02:17:10|737.08|734.08|737.3|734.3|737.31|734.31|737.07|734.07|21
1609381040000|2020-12-31 02:17:20|737.31|734.31|737.31|734.31|737.34|734.34|737.28|734.28|24
1609381050000|2020-12-31 02:17:30|737.32|734.32|737.27|734.27|737.37|734.37|737.27|734.27|28
1609381060000|2020-12-31 02:17:40|737.26|734.26|737.17|734.17|737.26|734.26|737.16|734.16|15
1609381070000|2020-12-31 02:17:50|737.16|734.16|737.22|734.22|737.22|734.22|736.96|733.96|21
1609381080000|2020-12-31 02:18:00|737.23|734.23|737.29|734.29|737.29|734.29|737.21|734.21|19
1609381090000|2020-12-31 02:18:10|737.27|734.27|737.36|734.36|737.36|734.36|737.23|734.23|26
1609381100000|2020-12-31 02:18:20|737.37|734.37|737.46|734.46|737.53|734.53|737.36|734.36|19
1609381110000|2020-12-31 02:18:30|737.45|734.45|737.51|734.51|737.52|734.52|737.38|734.38|21
1609381120000|2020-12-31 02:18:40|737.5|734.5|737.48|734.48|737.52|734.52|737.44|734.44|15
1609381130000|2020-12-31 02:18:50|737.51|734.51|737.76|734.76|737.77|734.77|737.51|734.51|12
1609381140000|2020-12-31 02:19:00|737.8|734.8|738.33|735.33|738.33|735.33|737.8|734.8|15
1609381150000|2020-12-31 02:19:10|738.36|735.36|738.52|735.52|738.52|735.52|738.34|735.34|17
1609381160000|2020-12-31 02:19:20|738.53|735.53|738.57|735.57|738.58|735.58|738.52|735.52|14
1609381170000|2020-12-31 02:19:30|738.58|735.58|738.63|735.63|738.63|735.63|738.58|735.58|17
1609381180000|2020-12-31 02:19:40|738.64|735.64|738.92|735.92|738.93|735.93|738.63|735.63|21
1609381190000|2020-12-31 02:19:50|738.93|735.93|738.96|735.96|738.97|735.97|738.92|735.92|12
1609381200000|2020-12-31 02:20:00|738.97|735.97|739.14|736.14|739.14|736.14|738.96|735.96|19
1609381210000|2020-12-31 02:20:10|739.17|736.17|739.32|736.32|739.34|736.34|739.17|736.17|24
1609381220000|2020-12-31 02:20:20|739.33|736.33|739.27|736.27|739.44|736.44|739.22|736.22|24
1609381230000|2020-12-31 02:20:30|739.57|736.57|739.54|736.54|739.96|736.96|739.5|736.5|27
1609381240000|2020-12-31 02:20:40|739.55|736.55|739.56|736.56|739.56|736.56|739.53|736.53|12
1609381250000|2020-12-31 02:20:50|739.59|736.59|739.7|736.7|739.7|736.7|739.58|736.58|10
1609381260000|2020-12-31 02:21:00|739.69|736.69|739.81|736.81|739.86|736.86|739.69|736.69|18
1609381270000|2020-12-31 02:21:10|739.83|736.83|740.01|737.01|740.02|737.02|739.77|736.77|12
1609381280000|2020-12-31 02:21:20|740.05|737.05|739.97|736.97|740.14|737.14|739.83|736.83|21
1609381290000|2020-12-31 02:21:30|739.95|736.95|740.25|737.25|740.29|737.29|739.93|736.93|24
1609381300000|2020-12-31 02:21:40|740.26|737.26|740.47|737.47|740.61|737.61|740.26|737.26|28
1609381310000|2020-12-31 02:21:50|740.45|737.45|740.56|737.56|740.57|737.57|740.45|737.45|27
1609381320000|2020-12-31 02:22:00|740.58|737.58|740.83|737.83|740.83|737.83|740.58|737.58|23
1609381330000|2020-12-31 02:22:10|740.8|737.8|740.83|737.83|740.91|737.91|740.8|737.8|30
1609381340000|2020-12-31 02:22:20|740.84|737.84|740.97|737.97|741|738|740.84|737.84|27
1609381350000|2020-12-31 02:22:30|740.99|737.99|741.06|738.06|741.06|738.06|740.97|737.97|18
1609381360000|2020-12-31 02:22:40|741.05|738.05|741.04|738.04|741.08|738.08|741.03|738.03|17
1609381370000|2020-12-31 02:22:50|741.03|738.03|740.98|737.98|741.04|738.04|740.96|737.96|14
1609381380000|2020-12-31 02:23:00|740.97|737.97|741.07|738.07|741.14|738.14|740.97|737.97|30
1609381390000|2020-12-31 02:23:10|741.08|738.08|741.15|738.15|741.18|738.18|741.08|738.08|23
1609381400000|2020-12-31 02:23:20|741.16|738.16|741.34|738.34|741.35|738.35|741.13|738.13|29
1609381410000|2020-12-31 02:23:30|741.35|738.35|741.38|738.38|741.39|738.39|741.33|738.33|22
1609381420000|2020-12-31 02:23:40|741.41|738.41|741.61|738.61|741.62|738.62|741.41|738.41|28
1609381430000|2020-12-31 02:23:50|741.6|738.6|741.52|738.52|741.6|738.6|741.43|738.43|25
1609381440000|2020-12-31 02:24:00|741.51|738.51|741.61|738.61|741.65|738.65|741.51|738.51|21
1609381450000|2020-12-31 02:24:10|741.62|738.62|741.5|738.5|741.62|738.62|741.5|738.5|24
1609381460000|2020-12-31 02:24:20|741.49|738.49|741.53|738.53|741.57|738.57|741.49|738.49|27
1609381470000|2020-12-31 02:24:30|741.52|738.52|741.52|738.52|741.53|738.53|741.5|738.5|12
1609381480000|2020-12-31 02:24:40|741.51|738.51|741.47|738.47|741.56|738.56|741.46|738.46|25
1609381490000|2020-12-31 02:24:50|741.49|738.49|741.42|738.42|741.49|738.49|741.41|738.41|19
1609381500000|2020-12-31 02:25:00|741.5|738.5|741.49|738.49|741.5|738.5|741.28|738.28|22
1609381510000|2020-12-31 02:25:10|741.53|738.53|741.45|738.45|741.61|738.61|741.45|738.45|25
1609381520000|2020-12-31 02:25:20|741.46|738.46|741.64|738.64|741.64|738.64|741.45|738.45|25
1609381530000|2020-12-31 02:25:30|741.67|738.67|741.63|738.63|741.67|738.67|741.61|738.61|21
1609381540000|2020-12-31 02:25:40|741.62|738.62|741.44|738.44|741.62|738.62|741.43|738.43|17
1609381550000|2020-12-31 02:25:50|741.41|738.41|741.42|738.42|741.45|738.45|741.41|738.41|18
1609381560000|2020-12-31 02:26:00|741.43|738.43|741.66|738.66|741.67|738.67|741.39|738.39|24
1609381570000|2020-12-31 02:26:10|741.71|738.71|741.8|738.8|741.82|738.82|741.65|738.65|28
1609381580000|2020-12-31 02:26:20|741.81|738.81|741.78|738.78|741.81|738.81|741.75|738.75|20
1609381590000|2020-12-31 02:26:30|741.77|738.77|741.97|738.97|742|739|741.74|738.74|26
1609381600000|2020-12-31 02:26:40|741.98|738.98|742.23|739.23|742.25|739.25|741.94|738.94|27
1609381610000|2020-12-31 02:26:50|742.12|739.12|742.65|739.65|742.7|739.7|742.12|739.12|26
1609381620000|2020-12-31 02:27:00|742.64|739.64|742.68|739.68|742.7|739.7|742.64|739.64|22
1609381630000|2020-12-31 02:27:10|742.89|739.89|743|740|743.02|740.02|742.89|739.89|32
1609381640000|2020-12-31 02:27:20|743.04|740.04|742.79|739.79|743.04|740.04|742.69|739.69|30
1609381650000|2020-12-31 02:27:30|742.84|739.84|742.82|739.82|742.84|739.84|742.75|739.75|19
1609381660000|2020-12-31 02:27:40|742.76|739.76|742.37|739.37|742.76|739.76|742.3|739.3|28
1609381670000|2020-12-31 02:27:50|742.35|739.35|742.35|739.35|742.36|739.36|742.33|739.33|16
1609381680000|2020-12-31 02:28:00|742.31|739.31|742.29|739.29|742.32|739.32|742.27|739.27|16
1609381690000|2020-12-31 02:28:10|742.32|739.32|741.91|738.91|742.35|739.35|741.9|738.9|21
1609381700000|2020-12-31 02:28:20|741.87|738.87|741.66|738.66|741.9|738.9|741.42|738.42|35
1609381710000|2020-12-31 02:28:30|741.65|738.65|741.6|738.6|741.68|738.68|741.57|738.57|25
1609381720000|2020-12-31 02:28:40|741.59|738.59|741.55|738.55|741.64|738.64|741.5|738.5|25
1609381730000|2020-12-31 02:28:50|741.56|738.56|741.5|738.5|741.63|738.63|741.44|738.44|24
1609381740000|2020-12-31 02:29:00|741.48|738.48|741.43|738.43|741.5|738.5|741.39|738.39|25
1609381750000|2020-12-31 02:29:10|741.41|738.41|741.54|738.54|741.56|738.56|741.31|738.31|22
1609381760000|2020-12-31 02:29:20|741.55|738.55|741.51|738.51|741.58|738.58|741.51|738.51|14
1609381770000|2020-12-31 02:29:30|741.55|738.55|741.53|738.53|741.57|738.57|741.5|738.5|15
1609381780000|2020-12-31 02:29:40|741.54|738.54|741.5|738.5|741.57|738.57|741.49|738.49|13
1609381790000|2020-12-31 02:29:50|741.51|738.51|741.54|738.54|741.55|738.55|741.51|738.51|7
1609381800000|2020-12-31 02:30:00|741.55|738.55|741.55|738.55|741.58|738.58|741.53|738.53|18
1609381810000|2020-12-31 02:30:10|741.54|738.54|741.9|738.9|741.93|738.93|741.54|738.54|26
1609381820000|2020-12-31 02:30:20|741.91|738.91|741.87|738.87|741.91|738.91|741.86|738.86|13
1609381830000|2020-12-31 02:30:30|741.89|738.89|742.02|739.02|742.04|739.04|741.77|738.77|23
1609381840000|2020-12-31 02:30:40|742.04|739.04|742.04|739.04|742.07|739.07|742.03|739.03|16
1609381850000|2020-12-31 02:30:50|742.06|739.06|742.67|739.67|742.67|739.67|742.06|739.06|23
1609381860000|2020-12-31 02:31:00|742.83|739.83|743.1|740.1|743.13|740.13|742.76|739.76|31
1609381870000|2020-12-31 02:31:10|743.08|740.08|743.02|740.02|743.31|740.31|743|740|27
1609381880000|2020-12-31 02:31:20|743.11|740.11|743.06|740.06|743.14|740.14|743.06|740.06|23
1609381890000|2020-12-31 02:31:30|743.07|740.07|743.13|740.13|743.13|740.13|743.06|740.06|18
1609381900000|2020-12-31 02:31:40|743.1|740.1|743.06|740.06|743.13|740.13|743.05|740.05|22
1609381910000|2020-12-31 02:31:50|743.07|740.07|743.18|740.18|743.19|740.19|743.07|740.07|26
1609381920000|2020-12-31 02:32:00|743.2|740.2|743.34|740.34|743.35|740.35|743.18|740.18|24
1609381930000|2020-12-31 02:32:10|743.36|740.36|743.66|740.66|743.77|740.77|743.32|740.32|26
1609381940000|2020-12-31 02:32:20|743.68|740.68|743.69|740.69|743.75|740.75|743.49|740.49|29
1609381950000|2020-12-31 02:32:30|743.71|740.71|743.5|740.5|743.84|740.84|743.49|740.49|25
1609381960000|2020-12-31 02:32:40|743.47|740.47|743.34|740.34|743.49|740.49|743.34|740.34|19
1609381970000|2020-12-31 02:32:50|743.29|740.29|743.19|740.19|743.29|740.29|743.18|740.18|25
1609381980000|2020-12-31 02:33:00|743.18|740.18|743.24|740.24|743.3|740.3|743.18|740.18|22
1609381990000|2020-12-31 02:33:10|743.26|740.26|743.11|740.11|743.3|740.3|743.08|740.08|19
1609382000000|2020-12-31 02:33:20|743.13|740.13|743|740|743.14|740.14|743|740|19
1609382010000|2020-12-31 02:33:30|742.99|739.99|742.68|739.68|743|740|742.64|739.64|26
1609382020000|2020-12-31 02:33:40|742.71|739.71|742.52|739.52|742.73|739.73|742.52|739.52|27
1609382030000|2020-12-31 02:33:50|742.55|739.55|742.43|739.43|742.64|739.64|742.43|739.43|22
1609382040000|2020-12-31 02:34:00|742.54|739.54|742.59|739.59|742.6|739.6|742.33|739.33|17
1609382050000|2020-12-31 02:34:10|742.44|739.44|742.48|739.48|742.6|739.6|742.4|739.4|24
1609382060000|2020-12-31 02:34:20|742.44|739.44|742.19|739.19|742.67|739.67|742.19|739.19|31
1609382070000|2020-12-31 02:34:30|742.2|739.2|742.24|739.24|742.26|739.26|742.19|739.19|22
1609382080000|2020-12-31 02:34:40|742.23|739.23|742.11|739.11|742.26|739.26|742.1|739.1|27
1609382090000|2020-12-31 02:34:50|742.1|739.1|742.06|739.06|742.1|739.1|742.05|739.05|17
1609382100000|2020-12-31 02:35:00|741.92|738.92|741.66|738.66|741.92|738.92|741.6|738.6|19
1609382110000|2020-12-31 02:35:10|741.67|738.67|741.78|738.78|741.8|738.8|741.67|738.67|21
1609382120000|2020-12-31 02:35:20|741.77|738.77|741.97|738.97|741.98|738.98|741.77|738.77|15
1609382130000|2020-12-31 02:35:30|741.99|738.99|742.02|739.02|742.12|739.12|741.99|738.99|14
1609382140000|2020-12-31 02:35:40|741.99|738.99|742.1|739.1|742.13|739.13|741.99|738.99|28
1609382150000|2020-12-31 02:35:50|742.11|739.11|742.09|739.09|742.13|739.13|742.07|739.07|27
1609382160000|2020-12-31 02:36:00|742.11|739.11|741.99|738.99|742.13|739.13|741.99|738.99|22
1609382170000|2020-12-31 02:36:10|742|739|741.69|738.69|742.07|739.07|741.69|738.69|27
1609382180000|2020-12-31 02:36:20|741.67|738.67|741.57|738.57|741.71|738.71|741.49|738.49|25
1609382190000|2020-12-31 02:36:30|741.62|738.62|741.44|738.44|741.68|738.68|741.44|738.44|24
1609382200000|2020-12-31 02:36:40|741.42|738.42|741.51|738.51|741.55|738.55|741.4|738.4|23
1609382210000|2020-12-31 02:36:50|741.5|738.5|741.3|738.3|741.51|738.51|741.28|738.28|22
1609382220000|2020-12-31 02:37:00|741.23|738.23|741.28|738.28|741.29|738.29|741.08|738.08|33
1609382230000|2020-12-31 02:37:10|741.27|738.27|741.37|738.37|741.37|738.37|741.27|738.27|23
1609382240000|2020-12-31 02:37:20|741.38|738.38|741.12|738.12|741.61|738.61|741.12|738.12|31
1609382250000|2020-12-31 02:37:30|741.11|738.11|740.98|737.98|741.12|738.12|740.98|737.98|14
1609382260000|2020-12-31 02:37:40|740.97|737.97|740.73|737.73|740.99|737.99|740.73|737.73|18
1609382270000|2020-12-31 02:37:50|740.64|737.64|740.44|737.44|740.65|737.65|740.43|737.43|24
1609382280000|2020-12-31 02:38:00|740.45|737.45|740.62|737.62|740.64|737.64|740.42|737.42|26
1609382290000|2020-12-31 02:38:10|740.58|737.58|740.58|737.58|740.7|737.7|740.52|737.52|31
1609382300000|2020-12-31 02:38:20|740.59|737.59|740.81|737.81|740.82|737.82|740.52|737.52|23
1609382310000|2020-12-31 02:38:30|740.8|737.8|740.61|737.61|740.84|737.84|740.61|737.61|23
1609382320000|2020-12-31 02:38:40|740.64|737.64|740.68|737.68|740.76|737.76|740.62|737.62|24
1609382330000|2020-12-31 02:38:50|740.7|737.7|740.57|737.57|740.7|737.7|740.55|737.55|24
1609382340000|2020-12-31 02:39:00|740.59|737.59|740.54|737.54|740.59|737.59|740.47|737.47|19
1609382350000|2020-12-31 02:39:10|740.55|737.55|740.36|737.36|740.57|737.57|740.34|737.34|19
1609382360000|2020-12-31 02:39:20|740.37|737.37|740.5|737.5|740.54|737.54|740.34|737.34|29
1609382370000|2020-12-31 02:39:30|740.49|737.49|740.4|737.4|740.54|737.54|740.4|737.4|16
1609382380000|2020-12-31 02:39:40|740.34|737.34|740.35|737.35|740.35|737.35|740.21|737.21|30
1609382390000|2020-12-31 02:39:50|740.36|737.36|740.42|737.42|740.49|737.49|740.35|737.35|25
1609382400000|2020-12-31 02:40:00|740.41|737.41|740.38|737.38|740.41|737.41|740.37|737.37|28
1609382410000|2020-12-31 02:40:10|740.39|737.39|740.4|737.4|740.44|737.44|740.37|737.37|15
1609382420000|2020-12-31 02:40:20|740.41|737.41|740.35|737.35|740.44|737.44|740.35|737.35|12
1609382430000|2020-12-31 02:40:30|740.41|737.41|740.36|737.36|740.42|737.42|740.35|737.35|15
1609382440000|2020-12-31 02:40:40|740.35|737.35|740.31|737.31|740.39|737.39|740.29|737.29|10
1609382450000|2020-12-31 02:40:50|740.3|737.3|740.44|737.44|740.49|737.49|740.3|737.3|22
1609382460000|2020-12-31 02:41:00|740.46|737.46|740.14|737.14|740.46|737.46|740.14|737.14|23
1609382470000|2020-12-31 02:41:10|740.12|737.12|740|737|740.16|737.16|740|737|20
1609382480000|2020-12-31 02:41:20|740.01|737.01|740.27|737.27|740.27|737.27|739.99|736.99|16
1609382490000|2020-12-31 02:41:30|740.25|737.25|740.16|737.16|740.26|737.26|740.16|737.16|9
1609382500000|2020-12-31 02:41:40|740.14|737.14|740.13|737.13|740.16|737.16|740.13|737.13|8
1609382510000|2020-12-31 02:41:50|740.14|737.14|740.23|737.23|740.24|737.24|740.14|737.14|17
1609382520000|2020-12-31 02:42:00|740.25|737.25|740.23|737.23|740.25|737.25|740.21|737.21|11
1609382530000|2020-12-31 02:42:10|740.22|737.22|740.01|737.01|740.25|737.25|740.01|737.01|17
1609382540000|2020-12-31 02:42:20|740.03|737.03|740.05|737.05|740.05|737.05|740.03|737.03|9
1609382550000|2020-12-31 02:42:30|740.03|737.03|740.06|737.06|740.07|737.07|740.03|737.03|11
1609382560000|2020-12-31 02:42:40|740.05|737.05|740.07|737.07|740.07|737.07|740.04|737.04|13
1609382570000|2020-12-31 02:42:50|740.06|737.06|740.07|737.07|740.07|737.07|740.04|737.04|12
1609382580000|2020-12-31 02:43:00|740.06|737.06|740.41|737.41|740.44|737.44|740.02|737.02|25
1609382590000|2020-12-31 02:43:10|740.42|737.42|740.52|737.52|740.54|737.54|740.4|737.4|21
1609382600000|2020-12-31 02:43:20|740.51|737.51|740.39|737.39|740.51|737.51|740.32|737.32|23
1609382610000|2020-12-31 02:43:30|740.43|737.43|740.71|737.71|740.74|737.74|740.43|737.43|20
1609382620000|2020-12-31 02:43:40|740.75|737.75|740.77|737.77|740.77|737.77|740.72|737.72|24
1609382630000|2020-12-31 02:43:50|740.79|737.79|740.85|737.85|740.87|737.87|740.72|737.72|21
1609382640000|2020-12-31 02:44:00|740.84|737.84|740.88|737.88|740.9|737.9|740.82|737.82|9
1609382650000|2020-12-31 02:44:10|740.87|737.87|740.93|737.93|740.93|737.93|740.87|737.87|11
1609382660000|2020-12-31 02:44:20|740.92|737.92|740.89|737.89|740.92|737.92|740.89|737.89|2
1609382670000|2020-12-31 02:44:30|740.9|737.9|740.65|737.65|740.9|737.9|740.61|737.61|23
1609382680000|2020-12-31 02:44:40|740.64|737.64|740.64|737.64|740.65|737.65|740.58|737.58|29
1609382690000|2020-12-31 02:44:50|740.63|737.63|740.63|737.63|740.68|737.68|740.57|737.57|28
1609382700000|2020-12-31 02:45:00|740.61|737.61|741.02|738.02|741.02|738.02|740.6|737.6|29
1609382710000|2020-12-31 02:45:10|741|738|740.95|737.95|741.13|738.13|740.84|737.84|35
1609382720000|2020-12-31 02:45:20|740.97|737.97|740.85|737.85|741.04|738.04|740.81|737.81|34
1609382730000|2020-12-31 02:45:30|740.84|737.84|740.84|737.84|740.89|737.89|740.84|737.84|21
1609382740000|2020-12-31 02:45:40|740.87|737.87|740.85|737.85|740.9|737.9|740.83|737.83|19
1609382750000|2020-12-31 02:45:50|740.86|737.86|740.73|737.73|740.86|737.86|740.73|737.73|30
1609382760000|2020-12-31 02:46:00|740.74|737.74|740.61|737.61|740.74|737.74|740.59|737.59|22
1609382770000|2020-12-31 02:46:10|740.6|737.6|740.46|737.46|740.6|737.6|740.46|737.46|14
1609382780000|2020-12-31 02:46:20|740.36|737.36|740.32|737.32|740.36|737.36|740.29|737.29|19
1609382790000|2020-12-31 02:46:30|740.29|737.29|739.98|736.98|740.32|737.32|739.98|736.98|18
1609382800000|2020-12-31 02:46:40|739.94|736.94|739.73|736.73|739.94|736.94|739.72|736.72|30
1609382810000|2020-12-31 02:46:50|739.74|736.74|739.9|736.9|740.02|737.02|739.72|736.72|29
1609382820000|2020-12-31 02:47:00|739.91|736.91|739.94|736.94|739.96|736.96|739.9|736.9|19
1609382830000|2020-12-31 02:47:10|739.93|736.93|740.22|737.22|740.22|737.22|739.92|736.92|28
1609382840000|2020-12-31 02:47:20|740.25|737.25|740.19|737.19|740.3|737.3|740.17|737.17|26
1609382850000|2020-12-31 02:47:30|740.18|737.18|740.19|737.19|740.23|737.23|740.15|737.15|30
1609382860000|2020-12-31 02:47:40|740.21|737.21|740.14|737.14|740.24|737.24|740.1|737.1|25
1609382870000|2020-12-31 02:47:50|740.13|737.13|740.24|737.24|740.25|737.25|740.12|737.12|27
1609382880000|2020-12-31 02:48:00|740.25|737.25|740.07|737.07|740.36|737.36|740.07|737.07|25
1609382890000|2020-12-31 02:48:10|740.05|737.05|740.22|737.22|740.25|737.25|740.05|737.05|20
1609382900000|2020-12-31 02:48:20|740.2|737.2|740.18|737.18|740.23|737.23|740.16|737.16|19
1609382910000|2020-12-31 02:48:30|740.17|737.17|740.14|737.14|740.18|737.18|740.13|737.13|24
1609382920000|2020-12-31 02:48:40|740.15|737.15|740.15|737.15|740.17|737.17|740.12|737.12|15
1609382930000|2020-12-31 02:48:50|740.14|737.14|739.93|736.93|740.16|737.16|739.93|736.93|29
1609382940000|2020-12-31 02:49:00|739.95|736.95|740.06|737.06|740.06|737.06|739.91|736.91|24
1609382950000|2020-12-31 02:49:10|740.07|737.07|740.07|737.07|740.09|737.09|740.05|737.05|13
1609382960000|2020-12-31 02:49:20|740.06|737.06|740.07|737.07|740.07|737.07|740.06|737.06|2
1609382970000|2020-12-31 02:49:30|740.08|737.08|740.07|737.07|740.08|737.08|740.06|737.06|10
1609382980000|2020-12-31 02:49:40|740.06|737.06|740.06|737.06|740.07|737.07|740.06|737.06|3
1609382990000|2020-12-31 02:49:50|740.02|737.02|739.83|736.83|740.02|737.02|739.83|736.83|16
1609383000000|2020-12-31 02:50:00|739.82|736.82|739.73|736.73|739.82|736.82|739.72|736.72|18
1609383010000|2020-12-31 02:50:10|739.76|736.76|739.88|736.88|739.89|736.89|739.74|736.74|18
1609383020000|2020-12-31 02:50:20|739.86|736.86|740.02|737.02|740.03|737.03|739.86|736.86|24
1609383030000|2020-12-31 02:50:30|740.01|737.01|740.15|737.15|740.17|737.17|740.01|737.01|21
1609383040000|2020-12-31 02:50:40|740.16|737.16|739.98|736.98|740.16|737.16|739.98|736.98|27
1609383050000|2020-12-31 02:50:50|739.99|736.99|740.02|737.02|740.03|737.03|739.98|736.98|9
1609383060000|2020-12-31 02:51:00|740|737|739.79|736.79|740|737|739.76|736.76|17
1609383070000|2020-12-31 02:51:10|739.77|736.77|739.68|736.68|739.77|736.77|739.66|736.66|15
1609383080000|2020-12-31 02:51:20|739.64|736.64|739.63|736.63|739.68|736.68|739.6|736.6|14
1609383090000|2020-12-31 02:51:30|739.65|736.65|739.57|736.57|739.65|736.65|739.55|736.55|11
1609383100000|2020-12-31 02:51:40|739.58|736.58|739.57|736.57|739.61|736.61|739.56|736.56|18
1609383110000|2020-12-31 02:51:50|739.59|736.59|739.63|736.63|739.66|736.66|739.56|736.56|19
1609383120000|2020-12-31 02:52:00|739.75|736.75|740.03|737.03|740.08|737.08|739.75|736.75|18
1609383130000|2020-12-31 02:52:10|740.05|737.05|740.04|737.04|740.07|737.07|739.95|736.95|23
1609383140000|2020-12-31 02:52:20|740.05|737.05|740.07|737.07|740.08|737.08|740|737|31
1609383150000|2020-12-31 02:52:30|740.06|737.06|740.12|737.12|740.13|737.13|740.05|737.05|15
1609383160000|2020-12-31 02:52:40|740.11|737.11|739.79|736.79|740.14|737.14|739.79|736.79|21
1609383170000|2020-12-31 02:52:50|739.83|736.83|739.87|736.87|739.9|736.9|739.83|736.83|18
1609383180000|2020-12-31 02:53:00|739.83|736.83|739.7|736.7|739.83|736.83|739.7|736.7|21
1609383190000|2020-12-31 02:53:10|739.73|736.73|739.76|736.76|739.77|736.77|739.7|736.7|25
1609383200000|2020-12-31 02:53:20|739.77|736.77|739.52|736.52|739.79|736.79|739.4|736.4|26
1609383210000|2020-12-31 02:53:30|739.54|736.54|739.56|736.56|739.66|736.66|739.5|736.5|20
1609383220000|2020-12-31 02:53:40|739.59|736.59|739.87|736.87|739.92|736.92|739.59|736.59|22
1609383230000|2020-12-31 02:53:50|739.86|736.86|739.69|736.69|739.87|736.87|739.69|736.69|28
1609383240000|2020-12-31 02:54:00|739.72|736.72|739.81|736.81|739.84|736.84|739.72|736.72|19
1609383250000|2020-12-31 02:54:10|739.83|736.83|739.95|736.95|739.96|736.96|739.78|736.78|22
1609383260000|2020-12-31 02:54:20|739.99|736.99|740.06|737.06|740.11|737.11|739.95|736.95|28
1609383270000|2020-12-31 02:54:30|740.02|737.02|740.1|737.1|740.11|737.11|740.02|737.02|25
1609383280000|2020-12-31 02:54:40|740.14|737.14|740.45|737.45|740.45|737.45|740.12|737.12|18
1609383290000|2020-12-31 02:54:50|740.44|737.44|740.72|737.72|740.75|737.75|740.4|737.4|26
1609383300000|2020-12-31 02:55:00|740.73|737.73|740.89|737.89|740.89|737.89|740.73|737.73|15
1609383310000|2020-12-31 02:55:10|740.96|737.96|740.9|737.9|740.98|737.98|740.9|737.9|11
1609383320000|2020-12-31 02:55:20|740.87|737.87|740.92|737.92|740.92|737.92|740.87|737.87|22
1609383330000|2020-12-31 02:55:30|740.91|737.91|740.79|737.79|740.92|737.92|740.75|737.75|19
1609383340000|2020-12-31 02:55:40|740.78|737.78|740.88|737.88|740.88|737.88|740.77|737.77|21
1609383350000|2020-12-31 02:55:50|740.89|737.89|740.79|737.79|740.9|737.9|740.79|737.79|14
1609383360000|2020-12-31 02:56:00|740.75|737.75|740.73|737.73|740.78|737.78|740.7|737.7|16
1609383370000|2020-12-31 02:56:10|740.71|737.71|740.77|737.77|740.78|737.78|740.71|737.71|10
1609383380000|2020-12-31 02:56:20|740.8|737.8|740.88|737.88|740.88|737.88|740.8|737.8|19
1609383390000|2020-12-31 02:56:30|740.89|737.89|740.46|737.46|740.91|737.91|740.42|737.42|21
1609383400000|2020-12-31 02:56:40|740.44|737.44|740.42|737.42|740.45|737.45|740.42|737.42|5
1609383410000|2020-12-31 02:56:50|740.43|737.43|740.4|737.4|740.43|737.43|740.4|737.4|6
1609383420000|2020-12-31 02:57:00|740.37|737.37|740.35|737.35|740.38|737.38|740.35|737.35|5
1609383430000|2020-12-31 02:57:10|740.34|737.34|740.37|737.37|740.37|737.37|740.34|737.34|10
1609383440000|2020-12-31 02:57:20|740.36|737.36|740.26|737.26|740.36|737.36|740.26|737.26|12
1609383450000|2020-12-31 02:57:30|740.21|737.21|739.94|736.94|740.21|737.21|739.81|736.81|24
1609383460000|2020-12-31 02:57:40|739.9|736.9|739.83|736.83|739.97|736.97|739.83|736.83|15
1609383470000|2020-12-31 02:57:50|739.82|736.82|739.87|736.87|739.87|736.87|739.82|736.82|6
1609383480000|2020-12-31 02:58:00|739.86|736.86|739.78|736.78|739.89|736.89|739.78|736.78|18
1609383490000|2020-12-31 02:58:10|739.75|736.75|739.61|736.61|739.75|736.75|739.57|736.57|22
1609383500000|2020-12-31 02:58:20|739.6|736.6|739.51|736.51|739.61|736.61|739.48|736.48|27
1609383510000|2020-12-31 02:58:30|739.52|736.52|739.82|736.82|739.83|736.83|739.5|736.5|28
1609383520000|2020-12-31 02:58:40|739.81|736.81|740.09|737.09|740.11|737.11|739.8|736.8|25
1609383530000|2020-12-31 02:58:50|740.08|737.08|739.98|736.98|740.09|737.09|739.98|736.98|27
1609383540000|2020-12-31 02:59:00|740|737|740.39|737.39|740.43|737.43|739.97|736.97|32
1609383550000|2020-12-31 02:59:10|740.38|737.38|740.3|737.3|740.38|737.38|740.21|737.21|32
1609383560000|2020-12-31 02:59:20|740.31|737.31|740.19|737.19|740.39|737.39|740.18|737.18|24
1609383570000|2020-12-31 02:59:30|740.21|737.21|740.13|737.13|740.21|737.21|740.13|737.13|20
1609383580000|2020-12-31 02:59:40|740.12|737.12|740.18|737.18|740.2|737.2|740.11|737.11|21
1609383590000|2020-12-31 02:59:50|740.17|737.17|740.2|737.2|740.21|737.21|740.16|737.16|26
1609383600000|2020-12-31 03:00:00|740.19|737.19|740.03|737.03|740.21|737.21|739.99|736.99|27
1609383610000|2020-12-31 03:00:10|740.05|737.05|739.86|736.86|740.06|737.06|739.75|736.75|31
1609383620000|2020-12-31 03:00:20|739.81|736.81|739.58|736.58|739.88|736.88|739.57|736.57|31
1609383630000|2020-12-31 03:00:30|739.59|736.59|739.57|736.57|739.62|736.62|739.44|736.44|26
1609383640000|2020-12-31 03:00:40|739.66|736.66|739.51|736.51|739.68|736.68|739.47|736.47|29
1609383650000|2020-12-31 03:00:50|739.64|736.64|739.64|736.64|739.64|736.64|739.5|736.5|14
1609383660000|2020-12-31 03:01:00|739.63|736.63|739.35|736.35|739.63|736.63|739.35|736.35|25
1609383670000|2020-12-31 03:01:10|739.34|736.34|739.33|736.33|739.41|736.41|739.26|736.26|32
1609383680000|2020-12-31 03:01:20|739.32|736.32|739.18|736.18|739.32|736.32|739.16|736.16|20
1609383690000|2020-12-31 03:01:30|739.23|736.23|739.28|736.28|739.3|736.3|739.16|736.16|22
1609383700000|2020-12-31 03:01:40|739.27|736.27|739.14|736.14|739.27|736.27|739.13|736.13|21
1609383710000|2020-12-31 03:01:50|739.15|736.15|739.14|736.14|739.19|736.19|739.14|736.14|19
1609383720000|2020-12-31 03:02:00|739.15|736.15|739.12|736.12|739.15|736.15|739.11|736.11|14
1609383730000|2020-12-31 03:02:10|739.11|736.11|739|736|739.13|736.13|739|736|19
1609383740000|2020-12-31 03:02:20|738.99|735.99|738.98|735.98|738.99|735.99|738.97|735.97|16
1609383750000|2020-12-31 03:02:30|738.99|735.99|739.15|736.15|739.36|736.36|738.99|735.99|26
1609383760000|2020-12-31 03:02:40|739.13|736.13|739.12|736.12|739.2|736.2|739.1|736.1|32
1609383770000|2020-12-31 03:02:50|739.07|736.07|739.08|736.08|739.11|736.11|738.99|735.99|20
1609383780000|2020-12-31 03:03:00|739.06|736.06|738.78|735.78|739.06|736.06|738.74|735.74|35
1609383790000|2020-12-31 03:03:10|738.8|735.8|738.76|735.76|738.85|735.85|738.75|735.75|26
1609383800000|2020-12-31 03:03:20|738.77|735.77|738.7|735.7|738.81|735.81|738.69|735.69|19
1609383810000|2020-12-31 03:03:30|738.69|735.69|738.44|735.44|738.75|735.75|738.34|735.34|26
1609383820000|2020-12-31 03:03:40|738.45|735.45|738.5|735.5|738.59|735.59|738.41|735.41|23
1609383830000|2020-12-31 03:03:50|738.46|735.46|738.19|735.19|738.51|735.51|738.07|735.07|27
1609383840000|2020-12-31 03:04:00|738.18|735.18|738.22|735.22|738.26|735.26|738.15|735.15|30
1609383850000|2020-12-31 03:04:10|738.25|735.25|738.11|735.11|738.42|735.42|738.11|735.11|31
1609383860000|2020-12-31 03:04:20|738.09|735.09|738.09|735.09|738.11|735.11|738.03|735.03|20
1609383870000|2020-12-31 03:04:30|738.08|735.08|737.84|734.84|738.08|735.08|737.84|734.84|12
1609383880000|2020-12-31 03:04:40|737.78|734.78|737.79|734.79|737.8|734.8|737.74|734.74|23
1609383890000|2020-12-31 03:04:50|737.8|734.8|737.95|734.95|737.97|734.97|737.71|734.71|28
1609383900000|2020-12-31 03:05:00|737.96|734.96|738.04|735.04|738.05|735.05|737.94|734.94|25
1609383910000|2020-12-31 03:05:10|738.02|735.02|738.24|735.24|738.25|735.25|738|735|20
1609383920000|2020-12-31 03:05:20|738.25|735.25|738.23|735.23|738.25|735.25|738.21|735.21|14
1609383930000|2020-12-31 03:05:30|738.24|735.24|738.27|735.27|738.27|735.27|738.23|735.23|10
1609383940000|2020-12-31 03:05:40|738.25|735.25|738.27|735.27|738.28|735.28|738.25|735.25|8
1609383950000|2020-12-31 03:05:50|738.28|735.28|738.26|735.26|738.28|735.28|738.25|735.25|14
1609383960000|2020-12-31 03:06:00|738.25|735.25|738.69|735.69|738.69|735.69|738.25|735.25|25
1609383970000|2020-12-31 03:06:10|738.7|735.7|738.84|735.84|738.86|735.86|738.7|735.7|19
1609383980000|2020-12-31 03:06:20|738.83|735.83|738.93|735.93|738.94|735.94|738.79|735.79|28
1609383990000|2020-12-31 03:06:30|738.94|735.94|739.1|736.1|739.12|736.12|738.94|735.94|28
1609384000000|2020-12-31 03:06:40|739.09|736.09|738.87|735.87|739.12|736.12|738.87|735.87|28
1609384010000|2020-12-31 03:06:50|738.86|735.86|738.7|735.7|738.86|735.86|738.65|735.65|24
1609384020000|2020-12-31 03:07:00|738.69|735.69|738.78|735.78|738.78|735.78|738.67|735.67|25
1609384030000|2020-12-31 03:07:10|738.77|735.77|738.9|735.9|738.9|735.9|738.68|735.68|24
1609384040000|2020-12-31 03:07:20|738.91|735.91|739.08|736.08|739.09|736.09|738.91|735.91|24
1609384050000|2020-12-31 03:07:30|739.07|736.07|739.13|736.13|739.24|736.24|739.05|736.05|25
1609384060000|2020-12-31 03:07:40|739.14|736.14|739.28|736.28|739.31|736.31|739.13|736.13|22
1609384070000|2020-12-31 03:07:50|739.24|736.24|739.4|736.4|739.41|736.41|739.24|736.24|17
1609384080000|2020-12-31 03:08:00|739.44|736.44|739.01|736.01|739.5|736.5|739|736|29
1609384090000|2020-12-31 03:08:10|739|736|738.94|735.94|739.01|736.01|738.85|735.85|27
1609384100000|2020-12-31 03:08:20|738.93|735.93|739.19|736.19|739.19|736.19|738.93|735.93|27
1609384110000|2020-12-31 03:08:30|739.18|736.18|739.2|736.2|739.25|736.25|739.17|736.17|26
1609384120000|2020-12-31 03:08:40|739.21|736.21|739.26|736.26|739.26|736.26|739.2|736.2|29
1609384130000|2020-12-31 03:08:50|739.25|736.25|739.2|736.2|739.26|736.26|739.19|736.19|26
1609384140000|2020-12-31 03:09:00|739.17|736.17|738.91|735.91|739.19|736.19|738.87|735.87|21
1609384150000|2020-12-31 03:09:10|738.92|735.92|739.01|736.01|739.04|736.04|738.92|735.92|26
1609384160000|2020-12-31 03:09:20|739.03|736.03|738.93|735.93|739.06|736.06|738.89|735.89|34
1609384170000|2020-12-31 03:09:30|738.91|735.91|738.86|735.86|738.95|735.95|738.86|735.86|23
1609384180000|2020-12-31 03:09:40|738.85|735.85|738.94|735.94|738.94|735.94|738.85|735.85|24
1609384190000|2020-12-31 03:09:50|738.95|735.95|739|736|739.01|736.01|738.95|735.95|20
1609384200000|2020-12-31 03:10:00|738.97|735.97|739.42|736.42|739.42|736.42|738.97|735.97|22
1609384210000|2020-12-31 03:10:10|739.41|736.41|739.42|736.42|739.43|736.43|739.41|736.41|4
1609384220000|2020-12-31 03:10:20|739.44|736.44|739.53|736.53|739.53|736.53|739.33|736.33|16
1609384230000|2020-12-31 03:10:30|739.52|736.52|739.54|736.54|739.56|736.56|739.46|736.46|23
1609384240000|2020-12-31 03:10:40|739.53|736.53|739.53|736.53|739.55|736.55|739.5|736.5|19
1609384250000|2020-12-31 03:10:50|739.5|736.5|739.29|736.29|739.54|736.54|739.29|736.29|24
1609384260000|2020-12-31 03:11:00|739.28|736.28|739.38|736.38|739.4|736.4|739.26|736.26|29
1609384270000|2020-12-31 03:11:10|739.35|736.35|739.68|736.68|739.7|736.7|739.35|736.35|34
1609384280000|2020-12-31 03:11:20|739.72|736.72|739.6|736.6|739.73|736.73|739.6|736.6|22
1609384290000|2020-12-31 03:11:30|739.58|736.58|739.53|736.53|739.58|736.58|739.5|736.5|13
1609384300000|2020-12-31 03:11:40|739.51|736.51|739.51|736.51|739.51|736.51|739.49|736.49|19
1609384310000|2020-12-31 03:11:50|739.49|736.49|739.56|736.56|739.56|736.56|739.49|736.49|20
1609384320000|2020-12-31 03:12:00|739.58|736.58|740.07|737.07|740.07|737.07|739.57|736.57|29
1609384330000|2020-12-31 03:12:10|740.06|737.06|740.02|737.02|740.08|737.08|740|737|17
1609384340000|2020-12-31 03:12:20|740.03|737.03|740.15|737.15|740.2|737.2|740.02|737.02|23
1609384350000|2020-12-31 03:12:30|740.14|737.14|740.16|737.16|740.19|737.19|740.08|737.08|22
1609384360000|2020-12-31 03:12:40|740.17|737.17|739.96|736.96|740.17|737.17|739.94|736.94|17
1609384370000|2020-12-31 03:12:50|739.98|736.98|740.05|737.05|740.06|737.06|739.92|736.92|24
1609384380000|2020-12-31 03:13:00|740.04|737.04|740.05|737.05|740.08|737.08|740|737|26
1609384390000|2020-12-31 03:13:10|740.07|737.07|740.13|737.13|740.17|737.17|740.06|737.06|25
1609384400000|2020-12-31 03:13:20|740.12|737.12|740.06|737.06|740.13|737.13|740.05|737.05|32
1609384410000|2020-12-31 03:13:30|740.1|737.1|740.12|737.12|740.14|737.14|740.07|737.07|16
1609384420000|2020-12-31 03:13:40|740.11|737.11|740.07|737.07|740.18|737.18|740.07|737.07|17
1609384430000|2020-12-31 03:13:50|740.08|737.08|740.08|737.08|740.11|737.11|740.08|737.08|13
1609384440000|2020-12-31 03:14:00|740.09|737.09|740.37|737.37|740.37|737.37|740.08|737.08|24
1609384450000|2020-12-31 03:14:10|740.39|737.39|740.71|737.71|740.72|737.72|740.39|737.39|20
1609384460000|2020-12-31 03:14:20|740.72|737.72|740.93|737.93|740.95|737.95|740.72|737.72|16
1609384470000|2020-12-31 03:14:30|740.94|737.94|740.76|737.76|740.94|737.94|740.74|737.74|30
1609384480000|2020-12-31 03:14:40|740.75|737.75|740.97|737.97|740.99|737.99|740.74|737.74|24
1609384490000|2020-12-31 03:14:50|741|738|740.81|737.81|741|738|740.81|737.81|17
1609384500000|2020-12-31 03:15:00|740.85|737.85|740.91|737.91|740.93|737.93|740.74|737.74|31
1609384510000|2020-12-31 03:15:10|740.92|737.92|740.83|737.83|740.97|737.97|740.83|737.83|23
1609384520000|2020-12-31 03:15:20|740.84|737.84|741.08|738.08|741.11|738.11|740.84|737.84|27
1609384530000|2020-12-31 03:15:30|741.09|738.09|741|738|741.09|738.09|740.96|737.96|28
1609384540000|2020-12-31 03:15:40|740.97|737.97|740.98|737.98|741.03|738.03|740.93|737.93|22
1609384550000|2020-12-31 03:15:50|740.96|737.96|741.18|738.18|741.18|738.18|740.96|737.96|23
1609384560000|2020-12-31 03:16:00|741.2|738.2|741.19|738.19|741.25|738.25|741.16|738.16|23
1609384570000|2020-12-31 03:16:10|741.2|738.2|741.23|738.23|741.29|738.29|741.19|738.19|20
1609384580000|2020-12-31 03:16:20|741.22|738.22|741.22|738.22|741.23|738.23|741.19|738.19|18
1609384590000|2020-12-31 03:16:30|741.24|738.24|741.25|738.25|741.26|738.26|741.24|738.24|7
1609384600000|2020-12-31 03:16:40|741.24|738.24|741.34|738.34|741.35|738.35|741.24|738.24|18
1609384610000|2020-12-31 03:16:50|741.35|738.35|741.26|738.26|741.35|738.35|741.26|738.26|7
1609384620000|2020-12-31 03:17:00|741.24|738.24|741.28|738.28|741.32|738.32|741.23|738.23|13
1609384630000|2020-12-31 03:17:10|741.27|738.27|741.28|738.28|741.32|738.32|741.27|738.27|6
1609384640000|2020-12-31 03:17:20|741.31|738.31|741.29|738.29|741.32|738.32|741.28|738.28|9
1609384650000|2020-12-31 03:17:30|741.28|738.28|741.3|738.3|741.32|738.32|741.28|738.28|15
1609384660000|2020-12-31 03:17:40|741.31|738.31|741.5|738.5|741.5|738.5|741.29|738.29|20
1609384670000|2020-12-31 03:17:50|741.49|738.49|741.45|738.45|741.55|738.55|741.45|738.45|24
1609384680000|2020-12-31 03:18:00|741.43|738.43|741.47|738.47|741.49|738.49|741.43|738.43|27
1609384690000|2020-12-31 03:18:10|741.46|738.46|741.47|738.47|741.5|738.5|741.44|738.44|12
1609384700000|2020-12-31 03:18:20|741.44|738.44|741.27|738.27|741.47|738.47|741.27|738.27|22
1609384710000|2020-12-31 03:18:30|741.26|738.26|741.26|738.26|741.29|738.29|741.25|738.25|13
1609384720000|2020-12-31 03:18:40|741.27|738.27|741.27|738.27|741.31|738.31|741.25|738.25|19
1609384730000|2020-12-31 03:18:50|741.28|738.28|741.41|738.41|741.41|738.41|741.28|738.28|19
1609384740000|2020-12-31 03:19:00|741.4|738.4|741.44|738.44|741.47|738.47|741.39|738.39|18
1609384750000|2020-12-31 03:19:10|741.43|738.43|741.38|738.38|741.45|738.45|741.35|738.35|14
1609384760000|2020-12-31 03:19:20|741.39|738.39|741.42|738.42|741.42|738.42|741.27|738.27|26
1609384770000|2020-12-31 03:19:30|741.48|738.48|741.51|738.51|741.51|738.51|741.46|738.46|18
1609384780000|2020-12-31 03:19:40|741.49|738.49|741.47|738.47|741.5|738.5|741.45|738.45|25
1609384790000|2020-12-31 03:19:50|741.46|738.46|741.37|738.37|741.47|738.47|741.28|738.28|21
1609384800000|2020-12-31 03:20:00|741.36|738.36|741.4|738.4|741.44|738.44|741.36|738.36|10
1609384810000|2020-12-31 03:20:10|741.45|738.45|741.74|738.74|741.78|738.78|741.42|738.42|28
1609384820000|2020-12-31 03:20:20|741.77|738.77|741.73|738.73|741.77|738.77|741.71|738.71|20
1609384830000|2020-12-31 03:20:30|741.72|738.72|741.71|738.71|741.75|738.75|741.7|738.7|27
1609384840000|2020-12-31 03:20:40|741.68|738.68|741.58|738.58|741.68|738.68|741.58|738.58|25
1609384850000|2020-12-31 03:20:50|741.59|738.59|741.95|738.95|741.95|738.95|741.58|738.58|25
1609384860000|2020-12-31 03:21:00|741.94|738.94|741.85|738.85|741.94|738.94|741.76|738.76|26
1609384870000|2020-12-31 03:21:10|741.86|738.86|741.89|738.89|741.93|738.93|741.85|738.85|24
1609384880000|2020-12-31 03:21:20|741.9|738.9|741.88|738.88|741.92|738.92|741.81|738.81|24
1609384890000|2020-12-31 03:21:30|741.83|738.83|741.89|738.89|741.96|738.96|741.83|738.83|27
1609384900000|2020-12-31 03:21:40|741.91|738.91|741.89|738.89|741.95|738.95|741.87|738.87|18
1609384910000|2020-12-31 03:21:50|741.9|738.9|741.85|738.85|741.9|738.9|741.85|738.85|16
1609384920000|2020-12-31 03:22:00|741.84|738.84|741.75|738.75|741.85|738.85|741.74|738.74|19
1609384930000|2020-12-31 03:22:10|741.74|738.74|741.73|738.73|741.75|738.75|741.69|738.69|15
1609384940000|2020-12-31 03:22:20|741.72|738.72|741.7|738.7|741.76|738.76|741.68|738.68|14
1609384950000|2020-12-31 03:22:30|741.72|738.72|741.72|738.72|741.76|738.76|741.71|738.71|25
1609384960000|2020-12-31 03:22:40|741.7|738.7|741.57|738.57|741.71|738.71|741.57|738.57|21
1609384970000|2020-12-31 03:22:50|741.54|738.54|741.46|738.46|741.6|738.6|741.46|738.46|24
1609384980000|2020-12-31 03:23:00|741.44|738.44|741.54|738.54|741.56|738.56|741.39|738.39|22
1609384990000|2020-12-31 03:23:10|741.53|738.53|741.39|738.39|741.54|738.54|741.38|738.38|15
1609385000000|2020-12-31 03:23:20|741.38|738.38|741.79|738.79|741.85|738.85|741.37|738.37|30
1609385010000|2020-12-31 03:23:30|741.8|738.8|741.66|738.66|741.83|738.83|741.62|738.62|25
1609385020000|2020-12-31 03:23:40|741.65|738.65|741.41|738.41|741.65|738.65|741.41|738.41|21
1609385030000|2020-12-31 03:23:50|741.43|738.43|741.29|738.29|741.44|738.44|741.28|738.28|16
1609385040000|2020-12-31 03:24:00|741.28|738.28|741.27|738.27|741.29|738.29|741.25|738.25|8
1609385050000|2020-12-31 03:24:10|741.28|738.28|741.2|738.2|741.28|738.28|741.14|738.14|16
1609385060000|2020-12-31 03:24:20|741.19|738.19|741.19|738.19|741.21|738.21|741.19|738.19|9
1609385070000|2020-12-31 03:24:30|741.18|738.18|741.05|738.05|741.18|738.18|741.05|738.05|20
1609385080000|2020-12-31 03:24:40|741.04|738.04|741.05|738.05|741.07|738.07|741.04|738.04|20
1609385090000|2020-12-31 03:24:50|741.06|738.06|740.99|737.99|741.08|738.08|740.94|737.94|23
1609385100000|2020-12-31 03:25:00|740.96|737.96|740.88|737.88|740.96|737.96|740.88|737.88|9
1609385110000|2020-12-31 03:25:10|740.83|737.83|740.78|737.78|740.83|737.83|740.78|737.78|8
1609385120000|2020-12-31 03:25:20|740.77|737.77|740.68|737.68|740.8|737.8|740.67|737.67|18
1609385130000|2020-12-31 03:25:30|740.67|737.67|740.69|737.69|740.69|737.69|740.67|737.67|3
1609385140000|2020-12-31 03:25:40|740.7|737.7|740.52|737.52|740.7|737.7|740.52|737.52|15
1609385150000|2020-12-31 03:25:50|740.59|737.59|740.59|737.59|740.63|737.63|740.58|737.58|22
1609385160000|2020-12-31 03:26:00|740.61|737.61|740.61|737.61|740.62|737.62|740.59|737.59|22
1609385170000|2020-12-31 03:26:10|740.6|737.6|740.68|737.68|740.71|737.71|740.57|737.57|23
1609385180000|2020-12-31 03:26:20|740.67|737.67|740.46|737.46|740.67|737.67|740.46|737.46|10
1609385190000|2020-12-31 03:26:30|740.45|737.45|740.5|737.5|740.5|737.5|740.45|737.45|8
1609385200000|2020-12-31 03:26:40|740.53|737.53|740.86|737.86|740.91|737.91|740.53|737.53|28
1609385210000|2020-12-31 03:26:50|740.85|737.85|740.8|737.8|740.89|737.89|740.76|737.76|26
1609385220000|2020-12-31 03:27:00|740.78|737.78|740.83|737.83|740.83|737.83|740.76|737.76|29
1609385230000|2020-12-31 03:27:10|740.81|737.81|740.81|737.81|740.94|737.94|740.81|737.81|18
1609385240000|2020-12-31 03:27:20|740.8|737.8|740.75|737.75|740.82|737.82|740.75|737.75|21
1609385250000|2020-12-31 03:27:30|740.74|737.74|740.75|737.75|740.77|737.77|740.74|737.74|22
1609385260000|2020-12-31 03:27:40|740.76|737.76|740.83|737.83|740.83|737.83|740.76|737.76|17
1609385270000|2020-12-31 03:27:50|740.81|737.81|740.78|737.78|740.82|737.82|740.76|737.76|21
1609385280000|2020-12-31 03:28:00|740.8|737.8|741.06|738.06|741.06|738.06|740.77|737.77|18
1609385290000|2020-12-31 03:28:10|741.07|738.07|741.12|738.12|741.22|738.22|741.07|738.07|27
1609385300000|2020-12-31 03:28:20|741.21|738.21|741.14|738.14|741.31|738.31|741.12|738.12|25
1609385310000|2020-12-31 03:28:30|741.16|738.16|741.19|738.19|741.2|738.2|741.14|738.14|18
1609385320000|2020-12-31 03:28:40|741.21|738.21|741.21|738.21|741.21|738.21|741.19|738.19|20
1609385330000|2020-12-31 03:28:50|741.2|738.2|741.26|738.26|741.26|738.26|741.2|738.2|17
1609385340000|2020-12-31 03:29:00|741.25|738.25|741.27|738.27|741.27|738.27|741.24|738.24|23
1609385350000|2020-12-31 03:29:10|741.3|738.3|741.6|738.6|741.6|738.6|741.28|738.28|19
1609385360000|2020-12-31 03:29:20|741.58|738.58|741.88|738.88|741.93|738.93|741.58|738.58|24
1609385370000|2020-12-31 03:29:30|741.9|738.9|741.94|738.94|741.95|738.95|741.88|738.88|20
1609385380000|2020-12-31 03:29:40|741.93|738.93|741.95|738.95|741.97|738.97|741.93|738.93|14
1609385390000|2020-12-31 03:29:50|741.92|738.92|741.56|738.56|741.92|738.92|741.56|738.56|29
1609385400000|2020-12-31 03:30:00|741.58|738.58|741.72|738.72|741.75|738.75|741.58|738.58|35
1609385410000|2020-12-31 03:30:10|741.7|738.7|741.88|738.88|741.9|738.9|741.68|738.68|27
1609385420000|2020-12-31 03:30:20|741.89|738.89|741.9|738.9|741.97|738.97|741.83|738.83|30
1609385430000|2020-12-31 03:30:30|741.89|738.89|741.98|738.98|741.99|738.99|741.89|738.89|9
1609385440000|2020-12-31 03:30:40|741.96|738.96|742.43|739.43|742.43|739.43|741.96|738.96|20
1609385450000|2020-12-31 03:30:50|742.42|739.42|742.13|739.13|742.42|739.42|742.11|739.11|27
1609385460000|2020-12-31 03:31:00|742.11|739.11|742.15|739.15|742.25|739.25|742.08|739.08|30
1609385470000|2020-12-31 03:31:10|742.14|739.14|742.07|739.07|742.17|739.17|742.07|739.07|19
1609385480000|2020-12-31 03:31:20|742.08|739.08|742.14|739.14|742.2|739.2|742.08|739.08|19
1609385490000|2020-12-31 03:31:30|742.16|739.16|741.88|738.88|742.16|739.16|741.88|738.88|21
1609385500000|2020-12-31 03:31:40|741.84|738.84|741.55|738.55|741.86|738.86|741.55|738.55|20
1609385510000|2020-12-31 03:31:50|741.51|738.51|741.59|738.59|741.59|738.59|741.45|738.45|23
1609385520000|2020-12-31 03:32:00|741.57|738.57|741.87|738.87|741.88|738.88|741.57|738.57|28
1609385530000|2020-12-31 03:32:10|741.85|738.85|741.74|738.74|741.86|738.86|741.72|738.72|21
1609385540000|2020-12-31 03:32:20|741.78|738.78|741.65|738.65|741.79|738.79|741.62|738.62|29
1609385550000|2020-12-31 03:32:30|741.63|738.63|741.53|738.53|741.67|738.67|741.53|738.53|23
1609385560000|2020-12-31 03:32:40|741.52|738.52|741.41|738.41|741.54|738.54|741.41|738.41|21
1609385570000|2020-12-31 03:32:50|741.33|738.33|741.14|738.14|741.34|738.34|741.14|738.14|18
1609385580000|2020-12-31 03:33:00|741.12|738.12|741.15|738.15|741.16|738.16|741.06|738.06|18
1609385590000|2020-12-31 03:33:10|741.16|738.16|741.16|738.16|741.19|738.19|741.13|738.13|24
1609385600000|2020-12-31 03:33:20|741.02|738.02|741.04|738.04|741.06|738.06|741.02|738.02|14
1609385610000|2020-12-31 03:33:30|741.06|738.06|741.01|738.01|741.06|738.06|741.01|738.01|16
1609385620000|2020-12-31 03:33:40|741.02|738.02|741.08|738.08|741.12|738.12|741|738|24
1609385630000|2020-12-31 03:33:50|741.09|738.09|741.04|738.04|741.11|738.11|741.03|738.03|15
1609385640000|2020-12-31 03:34:00|741.02|738.02|741.01|738.01|741.02|738.02|741|738|3
1609385650000|2020-12-31 03:34:10|740.97|737.97|740.94|737.94|740.97|737.97|740.94|737.94|5
1609385660000|2020-12-31 03:34:20|741|738|740.94|737.94|741|738|740.94|737.94|2
1609385670000|2020-12-31 03:34:30|740.95|737.95|740.99|737.99|740.99|737.99|740.94|737.94|5
1609385680000|2020-12-31 03:34:40|741|738|741.68|738.68|741.69|738.69|741|738|24
1609385690000|2020-12-31 03:34:50|741.66|738.66|741.63|738.63|741.67|738.67|741.54|738.54|27
1609385700000|2020-12-31 03:35:00|741.64|738.64|741.66|738.66|741.72|738.72|741.61|738.61|23
1609385710000|2020-12-31 03:35:10|741.67|738.67|741.73|738.73|741.74|738.74|741.59|738.59|34
1609385720000|2020-12-31 03:35:20|741.75|738.75|741.49|738.49|741.75|738.75|741.48|738.48|28
1609385730000|2020-12-31 03:35:30|741.5|738.5|741.49|738.49|741.57|738.57|741.49|738.49|16
1609385740000|2020-12-31 03:35:40|741.48|738.48|741.35|738.35|741.48|738.48|741.35|738.35|16
1609385750000|2020-12-31 03:35:50|741.34|738.34|741.39|738.39|741.41|738.41|741.32|738.32|11
1609385760000|2020-12-31 03:36:00|741.41|738.41|741.74|738.74|741.74|738.74|741.39|738.39|25
1609385770000|2020-12-31 03:36:10|741.72|738.72|741.71|738.71|741.74|738.74|741.69|738.69|20
1609385780000|2020-12-31 03:36:20|741.69|738.69|742.31|739.31|742.32|739.32|741.69|738.69|28
1609385790000|2020-12-31 03:36:30|742.29|739.29|742.44|739.44|742.62|739.62|742.29|739.29|25
1609385800000|2020-12-31 03:36:40|742.42|739.42|742.25|739.25|742.43|739.43|742.2|739.2|25
1609385810000|2020-12-31 03:36:50|742.22|739.22|742.19|739.19|742.22|739.22|742.17|739.17|16
1609385820000|2020-12-31 03:37:00|742.18|739.18|742.09|739.09|742.18|739.18|742.08|739.08|11
1609385830000|2020-12-31 03:37:10|742.1|739.1|742.47|739.47|742.47|739.47|742.03|739.03|23
1609385840000|2020-12-31 03:37:20|742.48|739.48|742.54|739.54|742.54|739.54|742.48|739.48|4
1609385850000|2020-12-31 03:37:30|742.55|739.55|742.55|739.55|742.56|739.56|742.52|739.52|9
1609385860000|2020-12-31 03:37:40|742.54|739.54|742.64|739.64|742.64|739.64|742.41|739.41|19
1609385870000|2020-12-31 03:37:50|742.62|739.62|742.77|739.77|742.77|739.77|742.59|739.59|20
1609385880000|2020-12-31 03:38:00|742.73|739.73|742.87|739.87|742.88|739.88|742.73|739.73|15
1609385890000|2020-12-31 03:38:10|742.88|739.88|742.91|739.91|742.91|739.91|742.88|739.88|10
1609385900000|2020-12-31 03:38:20|742.92|739.92|742.82|739.82|742.92|739.92|742.79|739.79|23
1609385910000|2020-12-31 03:38:30|742.85|739.85|742.93|739.93|742.93|739.93|742.83|739.83|28
1609385920000|2020-12-31 03:38:40|742.92|739.92|742.97|739.97|743|740|742.85|739.85|8
1609385930000|2020-12-31 03:38:50|742.96|739.96|742.82|739.82|743|740|742.82|739.82|22
1609385940000|2020-12-31 03:39:00|742.83|739.83|742.69|739.69|742.83|739.83|742.65|739.65|29
1609385950000|2020-12-31 03:39:10|742.73|739.73|742.64|739.64|742.73|739.73|742.61|739.61|18
1609385960000|2020-12-31 03:39:20|742.63|739.63|742.74|739.74|742.74|739.74|742.55|739.55|23
1609385970000|2020-12-31 03:39:30|742.77|739.77|742.72|739.72|742.81|739.81|742.72|739.72|14
1609385980000|2020-12-31 03:39:40|742.73|739.73|742.62|739.62|742.76|739.76|742.61|739.61|17
1609385990000|2020-12-31 03:39:50|742.61|739.61|742.63|739.63|742.64|739.64|742.61|739.61|8
1609386000000|2020-12-31 03:40:00|742.71|739.71|742.93|739.93|742.95|739.95|742.71|739.71|25
1609386010000|2020-12-31 03:40:10|743.08|740.08|742.98|739.98|743.12|740.12|742.97|739.97|18
1609386020000|2020-12-31 03:40:20|742.99|739.99|742.94|739.94|743|740|742.93|739.93|18
1609386030000|2020-12-31 03:40:30|742.96|739.96|743.02|740.02|743.02|740.02|742.95|739.95|10
1609386040000|2020-12-31 03:40:40|743.03|740.03|743.06|740.06|743.11|740.11|743.03|740.03|11
1609386050000|2020-12-31 03:40:50|743.07|740.07|743.01|740.01|743.07|740.07|742.92|739.92|12
1609386060000|2020-12-31 03:41:00|742.93|739.93|743.13|740.13|743.13|740.13|742.93|739.93|19
1609386070000|2020-12-31 03:41:10|743.12|740.12|743.12|740.12|743.13|740.13|743.09|740.09|13
1609386080000|2020-12-31 03:41:20|743.1|740.1|743.1|740.1|743.11|740.11|743.08|740.08|11
1609386090000|2020-12-31 03:41:30|743.11|740.11|743.04|740.04|743.13|740.13|743.02|740.02|24
1609386100000|2020-12-31 03:41:40|743.06|740.06|743.01|740.01|743.07|740.07|743.01|740.01|9
1609386110000|2020-12-31 03:41:50|743.02|740.02|742.88|739.88|743.02|740.02|742.88|739.88|11
1609386120000|2020-12-31 03:42:00|742.89|739.89|742.76|739.76|742.93|739.93|742.75|739.75|25
1609386130000|2020-12-31 03:42:10|742.77|739.77|742.85|739.85|742.86|739.86|742.74|739.74|22
1609386140000|2020-12-31 03:42:20|742.86|739.86|742.8|739.8|742.86|739.86|742.77|739.77|23
1609386150000|2020-12-31 03:42:30|742.82|739.82|742.75|739.75|742.83|739.83|742.74|739.74|15
1609386160000|2020-12-31 03:42:40|742.77|739.77|742.75|739.75|742.77|739.77|742.74|739.74|18
1609386170000|2020-12-31 03:42:50|742.77|739.77|742.69|739.69|742.77|739.77|742.69|739.69|23
1609386180000|2020-12-31 03:43:00|742.7|739.7|742.98|739.98|743|740|742.69|739.69|29
1609386190000|2020-12-31 03:43:10|742.99|739.99|743.19|740.19|743.2|740.2|742.99|739.99|25
1609386200000|2020-12-31 03:43:20|743.18|740.18|743.3|740.3|743.34|740.34|743.18|740.18|15
1609386210000|2020-12-31 03:43:30|743.31|740.31|743.13|740.13|743.34|740.34|743.13|740.13|23
1609386220000|2020-12-31 03:43:40|743.14|740.14|742.91|739.91|743.15|740.15|742.91|739.91|23
1609386230000|2020-12-31 03:43:50|742.9|739.9|742.98|739.98|742.99|739.99|742.9|739.9|13
1609386240000|2020-12-31 03:44:00|742.99|739.99|743.14|740.14|743.24|740.24|742.99|739.99|19
1609386250000|2020-12-31 03:44:10|743.15|740.15|743.14|740.14|743.19|740.19|743.1|740.1|26
1609386260000|2020-12-31 03:44:20|743.11|740.11|743.18|740.18|743.18|740.18|743.1|740.1|29
1609386270000|2020-12-31 03:44:30|743.17|740.17|743.24|740.24|743.24|740.24|743.16|740.16|20
1609386280000|2020-12-31 03:44:40|743.23|740.23|743.29|740.29|743.29|740.29|743.22|740.22|9
1609386290000|2020-12-31 03:44:50|743.3|740.3|743.25|740.25|743.3|740.3|743.25|740.25|10
1609386300000|2020-12-31 03:45:00|743.26|740.26|743.67|740.67|743.67|740.67|743.26|740.26|24
1609386310000|2020-12-31 03:45:10|743.68|740.68|744.03|741.03|744.04|741.04|743.68|740.68|21
1609386320000|2020-12-31 03:45:20|744.01|741.01|743.97|740.97|744.05|741.05|743.84|740.84|26
1609386330000|2020-12-31 03:45:30|743.91|740.91|743.84|740.84|743.97|740.97|743.8|740.8|29
1609386340000|2020-12-31 03:45:40|743.87|740.87|744.05|741.05|744.08|741.08|743.86|740.86|28
1609386350000|2020-12-31 03:45:50|744.04|741.04|744.03|741.03|744.08|741.08|744.03|741.03|11
1609386360000|2020-12-31 03:46:00|744.06|741.06|744.13|741.13|744.16|741.16|744.03|741.03|23
1609386370000|2020-12-31 03:46:10|744.31|741.31|744.48|741.48|744.5|741.5|744.3|741.3|24
1609386380000|2020-12-31 03:46:20|744.52|741.52|744.55|741.55|744.57|741.57|744.49|741.49|23
1609386390000|2020-12-31 03:46:30|744.54|741.54|744.66|741.66|744.7|741.7|744.54|741.54|22
1609386400000|2020-12-31 03:46:40|744.67|741.67|745.31|742.31|745.31|742.31|744.67|741.67|20
1609386410000|2020-12-31 03:46:50|745.32|742.32|745.33|742.33|745.48|742.48|745.2|742.2|29
1609386420000|2020-12-31 03:47:00|745.49|742.49|745.29|742.29|745.66|742.66|745.24|742.24|30
1609386430000|2020-12-31 03:47:10|745.31|742.31|745.07|742.07|745.31|742.31|745.03|742.03|31
1609386440000|2020-12-31 03:47:20|745.04|742.04|745.22|742.22|745.24|742.24|745.02|742.02|32
1609386450000|2020-12-31 03:47:30|745.24|742.24|745.64|742.64|745.66|742.66|745.19|742.19|31
1609386460000|2020-12-31 03:47:40|745.67|742.67|745.38|742.38|745.67|742.67|745.29|742.29|32
1609386470000|2020-12-31 03:47:50|745.41|742.41|745.47|742.47|745.49|742.49|745.34|742.34|32
1609386480000|2020-12-31 03:48:00|745.46|742.46|745.3|742.3|745.51|742.51|745.27|742.27|34
1609386490000|2020-12-31 03:48:10|745.28|742.28|744.94|741.94|745.28|742.28|744.85|741.85|32
1609386500000|2020-12-31 03:48:20|744.95|741.95|744.86|741.86|745.04|742.04|744.86|741.86|33
1609386510000|2020-12-31 03:48:30|744.84|741.84|744.67|741.67|744.84|741.84|744.67|741.67|26
1609386520000|2020-12-31 03:48:40|744.69|741.69|744.8|741.8|744.82|741.82|744.54|741.54|29
1609386530000|2020-12-31 03:48:50|744.81|741.81|744.82|741.82|744.87|741.87|744.8|741.8|25
1609386540000|2020-12-31 03:49:00|744.83|741.83|745.21|742.21|745.21|742.21|744.79|741.79|28
1609386550000|2020-12-31 03:49:10|745.22|742.22|745.13|742.13|745.24|742.24|745.08|742.08|30
1609386560000|2020-12-31 03:49:20|745.15|742.15|745.15|742.15|745.18|742.18|745.12|742.12|19
1609386570000|2020-12-31 03:49:30|745.18|742.18|745.2|742.2|745.23|742.23|745.15|742.15|20
1609386580000|2020-12-31 03:49:40|745.17|742.17|745.1|742.1|745.19|742.19|745.06|742.06|17
1609386590000|2020-12-31 03:49:50|745.05|742.05|745.04|742.04|745.09|742.09|744.97|741.97|17
1609386600000|2020-12-31 03:50:00|745|742|745.1|742.1|745.11|742.11|744.99|741.99|25
1609386610000|2020-12-31 03:50:10|745.12|742.12|745.13|742.13|745.21|742.21|745.1|742.1|24
1609386620000|2020-12-31 03:50:20|745.15|742.15|745.1|742.1|745.16|742.16|745.08|742.08|28
1609386630000|2020-12-31 03:50:30|745.11|742.11|745.03|742.03|745.15|742.15|745.01|742.01|25
1609386640000|2020-12-31 03:50:40|745.05|742.05|744.98|741.98|745.05|742.05|744.98|741.98|11
1609386650000|2020-12-31 03:50:50|744.99|741.99|744.79|741.79|745.01|742.01|744.79|741.79|19
1609386660000|2020-12-31 03:51:00|744.77|741.77|744.81|741.81|744.89|741.89|744.71|741.71|21
1609386670000|2020-12-31 03:51:10|744.76|741.76|744.91|741.91|744.92|741.92|744.75|741.75|22
1609386680000|2020-12-31 03:51:20|744.92|741.92|744.76|741.76|744.92|741.92|744.74|741.74|24
1609386690000|2020-12-31 03:51:30|744.75|741.75|744.74|741.74|744.77|741.77|744.71|741.71|20
1609386700000|2020-12-31 03:51:40|744.71|741.71|744.21|741.21|744.71|741.71|744.2|741.2|23
1609386710000|2020-12-31 03:51:50|744.22|741.22|744.18|741.18|744.22|741.22|744.1|741.1|30
1609386720000|2020-12-31 03:52:00|744.17|741.17|744.15|741.15|744.38|741.38|744.03|741.03|29
1609386730000|2020-12-31 03:52:10|744.1|741.1|743.97|740.97|744.22|741.22|743.91|740.91|28
1609386740000|2020-12-31 03:52:20|743.82|740.82|743.87|740.87|743.94|740.94|743.78|740.78|30
1609386750000|2020-12-31 03:52:30|743.86|740.86|743.81|740.81|743.87|740.87|743.8|740.8|18
1609386760000|2020-12-31 03:52:40|743.8|740.8|743.66|740.66|743.87|740.87|743.66|740.66|25
1609386770000|2020-12-31 03:52:50|743.68|740.68|743.6|740.6|743.68|740.68|743.58|740.58|13
1609386780000|2020-12-31 03:53:00|743.58|740.58|743.64|740.64|743.64|740.64|743.57|740.57|19
1609386790000|2020-12-31 03:53:10|743.63|740.63|743.81|740.81|743.82|740.82|743.63|740.63|29
1609386800000|2020-12-31 03:53:20|743.82|740.82|744.08|741.08|744.08|741.08|743.81|740.81|17
1609386810000|2020-12-31 03:53:30|744.11|741.11|744.16|741.16|744.17|741.17|744.11|741.11|10
1609386820000|2020-12-31 03:53:40|744.14|741.14|744.24|741.24|744.25|741.25|744.09|741.09|19
1609386830000|2020-12-31 03:53:50|744.23|741.23|744.25|741.25|744.25|741.25|744.23|741.23|7
1609386840000|2020-12-31 03:54:00|744.22|741.22|744.01|741.01|744.22|741.22|743.99|740.99|19
1609386850000|2020-12-31 03:54:10|743.92|740.92|743.79|740.79|743.92|740.92|743.73|740.73|23
1609386860000|2020-12-31 03:54:20|743.8|740.8|743.83|740.83|743.84|740.84|743.77|740.77|20
1609386870000|2020-12-31 03:54:30|743.8|740.8|743.87|740.87|743.87|740.87|743.8|740.8|21
1609386880000|2020-12-31 03:54:40|743.88|740.88|743.87|740.87|743.88|740.88|743.87|740.87|2
1609386890000|2020-12-31 03:54:50|743.88|740.88|743.88|740.88|743.89|740.89|743.87|740.87|9
1609386900000|2020-12-31 03:55:00|743.87|740.87|744.14|741.14|744.14|741.14|743.82|740.82|15
1609386910000|2020-12-31 03:55:10|744.21|741.21|744.27|741.27|744.3|741.3|744.21|741.21|17
1609386920000|2020-12-31 03:55:20|744.29|741.29|744.42|741.42|744.42|741.42|744.25|741.25|18
1609386930000|2020-12-31 03:55:30|744.43|741.43|744.75|741.75|744.75|741.75|744.43|741.43|17
1609386940000|2020-12-31 03:55:40|744.72|741.72|744.62|741.62|744.73|741.73|744.6|741.6|18
1609386950000|2020-12-31 03:55:50|744.63|741.63|744.73|741.73|744.73|741.73|744.61|741.61|14
1609386960000|2020-12-31 03:56:00|744.74|741.74|745.06|742.06|745.09|742.09|744.73|741.73|19
1609386970000|2020-12-31 03:56:10|745.07|742.07|745.04|742.04|745.13|742.13|745.04|742.04|12
1609386980000|2020-12-31 03:56:20|745.03|742.03|745.11|742.11|745.11|742.11|744.98|741.98|19
1609386990000|2020-12-31 03:56:30|745.1|742.1|745.03|742.03|745.1|742.1|745.02|742.02|20
1609387000000|2020-12-31 03:56:40|745.05|742.05|744.96|741.96|745.05|742.05|744.95|741.95|18
1609387010000|2020-12-31 03:56:50|744.95|741.95|744.93|741.93|744.96|741.96|744.93|741.93|12
1609387020000|2020-12-31 03:57:00|744.95|741.95|745.1|742.1|745.13|742.13|744.94|741.94|21
1609387030000|2020-12-31 03:57:10|745.12|742.12|745.2|742.2|745.2|742.2|745.09|742.09|19
1609387040000|2020-12-31 03:57:20|745.17|742.17|745.08|742.08|745.18|742.18|745.07|742.07|19
1609387050000|2020-12-31 03:57:30|745.07|742.07|745.03|742.03|745.07|742.07|745.02|742.02|19
1609387060000|2020-12-31 03:57:40|745.04|742.04|745.02|742.02|745.09|742.09|745.02|742.02|23
1609387070000|2020-12-31 03:57:50|745.03|742.03|744.81|741.81|745.05|742.05|744.8|741.8|18
1609387080000|2020-12-31 03:58:00|744.82|741.82|744.85|741.85|744.86|741.86|744.82|741.82|15
1609387090000|2020-12-31 03:58:10|744.84|741.84|744.87|741.87|744.87|741.87|744.82|741.82|11
1609387100000|2020-12-31 03:58:20|744.86|741.86|744.87|741.87|744.88|741.88|744.86|741.86|4
1609387110000|2020-12-31 03:58:30|744.86|741.86|744.89|741.89|744.89|741.89|744.86|741.86|9
1609387120000|2020-12-31 03:58:40|744.88|741.88|744.89|741.89|744.89|741.89|744.87|741.87|4
1609387130000|2020-12-31 03:58:50|744.88|741.88|744.8|741.8|744.89|741.89|744.78|741.78|12
1609387140000|2020-12-31 03:59:00|744.7|741.7|744.85|741.85|744.87|741.87|744.62|741.62|28
1609387150000|2020-12-31 03:59:10|744.94|741.94|744.93|741.93|744.96|741.96|744.88|741.88|21
1609387160000|2020-12-31 03:59:20|744.92|741.92|744.48|741.48|744.94|741.94|744.48|741.48|26
1609387170000|2020-12-31 03:59:30|744.52|741.52|744.65|741.65|744.71|741.71|744.52|741.52|30
1609387180000|2020-12-31 03:59:40|744.68|741.68|744.88|741.88|744.88|741.88|744.57|741.57|18
1609387190000|2020-12-31 03:59:50|744.9|741.9|744.98|741.98|744.98|741.98|744.9|741.9|16
1609387200000|2020-12-31 04:00:00|744.99|741.99|745.26|742.26|745.26|742.26|744.93|741.93|25
1609387210000|2020-12-31 04:00:10|745.27|742.27|745.47|742.47|745.51|742.51|745.26|742.26|14
1609387220000|2020-12-31 04:00:20|745.46|742.46|746.34|743.34|746.34|743.34|745.46|742.46|30
1609387230000|2020-12-31 04:00:30|746.3|743.3|746.54|743.54|746.57|743.57|746.3|743.3|26
1609387240000|2020-12-31 04:00:40|746.57|743.57|746.35|743.35|746.59|743.59|746.24|743.24|31
1609387250000|2020-12-31 04:00:50|746.34|743.34|746.19|743.19|746.38|743.38|746.18|743.18|24
1609387260000|2020-12-31 04:01:00|746.15|743.15|746.12|743.12|746.16|743.16|746.09|743.09|18
1609387270000|2020-12-31 04:01:10|746.16|743.16|746.11|743.11|746.16|743.16|746.08|743.08|18
1609387280000|2020-12-31 04:01:20|746.12|743.12|746.14|743.14|746.19|743.19|746.11|743.11|24
1609387290000|2020-12-31 04:01:30|746.17|743.17|746.18|743.18|746.21|743.21|746.16|743.16|27
1609387300000|2020-12-31 04:01:40|746.17|743.17|746.16|743.16|746.2|743.2|746.13|743.13|20
1609387310000|2020-12-31 04:01:50|746.17|743.17|746.13|743.13|746.23|743.23|746.07|743.07|13
1609387320000|2020-12-31 04:02:00|746.14|743.14|745.88|742.88|746.15|743.15|745.87|742.87|30
1609387330000|2020-12-31 04:02:10|745.87|742.87|745.89|742.89|745.89|742.89|745.87|742.87|13
1609387340000|2020-12-31 04:02:20|745.88|742.88|745.93|742.93|745.94|742.94|745.87|742.87|15
1609387350000|2020-12-31 04:02:30|745.94|742.94|745.68|742.68|745.95|742.95|745.68|742.68|19
1609387360000|2020-12-31 04:02:40|745.6|742.6|745.45|742.45|745.61|742.61|745.43|742.43|27
1609387370000|2020-12-31 04:02:50|745.46|742.46|745.52|742.52|745.54|742.54|745.46|742.46|27
1609387380000|2020-12-31 04:03:00|745.48|742.48|745.63|742.63|745.73|742.73|745.47|742.47|24
1609387390000|2020-12-31 04:03:10|745.65|742.65|745.7|742.7|745.75|742.75|745.61|742.61|23
1609387400000|2020-12-31 04:03:20|745.73|742.73|745.7|742.7|745.75|742.75|745.69|742.69|21
1609387410000|2020-12-31 04:03:30|745.71|742.71|745.62|742.62|745.71|742.71|745.62|742.62|13
1609387420000|2020-12-31 04:03:40|745.61|742.61|745.6|742.6|745.62|742.62|745.56|742.56|13
1609387430000|2020-12-31 04:03:50|745.59|742.59|745.71|742.71|745.73|742.73|745.59|742.59|18
1609387440000|2020-12-31 04:04:00|745.72|742.72|745.74|742.74|745.74|742.74|745.71|742.71|12
1609387450000|2020-12-31 04:04:10|745.73|742.73|745.67|742.67|745.75|742.75|745.66|742.66|11
1609387460000|2020-12-31 04:04:20|745.66|742.66|745.7|742.7|745.71|742.71|745.66|742.66|12
1609387470000|2020-12-31 04:04:30|745.71|742.71|745.69|742.69|745.72|742.72|745.69|742.69|5
1609387480000|2020-12-31 04:04:40|745.7|742.7|745.69|742.69|745.7|742.7|745.69|742.69|6
1609387490000|2020-12-31 04:04:50|745.71|742.71|745.69|742.69|745.73|742.73|745.67|742.67|12
1609387500000|2020-12-31 04:05:00|745.7|742.7|745.77|742.77|745.77|742.77|745.7|742.7|4
1609387510000|2020-12-31 04:05:10|745.73|742.73|745.87|742.87|745.88|742.88|745.73|742.73|15
1609387520000|2020-12-31 04:05:20|745.88|742.88|746.12|743.12|746.12|743.12|745.88|742.88|15
1609387530000|2020-12-31 04:05:30|746.1|743.1|745.9|742.9|746.1|743.1|745.9|742.9|22
1609387540000|2020-12-31 04:05:40|745.92|742.92|745.87|742.87|745.93|742.93|745.83|742.83|21
1609387550000|2020-12-31 04:05:50|745.83|742.83|745.83|742.83|745.86|742.86|745.83|742.83|5
1609387560000|2020-12-31 04:06:00|745.82|742.82|745.86|742.86|745.86|742.86|745.79|742.79|8
1609387570000|2020-12-31 04:06:10|745.87|742.87|745.97|742.97|745.98|742.98|745.87|742.87|19
1609387580000|2020-12-31 04:06:20|745.98|742.98|745.86|742.86|745.98|742.98|745.86|742.86|13
1609387590000|2020-12-31 04:06:30|745.85|742.85|745.91|742.91|745.92|742.92|745.85|742.85|15
1609387600000|2020-12-31 04:06:40|745.85|742.85|745.83|742.83|745.85|742.85|745.83|742.83|7
1609387610000|2020-12-31 04:06:50|745.74|742.74|745.45|742.45|745.74|742.74|745.43|742.43|23
1609387620000|2020-12-31 04:07:00|745.5|742.5|745.53|742.53|745.57|742.57|745.5|742.5|15
1609387630000|2020-12-31 04:07:10|745.52|742.52|745.54|742.54|745.56|742.56|745.51|742.51|19
1609387640000|2020-12-31 04:07:20|745.56|742.56|745.59|742.59|745.59|742.59|745.54|742.54|19
1609387650000|2020-12-31 04:07:30|745.6|742.6|745.61|742.61|745.61|742.61|745.58|742.58|15
1609387660000|2020-12-31 04:07:40|745.6|742.6|745.54|742.54|745.61|742.61|745.53|742.53|17
1609387670000|2020-12-31 04:07:50|745.55|742.55|745.21|742.21|745.55|742.55|745.2|742.2|31
1609387680000|2020-12-31 04:08:00|745.2|742.2|744.98|741.98|745.22|742.22|744.98|741.98|19
1609387690000|2020-12-31 04:08:10|744.96|741.96|744.68|741.68|744.96|741.96|744.68|741.68|28
1609387700000|2020-12-31 04:08:20|744.74|741.74|744.58|741.58|744.74|741.74|744.37|741.37|24
1609387710000|2020-12-31 04:08:30|744.56|741.56|744.56|741.56|744.6|741.6|744.53|741.53|19
1609387720000|2020-12-31 04:08:40|744.53|741.53|744.51|741.51|744.58|741.58|744.5|741.5|21
1609387730000|2020-12-31 04:08:50|744.59|741.59|744.6|741.6|744.61|741.61|744.55|741.55|24
1609387740000|2020-12-31 04:09:00|744.58|741.58|744.58|741.58|744.63|741.63|744.57|741.57|16
1609387750000|2020-12-31 04:09:10|744.59|741.59|744.6|741.6|744.6|741.6|744.56|741.56|9
1609387760000|2020-12-31 04:09:20|744.58|741.58|744.68|741.68|744.68|741.68|744.55|741.55|12
1609387770000|2020-12-31 04:09:30|744.67|741.67|744.71|741.71|744.72|741.72|744.67|741.67|12
1609387780000|2020-12-31 04:09:40|744.7|741.7|744.72|741.72|744.72|741.72|744.63|741.63|25
1609387790000|2020-12-31 04:09:50|744.71|741.71|744.74|741.74|744.76|741.76|744.71|741.71|16
1609387800000|2020-12-31 04:10:00|744.75|741.75|744.72|741.72|744.76|741.76|744.69|741.69|20
1609387810000|2020-12-31 04:10:10|744.69|741.69|744.63|741.63|744.73|741.73|744.57|741.57|21
1609387820000|2020-12-31 04:10:20|744.56|741.56|744.66|741.66|744.66|741.66|744.5|741.5|30
1609387830000|2020-12-31 04:10:30|744.68|741.68|744.94|741.94|744.94|741.94|744.68|741.68|21
1609387840000|2020-12-31 04:10:40|744.92|741.92|744.98|741.98|745|742|744.92|741.92|11
1609387850000|2020-12-31 04:10:50|744.99|741.99|744.95|741.95|744.99|741.99|744.93|741.93|15
1609387860000|2020-12-31 04:11:00|744.94|741.94|745.06|742.06|745.06|742.06|744.91|741.91|21
1609387870000|2020-12-31 04:11:10|745.07|742.07|744.99|741.99|745.09|742.09|744.97|741.97|25
1609387880000|2020-12-31 04:11:20|744.97|741.97|744.91|741.91|745.04|742.04|744.9|741.9|24
1609387890000|2020-12-31 04:11:30|744.92|741.92|745.14|742.14|745.15|742.15|744.9|741.9|24
1609387900000|2020-12-31 04:11:40|745.11|742.11|745.2|742.2|745.2|742.2|745.11|742.11|21
1609387910000|2020-12-31 04:11:50|745.21|742.21|745.28|742.28|745.28|742.28|745.2|742.2|21
1609387920000|2020-12-31 04:12:00|745.29|742.29|745.35|742.35|745.43|742.43|745.29|742.29|21
1609387930000|2020-12-31 04:12:10|745.34|742.34|745.43|742.43|745.45|742.45|745.34|742.34|25
1609387940000|2020-12-31 04:12:20|745.48|742.48|745.37|742.37|745.52|742.52|745.31|742.31|24
1609387950000|2020-12-31 04:12:30|745.32|742.32|745.36|742.36|745.38|742.38|745.32|742.32|24
1609387960000|2020-12-31 04:12:40|745.38|742.38|745.37|742.37|745.38|742.38|745.33|742.33|20
1609387970000|2020-12-31 04:12:50|745.38|742.38|745.37|742.37|745.42|742.42|745.34|742.34|21
1609387980000|2020-12-31 04:13:00|745.36|742.36|745.29|742.29|745.36|742.36|745.29|742.29|5
1609387990000|2020-12-31 04:13:10|745.28|742.28|745.29|742.29|745.29|742.29|745.26|742.26|6
1609388000000|2020-12-31 04:13:20|745.26|742.26|744.96|741.96|745.28|742.28|744.96|741.96|22
1609388010000|2020-12-31 04:13:30|744.94|741.94|744.92|741.92|744.95|741.95|744.9|741.9|28
1609388020000|2020-12-31 04:13:40|744.94|741.94|745.07|742.07|745.08|742.08|744.92|741.92|31
1609388030000|2020-12-31 04:13:50|745.08|742.08|745.14|742.14|745.14|742.14|745.03|742.03|22
1609388040000|2020-12-31 04:14:00|745.12|742.12|745.11|742.11|745.17|742.17|745.11|742.11|24
1609388050000|2020-12-31 04:14:10|745.12|742.12|745.09|742.09|745.12|742.12|745.07|742.07|20
1609388060000|2020-12-31 04:14:20|745.1|742.1|745.11|742.11|745.12|742.12|745.09|742.09|17
1609388070000|2020-12-31 04:14:30|745.1|742.1|745.07|742.07|745.12|742.12|745.06|742.06|11
1609388080000|2020-12-31 04:14:40|745.08|742.08|744.93|741.93|745.08|742.08|744.93|741.93|23
1609388090000|2020-12-31 04:14:50|744.94|741.94|744.93|741.93|744.99|741.99|744.89|741.89|21
1609388100000|2020-12-31 04:15:00|744.94|741.94|745.24|742.24|745.26|742.26|744.93|741.93|21
1609388110000|2020-12-31 04:15:10|745.25|742.25|745.23|742.23|745.25|742.25|745.22|742.22|7
1609388120000|2020-12-31 04:15:20|745.22|742.22|745.17|742.17|745.22|742.22|745.17|742.17|12
1609388130000|2020-12-31 04:15:30|745.19|742.19|745.39|742.39|745.39|742.39|745.17|742.17|20
1609388140000|2020-12-31 04:15:40|745.37|742.37|745.43|742.43|745.43|742.43|745.37|742.37|11
1609388150000|2020-12-31 04:15:50|745.47|742.47|745.54|742.54|745.54|742.54|745.45|742.45|18
1609388160000|2020-12-31 04:16:00|745.51|742.51|745.58|742.58|745.61|742.61|745.47|742.47|21
1609388170000|2020-12-31 04:16:10|745.61|742.61|745.76|742.76|745.76|742.76|745.57|742.57|25
1609388180000|2020-12-31 04:16:20|745.77|742.77|745.75|742.75|745.77|742.77|745.73|742.73|11
1609388190000|2020-12-31 04:16:30|745.74|742.74|745.96|742.96|745.96|742.96|745.74|742.74|9
1609388200000|2020-12-31 04:16:40|745.97|742.97|746.18|743.18|746.18|743.18|745.97|742.97|21
1609388210000|2020-12-31 04:16:50|746.17|743.17|746.2|743.2|746.2|743.2|746.17|743.17|10
1609388220000|2020-12-31 04:17:00|746.19|743.19|746.27|743.27|746.36|743.36|746.18|743.18|26
1609388230000|2020-12-31 04:17:10|746.29|743.29|746.29|743.29|746.3|743.3|746.25|743.25|14
1609388240000|2020-12-31 04:17:20|746.28|743.28|746.37|743.37|746.37|743.37|746.23|743.23|10
1609388250000|2020-12-31 04:17:30|746.36|743.36|746.47|743.47|746.5|743.5|746.36|743.36|13
1609388260000|2020-12-31 04:17:40|746.46|743.46|746.45|743.45|746.48|743.48|746.44|743.44|13
1609388270000|2020-12-31 04:17:50|746.46|743.46|746.44|743.44|746.46|743.46|746.39|743.39|26
1609388280000|2020-12-31 04:18:00|746.45|743.45|746.43|743.43|746.52|743.52|746.41|743.41|22
1609388290000|2020-12-31 04:18:10|746.46|743.46|746.45|743.45|746.47|743.47|746.44|743.44|7
1609388300000|2020-12-31 04:18:20|746.44|743.44|746.44|743.44|746.48|743.48|746.41|743.41|17
1609388310000|2020-12-31 04:18:30|746.48|743.48|746.5|743.5|746.5|743.5|746.48|743.48|3
1609388320000|2020-12-31 04:18:40|746.52|743.52|746.72|743.72|746.78|743.78|746.52|743.52|16
1609388330000|2020-12-31 04:18:50|746.73|743.73|746.77|743.77|746.8|743.8|746.73|743.73|10
1609388340000|2020-12-31 04:19:00|746.78|743.78|746.82|743.82|746.86|743.86|746.78|743.78|10
1609388350000|2020-12-31 04:19:10|746.83|743.83|746.77|743.77|746.83|743.83|746.77|743.77|8
1609388360000|2020-12-31 04:19:20|746.78|743.78|746.9|743.9|746.91|743.91|746.77|743.77|21
1609388370000|2020-12-31 04:19:30|746.89|743.89|746.91|743.91|746.92|743.92|746.89|743.89|11
1609388380000|2020-12-31 04:19:40|746.9|743.9|746.9|743.9|746.9|743.9|746.89|743.89|3
1609388390000|2020-12-31 04:19:50|746.92|743.92|747.01|744.01|747.02|744.02|746.91|743.91|11
1609388400000|2020-12-31 04:20:00|746.99|743.99|747.02|744.02|747.08|744.08|746.98|743.98|18
1609388410000|2020-12-31 04:20:10|747.06|744.06|747.01|744.01|747.06|744.06|746.96|743.96|18
1609388420000|2020-12-31 04:20:20|747|744|746.99|743.99|747|744|746.91|743.91|17
1609388430000|2020-12-31 04:20:30|747|744|747.04|744.04|747.06|744.06|746.96|743.96|24
1609388440000|2020-12-31 04:20:40|747.03|744.03|746.99|743.99|747.04|744.04|746.97|743.97|16
1609388450000|2020-12-31 04:20:50|746.96|743.96|747.2|744.2|747.2|744.2|746.96|743.96|18
1609388460000|2020-12-31 04:21:00|747.21|744.21|747.18|744.18|747.21|744.21|747.12|744.12|20
1609388470000|2020-12-31 04:21:10|747.19|744.19|747.19|744.19|747.21|744.21|747.18|744.18|10
1609388480000|2020-12-31 04:21:20|747.22|744.22|747.23|744.23|747.24|744.24|747.17|744.17|15
1609388490000|2020-12-31 04:21:30|747.24|744.24|747.24|744.24|747.29|744.29|747.24|744.24|12
1609388500000|2020-12-31 04:21:40|747.26|744.26|747.26|744.26|747.28|744.28|747.26|744.26|4
1609388510000|2020-12-31 04:21:50|747.25|744.25|747.02|744.02|747.25|744.25|747.01|744.01|19
1609388520000|2020-12-31 04:22:00|747.03|744.03|746.81|743.81|747.05|744.05|746.8|743.8|13
1609388530000|2020-12-31 04:22:10|746.8|743.8|746.77|743.77|746.8|743.8|746.75|743.75|10
1609388540000|2020-12-31 04:22:20|746.75|743.75|746.74|743.74|746.77|743.77|746.73|743.73|11
1609388550000|2020-12-31 04:22:30|746.73|743.73|746.59|743.59|746.73|743.73|746.59|743.59|17
1609388560000|2020-12-31 04:22:40|746.6|743.6|746.6|743.6|746.6|743.6|746.58|743.58|6
1609388570000|2020-12-31 04:22:50|746.61|743.61|746.61|743.61|746.63|743.63|746.6|743.6|8
1609388580000|2020-12-31 04:23:00|746.62|743.62|746.67|743.67|746.71|743.71|746.62|743.62|13
1609388590000|2020-12-31 04:23:10|746.66|743.66|746.66|743.66|746.67|743.67|746.65|743.65|12
1609388600000|2020-12-31 04:23:20|746.65|743.65|746.77|743.77|746.77|743.77|746.65|743.65|18
1609388610000|2020-12-31 04:23:30|746.76|743.76|746.6|743.6|746.76|743.76|746.6|743.6|20
1609388620000|2020-12-31 04:23:40|746.58|743.58|746.3|743.3|746.61|743.61|746.3|743.3|15
1609388630000|2020-12-31 04:23:50|746.27|743.27|745.85|742.85|746.27|743.27|745.77|742.77|33
1609388640000|2020-12-31 04:24:00|745.86|742.86|745.83|742.83|745.88|742.88|745.79|742.79|19
1609388650000|2020-12-31 04:24:10|745.82|742.82|745.46|742.46|745.82|742.82|745.46|742.46|27
1609388660000|2020-12-31 04:24:20|745.45|742.45|745.12|742.12|745.45|742.45|745.12|742.12|32
1609388670000|2020-12-31 04:24:30|745.11|742.11|744.99|741.99|745.11|742.11|744.99|741.99|20
1609388680000|2020-12-31 04:24:40|745|742|745.27|742.27|745.27|742.27|744.96|741.96|23
1609388690000|2020-12-31 04:24:50|745.25|742.25|745.36|742.36|745.37|742.37|745.25|742.25|24
1609388700000|2020-12-31 04:25:00|745.35|742.35|745.2|742.2|745.4|742.4|745.2|742.2|22
1609388710000|2020-12-31 04:25:10|745.24|742.24|745.06|742.06|745.24|742.24|745.03|742.03|28
1609388720000|2020-12-31 04:25:20|745.05|742.05|745.03|742.03|745.05|742.05|745.01|742.01|12
1609388730000|2020-12-31 04:25:30|745.04|742.04|745.31|742.31|745.34|742.34|745.02|742.02|19
1609388740000|2020-12-31 04:25:40|745.35|742.35|745.58|742.58|745.65|742.65|745.33|742.33|21
1609388750000|2020-12-31 04:25:50|745.52|742.52|745.74|742.74|745.76|742.76|745.44|742.44|26
1609388760000|2020-12-31 04:26:00|745.73|742.73|745.82|742.82|745.86|742.86|745.73|742.73|17
1609388770000|2020-12-31 04:26:10|745.83|742.83|745.81|742.81|745.86|742.86|745.81|742.81|15
1609388780000|2020-12-31 04:26:20|745.8|742.8|745.77|742.77|745.8|742.8|745.77|742.77|23
1609388790000|2020-12-31 04:26:30|745.78|742.78|745.79|742.79|745.79|742.79|745.72|742.72|19
1609388800000|2020-12-31 04:26:40|745.78|742.78|745.82|742.82|745.82|742.82|745.78|742.78|10
1609388810000|2020-12-31 04:26:50|745.84|742.84|745.92|742.92|745.92|742.92|745.84|742.84|14
1609388820000|2020-12-31 04:27:00|745.91|742.91|745.92|742.92|745.93|742.93|745.87|742.87|21
1609388830000|2020-12-31 04:27:10|745.89|742.89|745.98|742.98|745.99|742.99|745.89|742.89|25
1609388840000|2020-12-31 04:27:20|745.97|742.97|745.96|742.96|746.04|743.04|745.95|742.95|16
1609388850000|2020-12-31 04:27:30|745.97|742.97|745.99|742.99|745.99|742.99|745.97|742.97|10
1609388860000|2020-12-31 04:27:40|745.98|742.98|746.06|743.06|746.1|743.1|745.95|742.95|12
1609388870000|2020-12-31 04:27:50|746.07|743.07|746.27|743.27|746.27|743.27|746.07|743.07|22
1609388880000|2020-12-31 04:28:00|746.33|743.33|746.47|743.47|746.53|743.53|746.33|743.33|21
1609388890000|2020-12-31 04:28:10|746.45|743.45|746.3|743.3|746.48|743.48|746.3|743.3|19
1609388900000|2020-12-31 04:28:20|746.29|743.29|746.14|743.14|746.29|743.29|746.1|743.1|15
1609388910000|2020-12-31 04:28:30|746.12|743.12|745.86|742.86|746.17|743.17|745.83|742.83|14
1609388920000|2020-12-31 04:28:40|745.81|742.81|745.71|742.71|745.88|742.88|745.69|742.69|32
1609388930000|2020-12-31 04:28:50|745.7|742.7|745.47|742.47|745.75|742.75|745.47|742.47|27
1609388940000|2020-12-31 04:29:00|745.51|742.51|745.44|742.44|745.53|742.53|745.42|742.42|21
1609388950000|2020-12-31 04:29:10|745.37|742.37|745.22|742.22|745.48|742.48|745.21|742.21|15
1609388960000|2020-12-31 04:29:20|745.21|742.21|745.17|742.17|745.23|742.23|745.17|742.17|15
1609388970000|2020-12-31 04:29:30|745.21|742.21|745.18|742.18|745.21|742.21|745.16|742.16|11
1609388980000|2020-12-31 04:29:40|745.17|742.17|744.98|741.98|745.17|742.17|744.97|741.97|24
1609388990000|2020-12-31 04:29:50|744.97|741.97|745.09|742.09|745.1|742.1|744.97|741.97|21
1609389000000|2020-12-31 04:30:00|745.1|742.1|745.64|742.64|745.66|742.66|745.08|742.08|32
1609389010000|2020-12-31 04:30:10|745.69|742.69|745.75|742.75|745.8|742.8|745.63|742.63|20
1609389020000|2020-12-31 04:30:20|745.77|742.77|745.87|742.87|745.89|742.89|745.77|742.77|25
1609389030000|2020-12-31 04:30:30|745.85|742.85|746.15|743.15|746.16|743.16|745.84|742.84|24
1609389040000|2020-12-31 04:30:40|746.14|743.14|746.25|743.25|746.28|743.28|746.14|743.14|22
1609389050000|2020-12-31 04:30:50|746.23|743.23|746.24|743.24|746.26|743.26|746.2|743.2|28
1609389060000|2020-12-31 04:31:00|746.25|743.25|746.31|743.31|746.31|743.31|746.25|743.25|14
1609389070000|2020-12-31 04:31:10|746.37|743.37|746.51|743.51|746.52|743.52|746.37|743.37|18
1609389080000|2020-12-31 04:31:20|746.5|743.5|746.48|743.48|746.52|743.52|746.48|743.48|15
1609389090000|2020-12-31 04:31:30|746.47|743.47|745.99|742.99|746.47|743.47|745.99|742.99|27
1609389100000|2020-12-31 04:31:40|746|743|746.06|743.06|746.07|743.07|745.99|742.99|11
1609389110000|2020-12-31 04:31:50|746.07|743.07|746.19|743.19|746.21|743.21|746.07|743.07|12
1609389120000|2020-12-31 04:32:00|746.21|743.21|746.58|743.58|746.64|743.64|746.19|743.19|16
1609389130000|2020-12-31 04:32:10|746.67|743.67|747.04|744.04|747.06|744.06|746.67|743.67|28
1609389140000|2020-12-31 04:32:20|747.05|744.05|747.04|744.04|747.05|744.05|746.99|743.99|16
1609389150000|2020-12-31 04:32:30|747.05|744.05|747.53|744.53|747.58|744.58|747.05|744.05|28
1609389160000|2020-12-31 04:32:40|747.54|744.54|748.27|745.27|748.28|745.28|747.53|744.53|32
1609389170000|2020-12-31 04:32:50|748.28|745.28|748.3|745.3|748.39|745.39|748.26|745.26|20
1609389180000|2020-12-31 04:33:00|748.31|745.31|748.22|745.22|748.38|745.38|748.19|745.19|30
1609389190000|2020-12-31 04:33:10|748.24|745.24|748.03|745.03|748.24|745.24|748.03|745.03|22
1609389200000|2020-12-31 04:33:20|748.04|745.04|748.24|745.24|748.29|745.29|748.04|745.04|27
1609389210000|2020-12-31 04:33:30|748.25|745.25|748.16|745.16|748.29|745.29|748.1|745.1|26
1609389220000|2020-12-31 04:33:40|748.2|745.2|748.17|745.17|748.45|745.45|748.13|745.13|29
1609389230000|2020-12-31 04:33:50|748.18|745.18|747.9|744.9|748.18|745.18|747.86|744.86|26
1609389240000|2020-12-31 04:34:00|747.92|744.92|748.18|745.18|748.31|745.31|747.92|744.92|26
1609389250000|2020-12-31 04:34:10|748.13|745.13|747.81|744.81|748.21|745.21|747.8|744.8|30
1609389260000|2020-12-31 04:34:20|747.82|744.82|747.4|744.4|747.84|744.84|747.4|744.4|30
1609389270000|2020-12-31 04:34:30|747.37|744.37|747.1|744.1|747.41|744.41|747.07|744.07|27
1609389280000|2020-12-31 04:34:40|747.04|744.04|746.97|743.97|747.05|744.05|746.84|743.84|34
1609389290000|2020-12-31 04:34:50|746.96|743.96|746.88|743.88|746.96|743.96|746.85|743.85|29
1609389300000|2020-12-31 04:35:00|746.87|743.87|746.61|743.61|746.93|743.93|746.56|743.56|27
1609389310000|2020-12-31 04:35:10|746.59|743.59|746.04|743.04|746.59|743.59|746.04|743.04|24
1609389320000|2020-12-31 04:35:20|746.02|743.02|745.59|742.59|746.02|743.02|745.55|742.55|29
1609389330000|2020-12-31 04:35:30|745.58|742.58|745.57|742.57|745.59|742.59|745.51|742.51|18
1609389340000|2020-12-31 04:35:40|745.56|742.56|745.45|742.45|745.57|742.57|745.33|742.33|32
1609389350000|2020-12-31 04:35:50|745.47|742.47|745.66|742.66|745.66|742.66|745.47|742.47|29
1609389360000|2020-12-31 04:36:00|745.7|742.7|745.74|742.74|745.75|742.75|745.67|742.67|19
1609389370000|2020-12-31 04:36:10|745.85|742.85|746.31|743.31|746.31|743.31|745.81|742.81|28
1609389380000|2020-12-31 04:36:20|746.26|743.26|745.96|742.96|746.37|743.37|745.83|742.83|32
1609389390000|2020-12-31 04:36:30|745.99|742.99|746.02|743.02|746.04|743.04|745.89|742.89|28
1609389400000|2020-12-31 04:36:40|746.05|743.05|746.37|743.37|746.38|743.38|746.05|743.05|24
1609389410000|2020-12-31 04:36:50|746.35|743.35|746.34|743.34|746.38|743.38|746.27|743.27|21
1609389420000|2020-12-31 04:37:00|746.36|743.36|746.33|743.33|746.39|743.39|746.3|743.3|20
1609389430000|2020-12-31 04:37:10|746.34|743.34|746.34|743.34|746.37|743.37|746.32|743.32|19
1609389440000|2020-12-31 04:37:20|746.37|743.37|746.3|743.3|746.37|743.37|746.29|743.29|17
1609389450000|2020-12-31 04:37:30|746.31|743.31|746.3|743.3|746.31|743.31|746.28|743.28|10
1609389460000|2020-12-31 04:37:40|746.31|743.31|746.33|743.33|746.33|743.33|746.29|743.29|4
1609389470000|2020-12-31 04:37:50|746.32|743.32|746.35|743.35|746.36|743.36|746.29|743.29|19
1609389480000|2020-12-31 04:38:00|746.36|743.36|746.37|743.37|746.39|743.39|746.33|743.33|24
1609389490000|2020-12-31 04:38:10|746.34|743.34|746.35|743.35|746.37|743.37|746.33|743.33|16
1609389500000|2020-12-31 04:38:20|746.34|743.34|746.15|743.15|746.35|743.35|746.13|743.13|19
1609389510000|2020-12-31 04:38:30|746.16|743.16|746.58|743.58|746.58|743.58|746.16|743.16|26
1609389520000|2020-12-31 04:38:40|746.53|743.53|746.75|743.75|746.75|743.75|746.52|743.52|26
1609389530000|2020-12-31 04:38:50|746.68|743.68|746.67|743.67|746.75|743.75|746.64|743.64|25
1609389540000|2020-12-31 04:39:00|746.68|743.68|746.7|743.7|746.7|743.7|746.63|743.63|20
1609389550000|2020-12-31 04:39:10|746.68|743.68|746.47|743.47|746.68|743.68|746.41|743.41|19
1609389560000|2020-12-31 04:39:20|746.46|743.46|746.2|743.2|746.48|743.48|746.17|743.17|21
1609389570000|2020-12-31 04:39:30|746.19|743.19|746.35|743.35|746.36|743.36|746.16|743.16|26
1609389580000|2020-12-31 04:39:40|746.36|743.36|746.58|743.58|746.6|743.6|746.35|743.35|21
1609389590000|2020-12-31 04:39:50|746.59|743.59|746.58|743.58|746.67|743.67|746.52|743.52|25
1609389600000|2020-12-31 04:40:00|746.56|743.56|746.55|743.55|746.63|743.63|746.55|743.55|23
1609389610000|2020-12-31 04:40:10|746.57|743.57|746.54|743.54|746.59|743.59|746.54|743.54|8
1609389620000|2020-12-31 04:40:20|746.55|743.55|746.55|743.55|746.58|743.58|746.55|743.55|7
1609389630000|2020-12-31 04:40:30|746.58|743.58|746.49|743.49|746.58|743.58|746.49|743.49|8
1609389640000|2020-12-31 04:40:40|746.51|743.51|746.53|743.53|746.6|743.6|746.49|743.49|25
1609389650000|2020-12-31 04:40:50|746.54|743.54|746.62|743.62|746.65|743.65|746.54|743.54|22
1609389660000|2020-12-31 04:41:00|746.61|743.61|746.64|743.64|746.65|743.65|746.61|743.61|15
1609389670000|2020-12-31 04:41:10|746.63|743.63|746.67|743.67|746.69|743.69|746.63|743.63|15
1609389680000|2020-12-31 04:41:20|746.65|743.65|746.64|743.64|746.65|743.65|746.61|743.61|17
1609389690000|2020-12-31 04:41:30|746.63|743.63|746.68|743.68|746.68|743.68|746.63|743.63|23
1609389700000|2020-12-31 04:41:40|746.67|743.67|746.73|743.73|746.78|743.78|746.67|743.67|27
1609389710000|2020-12-31 04:41:50|746.74|743.74|746.78|743.78|746.79|743.79|746.73|743.73|18
1609389720000|2020-12-31 04:42:00|746.77|743.77|746.75|743.75|746.78|743.78|746.75|743.75|12
1609389730000|2020-12-31 04:42:10|746.76|743.76|746.7|743.7|746.76|743.76|746.7|743.7|12
1609389740000|2020-12-31 04:42:20|746.71|743.71|746.54|743.54|746.75|743.75|746.54|743.54|18
1609389750000|2020-12-31 04:42:30|746.48|743.48|746.16|743.16|746.51|743.51|746.15|743.15|18
1609389760000|2020-12-31 04:42:40|746.23|743.23|746|743|746.24|743.24|745.99|742.99|18
1609389770000|2020-12-31 04:42:50|745.95|742.95|746.11|743.11|746.12|743.12|745.91|742.91|30
1609389780000|2020-12-31 04:43:00|746.16|743.16|746.42|743.42|746.44|743.44|746.16|743.16|25
1609389790000|2020-12-31 04:43:10|746.4|743.4|746.33|743.33|746.51|743.51|746.31|743.31|29
1609389800000|2020-12-31 04:43:20|746.4|743.4|746.42|743.42|746.46|743.46|746.31|743.31|30
1609389810000|2020-12-31 04:43:30|746.44|743.44|746.43|743.43|746.51|743.51|746.42|743.42|17
1609389820000|2020-12-31 04:43:40|746.52|743.52|746.59|743.59|746.61|743.61|746.49|743.49|25
1609389830000|2020-12-31 04:43:50|746.62|743.62|746.74|743.74|746.74|743.74|746.58|743.58|21
1609389840000|2020-12-31 04:44:00|746.73|743.73|746.53|743.53|746.73|743.73|746.5|743.5|16
1609389850000|2020-12-31 04:44:10|746.51|743.51|746.48|743.48|746.53|743.53|746.44|743.44|24
1609389860000|2020-12-31 04:44:20|746.47|743.47|746.48|743.48|746.49|743.49|746.43|743.43|28
1609389870000|2020-12-31 04:44:30|746.47|743.47|746.39|743.39|746.5|743.5|746.39|743.39|24
1609389880000|2020-12-31 04:44:40|746.41|743.41|746.22|743.22|746.45|743.45|746.2|743.2|26
1609389890000|2020-12-31 04:44:50|746.27|743.27|746.25|743.25|746.28|743.28|746.19|743.19|17
1609389900000|2020-12-31 04:45:00|746.27|743.27|746.21|743.21|746.3|743.3|746.11|743.11|33
1609389910000|2020-12-31 04:45:10|746.2|743.2|746.11|743.11|746.23|743.23|746.1|743.1|23
1609389920000|2020-12-31 04:45:20|746.12|743.12|746.06|743.06|746.13|743.13|746.03|743.03|25
1609389930000|2020-12-31 04:45:30|746.03|743.03|745.91|742.91|746.07|743.07|745.9|742.9|24
1609389940000|2020-12-31 04:45:40|745.9|742.9|745.79|742.79|745.9|742.9|745.77|742.77|23
1609389950000|2020-12-31 04:45:50|745.77|742.77|745.69|742.69|745.78|742.78|745.68|742.68|17
1609389960000|2020-12-31 04:46:00|745.68|742.68|745.65|742.65|745.68|742.68|745.64|742.64|13
1609389970000|2020-12-31 04:46:10|745.64|742.64|745.65|742.65|745.72|742.72|745.61|742.61|18
1609389980000|2020-12-31 04:46:20|745.64|742.64|745.34|742.34|745.64|742.64|745.34|742.34|31
1609389990000|2020-12-31 04:46:30|745.33|742.33|745.39|742.39|745.39|742.39|745.3|742.3|24
1609390000000|2020-12-31 04:46:40|745.37|742.37|745.24|742.24|745.37|742.37|745.23|742.23|23
1609390010000|2020-12-31 04:46:50|745.25|742.25|745.31|742.31|745.35|742.35|745.25|742.25|21
1609390020000|2020-12-31 04:47:00|745.34|742.34|745.52|742.52|745.54|742.54|745.3|742.3|15
1609390030000|2020-12-31 04:47:10|745.53|742.53|745.77|742.77|745.85|742.85|745.53|742.53|26
1609390040000|2020-12-31 04:47:20|745.75|742.75|745.77|742.77|745.77|742.77|745.73|742.73|18
1609390050000|2020-12-31 04:47:30|745.76|742.76|745.78|742.78|745.78|742.78|745.74|742.74|12
1609390060000|2020-12-31 04:47:40|745.77|742.77|745.51|742.51|745.78|742.78|745.51|742.51|18
1609390070000|2020-12-31 04:47:50|745.47|742.47|745.41|742.41|745.48|742.48|745.41|742.41|9
1609390080000|2020-12-31 04:48:00|745.4|742.4|745.39|742.39|745.42|742.42|745.39|742.39|18
1609390090000|2020-12-31 04:48:10|745.37|742.37|745.05|742.05|745.39|742.39|745.03|742.03|28
1609390100000|2020-12-31 04:48:20|745.09|742.09|744.97|741.97|745.09|742.09|744.86|741.86|28
1609390110000|2020-12-31 04:48:30|744.98|741.98|745.03|742.03|745.06|742.06|744.98|741.98|17
1609390120000|2020-12-31 04:48:40|745.02|742.02|745.03|742.03|745.04|742.04|745.01|742.01|22
1609390130000|2020-12-31 04:48:50|745.02|742.02|745.01|742.01|745.02|742.02|745|742|8
1609390140000|2020-12-31 04:49:00|745.02|742.02|744.49|741.49|745.02|742.02|744.47|741.47|23
1609390150000|2020-12-31 04:49:10|744.46|741.46|743.71|740.71|744.47|741.47|743.69|740.69|29
1609390160000|2020-12-31 04:49:20|743.72|740.72|743.46|740.46|743.72|740.72|743.46|740.46|32
1609390170000|2020-12-31 04:49:30|743.48|740.48|743.35|740.35|743.48|740.48|743.35|740.35|33
1609390180000|2020-12-31 04:49:40|743.38|740.38|742.95|739.95|743.39|740.39|742.95|739.95|31
1609390190000|2020-12-31 04:49:50|742.97|739.97|742.79|739.79|743.06|740.06|742.77|739.77|31
1609390200000|2020-12-31 04:50:00|742.78|739.78|742.11|739.11|742.78|739.78|742.05|739.05|34
1609390210000|2020-12-31 04:50:10|742.18|739.18|743.04|740.04|743.14|740.14|742.18|739.18|32
1609390220000|2020-12-31 04:50:20|743|740|743.24|740.24|743.24|740.24|742.99|739.99|30
1609390230000|2020-12-31 04:50:30|743.23|740.23|743.02|740.02|743.23|740.23|743|740|31
1609390240000|2020-12-31 04:50:40|742.99|739.99|743.13|740.13|743.13|740.13|742.9|739.9|29
1609390250000|2020-12-31 04:50:50|743.14|740.14|743.44|740.44|743.55|740.55|743.12|740.12|28
1609390260000|2020-12-31 04:51:00|743.43|740.43|743.43|740.43|743.48|740.48|743.29|740.29|34
1609390270000|2020-12-31 04:51:10|743.41|740.41|743.32|740.32|743.46|740.46|743.31|740.31|23
1609390280000|2020-12-31 04:51:20|743.36|740.36|743.17|740.17|743.36|740.36|743.13|740.13|16
1609390290000|2020-12-31 04:51:30|743.19|740.19|743.2|740.2|743.26|740.26|743.19|740.19|18
1609390300000|2020-12-31 04:51:40|743.24|740.24|743.35|740.35|743.35|740.35|743.22|740.22|17
1609390310000|2020-12-31 04:51:50|743.39|740.39|743.41|740.41|743.43|740.43|743.38|740.38|11
1609390320000|2020-12-31 04:52:00|743.4|740.4|743.91|740.91|743.91|740.91|743.4|740.4|23
1609390330000|2020-12-31 04:52:10|743.9|740.9|744.07|741.07|744.1|741.1|743.87|740.87|26
1609390340000|2020-12-31 04:52:20|744.06|741.06|743.74|740.74|744.06|741.06|743.74|740.74|25
1609390350000|2020-12-31 04:52:30|743.7|740.7|743.49|740.49|743.7|740.7|743.49|740.49|31
1609390360000|2020-12-31 04:52:40|743.47|740.47|743.55|740.55|743.57|740.57|743.47|740.47|28
1609390370000|2020-12-31 04:52:50|743.54|740.54|743.62|740.62|743.68|740.68|743.52|740.52|22
1609390380000|2020-12-31 04:53:00|743.63|740.63|743.53|740.53|743.63|740.63|743.53|740.53|16
1609390390000|2020-12-31 04:53:10|743.55|740.55|743.56|740.56|743.58|740.58|743.53|740.53|14
1609390400000|2020-12-31 04:53:20|743.57|740.57|743.62|740.62|743.63|740.63|743.57|740.57|11
1609390410000|2020-12-31 04:53:30|743.63|740.63|743.66|740.66|743.66|740.66|743.62|740.62|8
1609390420000|2020-12-31 04:53:40|743.67|740.67|743.74|740.74|743.74|740.74|743.66|740.66|11
1609390430000|2020-12-31 04:53:50|743.72|740.72|743.81|740.81|743.86|740.86|743.72|740.72|23
1609390440000|2020-12-31 04:54:00|743.79|740.79|743.94|740.94|743.98|740.98|743.75|740.75|26
1609390450000|2020-12-31 04:54:10|743.91|740.91|743.95|740.95|743.96|740.96|743.79|740.79|26
1609390460000|2020-12-31 04:54:20|744.19|741.19|744.27|741.27|744.28|741.28|744.11|741.11|24
1609390470000|2020-12-31 04:54:30|744.23|741.23|743.93|740.93|744.35|741.35|743.92|740.92|25
1609390480000|2020-12-31 04:54:40|743.95|740.95|744.06|741.06|744.06|741.06|743.95|740.95|20
1609390490000|2020-12-31 04:54:50|744.07|741.07|744.12|741.12|744.12|741.12|744.04|741.04|18
1609390500000|2020-12-31 04:55:00|744.1|741.1|743.64|740.64|744.11|741.11|743.64|740.64|21
1609390510000|2020-12-31 04:55:10|743.65|740.65|743.55|740.55|743.67|740.67|743.5|740.5|16
1609390520000|2020-12-31 04:55:20|743.53|740.53|743.37|740.37|743.57|740.57|743.36|740.36|17
1609390530000|2020-12-31 04:55:30|743.38|740.38|743.43|740.43|743.43|740.43|743.3|740.3|16
1609390540000|2020-12-31 04:55:40|743.44|740.44|743.39|740.39|743.44|740.44|743.32|740.32|25
1609390550000|2020-12-31 04:55:50|743.41|740.41|743.63|740.63|743.65|740.65|743.41|740.41|20
1609390560000|2020-12-31 04:56:00|743.64|740.64|743.56|740.56|743.79|740.79|743.51|740.51|26
1609390570000|2020-12-31 04:56:10|743.55|740.55|743.69|740.69|743.69|740.69|743.52|740.52|21
1609390580000|2020-12-31 04:56:20|743.68|740.68|743.86|740.86|743.88|740.88|743.67|740.67|25
1609390590000|2020-12-31 04:56:30|743.88|740.88|743.93|740.93|743.93|740.93|743.78|740.78|25
1609390600000|2020-12-31 04:56:40|743.9|740.9|743.86|740.86|743.91|740.91|743.86|740.86|5
1609390610000|2020-12-31 04:56:50|743.88|740.88|744.1|741.1|744.13|741.13|743.88|740.88|14
1609390620000|2020-12-31 04:57:00|744.04|741.04|744.18|741.18|744.18|741.18|743.88|740.88|25
1609390630000|2020-12-31 04:57:10|744.2|741.2|744.24|741.24|744.29|741.29|744.18|741.18|18
1609390640000|2020-12-31 04:57:20|744.16|741.16|744.21|741.21|744.23|741.23|744.16|741.16|13
1609390650000|2020-12-31 04:57:30|744.23|741.23|744.26|741.26|744.27|741.27|744.23|741.23|9
1609390660000|2020-12-31 04:57:40|744.23|741.23|744.26|741.26|744.26|741.26|744.22|741.22|3
1609390670000|2020-12-31 04:57:50|744.27|741.27|744.31|741.31|744.31|741.31|744.27|741.27|11
1609390680000|2020-12-31 04:58:00|744.29|741.29|744.21|741.21|744.32|741.32|744.21|741.21|20
1609390690000|2020-12-31 04:58:10|744.14|741.14|744.11|741.11|744.18|741.18|744.03|741.03|16
1609390700000|2020-12-31 04:58:20|744.1|741.1|744.03|741.03|744.13|741.13|744.03|741.03|18
1609390710000|2020-12-31 04:58:30|744|741|743.89|740.89|744.01|741.01|743.87|740.87|13
1609390720000|2020-12-31 04:58:40|743.88|740.88|743.78|740.78|743.9|740.9|743.77|740.77|14
1609390730000|2020-12-31 04:58:50|743.79|740.79|743.87|740.87|743.87|740.87|743.75|740.75|25
1609390740000|2020-12-31 04:59:00|743.88|740.88|744.09|741.09|744.09|741.09|743.87|740.87|22
1609390750000|2020-12-31 04:59:10|744.15|741.15|744.28|741.28|744.28|741.28|744.15|741.15|15
1609390760000|2020-12-31 04:59:20|744.29|741.29|744.23|741.23|744.34|741.34|744.23|741.23|23
1609390770000|2020-12-31 04:59:30|744.17|741.17|744.13|741.13|744.18|741.18|744.05|741.05|16
1609390780000|2020-12-31 04:59:40|744.12|741.12|744.33|741.33|744.35|741.35|744.12|741.12|18
1609390790000|2020-12-31 04:59:50|744.35|741.35|744.5|741.5|744.5|741.5|744.35|741.35|12
1609390800000|2020-12-31 05:00:00|744.48|741.48|744.31|741.31|744.5|741.5|744.27|741.27|23
1609390810000|2020-12-31 05:00:10|744.3|741.3|744.34|741.34|744.34|741.34|744.28|741.28|15
1609390820000|2020-12-31 05:00:20|744.35|741.35|744.28|741.28|744.35|741.35|744.25|741.25|14
1609390830000|2020-12-31 05:00:30|744.27|741.27|744.57|741.57|744.58|741.58|744.27|741.27|21
1609390840000|2020-12-31 05:00:40|744.56|741.56|744.68|741.68|744.68|741.68|744.56|741.56|13
1609390850000|2020-12-31 05:00:50|744.67|741.67|744.74|741.74|744.75|741.75|744.67|741.67|8
1609390860000|2020-12-31 05:01:00|744.72|741.72|744.51|741.51|744.72|741.72|744.47|741.47|24
1609390870000|2020-12-31 05:01:10|744.52|741.52|744.53|741.53|744.53|741.53|744.48|741.48|18
1609390880000|2020-12-31 05:01:20|744.56|741.56|744.6|741.6|744.68|741.68|744.56|741.56|9
1609390890000|2020-12-31 05:01:30|744.62|741.62|744.43|741.43|744.62|741.62|744.4|741.4|20
1609390900000|2020-12-31 05:01:40|744.45|741.45|744.05|741.05|744.45|741.45|744.05|741.05|21
1609390910000|2020-12-31 05:01:50|744.07|741.07|743.65|740.65|744.07|741.07|743.64|740.64|21
1609390920000|2020-12-31 05:02:00|743.64|740.64|743.64|740.64|743.66|740.66|743.62|740.62|16
1609390930000|2020-12-31 05:02:10|743.65|740.65|743.65|740.65|743.67|740.67|743.64|740.64|15
1609390940000|2020-12-31 05:02:20|743.63|740.63|743.76|740.76|743.76|740.76|743.62|740.62|9
1609390950000|2020-12-31 05:02:30|743.82|740.82|743.35|740.35|743.82|740.82|743.3|740.3|22
1609390960000|2020-12-31 05:02:40|743.34|740.34|743.21|740.21|743.36|740.36|743.21|740.21|22
1609390970000|2020-12-31 05:02:50|743.18|740.18|742.96|739.96|743.22|740.22|742.96|739.96|25
1609390980000|2020-12-31 05:03:00|742.97|739.97|743.05|740.05|743.14|740.14|742.94|739.94|27
1609390990000|2020-12-31 05:03:10|743.07|740.07|743.32|740.32|743.32|740.32|743.07|740.07|25
1609391000000|2020-12-31 05:03:20|743.23|740.23|743.35|740.35|743.4|740.4|743.23|740.23|29
1609391010000|2020-12-31 05:03:30|743.33|740.33|743.4|740.4|743.41|740.41|743.28|740.28|17
1609391020000|2020-12-31 05:03:40|743.41|740.41|743.46|740.46|743.49|740.49|743.41|740.41|18
1609391030000|2020-12-31 05:03:50|743.45|740.45|743.51|740.51|743.62|740.62|743.45|740.45|25
1609391040000|2020-12-31 05:04:00|743.49|740.49|743.58|740.58|743.58|740.58|743.45|740.45|18
1609391050000|2020-12-31 05:04:10|743.59|740.59|743.61|740.61|743.61|740.61|743.55|740.55|16
1609391060000|2020-12-31 05:04:20|743.59|740.59|743.51|740.51|743.6|740.6|743.46|740.46|20
1609391070000|2020-12-31 05:04:30|743.5|740.5|743.03|740.03|743.51|740.51|743.01|740.01|29
1609391080000|2020-12-31 05:04:40|743.05|740.05|743.41|740.41|743.42|740.42|742.97|739.97|27
1609391090000|2020-12-31 05:04:50|743.45|740.45|743.33|740.33|743.49|740.49|743.33|740.33|24
1609391100000|2020-12-31 05:05:00|743.32|740.32|743.38|740.38|743.42|740.42|743.31|740.31|16
1609391110000|2020-12-31 05:05:10|743.39|740.39|743.48|740.48|743.51|740.51|743.39|740.39|15
1609391120000|2020-12-31 05:05:20|743.44|740.44|743.3|740.3|743.47|740.47|743.25|740.25|28
1609391130000|2020-12-31 05:05:30|743.29|740.29|743.16|740.16|743.29|740.29|743.14|740.14|12
1609391140000|2020-12-31 05:05:40|743.15|740.15|743.26|740.26|743.3|740.3|743.15|740.15|16
1609391150000|2020-12-31 05:05:50|743.32|740.32|743.48|740.48|743.49|740.49|743.32|740.32|13
1609391160000|2020-12-31 05:06:00|743.53|740.53|743.57|740.57|743.58|740.58|743.53|740.53|15
1609391170000|2020-12-31 05:06:10|743.56|740.56|743.45|740.45|743.57|740.57|743.43|740.43|14
1609391180000|2020-12-31 05:06:20|743.37|740.37|743.21|740.21|743.39|740.39|743.15|740.15|27
1609391190000|2020-12-31 05:06:30|743.22|740.22|743.38|740.38|743.4|740.4|743.22|740.22|24
1609391200000|2020-12-31 05:06:40|743.36|740.36|743.44|740.44|743.45|740.45|743.31|740.31|16
1609391210000|2020-12-31 05:06:50|743.49|740.49|743.5|740.5|743.53|740.53|743.49|740.49|13
1609391220000|2020-12-31 05:07:00|743.49|740.49|743.44|740.44|743.54|740.54|743.44|740.44|12
1609391230000|2020-12-31 05:07:10|743.45|740.45|743.32|740.32|743.45|740.45|743.29|740.29|19
1609391240000|2020-12-31 05:07:20|743.31|740.31|743.42|740.42|743.42|740.42|743.3|740.3|19
1609391250000|2020-12-31 05:07:30|743.43|740.43|743.48|740.48|743.49|740.49|743.43|740.43|11
1609391260000|2020-12-31 05:07:40|743.47|740.47|743.51|740.51|743.53|740.53|743.46|740.46|10
1609391270000|2020-12-31 05:07:50|743.53|740.53|743.56|740.56|743.59|740.59|743.52|740.52|14
1609391280000|2020-12-31 05:08:00|743.58|740.58|743.62|740.62|743.64|740.64|743.54|740.54|16
1609391290000|2020-12-31 05:08:10|743.63|740.63|743.46|740.46|743.75|740.75|743.46|740.46|20
1609391300000|2020-12-31 05:08:20|743.44|740.44|743.2|740.2|743.46|740.46|743.2|740.2|28
1609391310000|2020-12-31 05:08:30|743.21|740.21|743.17|740.17|743.26|740.26|743.1|740.1|22
1609391320000|2020-12-31 05:08:40|743.16|740.16|743.36|740.36|743.4|740.4|743.15|740.15|25
1609391330000|2020-12-31 05:08:50|743.39|740.39|743.4|740.4|743.42|740.42|743.27|740.27|25
1609391340000|2020-12-31 05:09:00|743.44|740.44|743.78|740.78|743.8|740.8|743.4|740.4|25
1609391350000|2020-12-31 05:09:10|743.79|740.79|743.56|740.56|743.79|740.79|743.55|740.55|21
1609391360000|2020-12-31 05:09:20|743.5|740.5|743.47|740.47|743.51|740.51|743.45|740.45|13
1609391370000|2020-12-31 05:09:30|743.46|740.46|743.44|740.44|743.47|740.47|743.43|740.43|25
1609391380000|2020-12-31 05:09:40|743.45|740.45|743.46|740.46|743.48|740.48|743.43|740.43|16
1609391390000|2020-12-31 05:09:50|743.47|740.47|743.52|740.52|743.52|740.52|743.45|740.45|15
1609391400000|2020-12-31 05:10:00|743.5|740.5|743.48|740.48|743.52|740.52|743.48|740.48|7
1609391410000|2020-12-31 05:10:10|743.49|740.49|743.44|740.44|743.5|740.5|743.41|740.41|14
1609391420000|2020-12-31 05:10:20|743.46|740.46|743.5|740.5|743.52|740.52|743.44|740.44|15
1609391430000|2020-12-31 05:10:30|743.52|740.52|743.56|740.56|743.57|740.57|743.52|740.52|6
1609391440000|2020-12-31 05:10:40|743.54|740.54|743.47|740.47|743.54|740.54|743.44|740.44|19
1609391450000|2020-12-31 05:10:50|743.48|740.48|743.43|740.43|743.5|740.5|743.42|740.42|16
1609391460000|2020-12-31 05:11:00|743.41|740.41|743.42|740.42|743.44|740.44|743.39|740.39|22
1609391470000|2020-12-31 05:11:10|743.39|740.39|743.09|740.09|743.41|740.41|743.05|740.05|24
1609391480000|2020-12-31 05:11:20|743.08|740.08|743|740|743.08|740.08|743|740|14
1609391490000|2020-12-31 05:11:30|743.01|740.01|742.8|739.8|743.02|740.02|742.8|739.8|8
1609391500000|2020-12-31 05:11:40|742.82|739.82|742.21|739.21|742.82|739.82|742.21|739.21|26
1609391510000|2020-12-31 05:11:50|742.25|739.25|742.15|739.15|742.26|739.26|742.09|739.09|31
1609391520000|2020-12-31 05:12:00|742.16|739.16|742.3|739.3|742.3|739.3|742.16|739.16|15
1609391530000|2020-12-31 05:12:10|742.28|739.28|742.35|739.35|742.35|739.35|742.26|739.26|18
1609391540000|2020-12-31 05:12:20|742.36|739.36|742.4|739.4|742.4|739.4|742.34|739.34|9
1609391550000|2020-12-31 05:12:30|742.43|739.43|742.57|739.57|742.57|739.57|742.42|739.42|15
1609391560000|2020-12-31 05:12:40|742.56|739.56|742.55|739.55|742.57|739.57|742.55|739.55|10
1609391570000|2020-12-31 05:12:50|742.56|739.56|742.58|739.58|742.58|739.58|742.56|739.56|7
1609391580000|2020-12-31 05:13:00|742.57|739.57|742.06|739.06|742.57|739.57|742.06|739.06|20
1609391590000|2020-12-31 05:13:10|742.04|739.04|741.93|738.93|742.13|739.13|741.9|738.9|31
1609391600000|2020-12-31 05:13:20|741.91|738.91|741.56|738.56|741.93|738.93|741.56|738.56|26
1609391610000|2020-12-31 05:13:30|741.55|738.55|741.31|738.31|741.56|738.56|741.29|738.29|17
1609391620000|2020-12-31 05:13:40|741.33|738.33|741.32|738.32|741.33|738.33|741.31|738.31|9
1609391630000|2020-12-31 05:13:50|741.34|738.34|741.56|738.56|741.6|738.6|741.34|738.34|17
1609391640000|2020-12-31 05:14:00|741.53|738.53|741.55|738.55|741.58|738.58|741.45|738.45|22
1609391650000|2020-12-31 05:14:10|741.58|738.58|741.59|738.59|741.6|738.6|741.55|738.55|9
1609391660000|2020-12-31 05:14:20|741.6|738.6|741.7|738.7|741.75|738.75|741.58|738.58|20
1609391670000|2020-12-31 05:14:30|741.68|738.68|741.63|738.63|741.76|738.76|741.63|738.63|22
1609391680000|2020-12-31 05:14:40|741.65|738.65|741.7|738.7|741.71|738.71|741.6|738.6|22
1609391690000|2020-12-31 05:14:50|741.68|738.68|741.7|738.7|741.75|738.75|741.65|738.65|16
1609391700000|2020-12-31 05:15:00|741.74|738.74|741.93|738.93|741.97|738.97|741.58|738.58|16
1609391710000|2020-12-31 05:15:10|741.94|738.94|742.46|739.46|742.49|739.49|741.91|738.91|25
1609391720000|2020-12-31 05:15:20|742.38|739.38|742.67|739.67|742.71|739.71|742.38|739.38|25
1609391730000|2020-12-31 05:15:30|742.64|739.64|742.92|739.92|742.92|739.92|742.63|739.63|17
1609391740000|2020-12-31 05:15:40|742.83|739.83|742.75|739.75|742.93|739.93|742.69|739.69|23
1609391750000|2020-12-31 05:15:50|742.76|739.76|742.71|739.71|742.81|739.81|742.71|739.71|5
1609391760000|2020-12-31 05:16:00|742.81|739.81|743.26|740.26|743.3|740.3|742.81|739.81|10
1609391770000|2020-12-31 05:16:10|743.22|740.22|742.73|739.73|743.22|740.22|742.68|739.68|26
1609391780000|2020-12-31 05:16:20|742.72|739.72|742.8|739.8|742.8|739.8|742.72|739.72|12
1609391790000|2020-12-31 05:16:30|742.82|739.82|742.91|739.91|742.94|739.94|742.81|739.81|15
1609391800000|2020-12-31 05:16:40|742.93|739.93|743.02|740.02|743.15|740.15|742.93|739.93|30
1609391810000|2020-12-31 05:16:50|743|740|742.76|739.76|743|740|742.76|739.76|24
1609391820000|2020-12-31 05:17:00|742.74|739.74|742.57|739.57|742.83|739.83|742.49|739.49|27
1609391830000|2020-12-31 05:17:10|742.61|739.61|742.73|739.73|742.82|739.82|742.61|739.61|29
1609391840000|2020-12-31 05:17:20|742.67|739.67|742.6|739.6|742.67|739.67|742.6|739.6|11
1609391850000|2020-12-31 05:17:30|742.55|739.55|742.73|739.73|742.73|739.73|742.39|739.39|23
1609391860000|2020-12-31 05:17:40|742.72|739.72|742.78|739.78|742.78|739.78|742.71|739.71|15
1609391870000|2020-12-31 05:17:50|742.76|739.76|743.08|740.08|743.09|740.09|742.76|739.76|19
1609391880000|2020-12-31 05:18:00|743.1|740.1|743.16|740.16|743.17|740.17|743.08|740.08|14
1609391890000|2020-12-31 05:18:10|743.18|740.18|743.18|740.18|743.2|740.2|743.15|740.15|13
1609391900000|2020-12-31 05:18:20|743.19|740.19|743.25|740.25|743.3|740.3|743.16|740.16|16
1609391910000|2020-12-31 05:18:30|743.26|740.26|743.28|740.28|743.3|740.3|743.25|740.25|9
1609391920000|2020-12-31 05:18:40|743.29|740.29|743.28|740.28|743.33|740.33|743.27|740.27|16
1609391930000|2020-12-31 05:18:50|743.29|740.29|743.31|740.31|743.32|740.32|743.29|740.29|11
1609391940000|2020-12-31 05:19:00|743.32|740.32|743.36|740.36|743.36|740.36|743.31|740.31|11
1609391950000|2020-12-31 05:19:10|743.46|740.46|743.57|740.57|743.57|740.57|743.46|740.46|12
1609391960000|2020-12-31 05:19:20|743.56|740.56|743.3|740.3|743.57|740.57|743.3|740.3|12
1609391970000|2020-12-31 05:19:30|743.27|740.27|743.05|740.05|743.27|740.27|743.04|740.04|20
1609391980000|2020-12-31 05:19:40|743.06|740.06|743.1|740.1|743.12|740.12|743.05|740.05|7
1609391990000|2020-12-31 05:19:50|743.14|740.14|743.51|740.51|743.51|740.51|743.14|740.14|20
1609392000000|2020-12-31 05:20:00|743.53|740.53|743.68|740.68|743.69|740.69|743.5|740.5|17
1609392010000|2020-12-31 05:20:10|743.67|740.67|743.7|740.7|743.7|740.7|743.66|740.66|12
1609392020000|2020-12-31 05:20:20|743.71|740.71|743.71|740.71|743.71|740.71|743.71|740.71|1
1609392030000|2020-12-31 05:20:30|743.7|740.7|743.69|740.69|743.7|740.7|743.68|740.68|12
1609392040000|2020-12-31 05:20:40|743.67|740.67|743.59|740.59|743.68|740.68|743.52|740.52|21
1609392050000|2020-12-31 05:20:50|743.6|740.6|743.31|740.31|743.6|740.6|743.31|740.31|19
1609392060000|2020-12-31 05:21:00|743.3|740.3|743.33|740.33|743.36|740.36|743.3|740.3|26
1609392070000|2020-12-31 05:21:10|743.34|740.34|742.86|739.86|743.34|740.34|742.86|739.86|17
1609392080000|2020-12-31 05:21:20|742.85|739.85|743.04|740.04|743.04|740.04|742.83|739.83|30
1609392090000|2020-12-31 05:21:30|743.14|740.14|743.17|740.17|743.18|740.18|743.14|740.14|14
1609392100000|2020-12-31 05:21:40|743.15|740.15|743.19|740.19|743.21|740.21|743.01|740.01|30
1609392110000|2020-12-31 05:21:50|743.14|740.14|742.75|739.75|743.16|740.16|742.73|739.73|29
1609392120000|2020-12-31 05:22:00|742.73|739.73|742.81|739.81|742.81|739.81|742.72|739.72|16
1609392130000|2020-12-31 05:22:10|742.82|739.82|743.09|740.09|743.09|740.09|742.82|739.82|14
1609392140000|2020-12-31 05:22:20|743.07|740.07|743.05|740.05|743.23|740.23|743.03|740.03|23
1609392150000|2020-12-31 05:22:30|743.02|740.02|742.98|739.98|743.07|740.07|742.97|739.97|27
1609392160000|2020-12-31 05:22:40|742.99|739.99|743.08|740.08|743.08|740.08|742.99|739.99|10
1609392170000|2020-12-31 05:22:50|743.07|740.07|742.92|739.92|743.07|740.07|742.9|739.9|20
1609392180000|2020-12-31 05:23:00|742.91|739.91|742.9|739.9|742.92|739.92|742.89|739.89|20
1609392190000|2020-12-31 05:23:10|742.94|739.94|743.08|740.08|743.11|740.11|742.94|739.94|29
1609392200000|2020-12-31 05:23:20|742.99|739.99|742.88|739.88|742.99|739.99|742.78|739.78|20
1609392210000|2020-12-31 05:23:30|742.84|739.84|742.77|739.77|742.84|739.84|742.75|739.75|21
1609392220000|2020-12-31 05:23:40|742.76|739.76|742.74|739.74|742.79|739.79|742.74|739.74|8
1609392230000|2020-12-31 05:23:50|742.73|739.73|742.59|739.59|742.77|739.77|742.59|739.59|17
1609392240000|2020-12-31 05:24:00|742.62|739.62|742.68|739.68|742.69|739.69|742.56|739.56|18
1609392250000|2020-12-31 05:24:10|742.67|739.67|742.68|739.68|742.7|739.7|742.65|739.65|18
1609392260000|2020-12-31 05:24:20|742.69|739.69|742.5|739.5|742.69|739.69|742.5|739.5|14
1609392270000|2020-12-31 05:24:30|742.51|739.51|742.14|739.14|742.52|739.52|742.13|739.13|25
1609392280000|2020-12-31 05:24:40|742.12|739.12|741.94|738.94|742.12|739.12|741.92|738.92|18
1609392290000|2020-12-31 05:24:50|741.92|738.92|741.9|738.9|741.94|738.94|741.74|738.74|23
1609392300000|2020-12-31 05:25:00|741.91|738.91|741.81|738.81|742.05|739.05|741.79|738.79|29
1609392310000|2020-12-31 05:25:10|741.8|738.8|741.73|738.73|741.86|738.86|741.71|738.71|17
1609392320000|2020-12-31 05:25:20|741.74|738.74|741.69|738.69|741.75|738.75|741.68|738.68|22
1609392330000|2020-12-31 05:25:30|741.7|738.7|741.36|738.36|741.7|738.7|741.32|738.32|24
1609392340000|2020-12-31 05:25:40|741.37|738.37|741.28|738.28|741.41|738.41|741.25|738.25|23
1609392350000|2020-12-31 05:25:50|741.27|738.27|740.62|737.62|741.27|738.27|740.43|737.43|28
1609392360000|2020-12-31 05:26:00|740.65|737.65|740.72|737.72|740.72|737.72|740.62|737.62|21
1609392370000|2020-12-31 05:26:10|740.74|737.74|740.97|737.97|740.97|737.97|740.73|737.73|24
1609392380000|2020-12-31 05:26:20|740.98|737.98|740.65|737.65|741.04|738.04|740.63|737.63|29
1609392390000|2020-12-31 05:26:30|740.64|737.64|740.33|737.33|740.67|737.67|740.28|737.28|26
1609392400000|2020-12-31 05:26:40|740.31|737.31|740.34|737.34|740.35|737.35|740.29|737.29|18
1609392410000|2020-12-31 05:26:50|740.32|737.32|740.21|737.21|740.32|737.32|740.21|737.21|23
1609392420000|2020-12-31 05:27:00|740.23|737.23|740.21|737.21|740.23|737.23|740.18|737.18|27
1609392430000|2020-12-31 05:27:10|740.17|737.17|739.84|736.84|740.2|737.2|739.83|736.83|30
1609392440000|2020-12-31 05:27:20|739.85|736.85|739.92|736.92|739.92|736.92|739.81|736.81|23
1609392450000|2020-12-31 05:27:30|739.94|736.94|739.94|736.94|739.98|736.98|739.89|736.89|17
1609392460000|2020-12-31 05:27:40|739.95|736.95|740.13|737.13|740.13|737.13|739.95|736.95|21
1609392470000|2020-12-31 05:27:50|740.15|737.15|740.34|737.34|740.34|737.34|740.15|737.15|16
1609392480000|2020-12-31 05:28:00|740.33|737.33|740.38|737.38|740.38|737.38|740.28|737.28|10
1609392490000|2020-12-31 05:28:10|740.4|737.4|740.7|737.7|740.71|737.71|740.37|737.37|27
1609392500000|2020-12-31 05:28:20|740.69|737.69|740.77|737.77|740.77|737.77|740.66|737.66|15
1609392510000|2020-12-31 05:28:30|740.8|737.8|740.9|737.9|740.9|737.9|740.8|737.8|17
1609392520000|2020-12-31 05:28:40|740.92|737.92|740.95|737.95|741.09|738.09|740.83|737.83|29
1609392530000|2020-12-31 05:28:50|740.84|737.84|741.15|738.15|741.17|738.17|740.83|737.83|20
1609392540000|2020-12-31 05:29:00|741.16|738.16|741.13|738.13|741.17|738.17|741.11|738.11|15
1609392550000|2020-12-31 05:29:10|741.12|738.12|740.87|737.87|741.14|738.14|740.87|737.87|22
1609392560000|2020-12-31 05:29:20|740.88|737.88|740.73|737.73|740.88|737.88|740.72|737.72|22
1609392570000|2020-12-31 05:29:30|740.7|737.7|740.51|737.51|740.72|737.72|740.5|737.5|21
1609392580000|2020-12-31 05:29:40|740.45|737.45|740.44|737.44|740.5|737.5|740.4|737.4|20
1609392590000|2020-12-31 05:29:50|740.45|737.45|740.81|737.81|740.89|737.89|740.45|737.45|22
1609392600000|2020-12-31 05:30:00|740.8|737.8|741.28|738.28|741.28|738.28|740.8|737.8|25
1609392610000|2020-12-31 05:30:10|741.32|738.32|741.36|738.36|741.38|738.38|741.29|738.29|29
1609392620000|2020-12-31 05:30:20|741.41|738.41|741.46|738.46|741.47|738.47|741.35|738.35|21
1609392630000|2020-12-31 05:30:30|741.47|738.47|741.51|738.51|741.51|738.51|741.44|738.44|25
1609392640000|2020-12-31 05:30:40|741.48|738.48|741.38|738.38|741.73|738.73|741.38|738.38|25
1609392650000|2020-12-31 05:30:50|741.4|738.4|741.36|738.36|741.4|738.4|741.29|738.29|26
1609392660000|2020-12-31 05:31:00|741.35|738.35|741.31|738.31|741.48|738.48|741.31|738.31|20
1609392670000|2020-12-31 05:31:10|741.29|738.29|741.25|738.25|741.31|738.31|741.25|738.25|14
1609392680000|2020-12-31 05:31:20|741.28|738.28|741.16|738.16|741.31|738.31|741.12|738.12|16
1609392690000|2020-12-31 05:31:30|741.15|738.15|741.02|738.02|741.16|738.16|741.02|738.02|10
1609392700000|2020-12-31 05:31:40|741.04|738.04|741.07|738.07|741.1|738.1|741.04|738.04|14
1609392710000|2020-12-31 05:31:50|741.04|738.04|741.06|738.06|741.12|738.12|741.04|738.04|15
1609392720000|2020-12-31 05:32:00|741.07|738.07|740.94|737.94|741.07|738.07|740.94|737.94|13
1609392730000|2020-12-31 05:32:10|740.89|737.89|740.97|737.97|740.99|737.99|740.82|737.82|17
1609392740000|2020-12-31 05:32:20|740.94|737.94|740.6|737.6|741.01|738.01|740.6|737.6|34
1609392750000|2020-12-31 05:32:30|740.68|737.68|740.14|737.14|740.68|737.68|740.13|737.13|34
1609392760000|2020-12-31 05:32:40|740.18|737.18|739.89|736.89|740.23|737.23|739.89|736.89|32
1609392770000|2020-12-31 05:32:50|739.9|736.9|739.84|736.84|739.93|736.93|739.84|736.84|26
1609392780000|2020-12-31 05:33:00|739.86|736.86|739.86|736.86|739.88|736.88|739.83|736.83|21
1609392790000|2020-12-31 05:33:10|739.87|736.87|740.06|737.06|740.2|737.2|739.86|736.86|19
1609392800000|2020-12-31 05:33:20|740.05|737.05|740.07|737.07|740.1|737.1|740.04|737.04|27
1609392810000|2020-12-31 05:33:30|740.03|737.03|739.64|736.64|740.03|737.03|739.64|736.64|29
1609392820000|2020-12-31 05:33:40|739.66|736.66|739.51|736.51|739.69|736.69|739.46|736.46|24
1609392830000|2020-12-31 05:33:50|739.45|736.45|738.49|735.49|739.47|736.47|738.49|735.49|30
1609392840000|2020-12-31 05:34:00|738.55|735.55|738.37|735.37|738.56|735.56|738.33|735.33|31
1609392850000|2020-12-31 05:34:10|738.38|735.38|738.56|735.56|738.95|735.95|738.38|735.38|32
1609392860000|2020-12-31 05:34:20|738.54|735.54|738.54|735.54|738.55|735.55|738.46|735.46|27
1609392870000|2020-12-31 05:34:30|738.56|735.56|738.62|735.62|738.7|735.7|738.55|735.55|23
1609392880000|2020-12-31 05:34:40|738.77|735.77|738.7|735.7|738.89|735.89|738.67|735.67|30
1609392890000|2020-12-31 05:34:50|738.69|735.69|738.59|735.59|738.74|735.74|738.56|735.56|27
1609392900000|2020-12-31 05:35:00|738.56|735.56|738.56|735.56|738.6|735.6|738.48|735.48|20
1609392910000|2020-12-31 05:35:10|738.57|735.57|738.51|735.51|738.68|735.68|738.49|735.49|28
1609392920000|2020-12-31 05:35:20|738.61|735.61|738.96|735.96|738.98|735.98|738.61|735.61|30
1609392930000|2020-12-31 05:35:30|738.94|735.94|739.08|736.08|739.1|736.1|738.92|735.92|21
1609392940000|2020-12-31 05:35:40|739.09|736.09|739.17|736.17|739.17|736.17|738.99|735.99|25
1609392950000|2020-12-31 05:35:50|739.18|736.18|739.77|736.77|739.77|736.77|739.18|736.18|29
1609392960000|2020-12-31 05:36:00|739.66|736.66|739.69|736.69|739.76|736.76|739.64|736.64|18
1609392970000|2020-12-31 05:36:10|739.67|736.67|739.65|736.65|739.68|736.68|739.62|736.62|24
1609392980000|2020-12-31 05:36:20|739.66|736.66|739.64|736.64|739.71|736.71|739.62|736.62|26
1609392990000|2020-12-31 05:36:30|739.76|736.76|739.84|736.84|739.87|736.87|739.76|736.76|10
1609393000000|2020-12-31 05:36:40|739.9|736.9|740.23|737.23|740.23|737.23|739.9|736.9|27
1609393010000|2020-12-31 05:36:50|740.26|737.26|740.36|737.36|740.36|737.36|740.25|737.25|8
1609393020000|2020-12-31 05:37:00|740.25|737.25|740.41|737.41|740.5|737.5|740.25|737.25|23
1609393030000|2020-12-31 05:37:10|740.42|737.42|740.15|737.15|740.43|737.43|740.15|737.15|22
1609393040000|2020-12-31 05:37:20|740.16|737.16|740.27|737.27|740.32|737.32|740.15|737.15|18
1609393050000|2020-12-31 05:37:30|740.35|737.35|740.61|737.61|740.67|737.67|740.33|737.33|23
1609393060000|2020-12-31 05:37:40|740.6|737.6|740.6|737.6|740.66|737.66|740.51|737.51|23
1609393070000|2020-12-31 05:37:50|740.58|737.58|740.66|737.66|740.69|737.69|740.53|737.53|17
1609393080000|2020-12-31 05:38:00|740.65|737.65|740.59|737.59|740.65|737.65|740.58|737.58|13
1609393090000|2020-12-31 05:38:10|740.6|737.6|740.68|737.68|740.74|737.74|740.59|737.59|23
1609393100000|2020-12-31 05:38:20|740.7|737.7|740.77|737.77|740.77|737.77|740.68|737.68|9
1609393110000|2020-12-31 05:38:30|740.79|737.79|740.7|737.7|740.79|737.79|740.7|737.7|11
1609393120000|2020-12-31 05:38:40|740.68|737.68|740.63|737.63|740.69|737.69|740.62|737.62|15
1609393130000|2020-12-31 05:38:50|740.62|737.62|740.76|737.76|740.76|737.76|740.58|737.58|26
1609393140000|2020-12-31 05:39:00|740.75|737.75|740.9|737.9|740.92|737.92|740.7|737.7|19
1609393150000|2020-12-31 05:39:10|740.91|737.91|740.86|737.86|740.93|737.93|740.86|737.86|16
1609393160000|2020-12-31 05:39:20|740.85|737.85|740.88|737.88|740.96|737.96|740.82|737.82|18
1609393170000|2020-12-31 05:39:30|740.9|737.9|740.65|737.65|740.91|737.91|740.59|737.59|22
1609393180000|2020-12-31 05:39:40|740.66|737.66|740.68|737.68|740.69|737.69|740.62|737.62|27
1609393190000|2020-12-31 05:39:50|740.67|737.67|740.55|737.55|740.67|737.67|740.53|737.53|28
1609393200000|2020-12-31 05:40:00|740.56|737.56|740.54|737.54|740.57|737.57|740.5|737.5|15
1609393210000|2020-12-31 05:40:10|740.55|737.55|740.98|737.98|740.99|737.99|740.55|737.55|23
1609393220000|2020-12-31 05:40:20|741.05|738.05|741.08|738.08|741.11|738.11|741.04|738.04|6
1609393230000|2020-12-31 05:40:30|741.11|738.11|741.19|738.19|741.19|738.19|741.1|738.1|7
1609393240000|2020-12-31 05:40:40|741.2|738.2|741.36|738.36|741.36|738.36|741.17|738.17|14
1609393250000|2020-12-31 05:40:50|741.39|738.39|741.33|738.33|741.39|738.39|741.33|738.33|10
1609393260000|2020-12-31 05:41:00|741.34|738.34|741.18|738.18|741.34|738.34|741.18|738.18|14
1609393270000|2020-12-31 05:41:10|741.16|738.16|741.02|738.02|741.18|738.18|741|738|15
1609393280000|2020-12-31 05:41:20|740.96|737.96|741.13|738.13|741.13|738.13|740.89|737.89|20
1609393290000|2020-12-31 05:41:30|741.14|738.14|741.23|738.23|741.26|738.26|741.1|738.1|17
1609393300000|2020-12-31 05:41:40|741.25|738.25|741.22|738.22|741.39|738.39|741.12|738.12|21
1609393310000|2020-12-31 05:41:50|741.39|738.39|741.32|738.32|741.46|738.46|741.22|738.22|28
1609393320000|2020-12-31 05:42:00|741.23|738.23|742.15|739.15|742.17|739.17|741.23|738.23|32
1609393330000|2020-12-31 05:42:10|742.16|739.16|742.03|739.03|742.18|739.18|742|739|10
1609393340000|2020-12-31 05:42:20|742|739|742.54|739.54|742.54|739.54|741.93|738.93|29
1609393350000|2020-12-31 05:42:30|742.55|739.55|742.73|739.73|742.73|739.73|742.43|739.43|22
1609393360000|2020-12-31 05:42:40|742.72|739.72|742.69|739.69|742.73|739.73|742.68|739.68|26
1609393370000|2020-12-31 05:42:50|742.7|739.7|742.66|739.66|742.8|739.8|742.66|739.66|16
1609393380000|2020-12-31 05:43:00|742.68|739.68|742.78|739.78|742.84|739.84|742.68|739.68|26
1609393390000|2020-12-31 05:43:10|742.79|739.79|742.93|739.93|742.95|739.95|742.77|739.77|13
1609393400000|2020-12-31 05:43:20|742.97|739.97|743.14|740.14|743.14|740.14|742.97|739.97|12
1609393410000|2020-12-31 05:43:30|743.12|740.12|742.82|739.82|743.14|740.14|742.82|739.82|27
1609393420000|2020-12-31 05:43:40|742.81|739.81|743|740|743.03|740.03|742.78|739.78|29
1609393430000|2020-12-31 05:43:50|743.02|740.02|743.03|740.03|743.07|740.07|742.96|739.96|22
1609393440000|2020-12-31 05:44:00|743.02|740.02|743.09|740.09|743.09|740.09|743.02|740.02|24
1609393450000|2020-12-31 05:44:10|743.07|740.07|743.37|740.37|743.38|740.38|743.07|740.07|27
1609393460000|2020-12-31 05:44:20|743.33|740.33|743.54|740.54|743.54|740.54|743.31|740.31|27
1609393470000|2020-12-31 05:44:30|743.56|740.56|743.84|740.84|743.84|740.84|743.48|740.48|27
1609393480000|2020-12-31 05:44:40|743.82|740.82|743.7|740.7|744.03|741.03|743.7|740.7|25
1609393490000|2020-12-31 05:44:50|743.71|740.71|743.78|740.78|743.79|740.79|743.66|740.66|22
1609393500000|2020-12-31 05:45:00|743.79|740.79|743.78|740.78|743.79|740.79|743.75|740.75|27
1609393510000|2020-12-31 05:45:10|743.77|740.77|744.11|741.11|744.11|741.11|743.77|740.77|24
1609393520000|2020-12-31 05:45:20|744.09|741.09|744.23|741.23|744.28|741.28|744.07|741.07|15
1609393530000|2020-12-31 05:45:30|744.21|741.21|744.4|741.4|744.43|741.43|744.21|741.21|29
1609393540000|2020-12-31 05:45:40|744.38|741.38|744.46|741.46|744.46|741.46|744.38|741.38|12
1609393550000|2020-12-31 05:45:50|744.51|741.51|744.54|741.54|744.57|741.57|744.41|741.41|18
1609393560000|2020-12-31 05:46:00|744.53|741.53|744.56|741.56|744.56|741.56|744.53|741.53|8
1609393570000|2020-12-31 05:46:10|744.55|741.55|744.44|741.44|744.55|741.55|744.28|741.28|25
1609393580000|2020-12-31 05:46:20|744.45|741.45|744.37|741.37|744.45|741.45|744.3|741.3|24
1609393590000|2020-12-31 05:46:30|744.36|741.36|744.37|741.37|744.39|741.39|744.33|741.33|18
1609393600000|2020-12-31 05:46:40|744.36|741.36|744.32|741.32|744.38|741.38|744.3|741.3|14
1609393610000|2020-12-31 05:46:50|744.3|741.3|744.31|741.31|744.32|741.32|744.3|741.3|3
1609393620000|2020-12-31 05:47:00|744.34|741.34|744.43|741.43|744.43|741.43|744.34|741.34|11
1609393630000|2020-12-31 05:47:10|744.44|741.44|744.58|741.58|744.6|741.6|744.43|741.43|18
1609393640000|2020-12-31 05:47:20|744.57|741.57|744.77|741.77|744.78|741.78|744.56|741.56|13
1609393650000|2020-12-31 05:47:30|744.78|741.78|744.68|741.68|744.79|741.79|744.68|741.68|24
1609393660000|2020-12-31 05:47:40|744.65|741.65|744.48|741.48|744.65|741.65|744.47|741.47|14
1609393670000|2020-12-31 05:47:50|744.5|741.5|744.39|741.39|744.5|741.5|744.39|741.39|9
1609393680000|2020-12-31 05:48:00|744.4|741.4|744.66|741.66|744.67|741.67|744.4|741.4|25
1609393690000|2020-12-31 05:48:10|744.57|741.57|744.5|741.5|744.6|741.6|744.46|741.46|17
1609393700000|2020-12-31 05:48:20|744.49|741.49|744.13|741.13|744.5|741.5|744.11|741.11|21
1609393710000|2020-12-31 05:48:30|744.15|741.15|744.08|741.08|744.25|741.25|744.07|741.07|20
1609393720000|2020-12-31 05:48:40|744.07|741.07|744.04|741.04|744.09|741.09|744.03|741.03|20
1609393730000|2020-12-31 05:48:50|744.05|741.05|744.16|741.16|744.17|741.17|744.03|741.03|16
1609393740000|2020-12-31 05:49:00|744.17|741.17|744.12|741.12|744.24|741.24|744.12|741.12|14
1609393750000|2020-12-31 05:49:10|744.11|741.11|743.97|740.97|744.12|741.12|743.97|740.97|15
1609393760000|2020-12-31 05:49:20|743.95|740.95|744.07|741.07|744.14|741.14|743.95|740.95|21
1609393770000|2020-12-31 05:49:30|744.05|741.05|743.98|740.98|744.06|741.06|743.98|740.98|7
1609393780000|2020-12-31 05:49:40|743.97|740.97|743.94|740.94|743.97|740.97|743.94|740.94|10
1609393790000|2020-12-31 05:49:50|743.95|740.95|744.05|741.05|744.05|741.05|743.95|740.95|7
1609393800000|2020-12-31 05:50:00|744.04|741.04|744.01|741.01|744.04|741.04|744.01|741.01|5
1609393810000|2020-12-31 05:50:10|744|741|744.01|741.01|744.01|741.01|744|741|2
1609393820000|2020-12-31 05:50:20|744|741|743.99|740.99|744.02|741.02|743.98|740.98|14
1609393830000|2020-12-31 05:50:30|743.97|740.97|743.86|740.86|743.97|740.97|743.85|740.85|12
1609393840000|2020-12-31 05:50:40|743.85|740.85|743.9|740.9|743.91|740.91|743.85|740.85|13
1609393850000|2020-12-31 05:50:50|743.75|740.75|743.75|740.75|743.78|740.78|743.75|740.75|7
1609393860000|2020-12-31 05:51:00|743.73|740.73|743.69|740.69|743.74|740.74|743.68|740.68|4
1609393870000|2020-12-31 05:51:10|743.7|740.7|743.41|740.41|743.7|740.7|743.41|740.41|18
1609393880000|2020-12-31 05:51:20|743.43|740.43|743.4|740.4|743.43|740.43|743.18|740.18|26
1609393890000|2020-12-31 05:51:30|743.43|740.43|743.29|740.29|743.44|740.44|743.25|740.25|23
1609393900000|2020-12-31 05:51:40|743.28|740.28|743.28|740.28|743.3|740.3|743.24|740.24|13
1609393910000|2020-12-31 05:51:50|743.27|740.27|743.22|740.22|743.28|740.28|743.22|740.22|18
1609393920000|2020-12-31 05:52:00|743.25|740.25|743.22|740.22|743.25|740.25|743.22|740.22|2
1609393930000|2020-12-31 05:52:10|743.24|740.24|743.26|740.26|743.28|740.28|743.24|740.24|10
1609393940000|2020-12-31 05:52:20|743.27|740.27|743.08|740.08|743.27|740.27|743.07|740.07|18
1609393950000|2020-12-31 05:52:30|743.07|740.07|743.04|740.04|743.07|740.07|742.99|739.99|13
1609393960000|2020-12-31 05:52:40|743.03|740.03|743.09|740.09|743.1|740.1|743.02|740.02|19
1609393970000|2020-12-31 05:52:50|743.08|740.08|742.87|739.87|743.08|740.08|742.87|739.87|14
1609393980000|2020-12-31 05:53:00|742.89|739.89|742.9|739.9|742.92|739.92|742.89|739.89|15
1609393990000|2020-12-31 05:53:10|742.92|739.92|742.86|739.86|742.93|739.93|742.86|739.86|11
1609394000000|2020-12-31 05:53:20|742.82|739.82|742.32|739.32|742.83|739.83|742.31|739.31|15
1609394010000|2020-12-31 05:53:30|742.33|739.33|742.54|739.54|742.56|739.56|742.22|739.22|26
1609394020000|2020-12-31 05:53:40|742.55|739.55|742.53|739.53|742.56|739.56|742.52|739.52|15
1609394030000|2020-12-31 05:53:50|742.55|739.55|742.38|739.38|742.55|739.55|742.37|739.37|26
1609394040000|2020-12-31 05:54:00|742.37|739.37|742.36|739.36|742.41|739.41|742.36|739.36|9
1609394050000|2020-12-31 05:54:10|742.33|739.33|742.17|739.17|742.35|739.35|742.11|739.11|25
1609394060000|2020-12-31 05:54:20|742.15|739.15|742.3|739.3|742.3|739.3|742.13|739.13|22
1609394070000|2020-12-31 05:54:30|742.28|739.28|742.4|739.4|742.41|739.41|742.28|739.28|13
1609394080000|2020-12-31 05:54:40|742.41|739.41|742.25|739.25|742.43|739.43|742.24|739.24|27
1609394090000|2020-12-31 05:54:50|742.26|739.26|742.37|739.37|742.44|739.44|742.24|739.24|24
1609394100000|2020-12-31 05:55:00|742.38|739.38|742.4|739.4|742.4|739.4|742.33|739.33|11
1609394110000|2020-12-31 05:55:10|742.38|739.38|742.82|739.82|742.82|739.82|742.36|739.36|14
1609394120000|2020-12-31 05:55:20|742.79|739.79|742.84|739.84|742.87|739.87|742.77|739.77|12
1609394130000|2020-12-31 05:55:30|742.88|739.88|742.66|739.66|743|740|742.64|739.64|30
1609394140000|2020-12-31 05:55:40|742.67|739.67|742.53|739.53|742.67|739.67|742.51|739.51|24
1609394150000|2020-12-31 05:55:50|742.52|739.52|742.52|739.52|742.55|739.55|742.5|739.5|16
1609394160000|2020-12-31 05:56:00|742.5|739.5|742.71|739.71|742.73|739.73|742.5|739.5|26
1609394170000|2020-12-31 05:56:10|742.69|739.69|742.76|739.76|742.78|739.78|742.67|739.67|19
1609394180000|2020-12-31 05:56:20|742.75|739.75|742.86|739.86|742.97|739.97|742.73|739.73|35
1609394190000|2020-12-31 05:56:30|742.82|739.82|742.45|739.45|742.82|739.82|742.45|739.45|24
1609394200000|2020-12-31 05:56:40|742.46|739.46|742.25|739.25|742.46|739.46|742.23|739.23|29
1609394210000|2020-12-31 05:56:50|742.29|739.29|742.43|739.43|742.46|739.46|742.29|739.29|17
1609394220000|2020-12-31 05:57:00|742.44|739.44|742.33|739.33|742.44|739.44|742.31|739.31|25
1609394230000|2020-12-31 05:57:10|742.34|739.34|741.97|738.97|742.35|739.35|741.97|738.97|29
1609394240000|2020-12-31 05:57:20|741.96|738.96|741.89|738.89|741.96|738.96|741.88|738.88|23
1609394250000|2020-12-31 05:57:30|741.9|738.9|741.61|738.61|741.9|738.9|741.6|738.6|27
1609394260000|2020-12-31 05:57:40|741.6|738.6|741.54|738.54|741.61|738.61|741.54|738.54|22
1609394270000|2020-12-31 05:57:50|741.53|738.53|741.76|738.76|741.76|738.76|741.53|738.53|20
1609394280000|2020-12-31 05:58:00|741.75|738.75|741.7|738.7|741.75|738.75|741.64|738.64|23
1609394290000|2020-12-31 05:58:10|741.73|738.73|741.89|738.89|741.91|738.91|741.73|738.73|17
1609394300000|2020-12-31 05:58:20|741.91|738.91|741.78|738.78|741.91|738.91|741.78|738.78|10
1609394310000|2020-12-31 05:58:30|741.8|738.8|741.75|738.75|741.88|738.88|741.6|738.6|18
1609394320000|2020-12-31 05:58:40|741.77|738.77|742|739|742.01|739.01|741.77|738.77|10
1609394330000|2020-12-31 05:58:50|742.01|739.01|742.03|739.03|742.09|739.09|742|739|20
1609394340000|2020-12-31 05:59:00|742.04|739.04|742.28|739.28|742.31|739.31|741.99|738.99|23
1609394350000|2020-12-31 05:59:10|742.25|739.25|742.58|739.58|742.61|739.61|742.25|739.25|25
1609394360000|2020-12-31 05:59:20|742.55|739.55|742.6|739.6|742.66|739.66|742.55|739.55|26
1609394370000|2020-12-31 05:59:30|742.57|739.57|742.69|739.69|742.72|739.72|742.57|739.57|19
1609394380000|2020-12-31 05:59:40|742.65|739.65|742.83|739.83|742.83|739.83|742.6|739.6|16
1609394390000|2020-12-31 05:59:50|742.85|739.85|742.8|739.8|742.86|739.86|742.78|739.78|19
1609394400000|2020-12-31 06:00:00|742.9|739.9|742.85|739.85|742.93|739.93|742.83|739.83|14
1609394410000|2020-12-31 06:00:10|742.83|739.83|742.92|739.92|742.94|739.94|742.83|739.83|15
1609394420000|2020-12-31 06:00:20|742.93|739.93|742.85|739.85|742.93|739.93|742.85|739.85|12
1609394430000|2020-12-31 06:00:30|742.87|739.87|742.97|739.97|742.99|739.99|742.86|739.86|22
1609394440000|2020-12-31 06:00:40|742.98|739.98|743.13|740.13|743.15|740.15|742.98|739.98|28
1609394450000|2020-12-31 06:00:50|743.35|740.35|743.55|740.55|743.57|740.57|743.32|740.32|29
1609394460000|2020-12-31 06:01:00|743.53|740.53|743.71|740.71|743.73|740.73|743.48|740.48|25
1609394470000|2020-12-31 06:01:10|743.73|740.73|743.86|740.86|743.87|740.87|743.72|740.72|24
1609394480000|2020-12-31 06:01:20|743.87|740.87|743.7|740.7|743.87|740.87|743.53|740.53|28
1609394490000|2020-12-31 06:01:30|743.72|740.72|743.81|740.81|743.84|740.84|743.68|740.68|28
1609394500000|2020-12-31 06:01:40|743.82|740.82|744.1|741.1|744.1|741.1|743.78|740.78|21
1609394510000|2020-12-31 06:01:50|744.25|741.25|744.54|741.54|744.54|741.54|744.25|741.25|24
1609394520000|2020-12-31 06:02:00|744.53|741.53|744.54|741.54|744.62|741.62|744.5|741.5|24
1609394530000|2020-12-31 06:02:10|744.57|741.57|745.11|742.11|745.12|742.12|744.5|741.5|22
1609394540000|2020-12-31 06:02:20|745.09|742.09|744.59|741.59|745.09|742.09|744.56|741.56|32
1609394550000|2020-12-31 06:02:30|744.55|741.55|744.6|741.6|744.6|741.6|744.35|741.35|28
1609394560000|2020-12-31 06:02:40|744.59|741.59|744.76|741.76|744.83|741.83|744.59|741.59|19
1609394570000|2020-12-31 06:02:50|744.63|741.63|744.12|741.12|744.65|741.65|744.07|741.07|37
1609394580000|2020-12-31 06:03:00|744.11|741.11|743.71|740.71|744.11|741.11|743.64|740.64|28
1609394590000|2020-12-31 06:03:10|743.72|740.72|743.77|740.77|743.87|740.87|743.72|740.72|19
1609394600000|2020-12-31 06:03:20|743.73|740.73|743.72|740.72|743.79|740.79|743.69|740.69|24
1609394610000|2020-12-31 06:03:30|743.68|740.68|743.53|740.53|743.71|740.71|743.47|740.47|26
1609394620000|2020-12-31 06:03:40|743.54|740.54|743.84|740.84|743.84|740.84|743.5|740.5|28
1609394630000|2020-12-31 06:03:50|743.83|740.83|743.86|740.86|743.88|740.88|743.83|740.83|14
1609394640000|2020-12-31 06:04:00|743.78|740.78|743.28|740.28|743.81|740.81|743.27|740.27|36
1609394650000|2020-12-31 06:04:10|743.31|740.31|743.26|740.26|743.34|740.34|743.2|740.2|34
1609394660000|2020-12-31 06:04:20|743.23|740.23|743.13|740.13|743.26|740.26|743.13|740.13|29
1609394670000|2020-12-31 06:04:30|743.12|740.12|742.89|739.89|743.12|740.12|742.83|739.83|31
1609394680000|2020-12-31 06:04:40|742.82|739.82|743.15|740.15|743.15|740.15|742.77|739.77|32
1609394690000|2020-12-31 06:04:50|743.16|740.16|743.44|740.44|743.48|740.48|743.16|740.16|22
1609394700000|2020-12-31 06:05:00|743.43|740.43|743.46|740.46|743.46|740.46|743.37|740.37|23
1609394710000|2020-12-31 06:05:10|743.45|740.45|743.49|740.49|743.51|740.51|743.45|740.45|15
1609394720000|2020-12-31 06:05:20|743.47|740.47|743.3|740.3|743.49|740.49|743.29|740.29|22
1609394730000|2020-12-31 06:05:30|743.24|740.24|743.1|740.1|743.31|740.31|743.08|740.08|22
1609394740000|2020-12-31 06:05:40|743.12|740.12|743.09|740.09|743.13|740.13|743.07|740.07|18
1609394750000|2020-12-31 06:05:50|743.1|740.1|742.74|739.74|743.1|740.1|742.73|739.73|24
1609394760000|2020-12-31 06:06:00|742.73|739.73|742.52|739.52|742.77|739.77|742.52|739.52|23
1609394770000|2020-12-31 06:06:10|742.53|739.53|742.55|739.55|742.59|739.59|742.36|739.36|34
1609394780000|2020-12-31 06:06:20|742.56|739.56|743.43|740.43|743.43|740.43|742.56|739.56|33
1609394790000|2020-12-31 06:06:30|743.34|740.34|743.42|740.42|743.51|740.51|743.28|740.28|31
1609394800000|2020-12-31 06:06:40|743.44|740.44|743.32|740.32|743.54|740.54|743.26|740.26|22
1609394810000|2020-12-31 06:06:50|743.36|740.36|743.51|740.51|743.54|740.54|743.36|740.36|29
1609394820000|2020-12-31 06:07:00|743.52|740.52|743.57|740.57|743.58|740.58|743.51|740.51|18
1609394830000|2020-12-31 06:07:10|743.55|740.55|743.36|740.36|743.61|740.61|743.28|740.28|25
1609394840000|2020-12-31 06:07:20|743.37|740.37|743.39|740.39|743.41|740.41|743.22|740.22|25
1609394850000|2020-12-31 06:07:30|743.4|740.4|743.45|740.45|743.45|740.45|743.37|740.37|9
1609394860000|2020-12-31 06:07:40|743.44|740.44|743.49|740.49|743.54|740.54|743.43|740.43|21
1609394870000|2020-12-31 06:07:50|743.52|740.52|743.13|740.13|743.68|740.68|743.08|740.08|34
1609394880000|2020-12-31 06:08:00|743.12|740.12|743.67|740.67|743.7|740.7|743.12|740.12|31
1609394890000|2020-12-31 06:08:10|743.68|740.68|743.63|740.63|743.68|740.68|743.6|740.6|18
1609394900000|2020-12-31 06:08:20|743.62|740.62|743.36|740.36|743.62|740.62|743.36|740.36|17
1609394910000|2020-12-31 06:08:30|743.34|740.34|743.17|740.17|743.34|740.34|743.16|740.16|15
1609394920000|2020-12-31 06:08:40|743.14|740.14|742.83|739.83|743.16|740.16|742.81|739.81|18
1609394930000|2020-12-31 06:08:50|742.85|739.85|742.7|739.7|742.85|739.85|742.69|739.69|16
1609394940000|2020-12-31 06:09:00|742.69|739.69|742.7|739.7|742.71|739.71|742.61|739.61|22
1609394950000|2020-12-31 06:09:10|742.71|739.71|742.93|739.93|742.94|739.94|742.71|739.71|19
1609394960000|2020-12-31 06:09:20|742.92|739.92|743.09|740.09|743.1|740.1|742.92|739.92|21
1609394970000|2020-12-31 06:09:30|743.07|740.07|743.28|740.28|743.29|740.29|743.07|740.07|17
1609394980000|2020-12-31 06:09:40|743.25|740.25|743.24|740.24|743.29|740.29|743.21|740.21|17
1609394990000|2020-12-31 06:09:50|743.22|740.22|743.15|740.15|743.27|740.27|743.14|740.14|20
1609395000000|2020-12-31 06:10:00|743.16|740.16|744.05|741.05|744.05|741.05|743.14|740.14|31
1609395010000|2020-12-31 06:10:10|744.1|741.1|744.27|741.27|744.27|741.27|744.1|741.1|21
1609395020000|2020-12-31 06:10:20|744.29|741.29|744.5|741.5|744.5|741.5|744.21|741.21|15
1609395030000|2020-12-31 06:10:30|744.51|741.51|744.35|741.35|744.53|741.53|744.29|741.29|27
1609395040000|2020-12-31 06:10:40|744.41|741.41|744.31|741.31|744.46|741.46|744.31|741.31|14
1609395050000|2020-12-31 06:10:50|744.27|741.27|744.38|741.38|744.46|741.46|744.27|741.27|24
1609395060000|2020-12-31 06:11:00|744.42|741.42|744.28|741.28|744.6|741.6|744.26|741.26|30
1609395070000|2020-12-31 06:11:10|744.24|741.24|744.46|741.46|744.46|741.46|744.19|741.19|18
1609395080000|2020-12-31 06:11:20|744.48|741.48|744.51|741.51|744.55|741.55|744.43|741.43|26
1609395090000|2020-12-31 06:11:30|744.53|741.53|744.45|741.45|744.56|741.56|744.45|741.45|31
1609395100000|2020-12-31 06:11:40|744.47|741.47|744.35|741.35|744.47|741.47|744.34|741.34|26
1609395110000|2020-12-31 06:11:50|744.34|741.34|744.24|741.24|744.34|741.34|744.21|741.21|27
1609395120000|2020-12-31 06:12:00|744.22|741.22|744.21|741.21|744.23|741.23|744.19|741.19|17
1609395130000|2020-12-31 06:12:10|744.2|741.2|744.14|741.14|744.2|741.2|744.04|741.04|13
1609395140000|2020-12-31 06:12:20|744.12|741.12|744.03|741.03|744.13|741.13|744.02|741.02|17
1609395150000|2020-12-31 06:12:30|744.01|741.01|743.9|740.9|744.01|741.01|743.88|740.88|22
1609395160000|2020-12-31 06:12:40|743.89|740.89|743.97|740.97|743.98|740.98|743.88|740.88|15
1609395170000|2020-12-31 06:12:50|743.98|740.98|743.65|740.65|744|741|743.65|740.65|25
1609395180000|2020-12-31 06:13:00|743.67|740.67|743.65|740.65|743.68|740.68|743.63|740.63|18
1609395190000|2020-12-31 06:13:10|743.66|740.66|743.59|740.59|743.66|740.66|743.58|740.58|22
1609395200000|2020-12-31 06:13:20|743.55|740.55|743.53|740.53|743.57|740.57|743.51|740.51|25
1609395210000|2020-12-31 06:13:30|743.54|740.54|743.13|740.13|743.54|740.54|743.13|740.13|24
1609395220000|2020-12-31 06:13:40|743.12|740.12|743.1|740.1|743.18|740.18|742.97|739.97|26
1609395230000|2020-12-31 06:13:50|743.13|740.13|743.4|740.4|743.4|740.4|743.08|740.08|21
1609395240000|2020-12-31 06:14:00|743.41|740.41|743.32|740.32|743.45|740.45|743.32|740.32|18
1609395250000|2020-12-31 06:14:10|743.33|740.33|743.29|740.29|743.33|740.33|743.29|740.29|11
1609395260000|2020-12-31 06:14:20|743.28|740.28|743.31|740.31|743.41|740.41|743.27|740.27|29
1609395270000|2020-12-31 06:14:30|743.3|740.3|743.23|740.23|743.31|740.31|743.22|740.22|17
1609395280000|2020-12-31 06:14:40|743.22|740.22|743.3|740.3|743.32|740.32|743.18|740.18|19
1609395290000|2020-12-31 06:14:50|743.31|740.31|743.28|740.28|743.32|740.32|743.27|740.27|17
1609395300000|2020-12-31 06:15:00|743.29|740.29|743.26|740.26|743.3|740.3|743.24|740.24|23
1609395310000|2020-12-31 06:15:10|743.23|740.23|743.41|740.41|743.42|740.42|743.23|740.23|21
1609395320000|2020-12-31 06:15:20|743.4|740.4|743.31|740.31|743.4|740.4|743.29|740.29|16
1609395330000|2020-12-31 06:15:30|743.3|740.3|743.36|740.36|743.36|740.36|743.28|740.28|25
1609395340000|2020-12-31 06:15:40|743.35|740.35|743.27|740.27|743.37|740.37|743.27|740.27|20
1609395350000|2020-12-31 06:15:50|743.26|740.26|743.3|740.3|743.32|740.32|743.25|740.25|17
1609395360000|2020-12-31 06:16:00|743.31|740.31|743.29|740.29|743.31|740.31|743.29|740.29|7
1609395370000|2020-12-31 06:16:10|743.3|740.3|743.31|740.31|743.31|740.31|743.3|740.3|6
1609395380000|2020-12-31 06:16:20|743.32|740.32|743.32|740.32|743.33|740.33|743.31|740.31|11
1609395390000|2020-12-31 06:16:30|743.3|740.3|743.28|740.28|743.32|740.32|743.26|740.26|12
1609395400000|2020-12-31 06:16:40|743.26|740.26|743.32|740.32|743.32|740.32|743.24|740.24|11
1609395410000|2020-12-31 06:16:50|743.3|740.3|743.61|740.61|743.61|740.61|743.3|740.3|21
1609395420000|2020-12-31 06:17:00|743.58|740.58|743.8|740.8|743.81|740.81|743.56|740.56|18
1609395430000|2020-12-31 06:17:10|743.78|740.78|743.79|740.79|743.79|740.79|743.69|740.69|15
1609395440000|2020-12-31 06:17:20|743.77|740.77|743.8|740.8|743.8|740.8|743.71|740.71|24
1609395450000|2020-12-31 06:17:30|743.78|740.78|743.87|740.87|743.87|740.87|743.55|740.55|31
1609395460000|2020-12-31 06:17:40|743.88|740.88|743.86|740.86|743.89|740.89|743.85|740.85|20
1609395470000|2020-12-31 06:17:50|743.87|740.87|743.76|740.76|743.87|740.87|743.76|740.76|11
1609395480000|2020-12-31 06:18:00|743.69|740.69|743.53|740.53|743.69|740.69|743.35|740.35|32
1609395490000|2020-12-31 06:18:10|743.51|740.51|743.53|740.53|743.59|740.59|743.5|740.5|24
1609395500000|2020-12-31 06:18:20|743.57|740.57|743.68|740.68|743.69|740.69|743.53|740.53|26
1609395510000|2020-12-31 06:18:30|743.66|740.66|743.69|740.69|743.69|740.69|743.62|740.62|17
1609395520000|2020-12-31 06:18:40|743.68|740.68|743.58|740.58|743.7|740.7|743.58|740.58|21
1609395530000|2020-12-31 06:18:50|743.59|740.59|743.63|740.63|743.64|740.64|743.59|740.59|15
1609395540000|2020-12-31 06:19:00|743.62|740.62|743.57|740.57|743.62|740.62|743.55|740.55|20
1609395550000|2020-12-31 06:19:10|743.56|740.56|743.65|740.65|743.65|740.65|743.54|740.54|12
1609395560000|2020-12-31 06:19:20|743.64|740.64|743.62|740.62|743.65|740.65|743.59|740.59|24
1609395570000|2020-12-31 06:19:30|743.59|740.59|743.6|740.6|743.64|740.64|743.57|740.57|11
1609395580000|2020-12-31 06:19:40|743.61|740.61|743.82|740.82|743.82|740.82|743.61|740.61|15
1609395590000|2020-12-31 06:19:50|743.92|740.92|743.89|740.89|743.92|740.92|743.87|740.87|7
1609395600000|2020-12-31 06:20:00|743.87|740.87|743.66|740.66|743.89|740.89|743.62|740.62|23
1609395610000|2020-12-31 06:20:10|743.64|740.64|743.5|740.5|743.64|740.64|743.49|740.49|13
1609395620000|2020-12-31 06:20:20|743.51|740.51|743.78|740.78|743.79|740.79|743.51|740.51|24
1609395630000|2020-12-31 06:20:30|743.79|740.79|743.79|740.79|743.8|740.8|743.77|740.77|14
1609395640000|2020-12-31 06:20:40|743.78|740.78|743.91|740.91|743.92|740.92|743.76|740.76|12
1609395650000|2020-12-31 06:20:50|743.9|740.9|743.83|740.83|743.9|740.9|743.82|740.82|18
1609395660000|2020-12-31 06:21:00|743.84|740.84|743.84|740.84|743.86|740.86|743.84|740.84|5
1609395670000|2020-12-31 06:21:10|743.83|740.83|743.69|740.69|743.83|740.83|743.69|740.69|14
1609395680000|2020-12-31 06:21:20|743.68|740.68|743.69|740.69|743.72|740.72|743.67|740.67|12
1609395690000|2020-12-31 06:21:30|743.7|740.7|743.44|740.44|743.75|740.75|743.44|740.44|18
1609395700000|2020-12-31 06:21:40|743.45|740.45|743.56|740.56|743.56|740.56|743.44|740.44|13
1609395710000|2020-12-31 06:21:50|743.55|740.55|743.55|740.55|743.57|740.57|743.55|740.55|11
1609395720000|2020-12-31 06:22:00|743.54|740.54|743.51|740.51|743.55|740.55|743.47|740.47|19
1609395730000|2020-12-31 06:22:10|743.5|740.5|743.59|740.59|743.64|740.64|743.5|740.5|20
1609395740000|2020-12-31 06:22:20|743.63|740.63|743.92|740.92|743.93|740.93|743.59|740.59|18
1609395750000|2020-12-31 06:22:30|743.93|740.93|743.92|740.92|743.93|740.93|743.92|740.92|6
1609395760000|2020-12-31 06:22:40|743.91|740.91|743.8|740.8|743.92|740.92|743.76|740.76|19
1609395770000|2020-12-31 06:22:50|743.79|740.79|743.78|740.78|743.81|740.81|743.75|740.75|18
1609395780000|2020-12-31 06:23:00|743.79|740.79|743.88|740.88|743.89|740.89|743.79|740.79|10
1609395790000|2020-12-31 06:23:10|743.89|740.89|743.87|740.87|743.89|740.89|743.84|740.84|15
1609395800000|2020-12-31 06:23:20|743.88|740.88|743.84|740.84|743.88|740.88|743.83|740.83|3
1609395810000|2020-12-31 06:23:30|743.89|740.89|743.96|740.96|743.97|740.97|743.82|740.82|19
1609395820000|2020-12-31 06:23:40|743.97|740.97|744.33|741.33|744.33|741.33|743.97|740.97|13
1609395830000|2020-12-31 06:23:50|744.36|741.36|744.28|741.28|744.36|741.36|744.28|741.28|13
1609395840000|2020-12-31 06:24:00|744.3|741.3|743.94|740.94|744.3|741.3|743.94|740.94|26
1609395850000|2020-12-31 06:24:10|743.93|740.93|743.94|740.94|743.98|740.98|743.88|740.88|28
1609395860000|2020-12-31 06:24:20|743.96|740.96|743.64|740.64|743.97|740.97|743.64|740.64|24
1609395870000|2020-12-31 06:24:30|743.59|740.59|743.6|740.6|743.65|740.65|743.44|740.44|29
1609395880000|2020-12-31 06:24:40|743.62|740.62|743.61|740.61|743.72|740.72|743.54|740.54|26
1609395890000|2020-12-31 06:24:50|743.6|740.6|743.54|740.54|743.6|740.6|743.38|740.38|26
1609395900000|2020-12-31 06:25:00|743.53|740.53|743.57|740.57|743.65|740.65|743.51|740.51|17
1609395910000|2020-12-31 06:25:10|743.56|740.56|743.17|740.17|743.57|740.57|743.16|740.16|29
1609395920000|2020-12-31 06:25:20|743.18|740.18|743.1|740.1|743.2|740.2|743.1|740.1|12
1609395930000|2020-12-31 06:25:30|743.11|740.11|742.97|739.97|743.11|740.11|742.95|739.95|24
1609395940000|2020-12-31 06:25:40|742.98|739.98|743.17|740.17|743.21|740.21|742.89|739.89|19
1609395950000|2020-12-31 06:25:50|743.2|740.2|743|740|743.2|740.2|742.97|739.97|24
1609395960000|2020-12-31 06:26:00|743.01|740.01|742.78|739.78|743.04|740.04|742.75|739.75|30
1609395970000|2020-12-31 06:26:10|742.77|739.77|742.81|739.81|742.84|739.84|742.75|739.75|25
1609395980000|2020-12-31 06:26:20|742.79|739.79|743.1|740.1|743.11|740.11|742.78|739.78|31
1609395990000|2020-12-31 06:26:30|743.14|740.14|743.59|740.59|743.59|740.59|743.09|740.09|33
1609396000000|2020-12-31 06:26:40|743.6|740.6|743.69|740.69|743.73|740.73|743.58|740.58|28
1609396010000|2020-12-31 06:26:50|743.67|740.67|743.34|740.34|743.67|740.67|743.31|740.31|26
1609396020000|2020-12-31 06:27:00|743.33|740.33|743.54|740.54|743.54|740.54|743.28|740.28|25
1609396030000|2020-12-31 06:27:10|743.55|740.55|743.7|740.7|743.7|740.7|743.54|740.54|27
1609396040000|2020-12-31 06:27:20|743.69|740.69|743.65|740.65|743.88|740.88|743.63|740.63|22
1609396050000|2020-12-31 06:27:30|743.63|740.63|743.63|740.63|743.8|740.8|743.58|740.58|34
1609396060000|2020-12-31 06:27:40|743.62|740.62|743.74|740.74|743.74|740.74|743.61|740.61|19
1609396070000|2020-12-31 06:27:50|743.75|740.75|743.72|740.72|743.8|740.8|743.71|740.71|22
1609396080000|2020-12-31 06:28:00|743.71|740.71|743.41|740.41|743.71|740.71|743.38|740.38|29
1609396090000|2020-12-31 06:28:10|743.4|740.4|743.62|740.62|743.65|740.65|743.4|740.4|21
1609396100000|2020-12-31 06:28:20|743.61|740.61|743.57|740.57|743.61|740.61|743.52|740.52|19
1609396110000|2020-12-31 06:28:30|743.59|740.59|743.76|740.76|743.76|740.76|743.38|740.38|29
1609396120000|2020-12-31 06:28:40|743.82|740.82|744.39|741.39|744.42|741.42|743.78|740.78|33
1609396130000|2020-12-31 06:28:50|744.38|741.38|744.39|741.39|744.41|741.41|744.23|741.23|31
1609396140000|2020-12-31 06:29:00|744.38|741.38|744.36|741.36|744.48|741.48|744.36|741.36|22
1609396150000|2020-12-31 06:29:10|744.33|741.33|743.91|740.91|744.37|741.37|743.86|740.86|33
1609396160000|2020-12-31 06:29:20|743.89|740.89|744.08|741.08|744.12|741.12|743.84|740.84|26
1609396170000|2020-12-31 06:29:30|744.03|741.03|744.17|741.17|744.23|741.23|744.01|741.01|28
1609396180000|2020-12-31 06:29:40|744.15|741.15|744.19|741.19|744.2|741.2|744.06|741.06|27
1609396190000|2020-12-31 06:29:50|744.14|741.14|744.55|741.55|744.55|741.55|744.14|741.14|28
1609396200000|2020-12-31 06:30:00|744.52|741.52|744.78|741.78|744.78|741.78|744.49|741.49|20
1609396210000|2020-12-31 06:30:10|744.85|741.85|744.74|741.74|744.85|741.85|744.67|741.67|27
1609396220000|2020-12-31 06:30:20|744.71|741.71|744.39|741.39|744.75|741.75|744.39|741.39|28
1609396230000|2020-12-31 06:30:30|744.4|741.4|744.45|741.45|744.45|741.45|744.3|741.3|31
1609396240000|2020-12-31 06:30:40|744.46|741.46|744.68|741.68|744.73|741.73|744.46|741.46|24
1609396250000|2020-12-31 06:30:50|744.66|741.66|744.59|741.59|744.66|741.66|744.52|741.52|29
1609396260000|2020-12-31 06:31:00|744.58|741.58|744.68|741.68|744.7|741.7|744.55|741.55|30
1609396270000|2020-12-31 06:31:10|744.67|741.67|744.59|741.59|744.69|741.69|744.56|741.56|26
1609396280000|2020-12-31 06:31:20|744.58|741.58|744.6|741.6|744.75|741.75|744.56|741.56|24
1609396290000|2020-12-31 06:31:30|744.59|741.59|744.54|741.54|744.6|741.6|744.48|741.48|25
1609396300000|2020-12-31 06:31:40|744.55|741.55|744.62|741.62|744.66|741.66|744.53|741.53|21
1609396310000|2020-12-31 06:31:50|744.65|741.65|744.78|741.78|744.78|741.78|744.62|741.62|17
1609396320000|2020-12-31 06:32:00|744.84|741.84|744.97|741.97|744.99|741.99|744.84|741.84|29
1609396330000|2020-12-31 06:32:10|744.91|741.91|745.08|742.08|745.09|742.09|744.89|741.89|27
1609396340000|2020-12-31 06:32:20|745.07|742.07|745.06|742.06|745.13|742.13|745.02|742.02|23
1609396350000|2020-12-31 06:32:30|745.09|742.09|745.14|742.14|745.16|742.16|745.06|742.06|9
1609396360000|2020-12-31 06:32:40|745.12|742.12|745.38|742.38|745.38|742.38|745.04|742.04|15
1609396370000|2020-12-31 06:32:50|745.36|742.36|745.35|742.35|745.36|742.36|745.28|742.28|12
1609396380000|2020-12-31 06:33:00|745.34|742.34|745.47|742.47|745.47|742.47|745.34|742.34|14
1609396390000|2020-12-31 06:33:10|745.48|742.48|745.69|742.69|745.72|742.72|745.48|742.48|20
1609396400000|2020-12-31 06:33:20|745.71|742.71|745.71|742.71|745.71|742.71|745.66|742.66|20
1609396410000|2020-12-31 06:33:30|745.73|742.73|746.11|743.11|746.17|743.17|745.72|742.72|24
1609396420000|2020-12-31 06:33:40|746.14|743.14|746.27|743.27|746.27|743.27|746.14|743.14|8
1609396430000|2020-12-31 06:33:50|746.26|743.26|746.08|743.08|746.27|743.27|746.08|743.08|18
1609396440000|2020-12-31 06:34:00|746.05|743.05|745.91|742.91|746.06|743.06|745.9|742.9|25
1609396450000|2020-12-31 06:34:10|745.9|742.9|745.84|742.84|745.92|742.92|745.84|742.84|12
1609396460000|2020-12-31 06:34:20|745.85|742.85|745.84|742.84|745.85|742.85|745.84|742.84|6
1609396470000|2020-12-31 06:34:30|745.85|742.85|745.86|742.86|745.87|742.87|745.85|742.85|9
1609396480000|2020-12-31 06:34:40|745.85|742.85|745.87|742.87|745.88|742.88|745.84|742.84|9
1609396490000|2020-12-31 06:34:50|745.86|742.86|745.91|742.91|745.91|742.91|745.86|742.86|4
1609396500000|2020-12-31 06:35:00|745.9|742.9|746.14|743.14|746.16|743.16|745.86|742.86|17
1609396510000|2020-12-31 06:35:10|746.15|743.15|746.12|743.12|746.18|743.18|746.12|743.12|12
1609396520000|2020-12-31 06:35:20|746.15|743.15|746.14|743.14|746.19|743.19|746.11|743.11|22
1609396530000|2020-12-31 06:35:30|746.13|743.13|745.93|742.93|746.13|743.13|745.93|742.93|16
1609396540000|2020-12-31 06:35:40|745.91|742.91|745.93|742.93|745.93|742.93|745.91|742.91|4
1609396550000|2020-12-31 06:35:50|745.92|742.92|745.88|742.88|745.92|742.92|745.86|742.86|19
1609396560000|2020-12-31 06:36:00|745.9|742.9|746.17|743.17|746.18|743.18|745.9|742.9|24
1609396570000|2020-12-31 06:36:10|746.16|743.16|746.03|743.03|746.16|743.16|746|743|23
1609396580000|2020-12-31 06:36:20|746.08|743.08|746.03|743.03|746.11|743.11|746.02|743.02|25
1609396590000|2020-12-31 06:36:30|745.99|742.99|745.96|742.96|746|743|745.95|742.95|24
1609396600000|2020-12-31 06:36:40|745.97|742.97|745.94|742.94|745.97|742.97|745.93|742.93|23
1609396610000|2020-12-31 06:36:50|745.93|742.93|745.79|742.79|745.93|742.93|745.78|742.78|19
1609396620000|2020-12-31 06:37:00|745.78|742.78|745.94|742.94|745.94|742.94|745.78|742.78|20
1609396630000|2020-12-31 06:37:10|745.93|742.93|745.91|742.91|745.94|742.94|745.91|742.91|24
1609396640000|2020-12-31 06:37:20|745.92|742.92|746.11|743.11|746.12|743.12|745.92|742.92|24
1609396650000|2020-12-31 06:37:30|746.12|743.12|746.08|743.08|746.12|743.12|746.08|743.08|12
1609396660000|2020-12-31 06:37:40|746.07|743.07|746.07|743.07|746.1|743.1|746.05|743.05|11
1609396670000|2020-12-31 06:37:50|746.08|743.08|746.09|743.09|746.15|743.15|746.06|743.06|9
1609396680000|2020-12-31 06:38:00|746.05|743.05|745.8|742.8|746.1|743.1|745.75|742.75|31
1609396690000|2020-12-31 06:38:10|745.81|742.81|745.62|742.62|745.81|742.81|745.61|742.61|25
1609396700000|2020-12-31 06:38:20|745.61|742.61|745.58|742.58|745.66|742.66|745.56|742.56|24
1609396710000|2020-12-31 06:38:30|745.56|742.56|744.99|741.99|745.59|742.59|744.99|741.99|28
1609396720000|2020-12-31 06:38:40|745|742|745.22|742.22|745.22|742.22|744.98|741.98|21
1609396730000|2020-12-31 06:38:50|745.28|742.28|745.02|742.02|745.34|742.34|745.02|742.02|32
1609396740000|2020-12-31 06:39:00|745.03|742.03|744.69|741.69|745.05|742.05|744.66|741.66|18
1609396750000|2020-12-31 06:39:10|744.59|741.59|744.89|741.89|744.91|741.91|744.56|741.56|27
1609396760000|2020-12-31 06:39:20|744.9|741.9|745.02|742.02|745.02|742.02|744.89|741.89|22
1609396770000|2020-12-31 06:39:30|745.01|742.01|744.97|741.97|745.01|742.01|744.97|741.97|13
1609396780000|2020-12-31 06:39:40|744.99|741.99|744.97|741.97|745.01|742.01|744.94|741.94|21
1609396790000|2020-12-31 06:39:50|744.98|741.98|744.81|741.81|744.99|741.99|744.8|741.8|12
1609396800000|2020-12-31 06:40:00|744.8|741.8|744.79|741.79|744.81|741.81|744.79|741.79|12
1609396810000|2020-12-31 06:40:10|744.77|741.77|744.64|741.64|744.79|741.79|744.64|741.64|31
1609396820000|2020-12-31 06:40:20|744.62|741.62|744.53|741.53|744.63|741.63|744.53|741.53|16
1609396830000|2020-12-31 06:40:30|744.54|741.54|744.24|741.24|744.54|741.54|744.23|741.23|30
1609396840000|2020-12-31 06:40:40|744.23|741.23|744.28|741.28|744.31|741.31|744.19|741.19|28
1609396850000|2020-12-31 06:40:50|744.27|741.27|744.2|741.2|744.29|741.29|744.19|741.19|22
1609396860000|2020-12-31 06:41:00|744.22|741.22|744.53|741.53|744.63|741.63|744.22|741.22|22
1609396870000|2020-12-31 06:41:10|744.52|741.52|744.56|741.56|744.56|741.56|744.44|741.44|23
1609396880000|2020-12-31 06:41:20|744.57|741.57|744.6|741.6|744.6|741.6|744.43|741.43|25
1609396890000|2020-12-31 06:41:30|744.59|741.59|744.37|741.37|744.59|741.59|744.31|741.31|27
1609396900000|2020-12-31 06:41:40|744.39|741.39|744.5|741.5|744.52|741.52|744.35|741.35|20
1609396910000|2020-12-31 06:41:50|744.54|741.54|744.98|741.98|744.98|741.98|744.49|741.49|27
1609396920000|2020-12-31 06:42:00|744.99|741.99|744.84|741.84|745.08|742.08|744.8|741.8|29
1609396930000|2020-12-31 06:42:10|744.8|741.8|744.69|741.69|744.8|741.8|744.54|741.54|31
1609396940000|2020-12-31 06:42:20|744.73|741.73|744.5|741.5|744.75|741.75|744.5|741.5|30
1609396950000|2020-12-31 06:42:30|744.52|741.52|744.74|741.74|744.74|741.74|744.46|741.46|29
1609396960000|2020-12-31 06:42:40|744.72|741.72|744.76|741.76|744.86|741.86|744.72|741.72|29
1609396970000|2020-12-31 06:42:50|744.74|741.74|744.76|741.76|744.78|741.78|744.69|741.69|20
1609396980000|2020-12-31 06:43:00|744.75|741.75|744.36|741.36|744.76|741.76|744.36|741.36|26
1609396990000|2020-12-31 06:43:10|744.38|741.38|744.31|741.31|744.4|741.4|744.28|741.28|25
1609397000000|2020-12-31 06:43:20|744.34|741.34|744.22|741.22|744.36|741.36|744.22|741.22|16
1609397010000|2020-12-31 06:43:30|744.23|741.23|744.01|741.01|744.23|741.23|743.96|740.96|21
1609397020000|2020-12-31 06:43:40|744.02|741.02|743.99|740.99|744.08|741.08|743.99|740.99|24
1609397030000|2020-12-31 06:43:50|743.98|740.98|743.58|740.58|743.98|740.98|743.58|740.58|12
1609397040000|2020-12-31 06:44:00|743.59|740.59|743.94|740.94|743.96|740.96|743.59|740.59|25
1609397050000|2020-12-31 06:44:10|743.95|740.95|744.17|741.17|744.2|741.2|743.94|740.94|28
1609397060000|2020-12-31 06:44:20|744.16|741.16|744.15|741.15|744.19|741.19|744.15|741.15|14
1609397070000|2020-12-31 06:44:30|744.14|741.14|744.11|741.11|744.16|741.16|744.11|741.11|11
1609397080000|2020-12-31 06:44:40|744.08|741.08|744.09|741.09|744.11|741.11|743.99|740.99|28
1609397090000|2020-12-31 06:44:50|744.08|741.08|744.14|741.14|744.16|741.16|744.08|741.08|27
1609397100000|2020-12-31 06:45:00|744.13|741.13|744.14|741.14|744.17|741.17|744.13|741.13|18
1609397110000|2020-12-31 06:45:10|744.13|741.13|744.29|741.29|744.3|741.3|744.13|741.13|20
1609397120000|2020-12-31 06:45:20|744.3|741.3|744.29|741.29|744.3|741.3|744.26|741.26|14
1609397130000|2020-12-31 06:45:30|744.3|741.3|744.13|741.13|744.3|741.3|744.11|741.11|18
1609397140000|2020-12-31 06:45:40|744.14|741.14|744.19|741.19|744.19|741.19|744.13|741.13|21
1609397150000|2020-12-31 06:45:50|744.17|741.17|744.12|741.12|744.19|741.19|744.09|741.09|11
1609397160000|2020-12-31 06:46:00|744.11|741.11|744.15|741.15|744.17|741.17|744.1|741.1|19
1609397170000|2020-12-31 06:46:10|744.16|741.16|744.25|741.25|744.26|741.26|744.06|741.06|24
1609397180000|2020-12-31 06:46:20|744.21|741.21|744.22|741.22|744.22|741.22|744.16|741.16|16
1609397190000|2020-12-31 06:46:30|744.21|741.21|744.06|741.06|744.22|741.22|744.05|741.05|22
1609397200000|2020-12-31 06:46:40|744.08|741.08|744.03|741.03|744.08|741.08|744.02|741.02|9
1609397210000|2020-12-31 06:46:50|744.06|741.06|743.96|740.96|744.06|741.06|743.96|740.96|12
1609397220000|2020-12-31 06:47:00|743.95|740.95|743.98|740.98|744.01|741.01|743.94|740.94|18
1609397230000|2020-12-31 06:47:10|743.97|740.97|743.91|740.91|743.97|740.97|743.91|740.91|15
1609397240000|2020-12-31 06:47:20|743.92|740.92|743.92|740.92|743.93|740.93|743.91|740.91|9
1609397250000|2020-12-31 06:47:30|743.91|740.91|743.63|740.63|743.92|740.92|743.62|740.62|22
1609397260000|2020-12-31 06:47:40|743.62|740.62|743.76|740.76|743.76|740.76|743.62|740.62|13
1609397270000|2020-12-31 06:47:50|743.79|740.79|743.71|740.71|743.86|740.86|743.71|740.71|26
1609397280000|2020-12-31 06:48:00|743.67|740.67|743.61|740.61|743.71|740.71|743.61|740.61|16
1609397290000|2020-12-31 06:48:10|743.59|740.59|743.45|740.45|743.6|740.6|743.44|740.44|19
1609397300000|2020-12-31 06:48:20|743.44|740.44|743.42|740.42|743.44|740.44|743.34|740.34|18
1609397310000|2020-12-31 06:48:30|743.43|740.43|743.45|740.45|743.48|740.48|743.42|740.42|19
1609397320000|2020-12-31 06:48:40|743.46|740.46|743.51|740.51|743.51|740.51|743.44|740.44|8
1609397330000|2020-12-31 06:48:50|743.53|740.53|743.22|740.22|743.54|740.54|743.19|740.19|26
1609397340000|2020-12-31 06:49:00|743.21|740.21|743.22|740.22|743.25|740.25|743.21|740.21|12
1609397350000|2020-12-31 06:49:10|743.21|740.21|743.22|740.22|743.23|740.23|743.21|740.21|14
1609397360000|2020-12-31 06:49:20|743.23|740.23|743.2|740.2|743.25|740.25|743.2|740.2|20
1609397370000|2020-12-31 06:49:30|743.21|740.21|743.11|740.11|743.22|740.22|743.1|740.1|15
1609397380000|2020-12-31 06:49:40|743.1|740.1|743.03|740.03|743.11|740.11|743.03|740.03|9
1609397390000|2020-12-31 06:49:50|743.04|740.04|743.04|740.04|743.04|740.04|743.04|740.04|1
1609397400000|2020-12-31 06:50:00|743.03|740.03|742.78|739.78|743.05|740.05|742.75|739.75|23
1609397410000|2020-12-31 06:50:10|742.79|739.79|742.83|739.83|742.85|739.85|742.77|739.77|18
1609397420000|2020-12-31 06:50:20|742.86|739.86|742.95|739.95|742.96|739.96|742.86|739.86|20
1609397430000|2020-12-31 06:50:30|742.93|739.93|743.2|740.2|743.3|740.3|742.93|739.93|31
1609397440000|2020-12-31 06:50:40|743.19|740.19|743.07|740.07|743.19|740.19|743.03|740.03|25
1609397450000|2020-12-31 06:50:50|743.06|740.06|743.07|740.07|743.08|740.08|743.04|740.04|20
1609397460000|2020-12-31 06:51:00|743.08|740.08|743.31|740.31|743.31|740.31|743.08|740.08|20
1609397470000|2020-12-31 06:51:10|743.43|740.43|743.29|740.29|743.44|740.44|743.29|740.29|25
1609397480000|2020-12-31 06:51:20|743.3|740.3|743.38|740.38|743.38|740.38|743.28|740.28|18
1609397490000|2020-12-31 06:51:30|743.39|740.39|743.33|740.33|743.39|740.39|743.31|740.31|20
1609397500000|2020-12-31 06:51:40|743.34|740.34|743.3|740.3|743.34|740.34|743.3|740.3|19
1609397510000|2020-12-31 06:51:50|743.31|740.31|743.24|740.24|743.31|740.31|743.24|740.24|18
1609397520000|2020-12-31 06:52:00|743.25|740.25|743|740|743.26|740.26|743|740|25
1609397530000|2020-12-31 06:52:10|743.01|740.01|742.88|739.88|743.02|740.02|742.86|739.86|29
1609397540000|2020-12-31 06:52:20|742.89|739.89|743.03|740.03|743.03|740.03|742.87|739.87|24
1609397550000|2020-12-31 06:52:30|743.02|740.02|743.01|740.01|743.04|740.04|742.96|739.96|22
1609397560000|2020-12-31 06:52:40|743.02|740.02|743.02|740.02|743.04|740.04|743.01|740.01|24
1609397570000|2020-12-31 06:52:50|743.04|740.04|743.01|740.01|743.04|740.04|743.01|740.01|17
1609397580000|2020-12-31 06:53:00|743.02|740.02|742.9|739.9|743.03|740.03|742.9|739.9|16
1609397590000|2020-12-31 06:53:10|742.91|739.91|743.3|740.3|743.3|740.3|742.9|739.9|19
1609397600000|2020-12-31 06:53:20|743.33|740.33|743.29|740.29|743.42|740.42|743.28|740.28|24
1609397610000|2020-12-31 06:53:30|743.28|740.28|743.11|740.11|743.28|740.28|743.11|740.11|12
1609397620000|2020-12-31 06:53:40|743.1|740.1|743.16|740.16|743.16|740.16|743.08|740.08|25
1609397630000|2020-12-31 06:53:50|743.14|740.14|743.22|740.22|743.25|740.25|743.14|740.14|18
1609397640000|2020-12-31 06:54:00|743.25|740.25|743.38|740.38|743.39|740.39|743.22|740.22|13
1609397650000|2020-12-31 06:54:10|743.37|740.37|743.36|740.36|743.41|740.41|743.35|740.35|10
1609397660000|2020-12-31 06:54:20|743.39|740.39|743.39|740.39|743.4|740.4|743.36|740.36|12
1609397670000|2020-12-31 06:54:30|743.38|740.38|743.35|740.35|743.39|740.39|743.34|740.34|15
1609397680000|2020-12-31 06:54:40|743.37|740.37|743.71|740.71|743.74|740.74|743.35|740.35|22
1609397690000|2020-12-31 06:54:50|743.68|740.68|743.45|740.45|743.68|740.68|743.44|740.44|21
1609397700000|2020-12-31 06:55:00|743.46|740.46|743.3|740.3|743.46|740.46|743.29|740.29|23
1609397710000|2020-12-31 06:55:10|743.31|740.31|743.53|740.53|743.54|740.54|743.31|740.31|16
1609397720000|2020-12-31 06:55:20|743.51|740.51|743.63|740.63|743.63|740.63|743.37|740.37|26
1609397730000|2020-12-31 06:55:30|743.59|740.59|743.67|740.67|743.71|740.71|743.59|740.59|19
1609397740000|2020-12-31 06:55:40|743.69|740.69|743.72|740.72|743.72|740.72|743.66|740.66|24
1609397750000|2020-12-31 06:55:50|743.7|740.7|743.67|740.67|743.73|740.73|743.66|740.66|24
1609397760000|2020-12-31 06:56:00|743.66|740.66|743.75|740.75|743.76|740.76|743.66|740.66|18
1609397770000|2020-12-31 06:56:10|743.73|740.73|744.05|741.05|744.06|741.06|743.73|740.73|12
1609397780000|2020-12-31 06:56:20|744.06|741.06|744.02|741.02|744.08|741.08|744.01|741.01|14
1609397790000|2020-12-31 06:56:30|744.04|741.04|743.98|740.98|744.04|741.04|743.98|740.98|22
1609397800000|2020-12-31 06:56:40|744|741|744.05|741.05|744.07|741.07|743.98|740.98|31
1609397810000|2020-12-31 06:56:50|744.03|741.03|744.05|741.05|744.07|741.07|744.02|741.02|34
1609397820000|2020-12-31 06:57:00|744.06|741.06|743.99|740.99|744.06|741.06|743.78|740.78|24
1609397830000|2020-12-31 06:57:10|744.01|741.01|744|741|744.08|741.08|743.99|740.99|27
1609397840000|2020-12-31 06:57:20|743.96|740.96|743.98|740.98|744.02|741.02|743.96|740.96|17
1609397850000|2020-12-31 06:57:30|744.01|741.01|743.97|740.97|744.01|741.01|743.97|740.97|15
1609397860000|2020-12-31 06:57:40|743.96|740.96|743.79|740.79|743.97|740.97|743.79|740.79|22
1609397870000|2020-12-31 06:57:50|743.73|740.73|743.58|740.58|743.74|740.74|743.58|740.58|19
1609397880000|2020-12-31 06:58:00|743.6|740.6|743.78|740.78|743.78|740.78|743.56|740.56|28
1609397890000|2020-12-31 06:58:10|743.79|740.79|743.79|740.79|743.98|740.98|743.79|740.79|24
1609397900000|2020-12-31 06:58:20|743.8|740.8|744.05|741.05|744.05|741.05|743.74|740.74|26
1609397910000|2020-12-31 06:58:30|744.04|741.04|744.04|741.04|744.06|741.06|743.96|740.96|24
1609397920000|2020-12-31 06:58:40|744.06|741.06|743.87|740.87|744.06|741.06|743.87|740.87|21
1609397930000|2020-12-31 06:58:50|743.89|740.89|743.69|740.69|743.9|740.9|743.69|740.69|25
1609397940000|2020-12-31 06:59:00|743.7|740.7|743.53|740.53|743.7|740.7|743.52|740.52|23
1609397950000|2020-12-31 06:59:10|743.55|740.55|743.33|740.33|743.59|740.59|743.33|740.33|31
1609397960000|2020-12-31 06:59:20|743.29|740.29|743.37|740.37|743.37|740.37|743.24|740.24|30
1609397970000|2020-12-31 06:59:30|743.38|740.38|743.5|740.5|743.53|740.53|743.34|740.34|27
1609397980000|2020-12-31 06:59:40|743.54|740.54|743.93|740.93|743.94|740.94|743.53|740.53|29
1609397990000|2020-12-31 06:59:50|743.94|740.94|744|741|744.05|741.05|743.92|740.92|28
1609398000000|2020-12-31 07:00:00|743.99|740.99|744.53|741.53|744.55|741.55|743.99|740.99|32
1609398010000|2020-12-31 07:00:10|744.56|741.56|744.59|741.59|744.61|741.61|744.43|741.43|24
1609398020000|2020-12-31 07:00:20|744.54|741.54|744.8|741.8|744.84|741.84|744.54|741.54|30
1609398030000|2020-12-31 07:00:30|744.81|741.81|744.42|741.42|744.83|741.83|744.42|741.42|31
1609398040000|2020-12-31 07:00:40|744.41|741.41|744.69|741.69|744.73|741.73|744.41|741.41|26
1609398050000|2020-12-31 07:00:50|744.7|741.7|745.43|742.43|745.43|742.43|744.65|741.65|26
1609398060000|2020-12-31 07:01:00|745.42|742.42|745.43|742.43|745.47|742.47|745.41|742.41|30
1609398070000|2020-12-31 07:01:10|745.4|742.4|745.35|742.35|745.46|742.46|745.33|742.33|34
1609398080000|2020-12-31 07:01:20|745.34|742.34|746.05|743.05|746.07|743.07|745.29|742.29|27
1609398090000|2020-12-31 07:01:30|746.18|743.18|746.01|743.01|746.2|743.2|745.99|742.99|29
1609398100000|2020-12-31 07:01:40|745.95|742.95|746.03|743.03|746.03|743.03|745.75|742.75|34
1609398110000|2020-12-31 07:01:50|746.01|743.01|746.05|743.05|746.08|743.08|745.91|742.91|28
1609398120000|2020-12-31 07:02:00|746.06|743.06|745.95|742.95|746.06|743.06|745.95|742.95|31
1609398130000|2020-12-31 07:02:10|745.97|742.97|746.04|743.04|746.04|743.04|745.95|742.95|20
1609398140000|2020-12-31 07:02:20|746.03|743.03|746.24|743.24|746.24|743.24|746.02|743.02|26
1609398150000|2020-12-31 07:02:30|746.26|743.26|746.43|743.43|746.43|743.43|746.26|743.26|25
1609398160000|2020-12-31 07:02:40|746.49|743.49|747.03|744.03|747.05|744.05|746.47|743.47|32
1609398170000|2020-12-31 07:02:50|747|744|747.81|744.81|747.81|744.81|746.91|743.91|29
1609398180000|2020-12-31 07:03:00|747.8|744.8|748.07|745.07|748.16|745.16|747.8|744.8|29
1609398190000|2020-12-31 07:03:10|748.12|745.12|748.06|745.06|748.25|745.25|747.95|744.95|33
1609398200000|2020-12-31 07:03:20|748.12|745.12|747.61|744.61|748.12|745.12|747.6|744.6|27
1609398210000|2020-12-31 07:03:30|747.59|744.59|747.65|744.65|747.71|744.71|747.32|744.32|34
1609398220000|2020-12-31 07:03:40|747.66|744.66|747.49|744.49|747.69|744.69|747.45|744.45|29
1609398230000|2020-12-31 07:03:50|747.5|744.5|747.44|744.44|747.59|744.59|747.43|744.43|24
1609398240000|2020-12-31 07:04:00|747.45|744.45|747.97|744.97|747.97|744.97|747.45|744.45|26
1609398250000|2020-12-31 07:04:10|747.98|744.98|748.11|745.11|748.11|745.11|747.75|744.75|30
1609398260000|2020-12-31 07:04:20|748.12|745.12|748.04|745.04|748.12|745.12|747.99|744.99|24
1609398270000|2020-12-31 07:04:30|748.03|745.03|747.94|744.94|748.03|745.03|747.88|744.88|31
1609398280000|2020-12-31 07:04:40|747.91|744.91|747.85|744.85|747.92|744.92|747.84|744.84|25
1609398290000|2020-12-31 07:04:50|747.83|744.83|747.88|744.88|747.91|744.91|747.81|744.81|21
1609398300000|2020-12-31 07:05:00|747.9|744.9|747.86|744.86|747.92|744.92|747.83|744.83|23
1609398310000|2020-12-31 07:05:10|747.89|744.89|748.33|745.33|748.43|745.43|747.89|744.89|32
1609398320000|2020-12-31 07:05:20|748.37|745.37|748.55|745.55|748.56|745.56|748.29|745.29|27
1609398330000|2020-12-31 07:05:30|748.63|745.63|748.9|745.9|749.18|746.18|748.44|745.44|33
1609398340000|2020-12-31 07:05:40|748.74|745.74|750.23|747.23|750.29|747.29|748.56|745.56|33
1609398350000|2020-12-31 07:05:50|750.15|747.15|750.12|747.12|750.29|747.29|750.11|747.11|26
1609398360000|2020-12-31 07:06:00|750.13|747.13|749.59|746.59|750.14|747.14|749.59|746.59|29
1609398370000|2020-12-31 07:06:10|749.71|746.71|750.36|747.36|750.36|747.36|749.71|746.71|31
1609398380000|2020-12-31 07:06:20|750.33|747.33|750.59|747.59|750.67|747.67|750.29|747.29|24
1609398390000|2020-12-31 07:06:30|750.6|747.6|750.49|747.49|750.61|747.61|750.42|747.42|36
1609398400000|2020-12-31 07:06:40|750.62|747.62|750.58|747.58|750.7|747.7|750.54|747.54|29
1609398410000|2020-12-31 07:06:50|750.59|747.59|750.68|747.68|750.72|747.72|750.57|747.57|33
1609398420000|2020-12-31 07:07:00|750.66|747.66|750.9|747.9|750.9|747.9|750.66|747.66|17
1609398430000|2020-12-31 07:07:10|750.91|747.91|750.89|747.89|750.93|747.93|750.67|747.67|24
1609398440000|2020-12-31 07:07:20|750.91|747.91|750.88|747.88|750.93|747.93|750.8|747.8|19
1609398450000|2020-12-31 07:07:30|750.9|747.9|751.12|748.12|751.12|748.12|750.84|747.84|23
1609398460000|2020-12-31 07:07:40|751.13|748.13|751.14|748.14|751.19|748.19|751.07|748.07|19
1609398470000|2020-12-31 07:07:50|751.1|748.1|750.97|747.97|751.1|748.1|750.91|747.91|28
1609398480000|2020-12-31 07:08:00|750.99|747.99|751.38|748.38|751.38|748.38|750.94|747.94|29
1609398490000|2020-12-31 07:08:10|751.4|748.4|751.43|748.43|751.44|748.44|751.31|748.31|22
1609398500000|2020-12-31 07:08:20|751.42|748.42|752.29|749.29|752.42|749.42|751.4|748.4|27
1609398510000|2020-12-31 07:08:30|752.48|749.48|752.88|749.88|752.89|749.89|752.4|749.4|20
1609398520000|2020-12-31 07:08:40|752.87|749.87|752.89|749.89|752.91|749.91|752.85|749.85|24
1609398530000|2020-12-31 07:08:50|752.87|749.87|753.75|750.75|753.91|750.91|752.82|749.82|33
1609398540000|2020-12-31 07:09:00|753.77|750.77|754.04|751.04|754.05|751.05|753.77|750.77|29
1609398550000|2020-12-31 07:09:10|754.01|751.01|754.5|751.5|754.61|751.61|754.01|751.01|27
1609398560000|2020-12-31 07:09:20|754.56|751.56|754.55|751.55|754.64|751.64|754.48|751.48|26
1609398570000|2020-12-31 07:09:30|754.56|751.56|754.61|751.61|754.72|751.72|754.52|751.52|26
1609398580000|2020-12-31 07:09:40|754.54|751.54|755.35|752.35|755.35|752.35|754.54|751.54|33
1609398590000|2020-12-31 07:09:50|755.32|752.32|755.43|752.43|755.47|752.47|755.22|752.22|23
1609398600000|2020-12-31 07:10:00|755.42|752.42|755.42|752.42|755.48|752.48|755.38|752.38|27
1609398610000|2020-12-31 07:10:10|755.41|752.41|755.45|752.45|755.46|752.46|755.32|752.32|26
1609398620000|2020-12-31 07:10:20|755.46|752.46|755.47|752.47|755.68|752.68|755.44|752.44|24
1609398630000|2020-12-31 07:10:30|755.57|752.57|755.9|752.9|756.04|753.04|755.57|752.57|14
1609398640000|2020-12-31 07:10:40|755.88|752.88|755.75|752.75|755.98|752.98|755.75|752.75|25
1609398650000|2020-12-31 07:10:50|755.73|752.73|755.52|752.52|755.85|752.85|755.4|752.4|35
1609398660000|2020-12-31 07:11:00|755.56|752.56|755.86|752.86|755.86|752.86|755.55|752.55|13
1609398670000|2020-12-31 07:11:10|755.84|752.84|755.86|752.86|755.86|752.86|755.69|752.69|24
1609398680000|2020-12-31 07:11:20|755.76|752.76|755.88|752.88|755.9|752.9|755.7|752.7|36
1609398690000|2020-12-31 07:11:30|755.86|752.86|756.12|753.12|756.14|753.14|755.8|752.8|27
1609398700000|2020-12-31 07:11:40|756.15|753.15|756.16|753.16|756.16|753.16|756.05|753.05|22
1609398710000|2020-12-31 07:11:50|756.15|753.15|756.36|753.36|756.38|753.38|756.09|753.09|29
1609398720000|2020-12-31 07:12:00|756.49|753.49|756.63|753.63|756.8|753.8|756.48|753.48|27
1609398730000|2020-12-31 07:12:10|756.68|753.68|756.16|753.16|756.68|753.68|756.05|753.05|27
1609398740000|2020-12-31 07:12:20|756.15|753.15|755.7|752.7|756.17|753.17|755.68|752.68|21
1609398750000|2020-12-31 07:12:30|755.72|752.72|754.99|751.99|755.72|752.72|754.98|751.98|31
1609398760000|2020-12-31 07:12:40|755.03|752.03|754.84|751.84|755.03|752.03|754.82|751.82|29
1609398770000|2020-12-31 07:12:50|754.83|751.83|754.64|751.64|754.96|751.96|754.54|751.54|29
1609398780000|2020-12-31 07:13:00|754.63|751.63|754.94|751.94|755|752|754.61|751.61|33
1609398790000|2020-12-31 07:13:10|754.9|751.9|754.81|751.81|754.92|751.92|754.81|751.81|23
1609398800000|2020-12-31 07:13:20|754.8|751.8|754.59|751.59|754.83|751.83|754.57|751.57|23
1609398810000|2020-12-31 07:13:30|754.6|751.6|755.05|752.05|755.08|752.08|754.58|751.58|30
1609398820000|2020-12-31 07:13:40|755.09|752.09|754.98|751.98|755.2|752.2|754.98|751.98|28
1609398830000|2020-12-31 07:13:50|754.95|751.95|755.04|752.04|755.07|752.07|754.93|751.93|25
1609398840000|2020-12-31 07:14:00|755.02|752.02|754.78|751.78|755.02|752.02|754.76|751.76|21
1609398850000|2020-12-31 07:14:10|754.66|751.66|754.44|751.44|754.66|751.66|754.43|751.43|29
1609398860000|2020-12-31 07:14:20|754.46|751.46|754.59|751.59|754.63|751.63|754.42|751.42|17
1609398870000|2020-12-31 07:14:30|754.6|751.6|754.73|751.73|754.77|751.77|754.49|751.49|28
1609398880000|2020-12-31 07:14:40|754.74|751.74|754.97|751.97|754.99|751.99|754.66|751.66|32
1609398890000|2020-12-31 07:14:50|754.95|751.95|754.66|751.66|754.96|751.96|754.66|751.66|24
1609398900000|2020-12-31 07:15:00|754.65|751.65|754.44|751.44|754.66|751.66|754.33|751.33|20
1609398910000|2020-12-31 07:15:10|754.43|751.43|754.25|751.25|754.47|751.47|754.25|751.25|21
1609398920000|2020-12-31 07:15:20|754.28|751.28|754.21|751.21|754.28|751.28|754.11|751.11|18
1609398930000|2020-12-31 07:15:30|754.2|751.2|753.93|750.93|754.2|751.2|753.93|750.93|34
1609398940000|2020-12-31 07:15:40|753.92|750.92|753.38|750.38|753.92|750.92|753.38|750.38|16
1609398950000|2020-12-31 07:15:50|753.37|750.37|753.24|750.24|753.45|750.45|753.09|750.09|29
1609398960000|2020-12-31 07:16:00|753.28|750.28|753.14|750.14|753.37|750.37|753.13|750.13|30
1609398970000|2020-12-31 07:16:10|753.15|750.15|752.87|749.87|753.17|750.17|752.86|749.86|31
1609398980000|2020-12-31 07:16:20|752.84|749.84|752.48|749.48|752.85|749.85|752.48|749.48|20
1609398990000|2020-12-31 07:16:30|752.45|749.45|752.15|749.15|752.47|749.47|752.01|749.01|34
1609399000000|2020-12-31 07:16:40|752.19|749.19|752.62|749.62|752.64|749.64|752.19|749.19|34
1609399010000|2020-12-31 07:16:50|752.77|749.77|752.97|749.97|753.04|750.04|752.77|749.77|27
1609399020000|2020-12-31 07:17:00|753.01|750.01|752.7|749.7|753.01|750.01|752.61|749.61|31
1609399030000|2020-12-31 07:17:10|752.71|749.71|752.38|749.38|752.71|749.71|752.34|749.34|22
1609399040000|2020-12-31 07:17:20|752.36|749.36|752.4|749.4|752.4|749.4|752.27|749.27|20
1609399050000|2020-12-31 07:17:30|752.42|749.42|752.35|749.35|752.47|749.47|752.34|749.34|21
1609399060000|2020-12-31 07:17:40|752.34|749.34|752.34|749.34|752.45|749.45|752.29|749.29|19
1609399070000|2020-12-31 07:17:50|752.35|749.35|752.12|749.12|752.36|749.36|752.11|749.11|24
1609399080000|2020-12-31 07:18:00|752.14|749.14|752.79|749.79|752.79|749.79|752.1|749.1|32
1609399090000|2020-12-31 07:18:10|752.81|749.81|752.5|749.5|753|750|752.5|749.5|31
1609399100000|2020-12-31 07:18:20|752.46|749.46|752.46|749.46|752.56|749.56|752.46|749.46|31
1609399110000|2020-12-31 07:18:30|752.51|749.51|752.48|749.48|752.54|749.54|752.47|749.47|24
1609399120000|2020-12-31 07:18:40|752.46|749.46|752.69|749.69|752.73|749.73|752.46|749.46|21
1609399130000|2020-12-31 07:18:50|752.71|749.71|752.64|749.64|752.73|749.73|752.63|749.63|20
1609399140000|2020-12-31 07:19:00|752.65|749.65|752.59|749.59|752.66|749.66|752.57|749.57|13
1609399150000|2020-12-31 07:19:10|752.57|749.57|752.64|749.64|752.64|749.64|752.57|749.57|13
1609399160000|2020-12-31 07:19:20|752.65|749.65|752.53|749.53|752.66|749.66|752.51|749.51|22
1609399170000|2020-12-31 07:19:30|752.52|749.52|752.47|749.47|752.52|749.52|752.45|749.45|18
1609399180000|2020-12-31 07:19:40|752.44|749.44|752.38|749.38|752.44|749.44|752.27|749.27|24
1609399190000|2020-12-31 07:19:50|752.37|749.37|752.25|749.25|752.38|749.38|752.2|749.2|27
1609399200000|2020-12-31 07:20:00|752.24|749.24|752.23|749.23|752.28|749.28|752.19|749.19|20
1609399210000|2020-12-31 07:20:10|752.21|749.21|752.23|749.23|752.25|749.25|752.2|749.2|19
1609399220000|2020-12-31 07:20:20|752.25|749.25|752.24|749.24|752.26|749.26|752.22|749.22|15
1609399230000|2020-12-31 07:20:30|752.23|749.23|752.42|749.42|752.42|749.42|752.23|749.23|22
1609399240000|2020-12-31 07:20:40|752.38|749.38|752.44|749.44|752.45|749.45|752.38|749.38|19
1609399250000|2020-12-31 07:20:50|752.45|749.45|752.44|749.44|752.45|749.45|752.38|749.38|17
1609399260000|2020-12-31 07:21:00|752.42|749.42|752.47|749.47|752.47|749.47|752.42|749.42|12
1609399270000|2020-12-31 07:21:10|752.48|749.48|752.46|749.46|752.49|749.49|752.46|749.46|10
1609399280000|2020-12-31 07:21:20|752.47|749.47|752.42|749.42|752.47|749.47|752.42|749.42|14
1609399290000|2020-12-31 07:21:30|752.41|749.41|752.65|749.65|752.67|749.67|752.41|749.41|15
1609399300000|2020-12-31 07:21:40|752.66|749.66|752.64|749.64|752.68|749.68|752.61|749.61|8
1609399310000|2020-12-31 07:21:50|752.65|749.65|752.83|749.83|752.86|749.86|752.61|749.61|17
1609399320000|2020-12-31 07:22:00|752.85|749.85|753.07|750.07|753.07|750.07|752.83|749.83|19
1609399330000|2020-12-31 07:22:10|753.1|750.1|753.04|750.04|753.13|750.13|752.98|749.98|23
1609399340000|2020-12-31 07:22:20|752.99|749.99|753.18|750.18|753.26|750.26|752.9|749.9|28
1609399350000|2020-12-31 07:22:30|753.17|750.17|753.62|750.62|753.65|750.65|753.1|750.1|26
1609399360000|2020-12-31 07:22:40|753.52|750.52|753.65|750.65|753.69|750.69|753.41|750.41|24
1609399370000|2020-12-31 07:22:50|753.69|750.69|753.81|750.81|753.84|750.84|753.65|750.65|11
1609399380000|2020-12-31 07:23:00|753.87|750.87|754.26|751.26|754.26|751.26|753.87|750.87|18
1609399390000|2020-12-31 07:23:10|754.58|751.58|754.35|751.35|754.64|751.64|754.34|751.34|20
1609399400000|2020-12-31 07:23:20|754.36|751.36|754.62|751.62|754.62|751.62|754.28|751.28|36
1609399410000|2020-12-31 07:23:30|754.64|751.64|754.72|751.72|754.77|751.77|754.6|751.6|22
1609399420000|2020-12-31 07:23:40|754.71|751.71|754.76|751.76|754.77|751.77|754.69|751.69|18
1609399430000|2020-12-31 07:23:50|754.87|751.87|754.66|751.66|755.09|752.09|754.66|751.66|22
1609399440000|2020-12-31 07:24:00|754.69|751.69|755.61|752.61|755.61|752.61|754.68|751.68|32
1609399450000|2020-12-31 07:24:10|755.57|752.57|755.72|752.72|755.72|752.72|755.33|752.33|35
1609399460000|2020-12-31 07:24:20|755.75|752.75|755.33|752.33|755.77|752.77|755.31|752.31|28
1609399470000|2020-12-31 07:24:30|755.39|752.39|755.39|752.39|755.6|752.6|755.39|752.39|31
1609399480000|2020-12-31 07:24:40|755.38|752.38|755.22|752.22|755.43|752.43|755.09|752.09|33
1609399490000|2020-12-31 07:24:50|755.2|752.2|754.95|751.95|755.2|752.2|754.95|751.95|20
1609399500000|2020-12-31 07:25:00|754.97|751.97|754.9|751.9|754.99|751.99|754.9|751.9|21
1609399510000|2020-12-31 07:25:10|754.89|751.89|754.94|751.94|754.94|751.94|754.88|751.88|25
1609399520000|2020-12-31 07:25:20|754.95|751.95|754.99|751.99|755.02|752.02|754.82|751.82|24
1609399530000|2020-12-31 07:25:30|755.01|752.01|754.74|751.74|755.08|752.08|754.74|751.74|31
1609399540000|2020-12-31 07:25:40|754.73|751.73|754.7|751.7|754.8|751.8|754.69|751.69|17
1609399550000|2020-12-31 07:25:50|754.71|751.71|754.39|751.39|754.73|751.73|754.28|751.28|32
1609399560000|2020-12-31 07:26:00|754.37|751.37|754.1|751.1|754.44|751.44|754.1|751.1|29
1609399570000|2020-12-31 07:26:10|754.17|751.17|754.11|751.11|754.17|751.17|754.02|751.02|26
1609399580000|2020-12-31 07:26:20|754.13|751.13|753.8|750.8|754.15|751.15|753.8|750.8|28
1609399590000|2020-12-31 07:26:30|753.79|750.79|753.62|750.62|753.79|750.79|753.57|750.57|25
1609399600000|2020-12-31 07:26:40|753.64|750.64|753.93|750.93|754|751|753.6|750.6|32
1609399610000|2020-12-31 07:26:50|753.94|750.94|754.41|751.41|754.58|751.58|753.9|750.9|30
1609399620000|2020-12-31 07:27:00|754.46|751.46|754.35|751.35|754.52|751.52|754.24|751.24|31
1609399630000|2020-12-31 07:27:10|754.3|751.3|754.51|751.51|754.55|751.55|754.24|751.24|29
1609399640000|2020-12-31 07:27:20|754.55|751.55|754.24|751.24|754.68|751.68|754.23|751.23|36
1609399650000|2020-12-31 07:27:30|754.25|751.25|754.19|751.19|754.26|751.26|754.15|751.15|32
1609399660000|2020-12-31 07:27:40|754.17|751.17|754.43|751.43|754.46|751.46|754.11|751.11|26
1609399670000|2020-12-31 07:27:50|754.44|751.44|754.33|751.33|754.45|751.45|754.31|751.31|22
1609399680000|2020-12-31 07:28:00|754.31|751.31|754.2|751.2|754.33|751.33|754.2|751.2|18
1609399690000|2020-12-31 07:28:10|754.21|751.21|754.06|751.06|754.22|751.22|754.03|751.03|11
1609399700000|2020-12-31 07:28:20|754.08|751.08|754|751|754.1|751.1|754|751|22
1609399710000|2020-12-31 07:28:30|753.96|750.96|753.75|750.75|753.96|750.96|753.75|750.75|26
1609399720000|2020-12-31 07:28:40|753.76|750.76|753.24|750.24|753.77|750.77|753.21|750.21|27
1609399730000|2020-12-31 07:28:50|753.23|750.23|753.19|750.19|753.33|750.33|753.16|750.16|29
1609399740000|2020-12-31 07:29:00|753.22|750.22|753.06|750.06|753.25|750.25|753.02|750.02|28
1609399750000|2020-12-31 07:29:10|753.07|750.07|753.27|750.27|753.27|750.27|753.07|750.07|33
1609399760000|2020-12-31 07:29:20|753.24|750.24|753.25|750.25|753.3|750.3|753.24|750.24|34
1609399770000|2020-12-31 07:29:30|753.24|750.24|753.12|750.12|753.32|750.32|753.11|750.11|27
1609399780000|2020-12-31 07:29:40|753.14|750.14|753.12|750.12|753.16|750.16|753.09|750.09|18
1609399790000|2020-12-31 07:29:50|753.11|750.11|753.14|750.14|753.15|750.15|753.09|750.09|20
1609399800000|2020-12-31 07:30:00|753.16|750.16|753.68|750.68|753.68|750.68|753.16|750.16|28
1609399810000|2020-12-31 07:30:10|753.71|750.71|753.57|750.57|753.71|750.71|753.55|750.55|24
1609399820000|2020-12-31 07:30:20|753.58|750.58|753.3|750.3|753.58|750.58|753.3|750.3|26
1609399830000|2020-12-31 07:30:30|753.33|750.33|753.71|750.71|753.71|750.71|753.29|750.29|28
1609399840000|2020-12-31 07:30:40|753.72|750.72|753.73|750.73|753.78|750.78|753.68|750.68|24
1609399850000|2020-12-31 07:30:50|753.75|750.75|754.19|751.19|754.19|751.19|753.7|750.7|22
1609399860000|2020-12-31 07:31:00|754.25|751.25|753.98|750.98|754.33|751.33|753.98|750.98|28
1609399870000|2020-12-31 07:31:10|753.97|750.97|753.81|750.81|753.98|750.98|753.73|750.73|31
1609399880000|2020-12-31 07:31:20|753.8|750.8|753.93|750.93|753.93|750.93|753.77|750.77|25
1609399890000|2020-12-31 07:31:30|753.98|750.98|753.86|750.86|754.09|751.09|753.82|750.82|29
1609399900000|2020-12-31 07:31:40|753.85|750.85|753.91|750.91|753.94|750.94|753.81|750.81|28
1609399910000|2020-12-31 07:31:50|753.92|750.92|753.85|750.85|753.93|750.93|753.83|750.83|22
1609399920000|2020-12-31 07:32:00|753.87|750.87|753.57|750.57|753.87|750.87|753.57|750.57|28
1609399930000|2020-12-31 07:32:10|753.49|750.49|753.59|750.59|753.6|750.6|753.39|750.39|27
1609399940000|2020-12-31 07:32:20|753.56|750.56|753.39|750.39|753.58|750.58|753.35|750.35|31
1609399950000|2020-12-31 07:32:30|753.45|750.45|753.45|750.45|753.52|750.52|753.39|750.39|31
1609399960000|2020-12-31 07:32:40|753.44|750.44|753.21|750.21|753.47|750.47|753.17|750.17|22
1609399970000|2020-12-31 07:32:50|753.2|750.2|752.57|749.57|753.22|750.22|752.54|749.54|32
1609399980000|2020-12-31 07:33:00|752.61|749.61|752.64|749.64|752.7|749.7|752.59|749.59|32
1609399990000|2020-12-31 07:33:10|752.65|749.65|752.36|749.36|752.68|749.68|752.28|749.28|21
1609400000000|2020-12-31 07:33:20|752.25|749.25|752.16|749.16|752.29|749.29|752.14|749.14|29
1609400010000|2020-12-31 07:33:30|752.15|749.15|752.18|749.18|752.18|749.18|752.12|749.12|14
1609400020000|2020-12-31 07:33:40|752.09|749.09|751.87|748.87|752.12|749.12|751.87|748.87|25
1609400030000|2020-12-31 07:33:50|751.88|748.88|751.52|748.52|751.88|748.88|751.52|748.52|33
1609400040000|2020-12-31 07:34:00|751.5|748.5|751.64|748.64|751.67|748.67|751.36|748.36|29
1609400050000|2020-12-31 07:34:10|751.65|748.65|751.41|748.41|751.65|748.65|751.32|748.32|24
1609400060000|2020-12-31 07:34:20|751.4|748.4|751.11|748.11|751.4|748.4|751.02|748.02|32
1609400070000|2020-12-31 07:34:30|751.15|748.15|751.41|748.41|751.45|748.45|751.14|748.14|31
1609400080000|2020-12-31 07:34:40|751.4|748.4|751.31|748.31|751.41|748.41|751.22|748.22|24
1609400090000|2020-12-31 07:34:50|751.35|748.35|751.61|748.61|751.74|748.74|751.35|748.35|28
1609400100000|2020-12-31 07:35:00|751.62|748.62|751.39|748.39|751.62|748.62|751.37|748.37|27
1609400110000|2020-12-31 07:35:10|751.4|748.4|751.28|748.28|751.42|748.42|751.25|748.25|22
1609400120000|2020-12-31 07:35:20|751.27|748.27|751.31|748.31|751.39|748.39|751.24|748.24|21
1609400130000|2020-12-31 07:35:30|751.32|748.32|751.32|748.32|751.36|748.36|751.26|748.26|32
1609400140000|2020-12-31 07:35:40|751.31|748.31|751.72|748.72|751.72|748.72|751.31|748.31|29
1609400150000|2020-12-31 07:35:50|751.68|748.68|751.65|748.65|751.72|748.72|751.62|748.62|22
1609400160000|2020-12-31 07:36:00|751.63|748.63|751.96|748.96|751.96|748.96|751.63|748.63|20
1609400170000|2020-12-31 07:36:10|751.95|748.95|752.18|749.18|752.19|749.19|751.95|748.95|27
1609400180000|2020-12-31 07:36:20|752.4|749.4|752.14|749.14|752.46|749.46|752.07|749.07|27
1609400190000|2020-12-31 07:36:30|752.13|749.13|752.49|749.49|752.49|749.49|752.1|749.1|29
1609400200000|2020-12-31 07:36:40|752.46|749.46|752.48|749.48|752.79|749.79|752.46|749.46|34
1609400210000|2020-12-31 07:36:50|752.46|749.46|752.5|749.5|752.63|749.63|752.39|749.39|31
1609400220000|2020-12-31 07:37:00|752.47|749.47|752.7|749.7|752.73|749.73|752.44|749.44|31
1609400230000|2020-12-31 07:37:10|752.69|749.69|752.63|749.63|752.7|749.7|752.61|749.61|31
1609400240000|2020-12-31 07:37:20|752.64|749.64|752.14|749.14|752.67|749.67|752.14|749.14|31
1609400250000|2020-12-31 07:37:30|752.13|749.13|751.88|748.88|752.15|749.15|751.88|748.88|29
1609400260000|2020-12-31 07:37:40|751.87|748.87|751.75|748.75|751.87|748.87|751.73|748.73|33
1609400270000|2020-12-31 07:37:50|751.74|748.74|751.43|748.43|751.75|748.75|751.43|748.43|28
1609400280000|2020-12-31 07:38:00|751.42|748.42|751.61|748.61|751.61|748.61|751.38|748.38|25
1609400290000|2020-12-31 07:38:10|751.6|748.6|751.3|748.3|751.65|748.65|751.29|748.29|29
1609400300000|2020-12-31 07:38:20|751.28|748.28|751.3|748.3|751.35|748.35|751.26|748.26|25
1609400310000|2020-12-31 07:38:30|751.28|748.28|751.15|748.15|751.31|748.31|751.09|748.09|31
1609400320000|2020-12-31 07:38:40|750.99|747.99|751.16|748.16|751.19|748.19|750.99|747.99|28
1609400330000|2020-12-31 07:38:50|751.18|748.18|750.77|747.77|751.21|748.21|750.76|747.76|30
1609400340000|2020-12-31 07:39:00|750.74|747.74|750.63|747.63|750.74|747.74|750.59|747.59|24
1609400350000|2020-12-31 07:39:10|750.61|747.61|750.54|747.54|750.65|747.65|750.54|747.54|28
1609400360000|2020-12-31 07:39:20|750.55|747.55|749.77|746.77|750.58|747.58|749.77|746.77|15
1609400370000|2020-12-31 07:39:30|749.7|746.7|749.88|746.88|749.94|746.94|749.68|746.68|27
1609400380000|2020-12-31 07:39:40|749.87|746.87|749.87|746.87|749.9|746.9|749.77|746.77|34
1609400390000|2020-12-31 07:39:50|749.9|746.9|749.92|746.92|750|747|749.9|746.9|20
1609400400000|2020-12-31 07:40:00|749.93|746.93|749.83|746.83|749.94|746.94|749.81|746.81|30
1609400410000|2020-12-31 07:40:10|749.82|746.82|749.74|746.74|749.82|746.82|749.73|746.73|18
1609400420000|2020-12-31 07:40:20|749.73|746.73|749.94|746.94|749.97|746.97|749.73|746.73|19
1609400430000|2020-12-31 07:40:30|749.95|746.95|749.8|746.8|749.96|746.96|749.79|746.79|28
1609400440000|2020-12-31 07:40:40|749.82|746.82|749.68|746.68|749.82|746.82|749.67|746.67|20
1609400450000|2020-12-31 07:40:50|749.69|746.69|749.7|746.7|749.71|746.71|749.67|746.67|22
1609400460000|2020-12-31 07:41:00|749.71|746.71|749.82|746.82|749.82|746.82|749.51|746.51|28
1609400470000|2020-12-31 07:41:10|749.84|746.84|749.84|746.84|749.87|746.87|749.82|746.82|17
1609400480000|2020-12-31 07:41:20|749.86|746.86|750.12|747.12|750.13|747.13|749.84|746.84|24
1609400490000|2020-12-31 07:41:30|750.09|747.09|750.23|747.23|750.26|747.26|750.09|747.09|14
1609400500000|2020-12-31 07:41:40|750.32|747.32|751.02|748.02|751.43|748.43|750.25|747.25|36
1609400510000|2020-12-31 07:41:50|751.03|748.03|751.25|748.25|751.48|748.48|750.73|747.73|33
1609400520000|2020-12-31 07:42:00|751.26|748.26|750.8|747.8|751.27|748.27|750.69|747.69|35
1609400530000|2020-12-31 07:42:10|750.75|747.75|751.08|748.08|751.08|748.08|750.59|747.59|33
1609400540000|2020-12-31 07:42:20|751.11|748.11|751.09|748.09|751.28|748.28|751.02|748.02|36
1609400550000|2020-12-31 07:42:30|751.08|748.08|750.83|747.83|751.11|748.11|750.82|747.82|28
1609400560000|2020-12-31 07:42:40|750.85|747.85|750.69|747.69|750.85|747.85|750.68|747.68|27
1609400570000|2020-12-31 07:42:50|750.71|747.71|750.65|747.65|750.71|747.71|750.65|747.65|21
1609400580000|2020-12-31 07:43:00|750.67|747.67|750.66|747.66|750.7|747.7|750.64|747.64|19
1609400590000|2020-12-31 07:43:10|750.64|747.64|750.7|747.7|750.7|747.7|750.5|747.5|22
1609400600000|2020-12-31 07:43:20|750.71|747.71|750.54|747.54|750.72|747.72|750.53|747.53|19
1609400610000|2020-12-31 07:43:30|750.52|747.52|750.42|747.42|750.53|747.53|750.31|747.31|31
1609400620000|2020-12-31 07:43:40|750.43|747.43|750.4|747.4|750.44|747.44|750.4|747.4|15
1609400630000|2020-12-31 07:43:50|750.39|747.39|750.45|747.45|750.46|747.46|750.35|747.35|30
1609400640000|2020-12-31 07:44:00|750.43|747.43|750.7|747.7|750.71|747.71|750.43|747.43|30
1609400650000|2020-12-31 07:44:10|750.69|747.69|750.7|747.7|750.75|747.75|750.69|747.69|15
1609400660000|2020-12-31 07:44:20|750.72|747.72|750.74|747.74|750.75|747.75|750.71|747.71|17
1609400670000|2020-12-31 07:44:30|750.73|747.73|750.42|747.42|750.77|747.77|750.42|747.42|23
1609400680000|2020-12-31 07:44:40|750.44|747.44|750.77|747.77|750.85|747.85|750.37|747.37|29
1609400690000|2020-12-31 07:44:50|750.79|747.79|750.57|747.57|750.79|747.79|750.56|747.56|30
1609400700000|2020-12-31 07:45:00|750.58|747.58|750.8|747.8|750.8|747.8|750.56|747.56|19
1609400710000|2020-12-31 07:45:10|750.82|747.82|750.77|747.77|750.89|747.89|750.76|747.76|14
1609400720000|2020-12-31 07:45:20|750.74|747.74|750.83|747.83|750.93|747.93|750.74|747.74|24
1609400730000|2020-12-31 07:45:30|750.87|747.87|751.16|748.16|751.17|748.17|750.85|747.85|32
1609400740000|2020-12-31 07:45:40|751.17|748.17|751.29|748.29|751.29|748.29|751.05|748.05|25
1609400750000|2020-12-31 07:45:50|751.3|748.3|751.43|748.43|751.49|748.49|751.28|748.28|26
1609400760000|2020-12-31 07:46:00|751.48|748.48|751.53|748.53|751.54|748.54|751.48|748.48|25
1609400770000|2020-12-31 07:46:10|751.54|748.54|751.71|748.71|751.73|748.73|751.52|748.52|25
1609400780000|2020-12-31 07:46:20|751.72|748.72|751.96|748.96|751.96|748.96|751.7|748.7|21
1609400790000|2020-12-31 07:46:30|751.98|748.98|751.55|748.55|752.05|749.05|751.41|748.41|32
1609400800000|2020-12-31 07:46:40|751.51|748.51|751.5|748.5|751.54|748.54|751.47|748.47|21
1609400810000|2020-12-31 07:46:50|751.51|748.51|751.25|748.25|751.51|748.51|751.25|748.25|27
1609400820000|2020-12-31 07:47:00|751.26|748.26|751.38|748.38|751.46|748.46|751.23|748.23|22
1609400830000|2020-12-31 07:47:10|751.49|748.49|751.45|748.45|751.52|748.52|751.45|748.45|22
1609400840000|2020-12-31 07:47:20|751.37|748.37|751.3|748.3|751.4|748.4|751.3|748.3|20
1609400850000|2020-12-31 07:47:30|751.29|748.29|751.29|748.29|751.31|748.31|751.29|748.29|7
1609400860000|2020-12-31 07:47:40|751.31|748.31|751.26|748.26|751.31|748.31|751.22|748.22|14
1609400870000|2020-12-31 07:47:50|751.25|748.25|751.52|748.52|751.52|748.52|751.25|748.25|18
1609400880000|2020-12-31 07:48:00|751.53|748.53|751.71|748.71|751.95|748.95|751.53|748.53|25
1609400890000|2020-12-31 07:48:10|751.86|748.86|752.29|749.29|752.32|749.32|751.86|748.86|24
1609400900000|2020-12-31 07:48:20|752.27|749.27|752.91|749.91|752.91|749.91|752.26|749.26|28
1609400910000|2020-12-31 07:48:30|752.95|749.95|752.64|749.64|753.05|750.05|752.63|749.63|26
1609400920000|2020-12-31 07:48:40|752.63|749.63|752.39|749.39|752.64|749.64|752.39|749.39|24
1609400930000|2020-12-31 07:48:50|752.43|749.43|752.33|749.33|752.43|749.43|752.32|749.32|19
1609400940000|2020-12-31 07:49:00|752.3|749.3|752.29|749.29|752.36|749.36|752.28|749.28|24
1609400950000|2020-12-31 07:49:10|752.24|749.24|751.81|748.81|752.26|749.26|751.81|748.81|29
1609400960000|2020-12-31 07:49:20|751.72|748.72|751.52|748.52|751.75|748.75|751.52|748.52|27
1609400970000|2020-12-31 07:49:30|751.53|748.53|751.51|748.51|751.55|748.55|751.5|748.5|19
1609400980000|2020-12-31 07:49:40|751.45|748.45|751.19|748.19|751.45|748.45|751.15|748.15|28
1609400990000|2020-12-31 07:49:50|751.14|748.14|751.7|748.7|751.71|748.71|751.13|748.13|32
1609401000000|2020-12-31 07:50:00|751.74|748.74|751.42|748.42|751.74|748.74|751.41|748.41|28
1609401010000|2020-12-31 07:50:10|751.43|748.43|751.41|748.41|751.62|748.62|751.41|748.41|27
1609401020000|2020-12-31 07:50:20|751.42|748.42|751.49|748.49|751.49|748.49|751.41|748.41|16
1609401030000|2020-12-31 07:50:30|751.5|748.5|751.44|748.44|751.51|748.51|751.43|748.43|14
1609401040000|2020-12-31 07:50:40|751.45|748.45|751.99|748.99|752.02|749.02|751.45|748.45|21
1609401050000|2020-12-31 07:50:50|752|749|751.85|748.85|752.01|749.01|751.84|748.84|20
1609401060000|2020-12-31 07:51:00|751.84|748.84|751.84|748.84|751.84|748.84|751.84|748.84|1
1609401070000|2020-12-31 07:51:10|751.85|748.85|751.93|748.93|751.94|748.94|751.85|748.85|7
1609401080000|2020-12-31 07:51:20|751.94|748.94|751.91|748.91|751.95|748.95|751.9|748.9|18
1609401090000|2020-12-31 07:51:30|751.9|748.9|752.01|749.01|752.06|749.06|751.9|748.9|16
1609401100000|2020-12-31 07:51:40|752|749|752.1|749.1|752.11|749.11|751.99|748.99|24
1609401110000|2020-12-31 07:51:50|752.11|749.11|752.31|749.31|752.37|749.37|752.04|749.04|33
1609401120000|2020-12-31 07:52:00|752.38|749.38|752.39|749.39|752.54|749.54|752.37|749.37|32
1609401130000|2020-12-31 07:52:10|752.35|749.35|752.35|749.35|752.37|749.37|752.29|749.29|21
1609401140000|2020-12-31 07:52:20|752.33|749.33|752.28|749.28|752.38|749.38|752.24|749.24|24
1609401150000|2020-12-31 07:52:30|752.29|749.29|752.35|749.35|752.35|749.35|752.25|749.25|15
1609401160000|2020-12-31 07:52:40|752.33|749.33|752.33|749.33|752.35|749.35|752.31|749.31|9
1609401170000|2020-12-31 07:52:50|752.35|749.35|752.12|749.12|752.35|749.35|752.12|749.12|20
1609401180000|2020-12-31 07:53:00|752.14|749.14|751.62|748.62|752.14|749.14|751.62|748.62|21
1609401190000|2020-12-31 07:53:10|751.6|748.6|751.77|748.77|751.79|748.79|751.44|748.44|30
1609401200000|2020-12-31 07:53:20|751.76|748.76|751.65|748.65|751.79|748.79|751.6|748.6|20
1609401210000|2020-12-31 07:53:30|751.64|748.64|751.51|748.51|751.64|748.64|751.51|748.51|23
1609401220000|2020-12-31 07:53:40|751.52|748.52|751.47|748.47|751.56|748.56|751.41|748.41|28
1609401230000|2020-12-31 07:53:50|751.46|748.46|751.41|748.41|751.46|748.46|751.4|748.4|11
1609401240000|2020-12-31 07:54:00|751.42|748.42|751.59|748.59|751.6|748.6|751.37|748.37|16
1609401250000|2020-12-31 07:54:10|751.6|748.6|751.52|748.52|751.63|748.63|751.46|748.46|18
1609401260000|2020-12-31 07:54:20|751.5|748.5|751.45|748.45|751.52|748.52|751.43|748.43|31
1609401270000|2020-12-31 07:54:30|751.48|748.48|751.38|748.38|751.48|748.48|751.35|748.35|18
1609401280000|2020-12-31 07:54:40|751.41|748.41|751.37|748.37|751.44|748.44|751.37|748.37|13
1609401290000|2020-12-31 07:54:50|751.39|748.39|751.36|748.36|751.4|748.4|751.36|748.36|9
1609401300000|2020-12-31 07:55:00|751.38|748.38|751.03|748.03|751.39|748.39|751.01|748.01|29
1609401310000|2020-12-31 07:55:10|751.11|748.11|750.86|747.86|751.11|748.11|750.84|747.84|11
1609401320000|2020-12-31 07:55:20|750.85|747.85|750.86|747.86|750.87|747.87|750.85|747.85|10
1609401330000|2020-12-31 07:55:30|750.89|747.89|750.25|747.25|750.89|747.89|750.21|747.21|24
1609401340000|2020-12-31 07:55:40|750.49|747.49|750.14|747.14|750.55|747.55|750.13|747.13|29
1609401350000|2020-12-31 07:55:50|750.27|747.27|749.82|746.82|750.39|747.39|749.68|746.68|26
1609401360000|2020-12-31 07:56:00|749.8|746.8|750.03|747.03|750.1|747.1|749.77|746.77|28
1609401370000|2020-12-31 07:56:10|750.01|747.01|749.67|746.67|750.01|747.01|749.66|746.66|25
1609401380000|2020-12-31 07:56:20|749.68|746.68|749.69|746.69|749.75|746.75|749.68|746.68|29
1609401390000|2020-12-31 07:56:30|749.68|746.68|749.61|746.61|749.69|746.69|749.61|746.61|27
1609401400000|2020-12-31 07:56:40|749.62|746.62|749.62|746.62|749.63|746.63|749.61|746.61|6
1609401410000|2020-12-31 07:56:50|749.63|746.63|749.72|746.72|749.72|746.72|749.63|746.63|18
1609401420000|2020-12-31 07:57:00|749.69|746.69|750.1|747.1|750.2|747.2|749.57|746.57|31
1609401430000|2020-12-31 07:57:10|750.04|747.04|749.99|746.99|750.1|747.1|749.98|746.98|25
1609401440000|2020-12-31 07:57:20|750|747|750.12|747.12|750.14|747.14|749.99|746.99|20
1609401450000|2020-12-31 07:57:30|750.11|747.11|750.09|747.09|750.14|747.14|750.06|747.06|27
1609401460000|2020-12-31 07:57:40|750.08|747.08|750.1|747.1|750.12|747.12|750.05|747.05|30
1609401470000|2020-12-31 07:57:50|750.09|747.09|750.19|747.19|750.21|747.21|750.09|747.09|21
1609401480000|2020-12-31 07:58:00|750.2|747.2|750.3|747.3|750.31|747.31|750.2|747.2|23
1609401490000|2020-12-31 07:58:10|750.29|747.29|750.27|747.27|750.32|747.32|750.23|747.23|12
1609401500000|2020-12-31 07:58:20|750.31|747.31|750.28|747.28|750.31|747.31|750.23|747.23|12
1609401510000|2020-12-31 07:58:30|750.31|747.31|750.34|747.34|750.34|747.34|750.31|747.31|10
1609401520000|2020-12-31 07:58:40|750.33|747.33|750.16|747.16|750.35|747.35|750.12|747.12|17
1609401530000|2020-12-31 07:58:50|750.14|747.14|750.09|747.09|750.15|747.15|750.09|747.09|21
1609401540000|2020-12-31 07:59:00|750.1|747.1|750.32|747.32|750.32|747.32|750.08|747.08|17
1609401550000|2020-12-31 07:59:10|750.31|747.31|751.07|748.07|751.07|748.07|750.31|747.31|28
1609401560000|2020-12-31 07:59:20|751.04|748.04|750.99|747.99|751.06|748.06|750.93|747.93|14
1609401570000|2020-12-31 07:59:30|751.01|748.01|751.18|748.18|751.19|748.19|751.01|748.01|26
1609401580000|2020-12-31 07:59:40|751.16|748.16|751.16|748.16|751.19|748.19|751.13|748.13|28
1609401590000|2020-12-31 07:59:50|751.18|748.18|751.24|748.24|751.25|748.25|751.17|748.17|15
1609401600000|2020-12-31 08:00:00|751.26|748.26|751.56|748.56|751.59|748.59|751.25|748.25|30
1609401610000|2020-12-31 08:00:10|751.55|748.55|751.48|748.48|751.59|748.59|751.43|748.43|32
1609401620000|2020-12-31 08:00:20|751.49|748.49|751.49|748.49|751.55|748.55|751.47|748.47|24
1609401630000|2020-12-31 08:00:30|751.53|748.53|751.54|748.54|751.61|748.61|751.48|748.48|33
1609401640000|2020-12-31 08:00:40|751.52|748.52|750.85|747.85|751.54|748.54|750.83|747.83|30
1609401650000|2020-12-31 08:00:50|750.87|747.87|750.75|747.75|750.88|747.88|750.71|747.71|28
1609401660000|2020-12-31 08:01:00|750.73|747.73|750.72|747.72|750.73|747.73|750.7|747.7|17
1609401670000|2020-12-31 08:01:10|750.7|747.7|750.35|747.35|750.71|747.71|750.26|747.26|24
1609401680000|2020-12-31 08:01:20|750.38|747.38|750.29|747.29|750.41|747.41|750.29|747.29|24
1609401690000|2020-12-31 08:01:30|750.14|747.14|750.16|747.16|750.17|747.17|750.07|747.07|22
1609401700000|2020-12-31 08:01:40|750.15|747.15|749.94|746.94|750.15|747.15|749.9|746.9|27
1609401710000|2020-12-31 08:01:50|749.92|746.92|749.76|746.76|749.93|746.93|749.74|746.74|27
1609401720000|2020-12-31 08:02:00|749.78|746.78|749.69|746.69|749.78|746.78|749.67|746.67|24
1609401730000|2020-12-31 08:02:10|749.71|746.71|748.76|745.76|749.74|746.74|748.76|745.76|33
1609401740000|2020-12-31 08:02:20|748.74|745.74|747.87|744.87|748.76|745.76|747.87|744.87|31
1609401750000|2020-12-31 08:02:30|747.89|744.89|746.93|743.93|747.95|744.95|746.93|743.93|35
1609401760000|2020-12-31 08:02:40|747|744|747.18|744.18|747.79|744.79|746.97|743.97|39
1609401770000|2020-12-31 08:02:50|747.27|744.27|747.59|744.59|747.59|744.59|747.19|744.19|27
1609401780000|2020-12-31 08:03:00|747.58|744.58|747.56|744.56|747.78|744.78|747.43|744.43|23
1609401790000|2020-12-31 08:03:10|747.37|744.37|746.59|743.59|747.54|744.54|746.53|743.53|34
1609401800000|2020-12-31 08:03:20|746.64|743.64|746.5|743.5|746.83|743.83|746.5|743.5|29
1609401810000|2020-12-31 08:03:30|746.54|743.54|746.87|743.87|747|744|746.54|743.54|32
1609401820000|2020-12-31 08:03:40|746.88|743.88|747.04|744.04|747.08|744.08|746.88|743.88|26
1609401830000|2020-12-31 08:03:50|747.08|744.08|747.66|744.66|747.75|744.75|747.02|744.02|32
1609401840000|2020-12-31 08:04:00|747.63|744.63|747.47|744.47|747.7|744.7|747.26|744.26|31
1609401850000|2020-12-31 08:04:10|747.56|744.56|747.54|744.54|747.6|744.6|747.42|744.42|21
1609401860000|2020-12-31 08:04:20|747.56|744.56|747.77|744.77|747.77|744.77|747.31|744.31|33
1609401870000|2020-12-31 08:04:30|747.78|744.78|747.73|744.73|747.81|744.81|747.72|744.72|26
1609401880000|2020-12-31 08:04:40|747.72|744.72|746.89|743.89|747.74|744.74|746.89|743.89|33
1609401890000|2020-12-31 08:04:50|746.83|743.83|746.9|743.9|746.99|743.99|746.71|743.71|34
1609401900000|2020-12-31 08:05:00|746.87|743.87|746.56|743.56|746.89|743.89|746.54|743.54|34
1609401910000|2020-12-31 08:05:10|746.58|743.58|746.77|743.77|746.8|743.8|746.58|743.58|25
1609401920000|2020-12-31 08:05:20|746.76|743.76|746.71|743.71|746.76|743.76|746.59|743.59|22
1609401930000|2020-12-31 08:05:30|746.73|743.73|746.79|743.79|746.88|743.88|746.69|743.69|29
1609401940000|2020-12-31 08:05:40|746.8|743.8|746.89|743.89|746.93|743.93|746.78|743.78|32
1609401950000|2020-12-31 08:05:50|746.91|743.91|746.79|743.79|746.95|743.95|746.75|743.75|21
1609401960000|2020-12-31 08:06:00|746.83|743.83|746.91|743.91|746.97|743.97|746.81|743.81|25
1609401970000|2020-12-31 08:06:10|746.92|743.92|747.19|744.19|747.25|744.25|746.91|743.91|23
1609401980000|2020-12-31 08:06:20|747.22|744.22|747.65|744.65|747.65|744.65|747.18|744.18|21
1609401990000|2020-12-31 08:06:30|747.66|744.66|748.38|745.38|748.38|745.38|747.66|744.66|18
1609402000000|2020-12-31 08:06:40|748.36|745.36|748.52|745.52|748.54|745.54|748.29|745.29|21
1609402010000|2020-12-31 08:06:50|748.53|745.53|748.28|745.28|748.53|745.53|748.28|745.28|28
1609402020000|2020-12-31 08:07:00|748.25|745.25|747.83|744.83|748.29|745.29|747.82|744.82|31
1609402030000|2020-12-31 08:07:10|747.84|744.84|747.79|744.79|747.95|744.95|747.69|744.69|29
1609402040000|2020-12-31 08:07:20|747.82|744.82|747.81|744.81|747.88|744.88|747.73|744.73|21
1609402050000|2020-12-31 08:07:30|747.86|744.86|747.26|744.26|747.91|744.91|747.05|744.05|35
1609402060000|2020-12-31 08:07:40|747.21|744.21|747.34|744.34|747.42|744.42|747.21|744.21|31
1609402070000|2020-12-31 08:07:50|747.35|744.35|747.11|744.11|747.39|744.39|746.94|743.94|30
1609402080000|2020-12-31 08:08:00|747.12|744.12|746.82|743.82|747.17|744.17|746.82|743.82|33
1609402090000|2020-12-31 08:08:10|746.81|743.81|746.65|743.65|746.81|743.81|746.58|743.58|23
1609402100000|2020-12-31 08:08:20|746.66|743.66|746.7|743.7|746.84|743.84|746.66|743.66|31
1609402110000|2020-12-31 08:08:30|746.68|743.68|747|744|747.01|744.01|746.66|743.66|27
1609402120000|2020-12-31 08:08:40|746.99|743.99|747.05|744.05|747.06|744.06|746.99|743.99|26
1609402130000|2020-12-31 08:08:50|747.07|744.07|747.16|744.16|747.16|744.16|747.07|744.07|9
1609402140000|2020-12-31 08:09:00|747.14|744.14|747.15|744.15|747.16|744.16|747.13|744.13|10
1609402150000|2020-12-31 08:09:10|747.16|744.16|747.15|744.15|747.17|744.17|747.13|744.13|10
1609402160000|2020-12-31 08:09:20|747.14|744.14|747.03|744.03|747.15|744.15|746.89|743.89|27
1609402170000|2020-12-31 08:09:30|747.07|744.07|747.08|744.08|747.18|744.18|747.03|744.03|29
1609402180000|2020-12-31 08:09:40|747.03|744.03|746.88|743.88|747.04|744.04|746.81|743.81|31
1609402190000|2020-12-31 08:09:50|746.89|743.89|747.02|744.02|747.03|744.03|746.89|743.89|25
1609402200000|2020-12-31 08:10:00|747.01|744.01|747.03|744.03|747.09|744.09|746.98|743.98|23
1609402210000|2020-12-31 08:10:10|747.05|744.05|746.98|743.98|747.09|744.09|746.89|743.89|23
1609402220000|2020-12-31 08:10:20|746.99|743.99|747.16|744.16|747.17|744.17|746.99|743.99|18
1609402230000|2020-12-31 08:10:30|747.15|744.15|747.23|744.23|747.24|744.24|747.01|744.01|31
1609402240000|2020-12-31 08:10:40|747.24|744.24|747.6|744.6|747.63|744.63|747.23|744.23|34
1609402250000|2020-12-31 08:10:50|747.58|744.58|747.79|744.79|747.83|744.83|747.57|744.57|27
1609402260000|2020-12-31 08:11:00|747.68|744.68|748.4|745.4|748.45|745.45|747.68|744.68|25
1609402270000|2020-12-31 08:11:10|748.43|745.43|748.14|745.14|748.46|745.46|748.04|745.04|34
1609402280000|2020-12-31 08:11:20|748.16|745.16|748.09|745.09|748.38|745.38|748.09|745.09|23
1609402290000|2020-12-31 08:11:30|748.07|745.07|747.71|744.71|748.11|745.11|747.69|744.69|31
1609402300000|2020-12-31 08:11:40|747.7|744.7|747.22|744.22|747.7|744.7|747.2|744.2|27
1609402310000|2020-12-31 08:11:50|747.2|744.2|747.24|744.24|747.26|744.26|747.2|744.2|15
1609402320000|2020-12-31 08:12:00|747.23|744.23|747.28|744.28|747.28|744.28|747.21|744.21|18
1609402330000|2020-12-31 08:12:10|747.26|744.26|747.29|744.29|747.29|744.29|747.24|744.24|13
1609402340000|2020-12-31 08:12:20|747.3|744.3|747.5|744.5|747.52|744.52|747.3|744.3|17
1609402350000|2020-12-31 08:12:30|747.49|744.49|746.87|743.87|747.49|744.49|746.82|743.82|30
1609402360000|2020-12-31 08:12:40|746.86|743.86|747.01|744.01|747.02|744.02|746.82|743.82|20
1609402370000|2020-12-31 08:12:50|747.02|744.02|747.12|744.12|747.13|744.13|747.01|744.01|18
1609402380000|2020-12-31 08:13:00|747.13|744.13|747.13|744.13|747.15|744.15|747.12|744.12|19
1609402390000|2020-12-31 08:13:10|747.14|744.14|747.2|744.2|747.2|744.2|747.12|744.12|12
1609402400000|2020-12-31 08:13:20|747.21|744.21|747.13|744.13|747.22|744.22|747.05|744.05|25
1609402410000|2020-12-31 08:13:30|747.07|744.07|747.02|744.02|747.09|744.09|747.01|744.01|22
1609402420000|2020-12-31 08:13:40|746.96|743.96|746.87|743.87|746.99|743.99|746.76|743.76|27
1609402430000|2020-12-31 08:13:50|746.86|743.86|746.95|743.95|746.99|743.99|746.86|743.86|23
1609402440000|2020-12-31 08:14:00|746.96|743.96|747.05|744.05|747.08|744.08|746.87|743.87|28
1609402450000|2020-12-31 08:14:10|747.04|744.04|747.1|744.1|747.1|744.1|746.88|743.88|23
1609402460000|2020-12-31 08:14:20|747.13|744.13|747.19|744.19|747.23|744.23|747.13|744.13|18
1609402470000|2020-12-31 08:14:30|747.17|744.17|747.25|744.25|747.25|744.25|747.16|744.16|12
1609402480000|2020-12-31 08:14:40|747.24|744.24|746.94|743.94|747.24|744.24|746.94|743.94|20
1609402490000|2020-12-31 08:14:50|746.91|743.91|747.02|744.02|747.02|744.02|746.87|743.87|18
1609402500000|2020-12-31 08:15:00|747.03|744.03|747.06|744.06|747.14|744.14|747.03|744.03|17
1609402510000|2020-12-31 08:15:10|747.05|744.05|747.16|744.16|747.17|744.17|747.04|744.04|13
1609402520000|2020-12-31 08:15:20|747.15|744.15|746.8|743.8|747.19|744.19|746.79|743.79|21
1609402530000|2020-12-31 08:15:30|746.81|743.81|746.74|743.74|746.82|743.82|746.7|743.7|18
1609402540000|2020-12-31 08:15:40|746.73|743.73|746.54|743.54|746.73|743.73|746.54|743.54|30
1609402550000|2020-12-31 08:15:50|746.55|743.55|746.25|743.25|746.55|743.55|746.22|743.22|23
1609402560000|2020-12-31 08:16:00|746.28|743.28|745.64|742.64|746.28|743.28|745.59|742.59|20
1609402570000|2020-12-31 08:16:10|745.63|742.63|745.5|742.5|745.69|742.69|745.46|742.46|25
1609402580000|2020-12-31 08:16:20|745.45|742.45|745.25|742.25|745.49|742.49|745.25|742.25|18
1609402590000|2020-12-31 08:16:30|745.24|742.24|744.88|741.88|745.27|742.27|744.83|741.83|13
1609402600000|2020-12-31 08:16:40|744.85|741.85|745.13|742.13|745.21|742.21|744.76|741.76|30
1609402610000|2020-12-31 08:16:50|745.12|742.12|744.85|741.85|745.14|742.14|744.81|741.81|27
1609402620000|2020-12-31 08:17:00|744.92|741.92|745.7|742.7|745.7|742.7|744.85|741.85|31
1609402630000|2020-12-31 08:17:10|745.74|742.74|745.95|742.95|745.95|742.95|745.67|742.67|28
1609402640000|2020-12-31 08:17:20|746.02|743.02|746.83|743.83|746.86|743.86|746.01|743.01|26
1609402650000|2020-12-31 08:17:30|746.86|743.86|746.08|743.08|746.86|743.86|745.87|742.87|28
1609402660000|2020-12-31 08:17:40|745.88|742.88|747.08|744.08|747.08|744.08|745.84|742.84|29
1609402670000|2020-12-31 08:17:50|747.09|744.09|747.05|744.05|747.11|744.11|746.99|743.99|28
1609402680000|2020-12-31 08:18:00|747.06|744.06|746.97|743.97|747.06|744.06|746.74|743.74|33
1609402690000|2020-12-31 08:18:10|746.96|743.96|746.7|743.7|746.96|743.96|746.7|743.7|30
1609402700000|2020-12-31 08:18:20|746.63|743.63|747.06|744.06|747.08|744.08|746.54|743.54|29
1609402710000|2020-12-31 08:18:30|747.07|744.07|747.05|744.05|747.11|744.11|747.01|744.01|19
1609402720000|2020-12-31 08:18:40|747.07|744.07|747.05|744.05|747.07|744.07|747.03|744.03|12
1609402730000|2020-12-31 08:18:50|747.04|744.04|746.82|743.82|747.07|744.07|746.81|743.81|22
1609402740000|2020-12-31 08:19:00|746.79|743.79|746.93|743.93|746.95|743.95|746.71|743.71|26
1609402750000|2020-12-31 08:19:10|746.92|743.92|746.93|743.93|746.97|743.97|746.87|743.87|21
1609402760000|2020-12-31 08:19:20|746.92|743.92|746.92|743.92|746.94|743.94|746.88|743.88|27
1609402770000|2020-12-31 08:19:30|746.93|743.93|746.92|743.92|746.94|743.94|746.9|743.9|16
1609402780000|2020-12-31 08:19:40|746.9|743.9|746.55|743.55|746.9|743.9|746.48|743.48|32
1609402790000|2020-12-31 08:19:50|746.52|743.52|746.47|743.47|746.55|743.55|746.42|743.42|18
1609402800000|2020-12-31 08:20:00|746.45|743.45|746.76|743.76|746.83|743.83|746.43|743.43|26
1609402810000|2020-12-31 08:20:10|746.79|743.79|746.78|743.78|746.89|743.89|746.74|743.74|25
1609402820000|2020-12-31 08:20:20|746.76|743.76|746.6|743.6|746.78|743.78|746.37|743.37|25
1609402830000|2020-12-31 08:20:30|746.56|743.56|746.75|743.75|746.76|743.76|746.53|743.53|23
1609402840000|2020-12-31 08:20:40|746.72|743.72|746.71|743.71|746.76|743.76|746.67|743.67|25
1609402850000|2020-12-31 08:20:50|746.7|743.7|746.73|743.73|746.74|743.74|746.65|743.65|26
1609402860000|2020-12-31 08:21:00|746.71|743.71|746.73|743.73|746.74|743.74|746.71|743.71|24
1609402870000|2020-12-31 08:21:10|746.74|743.74|746.75|743.75|746.75|743.75|746.73|743.73|9
1609402880000|2020-12-31 08:21:20|746.74|743.74|746.47|743.47|746.75|743.75|746.47|743.47|23
1609402890000|2020-12-31 08:21:30|746.46|743.46|746.26|743.26|746.5|743.5|746.25|743.25|25
1609402900000|2020-12-31 08:21:40|746.24|743.24|746.25|743.25|746.27|743.27|746.21|743.21|15
1609402910000|2020-12-31 08:21:50|746.23|743.23|746.22|743.22|746.36|743.36|746.22|743.22|19
1609402920000|2020-12-31 08:22:00|746.18|743.18|746.12|743.12|746.2|743.2|746.11|743.11|12
1609402930000|2020-12-31 08:22:10|746.11|743.11|746.42|743.42|746.43|743.43|746.11|743.11|24
1609402940000|2020-12-31 08:22:20|746.43|743.43|746.25|743.25|746.44|743.44|746.22|743.22|16
1609402950000|2020-12-31 08:22:30|746.26|743.26|745.98|742.98|746.26|743.26|745.9|742.9|29
1609402960000|2020-12-31 08:22:40|746.1|743.1|746.1|743.1|746.18|743.18|746.08|743.08|24
1609402970000|2020-12-31 08:22:50|746.09|743.09|746|743|746.15|743.15|746|743|26
1609402980000|2020-12-31 08:23:00|745.97|742.97|746.32|743.32|746.39|743.39|745.96|742.96|30
1609402990000|2020-12-31 08:23:10|746.39|743.39|746|743|746.39|743.39|745.99|742.99|31
1609403000000|2020-12-31 08:23:20|746.01|743.01|746.17|743.17|746.18|743.18|746|743|27
1609403010000|2020-12-31 08:23:30|746.16|743.16|746.17|743.17|746.19|743.19|746.14|743.14|11
1609403020000|2020-12-31 08:23:40|746.16|743.16|746.05|743.05|746.19|743.19|745.96|742.96|22
1609403030000|2020-12-31 08:23:50|746.07|743.07|746.08|743.08|746.12|743.12|746.07|743.07|26
1609403040000|2020-12-31 08:24:00|746.09|743.09|746.16|743.16|746.21|743.21|746.09|743.09|20
1609403050000|2020-12-31 08:24:10|746.15|743.15|746.12|743.12|746.18|743.18|746.07|743.07|23
1609403060000|2020-12-31 08:24:20|746.1|743.1|745.87|742.87|746.19|743.19|745.87|742.87|33
1609403070000|2020-12-31 08:24:30|745.85|742.85|745.59|742.59|745.87|742.87|745.59|742.59|22
1609403080000|2020-12-31 08:24:40|745.58|742.58|745.58|742.58|745.58|742.58|745.36|742.36|20
1609403090000|2020-12-31 08:24:50|745.57|742.57|745.5|742.5|745.57|742.57|745.47|742.47|19
1609403100000|2020-12-31 08:25:00|745.48|742.48|744.33|741.33|745.5|742.5|744.33|741.33|26
1609403110000|2020-12-31 08:25:10|744.35|741.35|745.01|742.01|745.01|742.01|744.32|741.32|27
1609403120000|2020-12-31 08:25:20|745.02|742.02|745.29|742.29|745.31|742.31|744.97|741.97|32
1609403130000|2020-12-31 08:25:30|745.31|742.31|746.24|743.24|746.24|743.24|745.31|742.31|28
1609403140000|2020-12-31 08:25:40|746.33|743.33|746.29|743.29|746.52|743.52|746.22|743.22|31
1609403150000|2020-12-31 08:25:50|746.3|743.3|746.4|743.4|746.42|743.42|746.25|743.25|24
1609403160000|2020-12-31 08:26:00|746.41|743.41|746.34|743.34|746.42|743.42|746.3|743.3|25
1609403170000|2020-12-31 08:26:10|746.35|743.35|746.32|743.32|746.37|743.37|746.24|743.24|29
1609403180000|2020-12-31 08:26:20|746.33|743.33|746.03|743.03|746.35|743.35|746.03|743.03|20
1609403190000|2020-12-31 08:26:30|746.06|743.06|746.17|743.17|746.17|743.17|745.85|742.85|28
1609403200000|2020-12-31 08:26:40|746.19|743.19|746.06|743.06|746.23|743.23|746.02|743.02|29
1609403210000|2020-12-31 08:26:50|746.02|743.02|745.84|742.84|746.03|743.03|745.84|742.84|20
1609403220000|2020-12-31 08:27:00|745.83|742.83|745.83|742.83|745.85|742.85|745.78|742.78|21
1609403230000|2020-12-31 08:27:10|745.84|742.84|745.82|742.82|745.86|742.86|745.8|742.8|24
1609403240000|2020-12-31 08:27:20|745.81|742.81|745.9|742.9|745.9|742.9|745.8|742.8|24
1609403250000|2020-12-31 08:27:30|745.94|742.94|746.03|743.03|746.08|743.08|745.94|742.94|24
1609403260000|2020-12-31 08:27:40|746.02|743.02|746.04|743.04|746.13|743.13|746.02|743.02|20
1609403270000|2020-12-31 08:27:50|746.06|743.06|745.83|742.83|746.06|743.06|745.76|742.76|20
1609403280000|2020-12-31 08:28:00|745.82|742.82|745.82|742.82|745.84|742.84|745.77|742.77|22
1609403290000|2020-12-31 08:28:10|745.8|742.8|744.56|741.56|745.8|742.8|744.55|741.55|31
1609403300000|2020-12-31 08:28:20|744.54|741.54|745.33|742.33|745.36|742.36|744.4|741.4|38
1609403310000|2020-12-31 08:28:30|745.26|742.26|745.48|742.48|745.61|742.61|745.21|742.21|35
1609403320000|2020-12-31 08:28:40|745.47|742.47|745.14|742.14|745.7|742.7|745.14|742.14|32
1609403330000|2020-12-31 08:28:50|745.09|742.09|744.8|741.8|745.16|742.16|744.79|741.79|31
1609403340000|2020-12-31 08:29:00|744.81|741.81|744.51|741.51|744.84|741.84|744.51|741.51|29
1609403350000|2020-12-31 08:29:10|744.52|741.52|744.41|741.41|744.6|741.6|744.37|741.37|28
1609403360000|2020-12-31 08:29:20|744.42|741.42|744.58|741.58|744.68|741.68|744.38|741.38|18
1609403370000|2020-12-31 08:29:30|744.5|741.5|744.39|741.39|744.59|741.59|744.33|741.33|31
1609403380000|2020-12-31 08:29:40|744.43|741.43|744.97|741.97|744.97|741.97|744.43|741.43|30
1609403390000|2020-12-31 08:29:50|744.96|741.96|744.71|741.71|745.03|742.03|744.58|741.58|31
1609403400000|2020-12-31 08:30:00|744.78|741.78|744.9|741.9|744.96|741.96|744.73|741.73|31
1609403410000|2020-12-31 08:30:10|744.89|741.89|744.77|741.77|744.92|741.92|744.72|741.72|24
1609403420000|2020-12-31 08:30:20|744.75|741.75|744.92|741.92|744.94|741.94|744.73|741.73|21
1609403430000|2020-12-31 08:30:30|744.91|741.91|744.93|741.93|744.98|741.98|744.91|741.91|18
1609403440000|2020-12-31 08:30:40|744.96|741.96|744.9|741.9|744.96|741.96|744.88|741.88|25
1609403450000|2020-12-31 08:30:50|744.91|741.91|745.18|742.18|745.19|742.19|744.91|741.91|20
1609403460000|2020-12-31 08:31:00|745.16|742.16|745.29|742.29|745.3|742.3|745.07|742.07|19
1609403470000|2020-12-31 08:31:10|745.27|742.27|745.29|742.29|745.29|742.29|745.22|742.22|24
1609403480000|2020-12-31 08:31:20|745.31|742.31|745.32|742.32|745.33|742.33|745.29|742.29|11
1609403490000|2020-12-31 08:31:30|745.31|742.31|745.25|742.25|745.31|742.31|745.21|742.21|27
1609403500000|2020-12-31 08:31:40|745.23|742.23|745.31|742.31|745.31|742.31|745.21|742.21|21
1609403510000|2020-12-31 08:31:50|745.3|742.3|745.43|742.43|745.59|742.59|745.3|742.3|24
1609403520000|2020-12-31 08:32:00|745.44|742.44|745.71|742.71|745.72|742.72|745.37|742.37|19
1609403530000|2020-12-31 08:32:10|745.72|742.72|745.74|742.74|745.75|742.75|745.71|742.71|12
1609403540000|2020-12-31 08:32:20|745.73|742.73|745.65|742.65|745.82|742.82|745.65|742.65|21
1609403550000|2020-12-31 08:32:30|745.62|742.62|745.52|742.52|745.67|742.67|745.5|742.5|23
1609403560000|2020-12-31 08:32:40|745.61|742.61|745.45|742.45|745.64|742.64|745.45|742.45|15
1609403570000|2020-12-31 08:32:50|745.47|742.47|745.25|742.25|745.49|742.49|745.22|742.22|25
1609403580000|2020-12-31 08:33:00|745.23|742.23|745.27|742.27|745.36|742.36|745.23|742.23|30
1609403590000|2020-12-31 08:33:10|745.29|742.29|745.39|742.39|745.4|742.4|745.26|742.26|25
1609403600000|2020-12-31 08:33:20|745.4|742.4|745.24|742.24|745.41|742.41|745.23|742.23|14
1609403610000|2020-12-31 08:33:30|745.21|742.21|745.11|742.11|745.21|742.21|745.08|742.08|17
1609403620000|2020-12-31 08:33:40|745.09|742.09|745.25|742.25|745.25|742.25|745.09|742.09|14
1609403630000|2020-12-31 08:33:50|745.23|742.23|745.21|742.21|745.25|742.25|745.17|742.17|18
1609403640000|2020-12-31 08:34:00|745.18|742.18|745.18|742.18|745.22|742.22|745.18|742.18|14
1609403650000|2020-12-31 08:34:10|745.17|742.17|745.14|742.14|745.18|742.18|745.14|742.14|14
1609403660000|2020-12-31 08:34:20|745.13|742.13|745.14|742.14|745.15|742.15|745.12|742.12|14
1609403670000|2020-12-31 08:34:30|745.15|742.15|745.17|742.17|745.21|742.21|745.1|742.1|20
1609403680000|2020-12-31 08:34:40|745.18|742.18|745.29|742.29|745.3|742.3|745.17|742.17|17
1609403690000|2020-12-31 08:34:50|745.28|742.28|745.25|742.25|745.28|742.28|745.23|742.23|15
1609403700000|2020-12-31 08:35:00|745.23|742.23|745.21|742.21|745.25|742.25|745.18|742.18|17
1609403710000|2020-12-31 08:35:10|745.2|742.2|745.17|742.17|745.2|742.2|745.16|742.16|10
1609403720000|2020-12-31 08:35:20|745.21|742.21|745.23|742.23|745.23|742.23|745.16|742.16|20
1609403730000|2020-12-31 08:35:30|745.22|742.22|745.32|742.32|745.33|742.33|745.22|742.22|14
1609403740000|2020-12-31 08:35:40|745.34|742.34|745.39|742.39|745.41|742.41|745.33|742.33|26
1609403750000|2020-12-31 08:35:50|745.38|742.38|745.4|742.4|745.49|742.49|745.38|742.38|21
1609403760000|2020-12-31 08:36:00|745.41|742.41|745.67|742.67|745.67|742.67|745.41|742.41|13
1609403770000|2020-12-31 08:36:10|745.65|742.65|745.68|742.68|745.69|742.69|745.64|742.64|5
1609403780000|2020-12-31 08:36:20|745.67|742.67|745.67|742.67|745.68|742.68|745.66|742.66|8
1609403790000|2020-12-31 08:36:30|745.74|742.74|745.7|742.7|745.74|742.74|745.65|742.65|12
1609403800000|2020-12-31 08:36:40|745.71|742.71|745.69|742.69|745.71|742.71|745.69|742.69|2
1609403810000|2020-12-31 08:36:50|745.71|742.71|745.93|742.93|745.95|742.95|745.71|742.71|22
1609403820000|2020-12-31 08:37:00|745.95|742.95|746|743|746.02|743.02|745.95|742.95|18
1609403830000|2020-12-31 08:37:10|746.01|743.01|746.17|743.17|746.17|743.17|746|743|10
1609403840000|2020-12-31 08:37:20|746.18|743.18|746.29|743.29|746.33|743.33|746.18|743.18|23
1609403850000|2020-12-31 08:37:30|746.35|743.35|746.43|743.43|746.43|743.43|746.34|743.34|17
1609403860000|2020-12-31 08:37:40|746.44|743.44|746.44|743.44|746.49|743.49|746.43|743.43|19
1609403870000|2020-12-31 08:37:50|746.43|743.43|746.52|743.52|746.54|743.54|746.43|743.43|16
1609403880000|2020-12-31 08:38:00|746.53|743.53|746.55|743.55|746.55|743.55|746.51|743.51|13
1609403890000|2020-12-31 08:38:10|746.54|743.54|746.48|743.48|746.54|743.54|746.48|743.48|13
1609403900000|2020-12-31 08:38:20|746.46|743.46|746.46|743.46|746.49|743.49|746.34|743.34|11
1609403910000|2020-12-31 08:38:30|746.47|743.47|746.49|743.49|746.49|743.49|746.46|743.46|14
1609403920000|2020-12-31 08:38:40|746.47|743.47|746.48|743.48|746.51|743.51|746.47|743.47|18
1609403930000|2020-12-31 08:38:50|746.5|743.5|746.49|743.49|746.5|743.5|746.47|743.47|18
1609403940000|2020-12-31 08:39:00|746.5|743.5|746.49|743.49|746.5|743.5|746.46|743.46|12
1609403950000|2020-12-31 08:39:10|746.52|743.52|746.72|743.72|746.74|743.74|746.52|743.52|20
1609403960000|2020-12-31 08:39:20|746.73|743.73|746.67|743.67|746.73|743.73|746.65|743.65|17
1609403970000|2020-12-31 08:39:30|746.68|743.68|746.76|743.76|746.76|743.76|746.66|743.66|13
1609403980000|2020-12-31 08:39:40|746.72|743.72|746.76|743.76|746.76|743.76|746.71|743.71|10
1609403990000|2020-12-31 08:39:50|746.71|743.71|746.74|743.74|746.74|743.74|746.71|743.71|3
1609404000000|2020-12-31 08:40:00|746.72|743.72|746.66|743.66|746.72|743.72|746.66|743.66|7
1609404010000|2020-12-31 08:40:10|746.68|743.68|746.57|743.57|746.68|743.68|746.49|743.49|21
1609404020000|2020-12-31 08:40:20|746.61|743.61|746.8|743.8|746.8|743.8|746.55|743.55|17
1609404030000|2020-12-31 08:40:30|746.74|743.74|746.49|743.49|746.82|743.82|746.43|743.43|31
1609404040000|2020-12-31 08:40:40|746.5|743.5|746.94|743.94|746.94|743.94|746.49|743.49|32
1609404050000|2020-12-31 08:40:50|746.93|743.93|747.04|744.04|747.05|744.05|746.92|743.92|26
1609404060000|2020-12-31 08:41:00|747.05|744.05|747.06|744.06|747.12|744.12|747.03|744.03|9
1609404070000|2020-12-31 08:41:10|747.07|744.07|747.02|744.02|747.07|744.07|747|744|18
1609404080000|2020-12-31 08:41:20|746.96|743.96|746.71|743.71|746.97|743.97|746.68|743.68|24
1609404090000|2020-12-31 08:41:30|746.75|743.75|746.72|743.72|746.75|743.75|746.68|743.68|30
1609404100000|2020-12-31 08:41:40|746.7|743.7|746.8|743.8|746.88|743.88|746.7|743.7|27
1609404110000|2020-12-31 08:41:50|746.79|743.79|746.83|743.83|746.84|743.84|746.77|743.77|21
1609404120000|2020-12-31 08:42:00|746.82|743.82|747.02|744.02|747.03|744.03|746.8|743.8|23
1609404130000|2020-12-31 08:42:10|747.01|744.01|747.01|744.01|747.05|744.05|747.01|744.01|20
1609404140000|2020-12-31 08:42:20|747.03|744.03|746.99|743.99|747.03|744.03|746.98|743.98|12
1609404150000|2020-12-31 08:42:30|747.08|744.08|747.06|744.06|747.13|744.13|747.06|744.06|24
1609404160000|2020-12-31 08:42:40|747.09|744.09|747.09|744.09|747.13|744.13|747.07|744.07|24
1609404170000|2020-12-31 08:42:50|747.08|744.08|746.91|743.91|747.11|744.11|746.91|743.91|21
1609404180000|2020-12-31 08:43:00|746.88|743.88|747.08|744.08|747.08|744.08|746.84|743.84|17
1609404190000|2020-12-31 08:43:10|747.1|744.1|747.21|744.21|747.24|744.24|747.09|744.09|23
1609404200000|2020-12-31 08:43:20|747.23|744.23|747.25|744.25|747.28|744.28|747.23|744.23|17
1609404210000|2020-12-31 08:43:30|747.24|744.24|747.17|744.17|747.26|744.26|747.14|744.14|20
1609404220000|2020-12-31 08:43:40|747.16|744.16|747.11|744.11|747.22|744.22|747.11|744.11|20
1609404230000|2020-12-31 08:43:50|747.1|744.1|747.07|744.07|747.1|744.1|747.03|744.03|13
1609404240000|2020-12-31 08:44:00|747.08|744.08|746.98|743.98|747.09|744.09|746.98|743.98|15
1609404250000|2020-12-31 08:44:10|746.99|743.99|747.12|744.12|747.14|744.14|746.98|743.98|28
1609404260000|2020-12-31 08:44:20|747.11|744.11|747.12|744.12|747.12|744.12|747.1|744.1|12
1609404270000|2020-12-31 08:44:30|747.09|744.09|747.09|744.09|747.09|744.09|747.07|744.07|9
1609404280000|2020-12-31 08:44:40|747.11|744.11|747.04|744.04|747.11|744.11|747.03|744.03|7
1609404290000|2020-12-31 08:44:50|747.03|744.03|747.02|744.02|747.04|744.04|747|744|18
1609404300000|2020-12-31 08:45:00|747.03|744.03|746.51|743.51|747.08|744.08|746.51|743.51|27
1609404310000|2020-12-31 08:45:10|746.49|743.49|746.49|743.49|746.51|743.51|746.46|743.46|11
1609404320000|2020-12-31 08:45:20|746.5|743.5|746.61|743.61|746.62|743.62|746.5|743.5|16
1609404330000|2020-12-31 08:45:30|746.62|743.62|746.5|743.5|746.62|743.62|746.49|743.49|23
1609404340000|2020-12-31 08:45:40|746.51|743.51|746.5|743.5|746.51|743.51|746.48|743.48|10
1609404350000|2020-12-31 08:45:50|746.49|743.49|746.61|743.61|746.61|743.61|746.49|743.49|11
1609404360000|2020-12-31 08:46:00|746.62|743.62|746.64|743.64|746.64|743.64|746.62|743.62|14
1609404370000|2020-12-31 08:46:10|746.63|743.63|746.65|743.65|746.65|743.65|746.62|743.62|7
1609404380000|2020-12-31 08:46:20|746.64|743.64|746.73|743.73|746.73|743.73|746.63|743.63|12
1609404390000|2020-12-31 08:46:30|746.74|743.74|746.76|743.76|746.76|743.76|746.73|743.73|10
1609404400000|2020-12-31 08:46:40|746.77|743.77|746.79|743.79|746.8|743.8|746.77|743.77|15
1609404410000|2020-12-31 08:46:50|746.78|743.78|746.79|743.79|746.79|743.79|746.76|743.76|9
1609404420000|2020-12-31 08:47:00|746.78|743.78|746.68|743.68|746.78|743.78|746.67|743.67|4
1609404430000|2020-12-31 08:47:10|746.66|743.66|746.64|743.64|746.68|743.68|746.64|743.64|10
1609404440000|2020-12-31 08:47:20|746.66|743.66|746.61|743.61|746.66|743.66|746.6|743.6|10
1609404450000|2020-12-31 08:47:30|746.62|743.62|746.63|743.63|746.65|743.65|746.61|743.61|10
1609404460000|2020-12-31 08:47:40|746.64|743.64|746.56|743.56|746.64|743.64|746.55|743.55|19
1609404470000|2020-12-31 08:47:50|746.55|743.55|746.55|743.55|746.56|743.56|746.55|743.55|5
1609404480000|2020-12-31 08:48:00|746.56|743.56|746.7|743.7|746.73|743.73|746.55|743.55|27
1609404490000|2020-12-31 08:48:10|746.71|743.71|746.72|743.72|746.74|743.74|746.68|743.68|13
1609404500000|2020-12-31 08:48:20|746.73|743.73|746.74|743.74|746.76|743.76|746.68|743.68|23
1609404510000|2020-12-31 08:48:30|746.71|743.71|746.56|743.56|746.74|743.74|746.56|743.56|23
1609404520000|2020-12-31 08:48:40|746.57|743.57|746.59|743.59|746.62|743.62|746.57|743.57|15
1609404530000|2020-12-31 08:48:50|746.6|743.6|746.58|743.58|746.6|743.6|746.58|743.58|7
1609404540000|2020-12-31 08:49:00|746.57|743.57|746.64|743.64|746.69|743.69|746.57|743.57|16
1609404550000|2020-12-31 08:49:10|746.66|743.66|746.69|743.69|746.69|743.69|746.65|743.65|5
1609404560000|2020-12-31 08:49:20|746.68|743.68|746.66|743.66|746.69|743.69|746.64|743.64|9
1609404570000|2020-12-31 08:49:30|746.67|743.67|746.73|743.73|746.73|743.73|746.66|743.66|6
1609404580000|2020-12-31 08:49:40|746.74|743.74|746.58|743.58|746.74|743.74|746.53|743.53|24
1609404590000|2020-12-31 08:49:50|746.57|743.57|746.59|743.59|746.59|743.59|746.54|743.54|14
1609404600000|2020-12-31 08:50:00|746.58|743.58|746.57|743.57|746.6|743.6|746.54|743.54|28
1609404610000|2020-12-31 08:50:10|746.55|743.55|746.63|743.63|746.66|743.66|746.55|743.55|15
1609404620000|2020-12-31 08:50:20|746.64|743.64|746.65|743.65|746.66|743.66|746.64|743.64|4
1609404630000|2020-12-31 08:50:30|746.66|743.66|746.66|743.66|746.66|743.66|746.65|743.65|3
1609404640000|2020-12-31 08:50:40|746.65|743.65|746.65|743.65|746.67|743.67|746.64|743.64|9
1609404650000|2020-12-31 08:50:50|746.66|743.66|746.64|743.64|746.66|743.66|746.63|743.63|5
1609404660000|2020-12-31 08:51:00|746.63|743.63|746.61|743.61|746.65|743.65|746.57|743.57|14
1609404670000|2020-12-31 08:51:10|746.63|743.63|746.63|743.63|746.63|743.63|746.61|743.61|9
1609404680000|2020-12-31 08:51:20|746.61|743.61|746.59|743.59|746.63|743.63|746.59|743.59|16
1609404690000|2020-12-31 08:51:30|746.6|743.6|746.62|743.62|746.65|743.65|746.58|743.58|22
1609404700000|2020-12-31 08:51:40|746.63|743.63|746.58|743.58|746.63|743.63|746.56|743.56|19
1609404710000|2020-12-31 08:51:50|746.57|743.57|746.55|743.55|746.57|743.57|746.54|743.54|23
1609404720000|2020-12-31 08:52:00|746.56|743.56|746.58|743.58|746.58|743.58|746.54|743.54|10
1609404730000|2020-12-31 08:52:10|746.59|743.59|746.58|743.58|746.6|743.6|746.58|743.58|7
1609404740000|2020-12-31 08:52:20|746.59|743.59|746.22|743.22|746.59|743.59|746.19|743.19|19
1609404750000|2020-12-31 08:52:30|746.17|743.17|745.79|742.79|746.18|743.18|745.77|742.77|27
1609404760000|2020-12-31 08:52:40|745.78|742.78|745.95|742.95|746.09|743.09|745.74|742.74|26
1609404770000|2020-12-31 08:52:50|745.94|742.94|745.92|742.92|745.95|742.95|745.89|742.89|20
1609404780000|2020-12-31 08:53:00|745.93|742.93|746.28|743.28|746.33|743.33|745.89|742.89|33
1609404790000|2020-12-31 08:53:10|746.27|743.27|746.3|743.3|746.38|743.38|746.27|743.27|15
1609404800000|2020-12-31 08:53:20|746.29|743.29|746.32|743.32|746.39|743.39|746.29|743.29|19
1609404810000|2020-12-31 08:53:30|746.35|743.35|746.4|743.4|746.4|743.4|746.32|743.32|16
1609404820000|2020-12-31 08:53:40|746.41|743.41|746.26|743.26|746.42|743.42|746.2|743.2|25
1609404830000|2020-12-31 08:53:50|746.22|743.22|746.49|743.49|746.49|743.49|746.22|743.22|8
1609404840000|2020-12-31 08:54:00|746.48|743.48|746.78|743.78|746.78|743.78|746.48|743.48|19
1609404850000|2020-12-31 08:54:10|746.8|743.8|746.87|743.87|746.92|743.92|746.8|743.8|23
1609404860000|2020-12-31 08:54:20|746.84|743.84|747.03|744.03|747.03|744.03|746.8|743.8|10
1609404870000|2020-12-31 08:54:30|747.01|744.01|747.09|744.09|747.1|744.1|746.98|743.98|17
1609404880000|2020-12-31 08:54:40|747|744|747.1|744.1|747.1|744.1|746.97|743.97|21
1609404890000|2020-12-31 08:54:50|747.16|744.16|747.02|744.02|747.16|744.16|746.96|743.96|24
1609404900000|2020-12-31 08:55:00|746.99|743.99|747.32|744.32|747.32|744.32|746.99|743.99|18
1609404910000|2020-12-31 08:55:10|747.48|744.48|747.55|744.55|747.57|744.57|747.38|744.38|30
1609404920000|2020-12-31 08:55:20|747.4|744.4|747.31|744.31|747.55|744.55|747.29|744.29|34
1609404930000|2020-12-31 08:55:30|747.41|744.41|747.5|744.5|747.58|744.58|747.36|744.36|30
1609404940000|2020-12-31 08:55:40|747.49|744.49|747.22|744.22|747.53|744.53|747.21|744.21|20
1609404950000|2020-12-31 08:55:50|747.23|744.23|747.52|744.52|747.55|744.55|747.23|744.23|26
1609404960000|2020-12-31 08:56:00|747.53|744.53|747.42|744.42|747.59|744.59|747.38|744.38|29
1609404970000|2020-12-31 08:56:10|747.44|744.44|747.49|744.49|747.49|744.49|747.44|744.44|25
1609404980000|2020-12-31 08:56:20|747.48|744.48|747.29|744.29|747.48|744.48|747.26|744.26|25
1609404990000|2020-12-31 08:56:30|747.28|744.28|747.26|744.26|747.29|744.29|747.22|744.22|25
1609405000000|2020-12-31 08:56:40|747.27|744.27|747.28|744.28|747.28|744.28|747.25|744.25|18
1609405010000|2020-12-31 08:56:50|747.27|744.27|747.14|744.14|747.28|744.28|747.13|744.13|19
1609405020000|2020-12-31 08:57:00|747.16|744.16|747.31|744.31|747.31|744.31|747.16|744.16|21
1609405030000|2020-12-31 08:57:10|747.3|744.3|747.42|744.42|747.42|744.42|747.3|744.3|24
1609405040000|2020-12-31 08:57:20|747.43|744.43|747.41|744.41|747.43|744.43|747.38|744.38|17
1609405050000|2020-12-31 08:57:30|747.38|744.38|747.38|744.38|747.41|744.41|747.38|744.38|15
1609405060000|2020-12-31 08:57:40|747.37|744.37|747.38|744.38|747.38|744.38|747.37|744.37|6
1609405070000|2020-12-31 08:57:50|747.33|744.33|747.14|744.14|747.33|744.33|747.13|744.13|27
1609405080000|2020-12-31 08:58:00|747.16|744.16|747.23|744.23|747.23|744.23|747.14|744.14|24
1609405090000|2020-12-31 08:58:10|747.25|744.25|747.22|744.22|747.28|744.28|747.21|744.21|15
1609405100000|2020-12-31 08:58:20|747.23|744.23|747.25|744.25|747.25|744.25|747.19|744.19|18
1609405110000|2020-12-31 08:58:30|747.24|744.24|747.23|744.23|747.25|744.25|747.23|744.23|4
1609405120000|2020-12-31 08:58:40|747.24|744.24|747.21|744.21|747.24|744.24|747.2|744.2|15
1609405130000|2020-12-31 08:58:50|747.2|744.2|747.2|744.2|747.24|744.24|747.1|744.1|12
1609405140000|2020-12-31 08:59:00|747.19|744.19|747.22|744.22|747.22|744.22|747.19|744.19|16
1609405150000|2020-12-31 08:59:10|747.2|744.2|747.2|744.2|747.23|744.23|747.19|744.19|18
1609405160000|2020-12-31 08:59:20|747.19|744.19|747.14|744.14|747.2|744.2|747.13|744.13|20
1609405170000|2020-12-31 08:59:30|747.13|744.13|747.09|744.09|747.15|744.15|747.08|744.08|14
1609405180000|2020-12-31 08:59:40|747.07|744.07|747.06|744.06|747.11|744.11|747.04|744.04|18
1609405190000|2020-12-31 08:59:50|747.07|744.07|747.04|744.04|747.08|744.08|747.04|744.04|8
1609405200000|2020-12-31 09:00:00|747.06|744.06|747.05|744.05|747.25|744.25|747.05|744.05|21
1609405210000|2020-12-31 09:00:10|747.06|744.06|746.79|743.79|747.06|744.06|746.79|743.79|19
1609405220000|2020-12-31 09:00:20|746.78|743.78|746.67|743.67|746.79|743.79|746.67|743.67|16
1609405230000|2020-12-31 09:00:30|746.68|743.68|746.62|743.62|746.68|743.68|746.62|743.62|17
1609405240000|2020-12-31 09:00:40|746.61|743.61|746.58|743.58|746.62|743.62|746.53|743.53|16
1609405250000|2020-12-31 09:00:50|746.57|743.57|746.36|743.36|746.58|743.58|746.35|743.35|24
1609405260000|2020-12-31 09:01:00|746.34|743.34|746.48|743.48|746.48|743.48|746.34|743.34|16
1609405270000|2020-12-31 09:01:10|746.45|743.45|746.24|743.24|746.48|743.48|746.21|743.21|22
1609405280000|2020-12-31 09:01:20|746.23|743.23|746.24|743.24|746.25|743.25|746.22|743.22|16
1609405290000|2020-12-31 09:01:30|746.11|743.11|746.28|743.28|746.3|743.3|746.1|743.1|23
1609405300000|2020-12-31 09:01:40|746.29|743.29|746.29|743.29|746.3|743.3|746.24|743.24|7
1609405310000|2020-12-31 09:01:50|746.28|743.28|746.28|743.28|746.28|743.28|746.27|743.27|5
1609405320000|2020-12-31 09:02:00|746.27|743.27|746.11|743.11|746.28|743.28|746.11|743.11|19
1609405330000|2020-12-31 09:02:10|746.13|743.13|746.1|743.1|746.18|743.18|746.1|743.1|16
1609405340000|2020-12-31 09:02:20|746.11|743.11|746.24|743.24|746.26|743.26|746.11|743.11|23
1609405350000|2020-12-31 09:02:30|746.25|743.25|745.98|742.98|746.25|743.25|745.92|742.92|31
1609405360000|2020-12-31 09:02:40|745.99|742.99|745.88|742.88|745.99|742.99|745.72|742.72|27
1609405370000|2020-12-31 09:02:50|745.89|742.89|746.09|743.09|746.09|743.09|745.88|742.88|23
1609405380000|2020-12-31 09:03:00|746.08|743.08|746.07|743.07|746.09|743.09|746.06|743.06|11
1609405390000|2020-12-31 09:03:10|746.04|743.04|746.1|743.1|746.1|743.1|745.99|742.99|25
1609405400000|2020-12-31 09:03:20|746.07|743.07|745.95|742.95|746.1|743.1|745.94|742.94|22
1609405410000|2020-12-31 09:03:30|745.92|742.92|745.96|742.96|746|743|745.91|742.91|12
1609405420000|2020-12-31 09:03:40|746.01|743.01|745.91|742.91|746.01|743.01|745.9|742.9|24
1609405430000|2020-12-31 09:03:50|745.9|742.9|745.9|742.9|745.92|742.92|745.9|742.9|12
1609405440000|2020-12-31 09:04:00|745.89|742.89|745.14|742.14|745.89|742.89|745.12|742.12|35
1609405450000|2020-12-31 09:04:10|745.15|742.15|745.31|742.31|745.38|742.38|745.11|742.11|24
1609405460000|2020-12-31 09:04:20|745.29|742.29|745.46|742.46|745.46|742.46|745.27|742.27|14
1609405470000|2020-12-31 09:04:30|745.43|742.43|745.42|742.42|745.5|742.5|745.4|742.4|15
1609405480000|2020-12-31 09:04:40|745.4|742.4|745.56|742.56|745.67|742.67|745.4|742.4|18
1609405490000|2020-12-31 09:04:50|745.57|742.57|745.34|742.34|745.63|742.63|745.33|742.33|21
1609405500000|2020-12-31 09:05:00|745.31|742.31|745.32|742.32|745.39|742.39|745.31|742.31|18
1609405510000|2020-12-31 09:05:10|745.27|742.27|745.29|742.29|745.3|742.3|745.1|742.1|20
1609405520000|2020-12-31 09:05:20|745.3|742.3|745.34|742.34|745.39|742.39|745.24|742.24|25
1609405530000|2020-12-31 09:05:30|745.36|742.36|745.6|742.6|745.62|742.62|745.36|742.36|23
1609405540000|2020-12-31 09:05:40|745.61|742.61|745.95|742.95|745.95|742.95|745.61|742.61|21
1609405550000|2020-12-31 09:05:50|745.93|742.93|746.02|743.02|746.14|743.14|745.93|742.93|25
1609405560000|2020-12-31 09:06:00|746.01|743.01|746.1|743.1|746.15|743.15|746.01|743.01|19
1609405570000|2020-12-31 09:06:10|746.09|743.09|746.1|743.1|746.1|743.1|746.07|743.07|12
1609405580000|2020-12-31 09:06:20|746.07|743.07|745.61|742.61|746.09|743.09|745.56|742.56|25
1609405590000|2020-12-31 09:06:30|745.62|742.62|745.95|742.95|745.96|742.96|745.62|742.62|16
1609405600000|2020-12-31 09:06:40|745.94|742.94|746.02|743.02|746.06|743.06|745.92|742.92|15
1609405610000|2020-12-31 09:06:50|746.03|743.03|746.11|743.11|746.11|743.11|746|743|17
1609405620000|2020-12-31 09:07:00|746.12|743.12|746.36|743.36|746.39|743.39|746.12|743.12|19
1609405630000|2020-12-31 09:07:10|746.37|743.37|746.38|743.38|746.38|743.38|746.33|743.33|17
1609405640000|2020-12-31 09:07:20|746.33|743.33|746.25|743.25|746.38|743.38|746.25|743.25|20
1609405650000|2020-12-31 09:07:30|746.26|743.26|746.3|743.3|746.32|743.32|746.26|743.26|14
1609405660000|2020-12-31 09:07:40|746.28|743.28|746.27|743.27|746.29|743.29|746.26|743.26|4
1609405670000|2020-12-31 09:07:50|746.26|743.26|746.19|743.19|746.26|743.26|746.19|743.19|15
1609405680000|2020-12-31 09:08:00|746.18|743.18|746.1|743.1|746.18|743.18|746.09|743.09|20
1609405690000|2020-12-31 09:08:10|746.09|743.09|745.74|742.74|746.09|743.09|745.71|742.71|24
1609405700000|2020-12-31 09:08:20|745.75|742.75|746.05|743.05|746.13|743.13|745.74|742.74|25
1609405710000|2020-12-31 09:08:30|746.03|743.03|745.68|742.68|746.06|743.06|745.68|742.68|24
1609405720000|2020-12-31 09:08:40|745.65|742.65|745.44|742.44|745.68|742.68|745.44|742.44|25
1609405730000|2020-12-31 09:08:50|745.4|742.4|745.34|742.34|745.44|742.44|745.32|742.32|13
1609405740000|2020-12-31 09:09:00|745.35|742.35|745.36|742.36|745.42|742.42|745.34|742.34|13
1609405750000|2020-12-31 09:09:10|745.35|742.35|745.42|742.42|745.42|742.42|745.2|742.2|23
1609405760000|2020-12-31 09:09:20|745.4|742.4|744.91|741.91|745.4|742.4|744.91|741.91|18
1609405770000|2020-12-31 09:09:30|744.9|741.9|745.08|742.08|745.09|742.09|744.59|741.59|31
1609405780000|2020-12-31 09:09:40|745.09|742.09|745.1|742.1|745.11|742.11|745.06|742.06|15
1609405790000|2020-12-31 09:09:50|745.09|742.09|745.25|742.25|745.29|742.29|745|742|25
1609405800000|2020-12-31 09:10:00|745.29|742.29|745.33|742.33|745.36|742.36|745.25|742.25|14
1609405810000|2020-12-31 09:10:10|745.38|742.38|745.84|742.84|745.84|742.84|745.34|742.34|24
1609405820000|2020-12-31 09:10:20|745.85|742.85|745.76|742.76|745.9|742.9|745.43|742.43|23
1609405830000|2020-12-31 09:10:30|745.7|742.7|746.42|743.42|746.42|743.42|745.7|742.7|9
1609405840000|2020-12-31 09:10:40|746.41|743.41|746.41|743.41|746.42|743.42|746.4|743.4|13
1609405850000|2020-12-31 09:10:50|746.42|743.42|746.28|743.28|746.51|743.51|746.22|743.22|24
1609405860000|2020-12-31 09:11:00|746.18|743.18|745.92|742.92|746.23|743.23|745.92|742.92|23
1609405870000|2020-12-31 09:11:10|745.95|742.95|745.45|742.45|745.97|742.97|745.41|742.41|24
1609405880000|2020-12-31 09:11:20|745.4|742.4|745.47|742.47|745.62|742.62|745.4|742.4|31
1609405890000|2020-12-31 09:11:30|745.46|742.46|745.39|742.39|745.72|742.72|745.35|742.35|29
1609405900000|2020-12-31 09:11:40|745.38|742.38|745.04|742.04|745.38|742.38|744.99|741.99|19
1609405910000|2020-12-31 09:11:50|745.07|742.07|745.05|742.05|745.12|742.12|745.03|742.03|23
1609405920000|2020-12-31 09:12:00|745.06|742.06|745.24|742.24|745.24|742.24|745.06|742.06|16
1609405930000|2020-12-31 09:12:10|745.25|742.25|745.26|742.26|745.46|742.46|745.24|742.24|26
1609405940000|2020-12-31 09:12:20|745.25|742.25|745.25|742.25|745.27|742.27|745.24|742.24|9
1609405950000|2020-12-31 09:12:30|745.24|742.24|744.83|741.83|745.25|742.25|744.83|741.83|20
1609405960000|2020-12-31 09:12:40|744.82|741.82|744.91|741.91|744.92|741.92|744.68|741.68|30
1609405970000|2020-12-31 09:12:50|744.9|741.9|744.96|741.96|744.97|741.97|744.86|741.86|25
1609405980000|2020-12-31 09:13:00|744.94|741.94|744.89|741.89|744.95|741.95|744.8|741.8|30
1609405990000|2020-12-31 09:13:10|744.9|741.9|744.83|741.83|744.9|741.9|744.82|741.82|22
1609406000000|2020-12-31 09:13:20|744.84|741.84|744.84|741.84|744.85|741.85|744.82|741.82|22
1609406010000|2020-12-31 09:13:30|744.83|741.83|744.32|741.32|744.83|741.83|744.29|741.29|32
1609406020000|2020-12-31 09:13:40|744.34|741.34|743.71|740.71|744.34|741.34|743.71|740.71|28
1609406030000|2020-12-31 09:13:50|743.75|740.75|743.1|740.1|743.8|740.8|743.1|740.1|19
1609406040000|2020-12-31 09:14:00|743.11|740.11|743.39|740.39|743.39|740.39|743.1|740.1|20
1609406050000|2020-12-31 09:14:10|743.41|740.41|743.04|740.04|743.42|740.42|743.04|740.04|24
1609406060000|2020-12-31 09:14:20|742.95|739.95|742.6|739.6|742.95|739.95|742.43|739.43|29
1609406070000|2020-12-31 09:14:30|742.55|739.55|742.06|739.06|742.55|739.55|741.73|738.73|32
1609406080000|2020-12-31 09:14:40|742.05|739.05|742.17|739.17|742.22|739.22|742.03|739.03|28
1609406090000|2020-12-31 09:14:50|742.18|739.18|742.72|739.72|742.84|739.84|742.17|739.17|28
1609406100000|2020-12-31 09:15:00|742.67|739.67|742.65|739.65|742.69|739.69|742.48|739.48|33
1609406110000|2020-12-31 09:15:10|742.66|739.66|742.89|739.89|742.92|739.92|742.65|739.65|29
1609406120000|2020-12-31 09:15:20|742.91|739.91|743.12|740.12|743.15|740.15|742.9|739.9|23
1609406130000|2020-12-31 09:15:30|743.1|740.1|743.17|740.17|743.21|740.21|743.09|740.09|21
1609406140000|2020-12-31 09:15:40|743.18|740.18|743.07|740.07|743.21|740.21|743.04|740.04|30
1609406150000|2020-12-31 09:15:50|743.09|740.09|742.69|739.69|743.2|740.2|742.69|739.69|29
1609406160000|2020-12-31 09:16:00|742.7|739.7|742.92|739.92|743.06|740.06|742.7|739.7|35
1609406170000|2020-12-31 09:16:10|742.94|739.94|742.72|739.72|742.94|739.94|742.7|739.7|25
1609406180000|2020-12-31 09:16:20|742.71|739.71|741.79|738.79|742.81|739.81|741.79|738.79|34
1609406190000|2020-12-31 09:16:30|741.78|738.78|741.68|738.68|741.78|738.78|741.54|738.54|34
1609406200000|2020-12-31 09:16:40|741.65|738.65|740.62|737.62|741.65|738.65|740.62|737.62|33
1609406210000|2020-12-31 09:16:50|740.6|737.6|740.97|737.97|741.35|738.35|740.6|737.6|36
1609406220000|2020-12-31 09:17:00|740.96|737.96|739.7|736.7|741|738|739.7|736.7|33
1609406230000|2020-12-31 09:17:10|739.75|736.75|739.46|736.46|739.75|736.75|739.23|736.23|31
1609406240000|2020-12-31 09:17:20|739.47|736.47|739.84|736.84|740.09|737.09|739.47|736.47|36
1609406250000|2020-12-31 09:17:30|739.85|736.85|740.4|737.4|740.4|737.4|739.85|736.85|35
1609406260000|2020-12-31 09:17:40|740.39|737.39|740.75|737.75|740.91|737.91|740.39|737.39|30
1609406270000|2020-12-31 09:17:50|740.76|737.76|741.18|738.18|741.2|738.2|740.76|737.76|33
1609406280000|2020-12-31 09:18:00|741.2|738.2|741.34|738.34|741.47|738.47|741.17|738.17|28
1609406290000|2020-12-31 09:18:10|741.35|738.35|741.86|738.86|741.93|738.93|741.28|738.28|32
1609406300000|2020-12-31 09:18:20|741.87|738.87|742.76|739.76|742.76|739.76|741.82|738.82|30
1609406310000|2020-12-31 09:18:30|742.71|739.71|743.18|740.18|743.18|740.18|742.71|739.71|24
1609406320000|2020-12-31 09:18:40|743.04|740.04|743.55|740.55|743.61|740.61|742.69|739.69|29
1609406330000|2020-12-31 09:18:50|743.54|740.54|743.64|740.64|743.71|740.71|743.54|740.54|29
1609406340000|2020-12-31 09:19:00|743.65|740.65|743.45|740.45|743.65|740.65|743.27|740.27|31
1609406350000|2020-12-31 09:19:10|743.46|740.46|743.6|740.6|743.6|740.6|743.21|740.21|27
1609406360000|2020-12-31 09:19:20|743.66|740.66|743.88|740.88|743.89|740.89|743.66|740.66|24
1609406370000|2020-12-31 09:19:30|743.83|740.83|744.04|741.04|744.04|741.04|743.79|740.79|25
1609406380000|2020-12-31 09:19:40|744.1|741.1|744.04|741.04|744.13|741.13|743.96|740.96|24
1609406390000|2020-12-31 09:19:50|744.05|741.05|744.16|741.16|744.18|741.18|743.97|740.97|22
1609406400000|2020-12-31 09:20:00|744.19|741.19|744.49|741.49|744.53|741.53|744.14|741.14|27
1609406410000|2020-12-31 09:20:10|744.52|741.52|744.91|741.91|744.91|741.91|744.52|741.52|32
1609406420000|2020-12-31 09:20:20|744.95|741.95|745.38|742.38|745.53|742.53|744.92|741.92|33
1609406430000|2020-12-31 09:20:30|745.39|742.39|745.63|742.63|745.74|742.74|745.34|742.34|24
1609406440000|2020-12-31 09:20:40|745.64|742.64|745.48|742.48|745.66|742.66|745.48|742.48|25
1609406450000|2020-12-31 09:20:50|745.49|742.49|745.52|742.52|745.73|742.73|745.49|742.49|26
1609406460000|2020-12-31 09:21:00|745.54|742.54|744.82|741.82|745.55|742.55|744.79|741.79|28
1609406470000|2020-12-31 09:21:10|744.83|741.83|744.67|741.67|744.93|741.93|744.65|741.65|31
1609406480000|2020-12-31 09:21:20|744.66|741.66|744.3|741.3|744.66|741.66|744.15|741.15|32
1609406490000|2020-12-31 09:21:30|744.26|741.26|744.3|741.3|744.39|741.39|744.26|741.26|25
1609406500000|2020-12-31 09:21:40|744.31|741.31|744.06|741.06|744.33|741.33|744.04|741.04|14
1609406510000|2020-12-31 09:21:50|744.03|741.03|743.85|740.85|744.03|741.03|743.73|740.73|26
1609406520000|2020-12-31 09:22:00|743.87|740.87|744.05|741.05|744.05|741.05|743.83|740.83|33
1609406530000|2020-12-31 09:22:10|744.02|741.02|744.34|741.34|744.42|741.42|744.02|741.02|35
1609406540000|2020-12-31 09:22:20|744.36|741.36|744.4|741.4|744.42|741.42|744.34|741.34|31
1609406550000|2020-12-31 09:22:30|744.41|741.41|744.46|741.46|744.48|741.48|744.37|741.37|31
1609406560000|2020-12-31 09:22:40|744.44|741.44|744.43|741.43|744.61|741.61|744.4|741.4|27
1609406570000|2020-12-31 09:22:50|744.37|741.37|744.42|741.42|744.42|741.42|744.32|741.32|26
1609406580000|2020-12-31 09:23:00|744.45|741.45|744.74|741.74|744.79|741.79|744.45|741.45|26
1609406590000|2020-12-31 09:23:10|744.73|741.73|744.86|741.86|744.86|741.86|744.73|741.73|28
1609406600000|2020-12-31 09:23:20|744.84|741.84|744.67|741.67|744.86|741.86|744.63|741.63|25
1609406610000|2020-12-31 09:23:30|744.65|741.65|744.72|741.72|744.74|741.74|744.6|741.6|23
1609406620000|2020-12-31 09:23:40|744.73|741.73|744.9|741.9|744.9|741.9|744.72|741.72|26
1609406630000|2020-12-31 09:23:50|744.94|741.94|744.92|741.92|744.95|741.95|744.91|741.91|9
1609406640000|2020-12-31 09:24:00|744.91|741.91|745.48|742.48|745.48|742.48|744.9|741.9|21
1609406650000|2020-12-31 09:24:10|745.49|742.49|745.52|742.52|745.52|742.52|745.48|742.48|10
1609406660000|2020-12-31 09:24:20|745.57|742.57|745.69|742.69|745.76|742.76|745.57|742.57|30
1609406670000|2020-12-31 09:24:30|745.67|742.67|745.7|742.7|745.7|742.7|745.67|742.67|24
1609406680000|2020-12-31 09:24:40|745.71|742.71|746.16|743.16|746.16|743.16|745.66|742.66|30
1609406690000|2020-12-31 09:24:50|746.15|743.15|746.3|743.3|746.3|743.3|746.1|743.1|21
1609406700000|2020-12-31 09:25:00|746.37|743.37|746.08|743.08|746.41|743.41|746.07|743.07|26
1609406710000|2020-12-31 09:25:10|746.1|743.1|746.26|743.26|746.28|743.28|746.01|743.01|21
1609406720000|2020-12-31 09:25:20|746.25|743.25|746.43|743.43|746.44|743.44|746.25|743.25|22
1609406730000|2020-12-31 09:25:30|746.44|743.44|746.45|743.45|746.46|743.46|746.37|743.37|15
1609406740000|2020-12-31 09:25:40|746.46|743.46|746.58|743.58|746.68|743.68|746.42|743.42|23
1609406750000|2020-12-31 09:25:50|746.56|743.56|746.38|743.38|746.58|743.58|746.29|743.29|27
1609406760000|2020-12-31 09:26:00|746.37|743.37|746.18|743.18|746.48|743.48|746.17|743.17|25
1609406770000|2020-12-31 09:26:10|746.2|743.2|746.04|743.04|746.39|743.39|746.04|743.04|33
1609406780000|2020-12-31 09:26:20|746.05|743.05|746.01|743.01|746.08|743.08|745.92|742.92|34
1609406790000|2020-12-31 09:26:30|745.96|742.96|745.93|742.93|745.96|742.96|745.78|742.78|32
1609406800000|2020-12-31 09:26:40|745.98|742.98|746.24|743.24|746.24|743.24|745.97|742.97|24
1609406810000|2020-12-31 09:26:50|746.26|743.26|746.6|743.6|746.6|743.6|746.26|743.26|31
1609406820000|2020-12-31 09:27:00|746.62|743.62|746.81|743.81|746.81|743.81|746.55|743.55|24
1609406830000|2020-12-31 09:27:10|746.82|743.82|747.26|744.26|747.28|744.28|746.81|743.81|26
1609406840000|2020-12-31 09:27:20|747.22|744.22|747.78|744.78|747.78|744.78|747.22|744.22|26
1609406850000|2020-12-31 09:27:30|747.77|744.77|748.2|745.2|748.24|745.24|747.77|744.77|29
1609406860000|2020-12-31 09:27:40|748.15|745.15|748.36|745.36|748.57|745.57|748.13|745.13|33
1609406870000|2020-12-31 09:27:50|748.3|745.3|748.38|745.38|748.44|745.44|748.26|745.26|31
1609406880000|2020-12-31 09:28:00|748.28|745.28|747.79|744.79|748.28|745.28|747.78|744.78|33
1609406890000|2020-12-31 09:28:10|747.81|744.81|747.97|744.97|748.15|745.15|747.8|744.8|25
1609406900000|2020-12-31 09:28:20|747.92|744.92|747.89|744.89|747.92|744.92|747.87|744.87|21
1609406910000|2020-12-31 09:28:30|747.88|744.88|748.02|745.02|748.03|745.03|747.77|744.77|25
1609406920000|2020-12-31 09:28:40|748.04|745.04|748.11|745.11|748.11|745.11|748|745|18
1609406930000|2020-12-31 09:28:50|748.17|745.17|748.11|745.11|748.19|745.19|748.11|745.11|19
1609406940000|2020-12-31 09:29:00|748.12|745.12|748.1|745.1|748.12|745.12|748.05|745.05|21
1609406950000|2020-12-31 09:29:10|748.13|745.13|748.21|745.21|748.22|745.22|748.12|745.12|14
1609406960000|2020-12-31 09:29:20|748.18|745.18|747.83|744.83|748.18|745.18|747.82|744.82|28
1609406970000|2020-12-31 09:29:30|747.8|744.8|747.75|744.75|747.81|744.81|747.75|744.75|20
1609406980000|2020-12-31 09:29:40|747.78|744.78|747.76|744.76|747.81|744.81|747.76|744.76|15
1609406990000|2020-12-31 09:29:50|747.77|744.77|747.97|744.97|748.02|745.02|747.74|744.74|26
1609407000000|2020-12-31 09:30:00|747.96|744.96|747.96|744.96|748.02|745.02|747.93|744.93|24
1609407010000|2020-12-31 09:30:10|747.97|744.97|748|745|748.02|745.02|747.97|744.97|16
1609407020000|2020-12-31 09:30:20|748.01|745.01|747.97|744.97|748.04|745.04|747.97|744.97|12
1609407030000|2020-12-31 09:30:30|747.96|744.96|748.03|745.03|748.03|745.03|747.92|744.92|23
1609407040000|2020-12-31 09:30:40|748.02|745.02|748.02|745.02|748.03|745.03|748.01|745.01|12
1609407050000|2020-12-31 09:30:50|748.03|745.03|748.27|745.27|748.31|745.31|748.03|745.03|25
1609407060000|2020-12-31 09:31:00|748.26|745.26|748.09|745.09|748.26|745.26|748.05|745.05|26
1609407070000|2020-12-31 09:31:10|748.08|745.08|747.77|744.77|748.13|745.13|747.76|744.76|22
1609407080000|2020-12-31 09:31:20|747.76|744.76|747.57|744.57|747.76|744.76|747.48|744.48|29
1609407090000|2020-12-31 09:31:30|747.58|744.58|747.49|744.49|747.6|744.6|747.49|744.49|23
1609407100000|2020-12-31 09:31:40|747.48|744.48|747.55|744.55|747.58|744.58|747.48|744.48|22
1609407110000|2020-12-31 09:31:50|747.56|744.56|747.55|744.55|747.6|744.6|747.53|744.53|29
1609407120000|2020-12-31 09:32:00|747.56|744.56|748.05|745.05|748.05|745.05|747.55|744.55|28
1609407130000|2020-12-31 09:32:10|748.02|745.02|747.9|744.9|748.07|745.07|747.9|744.9|31
1609407140000|2020-12-31 09:32:20|747.92|744.92|747.97|744.97|747.97|744.97|747.87|744.87|13
1609407150000|2020-12-31 09:32:30|748.06|745.06|748.19|745.19|748.2|745.2|748.06|745.06|21
1609407160000|2020-12-31 09:32:40|748.17|745.17|748.3|745.3|748.32|745.32|748.16|745.16|17
1609407170000|2020-12-31 09:32:50|748.32|745.32|748.34|745.34|748.44|745.44|748.3|745.3|29
1609407180000|2020-12-31 09:33:00|748.33|745.33|748.66|745.66|748.69|745.69|748.33|745.33|30
1609407190000|2020-12-31 09:33:10|748.69|745.69|748.63|745.63|748.69|745.69|748.42|745.42|28
1609407200000|2020-12-31 09:33:20|748.64|745.64|748.86|745.86|748.9|745.9|748.61|745.61|26
1609407210000|2020-12-31 09:33:30|748.83|745.83|748.68|745.68|748.95|745.95|748.65|745.65|21
1609407220000|2020-12-31 09:33:40|748.69|745.69|748.98|745.98|749.03|746.03|748.68|745.68|24
1609407230000|2020-12-31 09:33:50|748.99|745.99|748.54|745.54|749.02|746.02|748.51|745.51|28
1609407240000|2020-12-31 09:34:00|748.56|745.56|748.58|745.58|748.65|745.65|748.56|745.56|32
1609407250000|2020-12-31 09:34:10|748.59|745.59|748.71|745.71|748.72|745.72|748.58|745.58|23
1609407260000|2020-12-31 09:34:20|748.72|745.72|748.69|745.69|748.73|745.73|748.67|745.67|18
1609407270000|2020-12-31 09:34:30|748.71|745.71|748.47|745.47|748.73|745.73|748.47|745.47|18
1609407280000|2020-12-31 09:34:40|748.45|745.45|748.27|745.27|748.45|745.45|748.25|745.25|21
1609407290000|2020-12-31 09:34:50|748.05|745.05|748.11|745.11|748.28|745.28|748.05|745.05|27
1609407300000|2020-12-31 09:35:00|748.06|745.06|748.06|745.06|748.07|745.07|747.85|744.85|23
1609407310000|2020-12-31 09:35:10|748.07|745.07|748.03|745.03|748.16|745.16|748.02|745.02|17
1609407320000|2020-12-31 09:35:20|748.02|745.02|748.1|745.1|748.12|745.12|748.01|745.01|22
1609407330000|2020-12-31 09:35:30|748.09|745.09|748.11|745.11|748.12|745.12|748.08|745.08|21
1609407340000|2020-12-31 09:35:40|748.12|745.12|748.08|745.08|748.12|745.12|748.07|745.07|8
1609407350000|2020-12-31 09:35:50|748.1|745.1|748.14|745.14|748.14|745.14|748.1|745.1|8
1609407360000|2020-12-31 09:36:00|748.13|745.13|747.97|744.97|748.13|745.13|747.97|744.97|5
1609407370000|2020-12-31 09:36:10|747.98|744.98|747.72|744.72|747.98|744.98|747.71|744.71|23
1609407380000|2020-12-31 09:36:20|747.71|744.71|747.59|744.59|747.73|744.73|747.57|744.57|17
1609407390000|2020-12-31 09:36:30|747.57|744.57|747.58|744.58|747.59|744.59|747.56|744.56|13
1609407400000|2020-12-31 09:36:40|747.57|744.57|747.61|744.61|747.65|744.65|747.57|744.57|17
1609407410000|2020-12-31 09:36:50|747.62|744.62|747.66|744.66|747.66|744.66|747.61|744.61|14
1609407420000|2020-12-31 09:37:00|747.65|744.65|747.63|744.63|747.67|744.67|747.63|744.63|15
1609407430000|2020-12-31 09:37:10|747.58|744.58|747.56|744.56|747.63|744.63|747.54|744.54|19
1609407440000|2020-12-31 09:37:20|747.54|744.54|747.57|744.57|747.58|744.58|747.46|744.46|20
1609407450000|2020-12-31 09:37:30|747.56|744.56|747.54|744.54|747.59|744.59|747.53|744.53|21
1609407460000|2020-12-31 09:37:40|747.55|744.55|747.53|744.53|747.57|744.57|747.52|744.52|17
1609407470000|2020-12-31 09:37:50|747.51|744.51|747.39|744.39|747.53|744.53|747.39|744.39|16
1609407480000|2020-12-31 09:38:00|747.4|744.4|747.4|744.4|747.42|744.42|747.39|744.39|13
1609407490000|2020-12-31 09:38:10|747.39|744.39|747.37|744.37|747.41|744.41|747.35|744.35|22
1609407500000|2020-12-31 09:38:20|747.38|744.38|747.36|744.36|747.38|744.38|747.34|744.34|15
1609407510000|2020-12-31 09:38:30|747.37|744.37|747.36|744.36|747.37|744.37|747.35|744.35|11
1609407520000|2020-12-31 09:38:40|747.41|744.41|747.65|744.65|747.65|744.65|747.41|744.41|19
1609407530000|2020-12-31 09:38:50|747.73|744.73|747.86|744.86|747.99|744.99|747.7|744.7|26
1609407540000|2020-12-31 09:39:00|747.79|744.79|747.49|744.49|747.92|744.92|747.44|744.44|30
1609407550000|2020-12-31 09:39:10|747.52|744.52|747.5|744.5|747.55|744.55|747.46|744.46|18
1609407560000|2020-12-31 09:39:20|747.52|744.52|747.42|744.42|747.54|744.54|747.39|744.39|27
1609407570000|2020-12-31 09:39:30|747.48|744.48|747.53|744.53|747.53|744.53|747.41|744.41|24
1609407580000|2020-12-31 09:39:40|747.55|744.55|747.54|744.54|747.58|744.58|747.53|744.53|17
1609407590000|2020-12-31 09:39:50|747.51|744.51|747.36|744.36|747.52|744.52|747.35|744.35|33
1609407600000|2020-12-31 09:40:00|747.39|744.39|747.35|744.35|747.41|744.41|747.35|744.35|23
1609407610000|2020-12-31 09:40:10|747.37|744.37|747.37|744.37|747.4|744.4|747.34|744.34|22
1609407620000|2020-12-31 09:40:20|747.38|744.38|746.98|743.98|747.38|744.38|746.95|743.95|22
1609407630000|2020-12-31 09:40:30|746.99|743.99|747.15|744.15|747.15|744.15|746.99|743.99|13
1609407640000|2020-12-31 09:40:40|747.17|744.17|747.35|744.35|747.35|744.35|747.17|744.17|9
1609407650000|2020-12-31 09:40:50|747.38|744.38|747.45|744.45|747.45|744.45|747.38|744.38|5
1609407660000|2020-12-31 09:41:00|747.48|744.48|747.72|744.72|747.72|744.72|747.47|744.47|20
1609407670000|2020-12-31 09:41:10|747.79|744.79|747.79|744.79|747.87|744.87|747.75|744.75|22
1609407680000|2020-12-31 09:41:20|747.8|744.8|747.6|744.6|747.82|744.82|747.58|744.58|17
1609407690000|2020-12-31 09:41:30|747.58|744.58|747.62|744.62|747.62|744.62|747.55|744.55|21
1609407700000|2020-12-31 09:41:40|747.63|744.63|747.81|744.81|747.82|744.82|747.63|744.63|23
1609407710000|2020-12-31 09:41:50|747.79|744.79|747.83|744.83|747.85|744.85|747.76|744.76|21
1609407720000|2020-12-31 09:42:00|747.87|744.87|747.99|744.99|748.02|745.02|747.87|744.87|16
1609407730000|2020-12-31 09:42:10|748.02|745.02|748.29|745.29|748.48|745.48|748|745|24
1609407740000|2020-12-31 09:42:20|748.2|745.2|748.3|745.3|748.37|745.37|748.16|745.16|26
1609407750000|2020-12-31 09:42:30|748.37|745.37|748.8|745.8|748.8|745.8|748.37|745.37|22
1609407760000|2020-12-31 09:42:40|748.79|745.79|748.65|745.65|748.8|745.8|748.65|745.65|26
1609407770000|2020-12-31 09:42:50|748.66|745.66|748.67|745.67|748.69|745.69|748.66|745.66|15
1609407780000|2020-12-31 09:43:00|748.69|745.69|748.89|745.89|748.9|745.9|748.61|745.61|24
1609407790000|2020-12-31 09:43:10|748.9|745.9|748.92|745.92|748.92|745.92|748.83|745.83|22
1609407800000|2020-12-31 09:43:20|748.91|745.91|749.25|746.25|749.25|746.25|748.9|745.9|28
1609407810000|2020-12-31 09:43:30|749.24|746.24|749.2|746.2|749.25|746.25|749.08|746.08|33
1609407820000|2020-12-31 09:43:40|749.22|746.22|749.41|746.41|749.41|746.41|749.22|746.22|24
1609407830000|2020-12-31 09:43:50|749.39|746.39|749.31|746.31|749.56|746.56|749.29|746.29|33
1609407840000|2020-12-31 09:44:00|749.3|746.3|749|746|749.33|746.33|749|746|27
1609407850000|2020-12-31 09:44:10|749.01|746.01|748.95|745.95|749.03|746.03|748.85|745.85|31
1609407860000|2020-12-31 09:44:20|748.99|745.99|748.87|745.87|748.99|745.99|748.83|745.83|27
1609407870000|2020-12-31 09:44:30|748.84|745.84|748.5|745.5|748.84|745.84|748.47|745.47|31
1609407880000|2020-12-31 09:44:40|748.49|745.49|748.59|745.59|748.64|745.64|748.49|745.49|24
1609407890000|2020-12-31 09:44:50|748.58|745.58|748.72|745.72|748.75|745.75|748.58|745.58|27
1609407900000|2020-12-31 09:45:00|748.69|745.69|748.36|745.36|748.71|745.71|748.35|745.35|32
1609407910000|2020-12-31 09:45:10|748.34|745.34|748.38|745.38|748.42|745.42|748.29|745.29|35
1609407920000|2020-12-31 09:45:20|748.33|745.33|748.32|745.32|748.4|745.4|748.32|745.32|24
1609407930000|2020-12-31 09:45:30|748.33|745.33|748.29|745.29|748.33|745.33|748.29|745.29|5
1609407940000|2020-12-31 09:45:40|748.3|745.3|748.27|745.27|748.31|745.31|748.26|745.26|21
1609407950000|2020-12-31 09:45:50|748.26|745.26|748.26|745.26|748.27|745.27|748.21|745.21|21
1609407960000|2020-12-31 09:46:00|748.28|745.28|748.28|745.28|748.32|745.32|748.28|745.28|21
1609407970000|2020-12-31 09:46:10|748.3|745.3|747.86|744.86|748.31|745.31|747.82|744.82|29
1609407980000|2020-12-31 09:46:20|747.84|744.84|747.84|744.84|747.93|744.93|747.79|744.79|29
1609407990000|2020-12-31 09:46:30|747.83|744.83|747.98|744.98|748.01|745.01|747.82|744.82|24
1609408000000|2020-12-31 09:46:40|747.99|744.99|747.54|744.54|747.99|744.99|747.54|744.54|22
1609408010000|2020-12-31 09:46:50|747.53|744.53|747.47|744.47|747.54|744.54|747.39|744.39|21
1609408020000|2020-12-31 09:47:00|747.52|744.52|747.86|744.86|747.86|744.86|747.43|744.43|24
1609408030000|2020-12-31 09:47:10|747.85|744.85|748.23|745.23|748.23|745.23|747.85|744.85|23
1609408040000|2020-12-31 09:47:20|748.22|745.22|747.77|744.77|748.22|745.22|747.76|744.76|25
1609408050000|2020-12-31 09:47:30|747.73|744.73|747.71|744.71|747.75|744.75|747.7|744.7|23
1609408060000|2020-12-31 09:47:40|747.72|744.72|747.74|744.74|747.77|744.77|747.69|744.69|19
1609408070000|2020-12-31 09:47:50|747.73|744.73|747.74|744.74|747.8|744.8|747.73|744.73|24
1609408080000|2020-12-31 09:48:00|747.75|744.75|747.69|744.69|747.75|744.75|747.57|744.57|25
1609408090000|2020-12-31 09:48:10|747.7|744.7|747.75|744.75|747.79|744.79|747.69|744.69|13
1609408100000|2020-12-31 09:48:20|747.73|744.73|747.96|744.96|747.99|744.99|747.73|744.73|25
1609408110000|2020-12-31 09:48:30|747.97|744.97|748.17|745.17|748.17|745.17|747.94|744.94|27
1609408120000|2020-12-31 09:48:40|748.15|745.15|748.35|745.35|748.36|745.36|748.14|745.14|25
1609408130000|2020-12-31 09:48:50|748.31|745.31|748.51|745.51|748.51|745.51|748.28|745.28|26
1609408140000|2020-12-31 09:49:00|748.56|745.56|749.03|746.03|749.07|746.07|748.56|745.56|30
1609408150000|2020-12-31 09:49:10|749.02|746.02|749.02|746.02|749.07|746.07|748.98|745.98|18
1609408160000|2020-12-31 09:49:20|749.03|746.03|748.92|745.92|749.03|746.03|748.85|745.85|22
1609408170000|2020-12-31 09:49:30|748.94|745.94|749.02|746.02|749.02|746.02|748.89|745.89|19
1609408180000|2020-12-31 09:49:40|749|746|749.17|746.17|749.18|746.18|749|746|20
1609408190000|2020-12-31 09:49:50|749.2|746.2|749.17|746.17|749.24|746.24|749.13|746.13|27
1609408200000|2020-12-31 09:50:00|749.18|746.18|749.26|746.26|749.26|746.26|749.16|746.16|16
1609408210000|2020-12-31 09:50:10|749.23|746.23|749.24|746.24|749.29|746.29|749.22|746.22|17
1609408220000|2020-12-31 09:50:20|749.31|746.31|749.35|746.35|749.4|746.4|749.31|746.31|23
1609408230000|2020-12-31 09:50:30|749.36|746.36|749.2|746.2|749.37|746.37|749.19|746.19|19
1609408240000|2020-12-31 09:50:40|749.18|746.18|748.9|745.9|749.18|746.18|748.9|745.9|23
1609408250000|2020-12-31 09:50:50|748.91|745.91|748.89|745.89|748.98|745.98|748.88|745.88|20
1609408260000|2020-12-31 09:51:00|748.9|745.9|748.43|745.43|748.9|745.9|748.3|745.3|36
1609408270000|2020-12-31 09:51:10|748.45|745.45|748.24|745.24|748.49|745.49|748.23|745.23|30
1609408280000|2020-12-31 09:51:20|748.23|745.23|748.17|745.17|748.24|745.24|748.01|745.01|33
1609408290000|2020-12-31 09:51:30|748.15|745.15|748.09|745.09|748.18|745.18|748.02|745.02|25
1609408300000|2020-12-31 09:51:40|748.08|745.08|748.18|745.18|748.2|745.2|748.06|745.06|25
1609408310000|2020-12-31 09:51:50|748.21|745.21|747.75|744.75|748.21|745.21|747.71|744.71|24
1609408320000|2020-12-31 09:52:00|747.76|744.76|748.27|745.27|748.43|745.43|747.76|744.76|29
1609408330000|2020-12-31 09:52:10|748.29|745.29|748.15|745.15|748.29|745.29|748.15|745.15|17
1609408340000|2020-12-31 09:52:20|748.16|745.16|748.12|745.12|748.16|745.16|748.06|745.06|32
1609408350000|2020-12-31 09:52:30|748.13|745.13|748.08|745.08|748.13|745.13|748.07|745.07|16
1609408360000|2020-12-31 09:52:40|748|745|747.83|744.83|748.01|745.01|747.83|744.83|17
1609408370000|2020-12-31 09:52:50|747.82|744.82|747.89|744.89|747.89|744.89|747.81|744.81|26
1609408380000|2020-12-31 09:53:00|747.87|744.87|747.8|744.8|747.89|744.89|747.75|744.75|37
1609408390000|2020-12-31 09:53:10|747.76|744.76|747.65|744.65|747.78|744.78|747.64|744.64|25
1609408400000|2020-12-31 09:53:20|747.68|744.68|747.6|744.6|747.68|744.68|747.59|744.59|23
1609408410000|2020-12-31 09:53:30|747.57|744.57|747.36|744.36|747.65|744.65|747.36|744.36|29
1609408420000|2020-12-31 09:53:40|747.37|744.37|747.11|744.11|747.37|744.37|747.08|744.08|32
1609408430000|2020-12-31 09:53:50|747.13|744.13|747.32|744.32|747.34|744.34|747.09|744.09|27
1609408440000|2020-12-31 09:54:00|747.33|744.33|747.43|744.43|747.43|744.43|747.27|744.27|16
1609408450000|2020-12-31 09:54:10|747.38|744.38|747.29|744.29|747.4|744.4|747.28|744.28|26
1609408460000|2020-12-31 09:54:20|747.3|744.3|747.31|744.31|747.32|744.32|747.27|744.27|27
1609408470000|2020-12-31 09:54:30|747.3|744.3|747.3|744.3|747.38|744.38|747.28|744.28|28
1609408480000|2020-12-31 09:54:40|747.31|744.31|747.28|744.28|747.32|744.32|747.23|744.23|22
1609408490000|2020-12-31 09:54:50|747.38|744.38|747.26|744.26|747.45|744.45|747.25|744.25|23
1609408500000|2020-12-31 09:55:00|747.25|744.25|747.54|744.54|747.57|744.57|747.25|744.25|22
1609408510000|2020-12-31 09:55:10|747.52|744.52|747.68|744.68|747.71|744.71|747.52|744.52|30
1609408520000|2020-12-31 09:55:20|747.67|744.67|747.47|744.47|747.69|744.69|747.41|744.41|32
1609408530000|2020-12-31 09:55:30|747.48|744.48|747.73|744.73|747.73|744.73|747.46|744.46|27
1609408540000|2020-12-31 09:55:40|747.68|744.68|747.64|744.64|747.69|744.69|747.5|744.5|28
1609408550000|2020-12-31 09:55:50|747.62|744.62|747.52|744.52|747.65|744.65|747.49|744.49|21
1609408560000|2020-12-31 09:56:00|747.5|744.5|747.52|744.52|747.53|744.53|747.49|744.49|26
1609408570000|2020-12-31 09:56:10|747.53|744.53|747.39|744.39|747.53|744.53|747.39|744.39|25
1609408580000|2020-12-31 09:56:20|747.41|744.41|747.16|744.16|747.41|744.41|747.15|744.15|27
1609408590000|2020-12-31 09:56:30|747.15|744.15|747.13|744.13|747.16|744.16|747.13|744.13|11
1609408600000|2020-12-31 09:56:40|747.12|744.12|747.17|744.17|747.19|744.19|747.12|744.12|15
1609408610000|2020-12-31 09:56:50|747.18|744.18|747.32|744.32|747.41|744.41|747.16|744.16|20
1609408620000|2020-12-31 09:57:00|747.31|744.31|747.38|744.38|747.39|744.39|747.27|744.27|26
1609408630000|2020-12-31 09:57:10|747.41|744.41|747.42|744.42|747.64|744.64|747.4|744.4|30
1609408640000|2020-12-31 09:57:20|747.43|744.43|747.52|744.52|747.52|744.52|747.39|744.39|27
1609408650000|2020-12-31 09:57:30|747.46|744.46|747.7|744.7|747.86|744.86|747.46|744.46|21
1609408660000|2020-12-31 09:57:40|747.72|744.72|747.74|744.74|747.87|744.87|747.7|744.7|29
1609408670000|2020-12-31 09:57:50|747.72|744.72|747.87|744.87|747.94|744.94|747.63|744.63|21
1609408680000|2020-12-31 09:58:00|747.86|744.86|747.87|744.87|747.89|744.89|747.85|744.85|12
1609408690000|2020-12-31 09:58:10|747.89|744.89|747.64|744.64|747.89|744.89|747.64|744.64|21
1609408700000|2020-12-31 09:58:20|747.62|744.62|747.36|744.36|747.62|744.62|747.36|744.36|22
1609408710000|2020-12-31 09:58:30|747.37|744.37|747.26|744.26|747.37|744.37|747.23|744.23|22
1609408720000|2020-12-31 09:58:40|747.25|744.25|747.61|744.61|747.61|744.61|747.25|744.25|21
1609408730000|2020-12-31 09:58:50|747.6|744.6|747.74|744.74|747.79|744.79|747.6|744.6|12
1609408740000|2020-12-31 09:59:00|747.71|744.71|747.78|744.78|747.78|744.78|747.65|744.65|19
1609408750000|2020-12-31 09:59:10|747.79|744.79|747.85|744.85|747.86|744.86|747.78|744.78|9
1609408760000|2020-12-31 09:59:20|747.86|744.86|748.17|745.17|748.18|745.18|747.77|744.77|24
1609408770000|2020-12-31 09:59:30|748.13|745.13|748.34|745.34|748.44|745.44|748.13|745.13|20
1609408780000|2020-12-31 09:59:40|748.33|745.33|748.29|745.29|748.35|745.35|748.19|745.19|29
1609408790000|2020-12-31 09:59:50|748.27|745.27|748.09|745.09|748.28|745.28|748.08|745.08|27
1609408800000|2020-12-31 10:00:00|748.1|745.1|747.95|744.95|748.11|745.11|747.92|744.92|29
1609408810000|2020-12-31 10:00:10|747.93|744.93|747.85|744.85|747.93|744.93|747.81|744.81|19
1609408820000|2020-12-31 10:00:20|747.79|744.79|747.75|744.75|747.84|744.84|747.75|744.75|30
1609408830000|2020-12-31 10:00:30|747.76|744.76|747.73|744.73|747.76|744.76|747.72|744.72|22
1609408840000|2020-12-31 10:00:40|747.7|744.7|747.37|744.37|747.71|744.71|747.37|744.37|32
1609408850000|2020-12-31 10:00:50|747.35|744.35|746.98|743.98|747.35|744.35|746.97|743.97|27
1609408860000|2020-12-31 10:01:00|746.9|743.9|746.98|743.98|746.99|743.99|746.88|743.88|21
1609408870000|2020-12-31 10:01:10|746.96|743.96|747.33|744.33|747.33|744.33|746.95|743.95|18
1609408880000|2020-12-31 10:01:20|747.37|744.37|747.33|744.33|747.38|744.38|747.29|744.29|20
1609408890000|2020-12-31 10:01:30|747.34|744.34|747.31|744.31|747.47|744.47|747.31|744.31|26
1609408900000|2020-12-31 10:01:40|747.24|744.24|747.11|744.11|747.24|744.24|747.1|744.1|22
1609408910000|2020-12-31 10:01:50|747.12|744.12|747.14|744.14|747.19|744.19|747.11|744.11|20
1609408920000|2020-12-31 10:02:00|747.13|744.13|747.13|744.13|747.14|744.14|747.12|744.12|12
1609408930000|2020-12-31 10:02:10|747.16|744.16|747.45|744.45|747.46|744.46|747.13|744.13|20
1609408940000|2020-12-31 10:02:20|747.46|744.46|747.39|744.39|747.46|744.46|747.37|744.37|25
1609408950000|2020-12-31 10:02:30|747.4|744.4|747.55|744.55|747.6|744.6|747.39|744.39|22
1609408960000|2020-12-31 10:02:40|747.57|744.57|747.69|744.69|747.7|744.7|747.5|744.5|28
1609408970000|2020-12-31 10:02:50|747.66|744.66|747.53|744.53|747.7|744.7|747.47|744.47|27
1609408980000|2020-12-31 10:03:00|747.5|744.5|747.65|744.65|747.75|744.75|747.5|744.5|23
1609408990000|2020-12-31 10:03:10|747.7|744.7|747.79|744.79|747.84|744.84|747.65|744.65|31
1609409000000|2020-12-31 10:03:20|747.77|744.77|747.7|744.7|747.77|744.77|747.67|744.67|19
1609409010000|2020-12-31 10:03:30|747.67|744.67|747.74|744.74|747.74|744.74|747.66|744.66|21
1609409020000|2020-12-31 10:03:40|747.75|744.75|747.6|744.6|747.83|744.83|747.59|744.59|29
1609409030000|2020-12-31 10:03:50|747.59|744.59|747.78|744.78|747.93|744.93|747.56|744.56|31
1609409040000|2020-12-31 10:04:00|747.71|744.71|748.04|745.04|748.06|745.06|747.7|744.7|29
1609409050000|2020-12-31 10:04:10|748.03|745.03|748.04|745.04|748.08|745.08|748.02|745.02|26
1609409060000|2020-12-31 10:04:20|748.03|745.03|748.24|745.24|748.25|745.25|748.03|745.03|20
1609409070000|2020-12-31 10:04:30|748.23|745.23|748.38|745.38|748.42|745.42|748.23|745.23|21
1609409080000|2020-12-31 10:04:40|748.39|745.39|748.72|745.72|748.75|745.75|748.39|745.39|29
1609409090000|2020-12-31 10:04:50|748.71|745.71|748.81|745.81|748.81|745.81|748.7|745.7|22
1609409100000|2020-12-31 10:05:00|748.8|745.8|748.42|745.42|748.8|745.8|748.33|745.33|26
1609409110000|2020-12-31 10:05:10|748.41|745.41|748.47|745.47|748.55|745.55|748.38|745.38|26
1609409120000|2020-12-31 10:05:20|748.46|745.46|748.37|745.37|748.49|745.49|748.35|745.35|21
1609409130000|2020-12-31 10:05:30|748.35|745.35|748.35|745.35|748.46|745.46|748.31|745.31|29
1609409140000|2020-12-31 10:05:40|748.37|745.37|748.08|745.08|748.37|745.37|748.02|745.02|22
1609409150000|2020-12-31 10:05:50|748.07|745.07|747.94|744.94|748.14|745.14|747.94|744.94|25
1609409160000|2020-12-31 10:06:00|747.9|744.9|748.32|745.32|748.33|745.33|747.86|744.86|36
1609409170000|2020-12-31 10:06:10|748.34|745.34|748.29|745.29|748.41|745.41|748.29|745.29|13
1609409180000|2020-12-31 10:06:20|748.28|745.28|748.31|745.31|748.32|745.32|748.22|745.22|18
1609409190000|2020-12-31 10:06:30|748.3|745.3|748.35|745.35|748.38|745.38|748.28|745.28|21
1609409200000|2020-12-31 10:06:40|748.38|745.38|748.59|745.59|748.61|745.61|748.34|745.34|23
1609409210000|2020-12-31 10:06:50|748.57|745.57|748.9|745.9|748.9|745.9|748.57|745.57|12
1609409220000|2020-12-31 10:07:00|748.89|745.89|749.28|746.28|749.3|746.3|748.88|745.88|24
1609409230000|2020-12-31 10:07:10|749.29|746.29|748.98|745.98|749.35|746.35|748.98|745.98|19
1609409240000|2020-12-31 10:07:20|749.02|746.02|749.15|746.15|749.16|746.16|748.95|745.95|26
1609409250000|2020-12-31 10:07:30|749.14|746.14|749.09|746.09|749.15|746.15|749|746|13
1609409260000|2020-12-31 10:07:40|749.04|746.04|749.1|746.1|749.16|746.16|748.9|745.9|29
1609409270000|2020-12-31 10:07:50|749.09|746.09|749.08|746.08|749.11|746.11|748.93|745.93|28
1609409280000|2020-12-31 10:08:00|749.09|746.09|748.91|745.91|749.1|746.1|748.89|745.89|24
1609409290000|2020-12-31 10:08:10|748.93|745.93|748.86|745.86|748.98|745.98|748.86|745.86|25
1609409300000|2020-12-31 10:08:20|748.89|745.89|748.98|745.98|749.06|746.06|748.89|745.89|26
1609409310000|2020-12-31 10:08:30|748.99|745.99|748.92|745.92|749|746|748.91|745.91|24
1609409320000|2020-12-31 10:08:40|748.9|745.9|748.84|745.84|748.98|745.98|748.84|745.84|29
1609409330000|2020-12-31 10:08:50|748.86|745.86|748.23|745.23|748.86|745.86|748.16|745.16|31
1609409340000|2020-12-31 10:09:00|748.21|745.21|748.21|745.21|748.24|745.24|748.15|745.15|23
1609409350000|2020-12-31 10:09:10|748.19|745.19|748.26|745.26|748.26|745.26|748.19|745.19|24
1609409360000|2020-12-31 10:09:20|748.24|745.24|748.45|745.45|748.48|745.48|748.24|745.24|22
1609409370000|2020-12-31 10:09:30|748.44|745.44|748.46|745.46|748.49|745.49|748.42|745.42|24
1609409380000|2020-12-31 10:09:40|748.45|745.45|748.42|745.42|748.62|745.62|748.42|745.42|21
1609409390000|2020-12-31 10:09:50|748.43|745.43|748.39|745.39|748.48|745.48|748.33|745.33|29
1609409400000|2020-12-31 10:10:00|748.34|745.34|748.56|745.56|748.56|745.56|748.34|745.34|21
1609409410000|2020-12-31 10:10:10|748.54|745.54|748.54|745.54|748.63|745.63|748.54|745.54|32
1609409420000|2020-12-31 10:10:20|748.53|745.53|748.53|745.53|748.56|745.56|748.49|745.49|32
1609409430000|2020-12-31 10:10:30|748.51|745.51|748.52|745.52|748.54|745.54|748.5|745.5|18
1609409440000|2020-12-31 10:10:40|748.51|745.51|748.52|745.52|748.52|745.52|748.46|745.46|28
1609409450000|2020-12-31 10:10:50|748.53|745.53|748.5|745.5|748.53|745.53|748.46|745.46|17
1609409460000|2020-12-31 10:11:00|748.52|745.52|748.62|745.62|748.67|745.67|748.52|745.52|24
1609409470000|2020-12-31 10:11:10|748.65|745.65|748.54|745.54|748.66|745.66|748.54|745.54|27
1609409480000|2020-12-31 10:11:20|748.47|745.47|748.61|745.61|748.63|745.63|748.45|745.45|23
1609409490000|2020-12-31 10:11:30|748.63|745.63|748.74|745.74|748.75|745.75|748.63|745.63|27
1609409500000|2020-12-31 10:11:40|748.73|745.73|748.8|745.8|748.81|745.81|748.69|745.69|26
1609409510000|2020-12-31 10:11:50|748.79|745.79|749.16|746.16|749.2|746.2|748.79|745.79|25
1609409520000|2020-12-31 10:12:00|749.17|746.17|748.81|745.81|749.17|746.17|748.79|745.79|23
1609409530000|2020-12-31 10:12:10|748.85|745.85|748.87|745.87|748.92|745.92|748.84|745.84|25
1609409540000|2020-12-31 10:12:20|748.89|745.89|748.76|745.76|748.92|745.92|748.75|745.75|18
1609409550000|2020-12-31 10:12:30|748.77|745.77|748.82|745.82|748.82|745.82|748.73|745.73|16
1609409560000|2020-12-31 10:12:40|748.83|745.83|748.86|745.86|748.88|745.88|748.83|745.83|15
1609409570000|2020-12-31 10:12:50|748.84|745.84|748.62|745.62|748.85|745.85|748.62|745.62|16
1609409580000|2020-12-31 10:13:00|748.61|745.61|748.62|745.62|748.62|745.62|748.6|745.6|9
1609409590000|2020-12-31 10:13:10|748.63|745.63|749.06|746.06|749.09|746.09|748.63|745.63|22
1609409600000|2020-12-31 10:13:20|749.09|746.09|749.61|746.61|749.63|746.63|749.01|746.01|30
1609409610000|2020-12-31 10:13:30|749.58|746.58|749.37|746.37|749.68|746.68|749.37|746.37|27
1609409620000|2020-12-31 10:13:40|749.41|746.41|749.26|746.26|749.44|746.44|749.21|746.21|27
1609409630000|2020-12-31 10:13:50|749.18|746.18|749.45|746.45|749.45|746.45|749.18|746.18|17
1609409640000|2020-12-31 10:14:00|749.48|746.48|749.33|746.33|749.49|746.49|749.28|746.28|22
1609409650000|2020-12-31 10:14:10|749.32|746.32|749.72|746.72|749.72|746.72|749.32|746.32|26
1609409660000|2020-12-31 10:14:20|749.71|746.71|749.76|746.76|749.76|746.76|749.54|746.54|30
1609409670000|2020-12-31 10:14:30|749.75|746.75|749.8|746.8|749.8|746.8|749.7|746.7|19
1609409680000|2020-12-31 10:14:40|749.79|746.79|749.8|746.8|749.82|746.82|749.78|746.78|10
1609409690000|2020-12-31 10:14:50|749.82|746.82|749.67|746.67|749.82|746.82|749.64|746.64|22
1609409700000|2020-12-31 10:15:00|749.68|746.68|749.76|746.76|749.77|746.77|749.65|746.65|16
1609409710000|2020-12-31 10:15:10|749.77|746.77|749.66|746.66|749.77|746.77|749.66|746.66|15
1609409720000|2020-12-31 10:15:20|749.69|746.69|749.7|746.7|749.73|746.73|749.69|746.69|16
1609409730000|2020-12-31 10:15:30|749.71|746.71|749.71|746.71|749.73|746.73|749.69|746.69|8
1609409740000|2020-12-31 10:15:40|749.7|746.7|749.69|746.69|749.7|746.7|749.68|746.68|15
1609409750000|2020-12-31 10:15:50|749.71|746.71|749.72|746.72|749.72|746.72|749.71|746.71|6
1609409760000|2020-12-31 10:16:00|749.71|746.71|749.58|746.58|749.71|746.71|749.56|746.56|8
1609409770000|2020-12-31 10:16:10|749.56|746.56|749.44|746.44|749.56|746.56|749.41|746.41|22
1609409780000|2020-12-31 10:16:20|749.45|746.45|749.46|746.46|749.48|746.48|749.44|746.44|7
1609409790000|2020-12-31 10:16:30|749.51|746.51|749.93|746.93|749.96|746.96|749.51|746.51|22
1609409800000|2020-12-31 10:16:40|750|747|749.78|746.78|750.05|747.05|749.77|746.77|28
1609409810000|2020-12-31 10:16:50|749.79|746.79|749.71|746.71|749.84|746.84|749.68|746.68|15
1609409820000|2020-12-31 10:17:00|749.72|746.72|749.65|746.65|749.72|746.72|749.64|746.64|22
1609409830000|2020-12-31 10:17:10|749.66|746.66|749.61|746.61|749.76|746.76|749.61|746.61|26
1609409840000|2020-12-31 10:17:20|749.59|746.59|749.58|746.58|749.63|746.63|749.52|746.52|25
1609409850000|2020-12-31 10:17:30|749.61|746.61|749.65|746.65|749.65|746.65|749.56|746.56|6
1609409860000|2020-12-31 10:17:40|749.58|746.58|749.79|746.79|749.79|746.79|749.58|746.58|11
1609409870000|2020-12-31 10:17:50|749.77|746.77|749.63|746.63|749.81|746.81|749.63|746.63|26
1609409880000|2020-12-31 10:18:00|749.56|746.56|749.69|746.69|749.69|746.69|749.55|746.55|25
1609409890000|2020-12-31 10:18:10|749.68|746.68|749.85|746.85|749.86|746.86|749.68|746.68|23
1609409900000|2020-12-31 10:18:20|749.84|746.84|749.86|746.86|749.86|746.86|749.8|746.8|21
1609409910000|2020-12-31 10:18:30|749.85|746.85|749.69|746.69|749.85|746.85|749.68|746.68|22
1609409920000|2020-12-31 10:18:40|749.7|746.7|749.73|746.73|749.73|746.73|749.69|746.69|10
1609409930000|2020-12-31 10:18:50|749.7|746.7|749.7|746.7|749.71|746.71|749.65|746.65|23
1609409940000|2020-12-31 10:19:00|749.69|746.69|749.77|746.77|749.79|746.79|749.68|746.68|22
1609409950000|2020-12-31 10:19:10|749.76|746.76|749.72|746.72|749.81|746.81|749.72|746.72|17
1609409960000|2020-12-31 10:19:20|749.74|746.74|750.09|747.09|750.09|747.09|749.71|746.71|25
1609409970000|2020-12-31 10:19:30|750.14|747.14|750.16|747.16|750.17|747.17|750.1|747.1|17
1609409980000|2020-12-31 10:19:40|750.18|747.18|750.25|747.25|750.28|747.28|750.18|747.18|19
1609409990000|2020-12-31 10:19:50|750.23|747.23|750.25|747.25|750.27|747.27|750.2|747.2|17
1609410000000|2020-12-31 10:20:00|750.26|747.26|750.3|747.3|750.48|747.48|750.26|747.26|22
1609410010000|2020-12-31 10:20:10|750.39|747.39|751.02|748.02|751.05|748.05|750.29|747.29|23
1609410020000|2020-12-31 10:20:20|750.96|747.96|751.56|748.56|751.71|748.71|750.96|747.96|25
1609410030000|2020-12-31 10:20:30|751.62|748.62|752.35|749.35|752.36|749.36|751.62|748.62|24
1609410040000|2020-12-31 10:20:40|752.33|749.33|752.39|749.39|752.41|749.41|752.33|749.33|17
1609410050000|2020-12-31 10:20:50|752.36|749.36|752.52|749.52|752.59|749.59|752.36|749.36|19
1609410060000|2020-12-31 10:21:00|752.51|749.51|752.7|749.7|752.7|749.7|752.48|749.48|18
1609410070000|2020-12-31 10:21:10|752.69|749.69|752.75|749.75|752.86|749.86|752.66|749.66|16
1609410080000|2020-12-31 10:21:20|752.79|749.79|753.2|750.2|753.31|750.31|752.66|749.66|14
1609410090000|2020-12-31 10:21:30|753.07|750.07|753.02|750.02|753.21|750.21|752.99|749.99|34
1609410100000|2020-12-31 10:21:40|753.05|750.05|752.98|749.98|753.13|750.13|752.98|749.98|18
1609410110000|2020-12-31 10:21:50|753|750|753.45|750.45|753.49|750.49|753|750|23
1609410120000|2020-12-31 10:22:00|753.43|750.43|753.18|750.18|753.43|750.43|753.17|750.17|31
1609410130000|2020-12-31 10:22:10|753.17|750.17|753.22|750.22|753.34|750.34|753.16|750.16|33
1609410140000|2020-12-31 10:22:20|753.23|750.23|752.97|749.97|753.25|750.25|752.97|749.97|27
1609410150000|2020-12-31 10:22:30|752.99|749.99|752.75|749.75|752.99|749.99|752.74|749.74|29
1609410160000|2020-12-31 10:22:40|752.74|749.74|752.78|749.78|752.84|749.84|752.7|749.7|25
1609410170000|2020-12-31 10:22:50|752.68|749.68|752.02|749.02|752.71|749.71|752.02|749.02|31
1609410180000|2020-12-31 10:23:00|751.98|748.98|751.9|748.9|752.02|749.02|751.84|748.84|29
1609410190000|2020-12-31 10:23:10|751.91|748.91|751.78|748.78|751.91|748.91|751.77|748.77|8
1609410200000|2020-12-31 10:23:20|751.76|748.76|751.35|748.35|751.76|748.76|751.33|748.33|17
1609410210000|2020-12-31 10:23:30|751.36|748.36|751.4|748.4|751.4|748.4|751.36|748.36|13
1609410220000|2020-12-31 10:23:40|751.39|748.39|751.87|748.87|751.88|748.88|751.38|748.38|25
1609410230000|2020-12-31 10:23:50|751.86|748.86|751.9|748.9|751.93|748.93|751.84|748.84|32
1609410240000|2020-12-31 10:24:00|751.88|748.88|752.07|749.07|752.07|749.07|751.79|748.79|31
1609410250000|2020-12-31 10:24:10|752.22|749.22|752.31|749.31|752.37|749.37|752.22|749.22|23
1609410260000|2020-12-31 10:24:20|752.3|749.3|751.95|748.95|752.31|749.31|751.94|748.94|27
1609410270000|2020-12-31 10:24:30|751.93|748.93|751.9|748.9|752.03|749.03|751.9|748.9|30
1609410280000|2020-12-31 10:24:40|751.91|748.91|751.92|748.92|751.92|748.92|751.89|748.89|13
1609410290000|2020-12-31 10:24:50|751.9|748.9|751.87|748.87|751.9|748.9|751.86|748.86|10
1609410300000|2020-12-31 10:25:00|751.89|748.89|751.94|748.94|751.94|748.94|751.88|748.88|13
1609410310000|2020-12-31 10:25:10|751.93|748.93|751.88|748.88|751.93|748.93|751.88|748.88|9
1609410320000|2020-12-31 10:25:20|751.87|748.87|751.93|748.93|751.94|748.94|751.87|748.87|17
1609410330000|2020-12-31 10:25:30|751.94|748.94|752.3|749.3|752.31|749.31|751.94|748.94|27
1609410340000|2020-12-31 10:25:40|752.28|749.28|752.29|749.29|752.51|749.51|752.28|749.28|29
1609410350000|2020-12-31 10:25:50|752.28|749.28|752.24|749.24|752.28|749.28|752.2|749.2|21
1609410360000|2020-12-31 10:26:00|752.3|749.3|751.86|748.86|752.3|749.3|751.86|748.86|28
1609410370000|2020-12-31 10:26:10|751.87|748.87|751.5|748.5|751.87|748.87|751.5|748.5|21
1609410380000|2020-12-31 10:26:20|751.46|748.46|751.11|748.11|751.46|748.46|751|748|31
1609410390000|2020-12-31 10:26:30|751.1|748.1|751.06|748.06|751.12|748.12|751.04|748.04|25
1609410400000|2020-12-31 10:26:40|751.07|748.07|751.02|748.02|751.08|748.08|750.98|747.98|19
1609410410000|2020-12-31 10:26:50|751.01|748.01|750.82|747.82|751.02|748.02|750.7|747.7|28
1609410420000|2020-12-31 10:27:00|750.74|747.74|750.36|747.36|750.74|747.74|750.35|747.35|30
1609410430000|2020-12-31 10:27:10|750.38|747.38|750.24|747.24|750.38|747.38|750.24|747.24|17
1609410440000|2020-12-31 10:27:20|750.26|747.26|749.9|746.9|750.26|747.26|749.9|746.9|19
1609410450000|2020-12-31 10:27:30|749.89|746.89|749.57|746.57|749.89|746.89|749.57|746.57|22
1609410460000|2020-12-31 10:27:40|749.62|746.62|749.6|746.6|749.7|746.7|749.59|746.59|19
1609410470000|2020-12-31 10:27:50|749.61|746.61|749.67|746.67|749.71|746.71|749.6|746.6|23
1609410480000|2020-12-31 10:28:00|749.69|746.69|749.68|746.68|749.71|746.71|749.68|746.68|18
1609410490000|2020-12-31 10:28:10|749.67|746.67|749.8|746.8|749.93|746.93|749.67|746.67|29
1609410500000|2020-12-31 10:28:20|749.77|746.77|749.79|746.79|749.82|746.82|749.74|746.74|29
1609410510000|2020-12-31 10:28:30|749.8|746.8|750|747|750.05|747.05|749.79|746.79|29
1609410520000|2020-12-31 10:28:40|749.75|746.75|750.33|747.33|750.34|747.34|749.75|746.75|21
1609410530000|2020-12-31 10:28:50|750.32|747.32|750.53|747.53|750.59|747.59|750.32|747.32|25
1609410540000|2020-12-31 10:29:00|750.55|747.55|750.46|747.46|750.56|747.56|750.46|747.46|14
1609410550000|2020-12-31 10:29:10|750.45|747.45|750.53|747.53|750.54|747.54|750.45|747.45|13
1609410560000|2020-12-31 10:29:20|750.54|747.54|750.59|747.59|750.59|747.59|750.53|747.53|7
1609410570000|2020-12-31 10:29:30|750.61|747.61|750.69|747.69|750.74|747.74|750.57|747.57|27
1609410580000|2020-12-31 10:29:40|750.67|747.67|751.22|748.22|751.22|748.22|750.67|747.67|22
1609410590000|2020-12-31 10:29:50|751.23|748.23|750.86|747.86|751.24|748.24|750.85|747.85|32
1609410600000|2020-12-31 10:30:00|750.88|747.88|750.84|747.84|750.9|747.9|750.8|747.8|26
1609410610000|2020-12-31 10:30:10|750.87|747.87|751.04|748.04|751.12|748.12|750.84|747.84|30
1609410620000|2020-12-31 10:30:20|751.06|748.06|751.12|748.12|751.15|748.15|751.04|748.04|19
1609410630000|2020-12-31 10:30:30|751.13|748.13|751.03|748.03|751.14|748.14|750.89|747.89|20
1609410640000|2020-12-31 10:30:40|750.91|747.91|750.83|747.83|750.94|747.94|750.83|747.83|15
1609410650000|2020-12-31 10:30:50|750.82|747.82|750.49|747.49|750.82|747.82|750.45|747.45|30
1609410660000|2020-12-31 10:31:00|750.47|747.47|750.46|747.46|750.5|747.5|750.45|747.45|19
1609410670000|2020-12-31 10:31:10|750.47|747.47|750.35|747.35|750.47|747.47|750.35|747.35|16
1609410680000|2020-12-31 10:31:20|750.3|747.3|749.66|746.66|750.3|747.3|749.66|746.66|30
1609410690000|2020-12-31 10:31:30|749.67|746.67|749.63|746.63|749.67|746.67|749.63|746.63|19
1609410700000|2020-12-31 10:31:40|749.64|746.64|749.59|746.59|749.74|746.74|749.59|746.59|7
1609410710000|2020-12-31 10:31:50|749.62|746.62|749.7|746.7|749.71|746.71|749.62|746.62|14
1609410720000|2020-12-31 10:32:00|749.71|746.71|749.63|746.63|749.71|746.71|749.59|746.59|18
1609410730000|2020-12-31 10:32:10|749.64|746.64|749.65|746.65|749.72|746.72|749.63|746.63|15
1609410740000|2020-12-31 10:32:20|749.66|746.66|749.65|746.65|749.66|746.66|749.61|746.61|21
1609410750000|2020-12-31 10:32:30|749.64|746.64|749.74|746.74|749.82|746.82|749.64|746.64|21
1609410760000|2020-12-31 10:32:40|749.75|746.75|749.66|746.66|749.78|746.78|749.64|746.64|25
1609410770000|2020-12-31 10:32:50|749.6|746.6|749.83|746.83|749.83|746.83|749.58|746.58|24
1609410780000|2020-12-31 10:33:00|749.86|746.86|750|747|750.03|747.03|749.86|746.86|24
1609410790000|2020-12-31 10:33:10|749.99|746.99|750.02|747.02|750.04|747.04|749.95|746.95|26
1609410800000|2020-12-31 10:33:20|750.01|747.01|750.11|747.11|750.12|747.12|749.94|746.94|16
1609410810000|2020-12-31 10:33:30|750.1|747.1|749.74|746.74|750.13|747.13|749.73|746.73|29
1609410820000|2020-12-31 10:33:40|749.73|746.73|749.83|746.83|749.83|746.83|749.73|746.73|18
1609410830000|2020-12-31 10:33:50|749.77|746.77|749.67|746.67|749.77|746.77|749.66|746.66|24
1609410840000|2020-12-31 10:34:00|749.68|746.68|749.96|746.96|749.99|746.99|749.67|746.67|29
1609410850000|2020-12-31 10:34:10|750|747|749.88|746.88|750|747|749.85|746.85|16
1609410860000|2020-12-31 10:34:20|749.89|746.89|749.89|746.89|749.91|746.91|749.87|746.87|12
1609410870000|2020-12-31 10:34:30|749.88|746.88|749.86|746.86|749.89|746.89|749.85|746.85|14
1609410880000|2020-12-31 10:34:40|749.87|746.87|749.83|746.83|749.88|746.88|749.83|746.83|11
1609410890000|2020-12-31 10:34:50|749.85|746.85|749.98|746.98|749.98|746.98|749.85|746.85|14
1609410900000|2020-12-31 10:35:00|749.97|746.97|749.97|746.97|750|747|749.97|746.97|7
1609410910000|2020-12-31 10:35:10|749.99|746.99|749.97|746.97|750|747|749.97|746.97|6
1609410920000|2020-12-31 10:35:20|749.99|746.99|750.09|747.09|750.1|747.1|749.97|746.97|11
1609410930000|2020-12-31 10:35:30|750.08|747.08|750|747|750.11|747.11|749.95|746.95|14
1609410940000|2020-12-31 10:35:40|750.06|747.06|749.96|746.96|750.08|747.08|749.94|746.94|15
1609410950000|2020-12-31 10:35:50|749.97|746.97|749.9|746.9|749.97|746.97|749.88|746.88|11
1609410960000|2020-12-31 10:36:00|749.92|746.92|750.14|747.14|750.14|747.14|749.92|746.92|15
1609410970000|2020-12-31 10:36:10|750.17|747.17|750.43|747.43|750.52|747.52|750.12|747.12|28
1609410980000|2020-12-31 10:36:20|750.53|747.53|750.78|747.78|750.84|747.84|750.53|747.53|21
1609410990000|2020-12-31 10:36:30|750.76|747.76|750.75|747.75|750.78|747.78|750.69|747.69|13
1609411000000|2020-12-31 10:36:40|750.73|747.73|750.96|747.96|750.99|747.99|750.73|747.73|16
1609411010000|2020-12-31 10:36:50|750.97|747.97|751|748|751|748|750.94|747.94|13
1609411020000|2020-12-31 10:37:00|750.97|747.97|751.41|748.41|751.42|748.42|750.96|747.96|27
1609411030000|2020-12-31 10:37:10|751.4|748.4|751.51|748.51|751.54|748.54|751.4|748.4|14
1609411040000|2020-12-31 10:37:20|751.5|748.5|751.5|748.5|751.59|748.59|751.49|748.49|22
1609411050000|2020-12-31 10:37:30|751.51|748.51|751.52|748.52|751.55|748.55|751.48|748.48|24
1609411060000|2020-12-31 10:37:40|751.56|748.56|751.57|748.57|751.57|748.57|751.5|748.5|22
1609411070000|2020-12-31 10:37:50|751.54|748.54|751.57|748.57|751.6|748.6|751.51|748.51|28
1609411080000|2020-12-31 10:38:00|751.58|748.58|751.62|748.62|751.63|748.63|751.56|748.56|24
1609411090000|2020-12-31 10:38:10|751.6|748.6|751.37|748.37|751.6|748.6|751.37|748.37|22
1609411100000|2020-12-31 10:38:20|751.41|748.41|751.62|748.62|751.62|748.62|751.37|748.37|25
1609411110000|2020-12-31 10:38:30|751.6|748.6|751.54|748.54|751.66|748.66|751.51|748.51|18
1609411120000|2020-12-31 10:38:40|751.53|748.53|751.86|748.86|751.86|748.86|751.52|748.52|19
1609411130000|2020-12-31 10:38:50|751.81|748.81|751.95|748.95|751.98|748.98|751.81|748.81|32
1609411140000|2020-12-31 10:39:00|751.91|748.91|751.91|748.91|751.92|748.92|751.61|748.61|30
1609411150000|2020-12-31 10:39:10|751.93|748.93|751.97|748.97|752.03|749.03|751.91|748.91|29
1609411160000|2020-12-31 10:39:20|751.96|748.96|752.1|749.1|752.25|749.25|751.96|748.96|25
1609411170000|2020-12-31 10:39:30|752.11|749.11|752.28|749.28|752.28|749.28|752.09|749.09|20
1609411180000|2020-12-31 10:39:40|752.3|749.3|752.54|749.54|752.54|749.54|752.3|749.3|18
1609411190000|2020-12-31 10:39:50|752.52|749.52|752.19|749.19|752.52|749.52|752.18|749.18|25
1609411200000|2020-12-31 10:40:00|752.2|749.2|751.96|748.96|752.2|749.2|751.86|748.86|31
1609411210000|2020-12-31 10:40:10|751.95|748.95|751.73|748.73|751.96|748.96|751.7|748.7|24
1609411220000|2020-12-31 10:40:20|751.71|748.71|751.7|748.7|751.73|748.73|751.69|748.69|18
1609411230000|2020-12-31 10:40:30|751.69|748.69|751.73|748.73|751.75|748.75|751.69|748.69|17
1609411240000|2020-12-31 10:40:40|751.74|748.74|751.73|748.73|751.75|748.75|751.73|748.73|12
1609411250000|2020-12-31 10:40:50|751.72|748.72|751.79|748.79|751.8|748.8|751.72|748.72|19
1609411260000|2020-12-31 10:41:00|751.81|748.81|751.82|748.82|751.91|748.91|751.81|748.81|21
1609411270000|2020-12-31 10:41:10|751.81|748.81|751.87|748.87|751.91|748.91|751.8|748.8|12
1609411280000|2020-12-31 10:41:20|751.83|748.83|751.46|748.46|751.83|748.83|751.45|748.45|23
1609411290000|2020-12-31 10:41:30|751.47|748.47|751.5|748.5|751.51|748.51|751.45|748.45|23
1609411300000|2020-12-31 10:41:40|751.51|748.51|751.47|748.47|751.53|748.53|751.47|748.47|23
1609411310000|2020-12-31 10:41:50|751.49|748.49|751.34|748.34|751.49|748.49|751.31|748.31|13
1609411320000|2020-12-31 10:42:00|751.33|748.33|750.85|747.85|751.33|748.33|750.84|747.84|19
1609411330000|2020-12-31 10:42:10|750.84|747.84|750.96|747.96|750.96|747.96|750.84|747.84|20
1609411340000|2020-12-31 10:42:20|751.04|748.04|751.46|748.46|751.47|748.47|751.03|748.03|25
1609411350000|2020-12-31 10:42:30|751.47|748.47|751.43|748.43|751.48|748.48|751.41|748.41|22
1609411360000|2020-12-31 10:42:40|751.44|748.44|751.01|748.01|751.44|748.44|751.01|748.01|22
1609411370000|2020-12-31 10:42:50|751|748|751.16|748.16|751.18|748.18|750.93|747.93|24
1609411380000|2020-12-31 10:43:00|751.17|748.17|751.24|748.24|751.27|748.27|751.14|748.14|20
1609411390000|2020-12-31 10:43:10|751.23|748.23|751.19|748.19|751.26|748.26|751.19|748.19|16
1609411400000|2020-12-31 10:43:20|751.2|748.2|751.19|748.19|751.23|748.23|751.18|748.18|23
1609411410000|2020-12-31 10:43:30|751.18|748.18|751.15|748.15|751.18|748.18|751.12|748.12|20
1609411420000|2020-12-31 10:43:40|751.16|748.16|751.21|748.21|751.21|748.21|751.12|748.12|26
1609411430000|2020-12-31 10:43:50|751.24|748.24|751.23|748.23|751.27|748.27|751.23|748.23|9
1609411440000|2020-12-31 10:44:00|751.22|748.22|751.21|748.21|751.22|748.22|751.18|748.18|17
1609411450000|2020-12-31 10:44:10|751.2|748.2|751.23|748.23|751.24|748.24|751.2|748.2|6
1609411460000|2020-12-31 10:44:20|751.24|748.24|751.35|748.35|751.35|748.35|751.24|748.24|9
1609411470000|2020-12-31 10:44:30|751.34|748.34|751.45|748.45|751.49|748.49|751.34|748.34|22
1609411480000|2020-12-31 10:44:40|751.52|748.52|751.57|748.57|751.58|748.58|751.52|748.52|18
1609411490000|2020-12-31 10:44:50|751.59|748.59|751.65|748.65|751.69|748.69|751.56|748.56|15
1609411500000|2020-12-31 10:45:00|751.66|748.66|751.73|748.73|751.74|748.74|751.66|748.66|20
1609411510000|2020-12-31 10:45:10|751.72|748.72|751.66|748.66|751.74|748.74|751.64|748.64|16
1609411520000|2020-12-31 10:45:20|751.65|748.65|751.68|748.68|751.68|748.68|751.58|748.58|14
1609411530000|2020-12-31 10:45:30|751.67|748.67|751.74|748.74|751.75|748.75|751.65|748.65|15
1609411540000|2020-12-31 10:45:40|751.72|748.72|751.43|748.43|751.72|748.72|751.42|748.42|17
1609411550000|2020-12-31 10:45:50|751.44|748.44|751.35|748.35|751.46|748.46|751.35|748.35|23
1609411560000|2020-12-31 10:46:00|751.36|748.36|751.2|748.2|751.37|748.37|751.16|748.16|25
1609411570000|2020-12-31 10:46:10|751.19|748.19|751.06|748.06|751.19|748.19|751.04|748.04|16
1609411580000|2020-12-31 10:46:20|751.05|748.05|750.95|747.95|751.08|748.08|750.95|747.95|17
1609411590000|2020-12-31 10:46:30|750.96|747.96|750.73|747.73|751|748|750.73|747.73|25
1609411600000|2020-12-31 10:46:40|750.72|747.72|750.92|747.92|750.93|747.93|750.71|747.71|29
1609411610000|2020-12-31 10:46:50|751.01|748.01|750.98|747.98|751.09|748.09|750.91|747.91|19
1609411620000|2020-12-31 10:47:00|750.99|747.99|751.02|748.02|751.02|748.02|750.98|747.98|9
1609411630000|2020-12-31 10:47:10|751.03|748.03|751.03|748.03|751.05|748.05|751|748|14
1609411640000|2020-12-31 10:47:20|751.05|748.05|751.3|748.3|751.3|748.3|751.05|748.05|25
1609411650000|2020-12-31 10:47:30|751.31|748.31|751.69|748.69|751.69|748.69|751.3|748.3|21
1609411660000|2020-12-31 10:47:40|751.68|748.68|751.78|748.78|751.79|748.79|751.68|748.68|21
1609411670000|2020-12-31 10:47:50|751.77|748.77|751.33|748.33|751.78|748.78|751.33|748.33|24
1609411680000|2020-12-31 10:48:00|751.32|748.32|751.47|748.47|751.5|748.5|751.32|748.32|19
1609411690000|2020-12-31 10:48:10|751.48|748.48|751.42|748.42|751.48|748.48|751.38|748.38|24
1609411700000|2020-12-31 10:48:20|751.4|748.4|751.33|748.33|751.41|748.41|751.33|748.33|13
1609411710000|2020-12-31 10:48:30|751.32|748.32|751.29|748.29|751.33|748.33|751.29|748.29|11
1609411720000|2020-12-31 10:48:40|751.28|748.28|751.23|748.23|751.28|748.28|751.21|748.21|20
1609411730000|2020-12-31 10:48:50|751.24|748.24|751.23|748.23|751.24|748.24|751.2|748.2|14
1609411740000|2020-12-31 10:49:00|751.24|748.24|751.22|748.22|751.24|748.24|751.19|748.19|22
1609411750000|2020-12-31 10:49:10|751.25|748.25|751.2|748.2|751.25|748.25|751.19|748.19|18
1609411760000|2020-12-31 10:49:20|751.19|748.19|751.2|748.2|751.22|748.22|751.19|748.19|18
1609411770000|2020-12-31 10:49:30|751.21|748.21|751.09|748.09|751.21|748.21|751.09|748.09|10
1609411780000|2020-12-31 10:49:40|751.08|748.08|751.11|748.11|751.14|748.14|751.08|748.08|18
1609411790000|2020-12-31 10:49:50|751.13|748.13|751.36|748.36|751.37|748.37|751.13|748.13|16
1609411800000|2020-12-31 10:50:00|751.37|748.37|751.78|748.78|751.81|748.81|751.37|748.37|18
1609411810000|2020-12-31 10:50:10|751.72|748.72|751.58|748.58|751.76|748.76|751.52|748.52|26
1609411820000|2020-12-31 10:50:20|751.57|748.57|751.44|748.44|751.58|748.58|751.44|748.44|19
1609411830000|2020-12-31 10:50:30|751.43|748.43|751.46|748.46|751.5|748.5|751.4|748.4|21
1609411840000|2020-12-31 10:50:40|751.47|748.47|751.57|748.57|751.57|748.57|751.46|748.46|22
1609411850000|2020-12-31 10:50:50|751.56|748.56|751.68|748.68|751.75|748.75|751.56|748.56|24
1609411860000|2020-12-31 10:51:00|751.7|748.7|751.57|748.57|751.72|748.72|751.57|748.57|17
1609411870000|2020-12-31 10:51:10|751.56|748.56|751.54|748.54|751.6|748.6|751.47|748.47|19
1609411880000|2020-12-31 10:51:20|751.47|748.47|751.47|748.47|751.49|748.49|751.46|748.46|13
1609411890000|2020-12-31 10:51:30|751.45|748.45|751.46|748.46|751.47|748.47|751.45|748.45|8
1609411900000|2020-12-31 10:51:40|751.45|748.45|751.42|748.42|751.45|748.45|751.4|748.4|21
1609411910000|2020-12-31 10:51:50|751.43|748.43|751.69|748.69|751.71|748.71|751.41|748.41|19
1609411920000|2020-12-31 10:52:00|751.68|748.68|751.68|748.68|751.7|748.7|751.67|748.67|18
1609411930000|2020-12-31 10:52:10|751.69|748.69|751.69|748.69|751.7|748.7|751.68|748.68|5
1609411940000|2020-12-31 10:52:20|751.7|748.7|751.7|748.7|751.7|748.7|751.69|748.69|5
1609411950000|2020-12-31 10:52:30|751.69|748.69|751.69|748.69|751.7|748.7|751.68|748.68|19
1609411960000|2020-12-31 10:52:40|751.7|748.7|751.71|748.71|751.71|748.71|751.69|748.69|14
1609411970000|2020-12-31 10:52:50|751.7|748.7|751.73|748.73|751.74|748.74|751.7|748.7|16
1609411980000|2020-12-31 10:53:00|751.71|748.71|751.7|748.7|751.71|748.71|751.65|748.65|13
1609411990000|2020-12-31 10:53:10|751.64|748.64|751.58|748.58|751.65|748.65|751.58|748.58|9
1609412000000|2020-12-31 10:53:20|751.57|748.57|751.31|748.31|751.6|748.6|751.23|748.23|25
1609412010000|2020-12-31 10:53:30|751.33|748.33|752.06|749.06|752.19|749.19|751.33|748.33|36
1609412020000|2020-12-31 10:53:40|752.07|749.07|752.11|749.11|752.11|749.11|752.03|749.03|26
1609412030000|2020-12-31 10:53:50|752.14|749.14|752.13|749.13|752.51|749.51|752.12|749.12|29
1609412040000|2020-12-31 10:54:00|752.17|749.17|752.5|749.5|752.55|749.55|752.11|749.11|26
1609412050000|2020-12-31 10:54:10|752.48|749.48|752.63|749.63|752.65|749.65|752.47|749.47|27
1609412060000|2020-12-31 10:54:20|752.62|749.62|752.64|749.64|752.69|749.69|752.62|749.62|25
1609412070000|2020-12-31 10:54:30|752.67|749.67|752.71|749.71|752.84|749.84|752.65|749.65|36
1609412080000|2020-12-31 10:54:40|752.74|749.74|752.49|749.49|752.76|749.76|752.48|749.48|34
1609412090000|2020-12-31 10:54:50|752.5|749.5|752.46|749.46|752.51|749.51|752.43|749.43|26
1609412100000|2020-12-31 10:55:00|752.45|749.45|752.63|749.63|752.66|749.66|752.45|749.45|29
1609412110000|2020-12-31 10:55:10|752.65|749.65|752.52|749.52|752.65|749.65|752.5|749.5|17
1609412120000|2020-12-31 10:55:20|752.53|749.53|752.65|749.65|752.71|749.71|752.52|749.52|17
1609412130000|2020-12-31 10:55:30|752.69|749.69|752.77|749.77|752.84|749.84|752.67|749.67|26
1609412140000|2020-12-31 10:55:40|752.78|749.78|753.06|750.06|753.06|750.06|752.76|749.76|26
1609412150000|2020-12-31 10:55:50|753.09|750.09|753.09|750.09|753.12|750.12|753.06|750.06|18
1609412160000|2020-12-31 10:56:00|753.1|750.1|753.08|750.08|753.1|750.1|753.07|750.07|5
1609412170000|2020-12-31 10:56:10|753.04|750.04|753.96|750.96|753.96|750.96|753.04|750.04|23
1609412180000|2020-12-31 10:56:20|753.95|750.95|754.17|751.17|754.17|751.17|753.95|750.95|12
1609412190000|2020-12-31 10:56:30|754.14|751.14|754|751|754.17|751.17|753.96|750.96|25
1609412200000|2020-12-31 10:56:40|754.01|751.01|753.99|750.99|754.05|751.05|753.99|750.99|15
1609412210000|2020-12-31 10:56:50|754|751|754.01|751.01|754.03|751.03|754|751|6
1609412220000|2020-12-31 10:57:00|754.03|751.03|754.14|751.14|754.14|751.14|754.03|751.03|11
1609412230000|2020-12-31 10:57:10|754.13|751.13|754.16|751.16|754.16|751.16|754.11|751.11|11
1609412240000|2020-12-31 10:57:20|754.15|751.15|754.19|751.19|754.19|751.19|754.12|751.12|6
1609412250000|2020-12-31 10:57:30|754.18|751.18|754.25|751.25|754.25|751.25|754.18|751.18|7
1609412260000|2020-12-31 10:57:40|754.26|751.26|754.31|751.31|754.31|751.31|754.26|751.26|11
1609412270000|2020-12-31 10:57:50|754.27|751.27|754.31|751.31|754.31|751.31|754.27|751.27|8
1609412280000|2020-12-31 10:58:00|754.3|751.3|753.87|750.87|754.31|751.31|753.87|750.87|18
1609412290000|2020-12-31 10:58:10|753.92|750.92|754|751|754|751|753.92|750.92|21
1609412300000|2020-12-31 10:58:20|754.02|751.02|754.38|751.38|754.38|751.38|754.02|751.02|23
1609412310000|2020-12-31 10:58:30|754.39|751.39|754.41|751.41|754.41|751.41|754.36|751.36|4
1609412320000|2020-12-31 10:58:40|754.42|751.42|754.51|751.51|754.53|751.53|754.42|751.42|19
1609412330000|2020-12-31 10:58:50|754.48|751.48|754.33|751.33|754.48|751.48|754.33|751.33|13
1609412340000|2020-12-31 10:59:00|754.34|751.34|754.2|751.2|754.34|751.34|754.17|751.17|24
1609412350000|2020-12-31 10:59:10|754.19|751.19|754.11|751.11|754.19|751.19|754.11|751.11|15
1609412360000|2020-12-31 10:59:20|754.12|751.12|753.87|750.87|754.2|751.2|753.87|750.87|20
1609412370000|2020-12-31 10:59:30|753.88|750.88|753.86|750.86|753.88|750.88|753.83|750.83|8
1609412380000|2020-12-31 10:59:40|753.87|750.87|753.52|750.52|753.87|750.87|753.52|750.52|12
1609412390000|2020-12-31 10:59:50|753.56|750.56|753.21|750.21|753.56|750.56|753.21|750.21|17
1609412400000|2020-12-31 11:00:00|753.2|750.2|752.91|749.91|753.2|750.2|752.87|749.87|22
1609412410000|2020-12-31 11:00:10|752.9|749.9|752.55|749.55|753.04|750.04|752.51|749.51|27
1609412420000|2020-12-31 11:00:20|752.53|749.53|752.11|749.11|752.53|749.53|751.9|748.9|31
1609412430000|2020-12-31 11:00:30|752.13|749.13|752.13|749.13|752.15|749.15|751.88|748.88|36
1609412440000|2020-12-31 11:00:40|752.12|749.12|752.02|749.02|752.12|749.12|752.02|749.02|30
1609412450000|2020-12-31 11:00:50|752.04|749.04|751.87|748.87|752.05|749.05|751.86|748.86|22
1609412460000|2020-12-31 11:01:00|751.88|748.88|751.8|748.8|751.88|748.88|751.79|748.79|21
1609412470000|2020-12-31 11:01:10|751.79|748.79|751.54|748.54|751.79|748.79|751.5|748.5|30
1609412480000|2020-12-31 11:01:20|751.51|748.51|751.47|748.47|751.52|748.52|751.47|748.47|26
1609412490000|2020-12-31 11:01:30|751.5|748.5|751.46|748.46|751.5|748.5|751.44|748.44|15
1609412500000|2020-12-31 11:01:40|751.45|748.45|751.53|748.53|751.55|748.55|751.45|748.45|13
1609412510000|2020-12-31 11:01:50|751.56|748.56|751.58|748.58|751.59|748.59|751.51|748.51|8
1609412520000|2020-12-31 11:02:00|751.59|748.59|751.18|748.18|751.6|748.6|751.18|748.18|12
1609412530000|2020-12-31 11:02:10|751.17|748.17|750.41|747.41|751.17|748.17|750.41|747.41|29
1609412540000|2020-12-31 11:02:20|750.39|747.39|750.96|747.96|751.04|748.04|750.39|747.39|31
1609412550000|2020-12-31 11:02:30|750.95|747.95|750.65|747.65|750.95|747.95|750.6|747.6|29
1609412560000|2020-12-31 11:02:40|750.66|747.66|751.03|748.03|751.03|748.03|750.61|747.61|30
1609412570000|2020-12-31 11:02:50|751.04|748.04|751.01|748.01|751.05|748.05|750.88|747.88|22
1609412580000|2020-12-31 11:03:00|751|748|751.21|748.21|751.29|748.29|750.92|747.92|25
1609412590000|2020-12-31 11:03:10|751.19|748.19|751.39|748.39|751.39|748.39|751.19|748.19|18
1609412600000|2020-12-31 11:03:20|751.37|748.37|751.24|748.24|751.42|748.42|751.24|748.24|25
1609412610000|2020-12-31 11:03:30|751.22|748.22|751.28|748.28|751.36|748.36|751.21|748.21|20
1609412620000|2020-12-31 11:03:40|751.25|748.25|751.34|748.34|751.35|748.35|751.24|748.24|24
1609412630000|2020-12-31 11:03:50|751.32|748.32|751.44|748.44|751.44|748.44|751.32|748.32|17
1609412640000|2020-12-31 11:04:00|751.43|748.43|750.95|747.95|751.46|748.46|750.91|747.91|27
1609412650000|2020-12-31 11:04:10|750.92|747.92|750.88|747.88|750.93|747.93|750.85|747.85|29
1609412660000|2020-12-31 11:04:20|750.87|747.87|750.81|747.81|750.89|747.89|750.75|747.75|26
1609412670000|2020-12-31 11:04:30|750.79|747.79|750.85|747.85|750.88|747.88|750.77|747.77|22
1609412680000|2020-12-31 11:04:40|750.86|747.86|751.09|748.09|751.16|748.16|750.86|747.86|21
1609412690000|2020-12-31 11:04:50|751.07|748.07|750.98|747.98|751.07|748.07|750.96|747.96|24
1609412700000|2020-12-31 11:05:00|750.96|747.96|750.84|747.84|751|748|750.84|747.84|33
1609412710000|2020-12-31 11:05:10|750.86|747.86|750.87|747.87|750.93|747.93|750.86|747.86|23
1609412720000|2020-12-31 11:05:20|750.88|747.88|750.96|747.96|750.98|747.98|750.85|747.85|22
1609412730000|2020-12-31 11:05:30|751.01|748.01|751.4|748.4|751.4|748.4|751.01|748.01|28
1609412740000|2020-12-31 11:05:40|751.39|748.39|751.29|748.29|751.46|748.46|751.29|748.29|22
1609412750000|2020-12-31 11:05:50|751.31|748.31|751.29|748.29|751.31|748.31|751.25|748.25|26
1609412760000|2020-12-31 11:06:00|751.28|748.28|751.3|748.3|751.31|748.31|751.24|748.24|26
1609412770000|2020-12-31 11:06:10|751.34|748.34|751.41|748.41|751.55|748.55|751.28|748.28|30
1609412780000|2020-12-31 11:06:20|751.4|748.4|751.39|748.39|751.4|748.4|751.37|748.37|23
1609412790000|2020-12-31 11:06:30|751.38|748.38|751.22|748.22|751.41|748.41|751.16|748.16|23
1609412800000|2020-12-31 11:06:40|751.23|748.23|751.03|748.03|751.23|748.23|751.03|748.03|17
1609412810000|2020-12-31 11:06:50|751.07|748.07|751.03|748.03|751.1|748.1|751.02|748.02|18
1609412820000|2020-12-31 11:07:00|751.01|748.01|751.36|748.36|751.42|748.42|751.01|748.01|28
1609412830000|2020-12-31 11:07:10|751.35|748.35|750.75|747.75|751.36|748.36|750.73|747.73|26
1609412840000|2020-12-31 11:07:20|750.74|747.74|750.76|747.76|750.77|747.77|750.73|747.73|7
1609412850000|2020-12-31 11:07:30|750.77|747.77|750.78|747.78|750.8|747.8|750.75|747.75|9
1609412860000|2020-12-31 11:07:40|750.79|747.79|750.58|747.58|750.79|747.79|750.56|747.56|19
1609412870000|2020-12-31 11:07:50|750.57|747.57|750.73|747.73|750.76|747.76|750.57|747.57|29
1609412880000|2020-12-31 11:08:00|750.74|747.74|750.56|747.56|750.74|747.74|750.55|747.55|16
1609412890000|2020-12-31 11:08:10|750.55|747.55|750.5|747.5|750.57|747.57|750.5|747.5|11
1609412900000|2020-12-31 11:08:20|750.51|747.51|750.27|747.27|750.51|747.51|750.27|747.27|15
1609412910000|2020-12-31 11:08:30|750.23|747.23|750.28|747.28|750.28|747.28|750.23|747.23|10
1609412920000|2020-12-31 11:08:40|750.24|747.24|750.27|747.27|750.31|747.31|750.23|747.23|16
1609412930000|2020-12-31 11:08:50|750.28|747.28|750.33|747.33|750.33|747.33|750.26|747.26|12
1609412940000|2020-12-31 11:09:00|750.32|747.32|750.32|747.32|750.33|747.33|750.3|747.3|5
1609412950000|2020-12-31 11:09:10|750.33|747.33|750.46|747.46|750.47|747.47|750.32|747.32|11
1609412960000|2020-12-31 11:09:20|750.47|747.47|750.58|747.58|750.58|747.58|750.43|747.43|12
1609412970000|2020-12-31 11:09:30|750.55|747.55|750.59|747.59|750.61|747.61|750.55|747.55|12
1609412980000|2020-12-31 11:09:40|750.6|747.6|750.66|747.66|750.66|747.66|750.6|747.6|8
1609412990000|2020-12-31 11:09:50|750.64|747.64|750.66|747.66|750.66|747.66|750.36|747.36|12
1609413000000|2020-12-31 11:10:00|750.55|747.55|750.27|747.27|750.71|747.71|750.26|747.26|33
1609413010000|2020-12-31 11:10:10|750.29|747.29|750.34|747.34|750.36|747.36|750.27|747.27|17
1609413020000|2020-12-31 11:10:20|750.33|747.33|750.18|747.18|750.33|747.33|750.18|747.18|13
1609413030000|2020-12-31 11:10:30|750.17|747.17|749.69|746.69|750.17|747.17|749.68|746.68|33
1609413040000|2020-12-31 11:10:40|749.7|746.7|749.68|746.68|749.75|746.75|749.68|746.68|17
1609413050000|2020-12-31 11:10:50|749.67|746.67|749.7|746.7|749.7|746.7|749.61|746.61|22
1609413060000|2020-12-31 11:11:00|749.67|746.67|749.62|746.62|749.73|746.73|749.61|746.61|29
1609413070000|2020-12-31 11:11:10|749.65|746.65|749.95|746.95|749.97|746.97|749.65|746.65|24
1609413080000|2020-12-31 11:11:20|749.97|746.97|750.17|747.17|750.2|747.2|749.97|746.97|29
1609413090000|2020-12-31 11:11:30|750.14|747.14|750.17|747.17|750.17|747.17|750.09|747.09|18
1609413100000|2020-12-31 11:11:40|750.16|747.16|750.11|747.11|750.19|747.19|750.09|747.09|24
1609413110000|2020-12-31 11:11:50|750.09|747.09|750.48|747.48|750.48|747.48|750.09|747.09|22
1609413120000|2020-12-31 11:12:00|750.46|747.46|750.38|747.38|750.53|747.53|750.38|747.38|28
1609413130000|2020-12-31 11:12:10|750.39|747.39|750.33|747.33|750.39|747.39|750.29|747.29|33
1609413140000|2020-12-31 11:12:20|750.36|747.36|749.89|746.89|750.37|747.37|749.89|746.89|29
1609413150000|2020-12-31 11:12:30|749.87|746.87|749.76|746.76|749.87|746.87|749.7|746.7|28
1609413160000|2020-12-31 11:12:40|749.74|746.74|749.67|746.67|749.76|746.76|749.64|746.64|20
1609413170000|2020-12-31 11:12:50|749.69|746.69|749.66|746.66|749.69|746.69|749.64|746.64|22
1609413180000|2020-12-31 11:13:00|749.65|746.65|749.64|746.64|749.67|746.67|749.63|746.63|12
1609413190000|2020-12-31 11:13:10|749.65|746.65|749.69|746.69|749.71|746.71|749.64|746.64|19
1609413200000|2020-12-31 11:13:20|749.7|746.7|749.62|746.62|749.74|746.74|749.61|746.61|19
1609413210000|2020-12-31 11:13:30|749.67|746.67|750.14|747.14|750.2|747.2|749.67|746.67|31
1609413220000|2020-12-31 11:13:40|750.08|747.08|749.87|746.87|750.08|747.08|749.85|746.85|30
1609413230000|2020-12-31 11:13:50|749.88|746.88|749.97|746.97|749.98|746.98|749.87|746.87|29
1609413240000|2020-12-31 11:14:00|749.96|746.96|750.33|747.33|750.33|747.33|749.96|746.96|32
1609413250000|2020-12-31 11:14:10|750.34|747.34|750.31|747.31|750.43|747.43|750.29|747.29|15
1609413260000|2020-12-31 11:14:20|750.35|747.35|749.94|746.94|750.35|747.35|749.94|746.94|33
1609413270000|2020-12-31 11:14:30|749.92|746.92|749.65|746.65|749.94|746.94|749.65|746.65|30
1609413280000|2020-12-31 11:14:40|749.64|746.64|749.05|746.05|749.65|746.65|749.01|746.01|35
1609413290000|2020-12-31 11:14:50|748.98|745.98|749.15|746.15|749.17|746.17|748.98|745.98|28
1609413300000|2020-12-31 11:15:00|749.17|746.17|749.36|746.36|749.43|746.43|749.14|746.14|32
1609413310000|2020-12-31 11:15:10|749.37|746.37|749.44|746.44|749.44|746.44|749.3|746.3|27
1609413320000|2020-12-31 11:15:20|749.46|746.46|749.39|746.39|749.49|746.49|749.37|746.37|22
1609413330000|2020-12-31 11:15:30|749.41|746.41|749.39|746.39|749.42|746.42|749.35|746.35|24
1609413340000|2020-12-31 11:15:40|749.43|746.43|749.59|746.59|749.6|746.6|749.43|746.43|31
1609413350000|2020-12-31 11:15:50|749.61|746.61|749.66|746.66|749.69|746.69|749.58|746.58|33
1609413360000|2020-12-31 11:16:00|749.69|746.69|749.07|746.07|749.69|746.69|749.07|746.07|38
1609413370000|2020-12-31 11:16:10|749.05|746.05|748.77|745.77|749.05|746.05|748.57|745.57|31
1609413380000|2020-12-31 11:16:20|748.78|745.78|748.61|745.61|748.79|745.79|748.61|745.61|22
1609413390000|2020-12-31 11:16:30|748.59|745.59|748.26|745.26|748.59|745.59|748.26|745.26|27
1609413400000|2020-12-31 11:16:40|748.33|745.33|748.34|745.34|748.49|745.49|748.31|745.31|27
1609413410000|2020-12-31 11:16:50|748.3|745.3|748.04|745.04|748.32|745.32|748.04|745.04|22
1609413420000|2020-12-31 11:17:00|748.05|745.05|748.63|745.63|748.71|745.71|748.03|745.03|35
1609413430000|2020-12-31 11:17:10|748.61|745.61|748.37|745.37|748.61|745.61|748.33|745.33|31
1609413440000|2020-12-31 11:17:20|748.41|745.41|747.88|744.88|748.6|745.6|747.74|744.74|32
1609413450000|2020-12-31 11:17:30|747.84|744.84|747.97|744.97|747.98|744.98|747.84|744.84|34
1609413460000|2020-12-31 11:17:40|747.94|744.94|747.87|744.87|747.99|744.99|747.83|744.83|30
1609413470000|2020-12-31 11:17:50|747.89|744.89|747.47|744.47|747.91|744.91|747.44|744.44|32
1609413480000|2020-12-31 11:18:00|747.46|744.46|747.53|744.53|747.65|744.65|747.46|744.46|35
1609413490000|2020-12-31 11:18:10|747.54|744.54|747.56|744.56|747.57|744.57|747.53|744.53|29
1609413500000|2020-12-31 11:18:20|747.57|744.57|747.61|744.61|747.62|744.62|747.54|744.54|29
1609413510000|2020-12-31 11:18:30|747.59|744.59|747.59|744.59|747.72|744.72|747.58|744.58|26
1609413520000|2020-12-31 11:18:40|747.61|744.61|747.58|744.58|747.64|744.64|747.58|744.58|28
1609413530000|2020-12-31 11:18:50|747.6|744.6|747.48|744.48|747.63|744.63|747.46|744.46|27
1609413540000|2020-12-31 11:19:00|747.52|744.52|747.28|744.28|747.52|744.52|747.28|744.28|22
1609413550000|2020-12-31 11:19:10|747.3|744.3|747.09|744.09|747.3|744.3|747.06|744.06|23
1609413560000|2020-12-31 11:19:20|747.14|744.14|747.39|744.39|747.4|744.4|747.08|744.08|31
1609413570000|2020-12-31 11:19:30|747.4|744.4|747.51|744.51|747.51|744.51|747.39|744.39|21
1609413580000|2020-12-31 11:19:40|747.52|744.52|747.81|744.81|747.82|744.82|747.49|744.49|29
1609413590000|2020-12-31 11:19:50|747.76|744.76|747.79|744.79|747.82|744.82|747.76|744.76|24
1609413600000|2020-12-31 11:20:00|747.78|744.78|747.19|744.19|747.79|744.79|747.14|744.14|30
1609413610000|2020-12-31 11:20:10|747.2|744.2|747.29|744.29|747.37|744.37|747.06|744.06|34
1609413620000|2020-12-31 11:20:20|747.3|744.3|746.87|743.87|747.33|744.33|746.8|743.8|35
1609413630000|2020-12-31 11:20:30|746.88|743.88|746.71|743.71|746.96|743.96|746.62|743.62|27
1609413640000|2020-12-31 11:20:40|746.7|743.7|746.97|743.97|747.1|744.1|746.7|743.7|26
1609413650000|2020-12-31 11:20:50|747.04|744.04|747.15|744.15|747.17|744.17|746.97|743.97|27
1609413660000|2020-12-31 11:21:00|747.1|744.1|747.35|744.35|747.36|744.36|747.07|744.07|20
1609413670000|2020-12-31 11:21:10|747.36|744.36|747.57|744.57|747.58|744.58|747.36|744.36|15
1609413680000|2020-12-31 11:21:20|747.6|744.6|747.52|744.52|747.6|744.6|747.48|744.48|26
1609413690000|2020-12-31 11:21:30|747.51|744.51|747.5|744.5|747.52|744.52|747.48|744.48|25
1609413700000|2020-12-31 11:21:40|747.48|744.48|747.49|744.49|747.5|744.5|747.46|744.46|17
1609413710000|2020-12-31 11:21:50|747.48|744.48|747.48|744.48|747.5|744.5|747.46|744.46|28
1609413720000|2020-12-31 11:22:00|747.46|744.46|748.12|745.12|748.22|745.22|747.46|744.46|28
1609413730000|2020-12-31 11:22:10|748.18|745.18|748.19|745.19|748.26|745.26|748.01|745.01|29
1609413740000|2020-12-31 11:22:20|748.21|745.21|748.39|745.39|748.39|745.39|748.21|745.21|29
1609413750000|2020-12-31 11:22:30|748.36|745.36|748.13|745.13|748.41|745.41|748.13|745.13|30
1609413760000|2020-12-31 11:22:40|748.11|745.11|747.93|744.93|748.13|745.13|747.91|744.91|21
1609413770000|2020-12-31 11:22:50|747.94|744.94|748.15|745.15|748.15|745.15|747.94|744.94|22
1609413780000|2020-12-31 11:23:00|748.14|745.14|748.11|745.11|748.18|745.18|748.1|745.1|15
1609413790000|2020-12-31 11:23:10|748.1|745.1|748.13|745.13|748.13|745.13|748.08|745.08|11
1609413800000|2020-12-31 11:23:20|748.14|745.14|748.59|745.59|748.6|745.6|748.13|745.13|26
1609413810000|2020-12-31 11:23:30|748.58|745.58|748.4|745.4|748.59|745.59|748.38|745.38|23
1609413820000|2020-12-31 11:23:40|748.42|745.42|748.37|745.37|748.42|745.42|748.34|745.34|23
1609413830000|2020-12-31 11:23:50|748.35|745.35|748.37|745.37|748.37|745.37|748.34|745.34|12
1609413840000|2020-12-31 11:24:00|748.36|745.36|747.92|744.92|748.37|745.37|747.9|744.9|26
1609413850000|2020-12-31 11:24:10|747.95|744.95|748.02|745.02|748.04|745.04|747.91|744.91|18
1609413860000|2020-12-31 11:24:20|748.08|745.08|748.26|745.26|748.26|745.26|748.08|745.08|20
1609413870000|2020-12-31 11:24:30|748.27|745.27|748.44|745.44|748.44|745.44|748.27|745.27|11
1609413880000|2020-12-31 11:24:40|748.42|745.42|748.52|745.52|748.57|745.57|748.36|745.36|21
1609413890000|2020-12-31 11:24:50|748.57|745.57|748.55|745.55|748.57|745.57|748.43|745.43|26
1609413900000|2020-12-31 11:25:00|748.54|745.54|748.49|745.49|748.55|745.55|748.49|745.49|13
1609413910000|2020-12-31 11:25:10|748.5|745.5|748.61|745.61|748.61|745.61|748.47|745.47|28
1609413920000|2020-12-31 11:25:20|748.59|745.59|748.82|745.82|748.9|745.9|748.57|745.57|24
1609413930000|2020-12-31 11:25:30|748.91|745.91|749.03|746.03|749.06|746.06|748.9|745.9|19
1609413940000|2020-12-31 11:25:40|749.02|746.02|749.14|746.14|749.16|746.16|749.02|746.02|8
1609413950000|2020-12-31 11:25:50|749.15|746.15|749.15|746.15|749.15|746.15|749.15|746.15|1
1609413960000|2020-12-31 11:26:00|749.14|746.14|749.01|746.01|749.15|746.15|749.01|746.01|12
1609413970000|2020-12-31 11:26:10|749.03|746.03|749.11|746.11|749.11|746.11|749.03|746.03|12
1609413980000|2020-12-31 11:26:20|749.12|746.12|749.13|746.13|749.14|746.14|749.1|746.1|11
1609413990000|2020-12-31 11:26:30|749.12|746.12|749.18|746.18|749.18|746.18|749.09|746.09|13
1609414000000|2020-12-31 11:26:40|749.17|746.17|749.18|746.18|749.18|746.18|749.17|746.17|8
1609414010000|2020-12-31 11:26:50|749.17|746.17|749.19|746.19|749.19|746.19|749.17|746.17|7
1609414020000|2020-12-31 11:27:00|749.18|746.18|749.21|746.21|749.23|746.23|749.17|746.17|12
1609414030000|2020-12-31 11:27:10|749.22|746.22|749.24|746.24|749.24|746.24|749.22|746.22|5
1609414040000|2020-12-31 11:27:20|749.23|746.23|749.5|746.5|749.5|746.5|749.23|746.23|12
1609414050000|2020-12-31 11:27:30|749.49|746.49|749.53|746.53|749.56|746.56|749.49|746.49|16
1609414060000|2020-12-31 11:27:40|749.52|746.52|749.52|746.52|749.53|746.53|749.51|746.51|9
1609414070000|2020-12-31 11:27:50|749.51|746.51|749.48|746.48|749.52|746.52|749.48|746.48|11
1609414080000|2020-12-31 11:28:00|749.49|746.49|749.52|746.52|749.52|746.52|749.49|746.49|10
1609414090000|2020-12-31 11:28:10|749.51|746.51|749.82|746.82|749.82|746.82|749.51|746.51|18
1609414100000|2020-12-31 11:28:20|749.8|746.8|749.86|746.86|749.97|746.97|749.8|746.8|32
1609414110000|2020-12-31 11:28:30|749.88|746.88|749.82|746.82|749.94|746.94|749.77|746.77|28
1609414120000|2020-12-31 11:28:40|749.79|746.79|749.94|746.94|749.94|746.94|749.74|746.74|22
1609414130000|2020-12-31 11:28:50|749.93|746.93|749.82|746.82|749.93|746.93|749.82|746.82|17
1609414140000|2020-12-31 11:29:00|749.83|746.83|749.78|746.78|749.83|746.83|749.75|746.75|20
1609414150000|2020-12-31 11:29:10|749.81|746.81|749.81|746.81|749.84|746.84|749.76|746.76|19
1609414160000|2020-12-31 11:29:20|749.78|746.78|749.8|746.8|749.82|746.82|749.77|746.77|14
1609414170000|2020-12-31 11:29:30|749.79|746.79|749.8|746.8|749.83|746.83|749.76|746.76|11
1609414180000|2020-12-31 11:29:40|749.82|746.82|749.83|746.83|749.84|746.84|749.8|746.8|11
1609414190000|2020-12-31 11:29:50|749.82|746.82|749.84|746.84|749.84|746.84|749.81|746.81|8
1609414200000|2020-12-31 11:30:00|749.83|746.83|749.45|746.45|749.84|746.84|749.43|746.43|26
1609414210000|2020-12-31 11:30:10|749.32|746.32|749.28|746.28|749.36|746.36|749.23|746.23|23
1609414220000|2020-12-31 11:30:20|749.26|746.26|749.24|746.24|749.36|746.36|749.24|746.24|24
1609414230000|2020-12-31 11:30:30|749.23|746.23|749.15|746.15|749.23|746.23|749.11|746.11|29
1609414240000|2020-12-31 11:30:40|749.17|746.17|749.08|746.08|749.17|746.17|748.99|745.99|29
1609414250000|2020-12-31 11:30:50|749.06|746.06|748.9|745.9|749.08|746.08|748.75|745.75|24
1609414260000|2020-12-31 11:31:00|749.02|746.02|749.19|746.19|749.29|746.29|749.02|746.02|29
1609414270000|2020-12-31 11:31:10|749.17|746.17|749.36|746.36|749.39|746.39|749.17|746.17|25
1609414280000|2020-12-31 11:31:20|749.33|746.33|749.54|746.54|749.6|746.6|749.33|746.33|18
1609414290000|2020-12-31 11:31:30|749.8|746.8|749.8|746.8|749.82|746.82|749.71|746.71|18
1609414300000|2020-12-31 11:31:40|749.81|746.81|749.72|746.72|749.83|746.83|749.71|746.71|22
1609414310000|2020-12-31 11:31:50|749.71|746.71|749.71|746.71|749.78|746.78|749.68|746.68|29
1609414320000|2020-12-31 11:32:00|749.72|746.72|749.63|746.63|749.74|746.74|749.58|746.58|26
1609414330000|2020-12-31 11:32:10|749.6|746.6|749.58|746.58|749.63|746.63|749.58|746.58|18
1609414340000|2020-12-31 11:32:20|749.55|746.55|749.44|746.44|749.55|746.55|749.39|746.39|25
1609414350000|2020-12-31 11:32:30|749.43|746.43|749.85|746.85|749.85|746.85|749.43|746.43|28
1609414360000|2020-12-31 11:32:40|749.86|746.86|749.89|746.89|749.9|746.9|749.83|746.83|23
1609414370000|2020-12-31 11:32:50|749.9|746.9|749.92|746.92|749.93|746.93|749.89|746.89|13
1609414380000|2020-12-31 11:33:00|749.94|746.94|749.94|746.94|749.94|746.94|749.93|746.93|3
1609414390000|2020-12-31 11:33:10|749.95|746.95|749.97|746.97|749.98|746.98|749.92|746.92|20
1609414400000|2020-12-31 11:33:20|749.99|746.99|749.95|746.95|749.99|746.99|749.93|746.93|17
1609414410000|2020-12-31 11:33:30|749.94|746.94|750.53|747.53|750.56|747.56|749.94|746.94|30
1609414420000|2020-12-31 11:33:40|750.51|747.51|750.33|747.33|750.53|747.53|750.32|747.32|32
1609414430000|2020-12-31 11:33:50|750.32|747.32|750.48|747.48|750.49|747.49|750.32|747.32|22
1609414440000|2020-12-31 11:34:00|750.49|747.49|750.58|747.58|750.58|747.58|750.48|747.48|15
1609414450000|2020-12-31 11:34:10|750.54|747.54|750.46|747.46|750.58|747.58|750.4|747.4|19
1609414460000|2020-12-31 11:34:20|750.58|747.58|750.62|747.62|750.62|747.62|750.4|747.4|27
1609414470000|2020-12-31 11:34:30|750.61|747.61|750.21|747.21|750.62|747.62|750.17|747.17|32
1609414480000|2020-12-31 11:34:40|750.19|747.19|750.23|747.23|750.28|747.28|750.19|747.19|19
1609414490000|2020-12-31 11:34:50|750.22|747.22|750.03|747.03|750.26|747.26|750.01|747.01|25
1609414500000|2020-12-31 11:35:00|750.04|747.04|750.21|747.21|750.21|747.21|750.04|747.04|30
1609414510000|2020-12-31 11:35:10|750.27|747.27|750.42|747.42|750.5|747.5|750.25|747.25|19
1609414520000|2020-12-31 11:35:20|750.43|747.43|750.02|747.02|750.52|747.52|750.02|747.02|28
1609414530000|2020-12-31 11:35:30|750.03|747.03|750.21|747.21|750.24|747.24|750.02|747.02|22
1609414540000|2020-12-31 11:35:40|750.22|747.22|750.17|747.17|750.23|747.23|750.14|747.14|21
1609414550000|2020-12-31 11:35:50|750.19|747.19|750.17|747.17|750.22|747.22|750.06|747.06|25
1609414560000|2020-12-31 11:36:00|750.16|747.16|750.13|747.13|750.17|747.17|750.13|747.13|12
1609414570000|2020-12-31 11:36:10|750.16|747.16|750.23|747.23|750.23|747.23|750.09|747.09|17
1609414580000|2020-12-31 11:36:20|750.22|747.22|750.28|747.28|750.33|747.33|750.21|747.21|17
1609414590000|2020-12-31 11:36:30|750.29|747.29|750.31|747.31|750.31|747.31|750.29|747.29|4
1609414600000|2020-12-31 11:36:40|750.3|747.3|750.66|747.66|750.67|747.67|750.23|747.23|26
1609414610000|2020-12-31 11:36:50|750.65|747.65|750.66|747.66|750.67|747.67|750.64|747.64|15
1609414620000|2020-12-31 11:37:00|750.67|747.67|750.52|747.52|750.68|747.68|750.51|747.51|20
1609414630000|2020-12-31 11:37:10|750.53|747.53|750.57|747.57|750.61|747.61|750.49|747.49|19
1609414640000|2020-12-31 11:37:20|750.61|747.61|750.55|747.55|750.61|747.61|750.51|747.51|20
1609414650000|2020-12-31 11:37:30|750.53|747.53|750.2|747.2|750.56|747.56|750.2|747.2|20
1609414660000|2020-12-31 11:37:40|750.21|747.21|750.34|747.34|750.35|747.35|750.18|747.18|28
1609414670000|2020-12-31 11:37:50|750.38|747.38|750.26|747.26|750.41|747.41|750.26|747.26|28
1609414680000|2020-12-31 11:38:00|750.28|747.28|750.27|747.27|750.32|747.32|750.2|747.2|26
1609414690000|2020-12-31 11:38:10|750.24|747.24|750.32|747.32|750.36|747.36|750.24|747.24|20
1609414700000|2020-12-31 11:38:20|750.33|747.33|750.26|747.26|750.37|747.37|750.26|747.26|19
1609414710000|2020-12-31 11:38:30|750.27|747.27|750.26|747.26|750.28|747.28|750.25|747.25|13
1609414720000|2020-12-31 11:38:40|750.23|747.23|750.2|747.2|750.32|747.32|750.16|747.16|20
1609414730000|2020-12-31 11:38:50|750.21|747.21|750.24|747.24|750.24|747.24|750.2|747.2|18
1609414740000|2020-12-31 11:39:00|750.23|747.23|750.33|747.33|750.33|747.33|750.22|747.22|17
1609414750000|2020-12-31 11:39:10|750.31|747.31|750.57|747.57|750.57|747.57|750.31|747.31|13
1609414760000|2020-12-31 11:39:20|750.59|747.59|750.52|747.52|750.59|747.59|750.46|747.46|21
1609414770000|2020-12-31 11:39:30|750.54|747.54|750.47|747.47|750.54|747.54|750.44|747.44|25
1609414780000|2020-12-31 11:39:40|750.46|747.46|750.54|747.54|750.58|747.58|750.45|747.45|23
1609414790000|2020-12-31 11:39:50|750.55|747.55|750.5|747.5|750.56|747.56|750.47|747.47|19
1609414800000|2020-12-31 11:40:00|750.49|747.49|750.42|747.42|750.53|747.53|750.4|747.4|21
1609414810000|2020-12-31 11:40:10|750.44|747.44|750.35|747.35|750.47|747.47|750.32|747.32|25
1609414820000|2020-12-31 11:40:20|750.41|747.41|750.47|747.47|750.47|747.47|750.41|747.41|14
1609414830000|2020-12-31 11:40:30|750.45|747.45|750.47|747.47|750.47|747.47|750.45|747.45|2
1609414840000|2020-12-31 11:40:40|750.48|747.48|750.35|747.35|750.48|747.48|750.33|747.33|10
1609414850000|2020-12-31 11:40:50|750.34|747.34|750.22|747.22|750.34|747.34|750.16|747.16|27
1609414860000|2020-12-31 11:41:00|750.23|747.23|750.25|747.25|750.25|747.25|750.14|747.14|27
1609414870000|2020-12-31 11:41:10|750.23|747.23|750.15|747.15|750.25|747.25|750.12|747.12|22
1609414880000|2020-12-31 11:41:20|750.16|747.16|750.19|747.19|750.19|747.19|750.16|747.16|14
1609414890000|2020-12-31 11:41:30|750.15|747.15|750.15|747.15|750.18|747.18|750.13|747.13|19
1609414900000|2020-12-31 11:41:40|750.14|747.14|749.85|746.85|750.14|747.14|749.69|746.69|27
1609414910000|2020-12-31 11:41:50|749.86|746.86|749.89|746.89|749.93|746.93|749.85|746.85|23
1609414920000|2020-12-31 11:42:00|749.88|746.88|749.82|746.82|749.96|746.96|749.8|746.8|25
1609414930000|2020-12-31 11:42:10|749.85|746.85|749.62|746.62|749.85|746.85|749.52|746.52|21
1609414940000|2020-12-31 11:42:20|749.63|746.63|749.63|746.63|749.63|746.63|749.62|746.62|3
1609414950000|2020-12-31 11:42:30|749.62|746.62|749.48|746.48|749.62|746.62|749.48|746.48|17
1609414960000|2020-12-31 11:42:40|749.47|746.47|749.51|746.51|749.54|746.54|749.47|746.47|18
1609414970000|2020-12-31 11:42:50|749.52|746.52|749.51|746.51|749.52|746.52|749.47|746.47|13
1609414980000|2020-12-31 11:43:00|749.5|746.5|749.56|746.56|749.56|746.56|749.49|746.49|14
1609414990000|2020-12-31 11:43:10|749.52|746.52|749.48|746.48|749.53|746.53|749.45|746.45|22
1609415000000|2020-12-31 11:43:20|749.46|746.46|749.5|746.5|749.52|746.52|749.46|746.46|17
1609415010000|2020-12-31 11:43:30|749.49|746.49|749.53|746.53|749.53|746.53|749.49|746.49|9
1609415020000|2020-12-31 11:43:40|749.52|746.52|749.53|746.53|749.54|746.54|749.5|746.5|15
1609415030000|2020-12-31 11:43:50|749.52|746.52|749.27|746.27|749.52|746.52|749.25|746.25|29
1609415040000|2020-12-31 11:44:00|749.29|746.29|749.21|746.21|749.29|746.29|749.2|746.2|29
1609415050000|2020-12-31 11:44:10|749.22|746.22|749.21|746.21|749.25|746.25|749.2|746.2|20
1609415060000|2020-12-31 11:44:20|749.22|746.22|749.78|746.78|749.8|746.8|749.22|746.22|19
1609415070000|2020-12-31 11:44:30|749.77|746.77|749.33|746.33|749.79|746.79|749.32|746.32|34
1609415080000|2020-12-31 11:44:40|749.32|746.32|749.25|746.25|749.33|746.33|749.21|746.21|16
1609415090000|2020-12-31 11:44:50|749.23|746.23|749.14|746.14|749.27|746.27|749.13|746.13|27
1609415100000|2020-12-31 11:45:00|749.09|746.09|749|746|749.09|746.09|749|746|25
1609415110000|2020-12-31 11:45:10|749.01|746.01|749.05|746.05|749.05|746.05|748.97|745.97|17
1609415120000|2020-12-31 11:45:20|749.07|746.07|749.32|746.32|749.34|746.34|749.07|746.07|23
1609415130000|2020-12-31 11:45:30|749.33|746.33|749.36|746.36|749.43|746.43|749.32|746.32|11
1609415140000|2020-12-31 11:45:40|749.37|746.37|749.57|746.57|749.57|746.57|749.35|746.35|12
1609415150000|2020-12-31 11:45:50|749.55|746.55|749.68|746.68|749.69|746.69|749.55|746.55|15
1609415160000|2020-12-31 11:46:00|749.7|746.7|749.69|746.69|749.78|746.78|749.58|746.58|26
1609415170000|2020-12-31 11:46:10|749.7|746.7|749.75|746.75|749.75|746.75|749.69|746.69|14
1609415180000|2020-12-31 11:46:20|749.73|746.73|749.8|746.8|749.86|746.86|749.73|746.73|10
1609415190000|2020-12-31 11:46:30|749.81|746.81|750.26|747.26|750.28|747.28|749.81|746.81|21
1609415200000|2020-12-31 11:46:40|750.27|747.27|750.44|747.44|750.45|747.45|750.27|747.27|22
1609415210000|2020-12-31 11:46:50|750.46|747.46|750.58|747.58|750.59|747.59|750.46|747.46|11
1609415220000|2020-12-31 11:47:00|750.57|747.57|750.56|747.56|750.6|747.6|750.56|747.56|6
1609415230000|2020-12-31 11:47:10|750.57|747.57|750.59|747.59|750.6|747.6|750.56|747.56|10
1609415240000|2020-12-31 11:47:20|750.6|747.6|750.64|747.64|750.64|747.64|750.6|747.6|2
1609415250000|2020-12-31 11:47:30|750.65|747.65|750.64|747.64|750.65|747.65|750.63|747.63|9
1609415260000|2020-12-31 11:47:40|750.62|747.62|750.64|747.64|750.64|747.64|750.62|747.62|6
1609415270000|2020-12-31 11:47:50|750.68|747.68|750.52|747.52|750.71|747.71|750.52|747.52|9
1609415280000|2020-12-31 11:48:00|750.5|747.5|750.61|747.61|750.62|747.62|750.49|747.49|25
1609415290000|2020-12-31 11:48:10|750.6|747.6|750.59|747.59|750.62|747.62|750.59|747.59|6
1609415300000|2020-12-31 11:48:20|750.58|747.58|750.58|747.58|750.6|747.6|750.58|747.58|5
1609415310000|2020-12-31 11:48:30|750.59|747.59|750.73|747.73|750.73|747.73|750.59|747.59|6
1609415320000|2020-12-31 11:48:40|750.72|747.72|750.7|747.7|750.75|747.75|750.7|747.7|10
1609415330000|2020-12-31 11:48:50|750.74|747.74|750.75|747.75|750.75|747.75|750.69|747.69|11
1609415340000|2020-12-31 11:49:00|750.76|747.76|750.7|747.7|750.76|747.76|750.66|747.66|14
1609415350000|2020-12-31 11:49:10|750.68|747.68|750.68|747.68|750.68|747.68|750.68|747.68|1
1609415360000|2020-12-31 11:49:20|750.67|747.67|750.68|747.68|750.68|747.68|750.67|747.67|4
1609415370000|2020-12-31 11:49:30|750.66|747.66|750.66|747.66|750.68|747.68|750.66|747.66|3
1609415380000|2020-12-31 11:49:40|750.68|747.68|750.68|747.68|750.68|747.68|750.65|747.65|11
1609415390000|2020-12-31 11:49:50|750.61|747.61|750.3|747.3|750.69|747.69|750.23|747.23|25
1609415400000|2020-12-31 11:50:00|750.28|747.28|750.37|747.37|750.41|747.41|750.28|747.28|26
1609415410000|2020-12-31 11:50:10|750.39|747.39|750.37|747.37|750.39|747.39|750.34|747.34|20
1609415420000|2020-12-31 11:50:20|750.39|747.39|750.36|747.36|750.39|747.39|750.31|747.31|18
1609415430000|2020-12-31 11:50:30|750.39|747.39|750.4|747.4|750.49|747.49|750.34|747.34|12
1609415440000|2020-12-31 11:50:40|750.38|747.38|750.41|747.41|750.52|747.52|750.38|747.38|15
1609415450000|2020-12-31 11:50:50|750.46|747.46|750.44|747.44|750.47|747.47|750.41|747.41|6
1609415460000|2020-12-31 11:51:00|750.46|747.46|750.31|747.31|750.46|747.46|750.23|747.23|23
1609415470000|2020-12-31 11:51:10|750.3|747.3|750.47|747.47|750.5|747.5|750.3|747.3|24
1609415480000|2020-12-31 11:51:20|750.48|747.48|750.46|747.46|750.49|747.49|750.44|747.44|11
1609415490000|2020-12-31 11:51:30|750.47|747.47|750.44|747.44|750.51|747.51|750.42|747.42|10
1609415500000|2020-12-31 11:51:40|750.45|747.45|750.43|747.43|750.45|747.45|750.43|747.43|7
1609415510000|2020-12-31 11:51:50|750.39|747.39|750.36|747.36|750.39|747.39|750.34|747.34|19
1609415520000|2020-12-31 11:52:00|750.35|747.35|750.32|747.32|750.36|747.36|750.28|747.28|11
1609415530000|2020-12-31 11:52:10|750.29|747.29|750.22|747.22|750.32|747.32|750.21|747.21|14
1609415540000|2020-12-31 11:52:20|750.26|747.26|750.57|747.57|750.57|747.57|750.23|747.23|25
1609415550000|2020-12-31 11:52:30|750.55|747.55|750.31|747.31|750.64|747.64|750.31|747.31|26
1609415560000|2020-12-31 11:52:40|750.21|747.21|750.23|747.23|750.31|747.31|750.21|747.21|18
1609415570000|2020-12-31 11:52:50|750.24|747.24|750.15|747.15|750.27|747.27|750.15|747.15|4
1609415580000|2020-12-31 11:53:00|750.17|747.17|750.52|747.52|750.53|747.53|750.15|747.15|24
1609415590000|2020-12-31 11:53:10|750.48|747.48|750.45|747.45|750.57|747.57|750.43|747.43|15
1609415600000|2020-12-31 11:53:20|750.43|747.43|750.39|747.39|750.46|747.46|750.39|747.39|12
1609415610000|2020-12-31 11:53:30|750.4|747.4|750.36|747.36|750.43|747.43|750.35|747.35|15
1609415620000|2020-12-31 11:53:40|750.32|747.32|750.22|747.22|750.33|747.33|750.21|747.21|15
1609415630000|2020-12-31 11:53:50|750.21|747.21|749.79|746.79|750.21|747.21|749.79|746.79|22
1609415640000|2020-12-31 11:54:00|749.78|746.78|749.4|746.4|749.78|746.78|749.4|746.4|22
1609415650000|2020-12-31 11:54:10|749.46|746.46|749.53|746.53|749.55|746.55|749.4|746.4|19
1609415660000|2020-12-31 11:54:20|749.57|746.57|749.62|746.62|749.62|746.62|749.57|746.57|7
1609415670000|2020-12-31 11:54:30|749.63|746.63|749.64|746.64|749.65|746.65|749.62|746.62|7
1609415680000|2020-12-31 11:54:40|749.62|746.62|749.73|746.73|749.73|746.73|749.62|746.62|11
1609415690000|2020-12-31 11:54:50|749.72|746.72|749.4|746.4|749.77|746.77|749.4|746.4|24
1609415700000|2020-12-31 11:55:00|749.39|746.39|749.56|746.56|749.64|746.64|749.37|746.37|21
1609415710000|2020-12-31 11:55:10|749.58|746.58|749.47|746.47|749.68|746.68|749.44|746.44|22
1609415720000|2020-12-31 11:55:20|749.46|746.46|749.46|746.46|749.49|746.49|749.45|746.45|19
1609415730000|2020-12-31 11:55:30|749.45|746.45|749.4|746.4|749.45|746.45|749.4|746.4|8
1609415740000|2020-12-31 11:55:40|749.41|746.41|749.2|746.2|749.41|746.41|749.2|746.2|20
1609415750000|2020-12-31 11:55:50|749.19|746.19|749.14|746.14|749.21|746.21|749.12|746.12|19
1609415760000|2020-12-31 11:56:00|749.13|746.13|749.06|746.06|749.15|746.15|749.05|746.05|16
1609415770000|2020-12-31 11:56:10|749.12|746.12|748.74|745.74|749.13|746.13|748.69|745.69|15
1609415780000|2020-12-31 11:56:20|748.75|745.75|748.56|745.56|748.75|745.75|748.56|745.56|22
1609415790000|2020-12-31 11:56:30|748.52|745.52|748.66|745.66|748.66|745.66|748.52|745.52|22
1609415800000|2020-12-31 11:56:40|748.65|745.65|748.61|745.61|748.65|745.65|748.61|745.61|20
1609415810000|2020-12-31 11:56:50|748.58|745.58|748.14|745.14|748.6|745.6|748.13|745.13|27
1609415820000|2020-12-31 11:57:00|748.15|745.15|747.83|744.83|748.18|745.18|747.83|744.83|24
1609415830000|2020-12-31 11:57:10|747.88|744.88|747.85|744.85|747.88|744.88|747.77|744.77|22
1609415840000|2020-12-31 11:57:20|747.87|744.87|747.49|744.49|747.87|744.87|747.46|744.46|33
1609415850000|2020-12-31 11:57:30|747.52|744.52|747.41|744.41|747.59|744.59|747.41|744.41|31
1609415860000|2020-12-31 11:57:40|747.39|744.39|747.41|744.41|747.43|744.43|747.36|744.36|20
1609415870000|2020-12-31 11:57:50|747.46|744.46|747.27|744.27|747.51|744.51|747.27|744.27|17
1609415880000|2020-12-31 11:58:00|747.28|744.28|747.25|744.25|747.28|744.28|747.25|744.25|10
1609415890000|2020-12-31 11:58:10|747.22|744.22|747.37|744.37|747.38|744.38|747.2|744.2|22
1609415900000|2020-12-31 11:58:20|747.41|744.41|747.4|744.4|747.46|744.46|747.38|744.38|23
1609415910000|2020-12-31 11:58:30|747.41|744.41|747.72|744.72|747.72|744.72|747.39|744.39|24
1609415920000|2020-12-31 11:58:40|747.71|744.71|747.68|744.68|747.75|744.75|747.61|744.61|28
1609415930000|2020-12-31 11:58:50|747.66|744.66|747.6|744.6|747.71|744.71|747.58|744.58|25
1609415940000|2020-12-31 11:59:00|747.59|744.59|747.36|744.36|747.61|744.61|747.35|744.35|26
1609415950000|2020-12-31 11:59:10|747.35|744.35|747.28|744.28|747.37|744.37|747.28|744.28|22
1609415960000|2020-12-31 11:59:20|747.27|744.27|747.29|744.29|747.42|744.42|747.26|744.26|30
1609415970000|2020-12-31 11:59:30|747.28|744.28|747.2|744.2|747.34|744.34|747.17|744.17|26
1609415980000|2020-12-31 11:59:40|747.19|744.19|746.95|743.95|747.2|744.2|746.95|743.95|25
1609415990000|2020-12-31 11:59:50|746.94|743.94|747.04|744.04|747.04|744.04|746.68|743.68|31
1609416000000|2020-12-31 12:00:00|746.96|743.96|746.71|743.71|747|744|746.71|743.71|25
1609416010000|2020-12-31 12:00:10|746.75|743.75|746.73|743.73|746.75|743.75|746.62|743.62|33
1609416020000|2020-12-31 12:00:20|746.76|743.76|747.01|744.01|747.09|744.09|746.76|743.76|33
1609416030000|2020-12-31 12:00:30|747.03|744.03|747.09|744.09|747.09|744.09|746.96|743.96|28
1609416040000|2020-12-31 12:00:40|747.1|744.1|747.45|744.45|747.45|744.45|747.1|744.1|31
1609416050000|2020-12-31 12:00:50|747.44|744.44|747.65|744.65|747.69|744.69|747.44|744.44|28
1609416060000|2020-12-31 12:01:00|747.67|744.67|747.64|744.64|747.76|744.76|747.6|744.6|28
1609416070000|2020-12-31 12:01:10|747.67|744.67|748.17|745.17|748.17|745.17|747.66|744.66|33
1609416080000|2020-12-31 12:01:20|748.18|745.18|748.26|745.26|748.27|745.27|748.18|745.18|27
1609416090000|2020-12-31 12:01:30|748.28|745.28|748.6|745.6|748.81|745.81|748.23|745.23|33
1609416100000|2020-12-31 12:01:40|748.51|745.51|748.85|745.85|748.85|745.85|748.51|745.51|19
1609416110000|2020-12-31 12:01:50|748.89|745.89|748.82|745.82|749.01|746.01|748.8|745.8|26
1609416120000|2020-12-31 12:02:00|748.8|745.8|748.56|745.56|748.85|745.85|748.54|745.54|31
1609416130000|2020-12-31 12:02:10|748.57|745.57|748.62|745.62|748.71|745.71|748.57|745.57|20
1609416140000|2020-12-31 12:02:20|748.69|745.69|748.61|745.61|748.69|745.69|748.59|745.59|23
1609416150000|2020-12-31 12:02:30|748.6|745.6|748.35|745.35|748.73|745.73|748.34|745.34|32
1609416160000|2020-12-31 12:02:40|748.36|745.36|748.4|745.4|748.4|745.4|748.31|745.31|31
1609416170000|2020-12-31 12:02:50|748.33|745.33|748.4|745.4|748.42|745.42|748.32|745.32|32
1609416180000|2020-12-31 12:03:00|748.41|745.41|748.3|745.3|748.41|745.41|748.3|745.3|27
1609416190000|2020-12-31 12:03:10|748.33|745.33|748.78|745.78|748.78|745.78|748.33|745.33|31
1609416200000|2020-12-31 12:03:20|748.77|745.77|748.76|745.76|748.79|745.79|748.66|745.66|25
1609416210000|2020-12-31 12:03:30|748.77|745.77|748.74|745.74|748.77|745.77|748.7|745.7|17
1609416220000|2020-12-31 12:03:40|748.73|745.73|748.73|745.73|748.75|745.75|748.65|745.65|25
1609416230000|2020-12-31 12:03:50|748.71|745.71|748.8|745.8|748.81|745.81|748.71|745.71|17
1609416240000|2020-12-31 12:04:00|748.85|745.85|748.85|745.85|748.85|745.85|748.83|745.83|3
1609416250000|2020-12-31 12:04:10|748.86|745.86|748.86|745.86|748.87|745.87|748.85|745.85|5
1609416260000|2020-12-31 12:04:20|748.85|745.85|748.69|745.69|748.89|745.89|748.69|745.69|21
1609416270000|2020-12-31 12:04:30|748.71|745.71|748.67|745.67|748.71|745.71|748.62|745.62|7
1609416280000|2020-12-31 12:04:40|748.68|745.68|748.82|745.82|748.91|745.91|748.68|745.68|26
1609416290000|2020-12-31 12:04:50|748.81|745.81|748.78|745.78|748.85|745.85|748.76|745.76|22
1609416300000|2020-12-31 12:05:00|748.79|745.79|748.62|745.62|748.8|745.8|748.61|745.61|30
1609416310000|2020-12-31 12:05:10|748.5|745.5|748.2|745.2|748.53|745.53|747.89|744.89|32
1609416320000|2020-12-31 12:05:20|748.21|745.21|748.59|745.59|748.59|745.59|748.21|745.21|23
1609416330000|2020-12-31 12:05:30|748.62|745.62|748.62|745.62|748.64|745.64|748.54|745.54|27
1609416340000|2020-12-31 12:05:40|748.61|745.61|748.33|745.33|748.61|745.61|748.26|745.26|21
1609416350000|2020-12-31 12:05:50|748.32|745.32|748.26|745.26|748.43|745.43|748.25|745.25|23
1609416360000|2020-12-31 12:06:00|748.25|745.25|748.42|745.42|748.42|745.42|748.21|745.21|26
1609416370000|2020-12-31 12:06:10|748.4|745.4|748.27|745.27|748.4|745.4|748.26|745.26|21
1609416380000|2020-12-31 12:06:20|748.29|745.29|747.95|744.95|748.29|745.29|747.95|744.95|27
1609416390000|2020-12-31 12:06:30|747.96|744.96|748.18|745.18|748.27|745.27|747.96|744.96|23
1609416400000|2020-12-31 12:06:40|748.17|745.17|748.27|745.27|748.29|745.29|748.16|745.16|19
1609416410000|2020-12-31 12:06:50|748.26|745.26|748.28|745.28|748.29|745.29|748.23|745.23|12
1609416420000|2020-12-31 12:07:00|748.25|745.25|748.27|745.27|748.28|745.28|748.23|745.23|20
1609416430000|2020-12-31 12:07:10|748.26|745.26|748.32|745.32|748.34|745.34|748.24|745.24|20
1609416440000|2020-12-31 12:07:20|748.3|745.3|748.43|745.43|748.44|745.44|748.29|745.29|26
1609416450000|2020-12-31 12:07:30|748.42|745.42|748.84|745.84|748.92|745.92|748.41|745.41|31
1609416460000|2020-12-31 12:07:40|748.86|745.86|748.96|745.96|748.98|745.98|748.8|745.8|27
1609416470000|2020-12-31 12:07:50|748.97|745.97|748.98|745.98|749|746|748.93|745.93|30
1609416480000|2020-12-31 12:08:00|748.97|745.97|748.98|745.98|749|746|748.93|745.93|26
1609416490000|2020-12-31 12:08:10|748.97|745.97|748.73|745.73|748.98|745.98|748.73|745.73|25
1609416500000|2020-12-31 12:08:20|748.79|745.79|748.72|745.72|748.79|745.79|748.67|745.67|17
1609416510000|2020-12-31 12:08:30|748.73|745.73|748.53|745.53|748.81|745.81|748.49|745.49|28
1609416520000|2020-12-31 12:08:40|748.52|745.52|748.53|745.53|748.53|745.53|748.46|745.46|24
1609416530000|2020-12-31 12:08:50|748.54|745.54|748.59|745.59|748.59|745.59|748.44|745.44|19
1609416540000|2020-12-31 12:09:00|748.58|745.58|748.75|745.75|748.83|745.83|748.57|745.57|24
1609416550000|2020-12-31 12:09:10|748.74|745.74|748.77|745.77|748.78|745.78|748.73|745.73|11
1609416560000|2020-12-31 12:09:20|748.74|745.74|748.82|745.82|748.82|745.82|748.66|745.66|10
1609416570000|2020-12-31 12:09:30|748.8|745.8|748.82|745.82|748.82|745.82|748.8|745.8|5
1609416580000|2020-12-31 12:09:40|748.81|745.81|748.97|745.97|748.99|745.99|748.81|745.81|19
1609416590000|2020-12-31 12:09:50|748.99|745.99|748.98|745.98|749.06|746.06|748.94|745.94|14
1609416600000|2020-12-31 12:10:00|748.99|745.99|748.97|745.97|748.99|745.99|748.93|745.93|19
1609416610000|2020-12-31 12:10:10|748.98|745.98|748.98|745.98|749|746|748.91|745.91|22
1609416620000|2020-12-31 12:10:20|748.96|745.96|749.15|746.15|749.15|746.15|748.95|745.95|22
1609416630000|2020-12-31 12:10:30|749.17|746.17|749.22|746.22|749.25|746.25|749.17|746.17|23
1609416640000|2020-12-31 12:10:40|749.23|746.23|749.25|746.25|749.25|746.25|749.18|746.18|26
1609416650000|2020-12-31 12:10:50|749.23|746.23|749.17|746.17|749.24|746.24|749.16|746.16|29
1609416660000|2020-12-31 12:11:00|749.19|746.19|749.02|746.02|749.19|746.19|748.99|745.99|25
1609416670000|2020-12-31 12:11:10|749.01|746.01|748.78|745.78|749.04|746.04|748.75|745.75|28
1609416680000|2020-12-31 12:11:20|748.79|745.79|748.79|745.79|748.86|745.86|748.78|745.78|26
1609416690000|2020-12-31 12:11:30|748.78|745.78|748.9|745.9|748.96|745.96|748.76|745.76|30
1609416700000|2020-12-31 12:11:40|748.89|745.89|748.93|745.93|748.95|745.95|748.73|745.73|25
1609416710000|2020-12-31 12:11:50|748.9|745.9|748.73|745.73|748.91|745.91|748.73|745.73|20
1609416720000|2020-12-31 12:12:00|748.75|745.75|748.23|745.23|748.77|745.77|748.23|745.23|28
1609416730000|2020-12-31 12:12:10|748.18|745.18|747.8|744.8|748.21|745.21|747.8|744.8|33
1609416740000|2020-12-31 12:12:20|747.81|744.81|747.81|744.81|747.91|744.91|747.67|744.67|31
1609416750000|2020-12-31 12:12:30|747.79|744.79|747.72|744.72|747.85|744.85|747.49|744.49|35
1609416760000|2020-12-31 12:12:40|747.75|744.75|747.8|744.8|747.89|744.89|747.7|744.7|29
1609416770000|2020-12-31 12:12:50|747.82|744.82|747.67|744.67|747.82|744.82|747.64|744.64|30
1609416780000|2020-12-31 12:13:00|747.68|744.68|747.65|744.65|747.8|744.8|747.65|744.65|24
1609416790000|2020-12-31 12:13:10|747.6|744.6|747.38|744.38|747.61|744.61|747.36|744.36|32
1609416800000|2020-12-31 12:13:20|747.45|744.45|747.08|744.08|747.46|744.46|747.07|744.07|30
1609416810000|2020-12-31 12:13:30|747.01|744.01|746.82|743.82|747.02|744.02|746.81|743.81|23
1609416820000|2020-12-31 12:13:40|746.81|743.81|747.1|744.1|747.1|744.1|746.81|743.81|31
1609416830000|2020-12-31 12:13:50|747.06|744.06|747.09|744.09|747.13|744.13|747.04|744.04|29
1609416840000|2020-12-31 12:14:00|747.1|744.1|747.43|744.43|747.43|744.43|747.1|744.1|29
1609416850000|2020-12-31 12:14:10|747.37|744.37|747.4|744.4|747.51|744.51|747.33|744.33|29
1609416860000|2020-12-31 12:14:20|747.41|744.41|747.33|744.33|747.44|744.44|747.33|744.33|24
1609416870000|2020-12-31 12:14:30|747.3|744.3|747.18|744.18|747.36|744.36|747.17|744.17|25
1609416880000|2020-12-31 12:14:40|747.19|744.19|747.08|744.08|747.19|744.19|747.08|744.08|24
1609416890000|2020-12-31 12:14:50|747.06|744.06|746.6|743.6|747.06|744.06|746.6|743.6|19
1609416900000|2020-12-31 12:15:00|746.61|743.61|745.52|742.52|746.61|743.61|745.52|742.52|36
1609416910000|2020-12-31 12:15:10|745.45|742.45|745.28|742.28|745.45|742.45|745.21|742.21|32
1609416920000|2020-12-31 12:15:20|745.31|742.31|745.4|742.4|745.45|742.45|745.27|742.27|34
1609416930000|2020-12-31 12:15:30|745.39|742.39|745.91|742.91|745.97|742.97|745.35|742.35|33
1609416940000|2020-12-31 12:15:40|745.88|742.88|745.43|742.43|745.9|742.9|745.37|742.37|32
1609416950000|2020-12-31 12:15:50|745.46|742.46|745.55|742.55|745.61|742.61|745.43|742.43|35
1609416960000|2020-12-31 12:16:00|745.53|742.53|745.24|742.24|745.53|742.53|745.22|742.22|31
1609416970000|2020-12-31 12:16:10|745.23|742.23|745.16|742.16|745.29|742.29|745.09|742.09|28
1609416980000|2020-12-31 12:16:20|745.13|742.13|745.31|742.31|745.31|742.31|745.05|742.05|35
1609416990000|2020-12-31 12:16:30|745.33|742.33|745.31|742.31|745.33|742.33|745.19|742.19|30
1609417000000|2020-12-31 12:16:40|745.32|742.32|745.36|742.36|745.38|742.38|745.32|742.32|16
1609417010000|2020-12-31 12:16:50|745.35|742.35|745.33|742.33|745.36|742.36|745.27|742.27|16
1609417020000|2020-12-31 12:17:00|745.34|742.34|745.6|742.6|745.61|742.61|745.34|742.34|23
1609417030000|2020-12-31 12:17:10|745.62|742.62|745.77|742.77|745.83|742.83|745.57|742.57|25
1609417040000|2020-12-31 12:17:20|745.73|742.73|746.15|743.15|746.15|743.15|745.73|742.73|20
1609417050000|2020-12-31 12:17:30|746.07|743.07|746.11|743.11|746.22|743.22|746.04|743.04|31
1609417060000|2020-12-31 12:17:40|746.21|743.21|745.99|742.99|746.21|743.21|745.86|742.86|29
1609417070000|2020-12-31 12:17:50|745.97|742.97|746.48|743.48|746.48|743.48|745.95|742.95|27
1609417080000|2020-12-31 12:18:00|746.52|743.52|746.46|743.46|746.52|743.52|746.19|743.19|28
1609417090000|2020-12-31 12:18:10|746.48|743.48|746.76|743.76|746.8|743.8|746.44|743.44|31
1609417100000|2020-12-31 12:18:20|746.8|743.8|746.85|743.85|747.05|744.05|746.66|743.66|30
1609417110000|2020-12-31 12:18:30|746.84|743.84|746.44|743.44|746.85|743.85|746.38|743.38|30
1609417120000|2020-12-31 12:18:40|746.42|743.42|746.35|743.35|746.69|743.69|746.35|743.35|25
1609417130000|2020-12-31 12:18:50|746.34|743.34|745.68|742.68|746.34|743.34|745.67|742.67|30
1609417140000|2020-12-31 12:19:00|745.69|742.69|745.75|742.75|745.8|742.8|745.68|742.68|19
1609417150000|2020-12-31 12:19:10|745.77|742.77|745.66|742.66|745.94|742.94|745.64|742.64|27
1609417160000|2020-12-31 12:19:20|745.61|742.61|745.63|742.63|745.69|742.69|745.58|742.58|29
1609417170000|2020-12-31 12:19:30|745.64|742.64|745.78|742.78|746.01|743.01|745.61|742.61|35
1609417180000|2020-12-31 12:19:40|745.79|742.79|746.07|743.07|746.08|743.08|745.79|742.79|25
1609417190000|2020-12-31 12:19:50|746.03|743.03|745.91|742.91|746.1|743.1|745.78|742.78|27
1609417200000|2020-12-31 12:20:00|745.82|742.82|745.97|742.97|745.97|742.97|745.82|742.82|23
1609417210000|2020-12-31 12:20:10|745.98|742.98|746.17|743.17|746.19|743.19|745.94|742.94|27
1609417220000|2020-12-31 12:20:20|746.18|743.18|746.16|743.16|746.19|743.19|746.01|743.01|33
1609417230000|2020-12-31 12:20:30|746.14|743.14|745.97|742.97|746.25|743.25|745.97|742.97|31
1609417240000|2020-12-31 12:20:40|745.96|742.96|746.09|743.09|746.12|743.12|745.96|742.96|22
1609417250000|2020-12-31 12:20:50|746.08|743.08|746.16|743.16|746.16|743.16|746.06|743.06|27
1609417260000|2020-12-31 12:21:00|746.15|743.15|745.91|742.91|746.15|743.15|745.87|742.87|25
1609417270000|2020-12-31 12:21:10|745.92|742.92|746.02|743.02|746.02|743.02|745.89|742.89|26
1609417280000|2020-12-31 12:21:20|746.01|743.01|746.24|743.24|746.25|743.25|746.01|743.01|17
1609417290000|2020-12-31 12:21:30|746.22|743.22|746.16|743.16|746.26|743.26|746.13|743.13|27
1609417300000|2020-12-31 12:21:40|746.14|743.14|745.88|742.88|746.17|743.17|745.88|742.88|23
1609417310000|2020-12-31 12:21:50|745.89|742.89|745.97|742.97|745.97|742.97|745.89|742.89|21
1609417320000|2020-12-31 12:22:00|745.98|742.98|745.76|742.76|745.99|742.99|745.76|742.76|17
1609417330000|2020-12-31 12:22:10|745.75|742.75|745.62|742.62|745.76|742.76|745.56|742.56|32
1609417340000|2020-12-31 12:22:20|745.7|742.7|745.73|742.73|745.78|742.78|745.68|742.68|25
1609417350000|2020-12-31 12:22:30|745.71|742.71|745.87|742.87|745.87|742.87|745.7|742.7|12
1609417360000|2020-12-31 12:22:40|745.9|742.9|746.09|743.09|746.1|743.1|745.9|742.9|22
1609417370000|2020-12-31 12:22:50|746.1|743.1|746.11|743.11|746.12|743.12|746.09|743.09|15
1609417380000|2020-12-31 12:23:00|746.12|743.12|746.11|743.11|746.12|743.12|745.98|742.98|23
1609417390000|2020-12-31 12:23:10|746.12|743.12|746.02|743.02|746.17|743.17|745.98|742.98|25
1609417400000|2020-12-31 12:23:20|746.03|743.03|746.13|743.13|746.16|743.16|746.03|743.03|18
1609417410000|2020-12-31 12:23:30|746.12|743.12|746.18|743.18|746.18|743.18|746.05|743.05|27
1609417420000|2020-12-31 12:23:40|746.19|743.19|746.2|743.2|746.23|743.23|746.11|743.11|26
1609417430000|2020-12-31 12:23:50|746.19|743.19|746.23|743.23|746.26|743.26|746.13|743.13|24
1609417440000|2020-12-31 12:24:00|746.21|743.21|746.25|743.25|746.26|743.26|746.19|743.19|21
1609417450000|2020-12-31 12:24:10|746.23|743.23|746.24|743.24|746.26|743.26|746.19|743.19|25
1609417460000|2020-12-31 12:24:20|746.25|743.25|746.26|743.26|746.38|743.38|746.23|743.23|21
1609417470000|2020-12-31 12:24:30|746.24|743.24|746.4|743.4|746.44|743.44|746.24|743.24|27
1609417480000|2020-12-31 12:24:40|746.44|743.44|746.37|743.37|746.47|743.47|746.34|743.34|28
1609417490000|2020-12-31 12:24:50|746.38|743.38|746.4|743.4|746.4|743.4|746.34|743.34|22
1609417500000|2020-12-31 12:25:00|746.41|743.41|746.32|743.32|746.41|743.41|746.31|743.31|23
1609417510000|2020-12-31 12:25:10|746.31|743.31|746.37|743.37|746.39|743.39|746.31|743.31|30
1609417520000|2020-12-31 12:25:20|746.35|743.35|746.2|743.2|746.38|743.38|746.19|743.19|31
1609417530000|2020-12-31 12:25:30|746.19|743.19|746.23|743.23|746.25|743.25|746.19|743.19|26
1609417540000|2020-12-31 12:25:40|746.21|743.21|746.09|743.09|746.21|743.21|746.03|743.03|26
1609417550000|2020-12-31 12:25:50|746.1|743.1|746.14|743.14|746.16|743.16|746.02|743.02|27
1609417560000|2020-12-31 12:26:00|746.21|743.21|745.98|742.98|746.25|743.25|745.98|742.98|25
1609417570000|2020-12-31 12:26:10|745.97|742.97|745.83|742.83|745.97|742.97|745.8|742.8|29
1609417580000|2020-12-31 12:26:20|745.82|742.82|745.47|742.47|745.82|742.82|745.42|742.42|23
1609417590000|2020-12-31 12:26:30|745.49|742.49|745.19|742.19|745.5|742.5|745.19|742.19|29
1609417600000|2020-12-31 12:26:40|745.2|742.2|744.86|741.86|745.27|742.27|744.79|741.79|33
1609417610000|2020-12-31 12:26:50|744.85|741.85|744.56|741.56|744.92|741.92|744.38|741.38|32
1609417620000|2020-12-31 12:27:00|744.43|741.43|743.84|740.84|744.63|741.63|743.84|740.84|30
1609417630000|2020-12-31 12:27:10|743.91|740.91|744.28|741.28|744.28|741.28|743.81|740.81|30
1609417640000|2020-12-31 12:27:20|744.47|741.47|745.02|742.02|745.1|742.1|744.47|741.47|33
1609417650000|2020-12-31 12:27:30|745.07|742.07|745.16|742.16|745.16|742.16|745.03|742.03|18
1609417660000|2020-12-31 12:27:40|745.17|742.17|745.27|742.27|745.27|742.27|745.17|742.17|19
1609417670000|2020-12-31 12:27:50|745.26|742.26|745.05|742.05|745.31|742.31|744.99|741.99|29
1609417680000|2020-12-31 12:28:00|745.02|742.02|744.3|741.3|745.02|742.02|744.26|741.26|35
1609417690000|2020-12-31 12:28:10|744.29|741.29|744.66|741.66|744.75|741.75|744.27|741.27|30
1609417700000|2020-12-31 12:28:20|744.67|741.67|744.51|741.51|744.67|741.67|744.51|741.51|29
1609417710000|2020-12-31 12:28:30|744.5|741.5|744.48|741.48|744.54|741.54|744.45|741.45|22
1609417720000|2020-12-31 12:28:40|744.49|741.49|744.25|741.25|744.55|741.55|744.25|741.25|29
1609417730000|2020-12-31 12:28:50|744.3|741.3|744.04|741.04|744.5|741.5|744.03|741.03|28
1609417740000|2020-12-31 12:29:00|744.01|741.01|744.21|741.21|744.29|741.29|743.95|740.95|24
1609417750000|2020-12-31 12:29:10|744.3|741.3|743.49|740.49|744.3|741.3|743.47|740.47|27
1609417760000|2020-12-31 12:29:20|743.5|740.5|743.46|740.46|743.77|740.77|743.42|740.42|36
1609417770000|2020-12-31 12:29:30|743.43|740.43|743.46|740.46|743.49|740.49|743.29|740.29|25
1609417780000|2020-12-31 12:29:40|743.36|740.36|743.72|740.72|743.72|740.72|743.34|740.34|35
1609417790000|2020-12-31 12:29:50|743.71|740.71|744.17|741.17|744.17|741.17|743.64|740.64|30
1609417800000|2020-12-31 12:30:00|744.2|741.2|744.06|741.06|744.31|741.31|743.86|740.86|36
1609417810000|2020-12-31 12:30:10|744.05|741.05|743.92|740.92|744.05|741.05|743.88|740.88|31
1609417820000|2020-12-31 12:30:20|743.87|740.87|743.81|740.81|744.09|741.09|743.81|740.81|29
1609417830000|2020-12-31 12:30:30|743.83|740.83|743.54|740.54|743.88|740.88|743.53|740.53|29
1609417840000|2020-12-31 12:30:40|743.57|740.57|743.65|740.65|743.68|740.68|743.54|740.54|31
1609417850000|2020-12-31 12:30:50|743.63|740.63|743.99|740.99|744|741|743.62|740.62|28
1609417860000|2020-12-31 12:31:00|744|741|744.35|741.35|744.35|741.35|743.99|740.99|28
1609417870000|2020-12-31 12:31:10|744.34|741.34|744.73|741.73|744.73|741.73|744.34|741.34|28
1609417880000|2020-12-31 12:31:20|744.7|741.7|745.02|742.02|745.09|742.09|744.6|741.6|34
1609417890000|2020-12-31 12:31:30|745.01|742.01|745.15|742.15|745.23|742.23|744.99|741.99|20
1609417900000|2020-12-31 12:31:40|745.21|742.21|745.91|742.91|745.93|742.93|745.15|742.15|31
1609417910000|2020-12-31 12:31:50|745.92|742.92|745.86|742.86|746.04|743.04|745.86|742.86|24
1609417920000|2020-12-31 12:32:00|745.85|742.85|745.65|742.65|745.85|742.85|745.46|742.46|32
1609417930000|2020-12-31 12:32:10|745.68|742.68|745.66|742.66|745.76|742.76|745.54|742.54|33
1609417940000|2020-12-31 12:32:20|745.65|742.65|745.78|742.78|745.8|742.8|745.65|742.65|25
1609417950000|2020-12-31 12:32:30|745.76|742.76|745.71|742.71|745.81|742.81|745.66|742.66|22
1609417960000|2020-12-31 12:32:40|745.72|742.72|745.55|742.55|745.75|742.75|745.55|742.55|19
1609417970000|2020-12-31 12:32:50|745.53|742.53|745.03|742.03|745.53|742.53|745|742|31
1609417980000|2020-12-31 12:33:00|744.96|741.96|744.52|741.52|745.1|742.1|744.52|741.52|31
1609417990000|2020-12-31 12:33:10|744.67|741.67|744.2|741.2|744.72|741.72|744.08|741.08|36
1609418000000|2020-12-31 12:33:20|744.21|741.21|744.06|741.06|744.34|741.34|744.03|741.03|31
1609418010000|2020-12-31 12:33:30|743.99|740.99|743.12|740.12|744|741|743.12|740.12|28
1609418020000|2020-12-31 12:33:40|743.13|740.13|743.17|740.17|743.17|740.17|743.08|740.08|24
1609418030000|2020-12-31 12:33:50|743.16|740.16|743.63|740.63|743.64|740.64|743.16|740.16|32
1609418040000|2020-12-31 12:34:00|743.64|740.64|743.66|740.66|743.68|740.68|743.56|740.56|25
1609418050000|2020-12-31 12:34:10|743.65|740.65|743.77|740.77|743.79|740.79|743.64|740.64|24
1609418060000|2020-12-31 12:34:20|743.76|740.76|743.49|740.49|743.87|740.87|743.45|740.45|33
1609418070000|2020-12-31 12:34:30|743.48|740.48|743.67|740.67|743.67|740.67|743.39|740.39|24
1609418080000|2020-12-31 12:34:40|743.68|740.68|743.46|740.46|743.74|740.74|743.42|740.42|30
1609418090000|2020-12-31 12:34:50|743.45|740.45|743.02|740.02|743.45|740.45|743|740|25
1609418100000|2020-12-31 12:35:00|743.03|740.03|743.01|740.01|743.1|740.1|742.97|739.97|19
1609418110000|2020-12-31 12:35:10|743.02|740.02|742.96|739.96|743.03|740.03|742.89|739.89|14
1609418120000|2020-12-31 12:35:20|742.95|739.95|743.06|740.06|743.06|740.06|742.95|739.95|7
1609418130000|2020-12-31 12:35:30|743.07|740.07|743.46|740.46|743.46|740.46|743.07|740.07|23
1609418140000|2020-12-31 12:35:40|743.48|740.48|743.65|740.65|743.72|740.72|743.42|740.42|32
1609418150000|2020-12-31 12:35:50|743.67|740.67|743.65|740.65|743.7|740.7|743.61|740.61|11
1609418160000|2020-12-31 12:36:00|743.61|740.61|743.5|740.5|743.7|740.7|743.48|740.48|23
1609418170000|2020-12-31 12:36:10|743.48|740.48|743.8|740.8|743.92|740.92|743.46|740.46|28
1609418180000|2020-12-31 12:36:20|743.78|740.78|743.58|740.58|743.82|740.82|743.55|740.55|27
1609418190000|2020-12-31 12:36:30|743.59|740.59|743.57|740.57|743.61|740.61|743.5|740.5|14
1609418200000|2020-12-31 12:36:40|743.56|740.56|743.62|740.62|743.62|740.62|743.56|740.56|12
1609418210000|2020-12-31 12:36:50|743.65|740.65|743.75|740.75|743.77|740.77|743.65|740.65|22
1609418220000|2020-12-31 12:37:00|743.71|740.71|743.57|740.57|743.71|740.71|743.55|740.55|23
1609418230000|2020-12-31 12:37:10|743.58|740.58|743.28|740.28|743.58|740.58|743.22|740.22|33
1609418240000|2020-12-31 12:37:20|743.29|740.29|742.49|739.49|743.32|740.32|742.49|739.49|25
1609418250000|2020-12-31 12:37:30|742.47|739.47|742.71|739.71|742.73|739.73|742.47|739.47|31
1609418260000|2020-12-31 12:37:40|742.61|739.61|742.33|739.33|742.68|739.68|742.28|739.28|28
1609418270000|2020-12-31 12:37:50|742.32|739.32|742.11|739.11|742.32|739.32|742.01|739.01|28
1609418280000|2020-12-31 12:38:00|742.15|739.15|742.02|739.02|742.16|739.16|742.02|739.02|23
1609418290000|2020-12-31 12:38:10|742|739|741.9|738.9|742.14|739.14|741.83|738.83|28
1609418300000|2020-12-31 12:38:20|741.86|738.86|741.84|738.84|741.9|738.9|741.82|738.82|25
1609418310000|2020-12-31 12:38:30|741.85|738.85|741.98|738.98|741.98|738.98|741.77|738.77|21
1609418320000|2020-12-31 12:38:40|741.99|738.99|741.97|738.97|741.99|738.99|741.85|738.85|24
1609418330000|2020-12-31 12:38:50|741.98|738.98|742.47|739.47|742.57|739.57|741.89|738.89|29
1609418340000|2020-12-31 12:39:00|742.48|739.48|742.54|739.54|742.54|739.54|742.44|739.44|19
1609418350000|2020-12-31 12:39:10|742.53|739.53|742.59|739.59|742.65|739.65|742.52|739.52|27
1609418360000|2020-12-31 12:39:20|742.6|739.6|743.26|740.26|743.31|740.31|742.6|739.6|28
1609418370000|2020-12-31 12:39:30|743.27|740.27|742.93|739.93|743.31|740.31|742.93|739.93|29
1609418380000|2020-12-31 12:39:40|742.94|739.94|743.01|740.01|743.04|740.04|742.78|739.78|25
1609418390000|2020-12-31 12:39:50|743.02|740.02|743.11|740.11|743.12|740.12|742.97|739.97|18
1609418400000|2020-12-31 12:40:00|743.1|740.1|743.14|740.14|743.15|740.15|743.07|740.07|21
1609418410000|2020-12-31 12:40:10|743.17|740.17|743.35|740.35|743.35|740.35|743.17|740.17|20
1609418420000|2020-12-31 12:40:20|743.44|740.44|743.44|740.44|743.46|740.46|743.4|740.4|11
1609418430000|2020-12-31 12:40:30|743.43|740.43|743.6|740.6|743.6|740.6|743.42|740.42|18
1609418440000|2020-12-31 12:40:40|743.61|740.61|743.64|740.64|743.64|740.64|743.56|740.56|13
1609418450000|2020-12-31 12:40:50|743.69|740.69|743.77|740.77|743.82|740.82|743.69|740.69|17
1609418460000|2020-12-31 12:41:00|743.78|740.78|743.81|740.81|743.83|740.83|743.78|740.78|13
1609418470000|2020-12-31 12:41:10|743.82|740.82|744.23|741.23|744.23|741.23|743.82|740.82|19
1609418480000|2020-12-31 12:41:20|744.25|741.25|744.43|741.43|744.45|741.45|744.24|741.24|24
1609418490000|2020-12-31 12:41:30|744.46|741.46|744.45|741.45|744.49|741.49|744.45|741.45|13
1609418500000|2020-12-31 12:41:40|744.46|741.46|743.86|740.86|744.47|741.47|743.85|740.85|30
1609418510000|2020-12-31 12:41:50|743.88|740.88|743.89|740.89|744|741|743.87|740.87|29
1609418520000|2020-12-31 12:42:00|743.9|740.9|743.95|740.95|743.97|740.97|743.88|740.88|22
1609418530000|2020-12-31 12:42:10|743.94|740.94|743.93|740.93|743.97|740.97|743.9|740.9|30
1609418540000|2020-12-31 12:42:20|743.94|740.94|744.11|741.11|744.11|741.11|743.91|740.91|26
1609418550000|2020-12-31 12:42:30|744.1|741.1|744.26|741.26|744.26|741.26|744.1|741.1|12
1609418560000|2020-12-31 12:42:40|744.25|741.25|744.25|741.25|744.27|741.27|744.24|741.24|11
1609418570000|2020-12-31 12:42:50|744.23|741.23|744.23|741.23|744.25|741.25|744.23|741.23|7
1609418580000|2020-12-31 12:43:00|744.24|741.24|744.01|741.01|744.24|741.24|743.96|740.96|30
1609418590000|2020-12-31 12:43:10|744.05|741.05|743.98|740.98|744.05|741.05|743.95|740.95|25
1609418600000|2020-12-31 12:43:20|743.99|740.99|744.33|741.33|744.33|741.33|743.97|740.97|23
1609418610000|2020-12-31 12:43:30|744.3|741.3|744.49|741.49|744.58|741.58|744.3|741.3|20
1609418620000|2020-12-31 12:43:40|744.47|741.47|744.28|741.28|744.47|741.47|744.12|741.12|31
1609418630000|2020-12-31 12:43:50|744.42|741.42|744.16|741.16|744.51|741.51|744.16|741.16|29
1609418640000|2020-12-31 12:44:00|744.12|741.12|744.06|741.06|744.32|741.32|743.98|740.98|32
1609418650000|2020-12-31 12:44:10|744.14|741.14|744.15|741.15|744.16|741.16|744.07|741.07|18
1609418660000|2020-12-31 12:44:20|744.16|741.16|744.04|741.04|744.19|741.19|744.04|741.04|21
1609418670000|2020-12-31 12:44:30|744.03|741.03|743.79|740.79|744.08|741.08|743.78|740.78|26
1609418680000|2020-12-31 12:44:40|743.78|740.78|743.22|740.22|743.83|740.83|743.22|740.22|32
1609418690000|2020-12-31 12:44:50|743.21|740.21|743.07|740.07|743.21|740.21|743.07|740.07|27
1609418700000|2020-12-31 12:45:00|743.09|740.09|743.07|740.07|743.13|740.13|742.97|739.97|22
1609418710000|2020-12-31 12:45:10|743.1|740.1|742.33|739.33|743.1|740.1|742.32|739.32|26
1609418720000|2020-12-31 12:45:20|742.36|739.36|741.98|738.98|742.36|739.36|741.96|738.96|24
1609418730000|2020-12-31 12:45:30|741.99|738.99|741.61|738.61|742|739|741.61|738.61|21
1609418740000|2020-12-31 12:45:40|741.66|738.66|741.9|738.9|742.22|739.22|741.59|738.59|29
1609418750000|2020-12-31 12:45:50|741.77|738.77|741.68|738.68|741.77|738.77|741.65|738.65|21
1609418760000|2020-12-31 12:46:00|741.7|738.7|741.66|738.66|741.71|738.71|741.65|738.65|20
1609418770000|2020-12-31 12:46:10|741.65|738.65|741.45|738.45|741.67|738.67|741.4|738.4|33
1609418780000|2020-12-31 12:46:20|741.44|738.44|741.26|738.26|741.45|738.45|741.23|738.23|30
1609418790000|2020-12-31 12:46:30|741.24|738.24|740.47|737.47|741.3|738.3|740.43|737.43|35
1609418800000|2020-12-31 12:46:40|740.44|737.44|740.48|737.48|740.59|737.59|739.91|736.91|30
1609418810000|2020-12-31 12:46:50|740.47|737.47|740.1|737.1|740.52|737.52|740.02|737.02|29
1609418820000|2020-12-31 12:47:00|740.11|737.11|739.91|736.91|740.24|737.24|739.91|736.91|27
1609418830000|2020-12-31 12:47:10|739.95|736.95|739.85|736.85|740.57|737.57|739.85|736.85|30
1609418840000|2020-12-31 12:47:20|739.82|736.82|739.5|736.5|740.02|737.02|739.5|736.5|35
1609418850000|2020-12-31 12:47:30|739.54|736.54|738.54|735.54|739.56|736.56|738.54|735.54|38
1609418860000|2020-12-31 12:47:40|738.53|735.53|738.95|735.95|738.95|735.95|738.29|735.29|37
1609418870000|2020-12-31 12:47:50|738.96|735.96|739.63|736.63|739.68|736.68|738.96|735.96|35
1609418880000|2020-12-31 12:48:00|739.64|736.64|739.54|736.54|739.64|736.64|739.42|736.42|27
1609418890000|2020-12-31 12:48:10|739.57|736.57|740.07|737.07|740.07|737.07|739.54|736.54|28
1609418900000|2020-12-31 12:48:20|740.12|737.12|740.14|737.14|740.5|737.5|739.98|736.98|36
1609418910000|2020-12-31 12:48:30|740.12|737.12|740|737|740.13|737.13|739.9|736.9|31
1609418920000|2020-12-31 12:48:40|739.99|736.99|739.93|736.93|740.06|737.06|739.92|736.92|26
1609418930000|2020-12-31 12:48:50|739.94|736.94|740.04|737.04|740.25|737.25|739.94|736.94|29
1609418940000|2020-12-31 12:49:00|740.09|737.09|740.04|737.04|740.11|737.11|739.92|736.92|27
1609418950000|2020-12-31 12:49:10|740.06|737.06|740.3|737.3|740.45|737.45|740.06|737.06|32
1609418960000|2020-12-31 12:49:20|740.28|737.28|740.56|737.56|740.57|737.57|740.28|737.28|29
1609418970000|2020-12-31 12:49:30|740.59|737.59|740.66|737.66|740.71|737.71|740.56|737.56|33
1609418980000|2020-12-31 12:49:40|740.69|737.69|740.59|737.59|740.69|737.69|740.51|737.51|31
1609418990000|2020-12-31 12:49:50|740.55|737.55|740.34|737.34|740.55|737.55|740.34|737.34|20
1609419000000|2020-12-31 12:50:00|740.37|737.37|740.63|737.63|740.65|737.65|740.34|737.34|21
1609419010000|2020-12-31 12:50:10|740.65|737.65|741.16|738.16|741.22|738.22|740.63|737.63|27
1609419020000|2020-12-31 12:50:20|741.21|738.21|741.26|738.26|741.28|738.28|741.03|738.03|23
1609419030000|2020-12-31 12:50:30|741.28|738.28|741.4|738.4|741.45|738.45|741.28|738.28|25
1609419040000|2020-12-31 12:50:40|741.43|738.43|741.39|738.39|741.44|738.44|741.38|738.38|19
1609419050000|2020-12-31 12:50:50|741.4|738.4|741.22|738.22|741.4|738.4|741|738|26
1609419060000|2020-12-31 12:51:00|741.24|738.24|741.43|738.43|741.46|738.46|741.17|738.17|22
1609419070000|2020-12-31 12:51:10|741.44|738.44|741.43|738.43|741.45|738.45|741.4|738.4|21
1609419080000|2020-12-31 12:51:20|741.44|738.44|741.55|738.55|741.59|738.59|741.44|738.44|28
1609419090000|2020-12-31 12:51:30|741.56|738.56|741.63|738.63|741.67|738.67|741.56|738.56|20
1609419100000|2020-12-31 12:51:40|741.62|738.62|741.59|738.59|741.62|738.62|741.56|738.56|24
1609419110000|2020-12-31 12:51:50|741.6|738.6|741.34|738.34|741.6|738.6|741.33|738.33|33
1609419120000|2020-12-31 12:52:00|741.27|738.27|740.98|737.98|741.36|738.36|740.98|737.98|32
1609419130000|2020-12-31 12:52:10|740.97|737.97|740.97|737.97|740.97|737.97|740.72|737.72|30
1609419140000|2020-12-31 12:52:20|740.99|737.99|741.32|738.32|741.35|738.35|740.99|737.99|36
1609419150000|2020-12-31 12:52:30|741.35|738.35|741.26|738.26|741.35|738.35|741.18|738.18|28
1609419160000|2020-12-31 12:52:40|741.25|738.25|740.79|737.79|741.41|738.41|740.79|737.79|28
1609419170000|2020-12-31 12:52:50|740.78|737.78|740.85|737.85|740.9|737.9|740.75|737.75|30
1609419180000|2020-12-31 12:53:00|740.83|737.83|740.79|737.79|740.9|737.9|740.76|737.76|21
1609419190000|2020-12-31 12:53:10|740.78|737.78|740.73|737.73|740.84|737.84|740.61|737.61|26
1609419200000|2020-12-31 12:53:20|740.68|737.68|740.55|737.55|740.79|737.79|740.49|737.49|30
1609419210000|2020-12-31 12:53:30|740.53|737.53|740.38|737.38|740.6|737.6|740.35|737.35|32
1609419220000|2020-12-31 12:53:40|740.3|737.3|739.85|736.85|740.3|737.3|739.73|736.73|26
1609419230000|2020-12-31 12:53:50|739.9|736.9|739.75|736.75|739.92|736.92|739.61|736.61|36
1609419240000|2020-12-31 12:54:00|739.53|736.53|739.78|736.78|739.94|736.94|739.49|736.49|31
1609419250000|2020-12-31 12:54:10|739.71|736.71|738.83|735.83|739.75|736.75|738.78|735.78|37
1609419260000|2020-12-31 12:54:20|738.89|735.89|738.32|735.32|739.04|736.04|738.32|735.32|39
1609419270000|2020-12-31 12:54:30|738.28|735.28|737.59|734.59|738.28|735.28|737.54|734.54|35
1609419280000|2020-12-31 12:54:40|737.6|734.6|737.56|734.56|737.61|734.61|737.43|734.43|31
1609419290000|2020-12-31 12:54:50|737.59|734.59|737.46|734.46|737.72|734.72|737.46|734.46|33
1609419300000|2020-12-31 12:55:00|737.49|734.49|736.28|733.28|737.49|734.49|736.27|733.27|35
1609419310000|2020-12-31 12:55:10|735.63|732.63|736.14|733.14|736.14|733.14|735.14|732.14|38
1609419320000|2020-12-31 12:55:20|736.08|733.08|736.78|733.78|736.78|733.78|736.04|733.04|36
1609419330000|2020-12-31 12:55:30|736.79|733.79|737.35|734.35|737.35|734.35|736.79|733.79|33
1609419340000|2020-12-31 12:55:40|737.19|734.19|737.21|734.21|737.23|734.23|736.93|733.93|32
1609419350000|2020-12-31 12:55:50|737.28|734.28|737.49|734.49|737.49|734.49|737.21|734.21|36
1609419360000|2020-12-31 12:56:00|737.51|734.51|737.32|734.32|737.72|734.72|737.13|734.13|32
1609419370000|2020-12-31 12:56:10|737.36|734.36|737.91|734.91|737.94|734.94|737.33|734.33|35
1609419380000|2020-12-31 12:56:20|737.94|734.94|738.26|735.26|738.26|735.26|737.9|734.9|38
1609419390000|2020-12-31 12:56:30|738.24|735.24|738.59|735.59|738.59|735.59|738.22|735.22|33
1609419400000|2020-12-31 12:56:40|738.61|735.61|737.91|734.91|738.68|735.68|737.87|734.87|34
1609419410000|2020-12-31 12:56:50|737.89|734.89|736.66|733.66|737.89|734.89|736.66|733.66|29
1609419420000|2020-12-31 12:57:00|736.63|733.63|736.02|733.02|736.63|733.63|735.71|732.71|33
1609419430000|2020-12-31 12:57:10|736.03|733.03|736.43|733.43|737.08|734.08|736.02|733.02|35
1609419440000|2020-12-31 12:57:20|736.41|733.41|734.16|731.16|736.46|733.46|734.16|731.16|38
1609419450000|2020-12-31 12:57:30|733.91|730.91|733.23|730.23|733.99|730.99|733.21|730.21|40
1609419460000|2020-12-31 12:57:40|733.2|730.2|733.23|730.23|733.45|730.45|733.13|730.13|34
1609419470000|2020-12-31 12:57:50|733.2|730.2|733.98|730.98|733.98|730.98|733.07|730.07|35
1609419480000|2020-12-31 12:58:00|733.91|730.91|735.12|732.12|735.15|732.15|733.83|730.83|31
1609419490000|2020-12-31 12:58:10|735.21|732.21|735.04|732.04|735.21|732.21|734.76|731.76|35
1609419500000|2020-12-31 12:58:20|735.07|732.07|734.97|731.97|735.26|732.26|734.9|731.9|36
1609419510000|2020-12-31 12:58:30|735.22|732.22|736.18|733.18|736.19|733.19|735.14|732.14|29
1609419520000|2020-12-31 12:58:40|736.21|733.21|736.4|733.4|736.57|733.57|736.21|733.21|28
1609419530000|2020-12-31 12:58:50|736.41|733.41|736.37|733.37|736.43|733.43|736.17|733.17|31
1609419540000|2020-12-31 12:59:00|736.29|733.29|736.42|733.42|736.45|733.45|735.67|732.67|38
1609419550000|2020-12-31 12:59:10|736.45|733.45|736.48|733.48|736.52|733.52|736.41|733.41|27
1609419560000|2020-12-31 12:59:20|736.52|733.52|736.68|733.68|736.68|733.68|736.48|733.48|29
1609419570000|2020-12-31 12:59:30|736.67|733.67|736.69|733.69|736.96|733.96|736.54|733.54|30
1609419580000|2020-12-31 12:59:40|736.68|733.68|736.98|733.98|737.21|734.21|736.68|733.68|30
1609419590000|2020-12-31 12:59:50|737.02|734.02|736.86|733.86|737.18|734.18|736.72|733.72|38
1609419600000|2020-12-31 13:00:00|736.87|733.87|736.26|733.26|736.87|733.87|736.26|733.26|32
1609419610000|2020-12-31 13:00:10|736.28|733.28|735.55|732.55|736.29|733.29|735.53|732.53|34
1609419620000|2020-12-31 13:00:20|735.54|732.54|735.33|732.33|735.76|732.76|734.93|731.93|36
1609419630000|2020-12-31 13:00:30|735.25|732.25|734.91|731.91|735.43|732.43|734.84|731.84|35
1609419640000|2020-12-31 13:00:40|734.83|731.83|734.47|731.47|734.99|731.99|734.21|731.21|38
1609419650000|2020-12-31 13:00:50|734.48|731.48|734.61|731.61|734.62|731.62|734.25|731.25|33
1609419660000|2020-12-31 13:01:00|734.58|731.58|734.16|731.16|734.73|731.73|734.12|731.12|35
1609419670000|2020-12-31 13:01:10|734.14|731.14|734.05|731.05|734.31|731.31|733.97|730.97|33
1609419680000|2020-12-31 13:01:20|734.04|731.04|734.04|731.04|734.25|731.25|733.73|730.73|38
1609419690000|2020-12-31 13:01:30|733.94|730.94|734.18|731.18|734.54|731.54|733.94|730.94|34
1609419700000|2020-12-31 13:01:40|734.17|731.17|734.64|731.64|734.67|731.67|734.1|731.1|33
1609419710000|2020-12-31 13:01:50|734.63|731.63|735.08|732.08|735.15|732.15|734.63|731.63|30
1609419720000|2020-12-31 13:02:00|735.01|732.01|735.05|732.05|735.36|732.36|734.99|731.99|33
1609419730000|2020-12-31 13:02:10|735.06|732.06|735.58|732.58|735.58|732.58|735.05|732.05|28
1609419740000|2020-12-31 13:02:20|735.47|732.47|734.94|731.94|735.47|732.47|734.92|731.92|26
1609419750000|2020-12-31 13:02:30|734.96|731.96|734.68|731.68|734.97|731.97|734.68|731.68|12
1609419760000|2020-12-31 13:02:40|734.67|731.67|734.49|731.49|734.67|731.67|734.19|731.19|27
1609419770000|2020-12-31 13:02:50|734.54|731.54|734.31|731.31|734.64|731.64|734.31|731.31|22
1609419780000|2020-12-31 13:03:00|734.27|731.27|733.98|730.98|734.3|731.3|733.98|730.98|18
1609419790000|2020-12-31 13:03:10|733.97|730.97|733.87|730.87|733.98|730.98|733.79|730.79|26
1609419800000|2020-12-31 13:03:20|733.88|730.88|733.55|730.55|733.92|730.92|733.55|730.55|20
1609419810000|2020-12-31 13:03:30|733.56|730.56|733.4|730.4|733.65|730.65|733.4|730.4|27
1609419820000|2020-12-31 13:03:40|733.39|730.39|733.5|730.5|733.59|730.59|733.39|730.39|31
1609419830000|2020-12-31 13:03:50|733.49|730.49|733.24|730.24|733.56|730.56|733.21|730.21|32
1609419840000|2020-12-31 13:04:00|733.23|730.23|732.63|729.63|733.23|730.23|732.63|729.63|28
1609419850000|2020-12-31 13:04:10|732.65|729.65|732.69|729.69|732.92|729.92|732.29|729.29|36
1609419860000|2020-12-31 13:04:20|732.68|729.68|732.96|729.96|732.97|729.97|732.68|729.68|27
1609419870000|2020-12-31 13:04:30|732.95|729.95|732.97|729.97|733.01|730.01|732.85|729.85|28
1609419880000|2020-12-31 13:04:40|732.94|729.94|733.06|730.06|733.08|730.08|732.94|729.94|24
1609419890000|2020-12-31 13:04:50|733.04|730.04|732.66|729.66|733.06|730.06|732.5|729.5|36
1609419900000|2020-12-31 13:05:00|732.64|729.64|732.68|729.68|732.69|729.69|732.23|729.23|32
1609419910000|2020-12-31 13:05:10|732.74|729.74|733.06|730.06|733.09|730.09|732.63|729.63|33
1609419920000|2020-12-31 13:05:20|733.08|730.08|732.99|729.99|733.08|730.08|732.83|729.83|32
1609419930000|2020-12-31 13:05:30|732.93|729.93|732.46|729.46|733.09|730.09|732.46|729.46|30
1609419940000|2020-12-31 13:05:40|732.45|729.45|732.48|729.48|732.66|729.66|732.42|729.42|34
1609419950000|2020-12-31 13:05:50|732.53|729.53|732.32|729.32|732.75|729.75|732.29|729.29|36
1609419960000|2020-12-31 13:06:00|732.31|729.31|731.84|728.84|732.31|729.31|731.84|728.84|33
1609419970000|2020-12-31 13:06:10|731.86|728.86|731.76|728.76|731.98|728.98|731.67|728.67|26
1609419980000|2020-12-31 13:06:20|731.72|728.72|731.4|728.4|731.72|728.72|731.32|728.32|23
1609419990000|2020-12-31 13:06:30|731.42|728.42|730.34|727.34|731.43|728.43|730.28|727.28|29
1609420000000|2020-12-31 13:06:40|730.37|727.37|731.4|728.4|731.45|728.45|730.31|727.31|35
1609420010000|2020-12-31 13:06:50|731.3|728.3|731.4|728.4|731.4|728.4|730.94|727.94|33
1609420020000|2020-12-31 13:07:00|731.46|728.46|731.59|728.59|731.67|728.67|731.42|728.42|30
1609420030000|2020-12-31 13:07:10|731.61|728.61|731.85|728.85|731.85|728.85|731.55|728.55|34
1609420040000|2020-12-31 13:07:20|731.86|728.86|732.56|729.56|732.56|729.56|731.85|728.85|30
1609420050000|2020-12-31 13:07:30|732.57|729.57|733.37|730.37|733.49|730.49|732.57|729.57|37
1609420060000|2020-12-31 13:07:40|733.35|730.35|733.49|730.49|733.69|730.69|733.23|730.23|36
1609420070000|2020-12-31 13:07:50|733.58|730.58|733.8|730.8|733.93|730.93|733.4|730.4|36
1609420080000|2020-12-31 13:08:00|733.83|730.83|734.22|731.22|734.38|731.38|733.74|730.74|28
1609420090000|2020-12-31 13:08:10|734.19|731.19|733.68|730.68|734.2|731.2|733.61|730.61|36
1609420100000|2020-12-31 13:08:20|733.69|730.69|733.42|730.42|733.93|730.93|733.42|730.42|34
1609420110000|2020-12-31 13:08:30|733.41|730.41|733.26|730.26|733.47|730.47|732.95|729.95|29
1609420120000|2020-12-31 13:08:40|733.25|730.25|732.75|729.75|733.25|730.25|732.71|729.71|30
1609420130000|2020-12-31 13:08:50|732.74|729.74|732.23|729.23|732.77|729.77|732.07|729.07|39
1609420140000|2020-12-31 13:09:00|732.27|729.27|732.01|729.01|732.27|729.27|731.86|728.86|36
1609420150000|2020-12-31 13:09:10|732.1|729.1|731.45|728.45|732.1|729.1|731.45|728.45|28
1609420160000|2020-12-31 13:09:20|731.5|728.5|731.87|728.87|731.87|728.87|731.19|728.19|30
1609420170000|2020-12-31 13:09:30|731.88|728.88|732.37|729.37|732.39|729.39|731.88|728.88|35
1609420180000|2020-12-31 13:09:40|732.39|729.39|732.76|729.76|732.76|729.76|732.39|729.39|39
1609420190000|2020-12-31 13:09:50|732.78|729.78|733.1|730.1|733.14|730.14|732.78|729.78|32
1609420200000|2020-12-31 13:10:00|733.14|730.14|732.9|729.9|733.21|730.21|732.9|729.9|26
1609420210000|2020-12-31 13:10:10|732.92|729.92|732.54|729.54|732.93|729.93|732.26|729.26|37
1609420220000|2020-12-31 13:10:20|732.53|729.53|733.13|730.13|733.14|730.14|732.4|729.4|36
1609420230000|2020-12-31 13:10:30|733.16|730.16|733.13|730.13|733.16|730.16|732.96|729.96|34
1609420240000|2020-12-31 13:10:40|733.12|730.12|733.4|730.4|733.4|730.4|733.08|730.08|31
1609420250000|2020-12-31 13:10:50|733.27|730.27|733.34|730.34|733.57|730.57|733.12|730.12|35
1609420260000|2020-12-31 13:11:00|733.48|730.48|733.34|730.34|733.53|730.53|733.29|730.29|26
1609420270000|2020-12-31 13:11:10|733.35|730.35|733.15|730.15|733.35|730.35|733.01|730.01|29
1609420280000|2020-12-31 13:11:20|733.1|730.1|733.31|730.31|733.6|730.6|733.1|730.1|31
1609420290000|2020-12-31 13:11:30|733.37|730.37|733.44|730.44|733.58|730.58|733.37|730.37|31
1609420300000|2020-12-31 13:11:40|733.46|730.46|733.52|730.52|733.58|730.58|733.39|730.39|34
1609420310000|2020-12-31 13:11:50|733.44|730.44|732.72|729.72|733.44|730.44|732.71|729.71|34
1609420320000|2020-12-31 13:12:00|732.69|729.69|733.69|730.69|733.69|730.69|732.62|729.62|34
1609420330000|2020-12-31 13:12:10|733.66|730.66|733.23|730.23|733.66|730.66|732.94|729.94|35
1609420340000|2020-12-31 13:12:20|733.21|730.21|733.25|730.25|733.26|730.26|733.11|730.11|30
1609420350000|2020-12-31 13:12:30|733.21|730.21|733.07|730.07|733.44|730.44|733|730|35
1609420360000|2020-12-31 13:12:40|733.05|730.05|732.96|729.96|733.07|730.07|732.58|729.58|35
1609420370000|2020-12-31 13:12:50|732.94|729.94|732.96|729.96|733|730|732.88|729.88|27
1609420380000|2020-12-31 13:13:00|733.09|730.09|733.17|730.17|733.35|730.35|733.09|730.09|31
1609420390000|2020-12-31 13:13:10|733.14|730.14|732.58|729.58|733.2|730.2|732.58|729.58|34
1609420400000|2020-12-31 13:13:20|732.49|729.49|731.4|728.4|732.51|729.51|731.4|728.4|30
1609420410000|2020-12-31 13:13:30|731.43|728.43|730.38|727.38|731.57|728.57|730.06|727.06|36
1609420420000|2020-12-31 13:13:40|730.01|727.01|731.63|728.63|732.01|729.01|729.47|726.47|39
1609420430000|2020-12-31 13:13:50|731.65|728.65|730.67|727.67|731.87|728.87|730.67|727.67|37
1609420440000|2020-12-31 13:14:00|729.93|726.93|728.93|725.93|730.04|727.04|728.84|725.84|29
1609420450000|2020-12-31 13:14:10|728.82|725.82|727.61|724.61|728.82|725.82|727.3|724.3|38
1609420460000|2020-12-31 13:14:20|727.43|724.43|726.76|723.76|727.71|724.71|725.48|722.48|37
1609420470000|2020-12-31 13:14:30|726.48|723.48|727.02|724.02|727.42|724.42|726.27|723.27|38
1609420480000|2020-12-31 13:14:40|727.04|724.04|727.86|724.86|727.98|724.98|727.04|724.04|32
1609420490000|2020-12-31 13:14:50|727.68|724.68|727.71|724.71|728.19|725.19|727.56|724.56|32
1609420500000|2020-12-31 13:15:00|727.63|724.63|727.6|724.6|727.68|724.68|726.62|723.62|37
1609420510000|2020-12-31 13:15:10|727.55|724.55|727.72|724.72|727.76|724.76|727.13|724.13|39
1609420520000|2020-12-31 13:15:20|727.71|724.71|728.01|725.01|728.01|725.01|727.65|724.65|31
1609420530000|2020-12-31 13:15:30|727.86|724.86|728.21|725.21|728.21|725.21|727.69|724.69|35
1609420540000|2020-12-31 13:15:40|728.2|725.2|728.2|725.2|728.2|725.2|727.83|724.83|31
1609420550000|2020-12-31 13:15:50|728.28|725.28|728.6|725.6|728.98|725.98|728.2|725.2|30
1609420560000|2020-12-31 13:16:00|728.68|725.68|730.6|727.6|730.63|727.63|728.52|725.52|37
1609420570000|2020-12-31 13:16:10|730.64|727.64|730.33|727.33|730.67|727.67|730.18|727.18|32
1609420580000|2020-12-31 13:16:20|730.73|727.73|730.93|727.93|731.26|728.26|730.73|727.73|32
1609420590000|2020-12-31 13:16:30|730.82|727.82|731.01|728.01|731.35|728.35|730.82|727.82|34
1609420600000|2020-12-31 13:16:40|730.98|727.98|731.21|728.21|731.21|728.21|730.97|727.97|27
1609420610000|2020-12-31 13:16:50|731.17|728.17|730.71|727.71|731.17|728.17|730.55|727.55|28
1609420620000|2020-12-31 13:17:00|730.67|727.67|730.71|727.71|730.8|727.8|730.65|727.65|34
1609420630000|2020-12-31 13:17:10|730.72|727.72|730.46|727.46|730.72|727.72|730.41|727.41|34
1609420640000|2020-12-31 13:17:20|730.38|727.38|730.94|727.94|730.94|727.94|730.34|727.34|35
1609420650000|2020-12-31 13:17:30|730.93|727.93|730.82|727.82|731.02|728.02|730.54|727.54|37
1609420660000|2020-12-31 13:17:40|730.84|727.84|731.05|728.05|731.12|728.12|730.77|727.77|34
1609420670000|2020-12-31 13:17:50|731.1|728.1|731.19|728.19|731.4|728.4|731.05|728.05|33
1609420680000|2020-12-31 13:18:00|731.2|728.2|731.12|728.12|731.42|728.42|731.05|728.05|33
1609420690000|2020-12-31 13:18:10|731.16|728.16|731.4|728.4|731.4|728.4|731.07|728.07|33
1609420700000|2020-12-31 13:18:20|731.56|728.56|731.54|728.54|731.67|728.67|731.44|728.44|24
1609420710000|2020-12-31 13:18:30|731.52|728.52|731.56|728.56|731.63|728.63|731.46|728.46|26
1609420720000|2020-12-31 13:18:40|731.57|728.57|731.51|728.51|731.64|728.64|731.49|728.49|31
1609420730000|2020-12-31 13:18:50|731.5|728.5|731.43|728.43|731.54|728.54|731.42|728.42|25
1609420740000|2020-12-31 13:19:00|731.45|728.45|730.91|727.91|731.51|728.51|730.77|727.77|33
1609420750000|2020-12-31 13:19:10|730.88|727.88|730.87|727.87|731.37|728.37|730.84|727.84|35
1609420760000|2020-12-31 13:19:20|730.89|727.89|730.72|727.72|730.92|727.92|730.56|727.56|34
1609420770000|2020-12-31 13:19:30|730.71|727.71|730.24|727.24|730.81|727.81|730.19|727.19|27
1609420780000|2020-12-31 13:19:40|730.13|727.13|729.99|726.99|730.19|727.19|729.91|726.91|34
1609420790000|2020-12-31 13:19:50|729.7|726.7|730.43|727.43|730.46|727.46|729.61|726.61|32
1609420800000|2020-12-31 13:20:00|730.47|727.47|730.44|727.44|730.56|727.56|730.39|727.39|18
1609420810000|2020-12-31 13:20:10|730.4|727.4|730.26|727.26|730.4|727.4|730.26|727.26|20
1609420820000|2020-12-31 13:20:20|730.3|727.3|730.15|727.15|730.33|727.33|730.14|727.14|24
1609420830000|2020-12-31 13:20:30|730.16|727.16|729.75|726.75|730.18|727.18|729.75|726.75|26
1609420840000|2020-12-31 13:20:40|729.74|726.74|729.9|726.9|729.9|726.9|729.68|726.68|25
1609420850000|2020-12-31 13:20:50|729.92|726.92|729.95|726.95|730.01|727.01|729.87|726.87|20
1609420860000|2020-12-31 13:21:00|729.96|726.96|729.72|726.72|729.96|726.96|729.7|726.7|28
1609420870000|2020-12-31 13:21:10|729.71|726.71|730.39|727.39|730.41|727.41|729.69|726.69|34
1609420880000|2020-12-31 13:21:20|730.3|727.3|730.96|727.96|730.96|727.96|730.3|727.3|34
1609420890000|2020-12-31 13:21:30|730.99|727.99|730.76|727.76|731.07|728.07|730.64|727.64|29
1609420900000|2020-12-31 13:21:40|730.89|727.89|730.9|727.9|730.91|727.91|730.83|727.83|21
1609420910000|2020-12-31 13:21:50|730.94|727.94|730.97|727.97|731.07|728.07|730.89|727.89|26
1609420920000|2020-12-31 13:22:00|731.01|728.01|731.58|728.58|731.58|728.58|730.97|727.97|31
1609420930000|2020-12-31 13:22:10|731.57|728.57|731.24|728.24|731.57|728.57|731.24|728.24|30
1609420940000|2020-12-31 13:22:20|731.21|728.21|731.44|728.44|731.54|728.54|731.21|728.21|28
1609420950000|2020-12-31 13:22:30|731.47|728.47|731.73|728.73|731.91|728.91|731.46|728.46|29
1609420960000|2020-12-31 13:22:40|731.76|728.76|731.82|728.82|731.85|728.85|731.68|728.68|21
1609420970000|2020-12-31 13:22:50|731.83|728.83|732.19|729.19|732.4|729.4|731.8|728.8|28
1609420980000|2020-12-31 13:23:00|732.22|729.22|732.16|729.16|732.22|729.22|732.14|729.14|26
1609420990000|2020-12-31 13:23:10|732.14|729.14|732.18|729.18|732.29|729.29|732.09|729.09|34
1609421000000|2020-12-31 13:23:20|732.19|729.19|732.87|729.87|732.87|729.87|732.19|729.19|26
1609421010000|2020-12-31 13:23:30|732.86|729.86|732.88|729.88|733.05|730.05|732.85|729.85|24
1609421020000|2020-12-31 13:23:40|732.89|729.89|732.91|729.91|733.1|730.1|732.87|729.87|25
1609421030000|2020-12-31 13:23:50|732.92|729.92|732.86|729.86|732.92|729.92|732.8|729.8|19
1609421040000|2020-12-31 13:24:00|732.87|729.87|732.61|729.61|732.94|729.94|732.53|729.53|29
1609421050000|2020-12-31 13:24:10|732.62|729.62|732.49|729.49|732.62|729.62|732.46|729.46|23
1609421060000|2020-12-31 13:24:20|732.5|729.5|732.77|729.77|732.78|729.78|732.5|729.5|28
1609421070000|2020-12-31 13:24:30|732.78|729.78|732.82|729.82|732.89|729.89|732.74|729.74|31
1609421080000|2020-12-31 13:24:40|732.9|729.9|732.87|729.87|732.93|729.93|732.71|729.71|25
1609421090000|2020-12-31 13:24:50|732.85|729.85|733.27|730.27|733.31|730.31|732.79|729.79|29
1609421100000|2020-12-31 13:25:00|733.25|730.25|733.28|730.28|733.37|730.37|733.19|730.19|20
1609421110000|2020-12-31 13:25:10|733.26|730.26|733.87|730.87|733.87|730.87|733.26|730.26|22
1609421120000|2020-12-31 13:25:20|733.82|730.82|733.7|730.7|733.91|730.91|733.63|730.63|28
1609421130000|2020-12-31 13:25:30|733.76|730.76|734.09|731.09|734.34|731.34|733.73|730.73|32
1609421140000|2020-12-31 13:25:40|734.06|731.06|734.19|731.19|734.19|731.19|734.01|731.01|24
1609421150000|2020-12-31 13:25:50|734.18|731.18|734.23|731.23|734.23|731.23|734.08|731.08|23
1609421160000|2020-12-31 13:26:00|734.26|731.26|734.27|731.27|734.28|731.28|734.23|731.23|18
1609421170000|2020-12-31 13:26:10|734.21|731.21|733.68|730.68|734.21|731.21|733.68|730.68|28
1609421180000|2020-12-31 13:26:20|733.67|730.67|733.69|730.69|733.96|730.96|733.66|730.66|31
1609421190000|2020-12-31 13:26:30|733.68|730.68|733.58|730.58|733.69|730.69|733.56|730.56|21
1609421200000|2020-12-31 13:26:40|733.59|730.59|733.5|730.5|733.59|730.59|733.5|730.5|10
1609421210000|2020-12-31 13:26:50|733.52|730.52|733.33|730.33|733.54|730.54|733.33|730.33|24
1609421220000|2020-12-31 13:27:00|733.35|730.35|733.11|730.11|733.38|730.38|732.91|729.91|32
1609421230000|2020-12-31 13:27:10|733.1|730.1|732.75|729.75|733.19|730.19|732.75|729.75|34
1609421240000|2020-12-31 13:27:20|732.78|729.78|732.67|729.67|732.85|729.85|732.4|729.4|33
1609421250000|2020-12-31 13:27:30|732.65|729.65|732.66|729.66|732.73|729.73|732.54|729.54|28
1609421260000|2020-12-31 13:27:40|732.74|729.74|733.15|730.15|733.22|730.22|732.74|729.74|34
1609421270000|2020-12-31 13:27:50|733.19|730.19|733.01|730.01|733.24|730.24|732.78|729.78|29
1609421280000|2020-12-31 13:28:00|732.97|729.97|733.46|730.46|733.46|730.46|732.97|729.97|32
1609421290000|2020-12-31 13:28:10|733.42|730.42|733.55|730.55|733.6|730.6|733.41|730.41|26
1609421300000|2020-12-31 13:28:20|733.56|730.56|733.53|730.53|733.56|730.56|733.53|730.53|19
1609421310000|2020-12-31 13:28:30|733.5|730.5|733.27|730.27|733.58|730.58|733.11|730.11|28
1609421320000|2020-12-31 13:28:40|733.25|730.25|733.36|730.36|733.44|730.44|733.24|730.24|26
1609421330000|2020-12-31 13:28:50|733.33|730.33|733.61|730.61|733.61|730.61|733.27|730.27|23
1609421340000|2020-12-31 13:29:00|733.62|730.62|733.6|730.6|733.67|730.67|733.54|730.54|23
1609421350000|2020-12-31 13:29:10|733.59|730.59|733.38|730.38|733.69|730.69|733.35|730.35|27
1609421360000|2020-12-31 13:29:20|733.31|730.31|733.39|730.39|733.46|730.46|733.31|730.31|29
1609421370000|2020-12-31 13:29:30|733.41|730.41|733.85|730.85|733.85|730.85|733.39|730.39|29
1609421380000|2020-12-31 13:29:40|733.82|730.82|733.68|730.68|733.82|730.82|733.68|730.68|24
1609421390000|2020-12-31 13:29:50|733.69|730.69|733.7|730.7|733.8|730.8|733.64|730.64|24
1609421400000|2020-12-31 13:30:00|733.71|730.71|732.96|729.96|733.71|730.71|732.82|729.82|28
1609421410000|2020-12-31 13:30:10|733.07|730.07|733.37|730.37|733.46|730.46|733.07|730.07|29
1609421420000|2020-12-31 13:30:20|733.34|730.34|733.39|730.39|733.44|730.44|733.32|730.32|24
1609421430000|2020-12-31 13:30:30|733.44|730.44|733.46|730.46|733.49|730.49|733.37|730.37|24
1609421440000|2020-12-31 13:30:40|733.4|730.4|734.44|731.44|734.46|731.46|733.4|730.4|36
1609421450000|2020-12-31 13:30:50|734.46|731.46|734.92|731.92|735.1|732.1|733.91|730.91|26
1609421460000|2020-12-31 13:31:00|734.97|731.97|735.39|732.39|735.45|732.45|734.92|731.92|33
1609421470000|2020-12-31 13:31:10|735.42|732.42|735.59|732.59|735.59|732.59|735.35|732.35|25
1609421480000|2020-12-31 13:31:20|735.55|732.55|735.36|732.36|735.59|732.59|735.29|732.29|29
1609421490000|2020-12-31 13:31:30|735.4|732.4|735.22|732.22|735.49|732.49|735.22|732.22|27
1609421500000|2020-12-31 13:31:40|735.28|732.28|735.41|732.41|735.42|732.42|735.13|732.13|28
1609421510000|2020-12-31 13:31:50|735.39|732.39|735.36|732.36|735.42|732.42|735.35|732.35|25
1609421520000|2020-12-31 13:32:00|735.35|732.35|735.13|732.13|735.36|732.36|734.96|731.96|32
1609421530000|2020-12-31 13:32:10|735.15|732.15|735.28|732.28|735.43|732.43|735.12|732.12|33
1609421540000|2020-12-31 13:32:20|735.33|732.33|735.44|732.44|735.49|732.49|735.33|732.33|28
1609421550000|2020-12-31 13:32:30|735.4|732.4|735.19|732.19|735.4|732.4|735.03|732.03|33
1609421560000|2020-12-31 13:32:40|735.17|732.17|735.41|732.41|735.48|732.48|735.16|732.16|30
1609421570000|2020-12-31 13:32:50|735.43|732.43|735.15|732.15|735.44|732.44|735.15|732.15|30
1609421580000|2020-12-31 13:33:00|735.14|732.14|735.25|732.25|735.25|732.25|735.14|732.14|19
1609421590000|2020-12-31 13:33:10|735.23|732.23|735.45|732.45|735.51|732.51|735.23|732.23|22
1609421600000|2020-12-31 13:33:20|735.47|732.47|735.58|732.58|735.6|732.6|735.42|732.42|25
1609421610000|2020-12-31 13:33:30|735.62|732.62|735.43|732.43|735.62|732.62|735.43|732.43|28
1609421620000|2020-12-31 13:33:40|735.4|732.4|735.42|732.42|735.45|732.45|735.4|732.4|23
1609421630000|2020-12-31 13:33:50|735.4|732.4|735.51|732.51|735.53|732.53|735.35|732.35|26
1609421640000|2020-12-31 13:34:00|735.53|732.53|735.48|732.48|735.53|732.53|735.46|732.46|25
1609421650000|2020-12-31 13:34:10|735.49|732.49|735.68|732.68|735.69|732.69|735.49|732.49|24
1609421660000|2020-12-31 13:34:20|735.75|732.75|736.56|733.56|736.59|733.59|735.71|732.71|30
1609421670000|2020-12-31 13:34:30|736.55|733.55|736.67|733.67|736.71|733.71|736.47|733.47|30
1609421680000|2020-12-31 13:34:40|736.68|733.68|737.29|734.29|737.3|734.3|736.64|733.64|23
1609421690000|2020-12-31 13:34:50|737.28|734.28|736.95|733.95|737.31|734.31|736.91|733.91|27
1609421700000|2020-12-31 13:35:00|736.94|733.94|737.13|734.13|737.29|734.29|736.94|733.94|31
1609421710000|2020-12-31 13:35:10|737.07|734.07|737.17|734.17|737.28|734.28|737.07|734.07|28
1609421720000|2020-12-31 13:35:20|737.16|734.16|737.37|734.37|737.44|734.44|737.16|734.16|24
1609421730000|2020-12-31 13:35:30|737.38|734.38|737.44|734.44|737.47|734.47|737.29|734.29|22
1609421740000|2020-12-31 13:35:40|737.43|734.43|737.31|734.31|737.43|734.43|737.17|734.17|27
1609421750000|2020-12-31 13:35:50|737.3|734.3|737.2|734.2|737.3|734.3|737.2|734.2|22
1609421760000|2020-12-31 13:36:00|737.19|734.19|736.34|733.34|737.19|734.19|736.34|733.34|27
1609421770000|2020-12-31 13:36:10|736.48|733.48|735.62|732.62|736.53|733.53|735.62|732.62|31
1609421780000|2020-12-31 13:36:20|735.58|732.58|735.38|732.38|735.62|732.62|735.33|732.33|23
1609421790000|2020-12-31 13:36:30|735.36|732.36|735.22|732.22|735.4|732.4|735.09|732.09|29
1609421800000|2020-12-31 13:36:40|735.32|732.32|735.6|732.6|735.68|732.68|735.32|732.32|32
1609421810000|2020-12-31 13:36:50|735.61|732.61|735.5|732.5|735.63|732.63|735.43|732.43|30
1609421820000|2020-12-31 13:37:00|735.47|732.47|735.38|732.38|735.48|732.48|735.36|732.36|17
1609421830000|2020-12-31 13:37:10|735.37|732.37|735.22|732.22|735.4|732.4|735.22|732.22|19
1609421840000|2020-12-31 13:37:20|735.2|732.2|735.11|732.11|735.23|732.23|735.05|732.05|26
1609421850000|2020-12-31 13:37:30|735.17|732.17|734.75|731.75|735.17|732.17|734.72|731.72|25
1609421860000|2020-12-31 13:37:40|734.74|731.74|734.45|731.45|734.76|731.76|734.42|731.42|23
1609421870000|2020-12-31 13:37:50|734.49|731.49|734.8|731.8|734.83|731.83|734.48|731.48|29
1609421880000|2020-12-31 13:38:00|734.79|731.79|734.98|731.98|735.13|732.13|734.79|731.79|28
1609421890000|2020-12-31 13:38:10|735|732|735.15|732.15|735.16|732.16|735|732|27
1609421900000|2020-12-31 13:38:20|735.27|732.27|735.43|732.43|735.44|732.44|735.25|732.25|27
1609421910000|2020-12-31 13:38:30|735.42|732.42|735.19|732.19|735.42|732.42|735.14|732.14|28
1609421920000|2020-12-31 13:38:40|735.21|732.21|735.19|732.19|735.25|732.25|735.18|732.18|20
1609421930000|2020-12-31 13:38:50|735.17|732.17|735.17|732.17|735.21|732.21|735.09|732.09|17
1609421940000|2020-12-31 13:39:00|735.18|732.18|735.25|732.25|735.25|732.25|735.17|732.17|31
1609421950000|2020-12-31 13:39:10|735.22|732.22|735.26|732.26|735.31|732.31|735.16|732.16|26
1609421960000|2020-12-31 13:39:20|735.22|732.22|735.28|732.28|735.28|732.28|735.2|732.2|29
1609421970000|2020-12-31 13:39:30|735.26|732.26|735.34|732.34|735.48|732.48|735.26|732.26|30
1609421980000|2020-12-31 13:39:40|735.37|732.37|735.4|732.4|735.4|732.4|735.25|732.25|20
1609421990000|2020-12-31 13:39:50|735.38|732.38|735.5|732.5|735.51|732.51|735.38|732.38|13
1609422000000|2020-12-31 13:40:00|735.51|732.51|735.45|732.45|735.51|732.51|735.43|732.43|16
1609422010000|2020-12-31 13:40:10|735.46|732.46|735.41|732.41|735.5|732.5|735.36|732.36|25
1609422020000|2020-12-31 13:40:20|735.48|732.48|735.53|732.53|735.53|732.53|735.42|732.42|24
1609422030000|2020-12-31 13:40:30|735.52|732.52|735.54|732.54|735.59|732.59|735.49|732.49|26
1609422040000|2020-12-31 13:40:40|735.53|732.53|735.51|732.51|735.53|732.53|735.49|732.49|20
1609422050000|2020-12-31 13:40:50|735.52|732.52|735.54|732.54|735.55|732.55|735.5|732.5|16
1609422060000|2020-12-31 13:41:00|735.52|732.52|735.67|732.67|735.67|732.67|735.49|732.49|26
1609422070000|2020-12-31 13:41:10|735.66|732.66|735.71|732.71|735.72|732.72|735.64|732.64|21
1609422080000|2020-12-31 13:41:20|735.72|732.72|735.69|732.69|735.73|732.73|735.68|732.68|5
1609422090000|2020-12-31 13:41:30|735.71|732.71|735.72|732.72|735.72|732.72|735.63|732.63|22
1609422100000|2020-12-31 13:41:40|735.69|732.69|737.02|734.02|737.05|734.05|735.69|732.69|34
1609422110000|2020-12-31 13:41:50|737.07|734.07|737.08|734.08|737.1|734.1|737.01|734.01|27
1609422120000|2020-12-31 13:42:00|737.06|734.06|737.08|734.08|737.12|734.12|737.03|734.03|27
1609422130000|2020-12-31 13:42:10|737.06|734.06|737.03|734.03|737.15|734.15|736.85|733.85|33
1609422140000|2020-12-31 13:42:20|737|734|736.72|733.72|737|734|736.62|733.62|29
1609422150000|2020-12-31 13:42:30|736.7|733.7|736.71|733.71|736.76|733.76|736.6|733.6|29
1609422160000|2020-12-31 13:42:40|736.69|733.69|737.35|734.35|737.35|734.35|736.69|733.69|34
1609422170000|2020-12-31 13:42:50|737.34|734.34|737.43|734.43|737.52|734.52|737.3|734.3|27
1609422180000|2020-12-31 13:43:00|737.42|734.42|737.31|734.31|737.6|734.6|737.2|734.2|31
1609422190000|2020-12-31 13:43:10|737.23|734.23|737.08|734.08|737.23|734.23|737.08|734.08|25
1609422200000|2020-12-31 13:43:20|737.15|734.15|737.14|734.14|737.18|734.18|737.02|734.02|27
1609422210000|2020-12-31 13:43:30|737.12|734.12|737.24|734.24|737.25|734.25|737.1|734.1|20
1609422220000|2020-12-31 13:43:40|737.25|734.25|737.37|734.37|737.37|734.37|737.18|734.18|26
1609422230000|2020-12-31 13:43:50|737.42|734.42|737.46|734.46|737.46|734.46|737.17|734.17|27
1609422240000|2020-12-31 13:44:00|737.47|734.47|737.56|734.56|737.59|734.59|737.43|734.43|17
1609422250000|2020-12-31 13:44:10|737.57|734.57|737.48|734.48|737.59|734.59|737.4|734.4|26
1609422260000|2020-12-31 13:44:20|737.47|734.47|737.96|734.96|737.98|734.98|737.43|734.43|29
1609422270000|2020-12-31 13:44:30|737.94|734.94|737.96|734.96|737.99|734.99|737.92|734.92|21
1609422280000|2020-12-31 13:44:40|737.95|734.95|738.03|735.03|738.05|735.05|737.9|734.9|23
1609422290000|2020-12-31 13:44:50|737.95|734.95|737.88|734.88|738.09|735.09|737.84|734.84|23
1609422300000|2020-12-31 13:45:00|737.87|734.87|737.85|734.85|737.89|734.89|737.83|734.83|18
1609422310000|2020-12-31 13:45:10|737.84|734.84|737.78|734.78|737.85|734.85|737.78|734.78|14
1609422320000|2020-12-31 13:45:20|737.76|734.76|737.21|734.21|737.76|734.76|737.21|734.21|22
1609422330000|2020-12-31 13:45:30|737.39|734.39|737.28|734.28|737.49|734.49|737.17|734.17|29
1609422340000|2020-12-31 13:45:40|737.34|734.34|737.57|734.57|737.57|734.57|737.21|734.21|27
1609422350000|2020-12-31 13:45:50|737.6|734.6|737.86|734.86|737.91|734.91|737.54|734.54|24
1609422360000|2020-12-31 13:46:00|737.87|734.87|737.44|734.44|737.9|734.9|737.44|734.44|29
1609422370000|2020-12-31 13:46:10|737.42|734.42|737.16|734.16|737.43|734.43|737.16|734.16|13
1609422380000|2020-12-31 13:46:20|737.15|734.15|737.15|734.15|737.15|734.15|736.88|733.88|22
1609422390000|2020-12-31 13:46:30|737.13|734.13|737.08|734.08|737.16|734.16|737.07|734.07|16
1609422400000|2020-12-31 13:46:40|737.09|734.09|736.92|733.92|737.13|734.13|736.88|733.88|22
1609422410000|2020-12-31 13:46:50|736.83|733.83|736.69|733.69|736.88|733.88|736.69|733.69|16
1609422420000|2020-12-31 13:47:00|736.7|733.7|736.32|733.32|736.7|733.7|736.31|733.31|25
1609422430000|2020-12-31 13:47:10|736.35|733.35|736.51|733.51|736.54|733.54|736.32|733.32|17
1609422440000|2020-12-31 13:47:20|736.52|733.52|736.61|733.61|736.79|733.79|736.52|733.52|27
1609422450000|2020-12-31 13:47:30|736.6|733.6|736.26|733.26|736.6|733.6|736.26|733.26|28
1609422460000|2020-12-31 13:47:40|736.27|733.27|735.96|732.96|736.31|733.31|735.93|732.93|20
1609422470000|2020-12-31 13:47:50|736|733|736.17|733.17|736.28|733.28|735.98|732.98|32
1609422480000|2020-12-31 13:48:00|736.16|733.16|736.14|733.14|736.26|733.26|736.11|733.11|27
1609422490000|2020-12-31 13:48:10|736.16|733.16|736.51|733.51|736.55|733.55|736.16|733.16|20
1609422500000|2020-12-31 13:48:20|736.52|733.52|736.5|733.5|736.52|733.52|736.44|733.44|17
1609422510000|2020-12-31 13:48:30|736.52|733.52|736.23|733.23|736.56|733.56|736.23|733.23|24
1609422520000|2020-12-31 13:48:40|736.19|733.19|736.35|733.35|736.39|733.39|736.15|733.15|26
1609422530000|2020-12-31 13:48:50|736.34|733.34|736.24|733.24|736.38|733.38|736.21|733.21|21
1609422540000|2020-12-31 13:49:00|736.2|733.2|736.19|733.19|736.2|733.2|736.09|733.09|12
1609422550000|2020-12-31 13:49:10|736.21|733.21|736.3|733.3|736.31|733.31|736.18|733.18|9
1609422560000|2020-12-31 13:49:20|736.33|733.33|736.24|733.24|736.33|733.33|736.22|733.22|10
1609422570000|2020-12-31 13:49:30|736.26|733.26|736.33|733.33|736.33|733.33|736.26|733.26|17
1609422580000|2020-12-31 13:49:40|736.31|733.31|736.17|733.17|736.38|733.38|736.16|733.16|24
1609422590000|2020-12-31 13:49:50|736.16|733.16|736.23|733.23|736.26|733.26|736.14|733.14|16
1609422600000|2020-12-31 13:50:00|736.22|733.22|736.28|733.28|736.31|733.31|736.22|733.22|21
1609422610000|2020-12-31 13:50:10|736.29|733.29|736.06|733.06|736.31|733.31|736.06|733.06|22
1609422620000|2020-12-31 13:50:20|736.04|733.04|735.64|732.64|736.04|733.04|735.64|732.64|23
1609422630000|2020-12-31 13:50:30|735.65|732.65|735.5|732.5|735.7|732.7|735.5|732.5|21
1609422640000|2020-12-31 13:50:40|735.46|732.46|735.25|732.25|735.46|732.46|735.23|732.23|22
1609422650000|2020-12-31 13:50:50|735.24|732.24|735.33|732.33|735.33|732.33|735.16|732.16|22
1609422660000|2020-12-31 13:51:00|735.32|732.32|735.19|732.19|735.35|732.35|735.18|732.18|19
1609422670000|2020-12-31 13:51:10|735.21|732.21|735.31|732.31|735.32|732.32|735.2|732.2|12
1609422680000|2020-12-31 13:51:20|735.34|732.34|735.36|732.36|735.38|732.38|735.34|732.34|6
1609422690000|2020-12-31 13:51:30|735.35|732.35|735.05|732.05|735.35|732.35|735.05|732.05|17
1609422700000|2020-12-31 13:51:40|735.07|732.07|734.94|731.94|735.09|732.09|734.94|731.94|18
1609422710000|2020-12-31 13:51:50|734.96|731.96|735.05|732.05|735.05|732.05|734.87|731.87|22
1609422720000|2020-12-31 13:52:00|735.04|732.04|734.95|731.95|735.05|732.05|734.92|731.92|23
1609422730000|2020-12-31 13:52:10|734.94|731.94|734.9|731.9|734.95|731.95|734.87|731.87|25
1609422740000|2020-12-31 13:52:20|734.91|731.91|735.08|732.08|735.09|732.09|734.9|731.9|25
1609422750000|2020-12-31 13:52:30|735.09|732.09|735.31|732.31|735.32|732.32|735.06|732.06|25
1609422760000|2020-12-31 13:52:40|735.32|732.32|735.26|732.26|735.36|732.36|735.26|732.26|18
1609422770000|2020-12-31 13:52:50|735.27|732.27|735.96|732.96|736.07|733.07|735.27|732.27|21
1609422780000|2020-12-31 13:53:00|735.95|732.95|736.18|733.18|736.22|733.22|735.95|732.95|19
1609422790000|2020-12-31 13:53:10|736.17|733.17|736.5|733.5|736.53|733.53|736.15|733.15|26
1609422800000|2020-12-31 13:53:20|736.49|733.49|736.95|733.95|736.96|733.96|736.49|733.49|25
1609422810000|2020-12-31 13:53:30|736.92|733.92|737.14|734.14|737.16|734.16|736.84|733.84|26
1609422820000|2020-12-31 13:53:40|737.13|734.13|736.93|733.93|737.17|734.17|736.92|733.92|25
1609422830000|2020-12-31 13:53:50|736.94|733.94|736.9|733.9|736.97|733.97|736.85|733.85|25
1609422840000|2020-12-31 13:54:00|736.89|733.89|736.45|733.45|736.91|733.91|736.45|733.45|28
1609422850000|2020-12-31 13:54:10|736.44|733.44|735.58|732.58|736.44|733.44|735.57|732.57|31
1609422860000|2020-12-31 13:54:20|735.57|732.57|735.47|732.47|735.6|732.6|735.47|732.47|23
1609422870000|2020-12-31 13:54:30|735.45|732.45|735.58|732.58|735.6|732.6|735.45|732.45|16
1609422880000|2020-12-31 13:54:40|735.56|732.56|735.37|732.37|735.58|732.58|735.34|732.34|26
1609422890000|2020-12-31 13:54:50|735.36|732.36|735.22|732.22|735.39|732.39|735.22|732.22|24
1609422900000|2020-12-31 13:55:00|735.16|732.16|734.45|731.45|735.16|732.16|734.38|731.38|35
1609422910000|2020-12-31 13:55:10|734.47|731.47|734.87|731.87|734.91|731.91|734.47|731.47|33
1609422920000|2020-12-31 13:55:20|734.83|731.83|734.62|731.62|734.83|731.83|734.54|731.54|30
1609422930000|2020-12-31 13:55:30|734.59|731.59|734.56|731.56|734.59|731.59|734.47|731.47|24
1609422940000|2020-12-31 13:55:40|734.55|731.55|734.52|731.52|734.61|731.61|734.47|731.47|22
1609422950000|2020-12-31 13:55:50|734.45|731.45|734.27|731.27|734.45|731.45|734.22|731.22|26
1609422960000|2020-12-31 13:56:00|734.25|731.25|734.23|731.23|734.3|731.3|734.2|731.2|18
1609422970000|2020-12-31 13:56:10|734.21|731.21|734.37|731.37|734.37|731.37|734.1|731.1|25
1609422980000|2020-12-31 13:56:20|734.32|731.32|734.46|731.46|734.48|731.48|734.32|731.32|18
1609422990000|2020-12-31 13:56:30|734.45|731.45|734.59|731.59|734.66|731.66|734.39|731.39|22
1609423000000|2020-12-31 13:56:40|734.56|731.56|734.9|731.9|734.9|731.9|734.53|731.53|33
1609423010000|2020-12-31 13:56:50|734.93|731.93|734.89|731.89|734.98|731.98|734.84|731.84|23
1609423020000|2020-12-31 13:57:00|734.88|731.88|735.26|732.26|735.26|732.26|734.88|731.88|23
1609423030000|2020-12-31 13:57:10|735.21|732.21|735.24|732.24|735.26|732.26|735.17|732.17|24
1609423040000|2020-12-31 13:57:20|735.21|732.21|735.58|732.58|735.58|732.58|735.19|732.19|27
1609423050000|2020-12-31 13:57:30|735.57|732.57|735.47|732.47|735.6|732.6|735.47|732.47|17
1609423060000|2020-12-31 13:57:40|735.45|732.45|735.03|732.03|735.47|732.47|735.03|732.03|25
1609423070000|2020-12-31 13:57:50|735.02|732.02|735.08|732.08|735.08|732.08|734.97|731.97|13
1609423080000|2020-12-31 13:58:00|735.06|732.06|734.91|731.91|735.08|732.08|734.87|731.87|26
1609423090000|2020-12-31 13:58:10|734.9|731.9|734.95|731.95|735.01|732.01|734.83|731.83|24
1609423100000|2020-12-31 13:58:20|734.97|731.97|734.84|731.84|735.01|732.01|734.79|731.79|25
1609423110000|2020-12-31 13:58:30|734.83|731.83|734.57|731.57|734.83|731.83|734.56|731.56|20
1609423120000|2020-12-31 13:58:40|734.56|731.56|734.71|731.71|734.71|731.71|734.51|731.51|15
1609423130000|2020-12-31 13:58:50|734.7|731.7|734.78|731.78|734.83|731.83|734.64|731.64|24
1609423140000|2020-12-31 13:59:00|734.79|731.79|734.84|731.84|734.95|731.95|734.79|731.79|28
1609423150000|2020-12-31 13:59:10|734.81|731.81|734.87|731.87|734.87|731.87|734.81|731.81|26
1609423160000|2020-12-31 13:59:20|734.88|731.88|734.88|731.88|734.89|731.89|734.87|731.87|16
1609423170000|2020-12-31 13:59:30|734.87|731.87|735.21|732.21|735.21|732.21|734.87|731.87|23
1609423180000|2020-12-31 13:59:40|735.2|732.2|735.43|732.43|735.43|732.43|735.18|732.18|24
1609423190000|2020-12-31 13:59:50|735.42|732.42|735.46|732.46|735.47|732.47|735.4|732.4|17
1609423200000|2020-12-31 14:00:00|735.47|732.47|734.9|731.9|735.51|732.51|734.9|731.9|30
1609423210000|2020-12-31 14:00:10|734.85|731.85|734.21|731.21|734.85|731.85|734.11|731.11|38
1609423220000|2020-12-31 14:00:20|734.22|731.22|734.09|731.09|734.22|731.22|734.04|731.04|35
1609423230000|2020-12-31 14:00:30|734.1|731.1|734.17|731.17|734.22|731.22|734.06|731.06|26
1609423240000|2020-12-31 14:00:40|734.2|731.2|733.54|730.54|734.2|731.2|733.51|730.51|29
1609423250000|2020-12-31 14:00:50|733.56|730.56|733.21|730.21|733.58|730.58|733.2|730.2|29
1609423260000|2020-12-31 14:01:00|733.22|730.22|733.18|730.18|733.3|730.3|733.08|730.08|29
1609423270000|2020-12-31 14:01:10|733.2|730.2|733.06|730.06|733.32|730.32|733.04|730.04|29
1609423280000|2020-12-31 14:01:20|733.04|730.04|733.19|730.19|733.31|730.31|733.04|730.04|34
1609423290000|2020-12-31 14:01:30|733.14|730.14|733.06|730.06|733.25|730.25|733.01|730.01|27
1609423300000|2020-12-31 14:01:40|733.03|730.03|733.13|730.13|733.19|730.19|733.01|730.01|21
1609423310000|2020-12-31 14:01:50|733.14|730.14|732.94|729.94|733.14|730.14|732.88|729.88|34
1609423320000|2020-12-31 14:02:00|732.95|729.95|732.47|729.47|732.95|729.95|732.47|729.47|33
1609423330000|2020-12-31 14:02:10|732.46|729.46|732.47|729.47|732.59|729.59|732.23|729.23|31
1609423340000|2020-12-31 14:02:20|732.46|729.46|732.13|729.13|732.51|729.51|732.08|729.08|35
1609423350000|2020-12-31 14:02:30|732.23|729.23|732.22|729.22|732.26|729.26|731.87|728.87|33
1609423360000|2020-12-31 14:02:40|732.24|729.24|732.64|729.64|732.69|729.69|732.23|729.23|31
1609423370000|2020-12-31 14:02:50|732.6|729.6|732.69|729.69|732.69|729.69|732.37|729.37|32
1609423380000|2020-12-31 14:03:00|732.67|729.67|732.52|729.52|732.7|729.7|732.47|729.47|28
1609423390000|2020-12-31 14:03:10|732.54|729.54|732.37|729.37|732.54|729.54|732.23|729.23|23
1609423400000|2020-12-31 14:03:20|732.35|729.35|732.29|729.29|732.55|729.55|732.26|729.26|29
1609423410000|2020-12-31 14:03:30|732.28|729.28|732.37|729.37|732.43|729.43|732.24|729.24|26
1609423420000|2020-12-31 14:03:40|732.36|729.36|732.41|729.41|732.41|729.41|732.31|729.31|28
1609423430000|2020-12-31 14:03:50|732.4|729.4|732.38|729.38|732.46|729.46|732.33|729.33|23
1609423440000|2020-12-31 14:04:00|732.39|729.39|731.9|728.9|732.39|729.39|731.79|728.79|31
1609423450000|2020-12-31 14:04:10|731.89|728.89|732.06|729.06|732.18|729.18|731.89|728.89|27
1609423460000|2020-12-31 14:04:20|732.07|729.07|732.23|729.23|732.23|729.23|732.01|729.01|31
1609423470000|2020-12-31 14:04:30|732.24|729.24|732.04|729.04|732.24|729.24|732|729|24
1609423480000|2020-12-31 14:04:40|732.07|729.07|732.17|729.17|732.26|729.26|732.04|729.04|29
1609423490000|2020-12-31 14:04:50|732.18|729.18|732.84|729.84|732.85|729.85|732.13|729.13|29
1609423500000|2020-12-31 14:05:00|732.89|729.89|732.94|729.94|732.97|729.97|732.88|729.88|23
1609423510000|2020-12-31 14:05:10|732.95|729.95|733.21|730.21|733.31|730.31|732.92|729.92|33
1609423520000|2020-12-31 14:05:20|733.2|730.2|732.96|729.96|733.22|730.22|732.96|729.96|24
1609423530000|2020-12-31 14:05:30|733.06|730.06|733.36|730.36|733.52|730.52|733.06|730.06|32
1609423540000|2020-12-31 14:05:40|733.32|730.32|733.06|730.06|733.36|730.36|732.96|729.96|18
1609423550000|2020-12-31 14:05:50|733.19|730.19|733.08|730.08|733.29|730.29|733.03|730.03|27
1609423560000|2020-12-31 14:06:00|733.68|730.68|733.91|730.91|733.92|730.92|733.68|730.68|28
1609423570000|2020-12-31 14:06:10|733.92|730.92|733.8|730.8|733.93|730.93|733.8|730.8|24
1609423580000|2020-12-31 14:06:20|733.84|730.84|733.72|730.72|733.86|730.86|733.7|730.7|26
1609423590000|2020-12-31 14:06:30|733.74|730.74|733.75|730.75|733.76|730.76|733.71|730.71|29
1609423600000|2020-12-31 14:06:40|733.77|730.77|733.89|730.89|733.9|730.9|733.77|730.77|20
1609423610000|2020-12-31 14:06:50|733.9|730.9|733.75|730.75|734.13|731.13|733.73|730.73|26
1609423620000|2020-12-31 14:07:00|733.73|730.73|733.77|730.77|733.84|730.84|733.64|730.64|24
1609423630000|2020-12-31 14:07:10|733.78|730.78|733.62|730.62|733.78|730.78|733.59|730.59|21
1609423640000|2020-12-31 14:07:20|733.61|730.61|733.63|730.63|733.7|730.7|733.6|730.6|16
1609423650000|2020-12-31 14:07:30|733.64|730.64|734.17|731.17|734.17|731.17|733.59|730.59|29
1609423660000|2020-12-31 14:07:40|734.18|731.18|734.16|731.16|734.42|731.42|734.14|731.14|26
1609423670000|2020-12-31 14:07:50|734.23|731.23|734.37|731.37|734.44|731.44|734.23|731.23|31
1609423680000|2020-12-31 14:08:00|734.42|731.42|734.39|731.39|734.47|731.47|734.37|731.37|28
1609423690000|2020-12-31 14:08:10|734.41|731.41|734.08|731.08|734.45|731.45|734.07|731.07|25
1609423700000|2020-12-31 14:08:20|734.06|731.06|734.06|731.06|734.07|731.07|733.98|730.98|28
1609423710000|2020-12-31 14:08:30|734.05|731.05|734.06|731.06|734.15|731.15|733.97|730.97|24
1609423720000|2020-12-31 14:08:40|734.07|731.07|733.9|730.9|734.07|731.07|733.87|730.87|16
1609423730000|2020-12-31 14:08:50|733.91|730.91|733.92|730.92|733.95|730.95|733.88|730.88|27
1609423740000|2020-12-31 14:09:00|733.91|730.91|733.92|730.92|733.96|730.96|733.85|730.85|23
1609423750000|2020-12-31 14:09:10|733.93|730.93|734.04|731.04|734.11|731.11|733.93|730.93|31
1609423760000|2020-12-31 14:09:20|734.05|731.05|733.9|730.9|734.11|731.11|733.87|730.87|27
1609423770000|2020-12-31 14:09:30|733.83|730.83|733.82|730.82|733.88|730.88|733.81|730.81|23
1609423780000|2020-12-31 14:09:40|733.81|730.81|733.89|730.89|733.89|730.89|733.79|730.79|18
1609423790000|2020-12-31 14:09:50|733.96|730.96|733.86|730.86|733.98|730.98|733.82|730.82|23
1609423800000|2020-12-31 14:10:00|733.87|730.87|733.99|730.99|733.99|730.99|733.83|730.83|26
1609423810000|2020-12-31 14:10:10|733.98|730.98|733.77|730.77|734.01|731.01|733.77|730.77|28
1609423820000|2020-12-31 14:10:20|733.7|730.7|733.52|730.52|733.72|730.72|733.47|730.47|20
1609423830000|2020-12-31 14:10:30|733.58|730.58|734.07|731.07|734.11|731.11|733.58|730.58|36
1609423840000|2020-12-31 14:10:40|734.08|731.08|734.08|731.08|734.16|731.16|734.05|731.05|29
1609423850000|2020-12-31 14:10:50|734.11|731.11|734.06|731.06|734.13|731.13|733.96|730.96|23
1609423860000|2020-12-31 14:11:00|734.05|731.05|734.09|731.09|734.11|731.11|734.03|731.03|23
1609423870000|2020-12-31 14:11:10|734.08|731.08|733.45|730.45|734.08|731.08|733.43|730.43|27
1609423880000|2020-12-31 14:11:20|733.29|730.29|733.36|730.36|733.38|730.38|733.29|730.29|22
1609423890000|2020-12-31 14:11:30|733.33|730.33|733.42|730.42|733.48|730.48|733.28|730.28|30
1609423900000|2020-12-31 14:11:40|733.45|730.45|733.45|730.45|733.62|730.62|733.42|730.42|29
1609423910000|2020-12-31 14:11:50|733.44|730.44|732.68|729.68|733.44|730.44|732.68|729.68|30
1609423920000|2020-12-31 14:12:00|732.69|729.69|732.7|729.7|732.73|729.73|732.67|729.67|21
1609423930000|2020-12-31 14:12:10|732.68|729.68|732.13|729.13|732.73|729.73|732.1|729.1|31
1609423940000|2020-12-31 14:12:20|732.11|729.11|732.12|729.12|732.23|729.23|731.74|728.74|33
1609423950000|2020-12-31 14:12:30|732.19|729.19|732|729|732.38|729.38|731.89|728.89|31
1609423960000|2020-12-31 14:12:40|731.93|728.93|732.33|729.33|732.34|729.34|731.92|728.92|32
1609423970000|2020-12-31 14:12:50|732.25|729.25|732.03|729.03|732.41|729.41|732|729|29
1609423980000|2020-12-31 14:13:00|732|729|732.07|729.07|732.07|729.07|732|729|21
1609423990000|2020-12-31 14:13:10|732.1|729.1|732.28|729.28|732.34|729.34|732.02|729.02|26
1609424000000|2020-12-31 14:13:20|732.31|729.31|732.54|729.54|732.66|729.66|732.16|729.16|30
1609424010000|2020-12-31 14:13:30|732.62|729.62|732.46|729.46|732.62|729.62|732.32|729.32|28
1609424020000|2020-12-31 14:13:40|732.45|729.45|732.72|729.72|732.77|729.77|732.45|729.45|30
1609424030000|2020-12-31 14:13:50|732.76|729.76|732.73|729.73|732.86|729.86|732.68|729.68|32
1609424040000|2020-12-31 14:14:00|732.74|729.74|732.99|729.99|733.01|730.01|732.65|729.65|26
1609424050000|2020-12-31 14:14:10|733.27|730.27|733.32|730.32|733.33|730.33|733.18|730.18|27
1609424060000|2020-12-31 14:14:20|733.33|730.33|733.65|730.65|733.69|730.69|733.33|730.33|27
1609424070000|2020-12-31 14:14:30|733.68|730.68|733.72|730.72|733.8|730.8|733.67|730.67|30
1609424080000|2020-12-31 14:14:40|733.7|730.7|733.82|730.82|733.84|730.84|733.63|730.63|26
1609424090000|2020-12-31 14:14:50|733.88|730.88|733.94|730.94|733.94|730.94|733.87|730.87|25
1609424100000|2020-12-31 14:15:00|733.98|730.98|733.7|730.7|733.98|730.98|733.7|730.7|25
1609424110000|2020-12-31 14:15:10|733.79|730.79|733.84|730.84|733.85|730.85|733.71|730.71|26
1609424120000|2020-12-31 14:15:20|733.85|730.85|733.87|730.87|733.89|730.89|733.84|730.84|14
1609424130000|2020-12-31 14:15:30|733.88|730.88|733.78|730.78|733.9|730.9|733.78|730.78|11
1609424140000|2020-12-31 14:15:40|733.72|730.72|733.32|730.32|733.72|730.72|733.32|730.32|31
1609424150000|2020-12-31 14:15:50|733.35|730.35|733.23|730.23|733.37|730.37|733.23|730.23|29
1609424160000|2020-12-31 14:16:00|733.24|730.24|732.94|729.94|733.24|730.24|732.79|729.79|32
1609424170000|2020-12-31 14:16:10|732.88|729.88|732.57|729.57|732.93|729.93|732.55|729.55|30
1609424180000|2020-12-31 14:16:20|732.58|729.58|732.31|729.31|732.6|729.6|732.29|729.29|30
1609424190000|2020-12-31 14:16:30|732.32|729.32|731.99|728.99|732.32|729.32|731.93|728.93|27
1609424200000|2020-12-31 14:16:40|731.96|728.96|732.06|729.06|732.06|729.06|731.9|728.9|31
1609424210000|2020-12-31 14:16:50|732.12|729.12|731.8|728.8|732.12|729.12|731.8|728.8|22
1609424220000|2020-12-31 14:17:00|731.81|728.81|732|729|732.07|729.07|731.79|728.79|23
1609424230000|2020-12-31 14:17:10|731.97|728.97|732.01|729.01|732.07|729.07|731.94|728.94|23
1609424240000|2020-12-31 14:17:20|732.03|729.03|732.26|729.26|732.26|729.26|732.03|729.03|31
1609424250000|2020-12-31 14:17:30|732.24|729.24|732.19|729.19|732.44|729.44|732.19|729.19|30
1609424260000|2020-12-31 14:17:40|732.18|729.18|732.58|729.58|732.58|729.58|732.06|729.06|28
1609424270000|2020-12-31 14:17:50|732.63|729.63|732.62|729.62|732.67|729.67|732.48|729.48|25
1609424280000|2020-12-31 14:18:00|732.58|729.58|732.52|729.52|732.67|729.67|732.52|729.52|21
1609424290000|2020-12-31 14:18:10|732.55|729.55|732.45|729.45|732.55|729.55|732.4|729.4|26
1609424300000|2020-12-31 14:18:20|732.44|729.44|732.49|729.49|732.5|729.5|732.43|729.43|15
1609424310000|2020-12-31 14:18:30|732.48|729.48|732.4|729.4|732.54|729.54|732.29|729.29|24
1609424320000|2020-12-31 14:18:40|732.39|729.39|732.31|729.31|732.39|729.39|732.25|729.25|19
1609424330000|2020-12-31 14:18:50|732.32|729.32|732.67|729.67|732.68|729.68|732.32|729.32|27
1609424340000|2020-12-31 14:19:00|732.66|729.66|733.2|730.2|733.25|730.25|732.65|729.65|28
1609424350000|2020-12-31 14:19:10|733.07|730.07|733.67|730.67|733.72|730.72|733.07|730.07|27
1609424360000|2020-12-31 14:19:20|733.66|730.66|733.9|730.9|734.06|731.06|733.57|730.57|33
1609424370000|2020-12-31 14:19:30|734.03|731.03|733.99|730.99|734.03|731.03|733.82|730.82|24
1609424380000|2020-12-31 14:19:40|733.91|730.91|734.49|731.49|734.49|731.49|733.87|730.87|29
1609424390000|2020-12-31 14:19:50|734.39|731.39|735.53|732.53|735.7|732.7|734.29|731.29|33
1609424400000|2020-12-31 14:20:00|735.49|732.49|735.05|732.05|735.55|732.55|735.04|732.04|35
1609424410000|2020-12-31 14:20:10|734.9|731.9|734.81|731.81|734.9|731.9|734.8|731.8|16
1609424420000|2020-12-31 14:20:20|734.82|731.82|734.89|731.89|734.99|731.99|734.82|731.82|22
1609424430000|2020-12-31 14:20:30|734.88|731.88|734.98|731.98|735.01|732.01|734.87|731.87|25
1609424440000|2020-12-31 14:20:40|734.96|731.96|735.22|732.22|735.31|732.31|734.95|731.95|34
1609424450000|2020-12-31 14:20:50|735.23|732.23|735.13|732.13|735.27|732.27|735.07|732.07|29
1609424460000|2020-12-31 14:21:00|735.14|732.14|735.05|732.05|735.19|732.19|735.03|732.03|27
1609424470000|2020-12-31 14:21:10|735|732|734.52|731.52|735.02|732.02|734.5|731.5|31
1609424480000|2020-12-31 14:21:20|734.51|731.51|734.6|731.6|734.71|731.71|734.49|731.49|31
1609424490000|2020-12-31 14:21:30|734.61|731.61|734.4|731.4|734.66|731.66|734.4|731.4|26
1609424500000|2020-12-31 14:21:40|734.43|731.43|734.19|731.19|734.47|731.47|734.16|731.16|26
1609424510000|2020-12-31 14:21:50|734.2|731.2|734.06|731.06|734.27|731.27|734.03|731.03|21
1609424520000|2020-12-31 14:22:00|734.1|731.1|734.34|731.34|734.38|731.38|734.06|731.06|29
1609424530000|2020-12-31 14:22:10|734.36|731.36|734.34|731.34|734.41|731.41|734.31|731.31|18
1609424540000|2020-12-31 14:22:20|734.33|731.33|734.06|731.06|734.36|731.36|734.06|731.06|22
1609424550000|2020-12-31 14:22:30|733.97|730.97|733.72|730.72|733.97|730.97|733.63|730.63|30
1609424560000|2020-12-31 14:22:40|733.74|730.74|733.55|730.55|733.74|730.74|733.53|730.53|22
1609424570000|2020-12-31 14:22:50|733.53|730.53|733.34|730.34|733.54|730.54|733.29|730.29|25
1609424580000|2020-12-31 14:23:00|733.41|730.41|733.25|730.25|733.43|730.43|733.19|730.19|26
1609424590000|2020-12-31 14:23:10|733.2|730.2|733.72|730.72|733.73|730.73|733.2|730.2|24
1609424600000|2020-12-31 14:23:20|733.7|730.7|733.46|730.46|733.71|730.71|733.38|730.38|19
1609424610000|2020-12-31 14:23:30|733.44|730.44|733.52|730.52|733.53|730.53|733.33|730.33|24
1609424620000|2020-12-31 14:23:40|733.51|730.51|733.59|730.59|733.6|730.6|733.51|730.51|19
1609424630000|2020-12-31 14:23:50|733.63|730.63|733.55|730.55|733.63|730.63|733.5|730.5|28
1609424640000|2020-12-31 14:24:00|733.57|730.57|733.23|730.23|733.6|730.6|733.23|730.23|23
1609424650000|2020-12-31 14:24:10|733.19|730.19|733.15|730.15|733.29|730.29|733.15|730.15|24
1609424660000|2020-12-31 14:24:20|733.09|730.09|732.96|729.96|733.11|730.11|732.9|729.9|28
1609424670000|2020-12-31 14:24:30|732.97|729.97|732.95|729.95|733.05|730.05|732.72|729.72|26
1609424680000|2020-12-31 14:24:40|732.97|729.97|732.96|729.96|733.01|730.01|732.89|729.89|22
1609424690000|2020-12-31 14:24:50|732.97|729.97|732.79|729.79|732.97|729.97|732.78|729.78|20
1609424700000|2020-12-31 14:25:00|732.77|729.77|732.84|729.84|732.87|729.87|732.77|729.77|23
1609424710000|2020-12-31 14:25:10|732.82|729.82|732.82|729.82|733.13|730.13|732.77|729.77|31
1609424720000|2020-12-31 14:25:20|732.83|729.83|732.66|729.66|732.83|729.83|732.66|729.66|30
1609424730000|2020-12-31 14:25:30|732.67|729.67|732.13|729.13|732.7|729.7|732|729|27
1609424740000|2020-12-31 14:25:40|732.12|729.12|731.93|728.93|732.14|729.14|731.76|728.76|30
1609424750000|2020-12-31 14:25:50|731.9|728.9|731.13|728.13|731.91|728.91|731.13|728.13|26
1609424760000|2020-12-31 14:26:00|730.98|727.98|730.96|727.96|730.99|727.99|730.85|727.85|25
1609424770000|2020-12-31 14:26:10|730.91|727.91|730.99|727.99|731.03|728.03|730.88|727.88|27
1609424780000|2020-12-31 14:26:20|730.98|727.98|730.25|727.25|730.98|727.98|730.25|727.25|35
1609424790000|2020-12-31 14:26:30|730.26|727.26|730.36|727.36|730.45|727.45|730.16|727.16|34
1609424800000|2020-12-31 14:26:40|730.31|727.31|730.42|727.42|730.57|727.57|730.31|727.31|28
1609424810000|2020-12-31 14:26:50|730.44|727.44|730.25|727.25|730.51|727.51|730.25|727.25|25
1609424820000|2020-12-31 14:27:00|730.27|727.27|730.49|727.49|730.49|727.49|730.26|727.26|31
1609424830000|2020-12-31 14:27:10|730.48|727.48|730.41|727.41|730.57|727.57|730.38|727.38|27
1609424840000|2020-12-31 14:27:20|730.38|727.38|729.08|726.08|730.38|727.38|729.08|726.08|33
1609424850000|2020-12-31 14:27:30|729.04|726.04|728.34|725.34|729.04|726.04|728.34|725.34|30
1609424860000|2020-12-31 14:27:40|728.29|725.29|729.53|726.53|729.53|726.53|728.24|725.24|37
1609424870000|2020-12-31 14:27:50|729.52|726.52|729.57|726.57|729.79|726.79|729.44|726.44|35
1609424880000|2020-12-31 14:28:00|729.56|726.56|729.72|726.72|729.76|726.76|729.43|726.43|32
1609424890000|2020-12-31 14:28:10|729.73|726.73|729.71|726.71|729.77|726.77|729.49|726.49|27
1609424900000|2020-12-31 14:28:20|729.8|726.8|729.66|726.66|729.81|726.81|729.66|726.66|23
1609424910000|2020-12-31 14:28:30|729.68|726.68|729.69|726.69|729.76|726.76|729.49|726.49|29
1609424920000|2020-12-31 14:28:40|729.67|726.67|729.66|726.66|729.76|726.76|729.63|726.63|30
1609424930000|2020-12-31 14:28:50|729.67|726.67|729.66|726.66|729.69|726.69|729.59|726.59|26
1609424940000|2020-12-31 14:29:00|729.65|726.65|729.63|726.63|729.71|726.71|729.55|726.55|29
1609424950000|2020-12-31 14:29:10|729.64|726.64|730.06|727.06|730.06|727.06|729.64|726.64|31
1609424960000|2020-12-31 14:29:20|730.03|727.03|730.36|727.36|730.36|727.36|729.94|726.94|34
1609424970000|2020-12-31 14:29:30|730.43|727.43|730.44|727.44|730.5|727.5|730.33|727.33|34
1609424980000|2020-12-31 14:29:40|730.46|727.46|730.89|727.89|730.89|727.89|730.43|727.43|32
1609424990000|2020-12-31 14:29:50|730.86|727.86|730.5|727.5|730.89|727.89|730.5|727.5|29
1609425000000|2020-12-31 14:30:00|730.45|727.45|730.1|727.1|730.5|727.5|730.1|727.1|28
1609425010000|2020-12-31 14:30:10|730.08|727.08|729.61|726.61|730.08|727.08|729.58|726.58|25
1609425020000|2020-12-31 14:30:20|729.62|726.62|729.71|726.71|729.8|726.8|729.62|726.62|27
1609425030000|2020-12-31 14:30:30|729.73|726.73|729.69|726.69|729.73|726.73|729.63|726.63|29
1609425040000|2020-12-31 14:30:40|729.63|726.63|729.91|726.91|729.93|726.93|729.63|726.63|32
1609425050000|2020-12-31 14:30:50|729.93|726.93|730.08|727.08|730.13|727.13|729.93|726.93|33
1609425060000|2020-12-31 14:31:00|730.1|727.1|729.92|726.92|730.11|727.11|729.85|726.85|29
1609425070000|2020-12-31 14:31:10|729.94|726.94|730.03|727.03|730.03|727.03|729.88|726.88|19
1609425080000|2020-12-31 14:31:20|730.01|727.01|730.02|727.02|730.05|727.05|729.86|726.86|25
1609425090000|2020-12-31 14:31:30|730|727|730.18|727.18|730.18|727.18|730|727|28
1609425100000|2020-12-31 14:31:40|730.19|727.19|730.22|727.22|730.27|727.27|730.17|727.17|25
1609425110000|2020-12-31 14:31:50|730.21|727.21|729.77|726.77|730.21|727.21|729.73|726.73|28
1609425120000|2020-12-31 14:32:00|729.81|726.81|730.01|727.01|730.08|727.08|729.7|726.7|30
1609425130000|2020-12-31 14:32:10|730.02|727.02|730|727|730.04|727.04|729.9|726.9|28
1609425140000|2020-12-31 14:32:20|730.01|727.01|729.48|726.48|730.01|727.01|729.48|726.48|24
1609425150000|2020-12-31 14:32:30|729.49|726.49|728.94|725.94|729.49|726.49|728.93|725.93|34
1609425160000|2020-12-31 14:32:40|728.91|725.91|728.73|725.73|728.91|725.91|728.55|725.55|31
1609425170000|2020-12-31 14:32:50|728.71|725.71|728.81|725.81|728.81|725.81|728.58|725.58|33
1609425180000|2020-12-31 14:33:00|728.83|725.83|728.75|725.75|728.95|725.95|728.75|725.75|31
1609425190000|2020-12-31 14:33:10|728.78|725.78|729.13|726.13|729.13|726.13|728.75|725.75|32
1609425200000|2020-12-31 14:33:20|729.17|726.17|728.92|725.92|729.29|726.29|728.92|725.92|26
1609425210000|2020-12-31 14:33:30|728.94|725.94|728.79|725.79|728.96|725.96|728.79|725.79|26
1609425220000|2020-12-31 14:33:40|728.76|725.76|728.73|725.73|728.79|725.79|728.64|725.64|33
1609425230000|2020-12-31 14:33:50|728.72|725.72|728.83|725.83|728.88|725.88|728.72|725.72|27
1609425240000|2020-12-31 14:34:00|728.84|725.84|728.88|725.88|728.88|725.88|728.8|725.8|28
1609425250000|2020-12-31 14:34:10|728.86|725.86|728.7|725.7|728.96|725.96|728.68|725.68|32
1609425260000|2020-12-31 14:34:20|728.6|725.6|728.73|725.73|728.74|725.74|728.57|725.57|30
1609425270000|2020-12-31 14:34:30|728.74|725.74|728.75|725.75|728.78|725.78|728.74|725.74|22
1609425280000|2020-12-31 14:34:40|728.77|725.77|728.44|725.44|728.79|725.79|728.43|725.43|22
1609425290000|2020-12-31 14:34:50|728.41|725.41|727.69|724.69|728.41|725.41|727.68|724.68|32
1609425300000|2020-12-31 14:35:00|727.72|724.72|726.62|723.62|727.72|724.72|726.62|723.62|33
1609425310000|2020-12-31 14:35:10|726.61|723.61|726.93|723.93|726.94|723.94|726.43|723.43|33
1609425320000|2020-12-31 14:35:20|726.95|723.95|727.12|724.12|727.18|724.18|726.88|723.88|29
1609425330000|2020-12-31 14:35:30|727.16|724.16|727.61|724.61|727.68|724.68|727.16|724.16|30
1609425340000|2020-12-31 14:35:40|727.59|724.59|727.72|724.72|727.76|724.76|727.59|724.59|29
1609425350000|2020-12-31 14:35:50|727.74|724.74|727.92|724.92|728.14|725.14|727.7|724.7|37
1609425360000|2020-12-31 14:36:00|727.77|724.77|727.2|724.2|727.96|724.96|727.2|724.2|35
1609425370000|2020-12-31 14:36:10|727.14|724.14|727.67|724.67|727.76|724.76|726.92|723.92|35
1609425380000|2020-12-31 14:36:20|727.7|724.7|727.54|724.54|727.74|724.74|727.54|724.54|26
1609425390000|2020-12-31 14:36:30|727.55|724.55|728.14|725.14|728.2|725.2|727.55|724.55|32
1609425400000|2020-12-31 14:36:40|728.13|725.13|728.44|725.44|728.46|725.46|728.04|725.04|30
1609425410000|2020-12-31 14:36:50|728.42|725.42|728.36|725.36|728.44|725.44|728.1|725.1|25
1609425420000|2020-12-31 14:37:00|728.42|725.42|728.55|725.55|728.67|725.67|728.38|725.38|34
1609425430000|2020-12-31 14:37:10|728.54|725.54|728.63|725.63|728.65|725.65|728.53|725.53|23
1609425440000|2020-12-31 14:37:20|728.58|725.58|728.55|725.55|728.65|725.65|728.53|725.53|20
1609425450000|2020-12-31 14:37:30|728.68|725.68|728.72|725.72|728.73|725.73|728.62|725.62|22
1609425460000|2020-12-31 14:37:40|728.73|725.73|729|726|729.06|726.06|728.72|725.72|23
1609425470000|2020-12-31 14:37:50|728.96|725.96|728.98|725.98|729.05|726.05|728.92|725.92|25
1609425480000|2020-12-31 14:38:00|728.99|725.99|728.66|725.66|729.05|726.05|728.53|725.53|36
1609425490000|2020-12-31 14:38:10|728.64|725.64|728.5|725.5|728.64|725.64|728.44|725.44|23
1609425500000|2020-12-31 14:38:20|728.46|725.46|728.82|725.82|728.85|725.85|728.46|725.46|30
1609425510000|2020-12-31 14:38:30|728.85|725.85|728.76|725.76|728.85|725.85|728.76|725.76|22
1609425520000|2020-12-31 14:38:40|728.78|725.78|728.95|725.95|728.98|725.98|728.78|725.78|24
1609425530000|2020-12-31 14:38:50|728.93|725.93|729.11|726.11|729.11|726.11|728.93|725.93|17
1609425540000|2020-12-31 14:39:00|729.12|726.12|729.5|726.5|729.56|726.56|729.12|726.12|29
1609425550000|2020-12-31 14:39:10|729.63|726.63|729.76|726.76|729.78|726.78|729.63|726.63|25
1609425560000|2020-12-31 14:39:20|729.78|726.78|730.15|727.15|730.25|727.25|729.76|726.76|30
1609425570000|2020-12-31 14:39:30|730.14|727.14|730.44|727.44|730.44|727.44|730.11|727.11|24
1609425580000|2020-12-31 14:39:40|730.45|727.45|730.52|727.52|730.52|727.52|730.44|727.44|12
1609425590000|2020-12-31 14:39:50|730.51|727.51|730.42|727.42|730.52|727.52|730.42|727.42|18
1609425600000|2020-12-31 14:40:00|730.4|727.4|730.13|727.13|730.42|727.42|730.05|727.05|28
1609425610000|2020-12-31 14:40:10|730.19|727.19|730.09|727.09|730.19|727.19|730.09|727.09|27
1609425620000|2020-12-31 14:40:20|730.05|727.05|730.53|727.53|730.53|727.53|730.05|727.05|29
1609425630000|2020-12-31 14:40:30|730.49|727.49|730.62|727.62|730.62|727.62|730.49|727.49|21
1609425640000|2020-12-31 14:40:40|730.6|727.6|731|728|731|728|730.6|727.6|23
1609425650000|2020-12-31 14:40:50|731.01|728.01|730.98|727.98|731.01|728.01|730.92|727.92|11
1609425660000|2020-12-31 14:41:00|730.99|727.99|731.03|728.03|731.03|728.03|730.96|727.96|18
1609425670000|2020-12-31 14:41:10|731.02|728.02|731.34|728.34|731.34|728.34|730.99|727.99|14
1609425680000|2020-12-31 14:41:20|731.4|728.4|731.45|728.45|731.47|728.47|731.4|728.4|17
1609425690000|2020-12-31 14:41:30|731.43|728.43|731.99|728.99|732.05|729.05|731.43|728.43|29
1609425700000|2020-12-31 14:41:40|732.01|729.01|731.83|728.83|732.03|729.03|731.71|728.71|29
1609425710000|2020-12-31 14:41:50|731.92|728.92|731.86|728.86|731.92|728.92|731.84|728.84|28
1609425720000|2020-12-31 14:42:00|731.87|728.87|731.87|728.87|731.9|728.9|731.85|728.85|19
1609425730000|2020-12-31 14:42:10|731.89|728.89|731.43|728.43|731.89|728.89|731.43|728.43|28
1609425740000|2020-12-31 14:42:20|731.44|728.44|731.2|728.2|731.49|728.49|731.2|728.2|23
1609425750000|2020-12-31 14:42:30|731.19|728.19|731.37|728.37|731.37|728.37|731.17|728.17|16
1609425760000|2020-12-31 14:42:40|731.28|728.28|731.32|728.32|731.4|728.4|731.28|728.28|14
1609425770000|2020-12-31 14:42:50|731.33|728.33|731.36|728.36|731.47|728.47|731.32|728.32|24
1609425780000|2020-12-31 14:43:00|731.35|728.35|731.36|728.36|731.37|728.37|731.29|728.29|25
1609425790000|2020-12-31 14:43:10|731.34|728.34|731.45|728.45|731.45|728.45|731.29|728.29|26
1609425800000|2020-12-31 14:43:20|731.44|728.44|731.36|728.36|731.44|728.44|731.3|728.3|23
1609425810000|2020-12-31 14:43:30|731.34|728.34|731.27|728.27|731.36|728.36|731.27|728.27|18
1609425820000|2020-12-31 14:43:40|731.24|728.24|731.25|728.25|731.26|728.26|731.21|728.21|12
1609425830000|2020-12-31 14:43:50|731.26|728.26|731.47|728.47|731.48|728.48|731.26|728.26|14
1609425840000|2020-12-31 14:44:00|731.48|728.48|731.52|728.52|731.53|728.53|731.46|728.46|10
1609425850000|2020-12-31 14:44:10|731.53|728.53|731.62|728.62|731.66|728.66|731.53|728.53|14
1609425860000|2020-12-31 14:44:20|731.61|728.61|731.62|728.62|731.62|728.62|731.61|728.61|2
1609425870000|2020-12-31 14:44:30|731.63|728.63|731.65|728.65|731.65|728.65|731.63|728.63|3
1609425880000|2020-12-31 14:44:40|731.66|728.66|731.56|728.56|731.7|728.7|731.53|728.53|16
1609425890000|2020-12-31 14:44:50|731.54|728.54|731.59|728.59|731.62|728.62|731.53|728.53|17
1609425900000|2020-12-31 14:45:00|731.56|728.56|731.25|728.25|731.61|728.61|731.23|728.23|22
1609425910000|2020-12-31 14:45:10|731.19|728.19|730.87|727.87|731.25|728.25|730.87|727.87|22
1609425920000|2020-12-31 14:45:20|730.86|727.86|730.9|727.9|730.96|727.96|730.86|727.86|25
1609425930000|2020-12-31 14:45:30|730.89|727.89|730.5|727.5|730.92|727.92|730.5|727.5|26
1609425940000|2020-12-31 14:45:40|730.49|727.49|730.17|727.17|730.49|727.49|730.17|727.17|17
1609425950000|2020-12-31 14:45:50|730.16|727.16|730.19|727.19|730.21|727.21|730.15|727.15|15
1609425960000|2020-12-31 14:46:00|730.2|727.2|730.91|727.91|730.91|727.91|730.2|727.2|25
1609425970000|2020-12-31 14:46:10|730.88|727.88|731.09|728.09|731.29|728.29|730.88|727.88|31
1609425980000|2020-12-31 14:46:20|731.06|728.06|730.93|727.93|731.14|728.14|730.93|727.93|21
1609425990000|2020-12-31 14:46:30|730.92|727.92|730.82|727.82|730.92|727.92|730.8|727.8|31
1609426000000|2020-12-31 14:46:40|730.75|727.75|730.73|727.73|730.92|727.92|730.7|727.7|24
1609426010000|2020-12-31 14:46:50|730.74|727.74|730.43|727.43|730.74|727.74|730.43|727.43|20
1609426020000|2020-12-31 14:47:00|730.41|727.41|730.15|727.15|730.42|727.42|730.15|727.15|17
1609426030000|2020-12-31 14:47:10|730.11|727.11|729.77|726.77|730.11|727.11|729.77|726.77|20
1609426040000|2020-12-31 14:47:20|729.75|726.75|729.64|726.64|729.76|726.76|729.64|726.64|22
1609426050000|2020-12-31 14:47:30|729.66|726.66|729.57|726.57|729.66|726.66|729.48|726.48|16
1609426060000|2020-12-31 14:47:40|729.58|726.58|729.58|726.58|729.59|726.59|729.47|726.47|30
1609426070000|2020-12-31 14:47:50|729.6|726.6|729.61|726.61|729.62|726.62|729.41|726.41|23
1609426080000|2020-12-31 14:48:00|729.63|726.63|729.57|726.57|729.64|726.64|729.47|726.47|24
1609426090000|2020-12-31 14:48:10|729.59|726.59|729.48|726.48|729.59|726.59|729.42|726.42|24
1609426100000|2020-12-31 14:48:20|729.45|726.45|729.52|726.52|729.52|726.52|729.41|726.41|18
1609426110000|2020-12-31 14:48:30|729.5|726.5|729.41|726.41|729.5|726.5|729.19|726.19|21
1609426120000|2020-12-31 14:48:40|729.42|726.42|729.7|726.7|729.72|726.72|729.39|726.39|24
1609426130000|2020-12-31 14:48:50|729.69|726.69|729.94|726.94|729.99|726.99|729.69|726.69|25
1609426140000|2020-12-31 14:49:00|729.89|726.89|730.18|727.18|730.18|727.18|729.89|726.89|22
1609426150000|2020-12-31 14:49:10|730.19|727.19|730.29|727.29|730.34|727.34|730.17|727.17|24
1609426160000|2020-12-31 14:49:20|730.33|727.33|730.65|727.65|730.65|727.65|730.33|727.33|22
1609426170000|2020-12-31 14:49:30|730.68|727.68|730.91|727.91|731.09|728.09|730.68|727.68|26
1609426180000|2020-12-31 14:49:40|730.84|727.84|731.26|728.26|731.26|728.26|730.68|727.68|21
1609426190000|2020-12-31 14:49:50|731.24|728.24|731.35|728.35|731.38|728.38|731.24|728.24|22
1609426200000|2020-12-31 14:50:00|731.34|728.34|731.28|728.28|731.35|728.35|731.07|728.07|30
1609426210000|2020-12-31 14:50:10|731.25|728.25|731.71|728.71|731.73|728.73|731.25|728.25|25
1609426220000|2020-12-31 14:50:20|731.7|728.7|731.61|728.61|731.7|728.7|731.39|728.39|30
1609426230000|2020-12-31 14:50:30|731.6|728.6|731.66|728.66|731.7|728.7|731.56|728.56|28
1609426240000|2020-12-31 14:50:40|731.64|728.64|731.65|728.65|731.65|728.65|731.57|728.57|17
1609426250000|2020-12-31 14:50:50|731.66|728.66|731.79|728.79|731.79|728.79|731.66|728.66|17
1609426260000|2020-12-31 14:51:00|731.78|728.78|731.69|728.69|731.79|728.79|731.66|728.66|9
1609426270000|2020-12-31 14:51:10|731.71|728.71|731.75|728.75|731.76|728.76|731.7|728.7|14
1609426280000|2020-12-31 14:51:20|731.74|728.74|731.93|728.93|731.99|728.99|731.74|728.74|19
1609426290000|2020-12-31 14:51:30|731.98|728.98|732.06|729.06|732.06|729.06|731.98|728.98|17
1609426300000|2020-12-31 14:51:40|732.03|729.03|732.31|729.31|732.32|729.32|732.03|729.03|30
1609426310000|2020-12-31 14:51:50|732.32|729.32|732.35|729.35|732.4|729.4|732.32|729.32|17
1609426320000|2020-12-31 14:52:00|732.33|729.33|732.46|729.46|732.46|729.46|732.32|729.32|18
1609426330000|2020-12-31 14:52:10|732.47|729.47|732.55|729.55|732.55|729.55|732.47|729.47|6
1609426340000|2020-12-31 14:52:20|732.56|729.56|732.86|729.86|732.89|729.89|732.56|729.56|21
1609426350000|2020-12-31 14:52:30|732.89|729.89|733.16|730.16|733.16|730.16|732.86|729.86|20
1609426360000|2020-12-31 14:52:40|733.14|730.14|733.04|730.04|733.17|730.17|733.04|730.04|25
1609426370000|2020-12-31 14:52:50|733.03|730.03|733.3|730.3|733.3|730.3|733.03|730.03|20
1609426380000|2020-12-31 14:53:00|733.31|730.31|733.32|730.32|733.38|730.38|733.26|730.26|22
1609426390000|2020-12-31 14:53:10|733.33|730.33|733.48|730.48|733.49|730.49|733.29|730.29|12
1609426400000|2020-12-31 14:53:20|733.51|730.51|733.45|730.45|733.51|730.51|733.45|730.45|10
1609426410000|2020-12-31 14:53:30|733.44|730.44|733.37|730.37|733.44|730.44|733.31|730.31|23
1609426420000|2020-12-31 14:53:40|733.38|730.38|733.29|730.29|733.52|730.52|733.24|730.24|28
1609426430000|2020-12-31 14:53:50|733.28|730.28|733.44|730.44|733.44|730.44|733.24|730.24|23
1609426440000|2020-12-31 14:54:00|733.45|730.45|733.33|730.33|733.5|730.5|733.29|730.29|22
1609426450000|2020-12-31 14:54:10|733.27|730.27|733.5|730.5|733.5|730.5|733.24|730.24|18
1609426460000|2020-12-31 14:54:20|733.49|730.49|733.46|730.46|733.57|730.57|733.46|730.46|19
1609426470000|2020-12-31 14:54:30|733.49|730.49|733.61|730.61|733.61|730.61|733.47|730.47|17
1609426480000|2020-12-31 14:54:40|733.67|730.67|733.79|730.79|733.79|730.79|733.67|730.67|18
1609426490000|2020-12-31 14:54:50|733.8|730.8|734|731|734|731|733.79|730.79|13
1609426500000|2020-12-31 14:55:00|734.01|731.01|734.11|731.11|734.13|731.13|734.01|731.01|15
1609426510000|2020-12-31 14:55:10|734.12|731.12|734.41|731.41|734.41|731.41|734.09|731.09|18
1609426520000|2020-12-31 14:55:20|734.39|731.39|734.67|731.67|734.69|731.69|734.39|731.39|21
1609426530000|2020-12-31 14:55:30|734.69|731.69|734.72|731.72|734.75|731.75|734.66|731.66|22
1609426540000|2020-12-31 14:55:40|734.71|731.71|734.66|731.66|734.71|731.71|734.66|731.66|7
1609426550000|2020-12-31 14:55:50|734.67|731.67|735|732|735|732|734.66|731.66|13
1609426560000|2020-12-31 14:56:00|734.99|731.99|735.23|732.23|735.25|732.25|734.99|731.99|9
1609426570000|2020-12-31 14:56:10|735.24|732.24|735.31|732.31|735.31|732.31|735.23|732.23|16
1609426580000|2020-12-31 14:56:20|735.32|732.32|735.35|732.35|735.35|732.35|735.3|732.3|14
1609426590000|2020-12-31 14:56:30|735.34|732.34|734.9|731.9|735.35|732.35|734.87|731.87|14
1609426600000|2020-12-31 14:56:40|734.89|731.89|734.72|731.72|734.89|731.89|734.69|731.69|30
1609426610000|2020-12-31 14:56:50|734.71|731.71|734.07|731.07|734.71|731.71|734.07|731.07|29
1609426620000|2020-12-31 14:57:00|734.06|731.06|734.22|731.22|734.33|731.33|733.96|730.96|25
1609426630000|2020-12-31 14:57:10|734.23|731.23|734.04|731.04|734.3|731.3|733.96|730.96|30
1609426640000|2020-12-31 14:57:20|734.05|731.05|734.11|731.11|734.18|731.18|734.01|731.01|21
1609426650000|2020-12-31 14:57:30|734.09|731.09|734.41|731.41|734.44|731.44|734.09|731.09|28
1609426660000|2020-12-31 14:57:40|734.43|731.43|733.9|730.9|734.43|731.43|733.9|730.9|30
1609426670000|2020-12-31 14:57:50|733.92|730.92|733.83|730.83|733.93|730.93|733.78|730.78|31
1609426680000|2020-12-31 14:58:00|733.84|730.84|733.3|730.3|733.84|730.84|733.3|730.3|23
1609426690000|2020-12-31 14:58:10|733.27|730.27|733.85|730.85|733.85|730.85|733.16|730.16|28
1609426700000|2020-12-31 14:58:20|733.87|730.87|734.34|731.34|734.37|731.37|733.85|730.85|29
1609426710000|2020-12-31 14:58:30|734.32|731.32|734.05|731.05|734.35|731.35|734.04|731.04|24
1609426720000|2020-12-31 14:58:40|734|731|733.8|730.8|734|731|733.79|730.79|25
1609426730000|2020-12-31 14:58:50|733.82|730.82|733.76|730.76|733.94|730.94|733.74|730.74|22
1609426740000|2020-12-31 14:59:00|733.75|730.75|733.5|730.5|733.78|730.78|733.47|730.47|17
1609426750000|2020-12-31 14:59:10|733.47|730.47|733.26|730.26|733.51|730.51|733.17|730.17|22
1609426760000|2020-12-31 14:59:20|733.29|730.29|733.49|730.49|733.49|730.49|733.29|730.29|32
1609426770000|2020-12-31 14:59:30|733.48|730.48|733.31|730.31|733.59|730.59|733.3|730.3|29
1609426780000|2020-12-31 14:59:40|733.29|730.29|733.09|730.09|733.33|730.33|733.04|730.04|32
1609426790000|2020-12-31 14:59:50|733.08|730.08|733.16|730.16|733.23|730.23|733.08|730.08|19
1609426800000|2020-12-31 15:00:00|733.12|730.12|732.91|729.91|733.12|730.12|732.9|729.9|26
1609426810000|2020-12-31 15:00:10|732.89|729.89|732.67|729.67|732.9|729.9|732.67|729.67|18
1609426820000|2020-12-31 15:00:20|732.68|729.68|732.84|729.84|732.92|729.92|732.64|729.64|27
1609426830000|2020-12-31 15:00:30|732.87|729.87|732.97|729.97|733.02|730.02|732.79|729.79|27
1609426840000|2020-12-31 15:00:40|732.98|729.98|733.25|730.25|733.25|730.25|732.98|729.98|22
1609426850000|2020-12-31 15:00:50|733.24|730.24|733.66|730.66|733.66|730.66|733.21|730.21|31
1609426860000|2020-12-31 15:01:00|733.67|730.67|733.61|730.61|733.87|730.87|733.61|730.61|32
1609426870000|2020-12-31 15:01:10|733.8|730.8|733.58|730.58|733.81|730.81|733.58|730.58|27
1609426880000|2020-12-31 15:01:20|733.55|730.55|733.34|730.34|733.63|730.63|733.31|730.31|26
1609426890000|2020-12-31 15:01:30|733.35|730.35|733.5|730.5|733.5|730.5|733.35|730.35|20
1609426900000|2020-12-31 15:01:40|733.48|730.48|733.48|730.48|733.57|730.57|733.43|730.43|29
1609426910000|2020-12-31 15:01:50|733.49|730.49|733.41|730.41|733.69|730.69|733.41|730.41|22
1609426920000|2020-12-31 15:02:00|733.43|730.43|733.1|730.1|733.55|730.55|733.1|730.1|21
1609426930000|2020-12-31 15:02:10|733.13|730.13|733.15|730.15|733.16|730.16|733.1|730.1|20
1609426940000|2020-12-31 15:02:20|733.16|730.16|733.6|730.6|733.6|730.6|733.15|730.15|33
1609426950000|2020-12-31 15:02:30|733.68|730.68|733.73|730.73|733.93|730.93|733.66|730.66|32
1609426960000|2020-12-31 15:02:40|733.7|730.7|733.64|730.64|733.7|730.7|733.46|730.46|30
1609426970000|2020-12-31 15:02:50|733.68|730.68|733.91|730.91|733.99|730.99|733.65|730.65|28
1609426980000|2020-12-31 15:03:00|733.99|730.99|733.7|730.7|733.99|730.99|733.66|730.66|20
1609426990000|2020-12-31 15:03:10|733.64|730.64|734.49|731.49|734.5|731.5|733.61|730.61|33
1609427000000|2020-12-31 15:03:20|734.59|731.59|735.12|732.12|735.12|732.12|734.58|731.58|29
1609427010000|2020-12-31 15:03:30|735.13|732.13|735.13|732.13|735.29|732.29|735.1|732.1|18
1609427020000|2020-12-31 15:03:40|735.16|732.16|735.15|732.15|735.17|732.17|735.09|732.09|26
1609427030000|2020-12-31 15:03:50|735.13|732.13|735.21|732.21|735.25|732.25|735.13|732.13|16
1609427040000|2020-12-31 15:04:00|735.18|732.18|735.28|732.28|735.28|732.28|735.18|732.18|19
1609427050000|2020-12-31 15:04:10|735.32|732.32|735.39|732.39|735.4|732.4|735.32|732.32|18
1609427060000|2020-12-31 15:04:20|735.42|732.42|735.55|732.55|735.56|732.56|735.41|732.41|19
1609427070000|2020-12-31 15:04:30|735.57|732.57|735.52|732.52|735.57|732.57|735.51|732.51|11
1609427080000|2020-12-31 15:04:40|735.5|732.5|735.29|732.29|735.5|732.5|735.22|732.22|31
1609427090000|2020-12-31 15:04:50|735.34|732.34|735.21|732.21|735.34|732.34|735.18|732.18|23
1609427100000|2020-12-31 15:05:00|735.22|732.22|735.45|732.45|735.46|732.46|735.21|732.21|21
1609427110000|2020-12-31 15:05:10|735.44|732.44|735.41|732.41|735.46|732.46|735.41|732.41|12
1609427120000|2020-12-31 15:05:20|735.43|732.43|735.45|732.45|735.45|732.45|735.41|732.41|7
1609427130000|2020-12-31 15:05:30|735.44|732.44|735.45|732.45|735.45|732.45|735.43|732.43|6
1609427140000|2020-12-31 15:05:40|735.44|732.44|735.45|732.45|735.45|732.45|735.44|732.44|4
1609427150000|2020-12-31 15:05:50|735.44|732.44|735.43|732.43|735.45|732.45|735.41|732.41|7
1609427160000|2020-12-31 15:06:00|735.44|732.44|735.64|732.64|735.65|732.65|735.44|732.44|21
1609427170000|2020-12-31 15:06:10|735.63|732.63|735.62|732.62|735.63|732.63|735.62|732.62|6
1609427180000|2020-12-31 15:06:20|735.61|732.61|735.64|732.64|735.66|732.66|735.6|732.6|13
1609427190000|2020-12-31 15:06:30|735.63|732.63|735.64|732.64|735.68|732.68|735.63|732.63|11
1609427200000|2020-12-31 15:06:40|735.66|732.66|735.62|732.62|735.67|732.67|735.6|732.6|13
1609427210000|2020-12-31 15:06:50|735.57|732.57|735.67|732.67|735.68|732.68|735.57|732.57|18
1609427220000|2020-12-31 15:07:00|735.68|732.68|735.8|732.8|735.86|732.86|735.62|732.62|11
1609427230000|2020-12-31 15:07:10|735.77|732.77|735.87|732.87|735.87|732.87|735.77|732.77|11
1609427240000|2020-12-31 15:07:20|735.88|732.88|735.91|732.91|735.91|732.91|735.85|732.85|7
1609427250000|2020-12-31 15:07:30|735.87|732.87|735.92|732.92|735.93|732.93|735.86|732.86|15
1609427260000|2020-12-31 15:07:40|735.94|732.94|735.99|732.99|736.01|733.01|735.92|732.92|7
1609427270000|2020-12-31 15:07:50|735.95|732.95|735.89|732.89|735.96|732.96|735.89|732.89|7
1609427280000|2020-12-31 15:08:00|735.93|732.93|736.02|733.02|736.02|733.02|735.88|732.88|11
1609427290000|2020-12-31 15:08:10|736.11|733.11|736.31|733.31|736.38|733.38|736.08|733.08|31
1609427300000|2020-12-31 15:08:20|736.26|733.26|736.25|733.25|736.34|733.34|736.22|733.22|18
1609427310000|2020-12-31 15:08:30|736.21|733.21|736.35|733.35|736.35|733.35|736.21|733.21|7
1609427320000|2020-12-31 15:08:40|736.34|733.34|736.51|733.51|736.54|733.54|736.34|733.34|15
1609427330000|2020-12-31 15:08:50|736.54|733.54|736.26|733.26|736.55|733.55|736.22|733.22|33
1609427340000|2020-12-31 15:09:00|736.29|733.29|736.26|733.26|736.3|733.3|736.23|733.23|24
1609427350000|2020-12-31 15:09:10|736.28|733.28|736.4|733.4|736.42|733.42|736.27|733.27|25
1609427360000|2020-12-31 15:09:20|736.34|733.34|736.37|733.37|736.38|733.38|736.32|733.32|19
1609427370000|2020-12-31 15:09:30|736.35|733.35|736.55|733.55|736.64|733.64|736.35|733.35|21
1609427380000|2020-12-31 15:09:40|736.56|733.56|736.47|733.47|736.64|733.64|736.45|733.45|26
1609427390000|2020-12-31 15:09:50|736.46|733.46|736.51|733.51|736.61|733.61|736.46|733.46|15
1609427400000|2020-12-31 15:10:00|736.5|733.5|736.67|733.67|736.67|733.67|736.49|733.49|24
1609427410000|2020-12-31 15:10:10|736.65|733.65|736.65|733.65|736.69|733.69|736.62|733.62|28
1609427420000|2020-12-31 15:10:20|736.64|733.64|736.55|733.55|736.66|733.66|736.53|733.53|15
1609427430000|2020-12-31 15:10:30|736.52|733.52|736.52|733.52|736.58|733.58|736.51|733.51|19
1609427440000|2020-12-31 15:10:40|736.45|733.45|735.83|732.83|736.52|733.52|735.81|732.81|31
1609427450000|2020-12-31 15:10:50|735.86|732.86|736.02|733.02|736.07|733.07|735.86|732.86|30
1609427460000|2020-12-31 15:11:00|736.08|733.08|735.64|732.64|736.1|733.1|735.62|732.62|30
1609427470000|2020-12-31 15:11:10|735.78|732.78|735.47|732.47|735.78|732.78|735.24|732.24|30
1609427480000|2020-12-31 15:11:20|735.45|732.45|735.27|732.27|735.5|732.5|735.27|732.27|23
1609427490000|2020-12-31 15:11:30|735.28|732.28|735.21|732.21|735.28|732.28|735.2|732.2|16
1609427500000|2020-12-31 15:11:40|735.2|732.2|735.19|732.19|735.23|732.23|735.19|732.19|14
1609427510000|2020-12-31 15:11:50|735.18|732.18|735.36|732.36|735.37|732.37|735.18|732.18|17
1609427520000|2020-12-31 15:12:00|735.39|732.39|735.39|732.39|735.39|732.39|735.28|732.28|23
1609427530000|2020-12-31 15:12:10|735.4|732.4|735.3|732.3|735.47|732.47|735.19|732.19|35
1609427540000|2020-12-31 15:12:20|735.28|732.28|735.44|732.44|735.46|732.46|735.28|732.28|26
1609427550000|2020-12-31 15:12:30|735.45|732.45|735.4|732.4|735.56|732.56|735.37|732.37|23
1609427560000|2020-12-31 15:12:40|735.42|732.42|735.46|732.46|735.47|732.47|735.37|732.37|20
1609427570000|2020-12-31 15:12:50|735.47|732.47|735.38|732.38|735.62|732.62|735.35|732.35|20
1609427580000|2020-12-31 15:13:00|735.4|732.4|735.25|732.25|735.4|732.4|735.21|732.21|18
1609427590000|2020-12-31 15:13:10|735.24|732.24|735.4|732.4|735.44|732.44|735.24|732.24|17
1609427600000|2020-12-31 15:13:20|735.42|732.42|735.44|732.44|735.45|732.45|735.4|732.4|13
1609427610000|2020-12-31 15:13:30|735.45|732.45|735.49|732.49|735.51|732.51|735.44|732.44|20
1609427620000|2020-12-31 15:13:40|735.54|732.54|735.46|732.46|735.54|732.54|735.42|732.42|18
1609427630000|2020-12-31 15:13:50|735.45|732.45|735.41|732.41|735.45|732.45|735.33|732.33|24
1609427640000|2020-12-31 15:14:00|735.4|732.4|735.37|732.37|735.43|732.43|735.37|732.37|12
1609427650000|2020-12-31 15:14:10|735.4|732.4|735.43|732.43|735.44|732.44|735.37|732.37|21
1609427660000|2020-12-31 15:14:20|735.42|732.42|735.41|732.41|735.45|732.45|735.36|732.36|23
1609427670000|2020-12-31 15:14:30|735.42|732.42|735.48|732.48|735.48|732.48|735.4|732.4|13
1609427680000|2020-12-31 15:14:40|735.49|732.49|735.85|732.85|735.85|732.85|735.49|732.49|18
1609427690000|2020-12-31 15:14:50|735.86|732.86|736.06|733.06|736.09|733.09|735.85|732.85|20
1609427700000|2020-12-31 15:15:00|736.07|733.07|736|733|736.18|733.18|735.99|732.99|28
1609427710000|2020-12-31 15:15:10|735.97|732.97|735.92|732.92|735.98|732.98|735.91|732.91|11
1609427720000|2020-12-31 15:15:20|735.91|732.91|736.11|733.11|736.12|733.12|735.81|732.81|23
1609427730000|2020-12-31 15:15:30|736.12|733.12|735.86|732.86|736.17|733.17|735.86|732.86|23
1609427740000|2020-12-31 15:15:40|735.85|732.85|735.93|732.93|735.98|732.98|735.85|732.85|20
1609427750000|2020-12-31 15:15:50|735.91|732.91|735.93|732.93|735.93|732.93|735.88|732.88|21
1609427760000|2020-12-31 15:16:00|735.92|732.92|735.77|732.77|735.94|732.94|735.77|732.77|25
1609427770000|2020-12-31 15:16:10|735.79|732.79|735.54|732.54|735.79|732.79|735.54|732.54|29
1609427780000|2020-12-31 15:16:20|735.56|732.56|735.46|732.46|735.58|732.58|735.45|732.45|21
1609427790000|2020-12-31 15:16:30|735.47|732.47|735.37|732.37|735.49|732.49|735.33|732.33|19
1609427800000|2020-12-31 15:16:40|735.38|732.38|735.33|732.33|735.4|732.4|735.31|732.31|18
1609427810000|2020-12-31 15:16:50|735.32|732.32|735.15|732.15|735.32|732.32|735.01|732.01|30
1609427820000|2020-12-31 15:17:00|735.16|732.16|735.4|732.4|735.44|732.44|735.12|732.12|32
1609427830000|2020-12-31 15:17:10|735.42|732.42|735.52|732.52|735.6|732.6|735.36|732.36|32
1609427840000|2020-12-31 15:17:20|735.55|732.55|735.33|732.33|735.55|732.55|735.28|732.28|26
1609427850000|2020-12-31 15:17:30|735.35|732.35|735.26|732.26|735.35|732.35|735.22|732.22|23
1609427860000|2020-12-31 15:17:40|735.3|732.3|735.31|732.31|735.32|732.32|735.2|732.2|21
1609427870000|2020-12-31 15:17:50|735.23|732.23|735.65|732.65|735.7|732.7|735.23|732.23|23
1609427880000|2020-12-31 15:18:00|735.69|732.69|735.36|732.36|735.71|732.71|735.36|732.36|21
1609427890000|2020-12-31 15:18:10|735.35|732.35|735.35|732.35|735.39|732.39|735.33|732.33|16
1609427900000|2020-12-31 15:18:20|735.34|732.34|735.37|732.37|735.38|732.38|735.31|732.31|11
1609427910000|2020-12-31 15:18:30|735.36|732.36|735.33|732.33|735.41|732.41|735.3|732.3|26
1609427920000|2020-12-31 15:18:40|735.3|732.3|735.25|732.25|735.31|732.31|735.24|732.24|25
1609427930000|2020-12-31 15:18:50|735.24|732.24|735.17|732.17|735.25|732.25|735.17|732.17|22
1609427940000|2020-12-31 15:19:00|735.16|732.16|735.2|732.2|735.2|732.2|735.15|732.15|23
1609427950000|2020-12-31 15:19:10|735.21|732.21|735.18|732.18|735.21|732.21|735.11|732.11|18
1609427960000|2020-12-31 15:19:20|735.17|732.17|734.7|731.7|735.19|732.19|734.69|731.69|20
1609427970000|2020-12-31 15:19:30|734.68|731.68|734.56|731.56|734.71|731.71|734.54|731.54|23
1609427980000|2020-12-31 15:19:40|734.54|731.54|734.76|731.76|734.81|731.81|734.49|731.49|25
1609427990000|2020-12-31 15:19:50|734.79|731.79|734.74|731.74|734.91|731.91|734.72|731.72|22
1609428000000|2020-12-31 15:20:00|734.72|731.72|734.9|731.9|734.9|731.9|734.67|731.67|34
1609428010000|2020-12-31 15:20:10|734.87|731.87|734.74|731.74|734.91|731.91|734.72|731.72|27
1609428020000|2020-12-31 15:20:20|734.72|731.72|734.88|731.88|734.89|731.89|734.72|731.72|22
1609428030000|2020-12-31 15:20:30|734.83|731.83|735.18|732.18|735.32|732.32|734.83|731.83|34
1609428040000|2020-12-31 15:20:40|735.26|732.26|735.21|732.21|735.28|732.28|735.21|732.21|19
1609428050000|2020-12-31 15:20:50|735.16|732.16|735.41|732.41|735.41|732.41|735.12|732.12|19
1609428060000|2020-12-31 15:21:00|735.38|732.38|735.58|732.58|735.6|732.6|735.37|732.37|22
1609428070000|2020-12-31 15:21:10|735.56|732.56|735.65|732.65|735.65|732.65|735.55|732.55|23
1609428080000|2020-12-31 15:21:20|735.66|732.66|735.57|732.57|735.71|732.71|735.57|732.57|26
1609428090000|2020-12-31 15:21:30|735.56|732.56|735.56|732.56|735.58|732.58|735.55|732.55|12
1609428100000|2020-12-31 15:21:40|735.59|732.59|735.41|732.41|735.59|732.59|735.41|732.41|14
1609428110000|2020-12-31 15:21:50|735.42|732.42|735.49|732.49|735.49|732.49|735.39|732.39|18
1609428120000|2020-12-31 15:22:00|735.46|732.46|735.43|732.43|735.47|732.47|735.41|732.41|23
1609428130000|2020-12-31 15:22:10|735.42|732.42|735.41|732.41|735.47|732.47|735.27|732.27|29
1609428140000|2020-12-31 15:22:20|735.4|732.4|735.39|732.39|735.43|732.43|735.37|732.37|15
1609428150000|2020-12-31 15:22:30|735.42|732.42|735.38|732.38|735.42|732.42|735.38|732.38|10
1609428160000|2020-12-31 15:22:40|735.39|732.39|735.36|732.36|735.42|732.42|735.29|732.29|17
1609428170000|2020-12-31 15:22:50|735.35|732.35|735.37|732.37|735.37|732.37|735.32|732.32|5
1609428180000|2020-12-31 15:23:00|735.38|732.38|735.34|732.34|735.4|732.4|735.29|732.29|19
1609428190000|2020-12-31 15:23:10|735.36|732.36|735.76|732.76|735.76|732.76|735.35|732.35|21
1609428200000|2020-12-31 15:23:20|735.77|732.77|735.83|732.83|735.98|732.98|735.75|732.75|26
1609428210000|2020-12-31 15:23:30|735.84|732.84|735.53|732.53|735.85|732.85|735.53|732.53|27
1609428220000|2020-12-31 15:23:40|735.54|732.54|735.53|732.53|735.58|732.58|735.48|732.48|28
1609428230000|2020-12-31 15:23:50|735.54|732.54|735.56|732.56|735.59|732.59|735.52|732.52|18
1609428240000|2020-12-31 15:24:00|735.53|732.53|735.47|732.47|735.53|732.53|735.44|732.44|24
1609428250000|2020-12-31 15:24:10|735.49|732.49|735.46|732.46|735.54|732.54|735.45|732.45|21
1609428260000|2020-12-31 15:24:20|735.45|732.45|735.31|732.31|735.52|732.52|735.31|732.31|14
1609428270000|2020-12-31 15:24:30|735.3|732.3|735.28|732.28|735.3|732.3|735.13|732.13|25
1609428280000|2020-12-31 15:24:40|735.23|732.23|735.16|732.16|735.28|732.28|735.09|732.09|26
1609428290000|2020-12-31 15:24:50|735.12|732.12|734.99|731.99|735.21|732.21|734.99|731.99|24
1609428300000|2020-12-31 15:25:00|735|732|735.08|732.08|735.1|732.1|734.85|731.85|27
1609428310000|2020-12-31 15:25:10|735.06|732.06|735.07|732.07|735.1|732.1|735.04|732.04|20
1609428320000|2020-12-31 15:25:20|735.12|732.12|735.23|732.23|735.4|732.4|735.12|732.12|27
1609428330000|2020-12-31 15:25:30|735.22|732.22|735.27|732.27|735.27|732.27|735.12|732.12|28
1609428340000|2020-12-31 15:25:40|735.26|732.26|735.22|732.22|735.27|732.27|735.07|732.07|26
1609428350000|2020-12-31 15:25:50|735.19|732.19|735.23|732.23|735.26|732.26|735.19|732.19|19
1609428360000|2020-12-31 15:26:00|735.24|732.24|735.21|732.21|735.29|732.29|735.21|732.21|14
1609428370000|2020-12-31 15:26:10|735.22|732.22|735.37|732.37|735.46|732.46|735.21|732.21|28
1609428380000|2020-12-31 15:26:20|735.38|732.38|735.29|732.29|735.43|732.43|735.24|732.24|23
1609428390000|2020-12-31 15:26:30|735.25|732.25|735.3|732.3|735.35|732.35|735.25|732.25|25
1609428400000|2020-12-31 15:26:40|735.25|732.25|735.33|732.33|735.33|732.33|735.25|732.25|20
1609428410000|2020-12-31 15:26:50|735.34|732.34|735.34|732.34|735.39|732.39|735.3|732.3|15
1609428420000|2020-12-31 15:27:00|735.3|732.3|735.48|732.48|735.49|732.49|735.3|732.3|26
1609428430000|2020-12-31 15:27:10|735.49|732.49|735.55|732.55|735.63|732.63|735.41|732.41|14
1609428440000|2020-12-31 15:27:20|735.58|732.58|735.5|732.5|735.58|732.58|735.48|732.48|14
1609428450000|2020-12-31 15:27:30|735.49|732.49|735.51|732.51|735.53|732.53|735.48|732.48|9
1609428460000|2020-12-31 15:27:40|735.48|732.48|735.63|732.63|735.63|732.63|735.48|732.48|14
1609428470000|2020-12-31 15:27:50|735.64|732.64|735.63|732.63|735.64|732.64|735.61|732.61|8
1609428480000|2020-12-31 15:28:00|735.62|732.62|735.47|732.47|735.62|732.62|735.45|732.45|16
1609428490000|2020-12-31 15:28:10|735.46|732.46|735.51|732.51|735.53|732.53|735.45|732.45|18
1609428500000|2020-12-31 15:28:20|735.49|732.49|735.28|732.28|735.49|732.49|735.25|732.25|30
1609428510000|2020-12-31 15:28:30|735.29|732.29|735.31|732.31|735.34|732.34|735.22|732.22|24
1609428520000|2020-12-31 15:28:40|735.25|732.25|735.27|732.27|735.3|732.3|735.25|732.25|24
1609428530000|2020-12-31 15:28:50|735.26|732.26|735.29|732.29|735.3|732.3|735.26|732.26|22
1609428540000|2020-12-31 15:29:00|735.3|732.3|735.32|732.32|735.38|732.38|735.28|732.28|19
1609428550000|2020-12-31 15:29:10|735.28|732.28|735.24|732.24|735.28|732.28|735.2|732.2|17
1609428560000|2020-12-31 15:29:20|735.23|732.23|735.08|732.08|735.24|732.24|735.08|732.08|28
1609428570000|2020-12-31 15:29:30|735.05|732.05|734.76|731.76|735.06|732.06|734.75|731.75|23
1609428580000|2020-12-31 15:29:40|734.8|731.8|734.83|731.83|734.86|731.86|734.75|731.75|31
1609428590000|2020-12-31 15:29:50|734.81|731.81|734.85|731.85|734.89|731.89|734.81|731.81|16
1609428600000|2020-12-31 15:30:00|734.87|731.87|734.81|731.81|734.87|731.87|734.8|731.8|12
1609428610000|2020-12-31 15:30:10|734.8|731.8|734.6|731.6|734.81|731.81|734.58|731.58|24
1609428620000|2020-12-31 15:30:20|734.59|731.59|734.32|731.32|734.59|731.59|734.26|731.26|22
1609428630000|2020-12-31 15:30:30|734.31|731.31|734.34|731.34|734.36|731.36|734.31|731.31|15
1609428640000|2020-12-31 15:30:40|734.33|731.33|734.32|731.32|734.36|731.36|734.31|731.31|10
1609428650000|2020-12-31 15:30:50|734.31|731.31|734.04|731.04|734.32|731.32|734.04|731.04|20
1609428660000|2020-12-31 15:31:00|734.05|731.05|733.92|730.92|734.05|731.05|733.91|730.91|24
1609428670000|2020-12-31 15:31:10|733.96|730.96|733.84|730.84|733.96|730.96|733.78|730.78|27
1609428680000|2020-12-31 15:31:20|733.85|730.85|733.8|730.8|733.89|730.89|733.76|730.76|27
1609428690000|2020-12-31 15:31:30|733.81|730.81|733.44|730.44|733.84|730.84|733.37|730.37|32
1609428700000|2020-12-31 15:31:40|733.45|730.45|733.34|730.34|733.45|730.45|733.27|730.27|30
1609428710000|2020-12-31 15:31:50|733.37|730.37|733.25|730.25|733.41|730.41|733.16|730.16|26
1609428720000|2020-12-31 15:32:00|733.23|730.23|733.25|730.25|733.26|730.26|733.2|730.2|20
1609428730000|2020-12-31 15:32:10|733.26|730.26|733.33|730.33|733.35|730.35|733.26|730.26|27
1609428740000|2020-12-31 15:32:20|733.32|730.32|733.33|730.33|733.4|730.4|733.32|730.32|20
1609428750000|2020-12-31 15:32:30|733.37|730.37|733.37|730.37|733.39|730.39|733.35|730.35|21
1609428760000|2020-12-31 15:32:40|733.41|730.41|733.37|730.37|733.44|730.44|733.35|730.35|17
1609428770000|2020-12-31 15:32:50|733.4|730.4|733.45|730.45|733.45|730.45|733.39|730.39|14
1609428780000|2020-12-31 15:33:00|733.48|730.48|733.67|730.67|733.72|730.72|733.39|730.39|15
1609428790000|2020-12-31 15:33:10|733.65|730.65|733.67|730.67|733.67|730.67|733.62|730.62|18
1609428800000|2020-12-31 15:33:20|733.68|730.68|733.81|730.81|733.81|730.81|733.67|730.67|21
1609428810000|2020-12-31 15:33:30|733.78|730.78|733.97|730.97|733.98|730.98|733.78|730.78|23
1609428820000|2020-12-31 15:33:40|733.94|730.94|733.95|730.95|733.99|730.99|733.82|730.82|22
1609428830000|2020-12-31 15:33:50|733.96|730.96|733.99|730.99|734.03|731.03|733.96|730.96|11
1609428840000|2020-12-31 15:34:00|733.92|730.92|733.97|730.97|733.99|730.99|733.88|730.88|24
1609428850000|2020-12-31 15:34:10|733.99|730.99|734.05|731.05|734.07|731.07|733.98|730.98|10
1609428860000|2020-12-31 15:34:20|734.07|731.07|734.22|731.22|734.22|731.22|734.07|731.07|8
1609428870000|2020-12-31 15:34:30|734.23|731.23|734.24|731.24|734.24|731.24|734.21|731.21|8
1609428880000|2020-12-31 15:34:40|734.25|731.25|734.13|731.13|734.27|731.27|734.08|731.08|13
1609428890000|2020-12-31 15:34:50|734.28|731.28|734.16|731.16|734.3|731.3|734.04|731.04|30
1609428900000|2020-12-31 15:35:00|734.15|731.15|734.17|731.17|734.19|731.19|734.15|731.15|11
1609428910000|2020-12-31 15:35:10|734.18|731.18|734.2|731.2|734.21|731.21|734.16|731.16|14
1609428920000|2020-12-31 15:35:20|734.18|731.18|734.17|731.17|734.21|731.21|734.12|731.12|18
1609428930000|2020-12-31 15:35:30|734.13|731.13|734.12|731.12|734.18|731.18|734.11|731.11|18
1609428940000|2020-12-31 15:35:40|734.13|731.13|734.26|731.26|734.34|731.34|734.13|731.13|18
1609428950000|2020-12-31 15:35:50|734.24|731.24|734.19|731.19|734.26|731.26|734.17|731.17|19
1609428960000|2020-12-31 15:36:00|734.2|731.2|734.22|731.22|734.27|731.27|734.18|731.18|17
1609428970000|2020-12-31 15:36:10|734.21|731.21|734.19|731.19|734.22|731.22|734.14|731.14|10
1609428980000|2020-12-31 15:36:20|734.21|731.21|734.29|731.29|734.29|731.29|734.18|731.18|20
1609428990000|2020-12-31 15:36:30|734.28|731.28|734.28|731.28|734.32|731.32|734.25|731.25|16
1609429000000|2020-12-31 15:36:40|734.29|731.29|734.29|731.29|734.3|731.3|734.27|731.27|11
1609429010000|2020-12-31 15:36:50|734.28|731.28|734.27|731.27|734.29|731.29|734.26|731.26|8
1609429020000|2020-12-31 15:37:00|734.29|731.29|734.28|731.28|734.29|731.29|734.26|731.26|7
1609429030000|2020-12-31 15:37:10|734.27|731.27|734.32|731.32|734.32|731.32|734.25|731.25|13
1609429040000|2020-12-31 15:37:20|734.33|731.33|734.4|731.4|734.4|731.4|734.31|731.31|13
1609429050000|2020-12-31 15:37:30|734.34|731.34|734.42|731.42|734.44|731.44|734.32|731.32|16
1609429060000|2020-12-31 15:37:40|734.4|731.4|734.45|731.45|734.47|731.47|734.4|731.4|10
1609429070000|2020-12-31 15:37:50|734.47|731.47|734.85|731.85|734.85|731.85|734.45|731.45|20
1609429080000|2020-12-31 15:38:00|734.87|731.87|735.13|732.13|735.14|732.14|734.83|731.83|18
1609429090000|2020-12-31 15:38:10|735.11|732.11|735.57|732.57|735.57|732.57|735.11|732.11|17
1609429100000|2020-12-31 15:38:20|735.59|732.59|735.97|732.97|735.97|732.97|735.59|732.59|24
1609429110000|2020-12-31 15:38:30|735.98|732.98|735.99|732.99|735.99|732.99|735.86|732.86|13
1609429120000|2020-12-31 15:38:40|736|733|736.33|733.33|736.33|733.33|735.96|732.96|21
1609429130000|2020-12-31 15:38:50|736.31|733.31|736.62|733.62|736.66|733.66|736.31|733.31|22
1609429140000|2020-12-31 15:39:00|736.65|733.65|736.88|733.88|736.88|733.88|736.58|733.58|21
1609429150000|2020-12-31 15:39:10|736.85|733.85|737.11|734.11|737.14|734.14|736.85|733.85|25
1609429160000|2020-12-31 15:39:20|737.12|734.12|737.4|734.4|737.44|734.44|737.05|734.05|28
1609429170000|2020-12-31 15:39:30|737.39|734.39|737.35|734.35|737.42|734.42|737.34|734.34|26
1609429180000|2020-12-31 15:39:40|737.37|734.37|737.28|734.28|737.37|734.37|737.19|734.19|20
1609429190000|2020-12-31 15:39:50|737.27|734.27|737.48|734.48|737.48|734.48|737.27|734.27|20
1609429200000|2020-12-31 15:40:00|737.49|734.49|737.32|734.32|737.58|734.58|737.29|734.29|35
1609429210000|2020-12-31 15:40:10|737.34|734.34|737.31|734.31|737.35|734.35|737.27|734.27|21
1609429220000|2020-12-31 15:40:20|737.32|734.32|737.34|734.34|737.4|734.4|737.3|734.3|15
1609429230000|2020-12-31 15:40:30|737.35|734.35|737.32|734.32|737.37|734.37|737.31|734.31|10
1609429240000|2020-12-31 15:40:40|737.31|734.31|737.26|734.26|737.33|734.33|737.25|734.25|14
1609429250000|2020-12-31 15:40:50|737.27|734.27|737.35|734.35|737.36|734.36|737.26|734.26|14
1609429260000|2020-12-31 15:41:00|737.34|734.34|736.84|733.84|737.37|734.37|736.84|733.84|22
1609429270000|2020-12-31 15:41:10|736.79|733.79|736.46|733.46|736.81|733.81|736.45|733.45|25
1609429280000|2020-12-31 15:41:20|736.45|733.45|736.13|733.13|736.47|733.47|736.13|733.13|16
1609429290000|2020-12-31 15:41:30|736.12|733.12|736.1|733.1|736.12|733.12|736.01|733.01|29
1609429300000|2020-12-31 15:41:40|736.17|733.17|736.1|733.1|736.31|733.31|736.08|733.08|23
1609429310000|2020-12-31 15:41:50|736.12|733.12|736.14|733.14|736.14|733.14|735.98|732.98|23
1609429320000|2020-12-31 15:42:00|736.13|733.13|736.11|733.11|736.18|733.18|736.11|733.11|18
1609429330000|2020-12-31 15:42:10|736.1|733.1|736.52|733.52|736.53|733.53|736.1|733.1|24
1609429340000|2020-12-31 15:42:20|736.59|733.59|736.77|733.77|736.78|733.78|736.59|733.59|19
1609429350000|2020-12-31 15:42:30|736.79|733.79|736.87|733.87|736.88|733.88|736.78|733.78|13
1609429360000|2020-12-31 15:42:40|736.89|733.89|737.12|734.12|737.12|734.12|736.89|733.89|13
1609429370000|2020-12-31 15:42:50|737.13|734.13|737.32|734.32|737.32|734.32|737.13|734.13|14
1609429380000|2020-12-31 15:43:00|737.3|734.3|737.33|734.33|737.33|734.33|737.3|734.3|11
1609429390000|2020-12-31 15:43:10|737.34|734.34|737.55|734.55|737.55|734.55|737.33|734.33|8
1609429400000|2020-12-31 15:43:20|737.54|734.54|738.1|735.1|738.1|735.1|737.54|734.54|19
1609429410000|2020-12-31 15:43:30|738.13|735.13|738.06|735.06|738.18|735.18|738.05|735.05|11
1609429420000|2020-12-31 15:43:40|738.08|735.08|738.1|735.1|738.21|735.21|737.92|734.92|25
1609429430000|2020-12-31 15:43:50|738.06|735.06|738.04|735.04|738.21|735.21|737.99|734.99|27
1609429440000|2020-12-31 15:44:00|738.07|735.07|737.82|734.82|738.07|735.07|737.78|734.78|27
1609429450000|2020-12-31 15:44:10|737.87|734.87|737.87|734.87|737.92|734.92|737.8|734.8|25
1609429460000|2020-12-31 15:44:20|737.86|734.86|737.91|734.91|737.96|734.96|737.85|734.85|25
1609429470000|2020-12-31 15:44:30|737.97|734.97|737.92|734.92|737.97|734.97|737.81|734.81|31
1609429480000|2020-12-31 15:44:40|737.89|734.89|737.87|734.87|737.96|734.96|737.86|734.86|18
1609429490000|2020-12-31 15:44:50|737.86|734.86|737.81|734.81|737.88|734.88|737.81|734.81|18
1609429500000|2020-12-31 15:45:00|737.77|734.77|737.62|734.62|737.77|734.77|737.59|734.59|20
1609429510000|2020-12-31 15:45:10|737.63|734.63|737.8|734.8|737.81|734.81|737.63|734.63|29
1609429520000|2020-12-31 15:45:20|737.81|734.81|737.66|734.66|737.81|734.81|737.66|734.66|22
1609429530000|2020-12-31 15:45:30|737.6|734.6|737.12|734.12|737.6|734.6|737.12|734.12|27
1609429540000|2020-12-31 15:45:40|737.1|734.1|737.09|734.09|737.15|734.15|737.09|734.09|26
1609429550000|2020-12-31 15:45:50|737.12|734.12|737.09|734.09|737.13|734.13|737.05|734.05|25
1609429560000|2020-12-31 15:46:00|737.1|734.1|736.57|733.57|737.19|734.19|736.54|733.54|30
1609429570000|2020-12-31 15:46:10|736.6|733.6|736.84|733.84|736.91|733.91|736.6|733.6|29
1609429580000|2020-12-31 15:46:20|736.82|733.82|736.9|733.9|736.95|733.95|736.82|733.82|25
1609429590000|2020-12-31 15:46:30|736.91|733.91|736.9|733.9|736.99|733.99|736.88|733.88|19
1609429600000|2020-12-31 15:46:40|736.92|733.92|736.61|733.61|736.94|733.94|736.61|733.61|18
1609429610000|2020-12-31 15:46:50|736.62|733.62|736.62|733.62|736.67|733.67|736.59|733.59|21
1609429620000|2020-12-31 15:47:00|736.61|733.61|736.43|733.43|736.63|733.63|736.4|733.4|29
1609429630000|2020-12-31 15:47:10|736.44|733.44|736.36|733.36|736.49|733.49|736.35|733.35|22
1609429640000|2020-12-31 15:47:20|736.37|733.37|736.79|733.79|736.82|733.82|736.35|733.35|33
1609429650000|2020-12-31 15:47:30|736.81|733.81|736.78|733.78|736.81|733.81|736.74|733.74|19
1609429660000|2020-12-31 15:47:40|736.76|733.76|736.83|733.83|736.87|733.87|736.75|733.75|14
1609429670000|2020-12-31 15:47:50|736.82|733.82|736.75|733.75|736.82|733.82|736.64|733.64|33
1609429680000|2020-12-31 15:48:00|736.81|733.81|736.76|733.76|736.84|733.84|736.72|733.72|20
1609429690000|2020-12-31 15:48:10|736.75|733.75|736.76|733.76|736.76|733.76|736.72|733.72|19
1609429700000|2020-12-31 15:48:20|736.74|733.74|737.04|734.04|737.06|734.06|736.74|733.74|23
1609429710000|2020-12-31 15:48:30|737.07|734.07|737.33|734.33|737.36|734.36|737.02|734.02|17
1609429720000|2020-12-31 15:48:40|737.35|734.35|737.46|734.46|737.47|734.47|737.34|734.34|17
1609429730000|2020-12-31 15:48:50|737.45|734.45|737.79|734.79|737.79|734.79|737.45|734.45|22
1609429740000|2020-12-31 15:49:00|737.78|734.78|737.75|734.75|737.81|734.81|737.74|734.74|22
1609429750000|2020-12-31 15:49:10|737.76|734.76|737.8|734.8|737.83|734.83|737.72|734.72|19
1609429760000|2020-12-31 15:49:20|737.79|734.79|737.73|734.73|737.82|734.82|737.54|734.54|28
1609429770000|2020-12-31 15:49:30|737.71|734.71|737.68|734.68|737.75|734.75|737.65|734.65|29
1609429780000|2020-12-31 15:49:40|737.67|734.67|738.15|735.15|738.44|735.44|737.67|734.67|29
1609429790000|2020-12-31 15:49:50|738.16|735.16|738.25|735.25|738.31|735.31|738.15|735.15|31
1609429800000|2020-12-31 15:50:00|738.17|735.17|738.06|735.06|738.18|735.18|738|735|28
1609429810000|2020-12-31 15:50:10|738.07|735.07|737.87|734.87|738.08|735.08|737.87|734.87|26
1609429820000|2020-12-31 15:50:20|737.92|734.92|737.83|734.83|737.96|734.96|737.83|734.83|24
1609429830000|2020-12-31 15:50:30|737.86|734.86|737.81|734.81|737.86|734.86|737.78|734.78|20
1609429840000|2020-12-31 15:50:40|737.79|734.79|737.79|734.79|737.79|734.79|737.73|734.73|16
1609429850000|2020-12-31 15:50:50|737.77|734.77|737.83|734.83|737.87|734.87|737.76|734.76|26
1609429860000|2020-12-31 15:51:00|737.82|734.82|737.48|734.48|737.83|734.83|737.41|734.41|28
1609429870000|2020-12-31 15:51:10|737.51|734.51|737.66|734.66|737.69|734.69|737.48|734.48|30
1609429880000|2020-12-31 15:51:20|737.67|734.67|737.64|734.64|737.7|734.7|737.6|734.6|26
1609429890000|2020-12-31 15:51:30|737.62|734.62|737.61|734.61|737.67|734.67|737.59|734.59|20
1609429900000|2020-12-31 15:51:40|737.62|734.62|737.61|734.61|737.63|734.63|737.61|734.61|10
1609429910000|2020-12-31 15:51:50|737.62|734.62|737.24|734.24|737.64|734.64|737.17|734.17|35
1609429920000|2020-12-31 15:52:00|737.28|734.28|737.43|734.43|737.44|734.44|737.21|734.21|31
1609429930000|2020-12-31 15:52:10|737.45|734.45|737.64|734.64|737.66|734.66|737.43|734.43|25
1609429940000|2020-12-31 15:52:20|737.66|734.66|737.61|734.61|737.66|734.66|737.57|734.57|18
1609429950000|2020-12-31 15:52:30|737.6|734.6|737.95|734.95|737.95|734.95|737.6|734.6|28
1609429960000|2020-12-31 15:52:40|737.96|734.96|738.15|735.15|738.16|735.16|737.96|734.96|26
1609429970000|2020-12-31 15:52:50|738.18|735.18|738.36|735.36|738.44|735.44|738.17|735.17|26
1609429980000|2020-12-31 15:53:00|738.32|735.32|738.29|735.29|738.37|735.37|738.26|735.26|19
1609429990000|2020-12-31 15:53:10|738.34|735.34|738.22|735.22|738.34|735.34|738.19|735.19|22
1609430000000|2020-12-31 15:53:20|738.23|735.23|738.32|735.32|738.33|735.33|738.23|735.23|19
1609430010000|2020-12-31 15:53:30|738.34|735.34|738.31|735.31|738.34|735.34|738.3|735.3|11
1609430020000|2020-12-31 15:53:40|738.33|735.33|738.36|735.36|738.39|735.39|738.32|735.32|16
1609430030000|2020-12-31 15:53:50|738.38|735.38|738.56|735.56|738.61|735.61|738.35|735.35|19
1609430040000|2020-12-31 15:54:00|738.55|735.55|738.79|735.79|738.81|735.81|738.41|735.41|24
1609430050000|2020-12-31 15:54:10|738.9|735.9|739.03|736.03|739.08|736.08|738.82|735.82|20
1609430060000|2020-12-31 15:54:20|738.99|735.99|740.34|737.34|740.42|737.42|738.99|735.99|29
1609430070000|2020-12-31 15:54:30|740.38|737.38|740.51|737.51|740.68|737.68|740.38|737.38|24
1609430080000|2020-12-31 15:54:40|740.54|737.54|740.14|737.14|740.54|737.54|739.94|736.94|38
1609430090000|2020-12-31 15:54:50|740.19|737.19|739.54|736.54|740.19|737.19|739.54|736.54|31
1609430100000|2020-12-31 15:55:00|739.52|736.52|739.25|736.25|739.6|736.6|739.25|736.25|23
1609430110000|2020-12-31 15:55:10|739.22|736.22|738.79|735.79|739.26|736.26|738.79|735.79|32
1609430120000|2020-12-31 15:55:20|738.8|735.8|738.81|735.81|738.93|735.93|738.68|735.68|31
1609430130000|2020-12-31 15:55:30|738.8|735.8|738.61|735.61|738.89|735.89|738.61|735.61|30
1609430140000|2020-12-31 15:55:40|738.62|735.62|738.46|735.46|738.62|735.62|738.46|735.46|31
1609430150000|2020-12-31 15:55:50|738.45|735.45|738.3|735.3|738.46|735.46|738.3|735.3|21
1609430160000|2020-12-31 15:56:00|738.31|735.31|738.28|735.28|738.32|735.32|738.24|735.24|20
1609430170000|2020-12-31 15:56:10|738.3|735.3|738.46|735.46|738.48|735.48|738.29|735.29|22
1609430180000|2020-12-31 15:56:20|738.45|735.45|738.62|735.62|738.62|735.62|738.36|735.36|26
1609430190000|2020-12-31 15:56:30|738.61|735.61|738.19|735.19|738.61|735.61|738.16|735.16|29
1609430200000|2020-12-31 15:56:40|738.21|735.21|737.99|734.99|738.23|735.23|737.97|734.97|22
1609430210000|2020-12-31 15:56:50|737.98|734.98|737.94|734.94|738|735|737.93|734.93|24
1609430220000|2020-12-31 15:57:00|737.95|734.95|737.98|734.98|738|735|737.93|734.93|19
1609430230000|2020-12-31 15:57:10|737.97|734.97|737.83|734.83|737.99|734.99|737.78|734.78|16
1609430240000|2020-12-31 15:57:20|737.82|734.82|737.67|734.67|737.82|734.82|737.5|734.5|26
1609430250000|2020-12-31 15:57:30|737.69|734.69|737.98|734.98|738.09|735.09|737.69|734.69|26
1609430260000|2020-12-31 15:57:40|737.97|734.97|737.96|734.96|738.02|735.02|737.96|734.96|19
1609430270000|2020-12-31 15:57:50|737.97|734.97|737.66|734.66|737.97|734.97|737.61|734.61|30
1609430280000|2020-12-31 15:58:00|737.68|734.68|737.82|734.82|737.84|734.84|737.59|734.59|24
1609430290000|2020-12-31 15:58:10|737.85|734.85|737.8|734.8|737.86|734.86|737.78|734.78|23
1609430300000|2020-12-31 15:58:20|737.78|734.78|738.16|735.16|738.25|735.25|737.78|734.78|26
1609430310000|2020-12-31 15:58:30|738.25|735.25|737.94|734.94|738.31|735.31|737.81|734.81|27
1609430320000|2020-12-31 15:58:40|737.88|734.88|737.85|734.85|738.11|735.11|737.83|734.83|23
1609430330000|2020-12-31 15:58:50|737.83|734.83|737.85|734.85|737.88|734.88|737.82|734.82|20
1609430340000|2020-12-31 15:59:00|737.84|734.84|738.05|735.05|738.05|735.05|737.81|734.81|27
1609430350000|2020-12-31 15:59:10|738.04|735.04|738.07|735.07|738.11|735.11|738.02|735.02|24
1609430360000|2020-12-31 15:59:20|738.08|735.08|738.12|735.12|738.12|735.12|738.06|735.06|24
1609430370000|2020-12-31 15:59:30|738.11|735.11|738.09|735.09|738.13|735.13|738.09|735.09|15
1609430380000|2020-12-31 15:59:40|738.08|735.08|737.88|734.88|738.08|735.08|737.85|734.85|25
1609430390000|2020-12-31 15:59:50|737.9|734.9|738.07|735.07|738.13|735.13|737.82|734.82|29
1609430400000|2020-12-31 16:00:00|738.09|735.09|738.24|735.24|738.25|735.25|738.07|735.07|23
1609430410000|2020-12-31 16:00:10|738.26|735.26|738.63|735.63|738.63|735.63|738.26|735.26|29
1609430420000|2020-12-31 16:00:20|738.64|735.64|738.57|735.57|738.73|735.73|738.48|735.48|32
1609430430000|2020-12-31 16:00:30|738.53|735.53|738.42|735.42|738.57|735.57|738.39|735.39|28
1609430440000|2020-12-31 16:00:40|738.41|735.41|738.49|735.49|738.56|735.56|738.41|735.41|25
1609430450000|2020-12-31 16:00:50|738.53|735.53|738.13|735.13|738.55|735.55|738.06|735.06|22
1609430460000|2020-12-31 16:01:00|738.08|735.08|738.03|735.03|738.11|735.11|737.95|734.95|25
1609430470000|2020-12-31 16:01:10|738.07|735.07|738.07|735.07|738.1|735.1|737.99|734.99|26
1609430480000|2020-12-31 16:01:20|738.08|735.08|737.68|734.68|738.08|735.08|737.68|734.68|29
1609430490000|2020-12-31 16:01:30|737.67|734.67|736.61|733.61|737.68|734.68|736.61|733.61|32
1609430500000|2020-12-31 16:01:40|736.59|733.59|736.38|733.38|736.61|733.61|736.38|733.38|27
1609430510000|2020-12-31 16:01:50|736.4|733.4|736.11|733.11|736.42|733.42|736.1|733.1|19
1609430520000|2020-12-31 16:02:00|736.13|733.13|735.74|732.74|736.45|733.45|735.74|732.74|29
1609430530000|2020-12-31 16:02:10|735.7|732.7|735.63|732.63|735.76|732.76|735.54|732.54|35
1609430540000|2020-12-31 16:02:20|735.62|732.62|735.53|732.53|735.72|732.72|735.42|732.42|29
1609430550000|2020-12-31 16:02:30|735.54|732.54|735.58|732.58|735.73|732.73|735.07|732.07|36
1609430560000|2020-12-31 16:02:40|735.59|732.59|735.49|732.49|735.59|732.59|735.23|732.23|31
1609430570000|2020-12-31 16:02:50|735.47|732.47|734.95|731.95|735.58|732.58|734.95|731.95|33
1609430580000|2020-12-31 16:03:00|734.93|731.93|734.99|731.99|734.99|731.99|734.65|731.65|25
1609430590000|2020-12-31 16:03:10|734.96|731.96|735.09|732.09|735.23|732.23|734.91|731.91|33
1609430600000|2020-12-31 16:03:20|735.12|732.12|734.8|731.8|735.18|732.18|734.8|731.8|25
1609430610000|2020-12-31 16:03:30|734.81|731.81|734.96|731.96|735.06|732.06|734.81|731.81|22
1609430620000|2020-12-31 16:03:40|734.94|731.94|734.99|731.99|735|732|734.94|731.94|19
1609430630000|2020-12-31 16:03:50|735|732|734.83|731.83|735.01|732.01|734.83|731.83|16
1609430640000|2020-12-31 16:04:00|734.81|731.81|734.63|731.63|734.81|731.81|734.63|731.63|27
1609430650000|2020-12-31 16:04:10|734.64|731.64|734.57|731.57|734.64|731.64|734.5|731.5|23
1609430660000|2020-12-31 16:04:20|734.6|731.6|735|732|735.06|732.06|734.56|731.56|26
1609430670000|2020-12-31 16:04:30|734.99|731.99|734.82|731.82|734.99|731.99|734.82|731.82|30
1609430680000|2020-12-31 16:04:40|734.81|731.81|735.07|732.07|735.07|732.07|734.78|731.78|29
1609430690000|2020-12-31 16:04:50|735.08|732.08|735.07|732.07|735.38|732.38|734.94|731.94|34
1609430700000|2020-12-31 16:05:00|735.12|732.12|735.36|732.36|735.36|732.36|735.11|732.11|29
1609430710000|2020-12-31 16:05:10|735.38|732.38|735.83|732.83|735.83|732.83|735.35|732.35|33
1609430720000|2020-12-31 16:05:20|735.84|732.84|736.15|733.15|736.15|733.15|735.7|732.7|31
1609430730000|2020-12-31 16:05:30|736.23|733.23|736.15|733.15|736.25|733.25|736.09|733.09|32
1609430740000|2020-12-31 16:05:40|736.13|733.13|736.17|733.17|736.18|733.18|735.99|732.99|29
1609430750000|2020-12-31 16:05:50|736.16|733.16|736.27|733.27|736.28|733.28|736.16|733.16|16
1609430760000|2020-12-31 16:06:00|736.24|733.24|736.26|733.26|736.35|733.35|736.19|733.19|27
1609430770000|2020-12-31 16:06:10|736.28|733.28|736.41|733.41|736.43|733.43|736.25|733.25|20
1609430780000|2020-12-31 16:06:20|736.43|733.43|736.3|733.3|736.46|733.46|736.27|733.27|22
1609430790000|2020-12-31 16:06:30|736.31|733.31|736.38|733.38|736.47|733.47|736.31|733.31|16
1609430800000|2020-12-31 16:06:40|736.46|733.46|736.65|733.65|736.66|733.66|736.34|733.34|20
1609430810000|2020-12-31 16:06:50|736.54|733.54|736.26|733.26|736.56|733.56|736.26|733.26|25
1609430820000|2020-12-31 16:07:00|736.28|733.28|736.26|733.26|736.29|733.29|736.24|733.24|20
1609430830000|2020-12-31 16:07:10|736.25|733.25|736.02|733.02|736.25|733.25|735.99|732.99|27
1609430840000|2020-12-31 16:07:20|736.01|733.01|735.65|732.65|736.02|733.02|735.64|732.64|31
1609430850000|2020-12-31 16:07:30|735.61|732.61|735.54|732.54|735.65|732.65|735.48|732.48|36
1609430860000|2020-12-31 16:07:40|735.53|732.53|735.49|732.49|735.53|732.53|735.32|732.32|23
1609430870000|2020-12-31 16:07:50|735.5|732.5|735.59|732.59|735.62|732.62|735.47|732.47|23
1609430880000|2020-12-31 16:08:00|735.6|732.6|735.36|732.36|735.61|732.61|735.32|732.32|25
1609430890000|2020-12-31 16:08:10|735.32|732.32|735.39|732.39|735.4|732.4|735.29|732.29|23
1609430900000|2020-12-31 16:08:20|735.37|732.37|735.61|732.61|735.64|732.64|735.37|732.37|26
1609430910000|2020-12-31 16:08:30|735.59|732.59|735.58|732.58|735.64|732.64|735.57|732.57|20
1609430920000|2020-12-31 16:08:40|735.61|732.61|735.89|732.89|735.9|732.9|735.57|732.57|23
1609430930000|2020-12-31 16:08:50|735.83|732.83|736.38|733.38|736.42|733.42|735.83|732.83|31
1609430940000|2020-12-31 16:09:00|736.39|733.39|736.41|733.41|736.41|733.41|736.06|733.06|29
1609430950000|2020-12-31 16:09:10|736.42|733.42|736.52|733.52|736.55|733.55|736.41|733.41|30
1609430960000|2020-12-31 16:09:20|736.5|733.5|736.24|733.24|736.67|733.67|736.21|733.21|25
1609430970000|2020-12-31 16:09:30|736.23|733.23|736.34|733.34|736.35|733.35|736.19|733.19|26
1609430980000|2020-12-31 16:09:40|736.35|733.35|736.24|733.24|736.4|733.4|736.22|733.22|28
1609430990000|2020-12-31 16:09:50|736.27|733.27|736.13|733.13|736.27|733.27|736.13|733.13|19
1609431000000|2020-12-31 16:10:00|736.14|733.14|736|733|736.19|733.19|736|733|23
1609431010000|2020-12-31 16:10:10|735.97|732.97|736.02|733.02|736.04|733.04|735.97|732.97|8
1609431020000|2020-12-31 16:10:20|736.03|733.03|735.79|732.79|736.04|733.04|735.79|732.79|20
1609431030000|2020-12-31 16:10:30|735.88|732.88|735.42|732.42|735.88|732.88|735.31|732.31|31
1609431040000|2020-12-31 16:10:40|735.43|732.43|735.69|732.69|735.69|732.69|735.43|732.43|27
1609431050000|2020-12-31 16:10:50|735.68|732.68|735.6|732.6|735.75|732.75|735.6|732.6|18
1609431060000|2020-12-31 16:11:00|735.61|732.61|735.56|732.56|735.65|732.65|735.56|732.56|24
1609431070000|2020-12-31 16:11:10|735.54|732.54|735.29|732.29|735.57|732.57|735.07|732.07|28
1609431080000|2020-12-31 16:11:20|735.28|732.28|735.31|732.31|735.31|732.31|735.25|732.25|22
1609431090000|2020-12-31 16:11:30|735.3|732.3|735.57|732.57|735.62|732.62|735.29|732.29|26
1609431100000|2020-12-31 16:11:40|735.59|732.59|735.66|732.66|735.67|732.67|735.52|732.52|25
1609431110000|2020-12-31 16:11:50|735.65|732.65|735.63|732.63|735.7|732.7|735.55|732.55|30
1609431120000|2020-12-31 16:12:00|735.62|732.62|735.82|732.82|735.84|732.84|735.62|732.62|18
1609431130000|2020-12-31 16:12:10|735.84|732.84|736|733|736.01|733.01|735.8|732.8|27
1609431140000|2020-12-31 16:12:20|736.01|733.01|735.74|732.74|736.03|733.03|735.74|732.74|29
1609431150000|2020-12-31 16:12:30|735.75|732.75|735.99|732.99|736|733|735.75|732.75|28
1609431160000|2020-12-31 16:12:40|735.98|732.98|735.87|732.87|736.01|733.01|735.79|732.79|26
1609431170000|2020-12-31 16:12:50|735.88|732.88|735.38|732.38|735.91|732.91|735.38|732.38|34
1609431180000|2020-12-31 16:13:00|735.34|732.34|735.18|732.18|735.43|732.43|735.18|732.18|29
1609431190000|2020-12-31 16:13:10|735.21|732.21|735.13|732.13|735.26|732.26|735.13|732.13|33
1609431200000|2020-12-31 16:13:20|735.08|732.08|735.27|732.27|735.34|732.34|734.83|731.83|30
1609431210000|2020-12-31 16:13:30|735.21|732.21|734.93|731.93|735.39|732.39|734.93|731.93|33
1609431220000|2020-12-31 16:13:40|735|732|734.95|731.95|735.03|732.03|734.87|731.87|36
1609431230000|2020-12-31 16:13:50|734.96|731.96|735.01|732.01|735.08|732.08|734.91|731.91|27
1609431240000|2020-12-31 16:14:00|735.04|732.04|735.06|732.06|735.15|732.15|734.95|731.95|28
1609431250000|2020-12-31 16:14:10|735.05|732.05|735.03|732.03|735.05|732.05|734.96|731.96|15
1609431260000|2020-12-31 16:14:20|735.04|732.04|735.09|732.09|735.12|732.12|735|732|31
1609431270000|2020-12-31 16:14:30|735.08|732.08|735.33|732.33|735.33|732.33|735.08|732.08|28
1609431280000|2020-12-31 16:14:40|735.32|732.32|735.34|732.34|735.35|732.35|735.28|732.28|27
1609431290000|2020-12-31 16:14:50|735.37|732.37|735.59|732.59|735.61|732.61|735.33|732.33|26
1609431300000|2020-12-31 16:15:00|735.62|732.62|735.34|732.34|735.62|732.62|735.31|732.31|16
1609431310000|2020-12-31 16:15:10|735.32|732.32|735.33|732.33|735.33|732.33|735.27|732.27|15
1609431320000|2020-12-31 16:15:20|735.34|732.34|735.31|732.31|735.34|732.34|735.27|732.27|16
1609431330000|2020-12-31 16:15:30|735.3|732.3|735.12|732.12|735.31|732.31|735.07|732.07|15
1609431340000|2020-12-31 16:15:40|735.13|732.13|734.86|731.86|735.18|732.18|734.83|731.83|27
1609431350000|2020-12-31 16:15:50|734.83|731.83|734.69|731.69|734.85|731.85|734.67|731.67|27
1609431360000|2020-12-31 16:16:00|734.66|731.66|734.08|731.08|734.67|731.67|734.08|731.08|30
1609431370000|2020-12-31 16:16:10|734.1|731.1|734.02|731.02|734.1|731.1|734.02|731.02|16
1609431380000|2020-12-31 16:16:20|734.06|731.06|733.9|730.9|734.06|731.06|733.69|730.69|32
1609431390000|2020-12-31 16:16:30|733.95|730.95|734.01|731.01|734.27|731.27|733.85|730.85|25
1609431400000|2020-12-31 16:16:40|733.94|730.94|733.98|730.98|734.17|731.17|733.67|730.67|29
1609431410000|2020-12-31 16:16:50|734.02|731.02|733.76|730.76|734.02|731.02|733.7|730.7|26
1609431420000|2020-12-31 16:17:00|733.77|730.77|733.63|730.63|733.8|730.8|733.61|730.61|29
1609431430000|2020-12-31 16:17:10|733.62|730.62|733.93|730.93|733.93|730.93|733.61|730.61|27
1609431440000|2020-12-31 16:17:20|733.92|730.92|733.7|730.7|734.06|731.06|733.64|730.64|32
1609431450000|2020-12-31 16:17:30|733.69|730.69|733.79|730.79|733.79|730.79|733.49|730.49|29
1609431460000|2020-12-31 16:17:40|733.78|730.78|733.94|730.94|733.96|730.96|733.73|730.73|28
1609431470000|2020-12-31 16:17:50|734.01|731.01|733.83|730.83|734.06|731.06|733.73|730.73|27
1609431480000|2020-12-31 16:18:00|733.8|730.8|734.05|731.05|734.08|731.08|733.76|730.76|30
1609431490000|2020-12-31 16:18:10|734|731|734.09|731.09|734.15|731.15|733.87|730.87|31
1609431500000|2020-12-31 16:18:20|733.89|730.89|733.82|730.82|734.45|731.45|733.81|730.81|33
1609431510000|2020-12-31 16:18:30|733.83|730.83|733.95|730.95|733.97|730.97|733.79|730.79|19
1609431520000|2020-12-31 16:18:40|733.97|730.97|733.79|730.79|733.99|730.99|733.72|730.72|28
1609431530000|2020-12-31 16:18:50|733.78|730.78|733.62|730.62|733.8|730.8|733.54|730.54|21
1609431540000|2020-12-31 16:19:00|733.61|730.61|733.58|730.58|733.64|730.64|733.35|730.35|32
1609431550000|2020-12-31 16:19:10|733.59|730.59|733.67|730.67|733.69|730.69|733.58|730.58|26
1609431560000|2020-12-31 16:19:20|733.66|730.66|733.99|730.99|733.99|730.99|733.59|730.59|34
1609431570000|2020-12-31 16:19:30|734|731|734.1|731.1|734.1|731.1|733.93|730.93|18
1609431580000|2020-12-31 16:19:40|734.07|731.07|734|731|734.19|731.19|733.9|730.9|27
1609431590000|2020-12-31 16:19:50|734.05|731.05|734.5|731.5|734.65|731.65|734.02|731.02|28
1609431600000|2020-12-31 16:20:00|734.51|731.51|734.78|731.78|734.78|731.78|734.45|731.45|16
1609431610000|2020-12-31 16:20:10|734.8|731.8|735.25|732.25|735.27|732.27|734.68|731.68|36
1609431620000|2020-12-31 16:20:20|735.24|732.24|735.6|732.6|735.6|732.6|735.24|732.24|26
1609431630000|2020-12-31 16:20:30|735.57|732.57|735.68|732.68|735.69|732.69|735.57|732.57|28
1609431640000|2020-12-31 16:20:40|735.69|732.69|735.79|732.79|735.81|732.81|735.67|732.67|13
1609431650000|2020-12-31 16:20:50|735.8|732.8|736.01|733.01|736.01|733.01|735.8|732.8|2
1609431660000|2020-12-31 16:21:00|736|733|735.6|732.6|736|733|735.46|732.46|30
1609431670000|2020-12-31 16:21:10|735.61|732.61|735.6|732.6|735.62|732.62|735.55|732.55|21
1609431680000|2020-12-31 16:21:20|735.59|732.59|736.02|733.02|736.04|733.04|735.59|732.59|23
1609431690000|2020-12-31 16:21:30|736.01|733.01|736.02|733.02|736.05|733.05|735.9|732.9|30
1609431700000|2020-12-31 16:21:40|736.03|733.03|735.97|732.97|736.06|733.06|735.97|732.97|26
1609431710000|2020-12-31 16:21:50|736|733|735.61|732.61|736.01|733.01|735.61|732.61|27
1609431720000|2020-12-31 16:22:00|735.6|732.6|735.83|732.83|735.84|732.84|735.56|732.56|27
1609431730000|2020-12-31 16:22:10|735.86|732.86|735.94|732.94|735.95|732.95|735.86|732.86|18
1609431740000|2020-12-31 16:22:20|735.95|732.95|735.98|732.98|735.98|732.98|735.78|732.78|30
1609431750000|2020-12-31 16:22:30|735.97|732.97|735.77|732.77|736.05|733.05|735.77|732.77|23
1609431760000|2020-12-31 16:22:40|735.76|732.76|735.87|732.87|735.89|732.89|735.51|732.51|38
1609431770000|2020-12-31 16:22:50|735.86|732.86|735.99|732.99|735.99|732.99|735.84|732.84|23
1609431780000|2020-12-31 16:23:00|736.01|733.01|735.98|732.98|736.01|733.01|735.89|732.89|28
1609431790000|2020-12-31 16:23:10|735.97|732.97|736.4|733.4|736.42|733.42|735.97|732.97|28
1609431800000|2020-12-31 16:23:20|736.45|733.45|736.2|733.2|736.48|733.48|736.2|733.2|15
1609431810000|2020-12-31 16:23:30|736.19|733.19|736.01|733.01|736.2|733.2|736|733|23
1609431820000|2020-12-31 16:23:40|736.04|733.04|736.03|733.03|736.04|733.04|736|733|19
1609431830000|2020-12-31 16:23:50|736.01|733.01|736.09|733.09|736.09|733.09|735.97|732.97|27
1609431840000|2020-12-31 16:24:00|736.07|733.07|736.06|733.06|736.08|733.08|736.04|733.04|16
1609431850000|2020-12-31 16:24:10|736.05|733.05|736.22|733.22|736.24|733.24|736.05|733.05|19
1609431860000|2020-12-31 16:24:20|736.13|733.13|736.11|733.11|736.24|733.24|736.09|733.09|21
1609431870000|2020-12-31 16:24:30|736.1|733.1|736.01|733.01|736.1|733.1|735.97|732.97|25
1609431880000|2020-12-31 16:24:40|736|733|736.27|733.27|736.29|733.29|735.99|732.99|26
1609431890000|2020-12-31 16:24:50|736.28|733.28|736.25|733.25|736.34|733.34|736.25|733.25|24
1609431900000|2020-12-31 16:25:00|736.24|733.24|736.29|733.29|736.29|733.29|736.24|733.24|20
1609431910000|2020-12-31 16:25:10|736.26|733.26|736.28|733.28|736.3|733.3|736.26|733.26|9
1609431920000|2020-12-31 16:25:20|736.27|733.27|736.29|733.29|736.3|733.3|736.25|733.25|16
1609431930000|2020-12-31 16:25:30|736.26|733.26|736.22|733.22|736.3|733.3|736.21|733.21|13
1609431940000|2020-12-31 16:25:40|736.24|733.24|736.46|733.46|736.48|733.48|736.24|733.24|32
1609431950000|2020-12-31 16:25:50|736.5|733.5|736.78|733.78|736.89|733.89|736.5|733.5|27
1609431960000|2020-12-31 16:26:00|736.7|733.7|736.62|733.62|736.77|733.77|736.6|733.6|22
1609431970000|2020-12-31 16:26:10|736.63|733.63|736.69|733.69|736.87|733.87|736.63|733.63|24
1609431980000|2020-12-31 16:26:20|736.7|733.7|736.73|733.73|736.78|733.78|736.67|733.67|23
1609431990000|2020-12-31 16:26:30|736.74|733.74|736.84|733.84|736.87|733.87|736.74|733.74|17
1609432000000|2020-12-31 16:26:40|736.83|733.83|736.52|733.52|736.84|733.84|736.52|733.52|26
1609432010000|2020-12-31 16:26:50|736.54|733.54|736.75|733.75|736.75|733.75|736.54|733.54|25
1609432020000|2020-12-31 16:27:00|736.72|733.72|736.61|733.61|736.72|733.72|736.57|733.57|23
1609432030000|2020-12-31 16:27:10|736.6|733.6|736.43|733.43|736.63|733.63|736.42|733.42|28
1609432040000|2020-12-31 16:27:20|736.44|733.44|736.46|733.46|736.59|733.59|736.44|733.44|25
1609432050000|2020-12-31 16:27:30|736.48|733.48|736.34|733.34|736.51|733.51|736.34|733.34|25
1609432060000|2020-12-31 16:27:40|736.35|733.35|736.34|733.34|736.38|733.38|736.31|733.31|16
1609432070000|2020-12-31 16:27:50|736.36|733.36|736.4|733.4|736.43|733.43|736.34|733.34|20
1609432080000|2020-12-31 16:28:00|736.41|733.41|736.07|733.07|736.42|733.42|736.07|733.07|29
1609432090000|2020-12-31 16:28:10|736.04|733.04|736.16|733.16|736.16|733.16|735.99|732.99|22
1609432100000|2020-12-31 16:28:20|736.17|733.17|736.12|733.12|736.18|733.18|736.09|733.09|19
1609432110000|2020-12-31 16:28:30|736.09|733.09|735.83|732.83|736.09|733.09|735.81|732.81|21
1609432120000|2020-12-31 16:28:40|735.85|732.85|736.06|733.06|736.07|733.07|735.85|732.85|22
1609432130000|2020-12-31 16:28:50|736.04|733.04|735.69|732.69|736.04|733.04|735.62|732.62|29
1609432140000|2020-12-31 16:29:00|735.7|732.7|735.7|732.7|735.77|732.77|735.7|732.7|16
1609432150000|2020-12-31 16:29:10|735.68|732.68|735.6|732.6|735.69|732.69|735.6|732.6|16
1609432160000|2020-12-31 16:29:20|735.62|732.62|735.4|732.4|735.62|732.62|735.4|732.4|20
1609432170000|2020-12-31 16:29:30|735.41|732.41|735.4|732.4|735.5|732.5|735.37|732.37|29
1609432180000|2020-12-31 16:29:40|735.39|732.39|735.25|732.25|735.39|732.39|735.25|732.25|19
1609432190000|2020-12-31 16:29:50|735.05|732.05|735.13|732.13|735.13|732.13|734.96|731.96|32
1609432200000|2020-12-31 16:30:00|735.14|732.14|735.26|732.26|735.42|732.42|735.14|732.14|22
1609432210000|2020-12-31 16:30:10|735.25|732.25|735.12|732.12|735.27|732.27|735.05|732.05|20
1609432220000|2020-12-31 16:30:20|735.11|732.11|735.18|732.18|735.26|732.26|735.11|732.11|18
1609432230000|2020-12-31 16:30:30|735.16|732.16|735.11|732.11|735.17|732.17|735.11|732.11|19
1609432240000|2020-12-31 16:30:40|735.12|732.12|735.19|732.19|735.2|732.2|735.11|732.11|19
1609432250000|2020-12-31 16:30:50|735.17|732.17|735.17|732.17|735.18|732.18|735.13|732.13|11
1609432260000|2020-12-31 16:31:00|735.18|732.18|735.17|732.17|735.19|732.19|735.16|732.16|10
1609432270000|2020-12-31 16:31:10|735.16|732.16|735.22|732.22|735.22|732.22|735.15|732.15|13
1609432280000|2020-12-31 16:31:20|735.21|732.21|735|732|735.21|732.21|734.99|731.99|16
1609432290000|2020-12-31 16:31:30|734.99|731.99|734.96|731.96|735|732|734.95|731.95|13
1609432300000|2020-12-31 16:31:40|734.97|731.97|735.01|732.01|735.04|732.04|734.84|731.84|23
1609432310000|2020-12-31 16:31:50|734.98|731.98|734.95|731.95|735|732|734.94|731.94|11
1609432320000|2020-12-31 16:32:00|734.96|731.96|734.83|731.83|734.98|731.98|734.83|731.83|21
1609432330000|2020-12-31 16:32:10|734.84|731.84|734.79|731.79|734.86|731.86|734.68|731.68|28
1609432340000|2020-12-31 16:32:20|734.82|731.82|734.77|731.77|734.86|731.86|734.72|731.72|18
1609432350000|2020-12-31 16:32:30|734.78|731.78|734.42|731.42|734.78|731.78|734.42|731.42|29
1609432360000|2020-12-31 16:32:40|734.4|731.4|734.27|731.27|734.4|731.4|734.23|731.23|27
1609432370000|2020-12-31 16:32:50|734.29|731.29|734.31|731.31|734.32|731.32|734.27|731.27|15
1609432380000|2020-12-31 16:33:00|734.29|731.29|734.08|731.08|734.29|731.29|734.07|731.07|19
1609432390000|2020-12-31 16:33:10|734.07|731.07|734.2|731.2|734.21|731.21|734.06|731.06|17
1609432400000|2020-12-31 16:33:20|734.21|731.21|734.72|731.72|734.74|731.74|734.19|731.19|30
1609432410000|2020-12-31 16:33:30|734.7|731.7|734.65|731.65|734.7|731.7|734.43|731.43|23
1609432420000|2020-12-31 16:33:40|734.68|731.68|734.46|731.46|734.7|731.7|734.44|731.44|26
1609432430000|2020-12-31 16:33:50|734.47|731.47|734.41|731.41|734.48|731.48|734.4|731.4|17
1609432440000|2020-12-31 16:34:00|734.42|731.42|734.46|731.46|734.47|731.47|734.39|731.39|27
1609432450000|2020-12-31 16:34:10|734.43|731.43|734.39|731.39|734.45|731.45|734.33|731.33|25
1609432460000|2020-12-31 16:34:20|734.38|731.38|734.4|731.4|734.49|731.49|734.37|731.37|30
1609432470000|2020-12-31 16:34:30|734.42|731.42|734.59|731.59|734.6|731.6|734.37|731.37|31
1609432480000|2020-12-31 16:34:40|734.61|731.61|734.67|731.67|734.75|731.75|734.59|731.59|21
1609432490000|2020-12-31 16:34:50|734.68|731.68|734.3|731.3|734.73|731.73|734.29|731.29|28
1609432500000|2020-12-31 16:35:00|734.19|731.19|734.52|731.52|734.52|731.52|734.13|731.13|31
1609432510000|2020-12-31 16:35:10|734.51|731.51|734.46|731.46|734.75|731.75|734.46|731.46|27
1609432520000|2020-12-31 16:35:20|734.45|731.45|734.22|731.22|734.51|731.51|734.22|731.22|32
1609432530000|2020-12-31 16:35:30|734.2|731.2|733.97|730.97|734.23|731.23|733.86|730.86|30
1609432540000|2020-12-31 16:35:40|733.96|730.96|733.95|730.95|733.98|730.98|733.94|730.94|21
1609432550000|2020-12-31 16:35:50|733.96|730.96|733.97|730.97|733.98|730.98|733.94|730.94|16
1609432560000|2020-12-31 16:36:00|733.96|730.96|733.8|730.8|734.02|731.02|733.78|730.78|19
1609432570000|2020-12-31 16:36:10|733.81|730.81|733.62|730.62|733.81|730.81|733.61|730.61|25
1609432580000|2020-12-31 16:36:20|733.6|730.6|733.88|730.88|733.89|730.89|733.6|730.6|26
1609432590000|2020-12-31 16:36:30|733.89|730.89|733.96|730.96|733.97|730.97|733.87|730.87|14
1609432600000|2020-12-31 16:36:40|733.97|730.97|733.94|730.94|734.01|731.01|733.94|730.94|14
1609432610000|2020-12-31 16:36:50|733.96|730.96|733.91|730.91|733.96|730.96|733.91|730.91|13
1609432620000|2020-12-31 16:37:00|733.87|730.87|733.78|730.78|733.87|730.87|733.77|730.77|18
1609432630000|2020-12-31 16:37:10|733.77|730.77|733.93|730.93|733.94|730.94|733.71|730.71|19
1609432640000|2020-12-31 16:37:20|733.91|730.91|733.78|730.78|733.93|730.93|733.73|730.73|26
1609432650000|2020-12-31 16:37:30|733.77|730.77|733.85|730.85|733.85|730.85|733.72|730.72|21
1609432660000|2020-12-31 16:37:40|733.87|730.87|733.99|730.99|734.03|731.03|733.87|730.87|20
1609432670000|2020-12-31 16:37:50|734|731|733.73|730.73|734.02|731.02|733.73|730.73|23
1609432680000|2020-12-31 16:38:00|733.69|730.69|733.98|730.98|733.98|730.98|733.61|730.61|24
1609432690000|2020-12-31 16:38:10|734.01|731.01|733.82|730.82|734.01|731.01|733.81|730.81|19
1609432700000|2020-12-31 16:38:20|733.83|730.83|733.86|730.86|733.88|730.88|733.77|730.77|18
1609432710000|2020-12-31 16:38:30|733.87|730.87|733.89|730.89|733.89|730.89|733.71|730.71|29
1609432720000|2020-12-31 16:38:40|733.91|730.91|734.06|731.06|734.08|731.08|733.91|730.91|13
1609432730000|2020-12-31 16:38:50|734.07|731.07|733.97|730.97|734.1|731.1|733.96|730.96|25
1609432740000|2020-12-31 16:39:00|733.92|730.92|733.68|730.68|733.93|730.93|733.65|730.65|34
1609432750000|2020-12-31 16:39:10|733.71|730.71|733.22|730.22|733.79|730.79|733.19|730.19|36
1609432760000|2020-12-31 16:39:20|733.2|730.2|733.45|730.45|733.45|730.45|732.79|729.79|36
1609432770000|2020-12-31 16:39:30|733.46|730.46|733.95|730.95|733.98|730.98|733.46|730.46|30
1609432780000|2020-12-31 16:39:40|733.96|730.96|733.93|730.93|734.12|731.12|733.89|730.89|28
1609432790000|2020-12-31 16:39:50|733.92|730.92|733.48|730.48|733.92|730.92|733.35|730.35|28
1609432800000|2020-12-31 16:40:00|733.47|730.47|733.36|730.36|733.51|730.51|733.36|730.36|24
1609432810000|2020-12-31 16:40:10|733.25|730.25|733.04|730.04|733.36|730.36|733.01|730.01|38
1609432820000|2020-12-31 16:40:20|732.97|729.97|733.03|730.03|733.07|730.07|732.73|729.73|32
1609432830000|2020-12-31 16:40:30|733.04|730.04|733.07|730.07|733.26|730.26|733.01|730.01|31
1609432840000|2020-12-31 16:40:40|733.05|730.05|733.05|730.05|733.07|730.07|732.95|729.95|29
1609432850000|2020-12-31 16:40:50|733.04|730.04|732.99|729.99|733.05|730.05|732.9|729.9|31
1609432860000|2020-12-31 16:41:00|733|730|732.97|729.97|733|730|732.92|729.92|31
1609432870000|2020-12-31 16:41:10|732.96|729.96|733.11|730.11|733.28|730.28|732.96|729.96|29
1609432880000|2020-12-31 16:41:20|733.13|730.13|732.96|729.96|733.16|730.16|732.95|729.95|32
1609432890000|2020-12-31 16:41:30|732.98|729.98|732.46|729.46|732.98|729.98|732.46|729.46|33
1609432900000|2020-12-31 16:41:40|732.43|729.43|731.89|728.89|732.49|729.49|731.86|728.86|33
1609432910000|2020-12-31 16:41:50|731.93|728.93|731.9|728.9|731.97|728.97|731.81|728.81|28
1609432920000|2020-12-31 16:42:00|731.91|728.91|732.07|729.07|732.18|729.18|731.9|728.9|27
1609432930000|2020-12-31 16:42:10|732|729|731.97|728.97|732.02|729.02|731.8|728.8|31
1609432940000|2020-12-31 16:42:20|731.98|728.98|731.8|728.8|732.1|729.1|731.8|728.8|30
1609432950000|2020-12-31 16:42:30|731.83|728.83|731.76|728.76|731.85|728.85|731.75|728.75|24
1609432960000|2020-12-31 16:42:40|731.73|728.73|731.73|728.73|731.79|728.79|731.69|728.69|30
1609432970000|2020-12-31 16:42:50|731.76|728.76|731.94|728.94|731.95|728.95|731.75|728.75|24
1609432980000|2020-12-31 16:43:00|731.96|728.96|731.88|728.88|732|729|731.87|728.87|20
1609432990000|2020-12-31 16:43:10|731.87|728.87|731.88|728.88|731.92|728.92|731.85|728.85|27
1609433000000|2020-12-31 16:43:20|731.9|728.9|731.95|728.95|731.97|728.97|731.87|728.87|23
1609433010000|2020-12-31 16:43:30|731.98|728.98|732.1|729.1|732.15|729.15|731.97|728.97|21
1609433020000|2020-12-31 16:43:40|732.14|729.14|732.12|729.12|732.16|729.16|732.03|729.03|31
1609433030000|2020-12-31 16:43:50|732.13|729.13|732.14|729.14|732.18|729.18|732.11|729.11|25
1609433040000|2020-12-31 16:44:00|732.15|729.15|732.34|729.34|732.34|729.34|732.14|729.14|15
1609433050000|2020-12-31 16:44:10|732.32|729.32|732.45|729.45|732.54|729.54|732.32|729.32|11
1609433060000|2020-12-31 16:44:20|732.44|729.44|732.12|729.12|732.44|729.44|732.12|729.12|24
1609433070000|2020-12-31 16:44:30|732.13|729.13|732.02|729.02|732.13|729.13|731.98|728.98|26
1609433080000|2020-12-31 16:44:40|732.01|729.01|731.82|728.82|732.01|729.01|731.82|728.82|19
1609433090000|2020-12-31 16:44:50|731.74|728.74|731.51|728.51|731.74|728.74|731.43|728.43|33
1609433100000|2020-12-31 16:45:00|731.59|728.59|731.45|728.45|731.73|728.73|731.43|728.43|33
1609433110000|2020-12-31 16:45:10|731.44|728.44|732.12|729.12|732.12|729.12|731.28|728.28|34
1609433120000|2020-12-31 16:45:20|732.1|729.1|731.85|728.85|732.1|729.1|731.77|728.77|29
1609433130000|2020-12-31 16:45:30|731.91|728.91|731.55|728.55|731.91|728.91|731.39|728.39|31
1609433140000|2020-12-31 16:45:40|731.56|728.56|731.48|728.48|731.62|728.62|731.39|728.39|32
1609433150000|2020-12-31 16:45:50|731.56|728.56|731.57|728.57|731.64|728.64|731.54|728.54|25
1609433160000|2020-12-31 16:46:00|731.56|728.56|731.03|728.03|731.56|728.56|730.98|727.98|36
1609433170000|2020-12-31 16:46:10|731.08|728.08|731.11|728.11|731.11|728.11|730.86|727.86|34
1609433180000|2020-12-31 16:46:20|731|728|729.82|726.82|731.15|728.15|729.79|726.79|34
1609433190000|2020-12-31 16:46:30|729.63|726.63|730|727|730|727|729.56|726.56|27
1609433200000|2020-12-31 16:46:40|730.02|727.02|730.15|727.15|730.17|727.17|729.95|726.95|16
1609433210000|2020-12-31 16:46:50|730.14|727.14|730.56|727.56|730.58|727.58|730.14|727.14|31
1609433220000|2020-12-31 16:47:00|730.51|727.51|730.32|727.32|730.59|727.59|730.25|727.25|30
1609433230000|2020-12-31 16:47:10|730.3|727.3|730.14|727.14|730.4|727.4|730.08|727.08|31
1609433240000|2020-12-31 16:47:20|730.12|727.12|730.47|727.47|730.5|727.5|730.12|727.12|28
1609433250000|2020-12-31 16:47:30|730.45|727.45|730.41|727.41|730.48|727.48|730.38|727.38|15
1609433260000|2020-12-31 16:47:40|730.43|727.43|730.42|727.42|730.6|727.6|730.4|727.4|27
1609433270000|2020-12-31 16:47:50|730.37|727.37|730.29|727.29|730.39|727.39|730.24|727.24|29
1609433280000|2020-12-31 16:48:00|730.28|727.28|730.27|727.27|730.3|727.3|730.2|727.2|24
1609433290000|2020-12-31 16:48:10|730.26|727.26|730.08|727.08|730.29|727.29|730.08|727.08|23
1609433300000|2020-12-31 16:48:20|730.06|727.06|730.18|727.18|730.18|727.18|729.88|726.88|28
1609433310000|2020-12-31 16:48:30|730.22|727.22|730.35|727.35|730.43|727.43|730.21|727.21|31
1609433320000|2020-12-31 16:48:40|730.34|727.34|729.48|726.48|730.34|727.34|729.48|726.48|30
1609433330000|2020-12-31 16:48:50|729.46|726.46|729.24|726.24|729.54|726.54|729.23|726.23|27
1609433340000|2020-12-31 16:49:00|729.23|726.23|728.62|725.62|729.25|726.25|728.49|725.49|27
1609433350000|2020-12-31 16:49:10|728.66|725.66|728.17|725.17|728.75|725.75|728.17|725.17|31
1609433360000|2020-12-31 16:49:20|728.1|725.1|728.32|725.32|728.59|725.59|728.09|725.09|39
1609433370000|2020-12-31 16:49:30|728.35|725.35|728.49|725.49|728.53|725.53|728.35|725.35|32
1609433380000|2020-12-31 16:49:40|728.48|725.48|729.33|726.33|729.4|726.4|728.48|725.48|34
1609433390000|2020-12-31 16:49:50|729.26|726.26|729.31|726.31|729.5|726.5|729.2|726.2|30
1609433400000|2020-12-31 16:50:00|729.3|726.3|729.4|726.4|729.51|726.51|729.21|726.21|32
1609433410000|2020-12-31 16:50:10|729.41|726.41|729.48|726.48|729.5|726.5|728.97|725.97|24
1609433420000|2020-12-31 16:50:20|729.44|726.44|729.02|726.02|729.48|726.48|728.91|725.91|32
1609433430000|2020-12-31 16:50:30|729.01|726.01|728.92|725.92|729.04|726.04|728.57|725.57|31
1609433440000|2020-12-31 16:50:40|728.9|725.9|728.97|725.97|729.06|726.06|728.83|725.83|34
1609433450000|2020-12-31 16:50:50|728.98|725.98|728.96|725.96|729.08|726.08|728.91|725.91|33
1609433460000|2020-12-31 16:51:00|729.01|726.01|728.52|725.52|729.02|726.02|728.45|725.45|30
1609433470000|2020-12-31 16:51:10|728.5|725.5|728.06|725.06|728.52|725.52|728|725|25
1609433480000|2020-12-31 16:51:20|728.01|725.01|727.56|724.56|728.12|725.12|727.56|724.56|31
1609433490000|2020-12-31 16:51:30|727.42|724.42|727.39|724.39|727.48|724.48|727.33|724.33|30
1609433500000|2020-12-31 16:51:40|727.4|724.4|727.79|724.79|727.84|724.84|727.4|724.4|26
1609433510000|2020-12-31 16:51:50|727.78|724.78|727.53|724.53|727.94|724.94|727.53|724.53|32
1609433520000|2020-12-31 16:52:00|727.38|724.38|727.14|724.14|727.38|724.38|726.99|723.99|28
1609433530000|2020-12-31 16:52:10|727.15|724.15|727.15|724.15|727.19|724.19|727.09|724.09|28
1609433540000|2020-12-31 16:52:20|727.14|724.14|727.4|724.4|727.42|724.42|727.12|724.12|28
1609433550000|2020-12-31 16:52:30|727.36|724.36|727.25|724.25|727.36|724.36|727.16|724.16|32
1609433560000|2020-12-31 16:52:40|727.24|724.24|727.63|724.63|727.63|724.63|727.21|724.21|25
1609433570000|2020-12-31 16:52:50|727.65|724.65|727.62|724.62|727.89|724.89|727.62|724.62|27
1609433580000|2020-12-31 16:53:00|727.61|724.61|727.8|724.8|727.87|724.87|727.51|724.51|30
1609433590000|2020-12-31 16:53:10|727.81|724.81|727.98|724.98|727.98|724.98|727.81|724.81|27
1609433600000|2020-12-31 16:53:20|727.97|724.97|728.09|725.09|728.13|725.13|727.97|724.97|26
1609433610000|2020-12-31 16:53:30|728.11|725.11|728.18|725.18|728.18|725.18|728.04|725.04|28
1609433620000|2020-12-31 16:53:40|728.23|725.23|728.68|725.68|728.77|725.77|728.11|725.11|32
1609433630000|2020-12-31 16:53:50|728.73|725.73|729.05|726.05|729.05|726.05|728.69|725.69|28
1609433640000|2020-12-31 16:54:00|729.07|726.07|728.79|725.79|729.17|726.17|728.65|725.65|36
1609433650000|2020-12-31 16:54:10|728.78|725.78|729.06|726.06|729.07|726.07|728.72|725.72|29
1609433660000|2020-12-31 16:54:20|729.03|726.03|728.73|725.73|729.03|726.03|728.61|725.61|29
1609433670000|2020-12-31 16:54:30|728.74|725.74|729.1|726.1|729.13|726.13|728.74|725.74|29
1609433680000|2020-12-31 16:54:40|729.11|726.11|728.93|725.93|729.13|726.13|728.88|725.88|30
1609433690000|2020-12-31 16:54:50|728.98|725.98|729.27|726.27|729.27|726.27|728.96|725.96|24
1609433700000|2020-12-31 16:55:00|729.28|726.28|729.4|726.4|729.4|726.4|729.27|726.27|19
1609433710000|2020-12-31 16:55:10|729.39|726.39|729.41|726.41|729.44|726.44|729.33|726.33|27
1609433720000|2020-12-31 16:55:20|729.4|726.4|729.35|726.35|729.41|726.41|729.32|726.32|13
1609433730000|2020-12-31 16:55:30|729.36|726.36|729.26|726.26|729.37|726.37|729.26|726.26|19
1609433740000|2020-12-31 16:55:40|729.27|726.27|729.49|726.49|729.65|726.65|729.27|726.27|28
1609433750000|2020-12-31 16:55:50|729.47|726.47|729.78|726.78|729.78|726.78|729.47|726.47|23
1609433760000|2020-12-31 16:56:00|729.77|726.77|729.82|726.82|729.87|726.87|729.72|726.72|24
1609433770000|2020-12-31 16:56:10|729.77|726.77|729.82|726.82|729.82|726.82|729.7|726.7|35
1609433780000|2020-12-31 16:56:20|729.81|726.81|729.64|726.64|729.83|726.83|729.58|726.58|23
1609433790000|2020-12-31 16:56:30|729.68|726.68|729.59|726.59|729.73|726.73|729.58|726.58|31
1609433800000|2020-12-31 16:56:40|729.58|726.58|729.16|726.16|729.6|726.6|729.13|726.13|23
1609433810000|2020-12-31 16:56:50|729.15|726.15|729.63|726.63|729.67|726.67|729.15|726.15|31
1609433820000|2020-12-31 16:57:00|729.58|726.58|729.55|726.55|729.69|726.69|729.55|726.55|25
1609433830000|2020-12-31 16:57:10|729.54|726.54|729.57|726.57|729.59|726.59|729.51|726.51|24
1609433840000|2020-12-31 16:57:20|729.58|726.58|729.54|726.54|729.61|726.61|729.54|726.54|14
1609433850000|2020-12-31 16:57:30|729.49|726.49|729.35|726.35|729.49|726.49|729.34|726.34|19
1609433860000|2020-12-31 16:57:40|729.34|726.34|729.2|726.2|729.35|726.35|729.05|726.05|27
1609433870000|2020-12-31 16:57:50|729.23|726.23|729|726|729.23|726.23|728.98|725.98|23
1609433880000|2020-12-31 16:58:00|728.99|725.99|728.8|725.8|729|726|728.8|725.8|19
1609433890000|2020-12-31 16:58:10|728.78|725.78|728.69|725.69|728.79|725.79|728.54|725.54|27
1609433900000|2020-12-31 16:58:20|728.67|725.67|728.76|725.76|728.98|725.98|728.65|725.65|33
1609433910000|2020-12-31 16:58:30|728.75|725.75|728.88|725.88|728.88|725.88|728.58|725.58|32
1609433920000|2020-12-31 16:58:40|728.9|725.9|728.98|725.98|729.03|726.03|728.9|725.9|25
1609433930000|2020-12-31 16:58:50|729.05|726.05|729.12|726.12|729.12|726.12|729|726|17
1609433940000|2020-12-31 16:59:00|729.1|726.1|728.78|725.78|729.1|726.1|728.73|725.73|20
1609433950000|2020-12-31 16:59:10|728.77|725.77|729.06|726.06|729.06|726.06|728.77|725.77|25
1609433960000|2020-12-31 16:59:20|729.07|726.07|729.14|726.14|729.2|726.2|729.03|726.03|22
1609433970000|2020-12-31 16:59:30|729.13|726.13|729.23|726.23|729.23|726.23|729.05|726.05|26
1609433980000|2020-12-31 16:59:40|729.24|726.24|729.52|726.52|729.55|726.55|729.23|726.23|22
1609433990000|2020-12-31 16:59:50|729.5|726.5|729.26|726.26|729.52|726.52|729.06|726.06|23
1609434000000|2020-12-31 17:00:00|729.25|726.25|728.88|725.88|729.25|726.25|728.88|725.88|26
1609434010000|2020-12-31 17:00:10|728.87|725.87|728.69|725.69|728.87|725.87|728.67|725.67|23
1609434020000|2020-12-31 17:00:20|728.68|725.68|729.16|726.16|729.19|726.19|728.66|725.66|26
1609434030000|2020-12-31 17:00:30|729.17|726.17|729.4|726.4|729.45|726.45|729.16|726.16|26
1609434040000|2020-12-31 17:00:40|729.42|726.42|729.52|726.52|729.55|726.55|729.28|726.28|29
1609434050000|2020-12-31 17:00:50|729.53|726.53|729.59|726.59|729.66|726.66|729.5|726.5|22
1609434060000|2020-12-31 17:01:00|729.75|726.75|730.1|727.1|730.13|727.13|729.75|726.75|27
1609434070000|2020-12-31 17:01:10|730.09|727.09|730.13|727.13|730.22|727.22|730.09|727.09|20
1609434080000|2020-12-31 17:01:20|730.06|727.06|729.99|726.99|730.06|727.06|729.86|726.86|26
1609434090000|2020-12-31 17:01:30|730|727|730.02|727.02|730.05|727.05|729.99|726.99|12
1609434100000|2020-12-31 17:01:40|730.04|727.04|730.06|727.06|730.09|727.09|730.02|727.02|17
1609434110000|2020-12-31 17:01:50|730.07|727.07|730.14|727.14|730.15|727.15|730.05|727.05|14
1609434120000|2020-12-31 17:02:00|730.15|727.15|730.23|727.23|730.24|727.24|730.14|727.14|17
1609434130000|2020-12-31 17:02:10|730.36|727.36|730.7|727.7|730.7|727.7|730.36|727.36|16
1609434140000|2020-12-31 17:02:20|730.71|727.71|730.59|727.59|730.82|727.82|730.56|727.56|24
1609434150000|2020-12-31 17:02:30|730.58|727.58|730.7|727.7|730.7|727.7|730.58|727.58|24
1609434160000|2020-12-31 17:02:40|730.71|727.71|730.85|727.85|730.87|727.87|730.7|727.7|20
1609434170000|2020-12-31 17:02:50|730.89|727.89|730.93|727.93|730.96|727.96|730.89|727.89|17
1609434180000|2020-12-31 17:03:00|730.94|727.94|730.81|727.81|731|728|730.69|727.69|29
1609434190000|2020-12-31 17:03:10|730.82|727.82|730.88|727.88|730.88|727.88|730.73|727.73|20
1609434200000|2020-12-31 17:03:20|730.87|727.87|730.62|727.62|730.89|727.89|730.58|727.58|20
1609434210000|2020-12-31 17:03:30|730.61|727.61|730.51|727.51|730.63|727.63|730.5|727.5|20
1609434220000|2020-12-31 17:03:40|730.52|727.52|730.55|727.55|730.56|727.56|730.48|727.48|18
1609434230000|2020-12-31 17:03:50|730.56|727.56|730.63|727.63|730.68|727.68|730.53|727.53|23
1609434240000|2020-12-31 17:04:00|730.65|727.65|730.62|727.62|730.65|727.65|730.56|727.56|26
1609434250000|2020-12-31 17:04:10|730.64|727.64|730.42|727.42|730.67|727.67|730.37|727.37|27
1609434260000|2020-12-31 17:04:20|730.39|727.39|730.3|727.3|730.4|727.4|730.28|727.28|17
1609434270000|2020-12-31 17:04:30|730.31|727.31|730.3|727.3|730.31|727.31|730.29|727.29|10
1609434280000|2020-12-31 17:04:40|730.29|727.29|730.47|727.47|730.51|727.51|730.28|727.28|28
1609434290000|2020-12-31 17:04:50|730.48|727.48|730.58|727.58|730.8|727.8|730.48|727.48|24
1609434300000|2020-12-31 17:05:00|730.59|727.59|730.81|727.81|730.83|727.83|730.59|727.59|15
1609434310000|2020-12-31 17:05:10|730.82|727.82|731.19|728.19|731.28|728.28|730.69|727.69|34
1609434320000|2020-12-31 17:05:20|731.23|728.23|731.15|728.15|731.47|728.47|731.07|728.07|24
1609434330000|2020-12-31 17:05:30|731.1|728.1|731.07|728.07|731.1|728.1|730.75|727.75|26
1609434340000|2020-12-31 17:05:40|731.06|728.06|731.1|728.1|731.19|728.19|731.06|728.06|19
1609434350000|2020-12-31 17:05:50|731.09|728.09|731.27|728.27|731.29|728.29|731.08|728.08|22
1609434360000|2020-12-31 17:06:00|731.24|728.24|731.25|728.25|731.25|728.25|731.14|728.14|22
1609434370000|2020-12-31 17:06:10|731.26|728.26|731.31|728.31|731.31|728.31|731.24|728.24|22
1609434380000|2020-12-31 17:06:20|731.32|728.32|731.53|728.53|731.53|728.53|731.28|728.28|20
1609434390000|2020-12-31 17:06:30|731.52|728.52|731.46|728.46|731.55|728.55|731.45|728.45|16
1609434400000|2020-12-31 17:06:40|731.45|728.45|731.28|728.28|731.46|728.46|731.25|728.25|25
1609434410000|2020-12-31 17:06:50|731.26|728.26|731.14|728.14|731.26|728.26|731.07|728.07|24
1609434420000|2020-12-31 17:07:00|731.06|728.06|731.02|728.02|731.28|728.28|731.01|728.01|28
1609434430000|2020-12-31 17:07:10|730.99|727.99|730.9|727.9|731.02|728.02|730.89|727.89|16
1609434440000|2020-12-31 17:07:20|730.87|727.87|730.91|727.91|730.95|727.95|730.87|727.87|13
1609434450000|2020-12-31 17:07:30|730.89|727.89|730.87|727.87|730.9|727.9|730.86|727.86|6
1609434460000|2020-12-31 17:07:40|730.86|727.86|730.86|727.86|730.87|727.87|730.85|727.85|7
1609434470000|2020-12-31 17:07:50|730.85|727.85|731.17|728.17|731.17|728.17|730.85|727.85|22
1609434480000|2020-12-31 17:08:00|731.16|728.16|731.53|728.53|731.55|728.55|731.16|728.16|18
1609434490000|2020-12-31 17:08:10|731.57|728.57|731.58|728.58|731.6|728.6|731.52|728.52|21
1609434500000|2020-12-31 17:08:20|731.6|728.6|731.52|728.52|731.64|728.64|731.43|728.43|27
1609434510000|2020-12-31 17:08:30|731.51|728.51|731.63|728.63|731.63|728.63|731.44|728.44|22
1609434520000|2020-12-31 17:08:40|731.62|728.62|731.82|728.82|731.82|728.82|731.62|728.62|26
1609434530000|2020-12-31 17:08:50|731.86|728.86|731.94|728.94|731.98|728.98|731.82|728.82|22
1609434540000|2020-12-31 17:09:00|731.97|728.97|731.96|728.96|732.02|729.02|731.96|728.96|21
1609434550000|2020-12-31 17:09:10|731.95|728.95|731.98|728.98|731.99|728.99|731.87|728.87|16
1609434560000|2020-12-31 17:09:20|731.97|728.97|731.46|728.46|731.97|728.97|731.46|728.46|25
1609434570000|2020-12-31 17:09:30|731.47|728.47|731.52|728.52|731.62|728.62|731.47|728.47|23
1609434580000|2020-12-31 17:09:40|731.49|728.49|731.75|728.75|731.78|728.78|731.49|728.49|27
1609434590000|2020-12-31 17:09:50|731.76|728.76|732.16|729.16|732.18|729.18|731.76|728.76|32
1609434600000|2020-12-31 17:10:00|732.15|729.15|732.34|729.34|732.34|729.34|732.14|729.14|29
1609434610000|2020-12-31 17:10:10|732.36|729.36|732.44|729.44|732.44|729.44|732.35|729.35|17
1609434620000|2020-12-31 17:10:20|732.43|729.43|732.36|729.36|732.43|729.43|732.33|729.33|22
1609434630000|2020-12-31 17:10:30|732.37|729.37|732.35|729.35|732.37|729.37|732.11|729.11|27
1609434640000|2020-12-31 17:10:40|732.33|729.33|732.8|729.8|732.8|729.8|732.33|729.33|28
1609434650000|2020-12-31 17:10:50|732.93|729.93|733.48|730.48|733.48|730.48|732.93|729.93|28
1609434660000|2020-12-31 17:11:00|733.51|730.51|733.68|730.68|733.7|730.7|733.47|730.47|10
1609434670000|2020-12-31 17:11:10|733.62|730.62|733.8|730.8|733.8|730.8|733.61|730.61|27
1609434680000|2020-12-31 17:11:20|733.83|730.83|733.97|730.97|734.12|731.12|733.74|730.74|32
1609434690000|2020-12-31 17:11:30|734.04|731.04|735.03|732.03|735.04|732.04|734.04|731.04|28
1609434700000|2020-12-31 17:11:40|735.04|732.04|735.08|732.08|735.14|732.14|735.03|732.03|24
1609434710000|2020-12-31 17:11:50|735.07|732.07|734.57|731.57|735.07|732.07|734.57|731.57|27
1609434720000|2020-12-31 17:12:00|734.53|731.53|734.54|731.54|734.58|731.58|734.49|731.49|21
1609434730000|2020-12-31 17:12:10|734.51|731.51|734.11|731.11|734.52|731.52|734.11|731.11|23
1609434740000|2020-12-31 17:12:20|734.14|731.14|734.11|731.11|734.19|731.19|734.11|731.11|24
1609434750000|2020-12-31 17:12:30|734.1|731.1|733.94|730.94|734.1|731.1|733.84|730.84|22
1609434760000|2020-12-31 17:12:40|733.91|730.91|734|731|734.07|731.07|733.91|730.91|26
1609434770000|2020-12-31 17:12:50|734.02|731.02|733.96|730.96|734.02|731.02|733.95|730.95|16
1609434780000|2020-12-31 17:13:00|733.97|730.97|733.93|730.93|733.99|730.99|733.93|730.93|19
1609434790000|2020-12-31 17:13:10|733.91|730.91|734.12|731.12|734.12|731.12|733.86|730.86|29
1609434800000|2020-12-31 17:13:20|734.13|731.13|734.15|731.15|734.17|731.17|734.12|731.12|25
1609434810000|2020-12-31 17:13:30|734.16|731.16|734.08|731.08|734.18|731.18|734.07|731.07|23
1609434820000|2020-12-31 17:13:40|734.13|731.13|734.2|731.2|734.21|731.21|734.11|731.11|22
1609434830000|2020-12-31 17:13:50|734.18|731.18|734.15|731.15|734.2|731.2|734.13|731.13|20
1609434840000|2020-12-31 17:14:00|734.13|731.13|734.22|731.22|734.26|731.26|734.13|731.13|27
1609434850000|2020-12-31 17:14:10|734.2|731.2|734.23|731.23|734.26|731.26|734.2|731.2|22
1609434860000|2020-12-31 17:14:20|734.24|731.24|735.26|732.26|735.26|732.26|734.13|731.13|36
1609434870000|2020-12-31 17:14:30|735.3|732.3|735.58|732.58|735.75|732.75|735.29|732.29|35
1609434880000|2020-12-31 17:14:40|735.62|732.62|736.46|733.46|736.54|733.54|735.62|732.62|33
1609434890000|2020-12-31 17:14:50|736.39|733.39|736.8|733.8|736.8|733.8|736.32|733.32|25
1609434900000|2020-12-31 17:15:00|736.81|733.81|737.23|734.23|737.26|734.26|736.74|733.74|32
1609434910000|2020-12-31 17:15:10|737.29|734.29|737.89|734.89|737.91|734.91|737.21|734.21|30
1609434920000|2020-12-31 17:15:20|737.86|734.86|738.63|735.63|738.79|735.79|737.82|734.82|36
1609434930000|2020-12-31 17:15:30|738.61|735.61|738.88|735.88|739.04|736.04|738.61|735.61|28
1609434940000|2020-12-31 17:15:40|738.9|735.9|738.58|735.58|739.04|736.04|738.52|735.52|35
1609434950000|2020-12-31 17:15:50|738.59|735.59|738.74|735.74|739.07|736.07|738.55|735.55|35
1609434960000|2020-12-31 17:16:00|738.78|735.78|738.73|735.73|738.81|735.81|738.68|735.68|22
1609434970000|2020-12-31 17:16:10|738.74|735.74|738.65|735.65|738.79|735.79|738.65|735.65|27
1609434980000|2020-12-31 17:16:20|738.67|735.67|737.5|734.5|738.67|735.67|737.4|734.4|37
1609434990000|2020-12-31 17:16:30|737.54|734.54|737.44|734.44|737.58|734.58|737.41|734.41|36
1609435000000|2020-12-31 17:16:40|737.41|734.41|737.51|734.51|737.53|734.53|737.29|734.29|29
1609435010000|2020-12-31 17:16:50|737.48|734.48|737.43|734.43|737.58|734.58|737.43|734.43|29
1609435020000|2020-12-31 17:17:00|737.42|734.42|737.55|734.55|737.55|734.55|737.42|734.42|26
1609435030000|2020-12-31 17:17:10|737.56|734.56|738|735|738.05|735.05|737.55|734.55|26
1609435040000|2020-12-31 17:17:20|738.06|735.06|738.39|735.39|738.39|735.39|738.03|735.03|29
1609435050000|2020-12-31 17:17:30|738.37|735.37|738.88|735.88|739.06|736.06|738.37|735.37|27
1609435060000|2020-12-31 17:17:40|738.91|735.91|738.28|735.28|738.91|735.91|738.27|735.27|28
1609435070000|2020-12-31 17:17:50|738.26|735.26|738.14|735.14|738.28|735.28|738.12|735.12|32
1609435080000|2020-12-31 17:18:00|738.06|735.06|738.02|735.02|738.08|735.08|738.02|735.02|28
1609435090000|2020-12-31 17:18:10|738.04|735.04|738.15|735.15|738.17|735.17|738.02|735.02|21
1609435100000|2020-12-31 17:18:20|738.17|735.17|737.39|734.39|738.23|735.23|737.39|734.39|31
1609435110000|2020-12-31 17:18:30|737.38|734.38|737.47|734.47|737.49|734.49|737.34|734.34|31
1609435120000|2020-12-31 17:18:40|737.44|734.44|737.39|734.39|737.47|734.47|737.3|734.3|28
1609435130000|2020-12-31 17:18:50|737.27|734.27|736.7|733.7|737.31|734.31|736.55|733.55|29
1609435140000|2020-12-31 17:19:00|736.62|733.62|736.52|733.52|736.66|733.66|736.5|733.5|21
1609435150000|2020-12-31 17:19:10|736.51|733.51|736.34|733.34|736.54|733.54|736.34|733.34|17
1609435160000|2020-12-31 17:19:20|736.32|733.32|736.62|733.62|736.62|733.62|736.24|733.24|27
1609435170000|2020-12-31 17:19:30|736.59|733.59|736.38|733.38|736.59|733.59|736.35|733.35|23
1609435180000|2020-12-31 17:19:40|736.37|733.37|736.35|733.35|736.39|733.39|736.34|733.34|13
1609435190000|2020-12-31 17:19:50|736.34|733.34|736.05|733.05|736.34|733.34|736.05|733.05|16
1609435200000|2020-12-31 17:20:00|736.04|733.04|736.04|733.04|736.15|733.15|735.98|732.98|25
1609435210000|2020-12-31 17:20:10|736.03|733.03|735.89|732.89|736.03|733.03|735.65|732.65|30
1609435220000|2020-12-31 17:20:20|735.86|732.86|735.78|732.78|735.86|732.86|735.72|732.72|20
1609435230000|2020-12-31 17:20:30|735.76|732.76|735.63|732.63|735.78|732.78|735.57|732.57|25
1609435240000|2020-12-31 17:20:40|735.66|732.66|735.62|732.62|735.66|732.66|735.59|732.59|27
1609435250000|2020-12-31 17:20:50|735.63|732.63|735.49|732.49|735.64|732.64|735.49|732.49|26
1609435260000|2020-12-31 17:21:00|735.5|732.5|735.16|732.16|735.51|732.51|734.97|731.97|30
1609435270000|2020-12-31 17:21:10|735.17|732.17|735.4|732.4|735.4|732.4|735.15|732.15|27
1609435280000|2020-12-31 17:21:20|735.36|732.36|735.35|732.35|735.38|732.38|735.33|732.33|22
1609435290000|2020-12-31 17:21:30|735.32|732.32|735.56|732.56|735.56|732.56|735.16|732.16|27
1609435300000|2020-12-31 17:21:40|735.57|732.57|736.46|733.46|736.46|733.46|735.57|732.57|29
1609435310000|2020-12-31 17:21:50|736.49|733.49|737.18|734.18|737.18|734.18|736.49|733.49|32
1609435320000|2020-12-31 17:22:00|737.09|734.09|738.09|735.09|738.09|735.09|737.09|734.09|30
1609435330000|2020-12-31 17:22:10|738.26|735.26|738.53|735.53|738.53|735.53|738.11|735.11|23
1609435340000|2020-12-31 17:22:20|738.54|735.54|738.97|735.97|739|736|738.47|735.47|27
1609435350000|2020-12-31 17:22:30|738.96|735.96|739.21|736.21|739.35|736.35|738.94|735.94|30
1609435360000|2020-12-31 17:22:40|739.14|736.14|740.11|737.11|740.17|737.17|739.14|736.14|25
1609435370000|2020-12-31 17:22:50|740.15|737.15|740.22|737.22|740.22|737.22|740|737|27
1609435380000|2020-12-31 17:23:00|740.14|737.14|739.11|736.11|740.14|737.14|739.11|736.11|29
1609435390000|2020-12-31 17:23:10|739.13|736.13|739.3|736.3|739.35|736.35|739.05|736.05|31
1609435400000|2020-12-31 17:23:20|739.25|736.25|739.61|736.61|739.61|736.61|739.16|736.16|25
1609435410000|2020-12-31 17:23:30|739.67|736.67|740|737|740.17|737.17|739.61|736.61|36
1609435420000|2020-12-31 17:23:40|739.89|736.89|740.19|737.19|740.34|737.34|739.89|736.89|30
1609435430000|2020-12-31 17:23:50|740.13|737.13|740.37|737.37|740.99|737.99|740.13|737.13|28
1609435440000|2020-12-31 17:24:00|740.34|737.34|740.55|737.55|741.11|738.11|740.11|737.11|37
1609435450000|2020-12-31 17:24:10|740.89|737.89|741.16|738.16|741.18|738.18|740.11|737.11|30
1609435460000|2020-12-31 17:24:20|741.01|738.01|741|738|741.62|738.62|740.16|737.16|29
1609435470000|2020-12-31 17:24:30|741.03|738.03|743.99|740.99|743.99|740.99|741.03|738.03|26
1609435480000|2020-12-31 17:24:40|743.91|740.91|744.35|741.35|744.48|741.48|743.91|740.91|18
1609435490000|2020-12-31 17:24:50|744.22|741.22|743.9|740.9|744.26|741.26|743.84|740.84|26
1609435500000|2020-12-31 17:25:00|743.89|740.89|744.04|741.04|744.04|741.04|743.68|740.68|29
1609435510000|2020-12-31 17:25:10|744.01|741.01|743.34|740.34|744.07|741.07|743.34|740.34|30
1609435520000|2020-12-31 17:25:20|743.33|740.33|743.04|740.04|743.4|740.4|742.97|739.97|31
1609435530000|2020-12-31 17:25:30|743.02|740.02|742.81|739.81|743.02|740.02|742.12|739.12|36
1609435540000|2020-12-31 17:25:40|742.8|739.8|742.09|739.09|742.96|739.96|741.9|738.9|34
1609435550000|2020-12-31 17:25:50|742.14|739.14|742.08|739.08|742.32|739.32|741.95|738.95|30
1609435560000|2020-12-31 17:26:00|742.1|739.1|741.56|738.56|742.1|739.1|741.56|738.56|30
1609435570000|2020-12-31 17:26:10|741.58|738.58|742.47|739.47|742.52|739.52|741.45|738.45|33
1609435580000|2020-12-31 17:26:20|742.62|739.62|743.74|740.74|743.74|740.74|742.61|739.61|32
1609435590000|2020-12-31 17:26:30|743.72|740.72|743.82|740.82|743.96|740.96|743.68|740.68|32
1609435600000|2020-12-31 17:26:40|743.77|740.77|743.69|740.69|743.77|740.77|743.67|740.67|28
1609435610000|2020-12-31 17:26:50|743.74|740.74|743.36|740.36|743.74|740.74|743.22|740.22|28
1609435620000|2020-12-31 17:27:00|743.4|740.4|743.2|740.2|743.42|740.42|743.19|740.19|29
1609435630000|2020-12-31 17:27:10|743.22|740.22|742.93|739.93|743.42|740.42|742.9|739.9|31
1609435640000|2020-12-31 17:27:20|742.92|739.92|743.43|740.43|743.6|740.6|742.92|739.92|35
1609435650000|2020-12-31 17:27:30|743.39|740.39|743.44|740.44|743.5|740.5|743.28|740.28|27
1609435660000|2020-12-31 17:27:40|743.41|740.41|742.98|739.98|743.41|740.41|742.97|739.97|31
1609435670000|2020-12-31 17:27:50|742.96|739.96|743|740|743|740|742.89|739.89|21
1609435680000|2020-12-31 17:28:00|743.01|740.01|743.16|740.16|743.22|740.22|743|740|29
1609435690000|2020-12-31 17:28:10|743.14|740.14|743.36|740.36|743.36|740.36|743.14|740.14|19
1609435700000|2020-12-31 17:28:20|743.27|740.27|743.13|740.13|743.27|740.27|743.1|740.1|17
1609435710000|2020-12-31 17:28:30|743.1|740.1|743.52|740.52|743.59|740.59|743.06|740.06|30
1609435720000|2020-12-31 17:28:40|743.51|740.51|743.5|740.5|743.53|740.53|743.21|740.21|32
1609435730000|2020-12-31 17:28:50|743.52|740.52|743.73|740.73|743.92|740.92|743.5|740.5|28
1609435740000|2020-12-31 17:29:00|743.68|740.68|743.54|740.54|743.68|740.68|743.42|740.42|16
1609435750000|2020-12-31 17:29:10|743.57|740.57|743.84|740.84|743.86|740.86|743.57|740.57|26
1609435760000|2020-12-31 17:29:20|743.81|740.81|743.55|740.55|743.81|740.81|743.33|740.33|21
1609435770000|2020-12-31 17:29:30|743.56|740.56|743.68|740.68|743.75|740.75|743.56|740.56|27
1609435780000|2020-12-31 17:29:40|743.67|740.67|743.48|740.48|743.67|740.67|743.29|740.29|21
1609435790000|2020-12-31 17:29:50|743.49|740.49|743.6|740.6|743.61|740.61|743.49|740.49|25
1609435800000|2020-12-31 17:30:00|743.59|740.59|743.69|740.69|743.82|740.82|743.57|740.57|24
1609435810000|2020-12-31 17:30:10|743.68|740.68|743.64|740.64|743.69|740.69|743.48|740.48|29
1609435820000|2020-12-31 17:30:20|743.67|740.67|743.72|740.72|743.8|740.8|743.66|740.66|28
1609435830000|2020-12-31 17:30:30|743.73|740.73|743.96|740.96|743.97|740.97|743.68|740.68|20
1609435840000|2020-12-31 17:30:40|743.97|740.97|744.03|741.03|744.05|741.05|743.96|740.96|15
1609435850000|2020-12-31 17:30:50|744.1|741.1|744.01|741.01|744.18|741.18|743.98|740.98|20
1609435860000|2020-12-31 17:31:00|744.02|741.02|744.05|741.05|744.05|741.05|743.94|740.94|18
1609435870000|2020-12-31 17:31:10|744.1|741.1|744.26|741.26|744.26|741.26|744.06|741.06|23
1609435880000|2020-12-31 17:31:20|744.24|741.24|744.43|741.43|744.44|741.44|744.24|741.24|10
1609435890000|2020-12-31 17:31:30|744.42|741.42|744.4|741.4|744.42|741.42|744.14|741.14|28
1609435900000|2020-12-31 17:31:40|744.32|741.32|744.35|741.35|744.42|741.42|744.2|741.2|28
1609435910000|2020-12-31 17:31:50|744.36|741.36|744.09|741.09|744.36|741.36|744.09|741.09|16
1609435920000|2020-12-31 17:32:00|744.1|741.1|744.19|741.19|744.19|741.19|744.05|741.05|17
1609435930000|2020-12-31 17:32:10|744.2|741.2|744.39|741.39|744.39|741.39|744.2|741.2|19
1609435940000|2020-12-31 17:32:20|744.38|741.38|744.32|741.32|744.38|741.38|744.32|741.32|4
1609435950000|2020-12-31 17:32:30|744.23|741.23|744.27|741.27|744.29|741.29|744.17|741.17|13
1609435960000|2020-12-31 17:32:40|744.25|741.25|744.21|741.21|744.25|741.25|744.2|741.2|4
1609435970000|2020-12-31 17:32:50|744.16|741.16|744.06|741.06|744.19|741.19|744.06|741.06|12
1609435980000|2020-12-31 17:33:00|743.97|740.97|744.17|741.17|744.17|741.17|743.97|740.97|7
1609435990000|2020-12-31 17:33:10|744.13|741.13|743.84|740.84|744.13|741.13|743.83|740.83|14
1609436000000|2020-12-31 17:33:20|743.83|740.83|743.73|740.73|743.84|740.84|743.7|740.7|9
1609436010000|2020-12-31 17:33:30|743.69|740.69|743.46|740.46|743.71|740.71|743.27|740.27|22
1609436020000|2020-12-31 17:33:40|743.36|740.36|742.78|739.78|743.73|740.73|742.73|739.73|30
1609436030000|2020-12-31 17:33:50|742.77|739.77|742.69|739.69|742.77|739.77|742.55|739.55|29
1609436040000|2020-12-31 17:34:00|742.6|739.6|742.57|739.57|742.69|739.69|742.55|739.55|15
1609436050000|2020-12-31 17:34:10|742.59|739.59|743.07|740.07|743.19|740.19|742.59|739.59|24
1609436060000|2020-12-31 17:34:20|743.04|740.04|742.96|739.96|743.1|740.1|742.94|739.94|24
1609436070000|2020-12-31 17:34:30|742.97|739.97|742.59|739.59|742.99|739.99|742.42|739.42|33
1609436080000|2020-12-31 17:34:40|742.62|739.62|742.51|739.51|742.7|739.7|742.48|739.48|28
1609436090000|2020-12-31 17:34:50|742.52|739.52|742.89|739.89|742.89|739.89|742.51|739.51|13
1609436100000|2020-12-31 17:35:00|742.92|739.92|743.06|740.06|743.08|740.08|742.88|739.88|25
1609436110000|2020-12-31 17:35:10|743.09|740.09|743.03|740.03|743.09|740.09|743.01|740.01|19
1609436120000|2020-12-31 17:35:20|743.04|740.04|743.09|740.09|743.09|740.09|743.01|740.01|15
1609436130000|2020-12-31 17:35:30|743.08|740.08|743.08|740.08|743.11|740.11|743.06|740.06|13
1609436140000|2020-12-31 17:35:40|743.09|740.09|743.02|740.02|743.14|740.14|743.02|740.02|12
1609436150000|2020-12-31 17:35:50|742.86|739.86|742.51|739.51|742.86|739.86|742.5|739.5|23
1609436160000|2020-12-31 17:36:00|742.55|739.55|742.8|739.8|742.85|739.85|742.54|739.54|26
1609436170000|2020-12-31 17:36:10|742.75|739.75|742.33|739.33|742.75|739.75|742.29|739.29|27
1609436180000|2020-12-31 17:36:20|742.34|739.34|741.9|738.9|742.35|739.35|741.9|738.9|24
1609436190000|2020-12-31 17:36:30|741.84|738.84|742.01|739.01|742.04|739.04|741.84|738.84|30
1609436200000|2020-12-31 17:36:40|742|739|742.27|739.27|742.29|739.29|742|739|24
1609436210000|2020-12-31 17:36:50|742.21|739.21|742.29|739.29|742.34|739.34|742.21|739.21|13
1609436220000|2020-12-31 17:37:00|742.32|739.32|742.07|739.07|742.32|739.32|742.04|739.04|29
1609436230000|2020-12-31 17:37:10|742.08|739.08|741.59|738.59|742.09|739.09|741.59|738.59|31
1609436240000|2020-12-31 17:37:20|741.56|738.56|741.04|738.04|741.56|738.56|741.04|738.04|36
1609436250000|2020-12-31 17:37:30|741.03|738.03|740.85|737.85|741.04|738.04|740.85|737.85|30
1609436260000|2020-12-31 17:37:40|740.83|737.83|740.4|737.4|740.83|737.83|740.39|737.39|25
1609436270000|2020-12-31 17:37:50|740.45|737.45|740.77|737.77|740.9|737.9|740.45|737.45|32
1609436280000|2020-12-31 17:38:00|740.76|737.76|741.18|738.18|741.2|738.2|740.72|737.72|29
1609436290000|2020-12-31 17:38:10|741.13|738.13|741.65|738.65|741.7|738.7|741.13|738.13|20
1609436300000|2020-12-31 17:38:20|741.64|738.64|742|739|742.06|739.06|741.6|738.6|30
1609436310000|2020-12-31 17:38:30|742.01|739.01|742.15|739.15|742.15|739.15|741.95|738.95|24
1609436320000|2020-12-31 17:38:40|742.14|739.14|742.08|739.08|742.15|739.15|742.05|739.05|10
1609436330000|2020-12-31 17:38:50|742.09|739.09|742.16|739.16|742.17|739.17|742.06|739.06|28
1609436340000|2020-12-31 17:39:00|742.14|739.14|742.28|739.28|742.33|739.33|742.14|739.14|25
1609436350000|2020-12-31 17:39:10|742.27|739.27|742.16|739.16|742.35|739.35|742.14|739.14|27
1609436360000|2020-12-31 17:39:20|742.12|739.12|742.2|739.2|742.2|739.2|742.03|739.03|23
1609436370000|2020-12-31 17:39:30|742.24|739.24|742.54|739.54|742.54|739.54|742.24|739.24|21
1609436380000|2020-12-31 17:39:40|742.52|739.52|742.57|739.57|742.63|739.63|742.52|739.52|23
1609436390000|2020-12-31 17:39:50|742.56|739.56|742.67|739.67|742.67|739.67|742.56|739.56|9
1609436400000|2020-12-31 17:40:00|742.69|739.69|742.7|739.7|742.86|739.86|742.69|739.69|22
1609436410000|2020-12-31 17:40:10|742.51|739.51|742.39|739.39|742.52|739.52|742.39|739.39|23
1609436420000|2020-12-31 17:40:20|742.4|739.4|742.32|739.32|742.4|739.4|742.18|739.18|28
1609436430000|2020-12-31 17:40:30|742.35|739.35|742.49|739.49|742.51|739.51|742.35|739.35|23
1609436440000|2020-12-31 17:40:40|742.48|739.48|742.37|739.37|742.53|739.53|742.33|739.33|22
1609436450000|2020-12-31 17:40:50|742.35|739.35|742.34|739.34|742.44|739.44|742.33|739.33|23
1609436460000|2020-12-31 17:41:00|742.33|739.33|742.34|739.34|742.35|739.35|742.33|739.33|15
1609436470000|2020-12-31 17:41:10|742.35|739.35|742.32|739.32|742.35|739.35|742.3|739.3|22
1609436480000|2020-12-31 17:41:20|742.33|739.33|742.32|739.32|742.33|739.33|742.31|739.31|13
1609436490000|2020-12-31 17:41:30|742.31|739.31|742.19|739.19|742.33|739.33|742.14|739.14|18
1609436500000|2020-12-31 17:41:40|742.14|739.14|741.41|738.41|742.14|739.14|741.41|738.41|31
1609436510000|2020-12-31 17:41:50|741.4|738.4|741.04|738.04|741.4|738.4|741.02|738.02|19
1609436520000|2020-12-31 17:42:00|741.03|738.03|741.83|738.83|741.86|738.86|741.03|738.03|22
1609436530000|2020-12-31 17:42:10|741.84|738.84|741.87|738.87|741.87|738.87|741.79|738.79|11
1609436540000|2020-12-31 17:42:20|741.82|738.82|742.03|739.03|742.03|739.03|741.82|738.82|26
1609436550000|2020-12-31 17:42:30|741.99|738.99|742.07|739.07|742.1|739.1|741.99|738.99|20
1609436560000|2020-12-31 17:42:40|742.08|739.08|742.12|739.12|742.12|739.12|742.07|739.07|19
1609436570000|2020-12-31 17:42:50|742.11|739.11|742.19|739.19|742.19|739.19|742.1|739.1|19
1609436580000|2020-12-31 17:43:00|742.16|739.16|742.18|739.18|742.19|739.19|742.16|739.16|14
1609436590000|2020-12-31 17:43:10|742.19|739.19|741.81|738.81|742.29|739.29|741.81|738.81|20
1609436600000|2020-12-31 17:43:20|741.8|738.8|741.71|738.71|741.87|738.87|741.7|738.7|14
1609436610000|2020-12-31 17:43:30|741.7|738.7|741.36|738.36|741.7|738.7|741.33|738.33|18
1609436620000|2020-12-31 17:43:40|741.37|738.37|741.29|738.29|741.42|738.42|741.28|738.28|22
1609436630000|2020-12-31 17:43:50|741.28|738.28|741.42|738.42|741.43|738.43|741.27|738.27|20
1609436640000|2020-12-31 17:44:00|741.4|738.4|741.36|738.36|741.4|738.4|741.34|738.34|15
1609436650000|2020-12-31 17:44:10|741.37|738.37|741.9|738.9|741.91|738.91|741.36|738.36|31
1609436660000|2020-12-31 17:44:20|741.86|738.86|741.73|738.73|741.86|738.86|741.72|738.72|27
1609436670000|2020-12-31 17:44:30|741.76|738.76|742.41|739.41|742.41|739.41|741.76|738.76|26
1609436680000|2020-12-31 17:44:40|742.42|739.42|742.34|739.34|742.43|739.43|742.32|739.32|15
1609436690000|2020-12-31 17:44:50|742.33|739.33|742.14|739.14|742.36|739.36|742.13|739.13|16
1609436700000|2020-12-31 17:45:00|742.13|739.13|742.27|739.27|742.29|739.29|742.13|739.13|15
1609436710000|2020-12-31 17:45:10|742.36|739.36|741.97|738.97|742.36|739.36|741.96|738.96|25
1609436720000|2020-12-31 17:45:20|741.99|738.99|741.93|738.93|742.05|739.05|741.84|738.84|27
1609436730000|2020-12-31 17:45:30|741.92|738.92|741.74|738.74|741.97|738.97|741.73|738.73|23
1609436740000|2020-12-31 17:45:40|741.72|738.72|741.4|738.4|741.75|738.75|741.37|738.37|19
1609436750000|2020-12-31 17:45:50|741.34|738.34|741.39|738.39|741.4|738.4|741.26|738.26|22
1609436760000|2020-12-31 17:46:00|741.4|738.4|741.44|738.44|741.46|738.46|741.36|738.36|23
1609436770000|2020-12-31 17:46:10|741.41|738.41|741.5|738.5|741.5|738.5|741.32|738.32|27
1609436780000|2020-12-31 17:46:20|741.54|738.54|741.68|738.68|741.79|738.79|741.48|738.48|26
1609436790000|2020-12-31 17:46:30|741.67|738.67|741.73|738.73|741.73|738.73|741.62|738.62|10
1609436800000|2020-12-31 17:46:40|741.78|738.78|741.72|738.72|741.78|738.78|741.72|738.72|4
1609436810000|2020-12-31 17:46:50|741.73|738.73|741.21|738.21|741.73|738.73|741.21|738.21|24
1609436820000|2020-12-31 17:47:00|741.15|738.15|741.15|738.15|741.16|738.16|741.09|738.09|17
1609436830000|2020-12-31 17:47:10|741.18|738.18|741.25|738.25|741.25|738.25|741.16|738.16|21
1609436840000|2020-12-31 17:47:20|741.26|738.26|741.35|738.35|741.35|738.35|741.24|738.24|15
1609436850000|2020-12-31 17:47:30|741.34|738.34|741.35|738.35|741.4|738.4|741.34|738.34|11
1609436860000|2020-12-31 17:47:40|741.34|738.34|741.56|738.56|741.56|738.56|741.31|738.31|22
1609436870000|2020-12-31 17:47:50|741.58|738.58|741.67|738.67|741.71|738.71|741.58|738.58|13
1609436880000|2020-12-31 17:48:00|741.69|738.69|741.49|738.49|741.69|738.69|741.49|738.49|15
1609436890000|2020-12-31 17:48:10|741.5|738.5|741.25|738.25|741.52|738.52|741.25|738.25|27
1609436900000|2020-12-31 17:48:20|741.17|738.17|741.17|738.17|741.18|738.18|741|738|26
1609436910000|2020-12-31 17:48:30|741.19|738.19|741.32|738.32|741.35|738.35|741.19|738.19|9
1609436920000|2020-12-31 17:48:40|741.33|738.33|741.33|738.33|741.34|738.34|741.32|738.32|13
1609436930000|2020-12-31 17:48:50|741.32|738.32|741.47|738.47|741.54|738.54|741.32|738.32|23
1609436940000|2020-12-31 17:49:00|741.45|738.45|741.37|738.37|741.45|738.45|741.33|738.33|18
1609436950000|2020-12-31 17:49:10|741.38|738.38|741.62|738.62|741.62|738.62|741.37|738.37|22
1609436960000|2020-12-31 17:49:20|741.6|738.6|741.78|738.78|741.99|738.99|741.6|738.6|28
1609436970000|2020-12-31 17:49:30|741.81|738.81|742.14|739.14|742.15|739.15|741.81|738.81|11
1609436980000|2020-12-31 17:49:40|742.15|739.15|741.89|738.89|742.15|739.15|741.87|738.87|22
1609436990000|2020-12-31 17:49:50|741.88|738.88|742.02|739.02|742.04|739.04|741.88|738.88|20
1609437000000|2020-12-31 17:50:00|742|739|741.41|738.41|742|739|741.41|738.41|27
1609437010000|2020-12-31 17:50:10|741.4|738.4|741.38|738.38|741.4|738.4|741.37|738.37|12
1609437020000|2020-12-31 17:50:20|741.39|738.39|741.26|738.26|741.4|738.4|741.26|738.26|15
1609437030000|2020-12-31 17:50:30|741.25|738.25|741.36|738.36|741.43|738.43|741.25|738.25|23
1609437040000|2020-12-31 17:50:40|741.35|738.35|741.34|738.34|741.35|738.35|741.3|738.3|18
1609437050000|2020-12-31 17:50:50|741.33|738.33|741.3|738.3|741.35|738.35|741.3|738.3|16
1609437060000|2020-12-31 17:51:00|741.26|738.26|740.46|737.46|741.26|738.26|740.46|737.46|28
1609437070000|2020-12-31 17:51:10|740.47|737.47|740.53|737.53|740.56|737.56|740.46|737.46|23
1609437080000|2020-12-31 17:51:20|740.54|737.54|740.47|737.47|740.55|737.55|740.46|737.46|12
1609437090000|2020-12-31 17:51:30|740.46|737.46|740.27|737.27|740.47|737.47|740.26|737.26|19
1609437100000|2020-12-31 17:51:40|740.26|737.26|739.97|736.97|740.28|737.28|739.96|736.96|21
1609437110000|2020-12-31 17:51:50|739.96|736.96|740.35|737.35|740.39|737.39|739.96|736.96|21
1609437120000|2020-12-31 17:52:00|740.37|737.37|740.32|737.32|740.37|737.37|740.3|737.3|19
1609437130000|2020-12-31 17:52:10|740.31|737.31|740.33|737.33|740.34|737.34|740.27|737.27|18
1609437140000|2020-12-31 17:52:20|740.39|737.39|740.36|737.36|740.39|737.39|740.35|737.35|10
1609437150000|2020-12-31 17:52:30|740.37|737.37|740.26|737.26|740.41|737.41|740.26|737.26|5
1609437160000|2020-12-31 17:52:40|740.24|737.24|740.23|737.23|740.26|737.26|740.23|737.23|4
1609437170000|2020-12-31 17:52:50|740.29|737.29|740.2|737.2|740.29|737.29|740.2|737.2|8
1609437180000|2020-12-31 17:53:00|740.21|737.21|740.3|737.3|740.3|737.3|740.08|737.08|27
1609437190000|2020-12-31 17:53:10|740.29|737.29|740.93|737.93|740.93|737.93|740.29|737.29|30
1609437200000|2020-12-31 17:53:20|740.91|737.91|740.89|737.89|740.92|737.92|740.83|737.83|29
1609437210000|2020-12-31 17:53:30|740.87|737.87|740.88|737.88|740.89|737.89|740.81|737.81|29
1609437220000|2020-12-31 17:53:40|740.9|737.9|740.87|737.87|740.9|737.9|740.86|737.86|16
1609437230000|2020-12-31 17:53:50|740.85|737.85|740.49|737.49|740.87|737.87|740.48|737.48|20
1609437240000|2020-12-31 17:54:00|740.47|737.47|740.48|737.48|740.56|737.56|740.46|737.46|21
1609437250000|2020-12-31 17:54:10|740.5|737.5|740.45|737.45|740.51|737.51|740.45|737.45|12
1609437260000|2020-12-31 17:54:20|740.46|737.46|740.27|737.27|740.46|737.46|740.27|737.27|19
1609437270000|2020-12-31 17:54:30|740.28|737.28|740.33|737.33|740.35|737.35|740.26|737.26|19
1609437280000|2020-12-31 17:54:40|740.35|737.35|740.47|737.47|740.52|737.52|740.33|737.33|18
1609437290000|2020-12-31 17:54:50|740.48|737.48|740.28|737.28|740.5|737.5|740.28|737.28|27
1609437300000|2020-12-31 17:55:00|740.27|737.27|740.27|737.27|740.29|737.29|740.26|737.26|19
1609437310000|2020-12-31 17:55:10|740.26|737.26|740.09|737.09|740.26|737.26|740.06|737.06|22
1609437320000|2020-12-31 17:55:20|740.12|737.12|740.24|737.24|740.3|737.3|740.12|737.12|29
1609437330000|2020-12-31 17:55:30|740.25|737.25|740.11|737.11|740.25|737.25|740.11|737.11|23
1609437340000|2020-12-31 17:55:40|740.1|737.1|740.12|737.12|740.15|737.15|740.1|737.1|13
1609437350000|2020-12-31 17:55:50|740.13|737.13|740.13|737.13|740.15|737.15|740.07|737.07|18
1609437360000|2020-12-31 17:56:00|740.16|737.16|740.11|737.11|740.18|737.18|740.08|737.08|28
1609437370000|2020-12-31 17:56:10|740.08|737.08|738.99|735.99|740.09|737.09|738.98|735.98|31
1609437380000|2020-12-31 17:56:20|738.96|735.96|738.79|735.79|738.99|735.99|738.57|735.57|35
1609437390000|2020-12-31 17:56:30|738.77|735.77|738.72|735.72|738.77|735.77|738.59|735.59|26
1609437400000|2020-12-31 17:56:40|738.66|735.66|738.62|735.62|738.79|735.79|738.61|735.61|30
1609437410000|2020-12-31 17:56:50|738.53|735.53|738.53|735.53|738.55|735.55|738.46|735.46|23
1609437420000|2020-12-31 17:57:00|738.23|735.23|738|735|738.28|735.28|738|735|24
1609437430000|2020-12-31 17:57:10|737.99|734.99|738.57|735.57|738.57|735.57|737.9|734.9|32
1609437440000|2020-12-31 17:57:20|738.55|735.55|738.45|735.45|738.57|735.57|738.28|735.28|29
1609437450000|2020-12-31 17:57:30|738.44|735.44|738.43|735.43|738.44|735.44|738.26|735.26|30
1609437460000|2020-12-31 17:57:40|738.41|735.41|738.4|735.4|738.43|735.43|738.34|735.34|28
1609437470000|2020-12-31 17:57:50|738.41|735.41|738.48|735.48|738.49|735.49|738.41|735.41|17
1609437480000|2020-12-31 17:58:00|738.5|735.5|738.97|735.97|738.98|735.98|738.48|735.48|17
1609437490000|2020-12-31 17:58:10|738.96|735.96|738.65|735.65|739|736|738.65|735.65|19
1609437500000|2020-12-31 17:58:20|738.61|735.61|738.8|735.8|738.8|735.8|738.53|735.53|28
1609437510000|2020-12-31 17:58:30|738.79|735.79|739.01|736.01|739.02|736.02|738.79|735.79|27
1609437520000|2020-12-31 17:58:40|739.03|736.03|738.93|735.93|739.08|736.08|738.92|735.92|25
1609437530000|2020-12-31 17:58:50|738.92|735.92|738.95|735.95|738.96|735.96|738.89|735.89|22
1609437540000|2020-12-31 17:59:00|738.94|735.94|738.93|735.93|738.95|735.95|738.86|735.86|17
1609437550000|2020-12-31 17:59:10|738.96|735.96|738.97|735.97|739.15|736.15|738.94|735.94|24
1609437560000|2020-12-31 17:59:20|739.03|736.03|738.91|735.91|739.03|736.03|738.9|735.9|23
1609437570000|2020-12-31 17:59:30|738.92|735.92|739|736|739.01|736.01|738.91|735.91|20
1609437580000|2020-12-31 17:59:40|739.03|736.03|739.03|736.03|739.05|736.05|739.02|736.02|11
1609437590000|2020-12-31 17:59:50|739.04|736.04|739.13|736.13|739.13|736.13|739.04|736.04|8
1609437600000|2020-12-31 18:00:00|739.12|736.12|739.74|736.74|739.94|736.94|739.12|736.12|31
1609437610000|2020-12-31 18:00:10|739.72|736.72|739.33|736.33|739.74|736.74|739.33|736.33|27
1609437620000|2020-12-31 18:00:20|739.34|736.34|739.31|736.31|739.36|736.36|739.3|736.3|16
1609437630000|2020-12-31 18:00:30|739.3|736.3|739.2|736.2|739.31|736.31|739.2|736.2|11
1609437640000|2020-12-31 18:00:40|739.21|736.21|738.98|735.98|739.21|736.21|738.97|735.97|20
1609437650000|2020-12-31 18:00:50|738.95|735.95|738.92|735.92|738.98|735.98|738.88|735.88|12
1609437660000|2020-12-31 18:01:00|738.93|735.93|739.02|736.02|739.22|736.22|738.93|735.93|23
1609437670000|2020-12-31 18:01:10|739.01|736.01|739.11|736.11|739.12|736.12|738.92|735.92|25
1609437680000|2020-12-31 18:01:20|739.1|736.1|738.93|735.93|739.1|736.1|738.9|735.9|27
1609437690000|2020-12-31 18:01:30|738.94|735.94|738.97|735.97|738.98|735.98|738.9|735.9|17
1609437700000|2020-12-31 18:01:40|738.96|735.96|738.9|735.9|738.98|735.98|738.9|735.9|18
1609437710000|2020-12-31 18:01:50|738.89|735.89|738.75|735.75|738.9|735.9|738.74|735.74|20
1609437720000|2020-12-31 18:02:00|738.76|735.76|738.59|735.59|738.76|735.76|738.56|735.56|18
1609437730000|2020-12-31 18:02:10|738.6|735.6|738.67|735.67|738.67|735.67|738.57|735.57|20
1609437740000|2020-12-31 18:02:20|738.66|735.66|739.02|736.02|739.02|736.02|738.66|735.66|21
1609437750000|2020-12-31 18:02:30|739.03|736.03|738.87|735.87|739.03|736.03|738.78|735.78|30
1609437760000|2020-12-31 18:02:40|738.88|735.88|738.51|735.51|738.9|735.9|738.51|735.51|22
1609437770000|2020-12-31 18:02:50|738.48|735.48|737.93|734.93|738.53|735.53|737.93|734.93|21
1609437780000|2020-12-31 18:03:00|737.85|734.85|738.22|735.22|738.22|735.22|737.7|734.7|24
1609437790000|2020-12-31 18:03:10|738.21|735.21|738.13|735.13|738.22|735.22|738.11|735.11|20
1609437800000|2020-12-31 18:03:20|738.14|735.14|738.32|735.32|738.36|735.36|738.14|735.14|22
1609437810000|2020-12-31 18:03:30|738.34|735.34|738.52|735.52|738.61|735.61|738.3|735.3|25
1609437820000|2020-12-31 18:03:40|738.51|735.51|738.44|735.44|738.51|735.51|738.36|735.36|25
1609437830000|2020-12-31 18:03:50|738.42|735.42|738.48|735.48|738.48|735.48|738.42|735.42|21
1609437840000|2020-12-31 18:04:00|738.47|735.47|738.43|735.43|738.49|735.49|738.43|735.43|16
1609437850000|2020-12-31 18:04:10|738.48|735.48|738.33|735.33|738.48|735.48|738.28|735.28|25
1609437860000|2020-12-31 18:04:20|738.34|735.34|738.3|735.3|738.35|735.35|738.29|735.29|19
1609437870000|2020-12-31 18:04:30|738.26|735.26|738.29|735.29|738.3|735.3|738.26|735.26|7
1609437880000|2020-12-31 18:04:40|738.27|735.27|738.07|735.07|738.27|735.27|738.07|735.07|22
1609437890000|2020-12-31 18:04:50|738.09|735.09|738.12|735.12|738.12|735.12|738.09|735.09|6
1609437900000|2020-12-31 18:05:00|738.13|735.13|738.12|735.12|738.14|735.14|738.1|735.1|8
1609437910000|2020-12-31 18:05:10|738.1|735.1|738.07|735.07|738.14|735.14|738.07|735.07|14
1609437920000|2020-12-31 18:05:20|738.08|735.08|738.1|735.1|738.11|735.11|738.05|735.05|15
1609437930000|2020-12-31 18:05:30|738.11|735.11|737.87|734.87|738.11|735.11|737.85|734.85|15
1609437940000|2020-12-31 18:05:40|737.86|734.86|737.91|734.91|737.93|734.93|737.86|734.86|6
1609437950000|2020-12-31 18:05:50|737.92|734.92|737.88|734.88|737.92|734.92|737.86|734.86|7
1609437960000|2020-12-31 18:06:00|737.87|734.87|737.88|734.88|737.88|734.88|737.85|734.85|9
1609437970000|2020-12-31 18:06:10|737.86|734.86|737.86|734.86|737.88|734.88|737.84|734.84|12
1609437980000|2020-12-31 18:06:20|737.82|734.82|737.43|734.43|737.82|734.82|737.43|734.43|25
1609437990000|2020-12-31 18:06:30|737.44|734.44|737.66|734.66|737.71|734.71|737.36|734.36|33
1609438000000|2020-12-31 18:06:40|737.65|734.65|737.65|734.65|737.71|734.71|737.63|734.63|18
1609438010000|2020-12-31 18:06:50|737.71|734.71|737.98|734.98|738|735|737.65|734.65|23
1609438020000|2020-12-31 18:07:00|737.9|734.9|737.87|734.87|737.98|734.98|737.85|734.85|20
1609438030000|2020-12-31 18:07:10|737.88|734.88|738.14|735.14|738.31|735.31|737.84|734.84|31
1609438040000|2020-12-31 18:07:20|738.16|735.16|738.33|735.33|738.35|735.35|738.11|735.11|34
1609438050000|2020-12-31 18:07:30|738.31|735.31|738.39|735.39|738.39|735.39|738.22|735.22|28
1609438060000|2020-12-31 18:07:40|738.4|735.4|738.51|735.51|738.57|735.57|738.3|735.3|25
1609438070000|2020-12-31 18:07:50|738.48|735.48|738.54|735.54|738.55|735.55|738.4|735.4|27
1609438080000|2020-12-31 18:08:00|738.56|735.56|738.28|735.28|738.6|735.6|738.28|735.28|29
1609438090000|2020-12-31 18:08:10|738.29|735.29|738.33|735.33|738.34|735.34|738.26|735.26|18
1609438100000|2020-12-31 18:08:20|738.32|735.32|738.31|735.31|738.35|735.35|738.19|735.19|25
1609438110000|2020-12-31 18:08:30|738.33|735.33|738.28|735.28|738.33|735.33|738.26|735.26|12
1609438120000|2020-12-31 18:08:40|738.27|735.27|738.41|735.41|738.41|735.41|738.27|735.27|21
1609438130000|2020-12-31 18:08:50|738.4|735.4|738.54|735.54|738.57|735.57|738.36|735.36|16
1609438140000|2020-12-31 18:09:00|738.55|735.55|738.64|735.64|738.77|735.77|738.55|735.55|34
1609438150000|2020-12-31 18:09:10|738.54|735.54|738.73|735.73|738.76|735.76|738.53|735.53|28
1609438160000|2020-12-31 18:09:20|738.72|735.72|738.77|735.77|738.86|735.86|738.69|735.69|23
1609438170000|2020-12-31 18:09:30|738.76|735.76|738.95|735.95|738.98|735.98|738.66|735.66|30
1609438180000|2020-12-31 18:09:40|738.91|735.91|738.91|735.91|738.91|735.91|738.8|735.8|24
1609438190000|2020-12-31 18:09:50|738.86|735.86|738.94|735.94|739.01|736.01|738.75|735.75|26
1609438200000|2020-12-31 18:10:00|738.93|735.93|739.55|736.55|739.57|736.57|738.93|735.93|25
1609438210000|2020-12-31 18:10:10|739.58|736.58|739.74|736.74|739.75|736.75|739.58|736.58|21
1609438220000|2020-12-31 18:10:20|739.76|736.76|739.8|736.8|739.93|736.93|739.76|736.76|25
1609438230000|2020-12-31 18:10:30|739.78|736.78|739.92|736.92|739.95|736.95|739.78|736.78|31
1609438240000|2020-12-31 18:10:40|739.94|736.94|740.05|737.05|740.26|737.26|739.94|736.94|28
1609438250000|2020-12-31 18:10:50|739.96|736.96|739.94|736.94|740.01|737.01|739.88|736.88|17
1609438260000|2020-12-31 18:11:00|739.95|736.95|739.77|736.77|739.95|736.95|739.57|736.57|27
1609438270000|2020-12-31 18:11:10|739.82|736.82|739.73|736.73|739.98|736.98|739.73|736.73|25
1609438280000|2020-12-31 18:11:20|739.72|736.72|739.67|736.67|739.73|736.73|739.67|736.67|17
1609438290000|2020-12-31 18:11:30|739.63|736.63|739.58|736.58|739.64|736.64|739.53|736.53|29
1609438300000|2020-12-31 18:11:40|739.57|736.57|740.15|737.15|740.15|737.15|739.48|736.48|26
1609438310000|2020-12-31 18:11:50|740.18|737.18|740.28|737.28|740.31|737.31|740.14|737.14|28
1609438320000|2020-12-31 18:12:00|740.3|737.3|739.87|736.87|740.3|737.3|739.82|736.82|25
1609438330000|2020-12-31 18:12:10|739.86|736.86|739.87|736.87|739.92|736.92|739.83|736.83|24
1609438340000|2020-12-31 18:12:20|739.86|736.86|739.69|736.69|739.89|736.89|739.67|736.67|21
1609438350000|2020-12-31 18:12:30|739.65|736.65|739.59|736.59|739.67|736.67|739.59|736.59|14
1609438360000|2020-12-31 18:12:40|739.58|736.58|739.65|736.65|739.67|736.67|739.57|736.57|27
1609438370000|2020-12-31 18:12:50|739.64|736.64|739.63|736.63|739.8|736.8|739.63|736.63|25
1609438380000|2020-12-31 18:13:00|739.64|736.64|739.66|736.66|739.69|736.69|739.59|736.59|19
1609438390000|2020-12-31 18:13:10|739.67|736.67|739.64|736.64|739.68|736.68|739.64|736.64|20
1609438400000|2020-12-31 18:13:20|739.63|736.63|739.61|736.61|739.63|736.63|739.58|736.58|9
1609438410000|2020-12-31 18:13:30|739.6|736.6|739.53|736.53|739.6|736.6|739.53|736.53|7
1609438420000|2020-12-31 18:13:40|739.56|736.56|739.5|736.5|739.56|736.56|739.48|736.48|15
1609438430000|2020-12-31 18:13:50|739.48|736.48|739.5|736.5|739.5|736.5|739.48|736.48|10
1609438440000|2020-12-31 18:14:00|739.51|736.51|740.27|737.27|740.27|737.27|739.51|736.51|27
1609438450000|2020-12-31 18:14:10|740.16|737.16|739.84|736.84|740.38|737.38|739.82|736.82|26
1609438460000|2020-12-31 18:14:20|739.85|736.85|739.72|736.72|739.86|736.86|739.7|736.7|22
1609438470000|2020-12-31 18:14:30|739.71|736.71|739.6|736.6|739.71|736.71|739.6|736.6|19
1609438480000|2020-12-31 18:14:40|739.61|736.61|739.65|736.65|739.67|736.67|739.58|736.58|13
1609438490000|2020-12-31 18:14:50|739.64|736.64|739.57|736.57|739.67|736.67|739.47|736.47|24
1609438500000|2020-12-31 18:15:00|739.59|736.59|739.9|736.9|739.95|736.95|739.58|736.58|27
1609438510000|2020-12-31 18:15:10|739.92|736.92|739.66|736.66|739.92|736.92|739.65|736.65|29
1609438520000|2020-12-31 18:15:20|739.65|736.65|739.57|736.57|739.65|736.65|739.55|736.55|23
1609438530000|2020-12-31 18:15:30|739.58|736.58|739.04|736.04|739.58|736.58|739.04|736.04|25
1609438540000|2020-12-31 18:15:40|739.05|736.05|738.99|735.99|739.05|736.05|738.97|735.97|22
1609438550000|2020-12-31 18:15:50|738.98|735.98|738.93|735.93|739|736|738.85|735.85|31
1609438560000|2020-12-31 18:16:00|738.92|735.92|739.54|736.54|739.6|736.6|738.91|735.91|31
1609438570000|2020-12-31 18:16:10|739.53|736.53|739.02|736.02|739.56|736.56|739.02|736.02|25
1609438580000|2020-12-31 18:16:20|739.06|736.06|739.23|736.23|739.24|736.24|739.04|736.04|21
1609438590000|2020-12-31 18:16:30|739.22|736.22|739.08|736.08|739.26|736.26|739.08|736.08|20
1609438600000|2020-12-31 18:16:40|739.09|736.09|739.01|736.01|739.12|736.12|739.01|736.01|20
1609438610000|2020-12-31 18:16:50|738.99|735.99|739|736|739|736|738.89|735.89|26
1609438620000|2020-12-31 18:17:00|739.04|736.04|739.54|736.54|739.69|736.69|739.04|736.04|26
1609438630000|2020-12-31 18:17:10|739.51|736.51|739.38|736.38|739.56|736.56|739.23|736.23|30
1609438640000|2020-12-31 18:17:20|739.36|736.36|739.23|736.23|739.39|736.39|739.2|736.2|20
1609438650000|2020-12-31 18:17:30|739.25|736.25|739.2|736.2|739.25|736.25|739.18|736.18|20
1609438660000|2020-12-31 18:17:40|739.19|736.19|739.17|736.17|739.21|736.21|739.14|736.14|25
1609438670000|2020-12-31 18:17:50|739.18|736.18|739.14|736.14|739.19|736.19|739.11|736.11|27
1609438680000|2020-12-31 18:18:00|739.16|736.16|739.41|736.41|739.41|736.41|739.16|736.16|18
1609438690000|2020-12-31 18:18:10|739.4|736.4|739.24|736.24|739.41|736.41|739.23|736.23|21
1609438700000|2020-12-31 18:18:20|739.23|736.23|739.23|736.23|739.25|736.25|739.22|736.22|15
1609438710000|2020-12-31 18:18:30|739.28|736.28|739.32|736.32|739.34|736.34|739.27|736.27|20
1609438720000|2020-12-31 18:18:40|739.31|736.31|739.03|736.03|739.31|736.31|739.02|736.02|25
1609438730000|2020-12-31 18:18:50|739.04|736.04|738.82|735.82|739.04|736.04|738.82|735.82|18
1609438740000|2020-12-31 18:19:00|738.88|735.88|738.95|735.95|738.99|735.99|738.72|735.72|27
1609438750000|2020-12-31 18:19:10|738.94|735.94|738.82|735.82|739.02|736.02|738.81|735.81|22
1609438760000|2020-12-31 18:19:20|738.83|735.83|738.79|735.79|738.84|735.84|738.77|735.77|18
1609438770000|2020-12-31 18:19:30|738.77|735.77|738.74|735.74|738.78|735.78|738.72|735.72|15
1609438780000|2020-12-31 18:19:40|738.73|735.73|738.7|735.7|738.74|735.74|738.68|735.68|23
1609438790000|2020-12-31 18:19:50|738.71|735.71|738.51|735.51|738.71|735.71|738.5|735.5|15
1609438800000|2020-12-31 18:20:00|738.52|735.52|738.71|735.71|738.81|735.81|738.52|735.52|21
1609438810000|2020-12-31 18:20:10|738.75|735.75|738.81|735.81|738.91|735.91|738.7|735.7|22
1609438820000|2020-12-31 18:20:20|738.8|735.8|738.71|735.71|738.86|735.86|738.71|735.71|17
1609438830000|2020-12-31 18:20:30|738.73|735.73|738.52|735.52|738.73|735.73|738.49|735.49|21
1609438840000|2020-12-31 18:20:40|738.51|735.51|738.34|735.34|738.51|735.51|738.34|735.34|12
1609438850000|2020-12-31 18:20:50|738.32|735.32|738.36|735.36|738.36|735.36|738.17|735.17|22
1609438860000|2020-12-31 18:21:00|738.35|735.35|738.41|735.41|738.42|735.42|738.32|735.32|21
1609438870000|2020-12-31 18:21:10|738.42|735.42|738.49|735.49|738.59|735.59|738.4|735.4|21
1609438880000|2020-12-31 18:21:20|738.57|735.57|739.04|736.04|739.05|736.05|738.52|735.52|25
1609438890000|2020-12-31 18:21:30|739.02|736.02|738.95|735.95|739.05|736.05|738.94|735.94|19
1609438900000|2020-12-31 18:21:40|738.9|735.9|738.56|735.56|738.94|735.94|738.56|735.56|25
1609438910000|2020-12-31 18:21:50|738.48|735.48|739.15|736.15|739.15|736.15|738.48|735.48|33
1609438920000|2020-12-31 18:22:00|739.14|736.14|738.97|735.97|739.15|736.15|738.97|735.97|26
1609438930000|2020-12-31 18:22:10|739.02|736.02|739.05|736.05|739.1|736.1|738.98|735.98|21
1609438940000|2020-12-31 18:22:20|739.03|736.03|739.07|736.07|739.14|736.14|739.03|736.03|24
1609438950000|2020-12-31 18:22:30|739.08|736.08|739.15|736.15|739.22|736.22|739.07|736.07|30
1609438960000|2020-12-31 18:22:40|739.16|736.16|739.28|736.28|739.29|736.29|739.11|736.11|29
1609438970000|2020-12-31 18:22:50|739.26|736.26|739.56|736.56|739.58|736.58|739.19|736.19|34
1609438980000|2020-12-31 18:23:00|739.48|736.48|739.84|736.84|739.91|736.91|739.48|736.48|28
1609438990000|2020-12-31 18:23:10|739.78|736.78|739.77|736.77|739.87|736.87|739.74|736.74|28
1609439000000|2020-12-31 18:23:20|739.75|736.75|739.81|736.81|739.85|736.85|739.7|736.7|22
1609439010000|2020-12-31 18:23:30|739.79|736.79|739.59|736.59|739.8|736.8|739.59|736.59|27
1609439020000|2020-12-31 18:23:40|739.52|736.52|739.6|736.6|739.65|736.65|739.5|736.5|20
1609439030000|2020-12-31 18:23:50|739.59|736.59|739.63|736.63|739.65|736.65|739.58|736.58|13
1609439040000|2020-12-31 18:24:00|739.64|736.64|739.6|736.6|739.67|736.67|739.58|736.58|23
1609439050000|2020-12-31 18:24:10|739.58|736.58|739.56|736.56|739.61|736.61|739.53|736.53|20
1609439060000|2020-12-31 18:24:20|739.55|736.55|739.33|736.33|739.57|736.57|739.32|736.32|18
1609439070000|2020-12-31 18:24:30|739.32|736.32|739.24|736.24|739.33|736.33|739.23|736.23|14
1609439080000|2020-12-31 18:24:40|739.25|736.25|739.28|736.28|739.29|736.29|739.24|736.24|18
1609439090000|2020-12-31 18:24:50|739.29|736.29|739.12|736.12|739.29|736.29|739.12|736.12|23
1609439100000|2020-12-31 18:25:00|739.1|736.1|738.87|735.87|739.13|736.13|738.87|735.87|17
1609439110000|2020-12-31 18:25:10|738.88|735.88|738.95|735.95|739|736|738.85|735.85|22
1609439120000|2020-12-31 18:25:20|738.96|735.96|738.96|735.96|739.01|736.01|738.93|735.93|17
1609439130000|2020-12-31 18:25:30|738.97|735.97|738.97|735.97|738.98|735.98|738.96|735.96|12
1609439140000|2020-12-31 18:25:40|738.96|735.96|739.02|736.02|739.04|736.04|738.92|735.92|19
1609439150000|2020-12-31 18:25:50|739.01|736.01|738.95|735.95|739.04|736.04|738.94|735.94|20
1609439160000|2020-12-31 18:26:00|738.94|735.94|738.97|735.97|738.97|735.97|738.93|735.93|17
1609439170000|2020-12-31 18:26:10|738.96|735.96|739.34|736.34|739.41|736.41|738.96|735.96|31
1609439180000|2020-12-31 18:26:20|739.35|736.35|739.18|736.18|739.36|736.36|739.13|736.13|21
1609439190000|2020-12-31 18:26:30|739.19|736.19|739.18|736.18|739.22|736.22|739.05|736.05|22
1609439200000|2020-12-31 18:26:40|739.14|736.14|739.52|736.52|739.57|736.57|739.14|736.14|25
1609439210000|2020-12-31 18:26:50|739.56|736.56|739.47|736.47|739.57|736.57|739.46|736.46|17
1609439220000|2020-12-31 18:27:00|739.3|736.3|739.14|736.14|739.33|736.33|739.12|736.12|31
1609439230000|2020-12-31 18:27:10|739.13|736.13|739.31|736.31|739.34|736.34|739.13|736.13|21
1609439240000|2020-12-31 18:27:20|739.33|736.33|739.27|736.27|739.38|736.38|739.27|736.27|26
1609439250000|2020-12-31 18:27:30|739.29|736.29|739.24|736.24|739.31|736.31|739.21|736.21|12
1609439260000|2020-12-31 18:27:40|739.22|736.22|739.22|736.22|739.24|736.24|739.2|736.2|17
1609439270000|2020-12-31 18:27:50|739.2|736.2|739.17|736.17|739.2|736.2|739.12|736.12|17
1609439280000|2020-12-31 18:28:00|739.18|736.18|739.16|736.16|739.19|736.19|739.16|736.16|12
1609439290000|2020-12-31 18:28:10|739.18|736.18|739.4|736.4|739.4|736.4|739.18|736.18|18
1609439300000|2020-12-31 18:28:20|739.39|736.39|739.32|736.32|739.39|736.39|739.3|736.3|27
1609439310000|2020-12-31 18:28:30|739.33|736.33|739.6|736.6|739.63|736.63|739.31|736.31|31
1609439320000|2020-12-31 18:28:40|739.65|736.65|739.54|736.54|739.65|736.65|739.49|736.49|29
1609439330000|2020-12-31 18:28:50|739.53|736.53|739.54|736.54|739.56|736.56|739.51|736.51|20
1609439340000|2020-12-31 18:29:00|739.55|736.55|739.45|736.45|739.55|736.55|739.43|736.43|25
1609439350000|2020-12-31 18:29:10|739.44|736.44|739.54|736.54|739.54|736.54|739.44|736.44|26
1609439360000|2020-12-31 18:29:20|739.56|736.56|739.82|736.82|739.83|736.83|739.53|736.53|27
1609439370000|2020-12-31 18:29:30|739.84|736.84|739.88|736.88|739.88|736.88|739.82|736.82|19
1609439380000|2020-12-31 18:29:40|739.86|736.86|739.78|736.78|739.87|736.87|739.78|736.78|20
1609439390000|2020-12-31 18:29:50|739.77|736.77|740.04|737.04|740.04|737.04|739.71|736.71|16
1609439400000|2020-12-31 18:30:00|740.03|737.03|740.31|737.31|740.31|737.31|740.03|737.03|23
1609439410000|2020-12-31 18:30:10|740.3|737.3|740.14|737.14|740.32|737.32|740.12|737.12|21
1609439420000|2020-12-31 18:30:20|740.13|737.13|740.27|737.27|740.31|737.31|740.12|737.12|21
1609439430000|2020-12-31 18:30:30|740.25|737.25|740.36|737.36|740.42|737.42|740.24|737.24|14
1609439440000|2020-12-31 18:30:40|740.58|737.58|741.16|738.16|741.18|738.18|740.57|737.57|25
1609439450000|2020-12-31 18:30:50|741.17|738.17|741.26|738.26|741.28|738.28|741.14|738.14|22
1609439460000|2020-12-31 18:31:00|741.29|738.29|741.15|738.15|741.3|738.3|741.09|738.09|21
1609439470000|2020-12-31 18:31:10|741.2|738.2|741.38|738.38|741.52|738.52|741.1|738.1|23
1609439480000|2020-12-31 18:31:20|741.31|738.31|740.98|737.98|741.31|738.31|740.95|737.95|33
1609439490000|2020-12-31 18:31:30|741.01|738.01|741.16|738.16|741.19|738.19|740.98|737.98|28
1609439500000|2020-12-31 18:31:40|741.18|738.18|741.35|738.35|741.38|738.38|741.18|738.18|26
1609439510000|2020-12-31 18:31:50|741.34|738.34|741|738|741.34|738.34|740.9|737.9|28
1609439520000|2020-12-31 18:32:00|740.99|737.99|741.02|738.02|741.06|738.06|740.89|737.89|28
1609439530000|2020-12-31 18:32:10|740.96|737.96|740.74|737.74|740.96|737.96|740.7|737.7|27
1609439540000|2020-12-31 18:32:20|740.75|737.75|740.34|737.34|740.79|737.79|740.33|737.33|26
1609439550000|2020-12-31 18:32:30|740.3|737.3|740.2|737.2|740.33|737.33|740.19|737.19|24
1609439560000|2020-12-31 18:32:40|740.19|737.19|740.23|737.23|740.25|737.25|740.06|737.06|28
1609439570000|2020-12-31 18:32:50|740.22|737.22|740.17|737.17|740.24|737.24|740.17|737.17|22
1609439580000|2020-12-31 18:33:00|740.03|737.03|739.96|736.96|740.04|737.04|739.96|736.96|15
1609439590000|2020-12-31 18:33:10|739.98|736.98|739.93|736.93|739.98|736.98|739.85|736.85|16
1609439600000|2020-12-31 18:33:20|739.98|736.98|740.24|737.24|740.25|737.25|739.97|736.97|23
1609439610000|2020-12-31 18:33:30|740.25|737.25|740.19|737.19|740.27|737.27|740.19|737.19|9
1609439620000|2020-12-31 18:33:40|740.21|737.21|740.16|737.16|740.21|737.21|740.16|737.16|19
1609439630000|2020-12-31 18:33:50|740.04|737.04|740.16|737.16|740.17|737.17|739.95|736.95|21
1609439640000|2020-12-31 18:34:00|740.15|737.15|739.94|736.94|740.16|737.16|739.94|736.94|24
1609439650000|2020-12-31 18:34:10|739.96|736.96|740.08|737.08|740.14|737.14|739.96|736.96|21
1609439660000|2020-12-31 18:34:20|740.1|737.1|740.09|737.09|740.14|737.14|740.03|737.03|12
1609439670000|2020-12-31 18:34:30|740.1|737.1|740.05|737.05|740.1|737.1|740.05|737.05|4
1609439680000|2020-12-31 18:34:40|740.06|737.06|739.93|736.93|740.06|737.06|739.93|736.93|13
1609439690000|2020-12-31 18:34:50|740|737|739.98|736.98|740|737|739.85|736.85|19
1609439700000|2020-12-31 18:35:00|739.97|736.97|739.94|736.94|739.97|736.97|739.93|736.93|12
1609439710000|2020-12-31 18:35:10|739.93|736.93|739.95|736.95|739.96|736.96|739.91|736.91|16
1609439720000|2020-12-31 18:35:20|739.93|736.93|739.97|736.97|739.98|736.98|739.93|736.93|10
1609439730000|2020-12-31 18:35:30|739.99|736.99|739.91|736.91|739.99|736.99|739.91|736.91|5
1609439740000|2020-12-31 18:35:40|739.87|736.87|739.8|736.8|739.87|736.87|739.8|736.8|15
1609439750000|2020-12-31 18:35:50|739.79|736.79|739.77|736.77|739.79|736.79|739.76|736.76|4
1609439760000|2020-12-31 18:36:00|739.76|736.76|739.55|736.55|739.76|736.76|739.55|736.55|7
1609439770000|2020-12-31 18:36:10|739.56|736.56|739.5|736.5|739.57|736.57|739.5|736.5|17
1609439780000|2020-12-31 18:36:20|739.49|736.49|739.47|736.47|739.51|736.51|739.46|736.46|8
1609439790000|2020-12-31 18:36:30|739.46|736.46|739.27|736.27|739.46|736.46|739.27|736.27|24
1609439800000|2020-12-31 18:36:40|739.3|736.3|739.59|736.59|739.59|736.59|739.3|736.3|22
1609439810000|2020-12-31 18:36:50|739.58|736.58|739.58|736.58|739.58|736.58|739.56|736.56|5
1609439830000|2020-12-31 18:37:10|739.6|736.6|739.6|736.6|739.6|736.6|739.6|736.6|1
1609439840000|2020-12-31 18:37:20|739.58|736.58|739.56|736.56|739.58|736.58|739.54|736.54|5
1609439850000|2020-12-31 18:37:30|739.54|736.54|739.54|736.54|739.56|736.56|739.54|736.54|3
1609439860000|2020-12-31 18:37:40|739.55|736.55|739.69|736.69|739.69|736.69|739.55|736.55|3
1609439870000|2020-12-31 18:37:50|739.7|736.7|739.68|736.68|739.7|736.7|739.66|736.66|7
1609439880000|2020-12-31 18:38:00|739.67|736.67|739.68|736.68|739.68|736.68|739.66|736.66|9
1609439890000|2020-12-31 18:38:10|739.66|736.66|739.66|736.66|739.66|736.66|739.66|736.66|1
1609439900000|2020-12-31 18:38:20|739.65|736.65|739.65|736.65|739.66|736.66|739.64|736.64|4
1609439910000|2020-12-31 18:38:30|739.64|736.64|739.63|736.63|739.66|736.66|739.62|736.62|6
1609439920000|2020-12-31 18:38:40|739.62|736.62|739.62|736.62|739.63|736.63|739.61|736.61|7
1609439930000|2020-12-31 18:38:50|739.63|736.63|739.38|736.38|739.63|736.63|739.38|736.38|13
1609439940000|2020-12-31 18:39:00|739.37|736.37|739.32|736.32|739.4|736.4|739.28|736.28|20
1609439950000|2020-12-31 18:39:10|739.31|736.31|739.42|736.42|739.43|736.43|739.31|736.31|16
1609439960000|2020-12-31 18:39:20|739.41|736.41|739.44|736.44|739.44|736.44|739.41|736.41|6
1609439970000|2020-12-31 18:39:30|739.42|736.42|739.76|736.76|739.76|736.76|739.4|736.4|17
1609439980000|2020-12-31 18:39:40|739.79|736.79|739.89|736.89|739.89|736.89|739.78|736.78|4
1609439990000|2020-12-31 18:39:50|739.9|736.9|739.9|736.9|739.9|736.9|739.9|736.9|1
1609440000000|2020-12-31 18:40:00|739.97|736.97|740.08|737.08|740.09|737.09|739.96|736.96|20
1609440010000|2020-12-31 18:40:10|740.09|737.09|740.09|737.09|740.09|737.09|740.07|737.07|5
1609440020000|2020-12-31 18:40:20|740.08|737.08|740.08|737.08|740.09|737.09|740.07|737.07|11
1609440030000|2020-12-31 18:40:30|740.07|737.07|740.07|737.07|740.08|737.08|740.07|737.07|3
1609440040000|2020-12-31 18:40:40|740.08|737.08|740.07|737.07|740.08|737.08|740.06|737.06|4
1609440050000|2020-12-31 18:40:50|740.16|737.16|739.68|736.68|740.16|737.16|739.66|736.66|26
1609440060000|2020-12-31 18:41:00|739.62|736.62|739.82|736.82|739.84|736.84|739.61|736.61|19
1609440070000|2020-12-31 18:41:10|739.81|736.81|739.76|736.76|739.88|736.88|739.76|736.76|21
1609440080000|2020-12-31 18:41:20|739.77|736.77|739.7|736.7|739.79|736.79|739.7|736.7|21
1609440090000|2020-12-31 18:41:30|739.71|736.71|739.66|736.66|739.71|736.71|739.63|736.63|13
1609440100000|2020-12-31 18:41:40|739.67|736.67|739.63|736.63|739.68|736.68|739.62|736.62|14
1609440110000|2020-12-31 18:41:50|739.67|736.67|739.72|736.72|739.73|736.73|739.67|736.67|6
1609440120000|2020-12-31 18:42:00|739.71|736.71|739.68|736.68|739.72|736.72|739.67|736.67|10
1609440130000|2020-12-31 18:42:10|739.67|736.67|739.75|736.75|739.75|736.75|739.67|736.67|16
1609440140000|2020-12-31 18:42:20|739.77|736.77|739.77|736.77|739.8|736.8|739.76|736.76|12
1609440150000|2020-12-31 18:42:30|739.82|736.82|739.84|736.84|739.84|736.84|739.77|736.77|15
1609440160000|2020-12-31 18:42:40|739.83|736.83|739.82|736.82|739.84|736.84|739.82|736.82|10
1609440170000|2020-12-31 18:42:50|739.81|736.81|739.83|736.83|739.83|736.83|739.8|736.8|16
1609440180000|2020-12-31 18:43:00|739.82|736.82|739.8|736.8|739.82|736.82|739.8|736.8|17
1609440190000|2020-12-31 18:43:10|739.81|736.81|740.1|737.1|740.11|737.11|739.81|736.81|18
1609440200000|2020-12-31 18:43:20|740.05|737.05|739.96|736.96|740.05|737.05|739.9|736.9|26
1609440210000|2020-12-31 18:43:30|739.97|736.97|739.9|736.9|739.97|736.97|739.9|736.9|16
1609440220000|2020-12-31 18:43:40|739.92|736.92|739.84|736.84|739.92|736.92|739.83|736.83|10
1609440230000|2020-12-31 18:43:50|739.77|736.77|739.75|736.75|739.78|736.78|739.75|736.75|9
1609440240000|2020-12-31 18:44:00|739.76|736.76|739.91|736.91|740.03|737.03|739.75|736.75|15
1609440250000|2020-12-31 18:44:10|739.92|736.92|739.89|736.89|739.93|736.93|739.87|736.87|16
1609440260000|2020-12-31 18:44:20|739.9|736.9|739.92|736.92|739.94|736.94|739.88|736.88|21
1609440270000|2020-12-31 18:44:30|739.9|736.9|740.21|737.21|740.22|737.22|739.9|736.9|18
1609440280000|2020-12-31 18:44:40|740.2|737.2|740.21|737.21|740.21|737.21|740.2|737.2|12
1609440290000|2020-12-31 18:44:50|740.2|737.2|740.13|737.13|740.2|737.2|740.1|737.1|9
1609440300000|2020-12-31 18:45:00|740.14|737.14|740.19|737.19|740.19|737.19|740.06|737.06|25
1609440310000|2020-12-31 18:45:10|740.3|737.3|740.78|737.78|740.78|737.78|740.3|737.3|27
1609440320000|2020-12-31 18:45:20|740.77|737.77|740.72|737.72|740.78|737.78|740.68|737.68|32
1609440330000|2020-12-31 18:45:30|740.77|737.77|740.81|737.81|740.83|737.83|740.71|737.71|19
1609440340000|2020-12-31 18:45:40|740.8|737.8|740.73|737.73|740.8|737.8|740.73|737.73|13
1609440350000|2020-12-31 18:45:50|740.74|737.74|740.56|737.56|740.75|737.75|740.5|737.5|28
1609440360000|2020-12-31 18:46:00|740.55|737.55|740.64|737.64|740.65|737.65|740.55|737.55|18
1609440370000|2020-12-31 18:46:10|740.66|737.66|740.69|737.69|740.7|737.7|740.65|737.65|20
1609440380000|2020-12-31 18:46:20|740.68|737.68|740.68|737.68|740.7|737.7|740.68|737.68|16
1609440390000|2020-12-31 18:46:30|740.67|737.67|740.68|737.68|740.68|737.68|740.66|737.66|13
1609440400000|2020-12-31 18:46:40|740.67|737.67|740.52|737.52|740.67|737.67|740.52|737.52|13
1609440410000|2020-12-31 18:46:50|740.48|737.48|740.61|737.61|740.61|737.61|740.48|737.48|23
1609440420000|2020-12-31 18:47:00|740.6|737.6|740.6|737.6|740.61|737.61|740.59|737.59|15
1609440430000|2020-12-31 18:47:10|740.59|737.59|740.6|737.6|740.61|737.61|740.58|737.58|13
1609440440000|2020-12-31 18:47:20|740.61|737.61|740.68|737.68|740.69|737.69|740.6|737.6|25
1609440450000|2020-12-31 18:47:30|740.66|737.66|740.65|737.65|740.67|737.67|740.64|737.64|18
1609440460000|2020-12-31 18:47:40|740.66|737.66|740.52|737.52|740.66|737.66|740.52|737.52|17
1609440470000|2020-12-31 18:47:50|740.54|737.54|740.5|737.5|740.58|737.58|740.5|737.5|10
1609440480000|2020-12-31 18:48:00|740.43|737.43|740.61|737.61|740.65|737.65|740.38|737.38|20
1609440490000|2020-12-31 18:48:10|740.67|737.67|740.95|737.95|740.95|737.95|740.67|737.67|25
1609440500000|2020-12-31 18:48:20|740.92|737.92|740.9|737.9|740.93|737.93|740.74|737.74|13
1609440510000|2020-12-31 18:48:30|740.77|737.77|741.27|738.27|741.3|738.3|740.77|737.77|29
1609440520000|2020-12-31 18:48:40|741.15|738.15|740.99|737.99|741.17|738.17|740.94|737.94|30
1609440530000|2020-12-31 18:48:50|740.96|737.96|741.08|738.08|741.2|738.2|740.96|737.96|27
1609440540000|2020-12-31 18:49:00|741.09|738.09|741.18|738.18|741.2|738.2|741.01|738.01|32
1609440550000|2020-12-31 18:49:10|741.19|738.19|741.34|738.34|741.34|738.34|741.17|738.17|20
1609440560000|2020-12-31 18:49:20|741.33|738.33|741.24|738.24|741.34|738.34|741.18|738.18|23
1609440570000|2020-12-31 18:49:30|741.26|738.26|741.54|738.54|741.74|738.74|741.26|738.26|24
1609440580000|2020-12-31 18:49:40|741.59|738.59|741.93|738.93|742.05|739.05|741.51|738.51|12
1609440590000|2020-12-31 18:49:50|741.82|738.82|741.89|738.89|741.97|738.97|741.82|738.82|18
1609440600000|2020-12-31 18:50:00|741.85|738.85|742.14|739.14|742.19|739.19|741.85|738.85|18
1609440610000|2020-12-31 18:50:10|742.05|739.05|741.97|738.97|742.12|739.12|741.82|738.82|28
1609440620000|2020-12-31 18:50:20|741.96|738.96|742|739|742.02|739.02|741.94|738.94|26
1609440630000|2020-12-31 18:50:30|742.01|739.01|742.1|739.1|742.19|739.19|741.95|738.95|24
1609440640000|2020-12-31 18:50:40|742.12|739.12|742.13|739.13|742.16|739.16|742.1|739.1|26
1609440650000|2020-12-31 18:50:50|742.15|739.15|742.26|739.26|742.3|739.3|742.15|739.15|21
1609440660000|2020-12-31 18:51:00|742.27|739.27|742.29|739.29|742.34|739.34|742.21|739.21|25
1609440670000|2020-12-31 18:51:10|742.25|739.25|742.33|739.33|742.33|739.33|742.25|739.25|9
1609440680000|2020-12-31 18:51:20|742.37|739.37|742.35|739.35|742.39|739.39|742.33|739.33|19
1609440690000|2020-12-31 18:51:30|742.36|739.36|742.28|739.28|742.36|739.36|742.27|739.27|11
1609440700000|2020-12-31 18:51:40|742.29|739.29|742.35|739.35|742.38|739.38|742.28|739.28|14
1609440710000|2020-12-31 18:51:50|742.36|739.36|742.33|739.33|742.36|739.36|742.3|739.3|12
1609440720000|2020-12-31 18:52:00|742.29|739.29|741.98|738.98|742.29|739.29|741.88|738.88|27
1609440730000|2020-12-31 18:52:10|742|739|742.02|739.02|742.03|739.03|741.97|738.97|11
1609440740000|2020-12-31 18:52:20|742.06|739.06|742.27|739.27|742.31|739.31|742.06|739.06|16
1609440750000|2020-12-31 18:52:30|742.29|739.29|742.3|739.3|742.3|739.3|742.23|739.23|15
1609440760000|2020-12-31 18:52:40|742.29|739.29|742.3|739.3|742.32|739.32|742.26|739.26|14
1609440770000|2020-12-31 18:52:50|742.36|739.36|742.36|739.36|742.36|739.36|742.29|739.29|14
1609440780000|2020-12-31 18:53:00|742.37|739.37|742.09|739.09|742.37|739.37|742.06|739.06|19
1609440790000|2020-12-31 18:53:10|742.11|739.11|742.07|739.07|742.12|739.12|742.05|739.05|19
1609440800000|2020-12-31 18:53:20|742.06|739.06|741.52|738.52|742.09|739.09|741.51|738.51|30
1609440810000|2020-12-31 18:53:30|741.53|738.53|741.75|738.75|741.77|738.77|741.53|738.53|26
1609440820000|2020-12-31 18:53:40|741.76|738.76|741.74|738.74|741.77|738.77|741.68|738.68|23
1609440830000|2020-12-31 18:53:50|741.7|738.7|741.76|738.76|741.79|738.79|741.7|738.7|20
1609440840000|2020-12-31 18:54:00|741.77|738.77|741.72|738.72|741.78|738.78|741.7|738.7|14
1609440850000|2020-12-31 18:54:10|741.73|738.73|741.72|738.72|741.73|738.73|741.7|738.7|16
1609440860000|2020-12-31 18:54:20|741.71|738.71|741.66|738.66|741.71|738.71|741.62|738.62|20
1609440870000|2020-12-31 18:54:30|741.69|738.69|742.15|739.15|742.17|739.17|741.69|738.69|24
1609440880000|2020-12-31 18:54:40|742.16|739.16|742.14|739.14|742.18|739.18|742.14|739.14|16
1609440890000|2020-12-31 18:54:50|742.16|739.16|742.13|739.13|742.19|739.19|742.13|739.13|17
1609440900000|2020-12-31 18:55:00|742.14|739.14|742.41|739.41|742.41|739.41|742.13|739.13|24
1609440910000|2020-12-31 18:55:10|742.39|739.39|742.55|739.55|742.55|739.55|742.35|739.35|19
1609440920000|2020-12-31 18:55:20|742.53|739.53|742.53|739.53|742.56|739.56|742.51|739.51|17
1609440930000|2020-12-31 18:55:30|742.54|739.54|742.56|739.56|742.56|739.56|742.53|739.53|12
1609440940000|2020-12-31 18:55:40|742.55|739.55|742.53|739.53|742.56|739.56|742.5|739.5|18
1609440950000|2020-12-31 18:55:50|742.52|739.52|742.41|739.41|742.56|739.56|742.39|739.39|22
1609440960000|2020-12-31 18:56:00|742.4|739.4|742.58|739.58|742.6|739.6|742.29|739.29|26
1609440970000|2020-12-31 18:56:10|742.59|739.59|742.5|739.5|742.68|739.68|742.5|739.5|30
1609440980000|2020-12-31 18:56:20|742.54|739.54|742.37|739.37|742.55|739.55|742.3|739.3|25
1609440990000|2020-12-31 18:56:30|742.42|739.42|742.5|739.5|742.6|739.6|742.42|739.42|30
1609441000000|2020-12-31 18:56:40|742.53|739.53|742.53|739.53|742.53|739.53|742.5|739.5|15
1609441010000|2020-12-31 18:56:50|742.51|739.51|742.45|739.45|742.53|739.53|742.44|739.44|19
1609441020000|2020-12-31 18:57:00|742.44|739.44|742.52|739.52|742.56|739.56|742.42|739.42|18
1609441030000|2020-12-31 18:57:10|742.49|739.49|742.55|739.55|742.58|739.58|742.46|739.46|20
1609441040000|2020-12-31 18:57:20|742.54|739.54|742.53|739.53|742.58|739.58|742.51|739.51|19
1609441050000|2020-12-31 18:57:30|742.51|739.51|742.5|739.5|742.52|739.52|742.49|739.49|14
1609441060000|2020-12-31 18:57:40|742.53|739.53|742.69|739.69|742.79|739.79|742.53|739.53|26
1609441070000|2020-12-31 18:57:50|742.72|739.72|742.68|739.68|742.8|739.8|742.68|739.68|19
1609441080000|2020-12-31 18:58:00|742.71|739.71|742.76|739.76|742.79|739.79|742.7|739.7|12
1609441090000|2020-12-31 18:58:10|742.78|739.78|742.74|739.74|742.78|739.78|742.74|739.74|10
1609441100000|2020-12-31 18:58:20|742.75|739.75|742.69|739.69|742.75|739.75|742.63|739.63|9
1609441110000|2020-12-31 18:58:30|742.67|739.67|742.5|739.5|742.67|739.67|742.47|739.47|20
1609441120000|2020-12-31 18:58:40|742.51|739.51|742.47|739.47|742.58|739.58|742.46|739.46|18
1609441130000|2020-12-31 18:58:50|742.49|739.49|742.35|739.35|742.5|739.5|742.33|739.33|28
1609441140000|2020-12-31 18:59:00|742.34|739.34|742.43|739.43|742.46|739.46|742.26|739.26|20
1609441150000|2020-12-31 18:59:10|742.49|739.49|742.45|739.45|742.52|739.52|742.45|739.45|19
1609441160000|2020-12-31 18:59:20|742.46|739.46|742.45|739.45|742.46|739.46|742.45|739.45|8
1609441170000|2020-12-31 18:59:30|742.48|739.48|742.41|739.41|742.48|739.48|742.4|739.4|10
1609441180000|2020-12-31 18:59:40|742.4|739.4|742.41|739.41|742.42|739.42|742.39|739.39|8
1609441190000|2020-12-31 18:59:50|742.38|739.38|742.28|739.28|742.39|739.39|742.28|739.28|7
1609441200000|2020-12-31 19:00:00|742.27|739.27|742.28|739.28|742.28|739.28|742.07|739.07|25
1609441210000|2020-12-31 19:00:10|742.27|739.27|742.26|739.26|742.3|739.3|742.25|739.25|14
1609441220000|2020-12-31 19:00:20|742.28|739.28|742.12|739.12|742.28|739.28|742.11|739.11|17
1609441230000|2020-12-31 19:00:30|742.1|739.1|742.16|739.16|742.18|739.18|742.1|739.1|22
1609441240000|2020-12-31 19:00:40|742.1|739.1|741.92|738.92|742.11|739.11|741.91|738.91|24
1609441250000|2020-12-31 19:00:50|741.89|738.89|741.64|738.64|741.9|738.9|741.63|738.63|19
1609441260000|2020-12-31 19:01:00|741.67|738.67|741.54|738.54|741.71|738.71|741.54|738.54|21
1609441270000|2020-12-31 19:01:10|741.53|738.53|741.4|738.4|741.54|738.54|741.39|738.39|16
1609441280000|2020-12-31 19:01:20|741.39|738.39|741.42|738.42|741.42|738.42|741.39|738.39|9
1609441290000|2020-12-31 19:01:30|741.41|738.41|741.26|738.26|741.43|738.43|741.22|738.22|17
1609441300000|2020-12-31 19:01:40|741.27|738.27|741.23|738.23|741.3|738.3|741.23|738.23|19
1609441310000|2020-12-31 19:01:50|741.22|738.22|741.24|738.24|741.28|738.28|741.22|738.22|6
1609441320000|2020-12-31 19:02:00|741.23|738.23|741.23|738.23|741.25|738.25|741.09|738.09|18
1609441330000|2020-12-31 19:02:10|741.22|738.22|741.29|738.29|741.29|738.29|741.22|738.22|17
1609441340000|2020-12-31 19:02:20|741.3|738.3|741.21|738.21|741.31|738.31|741.21|738.21|9
1609441350000|2020-12-31 19:02:30|741.18|738.18|741.04|738.04|741.18|738.18|740.99|737.99|23
1609441360000|2020-12-31 19:02:40|741.02|738.02|740.96|737.96|741.04|738.04|740.96|737.96|5
1609441370000|2020-12-31 19:02:50|740.95|737.95|740.75|737.75|740.97|737.97|740.74|737.74|16
1609441380000|2020-12-31 19:03:00|740.76|737.76|740.46|737.46|740.81|737.81|740.45|737.45|29
1609441390000|2020-12-31 19:03:10|740.48|737.48|740.67|737.67|740.67|737.67|740.46|737.46|23
1609441400000|2020-12-31 19:03:20|740.66|737.66|740.54|737.54|740.67|737.67|740.52|737.52|20
1609441410000|2020-12-31 19:03:30|740.49|737.49|740.38|737.38|740.5|737.5|740.38|737.38|16
1609441420000|2020-12-31 19:03:40|740.4|737.4|740.41|737.41|740.42|737.42|740.36|737.36|17
1609441430000|2020-12-31 19:03:50|740.4|737.4|740.62|737.62|740.62|737.62|740.38|737.38|20
1609441440000|2020-12-31 19:04:00|740.61|737.61|740.5|737.5|740.61|737.61|740.46|737.46|22
1609441450000|2020-12-31 19:04:10|740.51|737.51|740.41|737.41|740.53|737.53|740.4|737.4|17
1609441460000|2020-12-31 19:04:20|740.42|737.42|740.42|737.42|740.44|737.44|740.38|737.38|16
1609441470000|2020-12-31 19:04:30|740.46|737.46|740.47|737.47|740.47|737.47|740.43|737.43|21
1609441480000|2020-12-31 19:04:40|740.46|737.46|740.42|737.42|740.47|737.47|740.37|737.37|24
1609441490000|2020-12-31 19:04:50|740.45|737.45|740.58|737.58|740.58|737.58|740.44|737.44|16
1609441500000|2020-12-31 19:05:00|740.59|737.59|740.55|737.55|740.62|737.62|740.55|737.55|20
1609441510000|2020-12-31 19:05:10|740.56|737.56|740.7|737.7|740.7|737.7|740.55|737.55|13
1609441520000|2020-12-31 19:05:20|740.68|737.68|740.71|737.71|740.71|737.71|740.64|737.64|16
1609441530000|2020-12-31 19:05:30|740.75|737.75|740.8|737.8|740.85|737.85|740.74|737.74|23
1609441540000|2020-12-31 19:05:40|740.76|737.76|740.94|737.94|741.02|738.02|740.76|737.76|15
1609441550000|2020-12-31 19:05:50|740.9|737.9|741.48|738.48|741.48|738.48|740.9|737.9|21
1609441560000|2020-12-31 19:06:00|741.47|738.47|741.92|738.92|741.92|738.92|741.42|738.42|33
1609441570000|2020-12-31 19:06:10|741.9|738.9|741.69|738.69|741.92|738.92|741.63|738.63|22
1609441580000|2020-12-31 19:06:20|741.68|738.68|741.77|738.77|741.8|738.8|741.67|738.67|24
1609441590000|2020-12-31 19:06:30|741.75|738.75|741.82|738.82|741.82|738.82|741.74|738.74|20
1609441600000|2020-12-31 19:06:40|741.85|738.85|741.84|738.84|741.87|738.87|741.82|738.82|19
1609441610000|2020-12-31 19:06:50|741.85|738.85|741.58|738.58|741.87|738.87|741.58|738.58|26
1609441620000|2020-12-31 19:07:00|741.61|738.61|741.72|738.72|741.76|738.76|741.59|738.59|22
1609441630000|2020-12-31 19:07:10|741.71|738.71|741.4|738.4|741.72|738.72|741.39|738.39|28
1609441640000|2020-12-31 19:07:20|741.39|738.39|741.12|738.12|741.39|738.39|741.12|738.12|18
1609441650000|2020-12-31 19:07:30|741.09|738.09|740.83|737.83|741.09|738.09|740.83|737.83|29
1609441660000|2020-12-31 19:07:40|740.81|737.81|740.56|737.56|740.81|737.81|740.54|737.54|21
1609441670000|2020-12-31 19:07:50|740.54|737.54|740.8|737.8|740.85|737.85|740.54|737.54|25
1609441680000|2020-12-31 19:08:00|740.82|737.82|740.82|737.82|740.84|737.84|740.77|737.77|19
1609441690000|2020-12-31 19:08:10|740.8|737.8|740.81|737.81|740.83|737.83|740.8|737.8|21
1609441700000|2020-12-31 19:08:20|740.78|737.78|740.77|737.77|740.82|737.82|740.77|737.77|20
1609441710000|2020-12-31 19:08:30|740.8|737.8|740.78|737.78|740.8|737.8|740.78|737.78|15
1609441720000|2020-12-31 19:08:40|740.79|737.79|740.79|737.79|740.79|737.79|740.77|737.77|9
1609441730000|2020-12-31 19:08:50|740.78|737.78|740.77|737.77|740.79|737.79|740.76|737.76|11
1609441740000|2020-12-31 19:09:00|740.78|737.78|740.78|737.78|740.79|737.79|740.77|737.77|11
1609441750000|2020-12-31 19:09:10|740.79|737.79|741.29|738.29|741.33|738.33|740.79|737.79|31
1609441760000|2020-12-31 19:09:20|741.24|738.24|741.63|738.63|741.64|738.64|741.18|738.18|15
1609441770000|2020-12-31 19:09:30|741.65|738.65|741.67|738.67|741.67|738.67|741.6|738.6|18
1609441780000|2020-12-31 19:09:40|741.7|738.7|741.72|738.72|741.76|738.76|741.65|738.65|22
1609441790000|2020-12-31 19:09:50|741.71|738.71|741.78|738.78|741.78|738.78|741.69|738.69|11
1609441800000|2020-12-31 19:10:00|741.74|738.74|741.74|738.74|741.78|738.78|741.73|738.73|4
1609441810000|2020-12-31 19:10:10|741.72|738.72|741.81|738.81|741.86|738.86|741.69|738.69|12
1609441820000|2020-12-31 19:10:20|741.84|738.84|741.79|738.79|741.89|738.89|741.79|738.79|18
1609441830000|2020-12-31 19:10:30|741.81|738.81|741.89|738.89|741.94|738.94|741.77|738.77|20
1609441840000|2020-12-31 19:10:40|741.9|738.9|742.01|739.01|742.02|739.02|741.89|738.89|12
1609441850000|2020-12-31 19:10:50|742.03|739.03|742|739|742.09|739.09|741.98|738.98|17
1609441860000|2020-12-31 19:11:00|741.94|738.94|741.99|738.99|742.01|739.01|741.92|738.92|20
1609441870000|2020-12-31 19:11:10|742.01|739.01|742.03|739.03|742.04|739.04|741.91|738.91|17
1609441880000|2020-12-31 19:11:20|742.05|739.05|742.11|739.11|742.21|739.21|742.01|739.01|20
1609441890000|2020-12-31 19:11:30|742.12|739.12|742.25|739.25|742.25|739.25|742.07|739.07|26
1609441900000|2020-12-31 19:11:40|742.29|739.29|742.42|739.42|742.44|739.44|742.29|739.29|18
1609441910000|2020-12-31 19:11:50|742.44|739.44|742.58|739.58|742.6|739.6|742.44|739.44|13
1609441920000|2020-12-31 19:12:00|742.6|739.6|742.59|739.59|742.65|739.65|742.58|739.58|9
1609441930000|2020-12-31 19:12:10|742.61|739.61|742.63|739.63|742.66|739.66|742.58|739.58|20
1609441940000|2020-12-31 19:12:20|742.66|739.66|742.67|739.67|742.68|739.68|742.65|739.65|8
1609441950000|2020-12-31 19:12:30|742.66|739.66|742.64|739.64|742.67|739.67|742.62|739.62|13
1609441960000|2020-12-31 19:12:40|742.65|739.65|742.63|739.63|742.65|739.65|742.61|739.61|12
1609441970000|2020-12-31 19:12:50|742.62|739.62|742.66|739.66|742.66|739.66|742.62|739.62|13
1609441980000|2020-12-31 19:13:00|742.65|739.65|742.77|739.77|742.77|739.77|742.64|739.64|10
1609441990000|2020-12-31 19:13:10|742.79|739.79|742.83|739.83|742.89|739.89|742.79|739.79|13
1609442000000|2020-12-31 19:13:20|742.86|739.86|742.8|739.8|742.86|739.86|742.79|739.79|6
1609442010000|2020-12-31 19:13:30|742.81|739.81|742.85|739.85|742.86|739.86|742.81|739.81|3
1609442020000|2020-12-31 19:13:40|742.8|739.8|742.85|739.85|742.85|739.85|742.8|739.8|2
1609442030000|2020-12-31 19:13:50|742.82|739.82|742.86|739.86|742.86|739.86|742.81|739.81|8
1609442040000|2020-12-31 19:14:00|742.81|739.81|742.49|739.49|742.86|739.86|742.49|739.49|21
1609442050000|2020-12-31 19:14:10|742.5|739.5|742.46|739.46|742.53|739.53|742.45|739.45|13
1609442060000|2020-12-31 19:14:20|742.47|739.47|742.46|739.46|742.47|739.47|742.45|739.45|6
1609442070000|2020-12-31 19:14:30|742.47|739.47|742.56|739.56|742.57|739.57|742.32|739.32|20
1609442080000|2020-12-31 19:14:40|742.57|739.57|742.58|739.58|742.58|739.58|742.45|739.45|24
1609442090000|2020-12-31 19:14:50|742.59|739.59|742.58|739.58|742.6|739.6|742.51|739.51|18
1609442100000|2020-12-31 19:15:00|742.57|739.57|742.55|739.55|742.58|739.58|742.53|739.53|17
1609442110000|2020-12-31 19:15:10|742.54|739.54|742.83|739.83|742.83|739.83|742.54|739.54|18
1609442120000|2020-12-31 19:15:20|742.78|739.78|742.82|739.82|742.84|739.84|742.78|739.78|9
1609442130000|2020-12-31 19:15:30|742.85|739.85|743.06|740.06|743.06|740.06|742.85|739.85|13
1609442140000|2020-12-31 19:15:40|742.95|739.95|742.96|739.96|743.05|740.05|742.93|739.93|18
1609442150000|2020-12-31 19:15:50|742.97|739.97|743.07|740.07|743.15|740.15|742.94|739.94|18
1609442160000|2020-12-31 19:16:00|743.13|740.13|743.11|740.11|743.14|740.14|743.07|740.07|23
1609442170000|2020-12-31 19:16:10|743.13|740.13|743.03|740.03|743.13|740.13|743.02|740.02|21
1609442180000|2020-12-31 19:16:20|743.01|740.01|743.17|740.17|743.17|740.17|742.99|739.99|30
1609442190000|2020-12-31 19:16:30|743.16|740.16|743.16|740.16|743.18|740.18|743.1|740.1|24
1609442200000|2020-12-31 19:16:40|743.17|740.17|743.09|740.09|743.21|740.21|743.03|740.03|23
1609442210000|2020-12-31 19:16:50|743.07|740.07|743.08|740.08|743.1|740.1|743.03|740.03|15
1609442220000|2020-12-31 19:17:00|743.09|740.09|743.03|740.03|743.09|740.09|743.03|740.03|7
1609442230000|2020-12-31 19:17:10|743|740|743.24|740.24|743.29|740.29|742.97|739.97|18
1609442240000|2020-12-31 19:17:20|743.28|740.28|743.27|740.27|743.28|740.28|743.24|740.24|14
1609442250000|2020-12-31 19:17:30|743.26|740.26|743.14|740.14|743.3|740.3|743.14|740.14|21
1609442260000|2020-12-31 19:17:40|743.16|740.16|743.19|740.19|743.22|740.22|743.15|740.15|24
1609442270000|2020-12-31 19:17:50|743.2|740.2|743.24|740.24|743.24|740.24|743.19|740.19|14
1609442280000|2020-12-31 19:18:00|743.22|740.22|743.22|740.22|743.23|740.23|743.22|740.22|3
1609442290000|2020-12-31 19:18:10|743.23|740.23|742.92|739.92|743.28|740.28|742.92|739.92|21
1609442300000|2020-12-31 19:18:20|742.98|739.98|743.16|740.16|743.16|740.16|742.87|739.87|32
1609442310000|2020-12-31 19:18:30|743.17|740.17|742.94|739.94|743.18|740.18|742.94|739.94|29
1609442320000|2020-12-31 19:18:40|742.95|739.95|742.82|739.82|742.98|739.98|742.74|739.74|31
1609442330000|2020-12-31 19:18:50|742.75|739.75|742.82|739.82|742.88|739.88|742.73|739.73|29
1609442340000|2020-12-31 19:19:00|742.8|739.8|742.84|739.84|742.85|739.85|742.8|739.8|20
1609442350000|2020-12-31 19:19:10|742.83|739.83|742.82|739.82|742.83|739.83|742.77|739.77|15
1609442360000|2020-12-31 19:19:20|742.81|739.81|742.8|739.8|742.82|739.82|742.77|739.77|11
1609442370000|2020-12-31 19:19:30|742.78|739.78|742.86|739.86|742.88|739.88|742.78|739.78|19
1609442380000|2020-12-31 19:19:40|742.84|739.84|742.73|739.73|742.84|739.84|742.73|739.73|16
1609442390000|2020-12-31 19:19:50|742.72|739.72|742.77|739.77|742.8|739.8|742.72|739.72|10
1609442400000|2020-12-31 19:20:00|742.81|739.81|743|740|743|740|742.81|739.81|9
1609442410000|2020-12-31 19:20:10|742.98|739.98|743.02|740.02|743.04|740.04|742.98|739.98|13
1609442420000|2020-12-31 19:20:20|743.03|740.03|743.05|740.05|743.07|740.07|742.99|739.99|20
1609442430000|2020-12-31 19:20:30|743.04|740.04|743.06|740.06|743.07|740.07|742.98|739.98|13
1609442440000|2020-12-31 19:20:40|743|740|743.05|740.05|743.08|740.08|743|740|14
1609442450000|2020-12-31 19:20:50|743.02|740.02|743.02|740.02|743.07|740.07|743.01|740.01|19
1609442460000|2020-12-31 19:21:00|743.04|740.04|743|740|743.12|740.12|742.99|739.99|22
1609442470000|2020-12-31 19:21:10|743.01|740.01|743.14|740.14|743.14|740.14|743|740|25
1609442480000|2020-12-31 19:21:20|743.13|740.13|743.13|740.13|743.14|740.14|743.1|740.1|12
1609442490000|2020-12-31 19:21:30|743.11|740.11|743.2|740.2|743.22|740.22|743.11|740.11|11
1609442500000|2020-12-31 19:21:40|743.18|740.18|743.31|740.31|743.31|740.31|743.16|740.16|9
1609442510000|2020-12-31 19:21:50|743.29|740.29|743.31|740.31|743.33|740.33|743.27|740.27|5
1609442520000|2020-12-31 19:22:00|743.3|740.3|743.31|740.31|743.36|740.36|743.3|740.3|19
1609442530000|2020-12-31 19:22:10|743.32|740.32|743.32|740.32|743.34|740.34|743.32|740.32|10
1609442540000|2020-12-31 19:22:20|743.33|740.33|743.28|740.28|743.37|740.37|743.28|740.28|13
1609442550000|2020-12-31 19:22:30|743.3|740.3|743.23|740.23|743.31|740.31|743.22|740.22|18
1609442560000|2020-12-31 19:22:40|743.22|740.22|743.3|740.3|743.36|740.36|743.22|740.22|12
1609442570000|2020-12-31 19:22:50|743.31|740.31|743.25|740.25|743.31|740.31|743.25|740.25|14
1609442580000|2020-12-31 19:23:00|743.27|740.27|743.28|740.28|743.28|740.28|743.26|740.26|16
1609442590000|2020-12-31 19:23:10|743.27|740.27|743.18|740.18|743.28|740.28|743.18|740.18|9
1609442600000|2020-12-31 19:23:20|743.11|740.11|743.18|740.18|743.25|740.25|743.04|740.04|27
1609442610000|2020-12-31 19:23:30|743.16|740.16|743.25|740.25|743.26|740.26|743.16|740.16|12
1609442620000|2020-12-31 19:23:40|743.23|740.23|743.21|740.21|743.24|740.24|743.19|740.19|20
1609442630000|2020-12-31 19:23:50|743.19|740.19|743.24|740.24|743.24|740.24|743.16|740.16|15
1609442640000|2020-12-31 19:24:00|743.25|740.25|743.25|740.25|743.3|740.3|743.24|740.24|11
1609442650000|2020-12-31 19:24:10|743.22|740.22|743.19|740.19|743.23|740.23|743.18|740.18|16
1609442660000|2020-12-31 19:24:20|743.18|740.18|743.21|740.21|743.24|740.24|743.18|740.18|4
1609442670000|2020-12-31 19:24:30|743.23|740.23|743.23|740.23|743.25|740.25|743.21|740.21|7
1609442680000|2020-12-31 19:24:40|743.21|740.21|743.14|740.14|743.23|740.23|743.14|740.14|9
1609442690000|2020-12-31 19:24:50|743.06|740.06|743|740|743.06|740.06|743|740|12
1609442700000|2020-12-31 19:25:00|743.01|740.01|743.08|740.08|743.09|740.09|742.99|739.99|17
1609442710000|2020-12-31 19:25:10|743.09|740.09|743.06|740.06|743.11|740.11|743.04|740.04|12
1609442720000|2020-12-31 19:25:20|743.07|740.07|743.05|740.05|743.09|740.09|743.05|740.05|16
1609442730000|2020-12-31 19:25:30|742.99|739.99|742.92|739.92|742.99|739.99|742.92|739.92|9
1609442740000|2020-12-31 19:25:40|742.93|739.93|742.91|739.91|742.95|739.95|742.89|739.89|14
1609442750000|2020-12-31 19:25:50|742.92|739.92|742.91|739.91|742.92|739.92|742.89|739.89|4
1609442770000|2020-12-31 19:26:10|742.88|739.88|742.82|739.82|742.89|739.89|742.8|739.8|11
1609442780000|2020-12-31 19:26:20|742.8|739.8|742.69|739.69|742.81|739.81|742.68|739.68|21
1609442790000|2020-12-31 19:26:30|742.7|739.7|742.85|739.85|742.86|739.86|742.7|739.7|17
1609442800000|2020-12-31 19:26:40|742.82|739.82|742.77|739.77|742.85|739.85|742.75|739.75|25
1609442810000|2020-12-31 19:26:50|742.75|739.75|742.77|739.77|742.77|739.77|742.73|739.73|15
1609442820000|2020-12-31 19:27:00|742.76|739.76|742.7|739.7|742.78|739.78|742.7|739.7|20
1609442830000|2020-12-31 19:27:10|742.69|739.69|742.75|739.75|742.78|739.78|742.49|739.49|30
1609442840000|2020-12-31 19:27:20|742.77|739.77|742.82|739.82|742.82|739.82|742.75|739.75|13
1609442850000|2020-12-31 19:27:30|742.79|739.79|742.84|739.84|742.86|739.86|742.79|739.79|12
1609442860000|2020-12-31 19:27:40|742.88|739.88|742.92|739.92|742.92|739.92|742.88|739.88|7
1609442870000|2020-12-31 19:27:50|742.9|739.9|742.92|739.92|742.93|739.93|742.82|739.82|9
1609442880000|2020-12-31 19:28:00|742.95|739.95|742.98|739.98|742.98|739.98|742.93|739.93|5
1609442890000|2020-12-31 19:28:10|742.99|739.99|743.07|740.07|743.08|740.08|742.97|739.97|10
1609442900000|2020-12-31 19:28:20|743.08|740.08|743.03|740.03|743.1|740.1|743.03|740.03|8
1609442910000|2020-12-31 19:28:30|743.05|740.05|742.96|739.96|743.05|740.05|742.91|739.91|12
1609442920000|2020-12-31 19:28:40|742.95|739.95|742.89|739.89|742.99|739.99|742.89|739.89|17
1609442930000|2020-12-31 19:28:50|742.87|739.87|742.85|739.85|742.88|739.88|742.85|739.85|3
1609442940000|2020-12-31 19:29:00|742.87|739.87|743.04|740.04|743.13|740.13|742.87|739.87|15
1609442950000|2020-12-31 19:29:10|743.08|740.08|743.13|740.13|743.26|740.26|743.04|740.04|11
1609442960000|2020-12-31 19:29:20|743.11|740.11|743.12|740.12|743.12|740.12|743.11|740.11|2
1609442970000|2020-12-31 19:29:30|743.11|740.11|743.01|740.01|743.13|740.13|743.01|740.01|12
1609442980000|2020-12-31 19:29:40|743.04|740.04|743.01|740.01|743.07|740.07|743.01|740.01|7
1609442990000|2020-12-31 19:29:50|743.18|740.18|743.31|740.31|743.33|740.33|743.18|740.18|7
1609443000000|2020-12-31 19:30:00|743.35|740.35|743.36|740.36|743.44|740.44|743.33|740.33|21
1609443010000|2020-12-31 19:30:10|743.35|740.35|743.36|740.36|743.36|740.36|743.35|740.35|6
1609443020000|2020-12-31 19:30:20|743.34|740.34|743.23|740.23|743.36|740.36|743.2|740.2|15
1609443030000|2020-12-31 19:30:30|743.21|740.21|743.24|740.24|743.24|740.24|743.17|740.17|18
1609443040000|2020-12-31 19:30:40|743.25|740.25|743.28|740.28|743.28|740.28|743.23|740.23|5
1609443050000|2020-12-31 19:30:50|743.27|740.27|743.25|740.25|743.28|740.28|743.21|740.21|18
1609443060000|2020-12-31 19:31:00|743.26|740.26|743.22|740.22|743.27|740.27|743.19|740.19|16
1609443070000|2020-12-31 19:31:10|743.18|740.18|743.14|740.14|743.21|740.21|743.14|740.14|12
1609443080000|2020-12-31 19:31:20|743.15|740.15|743.36|740.36|743.36|740.36|743.11|740.11|23
1609443090000|2020-12-31 19:31:30|743.34|740.34|743.36|740.36|743.36|740.36|743.34|740.34|2
1609443100000|2020-12-31 19:31:40|743.38|740.38|743.38|740.38|743.38|740.38|743.38|740.38|1
1609443110000|2020-12-31 19:31:50|743.39|740.39|743.39|740.39|743.39|740.39|743.39|740.39|1
1609443120000|2020-12-31 19:32:00|743.38|740.38|744.23|741.23|744.23|741.23|743.36|740.36|19
1609443130000|2020-12-31 19:32:10|744.2|741.2|744.23|741.23|744.23|741.23|744.2|741.2|5
1609443140000|2020-12-31 19:32:20|744.2|741.2|744.23|741.23|744.23|741.23|744.2|741.2|3
1609443150000|2020-12-31 19:32:30|744.24|741.24|744.22|741.22|744.24|741.24|744.22|741.22|4
1609443160000|2020-12-31 19:32:40|744.23|741.23|744.21|741.21|744.24|741.24|744.21|741.21|8
1609443170000|2020-12-31 19:32:50|744.18|741.18|744.2|741.2|744.21|741.21|744.18|741.18|6
1609443180000|2020-12-31 19:33:00|744.17|741.17|744.3|741.3|744.31|741.31|744.17|741.17|11
1609443190000|2020-12-31 19:33:10|744.29|741.29|744.15|741.15|744.3|741.3|744.15|741.15|16
1609443200000|2020-12-31 19:33:20|744.16|741.16|744.12|741.12|744.16|741.16|744.12|741.12|14
1609443210000|2020-12-31 19:33:30|744.1|741.1|744.04|741.04|744.1|741.1|744.04|741.04|19
1609443220000|2020-12-31 19:33:40|744.05|741.05|744.18|741.18|744.19|741.19|744.05|741.05|14
1609443230000|2020-12-31 19:33:50|744.19|741.19|744.16|741.16|744.24|741.24|744.16|741.16|18
1609443240000|2020-12-31 19:34:00|744.17|741.17|744.06|741.06|744.17|741.17|744.06|741.06|12
1609443250000|2020-12-31 19:34:10|744.08|741.08|744.11|741.11|744.12|741.12|744.06|741.06|16
1609443260000|2020-12-31 19:34:20|744.15|741.15|744.2|741.2|744.21|741.21|744.15|741.15|6
1609443270000|2020-12-31 19:34:30|744.23|741.23|744.2|741.2|744.26|741.26|744.2|741.2|17
1609443280000|2020-12-31 19:34:40|744.19|741.19|744.07|741.07|744.23|741.23|744.06|741.06|21
1609443290000|2020-12-31 19:34:50|744.08|741.08|744.21|741.21|744.22|741.22|744.06|741.06|21
1609443300000|2020-12-31 19:35:00|744.22|741.22|744.17|741.17|744.23|741.23|744.17|741.17|12
1609443310000|2020-12-31 19:35:10|744.18|741.18|744.04|741.04|744.18|741.18|744.04|741.04|20
1609443320000|2020-12-31 19:35:20|744.05|741.05|743.84|740.84|744.06|741.06|743.84|740.84|15
1609443330000|2020-12-31 19:35:30|743.81|740.81|743.79|740.79|743.83|740.83|743.71|740.71|27
1609443340000|2020-12-31 19:35:40|743.8|740.8|743.74|740.74|743.81|740.81|743.74|740.74|21
1609443350000|2020-12-31 19:35:50|743.75|740.75|743.66|740.66|743.75|740.75|743.65|740.65|15
1609443360000|2020-12-31 19:36:00|743.65|740.65|743.51|740.51|743.65|740.65|743.5|740.5|16
1609443370000|2020-12-31 19:36:10|743.49|740.49|743.49|740.49|743.51|740.51|743.45|740.45|21
1609443380000|2020-12-31 19:36:20|743.5|740.5|743.46|740.46|743.5|740.5|743.46|740.46|23
1609443390000|2020-12-31 19:36:30|743.45|740.45|743.13|740.13|743.46|740.46|743.13|740.13|20
1609443400000|2020-12-31 19:36:40|743.12|740.12|742.87|739.87|743.13|740.13|742.86|739.86|17
1609443410000|2020-12-31 19:36:50|742.88|739.88|742.92|739.92|742.93|739.93|742.87|739.87|11
1609443420000|2020-12-31 19:37:00|742.86|739.86|742.79|739.79|742.86|739.86|742.78|739.78|16
1609443430000|2020-12-31 19:37:10|742.81|739.81|742.93|739.93|742.93|739.93|742.79|739.79|17
1609443440000|2020-12-31 19:37:20|742.94|739.94|742.8|739.8|742.95|739.95|742.8|739.8|12
1609443450000|2020-12-31 19:37:30|742.79|739.79|742.7|739.7|742.8|739.8|742.69|739.69|18
1609443460000|2020-12-31 19:37:40|742.71|739.71|742.29|739.29|742.71|739.71|742.28|739.28|24
1609443470000|2020-12-31 19:37:50|742.3|739.3|742.47|739.47|742.47|739.47|742.27|739.27|19
1609443480000|2020-12-31 19:38:00|742.45|739.45|742.42|739.42|742.5|739.5|742.41|739.41|11
1609443490000|2020-12-31 19:38:10|742.43|739.43|742.41|739.41|742.44|739.44|742.38|739.38|20
1609443500000|2020-12-31 19:38:20|742.42|739.42|742.53|739.53|742.53|739.53|742.37|739.37|21
1609443510000|2020-12-31 19:38:30|742.51|739.51|742.43|739.43|742.54|739.54|742.41|739.41|16
1609443520000|2020-12-31 19:38:40|742.44|739.44|742.31|739.31|742.44|739.44|742.31|739.31|20
1609443530000|2020-12-31 19:38:50|742.28|739.28|742.25|739.25|742.28|739.28|742.24|739.24|17
1609443540000|2020-12-31 19:39:00|742.14|739.14|742.37|739.37|742.37|739.37|742.09|739.09|27
1609443550000|2020-12-31 19:39:10|742.34|739.34|742.47|739.47|742.52|739.52|742.34|739.34|31
1609443560000|2020-12-31 19:39:20|742.48|739.48|742.46|739.46|742.52|739.52|742.46|739.46|31
1609443570000|2020-12-31 19:39:30|742.48|739.48|742.35|739.35|742.49|739.49|742.34|739.34|24
1609443580000|2020-12-31 19:39:40|742.34|739.34|742.34|739.34|742.36|739.36|742.31|739.31|20
1609443590000|2020-12-31 19:39:50|742.36|739.36|742.34|739.34|742.36|739.36|742.32|739.32|26
1609443600000|2020-12-31 19:40:00|742.33|739.33|742.33|739.33|742.39|739.39|742.32|739.32|22
1609443610000|2020-12-31 19:40:10|742.29|739.29|742.36|739.36|742.36|739.36|742.2|739.2|17
1609443620000|2020-12-31 19:40:20|742.35|739.35|742.3|739.3|742.38|739.38|742.29|739.29|16
1609443630000|2020-12-31 19:40:30|742.32|739.32|742.39|739.39|742.41|739.41|742.23|739.23|16
1609443640000|2020-12-31 19:40:40|742.38|739.38|742.35|739.35|742.4|739.4|742.35|739.35|17
1609443650000|2020-12-31 19:40:50|742.34|739.34|742.32|739.32|742.35|739.35|742.32|739.32|10
1609443660000|2020-12-31 19:41:00|742.33|739.33|742.28|739.28|742.34|739.34|742.28|739.28|10
1609443670000|2020-12-31 19:41:10|742.3|739.3|742.3|739.3|742.31|739.31|742.3|739.3|3
1609443680000|2020-12-31 19:41:20|742.31|739.31|742.51|739.51|742.62|739.62|742.31|739.31|15
1609443690000|2020-12-31 19:41:30|742.5|739.5|742.52|739.52|742.54|739.54|742.5|739.5|6
1609443700000|2020-12-31 19:41:40|742.68|739.68|742.66|739.66|742.69|739.69|742.66|739.66|27
1609443710000|2020-12-31 19:41:50|742.67|739.67|742.68|739.68|742.69|739.69|742.64|739.64|27
1609443720000|2020-12-31 19:42:00|742.65|739.65|742.19|739.19|742.68|739.68|742.19|739.19|18
1609443730000|2020-12-31 19:42:10|742.18|739.18|742.01|739.01|742.18|739.18|741.95|738.95|22
1609443740000|2020-12-31 19:42:20|742.02|739.02|742.08|739.08|742.13|739.13|741.97|738.97|30
1609443750000|2020-12-31 19:42:30|742.07|739.07|742|739|742.08|739.08|741.99|738.99|20
1609443760000|2020-12-31 19:42:40|741.94|738.94|741.83|738.83|741.97|738.97|741.83|738.83|22
1609443770000|2020-12-31 19:42:50|741.82|738.82|741.9|738.9|741.92|738.92|741.82|738.82|22
1609443780000|2020-12-31 19:43:00|741.89|738.89|741.13|738.13|741.9|738.9|740.87|737.87|36
1609443790000|2020-12-31 19:43:10|741.1|738.1|741.06|738.06|741.1|738.1|740.95|737.95|30
1609443800000|2020-12-31 19:43:20|741.07|738.07|741.54|738.54|741.56|738.56|741.07|738.07|33
1609443810000|2020-12-31 19:43:30|741.57|738.57|741.68|738.68|741.69|738.69|741.48|738.48|20
1609443820000|2020-12-31 19:43:40|741.64|738.64|741.46|738.46|741.64|738.64|741.42|738.42|20
1609443830000|2020-12-31 19:43:50|741.43|738.43|741.53|738.53|741.53|738.53|741.43|738.43|17
1609443840000|2020-12-31 19:44:00|741.52|738.52|741.38|738.38|741.52|738.52|741.2|738.2|31
1609443850000|2020-12-31 19:44:10|741.36|738.36|741.15|738.15|741.36|738.36|741.14|738.14|29
1609443860000|2020-12-31 19:44:20|741.14|738.14|741.29|738.29|741.29|738.29|741.14|738.14|17
1609443870000|2020-12-31 19:44:30|741.26|738.26|741.05|738.05|741.29|738.29|740.97|737.97|28
1609443880000|2020-12-31 19:44:40|741.03|738.03|741.28|738.28|741.28|738.28|741.02|738.02|20
1609443890000|2020-12-31 19:44:50|741.23|738.23|741.16|738.16|741.26|738.26|741.16|738.16|20
1609443900000|2020-12-31 19:45:00|741.17|738.17|741.22|738.22|741.22|738.22|741.14|738.14|19
1609443910000|2020-12-31 19:45:10|741.19|738.19|741.22|738.22|741.26|738.26|741.14|738.14|27
1609443920000|2020-12-31 19:45:20|741.23|738.23|741.28|738.28|741.28|738.28|741.14|738.14|24
1609443930000|2020-12-31 19:45:30|741.27|738.27|741.21|738.21|741.3|738.3|741.21|738.21|12
1609443940000|2020-12-31 19:45:40|741.25|738.25|741.32|738.32|741.34|738.34|741.21|738.21|7
1609443950000|2020-12-31 19:45:50|741.31|738.31|741.24|738.24|741.31|738.31|741.24|738.24|11
1609443960000|2020-12-31 19:46:00|741.25|738.25|741.27|738.27|741.28|738.28|741.22|738.22|24
1609443970000|2020-12-31 19:46:10|741.28|738.28|741.26|738.26|741.28|738.28|741.25|738.25|6
1609443980000|2020-12-31 19:46:20|741.25|738.25|741.34|738.34|741.34|738.34|741.25|738.25|8
1609443990000|2020-12-31 19:46:30|741.3|738.3|741.7|738.7|741.82|738.82|741.3|738.3|30
1609444000000|2020-12-31 19:46:40|741.68|738.68|741.66|738.66|741.7|738.7|741.59|738.59|20
1609444010000|2020-12-31 19:46:50|741.67|738.67|741.85|738.85|741.85|738.85|741.67|738.67|28
1609444020000|2020-12-31 19:47:00|741.86|738.86|741.53|738.53|741.86|738.86|741.53|738.53|27
1609444030000|2020-12-31 19:47:10|741.52|738.52|741.36|738.36|741.52|738.52|741.24|738.24|24
1609444040000|2020-12-31 19:47:20|741.37|738.37|741.58|738.58|741.6|738.6|741.37|738.37|20
1609444050000|2020-12-31 19:47:30|741.6|738.6|741.61|738.61|741.62|738.62|741.57|738.57|19
1609444060000|2020-12-31 19:47:40|741.58|738.58|741.71|738.71|741.76|738.76|741.58|738.58|19
1609444070000|2020-12-31 19:47:50|741.68|738.68|741.66|738.66|741.71|738.71|741.64|738.64|24
1609444080000|2020-12-31 19:48:00|741.69|738.69|741.7|738.7|741.7|738.7|741.67|738.67|15
1609444090000|2020-12-31 19:48:10|741.69|738.69|741.75|738.75|741.76|738.76|741.69|738.69|10
1609444100000|2020-12-31 19:48:20|741.78|738.78|741.91|738.91|741.97|738.97|741.7|738.7|24
1609444110000|2020-12-31 19:48:30|741.92|738.92|742.13|739.13|742.14|739.14|741.91|738.91|10
1609444120000|2020-12-31 19:48:40|742.15|739.15|741.98|738.98|742.16|739.16|741.97|738.97|29
1609444130000|2020-12-31 19:48:50|742.01|739.01|742|739|742.03|739.03|741.96|738.96|23
1609444140000|2020-12-31 19:49:00|741.98|738.98|742|739|742.02|739.02|741.97|738.97|21
1609444150000|2020-12-31 19:49:10|741.98|738.98|742|739|742.02|739.02|741.98|738.98|20
1609444160000|2020-12-31 19:49:20|742.02|739.02|742.12|739.12|742.16|739.16|741.99|738.99|23
1609444170000|2020-12-31 19:49:30|742.13|739.13|742.32|739.32|742.33|739.33|742.08|739.08|20
1609444180000|2020-12-31 19:49:40|742.29|739.29|742.26|739.26|742.3|739.3|742.21|739.21|20
1609444190000|2020-12-31 19:49:50|742.27|739.27|742.24|739.24|742.27|739.27|742.2|739.2|23
1609444200000|2020-12-31 19:50:00|742.22|739.22|742.05|739.05|742.26|739.26|742.05|739.05|21
1609444210000|2020-12-31 19:50:10|742|739|741.71|738.71|742|739|741.69|738.69|25
1609444220000|2020-12-31 19:50:20|741.7|738.7|741.62|738.62|741.7|738.7|741.56|738.56|26
1609444230000|2020-12-31 19:50:30|741.61|738.61|741.62|738.62|741.64|738.64|741.56|738.56|21
1609444240000|2020-12-31 19:50:40|741.55|738.55|741.64|738.64|741.68|738.68|741.53|738.53|22
1609444250000|2020-12-31 19:50:50|741.63|738.63|741.63|738.63|741.65|738.65|741.62|738.62|11
1609444260000|2020-12-31 19:51:00|741.62|738.62|741.71|738.71|741.72|738.72|741.62|738.62|13
1609444270000|2020-12-31 19:51:10|741.7|738.7|741.53|738.53|741.71|738.71|741.53|738.53|13
1609444280000|2020-12-31 19:51:20|741.55|738.55|741.66|738.66|741.67|738.67|741.54|738.54|15
1609444290000|2020-12-31 19:51:30|741.67|738.67|741.62|738.62|741.67|738.67|741.6|738.6|6
1609444300000|2020-12-31 19:51:40|741.6|738.6|741.6|738.6|741.6|738.6|741.6|738.6|1
1609444310000|2020-12-31 19:51:50|741.59|738.59|741.59|738.59|741.59|738.59|741.59|738.59|1
1609444320000|2020-12-31 19:52:00|741.6|738.6|740.92|737.92|741.6|738.6|740.91|737.91|32
1609444330000|2020-12-31 19:52:10|740.95|737.95|740.99|737.99|741.05|738.05|740.93|737.93|19
1609444340000|2020-12-31 19:52:20|740.98|737.98|740.84|737.84|740.98|737.98|740.84|737.84|6
1609444350000|2020-12-31 19:52:30|740.83|737.83|740.74|737.74|740.84|737.84|740.72|737.72|20
1609444360000|2020-12-31 19:52:40|740.77|737.77|741.01|738.01|741.01|738.01|740.71|737.71|24
1609444370000|2020-12-31 19:52:50|740.99|737.99|741.37|738.37|741.53|738.53|740.99|737.99|31
1609444380000|2020-12-31 19:53:00|741.39|738.39|741.94|738.94|741.99|738.99|741.39|738.39|27
1609444390000|2020-12-31 19:53:10|741.96|738.96|742.02|739.02|742.06|739.06|741.91|738.91|24
1609444400000|2020-12-31 19:53:20|742.06|739.06|741.93|738.93|742.07|739.07|741.93|738.93|19
1609444410000|2020-12-31 19:53:30|741.95|738.95|741.77|738.77|741.95|738.95|741.61|738.61|25
1609444420000|2020-12-31 19:53:40|741.81|738.81|741.84|738.84|741.87|738.87|741.81|738.81|8
1609444430000|2020-12-31 19:53:50|741.87|738.87|741.79|738.79|741.91|738.91|741.79|738.79|18
1609444440000|2020-12-31 19:54:00|741.77|738.77|741.83|738.83|741.83|738.83|741.74|738.74|22
1609444450000|2020-12-31 19:54:10|741.82|738.82|741.88|738.88|741.88|738.88|741.8|738.8|16
1609444460000|2020-12-31 19:54:20|741.89|738.89|741.99|738.99|741.99|738.99|741.87|738.87|13
1609444470000|2020-12-31 19:54:30|741.98|738.98|741.93|738.93|741.98|738.98|741.93|738.93|11
1609444480000|2020-12-31 19:54:40|741.92|738.92|741.8|738.8|741.93|738.93|741.64|738.64|25
1609444490000|2020-12-31 19:54:50|741.85|738.85|741.73|738.73|741.87|738.87|741.73|738.73|22
1609444500000|2020-12-31 19:55:00|741.76|738.76|741.72|738.72|741.76|738.76|741.67|738.67|23
1609444510000|2020-12-31 19:55:10|741.69|738.69|741.15|738.15|741.72|738.72|741.15|738.15|31
1609444520000|2020-12-31 19:55:20|741.1|738.1|741.1|738.1|741.12|738.12|740.85|737.85|28
1609444530000|2020-12-31 19:55:30|741.08|738.08|740.95|737.95|741.12|738.12|740.94|737.94|19
1609444540000|2020-12-31 19:55:40|740.96|737.96|740.54|737.54|740.98|737.98|740.54|737.54|25
1609444550000|2020-12-31 19:55:50|740.53|737.53|739.99|736.99|740.59|737.59|739.99|736.99|30
1609444560000|2020-12-31 19:56:00|740|737|740.07|737.07|740.07|737.07|739.91|736.91|30
1609444570000|2020-12-31 19:56:10|740.08|737.08|740.21|737.21|740.23|737.23|739.99|736.99|24
1609444580000|2020-12-31 19:56:20|740.19|737.19|740.05|737.05|740.4|737.4|740.02|737.02|26
1609444590000|2020-12-31 19:56:30|740.03|737.03|740.18|737.18|740.22|737.22|740.03|737.03|27
1609444600000|2020-12-31 19:56:40|740.21|737.21|740.34|737.34|740.34|737.34|740.17|737.17|21
1609444610000|2020-12-31 19:56:50|740.28|737.28|740.39|737.39|740.39|737.39|740.28|737.28|7
1609444620000|2020-12-31 19:57:00|740.38|737.38|740.13|737.13|740.39|737.39|740.04|737.04|31
1609444630000|2020-12-31 19:57:10|740.12|737.12|740.16|737.16|740.18|737.18|740.11|737.11|12
1609444640000|2020-12-31 19:57:20|740.17|737.17|740.06|737.06|740.17|737.17|740.06|737.06|16
1609444650000|2020-12-31 19:57:30|740.05|737.05|740.31|737.31|740.33|737.33|740.03|737.03|26
1609444660000|2020-12-31 19:57:40|740.3|737.3|740.19|737.19|740.31|737.31|740.11|737.11|20
1609444670000|2020-12-31 19:57:50|740.2|737.2|740.25|737.25|740.27|737.27|740.16|737.16|12
1609444680000|2020-12-31 19:58:00|740.22|737.22|740.04|737.04|740.22|737.22|740.03|737.03|22
1609444690000|2020-12-31 19:58:10|740.05|737.05|740.03|737.03|740.08|737.08|739.94|736.94|20
1609444700000|2020-12-31 19:58:20|740.02|737.02|740.03|737.03|740.03|737.03|739.99|736.99|17
1609444710000|2020-12-31 19:58:30|740.01|737.01|740.12|737.12|740.13|737.13|740.01|737.01|11
1609444720000|2020-12-31 19:58:40|740.11|737.11|740.17|737.17|740.19|737.19|740.11|737.11|11
1609444730000|2020-12-31 19:58:50|740.18|737.18|740.25|737.25|740.25|737.25|740.15|737.15|9
1609444740000|2020-12-31 19:59:00|740.24|737.24|740.3|737.3|740.35|737.35|740.24|737.24|18
1609444750000|2020-12-31 19:59:10|740.31|737.31|740.6|737.6|740.6|737.6|740.31|737.31|19
1609444760000|2020-12-31 19:59:20|740.56|737.56|740.69|737.69|740.75|737.75|740.43|737.43|21
1609444770000|2020-12-31 19:59:30|740.68|737.68|740.69|737.69|740.85|737.85|740.68|737.68|21
1609444780000|2020-12-31 19:59:40|740.71|737.71|740.42|737.42|740.72|737.72|740.41|737.41|28
1609444790000|2020-12-31 19:59:50|740.41|737.41|740.88|737.88|740.88|737.88|740.41|737.41|29
1609444800000|2020-12-31 20:00:00|740.86|737.86|740.87|737.87|740.89|737.89|740.78|737.78|16
1609444810000|2020-12-31 20:00:10|740.86|737.86|740.98|737.98|741.01|738.01|740.86|737.86|23
1609444820000|2020-12-31 20:00:20|741|738|740.97|737.97|741.04|738.04|740.97|737.97|17
1609444830000|2020-12-31 20:00:30|740.95|737.95|741|738|741.04|738.04|740.95|737.95|25
1609444840000|2020-12-31 20:00:40|740.99|737.99|741.06|738.06|741.08|738.08|740.96|737.96|13
1609444850000|2020-12-31 20:00:50|741.08|738.08|741.14|738.14|741.15|738.15|741.03|738.03|21
1609444860000|2020-12-31 20:01:00|741.15|738.15|741.21|738.21|741.21|738.21|741.14|738.14|18
1609444870000|2020-12-31 20:01:10|741.2|738.2|741.12|738.12|741.2|738.2|741.11|738.11|9
1609444880000|2020-12-31 20:01:20|741.11|738.11|741.08|738.08|741.12|738.12|741.04|738.04|16
1609444890000|2020-12-31 20:01:30|741.07|738.07|740.69|737.69|741.09|738.09|740.64|737.64|26
1609444900000|2020-12-31 20:01:40|740.7|737.7|740.69|737.69|740.73|737.73|740.66|737.66|18
1609444910000|2020-12-31 20:01:50|740.68|737.68|740.99|737.99|740.99|737.99|740.67|737.67|28
1609444920000|2020-12-31 20:02:00|741.01|738.01|740.95|737.95|741.05|738.05|740.95|737.95|17
1609444930000|2020-12-31 20:02:10|740.96|737.96|740.89|737.89|740.96|737.96|740.84|737.84|22
1609444940000|2020-12-31 20:02:20|740.87|737.87|740.97|737.97|740.97|737.97|740.87|737.87|6
1609444950000|2020-12-31 20:02:30|740.98|737.98|741.01|738.01|741.02|738.02|740.98|737.98|9
1609444960000|2020-12-31 20:02:40|741|738|740.81|737.81|741|738|740.79|737.79|20
1609444970000|2020-12-31 20:02:50|740.8|737.8|740.63|737.63|740.8|737.8|740.62|737.62|17
1609444980000|2020-12-31 20:03:00|740.62|737.62|740.92|737.92|740.94|737.94|740.62|737.62|15
1609444990000|2020-12-31 20:03:10|740.91|737.91|740.92|737.92|740.98|737.98|740.91|737.91|12
1609445000000|2020-12-31 20:03:20|740.93|737.93|740.87|737.87|740.93|737.93|740.85|737.85|3
1609445010000|2020-12-31 20:03:30|740.84|737.84|740.82|737.82|741|738|740.81|737.81|13
1609445020000|2020-12-31 20:03:40|740.8|737.8|740.96|737.96|740.96|737.96|740.73|737.73|25
1609445030000|2020-12-31 20:03:50|740.98|737.98|741.01|738.01|741.01|738.01|740.96|737.96|10
1609445040000|2020-12-31 20:04:00|740.93|737.93|740.85|737.85|740.93|737.93|740.73|737.73|20
1609445050000|2020-12-31 20:04:10|740.84|737.84|740.93|737.93|740.95|737.95|740.83|737.83|15
1609445060000|2020-12-31 20:04:20|740.95|737.95|740.92|737.92|740.95|737.95|740.91|737.91|13
1609445070000|2020-12-31 20:04:30|740.93|737.93|740.91|737.91|740.93|737.93|740.91|737.91|5
1609445080000|2020-12-31 20:04:40|740.92|737.92|740.99|737.99|740.99|737.99|740.92|737.92|4
1609445090000|2020-12-31 20:04:50|741|738|741.09|738.09|741.13|738.13|741|738|10
1609445100000|2020-12-31 20:05:00|741.08|738.08|741.07|738.07|741.09|738.09|741.05|738.05|9
1609445110000|2020-12-31 20:05:10|741.05|738.05|740.91|737.91|741.05|738.05|740.91|737.91|15
1609445120000|2020-12-31 20:05:20|740.96|737.96|740.92|737.92|740.97|737.97|740.92|737.92|16
1609445130000|2020-12-31 20:05:30|740.93|737.93|741.09|738.09|741.1|738.1|740.93|737.93|13
1609445140000|2020-12-31 20:05:40|741.1|738.1|741.01|738.01|741.12|738.12|741|738|14
1609445150000|2020-12-31 20:05:50|741.02|738.02|741.04|738.04|741.08|738.08|741.02|738.02|9
1609445160000|2020-12-31 20:06:00|741.03|738.03|741.03|738.03|741.05|738.05|741.02|738.02|9
1609445170000|2020-12-31 20:06:10|741.05|738.05|741.01|738.01|741.05|738.05|741.01|738.01|3
1609445180000|2020-12-31 20:06:20|741.03|738.03|741|738|741.04|738.04|740.98|737.98|12
1609445190000|2020-12-31 20:06:30|741.01|738.01|741.01|738.01|741.03|738.03|740.98|737.98|11
1609445200000|2020-12-31 20:06:40|741.02|738.02|740.65|737.65|741.02|738.02|740.65|737.65|14
1609445210000|2020-12-31 20:06:50|740.64|737.64|740.63|737.63|740.65|737.65|740.58|737.58|12
1609445220000|2020-12-31 20:07:00|740.65|737.65|740.65|737.65|740.65|737.65|740.62|737.62|6
1609445230000|2020-12-31 20:07:10|740.67|737.67|740.81|737.81|740.82|737.82|740.63|737.63|15
1609445240000|2020-12-31 20:07:20|740.82|737.82|741.06|738.06|741.07|738.07|740.81|737.81|13
1609445250000|2020-12-31 20:07:30|741.07|738.07|740.86|737.86|741.08|738.08|740.86|737.86|19
1609445260000|2020-12-31 20:07:40|740.88|737.88|740.95|737.95|740.96|737.96|740.88|737.88|18
1609445270000|2020-12-31 20:07:50|740.94|737.94|741|738|741|738|740.94|737.94|14
1609445280000|2020-12-31 20:08:00|740.99|737.99|740.96|737.96|741.01|738.01|740.95|737.95|10
1609445290000|2020-12-31 20:08:10|740.95|737.95|740.96|737.96|740.97|737.97|740.95|737.95|9
1609445300000|2020-12-31 20:08:20|740.97|737.97|741.23|738.23|741.23|738.23|740.97|737.97|14
1609445310000|2020-12-31 20:08:30|741.24|738.24|741.29|738.29|741.31|738.31|741.24|738.24|15
1609445320000|2020-12-31 20:08:40|741.3|738.3|741.31|738.31|741.31|738.31|741.3|738.3|2
1609445330000|2020-12-31 20:08:50|741.32|738.32|741.32|738.32|741.33|738.33|741.31|738.31|11
1609445340000|2020-12-31 20:09:00|741.31|738.31|741.31|738.31|741.31|738.31|741.31|738.31|1
1609445350000|2020-12-31 20:09:10|741.32|738.32|741.33|738.33|741.33|738.33|741.31|738.31|4
1609445360000|2020-12-31 20:09:20|741.34|738.34|741.34|738.34|741.42|738.42|741.28|738.28|21
1609445370000|2020-12-31 20:09:30|741.32|738.32|741.38|738.38|741.39|738.39|741.29|738.29|20
1609445380000|2020-12-31 20:09:40|741.36|738.36|741.35|738.35|741.37|738.37|741.34|738.34|12
1609445390000|2020-12-31 20:09:50|741.37|738.37|741.39|738.39|741.39|738.39|741.36|738.36|6
1609445400000|2020-12-31 20:10:00|741.34|738.34|741.3|738.3|741.34|738.34|741.18|738.18|16
1609445410000|2020-12-31 20:10:10|741.29|738.29|741.34|738.34|741.36|738.36|741.29|738.29|15
1609445420000|2020-12-31 20:10:20|741.35|738.35|741.42|738.42|741.45|738.45|741.35|738.35|19
1609445430000|2020-12-31 20:10:30|741.45|738.45|741.45|738.45|741.46|738.46|741.43|738.43|12
1609445440000|2020-12-31 20:10:40|741.44|738.44|741.51|738.51|741.51|738.51|741.43|738.43|14
1609445450000|2020-12-31 20:10:50|741.5|738.5|741.58|738.58|741.59|738.59|741.5|738.5|9
1609445460000|2020-12-31 20:11:00|741.57|738.57|741.61|738.61|741.68|738.68|741.49|738.49|19
1609445470000|2020-12-31 20:11:10|741.62|738.62|741.59|738.59|741.62|738.62|741.55|738.55|10
1609445480000|2020-12-31 20:11:20|741.57|738.57|741.63|738.63|741.66|738.66|741.57|738.57|15
1609445490000|2020-12-31 20:11:30|741.65|738.65|741.67|738.67|741.7|738.7|741.62|738.62|23
1609445500000|2020-12-31 20:11:40|741.62|738.62|741.63|738.63|741.71|738.71|741.59|738.59|27
1609445510000|2020-12-31 20:11:50|741.65|738.65|741.69|738.69|741.7|738.7|741.63|738.63|15
1609445520000|2020-12-31 20:12:00|741.66|738.66|741.57|738.57|741.67|738.67|741.53|738.53|15
1609445530000|2020-12-31 20:12:10|741.6|738.6|741.73|738.73|741.73|738.73|741.6|738.6|18
1609445540000|2020-12-31 20:12:20|741.72|738.72|741.76|738.76|741.77|738.77|741.71|738.71|10
1609445550000|2020-12-31 20:12:30|741.74|738.74|741.82|738.82|741.82|738.82|741.74|738.74|24
1609445560000|2020-12-31 20:12:40|741.81|738.81|741.73|738.73|741.81|738.81|741.69|738.69|14
1609445570000|2020-12-31 20:12:50|741.72|738.72|741.7|738.7|741.74|738.74|741.68|738.68|21
1609445580000|2020-12-31 20:13:00|741.68|738.68|741.71|738.71|741.72|738.72|741.68|738.68|10
1609445590000|2020-12-31 20:13:10|741.72|738.72|741.73|738.73|741.75|738.75|741.69|738.69|11
1609445600000|2020-12-31 20:13:20|741.74|738.74|741.81|738.81|741.81|738.81|741.72|738.72|13
1609445610000|2020-12-31 20:13:30|741.8|738.8|741.91|738.91|741.94|738.94|741.8|738.8|21
1609445620000|2020-12-31 20:13:40|741.9|738.9|741.94|738.94|742.01|739.01|741.9|738.9|19
1609445630000|2020-12-31 20:13:50|741.96|738.96|741.92|738.92|741.97|738.97|741.92|738.92|18
1609445640000|2020-12-31 20:14:00|741.91|738.91|741.98|738.98|741.98|738.98|741.91|738.91|20
1609445650000|2020-12-31 20:14:10|741.93|738.93|741.97|738.97|741.98|738.98|741.92|738.92|15
1609445660000|2020-12-31 20:14:20|741.93|738.93|742.34|739.34|742.34|739.34|741.9|738.9|24
1609445670000|2020-12-31 20:14:30|742.29|739.29|741.97|738.97|742.34|739.34|741.97|738.97|25
1609445680000|2020-12-31 20:14:40|742.05|739.05|742.03|739.03|742.06|739.06|741.91|738.91|29
1609445690000|2020-12-31 20:14:50|742.04|739.04|742.04|739.04|742.05|739.05|742.02|739.02|15
1609445700000|2020-12-31 20:15:00|742.02|739.02|741.97|738.97|742.05|739.05|741.93|738.93|22
1609445710000|2020-12-31 20:15:10|741.96|738.96|741.94|738.94|742.04|739.04|741.94|738.94|24
1609445720000|2020-12-31 20:15:20|741.95|738.95|741.91|738.91|741.97|738.97|741.91|738.91|23
1609445730000|2020-12-31 20:15:30|741.92|738.92|741.8|738.8|741.92|738.92|741.8|738.8|16
1609445740000|2020-12-31 20:15:40|741.76|738.76|741.66|738.66|741.77|738.77|741.66|738.66|22
1609445750000|2020-12-31 20:15:50|741.65|738.65|741.34|738.34|741.65|738.65|741.34|738.34|20
1609445760000|2020-12-31 20:16:00|741.36|738.36|741.25|738.25|741.36|738.36|741.21|738.21|17
1609445770000|2020-12-31 20:16:10|741.26|738.26|741.09|738.09|741.32|738.32|741.09|738.09|25
1609445780000|2020-12-31 20:16:20|741.07|738.07|740.71|737.71|741.07|738.07|740.71|737.71|26
1609445790000|2020-12-31 20:16:30|740.61|737.61|740.72|737.72|740.74|737.74|740.58|737.58|26
1609445800000|2020-12-31 20:16:40|740.71|737.71|740.96|737.96|740.96|737.96|740.71|737.71|22
1609445810000|2020-12-31 20:16:50|740.99|737.99|740.91|737.91|741.01|738.01|740.91|737.91|17
1609445820000|2020-12-31 20:17:00|740.92|737.92|740.53|737.53|740.94|737.94|740.52|737.52|29
1609445830000|2020-12-31 20:17:10|740.54|737.54|740.48|737.48|740.57|737.57|740.48|737.48|21
1609445840000|2020-12-31 20:17:20|740.45|737.45|740.67|737.67|740.67|737.67|740.38|737.38|29
1609445850000|2020-12-31 20:17:30|740.7|737.7|740.65|737.65|740.81|737.81|740.53|737.53|30
1609445860000|2020-12-31 20:17:40|740.64|737.64|740.53|737.53|740.64|737.64|740.48|737.48|29
1609445870000|2020-12-31 20:17:50|740.51|737.51|740.54|737.54|740.54|737.54|740.5|737.5|25
1609445880000|2020-12-31 20:18:00|740.53|737.53|740.65|737.65|740.69|737.69|740.49|737.49|24
1609445890000|2020-12-31 20:18:10|740.64|737.64|741.03|738.03|741.04|738.04|740.64|737.64|19
1609445900000|2020-12-31 20:18:20|741.04|738.04|741.06|738.06|741.06|738.06|741.02|738.02|16
1609445910000|2020-12-31 20:18:30|741.08|738.08|741.14|738.14|741.16|738.16|741.06|738.06|16
1609445920000|2020-12-31 20:18:40|741.15|738.15|741.16|738.16|741.18|738.18|741.15|738.15|10
1609445930000|2020-12-31 20:18:50|741.12|738.12|741.05|738.05|741.19|738.19|741.03|738.03|18
1609445940000|2020-12-31 20:19:00|741.03|738.03|741.06|738.06|741.09|738.09|741.03|738.03|15
1609445950000|2020-12-31 20:19:10|741.04|738.04|741.3|738.3|741.32|738.32|741.04|738.04|24
1609445960000|2020-12-31 20:19:20|741.31|738.31|742.06|739.06|742.06|739.06|741.31|738.31|18
1609445970000|2020-12-31 20:19:30|742.04|739.04|741.94|738.94|742.06|739.06|741.85|738.85|25
1609445980000|2020-12-31 20:19:40|741.87|738.87|741.76|738.76|741.96|738.96|741.68|738.68|23
1609445990000|2020-12-31 20:19:50|741.72|738.72|741.93|738.93|741.96|738.96|741.69|738.69|18
1609446000000|2020-12-31 20:20:00|741.96|738.96|742.06|739.06|742.08|739.08|741.94|738.94|14
1609446010000|2020-12-31 20:20:10|742.08|739.08|741.71|738.71|742.08|739.08|741.71|738.71|31
1609446020000|2020-12-31 20:20:20|741.69|738.69|741.72|738.72|741.74|738.74|741.67|738.67|15
1609446030000|2020-12-31 20:20:30|741.71|738.71|741.71|738.71|741.74|738.74|741.67|738.67|13
1609446040000|2020-12-31 20:20:40|741.72|738.72|741.7|738.7|741.73|738.73|741.68|738.68|17
1609446050000|2020-12-31 20:20:50|741.69|738.69|741.68|738.68|741.71|738.71|741.68|738.68|8
1609446060000|2020-12-31 20:21:00|741.67|738.67|741.66|738.66|741.67|738.67|741.66|738.66|2
1609446070000|2020-12-31 20:21:10|741.67|738.67|741.67|738.67|741.67|738.67|741.65|738.65|11
1609446080000|2020-12-31 20:21:20|741.66|738.66|741.68|738.68|741.68|738.68|741.66|738.66|9
1609446090000|2020-12-31 20:21:30|741.62|738.62|741.5|738.5|741.65|738.65|741.44|738.44|15
1609446100000|2020-12-31 20:21:40|741.48|738.48|741|738|741.48|738.48|740.99|737.99|25
1609446110000|2020-12-31 20:21:50|741.01|738.01|741.11|738.11|741.11|738.11|741.01|738.01|16
1609446120000|2020-12-31 20:22:00|741.1|738.1|741.6|738.6|741.62|738.62|741.1|738.1|21
1609446130000|2020-12-31 20:22:10|741.61|738.61|741.68|738.68|741.7|738.7|741.58|738.58|12
1609446140000|2020-12-31 20:22:20|741.69|738.69|741.68|738.68|741.69|738.69|741.67|738.67|6
1609446150000|2020-12-31 20:22:30|741.71|738.71|741.28|738.28|741.71|738.71|741.27|738.27|17
1609446160000|2020-12-31 20:22:40|741.3|738.3|741.51|738.51|741.52|738.52|741.24|738.24|14
1609446170000|2020-12-31 20:22:50|741.5|738.5|741.49|738.49|741.51|738.51|741.48|738.48|6
1609446180000|2020-12-31 20:23:00|741.48|738.48|741.55|738.55|741.56|738.56|741.48|738.48|14
1609446190000|2020-12-31 20:23:10|741.54|738.54|741.57|738.57|741.58|738.58|741.52|738.52|15
1609446200000|2020-12-31 20:23:20|741.56|738.56|741.88|738.88|741.89|738.89|741.54|738.54|27
1609446210000|2020-12-31 20:23:30|741.79|738.79|742.02|739.02|742.02|739.02|741.78|738.78|13
1609446220000|2020-12-31 20:23:40|742|739|741.86|738.86|742.06|739.06|741.81|738.81|20
1609446230000|2020-12-31 20:23:50|741.85|738.85|741.74|738.74|741.85|738.85|741.68|738.68|26
1609446240000|2020-12-31 20:24:00|741.77|738.77|741.98|738.98|742.01|739.01|741.77|738.77|25
1609446250000|2020-12-31 20:24:10|741.99|738.99|741.98|738.98|742.01|739.01|741.96|738.96|12
1609446260000|2020-12-31 20:24:20|742|739|742.01|739.01|742.02|739.02|741.95|738.95|11
1609446270000|2020-12-31 20:24:30|742.03|739.03|741.9|738.9|742.03|739.03|741.9|738.9|10
1609446280000|2020-12-31 20:24:40|741.92|738.92|741.92|738.92|741.92|738.92|741.91|738.91|3
1609446290000|2020-12-31 20:24:50|741.93|738.93|742.04|739.04|742.04|739.04|741.88|738.88|9
1609446300000|2020-12-31 20:25:00|742.03|739.03|741.92|738.92|742.05|739.05|741.92|738.92|11
1609446310000|2020-12-31 20:25:10|741.93|738.93|741.81|738.81|741.95|738.95|741.81|738.81|10
1609446320000|2020-12-31 20:25:20|741.82|738.82|741.86|738.86|741.86|738.86|741.82|738.82|9
1609446330000|2020-12-31 20:25:30|741.83|738.83|741.89|738.89|741.89|738.89|741.83|738.83|6
1609446340000|2020-12-31 20:25:40|741.92|738.92|741.97|738.97|741.97|738.97|741.92|738.92|2
1609446350000|2020-12-31 20:25:50|741.96|738.96|741.91|738.91|741.96|738.96|741.91|738.91|13
1609446360000|2020-12-31 20:26:00|741.92|738.92|741.78|738.78|741.95|738.95|741.78|738.78|8
1609446370000|2020-12-31 20:26:10|741.79|738.79|741.32|738.32|741.81|738.81|741.3|738.3|24
1609446380000|2020-12-31 20:26:20|741.29|738.29|741.24|738.24|741.29|738.29|741.23|738.23|11
1609446390000|2020-12-31 20:26:30|741.27|738.27|741.27|738.27|741.27|738.27|741.25|738.25|6
1609446400000|2020-12-31 20:26:40|741.25|738.25|741.38|738.38|741.38|738.38|741.25|738.25|11
1609446410000|2020-12-31 20:26:50|741.36|738.36|741.34|738.34|741.36|738.36|741.31|738.31|17
1609446420000|2020-12-31 20:27:00|741.35|738.35|741.42|738.42|741.42|738.42|741.35|738.35|8
1609446430000|2020-12-31 20:27:10|741.39|738.39|741.23|738.23|741.41|738.41|741.2|738.2|16
1609446440000|2020-12-31 20:27:20|741.24|738.24|741.12|738.12|741.26|738.26|741.11|738.11|14
1609446450000|2020-12-31 20:27:30|741.13|738.13|741.13|738.13|741.14|738.14|741.11|738.11|13
1609446460000|2020-12-31 20:27:40|741.12|738.12|741.13|738.13|741.16|738.16|741.1|738.1|14
1609446470000|2020-12-31 20:27:50|741.11|738.11|741.22|738.22|741.22|738.22|741.1|738.1|20
1609446480000|2020-12-31 20:28:00|741.21|738.21|741.11|738.11|741.22|738.22|741.11|738.11|18
1609446490000|2020-12-31 20:28:10|741.09|738.09|740.99|737.99|741.09|738.09|740.99|737.99|14
1609446500000|2020-12-31 20:28:20|741|738|741.07|738.07|741.07|738.07|741|738|5
1609446510000|2020-12-31 20:28:30|741.05|738.05|741|738|741.07|738.07|740.97|737.97|15
1609446520000|2020-12-31 20:28:40|741.01|738.01|741.02|738.02|741.02|738.02|740.99|737.99|10
1609446530000|2020-12-31 20:28:50|741.01|738.01|741.01|738.01|741.04|738.04|740.98|737.98|12
1609446540000|2020-12-31 20:29:00|741.02|738.02|740.84|737.84|741.02|738.02|740.77|737.77|27
1609446550000|2020-12-31 20:29:10|740.88|737.88|740.93|737.93|740.95|737.95|740.84|737.84|20
1609446560000|2020-12-31 20:29:20|740.92|737.92|740.93|737.93|740.93|737.93|740.92|737.92|2
1609446570000|2020-12-31 20:29:30|740.92|737.92|740.96|737.96|740.96|737.96|740.91|737.91|16
1609446580000|2020-12-31 20:29:40|740.99|737.99|741.24|738.24|741.24|738.24|740.98|737.98|17
1609446590000|2020-12-31 20:29:50|741.23|738.23|740.95|737.95|741.25|738.25|740.91|737.91|26
1609446600000|2020-12-31 20:30:00|740.94|737.94|740.9|737.9|740.98|737.98|740.85|737.85|16
1609446610000|2020-12-31 20:30:10|740.85|737.85|740.73|737.73|740.96|737.96|740.68|737.68|20
1609446620000|2020-12-31 20:30:20|740.74|737.74|740.73|737.73|740.76|737.76|740.72|737.72|13
1609446630000|2020-12-31 20:30:30|740.66|737.66|740.69|737.69|740.74|737.74|740.66|737.66|14
1609446640000|2020-12-31 20:30:40|740.73|737.73|740.5|737.5|740.74|737.74|740.5|737.5|25
1609446650000|2020-12-31 20:30:50|740.45|737.45|740.45|737.45|740.45|737.45|740.45|737.45|1
1609446660000|2020-12-31 20:31:00|740.44|737.44|740.54|737.54|740.62|737.62|740.43|737.43|22
1609446670000|2020-12-31 20:31:10|740.55|737.55|740.74|737.74|740.78|737.78|740.55|737.55|17
1609446680000|2020-12-31 20:31:20|740.77|737.77|740.75|737.75|740.8|737.8|740.75|737.75|18
1609446690000|2020-12-31 20:31:30|740.74|737.74|740.76|737.76|740.82|737.82|740.74|737.74|14
1609446700000|2020-12-31 20:31:40|740.82|737.82|740.79|737.79|740.82|737.82|740.75|737.75|22
1609446710000|2020-12-31 20:31:50|740.77|737.77|740.78|737.78|740.83|737.83|740.77|737.77|9
1609446720000|2020-12-31 20:32:00|740.79|737.79|740.87|737.87|740.97|737.97|740.78|737.78|15
1609446730000|2020-12-31 20:32:10|740.9|737.9|741.12|738.12|741.12|738.12|740.84|737.84|15
1609446740000|2020-12-31 20:32:20|741.11|738.11|741.13|738.13|741.14|738.14|741.11|738.11|5
1609446750000|2020-12-31 20:32:30|741.15|738.15|741.16|738.16|741.16|738.16|741.15|738.15|2
1609446760000|2020-12-31 20:32:40|741.18|738.18|741.19|738.19|741.21|738.21|741.16|738.16|11
1609446770000|2020-12-31 20:32:50|741.15|738.15|741.16|738.16|741.19|738.19|741.15|738.15|12
1609446780000|2020-12-31 20:33:00|741.18|738.18|741.17|738.17|741.2|738.2|741.16|738.16|14
1609446790000|2020-12-31 20:33:10|741.18|738.18|741.2|738.2|741.2|738.2|741.18|738.18|9
1609446800000|2020-12-31 20:33:20|741.23|738.23|741.05|738.05|741.29|738.29|741.05|738.05|19
1609446810000|2020-12-31 20:33:30|741.03|738.03|740.82|737.82|741.04|738.04|740.8|737.8|26
1609446820000|2020-12-31 20:33:40|740.83|737.83|740.77|737.77|740.84|737.84|740.72|737.72|21
1609446830000|2020-12-31 20:33:50|740.76|737.76|740.72|737.72|740.76|737.76|740.66|737.66|11
1609446840000|2020-12-31 20:34:00|740.73|737.73|740.76|737.76|740.76|737.76|740.73|737.73|6
1609446850000|2020-12-31 20:34:10|740.75|737.75|740.83|737.83|740.83|737.83|740.74|737.74|15
1609446860000|2020-12-31 20:34:20|740.82|737.82|741.33|738.33|741.35|738.35|740.82|737.82|26
1609446870000|2020-12-31 20:34:30|741.34|738.34|741.38|738.38|741.38|738.38|741.32|738.32|13
1609446880000|2020-12-31 20:34:40|741.39|738.39|741.38|738.38|741.4|738.4|741.36|738.36|11
1609446890000|2020-12-31 20:34:50|741.39|738.39|741.42|738.42|741.42|738.42|741.37|738.37|13
1609446900000|2020-12-31 20:35:00|741.4|738.4|741.35|738.35|741.42|738.42|741.34|738.34|21
1609446910000|2020-12-31 20:35:10|741.36|738.36|741.37|738.37|741.4|738.4|741.34|738.34|12
1609446920000|2020-12-31 20:35:20|741.4|738.4|741.39|738.39|741.42|738.42|741.35|738.35|16
1609446930000|2020-12-31 20:35:30|741.4|738.4|741.41|738.41|741.42|738.42|741.37|738.37|10
1609446940000|2020-12-31 20:35:40|741.44|738.44|741.45|738.45|741.54|738.54|741.42|738.42|22
1609446950000|2020-12-31 20:35:50|741.5|738.5|741.68|738.68|741.77|738.77|741.5|738.5|18
1609446960000|2020-12-31 20:36:00|741.7|738.7|741.58|738.58|741.72|738.72|741.55|738.55|22
1609446970000|2020-12-31 20:36:10|741.61|738.61|741.61|738.61|741.63|738.63|741.58|738.58|6
1609446980000|2020-12-31 20:36:20|741.63|738.63|741.63|738.63|741.75|738.75|741.62|738.62|20
1609446990000|2020-12-31 20:36:30|741.62|738.62|741.74|738.74|741.77|738.77|741.62|738.62|23
1609447000000|2020-12-31 20:36:40|741.77|738.77|741.77|738.77|741.77|738.77|741.77|738.77|1
1609447010000|2020-12-31 20:36:50|741.8|738.8|741.8|738.8|741.84|738.84|741.8|738.8|3
1609447020000|2020-12-31 20:37:00|741.78|738.78|741.78|738.78|741.78|738.78|741.78|738.78|1
1609447040000|2020-12-31 20:37:20|741.81|738.81|741.61|738.61|741.81|738.81|741.58|738.58|16
1609447050000|2020-12-31 20:37:30|741.6|738.6|741.79|738.79|741.82|738.82|741.59|738.59|24
1609447060000|2020-12-31 20:37:40|741.8|738.8|741.8|738.8|741.8|738.8|741.79|738.79|7
1609447070000|2020-12-31 20:37:50|741.83|738.83|741.84|738.84|741.84|738.84|741.8|738.8|8
1609447080000|2020-12-31 20:38:00|741.78|738.78|742.16|739.16|742.32|739.32|741.78|738.78|22
1609447090000|2020-12-31 20:38:10|742.15|739.15|742.36|739.36|742.37|739.37|742.15|739.15|18
1609447100000|2020-12-31 20:38:20|742.31|739.31|742.44|739.44|742.44|739.44|742.28|739.28|11
1609447110000|2020-12-31 20:38:30|742.41|739.41|742.42|739.42|742.42|739.42|742.32|739.32|10
1609447120000|2020-12-31 20:38:40|742.41|739.41|742.62|739.62|742.65|739.65|742.41|739.41|13
1609447130000|2020-12-31 20:38:50|742.65|739.65|742.59|739.59|742.67|739.67|742.57|739.57|20
1609447140000|2020-12-31 20:39:00|742.63|739.63|742.71|739.71|742.74|739.74|742.57|739.57|7
1609447150000|2020-12-31 20:39:10|742.74|739.74|742.61|739.61|742.75|739.75|742.59|739.59|17
1609447160000|2020-12-31 20:39:20|742.6|739.6|742.27|739.27|742.6|739.6|742.26|739.26|29
1609447170000|2020-12-31 20:39:30|742.29|739.29|742.33|739.33|742.35|739.35|742.25|739.25|24
1609447180000|2020-12-31 20:39:40|742.34|739.34|742.2|739.2|742.34|739.34|742.2|739.2|18
1609447190000|2020-12-31 20:39:50|742.19|739.19|742.22|739.22|742.23|739.23|742.18|739.18|20
1609447200000|2020-12-31 20:40:00|742.21|739.21|742.22|739.22|742.23|739.23|742.2|739.2|11
1609447210000|2020-12-31 20:40:10|742.23|739.23|742.23|739.23|742.25|739.25|742.22|739.22|17
1609447220000|2020-12-31 20:40:20|742.24|739.24|742.31|739.31|742.31|739.31|742.22|739.22|12
1609447230000|2020-12-31 20:40:30|742.32|739.32|742.32|739.32|742.33|739.33|742.3|739.3|12
1609447240000|2020-12-31 20:40:40|742.33|739.33|742.33|739.33|742.33|739.33|742.32|739.32|5
1609447250000|2020-12-31 20:40:50|742.31|739.31|742.53|739.53|742.55|739.55|742.31|739.31|20
1609447260000|2020-12-31 20:41:00|742.55|739.55|742.24|739.24|742.65|739.65|742.24|739.24|29
1609447270000|2020-12-31 20:41:10|742.25|739.25|742.16|739.16|742.25|739.25|742.14|739.14|24
1609447280000|2020-12-31 20:41:20|742.17|739.17|742.31|739.31|742.32|739.32|742.17|739.17|26
1609447290000|2020-12-31 20:41:30|742.3|739.3|742.25|739.25|742.3|739.3|742.24|739.24|7
1609447300000|2020-12-31 20:41:40|742.27|739.27|742.24|739.24|742.27|739.27|742.21|739.21|19
1609447310000|2020-12-31 20:41:50|742.27|739.27|742.25|739.25|742.32|739.32|742.25|739.25|10
1609447320000|2020-12-31 20:42:00|742.23|739.23|742.27|739.27|742.29|739.29|742.19|739.19|14
1609447330000|2020-12-31 20:42:10|742.28|739.28|742.34|739.34|742.35|739.35|742.25|739.25|20
1609447340000|2020-12-31 20:42:20|742.36|739.36|742.43|739.43|742.43|739.43|742.34|739.34|19
1609447350000|2020-12-31 20:42:30|742.44|739.44|742.39|739.39|742.44|739.44|742.39|739.39|10
1609447360000|2020-12-31 20:42:40|742.41|739.41|742.44|739.44|742.44|739.44|742.4|739.4|23
1609447370000|2020-12-31 20:42:50|742.45|739.45|742.39|739.39|742.45|739.45|742.39|739.39|9
1609447380000|2020-12-31 20:43:00|742.41|739.41|742.24|739.24|742.41|739.41|742.21|739.21|16
1609447390000|2020-12-31 20:43:10|742.23|739.23|742.02|739.02|742.23|739.23|741.96|738.96|16
1609447400000|2020-12-31 20:43:20|742|739|741.99|738.99|742.05|739.05|741.97|738.97|24
1609447410000|2020-12-31 20:43:30|742.01|739.01|742.12|739.12|742.13|739.13|741.98|738.98|21
1609447420000|2020-12-31 20:43:40|742.13|739.13|742.13|739.13|742.13|739.13|742.11|739.11|17
1609447430000|2020-12-31 20:43:50|742.11|739.11|742.13|739.13|742.14|739.14|742.1|739.1|10
1609447440000|2020-12-31 20:44:00|742.11|739.11|741.65|738.65|742.12|739.12|741.64|738.64|24
1609447450000|2020-12-31 20:44:10|741.66|738.66|741.84|738.84|741.85|738.85|741.66|738.66|19
1609447460000|2020-12-31 20:44:20|741.82|738.82|741.78|738.78|741.82|738.82|741.77|738.77|11
1609447470000|2020-12-31 20:44:30|741.79|738.79|742.06|739.06|742.06|739.06|741.76|738.76|27
1609447480000|2020-12-31 20:44:40|742.05|739.05|742.02|739.02|742.05|739.05|742.02|739.02|16
1609447490000|2020-12-31 20:44:50|741.96|738.96|741.93|738.93|741.96|738.96|741.9|738.9|11
1609447500000|2020-12-31 20:45:00|741.92|738.92|741.93|738.93|741.93|738.93|741.91|738.91|4
1609447510000|2020-12-31 20:45:10|741.94|738.94|741.9|738.9|741.95|738.95|741.9|738.9|13
1609447520000|2020-12-31 20:45:20|741.91|738.91|741.92|738.92|741.93|738.93|741.9|738.9|7
1609447530000|2020-12-31 20:45:30|741.93|738.93|742.23|739.23|742.25|739.25|741.93|738.93|25
1609447540000|2020-12-31 20:45:40|742.24|739.24|742.11|739.11|742.24|739.24|742.11|739.11|12
1609447550000|2020-12-31 20:45:50|742.13|739.13|742.13|739.13|742.15|739.15|742.11|739.11|15
1609447560000|2020-12-31 20:46:00|742.11|739.11|742.21|739.21|742.23|739.23|742.11|739.11|17
1609447570000|2020-12-31 20:46:10|742.19|739.19|742.11|739.11|742.23|739.23|742.11|739.11|17
1609447580000|2020-12-31 20:46:20|742.14|739.14|742.14|739.14|742.16|739.16|742.12|739.12|11
1609447590000|2020-12-31 20:46:30|742.16|739.16|742.14|739.14|742.16|739.16|742.14|739.14|10
1609447600000|2020-12-31 20:46:40|742.15|739.15|742.15|739.15|742.18|739.18|742.13|739.13|20
1609447610000|2020-12-31 20:46:50|742.16|739.16|742.18|739.18|742.18|739.18|742.14|739.14|9
1609447620000|2020-12-31 20:47:00|742.17|739.17|741.95|738.95|742.19|739.19|741.89|738.89|27
1609447630000|2020-12-31 20:47:10|741.96|738.96|741.88|738.88|741.98|738.98|741.88|738.88|26
1609447640000|2020-12-31 20:47:20|741.87|738.87|741.95|738.95|741.95|738.95|741.87|738.87|14
1609447650000|2020-12-31 20:47:30|741.88|738.88|741.88|738.88|741.96|738.96|741.88|738.88|16
1609447660000|2020-12-31 20:47:40|741.91|738.91|742|739|742|739|741.91|738.91|22
1609447670000|2020-12-31 20:47:50|741.99|738.99|742|739|742|739|741.99|738.99|6
1609447680000|2020-12-31 20:48:00|741.99|738.99|741.97|738.97|742.04|739.04|741.96|738.96|16
1609447690000|2020-12-31 20:48:10|741.98|738.98|741.93|738.93|741.99|738.99|741.93|738.93|9
1609447700000|2020-12-31 20:48:20|741.96|738.96|741.97|738.97|742.01|739.01|741.93|738.93|10
1609447710000|2020-12-31 20:48:30|741.95|738.95|741.96|738.96|741.97|738.97|741.93|738.93|12
1609447720000|2020-12-31 20:48:40|741.89|738.89|741.64|738.64|741.89|738.89|741.64|738.64|25
1609447730000|2020-12-31 20:48:50|741.65|738.65|741.52|738.52|741.65|738.65|741.51|738.51|14
1609447740000|2020-12-31 20:49:00|741.54|738.54|741.73|738.73|741.73|738.73|741.54|738.54|20
1609447750000|2020-12-31 20:49:10|741.72|738.72|741.65|738.65|741.72|738.72|741.63|738.63|18
1609447760000|2020-12-31 20:49:20|741.66|738.66|741.66|738.66|741.68|738.68|741.65|738.65|17
1609447770000|2020-12-31 20:49:30|741.68|738.68|741.57|738.57|741.68|738.68|741.57|738.57|13
1609447780000|2020-12-31 20:49:40|741.59|738.59|741.59|738.59|741.59|738.59|741.56|738.56|3
1609447790000|2020-12-31 20:49:50|741.57|738.57|741.58|738.58|741.59|738.59|741.54|738.54|13
1609447800000|2020-12-31 20:50:00|741.57|738.57|741.73|738.73|741.76|738.76|741.53|738.53|27
1609447810000|2020-12-31 20:50:10|741.78|738.78|741.8|738.8|741.83|738.83|741.74|738.74|24
1609447820000|2020-12-31 20:50:20|741.81|738.81|741.85|738.85|741.87|738.87|741.77|738.77|26
1609447830000|2020-12-31 20:50:30|741.88|738.88|741.93|738.93|741.93|738.93|741.87|738.87|30
1609447840000|2020-12-31 20:50:40|741.89|738.89|741.9|738.9|741.9|738.9|741.82|738.82|12
1609447850000|2020-12-31 20:50:50|741.99|738.99|742.76|739.76|742.79|739.79|741.98|738.98|29
1609447860000|2020-12-31 20:51:00|742.72|739.72|742.75|739.75|742.76|739.76|742.53|739.53|25
1609447870000|2020-12-31 20:51:10|742.67|739.67|742.73|739.73|742.77|739.77|742.52|739.52|26
1609447880000|2020-12-31 20:51:20|742.77|739.77|742.82|739.82|742.83|739.83|742.72|739.72|24
1609447890000|2020-12-31 20:51:30|742.79|739.79|742.38|739.38|742.83|739.83|742.33|739.33|22
1609447900000|2020-12-31 20:51:40|742.37|739.37|742.36|739.36|742.39|739.39|742.31|739.31|21
1609447910000|2020-12-31 20:51:50|742.31|739.31|742.43|739.43|742.55|739.55|742.26|739.26|27
1609447920000|2020-12-31 20:52:00|742.39|739.39|742.47|739.47|742.49|739.49|742.39|739.39|20
1609447930000|2020-12-31 20:52:10|742.44|739.44|742.65|739.65|742.66|739.66|742.39|739.39|16
1609447940000|2020-12-31 20:52:20|742.76|739.76|742.71|739.71|742.76|739.76|742.5|739.5|31
1609447950000|2020-12-31 20:52:30|742.65|739.65|742.8|739.8|742.95|739.95|742.64|739.64|20
1609447960000|2020-12-31 20:52:40|742.76|739.76|742.99|739.99|743.27|740.27|742.76|739.76|24
1609447970000|2020-12-31 20:52:50|743|740|743.06|740.06|743.06|740.06|742.98|739.98|23
1609447980000|2020-12-31 20:53:00|743.05|740.05|743.16|740.16|743.16|740.16|743.05|740.05|10
1609447990000|2020-12-31 20:53:10|743.17|740.17|743.28|740.28|743.28|740.28|743.17|740.17|20
1609448000000|2020-12-31 20:53:20|743.25|740.25|743.26|740.26|743.27|740.27|743.24|740.24|21
1609448010000|2020-12-31 20:53:30|743.27|740.27|743.49|740.49|743.56|740.56|743.27|740.27|19
1609448020000|2020-12-31 20:53:40|743.51|740.51|743.71|740.71|743.71|740.71|743.46|740.46|28
1609448030000|2020-12-31 20:53:50|743.7|740.7|743.7|740.7|743.7|740.7|743.7|740.7|1
1609448040000|2020-12-31 20:54:00|743.69|740.69|743.72|740.72|743.72|740.72|743.4|740.4|22
1609448050000|2020-12-31 20:54:10|743.7|740.7|743.77|740.77|743.9|740.9|743.7|740.7|30
1609448060000|2020-12-31 20:54:20|743.76|740.76|743.78|740.78|743.81|740.81|743.72|740.72|21
1609448070000|2020-12-31 20:54:30|743.8|740.8|743.72|740.72|743.81|740.81|743.7|740.7|21
1609448080000|2020-12-31 20:54:40|743.73|740.73|743.67|740.67|743.73|740.73|743.64|740.64|25
1609448090000|2020-12-31 20:54:50|743.65|740.65|743.8|740.8|743.8|740.8|743.65|740.65|27
1609448100000|2020-12-31 20:55:00|743.79|740.79|743.88|740.88|743.88|740.88|743.76|740.76|17
1609448110000|2020-12-31 20:55:10|743.87|740.87|743.83|740.83|743.89|740.89|743.81|740.81|13
1609448120000|2020-12-31 20:55:20|743.82|740.82|744.07|741.07|744.08|741.08|743.82|740.82|29
1609448130000|2020-12-31 20:55:30|744.05|741.05|744.13|741.13|744.17|741.17|744|741|13
1609448140000|2020-12-31 20:55:40|744.17|741.17|744.38|741.38|744.38|741.38|744.17|741.17|15
1609448150000|2020-12-31 20:55:50|744.41|741.41|744.43|741.43|744.45|741.45|744.32|741.32|25
1609448160000|2020-12-31 20:56:00|744.38|741.38|744.66|741.66|744.67|741.67|744.38|741.38|22
1609448170000|2020-12-31 20:56:10|744.67|741.67|744.7|741.7|744.7|741.7|744.63|741.63|8
1609448180000|2020-12-31 20:56:20|744.71|741.71|744.39|741.39|744.71|741.71|744.37|741.37|26
1609448190000|2020-12-31 20:56:30|744.38|741.38|744.36|741.36|744.42|741.42|744.35|741.35|24
1609448200000|2020-12-31 20:56:40|744.37|741.37|744.48|741.48|744.67|741.67|744.37|741.37|29
1609448210000|2020-12-31 20:56:50|744.44|741.44|744.52|741.52|744.56|741.56|744.44|741.44|12
1609448220000|2020-12-31 20:57:00|744.51|741.51|744.57|741.57|744.57|741.57|744.51|741.51|9
1609448230000|2020-12-31 20:57:10|744.58|741.58|744.5|741.5|744.58|741.58|744.5|741.5|7
1609448240000|2020-12-31 20:57:20|744.48|741.48|744.49|741.49|744.54|741.54|744.48|741.48|8
1609448250000|2020-12-31 20:57:30|744.5|741.5|744.17|741.17|744.53|741.53|744.14|741.14|23
1609448260000|2020-12-31 20:57:40|744.19|741.19|744.18|741.18|744.27|741.27|744.17|741.17|23
1609448270000|2020-12-31 20:57:50|744.19|741.19|744.25|741.25|744.29|741.29|744.17|741.17|19
1609448280000|2020-12-31 20:58:00|744.27|741.27|744.25|741.25|744.27|741.27|744.19|741.19|19
1609448290000|2020-12-31 20:58:10|744.27|741.27|744.6|741.6|744.6|741.6|744.2|741.2|27
1609448300000|2020-12-31 20:58:20|744.61|741.61|744.85|741.85|744.86|741.86|744.6|741.6|30
1609448310000|2020-12-31 20:58:30|744.88|741.88|744.95|741.95|744.95|741.95|744.8|741.8|25
1609448320000|2020-12-31 20:58:40|744.96|741.96|745.45|742.45|745.45|742.45|744.96|741.96|27
1609448330000|2020-12-31 20:58:50|745.42|742.42|745.65|742.65|745.78|742.78|745.3|742.3|26
1609448340000|2020-12-31 20:59:00|745.66|742.66|745.66|742.66|745.72|742.72|745.61|742.61|19
1609448350000|2020-12-31 20:59:10|745.83|742.83|745.85|742.85|745.85|742.85|745.78|742.78|18
1609448360000|2020-12-31 20:59:20|745.82|742.82|746.11|743.11|746.11|743.11|745.78|742.78|20
1609448370000|2020-12-31 20:59:30|746.27|743.27|746.38|743.38|746.41|743.41|746.25|743.25|24
1609448380000|2020-12-31 20:59:40|746.39|743.39|746.39|743.39|746.39|743.39|746.17|743.17|28
1609448390000|2020-12-31 20:59:50|746.42|743.42|746.4|743.4|746.6|743.6|746.39|743.39|25
1609448400000|2020-12-31 21:00:00|746.43|743.43|747.14|744.14|747.14|744.14|746.41|743.41|31
1609448410000|2020-12-31 21:00:10|747.08|744.08|747.17|744.17|747.23|744.23|747.08|744.08|20
1609448420000|2020-12-31 21:00:20|747.12|744.12|746.9|743.9|747.18|744.18|746.9|743.9|29
1609448430000|2020-12-31 21:00:30|746.88|743.88|746.84|743.84|746.92|743.92|746.65|743.65|32
1609448440000|2020-12-31 21:00:40|746.9|743.9|747.07|744.07|747.07|744.07|746.9|743.9|31
1609448450000|2020-12-31 21:00:50|747.1|744.1|747.06|744.06|747.31|744.31|747.06|744.06|21
1609448460000|2020-12-31 21:01:00|747.1|744.1|747.14|744.14|747.25|744.25|747.02|744.02|31
1609448470000|2020-12-31 21:01:10|747.05|744.05|747.11|744.11|747.12|744.12|746.89|743.89|25
1609448480000|2020-12-31 21:01:20|747.1|744.1|746.74|743.74|747.1|744.1|746.71|743.71|26
1609448490000|2020-12-31 21:01:30|746.72|743.72|746.73|743.73|746.79|743.79|746.61|743.61|26
1609448500000|2020-12-31 21:01:40|746.7|743.7|746.6|743.6|746.72|743.72|746.55|743.55|29
1609448510000|2020-12-31 21:01:50|746.52|743.52|746.11|743.11|746.52|743.52|746.03|743.03|32
1609448520000|2020-12-31 21:02:00|746.09|743.09|745.97|742.97|746.23|743.23|745.97|742.97|25
1609448530000|2020-12-31 21:02:10|745.94|742.94|745.45|742.45|745.94|742.94|745.43|742.43|29
1609448540000|2020-12-31 21:02:20|745.44|742.44|745.14|742.14|745.44|742.44|745.14|742.14|18
1609448550000|2020-12-31 21:02:30|745.07|742.07|744.28|741.28|745.07|742.07|744.25|741.25|36
1609448560000|2020-12-31 21:02:40|744.27|741.27|744.29|741.29|744.38|741.38|744.27|741.27|26
1609448570000|2020-12-31 21:02:50|744.3|741.3|744.36|741.36|744.36|741.36|744.26|741.26|17
1609448580000|2020-12-31 21:03:00|744.33|741.33|744.28|741.28|744.34|741.34|744.24|741.24|24
1609448590000|2020-12-31 21:03:10|744.29|741.29|744.39|741.39|744.48|741.48|744.29|741.29|20
1609448600000|2020-12-31 21:03:20|744.41|741.41|744.5|741.5|744.73|741.73|744.39|741.39|28
1609448610000|2020-12-31 21:03:30|744.54|741.54|744.98|741.98|744.98|741.98|744.5|741.5|27
1609448620000|2020-12-31 21:03:40|744.97|741.97|744.98|741.98|745.1|742.1|744.71|741.71|29
1609448630000|2020-12-31 21:03:50|744.99|741.99|745.4|742.4|745.47|742.47|744.99|741.99|30
1609448640000|2020-12-31 21:04:00|745.38|742.38|745.07|742.07|745.43|742.43|744.95|741.95|27
1609448650000|2020-12-31 21:04:10|745.08|742.08|745.15|742.15|745.4|742.4|745.08|742.08|27
1609448660000|2020-12-31 21:04:20|745.11|742.11|745.06|742.06|745.11|742.11|745|742|25
1609448670000|2020-12-31 21:04:30|745.07|742.07|745.01|742.01|745.16|742.16|744.98|741.98|32
1609448680000|2020-12-31 21:04:40|745.03|742.03|745.02|742.02|745.05|742.05|745.01|742.01|19
1609448690000|2020-12-31 21:04:50|745.01|742.01|745|742|745.07|742.07|744.97|741.97|17
1609448700000|2020-12-31 21:05:00|744.99|741.99|744.74|741.74|745.05|742.05|744.74|741.74|32
1609448710000|2020-12-31 21:05:10|744.72|741.72|744.49|741.49|744.72|741.72|744.49|741.49|20
1609448720000|2020-12-31 21:05:20|744.42|741.42|743.83|740.83|744.42|741.42|743.66|740.66|30
1609448730000|2020-12-31 21:05:30|743.85|740.85|743.26|740.26|743.86|740.86|743.2|740.2|28
1609448740000|2020-12-31 21:05:40|743.24|740.24|743.02|740.02|743.24|740.24|742.78|739.78|20
1609448750000|2020-12-31 21:05:50|743.03|740.03|743.21|740.21|743.3|740.3|743.03|740.03|21
1609448760000|2020-12-31 21:06:00|743.19|740.19|743.53|740.53|743.55|740.55|743.19|740.19|17
1609448770000|2020-12-31 21:06:10|743.56|740.56|743.37|740.37|743.59|740.59|743.32|740.32|26
1609448780000|2020-12-31 21:06:20|743.36|740.36|743.28|740.28|743.43|740.43|743.28|740.28|26
1609448790000|2020-12-31 21:06:30|743.27|740.27|743.18|740.18|743.27|740.27|743.17|740.17|11
1609448800000|2020-12-31 21:06:40|743.21|740.21|743.23|740.23|743.5|740.5|743.18|740.18|27
1609448810000|2020-12-31 21:06:50|743.24|740.24|743.26|740.26|743.37|740.37|743.19|740.19|27
1609448820000|2020-12-31 21:07:00|743.27|740.27|743.2|740.2|743.27|740.27|743.18|740.18|23
1609448830000|2020-12-31 21:07:10|743.22|740.22|743.26|740.26|743.26|740.26|743.19|740.19|20
1609448840000|2020-12-31 21:07:20|743.27|740.27|743.28|740.28|743.3|740.3|743.21|740.21|22
1609448850000|2020-12-31 21:07:30|743.29|740.29|743.57|740.57|743.58|740.58|743.28|740.28|19
1609448860000|2020-12-31 21:07:40|743.6|740.6|743.7|740.7|743.71|740.71|743.6|740.6|23
1609448870000|2020-12-31 21:07:50|743.68|740.68|743.71|740.71|743.77|740.77|743.68|740.68|16
1609448880000|2020-12-31 21:08:00|743.76|740.76|743.54|740.54|743.9|740.9|743.54|740.54|29
1609448890000|2020-12-31 21:08:10|743.55|740.55|743.78|740.78|743.79|740.79|743.52|740.52|31
1609448900000|2020-12-31 21:08:20|743.79|740.79|743.84|740.84|743.86|740.86|743.75|740.75|30
1609448910000|2020-12-31 21:08:30|743.85|740.85|743.81|740.81|743.88|740.88|743.73|740.73|22
1609448920000|2020-12-31 21:08:40|743.79|740.79|744.01|741.01|744.09|741.09|743.79|740.79|23
1609448930000|2020-12-31 21:08:50|744.06|741.06|744.02|741.02|744.09|741.09|744|741|24
1609448940000|2020-12-31 21:09:00|744|741|743.79|740.79|744.05|741.05|743.73|740.73|30
1609448950000|2020-12-31 21:09:10|743.78|740.78|743.88|740.88|743.88|740.88|743.78|740.78|23
1609448960000|2020-12-31 21:09:20|743.87|740.87|743.93|740.93|743.95|740.95|743.87|740.87|18
1609448970000|2020-12-31 21:09:30|743.92|740.92|744.3|741.3|744.3|741.3|743.91|740.91|25
1609448980000|2020-12-31 21:09:40|744.34|741.34|744.42|741.42|744.44|741.44|744.33|741.33|25
1609448990000|2020-12-31 21:09:50|744.41|741.41|744.43|741.43|744.46|741.46|744.41|741.41|18
1609449000000|2020-12-31 21:10:00|744.44|741.44|744.32|741.32|744.44|741.44|744.27|741.27|22
1609449010000|2020-12-31 21:10:10|744.34|741.34|744.38|741.38|744.41|741.41|744.33|741.33|21
1609449020000|2020-12-31 21:10:20|744.39|741.39|744.4|741.4|744.42|741.42|744.37|741.37|15
1609449030000|2020-12-31 21:10:30|744.41|741.41|744.38|741.38|744.41|741.41|744.38|741.38|11
1609449040000|2020-12-31 21:10:40|744.39|741.39|744.38|741.38|744.42|741.42|744.32|741.32|17
1609449050000|2020-12-31 21:10:50|744.4|741.4|744.42|741.42|744.44|741.44|744.4|741.4|20
1609449060000|2020-12-31 21:11:00|744.41|741.41|744.23|741.23|744.46|741.46|744.22|741.22|23
1609449070000|2020-12-31 21:11:10|744.25|741.25|744.25|741.25|744.27|741.27|744.23|741.23|20
1609449080000|2020-12-31 21:11:20|744.26|741.26|744.26|741.26|744.27|741.27|744.24|741.24|21
1609449090000|2020-12-31 21:11:30|744.25|741.25|744.24|741.24|744.32|741.32|744.24|741.24|15
1609449100000|2020-12-31 21:11:40|744.25|741.25|744.38|741.38|744.38|741.38|744.25|741.25|21
1609449110000|2020-12-31 21:11:50|744.39|741.39|744.49|741.49|744.57|741.57|744.39|741.39|30
1609449120000|2020-12-31 21:12:00|744.5|741.5|744.42|741.42|744.5|741.5|744.41|741.41|19
1609449130000|2020-12-31 21:12:10|744.41|741.41|744.1|741.1|744.41|741.41|744.09|741.09|18
1609449140000|2020-12-31 21:12:20|744.19|741.19|743.88|740.88|744.23|741.23|743.88|740.88|12
1609449150000|2020-12-31 21:12:30|743.86|740.86|743.75|740.75|743.86|740.86|743.74|740.74|14
1609449160000|2020-12-31 21:12:40|743.74|740.74|743.8|740.8|743.8|740.8|743.7|740.7|15
1609449170000|2020-12-31 21:12:50|743.81|740.81|743.86|740.86|743.86|740.86|743.8|740.8|15
1609449180000|2020-12-31 21:13:00|743.85|740.85|743.81|740.81|743.9|740.9|743.79|740.79|18
1609449190000|2020-12-31 21:13:10|743.78|740.78|743.88|740.88|743.89|740.89|743.78|740.78|21
1609449200000|2020-12-31 21:13:20|743.89|740.89|743.85|740.85|743.9|740.9|743.81|740.81|23
1609449210000|2020-12-31 21:13:30|743.84|740.84|743.86|740.86|743.88|740.88|743.78|740.78|25
1609449220000|2020-12-31 21:13:40|743.85|740.85|743.88|740.88|743.89|740.89|743.82|740.82|16
1609449230000|2020-12-31 21:13:50|743.89|740.89|744.03|741.03|744.03|741.03|743.88|740.88|21
1609449240000|2020-12-31 21:14:00|744.06|741.06|744.15|741.15|744.29|741.29|744.06|741.06|29
1609449250000|2020-12-31 21:14:10|744.16|741.16|744.04|741.04|744.16|741.16|744.04|741.04|29
1609449260000|2020-12-31 21:14:20|744.05|741.05|743.8|740.8|744.08|741.08|743.63|740.63|33
1609449270000|2020-12-31 21:14:30|743.81|740.81|743.79|740.79|743.82|740.82|743.72|740.72|25
1609449280000|2020-12-31 21:14:40|743.82|740.82|743.78|740.78|743.86|740.86|743.76|740.76|27
1609449290000|2020-12-31 21:14:50|743.77|740.77|743.88|740.88|743.89|740.89|743.77|740.77|21
1609449300000|2020-12-31 21:15:00|743.87|740.87|743.8|740.8|743.9|740.9|743.79|740.79|26
1609449310000|2020-12-31 21:15:10|743.76|740.76|743.49|740.49|743.76|740.76|743.49|740.49|28
1609449320000|2020-12-31 21:15:20|743.48|740.48|743.58|740.58|743.58|740.58|743.48|740.48|25
1609449330000|2020-12-31 21:15:30|743.6|740.6|743.56|740.56|743.61|740.61|743.52|740.52|30
1609449340000|2020-12-31 21:15:40|743.58|740.58|743.57|740.57|743.58|740.58|743.54|740.54|25
1609449350000|2020-12-31 21:15:50|743.55|740.55|743.6|740.6|743.62|740.62|743.55|740.55|23
1609449360000|2020-12-31 21:16:00|743.58|740.58|743.56|740.56|743.6|740.6|743.55|740.55|23
1609449370000|2020-12-31 21:16:10|743.57|740.57|743.55|740.55|743.57|740.57|743.55|740.55|11
1609449380000|2020-12-31 21:16:20|743.56|740.56|743.67|740.67|743.67|740.67|743.55|740.55|13
1609449390000|2020-12-31 21:16:30|743.66|740.66|743.64|740.64|743.67|740.67|743.64|740.64|14
1609449400000|2020-12-31 21:16:40|743.68|740.68|743.66|740.66|743.68|740.68|743.66|740.66|2
1609449410000|2020-12-31 21:16:50|743.68|740.68|743.69|740.69|743.7|740.7|743.67|740.67|11
1609449420000|2020-12-31 21:17:00|743.7|740.7|743.68|740.68|743.71|740.71|743.68|740.68|17
1609449430000|2020-12-31 21:17:10|743.69|740.69|743.72|740.72|743.75|740.75|743.69|740.69|17
1609449440000|2020-12-31 21:17:20|743.78|740.78|744.17|741.17|744.3|741.3|743.76|740.76|29
1609449450000|2020-12-31 21:17:30|744.18|741.18|744.29|741.29|744.29|741.29|744.15|741.15|17
1609449460000|2020-12-31 21:17:40|744.27|741.27|744.27|741.27|744.29|741.29|744.25|741.25|13
1609449470000|2020-12-31 21:17:50|744.28|741.28|744.19|741.19|744.31|741.31|744.17|741.17|15
1609449480000|2020-12-31 21:18:00|744.22|741.22|744.2|741.2|744.33|741.33|744.19|741.19|21
1609449490000|2020-12-31 21:18:10|744.21|741.21|744.11|741.11|744.21|741.21|744.04|741.04|19
1609449500000|2020-12-31 21:18:20|744.16|741.16|744.04|741.04|744.16|741.16|744.04|741.04|18
1609449510000|2020-12-31 21:18:30|744.06|741.06|743.98|740.98|744.18|741.18|743.98|740.98|22
1609449520000|2020-12-31 21:18:40|743.99|740.99|744.1|741.1|744.11|741.11|743.97|740.97|18
1609449530000|2020-12-31 21:18:50|744.09|741.09|744.03|741.03|744.09|741.09|744.02|741.02|11
1609449540000|2020-12-31 21:19:00|744.02|741.02|744.05|741.05|744.06|741.06|744.01|741.01|8
1609449550000|2020-12-31 21:19:10|744.06|741.06|744.14|741.14|744.15|741.15|744.03|741.03|18
1609449560000|2020-12-31 21:19:20|744.16|741.16|744.14|741.14|744.17|741.17|744.11|741.11|14
1609449570000|2020-12-31 21:19:30|744.13|741.13|744.19|741.19|744.2|741.2|744.12|741.12|17
1609449580000|2020-12-31 21:19:40|744.2|741.2|744.27|741.27|744.28|741.28|744.17|741.17|22
1609449590000|2020-12-31 21:19:50|744.26|741.26|744.24|741.24|744.27|741.27|744.15|741.15|24
1609449600000|2020-12-31 21:20:00|744.32|741.32|744.17|741.17|744.34|741.34|744.17|741.17|29
1609449610000|2020-12-31 21:20:10|744.2|741.2|744.12|741.12|744.2|741.2|744.1|741.1|12
1609449620000|2020-12-31 21:20:20|744.15|741.15|744.25|741.25|744.32|741.32|744.15|741.15|20
1609449630000|2020-12-31 21:20:30|744.29|741.29|744.23|741.23|744.29|741.29|744.22|741.22|13
1609449640000|2020-12-31 21:20:40|744.24|741.24|744.19|741.19|744.24|741.24|744.16|741.16|13
1609449650000|2020-12-31 21:20:50|744.2|741.2|744.15|741.15|744.2|741.2|744.11|741.11|23
1609449660000|2020-12-31 21:21:00|744.16|741.16|744.37|741.37|744.38|741.38|744.1|741.1|21
1609449670000|2020-12-31 21:21:10|744.33|741.33|744.22|741.22|744.37|741.37|744.22|741.22|13
1609449680000|2020-12-31 21:21:20|744.18|741.18|744.14|741.14|744.19|741.19|744.11|741.11|21
1609449690000|2020-12-31 21:21:30|744.15|741.15|744.14|741.14|744.16|741.16|744.13|741.13|13
1609449700000|2020-12-31 21:21:40|744.13|741.13|744.14|741.14|744.15|741.15|744.13|741.13|17
1609449710000|2020-12-31 21:21:50|744.15|741.15|744.36|741.36|744.44|741.44|744.15|741.15|32
1609449720000|2020-12-31 21:22:00|744.39|741.39|744.15|741.15|744.39|741.39|744.15|741.15|23
1609449730000|2020-12-31 21:22:10|744.16|741.16|743.91|740.91|744.16|741.16|743.91|740.91|25
1609449740000|2020-12-31 21:22:20|743.94|740.94|743.83|740.83|743.94|740.94|743.79|740.79|24
1609449750000|2020-12-31 21:22:30|743.82|740.82|743.6|740.6|743.82|740.82|743.57|740.57|21
1609449760000|2020-12-31 21:22:40|743.61|740.61|743.57|740.57|743.62|740.62|743.56|740.56|14
1609449770000|2020-12-31 21:22:50|743.6|740.6|743.61|740.61|743.64|740.64|743.59|740.59|13
1609449780000|2020-12-31 21:23:00|743.63|740.63|743.74|740.74|743.77|740.77|743.55|740.55|20
1609449790000|2020-12-31 21:23:10|743.7|740.7|743.68|740.68|743.8|740.8|743.65|740.65|22
1609449800000|2020-12-31 21:23:20|743.66|740.66|743.74|740.74|743.75|740.75|743.66|740.66|15
1609449810000|2020-12-31 21:23:30|743.75|740.75|743.59|740.59|743.75|740.75|743.58|740.58|23
1609449820000|2020-12-31 21:23:40|743.6|740.6|743.66|740.66|743.66|740.66|743.6|740.6|21
1609449830000|2020-12-31 21:23:50|743.64|740.64|743.62|740.62|743.68|740.68|743.62|740.62|14
1609449840000|2020-12-31 21:24:00|743.61|740.61|743.64|740.64|743.65|740.65|743.56|740.56|15
1609449850000|2020-12-31 21:24:10|743.65|740.65|743.58|740.58|743.65|740.65|743.58|740.58|9
1609449860000|2020-12-31 21:24:20|743.6|740.6|743.51|740.51|743.61|740.61|743.49|740.49|17
1609449870000|2020-12-31 21:24:30|743.52|740.52|743.47|740.47|743.53|740.53|743.46|740.46|18
1609449880000|2020-12-31 21:24:40|743.48|740.48|743.15|740.15|743.49|740.49|743.15|740.15|23
1609449890000|2020-12-31 21:24:50|743.16|740.16|742.66|739.66|743.17|740.17|742.66|739.66|23
1609449900000|2020-12-31 21:25:00|742.59|739.59|742.83|739.83|742.85|739.85|742.5|739.5|34
1609449910000|2020-12-31 21:25:10|742.84|739.84|742.72|739.72|742.84|739.84|742.6|739.6|28
1609449920000|2020-12-31 21:25:20|742.75|739.75|742.86|739.86|742.91|739.91|742.74|739.74|22
1609449930000|2020-12-31 21:25:30|742.87|739.87|742.71|739.71|742.87|739.87|742.68|739.68|25
1609449940000|2020-12-31 21:25:40|742.74|739.74|742.75|739.75|742.91|739.91|742.66|739.66|25
1609449950000|2020-12-31 21:25:50|742.76|739.76|742.58|739.58|742.76|739.76|742.57|739.57|28
1609449960000|2020-12-31 21:26:00|742.57|739.57|742.73|739.73|742.74|739.74|742.53|739.53|27
1609449970000|2020-12-31 21:26:10|742.75|739.75|742.81|739.81|742.82|739.82|742.72|739.72|11
1609449980000|2020-12-31 21:26:20|742.82|739.82|742.77|739.77|742.85|739.85|742.74|739.74|16
1609449990000|2020-12-31 21:26:30|742.76|739.76|742.83|739.83|742.87|739.87|742.72|739.72|26
1609450000000|2020-12-31 21:26:40|742.81|739.81|742.88|739.88|742.88|739.88|742.76|739.76|24
1609450010000|2020-12-31 21:26:50|742.85|739.85|742.79|739.79|742.88|739.88|742.79|739.79|19
1609450020000|2020-12-31 21:27:00|742.8|739.8|742.27|739.27|742.8|739.8|742.27|739.27|28
1609450030000|2020-12-31 21:27:10|742.26|739.26|742.49|739.49|742.51|739.51|742.25|739.25|24
1609450040000|2020-12-31 21:27:20|742.42|739.42|742.52|739.52|742.58|739.58|742.41|739.41|24
1609450050000|2020-12-31 21:27:30|742.58|739.58|742.57|739.57|742.65|739.65|742.53|739.53|28
1609450060000|2020-12-31 21:27:40|742.58|739.58|742.55|739.55|742.58|739.58|742.54|739.54|9
1609450070000|2020-12-31 21:27:50|742.58|739.58|742.61|739.61|742.63|739.63|742.58|739.58|5
1609450080000|2020-12-31 21:28:00|742.6|739.6|742.53|739.53|742.62|739.62|742.52|739.52|11
1609450090000|2020-12-31 21:28:10|742.54|739.54|742.54|739.54|742.56|739.56|742.51|739.51|12
1609450100000|2020-12-31 21:28:20|742.52|739.52|742.44|739.44|742.54|739.54|742.43|739.43|17
1609450110000|2020-12-31 21:28:30|742.47|739.47|742.09|739.09|742.47|739.47|742.09|739.09|25
1609450120000|2020-12-31 21:28:40|742.04|739.04|742.35|739.35|742.38|739.38|741.94|738.94|31
1609450130000|2020-12-31 21:28:50|742.38|739.38|742.42|739.42|742.44|739.44|742.37|739.37|24
1609450140000|2020-12-31 21:29:00|742.39|739.39|742.2|739.2|742.47|739.47|742.19|739.19|21
1609450150000|2020-12-31 21:29:10|742.21|739.21|742.13|739.13|742.21|739.21|742.13|739.13|21
1609450160000|2020-12-31 21:29:20|742.14|739.14|742.22|739.22|742.23|739.23|742.14|739.14|15
1609450170000|2020-12-31 21:29:30|742.21|739.21|742.24|739.24|742.24|739.24|742.19|739.19|16
1609450180000|2020-12-31 21:29:40|742.25|739.25|742.37|739.37|742.4|739.4|742.24|739.24|14
1609450190000|2020-12-31 21:29:50|742.36|739.36|742.26|739.26|742.39|739.39|742.12|739.12|27
1609450200000|2020-12-31 21:30:00|742.3|739.3|742.14|739.14|742.3|739.3|742.14|739.14|21
1609450210000|2020-12-31 21:30:10|742.15|739.15|742.21|739.21|742.22|739.22|742.15|739.15|13
1609450220000|2020-12-31 21:30:20|742.22|739.22|742.26|739.26|742.28|739.28|742.21|739.21|15
1609450230000|2020-12-31 21:30:30|742.28|739.28|742.26|739.26|742.31|739.31|742.26|739.26|12
1609450240000|2020-12-31 21:30:40|742.27|739.27|742.28|739.28|742.29|739.29|742.27|739.27|4
1609450250000|2020-12-31 21:30:50|742.29|739.29|742.49|739.49|742.49|739.49|742.28|739.28|16
1609450260000|2020-12-31 21:31:00|742.5|739.5|742.56|739.56|742.59|739.59|742.5|739.5|24
1609450270000|2020-12-31 21:31:10|742.59|739.59|742.79|739.79|742.79|739.79|742.56|739.56|21
1609450280000|2020-12-31 21:31:20|742.82|739.82|742.89|739.89|742.89|739.89|742.81|739.81|19
1609450290000|2020-12-31 21:31:30|742.9|739.9|743|740|743.05|740.05|742.89|739.89|24
1609450300000|2020-12-31 21:31:40|743.02|740.02|743.08|740.08|743.08|740.08|742.86|739.86|19
1609450310000|2020-12-31 21:31:50|743.09|740.09|743.09|740.09|743.09|740.09|743.06|740.06|15
1609450320000|2020-12-31 21:32:00|743.08|740.08|743.07|740.07|743.09|740.09|743.07|740.07|18
1609450330000|2020-12-31 21:32:10|743.06|740.06|742.73|739.73|743.08|740.08|742.71|739.71|26
1609450340000|2020-12-31 21:32:20|742.72|739.72|742.72|739.72|742.74|739.74|742.68|739.68|23
1609450350000|2020-12-31 21:32:30|742.73|739.73|742.98|739.98|742.98|739.98|742.71|739.71|25
1609450360000|2020-12-31 21:32:40|742.97|739.97|742.98|739.98|743.01|740.01|742.96|739.96|19
1609450370000|2020-12-31 21:32:50|742.99|739.99|743|740|743.01|740.01|742.98|739.98|20
1609450380000|2020-12-31 21:33:00|742.99|739.99|742.91|739.91|743|740|742.83|739.83|23
1609450390000|2020-12-31 21:33:10|742.92|739.92|742.91|739.91|742.92|739.92|742.89|739.89|14
1609450400000|2020-12-31 21:33:20|742.9|739.9|742.97|739.97|742.97|739.97|742.9|739.9|18
1609450410000|2020-12-31 21:33:30|742.96|739.96|742.79|739.79|742.98|739.98|742.79|739.79|19
1609450420000|2020-12-31 21:33:40|742.78|739.78|742.86|739.86|742.86|739.86|742.73|739.73|20
1609450430000|2020-12-31 21:33:50|742.85|739.85|742.82|739.82|742.86|739.86|742.81|739.81|14
1609450440000|2020-12-31 21:34:00|742.8|739.8|742.65|739.65|742.82|739.82|742.63|739.63|27
1609450450000|2020-12-31 21:34:10|742.64|739.64|742.65|739.65|742.65|739.65|742.62|739.62|14
1609450460000|2020-12-31 21:34:20|742.64|739.64|742.94|739.94|742.97|739.97|742.64|739.64|24
1609450470000|2020-12-31 21:34:30|742.95|739.95|742.91|739.91|742.97|739.97|742.91|739.91|18
1609450480000|2020-12-31 21:34:40|742.87|739.87|742.85|739.85|742.87|739.87|742.68|739.68|23
1609450490000|2020-12-31 21:34:50|742.84|739.84|742.7|739.7|742.86|739.86|742.66|739.66|19
1609450500000|2020-12-31 21:35:00|742.68|739.68|742.43|739.43|742.68|739.68|742.42|739.42|25
1609450510000|2020-12-31 21:35:10|742.44|739.44|742.5|739.5|742.5|739.5|742.44|739.44|12
1609450520000|2020-12-31 21:35:20|742.49|739.49|742.51|739.51|742.7|739.7|742.49|739.49|19
1609450530000|2020-12-31 21:35:30|742.5|739.5|742.61|739.61|742.62|739.62|742.5|739.5|20
1609450540000|2020-12-31 21:35:40|742.6|739.6|742.61|739.61|742.63|739.63|742.6|739.6|13
1609450550000|2020-12-31 21:35:50|742.59|739.59|742.43|739.43|742.59|739.59|742.36|739.36|24
1609450560000|2020-12-31 21:36:00|742.41|739.41|742.15|739.15|742.43|739.43|742.15|739.15|34
1609450570000|2020-12-31 21:36:10|742.19|739.19|742.17|739.17|742.19|739.19|742.11|739.11|22
1609450580000|2020-12-31 21:36:20|742.18|739.18|741.92|738.92|742.18|739.18|741.92|738.92|23
1609450590000|2020-12-31 21:36:30|741.93|738.93|741.94|738.94|741.99|738.99|741.92|738.92|18
1609450600000|2020-12-31 21:36:40|741.92|738.92|741.83|738.83|741.93|738.93|741.81|738.81|17
1609450610000|2020-12-31 21:36:50|741.82|738.82|741.77|738.77|741.84|738.84|741.76|738.76|16
1609450620000|2020-12-31 21:37:00|741.75|738.75|741.29|738.29|741.75|738.75|741.29|738.29|26
1609450630000|2020-12-31 21:37:10|741.3|738.3|741.36|738.36|741.39|738.39|741.25|738.25|20
1609450640000|2020-12-31 21:37:20|741.39|738.39|741.4|738.4|741.56|738.56|741.39|738.39|27
1609450650000|2020-12-31 21:37:30|741.43|738.43|741.31|738.31|741.43|738.43|741.26|738.26|27
1609450660000|2020-12-31 21:37:40|741.29|738.29|741.29|738.29|741.31|738.31|741.25|738.25|21
1609450670000|2020-12-31 21:37:50|741.28|738.28|741.37|738.37|741.37|738.37|741.26|738.26|15
1609450680000|2020-12-31 21:38:00|741.36|738.36|741.49|738.49|741.49|738.49|741.36|738.36|4
1609450690000|2020-12-31 21:38:10|741.5|738.5|741.33|738.33|741.5|738.5|741.33|738.33|16
1609450700000|2020-12-31 21:38:20|741.34|738.34|740.63|737.63|741.34|738.34|740.59|737.59|29
1609450710000|2020-12-31 21:38:30|740.64|737.64|740.87|737.87|740.9|737.9|740.63|737.63|23
1609450720000|2020-12-31 21:38:40|740.89|737.89|741.03|738.03|741.11|738.11|740.89|737.89|20
1609450730000|2020-12-31 21:38:50|741.01|738.01|741.07|738.07|741.07|738.07|741.01|738.01|12
1609450740000|2020-12-31 21:39:00|741.09|738.09|741.12|738.12|741.12|738.12|741.09|738.09|10
1609450750000|2020-12-31 21:39:10|741.13|738.13|741.18|738.18|741.19|738.19|741.1|738.1|17
1609450760000|2020-12-31 21:39:20|741.17|738.17|741.3|738.3|741.3|738.3|741.17|738.17|12
1609450770000|2020-12-31 21:39:30|741.29|738.29|741.28|738.28|741.29|738.29|741.25|738.25|10
1609450780000|2020-12-31 21:39:40|741.27|738.27|741.19|738.19|741.31|738.31|741.18|738.18|15
1609450790000|2020-12-31 21:39:50|741.2|738.2|741.08|738.08|741.2|738.2|741.06|738.06|22
1609450800000|2020-12-31 21:40:00|741.06|738.06|740.9|737.9|741.06|738.06|740.86|737.86|25
1609450810000|2020-12-31 21:40:10|740.91|737.91|741.07|738.07|741.07|738.07|740.91|737.91|19
1609450820000|2020-12-31 21:40:20|741.06|738.06|741.17|738.17|741.17|738.17|741.06|738.06|14
1609450830000|2020-12-31 21:40:30|741.18|738.18|741.29|738.29|741.29|738.29|741.18|738.18|15
1609450840000|2020-12-31 21:40:40|741.27|738.27|741.36|738.36|741.46|738.46|741.23|738.23|24
1609450850000|2020-12-31 21:40:50|741.37|738.37|740.93|737.93|741.37|738.37|740.93|737.93|16
1609450860000|2020-12-31 21:41:00|740.94|737.94|741.01|738.01|741.16|738.16|740.93|737.93|26
1609450870000|2020-12-31 21:41:10|741|738|741.33|738.33|741.34|738.34|741|738|25
1609450880000|2020-12-31 21:41:20|741.34|738.34|741.37|738.37|741.38|738.38|741.33|738.33|16
1609450890000|2020-12-31 21:41:30|741.36|738.36|741.47|738.47|741.52|738.52|741.33|738.33|19
1609450900000|2020-12-31 21:41:40|741.49|738.49|741.57|738.57|741.61|738.61|741.48|738.48|18
1609450910000|2020-12-31 21:41:50|741.6|738.6|741.59|738.59|741.65|738.65|741.58|738.58|13
1609450920000|2020-12-31 21:42:00|741.6|738.6|740.95|737.95|741.62|738.62|740.94|737.94|26
1609450930000|2020-12-31 21:42:10|740.94|737.94|740.9|737.9|740.96|737.96|740.88|737.88|23
1609450940000|2020-12-31 21:42:20|740.89|737.89|741.05|738.05|741.05|738.05|740.88|737.88|21
1609450950000|2020-12-31 21:42:30|741.06|738.06|741.16|738.16|741.19|738.19|741.06|738.06|20
1609450960000|2020-12-31 21:42:40|741.15|738.15|741.31|738.31|741.35|738.35|741.15|738.15|22
1609450970000|2020-12-31 21:42:50|741.32|738.32|741.32|738.32|741.34|738.34|741.26|738.26|19
1609450980000|2020-12-31 21:43:00|741.31|738.31|741.3|738.3|741.4|738.4|741.27|738.27|23
1609450990000|2020-12-31 21:43:10|741.28|738.28|741.24|738.24|741.28|738.28|741.24|738.24|7
1609451000000|2020-12-31 21:43:20|741.25|738.25|741.36|738.36|741.36|738.36|741.24|738.24|18
1609451010000|2020-12-31 21:43:30|741.41|738.41|741.37|738.37|741.42|738.42|741.37|738.37|15
1609451020000|2020-12-31 21:43:40|741.38|738.38|741.41|738.41|741.42|738.42|741.37|738.37|19
1609451030000|2020-12-31 21:43:50|741.42|738.42|741.43|738.43|741.45|738.45|741.4|738.4|13
1609451040000|2020-12-31 21:44:00|741.44|738.44|741.23|738.23|741.45|738.45|741.23|738.23|24
1609451050000|2020-12-31 21:44:10|741.26|738.26|741.09|738.09|741.26|738.26|741.09|738.09|19
1609451060000|2020-12-31 21:44:20|741.07|738.07|740.35|737.35|741.07|738.07|740.32|737.32|29
1609451070000|2020-12-31 21:44:30|740.33|737.33|740.24|737.24|740.35|737.35|740.24|737.24|23
1609451080000|2020-12-31 21:44:40|740.25|737.25|740.32|737.32|740.33|737.33|740.24|737.24|25
1609451090000|2020-12-31 21:44:50|740.35|737.35|740.39|737.39|740.41|737.41|740.34|737.34|13
1609451100000|2020-12-31 21:45:00|740.42|737.42|740.28|737.28|740.42|737.42|740.25|737.25|24
1609451110000|2020-12-31 21:45:10|740.29|737.29|740.12|737.12|740.29|737.29|739.72|736.72|26
1609451120000|2020-12-31 21:45:20|740.15|737.15|740|737|740.17|737.17|739.94|736.94|30
1609451130000|2020-12-31 21:45:30|740.01|737.01|740.06|737.06|740.1|737.1|739.93|736.93|27
1609451140000|2020-12-31 21:45:40|740.03|737.03|740.14|737.14|740.14|737.14|739.99|736.99|19
1609451150000|2020-12-31 21:45:50|740.15|737.15|740.15|737.15|740.15|737.15|740.12|737.12|19
1609451160000|2020-12-31 21:46:00|740.14|737.14|740.27|737.27|740.27|737.27|740.12|737.12|20
1609451170000|2020-12-31 21:46:10|740.35|737.35|740.29|737.29|740.38|737.38|740.25|737.25|16
1609451180000|2020-12-31 21:46:20|740.3|737.3|739.9|736.9|740.3|737.3|739.89|736.89|19
1609451190000|2020-12-31 21:46:30|739.91|736.91|739.71|736.71|739.91|736.91|739.7|736.7|13
1609451200000|2020-12-31 21:46:40|739.73|736.73|739.36|736.36|739.81|736.81|739.33|736.33|29
1609451210000|2020-12-31 21:46:50|739.35|736.35|739.53|736.53|739.53|736.53|739.35|736.35|23
1609451220000|2020-12-31 21:47:00|739.52|736.52|739.21|736.21|739.52|736.52|739.21|736.21|19
1609451230000|2020-12-31 21:47:10|739.2|736.2|739.23|736.23|739.33|736.33|739.17|736.17|20
1609451240000|2020-12-31 21:47:20|739.22|736.22|739.17|736.17|739.24|736.24|739.15|736.15|11
1609451250000|2020-12-31 21:47:30|739.18|736.18|739.13|736.13|739.18|736.18|739.11|736.11|9
1609451260000|2020-12-31 21:47:40|739.12|736.12|739.17|736.17|739.18|736.18|739.12|736.12|7
1609451270000|2020-12-31 21:47:50|739.18|736.18|739.18|736.18|739.18|736.18|739.17|736.17|5
1609451280000|2020-12-31 21:48:00|739.17|736.17|739.22|736.22|739.23|736.23|739.17|736.17|13
1609451290000|2020-12-31 21:48:10|739.2|736.2|738.88|735.88|739.2|736.2|738.88|735.88|27
1609451300000|2020-12-31 21:48:20|738.87|735.87|739.1|736.1|739.1|736.1|738.83|735.83|21
1609451310000|2020-12-31 21:48:30|739.18|736.18|739.3|736.3|739.3|736.3|739.18|736.18|20
1609451320000|2020-12-31 21:48:40|739.29|736.29|739.57|736.57|739.58|736.58|739.29|736.29|23
1609451330000|2020-12-31 21:48:50|739.56|736.56|739.46|736.46|739.68|736.68|739.43|736.43|23
1609451340000|2020-12-31 21:49:00|739.48|736.48|739.53|736.53|739.53|736.53|739.35|736.35|31
1609451350000|2020-12-31 21:49:10|739.49|736.49|739.45|736.45|739.54|736.54|739.45|736.45|31
1609451360000|2020-12-31 21:49:20|739.51|736.51|739.8|736.8|739.88|736.88|739.49|736.49|22
1609451370000|2020-12-31 21:49:30|739.83|736.83|740.05|737.05|740.05|737.05|739.79|736.79|26
1609451380000|2020-12-31 21:49:40|740.02|737.02|740.34|737.34|740.34|737.34|740.02|737.02|21
1609451390000|2020-12-31 21:49:50|740.41|737.41|740.63|737.63|740.63|737.63|740.39|737.39|23
1609451400000|2020-12-31 21:50:00|740.64|737.64|740.67|737.67|740.73|737.73|740.58|737.58|29
1609451410000|2020-12-31 21:50:10|740.74|737.74|740.56|737.56|740.74|737.74|740.45|737.45|23
1609451420000|2020-12-31 21:50:20|740.6|737.6|740.69|737.69|740.75|737.75|740.55|737.55|28
1609451430000|2020-12-31 21:50:30|740.7|737.7|740.79|737.79|740.85|737.85|740.62|737.62|24
1609451440000|2020-12-31 21:50:40|740.8|737.8|740.85|737.85|740.93|737.93|740.75|737.75|28
1609451450000|2020-12-31 21:50:50|741.03|738.03|740.97|737.97|741.04|738.04|740.93|737.93|28
1609451460000|2020-12-31 21:51:00|740.95|737.95|740.81|737.81|740.97|737.97|740.8|737.8|17
1609451470000|2020-12-31 21:51:10|740.79|737.79|740.6|737.6|740.79|737.79|740.59|737.59|15
1609451480000|2020-12-31 21:51:20|740.67|737.67|740.74|737.74|740.75|737.75|740.66|737.66|19
1609451490000|2020-12-31 21:51:30|740.75|737.75|740.96|737.96|740.98|737.98|740.74|737.74|18
1609451500000|2020-12-31 21:51:40|740.95|737.95|740.81|737.81|740.99|737.99|740.81|737.81|20
1609451510000|2020-12-31 21:51:50|740.8|737.8|740.79|737.79|740.81|737.81|740.79|737.79|16
1609451520000|2020-12-31 21:52:00|740.8|737.8|740.41|737.41|740.8|737.8|740.41|737.41|17
1609451530000|2020-12-31 21:52:10|740.38|737.38|740.38|737.38|740.38|737.38|740.2|737.2|24
1609451540000|2020-12-31 21:52:20|740.48|737.48|740.56|737.56|740.67|737.67|740.38|737.38|30
1609451550000|2020-12-31 21:52:30|740.59|737.59|740.78|737.78|740.78|737.78|740.51|737.51|20
1609451560000|2020-12-31 21:52:40|740.76|737.76|740.64|737.64|740.76|737.76|740.61|737.61|22
1609451570000|2020-12-31 21:52:50|740.65|737.65|740.61|737.61|740.65|737.65|740.59|737.59|15
1609451580000|2020-12-31 21:53:00|740.6|737.6|740.24|737.24|740.62|737.62|740.15|737.15|29
1609451590000|2020-12-31 21:53:10|740.29|737.29|740.11|737.11|740.29|737.29|740.11|737.11|20
1609451600000|2020-12-31 21:53:20|740.13|737.13|740.1|737.1|740.13|737.13|740.08|737.08|18
1609451610000|2020-12-31 21:53:30|740.11|737.11|739.88|736.88|740.12|737.12|739.86|736.86|24
1609451620000|2020-12-31 21:53:40|739.87|736.87|740.07|737.07|740.07|737.07|739.81|736.81|21
1609451630000|2020-12-31 21:53:50|740.11|737.11|740.42|737.42|740.47|737.47|740.11|737.11|23
1609451640000|2020-12-31 21:54:00|740.4|737.4|740.35|737.35|740.4|737.4|740.35|737.35|17
1609451650000|2020-12-31 21:54:10|740.37|737.37|740|737|740.37|737.37|739.99|736.99|25
1609451660000|2020-12-31 21:54:20|739.99|736.99|740|737|740.01|737.01|739.97|736.97|22
1609451670000|2020-12-31 21:54:30|739.98|736.98|740.31|737.31|740.33|737.33|739.98|736.98|22
1609451680000|2020-12-31 21:54:40|740.29|737.29|740.06|737.06|740.31|737.31|740.01|737.01|27
1609451690000|2020-12-31 21:54:50|740.03|737.03|740.1|737.1|740.12|737.12|740|737|22
1609451700000|2020-12-31 21:55:00|740.09|737.09|740.05|737.05|740.15|737.15|740.04|737.04|20
1609451710000|2020-12-31 21:55:10|740.06|737.06|740.07|737.07|740.13|737.13|740.04|737.04|20
1609451720000|2020-12-31 21:55:20|740.17|737.17|740.2|737.2|740.22|737.22|740.15|737.15|20
1609451730000|2020-12-31 21:55:30|740.22|737.22|740.27|737.27|740.27|737.27|740.21|737.21|13
1609451740000|2020-12-31 21:55:40|740.26|737.26|740.13|737.13|740.26|737.26|740.13|737.13|19
1609451750000|2020-12-31 21:55:50|740.14|737.14|740.13|737.13|740.15|737.15|740.12|737.12|12
1609451760000|2020-12-31 21:56:00|740.12|737.12|740.1|737.1|740.15|737.15|740.09|737.09|15
1609451770000|2020-12-31 21:56:10|740.11|737.11|739.88|736.88|740.11|737.11|739.86|736.86|16
1609451780000|2020-12-31 21:56:20|739.87|736.87|739.83|736.83|739.9|736.9|739.78|736.78|22
1609451790000|2020-12-31 21:56:30|739.8|736.8|739.89|736.89|739.89|736.89|739.76|736.76|22
1609451800000|2020-12-31 21:56:40|739.88|736.88|739.88|736.88|739.92|736.92|739.86|736.86|15
1609451810000|2020-12-31 21:56:50|739.91|736.91|740.05|737.05|740.06|737.06|739.9|736.9|18
1609451820000|2020-12-31 21:57:00|740.04|737.04|739.91|736.91|740.04|737.04|739.88|736.88|18
1609451830000|2020-12-31 21:57:10|739.93|736.93|740.07|737.07|740.08|737.08|739.91|736.91|21
1609451840000|2020-12-31 21:57:20|740.06|737.06|740.06|737.06|740.07|737.07|740.04|737.04|13
1609451850000|2020-12-31 21:57:30|740.04|737.04|740.05|737.05|740.06|737.06|740.02|737.02|16
1609451860000|2020-12-31 21:57:40|740.04|737.04|739.85|736.85|740.05|737.05|739.85|736.85|26
1609451870000|2020-12-31 21:57:50|739.89|736.89|739.88|736.88|739.92|736.92|739.82|736.82|24
1609451880000|2020-12-31 21:58:00|739.87|736.87|740.05|737.05|740.06|737.06|739.86|736.86|21
1609451890000|2020-12-31 21:58:10|740.04|737.04|740.03|737.03|740.06|737.06|740.02|737.02|18
1609451900000|2020-12-31 21:58:20|740.05|737.05|740.03|737.03|740.05|737.05|740.01|737.01|11
1609451910000|2020-12-31 21:58:30|740.04|737.04|740.06|737.06|740.08|737.08|740.04|737.04|13
1609451920000|2020-12-31 21:58:40|740.08|737.08|740.13|737.13|740.13|737.13|740.08|737.08|5
1609451930000|2020-12-31 21:58:50|740.15|737.15|740.27|737.27|740.27|737.27|740.15|737.15|15
1609574460000|2021-01-02 08:01:00|739.96|736.96|740.14|737.14|740.2|737.2|739.96|736.96|26
1609574470000|2021-01-02 08:01:10|740.17|737.17|739.89|736.89|740.18|737.18|739.85|736.85|26
1609574480000|2021-01-02 08:01:20|739.92|736.92|739.47|736.47|739.92|736.92|739.45|736.45|23
1609574490000|2021-01-02 08:01:30|739.5|736.5|739.7|736.7|739.86|736.86|739.48|736.48|26
1609574500000|2021-01-02 08:01:40|739.72|736.72|739.78|736.78|739.87|736.87|739.7|736.7|28
1609574510000|2021-01-02 08:01:50|739.76|736.76|739.63|736.63|739.78|736.78|739.62|736.62|26
1609574520000|2021-01-02 08:02:00|739.62|736.62|739.67|736.67|739.69|736.69|739.42|736.42|28
1609574530000|2021-01-02 08:02:10|739.68|736.68|739.69|736.69|739.7|736.7|739.64|736.64|20
1609574540000|2021-01-02 08:02:20|739.73|736.73|739.82|736.82|739.83|736.83|739.64|736.64|22
1609574550000|2021-01-02 08:02:30|739.8|736.8|739.74|736.74|739.82|736.82|739.74|736.74|17
1609574560000|2021-01-02 08:02:40|739.77|736.77|739.99|736.99|740|737|739.75|736.75|22
1609574570000|2021-01-02 08:02:50|739.93|736.93|740.35|737.35|740.35|737.35|739.87|736.87|32
1609574580000|2021-01-02 08:03:00|740.39|737.39|740.73|737.73|740.8|737.8|740.39|737.39|21
1609574590000|2021-01-02 08:03:10|740.72|737.72|740.73|737.73|740.75|737.75|740.7|737.7|23
1609574600000|2021-01-02 08:03:20|740.77|737.77|740.8|737.8|740.82|737.82|740.75|737.75|20
1609574610000|2021-01-02 08:03:30|740.81|737.81|740.76|737.76|740.81|737.81|740.76|737.76|24
1609574620000|2021-01-02 08:03:40|740.78|737.78|740.82|737.82|740.83|737.83|740.75|737.75|21
1609574630000|2021-01-02 08:03:50|740.83|737.83|741.16|738.16|741.16|738.16|740.83|737.83|22
1609574640000|2021-01-02 08:04:00|741.18|738.18|740.94|737.94|741.18|738.18|740.88|737.88|20
1609574650000|2021-01-02 08:04:10|740.93|737.93|740.73|737.73|740.93|737.93|740.71|737.71|19
1609574660000|2021-01-02 08:04:20|740.72|737.72|740.66|737.66|740.72|737.72|740.61|737.61|17
1609574670000|2021-01-02 08:04:30|740.64|737.64|740.53|737.53|740.64|737.64|740.51|737.51|20
1609574680000|2021-01-02 08:04:40|740.52|737.52|740.36|737.36|740.52|737.52|740.36|737.36|23
1609574690000|2021-01-02 08:04:50|740.37|737.37|740.44|737.44|740.51|737.51|740.34|737.34|25
1609574700000|2021-01-02 08:05:00|740.43|737.43|740.44|737.44|740.52|737.52|740.41|737.41|25
1609574710000|2021-01-02 08:05:10|740.43|737.43|740.3|737.3|740.49|737.49|740.3|737.3|25
1609574720000|2021-01-02 08:05:20|740.31|737.31|740.05|737.05|740.32|737.32|740.04|737.04|26
1609574730000|2021-01-02 08:05:30|740.04|737.04|739.95|736.95|740.04|737.04|739.95|736.95|13
1609574740000|2021-01-02 08:05:40|739.92|736.92|739.82|736.82|739.94|736.94|739.82|736.82|26
1609574750000|2021-01-02 08:05:50|739.81|736.81|739.79|736.79|739.81|736.81|739.79|736.79|14
1609574760000|2021-01-02 08:06:00|739.8|736.8|739.53|736.53|739.8|736.8|739.53|736.53|25
1609574770000|2021-01-02 08:06:10|739.54|736.54|739.41|736.41|739.54|736.54|739.41|736.41|8
1609574780000|2021-01-02 08:06:20|739.45|736.45|739.51|736.51|739.51|736.51|739.45|736.45|15
1609574790000|2021-01-02 08:06:30|739.52|736.52|739.5|736.5|739.52|736.52|739.49|736.49|10
1609574800000|2021-01-02 08:06:40|739.52|736.52|739.51|736.51|739.52|736.52|739.48|736.48|8
1609574810000|2021-01-02 08:06:50|739.52|736.52|739.35|736.35|739.52|736.52|739.35|736.35|24
1609574820000|2021-01-02 08:07:00|739.25|736.25|738.96|735.96|739.25|736.25|738.95|735.95|21
1609574830000|2021-01-02 08:07:10|738.97|735.97|738.88|735.88|739|736|738.87|735.87|17
1609574840000|2021-01-02 08:07:20|738.84|735.84|738.6|735.6|738.84|735.84|738.59|735.59|15
1609574850000|2021-01-02 08:07:30|738.59|735.59|738.45|735.45|738.59|735.59|738.45|735.45|14
1609574860000|2021-01-02 08:07:40|738.44|735.44|738.09|735.09|738.44|735.44|738.09|735.09|22
1609574870000|2021-01-02 08:07:50|738.1|735.1|738.08|735.08|738.14|735.14|738.08|735.08|17
1609574880000|2021-01-02 08:08:00|738.07|735.07|738.13|735.13|738.15|735.15|738.05|735.05|18
1609574890000|2021-01-02 08:08:10|738.12|735.12|738.11|735.11|738.13|735.13|738.1|735.1|16
1609574900000|2021-01-02 08:08:20|738.1|735.1|738.06|735.06|738.11|735.11|738.06|735.06|11
1609574910000|2021-01-02 08:08:30|738.05|735.05|738.44|735.44|738.46|735.46|738.01|735.01|21
1609574920000|2021-01-02 08:08:40|738.45|735.45|738.32|735.32|738.45|735.45|738.32|735.32|18
1609574930000|2021-01-02 08:08:50|738.3|735.3|738.22|735.22|738.31|735.31|738.22|735.22|14
1609574940000|2021-01-02 08:09:00|738.23|735.23|738.15|735.15|738.23|735.23|738.15|735.15|22
1609574950000|2021-01-02 08:09:10|738.16|735.16|738.16|735.16|738.2|735.2|738.16|735.16|14
1609574960000|2021-01-02 08:09:20|738.14|735.14|738.17|735.17|738.17|735.17|738.13|735.13|13
1609574970000|2021-01-02 08:09:30|738.15|735.15|738.13|735.13|738.15|735.15|738.11|735.11|9
1609574980000|2021-01-02 08:09:40|738.1|735.1|737.95|734.95|738.1|735.1|737.95|734.95|13
1609574990000|2021-01-02 08:09:50|737.94|734.94|737.74|734.74|737.98|734.98|737.74|734.74|13
1609575000000|2021-01-02 08:10:00|737.75|734.75|737.76|734.76|737.76|734.76|737.73|734.73|6
1609575010000|2021-01-02 08:10:10|737.78|734.78|737.79|734.79|737.81|734.81|737.78|734.78|9
1609575020000|2021-01-02 08:10:20|737.8|734.8|737.75|734.75|737.81|734.81|737.74|734.74|10
1609575030000|2021-01-02 08:10:30|737.74|734.74|737.55|734.55|737.74|734.74|737.55|734.55|16
1609575040000|2021-01-02 08:10:40|737.53|734.53|737.44|734.44|737.54|734.54|737.41|734.41|19
1609575050000|2021-01-02 08:10:50|737.43|734.43|737.42|734.42|737.45|734.45|737.41|734.41|22
1609575060000|2021-01-02 08:11:00|737.41|734.41|737.17|734.17|737.42|734.42|737.17|734.17|21
1609575070000|2021-01-02 08:11:10|737.19|734.19|737.12|734.12|737.19|734.19|736.97|733.97|26
1609575080000|2021-01-02 08:11:20|737.08|734.08|736.8|733.8|737.1|734.1|736.8|733.8|20
1609575090000|2021-01-02 08:11:30|736.79|733.79|736.72|733.72|736.81|733.81|736.58|733.58|26
1609575100000|2021-01-02 08:11:40|736.74|733.74|736.43|733.43|736.77|733.77|736.43|733.43|28
1609575110000|2021-01-02 08:11:50|736.42|733.42|736.03|733.03|736.45|733.45|735.92|732.92|26
1609575120000|2021-01-02 08:12:00|736.04|733.04|736.41|733.41|736.55|733.55|736.04|733.04|31
1609575130000|2021-01-02 08:12:10|736.4|733.4|736.34|733.34|736.43|733.43|736.32|733.32|19
1609575140000|2021-01-02 08:12:20|736.35|733.35|736.44|733.44|736.45|733.45|736.32|733.32|21
1609575150000|2021-01-02 08:12:30|736.43|733.43|736.52|733.52|736.54|733.54|736.41|733.41|25
1609575160000|2021-01-02 08:12:40|736.53|733.53|736.42|733.42|736.54|733.54|736.42|733.42|21
1609575170000|2021-01-02 08:12:50|736.43|733.43|736.45|733.45|736.48|733.48|736.43|733.43|26
1609575180000|2021-01-02 08:13:00|736.46|733.46|736.5|733.5|736.52|733.52|736.46|733.46|22
1609575190000|2021-01-02 08:13:10|736.51|733.51|736.47|733.47|736.51|733.51|736.43|733.43|16
1609575200000|2021-01-02 08:13:20|736.48|733.48|736.1|733.1|736.48|733.48|736.05|733.05|25
1609575210000|2021-01-02 08:13:30|736.11|733.11|735.91|732.91|736.12|733.12|735.91|732.91|24
1609575220000|2021-01-02 08:13:40|735.92|732.92|735.15|732.15|735.92|732.92|735.08|732.08|28
1609575230000|2021-01-02 08:13:50|735.14|732.14|735.08|732.08|735.17|732.17|735.05|732.05|32
1609575240000|2021-01-02 08:14:00|735.12|732.12|735.36|732.36|735.36|732.36|735.06|732.06|26
1609575250000|2021-01-02 08:14:10|735.38|732.38|735.32|732.32|735.39|732.39|735.32|732.32|19
1609575260000|2021-01-02 08:14:20|735.35|732.35|735.39|732.39|735.4|732.4|735.32|732.32|21
1609575270000|2021-01-02 08:14:30|735.38|732.38|735.17|732.17|735.39|732.39|735.17|732.17|25
1609575280000|2021-01-02 08:14:40|735.1|732.1|735.08|732.08|735.14|732.14|735.03|732.03|31
1609575290000|2021-01-02 08:14:50|735.09|732.09|734.76|731.76|735.09|732.09|734.73|731.73|23
1609575300000|2021-01-02 08:15:00|734.79|731.79|734.43|731.43|734.82|731.82|734.43|731.43|31
1609575310000|2021-01-02 08:15:10|734.4|731.4|734.39|731.39|734.44|731.44|734.32|731.32|30
1609575320000|2021-01-02 08:15:20|734.42|731.42|734.42|731.42|734.5|731.5|734.41|731.41|27
1609575330000|2021-01-02 08:15:30|734.41|731.41|734.4|731.4|734.47|731.47|734.39|731.39|24
1609575340000|2021-01-02 08:15:40|734.39|731.39|734.45|731.45|734.45|731.45|734.22|731.22|31
1609575350000|2021-01-02 08:15:50|734.47|731.47|734.73|731.73|734.75|731.75|734.46|731.46|27
1609575360000|2021-01-02 08:16:00|734.72|731.72|733.85|730.85|734.78|731.78|733.85|730.85|29
1609575370000|2021-01-02 08:16:10|733.84|730.84|733.29|730.29|733.95|730.95|733.29|730.29|34
1609575380000|2021-01-02 08:16:20|733.4|730.4|733.12|730.12|733.4|730.4|733.11|730.11|35
1609575390000|2021-01-02 08:16:30|733.16|730.16|732.75|729.75|733.19|730.19|732.75|729.75|35
1609575400000|2021-01-02 08:16:40|732.76|729.76|732.6|729.6|732.81|729.81|732.58|729.58|28
1609575410000|2021-01-02 08:16:50|732.56|729.56|732.49|729.49|732.59|729.59|732.25|729.25|32
1609575420000|2021-01-02 08:17:00|732.39|729.39|732.32|729.32|732.48|729.48|732.15|729.15|30
1609575430000|2021-01-02 08:17:10|732.34|729.34|732.95|729.95|733.02|730.02|732.34|729.34|31
1609575440000|2021-01-02 08:17:20|732.96|729.96|732.88|729.88|732.96|729.96|732.79|729.79|29
1609575450000|2021-01-02 08:17:30|732.9|729.9|733.06|730.06|733.06|730.06|732.82|729.82|27
1609575460000|2021-01-02 08:17:40|733.07|730.07|733.24|730.24|733.29|730.29|733.07|730.07|28
1609575470000|2021-01-02 08:17:50|733.23|730.23|733.27|730.27|733.31|730.31|733.23|730.23|30
1609575480000|2021-01-02 08:18:00|733.25|730.25|733.09|730.09|733.28|730.28|733|730|31
1609575490000|2021-01-02 08:18:10|733.08|730.08|733.07|730.07|733.15|730.15|733.06|730.06|24
1609575500000|2021-01-02 08:18:20|733.08|730.08|733.15|730.15|733.16|730.16|733.07|730.07|19
1609575510000|2021-01-02 08:18:30|733.17|730.17|733.49|730.49|733.51|730.51|733.16|730.16|28
1609575520000|2021-01-02 08:18:40|733.48|730.48|733.28|730.28|733.57|730.57|733.28|730.28|21
1609575530000|2021-01-02 08:18:50|733.31|730.31|733.34|730.34|733.37|730.37|733.3|730.3|26
1609575540000|2021-01-02 08:19:00|733.33|730.33|733.7|730.7|733.78|730.78|733.33|730.33|26
1609575550000|2021-01-02 08:19:10|733.73|730.73|733.76|730.76|733.76|730.76|733.68|730.68|21
1609575560000|2021-01-02 08:19:20|733.75|730.75|733.78|730.78|733.78|730.78|733.75|730.75|10
1609575570000|2021-01-02 08:19:30|733.79|730.79|734|731|734.04|731.04|733.79|730.79|21
1609575580000|2021-01-02 08:19:40|733.98|730.98|733.97|730.97|733.99|730.99|733.97|730.97|12
1609575590000|2021-01-02 08:19:50|734.11|731.11|733.76|730.76|734.12|731.12|733.76|730.76|14
1609575600000|2021-01-02 08:20:00|733.72|730.72|733.42|730.42|733.72|730.72|733.37|730.37|24
1609575610000|2021-01-02 08:20:10|733.39|730.39|733.43|730.43|733.43|730.43|733.37|730.37|13
1609575620000|2021-01-02 08:20:20|733.36|730.36|733.55|730.55|733.69|730.69|733.36|730.36|20
1609575630000|2021-01-02 08:20:30|733.56|730.56|733.53|730.53|733.57|730.57|733.53|730.53|12
1609575640000|2021-01-02 08:20:40|733.54|730.54|733.81|730.81|733.82|730.82|733.54|730.54|16
1609575650000|2021-01-02 08:20:50|733.82|730.82|733.83|730.83|733.83|730.83|733.76|730.76|19
1609575660000|2021-01-02 08:21:00|733.84|730.84|734.09|731.09|734.09|731.09|733.84|730.84|12
1609575670000|2021-01-02 08:21:10|734.08|731.08|734.39|731.39|734.39|731.39|734.08|731.08|20
1609575680000|2021-01-02 08:21:20|734.4|731.4|734.38|731.38|734.44|731.44|734.38|731.38|22
1609575690000|2021-01-02 08:21:30|734.37|731.37|734.36|731.36|734.39|731.39|734.33|731.33|16
1609575700000|2021-01-02 08:21:40|734.35|731.35|734.35|731.35|734.38|731.38|734.34|731.34|17
1609575710000|2021-01-02 08:21:50|734.37|731.37|734.22|731.22|734.37|731.37|734.09|731.09|21
1609575720000|2021-01-02 08:22:00|734.23|731.23|734.28|731.28|734.28|731.28|734.23|731.23|14
1609575730000|2021-01-02 08:22:10|734.25|731.25|734.29|731.29|734.29|731.29|734.25|731.25|15
1609575740000|2021-01-02 08:22:20|734.3|731.3|734.24|731.24|734.3|731.3|734.23|731.23|12
1609575750000|2021-01-02 08:22:30|734.23|731.23|734.08|731.08|734.23|731.23|734.04|731.04|21
1609575760000|2021-01-02 08:22:40|734.07|731.07|734.12|731.12|734.12|731.12|734.07|731.07|9
1609575770000|2021-01-02 08:22:50|734.11|731.11|733.92|730.92|734.11|731.11|733.92|730.92|9
1609575780000|2021-01-02 08:23:00|733.93|730.93|734.03|731.03|734.04|731.04|733.93|730.93|17
1609575790000|2021-01-02 08:23:10|734.01|731.01|734.11|731.11|734.16|731.16|734.01|731.01|16
1609575800000|2021-01-02 08:23:20|734.09|731.09|734.05|731.05|734.14|731.14|734.05|731.05|11
1609575810000|2021-01-02 08:23:30|734.09|731.09|733.99|730.99|734.09|731.09|733.97|730.97|24
1609575820000|2021-01-02 08:23:40|734|731|734.04|731.04|734.05|731.05|733.98|730.98|18
1609575830000|2021-01-02 08:23:50|734.03|731.03|734.29|731.29|734.29|731.29|734.03|731.03|9
1609575840000|2021-01-02 08:24:00|734.27|731.27|734.35|731.35|734.37|731.37|734.27|731.27|16
1609575850000|2021-01-02 08:24:10|734.34|731.34|734.36|731.36|734.38|731.38|734.34|731.34|14
1609575860000|2021-01-02 08:24:20|734.38|731.38|734.4|731.4|734.4|731.4|734.38|731.38|3
1609575870000|2021-01-02 08:24:30|734.38|731.38|734.48|731.48|734.49|731.49|734.37|731.37|17
1609575880000|2021-01-02 08:24:40|734.46|731.46|734.75|731.75|734.75|731.75|734.46|731.46|19
1609575890000|2021-01-02 08:24:50|734.73|731.73|734.45|731.45|734.73|731.73|734.41|731.41|29
1609575900000|2021-01-02 08:25:00|734.46|731.46|734.28|731.28|734.46|731.46|734.28|731.28|20
1609575910000|2021-01-02 08:25:10|734.29|731.29|733.84|730.84|734.29|731.29|733.66|730.66|33
1609575920000|2021-01-02 08:25:20|733.85|730.85|734.07|731.07|734.09|731.09|733.85|730.85|26
1609575930000|2021-01-02 08:25:30|734.04|731.04|734.25|731.25|734.25|731.25|733.98|730.98|28
1609575940000|2021-01-02 08:25:40|734.23|731.23|734.22|731.22|734.32|731.32|734.19|731.19|28
1609575950000|2021-01-02 08:25:50|734.21|731.21|734.04|731.04|734.21|731.21|733.97|730.97|26
1609575960000|2021-01-02 08:26:00|734.05|731.05|734.3|731.3|734.31|731.31|734.04|731.04|22
1609575970000|2021-01-02 08:26:10|734.31|731.31|734.34|731.34|734.37|731.37|734.31|731.31|14
1609575980000|2021-01-02 08:26:20|734.33|731.33|734.64|731.64|734.66|731.66|734.33|731.33|19
1609575990000|2021-01-02 08:26:30|734.6|731.6|734.73|731.73|734.74|731.74|734.56|731.56|27
1609576000000|2021-01-02 08:26:40|734.78|731.78|734.87|731.87|734.89|731.89|734.77|731.77|17
1609576010000|2021-01-02 08:26:50|734.86|731.86|734.86|731.86|734.88|731.88|734.83|731.83|15
1609576020000|2021-01-02 08:27:00|734.85|731.85|735.2|732.2|735.22|732.22|734.85|731.85|9
1609576030000|2021-01-02 08:27:10|735.22|732.22|735.45|732.45|735.46|732.46|735.2|732.2|8
1609576040000|2021-01-02 08:27:20|735.46|732.46|735.21|732.21|735.49|732.49|735.14|732.14|21
1609576050000|2021-01-02 08:27:30|735.18|732.18|735.2|732.2|735.24|732.24|735.17|732.17|29
1609576060000|2021-01-02 08:27:40|735.19|732.19|734.87|731.87|735.3|732.3|734.87|731.87|29
1609576070000|2021-01-02 08:27:50|734.88|731.88|734.82|731.82|734.88|731.88|734.81|731.81|21
1609576080000|2021-01-02 08:28:00|734.8|731.8|734.96|731.96|734.96|731.96|734.73|731.73|30
1609576090000|2021-01-02 08:28:10|734.95|731.95|734.96|731.96|734.98|731.98|734.94|731.94|16
1609576100000|2021-01-02 08:28:20|734.97|731.97|735.17|732.17|735.17|732.17|734.95|731.95|19
1609576110000|2021-01-02 08:28:30|735.18|732.18|735.34|732.34|735.38|732.38|735.17|732.17|21
1609576120000|2021-01-02 08:28:40|735.32|732.32|735.26|732.26|735.32|732.32|735.24|732.24|17
1609576130000|2021-01-02 08:28:50|735.24|732.24|735.24|732.24|735.33|732.33|735.24|732.24|18
1609576140000|2021-01-02 08:29:00|735.25|732.25|735.23|732.23|735.27|732.27|735.23|732.23|26
1609576150000|2021-01-02 08:29:10|735.2|732.2|735.04|732.04|735.2|732.2|734.97|731.97|27
1609576160000|2021-01-02 08:29:20|735.05|732.05|735.1|732.1|735.1|732.1|735.01|732.01|16
1609576170000|2021-01-02 08:29:30|735.14|732.14|734.98|731.98|735.14|732.14|734.98|731.98|30
1609576180000|2021-01-02 08:29:40|734.99|731.99|734.89|731.89|735.02|732.02|734.87|731.87|25
1609576190000|2021-01-02 08:29:50|734.88|731.88|734.88|731.88|734.9|731.9|734.85|731.85|12
1609576200000|2021-01-02 08:30:00|734.87|731.87|734.95|731.95|734.96|731.96|734.87|731.87|22
1609576210000|2021-01-02 08:30:10|734.94|731.94|734.88|731.88|734.96|731.96|734.86|731.86|18
1609576220000|2021-01-02 08:30:20|734.87|731.87|734.93|731.93|734.95|731.95|734.86|731.86|16
1609576230000|2021-01-02 08:30:30|734.94|731.94|734.91|731.91|734.95|731.95|734.91|731.91|16
1609576240000|2021-01-02 08:30:40|734.9|731.9|734.87|731.87|734.9|731.9|734.85|731.85|8
1609576250000|2021-01-02 08:30:50|734.84|731.84|734.13|731.13|734.84|731.84|734.1|731.1|26
1609576260000|2021-01-02 08:31:00|734.1|731.1|733.87|730.87|734.11|731.11|733.85|730.85|25
1609576270000|2021-01-02 08:31:10|733.88|730.88|733.91|730.91|733.93|730.93|733.69|730.69|30
1609576280000|2021-01-02 08:31:20|733.93|730.93|734.04|731.04|734.19|731.19|733.93|730.93|22
1609576290000|2021-01-02 08:31:30|734.02|731.02|733.72|730.72|734.03|731.03|733.71|730.71|30
1609576300000|2021-01-02 08:31:40|733.75|730.75|733.72|730.72|733.76|730.76|733.64|730.64|23
1609576310000|2021-01-02 08:31:50|733.71|730.71|733.81|730.81|733.85|730.85|733.7|730.7|20
1609576320000|2021-01-02 08:32:00|733.8|730.8|733.9|730.9|733.96|730.96|733.8|730.8|25
1609576330000|2021-01-02 08:32:10|733.92|730.92|734.2|731.2|734.2|731.2|733.82|730.82|25
1609576340000|2021-01-02 08:32:20|734.21|731.21|734.32|731.32|734.32|731.32|734.17|731.17|20
1609576350000|2021-01-02 08:32:30|734.33|731.33|734.25|731.25|734.33|731.33|734.2|731.2|19
1609576360000|2021-01-02 08:32:40|734.26|731.26|734.25|731.25|734.26|731.26|734.24|731.24|6
1609576370000|2021-01-02 08:32:50|734.24|731.24|734.34|731.34|734.34|731.34|734.2|731.2|22
1609576380000|2021-01-02 08:33:00|734.33|731.33|734.36|731.36|734.4|731.4|734.32|731.32|25
1609576390000|2021-01-02 08:33:10|734.38|731.38|734.82|731.82|734.92|731.92|734.36|731.36|26
1609576400000|2021-01-02 08:33:20|734.88|731.88|734.9|731.9|734.91|731.91|734.81|731.81|30
1609576410000|2021-01-02 08:33:30|734.88|731.88|734.99|731.99|735.03|732.03|734.85|731.85|29
1609576420000|2021-01-02 08:33:40|735|732|735.3|732.3|735.32|732.32|735|732|17
1609576430000|2021-01-02 08:33:50|735.27|732.27|735.11|732.11|735.27|732.27|735.02|732.02|26
1609576440000|2021-01-02 08:34:00|735.08|732.08|735.29|732.29|735.29|732.29|735.07|732.07|26
1609576450000|2021-01-02 08:34:10|735.3|732.3|735.3|732.3|735.31|732.31|735.17|732.17|20
1609576460000|2021-01-02 08:34:20|735.27|732.27|735.4|732.4|735.4|732.4|735.27|732.27|27
1609576470000|2021-01-02 08:34:30|735.38|732.38|735.34|732.34|735.42|732.42|735.34|732.34|23
1609576480000|2021-01-02 08:34:40|735.36|732.36|735.83|732.83|735.85|732.85|735.36|732.36|25
1609576490000|2021-01-02 08:34:50|735.82|732.82|736.24|733.24|736.25|733.25|735.79|732.79|16
1609576500000|2021-01-02 08:35:00|736.21|733.21|736.22|733.22|736.28|733.28|736.2|733.2|18
1609576510000|2021-01-02 08:35:10|736.19|733.19|736.02|733.02|736.24|733.24|735.99|732.99|19
1609576520000|2021-01-02 08:35:20|736.01|733.01|735.84|732.84|736.05|733.05|735.84|732.84|19
1609576530000|2021-01-02 08:35:30|735.82|732.82|735.87|732.87|735.87|732.87|735.79|732.79|10
1609576540000|2021-01-02 08:35:40|735.84|732.84|735.85|732.85|735.87|732.87|735.81|732.81|16
1609576550000|2021-01-02 08:35:50|735.83|732.83|735.83|732.83|735.89|732.89|735.8|732.8|18
1609576560000|2021-01-02 08:36:00|735.82|732.82|735.94|732.94|735.98|732.98|735.82|732.82|20
1609576570000|2021-01-02 08:36:10|735.93|732.93|735.97|732.97|735.97|732.97|735.89|732.89|14
1609576580000|2021-01-02 08:36:20|735.98|732.98|735.95|732.95|735.98|732.98|735.9|732.9|8
1609576590000|2021-01-02 08:36:30|735.94|732.94|735.94|732.94|735.97|732.97|735.9|732.9|19
1609576600000|2021-01-02 08:36:40|735.92|732.92|735.98|732.98|735.99|732.99|735.92|732.92|11
1609576610000|2021-01-02 08:36:50|735.96|732.96|735.96|732.96|735.99|732.99|735.96|732.96|11
1609576620000|2021-01-02 08:37:00|735.97|732.97|736.03|733.03|736.03|733.03|735.96|732.96|17
1609576630000|2021-01-02 08:37:10|736.02|733.02|736.01|733.01|736.05|733.05|735.98|732.98|17
1609576640000|2021-01-02 08:37:20|736.04|733.04|736.01|733.01|736.04|733.04|735.98|732.98|13
1609576650000|2021-01-02 08:37:30|736.03|733.03|736.07|733.07|736.07|733.07|735.98|732.98|13
1609576660000|2021-01-02 08:37:40|736.11|733.11|736.28|733.28|736.3|733.3|736.11|733.11|21
1609576670000|2021-01-02 08:37:50|736.29|733.29|736.29|733.29|736.29|733.29|736.28|733.28|5
1609576680000|2021-01-02 08:38:00|736.28|733.28|736.43|733.43|736.44|733.44|736.28|733.28|10
1609576690000|2021-01-02 08:38:10|736.42|733.42|736.42|733.42|736.42|733.42|736.4|733.4|10
1609576700000|2021-01-02 08:38:20|736.43|733.43|736.52|733.52|736.54|733.54|736.42|733.42|11
1609576710000|2021-01-02 08:38:30|736.53|733.53|736.53|733.53|736.54|733.54|736.51|733.51|15
1609576720000|2021-01-02 08:38:40|736.54|733.54|736.31|733.31|736.55|733.55|736.3|733.3|19
1609576730000|2021-01-02 08:38:50|736.25|733.25|736.12|733.12|736.26|733.26|736.12|733.12|13
1609576740000|2021-01-02 08:39:00|736.08|733.08|736.07|733.07|736.08|733.08|736.01|733.01|11
1609576750000|2021-01-02 08:39:10|736.09|733.09|736.35|733.35|736.35|733.35|736.09|733.09|25
1609576760000|2021-01-02 08:39:20|736.34|733.34|736.41|733.41|736.43|733.43|736.34|733.34|12
1609576770000|2021-01-02 08:39:30|736.42|733.42|736.44|733.44|736.44|733.44|736.42|733.42|11
1609576780000|2021-01-02 08:39:40|736.43|733.43|736.43|733.43|736.44|733.44|736.42|733.42|7
1609576790000|2021-01-02 08:39:50|736.44|733.44|736.47|733.47|736.48|733.48|736.43|733.43|12
1609576800000|2021-01-02 08:40:00|736.46|733.46|736.82|733.82|736.82|733.82|736.46|733.46|22
1609576810000|2021-01-02 08:40:10|736.87|733.87|736.89|733.89|736.9|733.9|736.87|733.87|14
1609576820000|2021-01-02 08:40:20|736.9|733.9|736.87|733.87|736.9|733.9|736.87|733.87|12
1609576830000|2021-01-02 08:40:30|736.86|733.86|736.85|733.85|736.86|733.86|736.79|733.79|11
1609576840000|2021-01-02 08:40:40|736.84|733.84|736.82|733.82|736.84|733.84|736.81|733.81|13
1609576850000|2021-01-02 08:40:50|736.83|733.83|736.84|733.84|736.86|733.86|736.82|733.82|22
1609576860000|2021-01-02 08:41:00|736.83|733.83|736.83|733.83|736.85|733.85|736.82|733.82|27
1609576870000|2021-01-02 08:41:10|736.84|733.84|736.83|733.83|736.84|733.84|736.82|733.82|8
1609576880000|2021-01-02 08:41:20|736.82|733.82|736.84|733.84|736.84|733.84|736.82|733.82|3
1609576890000|2021-01-02 08:41:30|736.85|733.85|736.9|733.9|736.9|733.9|736.84|733.84|10
1609576900000|2021-01-02 08:41:40|736.89|733.89|736.9|733.9|736.92|733.92|736.89|733.89|5
1609576910000|2021-01-02 08:41:50|736.92|733.92|736.92|733.92|736.92|733.92|736.9|733.9|3
1609576920000|2021-01-02 08:42:00|736.91|733.91|736.93|733.93|736.93|733.93|736.91|733.91|3
1609576930000|2021-01-02 08:42:10|736.92|733.92|736.61|733.61|736.95|733.95|736.61|733.61|24
1609576940000|2021-01-02 08:42:20|736.58|733.58|736.53|733.53|736.58|733.58|736.49|733.49|16
1609576950000|2021-01-02 08:42:30|736.54|733.54|736.72|733.72|736.8|733.8|736.54|733.54|25
1609576960000|2021-01-02 08:42:40|736.74|733.74|736.69|733.69|736.74|733.74|736.66|733.66|16
1609576970000|2021-01-02 08:42:50|736.6|733.6|736.57|733.57|736.65|733.65|736.57|733.57|9
1609576980000|2021-01-02 08:43:00|736.55|733.55|736.23|733.23|736.57|733.57|736.23|733.23|17
1609576990000|2021-01-02 08:43:10|736.22|733.22|735.96|732.96|736.23|733.23|735.94|732.94|19
1609577000000|2021-01-02 08:43:20|735.99|732.99|736.5|733.5|736.5|733.5|735.99|732.99|24
1609577010000|2021-01-02 08:43:30|736.48|733.48|736.51|733.51|736.51|733.51|736.36|733.36|20
1609577020000|2021-01-02 08:43:40|736.47|733.47|736.51|733.51|736.51|733.51|736.45|733.45|28
1609577030000|2021-01-02 08:43:50|736.48|733.48|736.37|733.37|736.5|733.5|736.37|733.37|10
1609577040000|2021-01-02 08:44:00|736.36|733.36|736.36|733.36|736.37|733.37|736.33|733.33|10
1609577050000|2021-01-02 08:44:10|736.37|733.37|736.5|733.5|736.5|733.5|736.36|733.36|13
1609577060000|2021-01-02 08:44:20|736.49|733.49|736.44|733.44|736.52|733.52|736.44|733.44|12
1609577070000|2021-01-02 08:44:30|736.43|733.43|736.48|733.48|736.48|733.48|736.43|733.43|14
1609577080000|2021-01-02 08:44:40|736.49|733.49|736.45|733.45|736.51|733.51|736.44|733.44|20
1609577090000|2021-01-02 08:44:50|736.5|733.5|736.53|733.53|736.55|733.55|736.5|733.5|14
1609577100000|2021-01-02 08:45:00|736.54|733.54|736.61|733.61|736.63|733.63|736.54|733.54|19
1609577110000|2021-01-02 08:45:10|736.6|733.6|736.61|733.61|736.63|733.63|736.59|733.59|11
1609577120000|2021-01-02 08:45:20|736.71|733.71|736.75|733.75|736.77|733.77|736.69|733.69|12
1609577130000|2021-01-02 08:45:30|736.73|733.73|736.74|733.74|736.78|733.78|736.68|733.68|20
1609577140000|2021-01-02 08:45:40|736.75|733.75|736.76|733.76|736.77|733.77|736.74|733.74|7
1609577150000|2021-01-02 08:45:50|736.74|733.74|736.74|733.74|736.74|733.74|736.72|733.72|4
1609577160000|2021-01-02 08:46:00|736.75|733.75|736.82|733.82|736.82|733.82|736.74|733.74|10
1609577170000|2021-01-02 08:46:10|736.83|733.83|736.79|733.79|736.84|733.84|736.78|733.78|7
1609577180000|2021-01-02 08:46:20|736.8|733.8|736.83|733.83|736.83|733.83|736.8|733.8|3
1609577190000|2021-01-02 08:46:30|736.8|733.8|736.82|733.82|736.83|733.83|736.74|733.74|11
1609577200000|2021-01-02 08:46:40|736.83|733.83|736.57|733.57|736.83|733.83|736.57|733.57|17
1609577210000|2021-01-02 08:46:50|736.58|733.58|736.63|733.63|736.64|733.64|736.58|733.58|7
1609577220000|2021-01-02 08:47:00|736.64|733.64|736.81|733.81|736.83|733.83|736.6|733.6|20
1609577230000|2021-01-02 08:47:10|736.82|733.82|736.79|733.79|736.82|733.82|736.79|733.79|3
1609577240000|2021-01-02 08:47:20|736.8|733.8|736.81|733.81|736.81|733.81|736.78|733.78|11
1609577250000|2021-01-02 08:47:30|736.8|733.8|736.81|733.81|736.82|733.82|736.79|733.79|6
1609577260000|2021-01-02 08:47:40|736.8|733.8|736.79|733.79|736.8|733.8|736.76|733.76|11
1609577270000|2021-01-02 08:47:50|736.8|733.8|736.82|733.82|736.82|733.82|736.8|733.8|7
1609577280000|2021-01-02 08:48:00|736.81|733.81|736.83|733.83|736.83|733.83|736.79|733.79|7
1609577290000|2021-01-02 08:48:10|736.87|733.87|737.02|734.02|737.02|734.02|736.86|733.86|14
1609577300000|2021-01-02 08:48:20|737|734|736.99|733.99|737.01|734.01|736.99|733.99|6
1609577310000|2021-01-02 08:48:30|737|734|736.98|733.98|737.04|734.04|736.88|733.88|15
1609577320000|2021-01-02 08:48:40|736.96|733.96|737|734|737.02|734.02|736.94|733.94|29
1609577330000|2021-01-02 08:48:50|736.95|733.95|737|734|737.02|734.02|736.93|733.93|19
1609577340000|2021-01-02 08:49:00|737.01|734.01|736.93|733.93|737.01|734.01|736.93|733.93|7
1609577350000|2021-01-02 08:49:10|736.92|733.92|736.87|733.87|736.95|733.95|736.86|733.86|11
1609577360000|2021-01-02 08:49:20|736.86|733.86|736.74|733.74|736.97|733.97|736.74|733.74|22
1609577370000|2021-01-02 08:49:30|736.71|733.71|736.7|733.7|736.73|733.73|736.66|733.66|16
1609577380000|2021-01-02 08:49:40|736.71|733.71|736.55|733.55|736.71|733.71|736.55|733.55|15
1609577390000|2021-01-02 08:49:50|736.56|733.56|736.59|733.59|736.61|733.61|736.54|733.54|11
1609577400000|2021-01-02 08:50:00|736.58|733.58|736.61|733.61|736.62|733.62|736.58|733.58|8
1609577410000|2021-01-02 08:50:10|736.6|733.6|736.61|733.61|736.61|733.61|736.57|733.57|9
1609577420000|2021-01-02 08:50:20|736.62|733.62|736.57|733.57|736.62|733.62|736.57|733.57|8
1609577430000|2021-01-02 08:50:30|736.55|733.55|736.54|733.54|736.57|733.57|736.53|733.53|12
1609577440000|2021-01-02 08:50:40|736.55|733.55|736.6|733.6|736.6|733.6|736.55|733.55|5
1609577450000|2021-01-02 08:50:50|736.59|733.59|736.57|733.57|736.6|733.6|736.53|733.53|20
1609577460000|2021-01-02 08:51:00|736.56|733.56|736.25|733.25|736.58|733.58|736.16|733.16|30
1609577470000|2021-01-02 08:51:10|736.22|733.22|736.25|733.25|736.26|733.26|736.19|733.19|13
1609577480000|2021-01-02 08:51:20|736.26|733.26|736.35|733.35|736.41|733.41|736.26|733.26|16
1609577490000|2021-01-02 08:51:30|736.36|733.36|736.51|733.51|736.54|733.54|736.36|733.36|20
1609577500000|2021-01-02 08:51:40|736.5|733.5|736.47|733.47|736.52|733.52|736.45|733.45|19
1609577510000|2021-01-02 08:51:50|736.48|733.48|736.45|733.45|736.49|733.49|736.42|733.42|17
1609577520000|2021-01-02 08:52:00|736.43|733.43|736.17|733.17|736.43|733.43|736.14|733.14|17
1609577530000|2021-01-02 08:52:10|736.16|733.16|736.15|733.15|736.2|733.2|736.14|733.14|15
1609577540000|2021-01-02 08:52:20|736.17|733.17|736.01|733.01|736.2|733.2|736.01|733.01|16
1609577550000|2021-01-02 08:52:30|736|733|736.01|733.01|736.01|733.01|735.97|732.97|21
1609577560000|2021-01-02 08:52:40|735.98|732.98|735.77|732.77|735.98|732.98|735.77|732.77|23
1609577570000|2021-01-02 08:52:50|735.78|732.78|735.84|732.84|735.84|732.84|735.77|732.77|14
1609577580000|2021-01-02 08:53:00|735.85|732.85|735.89|732.89|735.89|732.89|735.78|732.78|19
1609577590000|2021-01-02 08:53:10|735.9|732.9|735.88|732.88|735.9|732.9|735.87|732.87|9
1609577600000|2021-01-02 08:53:20|735.9|732.9|735.76|732.76|735.9|732.9|735.76|732.76|2
1609577610000|2021-01-02 08:53:30|735.77|732.77|735.76|732.76|735.82|732.82|735.75|732.75|9
1609577620000|2021-01-02 08:53:40|735.77|732.77|735.77|732.77|735.83|732.83|735.76|732.76|8
1609577630000|2021-01-02 08:53:50|735.75|732.75|735.87|732.87|735.87|732.87|735.75|732.75|7
1609577640000|2021-01-02 08:54:00|735.88|732.88|736.43|733.43|736.43|733.43|735.87|732.87|24
1609577650000|2021-01-02 08:54:10|736.42|733.42|736.44|733.44|736.44|733.44|736.42|733.42|9
1609577660000|2021-01-02 08:54:20|736.45|733.45|736.45|733.45|736.48|733.48|736.41|733.41|16
1609577670000|2021-01-02 08:54:30|736.47|733.47|736.45|733.45|736.48|733.48|736.43|733.43|18
1609577680000|2021-01-02 08:54:40|736.46|733.46|736.5|733.5|736.52|733.52|736.46|733.46|13
1609577690000|2021-01-02 08:54:50|736.52|733.52|736.84|733.84|736.85|733.85|736.52|733.52|13
1609577700000|2021-01-02 08:55:00|736.83|733.83|736.93|733.93|736.93|733.93|736.83|733.83|11
1609577710000|2021-01-02 08:55:10|737|734|737.12|734.12|737.29|734.29|736.96|733.96|29
1609577720000|2021-01-02 08:55:20|737.11|734.11|737.17|734.17|737.17|734.17|737.11|734.11|11
1609577730000|2021-01-02 08:55:30|737.13|734.13|737.19|734.19|737.2|734.2|737.13|734.13|12
1609577740000|2021-01-02 08:55:40|737.21|734.21|737.28|734.28|737.29|734.29|737.21|734.21|14
1609577750000|2021-01-02 08:55:50|737.27|734.27|737.23|734.23|737.28|734.28|737.23|734.23|15
1609577760000|2021-01-02 08:56:00|737.25|734.25|737.05|734.05|737.25|734.25|737.02|734.02|23
1609577770000|2021-01-02 08:56:10|737.08|734.08|737.09|734.09|737.11|734.11|737.07|734.07|11
1609577780000|2021-01-02 08:56:20|737.07|734.07|737.04|734.04|737.1|734.1|737.03|734.03|16
1609577790000|2021-01-02 08:56:30|737.06|734.06|736.95|733.95|737.06|734.06|736.95|733.95|15
1609577800000|2021-01-02 08:56:40|736.97|733.97|737.09|734.09|737.11|734.11|736.95|733.95|14
1609577810000|2021-01-02 08:56:50|737.11|734.11|737.11|734.11|737.11|734.11|737.09|734.09|13
1609577820000|2021-01-02 08:57:00|737.1|734.1|736.98|733.98|737.1|734.1|736.98|733.98|13
1609577830000|2021-01-02 08:57:10|736.99|733.99|736.88|733.88|736.99|733.99|736.87|733.87|13
1609577840000|2021-01-02 08:57:20|736.87|733.87|736.84|733.84|736.9|733.9|736.83|733.83|15
1609577850000|2021-01-02 08:57:30|736.85|733.85|736.89|733.89|736.92|733.92|736.84|733.84|16
1609577860000|2021-01-02 08:57:40|736.9|733.9|736.85|733.85|736.9|733.9|736.85|733.85|11
1609577870000|2021-01-02 08:57:50|736.86|733.86|736.85|733.85|736.87|733.87|736.84|733.84|8
1609577880000|2021-01-02 08:58:00|736.84|733.84|736.8|733.8|736.85|733.85|736.8|733.8|12
1609577890000|2021-01-02 08:58:10|736.79|733.79|736.78|733.78|736.79|733.79|736.75|733.75|7
1609577900000|2021-01-02 08:58:20|736.77|733.77|736.76|733.76|736.78|733.78|736.7|733.7|17
1609577910000|2021-01-02 08:58:30|736.77|733.77|736.98|733.98|736.98|733.98|736.77|733.77|26
1609577920000|2021-01-02 08:58:40|736.99|733.99|737.1|734.1|737.11|734.11|736.99|733.99|25
1609577930000|2021-01-02 08:58:50|737.09|734.09|737.08|734.08|737.1|734.1|737.08|734.08|13
1609577940000|2021-01-02 08:59:00|737.09|734.09|737.13|734.13|737.13|734.13|737.08|734.08|19
1609577950000|2021-01-02 08:59:10|737.15|734.15|737.12|734.12|737.15|734.15|737.12|734.12|15
1609577960000|2021-01-02 08:59:20|737.13|734.13|737.15|734.15|737.15|734.15|737.12|734.12|16
1609577970000|2021-01-02 08:59:30|737.24|734.24|737.32|734.32|737.36|734.36|737.24|734.24|12
1609577980000|2021-01-02 08:59:40|737.31|734.31|737.29|734.29|737.34|734.34|737.28|734.28|19
1609577990000|2021-01-02 08:59:50|737.32|734.32|737.27|734.27|737.33|734.33|737.27|734.27|15
1609578000000|2021-01-02 09:00:00|737.23|734.23|737.25|734.25|737.34|734.34|737.16|734.16|30
1609578010000|2021-01-02 09:00:10|737.26|734.26|737.25|734.25|737.27|734.27|737.24|734.24|19
1609578020000|2021-01-02 09:00:20|737.27|734.27|737.28|734.28|737.29|734.29|737.25|734.25|16
1609578030000|2021-01-02 09:00:30|737.29|734.29|737.33|734.33|737.39|734.39|737.28|734.28|17
1609578040000|2021-01-02 09:00:40|737.34|734.34|737.38|734.38|737.42|734.42|737.34|734.34|17
1609578050000|2021-01-02 09:00:50|737.39|734.39|737.35|734.35|737.44|734.44|737.3|734.3|19
1609578060000|2021-01-02 09:01:00|737.34|734.34|737.25|734.25|737.35|734.35|737.23|734.23|19
1609578070000|2021-01-02 09:01:10|737.24|734.24|736.89|733.89|737.24|734.24|736.89|733.89|20
1609578080000|2021-01-02 09:01:20|736.88|733.88|736.39|733.39|736.88|733.88|736.33|733.33|29
1609578090000|2021-01-02 09:01:30|736.4|733.4|736.39|733.39|736.44|733.44|736.38|733.38|14
1609578100000|2021-01-02 09:01:40|736.4|733.4|736.27|733.27|736.4|733.4|736.27|733.27|23
1609578110000|2021-01-02 09:01:50|736.26|733.26|736.2|733.2|736.28|733.28|736.2|733.2|5
1609578120000|2021-01-02 09:02:00|736.23|733.23|736.22|733.22|736.26|733.26|736.19|733.19|16
1609578130000|2021-01-02 09:02:10|736.23|733.23|736.43|733.43|736.44|733.44|736.21|733.21|13
1609578140000|2021-01-02 09:02:20|736.42|733.42|736.47|733.47|736.49|733.49|736.42|733.42|13
1609578150000|2021-01-02 09:02:30|736.5|733.5|736.57|733.57|736.58|733.58|736.5|733.5|23
1609578160000|2021-01-02 09:02:40|736.56|733.56|736.59|733.59|736.59|733.59|736.54|733.54|19
1609578170000|2021-01-02 09:02:50|736.58|733.58|736.55|733.55|736.58|733.58|736.54|733.54|24
1609578180000|2021-01-02 09:03:00|736.57|733.57|736.6|733.6|736.62|733.62|736.56|733.56|28
1609578190000|2021-01-02 09:03:10|736.59|733.59|736.26|733.26|736.6|733.6|736.24|733.24|25
1609578200000|2021-01-02 09:03:20|736.25|733.25|736.15|733.15|736.25|733.25|736.14|733.14|21
1609578210000|2021-01-02 09:03:30|736.14|733.14|736.25|733.25|736.28|733.28|736.13|733.13|21
1609578220000|2021-01-02 09:03:40|736.27|733.27|736.21|733.21|736.29|733.29|736.2|733.2|25
1609578230000|2021-01-02 09:03:50|736.2|733.2|736.03|733.03|736.2|733.2|735.86|732.86|23
1609578240000|2021-01-02 09:04:00|736.02|733.02|736.24|733.24|736.25|733.25|735.99|732.99|28
1609578250000|2021-01-02 09:04:10|736.25|733.25|736.24|733.24|736.43|733.43|736.24|733.24|17
1609578260000|2021-01-02 09:04:20|736.21|733.21|736.27|733.27|736.27|733.27|736.2|733.2|22
1609578270000|2021-01-02 09:04:30|736.25|733.25|736.05|733.05|736.25|733.25|736.03|733.03|22
1609578280000|2021-01-02 09:04:40|736.07|733.07|736.03|733.03|736.08|733.08|735.98|732.98|18
1609578290000|2021-01-02 09:04:50|736.04|733.04|736.16|733.16|736.21|733.21|736|733|22
1609578300000|2021-01-02 09:05:00|736.2|733.2|736.24|733.24|736.26|733.26|736.19|733.19|12
1609578310000|2021-01-02 09:05:10|736.23|733.23|736.12|733.12|736.25|733.25|736.12|733.12|20
1609578320000|2021-01-02 09:05:20|736.1|733.1|736.12|733.12|736.12|733.12|736.05|733.05|27
1609578330000|2021-01-02 09:05:30|736.11|733.11|736.12|733.12|736.13|733.13|736.03|733.03|26
1609578340000|2021-01-02 09:05:40|736.1|733.1|736.15|733.15|736.16|733.16|736.08|733.08|20
1609578350000|2021-01-02 09:05:50|736.16|733.16|736.13|733.13|736.19|733.19|736.13|733.13|28
1609578360000|2021-01-02 09:06:00|736.15|733.15|735.94|732.94|736.15|733.15|735.91|732.91|23
1609578370000|2021-01-02 09:06:10|735.89|732.89|735.9|732.9|735.95|732.95|735.87|732.87|26
1609578380000|2021-01-02 09:06:20|735.89|732.89|735.91|732.91|735.93|732.93|735.84|732.84|19
1609578390000|2021-01-02 09:06:30|735.9|732.9|735.85|732.85|735.91|732.91|735.83|732.83|21
1609578400000|2021-01-02 09:06:40|735.84|732.84|735.83|732.83|735.86|732.86|735.8|732.8|26
1609578410000|2021-01-02 09:06:50|735.84|732.84|735.81|732.81|735.86|732.86|735.8|732.8|19
1609578420000|2021-01-02 09:07:00|735.8|732.8|735.77|732.77|735.8|732.8|735.74|732.74|18
1609578430000|2021-01-02 09:07:10|735.78|732.78|735.81|732.81|735.85|732.85|735.78|732.78|19
1609578440000|2021-01-02 09:07:20|735.82|732.82|735.92|732.92|735.99|732.99|735.81|732.81|20
1609578450000|2021-01-02 09:07:30|735.94|732.94|735.99|732.99|735.99|732.99|735.94|732.94|18
1609578460000|2021-01-02 09:07:40|735.98|732.98|736|733|736.02|733.02|735.97|732.97|19
1609578470000|2021-01-02 09:07:50|735.99|732.99|736.25|733.25|736.25|733.25|735.99|732.99|22
1609578480000|2021-01-02 09:08:00|736.28|733.28|736.32|733.32|736.34|733.34|736.27|733.27|18
1609578490000|2021-01-02 09:08:10|736.3|733.3|736.35|733.35|736.35|733.35|736.3|733.3|11
1609578500000|2021-01-02 09:08:20|736.41|733.41|736.53|733.53|736.56|733.56|736.4|733.4|26
1609578510000|2021-01-02 09:08:30|736.54|733.54|736.55|733.55|736.57|733.57|736.54|733.54|16
1609578520000|2021-01-02 09:08:40|736.54|733.54|736.58|733.58|736.58|733.58|736.54|733.54|14
1609578530000|2021-01-02 09:08:50|736.62|733.62|737.05|734.05|737.05|734.05|736.57|733.57|18
1609578540000|2021-01-02 09:09:00|737.06|734.06|737.07|734.07|737.15|734.15|737.06|734.06|25
1609578550000|2021-01-02 09:09:10|737.12|734.12|737.15|734.15|737.16|734.16|737.12|734.12|14
1609578560000|2021-01-02 09:09:20|737.14|734.14|737.14|734.14|737.15|734.15|737.13|734.13|6
1609578570000|2021-01-02 09:09:30|737.08|734.08|737.35|734.35|737.35|734.35|737.08|734.08|16
1609578580000|2021-01-02 09:09:40|737.33|734.33|737.45|734.45|737.47|734.47|737.33|734.33|13
1609578590000|2021-01-02 09:09:50|737.44|734.44|737.52|734.52|737.52|734.52|737.44|734.44|11
1609578600000|2021-01-02 09:10:00|737.49|734.49|737.4|734.4|737.49|734.49|737.31|734.31|17
1609578610000|2021-01-02 09:10:10|737.41|734.41|737.46|734.46|737.46|734.46|737.4|734.4|14
1609578620000|2021-01-02 09:10:20|737.45|734.45|737.46|734.46|737.47|734.47|737.45|734.45|14
1609578630000|2021-01-02 09:10:30|737.47|734.47|737.47|734.47|737.49|734.49|737.46|734.46|15
1609578640000|2021-01-02 09:10:40|737.48|734.48|737.46|734.46|737.48|734.48|737.46|734.46|8
1609578650000|2021-01-02 09:10:50|737.47|734.47|737.48|734.48|737.48|734.48|737.46|734.46|15
1609578660000|2021-01-02 09:11:00|737.5|734.5|737.53|734.53|737.54|734.54|737.43|734.43|18
1609578670000|2021-01-02 09:11:10|737.52|734.52|737.32|734.32|737.52|734.52|737.32|734.32|14
1609578680000|2021-01-02 09:11:20|737.35|734.35|737.35|734.35|737.35|734.35|737.3|734.3|7
1609578690000|2021-01-02 09:11:30|737.33|734.33|737.33|734.33|737.35|734.35|737.29|734.29|8
1609578700000|2021-01-02 09:11:40|737.34|734.34|737.35|734.35|737.37|734.37|737.32|734.32|7
1609578710000|2021-01-02 09:11:50|737.37|734.37|737.38|734.38|737.39|734.39|737.3|734.3|8
1609578720000|2021-01-02 09:12:00|737.3|734.3|736.76|733.76|737.3|734.3|736.76|733.76|26
1609578730000|2021-01-02 09:12:10|736.73|733.73|736.68|733.68|736.75|733.75|736.66|733.66|25
1609578740000|2021-01-02 09:12:20|736.67|733.67|736.67|733.67|736.71|733.71|736.64|733.64|20
1609578750000|2021-01-02 09:12:30|736.52|733.52|736.51|733.51|736.53|733.53|736.49|733.49|9
1609578760000|2021-01-02 09:12:40|736.47|733.47|736.04|733.04|736.47|733.47|736.04|733.04|27
1609578770000|2021-01-02 09:12:50|736.03|733.03|735.68|732.68|736.03|733.03|735.68|732.68|19
1609578780000|2021-01-02 09:13:00|735.7|732.7|736.14|733.14|736.14|733.14|735.69|732.69|19
1609578790000|2021-01-02 09:13:10|736.15|733.15|736.12|733.12|736.15|733.15|736.1|733.1|17
1609578800000|2021-01-02 09:13:20|736.11|733.11|736.14|733.14|736.15|733.15|736.11|733.11|17
1609578810000|2021-01-02 09:13:30|736.37|733.37|736.2|733.2|736.4|733.4|736.2|733.2|20
1609578820000|2021-01-02 09:13:40|736.16|733.16|736.46|733.46|736.46|733.46|736.15|733.15|32
1609578830000|2021-01-02 09:13:50|736.47|733.47|736.41|733.41|736.48|733.48|736.39|733.39|22
1609578840000|2021-01-02 09:14:00|736.38|733.38|736.16|733.16|736.41|733.41|736.16|733.16|32
1609578850000|2021-01-02 09:14:10|736.17|733.17|736.12|733.12|736.19|733.19|736.11|733.11|17
1609578860000|2021-01-02 09:14:20|736.11|733.11|736.07|733.07|736.11|733.11|736.07|733.07|3
1609578870000|2021-01-02 09:14:30|736.06|733.06|735.92|732.92|736.06|733.06|735.92|732.92|24
1609578880000|2021-01-02 09:14:40|735.9|732.9|735.94|732.94|735.94|732.94|735.8|732.8|19
1609578890000|2021-01-02 09:14:50|735.93|732.93|736|733|736.03|733.03|735.93|732.93|14
1609578900000|2021-01-02 09:15:00|736.02|733.02|736.02|733.02|736.05|733.05|736.01|733.01|12
1609578910000|2021-01-02 09:15:10|736.01|733.01|735.98|732.98|736.03|733.03|735.97|732.97|14
1609578920000|2021-01-02 09:15:20|735.97|732.97|735.94|732.94|735.98|732.98|735.94|732.94|5
1609578930000|2021-01-02 09:15:30|735.95|732.95|735.94|732.94|735.96|732.96|735.91|732.91|19
1609578940000|2021-01-02 09:15:40|735.95|732.95|736|733|736.03|733.03|735.71|732.71|16
1609578950000|2021-01-02 09:15:50|736.02|733.02|735.93|732.93|736.02|733.02|735.89|732.89|24
1609578960000|2021-01-02 09:16:00|735.94|732.94|735.94|732.94|735.95|732.95|735.93|732.93|11
1609578970000|2021-01-02 09:16:10|735.93|732.93|735.95|732.95|735.96|732.96|735.91|732.91|21
1609578980000|2021-01-02 09:16:20|735.96|732.96|736.34|733.34|736.35|733.35|735.94|732.94|22
1609578990000|2021-01-02 09:16:30|736.35|733.35|736.28|733.28|736.35|733.35|736.28|733.28|20
1609579000000|2021-01-02 09:16:40|736.29|733.29|736.29|733.29|736.29|733.29|736.24|733.24|21
1609579010000|2021-01-02 09:16:50|736.28|733.28|736.37|733.37|736.37|733.37|736.28|733.28|26
1609579020000|2021-01-02 09:17:00|736.36|733.36|736.7|733.7|736.71|733.71|736.36|733.36|27
1609579030000|2021-01-02 09:17:10|736.69|733.69|736.72|733.72|736.74|733.74|736.66|733.66|24
1609579040000|2021-01-02 09:17:20|736.73|733.73|736.69|733.69|736.75|733.75|736.69|733.69|20
1609579050000|2021-01-02 09:17:30|736.68|733.68|736.71|733.71|736.71|733.71|736.67|733.67|13
1609579060000|2021-01-02 09:17:40|736.72|733.72|736.72|733.72|736.73|733.73|736.7|733.7|22
1609579070000|2021-01-02 09:17:50|736.71|733.71|736.71|733.71|736.73|733.73|736.71|733.71|20
1609579080000|2021-01-02 09:18:00|736.72|733.72|736.74|733.74|736.77|733.77|736.71|733.71|15
1609579090000|2021-01-02 09:18:10|736.75|733.75|736.79|733.79|736.8|733.8|736.74|733.74|20
1609579100000|2021-01-02 09:18:20|736.78|733.78|736.99|733.99|736.99|733.99|736.74|733.74|24
1609579110000|2021-01-02 09:18:30|736.98|733.98|737.02|734.02|737.03|734.03|736.98|733.98|18
1609579120000|2021-01-02 09:18:40|736.99|733.99|737|734|737.05|734.05|736.97|733.97|13
1609579130000|2021-01-02 09:18:50|737.01|734.01|737|734|737.04|734.04|736.97|733.97|20
1609579140000|2021-01-02 09:19:00|736.97|733.97|737.01|734.01|737.01|734.01|736.97|733.97|10
1609579150000|2021-01-02 09:19:10|737.02|734.02|736.85|733.85|737.02|734.02|736.8|733.8|15
1609579160000|2021-01-02 09:19:20|736.86|733.86|736.86|733.86|736.88|733.88|736.84|733.84|21
1609579170000|2021-01-02 09:19:30|736.85|733.85|736.58|733.58|736.86|733.86|736.57|733.57|27
1609579180000|2021-01-02 09:19:40|736.57|733.57|736.6|733.6|736.61|733.61|736.51|733.51|23
1609579190000|2021-01-02 09:19:50|736.61|733.61|736.58|733.58|736.66|733.66|736.56|733.56|22
1609579200000|2021-01-02 09:20:00|736.59|733.59|736.74|733.74|736.75|733.75|736.58|733.58|21
1609579210000|2021-01-02 09:20:10|736.75|733.75|737.09|734.09|737.09|734.09|736.74|733.74|25
1609579220000|2021-01-02 09:20:20|737.1|734.1|737.17|734.17|737.17|734.17|737.06|734.06|18
1609579230000|2021-01-02 09:20:30|737.18|734.18|737.13|734.13|737.2|734.2|737.11|734.11|33
1609579240000|2021-01-02 09:20:40|737.11|734.11|737.16|734.16|737.18|734.18|737.08|734.08|24
1609579250000|2021-01-02 09:20:50|737.14|734.14|736.64|733.64|737.14|734.14|736.62|733.62|27
1609579260000|2021-01-02 09:21:00|736.62|733.62|736.82|733.82|736.87|733.87|736.62|733.62|31
1609579270000|2021-01-02 09:21:10|736.84|733.84|736.84|733.84|736.88|733.88|736.76|733.76|21
1609579280000|2021-01-02 09:21:20|736.85|733.85|736.8|733.8|736.87|733.87|736.78|733.78|10
1609579290000|2021-01-02 09:21:30|736.81|733.81|736.8|733.8|736.83|733.83|736.78|733.78|7
1609579300000|2021-01-02 09:21:40|736.78|733.78|736.66|733.66|736.78|733.78|736.65|733.65|20
1609579310000|2021-01-02 09:21:50|736.65|733.65|736.66|733.66|736.66|733.66|736.64|733.64|8
1609579330000|2021-01-02 09:22:10|736.64|733.64|736.13|733.13|736.64|733.64|736.13|733.13|18
1609579340000|2021-01-02 09:22:20|736.15|733.15|735.99|732.99|736.15|733.15|735.95|732.95|21
1609579350000|2021-01-02 09:22:30|735.88|732.88|735.7|732.7|735.88|732.88|735.67|732.67|20
1609579360000|2021-01-02 09:22:40|735.68|732.68|735.67|732.67|735.72|732.72|735.66|732.66|10
1609579370000|2021-01-02 09:22:50|735.69|732.69|735.69|732.69|735.72|732.72|735.64|732.64|17
1609579380000|2021-01-02 09:23:00|735.71|732.71|735.43|732.43|735.71|732.71|735.41|732.41|12
1609579390000|2021-01-02 09:23:10|735.45|732.45|735.38|732.38|735.45|732.45|735.31|732.31|14
1609579400000|2021-01-02 09:23:20|735.36|732.36|735.41|732.41|735.44|732.44|735.36|732.36|17
1609579410000|2021-01-02 09:23:30|735.42|732.42|735.44|732.44|735.46|732.46|735.36|732.36|27
1609579420000|2021-01-02 09:23:40|735.45|732.45|735.43|732.43|735.47|732.47|735.4|732.4|25
1609579430000|2021-01-02 09:23:50|735.44|732.44|735.4|732.4|735.44|732.44|735.36|732.36|11
1609579440000|2021-01-02 09:24:00|735.25|732.25|735.06|732.06|735.25|732.25|734.84|731.84|32
1609579450000|2021-01-02 09:24:10|735.07|732.07|735.06|732.06|735.12|732.12|735.03|732.03|30
1609579460000|2021-01-02 09:24:20|735.04|732.04|735.19|732.19|735.27|732.27|735.04|732.04|26
1609579470000|2021-01-02 09:24:30|735.2|732.2|735.25|732.25|735.27|732.27|735.19|732.19|25
1609579480000|2021-01-02 09:24:40|735.24|732.24|735.24|732.24|735.26|732.26|735.21|732.21|17
1609579490000|2021-01-02 09:24:50|735.23|732.23|735.27|732.27|735.27|732.27|735.23|732.23|13
1609579500000|2021-01-02 09:25:00|735.26|732.26|734.77|731.77|735.26|732.26|734.77|731.77|22
1609579510000|2021-01-02 09:25:10|734.76|731.76|734.69|731.69|734.77|731.77|734.67|731.67|33
1609579520000|2021-01-02 09:25:20|734.68|731.68|734.7|731.7|734.82|731.82|734.68|731.68|27
1609579530000|2021-01-02 09:25:30|734.69|731.69|734.7|731.7|734.75|731.75|734.64|731.64|24
1609579540000|2021-01-02 09:25:40|734.71|731.71|734.58|731.58|734.75|731.75|734.58|731.58|30
1609579550000|2021-01-02 09:25:50|734.57|731.57|733.99|730.99|734.57|731.57|733.99|730.99|27
1609579560000|2021-01-02 09:26:00|734|731|734.19|731.19|734.4|731.4|733.98|730.98|34
1609579570000|2021-01-02 09:26:10|734.03|731.03|733.93|730.93|734.11|731.11|733.77|730.77|33
1609579580000|2021-01-02 09:26:20|733.88|730.88|733.95|730.95|733.97|730.97|733.88|730.88|24
1609579590000|2021-01-02 09:26:30|733.96|730.96|733.86|730.86|734.06|731.06|733.81|730.81|29
1609579600000|2021-01-02 09:26:40|733.83|730.83|733.86|730.86|733.89|730.89|733.78|730.78|21
1609579610000|2021-01-02 09:26:50|733.85|730.85|733.88|730.88|733.88|730.88|733.79|730.79|26
1609579620000|2021-01-02 09:27:00|733.87|730.87|733.8|730.8|733.87|730.87|733.8|730.8|25
1609579630000|2021-01-02 09:27:10|733.82|730.82|733.67|730.67|733.82|730.82|733.67|730.67|23
1609579640000|2021-01-02 09:27:20|733.71|730.71|733.75|730.75|733.91|730.91|733.69|730.69|29
1609579650000|2021-01-02 09:27:30|733.74|730.74|733.82|730.82|733.82|730.82|733.74|730.74|23
1609579660000|2021-01-02 09:27:40|733.81|730.81|734.17|731.17|734.17|731.17|733.81|730.81|24
1609579670000|2021-01-02 09:27:50|734.18|731.18|734.2|731.2|734.23|731.23|734.15|731.15|27
1609579680000|2021-01-02 09:28:00|734.21|731.21|734.4|731.4|734.46|731.46|734.2|731.2|31
1609579690000|2021-01-02 09:28:10|734.37|731.37|734.19|731.19|734.37|731.37|734.19|731.19|27
1609579700000|2021-01-02 09:28:20|734.18|731.18|734.1|731.1|734.22|731.22|734.1|731.1|34
1609579710000|2021-01-02 09:28:30|734.07|731.07|734.14|731.14|734.14|731.14|734.05|731.05|24
1609579720000|2021-01-02 09:28:40|734.12|731.12|734.03|731.03|734.17|731.17|734.03|731.03|17
1609579730000|2021-01-02 09:28:50|734.05|731.05|734.09|731.09|734.1|731.1|734.05|731.05|16
1609579740000|2021-01-02 09:29:00|734.08|731.08|734.07|731.07|734.09|731.09|734.05|731.05|17
1609579750000|2021-01-02 09:29:10|734.06|731.06|733.67|730.67|734.07|731.07|733.67|730.67|28
1609579760000|2021-01-02 09:29:20|733.69|730.69|733.86|730.86|733.93|730.93|733.67|730.67|22
1609579770000|2021-01-02 09:29:30|733.85|730.85|733.85|730.85|733.89|730.89|733.84|730.84|20
1609579780000|2021-01-02 09:29:40|733.87|730.87|733.79|730.79|733.88|730.88|733.75|730.75|24
1609579790000|2021-01-02 09:29:50|733.73|730.73|733.68|730.68|733.79|730.79|733.68|730.68|15
1609579800000|2021-01-02 09:30:00|733.65|730.65|733.62|730.62|733.66|730.66|733.48|730.48|19
1609579810000|2021-01-02 09:30:10|733.61|730.61|733.07|730.07|733.62|730.62|732.85|729.85|35
1609579820000|2021-01-02 09:30:20|732.97|729.97|732.97|729.97|733.19|730.19|732.96|729.96|36
1609579830000|2021-01-02 09:30:30|732.96|729.96|733.05|730.05|733.05|730.05|732.93|729.93|22
1609579840000|2021-01-02 09:30:40|733.04|730.04|733.24|730.24|733.24|730.24|733.04|730.04|19
1609579850000|2021-01-02 09:30:50|733.22|730.22|733.51|730.51|733.52|730.52|733.22|730.22|25
1609579860000|2021-01-02 09:31:00|733.52|730.52|733.45|730.45|733.55|730.55|733.39|730.39|25
1609579870000|2021-01-02 09:31:10|733.44|730.44|733.43|730.43|733.46|730.46|733.41|730.41|14
1609579880000|2021-01-02 09:31:20|733.38|730.38|733.15|730.15|733.38|730.38|733.15|730.15|24
1609579890000|2021-01-02 09:31:30|733.12|730.12|733.26|730.26|733.27|730.27|733.09|730.09|23
1609579900000|2021-01-02 09:31:40|733.27|730.27|733.17|730.17|733.27|730.27|733.16|730.16|25
1609579910000|2021-01-02 09:31:50|733.18|730.18|733.37|730.37|733.39|730.39|733.16|730.16|33
1609579920000|2021-01-02 09:32:00|733.36|730.36|733.22|730.22|733.37|730.37|733.19|730.19|22
1609579930000|2021-01-02 09:32:10|733.23|730.23|733.3|730.3|733.32|730.32|733.18|730.18|21
1609579940000|2021-01-02 09:32:20|733.29|730.29|733.31|730.31|733.33|730.33|733.22|730.22|27
1609579950000|2021-01-02 09:32:30|733.32|730.32|733.32|730.32|733.35|730.35|733.31|730.31|18
1609579960000|2021-01-02 09:32:40|733.3|730.3|733.3|730.3|733.32|730.32|733.29|730.29|21
1609579970000|2021-01-02 09:32:50|733.29|730.29|733.66|730.66|733.68|730.68|733.28|730.28|27
1609579980000|2021-01-02 09:33:00|733.74|730.74|733.72|730.72|733.74|730.74|733.7|730.7|19
1609579990000|2021-01-02 09:33:10|733.71|730.71|734.07|731.07|734.07|731.07|733.7|730.7|20
1609580000000|2021-01-02 09:33:20|734.06|731.06|734.33|731.33|734.34|731.34|734.05|731.05|22
1609580010000|2021-01-02 09:33:30|734.34|731.34|734.37|731.37|734.38|731.38|734.33|731.33|24
1609580020000|2021-01-02 09:33:40|734.36|731.36|734.37|731.37|734.37|731.37|734.35|731.35|11
1609580030000|2021-01-02 09:33:50|734.46|731.46|734.45|731.45|734.47|731.47|734.41|731.41|10
1609580040000|2021-01-02 09:34:00|734.46|731.46|734.52|731.52|734.53|731.53|734.45|731.45|15
1609580050000|2021-01-02 09:34:10|734.51|731.51|734.56|731.56|734.56|731.56|734.51|731.51|3
1609580060000|2021-01-02 09:34:20|734.55|731.55|734.16|731.16|734.55|731.55|734.16|731.16|12
1609580070000|2021-01-02 09:34:30|734.12|731.12|733.83|730.83|734.15|731.15|733.83|730.83|30
1609580080000|2021-01-02 09:34:40|733.84|730.84|733.79|730.79|733.84|730.84|733.63|730.63|31
1609580090000|2021-01-02 09:34:50|733.8|730.8|733.76|730.76|733.8|730.8|733.74|730.74|8
1609580100000|2021-01-02 09:35:00|733.74|730.74|732.97|729.97|733.74|730.74|732.97|729.97|26
1609580110000|2021-01-02 09:35:10|732.93|729.93|732.46|729.46|732.93|729.93|732.46|729.46|34
1609580120000|2021-01-02 09:35:20|732.45|729.45|732.94|729.94|732.94|729.94|732.39|729.39|28
1609580130000|2021-01-02 09:35:30|732.96|729.96|733.15|730.15|733.15|730.15|732.83|729.83|30
1609580140000|2021-01-02 09:35:40|733.17|730.17|733.44|730.44|733.44|730.44|733.16|730.16|29
1609580150000|2021-01-02 09:35:50|733.41|730.41|733.53|730.53|733.62|730.62|733.41|730.41|25
1609580160000|2021-01-02 09:36:00|733.6|730.6|734.01|731.01|734.01|731.01|733.59|730.59|26
1609580170000|2021-01-02 09:36:10|734.02|731.02|734.02|731.02|734.07|731.07|734.01|731.01|12
1609580180000|2021-01-02 09:36:20|734.03|731.03|734.05|731.05|734.05|731.05|734|731|21
1609580190000|2021-01-02 09:36:30|734.04|731.04|734.45|731.45|734.49|731.49|734.04|731.04|28
1609580200000|2021-01-02 09:36:40|734.48|731.48|734.82|731.82|734.88|731.88|734.48|731.48|25
1609580210000|2021-01-02 09:36:50|734.76|731.76|734.81|731.81|734.87|731.87|734.76|731.76|24
1609580220000|2021-01-02 09:37:00|734.83|731.83|734.7|731.7|734.84|731.84|734.7|731.7|21
1609580230000|2021-01-02 09:37:10|734.71|731.71|734.77|731.77|734.77|731.77|734.66|731.66|20
1609580240000|2021-01-02 09:37:20|734.76|731.76|734.81|731.81|734.86|731.86|734.76|731.76|18
1609580250000|2021-01-02 09:37:30|734.8|731.8|734.88|731.88|734.9|731.9|734.8|731.8|22
1609580260000|2021-01-02 09:37:40|734.9|731.9|734.87|731.87|734.9|731.9|734.84|731.84|24
1609580270000|2021-01-02 09:37:50|734.8|731.8|734.89|731.89|734.95|731.95|734.8|731.8|24
1609580280000|2021-01-02 09:38:00|734.88|731.88|734.83|731.83|734.88|731.88|734.75|731.75|28
1609580290000|2021-01-02 09:38:10|734.82|731.82|734.93|731.93|734.95|731.95|734.82|731.82|18
1609580300000|2021-01-02 09:38:20|734.92|731.92|734.96|731.96|734.96|731.96|734.92|731.92|9
1609580310000|2021-01-02 09:38:30|734.9|731.9|734.87|731.87|734.93|731.93|734.8|731.8|23
1609580320000|2021-01-02 09:38:40|734.84|731.84|735|732|735.01|732.01|734.83|731.83|26
1609580330000|2021-01-02 09:38:50|734.99|731.99|735.11|732.11|735.14|732.14|734.99|731.99|14
1609580340000|2021-01-02 09:39:00|735.12|732.12|735.14|732.14|735.2|732.2|735.12|732.12|13
1609580350000|2021-01-02 09:39:10|735.13|732.13|735.12|732.12|735.13|732.13|735.11|732.11|12
1609580360000|2021-01-02 09:39:20|735.11|732.11|735.08|732.08|735.13|732.13|735.07|732.07|23
1609580370000|2021-01-02 09:39:30|735.1|732.1|735.08|732.08|735.1|732.1|735.05|732.05|12
1609580380000|2021-01-02 09:39:40|735.09|732.09|735.21|732.21|735.21|732.21|735.08|732.08|12
1609580390000|2021-01-02 09:39:50|735.22|732.22|735.28|732.28|735.36|732.36|735.22|732.22|25
1609580400000|2021-01-02 09:40:00|735.3|732.3|735.31|732.31|735.33|732.33|735.29|732.29|17
1609580410000|2021-01-02 09:40:10|735.3|732.3|735.37|732.37|735.37|732.37|735.29|732.29|17
1609580420000|2021-01-02 09:40:20|735.36|732.36|735.36|732.36|735.36|732.36|735.31|732.31|8
1609580430000|2021-01-02 09:40:30|735.37|732.37|735.38|732.38|735.38|732.38|735.36|732.36|4
1609580440000|2021-01-02 09:40:40|735.37|732.37|735.35|732.35|735.39|732.39|735.31|732.31|12
1609580450000|2021-01-02 09:40:50|735.36|732.36|735.36|732.36|735.36|732.36|735.35|732.35|5
1609580460000|2021-01-02 09:41:00|735.35|732.35|735.41|732.41|735.41|732.41|735.35|732.35|10
1609580470000|2021-01-02 09:41:10|735.42|732.42|735.4|732.4|735.42|732.42|735.34|732.34|14
1609580480000|2021-01-02 09:41:20|735.41|732.41|735.34|732.34|735.41|732.41|735.34|732.34|9
1609580490000|2021-01-02 09:41:30|735.35|732.35|735.26|732.26|735.35|732.35|735.26|732.26|3
1609580500000|2021-01-02 09:41:40|735.24|732.24|735.27|732.27|735.31|732.31|735.24|732.24|6
1609580510000|2021-01-02 09:41:50|735.26|732.26|735.34|732.34|735.35|732.35|735.26|732.26|8
1609580520000|2021-01-02 09:42:00|735.33|732.33|735.35|732.35|735.35|732.35|735.32|732.32|5
1609580530000|2021-01-02 09:42:10|735.34|732.34|735.32|732.32|735.34|732.34|735.3|732.3|5
1609580540000|2021-01-02 09:42:20|735.31|732.31|735.07|732.07|735.31|732.31|735.06|732.06|13
1609580550000|2021-01-02 09:42:30|735.08|732.08|735.07|732.07|735.08|732.08|735.04|732.04|6
1609580560000|2021-01-02 09:42:40|735.08|732.08|735.11|732.11|735.13|732.13|735.08|732.08|6
1609580570000|2021-01-02 09:42:50|735.12|732.12|735.13|732.13|735.13|732.13|735.09|732.09|4
1609580580000|2021-01-02 09:43:00|735.12|732.12|735.06|732.06|735.12|732.12|735.06|732.06|8
1609580590000|2021-01-02 09:43:10|734.95|731.95|734.93|731.93|734.96|731.96|734.93|731.93|6
1609580600000|2021-01-02 09:43:20|734.91|731.91|734.93|731.93|734.93|731.93|734.91|731.91|16
1609580610000|2021-01-02 09:43:30|734.92|731.92|734.92|731.92|734.92|731.92|734.92|731.92|1
1609580620000|2021-01-02 09:43:40|734.93|731.93|734.9|731.9|734.93|731.93|734.9|731.9|3
1609580630000|2021-01-02 09:43:50|734.89|731.89|734.98|731.98|734.99|731.99|734.89|731.89|9
1609580640000|2021-01-02 09:44:00|734.99|731.99|735.03|732.03|735.04|732.04|734.99|731.99|16
1609580650000|2021-01-02 09:44:10|735.04|732.04|735.09|732.09|735.11|732.11|735.02|732.02|22
1609580660000|2021-01-02 09:44:20|735.08|732.08|735.24|732.24|735.24|732.24|735.08|732.08|14
1609580670000|2021-01-02 09:44:30|735.25|732.25|735.25|732.25|735.26|732.26|735.23|732.23|7
1609580680000|2021-01-02 09:44:40|735.28|732.28|735.35|732.35|735.35|732.35|735.27|732.27|13
1609580690000|2021-01-02 09:44:50|735.37|732.37|735.39|732.39|735.48|732.48|735.37|732.37|10
1609580700000|2021-01-02 09:45:00|735.4|732.4|735.49|732.49|735.49|732.49|735.33|732.33|18
1609580710000|2021-01-02 09:45:10|735.5|732.5|735.49|732.49|735.54|732.54|735.47|732.47|16
1609580720000|2021-01-02 09:45:20|735.51|732.51|735.35|732.35|735.51|732.51|735.35|732.35|23
1609580730000|2021-01-02 09:45:30|735.36|732.36|735.41|732.41|735.47|732.47|735.33|732.33|21
1609580740000|2021-01-02 09:45:40|735.43|732.43|735.29|732.29|735.44|732.44|735.28|732.28|19
1609580750000|2021-01-02 09:45:50|735.3|732.3|735.32|732.32|735.32|732.32|735.29|732.29|12
1609580760000|2021-01-02 09:46:00|735.31|732.31|735.3|732.3|735.33|732.33|735.3|732.3|25
1609580770000|2021-01-02 09:46:10|735.31|732.31|735.41|732.41|735.45|732.45|735.3|732.3|21
1609580780000|2021-01-02 09:46:20|735.4|732.4|735.4|732.4|735.45|732.45|735.37|732.37|16
1609580790000|2021-01-02 09:46:30|735.43|732.43|735.62|732.62|735.62|732.62|735.43|732.43|12
1609580800000|2021-01-02 09:46:40|735.59|732.59|735.63|732.63|735.65|732.65|735.59|732.59|8
1609580810000|2021-01-02 09:46:50|735.6|732.6|735.54|732.54|735.65|732.65|735.53|732.53|7
1609580820000|2021-01-02 09:47:00|735.55|732.55|735.55|732.55|735.58|732.58|735.54|732.54|17
1609580830000|2021-01-02 09:47:10|735.56|732.56|735.49|732.49|735.56|732.56|735.48|732.48|25
1609580840000|2021-01-02 09:47:20|735.48|732.48|735.41|732.41|735.53|732.53|735.38|732.38|24
1609580850000|2021-01-02 09:47:30|735.43|732.43|735.44|732.44|735.44|732.44|735.4|732.4|24
1609580860000|2021-01-02 09:47:40|735.45|732.45|735.16|732.16|735.45|732.45|735.16|732.16|26
1609580870000|2021-01-02 09:47:50|735.19|732.19|734.97|731.97|735.19|732.19|734.97|731.97|13
1609580880000|2021-01-02 09:48:00|734.96|731.96|735.25|732.25|735.25|732.25|734.9|731.9|25
1609580890000|2021-01-02 09:48:10|735.18|732.18|735.16|732.16|735.19|732.19|735.15|732.15|18
1609580900000|2021-01-02 09:48:20|735.21|732.21|735.18|732.18|735.23|732.23|735.17|732.17|20
1609580910000|2021-01-02 09:48:30|735.2|732.2|735.17|732.17|735.2|732.2|735.06|732.06|17
1609580920000|2021-01-02 09:48:40|735.18|732.18|735.17|732.17|735.18|732.18|735.13|732.13|16
1609580930000|2021-01-02 09:48:50|735.16|732.16|735.2|732.2|735.21|732.21|735.16|732.16|11
1609580940000|2021-01-02 09:49:00|735.21|732.21|734.94|731.94|735.21|732.21|734.93|731.93|25
1609580950000|2021-01-02 09:49:10|734.93|731.93|734.93|731.93|735.01|732.01|734.82|731.82|30
1609580960000|2021-01-02 09:49:20|734.98|731.98|735.04|732.04|735.04|732.04|734.92|731.92|19
1609580970000|2021-01-02 09:49:30|735.02|732.02|735.09|732.09|735.09|732.09|735.01|732.01|21
1609580980000|2021-01-02 09:49:40|735.08|732.08|735.03|732.03|735.13|732.13|735.01|732.01|14
1609580990000|2021-01-02 09:49:50|735.05|732.05|734.61|731.61|735.05|732.05|734.58|731.58|26
1609581000000|2021-01-02 09:50:00|734.66|731.66|735.6|732.6|735.61|732.61|734.63|731.63|33
1609581010000|2021-01-02 09:50:10|735.47|732.47|734.85|731.85|735.63|732.63|734.85|731.85|37
1609581020000|2021-01-02 09:50:20|734.82|731.82|731.46|728.46|734.82|731.82|731.46|728.46|35
1609581030000|2021-01-02 09:50:30|731.29|728.29|728.51|725.51|731.29|728.29|727.9|724.9|37
1609581040000|2021-01-02 09:50:40|728.55|725.55|730.1|727.1|730.1|727.1|728.55|725.55|37
1609581050000|2021-01-02 09:50:50|730.39|727.39|730.57|727.57|730.89|727.89|730|727|36
1609581060000|2021-01-02 09:51:00|730.58|727.58|731.46|728.46|731.48|728.48|730.58|727.58|33
1609581070000|2021-01-02 09:51:10|731.47|728.47|732.12|729.12|732.33|729.33|731.47|728.47|39
1609581080000|2021-01-02 09:51:20|732.11|729.11|731.57|728.57|732.12|729.12|731.45|728.45|33
1609581090000|2021-01-02 09:51:30|731.59|728.59|731.79|728.79|732.22|729.22|731.57|728.57|33
1609581100000|2021-01-02 09:51:40|731.8|728.8|731.93|728.93|732.1|729.1|731.79|728.79|31
1609581110000|2021-01-02 09:51:50|732.04|729.04|731.73|728.73|732.04|729.04|731.37|728.37|33
1609581120000|2021-01-02 09:52:00|731.75|728.75|731.78|728.78|731.82|728.82|731.61|728.61|36
1609581130000|2021-01-02 09:52:10|731.71|728.71|731.65|728.65|731.71|728.71|731.01|728.01|32
1609581140000|2021-01-02 09:52:20|731.63|728.63|731.53|728.53|731.65|728.65|731.35|728.35|31
1609581150000|2021-01-02 09:52:30|731.52|728.52|731.75|728.75|731.76|728.76|731.48|728.48|25
1609581160000|2021-01-02 09:52:40|731.7|728.7|730.99|727.99|731.79|728.79|730.99|727.99|24
1609581170000|2021-01-02 09:52:50|730.79|727.79|730.87|727.87|731.12|728.12|730.66|727.66|33
1609581180000|2021-01-02 09:53:00|730.83|727.83|730.77|727.77|730.91|727.91|730.7|727.7|26
1609581190000|2021-01-02 09:53:10|730.76|727.76|731.02|728.02|731.02|728.02|730.65|727.65|28
1609581200000|2021-01-02 09:53:20|731.05|728.05|730.89|727.89|731.19|728.19|730.89|727.89|30
1609581210000|2021-01-02 09:53:30|730.85|727.85|731.27|728.27|731.36|728.36|730.77|727.77|31
1609581220000|2021-01-02 09:53:40|731.24|728.24|731.25|728.25|731.34|728.34|731.21|728.21|30
1609581230000|2021-01-02 09:53:50|731.29|728.29|731.29|728.29|731.33|728.33|731.21|728.21|24
1609581240000|2021-01-02 09:54:00|731.25|728.25|731.98|728.98|731.99|728.99|731.25|728.25|31
1609581250000|2021-01-02 09:54:10|731.96|728.96|731.54|728.54|731.98|728.98|731.44|728.44|34
1609581260000|2021-01-02 09:54:20|731.65|728.65|731.94|728.94|731.94|728.94|731.58|728.58|28
1609581270000|2021-01-02 09:54:30|731.92|728.92|731.96|728.96|732.01|729.01|731.91|728.91|23
1609581280000|2021-01-02 09:54:40|731.97|728.97|732|729|732.03|729.03|731.96|728.96|17
1609581290000|2021-01-02 09:54:50|732.01|729.01|731.52|728.52|732.03|729.03|731.47|728.47|33
1609581300000|2021-01-02 09:55:00|731.53|728.53|731.81|728.81|731.82|728.82|731.53|728.53|27
1609581310000|2021-01-02 09:55:10|731.79|728.79|731.63|728.63|731.81|728.81|731.63|728.63|19
1609581320000|2021-01-02 09:55:20|731.62|728.62|731.86|728.86|731.89|728.89|731.62|728.62|34
1609581330000|2021-01-02 09:55:30|731.85|728.85|731.61|728.61|731.88|728.88|731.56|728.56|28
1609581340000|2021-01-02 09:55:40|731.59|728.59|731.49|728.49|731.75|728.75|731.49|728.49|28
1609581350000|2021-01-02 09:55:50|731.47|728.47|731.4|728.4|731.48|728.48|731.35|728.35|19
1609581360000|2021-01-02 09:56:00|731.39|728.39|731.01|728.01|731.4|728.4|730.94|727.94|28
1609581370000|2021-01-02 09:56:10|731|728|730.67|727.67|731.05|728.05|730.66|727.66|27
1609581380000|2021-01-02 09:56:20|730.66|727.66|730.01|727.01|730.91|727.91|730.01|727.01|33
1609581390000|2021-01-02 09:56:30|730.02|727.02|729.87|726.87|730.08|727.08|729.83|726.83|27
1609581400000|2021-01-02 09:56:40|729.89|726.89|729.71|726.71|729.89|726.89|729.66|726.66|29
1609581410000|2021-01-02 09:56:50|729.72|726.72|729.59|726.59|729.8|726.8|729.42|726.42|30
1609581420000|2021-01-02 09:57:00|729.61|726.61|729.83|726.83|729.84|726.84|729.53|726.53|31
1609581430000|2021-01-02 09:57:10|729.77|726.77|729.7|726.7|729.86|726.86|729.64|726.64|25
1609581440000|2021-01-02 09:57:20|729.68|726.68|728.9|725.9|729.71|726.71|728.9|725.9|32
1609581450000|2021-01-02 09:57:30|728.87|725.87|729.09|726.09|729.09|726.09|728.71|725.71|30
1609581460000|2021-01-02 09:57:40|729.13|726.13|728.68|725.68|729.13|726.13|728.68|725.68|33
1609581470000|2021-01-02 09:57:50|728.7|725.7|729.23|726.23|729.32|726.32|728.7|725.7|38
1609581480000|2021-01-02 09:58:00|729.22|726.22|728.8|725.8|729.25|726.25|728.8|725.8|26
1609581490000|2021-01-02 09:58:10|728.78|725.78|729.05|726.05|729.05|726.05|728.77|725.77|22
1609581500000|2021-01-02 09:58:20|729.08|726.08|729.35|726.35|729.42|726.42|729.08|726.08|28
1609581510000|2021-01-02 09:58:30|729.33|726.33|729.22|726.22|729.34|726.34|729.2|726.2|33
1609581520000|2021-01-02 09:58:40|729.23|726.23|729.07|726.07|729.23|726.23|728.66|725.66|31
1609581530000|2021-01-02 09:58:50|729.01|726.01|728.88|725.88|729.02|726.02|728.8|725.8|29
1609581540000|2021-01-02 09:59:00|728.9|725.9|728.22|725.22|728.9|725.9|728.17|725.17|33
1609581550000|2021-01-02 09:59:10|728.24|725.24|728.25|725.25|728.59|725.59|728.24|725.24|30
1609581560000|2021-01-02 09:59:20|728.27|725.27|728.84|725.84|728.86|725.86|728.27|725.27|35
1609581570000|2021-01-02 09:59:30|728.76|725.76|728.31|725.31|728.77|725.77|728.25|725.25|34
1609581580000|2021-01-02 09:59:40|728.29|725.29|728|725|728.31|725.31|727.83|724.83|34
1609581590000|2021-01-02 09:59:50|727.98|724.98|728.37|725.37|728.51|725.51|727.93|724.93|32
1609581600000|2021-01-02 10:00:00|728.35|725.35|728.3|725.3|728.36|725.36|727.88|724.88|37
1609581610000|2021-01-02 10:00:10|728.36|725.36|728.69|725.69|728.71|725.71|728.35|725.35|32
1609581620000|2021-01-02 10:00:20|728.66|725.66|728.71|725.71|728.76|725.76|728.64|725.64|33
1609581630000|2021-01-02 10:00:30|728.72|725.72|728.96|725.96|728.96|725.96|728.68|725.68|31
1609581640000|2021-01-02 10:00:40|729.03|726.03|729.06|726.06|729.16|726.16|728.87|725.87|30
1609581650000|2021-01-02 10:00:50|729.05|726.05|729.32|726.32|729.32|726.32|729.05|726.05|27
1609581660000|2021-01-02 10:01:00|729.3|726.3|729.03|726.03|729.39|726.39|729.02|726.02|28
1609581670000|2021-01-02 10:01:10|729.05|726.05|728.94|725.94|729.11|726.11|728.83|725.83|28
1609581680000|2021-01-02 10:01:20|728.89|725.89|728.49|725.49|728.89|725.89|728.41|725.41|31
1609581690000|2021-01-02 10:01:30|728.5|725.5|728.62|725.62|728.68|725.68|728.48|725.48|29
1609581700000|2021-01-02 10:01:40|728.61|725.61|728.89|725.89|728.89|725.89|728.53|725.53|28
1609581710000|2021-01-02 10:01:50|728.92|725.92|728.87|725.87|728.92|725.92|728.59|725.59|30
1609581720000|2021-01-02 10:02:00|728.84|725.84|728.69|725.69|728.94|725.94|728.68|725.68|28
1609581730000|2021-01-02 10:02:10|728.74|725.74|728.05|725.05|728.74|725.74|728.05|725.05|33
1609581740000|2021-01-02 10:02:20|728.03|725.03|727.49|724.49|728.03|725.03|727.41|724.41|28
1609581750000|2021-01-02 10:02:30|727.5|724.5|727.53|724.53|727.63|724.63|727.41|724.41|33
1609581760000|2021-01-02 10:02:40|727.55|724.55|727.31|724.31|727.69|724.69|727.3|724.3|34
1609581770000|2021-01-02 10:02:50|727.27|724.27|727.67|724.67|727.68|724.68|727.13|724.13|34
1609581780000|2021-01-02 10:03:00|727.66|724.66|727.55|724.55|727.66|724.66|727.38|724.38|29
1609581790000|2021-01-02 10:03:10|727.54|724.54|727.25|724.25|727.58|724.58|727.19|724.19|32
1609581800000|2021-01-02 10:03:20|727.27|724.27|727.02|724.02|727.33|724.33|727.02|724.02|27
1609581810000|2021-01-02 10:03:30|727.01|724.01|726.81|723.81|727.06|724.06|726.77|723.77|25
1609581820000|2021-01-02 10:03:40|726.77|723.77|726.52|723.52|726.78|723.78|726.45|723.45|26
1609581830000|2021-01-02 10:03:50|726.51|723.51|726.41|723.41|726.54|723.54|726.38|723.38|24
1609581840000|2021-01-02 10:04:00|726.43|723.43|727.28|724.28|727.31|724.31|726.43|723.43|31
1609581850000|2021-01-02 10:04:10|727.29|724.29|727.41|724.41|727.41|724.41|727.05|724.05|28
1609581860000|2021-01-02 10:04:20|727.44|724.44|727.49|724.49|727.57|724.57|727.43|724.43|24
1609581870000|2021-01-02 10:04:30|727.51|724.51|727.91|724.91|727.99|724.99|727.51|724.51|30
1609581880000|2021-01-02 10:04:40|727.96|724.96|727.84|724.84|727.96|724.96|727.76|724.76|34
1609581890000|2021-01-02 10:04:50|727.86|724.86|728.2|725.2|728.25|725.25|727.75|724.75|31
1609581900000|2021-01-02 10:05:00|728.21|725.21|727.41|724.41|728.21|725.21|727.38|724.38|34
1609581910000|2021-01-02 10:05:10|727.34|724.34|727.48|724.48|727.69|724.69|727.22|724.22|31
1609581920000|2021-01-02 10:05:20|727.52|724.52|727.21|724.21|727.52|724.52|727.21|724.21|28
1609581930000|2021-01-02 10:05:30|727.25|724.25|727.39|724.39|727.4|724.4|727.2|724.2|25
1609581940000|2021-01-02 10:05:40|727.36|724.36|727.35|724.35|727.44|724.44|727.33|724.33|25
1609581950000|2021-01-02 10:05:50|727.33|724.33|727.22|724.22|727.33|724.33|727.15|724.15|29
1609581960000|2021-01-02 10:06:00|727.26|724.26|727.47|724.47|727.5|724.5|727.26|724.26|26
1609581970000|2021-01-02 10:06:10|727.5|724.5|727.7|724.7|727.71|724.71|727.5|724.5|22
1609581980000|2021-01-02 10:06:20|727.71|724.71|727.94|724.94|727.94|724.94|727.7|724.7|28
1609581990000|2021-01-02 10:06:30|727.92|724.92|727.89|724.89|727.98|724.98|727.88|724.88|25
1609582000000|2021-01-02 10:06:40|727.85|724.85|727.91|724.91|727.92|724.92|727.8|724.8|24
1609582010000|2021-01-02 10:06:50|727.9|724.9|727.96|724.96|727.97|724.97|727.89|724.89|25
1609582020000|2021-01-02 10:07:00|727.97|724.97|728.04|725.04|728.06|725.06|727.96|724.96|16
1609582030000|2021-01-02 10:07:10|728.1|725.1|728.68|725.68|728.71|725.71|728.1|725.1|23
1609582040000|2021-01-02 10:07:20|728.65|725.65|728.89|725.89|728.9|725.9|728.64|725.64|21
1609582050000|2021-01-02 10:07:30|728.88|725.88|728.94|725.94|728.98|725.98|728.86|725.86|26
1609582060000|2021-01-02 10:07:40|728.96|725.96|729.11|726.11|729.14|726.14|728.96|725.96|22
1609582070000|2021-01-02 10:07:50|729.1|726.1|728.93|725.93|729.15|726.15|728.93|725.93|24
1609582080000|2021-01-02 10:08:00|728.95|725.95|729.07|726.07|729.07|726.07|728.94|725.94|19
1609582090000|2021-01-02 10:08:10|729.05|726.05|729.17|726.17|729.2|726.2|729.04|726.04|18
1609582100000|2021-01-02 10:08:20|729.14|726.14|729.47|726.47|729.47|726.47|729.14|726.14|14
1609582110000|2021-01-02 10:08:30|729.46|726.46|729.48|726.48|729.48|726.48|729.46|726.46|5
1609582120000|2021-01-02 10:08:40|729.46|726.46|729.55|726.55|729.56|726.56|729.44|726.44|17
1609582130000|2021-01-02 10:08:50|729.56|726.56|729.82|726.82|729.87|726.87|729.54|726.54|22
1609582140000|2021-01-02 10:09:00|729.8|726.8|729.83|726.83|729.85|726.85|729.8|726.8|17
1609582150000|2021-01-02 10:09:10|729.82|726.82|729.76|726.76|729.82|726.82|729.67|726.67|19
1609582160000|2021-01-02 10:09:20|729.75|726.75|729.47|726.47|729.75|726.75|729.47|726.47|32
1609582170000|2021-01-02 10:09:30|729.48|726.48|729.59|726.59|729.65|726.65|729.48|726.48|26
1609582180000|2021-01-02 10:09:40|729.6|726.6|729.66|726.66|729.66|726.66|729.57|726.57|19
1609582190000|2021-01-02 10:09:50|729.67|726.67|729.72|726.72|729.79|726.79|729.67|726.67|21
1609582200000|2021-01-02 10:10:00|729.71|726.71|729.75|726.75|729.75|726.75|729.71|726.71|6
1609582210000|2021-01-02 10:10:10|729.77|726.77|729.9|726.9|729.9|726.9|729.77|726.77|17
1609582220000|2021-01-02 10:10:20|729.88|726.88|729.91|726.91|729.93|726.93|729.88|726.88|11
1609582230000|2021-01-02 10:10:30|729.9|726.9|730.52|727.52|730.53|727.53|729.89|726.89|21
1609582240000|2021-01-02 10:10:40|730.53|727.53|730.68|727.68|730.68|727.68|730.53|727.53|20
1609582250000|2021-01-02 10:10:50|730.66|727.66|730.77|727.77|730.79|727.79|730.66|727.66|18
1609582260000|2021-01-02 10:11:00|730.79|727.79|730.8|727.8|730.86|727.86|730.78|727.78|24
1609582270000|2021-01-02 10:11:10|730.81|727.81|731.06|728.06|731.12|728.12|730.8|727.8|18
1609582280000|2021-01-02 10:11:20|731.05|728.05|730.63|727.63|731.05|728.05|730.62|727.62|25
1609582290000|2021-01-02 10:11:30|730.62|727.62|730.86|727.86|730.86|727.86|730.62|727.62|25
1609582300000|2021-01-02 10:11:40|730.87|727.87|730.82|727.82|730.94|727.94|730.78|727.78|24
1609582310000|2021-01-02 10:11:50|730.84|727.84|730.93|727.93|730.93|727.93|730.84|727.84|18
1609582320000|2021-01-02 10:12:00|730.95|727.95|731.04|728.04|731.04|728.04|730.92|727.92|22
1609582330000|2021-01-02 10:12:10|731.03|728.03|731.02|728.02|731.07|728.07|731.02|728.02|17
1609582340000|2021-01-02 10:12:20|731.04|728.04|731.09|728.09|731.09|728.09|731.01|728.01|17
1609582350000|2021-01-02 10:12:30|731.07|728.07|731.03|728.03|731.1|728.1|731.03|728.03|12
1609582360000|2021-01-02 10:12:40|731.04|728.04|731.43|728.43|731.43|728.43|731.03|728.03|19
1609582370000|2021-01-02 10:12:50|731.42|728.42|731.42|728.42|731.43|728.43|731.39|728.39|18
1609582380000|2021-01-02 10:13:00|731.41|728.41|731.09|728.09|731.43|728.43|731.09|728.09|18
1609582390000|2021-01-02 10:13:10|731.08|728.08|731.17|728.17|731.27|728.27|731.08|728.08|20
1609582400000|2021-01-02 10:13:20|731.18|728.18|731.16|728.16|731.19|728.19|731.16|728.16|18
1609582410000|2021-01-02 10:13:30|731.14|728.14|730.58|727.58|731.14|728.14|730.56|727.56|17
1609582420000|2021-01-02 10:13:40|730.57|727.57|730.57|727.57|730.6|727.6|730.53|727.53|5
1609582430000|2021-01-02 10:13:50|730.56|727.56|730.6|727.6|730.66|727.66|730.53|727.53|15
1609582440000|2021-01-02 10:14:00|730.61|727.61|730.72|727.72|730.73|727.73|730.61|727.61|9
1609582450000|2021-01-02 10:14:10|730.73|727.73|730.61|727.61|730.73|727.73|730.61|727.61|17
1609582460000|2021-01-02 10:14:20|730.6|727.6|730.03|727.03|730.6|727.6|730.02|727.02|24
1609582470000|2021-01-02 10:14:30|730.02|727.02|729.62|726.62|730.03|727.03|729.62|726.62|23
1609582480000|2021-01-02 10:14:40|729.61|726.61|729.76|726.76|729.76|726.76|729.59|726.59|23
1609582490000|2021-01-02 10:14:50|729.75|726.75|729.87|726.87|729.87|726.87|729.73|726.73|20
1609582500000|2021-01-02 10:15:00|729.99|726.99|730.02|727.02|730.1|727.1|729.93|726.93|25
1609582510000|2021-01-02 10:15:10|730.04|727.04|730.11|727.11|730.13|727.13|729.96|726.96|17
1609582520000|2021-01-02 10:15:20|730.09|727.09|730.24|727.24|730.24|727.24|730.09|727.09|15
1609582530000|2021-01-02 10:15:30|730.25|727.25|730.43|727.43|730.46|727.46|730.23|727.23|26
1609582540000|2021-01-02 10:15:40|730.44|727.44|730.45|727.45|730.46|727.46|730.32|727.32|18
1609582550000|2021-01-02 10:15:50|730.46|727.46|730.27|727.27|730.53|727.53|730.27|727.27|24
1609582560000|2021-01-02 10:16:00|730.28|727.28|730.49|727.49|730.54|727.54|730.27|727.27|21
1609582570000|2021-01-02 10:16:10|730.5|727.5|730.73|727.73|730.74|727.74|730.49|727.49|23
1609582580000|2021-01-02 10:16:20|730.74|727.74|730.86|727.86|730.86|727.86|730.72|727.72|19
1609582590000|2021-01-02 10:16:30|730.87|727.87|731.04|728.04|731.06|728.06|730.85|727.85|19
1609582600000|2021-01-02 10:16:40|731.03|728.03|731.43|728.43|731.43|728.43|731.03|728.03|28
1609582610000|2021-01-02 10:16:50|731.42|728.42|731.42|728.42|731.45|728.45|731.41|728.41|8
1609582620000|2021-01-02 10:17:00|731.41|728.41|731.56|728.56|731.57|728.57|731.31|728.31|24
1609582630000|2021-01-02 10:17:10|731.54|728.54|731.65|728.65|731.69|728.69|731.54|728.54|21
1609582640000|2021-01-02 10:17:20|731.64|728.64|731.7|728.7|731.7|728.7|731.64|728.64|12
1609582650000|2021-01-02 10:17:30|731.69|728.69|731.67|728.67|731.69|728.69|731.67|728.67|6
1609582660000|2021-01-02 10:17:40|731.68|728.68|731.67|728.67|731.68|728.68|731.67|728.67|2
1609582670000|2021-01-02 10:17:50|731.64|728.64|731.63|728.63|731.64|728.64|731.5|728.5|23
1609582680000|2021-01-02 10:18:00|731.64|728.64|731.64|728.64|731.66|728.66|731.63|728.63|11
1609582690000|2021-01-02 10:18:10|731.65|728.65|731.66|728.66|731.67|728.67|731.64|728.64|6
1609582700000|2021-01-02 10:18:20|731.65|728.65|731.53|728.53|731.66|728.66|731.51|728.51|23
1609582710000|2021-01-02 10:18:30|731.54|728.54|731.66|728.66|731.68|728.68|731.53|728.53|16
1609582720000|2021-01-02 10:18:40|731.67|728.67|731.75|728.75|731.75|728.75|731.66|728.66|10
1609582730000|2021-01-02 10:18:50|731.74|728.74|731.86|728.86|731.87|728.87|731.73|728.73|17
1609582740000|2021-01-02 10:19:00|731.85|728.85|732.25|729.25|732.25|729.25|731.81|728.81|13
1609582750000|2021-01-02 10:19:10|732.26|729.26|732.63|729.63|732.63|729.63|732.26|729.26|20
1609582760000|2021-01-02 10:19:20|732.65|729.65|732.64|729.64|732.71|729.71|732.52|729.52|29
1609582770000|2021-01-02 10:19:30|732.62|729.62|732.75|729.75|732.75|729.75|732.62|729.62|24
1609582780000|2021-01-02 10:19:40|732.73|729.73|732.56|729.56|732.81|729.81|732.53|729.53|22
1609582790000|2021-01-02 10:19:50|732.53|729.53|732.67|729.67|732.69|729.69|732.49|729.49|27
1609582800000|2021-01-02 10:20:00|732.69|729.69|732.75|729.75|732.78|729.78|732.67|729.67|20
1609582810000|2021-01-02 10:20:10|732.74|729.74|733.06|730.06|733.09|730.09|732.74|729.74|18
1609582820000|2021-01-02 10:20:20|733.05|730.05|733.11|730.11|733.12|730.12|733.05|730.05|14
1609582830000|2021-01-02 10:20:30|733.12|730.12|732.98|729.98|733.12|730.12|732.86|729.86|18
1609582840000|2021-01-02 10:20:40|732.99|729.99|732.99|729.99|733|730|732.97|729.97|13
1609582850000|2021-01-02 10:20:50|733|730|733|730|733.05|730.05|732.99|729.99|8
1609582860000|2021-01-02 10:21:00|732.99|729.99|733.13|730.13|733.16|730.16|732.99|729.99|13
1609582870000|2021-01-02 10:21:10|733.15|730.15|733.32|730.32|733.35|730.35|733.15|730.15|31
1609582880000|2021-01-02 10:21:20|733.31|730.31|733.6|730.6|733.61|730.61|733.3|730.3|21
1609582890000|2021-01-02 10:21:30|733.62|730.62|733.6|730.6|733.64|730.64|733.59|730.59|18
1609582900000|2021-01-02 10:21:40|733.61|730.61|733.73|730.73|733.74|730.74|733.6|730.6|19
1609582910000|2021-01-02 10:21:50|733.74|730.74|733.43|730.43|733.74|730.74|733.39|730.39|29
1609582920000|2021-01-02 10:22:00|733.44|730.44|733.54|730.54|733.59|730.59|733.41|730.41|19
1609582930000|2021-01-02 10:22:10|733.53|730.53|733.61|730.61|733.61|730.61|733.48|730.48|21
1609582940000|2021-01-02 10:22:20|733.62|730.62|733.69|730.69|733.7|730.7|733.6|730.6|19
1609582950000|2021-01-02 10:22:30|733.71|730.71|733.76|730.76|733.79|730.79|733.69|730.69|24
1609582960000|2021-01-02 10:22:40|733.77|730.77|733.8|730.8|733.81|730.81|733.74|730.74|24
1609582970000|2021-01-02 10:22:50|733.79|730.79|733.94|730.94|733.94|730.94|733.77|730.77|22
1609582980000|2021-01-02 10:23:00|733.93|730.93|734.05|731.05|734.1|731.1|733.93|730.93|22
1609582990000|2021-01-02 10:23:10|734.12|731.12|734.17|731.17|734.18|731.18|734.12|731.12|15
1609583000000|2021-01-02 10:23:20|734.16|731.16|734.21|731.21|734.21|731.21|734.15|731.15|21
1609583010000|2021-01-02 10:23:30|734.22|731.22|734.42|731.42|734.44|731.44|734.22|731.22|22
1609583020000|2021-01-02 10:23:40|734.43|731.43|734.54|731.54|734.56|731.56|734.43|731.43|24
1609583030000|2021-01-02 10:23:50|734.52|731.52|734.47|731.47|734.53|731.53|734.44|731.44|32
1609583040000|2021-01-02 10:24:00|734.48|731.48|735|732|735.04|732.04|734.42|731.42|21
1609583050000|2021-01-02 10:24:10|734.99|731.99|735.13|732.13|735.16|732.16|734.94|731.94|26
1609583060000|2021-01-02 10:24:20|735.12|732.12|735.23|732.23|735.27|732.27|735.03|732.03|29
1609583070000|2021-01-02 10:24:30|735.21|732.21|734.61|731.61|735.22|732.22|734.61|731.61|35
1609583080000|2021-01-02 10:24:40|734.59|731.59|734.23|731.23|734.63|731.63|734.18|731.18|22
1609583090000|2021-01-02 10:24:50|734.21|731.21|734.3|731.3|734.35|731.35|734.21|731.21|24
1609583100000|2021-01-02 10:25:00|734.28|731.28|734.37|731.37|734.38|731.38|734.13|731.13|22
1609583110000|2021-01-02 10:25:10|734.36|731.36|734.73|731.73|734.94|731.94|734.36|731.36|31
1609583120000|2021-01-02 10:25:20|734.74|731.74|734.91|731.91|734.91|731.91|734.7|731.7|26
1609583130000|2021-01-02 10:25:30|734.88|731.88|734.92|731.92|734.99|731.99|734.86|731.86|24
1609583140000|2021-01-02 10:25:40|734.91|731.91|734.81|731.81|734.91|731.91|734.67|731.67|32
1609583150000|2021-01-02 10:25:50|734.86|731.86|735.13|732.13|735.17|732.17|734.83|731.83|31
1609583160000|2021-01-02 10:26:00|735.12|732.12|735.2|732.2|735.2|732.2|735.08|732.08|24
1609583170000|2021-01-02 10:26:10|735.18|732.18|735.27|732.27|735.29|732.29|735.17|732.17|27
1609583180000|2021-01-02 10:26:20|735.26|732.26|735.51|732.51|735.51|732.51|735.26|732.26|28
1609583190000|2021-01-02 10:26:30|735.54|732.54|735.43|732.43|735.63|732.63|735.41|732.41|29
1609583200000|2021-01-02 10:26:40|735.47|732.47|735.5|732.5|735.73|732.73|735.47|732.47|26
1609583210000|2021-01-02 10:26:50|735.52|732.52|735.67|732.67|735.69|732.69|735.5|732.5|25
1609583220000|2021-01-02 10:27:00|735.66|732.66|735.64|732.64|735.75|732.75|735.61|732.61|31
1609583230000|2021-01-02 10:27:10|735.6|732.6|735.51|732.51|735.62|732.62|735.51|732.51|25
1609583240000|2021-01-02 10:27:20|735.5|732.5|734.81|731.81|735.53|732.53|734.77|731.77|33
1609583250000|2021-01-02 10:27:30|734.72|731.72|734.88|731.88|734.96|731.96|734.69|731.69|34
1609583260000|2021-01-02 10:27:40|734.91|731.91|734.93|731.93|734.97|731.97|734.82|731.82|24
1609583270000|2021-01-02 10:27:50|734.95|731.95|734.93|731.93|735.07|732.07|734.93|731.93|28
1609583280000|2021-01-02 10:28:00|734.96|731.96|735.07|732.07|735.13|732.13|734.96|731.96|19
1609583290000|2021-01-02 10:28:10|735.1|732.1|735.18|732.18|735.26|732.26|735.09|732.09|17
1609583300000|2021-01-02 10:28:20|735.19|732.19|735.23|732.23|735.23|732.23|735.16|732.16|21
1609583310000|2021-01-02 10:28:30|735.2|732.2|735.29|732.29|735.35|732.35|735.2|732.2|26
1609583320000|2021-01-02 10:28:40|735.3|732.3|735.35|732.35|735.37|732.37|735.29|732.29|21
1609583330000|2021-01-02 10:28:50|735.36|732.36|735.33|732.33|735.37|732.37|735.33|732.33|20
1609583340000|2021-01-02 10:29:00|735.35|732.35|735.33|732.33|735.36|732.36|735.31|732.31|23
1609583350000|2021-01-02 10:29:10|735.32|732.32|735.3|732.3|735.33|732.33|735.18|732.18|29
1609583360000|2021-01-02 10:29:20|735.29|732.29|735.41|732.41|735.41|732.41|735.29|732.29|16
1609583370000|2021-01-02 10:29:30|735.43|732.43|735.5|732.5|735.53|732.53|735.43|732.43|29
1609583380000|2021-01-02 10:29:40|735.51|732.51|735.53|732.53|735.6|732.6|735.51|732.51|23
1609583390000|2021-01-02 10:29:50|735.54|732.54|735.37|732.37|735.54|732.54|735.35|732.35|17
1609583400000|2021-01-02 10:30:00|735.36|732.36|735.56|732.56|735.57|732.57|735.35|732.35|27
1609583410000|2021-01-02 10:30:10|735.54|732.54|735.52|732.52|735.58|732.58|735.52|732.52|25
1609583420000|2021-01-02 10:30:20|735.55|732.55|735.87|732.87|735.87|732.87|735.47|732.47|28
1609583430000|2021-01-02 10:30:30|735.86|732.86|736.06|733.06|736.08|733.08|735.86|732.86|27
1609583440000|2021-01-02 10:30:40|736.05|733.05|736.3|733.3|736.36|733.36|736.02|733.02|24
1609583450000|2021-01-02 10:30:50|736.29|733.29|736.36|733.36|736.36|733.36|736.29|733.29|28
1609583460000|2021-01-02 10:31:00|736.34|733.34|736.48|733.48|736.49|733.49|736.32|733.32|20
1609583470000|2021-01-02 10:31:10|736.49|733.49|736.17|733.17|736.49|733.49|736.17|733.17|30
1609583480000|2021-01-02 10:31:20|736.14|733.14|736.21|733.21|736.23|733.23|736.04|733.04|28
1609583490000|2021-01-02 10:31:30|736.23|733.23|735.9|732.9|736.29|733.29|735.9|732.9|26
1609583500000|2021-01-02 10:31:40|735.88|732.88|735.94|732.94|735.96|732.96|735.81|732.81|25
1609583510000|2021-01-02 10:31:50|735.88|732.88|735.53|732.53|735.88|732.88|735.53|732.53|25
1609583520000|2021-01-02 10:32:00|735.52|732.52|736.28|733.28|736.3|733.3|735.52|732.52|32
1609583530000|2021-01-02 10:32:10|736.26|733.26|736.15|733.15|736.3|733.3|736.15|733.15|34
1609583540000|2021-01-02 10:32:20|736.12|733.12|735.99|732.99|736.2|733.2|735.99|732.99|28
1609583550000|2021-01-02 10:32:30|735.98|732.98|735.8|732.8|735.98|732.98|735.58|732.58|33
1609583560000|2021-01-02 10:32:40|735.81|732.81|735.78|732.78|735.88|732.88|735.74|732.74|26
1609583570000|2021-01-02 10:32:50|735.8|732.8|735.8|732.8|735.87|732.87|735.68|732.68|23
1609583580000|2021-01-02 10:33:00|735.79|732.79|735.71|732.71|735.79|732.79|735.69|732.69|21
1609583590000|2021-01-02 10:33:10|735.7|732.7|735.73|732.73|735.75|732.75|735.65|732.65|28
1609583600000|2021-01-02 10:33:20|735.71|732.71|735.41|732.41|735.71|732.71|735.4|732.4|20
1609583610000|2021-01-02 10:33:30|735.44|732.44|735.45|732.45|735.49|732.49|735.41|732.41|10
1609583620000|2021-01-02 10:33:40|735.39|732.39|735.34|732.34|735.4|732.4|735.34|732.34|12
1609583630000|2021-01-02 10:33:50|735.35|732.35|734.74|731.74|735.35|732.35|734.68|731.68|32
1609583640000|2021-01-02 10:34:00|734.75|731.75|735.36|732.36|735.36|732.36|734.75|731.75|34
1609583650000|2021-01-02 10:34:10|735.3|732.3|735.46|732.46|735.46|732.46|735.28|732.28|26
1609583660000|2021-01-02 10:34:20|735.45|732.45|735.56|732.56|735.6|732.6|735.42|732.42|27
1609583670000|2021-01-02 10:34:30|735.6|732.6|735.56|732.56|735.78|732.78|735.51|732.51|23
1609583680000|2021-01-02 10:34:40|735.54|732.54|735.68|732.68|735.73|732.73|735.5|732.5|19
1609583690000|2021-01-02 10:34:50|735.69|732.69|735.49|732.49|735.7|732.7|735.49|732.49|23
1609583700000|2021-01-02 10:35:00|735.51|732.51|735.88|732.88|735.88|732.88|735.48|732.48|19
1609583710000|2021-01-02 10:35:10|735.84|732.84|735.89|732.89|735.91|732.91|735.84|732.84|15
1609583720000|2021-01-02 10:35:20|735.88|732.88|735.77|732.77|735.96|732.96|735.77|732.77|17
1609583730000|2021-01-02 10:35:30|735.73|732.73|735.88|732.88|735.88|732.88|735.6|732.6|26
1609583740000|2021-01-02 10:35:40|735.86|732.86|735.84|732.84|735.88|732.88|735.83|732.83|17
1609583750000|2021-01-02 10:35:50|735.85|732.85|735.67|732.67|735.86|732.86|735.67|732.67|18
1609583760000|2021-01-02 10:36:00|735.65|732.65|735.46|732.46|735.68|732.68|735.41|732.41|15
1609583770000|2021-01-02 10:36:10|735.45|732.45|735.08|732.08|735.48|732.48|735.08|732.08|16
1609583780000|2021-01-02 10:36:20|735.11|732.11|734.64|731.64|735.11|732.11|734.64|731.64|28
1609583790000|2021-01-02 10:36:30|734.65|731.65|734.21|731.21|734.68|731.68|734.19|731.19|25
1609583800000|2021-01-02 10:36:40|734.22|731.22|734.35|731.35|734.57|731.57|734.21|731.21|35
1609583810000|2021-01-02 10:36:50|734.37|731.37|734.56|731.56|734.62|731.62|734.37|731.37|23
1609583820000|2021-01-02 10:37:00|734.55|731.55|734.71|731.71|734.72|731.72|734.5|731.5|24
1609583830000|2021-01-02 10:37:10|734.7|731.7|734.74|731.74|734.75|731.75|734.7|731.7|11
1609583840000|2021-01-02 10:37:20|734.75|731.75|734.73|731.73|734.75|731.75|734.73|731.73|11
1609583850000|2021-01-02 10:37:30|734.74|731.74|734.77|731.77|734.77|731.77|734.72|731.72|22
1609583860000|2021-01-02 10:37:40|734.76|731.76|734.8|731.8|734.8|731.8|734.75|731.75|16
1609583870000|2021-01-02 10:37:50|734.82|731.82|735.07|732.07|735.11|732.11|734.82|731.82|27
1609583880000|2021-01-02 10:38:00|735.15|732.15|735.09|732.09|735.23|732.23|735.09|732.09|17
1609583890000|2021-01-02 10:38:10|735.11|732.11|735.17|732.17|735.2|732.2|735.07|732.07|30
1609583900000|2021-01-02 10:38:20|735.18|732.18|735.16|732.16|735.19|732.19|735.15|732.15|28
1609583910000|2021-01-02 10:38:30|735.18|732.18|735.2|732.2|735.2|732.2|735.17|732.17|22
1609583920000|2021-01-02 10:38:40|735.21|732.21|735.26|732.26|735.29|732.29|735.21|732.21|17
1609583930000|2021-01-02 10:38:50|735.27|732.27|735.3|732.3|735.3|732.3|735.26|732.26|12
1609583940000|2021-01-02 10:39:00|735.29|732.29|735.25|732.25|735.29|732.29|735.25|732.25|16
1609583950000|2021-01-02 10:39:10|735.24|732.24|735.24|732.24|735.25|732.25|735.23|732.23|5
1609583960000|2021-01-02 10:39:20|735.25|732.25|735.25|732.25|735.26|732.26|735.24|732.24|19
1609583970000|2021-01-02 10:39:30|735.24|732.24|735.23|732.23|735.25|732.25|735.22|732.22|17
1609583980000|2021-01-02 10:39:40|735.22|732.22|735.23|732.23|735.23|732.23|735.22|732.22|8
1609583990000|2021-01-02 10:39:50|735.22|732.22|735.07|732.07|735.22|732.22|735.07|732.07|16
1609584000000|2021-01-02 10:40:00|735.03|732.03|734.89|731.89|735.03|732.03|734.84|731.84|28
1609584010000|2021-01-02 10:40:10|734.88|731.88|734.73|731.73|734.9|731.9|734.73|731.73|25
1609584020000|2021-01-02 10:40:20|734.72|731.72|734.58|731.58|734.73|731.73|734.56|731.56|12
1609584030000|2021-01-02 10:40:30|734.56|731.56|734.52|731.52|734.57|731.57|734.52|731.52|11
1609584040000|2021-01-02 10:40:40|734.53|731.53|734.49|731.49|734.55|731.55|734.49|731.49|27
1609584050000|2021-01-02 10:40:50|734.48|731.48|734.46|731.46|734.48|731.48|734.3|731.3|25
1609584060000|2021-01-02 10:41:00|734.47|731.47|734.49|731.49|734.56|731.56|734.45|731.45|23
1609584070000|2021-01-02 10:41:10|734.5|731.5|734.5|731.5|734.52|731.52|734.49|731.49|15
1609584080000|2021-01-02 10:41:20|734.51|731.51|734.53|731.53|734.54|731.54|734.51|731.51|10
1609584090000|2021-01-02 10:41:30|734.55|731.55|734.48|731.48|734.56|731.56|734.47|731.47|21
1609584100000|2021-01-02 10:41:40|734.47|731.47|734.44|731.44|734.48|731.48|734.43|731.43|24
1609584110000|2021-01-02 10:41:50|734.46|731.46|734.21|731.21|734.47|731.47|734.2|731.2|24
1609584120000|2021-01-02 10:42:00|734.18|731.18|734.4|731.4|734.41|731.41|734.14|731.14|28
1609584130000|2021-01-02 10:42:10|734.38|731.38|734.24|731.24|734.46|731.46|734.24|731.24|19
1609584140000|2021-01-02 10:42:20|734.28|731.28|734.15|731.15|734.28|731.28|734.14|731.14|21
1609584150000|2021-01-02 10:42:30|734.14|731.14|734.16|731.16|734.19|731.19|734.12|731.12|20
1609584160000|2021-01-02 10:42:40|734.15|731.15|734.1|731.1|734.17|731.17|734.09|731.09|14
1609584170000|2021-01-02 10:42:50|734.11|731.11|733.98|730.98|734.11|731.11|733.97|730.97|12
1609584180000|2021-01-02 10:43:00|734.01|731.01|733.74|730.74|734.01|731.01|733.72|730.72|20
1609584190000|2021-01-02 10:43:10|733.78|730.78|733.45|730.45|733.78|730.78|733.45|730.45|26
1609584200000|2021-01-02 10:43:20|733.47|730.47|733.31|730.31|733.47|730.47|733.27|730.27|29
1609584210000|2021-01-02 10:43:30|733.32|730.32|733.52|730.52|733.54|730.54|733.3|730.3|26
1609584220000|2021-01-02 10:43:40|733.51|730.51|733.64|730.64|733.64|730.64|733.46|730.46|21
1609584230000|2021-01-02 10:43:50|733.63|730.63|733.64|730.64|733.7|730.7|733.59|730.59|24
1609584240000|2021-01-02 10:44:00|733.61|730.61|733.47|730.47|733.64|730.64|733.43|730.43|27
1609584250000|2021-01-02 10:44:10|733.46|730.46|733.4|730.4|733.47|730.47|733.4|730.4|12
1609584260000|2021-01-02 10:44:20|733.39|730.39|733.42|730.42|733.44|730.44|733.29|730.29|18
1609584270000|2021-01-02 10:44:30|733.47|730.47|733.46|730.46|733.54|730.54|733.44|730.44|24
1609584280000|2021-01-02 10:44:40|733.47|730.47|733.64|730.64|733.64|730.64|733.47|730.47|22
1609584290000|2021-01-02 10:44:50|733.62|730.62|733.7|730.7|733.7|730.7|733.62|730.62|13
1609584300000|2021-01-02 10:45:00|733.73|730.73|733.94|730.94|733.95|730.95|733.73|730.73|28
1609584310000|2021-01-02 10:45:10|733.92|730.92|733.84|730.84|733.92|730.92|733.81|730.81|21
1609584320000|2021-01-02 10:45:20|733.85|730.85|733.85|730.85|733.87|730.87|733.82|730.82|13
1609584330000|2021-01-02 10:45:30|733.84|730.84|733.8|730.8|733.85|730.85|733.8|730.8|8
1609584340000|2021-01-02 10:45:40|733.79|730.79|733.75|730.75|733.79|730.79|733.75|730.75|5
1609584350000|2021-01-02 10:45:50|733.71|730.71|733.06|730.06|733.71|730.71|732.89|729.89|34
1609584360000|2021-01-02 10:46:00|733.08|730.08|732.92|729.92|733.25|730.25|732.89|729.89|28
1609584370000|2021-01-02 10:46:10|732.91|729.91|732.81|729.81|732.97|729.97|732.78|729.78|23
1609584380000|2021-01-02 10:46:20|732.83|729.83|732.74|729.74|732.83|729.83|732.52|729.52|29
1609584390000|2021-01-02 10:46:30|732.69|729.69|732.58|729.58|732.7|729.7|732.53|729.53|9
1609584400000|2021-01-02 10:46:40|732.57|729.57|732.31|729.31|732.58|729.58|732.3|729.3|22
1609584410000|2021-01-02 10:46:50|732.3|729.3|731.72|728.72|732.3|729.3|731.68|728.68|25
1609584420000|2021-01-02 10:47:00|731.76|728.76|732.5|729.5|732.5|729.5|731.76|728.76|37
1609584430000|2021-01-02 10:47:10|732.51|729.51|732.58|729.58|732.7|729.7|732.43|729.43|32
1609584440000|2021-01-02 10:47:20|732.57|729.57|732.44|729.44|732.62|729.62|732.41|729.41|26
1609584450000|2021-01-02 10:47:30|732.43|729.43|732.48|729.48|732.52|729.52|732.34|729.34|24
1609584460000|2021-01-02 10:47:40|732.5|729.5|732.5|729.5|732.57|729.57|732.48|729.48|32
1609584470000|2021-01-02 10:47:50|732.53|729.53|732.38|729.38|732.54|729.54|732.38|729.38|33
1609584480000|2021-01-02 10:48:00|732.33|729.33|732.3|729.3|732.34|729.34|732.23|729.23|26
1609584490000|2021-01-02 10:48:10|732.31|729.31|732.23|729.23|732.34|729.34|732.08|729.08|31
1609584500000|2021-01-02 10:48:20|732.26|729.26|732.32|729.32|732.41|729.41|732.24|729.24|23
1609584510000|2021-01-02 10:48:30|732.31|729.31|732.29|729.29|732.46|729.46|732.26|729.26|24
1609584520000|2021-01-02 10:48:40|732.27|729.27|732.24|729.24|732.28|729.28|732.22|729.22|19
1609584530000|2021-01-02 10:48:50|732.2|729.2|732.22|729.22|732.25|729.25|732.18|729.18|19
1609584540000|2021-01-02 10:49:00|732.21|729.21|732.4|729.4|732.4|729.4|732.21|729.21|34
1609584550000|2021-01-02 10:49:10|732.39|729.39|732.95|729.95|732.95|729.95|732.36|729.36|21
1609584560000|2021-01-02 10:49:20|732.97|729.97|733.06|730.06|733.12|730.12|732.97|729.97|25
1609584570000|2021-01-02 10:49:30|733.05|730.05|733.12|730.12|733.12|730.12|733.02|730.02|21
1609584580000|2021-01-02 10:49:40|733.13|730.13|733.09|730.09|733.14|730.14|733.09|730.09|9
1609584590000|2021-01-02 10:49:50|733.1|730.1|732.79|729.79|733.11|730.11|732.78|729.78|21
1609584600000|2021-01-02 10:50:00|732.8|729.8|732.99|729.99|732.99|729.99|732.8|729.8|16
1609584610000|2021-01-02 10:50:10|732.98|729.98|732.92|729.92|732.98|729.98|732.92|729.92|7
1609584620000|2021-01-02 10:50:20|732.93|729.93|732.98|729.98|732.99|729.99|732.9|729.9|21
1609584630000|2021-01-02 10:50:30|732.99|729.99|732.97|729.97|733|730|732.96|729.96|21
1609584640000|2021-01-02 10:50:40|732.98|729.98|733.03|730.03|733.14|730.14|732.98|729.98|21
1609584650000|2021-01-02 10:50:50|733.04|730.04|733.05|730.05|733.07|730.07|733.03|730.03|22
1609584660000|2021-01-02 10:51:00|733.04|730.04|733.3|730.3|733.33|730.33|733.04|730.04|22
1609584670000|2021-01-02 10:51:10|733.33|730.33|733.33|730.33|733.35|730.35|733.3|730.3|19
1609584680000|2021-01-02 10:51:20|733.32|730.32|733.31|730.31|733.39|730.39|733.29|730.29|28
1609584690000|2021-01-02 10:51:30|733.32|730.32|733.34|730.34|733.35|730.35|733.3|730.3|24
1609584700000|2021-01-02 10:51:40|733.33|730.33|733.3|730.3|733.35|730.35|733.3|730.3|19
1609584710000|2021-01-02 10:51:50|733.32|730.32|732.87|729.87|733.32|730.32|732.87|729.87|31
1609584720000|2021-01-02 10:52:00|732.88|729.88|732.99|729.99|733.04|730.04|732.88|729.88|30
1609584730000|2021-01-02 10:52:10|733.01|730.01|733.01|730.01|733.04|730.04|733|730|19
1609584740000|2021-01-02 10:52:20|733.02|730.02|733.01|730.01|733.04|730.04|732.99|729.99|30
1609584750000|2021-01-02 10:52:30|733|730|733.01|730.01|733.03|730.03|733|730|14
1609584760000|2021-01-02 10:52:40|733.03|730.03|733.01|730.01|733.03|730.03|733|730|14
1609584770000|2021-01-02 10:52:50|733.02|730.02|733.02|730.02|733.03|730.03|733|730|12
1609584780000|2021-01-02 10:53:00|733.01|730.01|733.03|730.03|733.05|730.05|733.01|730.01|11
1609584790000|2021-01-02 10:53:10|733.04|730.04|733.07|730.07|733.07|730.07|733.01|730.01|15
1609584800000|2021-01-02 10:53:20|733.05|730.05|733|730|733.05|730.05|733|730|8
1609584810000|2021-01-02 10:53:30|732.93|729.93|732.74|729.74|732.93|729.93|732.73|729.73|16
1609584820000|2021-01-02 10:53:40|732.75|729.75|732.56|729.56|732.75|729.75|732.56|729.56|10
1609584830000|2021-01-02 10:53:50|732.49|729.49|732.27|729.27|732.49|729.49|732.27|729.27|23
1609584840000|2021-01-02 10:54:00|732.34|729.34|732.35|729.35|732.45|729.45|732.34|729.34|16
1609584850000|2021-01-02 10:54:10|732.36|729.36|732.08|729.08|732.36|729.36|732.06|729.06|21
1609584860000|2021-01-02 10:54:20|732.07|729.07|732.15|729.15|732.16|729.16|732.07|729.07|22
1609584870000|2021-01-02 10:54:30|732.16|729.16|732.17|729.17|732.17|729.17|732.14|729.14|27
1609584880000|2021-01-02 10:54:40|731.98|728.98|732.05|729.05|732.05|729.05|731.98|728.98|8
1609584890000|2021-01-02 10:54:50|732.03|729.03|732.34|729.34|732.34|729.34|732.03|729.03|13
1609584900000|2021-01-02 10:55:00|732.33|729.33|732.41|729.41|732.45|729.45|732.31|729.31|22
1609584910000|2021-01-02 10:55:10|732.43|729.43|732.89|729.89|732.89|729.89|732.43|729.43|18
1609584920000|2021-01-02 10:55:20|732.9|729.9|732.87|729.87|732.92|729.92|732.82|729.82|11
1609584930000|2021-01-02 10:55:30|732.82|729.82|732.99|729.99|733.04|730.04|732.79|729.79|20
1609584940000|2021-01-02 10:55:40|732.86|729.86|732.8|729.8|732.94|729.94|732.72|729.72|16
1609584950000|2021-01-02 10:55:50|732.83|729.83|732.62|729.62|732.83|729.83|732.47|729.47|18
1609584960000|2021-01-02 10:56:00|732.6|729.6|732.56|729.56|732.61|729.61|732.5|729.5|23
1609584970000|2021-01-02 10:56:10|732.57|729.57|732.79|729.79|732.81|729.81|732.51|729.51|13
1609584980000|2021-01-02 10:56:20|732.78|729.78|732.78|729.78|732.79|729.79|732.77|729.77|11
1609584990000|2021-01-02 10:56:30|732.79|729.79|732.78|729.78|732.8|729.8|732.78|729.78|10
1609585000000|2021-01-02 10:56:40|732.77|729.77|732.77|729.77|732.78|729.78|732.77|729.77|5
1609585010000|2021-01-02 10:56:50|732.75|729.75|732.64|729.64|732.76|729.76|732.64|729.64|10
1609585020000|2021-01-02 10:57:00|732.65|729.65|732.65|729.65|732.66|729.66|732.58|729.58|11
1609585030000|2021-01-02 10:57:10|732.66|729.66|732.46|729.46|732.66|729.66|732.46|729.46|17
1609585040000|2021-01-02 10:57:20|732.45|729.45|732.46|729.46|732.46|729.46|732.45|729.45|4
1609585050000|2021-01-02 10:57:30|732.47|729.47|732.47|729.47|732.48|729.48|732.47|729.47|19
1609585060000|2021-01-02 10:57:40|732.48|729.48|731.94|728.94|732.48|729.48|731.94|728.94|21
1609585070000|2021-01-02 10:57:50|731.95|728.95|731.87|728.87|731.97|728.97|731.87|728.87|19
1609585080000|2021-01-02 10:58:00|731.88|728.88|731.91|728.91|732.11|729.11|731.88|728.88|28
1609585090000|2021-01-02 10:58:10|731.94|728.94|731.94|728.94|731.96|728.96|731.89|728.89|16
1609585100000|2021-01-02 10:58:20|731.95|728.95|732.03|729.03|732.03|729.03|731.94|728.94|16
1609585110000|2021-01-02 10:58:30|732.01|729.01|731.83|728.83|732.01|729.01|731.83|728.83|17
1609585120000|2021-01-02 10:58:40|731.86|728.86|731.91|728.91|731.98|728.98|731.86|728.86|23
1609585130000|2021-01-02 10:58:50|731.95|728.95|731.98|728.98|732|729|731.95|728.95|22
1609585140000|2021-01-02 10:59:00|731.97|728.97|731.93|728.93|731.99|728.99|731.9|728.9|18
1609585150000|2021-01-02 10:59:10|731.95|728.95|731.89|728.89|731.95|728.95|731.87|728.87|25
1609585160000|2021-01-02 10:59:20|731.86|728.86|731.77|728.77|731.89|728.89|731.76|728.76|24
1609585170000|2021-01-02 10:59:30|731.78|728.78|731.7|728.7|731.78|728.78|731.69|728.69|20
1609585180000|2021-01-02 10:59:40|731.71|728.71|731.48|728.48|731.73|728.73|731.48|728.48|24
1609585190000|2021-01-02 10:59:50|731.49|728.49|731.53|728.53|731.53|728.53|731.38|728.38|21
1609585200000|2021-01-02 11:00:00|731.51|728.51|731.56|728.56|731.61|728.61|731.51|728.51|19
1609585210000|2021-01-02 11:00:10|731.54|728.54|731.59|728.59|731.59|728.59|731.52|728.52|23
1609585220000|2021-01-02 11:00:20|731.6|728.6|731.82|728.82|731.84|728.84|731.6|728.6|20
1609585230000|2021-01-02 11:00:30|731.8|728.8|732.02|729.02|732.05|729.05|731.8|728.8|11
1609585240000|2021-01-02 11:00:40|732.03|729.03|732.21|729.21|732.29|729.29|732.02|729.02|26
1609585250000|2021-01-02 11:00:50|732.22|729.22|732.43|729.43|732.46|729.46|732.13|729.13|17
1609585260000|2021-01-02 11:01:00|732.45|729.45|732.47|729.47|732.5|729.5|732.42|729.42|27
1609585270000|2021-01-02 11:01:10|732.45|729.45|732.16|729.16|732.48|729.48|732.16|729.16|25
1609585280000|2021-01-02 11:01:20|732.17|729.17|732.14|729.14|732.17|729.17|732.12|729.12|20
1609585290000|2021-01-02 11:01:30|732.16|729.16|731.83|728.83|732.16|729.16|731.8|728.8|29
1609585300000|2021-01-02 11:01:40|731.79|728.79|731.79|728.79|731.82|728.82|731.76|728.76|16
1609585310000|2021-01-02 11:01:50|731.78|728.78|731.56|728.56|731.79|728.79|731.54|728.54|20
1609585320000|2021-01-02 11:02:00|731.55|728.55|731.97|728.97|731.98|728.98|731.54|728.54|29
1609585330000|2021-01-02 11:02:10|731.88|728.88|731.9|728.9|731.91|728.91|731.88|728.88|13
1609585340000|2021-01-02 11:02:20|731.88|728.88|731.67|728.67|731.9|728.9|731.67|728.67|17
1609585350000|2021-01-02 11:02:30|731.65|728.65|731.79|728.79|731.79|728.79|731.65|728.65|18
1609585360000|2021-01-02 11:02:40|731.8|728.8|731.79|728.79|731.82|728.82|731.79|728.79|4
1609585370000|2021-01-02 11:02:50|731.82|728.82|732.22|729.22|732.25|729.25|731.82|728.82|30
1609585380000|2021-01-02 11:03:00|732.23|729.23|732.34|729.34|732.34|729.34|732.22|729.22|21
1609585390000|2021-01-02 11:03:10|732.31|729.31|732.42|729.42|732.44|729.44|732.31|729.31|27
1609585400000|2021-01-02 11:03:20|732.44|729.44|732.32|729.32|732.45|729.45|732.21|729.21|25
1609585410000|2021-01-02 11:03:30|732.31|729.31|732.34|729.34|732.36|729.36|732.29|729.29|28
1609585420000|2021-01-02 11:03:40|732.3|729.3|732.42|729.42|732.42|729.42|732.25|729.25|19
1609585430000|2021-01-02 11:03:50|732.45|729.45|732.42|729.42|732.48|729.48|732.39|729.39|28
1609585440000|2021-01-02 11:04:00|732.41|729.41|732.49|729.49|732.53|729.53|732.33|729.33|20
1609585450000|2021-01-02 11:04:10|732.53|729.53|732.61|729.61|732.63|729.63|732.53|729.53|17
1609585460000|2021-01-02 11:04:20|732.6|729.6|732.79|729.79|732.79|729.79|732.6|729.6|16
1609585470000|2021-01-02 11:04:30|732.78|729.78|732.77|729.77|732.79|729.79|732.74|729.74|16
1609585480000|2021-01-02 11:04:40|732.76|729.76|732.8|729.8|732.8|729.8|732.72|729.72|25
1609585490000|2021-01-02 11:04:50|732.81|729.81|733.02|730.02|733.09|730.09|732.8|729.8|22
1609585500000|2021-01-02 11:05:00|733.03|730.03|733.05|730.05|733.12|730.12|733.01|730.01|29
1609585510000|2021-01-02 11:05:10|733.01|730.01|733.09|730.09|733.09|730.09|733|730|16
1609585520000|2021-01-02 11:05:20|733.3|730.3|733.21|730.21|733.3|730.3|733.2|730.2|14
1609585530000|2021-01-02 11:05:30|733.23|730.23|733.51|730.51|733.52|730.52|733.2|730.2|19
1609585540000|2021-01-02 11:05:40|733.49|730.49|733.6|730.6|733.63|730.63|733.49|730.49|25
1609585550000|2021-01-02 11:05:50|733.59|730.59|733.62|730.62|733.65|730.65|733.59|730.59|12
1609585560000|2021-01-02 11:06:00|733.63|730.63|733.64|730.64|733.64|730.64|733.52|730.52|20
1609585570000|2021-01-02 11:06:10|733.65|730.65|733.8|730.8|733.8|730.8|733.59|730.59|25
1609585580000|2021-01-02 11:06:20|733.81|730.81|733.73|730.73|733.82|730.82|733.67|730.67|20
1609585590000|2021-01-02 11:06:30|733.74|730.74|733.71|730.71|733.76|730.76|733.69|730.69|17
1609585600000|2021-01-02 11:06:40|733.72|730.72|733.73|730.73|733.75|730.75|733.72|730.72|17
1609585610000|2021-01-02 11:06:50|733.72|730.72|733.68|730.68|733.73|730.73|733.68|730.68|16
1609585620000|2021-01-02 11:07:00|733.69|730.69|734.06|731.06|734.08|731.08|733.68|730.68|22
1609585630000|2021-01-02 11:07:10|734.07|731.07|734.19|731.19|734.22|731.22|734.07|731.07|23
1609585640000|2021-01-02 11:07:20|734.18|731.18|734.22|731.22|734.22|731.22|734.18|731.18|13
1609585650000|2021-01-02 11:07:30|734.23|731.23|734.17|731.17|734.23|731.23|734.17|731.17|24
1609585660000|2021-01-02 11:07:40|734.19|731.19|734.03|731.03|734.19|731.19|734.03|731.03|15
1609585670000|2021-01-02 11:07:50|734.02|731.02|733.89|730.89|734.05|731.05|733.88|730.88|24
1609585680000|2021-01-02 11:08:00|733.9|730.9|733.9|730.9|733.91|730.91|733.88|730.88|19
1609585690000|2021-01-02 11:08:10|733.89|730.89|733.86|730.86|733.91|730.91|733.86|730.86|7
1609585700000|2021-01-02 11:08:20|733.87|730.87|733.78|730.78|733.87|730.87|733.78|730.78|14
1609585710000|2021-01-02 11:08:30|733.79|730.79|733.68|730.68|733.8|730.8|733.66|730.66|14
1609585720000|2021-01-02 11:08:40|733.67|730.67|733.67|730.67|733.67|730.67|733.67|730.67|1
1609585730000|2021-01-02 11:08:50|733.68|730.68|733.71|730.71|733.82|730.82|733.68|730.68|13
1609585740000|2021-01-02 11:09:00|733.72|730.72|733.66|730.66|733.73|730.73|733.64|730.64|26
1609585750000|2021-01-02 11:09:10|733.67|730.67|733.7|730.7|733.72|730.72|733.62|730.62|20
1609585760000|2021-01-02 11:09:20|733.71|730.71|733.68|730.68|733.71|730.71|733.68|730.68|19
1609585770000|2021-01-02 11:09:30|733.67|730.67|733.68|730.68|733.68|730.68|733.67|730.67|18
1609585780000|2021-01-02 11:09:40|733.67|730.67|733.52|730.52|733.69|730.69|733.5|730.5|21
1609585790000|2021-01-02 11:09:50|733.5|730.5|733.44|730.44|733.51|730.51|733.44|730.44|15
1609585800000|2021-01-02 11:10:00|733.45|730.45|733.53|730.53|733.53|730.53|733.44|730.44|32
1609585810000|2021-01-02 11:10:10|733.6|730.6|733.8|730.8|733.82|730.82|733.6|730.6|24
1609585820000|2021-01-02 11:10:20|733.82|730.82|733.77|730.77|733.84|730.84|733.74|730.74|22
1609585830000|2021-01-02 11:10:30|733.82|730.82|733.72|730.72|733.83|730.83|733.67|730.67|24
1609585840000|2021-01-02 11:10:40|733.73|730.73|733.64|730.64|733.73|730.73|733.61|730.61|16
1609585850000|2021-01-02 11:10:50|733.59|730.59|733.78|730.78|733.79|730.79|733.55|730.55|26
1609585860000|2021-01-02 11:11:00|733.79|730.79|733.77|730.77|733.79|730.79|733.77|730.77|8
1609585870000|2021-01-02 11:11:10|733.79|730.79|733.63|730.63|733.79|730.79|733.63|730.63|16
1609585880000|2021-01-02 11:11:20|733.52|730.52|733.4|730.4|733.54|730.54|733.39|730.39|19
1609585890000|2021-01-02 11:11:30|733.39|730.39|733.28|730.28|733.41|730.41|733.25|730.25|20
1609585900000|2021-01-02 11:11:40|733.31|730.31|733.29|730.29|733.31|730.31|733.28|730.28|5
1609585910000|2021-01-02 11:11:50|733.3|730.3|733.31|730.31|733.31|730.31|733.29|730.29|5
1609585920000|2021-01-02 11:12:00|733.32|730.32|733.34|730.34|733.34|730.34|733.3|730.3|13
1609585930000|2021-01-02 11:12:10|733.35|730.35|733.35|730.35|733.35|730.35|733.33|730.33|7
1609585940000|2021-01-02 11:12:20|733.36|730.36|733.36|730.36|733.36|730.36|733.34|730.34|6
1609585950000|2021-01-02 11:12:30|733.34|730.34|733.34|730.34|733.35|730.35|733.34|730.34|3
1609585960000|2021-01-02 11:12:40|733.35|730.35|733.34|730.34|733.35|730.35|733.33|730.33|10
1609585970000|2021-01-02 11:12:50|733.33|730.33|733.3|730.3|733.34|730.34|733.27|730.27|15
1609585980000|2021-01-02 11:13:00|733.29|730.29|733.07|730.07|733.31|730.31|733.07|730.07|14
1609585990000|2021-01-02 11:13:10|733.06|730.06|733.12|730.12|733.12|730.12|733.06|730.06|9
1609586000000|2021-01-02 11:13:20|733.14|730.14|733.09|730.09|733.16|730.16|733.08|730.08|19
1609586010000|2021-01-02 11:13:30|733.11|730.11|733.07|730.07|733.11|730.11|733.06|730.06|6
1609586020000|2021-01-02 11:13:40|733.06|730.06|732.91|729.91|733.07|730.07|732.89|729.89|10
1609586030000|2021-01-02 11:13:50|732.9|729.9|733.1|730.1|733.1|730.1|732.9|729.9|17
1609586040000|2021-01-02 11:14:00|733.11|730.11|733.12|730.12|733.13|730.13|733.08|730.08|16
1609586050000|2021-01-02 11:14:10|733.15|730.15|733.14|730.14|733.17|730.17|733.14|730.14|7
1609586060000|2021-01-02 11:14:20|733.15|730.15|733.1|730.1|733.17|730.17|733.1|730.1|18
1609586070000|2021-01-02 11:14:30|733.11|730.11|733.14|730.14|733.14|730.14|733.11|730.11|6
1609586080000|2021-01-02 11:14:40|733.11|730.11|733.19|730.19|733.2|730.2|733.11|730.11|15
1609586090000|2021-01-02 11:14:50|733.18|730.18|733.2|730.2|733.26|730.26|733.18|730.18|8
1609586100000|2021-01-02 11:15:00|733.18|730.18|733.2|730.2|733.23|730.23|733.18|730.18|15
1609586110000|2021-01-02 11:15:10|733.21|730.21|733.24|730.24|733.29|730.29|733.16|730.16|18
1609586120000|2021-01-02 11:15:20|733.23|730.23|733.21|730.21|733.25|730.25|733.18|730.18|14
1609586130000|2021-01-02 11:15:30|733.2|730.2|733.16|730.16|733.2|730.2|733.14|730.14|10
1609586140000|2021-01-02 11:15:40|733.15|730.15|733.18|730.18|733.2|730.2|733.15|730.15|13
1609586150000|2021-01-02 11:15:50|733.15|730.15|733.14|730.14|733.15|730.15|733.14|730.14|2
1609586170000|2021-01-02 11:16:10|733.15|730.15|733.15|730.15|733.16|730.16|733.14|730.14|7
1609586180000|2021-01-02 11:16:20|733.16|730.16|733.13|730.13|733.16|730.16|733.12|730.12|8
1609586190000|2021-01-02 11:16:30|733.11|730.11|733.03|730.03|733.11|730.11|733.02|730.02|12
1609586200000|2021-01-02 11:16:40|733.05|730.05|732.95|729.95|733.07|730.07|732.95|729.95|19
1609586210000|2021-01-02 11:16:50|732.94|729.94|732.95|729.95|732.95|729.95|732.94|729.94|2
1609586220000|2021-01-02 11:17:00|732.98|729.98|732.89|729.89|732.98|729.98|732.89|729.89|5
1609586230000|2021-01-02 11:17:10|732.88|729.88|733|730|733.02|730.02|732.88|729.88|20
1609586240000|2021-01-02 11:17:20|733.05|730.05|733.02|730.02|733.05|730.05|732.99|729.99|23
1609586250000|2021-01-02 11:17:30|733.03|730.03|733.04|730.04|733.05|730.05|733.02|730.02|11
1609586260000|2021-01-02 11:17:40|733.02|730.02|733.2|730.2|733.26|730.26|733|730|26
1609586270000|2021-01-02 11:17:50|733.21|730.21|733.21|730.21|733.25|730.25|733.17|730.17|13
1609586280000|2021-01-02 11:18:00|733.2|730.2|733.21|730.21|733.21|730.21|733.2|730.2|14
1609586290000|2021-01-02 11:18:10|733.24|730.24|733.27|730.27|733.27|730.27|733.23|730.23|7
1609586300000|2021-01-02 11:18:20|733.26|730.26|733.26|730.26|733.26|730.26|733.26|730.26|1
1609586310000|2021-01-02 11:18:30|733.27|730.27|733.07|730.07|733.29|730.29|733.06|730.06|18
1609586320000|2021-01-02 11:18:40|733.11|730.11|733.05|730.05|733.16|730.16|733.02|730.02|20
1609586330000|2021-01-02 11:18:50|733.07|730.07|733.11|730.11|733.12|730.12|733.06|730.06|11
1609586340000|2021-01-02 11:19:00|733.12|730.12|733.06|730.06|733.12|730.12|733.06|730.06|4
1609586350000|2021-01-02 11:19:10|733.05|730.05|733.06|730.06|733.06|730.06|733.05|730.05|6
1609586360000|2021-01-02 11:19:20|733.08|730.08|733.14|730.14|733.23|730.23|733.08|730.08|17
1609586370000|2021-01-02 11:19:30|733.13|730.13|733.12|730.12|733.17|730.17|733.1|730.1|19
1609586380000|2021-01-02 11:19:40|733.1|730.1|733.1|730.1|733.12|730.12|733.1|730.1|11
1609586390000|2021-01-02 11:19:50|733.12|730.12|733.08|730.08|733.12|730.12|733.08|730.08|14
1609586400000|2021-01-02 11:20:00|733.09|730.09|733.03|730.03|733.13|730.13|733.03|730.03|10
1609586410000|2021-01-02 11:20:10|733.04|730.04|732.94|729.94|733.04|730.04|732.9|729.9|23
1609586420000|2021-01-02 11:20:20|732.93|729.93|732.92|729.92|732.97|729.97|732.91|729.91|13
1609586430000|2021-01-02 11:20:30|732.9|729.9|732.84|729.84|732.93|729.93|732.84|729.84|18
1609586440000|2021-01-02 11:20:40|732.83|729.83|732.62|729.62|732.84|729.84|732.61|729.61|12
1609586450000|2021-01-02 11:20:50|732.61|729.61|732.64|729.64|732.65|729.65|732.57|729.57|14
1609586460000|2021-01-02 11:21:00|732.65|729.65|732.57|729.57|732.65|729.65|732.54|729.54|10
1609586470000|2021-01-02 11:21:10|732.59|729.59|732.55|729.55|732.59|729.59|732.55|729.55|10
1609586480000|2021-01-02 11:21:20|732.56|729.56|732.56|729.56|732.57|729.57|732.54|729.54|10
1609586490000|2021-01-02 11:21:30|732.55|729.55|732.56|729.56|732.57|729.57|732.55|729.55|10
1609586500000|2021-01-02 11:21:40|732.55|729.55|732.22|729.22|732.55|729.55|732.22|729.22|17
1609586510000|2021-01-02 11:21:50|732.21|729.21|732.19|729.19|732.22|729.22|732.15|729.15|14
1609586520000|2021-01-02 11:22:00|732.17|729.17|731.91|728.91|732.19|729.19|731.87|728.87|21
1609586530000|2021-01-02 11:22:10|731.9|728.9|731.89|728.89|731.91|728.91|731.84|728.84|17
1609586540000|2021-01-02 11:22:20|731.9|728.9|731.8|728.8|731.9|728.9|731.75|728.75|24
1609586550000|2021-01-02 11:22:30|731.78|728.78|732.09|729.09|732.14|729.14|731.78|728.78|21
1609586560000|2021-01-02 11:22:40|732.1|729.1|731.96|728.96|732.1|729.1|731.92|728.92|23
1609586570000|2021-01-02 11:22:50|731.97|728.97|731.98|728.98|731.98|728.98|731.93|728.93|25
1609586580000|2021-01-02 11:23:00|731.97|728.97|731.98|728.98|732.03|729.03|731.97|728.97|22
1609586590000|2021-01-02 11:23:10|731.97|728.97|732|729|732.02|729.02|731.87|728.87|23
1609586600000|2021-01-02 11:23:20|731.99|728.99|732.07|729.07|732.07|729.07|731.99|728.99|25
1609586610000|2021-01-02 11:23:30|732.02|729.02|731.87|728.87|732.07|729.07|731.86|728.86|22
1609586620000|2021-01-02 11:23:40|731.88|728.88|731.33|728.33|731.9|728.9|731.33|728.33|24
1609586630000|2021-01-02 11:23:50|731.32|728.32|731.41|728.41|731.45|728.45|731.3|728.3|26
1609586640000|2021-01-02 11:24:00|731.4|728.4|731.4|728.4|731.45|728.45|731.37|728.37|18
1609586650000|2021-01-02 11:24:10|731.38|728.38|731.34|728.34|731.42|728.42|731.24|728.24|20
1609586660000|2021-01-02 11:24:20|731.33|728.33|731.15|728.15|731.38|728.38|731.15|728.15|24
1609586670000|2021-01-02 11:24:30|731.12|728.12|731.08|728.08|731.13|728.13|731.08|728.08|21
1609586680000|2021-01-02 11:24:40|731.09|728.09|730.81|727.81|731.09|728.09|730.78|727.78|19
1609586690000|2021-01-02 11:24:50|730.8|727.8|731.16|728.16|731.18|728.18|730.79|727.79|36
1609586700000|2021-01-02 11:25:00|731.18|728.18|731.33|728.33|731.33|728.33|731.16|728.16|19
1609586710000|2021-01-02 11:25:10|731.32|728.32|731.39|728.39|731.4|728.4|731.31|728.31|22
1609586720000|2021-01-02 11:25:20|731.37|728.37|731.37|728.37|731.37|728.37|731.34|728.34|19
1609586730000|2021-01-02 11:25:30|731.36|728.36|731.14|728.14|731.37|728.37|731.02|728.02|27
1609586740000|2021-01-02 11:25:40|731.12|728.12|731.29|728.29|731.29|728.29|731.12|728.12|25
1609586750000|2021-01-02 11:25:50|731.21|728.21|731.13|728.13|731.29|728.29|731.1|728.1|21
1609586760000|2021-01-02 11:26:00|731.16|728.16|731.42|728.42|731.43|728.43|731.1|728.1|20
1609586770000|2021-01-02 11:26:10|731.43|728.43|731.5|728.5|731.52|728.52|731.42|728.42|22
1609586780000|2021-01-02 11:26:20|731.52|728.52|731.66|728.66|731.66|728.66|731.49|728.49|19
1609586790000|2021-01-02 11:26:30|731.67|728.67|731.75|728.75|731.77|728.77|731.63|728.63|22
1609586800000|2021-01-02 11:26:40|731.76|728.76|731.75|728.75|731.77|728.77|731.68|728.68|22
1609586810000|2021-01-02 11:26:50|731.73|728.73|731.93|728.93|731.94|728.94|731.69|728.69|18
1609586820000|2021-01-02 11:27:00|731.95|728.95|731.88|728.88|731.96|728.96|731.87|728.87|16
1609586830000|2021-01-02 11:27:10|731.89|728.89|731.9|728.9|731.91|728.91|731.88|728.88|22
1609586840000|2021-01-02 11:27:20|731.89|728.89|731.95|728.95|731.95|728.95|731.89|728.89|6
1609586850000|2021-01-02 11:27:30|731.96|728.96|731.95|728.95|731.97|728.97|731.95|728.95|4
1609586860000|2021-01-02 11:27:40|731.96|728.96|731.58|728.58|731.96|728.96|731.58|728.58|17
1609586870000|2021-01-02 11:27:50|731.57|728.57|731.5|728.5|731.57|728.57|731.5|728.5|18
1609586880000|2021-01-02 11:28:00|731.51|728.51|731.78|728.78|731.79|728.79|731.5|728.5|31
1609586890000|2021-01-02 11:28:10|731.74|728.74|731.82|728.82|731.82|728.82|731.69|728.69|27
1609586900000|2021-01-02 11:28:20|731.7|728.7|731.68|728.68|731.71|728.71|731.65|728.65|14
1609586910000|2021-01-02 11:28:30|731.69|728.69|731.69|728.69|731.7|728.7|731.68|728.68|9
1609586920000|2021-01-02 11:28:40|731.7|728.7|731.43|728.43|731.7|728.7|731.43|728.43|21
1609586930000|2021-01-02 11:28:50|731.42|728.42|731.37|728.37|731.42|728.42|731.34|728.34|14
1609586940000|2021-01-02 11:29:00|731.38|728.38|731.3|728.3|731.41|728.41|731.29|728.29|26
1609586950000|2021-01-02 11:29:10|731.28|728.28|731.37|728.37|731.38|728.38|731.23|728.23|23
1609586960000|2021-01-02 11:29:20|731.38|728.38|731.23|728.23|731.4|728.4|731.21|728.21|18
1609586970000|2021-01-02 11:29:30|731.21|728.21|731.16|728.16|731.23|728.23|731.15|728.15|21
1609586980000|2021-01-02 11:29:40|731.14|728.14|731.16|728.16|731.17|728.17|731.14|728.14|10
1609586990000|2021-01-02 11:29:50|731.17|728.17|731.15|728.15|731.18|728.18|731.15|728.15|14
1609587000000|2021-01-02 11:30:00|731.16|728.16|731.13|728.13|731.17|728.17|731.12|728.12|15
1609587010000|2021-01-02 11:30:10|731.14|728.14|731.12|728.12|731.15|728.15|731.12|728.12|12
1609587020000|2021-01-02 11:30:20|731.14|728.14|731.05|728.05|731.14|728.14|731.05|728.05|14
1609587030000|2021-01-02 11:30:30|731.04|728.04|731.02|728.02|731.05|728.05|730.96|727.96|21
1609587040000|2021-01-02 11:30:40|731.03|728.03|730.96|727.96|731.03|728.03|730.96|727.96|15
1609587050000|2021-01-02 11:30:50|730.92|727.92|730.99|727.99|730.99|727.99|730.91|727.91|12
1609587060000|2021-01-02 11:31:00|731|728|731.12|728.12|731.14|728.14|730.96|727.96|24
1609587070000|2021-01-02 11:31:10|731.2|728.2|731.09|728.09|731.25|728.25|731.08|728.08|19
1609587080000|2021-01-02 11:31:20|731.1|728.1|731.11|728.11|731.12|728.12|731.08|728.08|14
1609587090000|2021-01-02 11:31:30|731.12|728.12|731.16|728.16|731.16|728.16|731.11|728.11|17
1609587100000|2021-01-02 11:31:40|731.15|728.15|730.93|727.93|731.15|728.15|730.91|727.91|22
1609587110000|2021-01-02 11:31:50|730.94|727.94|731.01|728.01|731.03|728.03|730.93|727.93|23
1609587120000|2021-01-02 11:32:00|730.93|727.93|730.95|727.95|730.97|727.97|730.92|727.92|28
1609587130000|2021-01-02 11:32:10|730.92|727.92|730.92|727.92|730.94|727.94|730.91|727.91|14
1609587140000|2021-01-02 11:32:20|730.94|727.94|730.94|727.94|730.95|727.95|730.9|727.9|16
1609587150000|2021-01-02 11:32:30|730.95|727.95|730.95|727.95|730.96|727.96|730.94|727.94|7
1609587160000|2021-01-02 11:32:40|730.94|727.94|730.94|727.94|730.96|727.96|730.93|727.93|15
1609587170000|2021-01-02 11:32:50|730.89|727.89|730.77|727.77|730.92|727.92|730.66|727.66|25
1609587180000|2021-01-02 11:33:00|730.78|727.78|731.02|728.02|731.02|728.02|730.77|727.77|26
1609587190000|2021-01-02 11:33:10|731.03|728.03|731.2|728.2|731.22|728.22|731.03|728.03|16
1609587200000|2021-01-02 11:33:20|731.22|728.22|731.3|728.3|731.33|728.33|731.21|728.21|17
1609587210000|2021-01-02 11:33:30|731.31|728.31|731.34|728.34|731.4|728.4|731.29|728.29|24
1609587220000|2021-01-02 11:33:40|731.36|728.36|731.51|728.51|731.56|728.56|731.36|728.36|18
1609587230000|2021-01-02 11:33:50|731.49|728.49|731.47|728.47|731.49|728.49|731.47|728.47|8
1609587240000|2021-01-02 11:34:00|731.49|728.49|731.54|728.54|731.54|728.54|731.47|728.47|16
1609587250000|2021-01-02 11:34:10|731.55|728.55|731.7|728.7|731.75|728.75|731.55|728.55|19
1609587260000|2021-01-02 11:34:20|731.72|728.72|731.76|728.76|731.77|728.77|731.72|728.72|14
1609587270000|2021-01-02 11:34:30|731.75|728.75|731.75|728.75|731.76|728.76|731.75|728.75|5
1609587280000|2021-01-02 11:34:40|731.77|728.77|731.75|728.75|731.77|728.77|731.75|728.75|13
1609587290000|2021-01-02 11:34:50|731.76|728.76|731.75|728.75|731.76|728.76|731.75|728.75|6
1609587300000|2021-01-02 11:35:00|731.76|728.76|731.87|728.87|731.92|728.92|731.75|728.75|16
1609587310000|2021-01-02 11:35:10|731.88|728.88|731.53|728.53|731.92|728.92|731.52|728.52|21
1609587320000|2021-01-02 11:35:20|731.51|728.51|731.47|728.47|731.54|728.54|731.46|728.46|24
1609587330000|2021-01-02 11:35:30|731.42|728.42|731.3|728.3|731.42|728.42|731.3|728.3|28
1609587340000|2021-01-02 11:35:40|731.27|728.27|731.27|728.27|731.32|728.32|731.25|728.25|32
1609587350000|2021-01-02 11:35:50|731.28|728.28|731.12|728.12|731.28|728.28|731.12|728.12|15
1609587360000|2021-01-02 11:36:00|731.13|728.13|731.18|728.18|731.18|728.18|731.12|728.12|15
1609587370000|2021-01-02 11:36:10|731.2|728.2|731.63|728.63|731.63|728.63|731.19|728.19|29
1609587380000|2021-01-02 11:36:20|731.62|728.62|731.67|728.67|731.67|728.67|731.58|728.58|18
1609587390000|2021-01-02 11:36:30|731.69|728.69|731.63|728.63|731.7|728.7|731.61|728.61|11
1609587400000|2021-01-02 11:36:40|731.62|728.62|731.65|728.65|731.68|728.68|731.58|728.58|14
1609587410000|2021-01-02 11:36:50|731.68|728.68|731.81|728.81|731.83|728.83|731.65|728.65|17
1609587420000|2021-01-02 11:37:00|731.82|728.82|731.68|728.68|731.83|728.83|731.68|728.68|20
1609587430000|2021-01-02 11:37:10|731.67|728.67|731.43|728.43|731.67|728.67|731.42|728.42|20
1609587440000|2021-01-02 11:37:20|731.42|728.42|731.47|728.47|731.47|728.47|731.42|728.42|6
1609587450000|2021-01-02 11:37:30|731.5|728.5|731.51|728.51|731.51|728.51|731.49|728.49|7
1609587460000|2021-01-02 11:37:40|731.49|728.49|731.54|728.54|731.55|728.55|731.48|728.48|13
1609587470000|2021-01-02 11:37:50|731.52|728.52|731.52|728.52|731.54|728.54|731.51|728.51|9
1609587480000|2021-01-02 11:38:00|731.54|728.54|731.58|728.58|731.58|728.58|731.5|728.5|13
1609587490000|2021-01-02 11:38:10|731.59|728.59|731.63|728.63|731.73|728.73|731.59|728.59|22
1609587500000|2021-01-02 11:38:20|731.64|728.64|731.69|728.69|731.69|728.69|731.58|728.58|8
1609587510000|2021-01-02 11:38:30|731.68|728.68|731.7|728.7|731.71|728.71|731.67|728.67|14
1609587520000|2021-01-02 11:38:40|731.69|728.69|731.68|728.68|731.71|728.71|731.68|728.68|14
1609587530000|2021-01-02 11:38:50|731.69|728.69|731.7|728.7|731.72|728.72|731.69|728.69|18
1609587540000|2021-01-02 11:39:00|731.69|728.69|731.77|728.77|731.78|728.78|731.69|728.69|21
1609587550000|2021-01-02 11:39:10|731.78|728.78|731.87|728.87|731.87|728.87|731.77|728.77|26
1609587560000|2021-01-02 11:39:20|731.86|728.86|731.88|728.88|731.96|728.96|731.84|728.84|28
1609587570000|2021-01-02 11:39:30|731.89|728.89|731.88|728.88|731.91|728.91|731.84|728.84|18
1609587580000|2021-01-02 11:39:40|731.85|728.85|731.88|728.88|731.9|728.9|731.84|728.84|25
1609587590000|2021-01-02 11:39:50|731.87|728.87|731.67|728.67|731.87|728.87|731.67|728.67|17
1609587600000|2021-01-02 11:40:00|731.66|728.66|731.68|728.68|731.68|728.68|731.66|728.66|9
1609587610000|2021-01-02 11:40:10|731.67|728.67|731.69|728.69|731.7|728.7|731.66|728.66|18
1609587620000|2021-01-02 11:40:20|731.68|728.68|731.67|728.67|731.69|728.69|731.67|728.67|8
1609587630000|2021-01-02 11:40:30|731.68|728.68|731.37|728.37|731.68|728.68|731.35|728.35|21
1609587640000|2021-01-02 11:40:40|731.36|728.36|731.35|728.35|731.36|728.36|731.34|728.34|4
1609587650000|2021-01-02 11:40:50|731.31|728.31|731.22|728.22|731.31|728.31|731.2|728.2|11
1609587660000|2021-01-02 11:41:00|731.26|728.26|731.51|728.51|731.51|728.51|731.21|728.21|13
1609587670000|2021-01-02 11:41:10|731.5|728.5|731.53|728.53|731.62|728.62|731.5|728.5|16
1609587680000|2021-01-02 11:41:20|731.54|728.54|731.65|728.65|731.65|728.65|731.53|728.53|25
1609587690000|2021-01-02 11:41:30|731.66|728.66|731.65|728.65|731.68|728.68|731.63|728.63|22
1609587700000|2021-01-02 11:41:40|731.66|728.66|731.68|728.68|731.7|728.7|731.64|728.64|22
1609587710000|2021-01-02 11:41:50|731.72|728.72|731.67|728.67|731.72|728.72|731.65|728.65|9
1609587720000|2021-01-02 11:42:00|731.68|728.68|731.69|728.69|731.69|728.69|731.65|728.65|12
1609587730000|2021-01-02 11:42:10|731.67|728.67|731.65|728.65|731.7|728.7|731.64|728.64|11
1609587740000|2021-01-02 11:42:20|731.67|728.67|731.72|728.72|731.72|728.72|731.66|728.66|10
1609587750000|2021-01-02 11:42:30|731.71|728.71|731.73|728.73|731.73|728.73|731.68|728.68|7
1609587760000|2021-01-02 11:42:40|731.72|728.72|731.71|728.71|731.76|728.76|731.7|728.7|16
1609587770000|2021-01-02 11:42:50|731.69|728.69|731.72|728.72|731.73|728.73|731.69|728.69|15
1609587780000|2021-01-02 11:43:00|731.69|728.69|731.71|728.71|731.72|728.72|731.69|728.69|7
1609587790000|2021-01-02 11:43:10|731.69|728.69|731.72|728.72|731.72|728.72|731.69|728.69|6
1609587800000|2021-01-02 11:43:20|731.7|728.7|731.93|728.93|731.94|728.94|731.7|728.7|19
1609587810000|2021-01-02 11:43:30|731.91|728.91|731.85|728.85|731.94|728.94|731.81|728.81|24
1609587820000|2021-01-02 11:43:40|731.84|728.84|731.93|728.93|731.93|728.93|731.83|728.83|9
1609587830000|2021-01-02 11:43:50|731.94|728.94|732|729|732.01|729.01|731.93|728.93|16
1609587840000|2021-01-02 11:44:00|732.01|729.01|732.03|729.03|732.06|729.06|731.99|728.99|14
1609587850000|2021-01-02 11:44:10|732.02|729.02|732.16|729.16|732.21|729.21|732.02|729.02|13
1609587860000|2021-01-02 11:44:20|732.19|729.19|732.29|729.29|732.29|729.29|732.14|729.14|23
1609587870000|2021-01-02 11:44:30|732.28|729.28|732.17|729.17|732.29|729.29|732.16|729.16|9
1609587880000|2021-01-02 11:44:40|732.13|729.13|732.08|729.08|732.17|729.17|732.03|729.03|25
1609587890000|2021-01-02 11:44:50|732.06|729.06|732.01|729.01|732.06|729.06|732.01|729.01|14
1609587900000|2021-01-02 11:45:00|732.03|729.03|732.19|729.19|732.22|729.22|732.03|729.03|21
1609587910000|2021-01-02 11:45:10|732.23|729.23|732.2|729.2|732.26|729.26|732.18|729.18|19
1609587920000|2021-01-02 11:45:20|732.21|729.21|732.18|729.18|732.26|729.26|732.18|729.18|22
1609587930000|2021-01-02 11:45:30|732.2|729.2|732.2|729.2|732.22|729.22|732.19|729.19|20
1609587940000|2021-01-02 11:45:40|732.22|729.22|732.29|729.29|732.29|729.29|732.19|729.19|22
1609587950000|2021-01-02 11:45:50|732.28|729.28|732.4|729.4|732.4|729.4|732.28|729.28|18
1609587960000|2021-01-02 11:46:00|732.38|729.38|732.32|729.32|732.41|729.41|732.31|729.31|18
1609587970000|2021-01-02 11:46:10|732.33|729.33|732.35|729.35|732.35|729.35|732.32|729.32|16
1609587980000|2021-01-02 11:46:20|732.34|729.34|732.34|729.34|732.35|729.35|732.32|729.32|19
1609587990000|2021-01-02 11:46:30|732.36|729.36|732.39|729.39|732.41|729.41|732.33|729.33|26
1609588000000|2021-01-02 11:46:40|732.37|729.37|732.42|729.42|732.45|729.45|732.34|729.34|13
1609588010000|2021-01-02 11:46:50|732.47|729.47|732.45|729.45|732.47|729.47|732.41|729.41|13
1609588020000|2021-01-02 11:47:00|732.44|729.44|732.47|729.47|732.51|729.51|732.42|729.42|14
1609588030000|2021-01-02 11:47:10|732.51|729.51|732.61|729.61|732.64|729.64|732.48|729.48|15
1609588040000|2021-01-02 11:47:20|732.62|729.62|732.62|729.62|732.64|729.64|732.61|729.61|15
1609588050000|2021-01-02 11:47:30|732.64|729.64|733.01|730.01|733.02|730.02|732.64|729.64|18
1609588060000|2021-01-02 11:47:40|733|730|733.11|730.11|733.12|730.12|733|730|12
1609588070000|2021-01-02 11:47:50|733.12|730.12|733.17|730.17|733.17|730.17|733.12|730.12|10
1609588080000|2021-01-02 11:48:00|733.13|730.13|733.32|730.32|733.32|730.32|733.11|730.11|15
1609588090000|2021-01-02 11:48:10|733.3|730.3|733.3|730.3|733.33|730.33|733.29|730.29|23
1609588100000|2021-01-02 11:48:20|733.27|730.27|733.29|730.29|733.35|730.35|733.27|730.27|25
1609588110000|2021-01-02 11:48:30|733.31|730.31|733.11|730.11|733.32|730.32|733.11|730.11|21
1609588120000|2021-01-02 11:48:40|733.09|730.09|733.17|730.17|733.22|730.22|733.09|730.09|18
1609588130000|2021-01-02 11:48:50|733.16|730.16|733.18|730.18|733.18|730.18|733.11|730.11|18
1609588140000|2021-01-02 11:49:00|733.17|730.17|733.26|730.26|733.27|730.27|733.16|730.16|12
1609588150000|2021-01-02 11:49:10|733.27|730.27|733.31|730.31|733.31|730.31|733.26|730.26|5
1609588160000|2021-01-02 11:49:20|733.28|730.28|733.2|730.2|733.31|730.31|733.2|730.2|14
1609588170000|2021-01-02 11:49:30|733.24|730.24|733.21|730.21|733.24|730.24|733.2|730.2|18
1609588180000|2021-01-02 11:49:40|733.19|730.19|733.2|730.2|733.22|730.22|733.12|730.12|18
1609588190000|2021-01-02 11:49:50|733.19|730.19|733.16|730.16|733.2|730.2|733.15|730.15|10
1609588200000|2021-01-02 11:50:00|733.17|730.17|733.14|730.14|733.18|730.18|733.13|730.13|16
1609588210000|2021-01-02 11:50:10|733.13|730.13|733.12|730.12|733.14|730.14|733.12|730.12|4
1609588220000|2021-01-02 11:50:20|733.11|730.11|732.94|729.94|733.11|730.11|732.94|729.94|4
1609588230000|2021-01-02 11:50:30|732.93|729.93|732.98|729.98|732.98|729.98|732.93|729.93|10
1609588240000|2021-01-02 11:50:40|732.97|729.97|733.09|730.09|733.09|730.09|732.95|729.95|15
1609588250000|2021-01-02 11:50:50|733.1|730.1|733.05|730.05|733.13|730.13|733.04|730.04|23
1609588260000|2021-01-02 11:51:00|733.06|730.06|733.17|730.17|733.19|730.19|733.02|730.02|21
1609588270000|2021-01-02 11:51:10|733.14|730.14|733.16|730.16|733.17|730.17|733.14|730.14|17
1609588280000|2021-01-02 11:51:20|733.15|730.15|733.15|730.15|733.18|730.18|733.09|730.09|19
1609588290000|2021-01-02 11:51:30|733.14|730.14|733.08|730.08|733.16|730.16|733.05|730.05|10
1609588300000|2021-01-02 11:51:40|733.09|730.09|733.13|730.13|733.13|730.13|733.08|730.08|11
1609588320000|2021-01-02 11:52:00|733.11|730.11|733.11|730.11|733.13|730.13|733.11|730.11|4
1609588330000|2021-01-02 11:52:10|733.13|730.13|733.51|730.51|733.51|730.51|733.12|730.12|13
1609588340000|2021-01-02 11:52:20|733.5|730.5|733.68|730.68|733.69|730.69|733.5|730.5|18
1609588350000|2021-01-02 11:52:30|733.67|730.67|733.54|730.54|733.67|730.67|733.52|730.52|21
1609588360000|2021-01-02 11:52:40|733.55|730.55|733.51|730.51|733.55|730.55|733.51|730.51|14
1609588370000|2021-01-02 11:52:50|733.52|730.52|733.52|730.52|733.53|730.53|733.49|730.49|11
1609588380000|2021-01-02 11:53:00|733.54|730.54|733.48|730.48|733.55|730.55|733.48|730.48|15
1609588390000|2021-01-02 11:53:10|733.47|730.47|733.29|730.29|733.48|730.48|733.29|730.29|11
1609588400000|2021-01-02 11:53:20|733.28|730.28|733.15|730.15|733.32|730.32|733.15|730.15|15
1609588410000|2021-01-02 11:53:30|733.21|730.21|733.11|730.11|733.23|730.23|733.08|730.08|14
1609588420000|2021-01-02 11:53:40|733.07|730.07|733.09|730.09|733.09|730.09|733.05|730.05|10
1609588430000|2021-01-02 11:53:50|733.08|730.08|733.08|730.08|733.1|730.1|733.08|730.08|12
1609588440000|2021-01-02 11:54:00|733.09|730.09|733.25|730.25|733.28|730.28|733.09|730.09|15
1609588450000|2021-01-02 11:54:10|733.27|730.27|733.22|730.22|733.27|730.27|733.22|730.22|21
1609588460000|2021-01-02 11:54:20|733.24|730.24|733.24|730.24|733.25|730.25|733.23|730.23|5
1609588470000|2021-01-02 11:54:30|733.23|730.23|732.93|729.93|733.23|730.23|732.93|729.93|14
1609588480000|2021-01-02 11:54:40|732.91|729.91|732.8|729.8|732.92|729.92|732.8|729.8|6
1609588490000|2021-01-02 11:54:50|732.79|729.79|732.75|729.75|732.8|729.8|732.75|729.75|5
1609588500000|2021-01-02 11:55:00|732.72|729.72|733.01|730.01|733.01|730.01|732.72|729.72|18
1609588510000|2021-01-02 11:55:10|733.02|730.02|733.06|730.06|733.06|730.06|733.02|730.02|9
1609588520000|2021-01-02 11:55:20|733.04|730.04|733.05|730.05|733.05|730.05|733|730|8
1609588530000|2021-01-02 11:55:30|733.06|730.06|733.07|730.07|733.07|730.07|733.06|730.06|2
1609588550000|2021-01-02 11:55:50|733.08|730.08|733.05|730.05|733.08|730.08|733.04|730.04|10
1609588560000|2021-01-02 11:56:00|733.04|730.04|733.04|730.04|733.04|730.04|732.99|729.99|10
1609588570000|2021-01-02 11:56:10|733.03|730.03|732.99|729.99|733.05|730.05|732.99|729.99|12
1609588580000|2021-01-02 11:56:20|732.98|729.98|732.98|729.98|732.98|729.98|732.98|729.98|1
1609588590000|2021-01-02 11:56:30|732.99|729.99|733.06|730.06|733.06|730.06|732.99|729.99|16
1609588600000|2021-01-02 11:56:40|733.05|730.05|733.14|730.14|733.19|730.19|733.05|730.05|17
1609588610000|2021-01-02 11:56:50|733.15|730.15|733.21|730.21|733.22|730.22|733.14|730.14|11
1609588620000|2021-01-02 11:57:00|733.29|730.29|733.23|730.23|733.31|730.31|733.21|730.21|20
1609588630000|2021-01-02 11:57:10|733.24|730.24|733.26|730.26|733.31|730.31|733.23|730.23|25
1609588640000|2021-01-02 11:57:20|733.27|730.27|733.27|730.27|733.28|730.28|733.25|730.25|14
1609588650000|2021-01-02 11:57:30|733.25|730.25|733.25|730.25|733.29|730.29|733.25|730.25|7
1609588660000|2021-01-02 11:57:40|733.28|730.28|733.28|730.28|733.28|730.28|733.26|730.26|4
1609588670000|2021-01-02 11:57:50|733.27|730.27|733.14|730.14|733.28|730.28|733.12|730.12|20
1609588680000|2021-01-02 11:58:00|733.13|730.13|733.13|730.13|733.14|730.14|733.12|730.12|16
1609588690000|2021-01-02 11:58:10|733.14|730.14|733.2|730.2|733.21|730.21|733.13|730.13|13
1609588700000|2021-01-02 11:58:20|733.18|730.18|733.21|730.21|733.21|730.21|733.18|730.18|7
1609588710000|2021-01-02 11:58:30|733.2|730.2|733.21|730.21|733.22|730.22|733.18|730.18|10
1609588720000|2021-01-02 11:58:40|733.18|730.18|733.19|730.19|733.23|730.23|733.17|730.17|16
1609588730000|2021-01-02 11:58:50|733.17|730.17|733.18|730.18|733.18|730.18|733.16|730.16|4
1609588740000|2021-01-02 11:59:00|733.16|730.16|733.15|730.15|733.16|730.16|733.15|730.15|4
1609588750000|2021-01-02 11:59:10|733.16|730.16|733.17|730.17|733.17|730.17|733.15|730.15|3
1609588760000|2021-01-02 11:59:20|733.19|730.19|733.41|730.41|733.41|730.41|733.19|730.19|22
1609588770000|2021-01-02 11:59:30|733.39|730.39|733.26|730.26|733.46|730.46|733.26|730.26|19
1609588780000|2021-01-02 11:59:40|733.27|730.27|733.15|730.15|733.28|730.28|733.15|730.15|13
1609588790000|2021-01-02 11:59:50|733.11|730.11|732.87|729.87|733.12|730.12|732.87|729.87|22
1609588800000|2021-01-02 12:00:00|732.86|729.86|732.6|729.6|732.86|729.86|732.6|729.6|25
1609588810000|2021-01-02 12:00:10|732.61|729.61|732.72|729.72|732.74|729.74|732.61|729.61|17
1609588820000|2021-01-02 12:00:20|732.71|729.71|732.73|729.73|732.73|729.73|732.7|729.7|15
1609588830000|2021-01-02 12:00:30|732.74|729.74|733.03|730.03|733.05|730.05|732.74|729.74|26
1609588840000|2021-01-02 12:00:40|733.04|730.04|732.96|729.96|733.04|730.04|732.96|729.96|10
1609588850000|2021-01-02 12:00:50|732.94|729.94|732.88|729.88|732.94|729.94|732.75|729.75|19
1609588860000|2021-01-02 12:01:00|732.91|729.91|732.75|729.75|733|730|732.75|729.75|22
1609588870000|2021-01-02 12:01:10|732.77|729.77|732.88|729.88|732.89|729.89|732.77|729.77|24
1609588880000|2021-01-02 12:01:20|732.87|729.87|732.64|729.64|732.88|729.88|732.45|729.45|29
1609588890000|2021-01-02 12:01:30|732.65|729.65|732.55|729.55|732.68|729.68|732.55|729.55|22
1609588900000|2021-01-02 12:01:40|732.56|729.56|732.55|729.55|732.56|729.56|732.55|729.55|2
1609588910000|2021-01-02 12:01:50|732.54|729.54|732.51|729.51|732.55|729.55|732.51|729.51|13
1609588920000|2021-01-02 12:02:00|732.5|729.5|732|729|732.5|729.5|731.99|728.99|22
1609588930000|2021-01-02 12:02:10|731.99|728.99|732.32|729.32|732.35|729.35|731.99|728.99|23
1609588940000|2021-01-02 12:02:20|732.33|729.33|732.24|729.24|732.33|729.33|732.21|729.21|14
1609588950000|2021-01-02 12:02:30|732.23|729.23|732.34|729.34|732.35|729.35|732.23|729.23|25
1609588960000|2021-01-02 12:02:40|732.33|729.33|732.35|729.35|732.35|729.35|732.32|729.32|12
1609588970000|2021-01-02 12:02:50|732.38|729.38|732.7|729.7|732.72|729.72|732.38|729.38|29
1609588980000|2021-01-02 12:03:00|732.69|729.69|732.83|729.83|732.88|729.88|732.69|729.69|22
1609588990000|2021-01-02 12:03:10|732.82|729.82|732.99|729.99|733|730|732.81|729.81|23
1609589000000|2021-01-02 12:03:20|732.92|729.92|732.88|729.88|732.93|729.93|732.85|729.85|14
1609589010000|2021-01-02 12:03:30|732.89|729.89|732.9|729.9|733.09|730.09|732.88|729.88|22
1609589020000|2021-01-02 12:03:40|732.93|729.93|733.21|730.21|733.23|730.23|732.88|729.88|26
1609589030000|2021-01-02 12:03:50|733.2|730.2|733.25|730.25|733.3|730.3|733.17|730.17|23
1609589040000|2021-01-02 12:04:00|733.27|730.27|733.34|730.34|733.34|730.34|733.22|730.22|24
1609589050000|2021-01-02 12:04:10|733.36|730.36|733.35|730.35|733.36|730.36|733.31|730.31|20
1609589060000|2021-01-02 12:04:20|733.34|730.34|733.32|730.32|733.37|730.37|733.32|730.32|22
1609589070000|2021-01-02 12:04:30|733.33|730.33|733.33|730.33|733.35|730.35|733.33|730.33|16
1609589080000|2021-01-02 12:04:40|733.35|730.35|733.23|730.23|733.35|730.35|733.23|730.23|28
1609589090000|2021-01-02 12:04:50|733.21|730.21|732.97|729.97|733.21|730.21|732.92|729.92|26
1609589100000|2021-01-02 12:05:00|732.95|729.95|733.39|730.39|733.39|730.39|732.93|729.93|25
1609589110000|2021-01-02 12:05:10|733.41|730.41|733.39|730.39|733.47|730.47|733.38|730.38|22
1609589120000|2021-01-02 12:05:20|733.38|730.38|733.38|730.38|733.4|730.4|733.37|730.37|13
1609589130000|2021-01-02 12:05:30|733.37|730.37|733.32|730.32|733.37|730.37|733.26|730.26|23
1609589140000|2021-01-02 12:05:40|733.33|730.33|733.33|730.33|733.37|730.37|733.32|730.32|12
1609589150000|2021-01-02 12:05:50|733.34|730.34|733.33|730.33|733.34|730.34|733.3|730.3|9
1609589160000|2021-01-02 12:06:00|733.32|730.32|733.39|730.39|733.4|730.4|733.32|730.32|18
1609589170000|2021-01-02 12:06:10|733.4|730.4|733.08|730.08|733.4|730.4|733.08|730.08|16
1609589180000|2021-01-02 12:06:20|733.07|730.07|732.97|729.97|733.09|730.09|732.97|729.97|11
1609589190000|2021-01-02 12:06:30|732.96|729.96|733.04|730.04|733.28|730.28|732.96|729.96|26
1609589200000|2021-01-02 12:06:40|733.05|730.05|733.13|730.13|733.13|730.13|733.04|730.04|27
1609589210000|2021-01-02 12:06:50|733.19|730.19|733.04|730.04|733.22|730.22|733.04|730.04|26
1609589220000|2021-01-02 12:07:00|733.03|730.03|733.05|730.05|733.06|730.06|733|730|18
1609589230000|2021-01-02 12:07:10|733.06|730.06|733.05|730.05|733.11|730.11|733.04|730.04|20
1609589240000|2021-01-02 12:07:20|733.06|730.06|733.1|730.1|733.12|730.12|733.06|730.06|19
1609589250000|2021-01-02 12:07:30|733.11|730.11|733.18|730.18|733.2|730.2|733.09|730.09|19
1609589260000|2021-01-02 12:07:40|733.14|730.14|733.13|730.13|733.14|730.14|733.13|730.13|10
1609589270000|2021-01-02 12:07:50|733.14|730.14|732.85|729.85|733.14|730.14|732.7|729.7|22
1609589280000|2021-01-02 12:08:00|732.86|729.86|732.73|729.73|732.89|729.89|732.7|729.7|22
1609589290000|2021-01-02 12:08:10|732.72|729.72|732.75|729.75|732.79|729.79|732.68|729.68|30
1609589300000|2021-01-02 12:08:20|732.74|729.74|732.73|729.73|732.76|729.76|732.73|729.73|25
1609589310000|2021-01-02 12:08:30|732.74|729.74|732.63|729.63|732.74|729.74|732.61|729.61|17
1609589320000|2021-01-02 12:08:40|732.62|729.62|732.66|729.66|732.66|729.66|732.61|729.61|11
1609589330000|2021-01-02 12:08:50|732.63|729.63|732.62|729.62|732.66|729.66|732.61|729.61|21
1609589340000|2021-01-02 12:09:00|732.63|729.63|732.62|729.62|732.63|729.63|732.61|729.61|11
1609589350000|2021-01-02 12:09:10|732.6|729.6|732.33|729.33|732.6|729.6|732.33|729.33|13
1609589360000|2021-01-02 12:09:20|732.31|729.31|732.07|729.07|732.32|729.32|732.04|729.04|19
1609589370000|2021-01-02 12:09:30|732.06|729.06|732.15|729.15|732.17|729.17|732.03|729.03|17
1609589380000|2021-01-02 12:09:40|732.16|729.16|732.06|729.06|732.17|729.17|732.06|729.06|17
1609589390000|2021-01-02 12:09:50|732.05|729.05|732.03|729.03|732.06|729.06|732.01|729.01|11
1609589400000|2021-01-02 12:10:00|732.06|729.06|732.12|729.12|732.17|729.17|732.06|729.06|17
1609589410000|2021-01-02 12:10:10|732.11|729.11|732.11|729.11|732.12|729.12|732.1|729.1|9
1609589420000|2021-01-02 12:10:20|732.1|729.1|731.86|728.86|732.11|729.11|731.86|728.86|22
1609589430000|2021-01-02 12:10:30|731.85|728.85|731.68|728.68|731.85|728.85|731.67|728.67|21
1609589440000|2021-01-02 12:10:40|731.67|728.67|731.65|728.65|731.82|728.82|731.65|728.65|25
1609589450000|2021-01-02 12:10:50|731.56|728.56|731.68|728.68|731.68|728.68|731.56|728.56|17
1609589460000|2021-01-02 12:11:00|731.67|728.67|731.85|728.85|731.86|728.86|731.67|728.67|19
1609589470000|2021-01-02 12:11:10|731.88|728.88|731.94|728.94|731.96|728.96|731.84|728.84|12
1609589480000|2021-01-02 12:11:20|731.97|728.97|731.81|728.81|731.97|728.97|731.77|728.77|22
1609589490000|2021-01-02 12:11:30|731.8|728.8|731.87|728.87|731.87|728.87|731.69|728.69|21
1609589500000|2021-01-02 12:11:40|731.83|728.83|731.85|728.85|731.9|728.9|731.81|728.81|25
1609589510000|2021-01-02 12:11:50|731.84|728.84|731.85|728.85|731.87|728.87|731.83|728.83|14
1609589520000|2021-01-02 12:12:00|731.86|728.86|731.86|728.86|731.88|728.88|731.85|728.85|8
1609589530000|2021-01-02 12:12:10|731.85|728.85|731.87|728.87|731.88|728.88|731.85|728.85|22
1609589540000|2021-01-02 12:12:20|731.86|728.86|732.13|729.13|732.13|729.13|731.86|728.86|21
1609589550000|2021-01-02 12:12:30|732.16|729.16|732.21|729.21|732.21|729.21|732.14|729.14|16
1609589560000|2021-01-02 12:12:40|732.22|729.22|732.19|729.19|732.24|729.24|732.19|729.19|18
1609589570000|2021-01-02 12:12:50|732.21|729.21|732.29|729.29|732.45|729.45|732.21|729.21|26
1609589580000|2021-01-02 12:13:00|732.32|729.32|732.35|729.35|732.38|729.38|732.28|729.28|24
1609589590000|2021-01-02 12:13:10|732.3|729.3|732.16|729.16|732.57|729.57|732.15|729.15|27
1609589600000|2021-01-02 12:13:20|732.23|729.23|732.27|729.27|732.33|729.33|732.14|729.14|31
1609589610000|2021-01-02 12:13:30|732.28|729.28|732.42|729.42|732.42|729.42|732.28|729.28|19
1609589620000|2021-01-02 12:13:40|732.41|729.41|732.45|729.45|732.48|729.48|732.37|729.37|20
1609589630000|2021-01-02 12:13:50|732.47|729.47|732.44|729.44|732.48|729.48|732.41|729.41|11
1609589640000|2021-01-02 12:14:00|732.45|729.45|732.2|729.2|732.45|729.45|732.2|729.2|19
1609589650000|2021-01-02 12:14:10|732.19|729.19|732.21|729.21|732.26|729.26|732.19|729.19|21
1609589660000|2021-01-02 12:14:20|732.2|729.2|732.3|729.3|732.32|729.32|732.19|729.19|22
1609589670000|2021-01-02 12:14:30|732.29|729.29|732.28|729.28|732.29|729.29|732.21|729.21|19
1609589680000|2021-01-02 12:14:40|732.29|729.29|732.31|729.31|732.34|729.34|732.29|729.29|16
1609589690000|2021-01-02 12:14:50|732.3|729.3|732.1|729.1|732.31|729.31|732.1|729.1|24
1609589700000|2021-01-02 12:15:00|732.09|729.09|732.04|729.04|732.09|729.09|732.02|729.02|8
1609589710000|2021-01-02 12:15:10|732.07|729.07|732.09|729.09|732.09|729.09|732.03|729.03|11
1609589720000|2021-01-02 12:15:20|732.06|729.06|732.09|729.09|732.1|729.1|732.01|729.01|25
1609589730000|2021-01-02 12:15:30|732.1|729.1|732.4|729.4|732.44|729.44|732.1|729.1|26
1609589740000|2021-01-02 12:15:40|732.43|729.43|732.3|729.3|732.43|729.43|732.3|729.3|13
1609589750000|2021-01-02 12:15:50|732.29|729.29|732.28|729.28|732.33|729.33|732.26|729.26|26
1609589760000|2021-01-02 12:16:00|732.31|729.31|732.39|729.39|732.39|729.39|732.29|729.29|26
1609589770000|2021-01-02 12:16:10|732.45|729.45|732.72|729.72|732.8|729.8|732.45|729.45|31
1609589780000|2021-01-02 12:16:20|732.77|729.77|732.97|729.97|733.01|730.01|732.72|729.72|33
1609589790000|2021-01-02 12:16:30|732.96|729.96|733.73|730.73|733.73|730.73|732.9|729.9|29
1609589800000|2021-01-02 12:16:40|733.74|730.74|734.56|731.56|734.59|731.59|733.67|730.67|22
1609589810000|2021-01-02 12:16:50|734.57|731.57|735.43|732.43|735.45|732.45|734.57|731.57|34
1609589820000|2021-01-02 12:17:00|735.4|732.4|735.26|732.26|735.5|732.5|735.22|732.22|32
1609589830000|2021-01-02 12:17:10|735.29|732.29|734.95|731.95|735.3|732.3|734.91|731.91|34
1609589840000|2021-01-02 12:17:20|734.84|731.84|734.45|731.45|734.84|731.84|734.43|731.43|32
1609589850000|2021-01-02 12:17:30|734.36|731.36|733.43|730.43|734.38|731.38|733.08|730.08|40
1609589860000|2021-01-02 12:17:40|733.47|730.47|733.05|730.05|733.52|730.52|732.91|729.91|33
1609589870000|2021-01-02 12:17:50|733.11|730.11|732.74|729.74|733.23|730.23|732.69|729.69|33
1609589880000|2021-01-02 12:18:00|732.67|729.67|731.88|728.88|732.67|729.67|731.83|728.83|33
1609589890000|2021-01-02 12:18:10|731.65|728.65|731.9|728.9|732.13|729.13|731.65|728.65|31
1609589900000|2021-01-02 12:18:20|731.89|728.89|732.22|729.22|732.27|729.27|731.88|728.88|28
1609589910000|2021-01-02 12:18:30|732.2|729.2|732.14|729.14|732.29|729.29|732.05|729.05|32
1609589920000|2021-01-02 12:18:40|732.13|729.13|732.08|729.08|732.13|729.13|731.95|728.95|31
1609589930000|2021-01-02 12:18:50|732.09|729.09|731.99|728.99|732.1|729.1|731.97|728.97|25
1609589940000|2021-01-02 12:19:00|731.98|728.98|732|729|732|729|731.89|728.89|23
1609589950000|2021-01-02 12:19:10|731.97|728.97|732.07|729.07|732.08|729.08|731.97|728.97|23
1609589960000|2021-01-02 12:19:20|732.08|729.08|731.96|728.96|732.08|729.08|731.89|728.89|24
1609589970000|2021-01-02 12:19:30|731.97|728.97|732.05|729.05|732.07|729.07|731.97|728.97|23
1609589980000|2021-01-02 12:19:40|732.06|729.06|732.24|729.24|732.25|729.25|732.05|729.05|24
1609589990000|2021-01-02 12:19:50|732.23|729.23|732.37|729.37|732.37|729.37|732.19|729.19|30
1609590000000|2021-01-02 12:20:00|732.43|729.43|732.89|729.89|732.89|729.89|732.39|729.39|28
1609590010000|2021-01-02 12:20:10|732.92|729.92|733.02|730.02|733.03|730.03|732.88|729.88|28
1609590020000|2021-01-02 12:20:20|733.01|730.01|733.62|730.62|733.64|730.64|732.93|729.93|35
1609590030000|2021-01-02 12:20:30|733.61|730.61|735.36|732.36|735.36|732.36|733.51|730.51|34
1609590040000|2021-01-02 12:20:40|735.5|732.5|735.7|732.7|735.89|732.89|735.39|732.39|29
1609590050000|2021-01-02 12:20:50|735.61|732.61|736.19|733.19|736.19|733.19|735.54|732.54|29
1609590060000|2021-01-02 12:21:00|736.2|733.2|737.11|734.11|737.15|734.15|736.19|733.19|34
1609590070000|2021-01-02 12:21:10|737.14|734.14|737.42|734.42|737.5|734.5|737.06|734.06|34
1609590080000|2021-01-02 12:21:20|737.44|734.44|737.39|734.39|737.47|734.47|737.27|734.27|32
1609590090000|2021-01-02 12:21:30|737.15|734.15|737.15|734.15|737.26|734.26|737.11|734.11|32
1609590100000|2021-01-02 12:21:40|737.17|734.17|737.34|734.34|737.34|734.34|737.07|734.07|33
1609590110000|2021-01-02 12:21:50|737.33|734.33|737.77|734.77|737.77|734.77|737.28|734.28|31
1609590120000|2021-01-02 12:22:00|737.79|734.79|739.29|736.29|739.33|736.33|737.79|734.79|33
1609590130000|2021-01-02 12:22:10|739.28|736.28|737.75|734.75|739.29|736.29|737.75|734.75|37
1609590140000|2021-01-02 12:22:20|737.77|734.77|738.1|735.1|738.21|735.21|737.76|734.76|35
1609590150000|2021-01-02 12:22:30|738.06|735.06|737.87|734.87|738.06|735.06|737.69|734.69|29
1609590160000|2021-01-02 12:22:40|738.03|735.03|739.43|736.43|740.05|737.05|738.03|735.03|33
1609590170000|2021-01-02 12:22:50|739.51|736.51|739.35|736.35|739.6|736.6|739.26|736.26|31
1609590180000|2021-01-02 12:23:00|739.37|736.37|739.4|736.4|739.55|736.55|739.32|736.32|30
1609590190000|2021-01-02 12:23:10|739.46|736.46|739.06|736.06|739.46|736.46|739.06|736.06|35
1609590200000|2021-01-02 12:23:20|739.01|736.01|738.51|735.51|739.06|736.06|738.29|735.29|35
1609590210000|2021-01-02 12:23:30|738.65|735.65|737.51|734.51|738.76|735.76|737.49|734.49|37
1609590220000|2021-01-02 12:23:40|737.6|734.6|737.93|734.93|737.93|734.93|737.27|734.27|33
1609590230000|2021-01-02 12:23:50|737.84|734.84|737.94|734.94|738.01|735.01|737.52|734.52|37
1609590240000|2021-01-02 12:24:00|737.99|734.99|737.99|734.99|738.08|735.08|737.75|734.75|36
1609590250000|2021-01-02 12:24:10|737.97|734.97|737.86|734.86|738.04|735.04|737.83|734.83|30
1609590260000|2021-01-02 12:24:20|737.89|734.89|738.55|735.55|738.63|735.63|737.89|734.89|36
1609590270000|2021-01-02 12:24:30|738.59|735.59|738.89|735.89|738.89|735.89|738.27|735.27|34
1609590280000|2021-01-02 12:24:40|738.88|735.88|739.75|736.75|739.88|736.88|738.76|735.76|33
1609590290000|2021-01-02 12:24:50|739.73|736.73|739.72|736.72|739.98|736.98|739.64|736.64|30
1609590300000|2021-01-02 12:25:00|739.68|736.68|739.84|736.84|739.9|736.9|739.64|736.64|36
1609590310000|2021-01-02 12:25:10|739.86|736.86|739.79|736.79|739.91|736.91|739.58|736.58|34
1609590320000|2021-01-02 12:25:20|739.69|736.69|739.8|736.8|739.92|736.92|739.6|736.6|36
1609590330000|2021-01-02 12:25:30|740|737|740.07|737.07|740.14|737.14|739.92|736.92|31
1609590340000|2021-01-02 12:25:40|740.11|737.11|740.79|737.79|740.81|737.81|740.11|737.11|32
1609590350000|2021-01-02 12:25:50|740.8|737.8|740.42|737.42|740.82|737.82|740.28|737.28|30
1609590360000|2021-01-02 12:26:00|740.41|737.41|740.29|737.29|740.47|737.47|740.18|737.18|36
1609590370000|2021-01-02 12:26:10|740.31|737.31|740.74|737.74|740.87|737.87|740.16|737.16|33
1609590380000|2021-01-02 12:26:20|740.67|737.67|741.17|738.17|741.19|738.19|740.67|737.67|33
1609590390000|2021-01-02 12:26:30|741.41|738.41|741.53|738.53|741.59|738.59|741.41|738.41|33
1609590400000|2021-01-02 12:26:40|741.48|738.48|741.6|738.6|741.89|738.89|741.45|738.45|32
1609590410000|2021-01-02 12:26:50|741.61|738.61|741.72|738.72|741.76|738.76|741.57|738.57|23
1609590420000|2021-01-02 12:27:00|741.67|738.67|742.09|739.09|742.11|739.11|741.67|738.67|27
1609590430000|2021-01-02 12:27:10|742.07|739.07|742.41|739.41|742.44|739.44|741.98|738.98|27
1609590440000|2021-01-02 12:27:20|742.4|739.4|742.29|739.29|742.4|739.4|742.16|739.16|29
1609590450000|2021-01-02 12:27:30|742.77|739.77|743.85|740.85|743.85|740.85|742.71|739.71|34
1609590460000|2021-01-02 12:27:40|743.87|740.87|744.05|741.05|744.14|741.14|743.85|740.85|29
1609590470000|2021-01-02 12:27:50|743.99|740.99|744.12|741.12|744.24|741.24|743.75|740.75|31
1609590480000|2021-01-02 12:28:00|744.13|741.13|743.62|740.62|744.17|741.17|743.62|740.62|30
1609590490000|2021-01-02 12:28:10|743.61|740.61|743.99|740.99|744.05|741.05|743.61|740.61|33
1609590500000|2021-01-02 12:28:20|743.96|740.96|743.83|740.83|743.96|740.96|743.64|740.64|25
1609590510000|2021-01-02 12:28:30|743.82|740.82|743.89|740.89|743.93|740.93|743.63|740.63|31
1609590520000|2021-01-02 12:28:40|743.96|740.96|743.75|740.75|743.96|740.96|743.7|740.7|28
1609590530000|2021-01-02 12:28:50|743.78|740.78|743.4|740.4|743.83|740.83|743.34|740.34|28
1609590540000|2021-01-02 12:29:00|743.41|740.41|744.04|741.04|744.09|741.09|743.38|740.38|27
1609590550000|2021-01-02 12:29:10|744.03|741.03|743.87|740.87|744.03|741.03|743.65|740.65|25
1609590560000|2021-01-02 12:29:20|743.93|740.93|743.66|740.66|744.17|741.17|743.66|740.66|32
1609590570000|2021-01-02 12:29:30|743.64|740.64|743.66|740.66|743.9|740.9|743.61|740.61|27
1609590580000|2021-01-02 12:29:40|743.64|740.64|743.43|740.43|743.64|740.64|743.35|740.35|33
1609590590000|2021-01-02 12:29:50|743.4|740.4|743.13|740.13|743.43|740.43|743.13|740.13|18
1609590600000|2021-01-02 12:30:00|743.06|740.06|743.52|740.52|743.82|740.82|742.94|739.94|35
1609590610000|2021-01-02 12:30:10|743.54|740.54|743.51|740.51|743.54|740.54|743.39|740.39|27
1609590620000|2021-01-02 12:30:20|743.56|740.56|743.65|740.65|743.68|740.68|743.55|740.55|25
1609590630000|2021-01-02 12:30:30|743.68|740.68|743.94|740.94|743.96|740.96|743.64|740.64|27
1609590640000|2021-01-02 12:30:40|743.92|740.92|743.92|740.92|743.97|740.97|743.55|740.55|27
1609590650000|2021-01-02 12:30:50|743.99|740.99|743.62|740.62|744.13|741.13|743.62|740.62|35
1609590660000|2021-01-02 12:31:00|743.63|740.63|743.48|740.48|743.78|740.78|743.34|740.34|36
1609590670000|2021-01-02 12:31:10|743.49|740.49|743.57|740.57|743.64|740.64|743.48|740.48|27
1609590680000|2021-01-02 12:31:20|743.56|740.56|743.6|740.6|743.63|740.63|743.49|740.49|17
1609590690000|2021-01-02 12:31:30|743.54|740.54|743.56|740.56|743.59|740.59|743.41|740.41|26
1609590700000|2021-01-02 12:31:40|743.6|740.6|743.42|740.42|743.69|740.69|743.42|740.42|24
1609590710000|2021-01-02 12:31:50|743.39|740.39|743.25|740.25|743.4|740.4|743.11|740.11|23
1609590720000|2021-01-02 12:32:00|743.24|740.24|743.8|740.8|743.8|740.8|743.24|740.24|28
1609590730000|2021-01-02 12:32:10|743.78|740.78|743.57|740.57|743.78|740.78|743.49|740.49|31
1609590740000|2021-01-02 12:32:20|743.58|740.58|743.5|740.5|743.58|740.58|743.44|740.44|31
1609590750000|2021-01-02 12:32:30|743.49|740.49|743.21|740.21|743.52|740.52|743.11|740.11|27
1609590760000|2021-01-02 12:32:40|743.26|740.26|743|740|743.26|740.26|743|740|19
1609590770000|2021-01-02 12:32:50|742.96|739.96|741.94|738.94|742.96|739.96|741.59|738.59|33
1609590780000|2021-01-02 12:33:00|741.92|738.92|740.43|737.43|741.92|738.92|740.39|737.39|36
1609590790000|2021-01-02 12:33:10|740.48|737.48|740.68|737.68|740.78|737.78|740.36|737.36|29
1609590800000|2021-01-02 12:33:20|740.7|737.7|740.87|737.87|741.21|738.21|740.68|737.68|30
1609590810000|2021-01-02 12:33:30|740.9|737.9|740.89|737.89|740.98|737.98|740.71|737.71|32
1609590820000|2021-01-02 12:33:40|740.88|737.88|741.29|738.29|741.29|738.29|740.87|737.87|30
1609590830000|2021-01-02 12:33:50|741.28|738.28|741.22|738.22|741.34|738.34|741.13|738.13|28
1609590840000|2021-01-02 12:34:00|741.25|738.25|741.36|738.36|741.38|738.38|741.22|738.22|24
1609590850000|2021-01-02 12:34:10|741.33|738.33|741.48|738.48|741.56|738.56|741.3|738.3|28
1609590860000|2021-01-02 12:34:20|741.35|738.35|741.8|738.8|741.8|738.8|741.35|738.35|31
1609590870000|2021-01-02 12:34:30|741.72|738.72|741.75|738.75|741.86|738.86|741.69|738.69|28
1609590880000|2021-01-02 12:34:40|741.84|738.84|742.73|739.73|742.78|739.78|741.72|738.72|31
1609590890000|2021-01-02 12:34:50|742.71|739.71|742.66|739.66|742.77|739.77|742.65|739.65|21
1609590900000|2021-01-02 12:35:00|742.59|739.59|742.86|739.86|742.88|739.88|742.5|739.5|31
1609590910000|2021-01-02 12:35:10|742.81|739.81|742.65|739.65|742.87|739.87|742.6|739.6|31
1609590920000|2021-01-02 12:35:20|742.66|739.66|742.88|739.88|742.88|739.88|742.63|739.63|22
1609590930000|2021-01-02 12:35:30|742.86|739.86|743.45|740.45|743.46|740.46|742.8|739.8|21
1609590940000|2021-01-02 12:35:40|743.46|740.46|743.41|740.41|743.46|740.46|743.3|740.3|24
1609590950000|2021-01-02 12:35:50|743.42|740.42|743.38|740.38|743.45|740.45|743.36|740.36|18
1609590960000|2021-01-02 12:36:00|743.4|740.4|743.46|740.46|743.5|740.5|743.4|740.4|30
1609590970000|2021-01-02 12:36:10|743.47|740.47|743.69|740.69|743.7|740.7|743.47|740.47|24
1609590980000|2021-01-02 12:36:20|743.67|740.67|743.7|740.7|743.75|740.75|743.66|740.66|21
1609590990000|2021-01-02 12:36:30|743.66|740.66|743.99|740.99|744.03|741.03|743.66|740.66|23
1609591000000|2021-01-02 12:36:40|743.98|740.98|744.08|741.08|744.19|741.19|743.74|740.74|36
1609591010000|2021-01-02 12:36:50|744.02|741.02|744.94|741.94|744.96|741.96|743.97|740.97|39
1609591020000|2021-01-02 12:37:00|744.95|741.95|745.06|742.06|745.08|742.08|744.77|741.77|26
1609591030000|2021-01-02 12:37:10|745.25|742.25|745.47|742.47|745.49|742.49|745.16|742.16|27
1609591040000|2021-01-02 12:37:20|745.46|742.46|745.85|742.85|745.85|742.85|745.46|742.46|27
1609591050000|2021-01-02 12:37:30|745.89|742.89|746.62|743.62|746.62|743.62|745.89|742.89|26
1609591060000|2021-01-02 12:37:40|746.58|743.58|747.19|744.19|747.19|744.19|746.45|743.45|33
1609591070000|2021-01-02 12:37:50|747.2|744.2|747.25|744.25|747.32|744.32|747.02|744.02|27
1609591080000|2021-01-02 12:38:00|747.16|744.16|747.69|744.69|747.73|744.73|747.12|744.12|31
1609591090000|2021-01-02 12:38:10|747.7|744.7|747.7|744.7|747.75|744.75|747.66|744.66|26
1609591100000|2021-01-02 12:38:20|747.71|744.71|747.91|744.91|747.91|744.91|747.32|744.32|33
1609591110000|2021-01-02 12:38:30|747.84|744.84|747.96|744.96|748.01|745.01|747.71|744.71|25
1609591120000|2021-01-02 12:38:40|747.97|744.97|748.6|745.6|748.6|745.6|747.97|744.97|20
1609591130000|2021-01-02 12:38:50|748.61|745.61|749.21|746.21|749.64|746.64|748.61|745.61|31
1609591140000|2021-01-02 12:39:00|749.18|746.18|749.72|746.72|749.8|746.8|749.18|746.18|36
1609591150000|2021-01-02 12:39:10|749.73|746.73|750.01|747.01|750.1|747.1|749.73|746.73|28
1609591160000|2021-01-02 12:39:20|750.05|747.05|749.97|746.97|750.05|747.05|749.93|746.93|25
1609591170000|2021-01-02 12:39:30|750.1|747.1|750.08|747.08|750.12|747.12|749.95|746.95|23
1609591180000|2021-01-02 12:39:40|750.07|747.07|750.09|747.09|750.12|747.12|750|747|25
1609591190000|2021-01-02 12:39:50|750.11|747.11|750.04|747.04|750.39|747.39|750|747|29
1609591200000|2021-01-02 12:40:00|750.14|747.14|750.4|747.4|750.5|747.5|750.01|747.01|31
1609591210000|2021-01-02 12:40:10|750.39|747.39|750.41|747.41|750.53|747.53|750.37|747.37|31
1609591220000|2021-01-02 12:40:20|750.42|747.42|750.48|747.48|750.54|747.54|750.34|747.34|27
1609591230000|2021-01-02 12:40:30|750.49|747.49|750.28|747.28|750.54|747.54|750.26|747.26|33
1609591240000|2021-01-02 12:40:40|750.27|747.27|750.28|747.28|750.48|747.48|750.26|747.26|31
1609591250000|2021-01-02 12:40:50|750.32|747.32|750.04|747.04|750.34|747.34|750.04|747.04|26
1609591260000|2021-01-02 12:41:00|750.02|747.02|749.94|746.94|750.07|747.07|749.79|746.79|26
1609591270000|2021-01-02 12:41:10|750.12|747.12|749.69|746.69|750.29|747.29|749.67|746.67|31
1609591280000|2021-01-02 12:41:20|749.67|746.67|749.45|746.45|749.67|746.67|749.18|746.18|36
1609591290000|2021-01-02 12:41:30|749.44|746.44|749.01|746.01|749.44|746.44|749.01|746.01|27
1609591300000|2021-01-02 12:41:40|749.07|746.07|749.04|746.04|749.61|746.61|749.04|746.04|28
1609591310000|2021-01-02 12:41:50|749.05|746.05|749.01|746.01|749.17|746.17|749.01|746.01|27
1609591320000|2021-01-02 12:42:00|748.98|745.98|748.98|745.98|749.18|746.18|748.83|745.83|25
1609591330000|2021-01-02 12:42:10|748.94|745.94|749|746|749.12|746.12|748.93|745.93|26
1609591340000|2021-01-02 12:42:20|749.05|746.05|749.15|746.15|749.18|746.18|748.95|745.95|28
1609591350000|2021-01-02 12:42:30|749.11|746.11|749.39|746.39|749.47|746.47|749.09|746.09|30
1609591360000|2021-01-02 12:42:40|749.46|746.46|749.43|746.43|749.46|746.46|749.35|746.35|30
1609591370000|2021-01-02 12:42:50|749.45|746.45|749.45|746.45|749.48|746.48|749.42|746.42|10
1609591380000|2021-01-02 12:43:00|749.46|746.46|749.64|746.64|749.69|746.69|749.46|746.46|21
1609591390000|2021-01-02 12:43:10|749.63|746.63|749.38|746.38|749.63|746.63|749.35|746.35|17
1609591400000|2021-01-02 12:43:20|749.36|746.36|749.76|746.76|749.84|746.84|749.36|746.36|22
1609591410000|2021-01-02 12:43:30|749.75|746.75|749.78|746.78|749.91|746.91|749.53|746.53|22
1609591420000|2021-01-02 12:43:40|749.77|746.77|750.03|747.03|750.08|747.08|749.67|746.67|33
1609591430000|2021-01-02 12:43:50|750|747|750.22|747.22|750.3|747.3|749.86|746.86|26
1609591440000|2021-01-02 12:44:00|750.23|747.23|750.39|747.39|750.48|747.48|750.22|747.22|28
1609591450000|2021-01-02 12:44:10|750.4|747.4|750.62|747.62|750.64|747.64|750.4|747.4|29
1609591460000|2021-01-02 12:44:20|750.61|747.61|750.86|747.86|750.95|747.95|750.61|747.61|31
1609591470000|2021-01-02 12:44:30|750.89|747.89|750.87|747.87|750.89|747.89|750.7|747.7|29
1609591480000|2021-01-02 12:44:40|750.86|747.86|751.33|748.33|751.34|748.34|750.73|747.73|26
1609591490000|2021-01-02 12:44:50|751.46|748.46|751.95|748.95|752.08|749.08|751.38|748.38|33
1609591500000|2021-01-02 12:45:00|751.94|748.94|752.78|749.78|752.78|749.78|751.94|748.94|33
1609591510000|2021-01-02 12:45:10|752.64|749.64|753.74|750.74|753.94|750.94|752.49|749.49|30
1609591520000|2021-01-02 12:45:20|753.82|750.82|755.85|752.85|756.21|753.21|753.62|750.62|34
1609591530000|2021-01-02 12:45:30|755.93|752.93|756.91|753.91|757.07|754.07|755.93|752.93|38
1609591540000|2021-01-02 12:45:40|756.88|753.88|756.89|753.89|757|754|756.77|753.77|34
1609591550000|2021-01-02 12:45:50|756.87|753.87|756.99|753.99|757.06|754.06|756.84|753.84|31
1609591560000|2021-01-02 12:46:00|757.06|754.06|757.23|754.23|757.37|754.37|757|754|34
1609591570000|2021-01-02 12:46:10|757.2|754.2|757.5|754.5|757.5|754.5|756.97|753.97|32
1609591580000|2021-01-02 12:46:20|757.48|754.48|757.54|754.54|757.73|754.73|757.41|754.41|32
1609591590000|2021-01-02 12:46:30|757.71|754.71|757.59|754.59|757.75|754.75|757.51|754.51|32
1609591600000|2021-01-02 12:46:40|757.57|754.57|757.81|754.81|757.84|754.84|757.24|754.24|39
1609591610000|2021-01-02 12:46:50|757.6|754.6|756.95|753.95|757.65|754.65|756.95|753.95|34
1609591620000|2021-01-02 12:47:00|756.69|753.69|755.7|752.7|756.69|753.69|755.7|752.7|35
1609591630000|2021-01-02 12:47:10|755.62|752.62|755.29|752.29|755.62|752.62|754.98|751.98|39
1609591640000|2021-01-02 12:47:20|755.28|752.28|755.04|752.04|755.38|752.38|754.9|751.9|35
1609591650000|2021-01-02 12:47:30|755.02|752.02|754.77|751.77|755.09|752.09|754.73|751.73|25
1609591660000|2021-01-02 12:47:40|754.81|751.81|754.66|751.66|754.87|751.87|754.38|751.38|31
1609591670000|2021-01-02 12:47:50|753.86|750.86|753.93|750.93|754.04|751.04|753.74|750.74|35
1609591680000|2021-01-02 12:48:00|753.94|750.94|754.58|751.58|754.66|751.66|753.94|750.94|33
1609591690000|2021-01-02 12:48:10|754.59|751.59|755.34|752.34|755.36|752.36|754.59|751.59|35
1609591700000|2021-01-02 12:48:20|755.36|752.36|755.73|752.73|755.81|752.81|755.36|752.36|37
1609591710000|2021-01-02 12:48:30|755.77|752.77|756.34|753.34|756.57|753.57|755.69|752.69|34
1609591720000|2021-01-02 12:48:40|756.36|753.36|757.59|754.59|757.59|754.59|756.36|753.36|33
1609591730000|2021-01-02 12:48:50|757.66|754.66|757.37|754.37|757.93|754.93|757.37|754.37|34
1609591740000|2021-01-02 12:49:00|757.23|754.23|757.48|754.48|757.52|754.52|757.11|754.11|35
1609591750000|2021-01-02 12:49:10|757.47|754.47|757.62|754.62|757.62|754.62|757.45|754.45|35
1609591760000|2021-01-02 12:49:20|757.63|754.63|757.44|754.44|757.66|754.66|757.39|754.39|36
1609591770000|2021-01-02 12:49:30|757.49|754.49|757.66|754.66|757.71|754.71|757.37|754.37|39
1609591780000|2021-01-02 12:49:40|757.61|754.61|758.14|755.14|758.16|755.16|757.55|754.55|28
1609591790000|2021-01-02 12:49:50|758.09|755.09|758.02|755.02|758.09|755.09|757.69|754.69|33
1609591800000|2021-01-02 12:50:00|758.01|755.01|758.78|755.78|758.78|755.78|758.01|755.01|32
1609591810000|2021-01-02 12:50:10|758.71|755.71|757.31|754.31|758.83|755.83|757.21|754.21|36
1609591820000|2021-01-02 12:50:20|757.27|754.27|756.98|753.98|757.3|754.3|756.98|753.98|27
1609591830000|2021-01-02 12:50:30|756.99|753.99|756.12|753.12|756.99|753.99|756.06|753.06|32
1609591840000|2021-01-02 12:50:40|756.14|753.14|756.45|753.45|756.45|753.45|756.12|753.12|29
1609591850000|2021-01-02 12:50:50|756.46|753.46|756.29|753.29|756.62|753.62|756.21|753.21|38
1609591860000|2021-01-02 12:51:00|756.27|753.27|756.06|753.06|756.47|753.47|756.06|753.06|32
1609591870000|2021-01-02 12:51:10|756.05|753.05|755.94|752.94|756.26|753.26|755.92|752.92|36
1609591880000|2021-01-02 12:51:20|755.95|752.95|754.94|751.94|755.95|752.95|754.9|751.9|31
1609591890000|2021-01-02 12:51:30|754.93|751.93|754.65|751.65|755.02|752.02|754.55|751.55|32
1609591900000|2021-01-02 12:51:40|754.72|751.72|754.83|751.83|754.9|751.9|754.53|751.53|32
1609591910000|2021-01-02 12:51:50|754.8|751.8|755.18|752.18|755.44|752.44|754.79|751.79|36
1609591920000|2021-01-02 12:52:00|755.24|752.24|754.7|751.7|755.27|752.27|754.67|751.67|30
1609591930000|2021-01-02 12:52:10|754.78|751.78|754.28|751.28|754.78|751.78|754.28|751.28|37
1609591940000|2021-01-02 12:52:20|754.26|751.26|753.8|750.8|754.26|751.26|753.8|750.8|32
1609591950000|2021-01-02 12:52:30|753.78|750.78|753.71|750.71|753.87|750.87|753.48|750.48|36
1609591960000|2021-01-02 12:52:40|753.84|750.84|754.19|751.19|754.21|751.21|753.74|750.74|33
1609591970000|2021-01-02 12:52:50|754.23|751.23|754.24|751.24|754.29|751.29|754.05|751.05|33
1609591980000|2021-01-02 12:53:00|754.25|751.25|755.35|752.35|755.35|752.35|754.25|751.25|24
1609591990000|2021-01-02 12:53:10|755.41|752.41|755.98|752.98|756.02|753.02|755.41|752.41|33
1609592000000|2021-01-02 12:53:20|756|753|755.62|752.62|756.01|753.01|755.45|752.45|29
1609592010000|2021-01-02 12:53:30|755.6|752.6|755.28|752.28|755.66|752.66|755.16|752.16|36
1609592020000|2021-01-02 12:53:40|755.25|752.25|755.14|752.14|755.36|752.36|754.96|751.96|31
1609592030000|2021-01-02 12:53:50|755.16|752.16|755.07|752.07|755.19|752.19|754.9|751.9|34
1609592040000|2021-01-02 12:54:00|755.05|752.05|754.9|751.9|755.12|752.12|754.76|751.76|30
1609592050000|2021-01-02 12:54:10|754.92|751.92|755.29|752.29|755.29|752.29|754.89|751.89|32
1609592060000|2021-01-02 12:54:20|755.28|752.28|755.16|752.16|755.45|752.45|755.08|752.08|33
1609592070000|2021-01-02 12:54:30|755.18|752.18|755.51|752.51|755.6|752.6|755.17|752.17|33
1609592080000|2021-01-02 12:54:40|755.53|752.53|755.54|752.54|755.55|752.55|755.28|752.28|28
1609592090000|2021-01-02 12:54:50|755.57|752.57|755.63|752.63|756.35|753.35|755.57|752.57|37
1609592100000|2021-01-02 12:55:00|755.65|752.65|756.37|753.37|756.42|753.42|755.65|752.65|33
1609592110000|2021-01-02 12:55:10|756.36|753.36|755.79|752.79|756.41|753.41|755.67|752.67|34
1609592120000|2021-01-02 12:55:20|755.85|752.85|755.24|752.24|755.85|752.85|755.12|752.12|33
1609592130000|2021-01-02 12:55:30|755.22|752.22|755.61|752.61|755.62|752.62|755.22|752.22|34
1609592140000|2021-01-02 12:55:40|755.51|752.51|755.26|752.26|755.67|752.67|755.26|752.26|34
1609592150000|2021-01-02 12:55:50|755.25|752.25|755.45|752.45|755.51|752.51|755.02|752.02|33
1609592160000|2021-01-02 12:56:00|755.57|752.57|755.22|752.22|755.61|752.61|755.22|752.22|24
1609592170000|2021-01-02 12:56:10|755.21|752.21|754.81|751.81|755.21|752.21|754.81|751.81|25
1609592180000|2021-01-02 12:56:20|754.79|751.79|755.06|752.06|755.5|752.5|754.79|751.79|35
1609592190000|2021-01-02 12:56:30|755|752|755.19|752.19|755.21|752.21|754.63|751.63|25
1609592200000|2021-01-02 12:56:40|755.2|752.2|754.93|751.93|755.2|752.2|754.93|751.93|22
1609592210000|2021-01-02 12:56:50|754.95|751.95|755.2|752.2|755.2|752.2|754.88|751.88|30
1609592220000|2021-01-02 12:57:00|755.14|752.14|755.19|752.19|755.24|752.24|755.04|752.04|30
1609592230000|2021-01-02 12:57:10|755.18|752.18|755.22|752.22|755.41|752.41|755.13|752.13|28
1609592240000|2021-01-02 12:57:20|755.23|752.23|754.78|751.78|755.24|752.24|754.76|751.76|28
1609592250000|2021-01-02 12:57:30|754.76|751.76|754.79|751.79|754.83|751.83|754.64|751.64|27
1609592260000|2021-01-02 12:57:40|754.77|751.77|754.9|751.9|754.92|751.92|754.77|751.77|31
1609592270000|2021-01-02 12:57:50|754.91|751.91|754.96|751.96|755.06|752.06|754.89|751.89|25
1609592280000|2021-01-02 12:58:00|755|752|755.44|752.44|755.49|752.49|754.99|751.99|34
1609592290000|2021-01-02 12:58:10|755.43|752.43|755.44|752.44|755.49|752.49|755.41|752.41|23
1609592300000|2021-01-02 12:58:20|755.45|752.45|755.29|752.29|755.46|752.46|755.29|752.29|29
1609592310000|2021-01-02 12:58:30|755.31|752.31|755.13|752.13|755.31|752.31|755.05|752.05|33
1609592320000|2021-01-02 12:58:40|755.11|752.11|754.91|751.91|755.11|752.11|754.86|751.86|32
1609592330000|2021-01-02 12:58:50|754.84|751.84|754.84|751.84|754.93|751.93|754.76|751.76|31
1609592340000|2021-01-02 12:59:00|754.85|751.85|754.98|751.98|755|752|754.85|751.85|29
1609592350000|2021-01-02 12:59:10|754.96|751.96|755.19|752.19|755.25|752.25|754.87|751.87|29
1609592360000|2021-01-02 12:59:20|755.12|752.12|754.9|751.9|755.12|752.12|754.73|751.73|35
1609592370000|2021-01-02 12:59:30|754.88|751.88|755.04|752.04|755.06|752.06|754.88|751.88|28
1609592380000|2021-01-02 12:59:40|755.05|752.05|755.1|752.1|755.14|752.14|755.05|752.05|26
1609592390000|2021-01-02 12:59:50|755.12|752.12|754.85|751.85|755.15|752.15|754.79|751.79|27
1609592400000|2021-01-02 13:00:00|754.89|751.89|755.45|752.45|755.55|752.55|754.88|751.88|31
1609592410000|2021-01-02 13:00:10|755.46|752.46|756.81|753.81|756.83|753.83|755.46|752.46|30
1609592420000|2021-01-02 13:00:20|756.82|753.82|756.79|753.79|756.92|753.92|756.7|753.7|33
1609592430000|2021-01-02 13:00:30|756.66|753.66|756.63|753.63|756.74|753.74|756.51|753.51|36
1609592440000|2021-01-02 13:00:40|756.65|753.65|756.11|753.11|756.65|753.65|755.85|752.85|34
1609592450000|2021-01-02 13:00:50|756.12|753.12|755.74|752.74|756.44|753.44|755.74|752.74|31
1609592460000|2021-01-02 13:01:00|755.66|752.66|756.07|753.07|756.11|753.11|755.58|752.58|33
1609592470000|2021-01-02 13:01:10|756.09|753.09|755.46|752.46|756.09|753.09|755.42|752.42|33
1609592480000|2021-01-02 13:01:20|755.43|752.43|754.4|751.4|755.44|752.44|754.4|751.4|23
1609592490000|2021-01-02 13:01:30|754.48|751.48|753.71|750.71|754.48|751.48|753.71|750.71|36
1609592500000|2021-01-02 13:01:40|753.73|750.73|753.14|750.14|753.89|750.89|753.12|750.12|32
1609592510000|2021-01-02 13:01:50|752.91|749.91|752.76|749.76|752.98|749.98|752.6|749.6|32
1609592520000|2021-01-02 13:02:00|752.75|749.75|753.6|750.6|753.62|750.62|752.68|749.68|36
1609592530000|2021-01-02 13:02:10|753.64|750.64|753.73|750.73|754.34|751.34|753.64|750.64|36
1609592540000|2021-01-02 13:02:20|753.71|750.71|753.24|750.24|753.92|750.92|753.24|750.24|35
1609592550000|2021-01-02 13:02:30|753.22|750.22|753.02|750.02|753.29|750.29|752.93|749.93|32
1609592560000|2021-01-02 13:02:40|752.97|749.97|752.86|749.86|753.19|750.19|752.75|749.75|31
1609592570000|2021-01-02 13:02:50|752.77|749.77|752.82|749.82|752.9|749.9|752.75|749.75|29
1609592580000|2021-01-02 13:03:00|752.85|749.85|753.43|750.43|753.43|750.43|752.54|749.54|37
1609592590000|2021-01-02 13:03:10|753.41|750.41|753.74|750.74|753.79|750.79|753.41|750.41|39
1609592600000|2021-01-02 13:03:20|753.81|750.81|754.17|751.17|754.17|751.17|753.81|750.81|35
1609592610000|2021-01-02 13:03:30|754.18|751.18|754.14|751.14|754.45|751.45|754.14|751.14|37
1609592620000|2021-01-02 13:03:40|754.09|751.09|753.98|750.98|754.22|751.22|753.95|750.95|33
1609592630000|2021-01-02 13:03:50|754.03|751.03|754.47|751.47|754.49|751.49|753.98|750.98|31
1609592640000|2021-01-02 13:04:00|754.51|751.51|753.64|750.64|754.51|751.51|753.64|750.64|35
1609592650000|2021-01-02 13:04:10|753.59|750.59|754|751|754|751|753.52|750.52|28
1609592660000|2021-01-02 13:04:20|754.1|751.1|754.17|751.17|754.36|751.36|753.96|750.96|33
1609592670000|2021-01-02 13:04:30|754.11|751.11|754.52|751.52|754.52|751.52|753.88|750.88|38
1609592680000|2021-01-02 13:04:40|754.49|751.49|754.44|751.44|754.51|751.51|754.4|751.4|30
1609592690000|2021-01-02 13:04:50|754.43|751.43|754.46|751.46|754.59|751.59|754.43|751.43|26
1609592700000|2021-01-02 13:05:00|754.44|751.44|754.21|751.21|754.5|751.5|754.21|751.21|35
1609592710000|2021-01-02 13:05:10|754.22|751.22|754.05|751.05|754.23|751.23|753.88|750.88|37
1609592720000|2021-01-02 13:05:20|754.02|751.02|754.22|751.22|754.3|751.3|753.73|750.73|33
1609592730000|2021-01-02 13:05:30|754.25|751.25|755.06|752.06|755.07|752.07|754.25|751.25|30
1609592740000|2021-01-02 13:05:40|755.02|752.02|755.39|752.39|755.41|752.41|754.95|751.95|32
1609592750000|2021-01-02 13:05:50|755.43|752.43|755.46|752.46|755.52|752.52|755.43|752.43|31
1609592760000|2021-01-02 13:06:00|755.48|752.48|755.22|752.22|755.51|752.51|755.09|752.09|34
1609592770000|2021-01-02 13:06:10|755.25|752.25|754.61|751.61|755.37|752.37|754.61|751.61|31
1609592780000|2021-01-02 13:06:20|754.62|751.62|754.84|751.84|754.85|751.85|754.6|751.6|22
1609592790000|2021-01-02 13:06:30|754.85|751.85|754.88|751.88|755.17|752.17|754.85|751.85|31
1609592800000|2021-01-02 13:06:40|754.86|751.86|754.31|751.31|754.86|751.86|754.19|751.19|31
1609592810000|2021-01-02 13:06:50|754.34|751.34|754.09|751.09|754.46|751.46|754.09|751.09|35
1609592820000|2021-01-02 13:07:00|754.07|751.07|753.94|750.94|754.09|751.09|753.7|750.7|31
1609592830000|2021-01-02 13:07:10|753.96|750.96|754.62|751.62|754.69|751.69|753.96|750.96|37
1609592840000|2021-01-02 13:07:20|754.63|751.63|754.87|751.87|754.93|751.93|754.37|751.37|34
1609592850000|2021-01-02 13:07:30|754.86|751.86|754.83|751.83|754.9|751.9|754.77|751.77|30
1609592860000|2021-01-02 13:07:40|754.85|751.85|754.66|751.66|754.95|751.95|754.66|751.66|33
1609592870000|2021-01-02 13:07:50|754.72|751.72|754.99|751.99|754.99|751.99|754.67|751.67|27
1609592880000|2021-01-02 13:08:00|755|752|754.41|751.41|755.05|752.05|754.4|751.4|30
1609592890000|2021-01-02 13:08:10|754.44|751.44|754.25|751.25|754.47|751.47|754.16|751.16|30
1609592900000|2021-01-02 13:08:20|754.27|751.27|754.52|751.52|754.57|751.57|754.27|751.27|29
1609592910000|2021-01-02 13:08:30|754.53|751.53|754.48|751.48|754.54|751.54|754.38|751.38|25
1609592920000|2021-01-02 13:08:40|754.4|751.4|754.51|751.51|754.52|751.52|754.34|751.34|23
1609592930000|2021-01-02 13:08:50|754.52|751.52|754.38|751.38|754.55|751.55|754.36|751.36|29
1609592940000|2021-01-02 13:09:00|754.36|751.36|754.4|751.4|754.6|751.6|754.33|751.33|33
1609592950000|2021-01-02 13:09:10|754.35|751.35|754.07|751.07|754.42|751.42|754.05|751.05|33
1609592960000|2021-01-02 13:09:20|754.06|751.06|754.03|751.03|754.22|751.22|754.01|751.01|33
1609592970000|2021-01-02 13:09:30|754.04|751.04|754.14|751.14|754.2|751.2|754.04|751.04|29
1609592980000|2021-01-02 13:09:40|754.15|751.15|754.48|751.48|754.55|751.55|754.14|751.14|21
1609592990000|2021-01-02 13:09:50|754.54|751.54|754.49|751.49|754.57|751.57|754.41|751.41|25
1609593000000|2021-01-02 13:10:00|754.51|751.51|754.32|751.32|754.62|751.62|754.27|751.27|33
1609593010000|2021-01-02 13:10:10|754.31|751.31|754.31|751.31|754.48|751.48|754.27|751.27|32
1609593020000|2021-01-02 13:10:20|754.32|751.32|754.8|751.8|754.8|751.8|754.29|751.29|23
1609593030000|2021-01-02 13:10:30|754.81|751.81|754.76|751.76|754.84|751.84|754.74|751.74|32
1609593040000|2021-01-02 13:10:40|754.77|751.77|754.63|751.63|754.8|751.8|754.61|751.61|30
1609593050000|2021-01-02 13:10:50|754.66|751.66|754.97|751.97|754.97|751.97|754.66|751.66|37
1609593060000|2021-01-02 13:11:00|754.96|751.96|755.27|752.27|755.27|752.27|754.96|751.96|33
1609593070000|2021-01-02 13:11:10|755.25|752.25|755.25|752.25|755.27|752.27|755.17|752.17|34
1609593080000|2021-01-02 13:11:20|755.27|752.27|755.6|752.6|755.63|752.63|755.27|752.27|28
1609593090000|2021-01-02 13:11:30|755.61|752.61|755.73|752.73|755.73|752.73|755.61|752.61|15
1609593100000|2021-01-02 13:11:40|755.74|752.74|755.89|752.89|755.92|752.92|755.74|752.74|21
1609593110000|2021-01-02 13:11:50|755.9|752.9|755.55|752.55|755.92|752.92|755.55|752.55|29
1609593120000|2021-01-02 13:12:00|755.41|752.41|755.79|752.79|755.79|752.79|755.27|752.27|36
1609593130000|2021-01-02 13:12:10|755.74|752.74|756.49|753.49|756.5|753.5|755.72|752.72|36
1609593140000|2021-01-02 13:12:20|756.48|753.48|756.88|753.88|757.01|754.01|756.4|753.4|35
1609593150000|2021-01-02 13:12:30|756.86|753.86|757.09|754.09|757.51|754.51|756.86|753.86|35
1609593160000|2021-01-02 13:12:40|757.05|754.05|757.06|754.06|757.17|754.17|756.95|753.95|35
1609593170000|2021-01-02 13:12:50|757.1|754.1|757.4|754.4|757.42|754.42|757.03|754.03|30
1609593180000|2021-01-02 13:13:00|757.39|754.39|757.47|754.47|757.5|754.5|757.38|754.38|34
1609593190000|2021-01-02 13:13:10|757.42|754.42|757.64|754.64|757.68|754.68|757.42|754.42|29
1609593200000|2021-01-02 13:13:20|757.68|754.68|757.9|754.9|758.04|755.04|757.59|754.59|24
1609593210000|2021-01-02 13:13:30|757.92|754.92|760.73|757.73|760.74|757.74|757.92|754.92|33
1609593220000|2021-01-02 13:13:40|760.69|757.69|760.47|757.47|760.8|757.8|760.32|757.32|36
1609593230000|2021-01-02 13:13:50|760.42|757.42|761.16|758.16|761.19|758.19|760.42|757.42|38
1609593240000|2021-01-02 13:14:00|761.17|758.17|761.61|758.61|761.63|758.63|761.17|758.17|28
1609593250000|2021-01-02 13:14:10|761.62|758.62|761.5|758.5|761.81|758.81|761.29|758.29|28
1609593260000|2021-01-02 13:14:20|761.61|758.61|762.39|759.39|762.43|759.43|761.34|758.34|34
1609593270000|2021-01-02 13:14:30|762.26|759.26|762.17|759.17|762.4|759.4|761.89|758.89|34
1609593280000|2021-01-02 13:14:40|762.02|759.02|760.73|757.73|762.02|759.02|760.56|757.56|36
1609593290000|2021-01-02 13:14:50|760.75|757.75|761.41|758.41|761.47|758.47|760.75|757.75|37
1609593300000|2021-01-02 13:15:00|761.42|758.42|762.57|759.57|762.68|759.68|761.35|758.35|33
1609593310000|2021-01-02 13:15:10|762.33|759.33|762.31|759.31|762.53|759.53|761.55|758.55|36
1609593320000|2021-01-02 13:15:20|762.48|759.48|762.05|759.05|762.48|759.48|761.9|758.9|34
1609593330000|2021-01-02 13:15:30|762.06|759.06|762.03|759.03|762.24|759.24|761.88|758.88|30
1609593340000|2021-01-02 13:15:40|762.08|759.08|762.72|759.72|762.72|759.72|761.99|758.99|33
1609593350000|2021-01-02 13:15:50|762.76|759.76|762.57|759.57|762.84|759.84|762.13|759.13|31
1609593360000|2021-01-02 13:16:00|762.67|759.67|762.67|759.67|762.82|759.82|762.53|759.53|25
1609593370000|2021-01-02 13:16:10|762.88|759.88|762.98|759.98|763.01|760.01|762.88|759.88|21
1609593380000|2021-01-02 13:16:20|763.03|760.03|763.61|760.61|763.61|760.61|762.91|759.91|29
1609593390000|2021-01-02 13:16:30|763.51|760.51|764.27|761.27|764.29|761.29|763.47|760.47|33
1609593400000|2021-01-02 13:16:40|764.29|761.29|764.56|761.56|764.6|761.6|763.95|760.95|22
1609593410000|2021-01-02 13:16:50|764.34|761.34|764.38|761.38|764.49|761.49|763.93|760.93|31
1609593420000|2021-01-02 13:17:00|764.37|761.37|764.53|761.53|764.76|761.76|764.33|761.33|28
1609593430000|2021-01-02 13:17:10|764.41|761.41|764.86|761.86|765.11|762.11|764.41|761.41|18
1609593440000|2021-01-02 13:17:20|764.87|761.87|763.86|760.86|765.01|762.01|763.86|760.86|33
1609593450000|2021-01-02 13:17:30|763.84|760.84|763.81|760.81|764.12|761.12|763.64|760.64|27
1609593460000|2021-01-02 13:17:40|763.89|760.89|764.18|761.18|764.65|761.65|763.69|760.69|33
1609593470000|2021-01-02 13:17:50|764.2|761.2|766.3|763.3|766.3|763.3|764.2|761.2|33
1609593480000|2021-01-02 13:18:00|766.06|763.06|765.04|762.04|766.53|763.53|764.9|761.9|21
1609593490000|2021-01-02 13:18:10|765.05|762.05|766.79|763.79|767.28|764.28|765.05|762.05|32
1609593500000|2021-01-02 13:18:20|766.76|763.76|767.27|764.27|767.6|764.6|766.68|763.68|35
1609593510000|2021-01-02 13:18:30|767.29|764.29|767.3|764.3|767.64|764.64|767.24|764.24|33
1609593520000|2021-01-02 13:18:40|767.63|764.63|768.24|765.24|768.29|765.29|767.41|764.41|31
1609593530000|2021-01-02 13:18:50|768.08|765.08|767.9|764.9|768.33|765.33|767.77|764.77|26
1609593540000|2021-01-02 13:19:00|767.89|764.89|767.58|764.58|768.01|765.01|767.52|764.52|32
1609593550000|2021-01-02 13:19:10|767.59|764.59|766.93|763.93|767.65|764.65|766.93|763.93|33
1609593560000|2021-01-02 13:19:20|767.03|764.03|767.46|764.46|767.73|764.73|766.76|763.76|37
1609593570000|2021-01-02 13:19:30|767.69|764.69|767.88|764.88|768.05|765.05|767.57|764.57|33
1609593580000|2021-01-02 13:19:40|767.86|764.86|767.83|764.83|768.08|765.08|767.77|764.77|36
1609593590000|2021-01-02 13:19:50|767.94|764.94|768.38|765.38|768.38|765.38|767.92|764.92|23
1609593600000|2021-01-02 13:20:00|768.37|765.37|768.53|765.53|768.57|765.57|768.35|765.35|26
1609593610000|2021-01-02 13:20:10|768.5|765.5|768.38|765.38|768.61|765.61|768.38|765.38|31
1609593620000|2021-01-02 13:20:20|768.21|765.21|767.69|764.69|768.21|765.21|767.69|764.69|30
1609593630000|2021-01-02 13:20:30|767.62|764.62|766.63|763.63|767.63|764.63|766.55|763.55|32
1609593640000|2021-01-02 13:20:40|766.55|763.55|765.96|762.96|766.72|763.72|765.93|762.93|34
1609593650000|2021-01-02 13:20:50|765.92|762.92|766.25|763.25|766.25|763.25|764.85|761.85|36
1609593660000|2021-01-02 13:21:00|766.24|763.24|766.79|763.79|766.98|763.98|766.22|763.22|35
1609593670000|2021-01-02 13:21:10|766.81|763.81|766.7|763.7|766.81|763.81|766.47|763.47|34
1609593680000|2021-01-02 13:21:20|766.58|763.58|766.85|763.85|766.88|763.88|766.4|763.4|32
1609593690000|2021-01-02 13:21:30|766.91|763.91|767.77|764.77|767.77|764.77|766.91|763.91|34
1609593700000|2021-01-02 13:21:40|767.79|764.79|767.32|764.32|768.02|765.02|767.32|764.32|32
1609593710000|2021-01-02 13:21:50|767.25|764.25|767.14|764.14|767.25|764.25|766.96|763.96|30
1609593720000|2021-01-02 13:22:00|767.11|764.11|766.54|763.54|767.11|764.11|766.53|763.53|25
1609593730000|2021-01-02 13:22:10|766.53|763.53|766.55|763.55|766.69|763.69|766.39|763.39|34
1609593740000|2021-01-02 13:22:20|766.56|763.56|766.65|763.65|766.77|763.77|766.51|763.51|33
1609593750000|2021-01-02 13:22:30|766.72|763.72|766.46|763.46|766.73|763.73|766.4|763.4|29
1609593760000|2021-01-02 13:22:40|766.45|763.45|766.18|763.18|766.49|763.49|766.17|763.17|26
1609593770000|2021-01-02 13:22:50|766.19|763.19|766.49|763.49|766.78|763.78|766.13|763.13|33
1609593780000|2021-01-02 13:23:00|766.27|763.27|765.3|762.3|766.29|763.29|765.29|762.29|35
1609593790000|2021-01-02 13:23:10|765.29|762.29|764.83|761.83|765.35|762.35|764.39|761.39|36
1609593800000|2021-01-02 13:23:20|764.91|761.91|765.56|762.56|765.71|762.71|764.91|761.91|36
1609593810000|2021-01-02 13:23:30|765.59|762.59|765.66|762.66|765.83|762.83|765.52|762.52|29
1609593820000|2021-01-02 13:23:40|765.67|762.67|765.25|762.25|765.7|762.7|765.22|762.22|29
1609593830000|2021-01-02 13:23:50|765.28|762.28|764.99|761.99|765.39|762.39|764.99|761.99|30
1609593840000|2021-01-02 13:24:00|765.1|762.1|765.46|762.46|765.58|762.58|764.95|761.95|32
1609593850000|2021-01-02 13:24:10|765.42|762.42|765.86|762.86|765.87|762.87|765.41|762.41|29
1609593860000|2021-01-02 13:24:20|765.83|762.83|765.49|762.49|765.86|762.86|765.07|762.07|34
1609593870000|2021-01-02 13:24:30|765.44|762.44|765.53|762.53|765.53|762.53|765.27|762.27|26
1609593880000|2021-01-02 13:24:40|765.66|762.66|765.66|762.66|765.82|762.82|765.58|762.58|30
1609593890000|2021-01-02 13:24:50|765.65|762.65|765.67|762.67|765.85|762.85|765.51|762.51|24
1609593900000|2021-01-02 13:25:00|765.65|762.65|765.39|762.39|765.7|762.7|765.33|762.33|24
1609593910000|2021-01-02 13:25:10|765.4|762.4|765.38|762.38|765.44|762.44|765.36|762.36|16
1609593920000|2021-01-02 13:25:20|765.41|762.41|765.04|762.04|765.41|762.41|764.8|761.8|31
1609593930000|2021-01-02 13:25:30|765.05|762.05|765.69|762.69|765.69|762.69|764.94|761.94|30
1609593940000|2021-01-02 13:25:40|765.7|762.7|765.32|762.32|765.7|762.7|765.32|762.32|19
1609593950000|2021-01-02 13:25:50|765.31|762.31|765.47|762.47|765.48|762.48|764.65|761.65|31
1609593960000|2021-01-02 13:26:00|765.46|762.46|765.1|762.1|765.52|762.52|765.06|762.06|32
1609593970000|2021-01-02 13:26:10|765.11|762.11|765.42|762.42|765.5|762.5|764.87|761.87|29
1609593980000|2021-01-02 13:26:20|765.4|762.4|765.51|762.51|765.53|762.53|765.38|762.38|23
1609593990000|2021-01-02 13:26:30|765.5|762.5|765.17|762.17|765.53|762.53|765.17|762.17|25
1609594000000|2021-01-02 13:26:40|765.22|762.22|765.6|762.6|765.73|762.73|765.16|762.16|28
1609594010000|2021-01-02 13:26:50|765.62|762.62|766.06|763.06|766.13|763.13|765.62|762.62|19
1609594020000|2021-01-02 13:27:00|766.07|763.07|766.03|763.03|766.21|763.21|766.02|763.02|17
1609594030000|2021-01-02 13:27:10|766.04|763.04|766.12|763.12|766.19|763.19|766|763|23
1609594040000|2021-01-02 13:27:20|766.11|763.11|766.22|763.22|766.54|763.54|766.11|763.11|27
1609594050000|2021-01-02 13:27:30|766.19|763.19|766.08|763.08|766.31|763.31|766.07|763.07|26
1609594060000|2021-01-02 13:27:40|766.05|763.05|766.12|763.12|766.16|763.16|766.02|763.02|24
1609594070000|2021-01-02 13:27:50|766.11|763.11|765.74|762.74|766.11|763.11|765.49|762.49|37
1609594080000|2021-01-02 13:28:00|765.77|762.77|765.61|762.61|765.8|762.8|765.53|762.53|30
1609594090000|2021-01-02 13:28:10|765.65|762.65|765.76|762.76|765.88|762.88|765.6|762.6|27
1609594100000|2021-01-02 13:28:20|765.82|762.82|765.98|762.98|765.98|762.98|765.64|762.64|27
1609594110000|2021-01-02 13:28:30|765.99|762.99|765.76|762.76|766.02|763.02|765.76|762.76|27
1609594120000|2021-01-02 13:28:40|765.78|762.78|765.9|762.9|765.9|762.9|765.71|762.71|16
1609594130000|2021-01-02 13:28:50|765.89|762.89|765.79|762.79|765.91|762.91|765.73|762.73|25
1609594140000|2021-01-02 13:29:00|765.8|762.8|765.75|762.75|765.87|762.87|765.67|762.67|29
1609594150000|2021-01-02 13:29:10|765.77|762.77|765.77|762.77|765.85|762.85|765.66|762.66|23
1609594160000|2021-01-02 13:29:20|765.78|762.78|765.99|762.99|766.02|763.02|765.78|762.78|25
1609594170000|2021-01-02 13:29:30|765.95|762.95|766.38|763.38|766.58|763.58|765.95|762.95|30
1609594180000|2021-01-02 13:29:40|766.34|763.34|766.4|763.4|766.48|763.48|766.32|763.32|28
1609594190000|2021-01-02 13:29:50|766.41|763.41|766.56|763.56|766.71|763.71|766.4|763.4|23
1609594200000|2021-01-02 13:30:00|766.62|763.62|766.96|763.96|766.98|763.98|766.62|763.62|22
1609594210000|2021-01-02 13:30:10|767.22|764.22|768.33|765.33|768.33|765.33|767.22|764.22|28
1609594220000|2021-01-02 13:30:20|768.35|765.35|768.08|765.08|768.52|765.52|768.03|765.03|28
1609594230000|2021-01-02 13:30:30|768.09|765.09|767.05|764.05|768.1|765.1|767.05|764.05|39
1609594240000|2021-01-02 13:30:40|767.02|764.02|766.57|763.57|767.2|764.2|766.57|763.57|29
1609594250000|2021-01-02 13:30:50|766.5|763.5|766.67|763.67|766.72|763.72|766.41|763.41|28
1609594260000|2021-01-02 13:31:00|766.66|763.66|766.89|763.89|766.91|763.91|766.49|763.49|23
1609594270000|2021-01-02 13:31:10|767.01|764.01|766.95|763.95|767.06|764.06|766.86|763.86|21
1609594280000|2021-01-02 13:31:20|766.88|763.88|766.76|763.76|766.88|763.88|766.68|763.68|22
1609594290000|2021-01-02 13:31:30|766.72|763.72|766.66|763.66|766.75|763.75|766.65|763.65|25
1609594300000|2021-01-02 13:31:40|766.67|763.67|766.39|763.39|766.67|763.67|766.35|763.35|32
1609594310000|2021-01-02 13:31:50|766.34|763.34|766.49|763.49|766.49|763.49|766.02|763.02|35
1609594320000|2021-01-02 13:32:00|766.48|763.48|766.31|763.31|766.5|763.5|766.18|763.18|31
1609594330000|2021-01-02 13:32:10|766.28|763.28|765.9|762.9|766.39|763.39|765.9|762.9|33
1609594340000|2021-01-02 13:32:20|765.89|762.89|765.22|762.22|765.9|762.9|765.22|762.22|25
1609594350000|2021-01-02 13:32:30|765.19|762.19|765.21|762.21|765.21|762.21|765.05|762.05|23
1609594360000|2021-01-02 13:32:40|765.14|762.14|765.39|762.39|765.47|762.47|765.08|762.08|32
1609594370000|2021-01-02 13:32:50|765.4|762.4|765.52|762.52|765.77|762.77|765.38|762.38|33
1609594380000|2021-01-02 13:33:00|765.53|762.53|765.48|762.48|765.73|762.73|765.25|762.25|33
1609594390000|2021-01-02 13:33:10|765.46|762.46|765.34|762.34|765.58|762.58|765.34|762.34|32
1609594400000|2021-01-02 13:33:20|765.37|762.37|765.17|762.17|765.4|762.4|765.03|762.03|32
1609594410000|2021-01-02 13:33:30|765.18|762.18|765.6|762.6|765.8|762.8|765.18|762.18|29
1609594420000|2021-01-02 13:33:40|765.54|762.54|765.53|762.53|765.67|762.67|765.46|762.46|24
1609594430000|2021-01-02 13:33:50|765.51|762.51|765.21|762.21|765.56|762.56|765.21|762.21|29
1609594440000|2021-01-02 13:34:00|765.11|762.11|765.02|762.02|765.19|762.19|764.92|761.92|22
1609594450000|2021-01-02 13:34:10|764.87|761.87|764.95|761.95|765.01|762.01|764.64|761.64|32
1609594460000|2021-01-02 13:34:20|764.98|761.98|765.01|762.01|765.04|762.04|764.9|761.9|29
1609594470000|2021-01-02 13:34:30|764.98|761.98|765.1|762.1|765.12|762.12|764.93|761.93|31
1609594480000|2021-01-02 13:34:40|765.14|762.14|764.61|761.61|765.14|762.14|764.49|761.49|34
1609594490000|2021-01-02 13:34:50|764.53|761.53|764.71|761.71|764.86|761.86|764.53|761.53|33
1609594500000|2021-01-02 13:35:00|764.72|761.72|764.82|761.82|764.84|761.84|764.69|761.69|22
1609594510000|2021-01-02 13:35:10|764.74|761.74|764.94|761.94|765|762|764.74|761.74|26
1609594520000|2021-01-02 13:35:20|764.9|761.9|765.21|762.21|765.24|762.24|764.9|761.9|37
1609594530000|2021-01-02 13:35:30|765.24|762.24|765.07|762.07|765.25|762.25|765.07|762.07|32
1609594540000|2021-01-02 13:35:40|765.1|762.1|765.08|762.08|765.15|762.15|764.99|761.99|23
1609594550000|2021-01-02 13:35:50|765.02|762.02|764.45|761.45|765.02|762.02|764.44|761.44|30
1609594560000|2021-01-02 13:36:00|764.44|761.44|764.66|761.66|764.66|761.66|764.38|761.38|31
1609594570000|2021-01-02 13:36:10|764.73|761.73|765.31|762.31|765.31|762.31|764.68|761.68|26
1609594580000|2021-01-02 13:36:20|765.27|762.27|765.52|762.52|765.83|762.83|765.24|762.24|31
1609594590000|2021-01-02 13:36:30|765.54|762.54|766.17|763.17|766.17|763.17|765.52|762.52|28
1609594600000|2021-01-02 13:36:40|766.22|763.22|765.94|762.94|766.3|763.3|765.94|762.94|32
1609594610000|2021-01-02 13:36:50|765.91|762.91|766.14|763.14|766.16|763.16|765.91|762.91|26
1609594620000|2021-01-02 13:37:00|766.15|763.15|766.26|763.26|766.29|763.29|766.14|763.14|32
1609594630000|2021-01-02 13:37:10|766.24|763.24|766.42|763.42|766.55|763.55|766.19|763.19|31
1609594640000|2021-01-02 13:37:20|766.4|763.4|767.3|764.3|767.47|764.47|766.38|763.38|31
1609594650000|2021-01-02 13:37:30|767.27|764.27|767.69|764.69|767.76|764.76|767.27|764.27|32
1609594660000|2021-01-02 13:37:40|767.68|764.68|767.92|764.92|767.92|764.92|767.67|764.67|34
1609594670000|2021-01-02 13:37:50|767.83|764.83|768.49|765.49|768.5|765.5|767.78|764.78|34
1609594680000|2021-01-02 13:38:00|768.46|765.46|768.42|765.42|768.56|765.56|768.37|765.37|30
1609594690000|2021-01-02 13:38:10|768.41|765.41|768.92|765.92|769.1|766.1|768.33|765.33|31
1609594700000|2021-01-02 13:38:20|768.93|765.93|768.59|765.59|769.05|766.05|768.4|765.4|34
1609594710000|2021-01-02 13:38:30|768.65|765.65|768.77|765.77|768.77|765.77|768.4|765.4|33
1609594720000|2021-01-02 13:38:40|768.8|765.8|770.59|767.59|770.92|767.92|768.8|765.8|34
1609594730000|2021-01-02 13:38:50|770.62|767.62|770.73|767.73|770.89|767.89|770.54|767.54|31
1609594740000|2021-01-02 13:39:00|770.6|767.6|770.48|767.48|770.99|767.99|770.34|767.34|36
1609594750000|2021-01-02 13:39:10|770.51|767.51|770.08|767.08|770.67|767.67|769.95|766.95|30
1609594760000|2021-01-02 13:39:20|770.12|767.12|770.4|767.4|770.4|767.4|769.75|766.75|28
1609594770000|2021-01-02 13:39:30|770.36|767.36|770.17|767.17|770.36|767.36|770.17|767.17|27
1609594780000|2021-01-02 13:39:40|770.16|767.16|770.65|767.65|770.68|767.68|770.02|767.02|32
1609594790000|2021-01-02 13:39:50|770.61|767.61|769.9|766.9|770.61|767.61|769.72|766.72|34
1609594800000|2021-01-02 13:40:00|769.84|766.84|770.43|767.43|770.43|767.43|769.84|766.84|37
1609594810000|2021-01-02 13:40:10|770.46|767.46|771.11|768.11|771.21|768.21|770.45|767.45|36
1609594820000|2021-01-02 13:40:20|771.02|768.02|770.4|767.4|771.02|768.02|770.3|767.3|36
1609594830000|2021-01-02 13:40:30|770.38|767.38|770.77|767.77|770.82|767.82|770.29|767.29|32
1609594840000|2021-01-02 13:40:40|770.78|767.78|770.61|767.61|770.99|767.99|770.53|767.53|31
1609594850000|2021-01-02 13:40:50|770.62|767.62|771.2|768.2|771.23|768.23|770.56|767.56|34
1609594860000|2021-01-02 13:41:00|771.13|768.13|771.24|768.24|771.48|768.48|771.13|768.13|38
1609594870000|2021-01-02 13:41:10|771.25|768.25|771.17|768.17|771.42|768.42|771.07|768.07|30
1609594880000|2021-01-02 13:41:20|771.09|768.09|771.64|768.64|771.68|768.68|771.07|768.07|34
1609594890000|2021-01-02 13:41:30|771.63|768.63|772.13|769.13|772.29|769.29|771.27|768.27|35
1609594900000|2021-01-02 13:41:40|771.88|768.88|771.99|768.99|771.99|768.99|771.4|768.4|37
1609594910000|2021-01-02 13:41:50|772.08|769.08|772.01|769.01|772.33|769.33|771.56|768.56|37
1609594920000|2021-01-02 13:42:00|772|769|772.48|769.48|772.51|769.51|771.96|768.96|33
1609594930000|2021-01-02 13:42:10|772.49|769.49|772.23|769.23|772.59|769.59|772.15|769.15|31
1609594940000|2021-01-02 13:42:20|772.22|769.22|772.45|769.45|772.47|769.47|771.7|768.7|36
1609594950000|2021-01-02 13:42:30|772.42|769.42|772.48|769.48|772.55|769.55|772.34|769.34|39
1609594960000|2021-01-02 13:42:40|772.47|769.47|772.67|769.67|772.75|769.75|772.47|769.47|32
1609594970000|2021-01-02 13:42:50|772.68|769.68|772.68|769.68|772.72|769.72|772.35|769.35|37
1609594980000|2021-01-02 13:43:00|772.73|769.73|772.83|769.83|772.84|769.84|772.61|769.61|31
1609594990000|2021-01-02 13:43:10|772.72|769.72|774|771|774|771|772.72|769.72|34
1609595000000|2021-01-02 13:43:20|774.02|771.02|774.07|771.07|774.92|771.92|773.95|770.95|31
1609595010000|2021-01-02 13:43:30|774.04|771.04|773.08|770.08|774.04|771.04|772.72|769.72|36
1609595020000|2021-01-02 13:43:40|773|770|773.55|770.55|773.67|770.67|773|770|33
1609595030000|2021-01-02 13:43:50|773.42|770.42|773.47|770.47|773.93|770.93|773.23|770.23|34
1609595040000|2021-01-02 13:44:00|773.49|770.49|773.6|770.6|773.84|770.84|773.42|770.42|34
1609595050000|2021-01-02 13:44:10|773.58|770.58|773.3|770.3|773.8|770.8|773.27|770.27|28
1609595060000|2021-01-02 13:44:20|773.24|770.24|773.48|770.48|773.48|770.48|772.89|769.89|31
1609595070000|2021-01-02 13:44:30|773.5|770.5|773.12|770.12|773.77|770.77|773.11|770.11|33
1609595080000|2021-01-02 13:44:40|773.11|770.11|773|770|773.11|770.11|772.7|769.7|29
1609595090000|2021-01-02 13:44:50|773.07|770.07|773.16|770.16|773.78|770.78|773.03|770.03|33
1609595100000|2021-01-02 13:45:00|773.23|770.23|774.16|771.16|774.31|771.31|773.19|770.19|33
1609595110000|2021-01-02 13:45:10|774.14|771.14|773.72|770.72|774.23|771.23|773.41|770.41|34
1609595120000|2021-01-02 13:45:20|773.71|770.71|773.74|770.74|774.06|771.06|773.71|770.71|34
1609595130000|2021-01-02 13:45:30|773.73|770.73|773.7|770.7|773.8|770.8|773.59|770.59|29
1609595140000|2021-01-02 13:45:40|773.68|770.68|773.32|770.32|773.77|770.77|773.26|770.26|32
1609595150000|2021-01-02 13:45:50|773.34|770.34|773.09|770.09|773.41|770.41|773.07|770.07|31
1609595160000|2021-01-02 13:46:00|773.11|770.11|772.64|769.64|773.12|770.12|772.62|769.62|35
1609595170000|2021-01-02 13:46:10|772.61|769.61|771.34|768.34|772.61|769.61|771.33|768.33|34
1609595180000|2021-01-02 13:46:20|771.13|768.13|770.37|767.37|771.13|768.13|770.31|767.31|34
1609595190000|2021-01-02 13:46:30|770.33|767.33|769.98|766.98|770.5|767.5|769.9|766.9|35
1609595200000|2021-01-02 13:46:40|770|767|768.61|765.61|770.07|767.07|768.61|765.61|33
1609595210000|2021-01-02 13:46:50|768.5|765.5|769.55|766.55|769.56|766.56|768.1|765.1|39
1609595220000|2021-01-02 13:47:00|769.54|766.54|769.5|766.5|769.57|766.57|768.97|765.97|37
1609595230000|2021-01-02 13:47:10|769.51|766.51|768.88|765.88|769.51|766.51|768.8|765.8|34
1609595240000|2021-01-02 13:47:20|768.9|765.9|768.97|765.97|769.05|766.05|768.51|765.51|35
1609595250000|2021-01-02 13:47:30|768.94|765.94|769.21|766.21|769.28|766.28|768.83|765.83|34
1609595260000|2021-01-02 13:47:40|769.15|766.15|768.82|765.82|769.44|766.44|768.81|765.81|30
1609595270000|2021-01-02 13:47:50|768.79|765.79|769.08|766.08|769.17|766.17|768.74|765.74|34
1609595280000|2021-01-02 13:48:00|769.06|766.06|769.41|766.41|769.56|766.56|768.93|765.93|34
1609595290000|2021-01-02 13:48:10|769.4|766.4|769.63|766.63|769.96|766.96|769.39|766.39|37
1609595300000|2021-01-02 13:48:20|769.64|766.64|770.04|767.04|770.04|767.04|769.54|766.54|35
1609595310000|2021-01-02 13:48:30|770.05|767.05|770.3|767.3|770.35|767.35|769.97|766.97|27
1609595320000|2021-01-02 13:48:40|770.31|767.31|770.17|767.17|770.39|767.39|770.1|767.1|30
1609595330000|2021-01-02 13:48:50|770.22|767.22|770.3|767.3|770.41|767.41|770.16|767.16|30
1609595340000|2021-01-02 13:49:00|770.32|767.32|770.25|767.25|770.51|767.51|770.25|767.25|37
1609595350000|2021-01-02 13:49:10|770.22|767.22|770.03|767.03|770.22|767.22|769.84|766.84|30
1609595360000|2021-01-02 13:49:20|769.99|766.99|770.48|767.48|770.48|767.48|769.91|766.91|30
1609595370000|2021-01-02 13:49:30|770.49|767.49|770.43|767.43|770.49|767.49|770.3|767.3|31
1609595380000|2021-01-02 13:49:40|770.42|767.42|770.53|767.53|770.54|767.54|770.3|767.3|30
1609595390000|2021-01-02 13:49:50|770.54|767.54|770.72|767.72|770.84|767.84|770.52|767.52|28
1609595400000|2021-01-02 13:50:00|770.75|767.75|770|767|770.75|767.75|769.97|766.97|31
1609595410000|2021-01-02 13:50:10|769.98|766.98|769.97|766.97|770.06|767.06|769.69|766.69|35
1609595420000|2021-01-02 13:50:20|769.95|766.95|770.07|767.07|770.3|767.3|769.92|766.92|27
1609595430000|2021-01-02 13:50:30|770.06|767.06|769.83|766.83|770.08|767.08|769.79|766.79|28
1609595440000|2021-01-02 13:50:40|769.76|766.76|769.86|766.86|769.91|766.91|769.71|766.71|33
1609595450000|2021-01-02 13:50:50|769.87|766.87|769.97|766.97|770.1|767.1|769.83|766.83|25
1609595460000|2021-01-02 13:51:00|770.08|767.08|770.31|767.31|770.36|767.36|770.08|767.08|32
1609595470000|2021-01-02 13:51:10|770.3|767.3|769.73|766.73|770.3|767.3|769.72|766.72|29
1609595480000|2021-01-02 13:51:20|769.71|766.71|769.84|766.84|769.89|766.89|769.71|766.71|29
1609595490000|2021-01-02 13:51:30|769.85|766.85|769.8|766.8|769.85|766.85|769.68|766.68|28
1609595500000|2021-01-02 13:51:40|769.79|766.79|769.64|766.64|769.79|766.79|769.51|766.51|33
1609595510000|2021-01-02 13:51:50|769.61|766.61|769.6|766.6|769.69|766.69|769.6|766.6|26
1609595520000|2021-01-02 13:52:00|769.59|766.59|769.59|766.59|769.71|766.71|769.59|766.59|24
1609595530000|2021-01-02 13:52:10|769.51|766.51|769.87|766.87|769.91|766.91|769.51|766.51|28
1609595540000|2021-01-02 13:52:20|769.88|766.88|769.48|766.48|770.08|767.08|769.48|766.48|33
1609595550000|2021-01-02 13:52:30|769.54|766.54|769.89|766.89|769.96|766.96|769.5|766.5|32
1609595560000|2021-01-02 13:52:40|769.92|766.92|769.99|766.99|770.06|767.06|769.89|766.89|29
1609595570000|2021-01-02 13:52:50|769.98|766.98|770|767|770.09|767.09|769.95|766.95|27
1609595580000|2021-01-02 13:53:00|769.97|766.97|769.27|766.27|770.03|767.03|769.24|766.24|30
1609595590000|2021-01-02 13:53:10|769.24|766.24|769.35|766.35|769.58|766.58|769.24|766.24|35
1609595600000|2021-01-02 13:53:20|769.28|766.28|769.26|766.26|769.38|766.38|769.25|766.25|31
1609595610000|2021-01-02 13:53:30|769.29|766.29|769.2|766.2|769.36|766.36|769.2|766.2|31
1609595620000|2021-01-02 13:53:40|769.19|766.19|768.93|765.93|769.22|766.22|768.92|765.92|31
1609595630000|2021-01-02 13:53:50|768.87|765.87|768.97|765.97|769.02|766.02|768.87|765.87|29
1609595640000|2021-01-02 13:54:00|768.94|765.94|768.75|765.75|769|766|768.75|765.75|31
1609595650000|2021-01-02 13:54:10|768.71|765.71|768.92|765.92|769.05|766.05|768.67|765.67|27
1609595660000|2021-01-02 13:54:20|768.89|765.89|768.44|765.44|768.89|765.89|768.38|765.38|25
1609595670000|2021-01-02 13:54:30|768.39|765.39|768.11|765.11|768.44|765.44|768.1|765.1|27
1609595680000|2021-01-02 13:54:40|768.1|765.1|768.39|765.39|768.48|765.48|768.1|765.1|28
1609595690000|2021-01-02 13:54:50|768.4|765.4|768.42|765.42|768.42|765.42|768.11|765.11|32
1609595700000|2021-01-02 13:55:00|768.49|765.49|768.73|765.73|768.81|765.81|768.34|765.34|31
1609595710000|2021-01-02 13:55:10|768.76|765.76|768.78|765.78|768.94|765.94|768.64|765.64|33
1609595720000|2021-01-02 13:55:20|768.77|765.77|768.88|765.88|768.89|765.89|768.76|765.76|28
1609595730000|2021-01-02 13:55:30|768.73|765.73|768.96|765.96|769.05|766.05|768.66|765.66|28
1609595740000|2021-01-02 13:55:40|769|766|769.04|766.04|769.06|766.06|768.93|765.93|24
1609595750000|2021-01-02 13:55:50|769.01|766.01|769.01|766.01|769.05|766.05|768.95|765.95|23
1609595760000|2021-01-02 13:56:00|768.99|765.99|769.45|766.45|769.46|766.46|768.98|765.98|26
1609595770000|2021-01-02 13:56:10|769.47|766.47|769.49|766.49|769.56|766.56|769.39|766.39|29
1609595780000|2021-01-02 13:56:20|769.53|766.53|769.19|766.19|769.59|766.59|769.14|766.14|32
1609595790000|2021-01-02 13:56:30|769.1|766.1|768.95|765.95|769.14|766.14|768.85|765.85|34
1609595800000|2021-01-02 13:56:40|768.94|765.94|768.93|765.93|769|766|768.83|765.83|29
1609595810000|2021-01-02 13:56:50|768.99|765.99|768.91|765.91|768.99|765.99|768.83|765.83|28
1609595820000|2021-01-02 13:57:00|768.93|765.93|769.32|766.32|769.34|766.34|768.88|765.88|21
1609595830000|2021-01-02 13:57:10|769.33|766.33|769.27|766.27|769.33|766.33|769.27|766.27|17
1609595840000|2021-01-02 13:57:20|769.31|766.31|768.54|765.54|769.32|766.32|768.51|765.51|28
1609595850000|2021-01-02 13:57:30|768.62|765.62|768.64|765.64|768.87|765.87|768.62|765.62|31
1609595860000|2021-01-02 13:57:40|768.75|765.75|768.51|765.51|768.78|765.78|768.34|765.34|31
1609595870000|2021-01-02 13:57:50|768.53|765.53|768.54|765.54|768.85|765.85|768.53|765.53|29
1609595880000|2021-01-02 13:58:00|768.36|765.36|768.54|765.54|768.6|765.6|768.24|765.24|33
1609595890000|2021-01-02 13:58:10|768.61|765.61|768.66|765.66|768.73|765.73|768.47|765.47|31
1609595900000|2021-01-02 13:58:20|768.69|765.69|769.1|766.1|769.13|766.13|768.69|765.69|33
1609595910000|2021-01-02 13:58:30|769.18|766.18|769.16|766.16|769.24|766.24|769.03|766.03|32
1609595920000|2021-01-02 13:58:40|769.15|766.15|769.28|766.28|769.35|766.35|769.15|766.15|22
1609595930000|2021-01-02 13:58:50|769.3|766.3|769.45|766.45|769.47|766.47|769.3|766.3|21
1609595940000|2021-01-02 13:59:00|769.48|766.48|769.44|766.44|769.49|766.49|769.42|766.42|22
1609595950000|2021-01-02 13:59:10|769.45|766.45|769.66|766.66|769.71|766.71|769.45|766.45|20
1609595960000|2021-01-02 13:59:20|769.67|766.67|769.91|766.91|769.96|766.96|769.65|766.65|34
1609595970000|2021-01-02 13:59:30|769.95|766.95|770.09|767.09|770.15|767.15|769.95|766.95|26
1609595980000|2021-01-02 13:59:40|770.16|767.16|770.48|767.48|770.52|767.52|770.14|767.14|33
1609595990000|2021-01-02 13:59:50|770.54|767.54|770.57|767.57|770.63|767.63|770.43|767.43|28
1609596000000|2021-01-02 14:00:00|770.64|767.64|770.7|767.7|770.91|767.91|770.54|767.54|34
1609596010000|2021-01-02 14:00:10|770.71|767.71|771.7|768.7|773|770|770.58|767.58|35
1609596020000|2021-01-02 14:00:20|771.47|768.47|772.24|769.24|772.39|769.39|771.1|768.1|36
1609596030000|2021-01-02 14:00:30|772.36|769.36|771.88|768.88|773.06|770.06|771.88|768.88|37
1609596040000|2021-01-02 14:00:40|771.93|768.93|771.89|768.89|772.45|769.45|771.82|768.82|34
1609596050000|2021-01-02 14:00:50|771.58|768.58|771.3|768.3|771.58|768.58|771.26|768.26|34
1609596060000|2021-01-02 14:01:00|771.27|768.27|770.98|767.98|771.32|768.32|770.98|767.98|29
1609596070000|2021-01-02 14:01:10|770.99|767.99|770.99|767.99|771.09|768.09|770.95|767.95|28
1609596080000|2021-01-02 14:01:20|771.01|768.01|770.11|767.11|771.01|768.01|770.11|767.11|33
1609596090000|2021-01-02 14:01:30|770.08|767.08|769.63|766.63|770.08|767.08|769.49|766.49|31
1609596100000|2021-01-02 14:01:40|769.61|766.61|769.8|766.8|769.91|766.91|769.57|766.57|35
1609596110000|2021-01-02 14:01:50|769.79|766.79|769.6|766.6|769.87|766.87|769.56|766.56|27
1609596120000|2021-01-02 14:02:00|769.29|766.29|768.68|765.68|769.3|766.3|768.67|765.67|27
1609596130000|2021-01-02 14:02:10|768.64|765.64|768.2|765.2|768.73|765.73|768.05|765.05|29
1609596140000|2021-01-02 14:02:20|768.19|765.19|768.2|765.2|768.28|765.28|768.19|765.19|31
1609596150000|2021-01-02 14:02:30|768.27|765.27|768.2|765.2|768.34|765.34|768.1|765.1|31
1609596160000|2021-01-02 14:02:40|768.19|765.19|768.05|765.05|768.19|765.19|768.02|765.02|23
1609596170000|2021-01-02 14:02:50|768.04|765.04|767.82|764.82|768.04|765.04|767.6|764.6|29
1609596180000|2021-01-02 14:03:00|767.86|764.86|767.7|764.7|768.13|765.13|767.7|764.7|31
1609596190000|2021-01-02 14:03:10|767.73|764.73|767.28|764.28|767.75|764.75|767.08|764.08|31
1609596200000|2021-01-02 14:03:20|767.36|764.36|768.21|765.21|768.32|765.32|767.3|764.3|33
1609596210000|2021-01-02 14:03:30|768.17|765.17|768.08|765.08|768.56|765.56|768.07|765.07|35
1609596220000|2021-01-02 14:03:40|768.09|765.09|768.07|765.07|768.36|765.36|768.06|765.06|30
1609596230000|2021-01-02 14:03:50|768.06|765.06|768.25|765.25|768.32|765.32|768.06|765.06|27
1609596240000|2021-01-02 14:04:00|768.27|765.27|768.4|765.4|768.42|765.42|768.27|765.27|26
1609596250000|2021-01-02 14:04:10|768.39|765.39|768.76|765.76|768.78|765.78|768.35|765.35|21
1609596260000|2021-01-02 14:04:20|768.81|765.81|768.72|765.72|768.81|765.81|768.58|765.58|26
1609596270000|2021-01-02 14:04:30|768.68|765.68|768.84|765.84|768.84|765.84|768.56|765.56|30
1609596280000|2021-01-02 14:04:40|768.8|765.8|768.55|765.55|768.92|765.92|768.55|765.55|32
1609596290000|2021-01-02 14:04:50|768.62|765.62|768.78|765.78|768.78|765.78|768.43|765.43|34
1609596300000|2021-01-02 14:05:00|768.76|765.76|768.6|765.6|768.83|765.83|768.43|765.43|31
1609596310000|2021-01-02 14:05:10|768.59|765.59|768.49|765.49|768.6|765.6|768.48|765.48|30
1609596320000|2021-01-02 14:05:20|768.51|765.51|768.62|765.62|768.62|765.62|768.36|765.36|20
1609596330000|2021-01-02 14:05:30|768.61|765.61|769.17|766.17|769.2|766.2|768.61|765.61|25
1609596340000|2021-01-02 14:05:40|769.16|766.16|768.61|765.61|769.16|766.16|768.58|765.58|25
1609596350000|2021-01-02 14:05:50|768.64|765.64|768.1|765.1|768.64|765.64|768.07|765.07|33
1609596360000|2021-01-02 14:06:00|768.09|765.09|768.01|765.01|768.15|765.15|768.01|765.01|26
1609596370000|2021-01-02 14:06:10|768|765|768.24|765.24|768.27|765.27|768|765|35
1609596380000|2021-01-02 14:06:20|768.23|765.23|768.28|765.28|768.31|765.31|768.2|765.2|23
1609596390000|2021-01-02 14:06:30|768.3|765.3|768.16|765.16|768.3|765.3|768.16|765.16|22
1609596400000|2021-01-02 14:06:40|768.18|765.18|768.54|765.54|768.54|765.54|768.18|765.18|28
1609596410000|2021-01-02 14:06:50|768.55|765.55|768.52|765.52|768.6|765.6|768.48|765.48|27
1609596420000|2021-01-02 14:07:00|768.53|765.53|768.56|765.56|768.58|765.58|768.46|765.46|25
1609596430000|2021-01-02 14:07:10|768.53|765.53|768.7|765.7|768.85|765.85|768.51|765.51|31
1609596440000|2021-01-02 14:07:20|768.69|765.69|768.89|765.89|768.9|765.9|768.69|765.69|28
1609596450000|2021-01-02 14:07:30|768.95|765.95|769.04|766.04|769.16|766.16|768.93|765.93|24
1609596460000|2021-01-02 14:07:40|769.05|766.05|769.11|766.11|769.11|766.11|768.97|765.97|28
1609596470000|2021-01-02 14:07:50|769.1|766.1|769.22|766.22|769.26|766.26|768.97|765.97|30
1609596480000|2021-01-02 14:08:00|769.21|766.21|768.74|765.74|769.3|766.3|768.73|765.73|31
1609596490000|2021-01-02 14:08:10|768.73|765.73|768.91|765.91|769.06|766.06|768.73|765.73|24
1609596500000|2021-01-02 14:08:20|768.88|765.88|768.93|765.93|769.01|766.01|768.8|765.8|25
1609596510000|2021-01-02 14:08:30|768.94|765.94|768.56|765.56|768.96|765.96|768.56|765.56|29
1609596520000|2021-01-02 14:08:40|768.59|765.59|768.6|765.6|768.64|765.64|768.42|765.42|28
1609596530000|2021-01-02 14:08:50|768.61|765.61|768.65|765.65|768.82|765.82|768.6|765.6|22
1609596540000|2021-01-02 14:09:00|768.66|765.66|768.33|765.33|768.66|765.66|768.32|765.32|23
1609596550000|2021-01-02 14:09:10|768.27|765.27|768.68|765.68|768.69|765.69|768.26|765.26|27
1609596560000|2021-01-02 14:09:20|768.69|765.69|768.24|765.24|768.69|765.69|768.24|765.24|31
1609596570000|2021-01-02 14:09:30|768.27|765.27|768.37|765.37|768.54|765.54|768.24|765.24|30
1609596580000|2021-01-02 14:09:40|768.36|765.36|768.39|765.39|768.42|765.42|768.3|765.3|22
1609596590000|2021-01-02 14:09:50|768.36|765.36|768.41|765.41|768.47|765.47|768.32|765.32|27
1609596600000|2021-01-02 14:10:00|768.4|765.4|768.47|765.47|768.52|765.52|768.39|765.39|28
1609596610000|2021-01-02 14:10:10|768.49|765.49|768.5|765.5|768.53|765.53|768.45|765.45|24
1609596620000|2021-01-02 14:10:20|768.47|765.47|768.77|765.77|768.77|765.77|768.47|765.47|23
1609596630000|2021-01-02 14:10:30|768.78|765.78|769.05|766.05|769.05|766.05|768.72|765.72|25
1609596640000|2021-01-02 14:10:40|769.04|766.04|769.07|766.07|769.08|766.08|769.03|766.03|26
1609596650000|2021-01-02 14:10:50|769.02|766.02|769.01|766.01|769.05|766.05|768.98|765.98|32
1609596660000|2021-01-02 14:11:00|769|766|769.01|766.01|769.04|766.04|768.99|765.99|23
1609596670000|2021-01-02 14:11:10|769|766|768.98|765.98|769.07|766.07|768.98|765.98|23
1609596680000|2021-01-02 14:11:20|768.99|765.99|769.02|766.02|769.03|766.03|768.94|765.94|26
1609596690000|2021-01-02 14:11:30|769.06|766.06|769.09|766.09|769.14|766.14|769.04|766.04|25
1609596700000|2021-01-02 14:11:40|769.08|766.08|769.08|766.08|769.28|766.28|769.06|766.06|20
1609596710000|2021-01-02 14:11:50|769.1|766.1|769.25|766.25|769.25|766.25|769.01|766.01|21
1609596720000|2021-01-02 14:12:00|769.22|766.22|769.26|766.26|769.32|766.32|769.22|766.22|27
1609596730000|2021-01-02 14:12:10|769.28|766.28|769.11|766.11|769.54|766.54|769.09|766.09|33
1609596740000|2021-01-02 14:12:20|769.23|766.23|769.03|766.03|769.23|766.23|769.01|766.01|23
1609596750000|2021-01-02 14:12:30|768.99|765.99|768.97|765.97|769.04|766.04|768.96|765.96|22
1609596760000|2021-01-02 14:12:40|768.93|765.93|768.53|765.53|768.94|765.94|768.51|765.51|25
1609596770000|2021-01-02 14:12:50|768.56|765.56|768.6|765.6|768.64|765.64|768.53|765.53|25
1609596780000|2021-01-02 14:13:00|768.61|765.61|768.25|765.25|768.61|765.61|768.23|765.23|20
1609596790000|2021-01-02 14:13:10|768.23|765.23|767.84|764.84|768.23|765.23|767.73|764.73|28
1609596800000|2021-01-02 14:13:20|767.78|764.78|767.9|764.9|767.96|764.96|767.74|764.74|28
1609596810000|2021-01-02 14:13:30|767.83|764.83|767.75|764.75|767.83|764.83|767.53|764.53|34
1609596820000|2021-01-02 14:13:40|767.76|764.76|767.63|764.63|767.8|764.8|767.63|764.63|25
1609596830000|2021-01-02 14:13:50|767.52|764.52|767.41|764.41|767.59|764.59|767.35|764.35|25
1609596840000|2021-01-02 14:14:00|767.43|764.43|767.11|764.11|767.43|764.43|767.11|764.11|28
1609596850000|2021-01-02 14:14:10|767.12|764.12|766.2|763.2|767.12|764.12|765.95|762.95|36
1609596860000|2021-01-02 14:14:20|766.29|763.29|766.81|763.81|766.81|763.81|766.09|763.09|34
1609596870000|2021-01-02 14:14:30|766.82|763.82|766.7|763.7|766.84|763.84|766.57|763.57|29
1609596880000|2021-01-02 14:14:40|766.81|763.81|766.86|763.86|766.92|763.92|766.69|763.69|30
1609596890000|2021-01-02 14:14:50|766.85|763.85|766.61|763.61|766.91|763.91|766.61|763.61|21
1609596900000|2021-01-02 14:15:00|766.58|763.58|765.73|762.73|766.58|763.58|765.71|762.71|30
1609596910000|2021-01-02 14:15:10|765.57|762.57|764.38|761.38|765.66|762.66|764.27|761.27|37
1609596920000|2021-01-02 14:15:20|764.39|761.39|764.4|761.4|764.56|761.56|764.02|761.02|35
1609596930000|2021-01-02 14:15:30|764.39|761.39|765.18|762.18|765.3|762.3|764.39|761.39|31
1609596940000|2021-01-02 14:15:40|765.19|762.19|764.31|761.31|765.29|762.29|764.26|761.26|34
1609596950000|2021-01-02 14:15:50|764.2|761.2|764.28|761.28|764.38|761.38|764.12|761.12|28
1609596960000|2021-01-02 14:16:00|764.22|761.22|764.45|761.45|764.46|761.46|764.14|761.14|31
1609596970000|2021-01-02 14:16:10|764.41|761.41|764.96|761.96|765.01|762.01|764.41|761.41|30
1609596980000|2021-01-02 14:16:20|764.9|761.9|765|762|765.04|762.04|764.9|761.9|25
1609596990000|2021-01-02 14:16:30|765.01|762.01|765.06|762.06|765.11|762.11|764.67|761.67|35
1609597000000|2021-01-02 14:16:40|765.09|762.09|765.01|762.01|765.14|762.14|764.81|761.81|32
1609597010000|2021-01-02 14:16:50|764.97|761.97|764.09|761.09|764.97|761.97|764.09|761.09|28
1609597020000|2021-01-02 14:17:00|764.13|761.13|762.01|759.01|764.13|761.13|761.86|758.86|37
1609597030000|2021-01-02 14:17:10|762.05|759.05|761.93|758.93|762.19|759.19|761.42|758.42|34
1609597040000|2021-01-02 14:17:20|761.86|758.86|762.32|759.32|762.35|759.35|761.81|758.81|38
1609597050000|2021-01-02 14:17:30|762.35|759.35|763.46|760.46|763.5|760.5|762.3|759.3|39
1609597060000|2021-01-02 14:17:40|763.56|760.56|763.73|760.73|763.73|760.73|763.2|760.2|34
1609597070000|2021-01-02 14:17:50|763.75|760.75|764.06|761.06|764.14|761.14|763.59|760.59|36
1609597080000|2021-01-02 14:18:00|763.93|760.93|763.16|760.16|764.09|761.09|763.16|760.16|32
1609597090000|2021-01-02 14:18:10|763.1|760.1|762.63|759.63|763.2|760.2|762.26|759.26|38
1609597100000|2021-01-02 14:18:20|762.58|759.58|761.54|758.54|762.74|759.74|761.54|758.54|38
1609597110000|2021-01-02 14:18:30|761.53|758.53|761.95|758.95|762.18|759.18|761.17|758.17|38
1609597120000|2021-01-02 14:18:40|761.88|758.88|761.93|758.93|762.48|759.48|761.87|758.87|38
1609597130000|2021-01-02 14:18:50|761.92|758.92|762.25|759.25|762.36|759.36|761.73|758.73|36
1609597140000|2021-01-02 14:19:00|762.31|759.31|762.37|759.37|762.63|759.63|762.31|759.31|30
1609597150000|2021-01-02 14:19:10|762.36|759.36|762.52|759.52|762.61|759.61|762.35|759.35|26
1609597160000|2021-01-02 14:19:20|762.54|759.54|762.03|759.03|762.54|759.54|762|759|26
1609597170000|2021-01-02 14:19:30|762|759|761.56|758.56|762.09|759.09|761.47|758.47|30
1609597180000|2021-01-02 14:19:40|761.65|758.65|762.36|759.36|762.54|759.54|761.65|758.65|35
1609597190000|2021-01-02 14:19:50|762.34|759.34|762|759|762.34|759.34|761.96|758.96|31
1609597200000|2021-01-02 14:20:00|762.01|759.01|762.63|759.63|762.71|759.71|762.01|759.01|29
1609597210000|2021-01-02 14:20:10|762.64|759.64|762.27|759.27|762.64|759.64|762.17|759.17|31
1609597220000|2021-01-02 14:20:20|762.28|759.28|762.28|759.28|762.33|759.33|762.06|759.06|27
1609597230000|2021-01-02 14:20:30|762.29|759.29|761.67|758.67|762.47|759.47|761.67|758.67|33
1609597240000|2021-01-02 14:20:40|761.75|758.75|760.81|757.81|761.9|758.9|760.81|757.81|33
1609597250000|2021-01-02 14:20:50|760.73|757.73|760.84|757.84|761.01|758.01|760.62|757.62|31
1609597260000|2021-01-02 14:21:00|760.8|757.8|760.98|757.98|761.13|758.13|760.8|757.8|32
1609597270000|2021-01-02 14:21:10|760.97|757.97|761.3|758.3|761.3|758.3|760.94|757.94|37
1609597280000|2021-01-02 14:21:20|761.31|758.31|760.77|757.77|761.34|758.34|760.74|757.74|31
1609597290000|2021-01-02 14:21:30|760.78|757.78|760.46|757.46|760.81|757.81|760.41|757.41|30
1609597300000|2021-01-02 14:21:40|760.45|757.45|760.57|757.57|760.6|757.6|760.44|757.44|30
1609597310000|2021-01-02 14:21:50|760.58|757.58|760.68|757.68|760.75|757.75|760.58|757.58|30
1609597320000|2021-01-02 14:22:00|760.7|757.7|760.57|757.57|760.71|757.71|760.57|757.57|22
1609597330000|2021-01-02 14:22:10|760.45|757.45|759.95|756.95|760.5|757.5|759.95|756.95|25
1609597340000|2021-01-02 14:22:20|759.93|756.93|758.97|755.97|759.95|756.95|758.96|755.96|34
1609597350000|2021-01-02 14:22:30|759.1|756.1|758.72|755.72|759.1|756.1|758.62|755.62|34
1609597360000|2021-01-02 14:22:40|758.7|755.7|758.04|755.04|758.7|755.7|758.01|755.01|28
1609597370000|2021-01-02 14:22:50|758.06|755.06|758.48|755.48|758.76|755.76|758.06|755.06|36
1609597380000|2021-01-02 14:23:00|758.5|755.5|758.46|755.46|758.56|755.56|758.1|755.1|35
1609597390000|2021-01-02 14:23:10|758.49|755.49|758.65|755.65|758.65|755.65|758.31|755.31|33
1609597400000|2021-01-02 14:23:20|758.62|755.62|758.62|755.62|758.74|755.74|758.61|755.61|30
1609597410000|2021-01-02 14:23:30|758.61|755.61|759.12|756.12|759.15|756.15|758.61|755.61|26
1609597420000|2021-01-02 14:23:40|759.15|756.15|759.23|756.23|759.3|756.3|759.05|756.05|29
1609597430000|2021-01-02 14:23:50|759.24|756.24|759.98|756.98|759.98|756.98|759.21|756.21|26
1609597440000|2021-01-02 14:24:00|759.96|756.96|759.95|756.95|760.02|757.02|759.58|756.58|31
1609597450000|2021-01-02 14:24:10|759.86|756.86|761.37|758.37|761.37|758.37|759.86|756.86|33
1609597460000|2021-01-02 14:24:20|761.34|758.34|761.42|758.42|761.5|758.5|761.33|758.33|22
1609597470000|2021-01-02 14:24:30|761.4|758.4|761.78|758.78|761.81|758.81|761.4|758.4|22
1609597480000|2021-01-02 14:24:40|761.79|758.79|762.32|759.32|762.41|759.41|761.79|758.79|22
1609597490000|2021-01-02 14:24:50|762.35|759.35|762.53|759.53|762.79|759.79|762.35|759.35|27
1609597500000|2021-01-02 14:25:00|762.56|759.56|762.67|759.67|762.82|759.82|762.51|759.51|30
1609597510000|2021-01-02 14:25:10|762.66|759.66|762.59|759.59|762.82|759.82|762.58|759.58|27
1609597520000|2021-01-02 14:25:20|762.65|759.65|762.31|759.31|762.8|759.8|762.26|759.26|30
1609597530000|2021-01-02 14:25:30|762.29|759.29|761.95|758.95|762.32|759.32|761.72|758.72|31
1609597540000|2021-01-02 14:25:40|761.94|758.94|761.41|758.41|761.95|758.95|761.41|758.41|19
1609597550000|2021-01-02 14:25:50|761.4|758.4|760.69|757.69|761.41|758.41|760.69|757.69|30
1609597560000|2021-01-02 14:26:00|760.58|757.58|760|757|760.58|757.58|759.98|756.98|35
1609597570000|2021-01-02 14:26:10|759.94|756.94|759.57|756.57|759.94|756.94|759.41|756.41|27
1609597580000|2021-01-02 14:26:20|759.63|756.63|759.67|756.67|759.72|756.72|759.35|756.35|26
1609597590000|2021-01-02 14:26:30|759.66|756.66|760.36|757.36|760.44|757.44|759.6|756.6|31
1609597600000|2021-01-02 14:26:40|760.4|757.4|760.29|757.29|760.54|757.54|760.27|757.27|26
1609597610000|2021-01-02 14:26:50|760.27|757.27|760.28|757.28|760.32|757.32|759.87|756.87|32
1609597620000|2021-01-02 14:27:00|760.31|757.31|760.26|757.26|760.35|757.35|760.2|757.2|25
1609597630000|2021-01-02 14:27:10|760.25|757.25|760.66|757.66|760.68|757.68|760.22|757.22|32
1609597640000|2021-01-02 14:27:20|760.63|757.63|760.56|757.56|760.85|757.85|760.56|757.56|26
1609597650000|2021-01-02 14:27:30|760.46|757.46|760.68|757.68|760.75|757.75|760.27|757.27|27
1609597660000|2021-01-02 14:27:40|760.67|757.67|761.02|758.02|761.02|758.02|760.66|757.66|20
1609597670000|2021-01-02 14:27:50|761.03|758.03|761.06|758.06|761.08|758.08|760.94|757.94|24
1609597680000|2021-01-02 14:28:00|761.05|758.05|761.1|758.1|761.13|758.13|761.05|758.05|24
1609597690000|2021-01-02 14:28:10|761.09|758.09|761.18|758.18|761.18|758.18|761.08|758.08|17
1609597700000|2021-01-02 14:28:20|761.19|758.19|760.96|757.96|761.46|758.46|760.96|757.96|21
1609597710000|2021-01-02 14:28:30|760.93|757.93|760.49|757.49|760.94|757.94|760.48|757.48|26
1609597720000|2021-01-02 14:28:40|760.5|757.5|759.83|756.83|760.5|757.5|759.76|756.76|30
1609597730000|2021-01-02 14:28:50|759.84|756.84|759.76|756.76|760.21|757.21|759.76|756.76|31
1609597740000|2021-01-02 14:29:00|759.74|756.74|759.67|756.67|759.92|756.92|759.63|756.63|31
1609597750000|2021-01-02 14:29:10|759.64|756.64|759.35|756.35|759.64|756.64|759.35|756.35|28
1609597760000|2021-01-02 14:29:20|759.34|756.34|758.64|755.64|759.34|756.34|758.64|755.64|28
1609597770000|2021-01-02 14:29:30|758.59|755.59|758.02|755.02|758.6|755.6|757.82|754.82|32
1609597780000|2021-01-02 14:29:40|758.01|755.01|758.03|755.03|758.1|755.1|757.98|754.98|32
1609597790000|2021-01-02 14:29:50|758.04|755.04|758|755|758.06|755.06|757.93|754.93|26
1609597800000|2021-01-02 14:30:00|757.99|754.99|758.49|755.49|758.54|755.54|757.99|754.99|31
1609597810000|2021-01-02 14:30:10|758.5|755.5|758.44|755.44|758.5|755.5|757.93|754.93|30
1609597820000|2021-01-02 14:30:20|758.27|755.27|758.96|755.96|759.09|756.09|758.27|755.27|32
1609597830000|2021-01-02 14:30:30|758.97|755.97|759.36|756.36|759.36|756.36|758.95|755.95|27
1609597840000|2021-01-02 14:30:40|759.39|756.39|759.05|756.05|759.39|756.39|759.05|756.05|28
1609597850000|2021-01-02 14:30:50|759.06|756.06|759.56|756.56|759.88|756.88|759.06|756.06|32
1609597860000|2021-01-02 14:31:00|759.51|756.51|758.99|755.99|759.56|756.56|758.99|755.99|34
1609597870000|2021-01-02 14:31:10|759|756|758.79|755.79|759.1|756.1|758.79|755.79|31
1609597880000|2021-01-02 14:31:20|758.81|755.81|758.99|755.99|759.17|756.17|758.81|755.81|31
1609597890000|2021-01-02 14:31:30|758.97|755.97|759.18|756.18|759.19|756.19|758.97|755.97|19
1609597900000|2021-01-02 14:31:40|759.19|756.19|759.09|756.09|759.2|756.2|758.91|755.91|31
1609597910000|2021-01-02 14:31:50|759.05|756.05|759.43|756.43|759.53|756.53|759.05|756.05|32
1609597920000|2021-01-02 14:32:00|759.44|756.44|759.49|756.49|759.53|756.53|759.42|756.42|26
1609597930000|2021-01-02 14:32:10|759.48|756.48|759.42|756.42|759.55|756.55|759.42|756.42|26
1609597940000|2021-01-02 14:32:20|759.41|756.41|759.58|756.58|759.59|756.59|759.37|756.37|30
1609597950000|2021-01-02 14:32:30|759.56|756.56|760.16|757.16|760.2|757.2|759.56|756.56|24
1609597960000|2021-01-02 14:32:40|760.19|757.19|760.46|757.46|760.61|757.61|760.16|757.16|27
1609597970000|2021-01-02 14:32:50|760.5|757.5|760.86|757.86|760.88|757.88|760.49|757.49|21
1609597980000|2021-01-02 14:33:00|760.85|757.85|761.31|758.31|761.31|758.31|760.82|757.82|24
1609597990000|2021-01-02 14:33:10|761.3|758.3|761.39|758.39|761.39|758.39|761.3|758.3|28
1609598000000|2021-01-02 14:33:20|761.37|758.37|761.51|758.51|761.54|758.54|761.26|758.26|19
1609598010000|2021-01-02 14:33:30|761.38|758.38|761.65|758.65|761.65|758.65|761.38|758.38|15
1609598020000|2021-01-02 14:33:40|761.66|758.66|761.51|758.51|761.71|758.71|761.51|758.51|18
1609598030000|2021-01-02 14:33:50|761.52|758.52|761.16|758.16|761.52|758.52|761.01|758.01|26
1609598040000|2021-01-02 14:34:00|761.18|758.18|761.3|758.3|761.38|758.38|761.18|758.18|20
1609598050000|2021-01-02 14:34:10|761.31|758.31|761.42|758.42|761.43|758.43|761.31|758.31|18
1609598060000|2021-01-02 14:34:20|761.41|758.41|761.5|758.5|761.52|758.52|761.41|758.41|15
1609598070000|2021-01-02 14:34:30|761.51|758.51|761.91|758.91|761.93|758.93|761.48|758.48|20
1609598080000|2021-01-02 14:34:40|761.87|758.87|761.88|758.88|761.89|758.89|761.81|758.81|17
1609598090000|2021-01-02 14:34:50|761.89|758.89|761.51|758.51|761.9|758.9|761.5|758.5|32
1609598100000|2021-01-02 14:35:00|761.54|758.54|761.23|758.23|761.57|758.57|761.23|758.23|27
1609598110000|2021-01-02 14:35:10|761.24|758.24|760.35|757.35|761.26|758.26|760.35|757.35|30
1609598120000|2021-01-02 14:35:20|760.25|757.25|760.52|757.52|760.58|757.58|760.25|757.25|25
1609598130000|2021-01-02 14:35:30|760.53|757.53|760.77|757.77|760.77|757.77|760.53|757.53|35
1609598140000|2021-01-02 14:35:40|760.74|757.74|760.42|757.42|760.74|757.74|760.3|757.3|22
1609598150000|2021-01-02 14:35:50|760.44|757.44|760.15|757.15|760.53|757.53|760.15|757.15|24
1609598160000|2021-01-02 14:36:00|760.09|757.09|759.81|756.81|760.09|757.09|759.81|756.81|19
1609598170000|2021-01-02 14:36:10|759.82|756.82|759.24|756.24|759.82|756.82|759.23|756.23|26
1609598180000|2021-01-02 14:36:20|759.25|756.25|759.45|756.45|759.45|756.45|759.17|756.17|30
1609598190000|2021-01-02 14:36:30|759.46|756.46|759.63|756.63|759.66|756.66|759.42|756.42|24
1609598200000|2021-01-02 14:36:40|759.65|756.65|759.61|756.61|759.67|756.67|759.55|756.55|19
1609598210000|2021-01-02 14:36:50|759.64|756.64|759.59|756.59|759.64|756.64|759.57|756.57|24
1609598220000|2021-01-02 14:37:00|759.6|756.6|759.88|756.88|759.9|756.9|759.6|756.6|26
1609598230000|2021-01-02 14:37:10|759.89|756.89|760.07|757.07|760.12|757.12|759.88|756.88|24
1609598240000|2021-01-02 14:37:20|760.08|757.08|760.38|757.38|760.39|757.39|760.08|757.08|30
1609598250000|2021-01-02 14:37:30|760.39|757.39|760.74|757.74|760.75|757.75|760.22|757.22|17
1609598260000|2021-01-02 14:37:40|760.75|757.75|760.74|757.74|760.75|757.75|760.66|757.66|20
1609598270000|2021-01-02 14:37:50|760.75|757.75|760.96|757.96|760.96|757.96|760.74|757.74|19
1609598280000|2021-01-02 14:38:00|760.95|757.95|760.8|757.8|760.96|757.96|760.8|757.8|9
1609598290000|2021-01-02 14:38:10|760.78|757.78|760.19|757.19|760.78|757.78|760.19|757.19|23
1609598300000|2021-01-02 14:38:20|760.2|757.2|760.33|757.33|760.34|757.34|760.2|757.2|24
1609598310000|2021-01-02 14:38:30|760.34|757.34|760.59|757.59|760.59|757.59|760.34|757.34|21
1609598320000|2021-01-02 14:38:40|760.6|757.6|760.66|757.66|760.66|757.66|760.6|757.6|10
1609598330000|2021-01-02 14:38:50|760.75|757.75|760.8|757.8|760.8|757.8|760.74|757.74|15
1609598340000|2021-01-02 14:39:00|760.82|757.82|760.82|757.82|760.83|757.83|760.81|757.81|9
1609598350000|2021-01-02 14:39:10|760.83|757.83|760.93|757.93|760.93|757.93|760.82|757.82|10
1609598360000|2021-01-02 14:39:20|760.9|757.9|760.58|757.58|760.91|757.91|760.56|757.56|21
1609598370000|2021-01-02 14:39:30|760.56|757.56|760.09|757.09|760.57|757.57|760.02|757.02|28
1609598380000|2021-01-02 14:39:40|760.12|757.12|760.49|757.49|760.51|757.51|760.03|757.03|27
1609598390000|2021-01-02 14:39:50|760.47|757.47|760.56|757.56|760.56|757.56|760.44|757.44|19
1609598400000|2021-01-02 14:40:00|760.55|757.55|760.73|757.73|760.73|757.73|760.42|757.42|22
1609598410000|2021-01-02 14:40:10|760.74|757.74|760.81|757.81|760.83|757.83|760.73|757.73|16
1609598420000|2021-01-02 14:40:20|760.83|757.83|760.53|757.53|760.83|757.83|760.53|757.53|20
1609598430000|2021-01-02 14:40:30|760.31|757.31|760.13|757.13|760.33|757.33|760.09|757.09|18
1609598440000|2021-01-02 14:40:40|760.15|757.15|759.82|756.82|760.15|757.15|759.8|756.8|16
1609598450000|2021-01-02 14:40:50|759.79|756.79|759.72|756.72|759.85|756.85|759.52|756.52|31
1609598460000|2021-01-02 14:41:00|759.7|756.7|759.56|756.56|759.72|756.72|759.53|756.53|24
1609598470000|2021-01-02 14:41:10|759.54|756.54|759.58|756.58|759.58|756.58|759.46|756.46|20
1609598480000|2021-01-02 14:41:20|759.62|756.62|759.62|756.62|759.63|756.63|759.42|756.42|25
1609598490000|2021-01-02 14:41:30|759.58|756.58|759.54|756.54|759.69|756.69|759.45|756.45|28
1609598500000|2021-01-02 14:41:40|759.52|756.52|759.55|756.55|759.55|756.55|759.5|756.5|12
1609598510000|2021-01-02 14:41:50|759.53|756.53|759.51|756.51|759.53|756.53|759.47|756.47|25
1609598520000|2021-01-02 14:42:00|759.5|756.5|759.49|756.49|759.52|756.52|759.45|756.45|10
1609598530000|2021-01-02 14:42:10|759.47|756.47|759.45|756.45|759.52|756.52|759.45|756.45|14
1609598540000|2021-01-02 14:42:20|759.48|756.48|759.78|756.78|759.83|756.83|759.48|756.48|21
1609598550000|2021-01-02 14:42:30|759.76|756.76|759.71|756.71|759.83|756.83|759.71|756.71|19
1609598560000|2021-01-02 14:42:40|759.74|756.74|759.75|756.75|759.83|756.83|759.71|756.71|21
1609598570000|2021-01-02 14:42:50|759.74|756.74|759.82|756.82|759.82|756.82|759.71|756.71|25
1609598580000|2021-01-02 14:43:00|759.79|756.79|759.76|756.76|759.79|756.79|759.59|756.59|14
1609598590000|2021-01-02 14:43:10|759.72|756.72|760.07|757.07|760.07|757.07|759.72|756.72|15
1609598600000|2021-01-02 14:43:20|760.08|757.08|759.98|756.98|760.1|757.1|759.95|756.95|15
1609598610000|2021-01-02 14:43:30|760|757|760.02|757.02|760.08|757.08|759.97|756.97|23
1609598620000|2021-01-02 14:43:40|760.04|757.04|760.25|757.25|760.34|757.34|760.04|757.04|24
1609598630000|2021-01-02 14:43:50|760.28|757.28|760.36|757.36|760.36|757.36|760.24|757.24|19
1609598640000|2021-01-02 14:44:00|760.35|757.35|760.39|757.39|760.45|757.45|760.34|757.34|25
1609598650000|2021-01-02 14:44:10|760.38|757.38|760.46|757.46|760.48|757.48|760.38|757.38|18
1609598660000|2021-01-02 14:44:20|760.47|757.47|760.71|757.71|760.71|757.71|760.46|757.46|19
1609598670000|2021-01-02 14:44:30|760.75|757.75|760.98|757.98|760.99|757.99|760.7|757.7|21
1609598680000|2021-01-02 14:44:40|760.97|757.97|761.11|758.11|761.14|758.14|760.97|757.97|19
1609598690000|2021-01-02 14:44:50|761.12|758.12|761.36|758.36|761.43|758.43|761.07|758.07|22
1609598700000|2021-01-02 14:45:00|761.35|758.35|761.28|758.28|761.37|758.37|761.16|758.16|23
1609598710000|2021-01-02 14:45:10|761.32|758.32|761.28|758.28|761.43|758.43|761.27|758.27|31
1609598720000|2021-01-02 14:45:20|761.56|758.56|761.28|758.28|761.56|758.56|761.17|758.17|31
1609598730000|2021-01-02 14:45:30|761.27|758.27|761.4|758.4|761.4|758.4|761.2|758.2|27
1609598740000|2021-01-02 14:45:40|761.52|758.52|761.61|758.61|761.7|758.7|761.52|758.52|22
1609598750000|2021-01-02 14:45:50|761.66|758.66|761.67|758.67|761.84|758.84|761.62|758.62|26
1609598760000|2021-01-02 14:46:00|761.68|758.68|761.69|758.69|761.69|758.69|761.64|758.64|14
1609598770000|2021-01-02 14:46:10|761.68|758.68|761.87|758.87|761.87|758.87|761.67|758.67|18
1609598780000|2021-01-02 14:46:20|761.88|758.88|761.89|758.89|761.93|758.93|761.85|758.85|20
1609598790000|2021-01-02 14:46:30|761.92|758.92|761.9|758.9|761.97|758.97|761.87|758.87|22
1609598800000|2021-01-02 14:46:40|761.87|758.87|761.92|758.92|761.96|758.96|761.87|758.87|23
1609598810000|2021-01-02 14:46:50|761.91|758.91|761.23|758.23|761.91|758.91|761.19|758.19|30
1609598820000|2021-01-02 14:47:00|761.15|758.15|761.11|758.11|761.15|758.15|761.08|758.08|22
1609598830000|2021-01-02 14:47:10|761.42|758.42|761.5|758.5|761.62|758.62|761.35|758.35|25
1609598840000|2021-01-02 14:47:20|761.51|758.51|761.57|758.57|761.57|758.57|761.48|758.48|21
1609598850000|2021-01-02 14:47:30|761.58|758.58|761.78|758.78|761.84|758.84|761.57|758.57|22
1609598860000|2021-01-02 14:47:40|761.72|758.72|761.84|758.84|761.96|758.96|761.71|758.71|28
1609598870000|2021-01-02 14:47:50|761.83|758.83|761.88|758.88|761.88|758.88|761.73|758.73|24
1609598880000|2021-01-02 14:48:00|761.86|758.86|761.8|758.8|761.87|758.87|761.73|758.73|19
1609598890000|2021-01-02 14:48:10|761.87|758.87|761.47|758.47|761.89|758.89|761.43|758.43|29
1609598900000|2021-01-02 14:48:20|761.48|758.48|761.78|758.78|761.78|758.78|761.48|758.48|26
1609598910000|2021-01-02 14:48:30|761.74|758.74|761.82|758.82|761.9|758.9|761.66|758.66|18
1609598920000|2021-01-02 14:48:40|761.83|758.83|761.84|758.84|761.89|758.89|761.77|758.77|10
1609598930000|2021-01-02 14:48:50|761.77|758.77|762.11|759.11|762.16|759.16|761.75|758.75|13
1609598940000|2021-01-02 14:49:00|762.09|759.09|762.23|759.23|762.27|759.27|762.04|759.04|27
1609598950000|2021-01-02 14:49:10|762.2|759.2|762.44|759.44|762.55|759.55|762.2|759.2|16
1609598960000|2021-01-02 14:49:20|762.45|759.45|762.6|759.6|762.6|759.6|762.44|759.44|21
1609598970000|2021-01-02 14:49:30|762.51|759.51|762.92|759.92|762.92|759.92|762.32|759.32|29
1609598980000|2021-01-02 14:49:40|762.91|759.91|763.04|760.04|763.07|760.07|762.91|759.91|21
1609598990000|2021-01-02 14:49:50|763.05|760.05|763.09|760.09|763.09|760.09|762.9|759.9|16
1609599000000|2021-01-02 14:50:00|763.25|760.25|763.17|760.17|763.26|760.26|763.14|760.14|16
1609599010000|2021-01-02 14:50:10|763.16|760.16|763.14|760.14|763.18|760.18|763.06|760.06|26
1609599020000|2021-01-02 14:50:20|763.13|760.13|763.17|760.17|763.17|760.17|763.09|760.09|21
1609599030000|2021-01-02 14:50:30|763.16|760.16|762.56|759.56|763.16|760.16|762.55|759.55|22
1609599040000|2021-01-02 14:50:40|762.55|759.55|762.24|759.24|762.55|759.55|762.23|759.23|25
1609599050000|2021-01-02 14:50:50|762.17|759.17|761.73|758.73|762.17|759.17|761.73|758.73|26
1609599060000|2021-01-02 14:51:00|761.68|758.68|761.81|758.81|761.83|758.83|761.67|758.67|26
1609599070000|2021-01-02 14:51:10|761.82|758.82|762.5|759.5|762.56|759.56|761.82|758.82|30
1609599080000|2021-01-02 14:51:20|762.51|759.51|762.27|759.27|762.81|759.81|762.27|759.27|27
1609599090000|2021-01-02 14:51:30|762.28|759.28|762.4|759.4|762.46|759.46|762.26|759.26|29
1609599100000|2021-01-02 14:51:40|762.39|759.39|762.03|759.03|762.39|759.39|762.02|759.02|28
1609599110000|2021-01-02 14:51:50|762.02|759.02|762.15|759.15|762.15|759.15|762.01|759.01|23
1609599120000|2021-01-02 14:52:00|762.14|759.14|762.16|759.16|762.18|759.18|762.05|759.05|21
1609599130000|2021-01-02 14:52:10|762.18|759.18|762.21|759.21|762.27|759.27|762.1|759.1|25
1609599140000|2021-01-02 14:52:20|762.2|759.2|761.97|758.97|762.29|759.29|761.97|758.97|20
1609599150000|2021-01-02 14:52:30|762.06|759.06|762.23|759.23|762.23|759.23|762.06|759.06|12
1609599160000|2021-01-02 14:52:40|762.17|759.17|762.35|759.35|762.35|759.35|762.17|759.17|27
1609599170000|2021-01-02 14:52:50|762.44|759.44|762.49|759.49|762.59|759.59|762.37|759.37|30
1609599180000|2021-01-02 14:53:00|762.5|759.5|762.78|759.78|762.78|759.78|762.36|759.36|10
1609599190000|2021-01-02 14:53:10|762.73|759.73|762.77|759.77|762.86|759.86|762.71|759.71|23
1609599200000|2021-01-02 14:53:20|762.76|759.76|762.18|759.18|762.76|759.76|762.16|759.16|28
1609599210000|2021-01-02 14:53:30|762.19|759.19|761.92|758.92|762.2|759.2|761.92|758.92|23
1609599220000|2021-01-02 14:53:40|761.88|758.88|761.79|758.79|761.97|758.97|761.79|758.79|31
1609599230000|2021-01-02 14:53:50|761.8|758.8|761.86|758.86|761.91|758.91|761.79|758.79|18
1609599240000|2021-01-02 14:54:00|761.78|758.78|761.78|758.78|761.85|758.85|761.75|758.75|25
1609599250000|2021-01-02 14:54:10|761.81|758.81|761.81|758.81|761.87|758.87|761.75|758.75|21
1609599260000|2021-01-02 14:54:20|761.8|758.8|761.23|758.23|761.87|758.87|761.23|758.23|25
1609599270000|2021-01-02 14:54:30|761.34|758.34|761.07|758.07|761.34|758.34|761.01|758.01|30
1609599280000|2021-01-02 14:54:40|761.09|758.09|760.98|757.98|761.11|758.11|760.91|757.91|22
1609599290000|2021-01-02 14:54:50|760.97|757.97|761.15|758.15|761.15|758.15|760.93|757.93|18
1609599300000|2021-01-02 14:55:00|761.16|758.16|761.31|758.31|761.52|758.52|761.07|758.07|28
1609599310000|2021-01-02 14:55:10|761.3|758.3|761.44|758.44|761.47|758.47|761.3|758.3|16
1609599320000|2021-01-02 14:55:20|761.45|758.45|761.63|758.63|761.63|758.63|761.45|758.45|15
1609599330000|2021-01-02 14:55:30|761.69|758.69|761.88|758.88|761.88|758.88|761.67|758.67|18
1609599340000|2021-01-02 14:55:40|761.92|758.92|761.95|758.95|761.99|758.99|761.67|758.67|29
1609599350000|2021-01-02 14:55:50|762.3|759.3|762.56|759.56|762.56|759.56|762.29|759.29|13
1609599360000|2021-01-02 14:56:00|762.55|759.55|762.49|759.49|762.56|759.56|762.3|759.3|34
1609599370000|2021-01-02 14:56:10|762.46|759.46|762.76|759.76|762.79|759.79|762.46|759.46|28
1609599380000|2021-01-02 14:56:20|762.8|759.8|762.94|759.94|762.98|759.98|762.78|759.78|17
1609599390000|2021-01-02 14:56:30|762.95|759.95|762.98|759.98|763.04|760.04|762.93|759.93|6
1609599400000|2021-01-02 14:56:40|763.06|760.06|762.98|759.98|763.06|760.06|762.89|759.89|13
1609599410000|2021-01-02 14:56:50|762.97|759.97|763.03|760.03|763.1|760.1|762.94|759.94|22
1609599420000|2021-01-02 14:57:00|763.04|760.04|763.02|760.02|763.19|760.19|762.96|759.96|22
1609599430000|2021-01-02 14:57:10|763.06|760.06|764.15|761.15|764.15|761.15|762.94|759.94|24
1609599440000|2021-01-02 14:57:20|764.14|761.14|763.85|760.85|764.23|761.23|763.84|760.84|25
1609599450000|2021-01-02 14:57:30|763.84|760.84|764.4|761.4|764.43|761.43|763.84|760.84|29
1609599460000|2021-01-02 14:57:40|764.37|761.37|764.68|761.68|764.93|761.93|764.37|761.37|31
1609599470000|2021-01-02 14:57:50|764.7|761.7|764.67|761.67|764.82|761.82|764.66|761.66|27
1609599480000|2021-01-02 14:58:00|764.62|761.62|764.32|761.32|764.62|761.62|764.3|761.3|22
1609599490000|2021-01-02 14:58:10|764.5|761.5|764.67|761.67|764.83|761.83|764.5|761.5|20
1609599500000|2021-01-02 14:58:20|764.64|761.64|764.52|761.52|764.66|761.66|764.38|761.38|16
1609599510000|2021-01-02 14:58:30|764.63|761.63|764.68|761.68|764.71|761.71|764.49|761.49|28
1609599520000|2021-01-02 14:58:40|764.73|761.73|764.62|761.62|764.82|761.82|764.59|761.59|26
1609599530000|2021-01-02 14:58:50|764.58|761.58|764.37|761.37|764.58|761.58|764.37|761.37|15
1609599540000|2021-01-02 14:59:00|764.39|761.39|764.19|761.19|764.39|761.39|764.19|761.19|20
1609599550000|2021-01-02 14:59:10|764.2|761.2|764.19|761.19|764.23|761.23|764.14|761.14|25
1609599560000|2021-01-02 14:59:20|764.2|761.2|764.23|761.23|764.23|761.23|764.13|761.13|21
1609599570000|2021-01-02 14:59:30|764.21|761.21|764.09|761.09|764.22|761.22|764.02|761.02|21
1609599580000|2021-01-02 14:59:40|764.05|761.05|763.58|760.58|764.05|761.05|763.47|760.47|27
1609599590000|2021-01-02 14:59:50|763.64|760.64|763.65|760.65|763.84|760.84|763.62|760.62|21
1609599600000|2021-01-02 15:00:00|763.67|760.67|764.44|761.44|764.52|761.52|763.66|760.66|29
1609599610000|2021-01-02 15:00:10|764.4|761.4|764.65|761.65|764.66|761.66|764.4|761.4|25
1609599620000|2021-01-02 15:00:20|764.64|761.64|764.7|761.7|764.84|761.84|764.59|761.59|26
1609599630000|2021-01-02 15:00:30|764.72|761.72|764.62|761.62|764.72|761.72|764.59|761.59|22
1609599640000|2021-01-02 15:00:40|764.63|761.63|765.56|762.56|765.72|762.72|764.63|761.63|32
1609599650000|2021-01-02 15:00:50|765.5|762.5|765.36|762.36|765.5|762.5|765.3|762.3|27
1609599660000|2021-01-02 15:01:00|765.37|762.37|765.75|762.75|765.75|762.75|765.37|762.37|28
1609599670000|2021-01-02 15:01:10|765.76|762.76|765.82|762.82|765.82|762.82|765.68|762.68|18
1609599680000|2021-01-02 15:01:20|765.78|762.78|765.48|762.48|765.84|762.84|765.37|762.37|20
1609599690000|2021-01-02 15:01:30|765.55|762.55|765.5|762.5|765.63|762.63|765.33|762.33|33
1609599700000|2021-01-02 15:01:40|765.56|762.56|765.75|762.75|765.77|762.77|765.5|762.5|22
1609599710000|2021-01-02 15:01:50|765.74|762.74|765.75|762.75|765.75|762.75|765.65|762.65|20
1609599720000|2021-01-02 15:02:00|765.74|762.74|765.77|762.77|765.87|762.87|765.74|762.74|17
1609599730000|2021-01-02 15:02:10|765.76|762.76|765.73|762.73|765.76|762.76|765.65|762.65|12
1609599740000|2021-01-02 15:02:20|765.74|762.74|765.64|762.64|765.76|762.76|765.47|762.47|26
1609599750000|2021-01-02 15:02:30|765.55|762.55|765.44|762.44|765.55|762.55|765.44|762.44|13
1609599760000|2021-01-02 15:02:40|765.51|762.51|765.49|762.49|765.53|762.53|765.43|762.43|12
1609599770000|2021-01-02 15:02:50|765.48|762.48|765.58|762.58|765.62|762.62|765.46|762.46|25
1609599780000|2021-01-02 15:03:00|765.57|762.57|765.4|762.4|765.58|762.58|765.4|762.4|23
1609599790000|2021-01-02 15:03:10|765.41|762.41|765.81|762.81|765.93|762.93|765.41|762.41|20
1609599800000|2021-01-02 15:03:20|765.82|762.82|765.81|762.81|765.82|762.82|765.76|762.76|14
1609599810000|2021-01-02 15:03:30|765.82|762.82|765.64|762.64|765.82|762.82|765.56|762.56|30
1609599820000|2021-01-02 15:03:40|765.66|762.66|765.53|762.53|765.78|762.78|765.52|762.52|21
1609599830000|2021-01-02 15:03:50|765.52|762.52|765.9|762.9|765.9|762.9|765.52|762.52|23
1609599840000|2021-01-02 15:04:00|765.92|762.92|765.48|762.48|765.92|762.92|765.48|762.48|23
1609599850000|2021-01-02 15:04:10|765.49|762.49|765.45|762.45|765.51|762.51|765.45|762.45|17
1609599860000|2021-01-02 15:04:20|765.42|762.42|765.52|762.52|765.52|762.52|765.36|762.36|19
1609599870000|2021-01-02 15:04:30|765.53|762.53|765.87|762.87|766.01|763.01|765.39|762.39|28
1609599880000|2021-01-02 15:04:40|765.91|762.91|765.76|762.76|765.91|762.91|765.73|762.73|17
1609599890000|2021-01-02 15:04:50|765.75|762.75|765.71|762.71|765.78|762.78|765.61|762.61|27
1609599900000|2021-01-02 15:05:00|765.65|762.65|765.52|762.52|765.75|762.75|765.52|762.52|20
1609599910000|2021-01-02 15:05:10|765.53|762.53|765.48|762.48|765.53|762.53|765.45|762.45|12
1609599920000|2021-01-02 15:05:20|765.47|762.47|765.4|762.4|765.48|762.48|765.26|762.26|16
1609599930000|2021-01-02 15:05:30|765.37|762.37|765.23|762.23|765.38|762.38|765.23|762.23|19
1609599940000|2021-01-02 15:05:40|765.24|762.24|764.99|761.99|765.38|762.38|764.99|761.99|25
1609599950000|2021-01-02 15:05:50|764.96|761.96|764.87|761.87|765.08|762.08|764.86|761.86|20
1609599960000|2021-01-02 15:06:00|764.86|761.86|764.99|761.99|765.02|762.02|764.32|761.32|34
1609599970000|2021-01-02 15:06:10|765.08|762.08|765.14|762.14|765.22|762.22|765.08|762.08|14
1609599980000|2021-01-02 15:06:20|765.15|762.15|765.05|762.05|765.15|762.15|765|762|20
1609599990000|2021-01-02 15:06:30|765|762|765.16|762.16|765.16|762.16|765|762|11
1609600000000|2021-01-02 15:06:40|765.15|762.15|765.25|762.25|765.27|762.27|765.12|762.12|17
1609600010000|2021-01-02 15:06:50|765.24|762.24|765.06|762.06|765.24|762.24|765.05|762.05|15
1609600020000|2021-01-02 15:07:00|765.1|762.1|765.17|762.17|765.39|762.39|765.03|762.03|14
1609600030000|2021-01-02 15:07:10|765.27|762.27|764.8|761.8|765.27|762.27|764.8|761.8|20
1609600040000|2021-01-02 15:07:20|764.81|761.81|765.14|762.14|765.2|762.2|764.81|761.81|19
1609600050000|2021-01-02 15:07:30|765.15|762.15|764.97|761.97|765.15|762.15|764.97|761.97|22
1609600060000|2021-01-02 15:07:40|764.99|761.99|764.94|761.94|764.99|761.99|764.88|761.88|15
1609600070000|2021-01-02 15:07:50|764.93|761.93|764.92|761.92|764.94|761.94|764.91|761.91|9
1609600080000|2021-01-02 15:08:00|764.91|761.91|764.84|761.84|764.92|761.92|764.83|761.83|21
1609600090000|2021-01-02 15:08:10|764.9|761.9|764.65|761.65|764.9|761.9|764.49|761.49|21
1609600100000|2021-01-02 15:08:20|764.55|761.55|764.59|761.59|764.6|761.6|764.5|761.5|11
1609600110000|2021-01-02 15:08:30|764.54|761.54|764.39|761.39|764.56|761.56|764.35|761.35|24
1609600120000|2021-01-02 15:08:40|764.4|761.4|764.52|761.52|764.6|761.6|764.37|761.37|23
1609600130000|2021-01-02 15:08:50|764.44|761.44|764.49|761.49|764.53|761.53|764.44|761.44|21
1609600140000|2021-01-02 15:09:00|764.46|761.46|764.45|761.45|764.47|761.47|764.43|761.43|13
1609600150000|2021-01-02 15:09:10|764.29|761.29|764.34|761.34|764.35|761.35|764.24|761.24|12
1609600160000|2021-01-02 15:09:20|764.24|761.24|764.24|761.24|764.28|761.28|764.21|761.21|15
1609600170000|2021-01-02 15:09:30|764.23|761.23|763.85|760.85|764.24|761.24|763.85|760.85|24
1609600180000|2021-01-02 15:09:40|763.83|760.83|763.83|760.83|763.91|760.91|763.79|760.79|22
1609600190000|2021-01-02 15:09:50|763.82|760.82|763.73|760.73|763.82|760.82|763.68|760.68|21
1609600200000|2021-01-02 15:10:00|763.72|760.72|763.92|760.92|763.92|760.92|763.72|760.72|17
1609600210000|2021-01-02 15:10:10|763.95|760.95|763.83|760.83|764.02|761.02|763.8|760.8|24
1609600220000|2021-01-02 15:10:20|763.84|760.84|764.22|761.22|764.24|761.24|763.82|760.82|23
1609600230000|2021-01-02 15:10:30|764.24|761.24|764.22|761.22|764.28|761.28|764.1|761.1|21
1609600240000|2021-01-02 15:10:40|764.16|761.16|764.02|761.02|764.16|761.16|764.02|761.02|26
1609600250000|2021-01-02 15:10:50|763.97|760.97|763.94|760.94|764.01|761.01|763.88|760.88|25
1609600260000|2021-01-02 15:11:00|763.96|760.96|763.87|760.87|763.97|760.97|763.87|760.87|16
1609600270000|2021-01-02 15:11:10|763.92|760.92|764.32|761.32|764.35|761.35|763.91|760.91|28
1609600280000|2021-01-02 15:11:20|764.34|761.34|764.36|761.36|764.42|761.42|764.34|761.34|26
1609600290000|2021-01-02 15:11:30|764.29|761.29|764.35|761.35|764.36|761.36|764.21|761.21|20
1609600300000|2021-01-02 15:11:40|764.3|761.3|764.41|761.41|764.43|761.43|764.3|761.3|15
1609600310000|2021-01-02 15:11:50|764.4|761.4|764.44|761.44|764.44|761.44|764.38|761.38|21
1609600320000|2021-01-02 15:12:00|764.43|761.43|764.75|761.75|764.76|761.76|764.41|761.41|29
1609600330000|2021-01-02 15:12:10|764.65|761.65|765.22|762.22|765.27|762.27|764.65|761.65|20
1609600340000|2021-01-02 15:12:20|765.17|762.17|765.29|762.29|765.31|762.31|765.16|762.16|22
1609600350000|2021-01-02 15:12:30|765.3|762.3|765.49|762.49|765.49|762.49|765.3|762.3|20
1609600360000|2021-01-02 15:12:40|765.51|762.51|765.23|762.23|765.51|762.51|765.23|762.23|20
1609600370000|2021-01-02 15:12:50|765.24|762.24|765.17|762.17|765.28|762.28|765.16|762.16|15
1609600380000|2021-01-02 15:13:00|765.15|762.15|765.15|762.15|765.16|762.16|765.08|762.08|26
1609600390000|2021-01-02 15:13:10|765.17|762.17|765.27|762.27|765.29|762.29|765.15|762.15|22
1609600400000|2021-01-02 15:13:20|765.26|762.26|765.25|762.25|765.29|762.29|765.19|762.19|24
1609600410000|2021-01-02 15:13:30|765.23|762.23|765.09|762.09|765.23|762.23|765.08|762.08|17
1609600420000|2021-01-02 15:13:40|765.12|762.12|764.82|761.82|765.14|762.14|764.82|761.82|29
1609600430000|2021-01-02 15:13:50|764.79|761.79|764.68|761.68|764.95|761.95|764.68|761.68|24
1609600440000|2021-01-02 15:14:00|764.7|761.7|764.78|761.78|764.78|761.78|764.61|761.61|21
1609600450000|2021-01-02 15:14:10|764.77|761.77|765.13|762.13|765.13|762.13|764.77|761.77|27
1609600460000|2021-01-02 15:14:20|765.25|762.25|765.29|762.29|765.31|762.31|765.21|762.21|14
1609600470000|2021-01-02 15:14:30|765.28|762.28|765.25|762.25|765.37|762.37|765.22|762.22|12
1609600480000|2021-01-02 15:14:40|765.28|762.28|765.2|762.2|765.29|762.29|765.2|762.2|18
1609600490000|2021-01-02 15:14:50|765.23|762.23|764.83|761.83|765.23|762.23|764.8|761.8|25
1609600500000|2021-01-02 15:15:00|764.82|761.82|765.04|762.04|765.09|762.09|764.79|761.79|23
1609600510000|2021-01-02 15:15:10|765.07|762.07|765.17|762.17|765.17|762.17|765.07|762.07|9
1609600520000|2021-01-02 15:15:20|765.18|762.18|765.54|762.54|765.54|762.54|765.16|762.16|9
1609600530000|2021-01-02 15:15:30|765.53|762.53|765.28|762.28|765.54|762.54|765.27|762.27|23
1609600540000|2021-01-02 15:15:40|765.27|762.27|765.39|762.39|765.39|762.39|765.27|762.27|20
1609600550000|2021-01-02 15:15:50|765.33|762.33|765.43|762.43|765.45|762.45|765.31|762.31|20
1609600560000|2021-01-02 15:16:00|765.4|762.4|765.65|762.65|765.67|762.67|765.39|762.39|19
1609600570000|2021-01-02 15:16:10|765.66|762.66|765.76|762.76|765.8|762.8|765.66|762.66|9
1609600580000|2021-01-02 15:16:20|765.69|762.69|765.76|762.76|765.76|762.76|765.69|762.69|2
1609600590000|2021-01-02 15:16:30|765.8|762.8|765.91|762.91|765.93|762.93|765.8|762.8|8
1609600600000|2021-01-02 15:16:40|765.92|762.92|765.95|762.95|765.97|762.97|765.92|762.92|8
1609600610000|2021-01-02 15:16:50|765.94|762.94|765.95|762.95|765.96|762.96|765.94|762.94|18
1609600620000|2021-01-02 15:17:00|765.94|762.94|765.97|762.97|765.97|762.97|765.94|762.94|11
1609600630000|2021-01-02 15:17:10|765.98|762.98|765.92|762.92|765.98|762.98|765.92|762.92|11
1609600640000|2021-01-02 15:17:20|765.94|762.94|765.85|762.85|765.94|762.94|765.78|762.78|10
1609600650000|2021-01-02 15:17:30|765.86|762.86|766.18|763.18|766.18|763.18|765.85|762.85|17
1609600660000|2021-01-02 15:17:40|766.17|763.17|766.34|763.34|766.38|763.38|766.17|763.17|16
1609600670000|2021-01-02 15:17:50|766.35|763.35|766.34|763.34|766.4|763.4|766.33|763.33|16
1609600680000|2021-01-02 15:18:00|766.38|763.38|766.35|763.35|766.41|763.41|766.3|763.3|14
1609600690000|2021-01-02 15:18:10|766.32|763.32|766.11|763.11|766.36|763.36|766.11|763.11|17
1609600700000|2021-01-02 15:18:20|766.1|763.1|765.65|762.65|766.1|763.1|765.62|762.62|28
1609600710000|2021-01-02 15:18:30|765.64|762.64|765.03|762.03|765.68|762.68|765.03|762.03|33
1609600720000|2021-01-02 15:18:40|765.02|762.02|765.03|762.03|765.08|762.08|764.98|761.98|21
1609600730000|2021-01-02 15:18:50|765.04|762.04|765.03|762.03|765.05|762.05|764.93|761.93|26
1609600740000|2021-01-02 15:19:00|765.02|762.02|765.04|762.04|765.05|762.05|764.94|761.94|11
1609600750000|2021-01-02 15:19:10|765.05|762.05|764.6|761.6|765.07|762.07|764.6|761.6|21
1609600760000|2021-01-02 15:19:20|764.56|761.56|764.44|761.44|764.63|761.63|764.44|761.44|17
1609600770000|2021-01-02 15:19:30|764.47|761.47|764.38|761.38|764.47|761.47|764.3|761.3|24
1609600780000|2021-01-02 15:19:40|764.37|761.37|764.51|761.51|764.59|761.59|764.13|761.13|23
1609600790000|2021-01-02 15:19:50|764.53|761.53|764.67|761.67|764.69|761.69|764.53|761.53|15
1609600800000|2021-01-02 15:20:00|764.68|761.68|765.21|762.21|765.22|762.22|764.68|761.68|18
1609600810000|2021-01-02 15:20:10|765.25|762.25|765.32|762.32|765.32|762.32|765.15|762.15|18
1609600820000|2021-01-02 15:20:20|765.26|762.26|765.88|762.88|766.04|763.04|765.26|762.26|31
1609600830000|2021-01-02 15:20:30|765.93|762.93|765.85|762.85|765.93|762.93|765.79|762.79|10
1609600840000|2021-01-02 15:20:40|765.86|762.86|766.03|763.03|766.04|763.04|765.79|762.79|21
1609600850000|2021-01-02 15:20:50|765.9|762.9|766.56|763.56|766.56|763.56|765.88|762.88|22
1609600860000|2021-01-02 15:21:00|766.57|763.57|766.46|763.46|766.57|763.57|766.43|763.43|28
1609600870000|2021-01-02 15:21:10|766.47|763.47|767.53|764.53|767.63|764.63|766.47|763.47|20
1609600880000|2021-01-02 15:21:20|767.48|764.48|767.19|764.19|767.73|764.73|767.11|764.11|24
1609600890000|2021-01-02 15:21:30|767.17|764.17|766.99|763.99|767.17|764.17|766.84|763.84|29
1609600900000|2021-01-02 15:21:40|766.95|763.95|766.62|763.62|766.95|763.95|766.56|763.56|30
1609600910000|2021-01-02 15:21:50|766.65|763.65|766.45|763.45|766.66|763.66|766.36|763.36|30
1609600920000|2021-01-02 15:22:00|766.43|763.43|766.47|763.47|766.47|763.47|765.7|762.7|29
1609600930000|2021-01-02 15:22:10|766.46|763.46|766.46|763.46|766.49|763.49|766.41|763.41|17
1609600940000|2021-01-02 15:22:20|766.47|763.47|766.14|763.14|766.47|763.47|766.14|763.14|27
1609600950000|2021-01-02 15:22:30|766.15|763.15|765.85|762.85|766.2|763.2|765.85|762.85|17
1609600960000|2021-01-02 15:22:40|765.87|762.87|765.93|762.93|765.93|762.93|765.84|762.84|11
1609600970000|2021-01-02 15:22:50|765.92|762.92|766.08|763.08|766.08|763.08|765.82|762.82|28
1609600980000|2021-01-02 15:23:00|766.07|763.07|766.29|763.29|766.3|763.3|766.07|763.07|25
1609600990000|2021-01-02 15:23:10|766.33|763.33|766.21|763.21|766.49|763.49|766.19|763.19|19
1609601000000|2021-01-02 15:23:20|766.37|763.37|766.23|763.23|766.44|763.44|766.23|763.23|22
1609601010000|2021-01-02 15:23:30|766.2|763.2|765.92|762.92|766.2|763.2|765.87|762.87|25
1609601020000|2021-01-02 15:23:40|765.94|762.94|766.05|763.05|766.08|763.08|765.92|762.92|27
1609601030000|2021-01-02 15:23:50|766.04|763.04|766.05|763.05|766.06|763.06|765.93|762.93|18
1609601040000|2021-01-02 15:24:00|766.03|763.03|765.97|762.97|766.03|763.03|765.93|762.93|19
1609601050000|2021-01-02 15:24:10|765.95|762.95|765.95|762.95|766.01|763.01|765.94|762.94|16
1609601060000|2021-01-02 15:24:20|765.96|762.96|765.7|762.7|766.04|763.04|765.7|762.7|24
1609601070000|2021-01-02 15:24:30|765.69|762.69|765.84|762.84|765.85|762.85|765.67|762.67|23
1609601080000|2021-01-02 15:24:40|765.87|762.87|765.94|762.94|766.28|763.28|765.83|762.83|32
1609601090000|2021-01-02 15:24:50|765.95|762.95|765.81|762.81|765.95|762.95|765.79|762.79|28
1609601100000|2021-01-02 15:25:00|765.8|762.8|765.77|762.77|765.89|762.89|765.77|762.77|18
1609601110000|2021-01-02 15:25:10|765.76|762.76|766.07|763.07|766.07|763.07|765.76|762.76|20
1609601120000|2021-01-02 15:25:20|766.05|763.05|766.23|763.23|766.26|763.26|765.99|762.99|22
1609601130000|2021-01-02 15:25:30|766.22|763.22|766.32|763.32|766.32|763.32|766.21|763.21|22
1609601140000|2021-01-02 15:25:40|766.35|763.35|765.95|762.95|766.35|763.35|765.94|762.94|23
1609601150000|2021-01-02 15:25:50|765.96|762.96|766.05|763.05|766.13|763.13|765.96|762.96|19
1609601160000|2021-01-02 15:26:00|766.02|763.02|766.17|763.17|766.2|763.2|766.01|763.01|17
1609601170000|2021-01-02 15:26:10|766.16|763.16|766.21|763.21|766.21|763.21|766.11|763.11|22
1609601180000|2021-01-02 15:26:20|766.1|763.1|766.25|763.25|766.25|763.25|766.09|763.09|16
1609601190000|2021-01-02 15:26:30|766.18|763.18|766.15|763.15|766.23|763.23|766.09|763.09|22
1609601200000|2021-01-02 15:26:40|766.16|763.16|766.12|763.12|766.25|763.25|766.07|763.07|17
1609601210000|2021-01-02 15:26:50|766.15|763.15|766.17|763.17|766.17|763.17|766.08|763.08|11
1609601220000|2021-01-02 15:27:00|766.15|763.15|766.09|763.09|766.18|763.18|766.09|763.09|18
1609601230000|2021-01-02 15:27:10|766.07|763.07|766.06|763.06|766.14|763.14|766.04|763.04|21
1609601240000|2021-01-02 15:27:20|766.08|763.08|766.17|763.17|766.24|763.24|766.08|763.08|10
1609601250000|2021-01-02 15:27:30|766.14|763.14|766.23|763.23|766.24|763.24|766.11|763.11|16
1609601260000|2021-01-02 15:27:40|766.18|763.18|765.91|762.91|766.23|763.23|765.91|762.91|23
1609601270000|2021-01-02 15:27:50|765.92|762.92|765.88|762.88|765.97|762.97|765.87|762.87|23
1609601280000|2021-01-02 15:28:00|765.87|762.87|765.93|762.93|765.93|762.93|765.86|762.86|17
1609601290000|2021-01-02 15:28:10|765.92|762.92|766.09|763.09|766.22|763.22|765.92|762.92|19
1609601300000|2021-01-02 15:28:20|766.1|763.1|765.99|762.99|766.1|763.1|765.96|762.96|14
1609601310000|2021-01-02 15:28:30|765.96|762.96|765.92|762.92|766.01|763.01|765.92|762.92|19
1609601320000|2021-01-02 15:28:40|765.91|762.91|765.97|762.97|765.98|762.98|765.9|762.9|13
1609601330000|2021-01-02 15:28:50|765.98|762.98|766.02|763.02|766.07|763.07|765.93|762.93|13
1609601340000|2021-01-02 15:29:00|765.99|762.99|766.07|763.07|766.13|763.13|765.99|762.99|10
1609601350000|2021-01-02 15:29:10|766.06|763.06|766.06|763.06|766.09|763.09|766.06|763.06|4
1609601360000|2021-01-02 15:29:20|766.07|763.07|766.11|763.11|766.17|763.17|766.06|763.06|16
1609601370000|2021-01-02 15:29:30|766.18|763.18|766.08|763.08|766.24|763.24|766.07|763.07|16
1609601380000|2021-01-02 15:29:40|766.05|763.05|766.06|763.06|766.15|763.15|765.88|762.88|25
1609601390000|2021-01-02 15:29:50|766.07|763.07|766.05|763.05|766.08|763.08|765.98|762.98|16
1609601400000|2021-01-02 15:30:00|766.06|763.06|766.22|763.22|766.22|763.22|766.02|763.02|19
1609601410000|2021-01-02 15:30:10|766.09|763.09|766.24|763.24|766.24|763.24|766.09|763.09|16
1609601420000|2021-01-02 15:30:20|766.18|763.18|766.05|763.05|766.23|763.23|765.97|762.97|21
1609601430000|2021-01-02 15:30:30|766.08|763.08|766.07|763.07|766.09|763.09|766.05|763.05|10
1609601440000|2021-01-02 15:30:40|766.06|763.06|766.07|763.07|766.07|763.07|766.06|763.06|8
1609601450000|2021-01-02 15:30:50|766.08|763.08|765.92|762.92|766.08|763.08|765.87|762.87|11
1609601460000|2021-01-02 15:31:00|765.9|762.9|766.12|763.12|766.12|763.12|765.9|762.9|13
1609601470000|2021-01-02 15:31:10|766.11|763.11|766.11|763.11|766.13|763.13|766.1|763.1|17
1609601480000|2021-01-02 15:31:20|766.12|763.12|766.14|763.14|766.14|763.14|766.11|763.11|11
1609601490000|2021-01-02 15:31:30|766.13|763.13|766.14|763.14|766.14|763.14|766.13|763.13|8
1609601500000|2021-01-02 15:31:40|765.97|762.97|765.89|762.89|766.13|763.13|765.85|762.85|17
1609601510000|2021-01-02 15:31:50|765.77|762.77|765.69|762.69|765.82|762.82|765.67|762.67|18
1609601520000|2021-01-02 15:32:00|765.71|762.71|766.04|763.04|766.08|763.08|765.71|762.71|19
1609601530000|2021-01-02 15:32:10|766.03|763.03|765.84|762.84|766.03|763.03|765.83|762.83|15
1609601540000|2021-01-02 15:32:20|765.85|762.85|765.84|762.84|765.85|762.85|765.72|762.72|17
1609601550000|2021-01-02 15:32:30|765.81|762.81|765.84|762.84|765.84|762.84|765.81|762.81|2
1609601560000|2021-01-02 15:32:40|765.83|762.83|765.76|762.76|765.83|762.83|765.69|762.69|17
1609601570000|2021-01-02 15:32:50|765.7|762.7|765.68|762.68|765.77|762.77|765.67|762.67|10
1609601580000|2021-01-02 15:33:00|765.67|762.67|765.66|762.66|765.67|762.67|765.66|762.66|2
1609601590000|2021-01-02 15:33:10|765.68|762.68|765.62|762.62|765.68|762.68|765.59|762.59|9
1609601600000|2021-01-02 15:33:20|765.6|762.6|765.61|762.61|765.61|762.61|765.6|762.6|4
1609601610000|2021-01-02 15:33:30|765.5|762.5|765.62|762.62|765.62|762.62|765.5|762.5|11
1609601620000|2021-01-02 15:33:40|765.61|762.61|765.62|762.62|765.62|762.62|765.61|762.61|10
1609601630000|2021-01-02 15:33:50|765.61|762.61|765.52|762.52|765.62|762.62|765.51|762.51|9
1609601640000|2021-01-02 15:34:00|765.63|762.63|765.77|762.77|765.86|762.86|765.42|762.42|22
1609601650000|2021-01-02 15:34:10|765.8|762.8|765.91|762.91|765.91|762.91|765.77|762.77|13
1609601660000|2021-01-02 15:34:20|765.92|762.92|765.99|762.99|766.13|763.13|765.84|762.84|26
1609601670000|2021-01-02 15:34:30|766.02|763.02|766.04|763.04|766.22|763.22|766.02|763.02|24
1609601680000|2021-01-02 15:34:40|766.05|763.05|766.16|763.16|766.18|763.18|766.04|763.04|11
1609601690000|2021-01-02 15:34:50|766.18|763.18|767.46|764.46|767.46|764.46|766.18|763.18|16
1609601700000|2021-01-02 15:35:00|767.33|764.33|767.93|764.93|768.05|765.05|767.33|764.33|28
1609601710000|2021-01-02 15:35:10|768.02|765.02|768.08|765.08|768.08|765.08|767.87|764.87|21
1609601720000|2021-01-02 15:35:20|768.05|765.05|768.27|765.27|768.46|765.46|768.05|765.05|23
1609601730000|2021-01-02 15:35:30|768.34|765.34|768.91|765.91|769.03|766.03|768.29|765.29|30
1609601740000|2021-01-02 15:35:40|769|766|769.25|766.25|769.41|766.41|768.91|765.91|31
1609601750000|2021-01-02 15:35:50|769.33|766.33|769.31|766.31|769.35|766.35|769.24|766.24|21
1609601760000|2021-01-02 15:36:00|769.25|766.25|769.54|766.54|769.56|766.56|769.25|766.25|23
1609601770000|2021-01-02 15:36:10|769.45|766.45|768.89|765.89|769.54|766.54|768.89|765.89|29
1609601780000|2021-01-02 15:36:20|768.99|765.99|768.81|765.81|769.08|766.08|768.81|765.81|29
1609601790000|2021-01-02 15:36:30|768.96|765.96|768.17|765.17|768.96|765.96|768.17|765.17|31
1609601800000|2021-01-02 15:36:40|768.18|765.18|767.98|764.98|768.3|765.3|767.98|764.98|25
1609601810000|2021-01-02 15:36:50|767.97|764.97|767.99|764.99|768.02|765.02|767.7|764.7|21
1609601820000|2021-01-02 15:37:00|767.98|764.98|768.72|765.72|768.73|765.73|767.98|764.98|34
1609601830000|2021-01-02 15:37:10|768.67|765.67|768.71|765.71|768.72|765.72|768.66|765.66|14
1609601840000|2021-01-02 15:37:20|768.62|765.62|768.53|765.53|768.73|765.73|768.53|765.53|25
1609601850000|2021-01-02 15:37:30|768.6|765.6|768.67|765.67|768.69|765.69|768.53|765.53|18
1609601860000|2021-01-02 15:37:40|768.82|765.82|768.47|765.47|768.88|765.88|768.42|765.42|30
1609601870000|2021-01-02 15:37:50|768.46|765.46|768.73|765.73|768.78|765.78|768.32|765.32|26
1609601880000|2021-01-02 15:38:00|768.7|765.7|768.69|765.69|768.89|765.89|768.69|765.69|29
1609601890000|2021-01-02 15:38:10|768.75|765.75|768.52|765.52|768.75|765.75|768.44|765.44|20
1609601900000|2021-01-02 15:38:20|768.51|765.51|768.61|765.61|768.61|765.61|768.46|765.46|18
1609601910000|2021-01-02 15:38:30|768.62|765.62|768.48|765.48|768.62|765.62|768.48|765.48|14
1609601920000|2021-01-02 15:38:40|768.47|765.47|768.51|765.51|768.55|765.55|768.47|765.47|7
1609601930000|2021-01-02 15:38:50|768.47|765.47|768.34|765.34|768.47|765.47|768.32|765.32|16
1609601940000|2021-01-02 15:39:00|768.33|765.33|768.4|765.4|768.47|765.47|768.33|765.33|18
1609601950000|2021-01-02 15:39:10|768.39|765.39|768.42|765.42|768.46|765.46|768.39|765.39|16
1609601960000|2021-01-02 15:39:20|768.43|765.43|768.71|765.71|768.78|765.78|768.42|765.42|22
1609601970000|2021-01-02 15:39:30|768.77|765.77|768.8|765.8|768.88|765.88|768.72|765.72|27
1609601980000|2021-01-02 15:39:40|768.76|765.76|768.71|765.71|768.81|765.81|768.7|765.7|23
1609601990000|2021-01-02 15:39:50|768.76|765.76|768.88|765.88|769.05|766.05|768.56|765.56|27
1609602000000|2021-01-02 15:40:00|768.78|765.78|769.18|766.18|769.18|766.18|768.77|765.77|17
1609602010000|2021-01-02 15:40:10|769.17|766.17|769.33|766.33|769.5|766.5|769.14|766.14|35
1609602020000|2021-01-02 15:40:20|769.32|766.32|769.28|766.28|769.38|766.38|769.28|766.28|19
1609602030000|2021-01-02 15:40:30|769.29|766.29|769.18|766.18|769.29|766.29|769.12|766.12|24
1609602040000|2021-01-02 15:40:40|769.17|766.17|769.22|766.22|769.22|766.22|769.14|766.14|14
1609602050000|2021-01-02 15:40:50|769.2|766.2|769.19|766.19|769.24|766.24|769.15|766.15|14
1609602060000|2021-01-02 15:41:00|769.18|766.18|769.2|766.2|769.2|766.2|769.08|766.08|23
1609602070000|2021-01-02 15:41:10|769.19|766.19|769.23|766.23|769.23|766.23|769.13|766.13|22
1609602080000|2021-01-02 15:41:20|769.24|766.24|769.25|766.25|769.42|766.42|769.18|766.18|18
1609602090000|2021-01-02 15:41:30|769.18|766.18|769.14|766.14|769.25|766.25|769.02|766.02|23
1609602100000|2021-01-02 15:41:40|769.13|766.13|769.2|766.2|769.37|766.37|769.12|766.12|24
1609602110000|2021-01-02 15:41:50|769.25|766.25|769.39|766.39|769.51|766.51|769.16|766.16|24
1609602120000|2021-01-02 15:42:00|769.4|766.4|769.2|766.2|769.48|766.48|769.11|766.11|29
1609602130000|2021-01-02 15:42:10|769.19|766.19|769.18|766.18|769.24|766.24|769.09|766.09|23
1609602140000|2021-01-02 15:42:20|769.21|766.21|769.19|766.19|769.21|766.21|769.12|766.12|16
1609602150000|2021-01-02 15:42:30|769.2|766.2|769.52|766.52|769.52|766.52|769.17|766.17|24
1609602160000|2021-01-02 15:42:40|769.51|766.51|769.83|766.83|769.84|766.84|769.33|766.33|29
1609602170000|2021-01-02 15:42:50|769.84|766.84|770.44|767.44|770.54|767.54|769.72|766.72|31
1609602180000|2021-01-02 15:43:00|770.51|767.51|770.42|767.42|770.61|767.61|770.33|767.33|28
1609602190000|2021-01-02 15:43:10|770.14|767.14|770.26|767.26|770.47|767.47|770.04|767.04|28
1609602200000|2021-01-02 15:43:20|770.28|767.28|770.11|767.11|770.35|767.35|769.96|766.96|31
1609602210000|2021-01-02 15:43:30|770.1|767.1|770.11|767.11|770.41|767.41|769.92|766.92|36
1609602220000|2021-01-02 15:43:40|770.09|767.09|770.09|767.09|770.17|767.17|770.06|767.06|27
1609602230000|2021-01-02 15:43:50|770.08|767.08|769.97|766.97|770.08|767.08|769.97|766.97|22
1609602240000|2021-01-02 15:44:00|769.96|766.96|769.92|766.92|769.98|766.98|769.82|766.82|28
1609602250000|2021-01-02 15:44:10|769.91|766.91|770.04|767.04|770.04|767.04|769.55|766.55|27
1609602260000|2021-01-02 15:44:20|769.94|766.94|769.45|766.45|769.96|766.96|769.39|766.39|28
1609602270000|2021-01-02 15:44:30|769.44|766.44|769.5|766.5|769.5|766.5|769.08|766.08|24
1609602280000|2021-01-02 15:44:40|769.53|766.53|769.54|766.54|769.77|766.77|769.41|766.41|33
1609602290000|2021-01-02 15:44:50|769.53|766.53|769.34|766.34|769.54|766.54|769.31|766.31|19
1609602300000|2021-01-02 15:45:00|769.29|766.29|769.15|766.15|769.33|766.33|769.14|766.14|35
1609602310000|2021-01-02 15:45:10|769.16|766.16|769.15|766.15|769.18|766.18|769.12|766.12|29
1609602320000|2021-01-02 15:45:20|769.14|766.14|769.28|766.28|769.36|766.36|769.14|766.14|28
1609602330000|2021-01-02 15:45:30|769.26|766.26|769.2|766.2|769.26|766.26|769.2|766.2|16
1609602340000|2021-01-02 15:45:40|769.21|766.21|769.15|766.15|769.21|766.21|769.13|766.13|15
1609602350000|2021-01-02 15:45:50|769.14|766.14|769.13|766.13|769.14|766.14|769.03|766.03|16
1609602360000|2021-01-02 15:46:00|769.12|766.12|769.1|766.1|769.12|766.12|769|766|16
1609602370000|2021-01-02 15:46:10|769.09|766.09|768.68|765.68|769.14|766.14|768.68|765.68|29
1609602380000|2021-01-02 15:46:20|768.69|765.69|768.52|765.52|768.69|765.69|768.41|765.41|26
1609602390000|2021-01-02 15:46:30|768.53|765.53|768.53|765.53|768.7|765.7|768.36|765.36|29
1609602400000|2021-01-02 15:46:40|768.56|765.56|768.02|765.02|768.56|765.56|768.02|765.02|23
1609602410000|2021-01-02 15:46:50|768.03|765.03|767.78|764.78|768.05|765.05|767.76|764.76|26
1609602420000|2021-01-02 15:47:00|767.77|764.77|767.87|764.87|767.87|764.87|767.75|764.75|27
1609602430000|2021-01-02 15:47:10|767.83|764.83|768.34|765.34|768.4|765.4|767.71|764.71|23
1609602440000|2021-01-02 15:47:20|768.27|765.27|768.09|765.09|768.27|765.27|768.01|765.01|24
1609602450000|2021-01-02 15:47:30|768.1|765.1|768.26|765.26|768.26|765.26|768.01|765.01|18
1609602460000|2021-01-02 15:47:40|768.21|765.21|767.98|764.98|768.29|765.29|767.97|764.97|17
1609602470000|2021-01-02 15:47:50|767.95|764.95|768|765|768.07|765.07|767.9|764.9|33
1609602480000|2021-01-02 15:48:00|767.97|764.97|767.71|764.71|768.08|765.08|767.71|764.71|26
1609602490000|2021-01-02 15:48:10|767.64|764.64|767.14|764.14|767.74|764.74|767.13|764.13|26
1609602500000|2021-01-02 15:48:20|767.11|764.11|766.31|763.31|767.11|764.11|766.31|763.31|33
1609602510000|2021-01-02 15:48:30|766.38|763.38|766.3|763.3|766.39|763.39|766.19|763.19|31
1609602520000|2021-01-02 15:48:40|766.32|763.32|766.92|763.92|767.05|764.05|766.32|763.32|36
1609602530000|2021-01-02 15:48:50|766.95|763.95|766.74|763.74|766.98|763.98|766.7|763.7|22
1609602540000|2021-01-02 15:49:00|766.78|763.78|767.96|764.96|768.01|765.01|766.77|763.77|34
1609602550000|2021-01-02 15:49:10|767.95|764.95|767.19|764.19|767.95|764.95|767.12|764.12|30
1609602560000|2021-01-02 15:49:20|767.18|764.18|767.19|764.19|767.21|764.21|767.14|764.14|17
1609602570000|2021-01-02 15:49:30|767.2|764.2|767.68|764.68|767.68|764.68|767.19|764.19|29
1609602580000|2021-01-02 15:49:40|767.65|764.65|768.1|765.1|768.12|765.12|767.56|764.56|36
1609602590000|2021-01-02 15:49:50|768.12|765.12|768.25|765.25|768.36|765.36|768.12|765.12|29
1609602600000|2021-01-02 15:50:00|768.24|765.24|768.43|765.43|768.45|765.45|768.23|765.23|21
1609602610000|2021-01-02 15:50:10|768.44|765.44|768.16|765.16|768.51|765.51|768.09|765.09|27
1609602620000|2021-01-02 15:50:20|768.15|765.15|768.35|765.35|768.36|765.36|768.12|765.12|28
1609602630000|2021-01-02 15:50:30|768.34|765.34|768.31|765.31|768.37|765.37|768.23|765.23|21
1609602640000|2021-01-02 15:50:40|768.33|765.33|768.21|765.21|768.37|765.37|768.2|765.2|20
1609602650000|2021-01-02 15:50:50|768.25|765.25|768.26|765.26|768.27|765.27|768.19|765.19|22
1609602660000|2021-01-02 15:51:00|768.27|765.27|768.28|765.28|768.28|765.28|768.11|765.11|26
1609602670000|2021-01-02 15:51:10|768.34|765.34|768.49|765.49|768.61|765.61|768.3|765.3|23
1609602680000|2021-01-02 15:51:20|768.5|765.5|768.58|765.58|768.73|765.73|768.5|765.5|24
1609602690000|2021-01-02 15:51:30|768.52|765.52|768.43|765.43|768.6|765.6|768.42|765.42|31
1609602700000|2021-01-02 15:51:40|768.4|765.4|768.35|765.35|768.4|765.4|768.21|765.21|30
1609602710000|2021-01-02 15:51:50|768.34|765.34|767.82|764.82|768.35|765.35|767.82|764.82|24
1609602720000|2021-01-02 15:52:00|767.76|764.76|767.54|764.54|767.77|764.77|767.19|764.19|35
1609602730000|2021-01-02 15:52:10|767.61|764.61|767.72|764.72|767.9|764.9|767.61|764.61|30
1609602740000|2021-01-02 15:52:20|767.7|764.7|767.89|764.89|767.89|764.89|767.7|764.7|21
1609602750000|2021-01-02 15:52:30|767.86|764.86|767.86|764.86|767.89|764.89|767.8|764.8|16
1609602760000|2021-01-02 15:52:40|767.88|764.88|767.85|764.85|767.88|764.88|767.77|764.77|22
1609602770000|2021-01-02 15:52:50|767.86|764.86|767.91|764.91|767.91|764.91|767.83|764.83|8
1609602780000|2021-01-02 15:53:00|767.94|764.94|768.11|765.11|768.15|765.15|767.87|764.87|17
1609602790000|2021-01-02 15:53:10|768.12|765.12|769.1|766.1|769.13|766.13|768.12|765.12|25
1609602800000|2021-01-02 15:53:20|769.12|766.12|769.36|766.36|769.36|766.36|769.12|766.12|31
1609602810000|2021-01-02 15:53:30|769.35|766.35|768.73|765.73|769.36|766.36|768.7|765.7|31
1609602820000|2021-01-02 15:53:40|768.72|765.72|769.2|766.2|769.2|766.2|768.72|765.72|19
1609602830000|2021-01-02 15:53:50|769.21|766.21|769.14|766.14|769.3|766.3|768.94|765.94|31
1609602840000|2021-01-02 15:54:00|769.03|766.03|768.66|765.66|769.14|766.14|768.63|765.63|28
1609602850000|2021-01-02 15:54:10|768.64|765.64|768.55|765.55|768.66|765.66|768.53|765.53|21
1609602860000|2021-01-02 15:54:20|768.56|765.56|768.37|765.37|768.56|765.56|768.07|765.07|26
1609602870000|2021-01-02 15:54:30|768.42|765.42|768.69|765.69|768.75|765.75|768.29|765.29|34
1609602880000|2021-01-02 15:54:40|768.7|765.7|768.8|765.8|768.91|765.91|768.67|765.67|28
1609602890000|2021-01-02 15:54:50|769.07|766.07|769.01|766.01|769.09|766.09|768.87|765.87|31
1609602900000|2021-01-02 15:55:00|769.02|766.02|769.37|766.37|769.37|766.37|769.01|766.01|24
1609602910000|2021-01-02 15:55:10|769.32|766.32|768.95|765.95|769.32|766.32|768.95|765.95|20
1609602920000|2021-01-02 15:55:20|768.93|765.93|769|766|769.02|766.02|768.77|765.77|16
1609602930000|2021-01-02 15:55:30|769.01|766.01|769.36|766.36|769.37|766.37|769|766|25
1609602940000|2021-01-02 15:55:40|769.38|766.38|769.34|766.34|769.41|766.41|769.23|766.23|21
1609602950000|2021-01-02 15:55:50|769.26|766.26|769.15|766.15|769.3|766.3|769.12|766.12|18
1609602960000|2021-01-02 15:56:00|769.17|766.17|769.04|766.04|769.37|766.37|769.03|766.03|23
1609602970000|2021-01-02 15:56:10|768.97|765.97|769.18|766.18|769.5|766.5|768.95|765.95|30
1609602980000|2021-01-02 15:56:20|769.14|766.14|769.07|766.07|769.14|766.14|768.95|765.95|21
1609602990000|2021-01-02 15:56:30|769.13|766.13|768.96|765.96|769.36|766.36|768.95|765.95|31
1609603000000|2021-01-02 15:56:40|768.97|765.97|768.79|765.79|768.99|765.99|768.79|765.79|26
1609603010000|2021-01-02 15:56:50|768.73|765.73|768.58|765.58|768.84|765.84|768.4|765.4|32
1609603020000|2021-01-02 15:57:00|768.62|765.62|769.22|766.22|769.24|766.24|768.62|765.62|30
1609603030000|2021-01-02 15:57:10|769.25|766.25|769.36|766.36|769.47|766.47|769.23|766.23|18
1609603040000|2021-01-02 15:57:20|769.42|766.42|768.56|765.56|769.42|766.42|768.56|765.56|35
1609603050000|2021-01-02 15:57:30|768.58|765.58|768.5|765.5|768.74|765.74|768.5|765.5|27
1609603060000|2021-01-02 15:57:40|768.51|765.51|768.72|765.72|768.75|765.75|768.46|765.46|23
1609603070000|2021-01-02 15:57:50|768.76|765.76|768.8|765.8|768.83|765.83|768.75|765.75|19
1609603080000|2021-01-02 15:58:00|768.82|765.82|768.89|765.89|768.96|765.96|768.82|765.82|22
1609603090000|2021-01-02 15:58:10|768.87|765.87|768.84|765.84|769.05|766.05|768.79|765.79|27
1609603100000|2021-01-02 15:58:20|768.82|765.82|768.95|765.95|768.95|765.95|768.73|765.73|21
1609603110000|2021-01-02 15:58:30|768.94|765.94|768.92|765.92|768.96|765.96|768.88|765.88|8
1609603120000|2021-01-02 15:58:40|768.97|765.97|769.96|766.96|769.96|766.96|768.97|765.97|19
1609603130000|2021-01-02 15:58:50|769.9|766.9|769.74|766.74|769.95|766.95|769.74|766.74|22
1609603140000|2021-01-02 15:59:00|769.75|766.75|769.76|766.76|769.77|766.77|769.68|766.68|22
1609603150000|2021-01-02 15:59:10|769.77|766.77|769.97|766.97|770.22|767.22|769.77|766.77|36
1609603160000|2021-01-02 15:59:20|770.05|767.05|770.83|767.83|770.9|767.9|769.96|766.96|27
1609603170000|2021-01-02 15:59:30|770.85|767.85|771.03|768.03|771.2|768.2|770.85|767.85|34
1609603180000|2021-01-02 15:59:40|771.04|768.04|771.19|768.19|771.19|768.19|770.72|767.72|26
1609603190000|2021-01-02 15:59:50|771.21|768.21|771.54|768.54|771.65|768.65|771.04|768.04|26
1609603200000|2021-01-02 16:00:00|771.53|768.53|771.8|768.8|771.85|768.85|771.53|768.53|31
1609603210000|2021-01-02 16:00:10|771.77|768.77|772.16|769.16|772.19|769.19|771.76|768.76|28
1609603220000|2021-01-02 16:00:20|772.11|769.11|772.57|769.57|772.85|769.85|772|769|29
1609603230000|2021-01-02 16:00:30|772.55|769.55|773.49|770.49|773.51|770.51|772.45|769.45|34
1609603240000|2021-01-02 16:00:40|773.48|770.48|772.64|769.64|773.52|770.52|772.61|769.61|37
1609603250000|2021-01-02 16:00:50|772.63|769.63|773.13|770.13|773.39|770.39|772.63|769.63|30
1609603260000|2021-01-02 16:01:00|772.86|769.86|773.02|770.02|773.16|770.16|772.62|769.62|37
1609603270000|2021-01-02 16:01:10|773.04|770.04|773.57|770.57|773.57|770.57|773.01|770.01|32
1609603280000|2021-01-02 16:01:20|773.54|770.54|774.43|771.43|774.43|771.43|773.41|770.41|27
1609603290000|2021-01-02 16:01:30|774.45|771.45|774.57|771.57|774.62|771.62|774.35|771.35|30
1609603300000|2021-01-02 16:01:40|774.51|771.51|774.85|771.85|774.97|771.97|774.4|771.4|33
1609603310000|2021-01-02 16:01:50|774.84|771.84|774.78|771.78|774.93|771.93|774.76|771.76|31
1609603320000|2021-01-02 16:02:00|774.76|771.76|774.99|771.99|774.99|771.99|774.75|771.75|31
1609603330000|2021-01-02 16:02:10|774.98|771.98|775.66|772.66|775.66|772.66|774.96|771.96|21
1609603340000|2021-01-02 16:02:20|775.64|772.64|775.55|772.55|775.72|772.72|775.49|772.49|23
1609603350000|2021-01-02 16:02:30|775.56|772.56|775.36|772.36|775.62|772.62|775.26|772.26|30
1609603360000|2021-01-02 16:02:40|775.31|772.31|775.17|772.17|775.61|772.61|775.17|772.17|31
1609603370000|2021-01-02 16:02:50|775|772|774.29|771.29|775.03|772.03|774.26|771.26|30
1609603380000|2021-01-02 16:03:00|774.27|771.27|773.4|770.4|774.27|771.27|773.3|770.3|35
1609603390000|2021-01-02 16:03:10|773.41|770.41|773.27|770.27|773.41|770.41|772.88|769.88|35
1609603400000|2021-01-02 16:03:20|773.29|770.29|773.4|770.4|773.68|770.68|773.29|770.29|34
1609603410000|2021-01-02 16:03:30|773.34|770.34|773.36|770.36|773.59|770.59|773.14|770.14|34
1609603420000|2021-01-02 16:03:40|773.35|770.35|773.64|770.64|773.7|770.7|773.25|770.25|31
1609603430000|2021-01-02 16:03:50|773.63|770.63|774.25|771.25|774.44|771.44|773.63|770.63|25
1609603440000|2021-01-02 16:04:00|774.27|771.27|775.22|772.22|775.41|772.41|774.26|771.26|33
1609603450000|2021-01-02 16:04:10|775.11|772.11|774.68|771.68|775.15|772.15|774.68|771.68|29
1609603460000|2021-01-02 16:04:20|774.69|771.69|774.26|771.26|774.7|771.7|774.18|771.18|30
1609603470000|2021-01-02 16:04:30|774.31|771.31|774.09|771.09|774.38|771.38|773.95|770.95|25
1609603480000|2021-01-02 16:04:40|774.12|771.12|773.84|770.84|774.4|771.4|773.84|770.84|32
1609603490000|2021-01-02 16:04:50|773.79|770.79|773.51|770.51|773.79|770.79|773.42|770.42|31
1609603500000|2021-01-02 16:05:00|773.55|770.55|773.73|770.73|773.76|770.76|773.53|770.53|30
1609603510000|2021-01-02 16:05:10|773.66|770.66|773.11|770.11|773.66|770.66|773.11|770.11|34
1609603520000|2021-01-02 16:05:20|773.12|770.12|772.68|769.68|773.13|770.13|772.66|769.66|26
1609603530000|2021-01-02 16:05:30|772.65|769.65|772.04|769.04|772.65|769.65|772.04|769.04|30
1609603540000|2021-01-02 16:05:40|771.99|768.99|771.9|768.9|772.08|769.08|771.9|768.9|29
1609603550000|2021-01-02 16:05:50|771.92|768.92|771.81|768.81|771.95|768.95|771.7|768.7|26
1609603560000|2021-01-02 16:06:00|771.82|768.82|772.35|769.35|772.35|769.35|771.66|768.66|35
1609603570000|2021-01-02 16:06:10|772.17|769.17|772.54|769.54|772.67|769.67|771.91|768.91|31
1609603580000|2021-01-02 16:06:20|772.55|769.55|772.38|769.38|772.56|769.56|772.37|769.37|24
1609603590000|2021-01-02 16:06:30|772.44|769.44|772.67|769.67|772.77|769.77|772.35|769.35|29
1609603600000|2021-01-02 16:06:40|772.71|769.71|772.68|769.68|772.87|769.87|772.58|769.58|20
1609603610000|2021-01-02 16:06:50|772.66|769.66|773.14|770.14|773.14|770.14|772.61|769.61|34
1609603620000|2021-01-02 16:07:00|773.17|770.17|773.49|770.49|773.61|770.61|773.17|770.17|21
1609603630000|2021-01-02 16:07:10|773.46|770.46|773|770|773.46|770.46|772.99|769.99|31
1609603640000|2021-01-02 16:07:20|773.02|770.02|773.4|770.4|773.53|770.53|772.98|769.98|31
1609603650000|2021-01-02 16:07:30|773.39|770.39|773.54|770.54|773.61|770.61|773.31|770.31|35
1609603660000|2021-01-02 16:07:40|773.53|770.53|773.81|770.81|774.1|771.1|773.52|770.52|35
1609603670000|2021-01-02 16:07:50|773.78|770.78|773.06|770.06|773.78|770.78|773.06|770.06|34
1609603680000|2021-01-02 16:08:00|773.16|770.16|773.49|770.49|773.62|770.62|773.04|770.04|33
1609603690000|2021-01-02 16:08:10|773.43|770.43|774.01|771.01|774.06|771.06|773.43|770.43|27
1609603700000|2021-01-02 16:08:20|774.02|771.02|774.22|771.22|774.38|771.38|773.98|770.98|30
1609603710000|2021-01-02 16:08:30|774.23|771.23|774.46|771.46|774.46|771.46|773.92|770.92|36
1609603720000|2021-01-02 16:08:40|774.53|771.53|774.83|771.83|774.97|771.97|774.44|771.44|30
1609603730000|2021-01-02 16:08:50|774.89|771.89|774.84|771.84|775.02|772.02|774.67|771.67|35
1609603740000|2021-01-02 16:09:00|774.99|771.99|774.41|771.41|774.99|771.99|774.41|771.41|33
1609603750000|2021-01-02 16:09:10|774.4|771.4|774.83|771.83|774.83|771.83|774.07|771.07|35
1609603760000|2021-01-02 16:09:20|774.8|771.8|775.66|772.66|775.96|772.96|774.8|771.8|37
1609603770000|2021-01-02 16:09:30|775.72|772.72|776.08|773.08|776.39|773.39|775.67|772.67|34
1609603780000|2021-01-02 16:09:40|776.14|773.14|776.14|773.14|776.38|773.38|776.03|773.03|27
1609603790000|2021-01-02 16:09:50|776.11|773.11|775.85|772.85|776.15|773.15|775.8|772.8|34
1609603800000|2021-01-02 16:10:00|775.84|772.84|776.61|773.61|776.69|773.69|775.81|772.81|33
1609603810000|2021-01-02 16:10:10|776.69|773.69|776.51|773.51|776.82|773.82|776.42|773.42|27
1609603820000|2021-01-02 16:10:20|776.46|773.46|775.41|772.41|776.53|773.53|775.41|772.41|34
1609603830000|2021-01-02 16:10:30|775.43|772.43|775.77|772.77|775.77|772.77|775.39|772.39|34
1609603840000|2021-01-02 16:10:40|775.72|772.72|775.06|772.06|775.72|772.72|774.77|771.77|34
1609603850000|2021-01-02 16:10:50|775.15|772.15|774.27|771.27|775.15|772.15|774.03|771.03|37
1609603860000|2021-01-02 16:11:00|774.24|771.24|773.18|770.18|774.36|771.36|773.17|770.17|34
1609603870000|2021-01-02 16:11:10|773.08|770.08|772.89|769.89|773.08|770.08|772.7|769.7|36
1609603880000|2021-01-02 16:11:20|772.97|769.97|773.32|770.32|773.32|770.32|772.95|769.95|31
1609603890000|2021-01-02 16:11:30|773.31|770.31|772.93|769.93|773.36|770.36|772.89|769.89|32
1609603900000|2021-01-02 16:11:40|772.95|769.95|773.09|770.09|773.34|770.34|772.95|769.95|26
1609603910000|2021-01-02 16:11:50|773.11|770.11|772.97|769.97|773.2|770.2|772.94|769.94|24
1609603920000|2021-01-02 16:12:00|772.86|769.86|773.14|770.14|773.16|770.16|772.51|769.51|29
1609603930000|2021-01-02 16:12:10|773.19|770.19|772.77|769.77|773.21|770.21|772.65|769.65|27
1609603940000|2021-01-02 16:12:20|772.76|769.76|772.18|769.18|772.76|769.76|772.17|769.17|29
1609603950000|2021-01-02 16:12:30|772.09|769.09|772.03|769.03|772.13|769.13|771.57|768.57|34
1609603960000|2021-01-02 16:12:40|772.02|769.02|771.7|768.7|772.04|769.04|771.7|768.7|34
1609603970000|2021-01-02 16:12:50|771.77|768.77|771.26|768.26|771.77|768.77|771.26|768.26|28
1609603980000|2021-01-02 16:13:00|771.23|768.23|771.77|768.77|771.79|768.79|771.23|768.23|33
1609603990000|2021-01-02 16:13:10|771.78|768.78|771.89|768.89|771.94|768.94|771.78|768.78|29
1609604000000|2021-01-02 16:13:20|771.9|768.9|771.9|768.9|771.93|768.93|771.82|768.82|23
1609604010000|2021-01-02 16:13:30|771.89|768.89|771.66|768.66|771.89|768.89|771.63|768.63|33
1609604020000|2021-01-02 16:13:40|771.6|768.6|770.76|767.76|771.6|768.6|770.76|767.76|33
1609604030000|2021-01-02 16:13:50|770.62|767.62|771.11|768.11|771.11|768.11|770.36|767.36|31
1609604040000|2021-01-02 16:14:00|771.1|768.1|770.42|767.42|771.2|768.2|770.4|767.4|35
1609604050000|2021-01-02 16:14:10|770.48|767.48|770.55|767.55|770.88|767.88|770.47|767.47|30
1609604060000|2021-01-02 16:14:20|770.54|767.54|769.74|766.74|770.54|767.54|769.69|766.69|34
1609604070000|2021-01-02 16:14:30|769.78|766.78|768.96|765.96|769.84|766.84|768.96|765.96|36
1609604080000|2021-01-02 16:14:40|768.99|765.99|769.45|766.45|769.47|766.47|768.48|765.48|37
1609604090000|2021-01-02 16:14:50|769.46|766.46|769.36|766.36|769.46|766.46|769.18|766.18|28
1609604100000|2021-01-02 16:15:00|769.29|766.29|770.06|767.06|770.08|767.08|769.25|766.25|33
1609604110000|2021-01-02 16:15:10|769.94|766.94|770.34|767.34|770.36|767.36|769.87|766.87|29
1609604120000|2021-01-02 16:15:20|770.4|767.4|769.82|766.82|770.62|767.62|769.82|766.82|33
1609604130000|2021-01-02 16:15:30|769.83|766.83|769.36|766.36|769.83|766.83|769.31|766.31|30
1609604140000|2021-01-02 16:15:40|769.35|766.35|769.42|766.42|769.56|766.56|769.35|766.35|27
1609604150000|2021-01-02 16:15:50|769.4|766.4|768.85|765.85|769.52|766.52|768.85|765.85|27
1609604160000|2021-01-02 16:16:00|768.83|765.83|768.65|765.65|768.84|765.84|768.54|765.54|31
1609604170000|2021-01-02 16:16:10|768.68|765.68|768.84|765.84|768.94|765.94|768.6|765.6|30
1609604180000|2021-01-02 16:16:20|768.85|765.85|769.26|766.26|769.26|766.26|768.83|765.83|28
1609604190000|2021-01-02 16:16:30|769.28|766.28|769.2|766.2|769.45|766.45|769.19|766.19|24
1609604200000|2021-01-02 16:16:40|769.28|766.28|769.47|766.47|769.62|766.62|769.26|766.26|25
1609604210000|2021-01-02 16:16:50|769.46|766.46|769.75|766.75|769.79|766.79|769.46|766.46|26
1609604220000|2021-01-02 16:17:00|769.76|766.76|769.46|766.46|769.76|766.76|769.21|766.21|28
1609604230000|2021-01-02 16:17:10|769.51|766.51|769.81|766.81|769.81|766.81|769.48|766.48|17
1609604240000|2021-01-02 16:17:20|769.82|766.82|769.82|766.82|769.9|766.9|769.7|766.7|26
1609604250000|2021-01-02 16:17:30|769.79|766.79|769.64|766.64|769.97|766.97|769.53|766.53|29
1609604260000|2021-01-02 16:17:40|769.7|766.7|769.89|766.89|770.08|767.08|769.7|766.7|28
1609604270000|2021-01-02 16:17:50|769.8|766.8|769.97|766.97|769.97|766.97|769.68|766.68|22
1609604280000|2021-01-02 16:18:00|769.98|766.98|770.44|767.44|770.45|767.45|769.98|766.98|29
1609604290000|2021-01-02 16:18:10|770.47|767.47|771.06|768.06|771.07|768.07|770.47|767.47|22
1609604300000|2021-01-02 16:18:20|771.07|768.07|771.11|768.11|771.12|768.12|771.03|768.03|22
1609604310000|2021-01-02 16:18:30|770.99|767.99|771.22|768.22|771.35|768.35|770.99|767.99|28
1609604320000|2021-01-02 16:18:40|771.23|768.23|771.76|768.76|771.89|768.89|771.18|768.18|27
1609604330000|2021-01-02 16:18:50|771.74|768.74|771.94|768.94|771.94|768.94|771.44|768.44|30
1609604340000|2021-01-02 16:19:00|771.96|768.96|772.64|769.64|772.96|769.96|771.95|768.95|34
1609604350000|2021-01-02 16:19:10|772.8|769.8|773.58|770.58|773.61|770.61|772.8|769.8|27
1609604360000|2021-01-02 16:19:20|773.5|770.5|773.3|770.3|773.56|770.56|773.01|770.01|35
1609604370000|2021-01-02 16:19:30|773.27|770.27|772.7|769.7|773.33|770.33|772.7|769.7|31
1609604380000|2021-01-02 16:19:40|772.68|769.68|772.23|769.23|772.68|769.68|772.19|769.19|29
1609604390000|2021-01-02 16:19:50|772.26|769.26|771.88|768.88|772.38|769.38|771.88|768.88|29
1609604400000|2021-01-02 16:20:00|771.95|768.95|772.33|769.33|772.61|769.61|771.95|768.95|34
1609604410000|2021-01-02 16:20:10|772.41|769.41|772.35|769.35|772.58|769.58|772.29|769.29|29
1609604420000|2021-01-02 16:20:20|772.36|769.36|772.01|769.01|772.36|769.36|771.87|768.87|27
1609604430000|2021-01-02 16:20:30|772.02|769.02|772.06|769.06|772.07|769.07|771.91|768.91|29
1609604440000|2021-01-02 16:20:40|772.05|769.05|771.68|768.68|772.13|769.13|771.67|768.67|30
1609604450000|2021-01-02 16:20:50|771.6|768.6|772.03|769.03|772.03|769.03|771.56|768.56|22
1609604460000|2021-01-02 16:21:00|772.07|769.07|771.98|768.98|772.13|769.13|771.97|768.97|29
1609604470000|2021-01-02 16:21:10|772.02|769.02|772.04|769.04|772.07|769.07|771.91|768.91|18
1609604480000|2021-01-02 16:21:20|772.01|769.01|771.4|768.4|772.01|769.01|771.4|768.4|33
1609604490000|2021-01-02 16:21:30|771.36|768.36|771.27|768.27|771.38|768.38|770.69|767.69|34
1609604500000|2021-01-02 16:21:40|771.28|768.28|771.96|768.96|772.04|769.04|771.28|768.28|32
1609604510000|2021-01-02 16:21:50|771.93|768.93|771.26|768.26|771.93|768.93|771.2|768.2|30
1609604520000|2021-01-02 16:22:00|771.25|768.25|771.09|768.09|771.25|768.25|771.07|768.07|27
1609604530000|2021-01-02 16:22:10|771.08|768.08|771.3|768.3|771.41|768.41|771.06|768.06|36
1609604540000|2021-01-02 16:22:20|771.31|768.31|771.29|768.29|771.34|768.34|771.17|768.17|28
1609604550000|2021-01-02 16:22:30|771.32|768.32|771.46|768.46|771.48|768.48|771.24|768.24|28
1609604560000|2021-01-02 16:22:40|771.43|768.43|771.15|768.15|771.46|768.46|771.11|768.11|24
1609604570000|2021-01-02 16:22:50|771.16|768.16|771.43|768.43|771.47|768.47|771.13|768.13|23
1609604580000|2021-01-02 16:23:00|771.42|768.42|771.49|768.49|771.61|768.61|771.42|768.42|23
1609604590000|2021-01-02 16:23:10|771.5|768.5|771.96|768.96|771.96|768.96|771.5|768.5|21
1609604600000|2021-01-02 16:23:20|771.95|768.95|772.28|769.28|772.34|769.34|771.9|768.9|32
1609604610000|2021-01-02 16:23:30|772.27|769.27|772.28|769.28|772.39|769.39|772.2|769.2|26
1609604620000|2021-01-02 16:23:40|772.21|769.21|772.36|769.36|772.44|769.44|772.21|769.21|27
1609604630000|2021-01-02 16:23:50|772.35|769.35|771.97|768.97|772.35|769.35|771.96|768.96|28
1609604640000|2021-01-02 16:24:00|771.99|768.99|773.27|770.27|773.27|770.27|771.99|768.99|35
1609604650000|2021-01-02 16:24:10|773.26|770.26|773.52|770.52|773.53|770.53|773.14|770.14|28
1609604660000|2021-01-02 16:24:20|773.53|770.53|773.38|770.38|773.58|770.58|773.12|770.12|34
1609604670000|2021-01-02 16:24:30|773.36|770.36|773.48|770.48|773.49|770.49|773.36|770.36|21
1609604680000|2021-01-02 16:24:40|773.49|770.49|772.92|769.92|773.49|770.49|772.87|769.87|32
1609604690000|2021-01-02 16:24:50|772.91|769.91|773.18|770.18|773.22|770.22|772.87|769.87|32
1609604700000|2021-01-02 16:25:00|773.17|770.17|772.96|769.96|773.21|770.21|772.75|769.75|30
1609604710000|2021-01-02 16:25:10|772.88|769.88|773.15|770.15|773.3|770.3|772.88|769.88|30
1609604720000|2021-01-02 16:25:20|773.09|770.09|772.78|769.78|773.15|770.15|772.73|769.73|30
1609604730000|2021-01-02 16:25:30|772.79|769.79|773.36|770.36|773.43|770.43|772.74|769.74|32
1609604740000|2021-01-02 16:25:40|773.38|770.38|772.94|769.94|773.38|770.38|772.89|769.89|33
1609604750000|2021-01-02 16:25:50|772.93|769.93|773.06|770.06|773.09|770.09|772.87|769.87|27
1609604760000|2021-01-02 16:26:00|773.05|770.05|773.27|770.27|773.28|770.28|772.9|769.9|31
1609604770000|2021-01-02 16:26:10|773.29|770.29|772.95|769.95|773.29|770.29|772.94|769.94|27
1609604780000|2021-01-02 16:26:20|772.92|769.92|773.04|770.04|773.23|770.23|772.91|769.91|22
1609604790000|2021-01-02 16:26:30|772.94|769.94|772.95|769.95|773.06|770.06|772.9|769.9|21
1609604800000|2021-01-02 16:26:40|772.94|769.94|772.53|769.53|772.94|769.94|772.53|769.53|28
1609604810000|2021-01-02 16:26:50|772.55|769.55|772.57|769.57|772.64|769.64|772.1|769.1|31
1609604820000|2021-01-02 16:27:00|772.12|769.12|771.83|768.83|772.15|769.15|771.79|768.79|28
1609604830000|2021-01-02 16:27:10|771.82|768.82|771.24|768.24|771.82|768.82|771.24|768.24|23
1609604840000|2021-01-02 16:27:20|771.23|768.23|770.63|767.63|771.23|768.23|770.63|767.63|28
1609604850000|2021-01-02 16:27:30|770.59|767.59|770.63|767.63|770.65|767.65|770.4|767.4|31
1609604860000|2021-01-02 16:27:40|770.64|767.64|770.43|767.43|770.71|767.71|770.17|767.17|29
1609604870000|2021-01-02 16:27:50|770.41|767.41|770.22|767.22|770.49|767.49|770.06|767.06|33
1609604880000|2021-01-02 16:28:00|770.23|767.23|770.22|767.22|770.24|767.24|769.76|766.76|35
1609604890000|2021-01-02 16:28:10|770.08|767.08|770.94|767.94|771.12|768.12|770.08|767.08|28
1609604900000|2021-01-02 16:28:20|770.95|767.95|771.07|768.07|771.1|768.1|770.75|767.75|33
1609604910000|2021-01-02 16:28:30|771.08|768.08|770.87|767.87|771.12|768.12|770.84|767.84|31
1609604920000|2021-01-02 16:28:40|770.89|767.89|771.17|768.17|771.21|768.21|770.76|767.76|29
1609604930000|2021-01-02 16:28:50|771.15|768.15|770.72|767.72|771.22|768.22|770.72|767.72|30
1609604940000|2021-01-02 16:29:00|770.68|767.68|770.99|767.99|771.07|768.07|770.66|767.66|32
1609604950000|2021-01-02 16:29:10|771.01|768.01|771.03|768.03|771.06|768.06|770.81|767.81|29
1609604960000|2021-01-02 16:29:20|771.05|768.05|770.81|767.81|771.06|768.06|770.76|767.76|21
1609604970000|2021-01-02 16:29:30|770.82|767.82|770.79|767.79|770.89|767.89|770.73|767.73|27
1609604980000|2021-01-02 16:29:40|770.78|767.78|770.82|767.82|770.85|767.85|770.78|767.78|18
1609604990000|2021-01-02 16:29:50|770.83|767.83|770.85|767.85|770.87|767.87|770.78|767.78|19
1609605000000|2021-01-02 16:30:00|770.86|767.86|770.81|767.81|770.86|767.86|770.78|767.78|17
1609605010000|2021-01-02 16:30:10|770.82|767.82|770.8|767.8|771.02|768.02|770.79|767.79|21
1609605020000|2021-01-02 16:30:20|770.81|767.81|771.12|768.12|771.13|768.13|770.8|767.8|24
1609605030000|2021-01-02 16:30:30|771.14|768.14|771.32|768.32|771.39|768.39|770.96|767.96|24
1609605040000|2021-01-02 16:30:40|771.3|768.3|771.32|768.32|771.36|768.36|771.23|768.23|21
1609605050000|2021-01-02 16:30:50|771.33|768.33|772.02|769.02|772.03|769.03|771.33|768.33|17
1609605060000|2021-01-02 16:31:00|772.05|769.05|771.97|768.97|772.07|769.07|771.92|768.92|30
1609605070000|2021-01-02 16:31:10|771.96|768.96|772.41|769.41|772.45|769.45|771.94|768.94|29
1609605080000|2021-01-02 16:31:20|772.38|769.38|771.89|768.89|772.38|769.38|771.89|768.89|30
1609605090000|2021-01-02 16:31:30|771.9|768.9|772.29|769.29|772.31|769.31|771.85|768.85|23
1609605100000|2021-01-02 16:31:40|772.32|769.32|772.29|769.29|772.33|769.33|772.24|769.24|11
1609605110000|2021-01-02 16:31:50|772.38|769.38|772.49|769.49|772.63|769.63|772.28|769.28|34
1609605120000|2021-01-02 16:32:00|772.42|769.42|772.43|769.43|772.45|769.45|772.23|769.23|26
1609605130000|2021-01-02 16:32:10|772.54|769.54|772.51|769.51|772.69|769.69|772.42|769.42|27
1609605140000|2021-01-02 16:32:20|772.54|769.54|772.72|769.72|772.88|769.88|772.54|769.54|27
1609605150000|2021-01-02 16:32:30|772.74|769.74|772.81|769.81|773.01|770.01|772.69|769.69|29
1609605160000|2021-01-02 16:32:40|772.68|769.68|772.53|769.53|772.78|769.78|772.5|769.5|22
1609605170000|2021-01-02 16:32:50|772.51|769.51|772.67|769.67|772.68|769.68|772.34|769.34|29
1609605180000|2021-01-02 16:33:00|772.63|769.63|772.59|769.59|772.75|769.75|772.37|769.37|31
1609605190000|2021-01-02 16:33:10|772.58|769.58|772.47|769.47|772.61|769.61|772.28|769.28|26
1609605200000|2021-01-02 16:33:20|772.5|769.5|772.93|769.93|772.93|769.93|772.49|769.49|23
1609605210000|2021-01-02 16:33:30|772.95|769.95|773.21|770.21|773.21|770.21|772.84|769.84|21
1609605220000|2021-01-02 16:33:40|773.4|770.4|773.36|770.36|773.46|770.46|773.3|770.3|26
1609605230000|2021-01-02 16:33:50|773.05|770.05|773.55|770.55|773.55|770.55|772.99|769.99|30
1609605240000|2021-01-02 16:34:00|773.54|770.54|773.28|770.28|773.77|770.77|773.28|770.28|31
1609605250000|2021-01-02 16:34:10|773.15|770.15|773.54|770.54|773.54|770.54|773.15|770.15|22
1609605260000|2021-01-02 16:34:20|773.53|770.53|773.39|770.39|773.57|770.57|773.36|770.36|31
1609605270000|2021-01-02 16:34:30|773.46|770.46|774.33|771.33|774.33|771.33|773.46|770.46|33
1609605280000|2021-01-02 16:34:40|774.29|771.29|775.05|772.05|775.05|772.05|774.28|771.28|31
1609605290000|2021-01-02 16:34:50|774.99|771.99|776|773|776.1|773.1|774.81|771.81|36
1609605300000|2021-01-02 16:35:00|775.91|772.91|776.22|773.22|776.22|773.22|775.91|772.91|26
1609605310000|2021-01-02 16:35:10|776.2|773.2|776.09|773.09|776.31|773.31|775.92|772.92|21
1609605320000|2021-01-02 16:35:20|776.08|773.08|776.14|773.14|776.24|773.24|775.85|772.85|36
1609605330000|2021-01-02 16:35:30|776.15|773.15|776.19|773.19|776.27|773.27|776.06|773.06|29
1609605340000|2021-01-02 16:35:40|776.1|773.1|776.54|773.54|776.69|773.69|776.1|773.1|24
1609605350000|2021-01-02 16:35:50|776.55|773.55|778.15|775.15|778.33|775.33|776.55|773.55|21
1609605360000|2021-01-02 16:36:00|779.25|776.25|780.02|777.02|780.12|777.12|779.04|776.04|35
1609605370000|2021-01-02 16:36:10|780.06|777.06|779.52|776.52|780.15|777.15|779.52|776.52|31
1609605380000|2021-01-02 16:36:20|779.51|776.51|779.65|776.65|779.99|776.99|779.35|776.35|37
1609605390000|2021-01-02 16:36:30|779.66|776.66|778.65|775.65|779.76|776.76|778.65|775.65|31
1609605400000|2021-01-02 16:36:40|778.62|775.62|778.82|775.82|778.96|775.96|778.54|775.54|33
1609605410000|2021-01-02 16:36:50|778.78|775.78|778.39|775.39|779.09|776.09|778.35|775.35|34
1609605420000|2021-01-02 16:37:00|778.38|775.38|777.2|774.2|778.4|775.4|777.14|774.14|35
1609605430000|2021-01-02 16:37:10|777.19|774.19|776.45|773.45|777.2|774.2|776.41|773.41|30
1609605440000|2021-01-02 16:37:20|776.44|773.44|776.99|773.99|776.99|773.99|776.31|773.31|35
1609605450000|2021-01-02 16:37:30|776.95|773.95|777.42|774.42|777.54|774.54|776.73|773.73|37
1609605460000|2021-01-02 16:37:40|777.54|774.54|778.31|775.31|778.8|775.8|777.53|774.53|38
1609605470000|2021-01-02 16:37:50|778.28|775.28|777.88|774.88|778.28|775.28|777.78|774.78|28
1609605480000|2021-01-02 16:38:00|777.92|774.92|777.77|774.77|777.98|774.98|777.58|774.58|34
1609605490000|2021-01-02 16:38:10|777.85|774.85|779.4|776.4|779.44|776.44|777.85|774.85|34
1609605500000|2021-01-02 16:38:20|779.44|776.44|779.79|776.79|779.96|776.96|779.33|776.33|32
1609605510000|2021-01-02 16:38:30|779.71|776.71|780.03|777.03|780.04|777.04|779.5|776.5|35
1609605520000|2021-01-02 16:38:40|780.12|777.12|780.2|777.2|780.3|777.3|780.12|777.12|32
1609605530000|2021-01-02 16:38:50|780.19|777.19|780.43|777.43|780.43|777.43|780.13|777.13|29
1609605540000|2021-01-02 16:39:00|780.42|777.42|780.41|777.41|780.7|777.7|780.19|777.19|30
1609605550000|2021-01-02 16:39:10|780.4|777.4|781.13|778.13|781.13|778.13|779.98|776.98|31
1609605560000|2021-01-02 16:39:20|781.12|778.12|781.23|778.23|781.24|778.24|781.04|778.04|30
1609605570000|2021-01-02 16:39:30|781.26|778.26|781.46|778.46|781.67|778.67|781.2|778.2|27
1609605580000|2021-01-02 16:39:40|781.31|778.31|780.86|777.86|781.41|778.41|780.86|777.86|28
1609605590000|2021-01-02 16:39:50|780.84|777.84|781.11|778.11|781.11|778.11|780.84|777.84|25
1609605600000|2021-01-02 16:40:00|781.1|778.1|781.17|778.17|781.19|778.19|781.05|778.05|21
1609605610000|2021-01-02 16:40:10|781.16|778.16|780.96|777.96|781.16|778.16|780.59|777.59|34
1609605620000|2021-01-02 16:40:20|780.9|777.9|780.06|777.06|780.9|777.9|780.06|777.06|30
1609605630000|2021-01-02 16:40:30|780.17|777.17|779.12|776.12|780.17|777.17|778.79|775.79|35
1609605640000|2021-01-02 16:40:40|779.06|776.06|778.86|775.86|779.79|776.79|778.86|775.86|37
1609605650000|2021-01-02 16:40:50|778.85|775.85|779.81|776.81|780.05|777.05|778.69|775.69|34
1609605660000|2021-01-02 16:41:00|779.83|776.83|779.01|776.01|779.97|776.97|779.01|776.01|34
1609605670000|2021-01-02 16:41:10|779|776|780|777|780|777|778.97|775.97|37
1609605680000|2021-01-02 16:41:20|780.09|777.09|780.67|777.67|780.67|777.67|780.09|777.09|32
1609605690000|2021-01-02 16:41:30|780.71|777.71|779.95|776.95|780.71|777.71|779.86|776.86|32
1609605700000|2021-01-02 16:41:40|780.03|777.03|780.06|777.06|780.06|777.06|779.62|776.62|30
1609605710000|2021-01-02 16:41:50|780.07|777.07|779.96|776.96|780.25|777.25|779.83|776.83|32
1609605720000|2021-01-02 16:42:00|780.01|777.01|780.54|777.54|780.56|777.56|779.97|776.97|32
1609605730000|2021-01-02 16:42:10|780.53|777.53|780.51|777.51|780.63|777.63|780.43|777.43|29
1609605740000|2021-01-02 16:42:20|780.47|777.47|780.32|777.32|780.53|777.53|780.21|777.21|29
1609605750000|2021-01-02 16:42:30|780.45|777.45|780.73|777.73|780.76|777.76|780.45|777.45|26
1609605760000|2021-01-02 16:42:40|780.78|777.78|780.44|777.44|780.78|777.78|780.27|777.27|33
1609605770000|2021-01-02 16:42:50|780.43|777.43|780.02|777.02|780.47|777.47|780.02|777.02|27
1609605780000|2021-01-02 16:43:00|780.1|777.1|780.8|777.8|780.8|777.8|780.1|777.1|28
1609605790000|2021-01-02 16:43:10|780.87|777.87|780.58|777.58|780.91|777.91|780.57|777.57|27
1609605800000|2021-01-02 16:43:20|780.6|777.6|780.58|777.58|780.91|777.91|780.5|777.5|34
1609605810000|2021-01-02 16:43:30|780.63|777.63|780.46|777.46|780.63|777.63|780.43|777.43|21
1609605820000|2021-01-02 16:43:40|780.47|777.47|780.23|777.23|780.56|777.56|780.23|777.23|26
1609605830000|2021-01-02 16:43:50|780.22|777.22|779.75|776.75|780.22|777.22|779.74|776.74|27
1609605840000|2021-01-02 16:44:00|779.83|776.83|779.37|776.37|779.89|776.89|779.32|776.32|33
1609605850000|2021-01-02 16:44:10|779.38|776.38|779.46|776.46|779.63|776.63|779.33|776.33|30
1609605860000|2021-01-02 16:44:20|779.45|776.45|779.24|776.24|779.47|776.47|778.97|775.97|37
1609605870000|2021-01-02 16:44:30|779.29|776.29|777.87|774.87|779.33|776.33|777.85|774.85|32
1609605880000|2021-01-02 16:44:40|777.75|774.75|777.28|774.28|778.29|775.29|777.28|774.28|33
1609605890000|2021-01-02 16:44:50|777.27|774.27|777.02|774.02|777.27|774.27|776.89|773.89|32
1609605900000|2021-01-02 16:45:00|777.01|774.01|776.65|773.65|777.01|774.01|776.65|773.65|27
1609605910000|2021-01-02 16:45:10|776.75|773.75|776.56|773.56|776.84|773.84|776.56|773.56|31
1609605920000|2021-01-02 16:45:20|776.58|773.58|776.48|773.48|776.7|773.7|776.47|773.47|34
1609605930000|2021-01-02 16:45:30|776.47|773.47|777.03|774.03|777.15|774.15|776.47|773.47|34
1609605940000|2021-01-02 16:45:40|777.01|774.01|778.35|775.35|778.35|775.35|776.99|773.99|33
1609605950000|2021-01-02 16:45:50|778.32|775.32|778.18|775.18|778.39|775.39|778.08|775.08|25
1609605960000|2021-01-02 16:46:00|778.19|775.19|779.06|776.06|779.18|776.18|778.17|775.17|38
1609605970000|2021-01-02 16:46:10|778.99|775.99|778.67|775.67|779.02|776.02|778.61|775.61|27
1609605980000|2021-01-02 16:46:20|778.7|775.7|778.69|775.69|778.76|775.76|778.61|775.61|32
1609605990000|2021-01-02 16:46:30|778.7|775.7|778.05|775.05|778.79|775.79|778.04|775.04|32
1609606000000|2021-01-02 16:46:40|777.99|774.99|777.49|774.49|777.99|774.99|777.49|774.49|29
1609606010000|2021-01-02 16:46:50|777.51|774.51|777.65|774.65|777.86|774.86|777.46|774.46|33
1609606020000|2021-01-02 16:47:00|777.64|774.64|777.3|774.3|777.64|774.64|777.18|774.18|31
1609606030000|2021-01-02 16:47:10|777.31|774.31|777.63|774.63|778.19|775.19|777.31|774.31|38
1609606040000|2021-01-02 16:47:20|777.49|774.49|777.12|774.12|777.53|774.53|777.12|774.12|33
1609606050000|2021-01-02 16:47:30|777.07|774.07|777.07|774.07|777.11|774.11|776.99|773.99|27
1609606060000|2021-01-02 16:47:40|777.06|774.06|776.97|773.97|777.07|774.07|776.96|773.96|20
1609606070000|2021-01-02 16:47:50|776.96|773.96|776.06|773.06|776.97|773.97|776.06|773.06|29
1609606080000|2021-01-02 16:48:00|775.99|772.99|776.65|773.65|776.87|773.87|775.92|772.92|35
1609606090000|2021-01-02 16:48:10|776.69|773.69|775.56|772.56|776.75|773.75|775.54|772.54|36
1609606100000|2021-01-02 16:48:20|775.57|772.57|773.87|770.87|775.72|772.72|773.87|770.87|35
1609606110000|2021-01-02 16:48:30|773.91|770.91|773.72|770.72|774.02|771.02|773.34|770.34|37
1609606120000|2021-01-02 16:48:40|774.01|771.01|774.96|771.96|775.02|772.02|773.79|770.79|36
1609606130000|2021-01-02 16:48:50|774.9|771.9|775.05|772.05|775.15|772.15|774.85|771.85|30
1609606140000|2021-01-02 16:49:00|775.06|772.06|774.22|771.22|775.06|772.06|774.16|771.16|35
1609606150000|2021-01-02 16:49:10|774.17|771.17|773.69|770.69|774.2|771.2|773.69|770.69|34
1609606160000|2021-01-02 16:49:20|773.75|770.75|774.12|771.12|774.12|771.12|773.59|770.59|29
1609606170000|2021-01-02 16:49:30|774.17|771.17|774.55|771.55|774.71|771.71|774.04|771.04|36
1609606180000|2021-01-02 16:49:40|774.45|771.45|774.31|771.31|774.48|771.48|774.26|771.26|36
1609606190000|2021-01-02 16:49:50|774.29|771.29|774.25|771.25|774.4|771.4|774.17|771.17|27
1609606200000|2021-01-02 16:50:00|774.26|771.26|774.06|771.06|774.31|771.31|774.01|771.01|27
1609606210000|2021-01-02 16:50:10|774.04|771.04|775.04|772.04|775.07|772.07|774.04|771.04|29
1609606220000|2021-01-02 16:50:20|775.05|772.05|775.42|772.42|775.44|772.44|775.03|772.03|32
1609606230000|2021-01-02 16:50:30|775.53|772.53|776.46|773.46|776.48|773.48|775.51|772.51|32
1609606240000|2021-01-02 16:50:40|776.47|773.47|776.89|773.89|776.89|773.89|776.45|773.45|26
1609606250000|2021-01-02 16:50:50|776.9|773.9|776.48|773.48|776.91|773.91|776.46|773.46|32
1609606260000|2021-01-02 16:51:00|776.33|773.33|777.89|774.89|777.93|774.93|776.27|773.27|34
1609606270000|2021-01-02 16:51:10|777.94|774.94|777.91|774.91|778.12|775.12|777.68|774.68|35
1609606280000|2021-01-02 16:51:20|777.92|774.92|777.44|774.44|778.16|775.16|777.42|774.42|33
1609606290000|2021-01-02 16:51:30|777.35|774.35|777.7|774.7|777.7|774.7|777.35|774.35|29
1609606300000|2021-01-02 16:51:40|777.67|774.67|777.74|774.74|777.81|774.81|777.5|774.5|33
1609606310000|2021-01-02 16:51:50|777.75|774.75|776.93|773.93|777.78|774.78|776.93|773.93|31
1609606320000|2021-01-02 16:52:00|776.91|773.91|776.21|773.21|777|774|776.21|773.21|34
1609606330000|2021-01-02 16:52:10|776.23|773.23|776.5|773.5|776.5|773.5|775.65|772.65|34
1609606340000|2021-01-02 16:52:20|776.03|773.03|775.31|772.31|776.67|773.67|775.22|772.22|37
1609606350000|2021-01-02 16:52:30|775.21|772.21|775.2|772.2|775.64|772.64|775.14|772.14|32
1609606360000|2021-01-02 16:52:40|775.11|772.11|774.88|771.88|775.19|772.19|774.87|771.87|31
1609606370000|2021-01-02 16:52:50|774.91|771.91|775.43|772.43|775.43|772.43|774.64|771.64|34
1609606380000|2021-01-02 16:53:00|775.44|772.44|774.75|771.75|775.44|772.44|774.75|771.75|33
1609606390000|2021-01-02 16:53:10|774.76|771.76|775.18|772.18|775.29|772.29|774.76|771.76|34
1609606400000|2021-01-02 16:53:20|775.2|772.2|775.77|772.77|775.94|772.94|775.19|772.19|35
1609606410000|2021-01-02 16:53:30|775.63|772.63|775.22|772.22|775.63|772.63|775.18|772.18|32
1609606420000|2021-01-02 16:53:40|775.21|772.21|775.7|772.7|775.84|772.84|775.2|772.2|36
1609606430000|2021-01-02 16:53:50|775.71|772.71|775.93|772.93|776.07|773.07|775.69|772.69|26
1609606440000|2021-01-02 16:54:00|775.99|772.99|776.17|773.17|776.17|773.17|775.58|772.58|32
1609606450000|2021-01-02 16:54:10|776.14|773.14|777.06|774.06|777.07|774.07|776.14|773.14|29
1609606460000|2021-01-02 16:54:20|777.05|774.05|777.28|774.28|777.36|774.36|777|774|35
1609606470000|2021-01-02 16:54:30|777.3|774.3|777.76|774.76|777.8|774.8|777.27|774.27|28
1609606480000|2021-01-02 16:54:40|777.73|774.73|777.96|774.96|778.02|775.02|777.73|774.73|30
1609606490000|2021-01-02 16:54:50|777.95|774.95|777.71|774.71|778.02|775.02|777.67|774.67|34
1609606500000|2021-01-02 16:55:00|777.68|774.68|778.31|775.31|778.31|775.31|777.68|774.68|34
1609606510000|2021-01-02 16:55:10|778.2|775.2|778.12|775.12|778.24|775.24|778.06|775.06|30
1609606520000|2021-01-02 16:55:20|778.1|775.1|778.8|775.8|778.8|775.8|778.08|775.08|22
1609606530000|2021-01-02 16:55:30|778.76|775.76|779.25|776.25|779.26|776.26|778.74|775.74|30
1609606540000|2021-01-02 16:55:40|779.29|776.29|780.01|777.01|780.01|777.01|779.25|776.25|29
1609606550000|2021-01-02 16:55:50|780.09|777.09|779.12|776.12|780.21|777.21|779|776|32
1609606560000|2021-01-02 16:56:00|779.14|776.14|780.87|777.87|780.87|777.87|779.12|776.12|35
1609606570000|2021-01-02 16:56:10|780.88|777.88|780.99|777.99|781.31|778.31|780.83|777.83|32
1609606580000|2021-01-02 16:56:20|780.96|777.96|781.14|778.14|781.22|778.22|780.96|777.96|27
1609606590000|2021-01-02 16:56:30|781.12|778.12|780.97|777.97|781.12|778.12|780.9|777.9|24
1609606600000|2021-01-02 16:56:40|781.02|778.02|781.1|778.1|781.11|778.11|780.99|777.99|26
1609606610000|2021-01-02 16:56:50|781.11|778.11|781.16|778.16|781.16|778.16|781.08|778.08|18
1609606620000|2021-01-02 16:57:00|781.15|778.15|781|778|781.15|778.15|780.87|777.87|25
1609606630000|2021-01-02 16:57:10|781.03|778.03|781.35|778.35|781.36|778.36|781.01|778.01|20
1609606640000|2021-01-02 16:57:20|781.31|778.31|781.59|778.59|781.59|778.59|781.31|778.31|20
1609606650000|2021-01-02 16:57:30|781.66|778.66|781.73|778.73|781.76|778.76|781.6|778.6|18
1609606660000|2021-01-02 16:57:40|781.64|778.64|781.8|778.8|781.8|778.8|781.64|778.64|12
1609606670000|2021-01-02 16:57:50|781.72|778.72|782.01|779.01|782.03|779.03|781.69|778.69|28
1609606680000|2021-01-02 16:58:00|782.12|779.12|782.32|779.32|782.34|779.34|782.02|779.02|30
1609606690000|2021-01-02 16:58:10|782.27|779.27|783.73|780.73|783.73|780.73|782.27|779.27|30
1609606700000|2021-01-02 16:58:20|783.8|780.8|783.82|780.82|783.96|780.96|783.62|780.62|32
1609606710000|2021-01-02 16:58:30|783.89|780.89|784.14|781.14|784.2|781.2|783.78|780.78|31
1609606720000|2021-01-02 16:58:40|784.13|781.13|784.05|781.05|784.3|781.3|783.97|780.97|27
1609606730000|2021-01-02 16:58:50|784.04|781.04|783.8|780.8|784.33|781.33|783.6|780.6|31
1609606740000|2021-01-02 16:59:00|783.84|780.84|782.88|779.88|783.88|780.88|782.88|779.88|35
1609606750000|2021-01-02 16:59:10|782.9|779.9|781.97|778.97|782.9|779.9|781.49|778.49|38
1609606760000|2021-01-02 16:59:20|781.85|778.85|783.44|780.44|783.44|780.44|781.83|778.83|34
1609606770000|2021-01-02 16:59:30|783.46|780.46|783.69|780.69|783.79|780.79|783.4|780.4|30
1609606780000|2021-01-02 16:59:40|783.71|780.71|783.49|780.49|783.71|780.71|783.39|780.39|27
1609606790000|2021-01-02 16:59:50|783.5|780.5|783.74|780.74|783.74|780.74|783.48|780.48|28
1609606800000|2021-01-02 17:00:00|783.72|780.72|784.14|781.14|784.23|781.23|783.72|780.72|31
1609606810000|2021-01-02 17:00:10|784.13|781.13|782.82|779.82|784.13|781.13|782.81|779.81|35
1609606820000|2021-01-02 17:00:20|782.77|779.77|782.21|779.21|782.78|779.78|782.12|779.12|36
1609606830000|2021-01-02 17:00:30|782.22|779.22|783.32|780.32|783.48|780.48|782.22|779.22|32
1609606840000|2021-01-02 17:00:40|783.45|780.45|784.27|781.27|784.3|781.3|783.45|780.45|26
1609606850000|2021-01-02 17:00:50|784.3|781.3|785.48|782.48|785.52|782.52|784.25|781.25|32
1609606860000|2021-01-02 17:01:00|785.4|782.4|785.76|782.76|785.76|782.76|785.39|782.39|29
1609606870000|2021-01-02 17:01:10|785.8|782.8|785.74|782.74|785.81|782.81|785.56|782.56|27
1609606880000|2021-01-02 17:01:20|785.73|782.73|785.66|782.66|785.88|782.88|785.65|782.65|26
1609606890000|2021-01-02 17:01:30|785.61|782.61|785.88|782.88|785.92|782.92|785.61|782.61|25
1609606900000|2021-01-02 17:01:40|785.78|782.78|785.7|782.7|785.83|782.83|785.49|782.49|35
1609606910000|2021-01-02 17:01:50|785.71|782.71|785.86|782.86|785.86|782.86|785.7|782.7|23
1609606920000|2021-01-02 17:02:00|785.85|782.85|785.71|782.71|786.21|783.21|785.71|782.71|30
1609606930000|2021-01-02 17:02:10|785.79|782.79|785.52|782.52|785.94|782.94|785.5|782.5|25
1609606940000|2021-01-02 17:02:20|785.53|782.53|785.95|782.95|786.06|783.06|785.47|782.47|29
1609606950000|2021-01-02 17:02:30|785.93|782.93|785.83|782.83|786.01|783.01|785.76|782.76|33
1609606960000|2021-01-02 17:02:40|785.82|782.82|785.42|782.42|785.82|782.82|785.4|782.4|23
1609606970000|2021-01-02 17:02:50|785.41|782.41|785.58|782.58|785.62|782.62|785.37|782.37|22
1609606980000|2021-01-02 17:03:00|785.62|782.62|785.3|782.3|785.63|782.63|785.27|782.27|28
1609606990000|2021-01-02 17:03:10|785.32|782.32|785.6|782.6|786|783|785.32|782.32|32
1609607000000|2021-01-02 17:03:20|785.58|782.58|785.16|782.16|785.61|782.61|785.09|782.09|27
1609607010000|2021-01-02 17:03:30|785.2|782.2|784.91|781.91|785.22|782.22|784.87|781.87|31
1609607020000|2021-01-02 17:03:40|784.87|781.87|784.26|781.26|784.87|781.87|784.26|781.26|23
1609607030000|2021-01-02 17:03:50|784.23|781.23|784.24|781.24|784.24|781.24|783.76|780.76|36
1609607040000|2021-01-02 17:04:00|784.21|781.21|785.48|782.48|785.92|782.92|784.19|781.19|33
1609607050000|2021-01-02 17:04:10|785.43|782.43|785.21|782.21|785.47|782.47|784.47|781.47|30
1609607060000|2021-01-02 17:04:20|785.14|782.14|785.24|782.24|785.45|782.45|784.8|781.8|29
1609607070000|2021-01-02 17:04:30|785.2|782.2|785.31|782.31|785.36|782.36|785.11|782.11|24
1609607080000|2021-01-02 17:04:40|785.3|782.3|784.89|781.89|785.37|782.37|784.89|781.89|27
1609607090000|2021-01-02 17:04:50|784.79|781.79|783.73|780.73|784.79|781.79|783.73|780.73|32
1609607100000|2021-01-02 17:05:00|783.74|780.74|784|781|784|781|783.39|780.39|33
1609607110000|2021-01-02 17:05:10|784.12|781.12|783.88|780.88|784.13|781.13|783.85|780.85|31
1609607120000|2021-01-02 17:05:20|783.89|780.89|783.48|780.48|783.89|780.89|783.48|780.48|32
1609607130000|2021-01-02 17:05:30|783.47|780.47|783.16|780.16|783.6|780.6|782.97|779.97|28
1609607140000|2021-01-02 17:05:40|783.18|780.18|783.03|780.03|783.18|780.18|783.03|780.03|26
1609607150000|2021-01-02 17:05:50|783.07|780.07|782.7|779.7|783.09|780.09|782.68|779.68|26
1609607160000|2021-01-02 17:06:00|782.65|779.65|782.24|779.24|782.66|779.66|782.24|779.24|26
1609607170000|2021-01-02 17:06:10|782.23|779.23|781.14|778.14|782.23|779.23|781.12|778.12|35
1609607180000|2021-01-02 17:06:20|781.19|778.19|780.8|777.8|781.23|778.23|780.76|777.76|28
1609607190000|2021-01-02 17:06:30|780.82|777.82|781.16|778.16|781.16|778.16|780.73|777.73|30
1609607200000|2021-01-02 17:06:40|781.09|778.09|781.66|778.66|781.86|778.86|781.08|778.08|33
1609607210000|2021-01-02 17:06:50|781.55|778.55|781.59|778.59|781.59|778.59|781.29|778.29|30
1609607220000|2021-01-02 17:07:00|781.61|778.61|782.47|779.47|782.47|779.47|781.55|778.55|31
1609607230000|2021-01-02 17:07:10|782.51|779.51|782.43|779.43|782.63|779.63|782.43|779.43|34
1609607240000|2021-01-02 17:07:20|782.46|779.46|782.58|779.58|782.94|779.94|782.46|779.46|29
1609607250000|2021-01-02 17:07:30|782.51|779.51|782.47|779.47|782.64|779.64|782.47|779.47|24
1609607260000|2021-01-02 17:07:40|782.49|779.49|782.15|779.15|782.5|779.5|782.13|779.13|29
1609607270000|2021-01-02 17:07:50|782.13|779.13|782.35|779.35|782.37|779.37|782.1|779.1|23
1609607280000|2021-01-02 17:08:00|782.34|779.34|782.72|779.72|782.78|779.78|782.34|779.34|29
1609607290000|2021-01-02 17:08:10|782.74|779.74|782.54|779.54|782.83|779.83|782.54|779.54|28
1609607300000|2021-01-02 17:08:20|782.55|779.55|781.97|778.97|782.55|779.55|781.96|778.96|29
1609607310000|2021-01-02 17:08:30|781.96|778.96|781.86|778.86|782.05|779.05|781.81|778.81|28
1609607320000|2021-01-02 17:08:40|781.89|778.89|782.1|779.1|782.1|779.1|781.86|778.86|25
1609607330000|2021-01-02 17:08:50|782.04|779.04|781.93|778.93|782.04|779.04|781.82|778.82|16
1609607340000|2021-01-02 17:09:00|781.96|778.96|781.83|778.83|781.97|778.97|781.76|778.76|26
1609607350000|2021-01-02 17:09:10|781.84|778.84|782.39|779.39|782.46|779.46|781.84|778.84|29
1609607360000|2021-01-02 17:09:20|782.4|779.4|783.01|780.01|783.13|780.13|782.4|779.4|33
1609607370000|2021-01-02 17:09:30|783.02|780.02|782.82|779.82|783.12|780.12|782.81|779.81|28
1609607380000|2021-01-02 17:09:40|782.87|779.87|783.36|780.36|783.46|780.46|782.82|779.82|31
1609607390000|2021-01-02 17:09:50|783.37|780.37|782.36|779.36|783.46|780.46|782.36|779.36|34
1609607400000|2021-01-02 17:10:00|782.32|779.32|783.36|780.36|783.42|780.42|782.32|779.32|32
1609607410000|2021-01-02 17:10:10|783.28|780.28|783.17|780.17|783.29|780.29|782.66|779.66|33
1609607420000|2021-01-02 17:10:20|783.19|780.19|783.22|780.22|783.32|780.32|783.19|780.19|28
1609607430000|2021-01-02 17:10:30|783.01|780.01|782.77|779.77|783.01|780.01|782.53|779.53|29
1609607440000|2021-01-02 17:10:40|782.76|779.76|782.77|779.77|782.95|779.95|782.68|779.68|23
1609607450000|2021-01-02 17:10:50|782.78|779.78|782.26|779.26|782.78|779.78|782.17|779.17|30
1609607460000|2021-01-02 17:11:00|782.25|779.25|782.08|779.08|782.31|779.31|782.08|779.08|21
1609607470000|2021-01-02 17:11:10|782.06|779.06|782.25|779.25|782.48|779.48|782.06|779.06|36
1609607480000|2021-01-02 17:11:20|782.23|779.23|782.42|779.42|782.46|779.46|782.2|779.2|32
1609607490000|2021-01-02 17:11:30|782.41|779.41|782.36|779.36|782.42|779.42|782.31|779.31|22
1609607500000|2021-01-02 17:11:40|782.35|779.35|781.84|778.84|782.44|779.44|781.84|778.84|30
1609607510000|2021-01-02 17:11:50|781.83|778.83|781.78|778.78|781.83|778.83|781.66|778.66|22
1609607520000|2021-01-02 17:12:00|781.77|778.77|781.42|778.42|781.86|778.86|781.42|778.42|29
1609607530000|2021-01-02 17:12:10|781.44|778.44|782.07|779.07|782.07|779.07|781.43|778.43|30
1609607540000|2021-01-02 17:12:20|782.06|779.06|781.99|778.99|782.45|779.45|781.99|778.99|27
1609607550000|2021-01-02 17:12:30|781.96|778.96|782.07|779.07|782.15|779.15|781.96|778.96|22
1609607560000|2021-01-02 17:12:40|782.08|779.08|781.92|778.92|782.11|779.11|781.92|778.92|25
1609607570000|2021-01-02 17:12:50|781.78|778.78|781.55|778.55|781.83|778.83|781.54|778.54|28
1609607580000|2021-01-02 17:13:00|781.53|778.53|781.62|778.62|781.62|778.62|781.51|778.51|20
1609607590000|2021-01-02 17:13:10|781.61|778.61|781.36|778.36|781.61|778.61|781.27|778.27|20
1609607600000|2021-01-02 17:13:20|781.31|778.31|781.16|778.16|781.33|778.33|781.16|778.16|23
1609607610000|2021-01-02 17:13:30|781.11|778.11|780.73|777.73|781.11|778.11|780.72|777.72|30
1609607620000|2021-01-02 17:13:40|780.72|777.72|780.75|777.75|780.78|777.78|780.63|777.63|25
1609607630000|2021-01-02 17:13:50|780.72|777.72|780.21|777.21|780.82|777.82|780.12|777.12|29
1609607640000|2021-01-02 17:14:00|780.22|777.22|780.08|777.08|780.38|777.38|780.06|777.06|27
1609607650000|2021-01-02 17:14:10|780.1|777.1|779.92|776.92|780.35|777.35|779.9|776.9|31
1609607660000|2021-01-02 17:14:20|779.88|776.88|779.4|776.4|779.88|776.88|779|776|31
1609607670000|2021-01-02 17:14:30|779.41|776.41|779.72|776.72|779.73|776.73|779.41|776.41|23
1609607680000|2021-01-02 17:14:40|779.68|776.68|779.9|776.9|779.9|776.9|779.58|776.58|26
1609607690000|2021-01-02 17:14:50|779.93|776.93|779.43|776.43|779.99|776.99|779.37|776.37|29
1609607700000|2021-01-02 17:15:00|779.44|776.44|779.7|776.7|779.72|776.72|779.34|776.34|30
1609607710000|2021-01-02 17:15:10|779.66|776.66|779.92|776.92|780.07|777.07|779.66|776.66|28
1609607720000|2021-01-02 17:15:20|780.04|777.04|780.14|777.14|780.35|777.35|780.01|777.01|28
1609607730000|2021-01-02 17:15:30|780.07|777.07|780.67|777.67|780.67|777.67|780.07|777.07|27
1609607740000|2021-01-02 17:15:40|780.68|777.68|780.68|777.68|780.75|777.75|780.31|777.31|26
1609607750000|2021-01-02 17:15:50|780.64|777.64|780.64|777.64|780.79|777.79|780.62|777.62|26
1609607760000|2021-01-02 17:16:00|780.65|777.65|780.7|777.7|781.13|778.13|780|777|32
1609607770000|2021-01-02 17:16:10|780.72|777.72|780.66|777.66|780.78|777.78|780.63|777.63|22
1609607780000|2021-01-02 17:16:20|780.67|777.67|780.66|777.66|781.08|778.08|780.6|777.6|34
1609607790000|2021-01-02 17:16:30|780.59|777.59|780.17|777.17|780.65|777.65|780.17|777.17|27
1609607800000|2021-01-02 17:16:40|780.29|777.29|780.27|777.27|780.66|777.66|780.08|777.08|38
1609607810000|2021-01-02 17:16:50|780.17|777.17|779.97|776.97|780.17|777.17|779.97|776.97|19
1609607820000|2021-01-02 17:17:00|779.99|776.99|779.6|776.6|780.01|777.01|779.36|776.36|36
1609607830000|2021-01-02 17:17:10|779.66|776.66|779.29|776.29|779.66|776.66|779.22|776.22|24
1609607840000|2021-01-02 17:17:20|779.32|776.32|779.36|776.36|779.39|776.39|779.26|776.26|28
1609607850000|2021-01-02 17:17:30|779.37|776.37|780.05|777.05|780.08|777.08|779.35|776.35|29
1609607860000|2021-01-02 17:17:40|780.09|777.09|780.31|777.31|780.35|777.35|780.09|777.09|29
1609607870000|2021-01-02 17:17:50|780.29|777.29|779.95|776.95|780.44|777.44|779.94|776.94|33
1609607880000|2021-01-02 17:18:00|779.91|776.91|780.94|777.94|780.94|777.94|779.9|776.9|36
1609607890000|2021-01-02 17:18:10|780.96|777.96|780.54|777.54|780.96|777.96|780.5|777.5|26
1609607900000|2021-01-02 17:18:20|780.56|777.56|779.65|776.65|780.56|777.56|779.65|776.65|28
1609607910000|2021-01-02 17:18:30|779.66|776.66|779.98|776.98|779.98|776.98|779.66|776.66|23
1609607920000|2021-01-02 17:18:40|779.99|776.99|779.7|776.7|779.99|776.99|779.6|776.6|29
1609607930000|2021-01-02 17:18:50|779.78|776.78|779.85|776.85|779.9|776.9|779.77|776.77|23
1609607940000|2021-01-02 17:19:00|779.84|776.84|779.76|776.76|779.84|776.84|779.55|776.55|31
1609607950000|2021-01-02 17:19:10|779.72|776.72|779.88|776.88|780|777|779.64|776.64|33
1609607960000|2021-01-02 17:19:20|779.94|776.94|779.89|776.89|780.05|777.05|779.72|776.72|32
1609607970000|2021-01-02 17:19:30|779.9|776.9|779.84|776.84|780.1|777.1|779.84|776.84|23
1609607980000|2021-01-02 17:19:40|779.87|776.87|779.55|776.55|779.87|776.87|779.49|776.49|21
1609607990000|2021-01-02 17:19:50|779.81|776.81|779.66|776.66|779.82|776.82|779.5|776.5|26
1609608000000|2021-01-02 17:20:00|779.59|776.59|779.62|776.62|779.63|776.63|779.33|776.33|20
1609608010000|2021-01-02 17:20:10|779.63|776.63|779.27|776.27|779.74|776.74|779.25|776.25|26
1609608020000|2021-01-02 17:20:20|779.32|776.32|779|776|779.32|776.32|779|776|24
1609608030000|2021-01-02 17:20:30|779.19|776.19|779.51|776.51|779.57|776.57|779.19|776.19|28
1609608040000|2021-01-02 17:20:40|779.5|776.5|779.65|776.65|779.65|776.65|779.48|776.48|22
1609608050000|2021-01-02 17:20:50|779.66|776.66|780.24|777.24|780.24|777.24|779.63|776.63|32
1609608060000|2021-01-02 17:21:00|780.21|777.21|779.97|776.97|780.27|777.27|779.95|776.95|29
1609608070000|2021-01-02 17:21:10|780.08|777.08|780.03|777.03|780.19|777.19|780.03|777.03|29
1609608080000|2021-01-02 17:21:20|780.06|777.06|779.84|776.84|780.06|777.06|779.71|776.71|31
1609608090000|2021-01-02 17:21:30|779.82|776.82|779.91|776.91|779.92|776.92|779.82|776.82|13
1609608100000|2021-01-02 17:21:40|779.97|776.97|780.02|777.02|780.07|777.07|779.87|776.87|22
1609608110000|2021-01-02 17:21:50|780|777|779.71|776.71|780|777|779.7|776.7|24
1609608120000|2021-01-02 17:22:00|779.69|776.69|779.52|776.52|779.69|776.69|779.45|776.45|26
1609608130000|2021-01-02 17:22:10|779.6|776.6|779.71|776.71|779.75|776.75|779.57|776.57|27
1609608140000|2021-01-02 17:22:20|779.72|776.72|779.87|776.87|779.92|776.92|779.71|776.71|24
1609608150000|2021-01-02 17:22:30|779.86|776.86|779.62|776.62|779.95|776.95|779.6|776.6|27
1609608160000|2021-01-02 17:22:40|779.61|776.61|779.75|776.75|779.76|776.76|779.61|776.61|23
1609608170000|2021-01-02 17:22:50|779.79|776.79|779.65|776.65|779.82|776.82|779.64|776.64|25
1609608180000|2021-01-02 17:23:00|779.66|776.66|779.57|776.57|779.75|776.75|779.44|776.44|27
1609608190000|2021-01-02 17:23:10|779.61|776.61|779.62|776.62|779.66|776.66|779.58|776.58|24
1609608200000|2021-01-02 17:23:20|779.65|776.65|779.53|776.53|779.65|776.65|779.45|776.45|12
1609608210000|2021-01-02 17:23:30|779.52|776.52|779.81|776.81|779.81|776.81|779.49|776.49|20
1609608220000|2021-01-02 17:23:40|779.78|776.78|779.47|776.47|779.78|776.78|779.47|776.47|12
1609608230000|2021-01-02 17:23:50|779.48|776.48|779.38|776.38|779.52|776.52|779.37|776.37|19
1609608240000|2021-01-02 17:24:00|779.39|776.39|779.52|776.52|779.53|776.53|779.38|776.38|24
1609608250000|2021-01-02 17:24:10|779.49|776.49|779.83|776.83|779.86|776.86|779.49|776.49|21
1609608260000|2021-01-02 17:24:20|779.87|776.87|779.84|776.84|779.9|776.9|779.75|776.75|17
1609608270000|2021-01-02 17:24:30|779.97|776.97|780.46|777.46|780.48|777.48|779.81|776.81|24
1609608280000|2021-01-02 17:24:40|780.47|777.47|780.54|777.54|780.67|777.67|780.45|777.45|20
1609608290000|2021-01-02 17:24:50|780.56|777.56|780.76|777.76|780.79|777.79|780.55|777.55|20
1609608300000|2021-01-02 17:25:00|780.81|777.81|780.11|777.11|780.85|777.85|780.08|777.08|34
1609608310000|2021-01-02 17:25:10|780.15|777.15|780|777|780.33|777.33|779.97|776.97|27
1609608320000|2021-01-02 17:25:20|780.02|777.02|780.02|777.02|780.09|777.09|780|777|26
1609608330000|2021-01-02 17:25:30|780.04|777.04|780.06|777.06|780.1|777.1|780.04|777.04|21
1609608340000|2021-01-02 17:25:40|780.04|777.04|779.76|776.76|780.05|777.05|779.76|776.76|25
1609608350000|2021-01-02 17:25:50|779.78|776.78|779.48|776.48|779.78|776.78|779.46|776.46|33
1609608360000|2021-01-02 17:26:00|779.47|776.47|779.6|776.6|779.61|776.61|779.47|776.47|23
1609608370000|2021-01-02 17:26:10|779.63|776.63|779.36|776.36|779.64|776.64|779.34|776.34|24
1609608380000|2021-01-02 17:26:20|779.35|776.35|779.4|776.4|779.46|776.46|779.35|776.35|16
1609608390000|2021-01-02 17:26:30|779.41|776.41|779.45|776.45|779.46|776.46|779.37|776.37|18
1609608400000|2021-01-02 17:26:40|779.46|776.46|779.31|776.31|779.46|776.46|779.31|776.31|25
1609608410000|2021-01-02 17:26:50|779.32|776.32|779.37|776.37|779.37|776.37|779.32|776.32|9
1609608420000|2021-01-02 17:27:00|779.36|776.36|779.51|776.51|779.51|776.51|779.36|776.36|29
1609608430000|2021-01-02 17:27:10|779.45|776.45|779.31|776.31|779.52|776.52|779.18|776.18|26
1609608440000|2021-01-02 17:27:20|779.3|776.3|779.31|776.31|779.32|776.32|779.26|776.26|18
1609608450000|2021-01-02 17:27:30|779.3|776.3|778.94|775.94|779.3|776.3|778.93|775.93|15
1609608460000|2021-01-02 17:27:40|778.95|775.95|778.89|775.89|779.01|776.01|778.86|775.86|30
1609608470000|2021-01-02 17:27:50|778.92|775.92|778.45|775.45|778.92|775.92|778.38|775.38|28
1609608480000|2021-01-02 17:28:00|778.4|775.4|779.1|776.1|779.1|776.1|778.4|775.4|25
1609608490000|2021-01-02 17:28:10|779.11|776.11|779.46|776.46|779.48|776.48|779.11|776.11|27
1609608500000|2021-01-02 17:28:20|779.47|776.47|779.41|776.41|779.5|776.5|779.4|776.4|20
1609608510000|2021-01-02 17:28:30|779.4|776.4|779.14|776.14|779.42|776.42|779.09|776.09|25
1609608520000|2021-01-02 17:28:40|779.13|776.13|779.14|776.14|779.22|776.22|779.07|776.07|29
1609608530000|2021-01-02 17:28:50|779.12|776.12|779.24|776.24|779.32|776.32|779.08|776.08|24
1609608540000|2021-01-02 17:29:00|779.23|776.23|779.38|776.38|779.39|776.39|779.23|776.23|11
1609608550000|2021-01-02 17:29:10|779.37|776.37|779.37|776.37|779.4|776.4|779.36|776.36|13
1609608560000|2021-01-02 17:29:20|779.4|776.4|778.83|775.83|779.4|776.4|778.83|775.83|22
1609608570000|2021-01-02 17:29:30|778.84|775.84|779.01|776.01|779.01|776.01|778.77|775.77|24
1609608580000|2021-01-02 17:29:40|778.97|775.97|779.15|776.15|779.15|776.15|778.91|775.91|29
1609608590000|2021-01-02 17:29:50|779.13|776.13|779.1|776.1|779.16|776.16|779.1|776.1|18
1609608600000|2021-01-02 17:30:00|779.09|776.09|779.04|776.04|779.09|776.09|779.03|776.03|21
1609608610000|2021-01-02 17:30:10|779.05|776.05|778.64|775.64|779.05|776.05|778.63|775.63|27
1609608620000|2021-01-02 17:30:20|778.65|775.65|778.2|775.2|778.67|775.67|778.2|775.2|31
1609608630000|2021-01-02 17:30:30|778.16|775.16|777.74|774.74|778.16|775.16|777.74|774.74|24
1609608640000|2021-01-02 17:30:40|777.73|774.73|778.12|775.12|778.13|775.13|777.68|774.68|34
1609608650000|2021-01-02 17:30:50|778.13|775.13|778.16|775.16|778.17|775.17|778.01|775.01|32
1609608660000|2021-01-02 17:31:00|778.14|775.14|778.54|775.54|778.6|775.6|778.14|775.14|30
1609608670000|2021-01-02 17:31:10|778.51|775.51|778.59|775.59|778.65|775.65|778.51|775.51|27
1609608680000|2021-01-02 17:31:20|778.53|775.53|778.32|775.32|778.54|775.54|778.24|775.24|36
1609608690000|2021-01-02 17:31:30|778.3|775.3|778.16|775.16|778.35|775.35|778.16|775.16|25
1609608700000|2021-01-02 17:31:40|778.15|775.15|778.53|775.53|778.6|775.6|778.15|775.15|27
1609608710000|2021-01-02 17:31:50|778.52|775.52|778.63|775.63|778.65|775.65|778.44|775.44|30
1609608720000|2021-01-02 17:32:00|778.65|775.65|779.1|776.1|779.11|776.11|778.63|775.63|30
1609608730000|2021-01-02 17:32:10|779.06|776.06|779.28|776.28|779.29|776.29|779.06|776.06|27
1609608740000|2021-01-02 17:32:20|779.32|776.32|779.53|776.53|779.55|776.55|779.32|776.32|16
1609608750000|2021-01-02 17:32:30|779.49|776.49|779.5|776.5|779.51|776.51|779.41|776.41|24
1609608760000|2021-01-02 17:32:40|779.6|776.6|779.57|776.57|779.61|776.61|779.55|776.55|16
1609608770000|2021-01-02 17:32:50|779.59|776.59|779.8|776.8|780.06|777.06|779.57|776.57|26
1609608780000|2021-01-02 17:33:00|779.82|776.82|779.86|776.86|779.9|776.9|779.82|776.82|18
1609608790000|2021-01-02 17:33:10|779.85|776.85|780.16|777.16|780.16|777.16|779.85|776.85|17
1609608800000|2021-01-02 17:33:20|780.15|777.15|780.02|777.02|780.15|777.15|780.01|777.01|20
1609608810000|2021-01-02 17:33:30|780.03|777.03|780.06|777.06|780.07|777.07|780.02|777.02|15
1609608820000|2021-01-02 17:33:40|780.07|777.07|780.12|777.12|780.12|777.12|780.05|777.05|16
1609608830000|2021-01-02 17:33:50|780.11|777.11|780.21|777.21|780.21|777.21|780.07|777.07|14
1609608840000|2021-01-02 17:34:00|780.22|777.22|780.21|777.21|780.26|777.26|780.16|777.16|27
1609608850000|2021-01-02 17:34:10|780.16|777.16|780.23|777.23|780.26|777.26|780.16|777.16|23
1609608860000|2021-01-02 17:34:20|780.25|777.25|780.29|777.29|780.29|777.29|780.21|777.21|20
1609608870000|2021-01-02 17:34:30|780.28|777.28|780.45|777.45|780.55|777.55|780.24|777.24|24
1609608880000|2021-01-02 17:34:40|780.41|777.41|780.33|777.33|780.41|777.41|780.32|777.32|24
1609608890000|2021-01-02 17:34:50|780.32|777.32|780.32|777.32|780.41|777.41|780.3|777.3|27
1609608900000|2021-01-02 17:35:00|780.34|777.34|779.54|776.54|780.34|777.34|779.54|776.54|29
1609608910000|2021-01-02 17:35:10|779.52|776.52|779.2|776.2|779.52|776.52|779.19|776.19|19
1609608920000|2021-01-02 17:35:20|779.23|776.23|779.24|776.24|779.27|776.27|779.18|776.18|25
1609608930000|2021-01-02 17:35:30|779.23|776.23|779.36|776.36|779.39|776.39|779.23|776.23|24
1609608940000|2021-01-02 17:35:40|779.24|776.24|779.77|776.77|779.8|776.8|779.24|776.24|25
1609608950000|2021-01-02 17:35:50|779.76|776.76|779.61|776.61|779.76|776.76|779.61|776.61|24
1609608960000|2021-01-02 17:36:00|779.62|776.62|779.58|776.58|779.7|776.7|779.58|776.58|15
1609608970000|2021-01-02 17:36:10|779.57|776.57|779.48|776.48|779.57|776.57|779.45|776.45|22
1609608980000|2021-01-02 17:36:20|779.49|776.49|779.75|776.75|779.76|776.76|779.49|776.49|27
1609608990000|2021-01-02 17:36:30|779.74|776.74|779.72|776.72|779.74|776.74|779.67|776.67|15
1609609000000|2021-01-02 17:36:40|779.73|776.73|779.64|776.64|779.77|776.77|779.59|776.59|21
1609609010000|2021-01-02 17:36:50|779.61|776.61|779.65|776.65|779.68|776.68|779.56|776.56|17
1609609020000|2021-01-02 17:37:00|779.64|776.64|779.7|776.7|779.92|776.92|779.64|776.64|29
1609609030000|2021-01-02 17:37:10|779.67|776.67|779.76|776.76|779.81|776.81|779.67|776.67|17
1609609040000|2021-01-02 17:37:20|779.77|776.77|779.66|776.66|779.77|776.77|779.66|776.66|23
1609609050000|2021-01-02 17:37:30|779.68|776.68|779.59|776.59|779.73|776.73|779.53|776.53|19
1609609060000|2021-01-02 17:37:40|779.58|776.58|779.59|776.59|779.6|776.6|779.56|776.56|16
1609609070000|2021-01-02 17:37:50|779.6|776.6|779.59|776.59|779.67|776.67|779.57|776.57|21
1609609080000|2021-01-02 17:38:00|779.58|776.58|779.6|776.6|779.62|776.62|779.56|776.56|20
1609609090000|2021-01-02 17:38:10|779.57|776.57|779.6|776.6|779.6|776.6|779.52|776.52|19
1609609100000|2021-01-02 17:38:20|779.59|776.59|779.59|776.59|779.61|776.61|779.57|776.57|14
1609609110000|2021-01-02 17:38:30|779.58|776.58|779.04|776.04|779.59|776.59|779|776|28
1609609120000|2021-01-02 17:38:40|779.02|776.02|779.01|776.01|779.05|776.05|779.01|776.01|17
1609609130000|2021-01-02 17:38:50|779.02|776.02|779.03|776.03|779.03|776.03|779.01|776.01|6
1609609140000|2021-01-02 17:39:00|779.02|776.02|778.94|775.94|779.03|776.03|778.93|775.93|13
1609609150000|2021-01-02 17:39:10|778.93|775.93|779.36|776.36|779.36|776.36|778.87|775.87|32
1609609160000|2021-01-02 17:39:20|779.33|776.33|779.3|776.3|779.33|776.33|779.19|776.19|29
1609609170000|2021-01-02 17:39:30|779.29|776.29|779.36|776.36|779.41|776.41|779.29|776.29|12
1609609180000|2021-01-02 17:39:40|779.38|776.38|779.52|776.52|779.54|776.54|779.38|776.38|19
1609609190000|2021-01-02 17:39:50|779.53|776.53|779.84|776.84|779.85|776.85|779.53|776.53|22
1609609200000|2021-01-02 17:40:00|779.83|776.83|779.77|776.77|779.94|776.94|779.73|776.73|22
1609609210000|2021-01-02 17:40:10|779.73|776.73|779.89|776.89|779.97|776.97|779.73|776.73|26
1609609220000|2021-01-02 17:40:20|779.87|776.87|780.49|777.49|780.49|777.49|779.87|776.87|25
1609609230000|2021-01-02 17:40:30|780.5|777.5|780.72|777.72|780.93|777.93|780.42|777.42|25
1609609240000|2021-01-02 17:40:40|780.71|777.71|780.76|777.76|780.76|777.76|780.67|777.67|17
1609609250000|2021-01-02 17:40:50|780.78|777.78|780.99|777.99|780.99|777.99|780.75|777.75|25
1609609260000|2021-01-02 17:41:00|781.06|778.06|781.06|778.06|781.15|778.15|781.01|778.01|25
1609609270000|2021-01-02 17:41:10|781.09|778.09|781.15|778.15|781.2|778.2|780.99|777.99|27
1609609280000|2021-01-02 17:41:20|781.12|778.12|781.4|778.4|781.41|778.41|781.1|778.1|15
1609609290000|2021-01-02 17:41:30|781.39|778.39|780.75|777.75|781.39|778.39|780.75|777.75|23
1609609300000|2021-01-02 17:41:40|780.76|777.76|781.14|778.14|781.15|778.15|780.55|777.55|37
1609609310000|2021-01-02 17:41:50|781.22|778.22|781.65|778.65|781.66|778.66|781.18|778.18|25
1609609320000|2021-01-02 17:42:00|781.64|778.64|781.44|778.44|781.65|778.65|781.43|778.43|25
1609609330000|2021-01-02 17:42:10|781.43|778.43|781.63|778.63|781.68|778.68|781.37|778.37|31
1609609340000|2021-01-02 17:42:20|781.64|778.64|781.57|778.57|781.69|778.69|781.48|778.48|25
1609609350000|2021-01-02 17:42:30|781.53|778.53|781.72|778.72|781.72|778.72|781.5|778.5|22
1609609360000|2021-01-02 17:42:40|781.7|778.7|781.53|778.53|781.72|778.72|781.53|778.53|26
1609609370000|2021-01-02 17:42:50|781.52|778.52|781.6|778.6|781.65|778.65|781.51|778.51|15
1609609380000|2021-01-02 17:43:00|781.42|778.42|781.42|778.42|781.46|778.46|781.42|778.42|17
1609609390000|2021-01-02 17:43:10|781.43|778.43|781.41|778.41|781.49|778.49|781.38|778.38|17
1609609400000|2021-01-02 17:43:20|781.44|778.44|781.67|778.67|781.73|778.73|781.41|778.41|31
1609609410000|2021-01-02 17:43:30|781.7|778.7|781.67|778.67|781.76|778.76|781.61|778.61|24
1609609420000|2021-01-02 17:43:40|781.71|778.71|781.65|778.65|781.74|778.74|781.56|778.56|24
1609609430000|2021-01-02 17:43:50|781.67|778.67|781.68|778.68|781.68|778.68|781.58|778.58|17
1609609440000|2021-01-02 17:44:00|781.72|778.72|781.71|778.71|781.73|778.73|781.65|778.65|10
1609609450000|2021-01-02 17:44:10|781.69|778.69|781.52|778.52|781.69|778.69|781.45|778.45|19
1609609460000|2021-01-02 17:44:20|781.51|778.51|781.28|778.28|781.51|778.51|781.27|778.27|21
1609609470000|2021-01-02 17:44:30|781.33|778.33|781.24|778.24|781.33|778.33|781.2|778.2|16
1609609480000|2021-01-02 17:44:40|781.25|778.25|781.2|778.2|781.31|778.31|781.2|778.2|15
1609609490000|2021-01-02 17:44:50|781.19|778.19|781.23|778.23|781.24|778.24|781.18|778.18|9
1609609500000|2021-01-02 17:45:00|781.24|778.24|781.61|778.61|781.61|778.61|781.24|778.24|26
1609609510000|2021-01-02 17:45:10|781.71|778.71|781.79|778.79|781.96|778.96|781.67|778.67|24
1609609520000|2021-01-02 17:45:20|781.81|778.81|781.77|778.77|781.87|778.87|781.73|778.73|26
1609609530000|2021-01-02 17:45:30|781.74|778.74|781.59|778.59|781.75|778.75|781.55|778.55|21
1609609540000|2021-01-02 17:45:40|781.67|778.67|781.28|778.28|781.68|778.68|781.28|778.28|23
1609609550000|2021-01-02 17:45:50|781.26|778.26|781.28|778.28|781.28|778.28|780.97|777.97|28
1609609560000|2021-01-02 17:46:00|781.26|778.26|781.45|778.45|781.51|778.51|781.26|778.26|27
1609609570000|2021-01-02 17:46:10|781.47|778.47|781.45|778.45|781.54|778.54|781.43|778.43|23
1609609580000|2021-01-02 17:46:20|781.44|778.44|781.67|778.67|781.69|778.69|781.44|778.44|17
1609609590000|2021-01-02 17:46:30|781.68|778.68|781.82|778.82|781.85|778.85|781.64|778.64|26
1609609600000|2021-01-02 17:46:40|781.84|778.84|781.94|778.94|781.95|778.95|781.81|778.81|19
1609609610000|2021-01-02 17:46:50|781.95|778.95|782.03|779.03|782.05|779.05|781.94|778.94|9
1609609620000|2021-01-02 17:47:00|782.04|779.04|781.81|778.81|782.04|779.04|781.65|778.65|27
1609609630000|2021-01-02 17:47:10|781.85|778.85|781.94|778.94|781.95|778.95|781.85|778.85|26
1609609640000|2021-01-02 17:47:20|781.93|778.93|781.96|778.96|781.97|778.97|781.87|778.87|20
1609609650000|2021-01-02 17:47:30|781.97|778.97|781.99|778.99|782|779|781.93|778.93|19
1609609660000|2021-01-02 17:47:40|781.87|778.87|781.59|778.59|781.87|778.87|781.58|778.58|24
1609609670000|2021-01-02 17:47:50|781.58|778.58|781.58|778.58|781.69|778.69|781.56|778.56|23
1609609680000|2021-01-02 17:48:00|781.48|778.48|781.48|778.48|781.56|778.56|781.41|778.41|24
1609609690000|2021-01-02 17:48:10|781.46|778.46|781.8|778.8|781.81|778.81|781.45|778.45|23
1609609700000|2021-01-02 17:48:20|781.79|778.79|782.05|779.05|782.05|779.05|781.74|778.74|23
1609609710000|2021-01-02 17:48:30|782.03|779.03|781.92|778.92|782.06|779.06|781.91|778.91|27
1609609720000|2021-01-02 17:48:40|781.87|778.87|781.57|778.57|781.88|778.88|781.41|778.41|30
1609609730000|2021-01-02 17:48:50|781.58|778.58|781.8|778.8|781.8|778.8|781.29|778.29|24
1609609740000|2021-01-02 17:49:00|781.85|778.85|781.9|778.9|781.91|778.91|781.83|778.83|24
1609609750000|2021-01-02 17:49:10|781.89|778.89|782|779|782.03|779.03|781.89|778.89|26
1609609760000|2021-01-02 17:49:20|782.02|779.02|782.21|779.21|782.21|779.21|782.01|779.01|25
1609609770000|2021-01-02 17:49:30|782.23|779.23|782.48|779.48|782.49|779.49|782.23|779.23|22
1609609780000|2021-01-02 17:49:40|782.51|779.51|782.57|779.57|782.58|779.58|782.46|779.46|23
1609609790000|2021-01-02 17:49:50|782.54|779.54|782.71|779.71|782.76|779.76|782.49|779.49|30
1609609800000|2021-01-02 17:50:00|782.72|779.72|782.72|779.72|782.82|779.82|782.63|779.63|21
1609609810000|2021-01-02 17:50:10|782.73|779.73|782.91|779.91|782.92|779.92|782.73|779.73|20
1609609820000|2021-01-02 17:50:20|782.92|779.92|782.84|779.84|783.14|780.14|782.8|779.8|26
1609609830000|2021-01-02 17:50:30|782.85|779.85|782.99|779.99|783|780|782.7|779.7|22
1609609840000|2021-01-02 17:50:40|783.04|780.04|783.19|780.19|783.19|780.19|783.02|780.02|20
1609609850000|2021-01-02 17:50:50|783.22|780.22|783.63|780.63|783.67|780.67|783.18|780.18|30
1609609860000|2021-01-02 17:51:00|783.66|780.66|784.35|781.35|784.53|781.53|783.61|780.61|33
1609609870000|2021-01-02 17:51:10|784.2|781.2|783.97|780.97|784.2|781.2|783.92|780.92|25
1609609880000|2021-01-02 17:51:20|784|781|783.71|780.71|784.04|781.04|783.69|780.69|28
1609609890000|2021-01-02 17:51:30|783.72|780.72|783.8|780.8|783.8|780.8|783.69|780.69|28
1609609900000|2021-01-02 17:51:40|783.81|780.81|783.44|780.44|783.87|780.87|783.44|780.44|25
1609609910000|2021-01-02 17:51:50|783.42|780.42|783.31|780.31|783.47|780.47|783.31|780.31|26
1609609920000|2021-01-02 17:52:00|783.25|780.25|783.06|780.06|783.25|780.25|783.03|780.03|28
1609609930000|2021-01-02 17:52:10|783.05|780.05|782.97|779.97|783.08|780.08|782.97|779.97|22
1609609940000|2021-01-02 17:52:20|782.79|779.79|783|780|783.01|780.01|782.79|779.79|30
1609609950000|2021-01-02 17:52:30|783.03|780.03|783.17|780.17|783.31|780.31|783|780|31
1609609960000|2021-01-02 17:52:40|783.16|780.16|783.14|780.14|783.17|780.17|783.07|780.07|28
1609609970000|2021-01-02 17:52:50|783.13|780.13|782.94|779.94|783.14|780.14|782.91|779.91|26
1609609980000|2021-01-02 17:53:00|782.93|779.93|782.42|779.42|782.94|779.94|782.42|779.42|28
1609609990000|2021-01-02 17:53:10|782.41|779.41|782.05|779.05|782.47|779.47|782.05|779.05|27
1609610000000|2021-01-02 17:53:20|782.07|779.07|782.04|779.04|782.1|779.1|782.04|779.04|28
1609610010000|2021-01-02 17:53:30|782.06|779.06|781.91|778.91|782.09|779.09|781.88|778.88|27
1609610020000|2021-01-02 17:53:40|781.89|778.89|782.03|779.03|782.09|779.09|781.89|778.89|28
1609610030000|2021-01-02 17:53:50|782.05|779.05|781.92|778.92|782.06|779.06|781.91|778.91|25
1609610040000|2021-01-02 17:54:00|781.91|778.91|781.76|778.76|781.91|778.91|781.55|778.55|24
1609610050000|2021-01-02 17:54:10|781.73|778.73|782.04|779.04|782.18|779.18|781.71|778.71|15
1609610060000|2021-01-02 17:54:20|782.08|779.08|782.17|779.17|782.19|779.19|782.08|779.08|24
1609610070000|2021-01-02 17:54:30|782.1|779.1|782.66|779.66|782.67|779.67|782.1|779.1|32
1609610080000|2021-01-02 17:54:40|782.68|779.68|783.1|780.1|783.28|780.28|782.68|779.68|24
1609610090000|2021-01-02 17:54:50|783.08|780.08|782.93|779.93|783.09|780.09|782.93|779.93|20
1609610100000|2021-01-02 17:55:00|782.92|779.92|782.75|779.75|782.92|779.92|782.73|779.73|26
1609610110000|2021-01-02 17:55:10|782.76|779.76|782.65|779.65|782.78|779.78|782.65|779.65|20
1609610120000|2021-01-02 17:55:20|782.64|779.64|782.41|779.41|782.66|779.66|782.32|779.32|29
1609610130000|2021-01-02 17:55:30|782.49|779.49|782.51|779.51|782.54|779.54|782.46|779.46|21
1609610140000|2021-01-02 17:55:40|782.49|779.49|782.23|779.23|782.49|779.49|782.23|779.23|25
1609610150000|2021-01-02 17:55:50|782.24|779.24|782.24|779.24|782.32|779.32|782.23|779.23|18
1609610160000|2021-01-02 17:56:00|782.25|779.25|782.76|779.76|782.76|779.76|782.25|779.25|23
1609610170000|2021-01-02 17:56:10|782.75|779.75|782.86|779.86|782.86|779.86|782.75|779.75|11
1609610180000|2021-01-02 17:56:20|782.85|779.85|782.91|779.91|782.91|779.91|782.84|779.84|15
1609610190000|2021-01-02 17:56:30|782.9|779.9|783.2|780.2|783.48|780.48|782.9|779.9|24
1609610200000|2021-01-02 17:56:40|783.21|780.21|783.22|780.22|783.25|780.25|783.18|780.18|20
1609610210000|2021-01-02 17:56:50|783.21|780.21|783.33|780.33|783.44|780.44|783.21|780.21|26
1609610220000|2021-01-02 17:57:00|783.3|780.3|782.61|779.61|783.34|780.34|782.61|779.61|33
1609610230000|2021-01-02 17:57:10|782.68|779.68|782.74|779.74|782.74|779.74|782.55|779.55|21
1609610240000|2021-01-02 17:57:20|782.73|779.73|782.62|779.62|782.73|779.73|782.56|779.56|21
1609610250000|2021-01-02 17:57:30|782.63|779.63|782.57|779.57|782.66|779.66|782.38|779.38|17
1609610260000|2021-01-02 17:57:40|782.58|779.58|782.8|779.8|782.82|779.82|782.58|779.58|18
1609610270000|2021-01-02 17:57:50|782.79|779.79|782.58|779.58|782.8|779.8|782.55|779.55|19
1609610280000|2021-01-02 17:58:00|782.57|779.57|782.67|779.67|782.7|779.7|782.37|779.37|29
1609610290000|2021-01-02 17:58:10|782.69|779.69|782.83|779.83|782.85|779.85|782.65|779.65|23
1609610300000|2021-01-02 17:58:20|782.84|779.84|782.7|779.7|782.89|779.89|782.66|779.66|28
1609610310000|2021-01-02 17:58:30|782.71|779.71|782.72|779.72|782.73|779.73|782.67|779.67|22
1609610320000|2021-01-02 17:58:40|782.73|779.73|782.45|779.45|782.74|779.74|782.45|779.45|27
1609610330000|2021-01-02 17:58:50|782.43|779.43|782.2|779.2|782.43|779.43|782.2|779.2|22
1609610340000|2021-01-02 17:59:00|782.21|779.21|782.01|779.01|782.21|779.21|781.82|778.82|35
1609610350000|2021-01-02 17:59:10|782|779|782.05|779.05|782.05|779.05|781.94|778.94|21
1609610360000|2021-01-02 17:59:20|782.04|779.04|782.37|779.37|782.4|779.4|782.04|779.04|31
1609610370000|2021-01-02 17:59:30|782.29|779.29|782.35|779.35|782.39|779.39|782.29|779.29|17
1609610380000|2021-01-02 17:59:40|782.36|779.36|782.11|779.11|782.36|779.36|782.11|779.11|26
1609610390000|2021-01-02 17:59:50|782.12|779.12|782.3|779.3|782.33|779.33|782.02|779.02|26
1609610400000|2021-01-02 18:00:00|782.31|779.31|782.63|779.63|782.63|779.63|782.3|779.3|29
1609610410000|2021-01-02 18:00:10|782.64|779.64|783.36|780.36|783.38|780.38|782.64|779.64|30
1609610420000|2021-01-02 18:00:20|783.35|780.35|783.39|780.39|783.42|780.42|783.08|780.08|31
1609610430000|2021-01-02 18:00:30|783.4|780.4|783.58|780.58|783.65|780.65|783.4|780.4|30
1609610440000|2021-01-02 18:00:40|783.57|780.57|783.05|780.05|783.57|780.57|783.03|780.03|28
1609610450000|2021-01-02 18:00:50|783|780|783.26|780.26|783.27|780.27|783|780|28
1609610460000|2021-01-02 18:01:00|783.25|780.25|783.07|780.07|783.29|780.29|783.07|780.07|28
1609610470000|2021-01-02 18:01:10|783.06|780.06|782.65|779.65|783.07|780.07|782.65|779.65|32
1609610480000|2021-01-02 18:01:20|782.68|779.68|782.7|779.7|782.75|779.75|782.55|779.55|26
1609610490000|2021-01-02 18:01:30|782.71|779.71|782.51|779.51|782.84|779.84|782.51|779.51|25
1609610500000|2021-01-02 18:01:40|782.49|779.49|781.76|778.76|782.49|779.49|781.76|778.76|27
1609610510000|2021-01-02 18:01:50|781.75|778.75|780.4|777.4|781.75|778.75|780.34|777.34|35
1609610520000|2021-01-02 18:02:00|780.39|777.39|779.8|776.8|780.44|777.44|779.76|776.76|40
1609610530000|2021-01-02 18:02:10|779.82|776.82|780.96|777.96|780.98|777.98|779.8|776.8|36
1609610540000|2021-01-02 18:02:20|780.99|777.99|780.47|777.47|781.23|778.23|780.43|777.43|32
1609610550000|2021-01-02 18:02:30|780.43|777.43|780.26|777.26|780.68|777.68|780.24|777.24|31
1609610560000|2021-01-02 18:02:40|780.25|777.25|780.06|777.06|780.3|777.3|780.06|777.06|23
1609610570000|2021-01-02 18:02:50|780.1|777.1|780.23|777.23|780.23|777.23|780.1|777.1|29
1609610580000|2021-01-02 18:03:00|780.25|777.25|780.09|777.09|780.46|777.46|780.08|777.08|30
1609610590000|2021-01-02 18:03:10|780.08|777.08|780.01|777.01|780.47|777.47|780.01|777.01|32
1609610600000|2021-01-02 18:03:20|780.02|777.02|780.05|777.05|780.08|777.08|779.76|776.76|29
1609610610000|2021-01-02 18:03:30|780.07|777.07|780.07|777.07|780.14|777.14|779.78|776.78|34
1609610620000|2021-01-02 18:03:40|780.08|777.08|779.58|776.58|780.08|777.08|779.56|776.56|27
1609610630000|2021-01-02 18:03:50|779.55|776.55|779.01|776.01|779.55|776.55|778.96|775.96|35
1609610640000|2021-01-02 18:04:00|779.02|776.02|778.85|775.85|779.03|776.03|778.82|775.82|23
1609610650000|2021-01-02 18:04:10|778.82|775.82|777.39|774.39|778.82|775.82|777.19|774.19|38
1609610660000|2021-01-02 18:04:20|776.96|773.96|777.81|774.81|777.82|774.82|776.96|773.96|32
1609610670000|2021-01-02 18:04:30|777.8|774.8|778.15|775.15|778.15|775.15|777.61|774.61|28
1609610680000|2021-01-02 18:04:40|778.22|775.22|778.53|775.53|778.57|775.57|778.22|775.22|26
1609610690000|2021-01-02 18:04:50|778.55|775.55|778.05|775.05|778.63|775.63|778.04|775.04|31
1609610700000|2021-01-02 18:05:00|778.01|775.01|778.04|775.04|778.2|775.2|778.01|775.01|25
1609610710000|2021-01-02 18:05:10|778.01|775.01|777.88|774.88|778.07|775.07|777.87|774.87|28
1609610720000|2021-01-02 18:05:20|777.85|774.85|777.18|774.18|777.93|774.93|777.18|774.18|30
1609610730000|2021-01-02 18:05:30|777.15|774.15|777.22|774.22|777.57|774.57|777.09|774.09|34
1609610740000|2021-01-02 18:05:40|777.23|774.23|776.79|773.79|777.29|774.29|776.79|773.79|28
1609610750000|2021-01-02 18:05:50|776.82|773.82|776.78|773.78|776.82|773.82|775.45|772.45|40
1609610760000|2021-01-02 18:06:00|776.74|773.74|775.88|772.88|776.75|773.75|775.86|772.86|31
1609610770000|2021-01-02 18:06:10|775.81|772.81|776.08|773.08|776.15|773.15|775.63|772.63|34
1609610780000|2021-01-02 18:06:20|775.99|772.99|776.2|773.2|776.24|773.24|775.98|772.98|31
1609610790000|2021-01-02 18:06:30|776.23|773.23|776.32|773.32|776.32|773.32|776.15|773.15|27
1609610800000|2021-01-02 18:06:40|776.38|773.38|776.38|773.38|776.52|773.52|776.32|773.32|26
1609610810000|2021-01-02 18:06:50|776.39|773.39|776.71|773.71|776.75|773.75|776.39|773.39|27
1609610820000|2021-01-02 18:07:00|776.74|773.74|777.33|774.33|777.37|774.37|776.71|773.71|30
1609610830000|2021-01-02 18:07:10|777.34|774.34|776.91|773.91|777.41|774.41|776.85|773.85|35
1609610840000|2021-01-02 18:07:20|776.87|773.87|777.23|774.23|777.31|774.31|776.87|773.87|29
1609610850000|2021-01-02 18:07:30|777.25|774.25|777.28|774.28|777.34|774.34|777.18|774.18|27
1609610860000|2021-01-02 18:07:40|777.33|774.33|777.47|774.47|777.47|774.47|777.27|774.27|29
1609610870000|2021-01-02 18:07:50|777.54|774.54|777.69|774.69|777.69|774.69|777.51|774.51|19
1609610880000|2021-01-02 18:08:00|777.7|774.7|778.34|775.34|778.34|775.34|777.7|774.7|19
1609610890000|2021-01-02 18:08:10|778.35|775.35|778.14|775.14|778.36|775.36|778.04|775.04|20
1609610900000|2021-01-02 18:08:20|778.06|775.06|777.94|774.94|778.09|775.09|777.86|774.86|25
1609610910000|2021-01-02 18:08:30|777.96|774.96|778.05|775.05|778.14|775.14|777.87|774.87|30
1609610920000|2021-01-02 18:08:40|778.06|775.06|778.39|775.39|778.39|775.39|778.05|775.05|32
1609610930000|2021-01-02 18:08:50|778.35|775.35|777.86|774.86|778.37|775.37|777.86|774.86|21
1609610940000|2021-01-02 18:09:00|777.85|774.85|778.24|775.24|778.24|775.24|777.85|774.85|25
1609610950000|2021-01-02 18:09:10|778.2|775.2|778.27|775.27|778.28|775.28|778.16|775.16|27
1609610960000|2021-01-02 18:09:20|778.26|775.26|778.29|775.29|778.29|775.29|778.23|775.23|24
1609610970000|2021-01-02 18:09:30|778.31|775.31|778.29|775.29|778.33|775.33|778.23|775.23|20
1609610980000|2021-01-02 18:09:40|778.3|775.3|778.22|775.22|778.5|775.5|778.22|775.22|23
1609610990000|2021-01-02 18:09:50|778.23|775.23|778.17|775.17|778.36|775.36|778|775|27
1609611000000|2021-01-02 18:10:00|778.16|775.16|777.7|774.7|778.17|775.17|777.68|774.68|29
1609611010000|2021-01-02 18:10:10|777.74|774.74|777.76|774.76|777.79|774.79|777.73|774.73|22
1609611020000|2021-01-02 18:10:20|777.75|774.75|777.46|774.46|777.76|774.76|777.31|774.31|23
1609611030000|2021-01-02 18:10:30|777.45|774.45|777.37|774.37|777.48|774.48|777.32|774.32|32
1609611040000|2021-01-02 18:10:40|777.36|774.36|777.63|774.63|777.66|774.66|777.27|774.27|36
1609611050000|2021-01-02 18:10:50|777.64|774.64|777.71|774.71|777.73|774.73|777.62|774.62|20
1609611060000|2021-01-02 18:11:00|777.72|774.72|777.73|774.73|777.74|774.74|777.63|774.63|22
1609611070000|2021-01-02 18:11:10|777.74|774.74|777.76|774.76|777.76|774.76|777.68|774.68|24
1609611080000|2021-01-02 18:11:20|777.8|774.8|777.92|774.92|777.92|774.92|777.8|774.8|23
1609611090000|2021-01-02 18:11:30|777.94|774.94|777.95|774.95|777.96|774.96|777.88|774.88|15
1609611100000|2021-01-02 18:11:40|777.94|774.94|778.18|775.18|778.18|775.18|777.92|774.92|22
1609611110000|2021-01-02 18:11:50|778.2|775.2|778.23|775.23|778.23|775.23|778.17|775.17|20
1609611120000|2021-01-02 18:12:00|778.24|775.24|778.4|775.4|778.41|775.41|778.23|775.23|17
1609611130000|2021-01-02 18:12:10|778.46|775.46|778.83|775.83|778.83|775.83|778.46|775.46|15
1609611140000|2021-01-02 18:12:20|778.82|775.82|778.64|775.64|778.82|775.82|778.5|775.5|22
1609611150000|2021-01-02 18:12:30|778.63|775.63|779.13|776.13|779.15|776.15|778.63|775.63|26
1609611160000|2021-01-02 18:12:40|779.14|776.14|779.42|776.42|779.42|776.42|779.08|776.08|17
1609611170000|2021-01-02 18:12:50|779.44|776.44|779.36|776.36|779.6|776.6|779.32|776.32|22
1609611180000|2021-01-02 18:13:00|779.39|776.39|779.63|776.63|779.63|776.63|779.38|776.38|11
1609611190000|2021-01-02 18:13:10|779.64|776.64|779.42|776.42|779.65|776.65|779.41|776.41|18
1609611200000|2021-01-02 18:13:20|779.43|776.43|779.49|776.49|779.52|776.52|779.39|776.39|27
1609611210000|2021-01-02 18:13:30|779.45|776.45|779.2|776.2|779.55|776.55|779.2|776.2|27
1609611220000|2021-01-02 18:13:40|779.26|776.26|778.77|775.77|779.27|776.27|778.77|775.77|19
1609611230000|2021-01-02 18:13:50|778.87|775.87|779.21|776.21|779.27|776.27|778.87|775.87|19
1609611240000|2021-01-02 18:14:00|779.18|776.18|779.36|776.36|779.37|776.37|779.12|776.12|20
1609611250000|2021-01-02 18:14:10|779.35|776.35|779.36|776.36|779.41|776.41|779.34|776.34|19
1609611260000|2021-01-02 18:14:20|779.37|776.37|779.35|776.35|779.37|776.37|779.13|776.13|24
1609611270000|2021-01-02 18:14:30|779.34|776.34|779.07|776.07|779.37|776.37|779.06|776.06|11
1609611280000|2021-01-02 18:14:40|779.08|776.08|779.14|776.14|779.15|776.15|779.02|776.02|22
1609611290000|2021-01-02 18:14:50|779.15|776.15|779.22|776.22|779.24|776.24|779.15|776.15|17
1609611300000|2021-01-02 18:15:00|779.28|776.28|779.39|776.39|779.42|776.42|779.28|776.28|12
1609611310000|2021-01-02 18:15:10|779.58|776.58|779.61|776.61|779.61|776.61|779.57|776.57|13
1609611320000|2021-01-02 18:15:20|779.62|776.62|779.84|776.84|779.9|776.9|779.61|776.61|16
1609611330000|2021-01-02 18:15:30|779.85|776.85|779.84|776.84|779.86|776.86|779.79|776.79|17
1609611340000|2021-01-02 18:15:40|779.85|776.85|779.97|776.97|780.05|777.05|779.84|776.84|16
1609611350000|2021-01-02 18:15:50|779.95|776.95|780.04|777.04|780.06|777.06|779.94|776.94|26
1609611360000|2021-01-02 18:16:00|779.79|776.79|780.31|777.31|780.35|777.35|779.79|776.79|28
1609611370000|2021-01-02 18:16:10|780.35|777.35|780.38|777.38|780.38|777.38|780.29|777.29|6
1609611380000|2021-01-02 18:16:20|780.29|777.29|780.74|777.74|780.75|777.75|780.29|777.29|16
1609611390000|2021-01-02 18:16:30|780.73|777.73|780.93|777.93|780.93|777.93|780.64|777.64|17
1609611400000|2021-01-02 18:16:40|780.94|777.94|781.04|778.04|781.07|778.07|780.93|777.93|20
1609611410000|2021-01-02 18:16:50|781.05|778.05|781.19|778.19|781.19|778.19|781.04|778.04|17
1609611420000|2021-01-02 18:17:00|781.21|778.21|780.75|777.75|781.22|778.22|780.74|777.74|29
1609611430000|2021-01-02 18:17:10|780.74|777.74|780.64|777.64|780.74|777.74|780.64|777.64|23
1609611440000|2021-01-02 18:17:20|780.61|777.61|780.6|777.6|780.64|777.64|780.55|777.55|23
1609611450000|2021-01-02 18:17:30|780.61|777.61|780.61|777.61|780.63|777.63|780.6|777.6|16
1609611460000|2021-01-02 18:17:40|780.52|777.52|780.54|777.54|780.59|777.59|780.51|777.51|19
1609611470000|2021-01-02 18:17:50|780.52|777.52|780.66|777.66|780.66|777.66|780.43|777.43|27
1609611480000|2021-01-02 18:18:00|780.73|777.73|780.23|777.23|780.74|777.74|780.21|777.21|24
1609611490000|2021-01-02 18:18:10|780.22|777.22|780.45|777.45|780.47|777.47|780.02|777.02|27
1609611500000|2021-01-02 18:18:20|780.47|777.47|780.55|777.55|780.55|777.55|780.47|777.47|27
1609611510000|2021-01-02 18:18:30|780.56|777.56|780.45|777.45|780.6|777.6|780.45|777.45|26
1609611520000|2021-01-02 18:18:40|780.46|777.46|780.21|777.21|780.46|777.46|779.99|776.99|30
1609611530000|2021-01-02 18:18:50|780.23|777.23|780.39|777.39|780.39|777.39|780.23|777.23|13
1609611540000|2021-01-02 18:19:00|780.36|777.36|780.25|777.25|780.36|777.36|780.23|777.23|21
1609611550000|2021-01-02 18:19:10|780.27|777.27|780.06|777.06|780.27|777.27|779.91|776.91|27
1609611560000|2021-01-02 18:19:20|780.07|777.07|780.15|777.15|780.2|777.2|780.05|777.05|10
1609611570000|2021-01-02 18:19:30|780.12|777.12|780.11|777.11|780.17|777.17|780.08|777.08|15
1609611580000|2021-01-02 18:19:40|780.12|777.12|779.44|776.44|780.13|777.13|779.44|776.44|25
1609611590000|2021-01-02 18:19:50|779.42|776.42|779.34|776.34|779.44|776.44|779.34|776.34|23
1609611600000|2021-01-02 18:20:00|779.36|776.36|778.94|775.94|779.36|776.36|778.94|775.94|27
1609611610000|2021-01-02 18:20:10|778.91|775.91|779.32|776.32|779.32|776.32|778.83|775.83|32
1609611620000|2021-01-02 18:20:20|779.42|776.42|779.82|776.82|779.83|776.83|779.41|776.41|26
1609611630000|2021-01-02 18:20:30|779.69|776.69|780.09|777.09|780.09|777.09|779.69|776.69|25
1609611640000|2021-01-02 18:20:40|780.1|777.1|780.14|777.14|780.18|777.18|780.1|777.1|16
1609611650000|2021-01-02 18:20:50|780.15|777.15|780.27|777.27|780.34|777.34|780.14|777.14|24
1609611660000|2021-01-02 18:21:00|780.3|777.3|779.82|776.82|780.3|777.3|779.79|776.79|21
1609611670000|2021-01-02 18:21:10|779.81|776.81|779.74|776.74|779.85|776.85|779.74|776.74|21
1609611680000|2021-01-02 18:21:20|779.75|776.75|779.8|776.8|779.82|776.82|779.72|776.72|14
1609611690000|2021-01-02 18:21:30|779.78|776.78|779.71|776.71|779.79|776.79|779.71|776.71|23
1609611700000|2021-01-02 18:21:40|779.73|776.73|779.79|776.79|779.79|776.79|779.7|776.7|20
1609611710000|2021-01-02 18:21:50|779.78|776.78|779.68|776.68|779.85|776.85|779.67|776.67|25
1609611720000|2021-01-02 18:22:00|779.69|776.69|779.67|776.67|779.74|776.74|779.65|776.65|20
1609611730000|2021-01-02 18:22:10|779.66|776.66|779.64|776.64|779.69|776.69|779.63|776.63|19
1609611740000|2021-01-02 18:22:20|779.65|776.65|779.67|776.67|779.72|776.72|779.63|776.63|19
1609611750000|2021-01-02 18:22:30|779.66|776.66|779.76|776.76|779.77|776.77|779.65|776.65|19
1609611760000|2021-01-02 18:22:40|779.78|776.78|779.85|776.85|779.86|776.86|779.75|776.75|18
1609611770000|2021-01-02 18:22:50|779.84|776.84|779.98|776.98|780.01|777.01|779.84|776.84|24
1609611780000|2021-01-02 18:23:00|779.99|776.99|779.95|776.95|780.06|777.06|779.95|776.95|19
1609611790000|2021-01-02 18:23:10|779.96|776.96|779.98|776.98|780.05|777.05|779.96|776.96|21
1609611800000|2021-01-02 18:23:20|780.01|777.01|780.1|777.1|780.1|777.1|779.98|776.98|16
1609611810000|2021-01-02 18:23:30|780.07|777.07|780.13|777.13|780.13|777.13|780.06|777.06|8
1609611820000|2021-01-02 18:23:40|780.1|777.1|780.15|777.15|780.16|777.16|780.09|777.09|13
1609611830000|2021-01-02 18:23:50|780.13|777.13|780.12|777.12|780.16|777.16|780.08|777.08|13
1609611840000|2021-01-02 18:24:00|780.14|777.14|779.52|776.52|780.15|777.15|779.52|776.52|22
1609611850000|2021-01-02 18:24:10|779.54|776.54|779.18|776.18|779.56|776.56|779.12|776.12|27
1609611860000|2021-01-02 18:24:20|779.19|776.19|779.23|776.23|779.24|776.24|779.15|776.15|14
1609611870000|2021-01-02 18:24:30|779.2|776.2|779.37|776.37|779.4|776.4|779.19|776.19|24
1609611880000|2021-01-02 18:24:40|779.38|776.38|779.22|776.22|779.38|776.38|779.2|776.2|17
1609611890000|2021-01-02 18:24:50|779.24|776.24|779.49|776.49|779.49|776.49|779.24|776.24|21
1609611900000|2021-01-02 18:25:00|779.5|776.5|779.52|776.52|779.53|776.53|779.48|776.48|18
1609611910000|2021-01-02 18:25:10|779.53|776.53|779.34|776.34|779.53|776.53|779.33|776.33|23
1609611920000|2021-01-02 18:25:20|779.36|776.36|779.42|776.42|779.43|776.43|779.18|776.18|26
1609611930000|2021-01-02 18:25:30|779.41|776.41|779.45|776.45|779.45|776.45|779.39|776.39|16
1609611940000|2021-01-02 18:25:40|779.44|776.44|779.71|776.71|779.76|776.76|779.44|776.44|23
1609611950000|2021-01-02 18:25:50|779.68|776.68|779.77|776.77|779.77|776.77|779.66|776.66|27
1609611960000|2021-01-02 18:26:00|779.78|776.78|779.62|776.62|779.84|776.84|779.62|776.62|31
1609611970000|2021-01-02 18:26:10|779.58|776.58|779.48|776.48|779.58|776.58|779.46|776.46|22
1609611980000|2021-01-02 18:26:20|779.54|776.54|779.8|776.8|779.8|776.8|779.54|776.54|21
1609611990000|2021-01-02 18:26:30|779.81|776.81|779.69|776.69|779.91|776.91|779.69|776.69|24
1609612000000|2021-01-02 18:26:40|779.7|776.7|779.71|776.71|779.8|776.8|779.54|776.54|26
1609612010000|2021-01-02 18:26:50|779.75|776.75|779.86|776.86|779.9|776.9|779.75|776.75|25
1609612020000|2021-01-02 18:27:00|779.87|776.87|780.1|777.1|780.15|777.15|779.86|776.86|30
1609612030000|2021-01-02 18:27:10|780.13|777.13|779.95|776.95|780.13|777.13|779.93|776.93|32
1609612040000|2021-01-02 18:27:20|779.93|776.93|780.05|777.05|780.05|777.05|779.9|776.9|21
1609612050000|2021-01-02 18:27:30|780.03|777.03|780.01|777.01|780.06|777.06|779.97|776.97|23
1609612060000|2021-01-02 18:27:40|780.03|777.03|780.19|777.19|780.19|777.19|780.03|777.03|11
1609612070000|2021-01-02 18:27:50|780.16|777.16|780.25|777.25|780.25|777.25|780.09|777.09|18
1609612080000|2021-01-02 18:28:00|780.22|777.22|780.09|777.09|780.27|777.27|780.09|777.09|21
1609612090000|2021-01-02 18:28:10|780.1|777.1|780.12|777.12|780.15|777.15|780.02|777.02|24
1609612100000|2021-01-02 18:28:20|780.13|777.13|780.24|777.24|780.25|777.25|780.11|777.11|20
1609612110000|2021-01-02 18:28:30|780.26|777.26|780.46|777.46|780.46|777.46|780.24|777.24|17
1609612120000|2021-01-02 18:28:40|780.49|777.49|780.6|777.6|780.62|777.62|780.49|777.49|21
1609612130000|2021-01-02 18:28:50|780.52|777.52|780.45|777.45|780.58|777.58|780.45|777.45|24
1609612140000|2021-01-02 18:29:00|780.42|777.42|780.27|777.27|780.42|777.42|780.19|777.19|26
1609612150000|2021-01-02 18:29:10|780.26|777.26|780.22|777.22|780.31|777.31|780.19|777.19|29
1609612160000|2021-01-02 18:29:20|780.21|777.21|780.52|777.52|780.53|777.53|780.21|777.21|22
1609612170000|2021-01-02 18:29:30|780.51|777.51|780.44|777.44|780.52|777.52|780.34|777.34|26
1609612180000|2021-01-02 18:29:40|780.47|777.47|780.38|777.38|780.47|777.47|780.35|777.35|19
1609612190000|2021-01-02 18:29:50|780.39|777.39|780.56|777.56|780.58|777.58|780.39|777.39|17
1609612200000|2021-01-02 18:30:00|780.57|777.57|780.77|777.77|780.79|777.79|780.57|777.57|26
1609612210000|2021-01-02 18:30:10|780.75|777.75|780.75|777.75|780.78|777.78|780.72|777.72|16
1609612220000|2021-01-02 18:30:20|780.79|777.79|780.74|777.74|780.8|777.8|780.69|777.69|24
1609612230000|2021-01-02 18:30:30|780.75|777.75|780.86|777.86|780.86|777.86|780.66|777.66|25
1609612240000|2021-01-02 18:30:40|780.88|777.88|780.95|777.95|780.95|777.95|780.88|777.88|11
1609612250000|2021-01-02 18:30:50|781|778|780.95|777.95|781.01|778.01|780.91|777.91|19
1609612260000|2021-01-02 18:31:00|780.96|777.96|781.03|778.03|781.06|778.06|780.94|777.94|12
1609612270000|2021-01-02 18:31:10|781.06|778.06|781.09|778.09|781.1|778.1|781.06|778.06|8
1609612280000|2021-01-02 18:31:20|781.07|778.07|781.01|778.01|781.07|778.07|781.01|778.01|17
1609612290000|2021-01-02 18:31:30|781.03|778.03|781.09|778.09|781.09|778.09|781.03|778.03|5
1609612300000|2021-01-02 18:31:40|781.08|778.08|781.03|778.03|781.12|778.12|781.03|778.03|5
1609612310000|2021-01-02 18:31:50|781.04|778.04|781.06|778.06|781.09|778.09|781.04|778.04|6
1609612320000|2021-01-02 18:32:00|781.07|778.07|781.55|778.55|781.61|778.61|781.07|778.07|27
1609612330000|2021-01-02 18:32:10|781.59|778.59|781.68|778.68|781.7|778.7|781.55|778.55|12
1609612340000|2021-01-02 18:32:20|781.69|778.69|781.73|778.73|781.74|778.74|781.67|778.67|13
1609612350000|2021-01-02 18:32:30|781.7|778.7|781.74|778.74|781.76|778.76|781.68|778.68|19
1609612360000|2021-01-02 18:32:40|781.75|778.75|781.79|778.79|781.79|778.79|781.75|778.75|4
1609612370000|2021-01-02 18:32:50|781.82|778.82|781.89|778.89|781.89|778.89|781.79|778.79|11
1609612380000|2021-01-02 18:33:00|781.87|778.87|781.89|778.89|781.92|778.92|781.86|778.86|12
1609612390000|2021-01-02 18:33:10|781.88|778.88|782.1|779.1|782.23|779.23|781.88|778.88|24
1609612400000|2021-01-02 18:33:20|782.09|779.09|782.09|779.09|782.1|779.1|782.09|779.09|11
1609612410000|2021-01-02 18:33:30|782.1|779.1|781.95|778.95|782.1|779.1|781.95|778.95|13
1609612420000|2021-01-02 18:33:40|781.84|778.84|782.24|779.24|782.24|779.24|781.73|778.73|21
1609612430000|2021-01-02 18:33:50|782.26|779.26|782.2|779.2|782.26|779.26|782.17|779.17|16
1609612440000|2021-01-02 18:34:00|782.21|779.21|782.28|779.28|782.28|779.28|782.19|779.19|17
1609612450000|2021-01-02 18:34:10|782.29|779.29|782.52|779.52|782.54|779.54|782.25|779.25|29
1609612460000|2021-01-02 18:34:20|782.51|779.51|782.51|779.51|782.54|779.54|782.49|779.49|9
1609612470000|2021-01-02 18:34:30|782.52|779.52|782.52|779.52|782.62|779.62|782.5|779.5|21
1609612480000|2021-01-02 18:34:40|782.51|779.51|782.13|779.13|782.54|779.54|782.13|779.13|19
1609612490000|2021-01-02 18:34:50|782.14|779.14|781.96|778.96|782.15|779.15|781.95|778.95|20
1609612500000|2021-01-02 18:35:00|781.95|778.95|781.8|778.8|781.95|778.95|781.79|778.79|18
1609612510000|2021-01-02 18:35:10|781.79|778.79|782.12|779.12|782.12|779.12|781.77|778.77|23
1609612520000|2021-01-02 18:35:20|782.11|779.11|781.76|778.76|782.11|779.11|781.74|778.74|22
1609612530000|2021-01-02 18:35:30|781.77|778.77|781.63|778.63|781.79|778.79|781.62|778.62|20
1609612540000|2021-01-02 18:35:40|781.58|778.58|781.56|778.56|781.62|778.62|781.54|778.54|15
1609612550000|2021-01-02 18:35:50|781.58|778.58|781.52|778.52|781.61|778.61|781.52|778.52|26
1609612560000|2021-01-02 18:36:00|781.51|778.51|781.46|778.46|781.51|778.51|781.43|778.43|18
1609612570000|2021-01-02 18:36:10|781.45|778.45|781.47|778.47|781.49|778.49|781.44|778.44|23
1609612580000|2021-01-02 18:36:20|781.45|778.45|781.56|778.56|781.56|778.56|781.44|778.44|21
1609612590000|2021-01-02 18:36:30|781.54|778.54|781.49|778.49|781.63|778.63|781.48|778.48|13
1609612600000|2021-01-02 18:36:40|781.51|778.51|781.6|778.6|781.64|778.64|781.5|778.5|22
1609612610000|2021-01-02 18:36:50|781.59|778.59|781.12|778.12|781.59|778.59|781.07|778.07|27
1609612620000|2021-01-02 18:37:00|781.16|778.16|781.05|778.05|781.16|778.16|781.03|778.03|28
1609612630000|2021-01-02 18:37:10|781.06|778.06|781.3|778.3|781.37|778.37|781.06|778.06|24
1609612640000|2021-01-02 18:37:20|781.25|778.25|781.14|778.14|781.29|778.29|781.14|778.14|25
1609612650000|2021-01-02 18:37:30|781.18|778.18|781.12|778.12|781.21|778.21|781.02|778.02|22
1609612660000|2021-01-02 18:37:40|781.13|778.13|780.96|777.96|781.15|778.15|780.96|777.96|19
1609612670000|2021-01-02 18:37:50|780.99|777.99|780.96|777.96|780.99|777.99|780.95|777.95|17
1609612680000|2021-01-02 18:38:00|780.95|777.95|781.4|778.4|781.4|778.4|780.95|777.95|21
1609612690000|2021-01-02 18:38:10|781.39|778.39|781.47|778.47|781.47|778.47|781.39|778.39|8
1609612700000|2021-01-02 18:38:20|781.44|778.44|781.58|778.58|781.61|778.61|781.42|778.42|9
1609612710000|2021-01-02 18:38:30|781.59|778.59|781.55|778.55|781.59|778.59|781.54|778.54|6
1609612720000|2021-01-02 18:38:40|781.54|778.54|781.56|778.56|781.57|778.57|781.54|778.54|4
1609612730000|2021-01-02 18:38:50|781.58|778.58|781.57|778.57|781.59|778.59|781.57|778.57|7
1609612740000|2021-01-02 18:39:00|781.69|778.69|781.8|778.8|781.8|778.8|781.69|778.69|5
1609612750000|2021-01-02 18:39:10|781.79|778.79|781.8|778.8|781.81|778.81|781.79|778.79|6
1609612760000|2021-01-02 18:39:20|781.88|778.88|781.7|778.7|781.88|778.88|781.69|778.69|17
1609612770000|2021-01-02 18:39:30|781.69|778.69|781.46|778.46|781.75|778.75|781.46|778.46|19
1609612780000|2021-01-02 18:39:40|781.44|778.44|781.44|778.44|781.46|778.46|781.42|778.42|10
1609612790000|2021-01-02 18:39:50|781.45|778.45|781.56|778.56|781.59|778.59|781.45|778.45|13
1609612800000|2021-01-02 18:40:00|781.57|778.57|781.59|778.59|781.6|778.6|781.57|778.57|8
1609612810000|2021-01-02 18:40:10|781.58|778.58|781.2|778.2|781.59|778.59|781.15|778.15|23
1609612820000|2021-01-02 18:40:20|781.19|778.19|781.19|778.19|781.19|778.19|781.19|778.19|1
1609612830000|2021-01-02 18:40:30|781.2|778.2|781.33|778.33|781.33|778.33|781.1|778.1|24
1609612840000|2021-01-02 18:40:40|781.3|778.3|781.3|778.3|781.36|778.36|781.3|778.3|10
1609612850000|2021-01-02 18:40:50|781.31|778.31|781.23|778.23|781.31|778.31|781.23|778.23|13
1609612860000|2021-01-02 18:41:00|781.25|778.25|781.22|778.22|781.26|778.26|781.22|778.22|10
1609612870000|2021-01-02 18:41:10|781.24|778.24|781.1|778.1|781.26|778.26|781.1|778.1|9
1609612880000|2021-01-02 18:41:20|781.05|778.05|780.92|777.92|781.1|778.1|780.92|777.92|26
1609612890000|2021-01-02 18:41:30|780.87|777.87|780.28|777.28|780.87|777.87|780.28|777.28|22
1609612900000|2021-01-02 18:41:40|780.27|777.27|780.23|777.23|780.43|777.43|780.23|777.23|19
1609612910000|2021-01-02 18:41:50|780.25|777.25|780.3|777.3|780.38|777.38|780.14|777.14|28
1609612920000|2021-01-02 18:42:00|780.41|777.41|780.92|777.92|780.94|777.94|780.4|777.4|34
1609612930000|2021-01-02 18:42:10|780.95|777.95|781.11|778.11|781.17|778.17|780.92|777.92|24
1609612940000|2021-01-02 18:42:20|781.07|778.07|781.69|778.69|781.73|778.73|781.05|778.05|23
1609612950000|2021-01-02 18:42:30|781.68|778.68|781.93|778.93|781.93|778.93|781.65|778.65|29
1609612960000|2021-01-02 18:42:40|781.92|778.92|782.09|779.09|782.13|779.13|781.92|778.92|18
1609612970000|2021-01-02 18:42:50|782.13|779.13|782.29|779.29|782.3|779.3|782.13|779.13|16
1609612980000|2021-01-02 18:43:00|782.23|779.23|782.68|779.68|782.68|779.68|782.23|779.23|16
1609612990000|2021-01-02 18:43:10|782.67|779.67|782.83|779.83|782.83|779.83|782.67|779.67|18
1609613000000|2021-01-02 18:43:20|782.81|779.81|782.94|779.94|782.94|779.94|782.8|779.8|8
1609613010000|2021-01-02 18:43:30|782.89|779.89|783.34|780.34|783.35|780.35|782.89|779.89|22
1609613020000|2021-01-02 18:43:40|783.42|780.42|783.56|780.56|783.56|780.56|783.42|780.42|22
1609613030000|2021-01-02 18:43:50|783.51|780.51|783.49|780.49|783.53|780.53|783.49|780.49|6
1609613040000|2021-01-02 18:44:00|783.51|780.51|782.99|779.99|783.53|780.53|782.99|779.99|24
1609613050000|2021-01-02 18:44:10|782.93|779.93|782.93|779.93|782.93|779.93|782.62|779.62|33
1609613060000|2021-01-02 18:44:20|782.92|779.92|782.84|779.84|783.15|780.15|782.84|779.84|28
1609613070000|2021-01-02 18:44:30|782.83|779.83|782.95|779.95|782.99|779.99|782.78|779.78|28
1609613080000|2021-01-02 18:44:40|783.01|780.01|783.06|780.06|783.14|780.14|782.98|779.98|26
1609613090000|2021-01-02 18:44:50|783.07|780.07|783.2|780.2|783.2|780.2|783.01|780.01|26
1609613100000|2021-01-02 18:45:00|783.24|780.24|783.39|780.39|783.39|780.39|783.22|780.22|31
1609613110000|2021-01-02 18:45:10|783.38|780.38|783.05|780.05|783.39|780.39|782.96|779.96|35
1609613120000|2021-01-02 18:45:20|783.06|780.06|783.33|780.33|783.33|780.33|783.06|780.06|28
1609613130000|2021-01-02 18:45:30|783.34|780.34|783.31|780.31|783.35|780.35|783.21|780.21|24
1609613140000|2021-01-02 18:45:40|783.35|780.35|783.34|780.34|783.36|780.36|783.33|780.33|4
1609613150000|2021-01-02 18:45:50|783.36|780.36|783.36|780.36|783.42|780.42|783.34|780.34|17
1609613160000|2021-01-02 18:46:00|783.38|780.38|783.12|780.12|783.4|780.4|783.1|780.1|24
1609613170000|2021-01-02 18:46:10|783.11|780.11|783.03|780.03|783.12|780.12|783|780|20
1609613180000|2021-01-02 18:46:20|783.09|780.09|783.08|780.08|783.09|780.09|782.93|779.93|19
1609613190000|2021-01-02 18:46:30|783.14|780.14|783.3|780.3|783.39|780.39|783.14|780.14|15
1609613200000|2021-01-02 18:46:40|783.29|780.29|782.88|779.88|783.29|780.29|782.88|779.88|25
1609613210000|2021-01-02 18:46:50|782.87|779.87|782.78|779.78|782.87|779.87|782.5|779.5|32
1609613220000|2021-01-02 18:47:00|782.81|779.81|783.04|780.04|783.18|780.18|782.76|779.76|23
1609613230000|2021-01-02 18:47:10|782.97|779.97|783.13|780.13|783.2|780.2|782.96|779.96|33
1609613240000|2021-01-02 18:47:20|783.06|780.06|783.12|780.12|783.19|780.19|782.95|779.95|35
1609613250000|2021-01-02 18:47:30|783.13|780.13|783.19|780.19|783.19|780.19|782.97|779.97|21
1609613260000|2021-01-02 18:47:40|783.18|780.18|783.21|780.21|783.23|780.23|783.18|780.18|16
1609613270000|2021-01-02 18:47:50|783.19|780.19|783.22|780.22|783.22|780.22|783.17|780.17|22
1609613280000|2021-01-02 18:48:00|783.21|780.21|783.21|780.21|783.23|780.23|783.2|780.2|14
1609613290000|2021-01-02 18:48:10|783.22|780.22|782.49|779.49|783.22|780.22|782.49|779.49|28
1609613300000|2021-01-02 18:48:20|782.5|779.5|782.53|779.53|782.63|779.63|782.5|779.5|25
1609613310000|2021-01-02 18:48:30|782.51|779.51|782.01|779.01|782.52|779.52|782.01|779.01|22
1609613320000|2021-01-02 18:48:40|781.98|778.98|781.74|778.74|782.03|779.03|781.67|778.67|29
1609613330000|2021-01-02 18:48:50|781.76|778.76|782.18|779.18|782.18|779.18|781.73|778.73|30
1609613340000|2021-01-02 18:49:00|782.17|779.17|781.98|778.98|782.17|779.17|781.93|778.93|18
1609613350000|2021-01-02 18:49:10|782.03|779.03|782.6|779.6|782.6|779.6|782.03|779.03|23
1609613360000|2021-01-02 18:49:20|782.59|779.59|782.46|779.46|782.59|779.59|782.16|779.16|34
1609613370000|2021-01-02 18:49:30|782.59|779.59|782.59|779.59|782.6|779.6|782.53|779.53|17
1609613380000|2021-01-02 18:49:40|782.58|779.58|782.61|779.61|782.61|779.61|782.49|779.49|25
1609613390000|2021-01-02 18:49:50|782.62|779.62|782.6|779.6|782.65|779.65|782.58|779.58|12
1609613400000|2021-01-02 18:50:00|782.61|779.61|782.99|779.99|783|780|782.61|779.61|20
1609613410000|2021-01-02 18:50:10|783.01|780.01|783.15|780.15|783.19|780.19|783|780|12
1609613420000|2021-01-02 18:50:20|783.14|780.14|783.29|780.29|783.32|780.32|783.14|780.14|10
1609613430000|2021-01-02 18:50:30|783.27|780.27|783.27|780.27|783.31|780.31|783.23|780.23|23
1609613440000|2021-01-02 18:50:40|783.3|780.3|783.24|780.24|783.3|780.3|783.06|780.06|23
1609613450000|2021-01-02 18:50:50|783.25|780.25|783.25|780.25|783.33|780.33|783.22|780.22|16
1609613460000|2021-01-02 18:51:00|783.24|780.24|783.58|780.58|783.58|780.58|783.24|780.24|21
1609613470000|2021-01-02 18:51:10|783.56|780.56|783.72|780.72|783.82|780.82|783.56|780.56|27
1609613480000|2021-01-02 18:51:20|783.69|780.69|783.56|780.56|783.7|780.7|783.47|780.47|21
1609613490000|2021-01-02 18:51:30|783.55|780.55|783.64|780.64|783.64|780.64|783.43|780.43|17
1609613500000|2021-01-02 18:51:40|783.69|780.69|783.81|780.81|783.84|780.84|783.63|780.63|20
1609613510000|2021-01-02 18:51:50|783.8|780.8|783.94|780.94|783.98|780.98|783.8|780.8|17
1609613520000|2021-01-02 18:52:00|783.98|780.98|783.89|780.89|783.98|780.98|783.8|780.8|26
1609613530000|2021-01-02 18:52:10|783.88|780.88|783.7|780.7|783.9|780.9|783.67|780.67|33
1609613540000|2021-01-02 18:52:20|783.69|780.69|783.53|780.53|783.69|780.69|783.31|780.31|33
1609613550000|2021-01-02 18:52:30|783.62|780.62|783.7|780.7|783.7|780.7|783.61|780.61|26
1609613560000|2021-01-02 18:52:40|783.67|780.67|783.95|780.95|783.96|780.96|783.67|780.67|26
1609613570000|2021-01-02 18:52:50|783.96|780.96|783.98|780.98|783.99|780.99|783.95|780.95|19
1609613580000|2021-01-02 18:53:00|783.97|780.97|783.95|780.95|783.99|780.99|783.95|780.95|16
1609613590000|2021-01-02 18:53:10|783.96|780.96|784.42|781.42|784.48|781.48|783.96|780.96|23
1609613600000|2021-01-02 18:53:20|784.52|781.52|783.84|780.84|784.61|781.61|783.83|780.83|37
1609613610000|2021-01-02 18:53:30|783.74|780.74|783.98|780.98|783.98|780.98|783.71|780.71|27
1609613620000|2021-01-02 18:53:40|783.97|780.97|784.71|781.71|784.72|781.72|783.95|780.95|31
1609613630000|2021-01-02 18:53:50|784.76|781.76|784.82|781.82|784.82|781.82|784.33|781.33|30
1609613640000|2021-01-02 18:54:00|784.86|781.86|784.87|781.87|785.46|782.46|784.84|781.84|33
1609613650000|2021-01-02 18:54:10|784.83|781.83|784.1|781.1|784.83|781.83|784.05|781.05|33
1609613660000|2021-01-02 18:54:20|784.09|781.09|784.39|781.39|784.4|781.4|784.02|781.02|33
1609613670000|2021-01-02 18:54:30|784.36|781.36|784.18|781.18|784.53|781.53|784.18|781.18|34
1609613680000|2021-01-02 18:54:40|784.15|781.15|784.1|781.1|784.49|781.49|784.08|781.08|33
1609613690000|2021-01-02 18:54:50|784.13|781.13|784.75|781.75|784.77|781.77|784.13|781.13|27
1609613700000|2021-01-02 18:55:00|784.74|781.74|785.23|782.23|785.23|782.23|784.74|781.74|31
1609613710000|2021-01-02 18:55:10|785.35|782.35|784.87|781.87|785.42|782.42|784.87|781.87|33
1609613720000|2021-01-02 18:55:20|784.86|781.86|785.49|782.49|785.49|782.49|784.76|781.76|37
1609613730000|2021-01-02 18:55:30|785.46|782.46|785.73|782.73|785.73|782.73|785.23|782.23|31
1609613740000|2021-01-02 18:55:40|785.74|782.74|785.37|782.37|785.91|782.91|785.36|782.36|30
1609613750000|2021-01-02 18:55:50|785.57|782.57|785.53|782.53|785.67|782.67|785.48|782.48|25
1609613760000|2021-01-02 18:56:00|785.52|782.52|785.61|782.61|785.61|782.61|785.45|782.45|19
1609613770000|2021-01-02 18:56:10|785.67|782.67|785.56|782.56|785.83|782.83|785.55|782.55|30
1609613780000|2021-01-02 18:56:20|785.57|782.57|785.09|782.09|785.6|782.6|785.04|782.04|30
1609613790000|2021-01-02 18:56:30|785.06|782.06|785.06|782.06|785.13|782.13|784.95|781.95|24
1609613800000|2021-01-02 18:56:40|785.05|782.05|784.48|781.48|785.08|782.08|784.48|781.48|28
1609613810000|2021-01-02 18:56:50|784.51|781.51|784.82|781.82|784.96|781.96|784.42|781.42|28
1609613820000|2021-01-02 18:57:00|784.81|781.81|784.67|781.67|784.83|781.83|784.6|781.6|30
1609613830000|2021-01-02 18:57:10|784.64|781.64|784.61|781.61|784.71|781.71|784.33|781.33|33
1609613840000|2021-01-02 18:57:20|784.55|781.55|784.41|781.41|784.55|781.55|784.3|781.3|27
1609613850000|2021-01-02 18:57:30|784.4|781.4|784.42|781.42|784.59|781.59|784.36|781.36|28
1609613860000|2021-01-02 18:57:40|784.43|781.43|783.78|780.78|784.53|781.53|783.78|780.78|33
1609613870000|2021-01-02 18:57:50|783.77|780.77|783.61|780.61|783.92|780.92|783.6|780.6|32
1609613880000|2021-01-02 18:58:00|783.63|780.63|783.85|780.85|783.85|780.85|783.27|780.27|33
1609613890000|2021-01-02 18:58:10|783.84|780.84|784.25|781.25|784.25|781.25|783.75|780.75|20
1609613900000|2021-01-02 18:58:20|784.23|781.23|784.2|781.2|784.27|781.27|784.16|781.16|21
1609613910000|2021-01-02 18:58:30|784.19|781.19|784|781|784.3|781.3|783.92|780.92|27
1609613920000|2021-01-02 18:58:40|783.99|780.99|783.66|780.66|784.15|781.15|783.66|780.66|33
1609613930000|2021-01-02 18:58:50|783.64|780.64|783.19|780.19|783.65|780.65|783.19|780.19|32
1609613940000|2021-01-02 18:59:00|783.2|780.2|783.27|780.27|783.36|780.36|782.91|779.91|34
1609613950000|2021-01-02 18:59:10|783.24|780.24|781.9|778.9|783.27|780.27|781.87|778.87|33
1609613960000|2021-01-02 18:59:20|781.64|778.64|781.16|778.16|781.65|778.65|780.96|777.96|34
1609613970000|2021-01-02 18:59:30|781.15|778.15|781.9|778.9|781.97|778.97|780.85|777.85|34
1609613980000|2021-01-02 18:59:40|781.89|778.89|782.21|779.21|782.28|779.28|781.88|778.88|31
1609613990000|2021-01-02 18:59:50|782.13|779.13|782.01|779.01|782.15|779.15|781.93|778.93|34
1609614000000|2021-01-02 19:00:00|782.03|779.03|782.28|779.28|782.39|779.39|782.03|779.03|29
1609614010000|2021-01-02 19:00:10|782.3|779.3|781.59|778.59|782.4|779.4|781.59|778.59|39
1609614020000|2021-01-02 19:00:20|781.61|778.61|782.29|779.29|782.34|779.34|781.45|778.45|32
1609614030000|2021-01-02 19:00:30|782.31|779.31|782.06|779.06|782.32|779.32|782.04|779.04|31
1609614040000|2021-01-02 19:00:40|782.07|779.07|782.17|779.17|782.22|779.22|782.06|779.06|27
1609614050000|2021-01-02 19:00:50|782.16|779.16|781.26|778.26|782.16|779.16|781.26|778.26|35
1609614060000|2021-01-02 19:01:00|781.23|778.23|780.78|777.78|781.23|778.23|780.42|777.42|33
1609614070000|2021-01-02 19:01:10|780.69|777.69|781.33|778.33|781.38|778.38|780.69|777.69|35
1609614080000|2021-01-02 19:01:20|781.29|778.29|781.21|778.21|781.37|778.37|781.12|778.12|35
1609614090000|2021-01-02 19:01:30|781.09|778.09|780.69|777.69|781.1|778.1|780.69|777.69|28
1609614100000|2021-01-02 19:01:40|780.67|777.67|780.65|777.65|780.67|777.67|780.5|777.5|32
1609614110000|2021-01-02 19:01:50|780.57|777.57|780.45|777.45|780.79|777.79|780.42|777.42|32
1609614120000|2021-01-02 19:02:00|780.41|777.41|780.54|777.54|780.9|777.9|780.36|777.36|32
1609614130000|2021-01-02 19:02:10|780.52|777.52|781.03|778.03|781.11|778.11|780.52|777.52|30
1609614140000|2021-01-02 19:02:20|781.1|778.1|780.89|777.89|781.13|778.13|780.82|777.82|34
1609614150000|2021-01-02 19:02:30|780.92|777.92|781.2|778.2|781.22|778.22|780.91|777.91|27
1609614160000|2021-01-02 19:02:40|781.23|778.23|780.99|777.99|781.51|778.51|780.95|777.95|34
1609614170000|2021-01-02 19:02:50|780.98|777.98|781.55|778.55|781.56|778.56|780.98|777.98|27
1609614180000|2021-01-02 19:03:00|781.54|778.54|781.9|778.9|781.94|778.94|781.47|778.47|30
1609614190000|2021-01-02 19:03:10|781.95|778.95|781.98|778.98|782.02|779.02|781.92|778.92|17
1609614200000|2021-01-02 19:03:20|782|779|782.08|779.08|782.31|779.31|782|779|20
1609614210000|2021-01-02 19:03:30|782.1|779.1|782.5|779.5|782.61|779.61|782.09|779.09|33
1609614220000|2021-01-02 19:03:40|782.42|779.42|782.45|779.45|782.57|779.57|782.26|779.26|31
1609614230000|2021-01-02 19:03:50|782.38|779.38|781.71|778.71|782.38|779.38|781.71|778.71|23
1609614240000|2021-01-02 19:04:00|781.67|778.67|781.8|778.8|781.8|778.8|781.6|778.6|34
1609614250000|2021-01-02 19:04:10|781.83|778.83|782.14|779.14|782.14|779.14|781.83|778.83|32
1609614260000|2021-01-02 19:04:20|782.13|779.13|782.82|779.82|782.92|779.92|782.13|779.13|27
1609614270000|2021-01-02 19:04:30|782.79|779.79|783.11|780.11|783.11|780.11|782.79|779.79|19
1609614280000|2021-01-02 19:04:40|783.12|780.12|783|780|783.27|780.27|782.99|779.99|27
1609614290000|2021-01-02 19:04:50|783.03|780.03|783.07|780.07|783.27|780.27|783|780|27
1609614300000|2021-01-02 19:05:00|783.03|780.03|782.98|779.98|783.06|780.06|782.91|779.91|19
1609614310000|2021-01-02 19:05:10|782.99|779.99|782.99|779.99|783.05|780.05|782.92|779.92|29
1609614320000|2021-01-02 19:05:20|783.05|780.05|783.43|780.43|783.58|780.58|783.05|780.05|29
1609614330000|2021-01-02 19:05:30|783.42|780.42|783.7|780.7|783.7|780.7|783.42|780.42|31
1609614340000|2021-01-02 19:05:40|783.68|780.68|784.05|781.05|784.05|781.05|783.63|780.63|18
1609614350000|2021-01-02 19:05:50|784.09|781.09|783.68|780.68|784.13|781.13|783.68|780.68|28
1609614360000|2021-01-02 19:06:00|783.69|780.69|783.82|780.82|783.82|780.82|783.68|780.68|26
1609614370000|2021-01-02 19:06:10|783.83|780.83|784.18|781.18|784.57|781.57|783.83|780.83|32
1609614380000|2021-01-02 19:06:20|784.15|781.15|784.04|781.04|784.16|781.16|783.88|780.88|29
1609614390000|2021-01-02 19:06:30|784.06|781.06|784.04|781.04|784.07|781.07|783.99|780.99|29
1609614400000|2021-01-02 19:06:40|784.03|781.03|784.02|781.02|784.19|781.19|783.98|780.98|27
1609614410000|2021-01-02 19:06:50|783.98|780.98|784.24|781.24|784.24|781.24|783.95|780.95|26
1609614420000|2021-01-02 19:07:00|784.23|781.23|784.04|781.04|784.24|781.24|784.01|781.01|20
1609614430000|2021-01-02 19:07:10|784.07|781.07|784.11|781.11|784.28|781.28|784.07|781.07|21
1609614440000|2021-01-02 19:07:20|784.1|781.1|784.2|781.2|784.3|781.3|784.08|781.08|25
1609614450000|2021-01-02 19:07:30|784.25|781.25|784.37|781.37|784.42|781.42|784.2|781.2|14
1609614460000|2021-01-02 19:07:40|784.38|781.38|784.5|781.5|784.6|781.6|784.32|781.32|20
1609614470000|2021-01-02 19:07:50|784.54|781.54|784.55|781.55|784.65|781.65|784.45|781.45|22
1609614480000|2021-01-02 19:08:00|784.58|781.58|784.69|781.69|784.7|781.7|784.57|781.57|17
1609614490000|2021-01-02 19:08:10|784.71|781.71|784.71|781.71|784.76|781.76|784.66|781.66|14
1609614500000|2021-01-02 19:08:20|784.73|781.73|784.51|781.51|784.76|781.76|784.44|781.44|28
1609614510000|2021-01-02 19:08:30|784.46|781.46|784.55|781.55|784.74|781.74|784.44|781.44|29
1609614520000|2021-01-02 19:08:40|784.53|781.53|784.49|781.49|784.53|781.53|784.47|781.47|8
1609614530000|2021-01-02 19:08:50|784.47|781.47|784.11|781.11|784.53|781.53|784.09|781.09|27
1609614540000|2021-01-02 19:09:00|784.08|781.08|784.32|781.32|784.33|781.33|784.02|781.02|23
1609614550000|2021-01-02 19:09:10|784.3|781.3|784.41|781.41|784.41|781.41|784.24|781.24|30
1609614560000|2021-01-02 19:09:20|784.42|781.42|784.44|781.44|784.49|781.49|784.42|781.42|9
1609614570000|2021-01-02 19:09:30|784.45|781.45|784.46|781.46|784.49|781.49|784.43|781.43|12
1609614580000|2021-01-02 19:09:40|784.45|781.45|784.47|781.47|784.49|781.49|784.45|781.45|13
1609614590000|2021-01-02 19:09:50|784.49|781.49|784.61|781.61|784.63|781.63|784.4|781.4|14
1609614600000|2021-01-02 19:10:00|784.93|781.93|784.53|781.53|785.07|782.07|784.5|781.5|31
1609614610000|2021-01-02 19:10:10|784.52|781.52|784.39|781.39|784.59|781.59|784.25|781.25|24
1609614620000|2021-01-02 19:10:20|784.49|781.49|784.16|781.16|784.53|781.53|784.16|781.16|29
1609614630000|2021-01-02 19:10:30|784.12|781.12|784.45|781.45|784.45|781.45|784.07|781.07|22
1609614640000|2021-01-02 19:10:40|784.47|781.47|784.3|781.3|784.47|781.47|784.28|781.28|25
1609614650000|2021-01-02 19:10:50|784.28|781.28|784.33|781.33|784.36|781.36|784.17|781.17|19
1609614660000|2021-01-02 19:11:00|784.32|781.32|784.37|781.37|784.41|781.41|784.25|781.25|24
1609614670000|2021-01-02 19:11:10|784.31|781.31|784.31|781.31|784.32|781.32|784.24|781.24|20
1609614680000|2021-01-02 19:11:20|784.3|781.3|783.8|780.8|784.32|781.32|783.8|780.8|23
1609614690000|2021-01-02 19:11:30|783.81|780.81|783.71|780.71|783.81|780.81|783.69|780.69|24
1609614700000|2021-01-02 19:11:40|783.7|780.7|783.73|780.73|783.79|780.79|783.69|780.69|16
1609614710000|2021-01-02 19:11:50|783.71|780.71|783.26|780.26|783.75|780.75|783.22|780.22|25
1609614720000|2021-01-02 19:12:00|783.24|780.24|784.18|781.18|784.18|781.18|783.23|780.23|33
1609614730000|2021-01-02 19:12:10|784.17|781.17|784.28|781.28|784.29|781.29|784.13|781.13|21
1609614740000|2021-01-02 19:12:20|784.26|781.26|784.28|781.28|784.29|781.29|784.21|781.21|20
1609614750000|2021-01-02 19:12:30|784.29|781.29|784.69|781.69|784.69|781.69|784.29|781.29|18
1609614760000|2021-01-02 19:12:40|785.11|782.11|785.04|782.04|785.14|782.14|785.04|782.04|19
1609614770000|2021-01-02 19:12:50|784.97|781.97|785.09|782.09|785.14|782.14|784.94|781.94|25
1609614780000|2021-01-02 19:13:00|785.02|782.02|784.72|781.72|785.03|782.03|784.72|781.72|24
1609614790000|2021-01-02 19:13:10|784.73|781.73|784.45|781.45|784.73|781.73|784.3|781.3|23
1609614800000|2021-01-02 19:13:20|784.48|781.48|784.41|781.41|784.78|781.78|784.4|781.4|29
1609614810000|2021-01-02 19:13:30|784.42|781.42|784.97|781.97|785.04|782.04|784.42|781.42|24
1609614820000|2021-01-02 19:13:40|785|782|784.88|781.88|785|782|784.86|781.86|16
1609614830000|2021-01-02 19:13:50|784.93|781.93|785.28|782.28|785.39|782.39|784.92|781.92|29
1609614840000|2021-01-02 19:14:00|785.25|782.25|785.35|782.35|785.43|782.43|785.25|782.25|28
1609614850000|2021-01-02 19:14:10|785.36|782.36|785.22|782.22|785.36|782.36|785.07|782.07|30
1609614860000|2021-01-02 19:14:20|785.23|782.23|784.75|781.75|785.42|782.42|784.75|781.75|34
1609614870000|2021-01-02 19:14:30|784.76|781.76|785.27|782.27|785.31|782.31|784.66|781.66|28
1609614880000|2021-01-02 19:14:40|785.26|782.26|784.81|781.81|785.26|782.26|784.81|781.81|20
1609614890000|2021-01-02 19:14:50|784.78|781.78|784.51|781.51|784.82|781.82|784.5|781.5|24
1609614900000|2021-01-02 19:15:00|784.5|781.5|785.03|782.03|785.03|782.03|784.5|781.5|21
1609614910000|2021-01-02 19:15:10|785.05|782.05|785.19|782.19|785.19|782.19|784.98|781.98|14
1609614920000|2021-01-02 19:15:20|785.2|782.2|785.26|782.26|785.28|782.28|785.12|782.12|25
1609614930000|2021-01-02 19:15:30|785.21|782.21|785.25|782.25|785.33|782.33|785.09|782.09|33
1609614940000|2021-01-02 19:15:40|785.26|782.26|784.99|781.99|785.26|782.26|784.94|781.94|25
1609614950000|2021-01-02 19:15:50|784.97|781.97|784.74|781.74|785|782|784.72|781.72|17
1609614960000|2021-01-02 19:16:00|784.73|781.73|784.6|781.6|784.79|781.79|784.59|781.59|28
1609614970000|2021-01-02 19:16:10|784.63|781.63|784.85|781.85|784.96|781.96|784.59|781.59|28
1609614980000|2021-01-02 19:16:20|784.84|781.84|784.85|781.85|784.9|781.9|784.82|781.82|11
1609614990000|2021-01-02 19:16:30|784.86|781.86|784.72|781.72|784.88|781.88|784.72|781.72|13
1609615000000|2021-01-02 19:16:40|784.75|781.75|784.41|781.41|784.75|781.75|784.41|781.41|29
1609615010000|2021-01-02 19:16:50|784.42|781.42|784.45|781.45|784.52|781.52|784.4|781.4|21
1609615020000|2021-01-02 19:17:00|784.44|781.44|784.99|781.99|784.99|781.99|784.44|781.44|26
1609615030000|2021-01-02 19:17:10|784.92|781.92|785.26|782.26|785.26|782.26|784.92|781.92|32
1609615040000|2021-01-02 19:17:20|785.24|782.24|785.29|782.29|785.43|782.43|785.19|782.19|31
1609615050000|2021-01-02 19:17:30|785.28|782.28|785.21|782.21|785.41|782.41|785.2|782.2|23
1609615060000|2021-01-02 19:17:40|785.26|782.26|785.29|782.29|785.37|782.37|785.26|782.26|19
1609615070000|2021-01-02 19:17:50|785.28|782.28|785.37|782.37|785.42|782.42|785.27|782.27|21
1609615080000|2021-01-02 19:18:00|785.4|782.4|785.12|782.12|785.4|782.4|785.12|782.12|23
1609615090000|2021-01-02 19:18:10|785.15|782.15|784.89|781.89|785.15|782.15|784.89|781.89|20
1609615100000|2021-01-02 19:18:20|784.88|781.88|784.4|781.4|784.88|781.88|784.3|781.3|28
1609615110000|2021-01-02 19:18:30|784.42|781.42|784.35|781.35|784.47|781.47|784.34|781.34|20
1609615120000|2021-01-02 19:18:40|784.31|781.31|784.02|781.02|784.34|781.34|783.97|780.97|26
1609615130000|2021-01-02 19:18:50|783.95|780.95|784.11|781.11|784.11|781.11|783.94|780.94|19
1609615140000|2021-01-02 19:19:00|784.13|781.13|784.19|781.19|784.19|781.19|784.08|781.08|15
1609615150000|2021-01-02 19:19:10|784.22|781.22|784.26|781.26|784.33|781.33|784.22|781.22|19
1609615160000|2021-01-02 19:19:20|784.23|781.23|783.88|780.88|784.23|781.23|783.59|780.59|32
1609615170000|2021-01-02 19:19:30|783.89|780.89|784.11|781.11|784.17|781.17|783.88|780.88|24
1609615180000|2021-01-02 19:19:40|784.13|781.13|784.05|781.05|784.14|781.14|784.04|781.04|18
1609615190000|2021-01-02 19:19:50|784.08|781.08|783.68|780.68|784.13|781.13|783.63|780.63|29
1609615200000|2021-01-02 19:20:00|783.69|780.69|783.41|780.41|783.69|780.69|783.41|780.41|22
1609615210000|2021-01-02 19:20:10|783.42|780.42|783.46|780.46|783.52|780.52|783.41|780.41|21
1609615220000|2021-01-02 19:20:20|783.49|780.49|783.48|780.48|783.54|780.54|783.47|780.47|10
1609615230000|2021-01-02 19:20:30|783.47|780.47|783.25|780.25|783.47|780.47|783.25|780.25|26
1609615240000|2021-01-02 19:20:40|783.24|780.24|783.28|780.28|783.35|780.35|783.22|780.22|20
1609615250000|2021-01-02 19:20:50|783.29|780.29|782.99|779.99|783.29|780.29|782.91|779.91|25
1609615260000|2021-01-02 19:21:00|783|780|783.66|780.66|783.66|780.66|783|780|28
1609615270000|2021-01-02 19:21:10|783.65|780.65|783.83|780.83|783.94|780.94|783.49|780.49|29
1609615280000|2021-01-02 19:21:20|783.79|780.79|783.79|780.79|783.87|780.87|783.72|780.72|20
1609615290000|2021-01-02 19:21:30|783.8|780.8|783.8|780.8|783.88|780.88|783.68|780.68|29
1609615300000|2021-01-02 19:21:40|783.79|780.79|783.85|780.85|783.86|780.86|783.77|780.77|11
1609615310000|2021-01-02 19:21:50|783.9|780.9|784|781|784.01|781.01|783.82|780.82|12
1609615320000|2021-01-02 19:22:00|784.02|781.02|784.48|781.48|784.49|781.49|784|781|27
1609615330000|2021-01-02 19:22:10|784.47|781.47|784.81|781.81|784.96|781.96|784.45|781.45|27
1609615340000|2021-01-02 19:22:20|784.71|781.71|785.09|782.09|785.09|782.09|784.71|781.71|24
1609615350000|2021-01-02 19:22:30|785.08|782.08|785|782|785.09|782.09|784.82|781.82|19
1609615360000|2021-01-02 19:22:40|784.99|781.99|784.96|781.96|785.16|782.16|784.91|781.91|20
1609615370000|2021-01-02 19:22:50|784.92|781.92|785.05|782.05|785.08|782.08|784.62|781.62|27
1609615380000|2021-01-02 19:23:00|785.08|782.08|784.73|781.73|785.08|782.08|784.67|781.67|32
1609615390000|2021-01-02 19:23:10|784.77|781.77|784.71|781.71|784.78|781.78|784.66|781.66|24
1609615400000|2021-01-02 19:23:20|784.72|781.72|784.24|781.24|784.72|781.72|784.22|781.22|20
1609615410000|2021-01-02 19:23:30|784.23|781.23|784.07|781.07|784.27|781.27|783.96|780.96|32
1609615420000|2021-01-02 19:23:40|784.05|781.05|784.01|781.01|784.07|781.07|783.96|780.96|20
1609615430000|2021-01-02 19:23:50|783.99|780.99|783.78|780.78|784|781|783.78|780.78|14
1609615440000|2021-01-02 19:24:00|783.89|780.89|783.97|780.97|784.16|781.16|783.89|780.89|24
1609615450000|2021-01-02 19:24:10|783.92|780.92|783.98|780.98|783.98|780.98|783.92|780.92|19
1609615460000|2021-01-02 19:24:20|783.95|780.95|783.93|780.93|783.97|780.97|783.88|780.88|19
1609615470000|2021-01-02 19:24:30|783.92|780.92|783.91|780.91|783.95|780.95|783.88|780.88|15
1609615480000|2021-01-02 19:24:40|783.92|780.92|783.87|780.87|783.97|780.97|783.85|780.85|28
1609615490000|2021-01-02 19:24:50|783.9|780.9|784.14|781.14|784.14|781.14|783.89|780.89|25
1609615500000|2021-01-02 19:25:00|784.12|781.12|784.14|781.14|784.19|781.19|784.09|781.09|18
1609615510000|2021-01-02 19:25:10|784.15|781.15|784.27|781.27|784.3|781.3|784.14|781.14|23
1609615520000|2021-01-02 19:25:20|784.29|781.29|784.15|781.15|784.29|781.29|784.08|781.08|14
1609615530000|2021-01-02 19:25:30|784.12|781.12|784.25|781.25|784.25|781.25|784.09|781.09|17
1609615540000|2021-01-02 19:25:40|784.26|781.26|784.25|781.25|784.29|781.29|784.24|781.24|6
1609615550000|2021-01-02 19:25:50|784.26|781.26|784.42|781.42|784.42|781.42|784.23|781.23|19
1609615560000|2021-01-02 19:26:00|784.43|781.43|784.54|781.54|784.71|781.71|784.4|781.4|21
1609615570000|2021-01-02 19:26:10|784.55|781.55|784.76|781.76|784.79|781.79|784.54|781.54|16
1609615580000|2021-01-02 19:26:20|784.74|781.74|784.66|781.66|784.74|781.74|784.52|781.52|18
1609615590000|2021-01-02 19:26:30|784.63|781.63|784.64|781.64|784.7|781.7|784.57|781.57|19
1609615600000|2021-01-02 19:26:40|784.57|781.57|784.64|781.64|784.64|781.64|784.49|781.49|23
1609615610000|2021-01-02 19:26:50|784.71|781.71|784.82|781.82|784.83|781.83|784.67|781.67|15
1609615620000|2021-01-02 19:27:00|784.83|781.83|784.81|781.81|784.88|781.88|784.74|781.74|22
1609615630000|2021-01-02 19:27:10|784.82|781.82|784.84|781.84|784.91|781.91|784.82|781.82|22
1609615640000|2021-01-02 19:27:20|784.82|781.82|784.62|781.62|784.82|781.82|784.43|781.43|26
1609615650000|2021-01-02 19:27:30|784.6|781.6|784.73|781.73|784.78|781.78|784.6|781.6|18
1609615660000|2021-01-02 19:27:40|784.7|781.7|784.61|781.61|784.73|781.73|784.61|781.61|20
1609615670000|2021-01-02 19:27:50|784.62|781.62|784.69|781.69|784.69|781.69|784.62|781.62|9
1609615680000|2021-01-02 19:28:00|784.7|781.7|784.73|781.73|784.79|781.79|784.67|781.67|21
1609615690000|2021-01-02 19:28:10|784.71|781.71|784.74|781.74|784.77|781.77|784.71|781.71|20
1609615700000|2021-01-02 19:28:20|784.78|781.78|784.73|781.73|784.78|781.78|784.72|781.72|14
1609615710000|2021-01-02 19:28:30|784.78|781.78|784.5|781.5|784.81|781.81|784.5|781.5|22
1609615720000|2021-01-02 19:28:40|784.51|781.51|784.68|781.68|784.68|781.68|784.49|781.49|19
1609615730000|2021-01-02 19:28:50|784.72|781.72|784.78|781.78|784.81|781.81|784.72|781.72|18
1609615740000|2021-01-02 19:29:00|784.79|781.79|784.77|781.77|784.79|781.79|784.76|781.76|8
1609615750000|2021-01-02 19:29:10|784.78|781.78|784.95|781.95|784.95|781.95|784.77|781.77|16
1609615760000|2021-01-02 19:29:20|784.96|781.96|785.07|782.07|785.11|782.11|784.86|781.86|21
1609615770000|2021-01-02 19:29:30|785.17|782.17|785.2|782.2|785.21|782.21|785.14|782.14|16
1609615780000|2021-01-02 19:29:40|785.21|782.21|785.16|782.16|785.21|782.21|785.11|782.11|15
1609615790000|2021-01-02 19:29:50|785.17|782.17|785.19|782.19|785.25|782.25|785.11|782.11|19
1609615800000|2021-01-02 19:30:00|785.18|782.18|785.97|782.97|786.05|783.05|785.17|782.17|22
1609615810000|2021-01-02 19:30:10|786.03|783.03|787.13|784.13|787.16|784.16|786.03|783.03|31
1609615820000|2021-01-02 19:30:20|786.85|783.85|786.62|783.62|786.95|783.95|786.45|783.45|32
1609615830000|2021-01-02 19:30:30|786.69|783.69|787.12|784.12|787.27|784.27|786.66|783.66|32
1609615840000|2021-01-02 19:30:40|787.16|784.16|787.35|784.35|787.55|784.55|787.09|784.09|31
1609615850000|2021-01-02 19:30:50|787.32|784.32|787.44|784.44|787.61|784.61|787.31|784.31|27
1609615860000|2021-01-02 19:31:00|787.43|784.43|787.74|784.74|787.74|784.74|787.39|784.39|25
1609615870000|2021-01-02 19:31:10|787.66|784.66|787.65|784.65|787.76|784.76|787.65|784.65|25
1609615880000|2021-01-02 19:31:20|787.64|784.64|786.67|783.67|787.64|784.64|786.67|783.67|30
1609615890000|2021-01-02 19:31:30|786.66|783.66|785.87|782.87|786.67|783.67|785.87|782.87|24
1609615900000|2021-01-02 19:31:40|785.89|782.89|786.67|783.67|786.76|783.76|785.89|782.89|35
1609615910000|2021-01-02 19:31:50|786.62|783.62|786.7|783.7|786.71|783.71|786.4|783.4|29
1609615920000|2021-01-02 19:32:00|786.66|783.66|787.16|784.16|787.2|784.2|786.66|783.66|22
1609615930000|2021-01-02 19:32:10|787.18|784.18|787.12|784.12|787.18|784.18|786.98|783.98|30
1609615940000|2021-01-02 19:32:20|787.18|784.18|787.33|784.33|787.33|784.33|787.12|784.12|32
1609615950000|2021-01-02 19:32:30|787.5|784.5|787.45|784.45|787.61|784.61|787.26|784.26|31
1609615960000|2021-01-02 19:32:40|787.51|784.51|787.68|784.68|787.71|784.71|787.51|784.51|19
1609615970000|2021-01-02 19:32:50|787.69|784.69|787.66|784.66|787.71|784.71|787.64|784.64|9
1609615980000|2021-01-02 19:33:00|787.64|784.64|787.91|784.91|787.91|784.91|787.64|784.64|11
1609615990000|2021-01-02 19:33:10|787.96|784.96|787.86|784.86|788.04|785.04|787.84|784.84|13
1609616000000|2021-01-02 19:33:20|787.88|784.88|788|785|788.05|785.05|787.82|784.82|26
1609616010000|2021-01-02 19:33:30|787.99|784.99|787.88|784.88|788.07|785.07|787.88|784.88|22
1609616020000|2021-01-02 19:33:40|787.85|784.85|788.26|785.26|788.26|785.26|787.8|784.8|27
1609616030000|2021-01-02 19:33:50|788.07|785.07|788.03|785.03|788.13|785.13|788.02|785.02|27
1609616040000|2021-01-02 19:34:00|788.07|785.07|788.1|785.1|788.18|785.18|788.03|785.03|22
1609616050000|2021-01-02 19:34:10|788.11|785.11|788.09|785.09|788.14|785.14|788.05|785.05|21
1609616060000|2021-01-02 19:34:20|788.07|785.07|787.99|784.99|788.09|785.09|787.97|784.97|22
1609616070000|2021-01-02 19:34:30|788.02|785.02|787.8|784.8|788.02|785.02|787.63|784.63|27
1609616080000|2021-01-02 19:34:40|787.81|784.81|788.04|785.04|788.04|785.04|787.81|784.81|24
1609616090000|2021-01-02 19:34:50|788.06|785.06|788.02|785.02|788.06|785.06|787.86|784.86|19
1609616100000|2021-01-02 19:35:00|788|785|788.14|785.14|788.2|785.2|787.98|784.98|18
1609616110000|2021-01-02 19:35:10|788.18|785.18|788.12|785.12|788.18|785.18|788.07|785.07|17
1609616120000|2021-01-02 19:35:20|788|785|787.61|784.61|788|785|787.61|784.61|28
1609616130000|2021-01-02 19:35:30|787.62|784.62|787.53|784.53|787.65|784.65|787.45|784.45|24
1609616140000|2021-01-02 19:35:40|787.48|784.48|787.37|784.37|787.51|784.51|787.32|784.32|30
1609616150000|2021-01-02 19:35:50|787.35|784.35|787.53|784.53|787.53|784.53|787.35|784.35|24
1609616160000|2021-01-02 19:36:00|787.52|784.52|787.54|784.54|787.71|784.71|787.48|784.48|26
1609616170000|2021-01-02 19:36:10|787.55|784.55|787.53|784.53|787.64|784.64|787.47|784.47|17
1609616180000|2021-01-02 19:36:20|787.54|784.54|787.68|784.68|787.96|784.96|787.54|784.54|28
1609616190000|2021-01-02 19:36:30|787.66|784.66|787.44|784.44|787.67|784.67|787.44|784.44|22
1609616200000|2021-01-02 19:36:40|787.45|784.45|787.4|784.4|787.46|784.46|787.4|784.4|18
1609616210000|2021-01-02 19:36:50|787.41|784.41|787.72|784.72|787.78|784.78|787.4|784.4|16
1609616220000|2021-01-02 19:37:00|787.74|784.74|787.95|784.95|788.02|785.02|787.72|784.72|25
1609616230000|2021-01-02 19:37:10|787.96|784.96|787.97|784.97|788.1|785.1|787.96|784.96|26
1609616240000|2021-01-02 19:37:20|788.01|785.01|787.92|784.92|788.07|785.07|787.79|784.79|30
1609616250000|2021-01-02 19:37:30|787.91|784.91|788.1|785.1|788.1|785.1|787.87|784.87|20
1609616260000|2021-01-02 19:37:40|788.11|785.11|787.92|784.92|788.14|785.14|787.91|784.91|18
1609616270000|2021-01-02 19:37:50|787.89|784.89|788.09|785.09|788.12|785.12|787.76|784.76|31
1609616280000|2021-01-02 19:38:00|788.1|785.1|788.12|785.12|788.16|785.16|788.1|785.1|16
1609616290000|2021-01-02 19:38:10|788.13|785.13|787.8|784.8|788.13|785.13|787.75|784.75|27
1609616300000|2021-01-02 19:38:20|787.79|784.79|787.97|784.97|787.98|784.98|787.77|784.77|22
1609616310000|2021-01-02 19:38:30|787.96|784.96|787.57|784.57|787.97|784.97|787.57|784.57|17
1609616320000|2021-01-02 19:38:40|787.64|784.64|787.54|784.54|787.78|784.78|787.53|784.53|23
1609616330000|2021-01-02 19:38:50|787.6|784.6|787.56|784.56|787.67|784.67|787.56|784.56|8
1609616340000|2021-01-02 19:39:00|787.52|784.52|787.42|784.42|787.52|784.52|787.31|784.31|22
1609616350000|2021-01-02 19:39:10|787.4|784.4|787.07|784.07|787.4|784.4|787.07|784.07|24
1609616360000|2021-01-02 19:39:20|786.98|783.98|786.52|783.52|786.98|783.98|786.52|783.52|30
1609616370000|2021-01-02 19:39:30|786.61|783.61|786.7|783.7|786.78|783.78|786.61|783.61|26
1609616380000|2021-01-02 19:39:40|786.69|783.69|787.01|784.01|787.01|784.01|786.62|783.62|26
1609616390000|2021-01-02 19:39:50|787|784|786.7|783.7|787.12|784.12|786.67|783.67|29
1609616400000|2021-01-02 19:40:00|786.67|783.67|787.1|784.1|787.17|784.17|786.67|783.67|33
1609616410000|2021-01-02 19:40:10|787.11|784.11|787.03|784.03|787.12|784.12|787.02|784.02|22
1609616420000|2021-01-02 19:40:20|787.02|784.02|786.98|783.98|787.06|784.06|786.8|783.8|19
1609616430000|2021-01-02 19:40:30|786.99|783.99|786.93|783.93|787.02|784.02|786.93|783.93|17
1609616440000|2021-01-02 19:40:40|786.94|783.94|787.01|784.01|787.06|784.06|786.82|783.82|25
1609616450000|2021-01-02 19:40:50|787.02|784.02|786.86|783.86|787.06|784.06|786.83|783.83|28
1609616460000|2021-01-02 19:41:00|786.88|783.88|786.82|783.82|786.91|783.91|786.81|783.81|18
1609616470000|2021-01-02 19:41:10|786.83|783.83|786.73|783.73|786.86|783.86|786.7|783.7|24
1609616480000|2021-01-02 19:41:20|786.74|783.74|786.82|783.82|786.82|783.82|786.69|783.69|18
1609616490000|2021-01-02 19:41:30|786.83|783.83|786.81|783.81|786.89|783.89|786.8|783.8|20
1609616500000|2021-01-02 19:41:40|786.83|783.83|786.81|783.81|786.85|783.85|786.79|783.79|15
1609616510000|2021-01-02 19:41:50|786.82|783.82|786.76|783.76|786.84|783.84|786.72|783.72|26
1609616520000|2021-01-02 19:42:00|786.78|783.78|786.9|783.9|786.9|783.9|786.74|783.74|23
1609616530000|2021-01-02 19:42:10|786.89|783.89|786.9|783.9|786.92|783.92|786.84|783.84|26
1609616540000|2021-01-02 19:42:20|786.89|783.89|787.22|784.22|787.24|784.24|786.83|783.83|21
1609616550000|2021-01-02 19:42:30|787.26|784.26|787.2|784.2|787.29|784.29|787.15|784.15|28
1609616560000|2021-01-02 19:42:40|787.21|784.21|787.21|784.21|787.31|784.31|787.16|784.16|22
1609616570000|2021-01-02 19:42:50|787.26|784.26|787.45|784.45|787.45|784.45|787.21|784.21|27
1609616580000|2021-01-02 19:43:00|787.4|784.4|787.73|784.73|787.73|784.73|787.39|784.39|18
1609616590000|2021-01-02 19:43:10|787.77|784.77|788.03|785.03|788.12|785.12|787.77|784.77|28
1609616600000|2021-01-02 19:43:20|788.07|785.07|788.12|785.12|788.13|785.13|787.98|784.98|24
1609616610000|2021-01-02 19:43:30|788.13|785.13|788.3|785.3|788.64|785.64|788.13|785.13|17
1609616620000|2021-01-02 19:43:40|788.28|785.28|788.44|785.44|788.45|785.45|788.28|785.28|25
1609616630000|2021-01-02 19:43:50|788.45|785.45|788.38|785.38|788.47|785.47|788.38|785.38|16
1609616640000|2021-01-02 19:44:00|788.3|785.3|788.67|785.67|788.69|785.69|788.22|785.22|25
1609616650000|2021-01-02 19:44:10|788.55|785.55|788.62|785.62|788.62|785.62|788.51|785.51|21
1609616660000|2021-01-02 19:44:20|788.61|785.61|788.58|785.58|788.64|785.64|788.57|785.57|18
1609616670000|2021-01-02 19:44:30|788.61|785.61|788.56|785.56|788.62|785.62|788.56|785.56|14
1609616680000|2021-01-02 19:44:40|788.57|785.57|788.62|785.62|788.64|785.64|788.57|785.57|18
1609616690000|2021-01-02 19:44:50|788.61|785.61|788.61|785.61|788.62|785.62|788.57|785.57|16
1609616700000|2021-01-02 19:45:00|788.58|785.58|788.58|785.58|788.59|785.59|788.54|785.54|9
1609616710000|2021-01-02 19:45:10|788.57|785.57|788.68|785.68|788.7|785.7|788.57|785.57|11
1609616720000|2021-01-02 19:45:20|788.72|785.72|788.66|785.66|788.72|785.72|788.64|785.64|9
1609616730000|2021-01-02 19:45:30|788.64|785.64|788.66|785.66|788.7|785.7|788.64|785.64|13
1609616740000|2021-01-02 19:45:40|788.68|785.68|788.72|785.72|788.73|785.73|788.68|785.68|13
1609616750000|2021-01-02 19:45:50|788.77|785.77|788.57|785.57|788.77|785.77|788.57|785.57|20
1609616760000|2021-01-02 19:46:00|788.58|785.58|788.53|785.53|788.76|785.76|788.52|785.52|15
1609616770000|2021-01-02 19:46:10|788.56|785.56|788.86|785.86|788.86|785.86|788.56|785.56|13
1609616780000|2021-01-02 19:46:20|788.84|785.84|788.81|785.81|788.86|785.86|788.68|785.68|26
1609616790000|2021-01-02 19:46:30|788.74|785.74|788.74|785.74|788.76|785.76|788.63|785.63|16
1609616800000|2021-01-02 19:46:40|788.77|785.77|788.64|785.64|788.77|785.77|788.63|785.63|8
1609616810000|2021-01-02 19:46:50|788.69|785.69|788.57|785.57|788.73|785.73|788.57|785.57|14
1609616820000|2021-01-02 19:47:00|788.56|785.56|788.67|785.67|788.69|785.69|788.56|785.56|15
1609616830000|2021-01-02 19:47:10|788.66|785.66|788.64|785.64|788.66|785.66|788.61|785.61|7
1609616840000|2021-01-02 19:47:20|788.63|785.63|788.64|785.64|788.66|785.66|788.63|785.63|11
1609616850000|2021-01-02 19:47:30|788.63|785.63|788.57|785.57|788.66|785.66|788.5|785.5|26
1609616860000|2021-01-02 19:47:40|788.56|785.56|788.71|785.71|788.71|785.71|788.5|785.5|23
1609616870000|2021-01-02 19:47:50|788.69|785.69|788.75|785.75|788.78|785.78|788.54|785.54|21
1609616880000|2021-01-02 19:48:00|788.71|785.71|788.73|785.73|788.8|785.8|788.52|785.52|24
1609616890000|2021-01-02 19:48:10|788.78|785.78|788.75|785.75|788.87|785.87|788.73|785.73|17
1609616900000|2021-01-02 19:48:20|788.8|785.8|788.77|785.77|788.84|785.84|788.75|785.75|15
1609616910000|2021-01-02 19:48:30|789.05|786.05|788.88|785.88|789.09|786.09|788.87|785.87|15
1609616920000|2021-01-02 19:48:40|788.89|785.89|788.74|785.74|788.95|785.95|788.72|785.72|18
1609616930000|2021-01-02 19:48:50|788.75|785.75|788.88|785.88|788.91|785.91|788.74|785.74|21
1609616940000|2021-01-02 19:49:00|788.89|785.89|788.89|785.89|788.93|785.93|788.88|785.88|15
1609616950000|2021-01-02 19:49:10|788.86|785.86|788.93|785.93|788.95|785.95|788.86|785.86|14
1609616960000|2021-01-02 19:49:20|788.94|785.94|788.94|785.94|788.94|785.94|788.91|785.91|12
1609616970000|2021-01-02 19:49:30|788.91|785.91|788.89|785.89|788.94|785.94|788.88|785.88|15
1609616980000|2021-01-02 19:49:40|788.9|785.9|788.99|785.99|789.03|786.03|788.9|785.9|16
1609616990000|2021-01-02 19:49:50|788.97|785.97|789.06|786.06|789.07|786.07|788.97|785.97|12
1609617000000|2021-01-02 19:50:00|789.24|786.24|789.39|786.39|789.39|786.39|789.24|786.24|20
1609617010000|2021-01-02 19:50:10|789.38|786.38|789.37|786.37|789.44|786.44|789.34|786.34|14
1609617020000|2021-01-02 19:50:20|789.38|786.38|789.48|786.48|789.49|786.49|789.38|786.38|10
1609617030000|2021-01-02 19:50:30|789.49|786.49|789.45|786.45|789.49|786.49|789.35|786.35|20
1609617040000|2021-01-02 19:50:40|789.49|786.49|789.41|786.41|789.65|786.65|789.33|786.33|18
1609617050000|2021-01-02 19:50:50|789.4|786.4|789|786|789.4|786.4|788.99|785.99|22
1609617060000|2021-01-02 19:51:00|788.99|785.99|789.17|786.17|789.17|786.17|788.99|785.99|9
1609617070000|2021-01-02 19:51:10|789.18|786.18|788.9|785.9|789.19|786.19|788.9|785.9|13
1609617080000|2021-01-02 19:51:20|788.91|785.91|788.96|785.96|789|786|788.88|785.88|18
1609617090000|2021-01-02 19:51:30|788.95|785.95|788.27|785.27|788.96|785.96|788.27|785.27|25
1609617100000|2021-01-02 19:51:40|788.31|785.31|788.64|785.64|788.67|785.67|788.31|785.31|28
1609617110000|2021-01-02 19:51:50|788.63|785.63|788.45|785.45|788.63|785.63|788.42|785.42|31
1609617120000|2021-01-02 19:52:00|788.44|785.44|788.73|785.73|788.73|785.73|788.41|785.41|25
1609617130000|2021-01-02 19:52:10|788.81|785.81|788.64|785.64|788.91|785.91|788.64|785.64|22
1609617140000|2021-01-02 19:52:20|788.61|785.61|789.08|786.08|789.08|786.08|788.61|785.61|26
1609617150000|2021-01-02 19:52:30|789.09|786.09|788.59|785.59|789.09|786.09|788.39|785.39|23
1609617160000|2021-01-02 19:52:40|788.61|785.61|788.82|785.82|788.85|785.85|788.6|785.6|26
1609617170000|2021-01-02 19:52:50|788.81|785.81|788.94|785.94|788.98|785.98|788.78|785.78|14
1609617180000|2021-01-02 19:53:00|788.97|785.97|788.79|785.79|789.04|786.04|788.72|785.72|22
1609617190000|2021-01-02 19:53:10|788.75|785.75|788.89|785.89|788.97|785.97|788.61|785.61|23
1609617200000|2021-01-02 19:53:20|788.87|785.87|788.78|785.78|788.96|785.96|788.78|785.78|20
1609617210000|2021-01-02 19:53:30|788.76|785.76|788.73|785.73|788.81|785.81|788.45|785.45|29
1609617220000|2021-01-02 19:53:40|788.72|785.72|788.98|785.98|788.99|785.99|788.72|785.72|24
1609617230000|2021-01-02 19:53:50|788.96|785.96|788.94|785.94|788.99|785.99|788.91|785.91|25
1609617240000|2021-01-02 19:54:00|788.95|785.95|789.07|786.07|789.07|786.07|788.93|785.93|10
1609617250000|2021-01-02 19:54:10|789.06|786.06|788.93|785.93|789.06|786.06|788.93|785.93|12
1609617260000|2021-01-02 19:54:20|788.94|785.94|789|786|789|786|788.94|785.94|5
1609617270000|2021-01-02 19:54:30|789.01|786.01|789.08|786.08|789.1|786.1|789|786|19
1609617280000|2021-01-02 19:54:40|789.05|786.05|789.15|786.15|789.23|786.23|789.03|786.03|15
1609617290000|2021-01-02 19:54:50|789.18|786.18|789.2|786.2|789.23|786.23|789.16|786.16|16
1609617300000|2021-01-02 19:55:00|789.17|786.17|789.09|786.09|789.28|786.28|789.09|786.09|22
1609617310000|2021-01-02 19:55:10|789.07|786.07|789.22|786.22|789.22|786.22|788.9|785.9|17
1609617320000|2021-01-02 19:55:20|789.08|786.08|789.03|786.03|789.21|786.21|789.02|786.02|18
1609617330000|2021-01-02 19:55:30|789.02|786.02|788.96|785.96|789.24|786.24|788.95|785.95|16
1609617340000|2021-01-02 19:55:40|788.97|785.97|789.04|786.04|789.18|786.18|788.97|785.97|17
1609617350000|2021-01-02 19:55:50|789.05|786.05|789.22|786.22|789.22|786.22|789.05|786.05|21
1609617360000|2021-01-02 19:56:00|789.21|786.21|789.35|786.35|789.35|786.35|789.15|786.15|18
1609617370000|2021-01-02 19:56:10|789.36|786.36|789.33|786.33|789.37|786.37|789.32|786.32|13
1609617380000|2021-01-02 19:56:20|789.31|786.31|789.32|786.32|789.33|786.33|789.31|786.31|11
1609617390000|2021-01-02 19:56:30|789.31|786.31|789.17|786.17|789.31|786.31|789.17|786.17|14
1609617400000|2021-01-02 19:56:40|789.18|786.18|789.08|786.08|789.21|786.21|789.08|786.08|18
1609617410000|2021-01-02 19:56:50|789.09|786.09|789.08|786.08|789.13|786.13|789.05|786.05|14
1609617420000|2021-01-02 19:57:00|789.12|786.12|788.84|785.84|789.26|786.26|788.84|785.84|19
1609617430000|2021-01-02 19:57:10|788.76|785.76|788|785|788.78|785.78|787.98|784.98|27
1609617440000|2021-01-02 19:57:20|788.02|785.02|787.8|784.8|788.02|785.02|787.54|784.54|28
1609617450000|2021-01-02 19:57:30|787.76|784.76|787.76|784.76|787.84|784.84|787.42|784.42|21
1609617460000|2021-01-02 19:57:40|787.8|784.8|788.08|785.08|788.18|785.18|787.71|784.71|19
1609617470000|2021-01-02 19:57:50|788.11|785.11|788.03|785.03|788.22|785.22|787.95|784.95|29
1609617480000|2021-01-02 19:58:00|788.05|785.05|787.82|784.82|788.09|785.09|787.73|784.73|28
1609617490000|2021-01-02 19:58:10|787.85|784.85|787.81|784.81|787.85|784.85|787.77|784.77|22
1609617500000|2021-01-02 19:58:20|787.8|784.8|787.51|784.51|787.9|784.9|787.51|784.51|24
1609617510000|2021-01-02 19:58:30|787.52|784.52|787.43|784.43|787.64|784.64|787.43|784.43|24
1609617520000|2021-01-02 19:58:40|787.4|784.4|786.99|783.99|787.4|784.4|786.98|783.98|22
1609617530000|2021-01-02 19:58:50|786.98|783.98|786.74|783.74|786.99|783.99|786.69|783.69|25
1609617540000|2021-01-02 19:59:00|786.77|783.77|787.09|784.09|787.09|784.09|786.64|783.64|34
1609617550000|2021-01-02 19:59:10|787.11|784.11|787.04|784.04|787.16|784.16|787.02|784.02|24
1609617560000|2021-01-02 19:59:20|787.02|784.02|787.44|784.44|787.44|784.44|786.93|783.93|29
1609617570000|2021-01-02 19:59:30|787.46|784.46|787.49|784.49|787.52|784.52|787.46|784.46|21
1609617580000|2021-01-02 19:59:40|787.47|784.47|787.29|784.29|787.49|784.49|787.29|784.29|17
1609617590000|2021-01-02 19:59:50|787.28|784.28|787.22|784.22|787.29|784.29|787.11|784.11|30
1609617600000|2021-01-02 20:00:00|787.26|784.26|787.62|784.62|787.62|784.62|787.26|784.26|31
1609617610000|2021-01-02 20:00:10|787.63|784.63|787.86|784.86|787.86|784.86|787.62|784.62|20
1609617620000|2021-01-02 20:00:20|787.84|784.84|787.71|784.71|787.84|784.84|787.61|784.61|26
1609617630000|2021-01-02 20:00:30|787.76|784.76|787.61|784.61|787.9|784.9|787.61|784.61|24
1609617640000|2021-01-02 20:00:40|787.62|784.62|787.63|784.63|787.67|784.67|787.6|784.6|26
1609617650000|2021-01-02 20:00:50|787.62|784.62|786.86|783.86|787.64|784.64|786.86|783.86|25
1609617660000|2021-01-02 20:01:00|786.88|783.88|787.29|784.29|787.3|784.3|786.86|783.86|34
1609617670000|2021-01-02 20:01:10|787.31|784.31|787.36|784.36|787.61|784.61|787.26|784.26|30
1609617680000|2021-01-02 20:01:20|787.42|784.42|787.47|784.47|787.53|784.53|787.28|784.28|31
1609617690000|2021-01-02 20:01:30|787.48|784.48|787.29|784.29|787.48|784.48|787.26|784.26|13
1609617700000|2021-01-02 20:01:40|787.31|784.31|787.01|784.01|787.65|784.65|787.01|784.01|32
1609617710000|2021-01-02 20:01:50|787.05|784.05|786.8|783.8|787.05|784.05|786.75|783.75|26
1609617720000|2021-01-02 20:02:00|786.76|783.76|787.03|784.03|787.04|784.04|786.76|783.76|12
1609617730000|2021-01-02 20:02:10|787.02|784.02|786.82|783.82|787.06|784.06|786.78|783.78|22
1609617740000|2021-01-02 20:02:20|786.83|783.83|786.72|783.72|786.84|783.84|786.65|783.65|28
1609617750000|2021-01-02 20:02:30|786.67|783.67|786.68|783.68|786.69|783.69|786.45|783.45|25
1609617760000|2021-01-02 20:02:40|786.67|783.67|786.06|783.06|786.68|783.68|786.06|783.06|29
1609617770000|2021-01-02 20:02:50|786.08|783.08|784.97|781.97|786.08|783.08|784.94|781.94|28
1609617780000|2021-01-02 20:03:00|784.95|781.95|785.13|782.13|785.19|782.19|784.87|781.87|30
1609617790000|2021-01-02 20:03:10|785.14|782.14|785.51|782.51|785.52|782.52|785.13|782.13|32
1609617800000|2021-01-02 20:03:20|785.5|782.5|784.78|781.78|785.52|782.52|784.78|781.78|28
1609617810000|2021-01-02 20:03:30|784.76|781.76|783.61|780.61|784.76|781.76|783.61|780.61|32
1609617820000|2021-01-02 20:03:40|783.59|780.59|782.41|779.41|783.59|780.59|781.94|778.94|37
1609617830000|2021-01-02 20:03:50|782.35|779.35|782.44|779.44|782.84|779.84|782.23|779.23|37
1609617840000|2021-01-02 20:04:00|782.39|779.39|782.04|779.04|782.44|779.44|781.98|778.98|34
1609617850000|2021-01-02 20:04:10|782.06|779.06|780.33|777.33|782.06|779.06|780.33|777.33|39
1609617860000|2021-01-02 20:04:20|780.39|777.39|780.39|777.39|780.76|777.76|780.04|777.04|36
1609617870000|2021-01-02 20:04:30|780.35|777.35|781|778|781.22|778.22|780.35|777.35|33
1609617880000|2021-01-02 20:04:40|781.01|778.01|781.18|778.18|781.44|778.44|781.01|778.01|31
1609617890000|2021-01-02 20:04:50|781.2|778.2|781.54|778.54|781.6|778.6|781.15|778.15|28
1609617900000|2021-01-02 20:05:00|781.55|778.55|781.7|778.7|781.71|778.71|781.34|778.34|32
1609617910000|2021-01-02 20:05:10|781.69|778.69|781.2|778.2|781.72|778.72|780.94|777.94|31
1609617920000|2021-01-02 20:05:20|781.21|778.21|780.07|777.07|781.21|778.21|780.07|777.07|31
1609617930000|2021-01-02 20:05:30|780.03|777.03|777.64|774.64|780.03|777.03|777.6|774.6|38
1609617940000|2021-01-02 20:05:40|777.61|774.61|777.48|774.48|778.26|775.26|777.35|774.35|34
1609617950000|2021-01-02 20:05:50|777.49|774.49|777.12|774.12|777.55|774.55|777.11|774.11|30
1609617960000|2021-01-02 20:06:00|776.95|773.95|775.89|772.89|776.95|773.95|775.83|772.83|36
1609617970000|2021-01-02 20:06:10|775.94|772.94|774.76|771.76|776.18|773.18|774.66|771.66|38
1609617980000|2021-01-02 20:06:20|774.43|771.43|774.77|771.77|774.77|771.77|774.21|771.21|32
1609617990000|2021-01-02 20:06:30|774.79|771.79|775.81|772.81|775.81|772.81|774.79|771.79|33
1609618000000|2021-01-02 20:06:40|775.75|772.75|776.23|773.23|776.23|773.23|775.65|772.65|32
1609618010000|2021-01-02 20:06:50|776.11|773.11|775.76|772.76|776.2|773.2|775.09|772.09|35
1609618020000|2021-01-02 20:07:00|775.77|772.77|776.69|773.69|776.69|773.69|775.77|772.77|36
1609618030000|2021-01-02 20:07:10|776.78|773.78|777.16|774.16|777.37|774.37|776.58|773.58|36
1609618040000|2021-01-02 20:07:20|776.91|773.91|778.39|775.39|778.43|775.43|776.51|773.51|37
1609618050000|2021-01-02 20:07:30|778.37|775.37|778.28|775.28|778.41|775.41|778.1|775.1|28
1609618060000|2021-01-02 20:07:40|778.22|775.22|778.72|775.72|778.72|775.72|778.15|775.15|35
1609618070000|2021-01-02 20:07:50|778.89|775.89|778.92|775.92|779.06|776.06|778.77|775.77|30
1609618080000|2021-01-02 20:08:00|778.94|775.94|779.43|776.43|779.43|776.43|778.94|775.94|26
1609618090000|2021-01-02 20:08:10|779.41|776.41|779.65|776.65|779.65|776.65|779.24|776.24|32
1609618100000|2021-01-02 20:08:20|779.75|776.75|779.7|776.7|780.08|777.08|779.22|776.22|32
1609618110000|2021-01-02 20:08:30|779.71|776.71|779.78|776.78|779.93|776.93|779.7|776.7|26
1609618120000|2021-01-02 20:08:40|779.8|776.8|780.29|777.29|780.48|777.48|779.79|776.79|26
1609618130000|2021-01-02 20:08:50|780.26|777.26|780.72|777.72|780.77|777.77|780.24|777.24|25
1609618140000|2021-01-02 20:09:00|780.67|777.67|780.13|777.13|780.67|777.67|779.88|776.88|30
1609618150000|2021-01-02 20:09:10|780.14|777.14|780.15|777.15|780.17|777.17|780.02|777.02|35
1609618160000|2021-01-02 20:09:20|780.19|777.19|780.39|777.39|780.6|777.6|780.16|777.16|35
1609618170000|2021-01-02 20:09:30|780.38|777.38|780.58|777.58|780.62|777.62|780.34|777.34|20
1609618180000|2021-01-02 20:09:40|780.59|777.59|780.74|777.74|781.04|778.04|780.5|777.5|26
1609618190000|2021-01-02 20:09:50|780.7|777.7|780.69|777.69|780.81|777.81|780.51|777.51|31
1609618200000|2021-01-02 20:10:00|780.68|777.68|780.83|777.83|780.98|777.98|780.66|777.66|31
1609618210000|2021-01-02 20:10:10|780.9|777.9|780.53|777.53|780.9|777.9|780.43|777.43|31
1609618220000|2021-01-02 20:10:20|780.52|777.52|780.23|777.23|780.55|777.55|780.23|777.23|23
1609618230000|2021-01-02 20:10:30|780.1|777.1|780.08|777.08|780.1|777.1|779.99|776.99|17
1609618240000|2021-01-02 20:10:40|780.11|777.11|780.2|777.2|780.26|777.26|780.08|777.08|27
1609618250000|2021-01-02 20:10:50|780.16|777.16|779.68|776.68|780.19|777.19|779.61|776.61|34
1609618260000|2021-01-02 20:11:00|779.69|776.69|780.21|777.21|780.5|777.5|779.63|776.63|33
1609618270000|2021-01-02 20:11:10|780.22|777.22|779.86|776.86|780.28|777.28|779.83|776.83|30
1609618280000|2021-01-02 20:11:20|779.8|776.8|780.38|777.38|780.45|777.45|779.75|776.75|30
1609618290000|2021-01-02 20:11:30|780.31|777.31|780.02|777.02|780.31|777.31|779.91|776.91|29
1609618300000|2021-01-02 20:11:40|780.07|777.07|779.96|776.96|780.07|777.07|779.93|776.93|32
1609618310000|2021-01-02 20:11:50|779.95|776.95|779.96|776.96|779.98|776.98|779.86|776.86|19
1609618320000|2021-01-02 20:12:00|779.95|776.95|780.07|777.07|780.22|777.22|779.95|776.95|28
1609618330000|2021-01-02 20:12:10|780.06|777.06|779.7|776.7|780.06|777.06|779.7|776.7|25
1609618340000|2021-01-02 20:12:20|779.76|776.76|779.72|776.72|779.76|776.76|779.64|776.64|14
1609618350000|2021-01-02 20:12:30|779.73|776.73|779.88|776.88|779.91|776.91|779.54|776.54|29
1609618360000|2021-01-02 20:12:40|779.84|776.84|779.5|776.5|779.85|776.85|779.46|776.46|21
1609618370000|2021-01-02 20:12:50|779.51|776.51|779.5|776.5|779.72|776.72|779.46|776.46|29
1609618380000|2021-01-02 20:13:00|779.49|776.49|779.08|776.08|779.59|776.59|779.08|776.08|22
1609618390000|2021-01-02 20:13:10|779.07|776.07|778.59|775.59|779.09|776.09|778.56|775.56|31
1609618400000|2021-01-02 20:13:20|778.61|775.61|778.48|775.48|778.61|775.61|778.44|775.44|21
1609618410000|2021-01-02 20:13:30|778.5|775.5|779.02|776.02|779.14|776.14|778.48|775.48|30
1609618420000|2021-01-02 20:13:40|779.05|776.05|779.43|776.43|779.55|776.55|778.95|775.95|21
1609618430000|2021-01-02 20:13:50|779.42|776.42|779.79|776.79|779.79|776.79|779.04|776.04|28
1609618440000|2021-01-02 20:14:00|779.8|776.8|780.01|777.01|780.01|777.01|779.8|776.8|29
1609618450000|2021-01-02 20:14:10|780.03|777.03|780.09|777.09|780.15|777.15|779.95|776.95|19
1609618460000|2021-01-02 20:14:20|780.08|777.08|780.21|777.21|780.26|777.26|780.08|777.08|26
1609618470000|2021-01-02 20:14:30|780.23|777.23|779.98|776.98|780.36|777.36|779.98|776.98|31
1609618480000|2021-01-02 20:14:40|779.91|776.91|780.04|777.04|780.04|777.04|779.81|776.81|28
1609618490000|2021-01-02 20:14:50|780.05|777.05|780.45|777.45|780.45|777.45|779.99|776.99|32
1609618500000|2021-01-02 20:15:00|780.51|777.51|780.33|777.33|780.76|777.76|780.31|777.31|30
1609618510000|2021-01-02 20:15:10|780.35|777.35|780.11|777.11|780.41|777.41|780.11|777.11|28
1609618520000|2021-01-02 20:15:20|780.16|777.16|779.54|776.54|780.16|777.16|779.45|776.45|28
1609618530000|2021-01-02 20:15:30|779.57|776.57|779.63|776.63|779.65|776.65|779.35|776.35|26
1609618540000|2021-01-02 20:15:40|779.66|776.66|779.84|776.84|779.9|776.9|779.58|776.58|31
1609618550000|2021-01-02 20:15:50|779.85|776.85|779.21|776.21|779.89|776.89|779.21|776.21|31
1609618560000|2021-01-02 20:16:00|779.3|776.3|779.59|776.59|779.63|776.63|779.13|776.13|31
1609618570000|2021-01-02 20:16:10|779.56|776.56|779.58|776.58|779.7|776.7|779.44|776.44|29
1609618580000|2021-01-02 20:16:20|779.59|776.59|779.36|776.36|779.59|776.59|779.35|776.35|23
1609618590000|2021-01-02 20:16:30|779.34|776.34|778.98|775.98|779.35|776.35|778.98|775.98|19
1609618600000|2021-01-02 20:16:40|779.01|776.01|779.29|776.29|779.38|776.38|778.99|775.99|28
1609618610000|2021-01-02 20:16:50|779.31|776.31|779.58|776.58|779.6|776.6|779.28|776.28|23
1609618620000|2021-01-02 20:17:00|779.61|776.61|779.82|776.82|779.88|776.88|779.6|776.6|22
1609618630000|2021-01-02 20:17:10|779.83|776.83|780.1|777.1|780.13|777.13|779.83|776.83|17
1609618640000|2021-01-02 20:17:20|780.13|777.13|780.22|777.22|780.33|777.33|780.09|777.09|25
1609618650000|2021-01-02 20:17:30|780.25|777.25|780.25|777.25|780.26|777.26|779.95|776.95|26
1609618660000|2021-01-02 20:17:40|780.22|777.22|780.36|777.36|780.45|777.45|780.21|777.21|13
1609618670000|2021-01-02 20:17:50|780.32|777.32|780.45|777.45|780.45|777.45|780.3|777.3|24
1609618680000|2021-01-02 20:18:00|780.48|777.48|780.26|777.26|780.48|777.48|780.23|777.23|28
1609618690000|2021-01-02 20:18:10|780.23|777.23|780.15|777.15|780.26|777.26|780.13|777.13|20
1609618700000|2021-01-02 20:18:20|780.12|777.12|779.65|776.65|780.12|777.12|779.58|776.58|26
1609618710000|2021-01-02 20:18:30|779.51|776.51|779.66|776.66|779.68|776.68|779.48|776.48|30
1609618720000|2021-01-02 20:18:40|779.65|776.65|780.39|777.39|780.41|777.41|779.65|776.65|28
1609618730000|2021-01-02 20:18:50|780.33|777.33|780.22|777.22|780.33|777.33|780.22|777.22|15
1609618740000|2021-01-02 20:19:00|780.04|777.04|780.17|777.17|780.19|777.19|780|777|21
1609618750000|2021-01-02 20:19:10|780.16|777.16|776.91|773.91|780.16|777.16|776.86|773.86|37
1609618760000|2021-01-02 20:19:20|776.9|773.9|776.72|773.72|776.93|773.93|776.62|773.62|35
1609618770000|2021-01-02 20:19:30|776.71|773.71|776.1|773.1|776.71|773.71|776.05|773.05|33
1609618780000|2021-01-02 20:19:40|776.19|773.19|776.6|773.6|776.6|773.6|775.98|772.98|36
1609618790000|2021-01-02 20:19:50|776.57|773.57|776.04|773.04|776.98|773.98|776.04|773.04|35
1609618800000|2021-01-02 20:20:00|776.05|773.05|775.98|772.98|776.05|773.05|775.78|772.78|29
1609618810000|2021-01-02 20:20:10|775.99|772.99|774.59|771.59|776.08|773.08|774.59|771.59|35
1609618820000|2021-01-02 20:20:20|774.44|771.44|775.12|772.12|775.12|772.12|773.46|770.46|39
1609618830000|2021-01-02 20:20:30|775.03|772.03|775.53|772.53|775.83|772.83|775.03|772.03|36
1609618840000|2021-01-02 20:20:40|775.52|772.52|775.71|772.71|775.98|772.98|774.97|771.97|35
1609618850000|2021-01-02 20:20:50|775.73|772.73|775.27|772.27|775.76|772.76|774.8|771.8|36
1609618860000|2021-01-02 20:21:00|775.35|772.35|776.06|773.06|776.08|773.08|775.3|772.3|33
1609618870000|2021-01-02 20:21:10|776.26|773.26|776.38|773.38|776.68|773.68|776.26|773.26|35
1609618880000|2021-01-02 20:21:20|776.4|773.4|776.35|773.35|776.5|773.5|776.04|773.04|35
1609618890000|2021-01-02 20:21:30|776.61|773.61|776.6|773.6|776.85|773.85|776.56|773.56|32
1609618900000|2021-01-02 20:21:40|776.55|773.55|777.02|774.02|777.37|774.37|776.49|773.49|36
1609618910000|2021-01-02 20:21:50|777|774|777|774|777.16|774.16|776.88|773.88|30
1609618920000|2021-01-02 20:22:00|776.93|773.93|776.76|773.76|777.18|774.18|776.68|773.68|28
1609618930000|2021-01-02 20:22:10|776.66|773.66|776.33|773.33|776.66|773.66|776.21|773.21|31
1609618940000|2021-01-02 20:22:20|776.35|773.35|776.31|773.31|776.83|773.83|776.28|773.28|33
1609618950000|2021-01-02 20:22:30|776.29|773.29|776.04|773.04|776.29|773.29|775.96|772.96|30
1609618960000|2021-01-02 20:22:40|776.02|773.02|775.29|772.29|776.06|773.06|775.29|772.29|30
1609618970000|2021-01-02 20:22:50|775.28|772.28|775.72|772.72|775.85|772.85|775.28|772.28|35
1609618980000|2021-01-02 20:23:00|775.73|772.73|775.27|772.27|775.73|772.73|774.96|771.96|35
1609618990000|2021-01-02 20:23:10|775.35|772.35|775.94|772.94|775.98|772.98|775.35|772.35|32
1609619000000|2021-01-02 20:23:20|775.92|772.92|774.95|771.95|775.93|772.93|774.9|771.9|36
1609619010000|2021-01-02 20:23:30|774.89|771.89|774.3|771.3|774.89|771.89|774.23|771.23|36
1609619020000|2021-01-02 20:23:40|774.25|771.25|774.08|771.08|774.51|771.51|774.08|771.08|34
1609619030000|2021-01-02 20:23:50|774.09|771.09|773.74|770.74|774.09|771.09|772.83|769.83|34
1609619040000|2021-01-02 20:24:00|773.8|770.8|773.05|770.05|773.86|770.86|773.05|770.05|35
1609619050000|2021-01-02 20:24:10|773.04|770.04|770.61|767.61|773.05|770.05|770.61|767.61|37
1609619060000|2021-01-02 20:24:20|770.43|767.43|770.87|767.87|771.33|768.33|770.11|767.11|38
1609619070000|2021-01-02 20:24:30|770.85|767.85|771.2|768.2|771.36|768.36|770.77|767.77|35
1609619080000|2021-01-02 20:24:40|771.23|768.23|770.8|767.8|771.26|768.26|770.8|767.8|33
1609619090000|2021-01-02 20:24:50|770.78|767.78|768.54|765.54|770.78|767.78|768.54|765.54|31
1609619100000|2021-01-02 20:25:00|768.53|765.53|769.39|766.39|769.61|766.61|768.53|765.53|34
1609619110000|2021-01-02 20:25:10|769.37|766.37|769.89|766.89|769.92|766.92|769.18|766.18|34
1609619120000|2021-01-02 20:25:20|769.91|766.91|770.26|767.26|770.3|767.3|769.78|766.78|33
1609619130000|2021-01-02 20:25:30|770.33|767.33|770.63|767.63|771.02|768.02|770.28|767.28|36
1609619140000|2021-01-02 20:25:40|770.61|767.61|771.58|768.58|771.58|768.58|770.61|767.61|35
1609619150000|2021-01-02 20:25:50|771.53|768.53|770.91|767.91|771.59|768.59|770.71|767.71|33
1609619160000|2021-01-02 20:26:00|770.99|767.99|770.98|767.98|771.34|768.34|770.47|767.47|35
1609619170000|2021-01-02 20:26:10|770.96|767.96|772.95|769.95|772.95|769.95|770.96|767.96|27
1609619180000|2021-01-02 20:26:20|773.13|770.13|773.59|770.59|773.59|770.59|773.13|770.13|26
1609619190000|2021-01-02 20:26:30|773.58|770.58|774.01|771.01|774.22|771.22|773.58|770.58|33
1609619200000|2021-01-02 20:26:40|774.08|771.08|774.23|771.23|774.28|771.28|773.78|770.78|26
1609619210000|2021-01-02 20:26:50|774.22|771.22|774.01|771.01|774.28|771.28|773.89|770.89|27
1609619220000|2021-01-02 20:27:00|774.04|771.04|773.23|770.23|774.04|771.04|773.2|770.2|28
1609619230000|2021-01-02 20:27:10|773.24|770.24|773.93|770.93|773.93|770.93|773.24|770.24|33
1609619240000|2021-01-02 20:27:20|773.94|770.94|774.21|771.21|774.21|771.21|773.86|770.86|34
1609619250000|2021-01-02 20:27:30|774.23|771.23|774.28|771.28|774.43|771.43|774.08|771.08|29
1609619260000|2021-01-02 20:27:40|774.27|771.27|773.23|770.23|774.27|771.27|773.23|770.23|37
1609619270000|2021-01-02 20:27:50|773.24|770.24|773.45|770.45|773.61|770.61|773.24|770.24|36
1609619280000|2021-01-02 20:28:00|773.47|770.47|772.42|769.42|773.48|770.48|772.42|769.42|37
1609619290000|2021-01-02 20:28:10|772.38|769.38|772.26|769.26|772.38|769.38|771.9|768.9|30
1609619300000|2021-01-02 20:28:20|772.33|769.33|772.99|769.99|772.99|769.99|772.33|769.33|34
1609619310000|2021-01-02 20:28:30|773.09|770.09|772.24|769.24|773.16|770.16|772.24|769.24|30
1609619320000|2021-01-02 20:28:40|772.25|769.25|771.96|768.96|772.25|769.25|771.9|768.9|25
1609619330000|2021-01-02 20:28:50|772.02|769.02|772.1|769.1|772.15|769.15|771.95|768.95|24
1609619340000|2021-01-02 20:29:00|772.09|769.09|771.73|768.73|772.09|769.09|771.73|768.73|20
1609619350000|2021-01-02 20:29:10|771.74|768.74|771.28|768.28|771.74|768.74|771.25|768.25|25
1609619360000|2021-01-02 20:29:20|771.26|768.26|770.86|767.86|771.42|768.42|770.83|767.83|33
1609619370000|2021-01-02 20:29:30|770.83|767.83|770.53|767.53|770.87|767.87|770.53|767.53|26
1609619380000|2021-01-02 20:29:40|770.51|767.51|771.42|768.42|771.42|768.42|770.42|767.42|33
1609619390000|2021-01-02 20:29:50|771.44|768.44|770.69|767.69|771.69|768.69|770.61|767.61|34
1609619400000|2021-01-02 20:30:00|770.58|767.58|770.96|767.96|771.03|768.03|770.58|767.58|24
1609619410000|2021-01-02 20:30:10|770.87|767.87|771.02|768.02|771.05|768.05|770.73|767.73|32
1609619420000|2021-01-02 20:30:20|771.03|768.03|772.33|769.33|772.37|769.37|771.03|768.03|31
1609619430000|2021-01-02 20:30:30|772.34|769.34|772.77|769.77|772.85|769.85|772.34|769.34|30
1609619440000|2021-01-02 20:30:40|772.74|769.74|772.44|769.44|772.83|769.83|772.44|769.44|32
1609619450000|2021-01-02 20:30:50|772.46|769.46|772.47|769.47|772.81|769.81|772.46|769.46|34
1609619460000|2021-01-02 20:31:00|772.45|769.45|771.97|768.97|772.48|769.48|771.77|768.77|35
1609619470000|2021-01-02 20:31:10|771.91|768.91|771.77|768.77|772.13|769.13|771.64|768.64|35
1609619480000|2021-01-02 20:31:20|771.79|768.79|771.57|768.57|771.85|768.85|771.52|768.52|23
1609619490000|2021-01-02 20:31:30|771.55|768.55|771.59|768.59|771.59|768.59|771.3|768.3|33
1609619500000|2021-01-02 20:31:40|771.57|768.57|772.31|769.31|772.31|769.31|771.55|768.55|30
1609619510000|2021-01-02 20:31:50|772.28|769.28|772.5|769.5|772.54|769.54|772.26|769.26|31
1609619520000|2021-01-02 20:32:00|772.53|769.53|772.66|769.66|772.76|769.76|772.27|769.27|33
1609619530000|2021-01-02 20:32:10|772.65|769.65|773.44|770.44|773.46|770.46|772.61|769.61|26
1609619540000|2021-01-02 20:32:20|773.39|770.39|773.56|770.56|773.65|770.65|773.3|770.3|33
1609619550000|2021-01-02 20:32:30|773.55|770.55|773.46|770.46|773.55|770.55|773.28|770.28|37
1609619560000|2021-01-02 20:32:40|773.49|770.49|773.5|770.5|773.53|770.53|773.45|770.45|20
1609619570000|2021-01-02 20:32:50|773.75|770.75|773.39|770.39|773.78|770.78|773.34|770.34|27
1609619580000|2021-01-02 20:33:00|773.4|770.4|773.56|770.56|773.67|770.67|773.4|770.4|32
1609619590000|2021-01-02 20:33:10|773.55|770.55|772.83|769.83|773.57|770.57|772.83|769.83|26
1609619600000|2021-01-02 20:33:20|772.82|769.82|773.16|770.16|773.18|770.18|772.82|769.82|30
1609619610000|2021-01-02 20:33:30|773.17|770.17|773.25|770.25|773.47|770.47|773.17|770.17|29
1609619620000|2021-01-02 20:33:40|773.26|770.26|772.65|769.65|773.26|770.26|772.65|769.65|30
1609619630000|2021-01-02 20:33:50|772.64|769.64|771.75|768.75|772.64|769.64|771.75|768.75|29
1609619640000|2021-01-02 20:34:00|771.58|768.58|771.83|768.83|771.85|768.85|771.58|768.58|30
1609619650000|2021-01-02 20:34:10|771.81|768.81|771.79|768.79|771.94|768.94|771.72|768.72|33
1609619660000|2021-01-02 20:34:20|771.78|768.78|772.53|769.53|772.57|769.57|771.74|768.74|33
1609619670000|2021-01-02 20:34:30|772.5|769.5|772.23|769.23|772.5|769.5|772.09|769.09|35
1609619680000|2021-01-02 20:34:40|772.25|769.25|772.08|769.08|772.35|769.35|772.08|769.08|29
1609619690000|2021-01-02 20:34:50|772.15|769.15|771.92|768.92|772.2|769.2|771.85|768.85|13
1609619700000|2021-01-02 20:35:00|771.91|768.91|771.46|768.46|771.91|768.91|771.35|768.35|28
1609619710000|2021-01-02 20:35:10|771.43|768.43|771.96|768.96|772|769|771.4|768.4|29
1609619720000|2021-01-02 20:35:20|771.93|768.93|772.17|769.17|772.18|769.18|771.93|768.93|31
1609619730000|2021-01-02 20:35:30|772.16|769.16|771.48|768.48|772.2|769.2|771.46|768.46|34
1609619740000|2021-01-02 20:35:40|771.58|768.58|771.84|768.84|772.06|769.06|771.58|768.58|34
1609619750000|2021-01-02 20:35:50|771.85|768.85|771.51|768.51|771.9|768.9|771.51|768.51|26
1609619760000|2021-01-02 20:36:00|771.48|768.48|771.81|768.81|771.83|768.83|771.41|768.41|30
1609619770000|2021-01-02 20:36:10|771.8|768.8|771.26|768.26|771.8|768.8|771.26|768.26|29
1609619780000|2021-01-02 20:36:20|771.28|768.28|770.96|767.96|771.28|768.28|770.95|767.95|27
1609619790000|2021-01-02 20:36:30|770.95|767.95|771.64|768.64|771.64|768.64|770.91|767.91|31
1609619800000|2021-01-02 20:36:40|771.67|768.67|771.03|768.03|771.67|768.67|771.03|768.03|25
1609619810000|2021-01-02 20:36:50|770.95|767.95|770.76|767.76|770.95|767.95|770.62|767.62|32
1609619820000|2021-01-02 20:37:00|770.75|767.75|771.44|768.44|771.54|768.54|770.74|767.74|31
1609619830000|2021-01-02 20:37:10|771.45|768.45|770.91|767.91|771.47|768.47|770.91|767.91|28
1609619840000|2021-01-02 20:37:20|770.9|767.9|770.54|767.54|770.9|767.9|770.54|767.54|27
1609619850000|2021-01-02 20:37:30|770.42|767.42|770.77|767.77|770.77|767.77|770.26|767.26|32
1609619860000|2021-01-02 20:37:40|770.83|767.83|771.26|768.26|771.44|768.44|770.83|767.83|30
1609619870000|2021-01-02 20:37:50|771.29|768.29|771.07|768.07|771.73|768.73|771.01|768.01|34
1609619880000|2021-01-02 20:38:00|770.96|767.96|770.39|767.39|770.97|767.97|770.38|767.38|32
1609619890000|2021-01-02 20:38:10|770.36|767.36|770.42|767.42|770.46|767.46|770.36|767.36|30
1609619900000|2021-01-02 20:38:20|770.39|767.39|770.63|767.63|770.63|767.63|770.33|767.33|28
1609619910000|2021-01-02 20:38:30|770.59|767.59|770.14|767.14|770.69|767.69|770.14|767.14|29
1609619920000|2021-01-02 20:38:40|770.15|767.15|770.01|767.01|770.15|767.15|769.83|766.83|31
1609619930000|2021-01-02 20:38:50|770.02|767.02|769.94|766.94|770.05|767.05|769.83|766.83|35
1609619940000|2021-01-02 20:39:00|769.93|766.93|770.36|767.36|770.56|767.56|769.81|766.81|34
1609619950000|2021-01-02 20:39:10|770.65|767.65|770.11|767.11|770.8|767.8|770.08|767.08|37
1609619960000|2021-01-02 20:39:20|770.1|767.1|770.04|767.04|770.1|767.1|769.78|766.78|28
1609619970000|2021-01-02 20:39:30|770|767|769.35|766.35|770.15|767.15|769.22|766.22|33
1609619980000|2021-01-02 20:39:40|769.34|766.34|769.29|766.29|769.62|766.62|769.27|766.27|33
1609619990000|2021-01-02 20:39:50|769.25|766.25|769.28|766.28|769.42|766.42|769.14|766.14|34
1609620000000|2021-01-02 20:40:00|769.25|766.25|768.27|765.27|769.31|766.31|768.27|765.27|38
1609620010000|2021-01-02 20:40:10|768.26|765.26|768.38|765.38|768.38|765.38|767.94|764.94|31
1609620020000|2021-01-02 20:40:20|768.4|765.4|768.55|765.55|768.56|765.56|768.22|765.22|33
1609620030000|2021-01-02 20:40:30|768.54|765.54|768.62|765.62|768.69|765.69|768.54|765.54|31
1609620040000|2021-01-02 20:40:40|768.58|765.58|770.05|767.05|770.11|767.11|768.44|765.44|33
1609620050000|2021-01-02 20:40:50|770.08|767.08|770.29|767.29|770.29|767.29|770.03|767.03|25
1609620060000|2021-01-02 20:41:00|770.27|767.27|770.41|767.41|770.45|767.45|770.27|767.27|32
1609620070000|2021-01-02 20:41:10|770.37|767.37|770.95|767.95|770.98|767.98|770.25|767.25|33
1609620080000|2021-01-02 20:41:20|770.97|767.97|770.93|767.93|771.27|768.27|770.91|767.91|30
1609620090000|2021-01-02 20:41:30|770.95|767.95|771.32|768.32|771.87|768.87|770.95|767.95|36
1609620100000|2021-01-02 20:41:40|771.27|768.27|771.67|768.67|771.78|768.78|771.27|768.27|33
1609620110000|2021-01-02 20:41:50|771.58|768.58|771.75|768.75|771.83|768.83|771.43|768.43|30
1609620120000|2021-01-02 20:42:00|773.32|770.32|774.95|771.95|774.97|771.97|772.99|769.99|27
1609620130000|2021-01-02 20:42:10|774.94|771.94|774.5|771.5|774.96|771.96|773.84|770.84|34
1609620140000|2021-01-02 20:42:20|774.74|771.74|774.6|771.6|774.95|771.95|774.55|771.55|27
1609620150000|2021-01-02 20:42:30|774.57|771.57|773.9|770.9|774.57|771.57|773.9|770.9|34
1609620160000|2021-01-02 20:42:40|773.58|770.58|773.9|770.9|773.9|770.9|773.49|770.49|36
1609620170000|2021-01-02 20:42:50|773.95|770.95|774.44|771.44|774.46|771.46|773.94|770.94|28
1609620180000|2021-01-02 20:43:00|774.48|771.48|773.97|770.97|774.5|771.5|773.91|770.91|36
1609620190000|2021-01-02 20:43:10|773.96|770.96|774.44|771.44|774.51|771.51|773.85|770.85|31
1609620200000|2021-01-02 20:43:20|774.34|771.34|773.78|770.78|774.34|771.34|773.78|770.78|30
1609620210000|2021-01-02 20:43:30|773.86|770.86|774.2|771.2|774.27|771.27|773.86|770.86|22
1609620220000|2021-01-02 20:43:40|774.15|771.15|773.26|770.26|774.15|771.15|773.24|770.24|34
1609620230000|2021-01-02 20:43:50|773.27|770.27|773.26|770.26|773.33|770.33|773.17|770.17|31
1609620240000|2021-01-02 20:44:00|773.27|770.27|774.32|771.32|774.41|771.41|773.27|770.27|32
1609620250000|2021-01-02 20:44:10|774.42|771.42|774.34|771.34|774.42|771.42|774.12|771.12|21
1609620260000|2021-01-02 20:44:20|774.28|771.28|773.61|770.61|774.29|771.29|773.61|770.61|35
1609620270000|2021-01-02 20:44:30|773.59|770.59|773.62|770.62|773.75|770.75|773.58|770.58|29
1609620280000|2021-01-02 20:44:40|773.58|770.58|773.88|770.88|774|771|773.57|770.57|27
1609620290000|2021-01-02 20:44:50|773.87|770.87|773.82|770.82|773.87|770.87|773.72|770.72|27
1609620300000|2021-01-02 20:45:00|773.81|770.81|773.48|770.48|773.92|770.92|773.43|770.43|30
1609620310000|2021-01-02 20:45:10|773.46|770.46|773.26|770.26|773.46|770.46|772.99|769.99|33
1609620320000|2021-01-02 20:45:20|773.28|770.28|772.9|769.9|773.3|770.3|772.9|769.9|28
1609620330000|2021-01-02 20:45:30|772.88|769.88|772.93|769.93|773.09|770.09|772.4|769.4|34
1609620340000|2021-01-02 20:45:40|772.91|769.91|772.22|769.22|772.92|769.92|772.22|769.22|25
1609620350000|2021-01-02 20:45:50|772.17|769.17|772.18|769.18|772.48|769.48|772.08|769.08|38
1609620360000|2021-01-02 20:46:00|772.17|769.17|773.25|770.25|773.25|770.25|772.12|769.12|35
1609620370000|2021-01-02 20:46:10|773.32|770.32|773.16|770.16|773.62|770.62|773.11|770.11|36
1609620380000|2021-01-02 20:46:20|773.15|770.15|771.79|768.79|773.15|770.15|771.79|768.79|33
1609620390000|2021-01-02 20:46:30|771.65|768.65|770.78|767.78|771.65|768.65|770.71|767.71|35
1609620400000|2021-01-02 20:46:40|770.79|767.79|771.44|768.44|771.76|768.76|770.75|767.75|34
1609620410000|2021-01-02 20:46:50|771.39|768.39|772.2|769.2|772.2|769.2|771.39|768.39|37
1609620420000|2021-01-02 20:47:00|772.25|769.25|772.7|769.7|772.81|769.81|772.21|769.21|32
1609620430000|2021-01-02 20:47:10|772.69|769.69|772.14|769.14|772.93|769.93|771.99|768.99|38
1609620440000|2021-01-02 20:47:20|772.12|769.12|771.31|768.31|772.12|769.12|771.31|768.31|32
1609620450000|2021-01-02 20:47:30|771.22|768.22|770.6|767.6|771.22|768.22|770.56|767.56|34
1609620460000|2021-01-02 20:47:40|770.58|767.58|770.68|767.68|770.8|767.8|769.86|766.86|38
1609620470000|2021-01-02 20:47:50|770.66|767.66|771.81|768.81|771.86|768.86|770.6|767.6|30
1609620480000|2021-01-02 20:48:00|771.82|768.82|770.82|767.82|771.82|768.82|770.82|767.82|35
1609620490000|2021-01-02 20:48:10|770.66|767.66|770.78|767.78|771.1|768.1|770.44|767.44|38
1609620500000|2021-01-02 20:48:20|770.69|767.69|770.18|767.18|770.69|767.69|770.18|767.18|29
1609620510000|2021-01-02 20:48:30|770.17|767.17|770.59|767.59|770.94|767.94|770.13|767.13|36
1609620520000|2021-01-02 20:48:40|770.54|767.54|770.43|767.43|770.54|767.54|770.1|767.1|32
1609620530000|2021-01-02 20:48:50|770.38|767.38|771.06|768.06|771.06|768.06|770.1|767.1|40
1609620540000|2021-01-02 20:49:00|771.04|768.04|771.07|768.07|771.36|768.36|770.94|767.94|27
1609620550000|2021-01-02 20:49:10|771.06|768.06|770.13|767.13|771.08|768.08|770.13|767.13|30
1609620560000|2021-01-02 20:49:20|770.12|767.12|770.08|767.08|770.42|767.42|769.88|766.88|37
1609620570000|2021-01-02 20:49:30|770.06|767.06|770.66|767.66|770.66|767.66|769.66|766.66|35
1609620580000|2021-01-02 20:49:40|770.68|767.68|770.69|767.69|771.19|768.19|770.68|767.68|31
1609620590000|2021-01-02 20:49:50|770.68|767.68|769.82|766.82|770.7|767.7|769.75|766.75|33
1609620600000|2021-01-02 20:50:00|769.83|766.83|770.84|767.84|770.97|767.97|769.82|766.82|34
1609620610000|2021-01-02 20:50:10|770.85|767.85|770.62|767.62|770.96|767.96|770.62|767.62|35
1609620620000|2021-01-02 20:50:20|770.64|767.64|770.49|767.49|770.64|767.64|770.35|767.35|36
1609620630000|2021-01-02 20:50:30|770.52|767.52|770.62|767.62|770.78|767.78|770.5|767.5|33
1609620640000|2021-01-02 20:50:40|770.61|767.61|770.84|767.84|770.84|767.84|770.32|767.32|33
1609620650000|2021-01-02 20:50:50|770.86|767.86|771.04|768.04|771.37|768.37|770.86|767.86|30
1609620660000|2021-01-02 20:51:00|771.05|768.05|771.68|768.68|771.71|768.71|770.87|767.87|36
1609620670000|2021-01-02 20:51:10|771.69|768.69|771.68|768.68|771.69|768.69|771.49|768.49|26
1609620680000|2021-01-02 20:51:20|771.67|768.67|771.03|768.03|771.67|768.67|770.98|767.98|33
1609620690000|2021-01-02 20:51:30|771.05|768.05|771.52|768.52|771.69|768.69|771.05|768.05|31
1609620700000|2021-01-02 20:51:40|771.5|768.5|771.25|768.25|771.56|768.56|771.2|768.2|31
1609620710000|2021-01-02 20:51:50|771.2|768.2|770.71|767.71|771.2|768.2|770.71|767.71|31
1609620720000|2021-01-02 20:52:00|770.68|767.68|770.29|767.29|770.73|767.73|770.11|767.11|32
1609620730000|2021-01-02 20:52:10|770.28|767.28|771|768|771.36|768.36|770.27|767.27|33
1609620740000|2021-01-02 20:52:20|770.99|767.99|770.46|767.46|771.05|768.05|770.16|767.16|37
1609620750000|2021-01-02 20:52:30|770.47|767.47|770.05|767.05|770.47|767.47|770.05|767.05|31
1609620760000|2021-01-02 20:52:40|770.04|767.04|770.59|767.59|770.59|767.59|769.87|766.87|37
1609620770000|2021-01-02 20:52:50|770.62|767.62|770.08|767.08|770.84|767.84|770.08|767.08|34
1609620780000|2021-01-02 20:53:00|770.07|767.07|770.02|767.02|770.07|767.07|769.98|766.98|28
1609620790000|2021-01-02 20:53:10|769.98|766.98|769.92|766.92|769.99|766.99|769.65|766.65|28
1609620800000|2021-01-02 20:53:20|769.91|766.91|769.7|766.7|769.91|766.91|769.51|766.51|32
1609620810000|2021-01-02 20:53:30|769.44|766.44|768.83|765.83|769.44|766.44|768.78|765.78|37
1609620820000|2021-01-02 20:53:40|768.86|765.86|768.78|765.78|768.86|765.86|768.44|765.44|29
1609620830000|2021-01-02 20:53:50|768.72|765.72|769.25|766.25|769.32|766.32|768.71|765.71|36
1609620840000|2021-01-02 20:54:00|769.27|766.27|768.68|765.68|769.49|766.49|768.68|765.68|33
1609620850000|2021-01-02 20:54:10|768.72|765.72|767.93|764.93|768.72|765.72|767.78|764.78|34
1609620860000|2021-01-02 20:54:20|767.92|764.92|768.26|765.26|768.39|765.39|767.67|764.67|35
1609620870000|2021-01-02 20:54:30|768.16|765.16|768.01|765.01|768.21|765.21|767.91|764.91|38
1609620880000|2021-01-02 20:54:40|768.02|765.02|767.05|764.05|768.02|765.02|767.05|764.05|27
1609620890000|2021-01-02 20:54:50|767.06|764.06|767.06|764.06|767.31|764.31|767.06|764.06|31
1609620900000|2021-01-02 20:55:00|767.08|764.08|767.56|764.56|767.92|764.92|767.08|764.08|34
1609620910000|2021-01-02 20:55:10|767.52|764.52|766.79|763.79|767.56|764.56|766.79|763.79|35
1609620920000|2021-01-02 20:55:20|766.74|763.74|764.99|761.99|766.74|763.74|764.91|761.91|34
1609620930000|2021-01-02 20:55:30|764.97|761.97|764.55|761.55|765.24|762.24|764.51|761.51|35
1609620940000|2021-01-02 20:55:40|764.51|761.51|763.88|760.88|764.57|761.57|763.88|760.88|34
1609620950000|2021-01-02 20:55:50|763.89|760.89|764.36|761.36|764.36|761.36|763.85|760.85|35
1609620960000|2021-01-02 20:56:00|764.4|761.4|765.66|762.66|766|763|764.4|761.4|36
1609620970000|2021-01-02 20:56:10|765.61|762.61|764.94|761.94|765.64|762.64|764.94|761.94|36
1609620980000|2021-01-02 20:56:20|764.91|761.91|764.19|761.19|764.92|761.92|764.18|761.18|35
1609620990000|2021-01-02 20:56:30|764.04|761.04|763.58|760.58|764.04|761.04|763.02|760.02|34
1609621000000|2021-01-02 20:56:40|763.57|760.57|762.83|759.83|763.57|760.57|762.71|759.71|36
1609621010000|2021-01-02 20:56:50|762.82|759.82|762.77|759.77|763.28|760.28|762.71|759.71|31
1609621020000|2021-01-02 20:57:00|762.74|759.74|762.24|759.24|763.12|760.12|762.24|759.24|31
1609621030000|2021-01-02 20:57:10|762.13|759.13|761.98|758.98|762.75|759.75|761.95|758.95|34
1609621040000|2021-01-02 20:57:20|762.04|759.04|761.06|758.06|762.05|759.05|760.99|757.99|30
1609621050000|2021-01-02 20:57:30|761.07|758.07|761.14|758.14|761.67|758.67|761.03|758.03|33
1609621060000|2021-01-02 20:57:40|761.2|758.2|760.4|757.4|761.31|758.31|760.38|757.38|32
1609621070000|2021-01-02 20:57:50|759.76|756.76|758.55|755.55|759.76|756.76|758.55|755.55|30
1609621080000|2021-01-02 20:58:00|758|755|758.11|755.11|758.17|755.17|757.07|754.07|35
1609621090000|2021-01-02 20:58:10|758.1|755.1|758.1|755.1|758.34|755.34|757.57|754.57|38
1609621100000|2021-01-02 20:58:20|758.12|755.12|759.34|756.34|759.34|756.34|758.08|755.08|37
1609621110000|2021-01-02 20:58:30|759.41|756.41|760.84|757.84|760.84|757.84|759.41|756.41|38
1609621120000|2021-01-02 20:58:40|760.92|757.92|761.05|758.05|761.53|758.53|760.76|757.76|36
1609621130000|2021-01-02 20:58:50|761.1|758.1|761.87|758.87|762.12|759.12|761.05|758.05|35
1609621140000|2021-01-02 20:59:00|761.98|758.98|762.38|759.38|762.48|759.48|761.69|758.69|36
1609621150000|2021-01-02 20:59:10|762.41|759.41|761.04|758.04|762.46|759.46|761.03|758.03|36
1609621160000|2021-01-02 20:59:20|761.29|758.29|760.45|757.45|761.44|758.44|760.45|757.45|38
1609621170000|2021-01-02 20:59:30|760.5|757.5|760.32|757.32|760.82|757.82|760.14|757.14|35
1609621180000|2021-01-02 20:59:40|760.48|757.48|760.46|757.46|760.56|757.56|760.08|757.08|36
1609621190000|2021-01-02 20:59:50|760.55|757.55|760.66|757.66|761.26|758.26|760.49|757.49|33
1609621200000|2021-01-02 21:00:00|760.58|757.58|759.63|756.63|760.58|757.58|759.59|756.59|37
1609621210000|2021-01-02 21:00:10|758.96|755.96|757.8|754.8|759.04|756.04|757.62|754.62|35
1609621220000|2021-01-02 21:00:20|757.82|754.82|757.19|754.19|757.82|754.82|757.15|754.15|32
1609621230000|2021-01-02 21:00:30|757.18|754.18|757.74|754.74|757.75|754.75|756.82|753.82|36
1609621240000|2021-01-02 21:00:40|757.72|754.72|756.72|753.72|757.72|754.72|756.52|753.52|38
1609621250000|2021-01-02 21:00:50|756.78|753.78|756.77|753.77|757.21|754.21|756.76|753.76|38
1609621260000|2021-01-02 21:01:00|756.43|753.43|755.41|752.41|756.6|753.6|754.82|751.82|38
1609621270000|2021-01-02 21:01:10|755.44|752.44|755.99|752.99|756.05|753.05|755.44|752.44|31
1609621280000|2021-01-02 21:01:20|755.97|752.97|756.55|753.55|756.61|753.61|755.97|752.97|33
1609621290000|2021-01-02 21:01:30|756.41|753.41|757.8|754.8|757.8|754.8|756.41|753.41|34
1609621300000|2021-01-02 21:01:40|757.72|754.72|758.02|755.02|758.11|755.11|757.31|754.31|33
1609621310000|2021-01-02 21:01:50|757.95|754.95|758.38|755.38|758.41|755.41|757.89|754.89|32
1609621320000|2021-01-02 21:02:00|758.39|755.39|758.91|755.91|758.91|755.91|758.39|755.39|35
1609621330000|2021-01-02 21:02:10|758.89|755.89|759.11|756.11|759.12|756.12|758.33|755.33|30
1609621340000|2021-01-02 21:02:20|759.09|756.09|759.7|756.7|759.7|756.7|758.73|755.73|28
1609621350000|2021-01-02 21:02:30|759.75|756.75|760.16|757.16|760.16|757.16|759.71|756.71|32
1609621360000|2021-01-02 21:02:40|760.28|757.28|760.66|757.66|760.73|757.73|760.12|757.12|34
1609621370000|2021-01-02 21:02:50|760.6|757.6|761.18|758.18|761.25|758.25|760.6|757.6|25
1609621380000|2021-01-02 21:03:00|761.24|758.24|763.43|760.43|763.43|760.43|761.16|758.16|31
1609621390000|2021-01-02 21:03:10|763.34|760.34|763.04|760.04|763.44|760.44|762.62|759.62|36
1609621400000|2021-01-02 21:03:20|763.28|760.28|763.83|760.83|764.08|761.08|763.28|760.28|36
1609621410000|2021-01-02 21:03:30|763.63|760.63|764.34|761.34|764.34|761.34|763.25|760.25|32
1609621420000|2021-01-02 21:03:40|764.33|761.33|765.73|762.73|765.83|762.83|764.27|761.27|32
1609621430000|2021-01-02 21:03:50|765.74|762.74|766.57|763.57|766.68|763.68|765.74|762.74|31
1609621440000|2021-01-02 21:04:00|766.61|763.61|766.54|763.54|766.61|763.61|766.42|763.42|34
1609621450000|2021-01-02 21:04:10|766.56|763.56|766.63|763.63|766.72|763.72|766.51|763.51|28
1609621460000|2021-01-02 21:04:20|766.7|763.7|766.84|763.84|767.49|764.49|766.61|763.61|35
1609621470000|2021-01-02 21:04:30|766.79|763.79|765.98|762.98|767.45|764.45|765.8|762.8|35
1609621480000|2021-01-02 21:04:40|765.93|762.93|766.21|763.21|766.27|763.27|765.47|762.47|36
1609621490000|2021-01-02 21:04:50|766.22|763.22|766.03|763.03|766.29|763.29|766.02|763.02|28
1609621500000|2021-01-02 21:05:00|766.04|763.04|766.23|763.23|766.33|763.33|766.04|763.04|25
1609621510000|2021-01-02 21:05:10|766.29|763.29|767.82|764.82|768.01|765.01|766.29|763.29|35
1609621520000|2021-01-02 21:05:20|767.92|764.92|768.06|765.06|768.21|765.21|767.71|764.71|34
1609621530000|2021-01-02 21:05:30|768.05|765.05|768.37|765.37|768.38|765.38|768.03|765.03|23
1609621540000|2021-01-02 21:05:40|768.38|765.38|768.52|765.52|768.8|765.8|768.19|765.19|25
1609621550000|2021-01-02 21:05:50|768.53|765.53|768.52|765.52|768.61|765.61|768.5|765.5|26
1609621560000|2021-01-02 21:06:00|768.5|765.5|768.8|765.8|768.8|765.8|768.34|765.34|32
1609621570000|2021-01-02 21:06:10|768.82|765.82|768.66|765.66|768.82|765.82|768.47|765.47|30
1609621580000|2021-01-02 21:06:20|768.65|765.65|768.15|765.15|768.68|765.68|768.14|765.14|29
1609621590000|2021-01-02 21:06:30|768.12|765.12|767.46|764.46|768.12|765.12|767.27|764.27|39
1609621600000|2021-01-02 21:06:40|767.45|764.45|767.42|764.42|767.62|764.62|766.94|763.94|32
1609621610000|2021-01-02 21:06:50|767.52|764.52|766.78|763.78|767.52|764.52|766.2|763.2|37
1609621620000|2021-01-02 21:07:00|766.85|763.85|767.04|764.04|767.27|764.27|766.78|763.78|36
1609621630000|2021-01-02 21:07:10|767|764|766.41|763.41|767.15|764.15|766.38|763.38|34
1609621640000|2021-01-02 21:07:20|766.35|763.35|766.08|763.08|766.35|763.35|765.53|762.53|30
1609621650000|2021-01-02 21:07:30|766.27|763.27|766.78|763.78|766.8|763.8|766.1|763.1|32
1609621660000|2021-01-02 21:07:40|766.76|763.76|767.26|764.26|767.29|764.29|766.76|763.76|29
1609621670000|2021-01-02 21:07:50|767.24|764.24|768.09|765.09|768.09|765.09|767.19|764.19|28
1609621680000|2021-01-02 21:08:00|768.05|765.05|767.85|764.85|768.16|765.16|767.81|764.81|30
1609621690000|2021-01-02 21:08:10|767.87|764.87|768.43|765.43|768.43|765.43|767.85|764.85|32
1609621700000|2021-01-02 21:08:20|768.51|765.51|768.25|765.25|768.54|765.54|768.1|765.1|35
1609621710000|2021-01-02 21:08:30|768.26|765.26|768.59|765.59|768.64|765.64|768.21|765.21|28
1609621720000|2021-01-02 21:08:40|768.57|765.57|768.52|765.52|768.62|765.62|768.5|765.5|15
1609621730000|2021-01-02 21:08:50|768.51|765.51|768.75|765.75|769.18|766.18|768.51|765.51|29
1609621740000|2021-01-02 21:09:00|768.79|765.79|768.64|765.64|768.86|765.86|768.45|765.45|28
1609621750000|2021-01-02 21:09:10|768.63|765.63|768.38|765.38|768.71|765.71|768.38|765.38|31
1609621760000|2021-01-02 21:09:20|768.39|765.39|768.73|765.73|768.79|765.79|768.38|765.38|28
1609621770000|2021-01-02 21:09:30|768.71|765.71|768.6|765.6|768.76|765.76|768.6|765.6|28
1609621780000|2021-01-02 21:09:40|768.62|765.62|768.32|765.32|768.69|765.69|768.32|765.32|30
1609621790000|2021-01-02 21:09:50|768.47|765.47|768.64|765.64|768.77|765.77|768.41|765.41|26
1609621800000|2021-01-02 21:10:00|768.65|765.65|767.72|764.72|768.65|765.65|767.72|764.72|31
1609621810000|2021-01-02 21:10:10|767.73|764.73|767.86|764.86|767.87|764.87|767.36|764.36|33
1609621820000|2021-01-02 21:10:20|767.82|764.82|767.05|764.05|767.82|764.82|767.05|764.05|37
1609621830000|2021-01-02 21:10:30|767.06|764.06|766.74|763.74|767.14|764.14|766.38|763.38|33
1609621840000|2021-01-02 21:10:40|766.71|763.71|767|764|767|764|766.68|763.68|29
1609621850000|2021-01-02 21:10:50|767.02|764.02|766.73|763.73|767.08|764.08|766.73|763.73|33
1609621860000|2021-01-02 21:11:00|766.72|763.72|766.63|763.63|766.72|763.72|766.03|763.03|37
1609621870000|2021-01-02 21:11:10|766.64|763.64|766.27|763.27|766.69|763.69|766.27|763.27|21
1609621880000|2021-01-02 21:11:20|766.26|763.26|767.09|764.09|767.15|764.15|766.26|763.26|32
1609621890000|2021-01-02 21:11:30|767.1|764.1|767.11|764.11|767.18|764.18|766.93|763.93|21
1609621900000|2021-01-02 21:11:40|767.12|764.12|767.34|764.34|767.42|764.42|767.12|764.12|25
1609621910000|2021-01-02 21:11:50|767.28|764.28|767.53|764.53|767.53|764.53|767.28|764.28|30
1609621920000|2021-01-02 21:12:00|767.52|764.52|767.71|764.71|767.71|764.71|767.28|764.28|30
1609621930000|2021-01-02 21:12:10|767.67|764.67|766.97|763.97|767.75|764.75|766.97|763.97|31
1609621940000|2021-01-02 21:12:20|766.98|763.98|767.49|764.49|767.5|764.5|766.96|763.96|30
1609621950000|2021-01-02 21:12:30|767.56|764.56|767.37|764.37|767.57|764.57|767.11|764.11|28
1609621960000|2021-01-02 21:12:40|767.4|764.4|767.16|764.16|767.6|764.6|767.16|764.16|33
1609621970000|2021-01-02 21:12:50|767.15|764.15|767.17|764.17|767.17|764.17|767.02|764.02|27
1609621980000|2021-01-02 21:13:00|767.14|764.14|766.88|763.88|767.26|764.26|766.88|763.88|28
1609621990000|2021-01-02 21:13:10|766.87|763.87|766.28|763.28|766.87|763.87|766.19|763.19|28
1609622000000|2021-01-02 21:13:20|766.31|763.31|766.1|763.1|766.31|763.31|766.1|763.1|23
1609622010000|2021-01-02 21:13:30|766.04|763.04|766.01|763.01|766.13|763.13|765.66|762.66|31
1609622020000|2021-01-02 21:13:40|765.84|762.84|766.04|763.04|766.07|763.07|765.75|762.75|30
1609622030000|2021-01-02 21:13:50|766.01|763.01|766.51|763.51|766.52|763.52|765.96|762.96|35
1609622040000|2021-01-02 21:14:00|766.52|763.52|766.06|763.06|766.52|763.52|765.98|762.98|32
1609622050000|2021-01-02 21:14:10|766.07|763.07|765.46|762.46|766.1|763.1|765.41|762.41|31
1609622060000|2021-01-02 21:14:20|765.36|762.36|765.84|762.84|765.84|762.84|765.33|762.33|30
1609622070000|2021-01-02 21:14:30|765.85|762.85|766.9|763.9|766.9|763.9|765.85|762.85|27
1609622080000|2021-01-02 21:14:40|766.94|763.94|767.74|764.74|767.77|764.77|766.94|763.94|32
1609622090000|2021-01-02 21:14:50|767.78|764.78|768.25|765.25|768.25|765.25|767.77|764.77|29
1609622100000|2021-01-02 21:15:00|768.17|765.17|768.33|765.33|768.34|765.34|767.64|764.64|35
1609622110000|2021-01-02 21:15:10|768.35|765.35|768.59|765.59|768.6|765.6|768.34|765.34|24
1609622120000|2021-01-02 21:15:20|768.66|765.66|769.04|766.04|769.04|766.04|768.59|765.59|29
1609622130000|2021-01-02 21:15:30|769.05|766.05|769.99|766.99|769.99|766.99|769.03|766.03|27
1609622140000|2021-01-02 21:15:40|770.04|767.04|769.64|766.64|770.05|767.05|769.61|766.61|34
1609622150000|2021-01-02 21:15:50|769.6|766.6|770.23|767.23|770.26|767.26|769.48|766.48|32
1609622160000|2021-01-02 21:16:00|770.15|767.15|770.1|767.1|770.22|767.22|769.91|766.91|33
1609622170000|2021-01-02 21:16:10|770.09|767.09|770.13|767.13|770.76|767.76|770|767|30
1609622180000|2021-01-02 21:16:20|770.05|767.05|769.85|766.85|770.1|767.1|769.59|766.59|35
1609622190000|2021-01-02 21:16:30|769.79|766.79|770.12|767.12|770.28|767.28|769.76|766.76|32
1609622200000|2021-01-02 21:16:40|770.15|767.15|770.21|767.21|770.3|767.3|770.12|767.12|25
1609622210000|2021-01-02 21:16:50|770.25|767.25|770.14|767.14|770.68|767.68|770.14|767.14|24
1609622220000|2021-01-02 21:17:00|770.13|767.13|769.6|766.6|770.13|767.13|769.55|766.55|24
1609622230000|2021-01-02 21:17:10|769.65|766.65|769.7|766.7|769.72|766.72|769.55|766.55|21
1609622240000|2021-01-02 21:17:20|769.73|766.73|769.47|766.47|769.78|766.78|769.43|766.43|25
1609622250000|2021-01-02 21:17:30|769.5|766.5|769.56|766.56|769.64|766.64|769.4|766.4|23
1609622260000|2021-01-02 21:17:40|769.57|766.57|770.2|767.2|770.22|767.22|769.57|766.57|26
1609622270000|2021-01-02 21:17:50|770.19|767.19|770.31|767.31|770.41|767.41|770.16|767.16|28
1609622280000|2021-01-02 21:18:00|770.3|767.3|770.77|767.77|770.77|767.77|770.21|767.21|22
1609622290000|2021-01-02 21:18:10|770.78|767.78|771.29|768.29|771.29|768.29|770.78|767.78|22
1609622300000|2021-01-02 21:18:20|771.28|768.28|771.17|768.17|771.28|768.28|770.64|767.64|30
1609622310000|2021-01-02 21:18:30|771.19|768.19|770.96|767.96|771.19|768.19|770.91|767.91|26
1609622320000|2021-01-02 21:18:40|770.92|767.92|770.88|767.88|770.97|767.97|770.78|767.78|22
1609622330000|2021-01-02 21:18:50|770.9|767.9|771.12|768.12|771.21|768.21|770.85|767.85|24
1609622340000|2021-01-02 21:19:00|771.1|768.1|771.02|768.02|771.16|768.16|770.87|767.87|20
1609622350000|2021-01-02 21:19:10|771.03|768.03|770.97|767.97|771.03|768.03|770.78|767.78|26
1609622360000|2021-01-02 21:19:20|770.96|767.96|770.93|767.93|771.08|768.08|770.92|767.92|22
1609622370000|2021-01-02 21:19:30|770.99|767.99|771.07|768.07|771.07|768.07|770.96|767.96|21
1609622380000|2021-01-02 21:19:40|771.09|768.09|771.24|768.24|771.31|768.31|771.02|768.02|31
1609622390000|2021-01-02 21:19:50|771.3|768.3|771.46|768.46|771.49|768.49|771.25|768.25|19
1609622400000|2021-01-02 21:20:00|771.55|768.55|771.29|768.29|771.79|768.79|771.25|768.25|31
1609622410000|2021-01-02 21:20:10|771.28|768.28|771.19|768.19|771.28|768.28|771.14|768.14|27
1609622420000|2021-01-02 21:20:20|771.23|768.23|771.12|768.12|771.26|768.26|771.12|768.12|29
1609622430000|2021-01-02 21:20:30|771.11|768.11|771.14|768.14|771.17|768.17|771.09|768.09|22
1609622440000|2021-01-02 21:20:40|771.13|768.13|770.9|767.9|771.13|768.13|770.77|767.77|17
1609622450000|2021-01-02 21:20:50|770.89|767.89|771.27|768.27|771.52|768.52|770.89|767.89|31
1609622460000|2021-01-02 21:21:00|771.22|768.22|771.24|768.24|771.24|768.24|771.11|768.11|18
1609622470000|2021-01-02 21:21:10|771.23|768.23|770.85|767.85|771.23|768.23|770.85|767.85|17
1609622480000|2021-01-02 21:21:20|770.82|767.82|770.32|767.32|770.82|767.82|770.21|767.21|27
1609622490000|2021-01-02 21:21:30|770.33|767.33|769.76|766.76|770.33|767.33|769.72|766.72|31
1609622500000|2021-01-02 21:21:40|769.75|766.75|770.24|767.24|770.24|767.24|769.75|766.75|32
1609622510000|2021-01-02 21:21:50|770.31|767.31|770.35|767.35|770.58|767.58|770.31|767.31|33
1609622520000|2021-01-02 21:22:00|770.39|767.39|769.73|766.73|770.39|767.39|769.7|766.7|32
1609622530000|2021-01-02 21:22:10|769.75|766.75|769.65|766.65|769.75|766.75|769.47|766.47|33
1609622540000|2021-01-02 21:22:20|769.66|766.66|769.23|766.23|769.71|766.71|769.09|766.09|28
1609622550000|2021-01-02 21:22:30|769.2|766.2|768.81|765.81|769.29|766.29|768.81|765.81|29
1609622560000|2021-01-02 21:22:40|768.8|765.8|768.55|765.55|768.83|765.83|768.55|765.55|21
1609622570000|2021-01-02 21:22:50|768.57|765.57|768.29|765.29|768.57|765.57|768.15|765.15|27
1609622580000|2021-01-02 21:23:00|768.31|765.31|768.25|765.25|768.33|765.33|768|765|33
1609622590000|2021-01-02 21:23:10|768.32|765.32|769.01|766.01|769.12|766.12|768.23|765.23|32
1609622600000|2021-01-02 21:23:20|768.98|765.98|769.03|766.03|769.25|766.25|768.98|765.98|35
1609622610000|2021-01-02 21:23:30|769.09|766.09|769.12|766.12|769.2|766.2|769.01|766.01|26
1609622620000|2021-01-02 21:23:40|769.19|766.19|769.33|766.33|769.33|766.33|769.01|766.01|24
1609622630000|2021-01-02 21:23:50|769.29|766.29|769.52|766.52|769.63|766.63|769.25|766.25|34
1609622640000|2021-01-02 21:24:00|769.53|766.53|769.26|766.26|769.58|766.58|769.25|766.25|23
1609622650000|2021-01-02 21:24:10|769.29|766.29|768.55|765.55|769.4|766.4|768.55|765.55|33
1609622660000|2021-01-02 21:24:20|768.56|765.56|768.54|765.54|768.58|765.58|768.18|765.18|30
1609622670000|2021-01-02 21:24:30|768.57|765.57|768.35|765.35|768.79|765.79|768.33|765.33|36
1609622680000|2021-01-02 21:24:40|768.24|765.24|768.71|765.71|768.73|765.73|768.21|765.21|26
1609622690000|2021-01-02 21:24:50|768.72|765.72|769.07|766.07|769.23|766.23|768.57|765.57|32
1609622700000|2021-01-02 21:25:00|769.08|766.08|769.16|766.16|769.28|766.28|769|766|27
1609622710000|2021-01-02 21:25:10|769.19|766.19|769.13|766.13|769.23|766.23|769.09|766.09|18
1609622720000|2021-01-02 21:25:20|769.15|766.15|769.05|766.05|769.28|766.28|769.05|766.05|20
1609622730000|2021-01-02 21:25:30|768.87|765.87|768.8|765.8|768.94|765.94|768.8|765.8|18
1609622740000|2021-01-02 21:25:40|768.76|765.76|768.99|765.99|768.99|765.99|768.36|765.36|33
1609622750000|2021-01-02 21:25:50|769|766|768.67|765.67|769.04|766.04|768.64|765.64|31
1609622760000|2021-01-02 21:26:00|768.69|765.69|768.74|765.74|768.81|765.81|768.67|765.67|28
1609622770000|2021-01-02 21:26:10|768.73|765.73|768.14|765.14|768.73|765.73|768.14|765.14|23
1609622780000|2021-01-02 21:26:20|768.15|765.15|768.33|765.33|768.33|765.33|768.01|765.01|29
1609622790000|2021-01-02 21:26:30|768.35|765.35|768|765|768.44|765.44|768|765|26
1609622800000|2021-01-02 21:26:40|768.03|765.03|767.92|764.92|768.1|765.1|767.92|764.92|28
1609622810000|2021-01-02 21:26:50|767.91|764.91|767.52|764.52|767.98|764.98|767.5|764.5|31
1609622820000|2021-01-02 21:27:00|767.53|764.53|767.95|764.95|768.01|765.01|767.38|764.38|28
1609622830000|2021-01-02 21:27:10|767.96|764.96|768.18|765.18|768.19|765.19|767.91|764.91|23
1609622840000|2021-01-02 21:27:20|768.3|765.3|768.92|765.92|768.93|765.93|768.3|765.3|34
1609622850000|2021-01-02 21:27:30|768.94|765.94|769.34|766.34|769.36|766.36|768.69|765.69|33
1609622860000|2021-01-02 21:27:40|769.43|766.43|769.47|766.47|769.56|766.56|769.28|766.28|28
1609622870000|2021-01-02 21:27:50|769.44|766.44|769.59|766.59|769.64|766.64|769.44|766.44|31
1609622880000|2021-01-02 21:28:00|769.56|766.56|769.9|766.9|769.98|766.98|769.56|766.56|31
1609622890000|2021-01-02 21:28:10|769.91|766.91|770.04|767.04|770.16|767.16|769.91|766.91|29
1609622900000|2021-01-02 21:28:20|770.05|767.05|769.63|766.63|770.05|767.05|769.63|766.63|33
1609622910000|2021-01-02 21:28:30|769.55|766.55|769.41|766.41|769.55|766.55|769.1|766.1|33
1609622920000|2021-01-02 21:28:40|769.34|766.34|769.76|766.76|769.8|766.8|768.96|765.96|28
1609622930000|2021-01-02 21:28:50|769.74|766.74|769.89|766.89|769.93|766.93|769.74|766.74|25
1609622940000|2021-01-02 21:29:00|769.91|766.91|769.56|766.56|769.92|766.92|769.56|766.56|31
1609622950000|2021-01-02 21:29:10|769.53|766.53|768.73|765.73|769.53|766.53|768.71|765.71|31
1609622960000|2021-01-02 21:29:20|768.74|765.74|768.84|765.84|768.86|765.86|768.66|765.66|28
1609622970000|2021-01-02 21:29:30|768.85|765.85|769.36|766.36|769.36|766.36|768.79|765.79|32
1609622980000|2021-01-02 21:29:40|769.42|766.42|769.52|766.52|769.66|766.66|769.41|766.41|30
1609622990000|2021-01-02 21:29:50|769.51|766.51|769.36|766.36|769.51|766.51|769.25|766.25|16
1609623000000|2021-01-02 21:30:00|769.32|766.32|768.46|765.46|769.32|766.32|768.42|765.42|27
1609623010000|2021-01-02 21:30:10|768.45|765.45|768.34|765.34|768.47|765.47|768.32|765.32|20
1609623020000|2021-01-02 21:30:20|768.35|765.35|768.26|765.26|768.61|765.61|768.21|765.21|34
1609623030000|2021-01-02 21:30:30|768.27|765.27|768.64|765.64|768.64|765.64|768.24|765.24|28
1609623040000|2021-01-02 21:30:40|768.67|765.67|768.96|765.96|769.02|766.02|768.67|765.67|30
1609623050000|2021-01-02 21:30:50|768.94|765.94|769.18|766.18|769.27|766.27|768.92|765.92|24
1609623060000|2021-01-02 21:31:00|769.15|766.15|769.09|766.09|769.34|766.34|769.08|766.08|26
1609623070000|2021-01-02 21:31:10|769.11|766.11|768.59|765.59|769.11|766.11|768.44|765.44|30
1609623080000|2021-01-02 21:31:20|768.57|765.57|768.3|765.3|768.6|765.6|768.26|765.26|23
1609623090000|2021-01-02 21:31:30|768.34|765.34|768.51|765.51|768.53|765.53|768.27|765.27|30
1609623100000|2021-01-02 21:31:40|768.5|765.5|768.53|765.53|768.56|765.56|768.46|765.46|21
1609623110000|2021-01-02 21:31:50|768.52|765.52|768.91|765.91|768.91|765.91|768.46|765.46|29
1609623120000|2021-01-02 21:32:00|768.98|765.98|768.8|765.8|769.04|766.04|768.78|765.78|30
1609623130000|2021-01-02 21:32:10|768.82|765.82|768.67|765.67|768.86|765.86|768.66|765.66|22
1609623140000|2021-01-02 21:32:20|768.64|765.64|768.2|765.2|768.64|765.64|768.2|765.2|27
1609623150000|2021-01-02 21:32:30|768.21|765.21|768.24|765.24|768.35|765.35|768.21|765.21|29
1609623160000|2021-01-02 21:32:40|768.22|765.22|768.26|765.26|768.3|765.3|768.14|765.14|25
1609623170000|2021-01-02 21:32:50|768.3|765.3|767.91|764.91|768.3|765.3|767.86|764.86|23
1609623180000|2021-01-02 21:33:00|767.94|764.94|767.88|764.88|768.03|765.03|767.88|764.88|22
1609623190000|2021-01-02 21:33:10|767.83|764.83|767.77|764.77|767.85|764.85|767.74|764.74|24
1609623200000|2021-01-02 21:33:20|767.76|764.76|768.16|765.16|768.16|765.16|767.74|764.74|26
1609623210000|2021-01-02 21:33:30|768.18|765.18|768.21|765.21|768.22|765.22|768.03|765.03|28
1609623220000|2021-01-02 21:33:40|768.22|765.22|768.39|765.39|768.46|765.46|768.22|765.22|24
1609623230000|2021-01-02 21:33:50|768.44|765.44|768.29|765.29|768.46|765.46|768.11|765.11|26
1609623240000|2021-01-02 21:34:00|768.25|765.25|768.59|765.59|768.59|765.59|768.13|765.13|30
1609623250000|2021-01-02 21:34:10|768.57|765.57|769.05|766.05|769.06|766.06|768.57|765.57|29
1609623260000|2021-01-02 21:34:20|769.06|766.06|769.14|766.14|769.29|766.29|769.06|766.06|29
1609623270000|2021-01-02 21:34:30|769.11|766.11|769.11|766.11|769.12|766.12|768.89|765.89|24
1609623280000|2021-01-02 21:34:40|769.12|766.12|768.83|765.83|769.16|766.16|768.83|765.83|26
1609623290000|2021-01-02 21:34:50|768.76|765.76|768.23|765.23|768.76|765.76|768.22|765.22|24
1609623300000|2021-01-02 21:35:00|768.22|765.22|767.6|764.6|768.22|765.22|767.6|764.6|31
1609623310000|2021-01-02 21:35:10|767.59|764.59|767.53|764.53|767.65|764.65|767.48|764.48|27
1609623320000|2021-01-02 21:35:20|767.57|764.57|767.9|764.9|767.9|764.9|767.56|764.56|31
1609623330000|2021-01-02 21:35:30|767.99|764.99|767.6|764.6|768.04|765.04|767.59|764.59|28
1609623340000|2021-01-02 21:35:40|767.59|764.59|767.97|764.97|767.97|764.97|767.52|764.52|28
1609623350000|2021-01-02 21:35:50|767.98|764.98|768.04|765.04|768.15|765.15|767.94|764.94|21
1609623360000|2021-01-02 21:36:00|768.1|765.1|768.09|765.09|768.14|765.14|767.99|764.99|28
1609623370000|2021-01-02 21:36:10|768.08|765.08|768.02|765.02|768.11|765.11|768|765|24
1609623380000|2021-01-02 21:36:20|767.98|764.98|767.8|764.8|767.98|764.98|767.8|764.8|15
1609623390000|2021-01-02 21:36:30|767.78|764.78|767.35|764.35|767.78|764.78|767.33|764.33|26
1609623400000|2021-01-02 21:36:40|767.36|764.36|767.41|764.41|767.44|764.44|767.22|764.22|28
1609623410000|2021-01-02 21:36:50|767.54|764.54|767.03|764.03|767.54|764.54|766.99|763.99|26
1609623420000|2021-01-02 21:37:00|767.02|764.02|766.13|763.13|767.02|764.02|766.13|763.13|27
1609623430000|2021-01-02 21:37:10|766.06|763.06|766.18|763.18|766.23|763.23|765.53|762.53|34
1609623440000|2021-01-02 21:37:20|765.97|762.97|765.56|762.56|766.14|763.14|765.54|762.54|36
1609623450000|2021-01-02 21:37:30|765.55|762.55|765.2|762.2|765.71|762.71|765.15|762.15|31
1609623460000|2021-01-02 21:37:40|765.15|762.15|765.59|762.59|765.59|762.59|765.15|762.15|32
1609623470000|2021-01-02 21:37:50|765.57|762.57|765.76|762.76|765.77|762.77|765.48|762.48|27
1609623480000|2021-01-02 21:38:00|765.74|762.74|764.71|761.71|765.79|762.79|764.7|761.7|36
1609623490000|2021-01-02 21:38:10|764.73|761.73|763.95|760.95|764.73|761.73|763.95|760.95|29
1609623500000|2021-01-02 21:38:20|763.98|760.98|763.89|760.89|763.98|760.98|763.5|760.5|32
1609623510000|2021-01-02 21:38:30|763.82|760.82|764.03|761.03|764.16|761.16|763.79|760.79|33
1609623520000|2021-01-02 21:38:40|764.08|761.08|764.41|761.41|764.41|761.41|764.03|761.03|32
1609623530000|2021-01-02 21:38:50|764.44|761.44|764.87|761.87|764.89|761.89|764.44|761.44|29
1609623540000|2021-01-02 21:39:00|764.92|761.92|765.07|762.07|765.1|762.1|764.92|761.92|25
1609623550000|2021-01-02 21:39:10|765.08|762.08|765.82|762.82|765.89|762.89|764.99|761.99|35
1609623560000|2021-01-02 21:39:20|765.96|762.96|766.32|763.32|766.33|763.33|765.81|762.81|30
1609623570000|2021-01-02 21:39:30|766.33|763.33|766.03|763.03|766.65|763.65|765.99|762.99|32
1609623580000|2021-01-02 21:39:40|766.02|763.02|766.23|763.23|766.52|763.52|766.01|763.01|33
1609623590000|2021-01-02 21:39:50|766.17|763.17|766.88|763.88|766.88|763.88|765.98|762.98|28
1609623600000|2021-01-02 21:40:00|767.03|764.03|767.69|764.69|767.69|764.69|767.03|764.03|26
1609623610000|2021-01-02 21:40:10|767.7|764.7|767.15|764.15|767.7|764.7|767.15|764.15|25
1609623620000|2021-01-02 21:40:20|767.17|764.17|767.27|764.27|767.28|764.28|767.02|764.02|33
1609623630000|2021-01-02 21:40:30|767.26|764.26|767.15|764.15|767.27|764.27|767.12|764.12|24
1609623640000|2021-01-02 21:40:40|767.09|764.09|767.13|764.13|767.19|764.19|767.09|764.09|22
1609623650000|2021-01-02 21:40:50|767.14|764.14|767.58|764.58|767.62|764.62|767.14|764.14|29
1609623660000|2021-01-02 21:41:00|767.55|764.55|767.67|764.67|767.67|764.67|767.14|764.14|27
1609623670000|2021-01-02 21:41:10|767.66|764.66|767.88|764.88|767.88|764.88|767.3|764.3|29
1609623680000|2021-01-02 21:41:20|767.9|764.9|767.93|764.93|767.97|764.97|767.89|764.89|16
1609623690000|2021-01-02 21:41:30|767.94|764.94|768.01|765.01|768.03|765.03|767.88|764.88|20
1609623700000|2021-01-02 21:41:40|768.03|765.03|768.16|765.16|768.39|765.39|768.01|765.01|26
1609623710000|2021-01-02 21:41:50|768.19|765.19|768.31|765.31|768.34|765.34|768.13|765.13|26
1609623720000|2021-01-02 21:42:00|768.29|765.29|768.36|765.36|768.36|765.36|768.28|765.28|28
1609623730000|2021-01-02 21:42:10|768.35|765.35|768.54|765.54|768.64|765.64|768.34|765.34|25
1609623740000|2021-01-02 21:42:20|768.52|765.52|768.57|765.57|768.85|765.85|768.52|765.52|27
1609623750000|2021-01-02 21:42:30|768.56|765.56|768.38|765.38|768.56|765.56|768.27|765.27|29
1609623760000|2021-01-02 21:42:40|768.37|765.37|768.23|765.23|768.54|765.54|768.19|765.19|25
1609623770000|2021-01-02 21:42:50|768.22|765.22|768.39|765.39|768.5|765.5|768.22|765.22|27
1609623780000|2021-01-02 21:43:00|768.38|765.38|768.55|765.55|768.65|765.65|768.31|765.31|22
1609623790000|2021-01-02 21:43:10|768.56|765.56|767.87|764.87|768.59|765.59|767.87|764.87|30
1609623800000|2021-01-02 21:43:20|767.88|764.88|767.67|764.67|767.95|764.95|767.67|764.67|26
1609623810000|2021-01-02 21:43:30|767.66|764.66|767.47|764.47|767.67|764.67|767.27|764.27|26
1609623820000|2021-01-02 21:43:40|767.44|764.44|767.75|764.75|767.75|764.75|767.43|764.43|30
1609623830000|2021-01-02 21:43:50|767.76|764.76|767.9|764.9|767.94|764.94|767.76|764.76|21
1609623840000|2021-01-02 21:44:00|767.95|764.95|768.11|765.11|768.13|765.13|767.89|764.89|27
1609623850000|2021-01-02 21:44:10|768.12|765.12|768.31|765.31|768.35|765.35|768.08|765.08|24
1609623860000|2021-01-02 21:44:20|768.34|765.34|768.16|765.16|768.35|765.35|768.16|765.16|20
1609623870000|2021-01-02 21:44:30|768.04|765.04|768.08|765.08|768.13|765.13|767.96|764.96|28
1609623880000|2021-01-02 21:44:40|768.12|765.12|768.16|765.16|768.17|765.17|768.08|765.08|16
1609623890000|2021-01-02 21:44:50|768.18|765.18|768.47|765.47|768.49|765.49|768.18|765.18|20
1609623900000|2021-01-02 21:45:00|768.49|765.49|768.11|765.11|768.51|765.51|768.08|765.08|25
1609623910000|2021-01-02 21:45:10|768.12|765.12|767.76|764.76|768.12|765.12|767.7|764.7|25
1609623920000|2021-01-02 21:45:20|767.77|764.77|767.76|764.76|767.78|764.78|767.75|764.75|17
1609623930000|2021-01-02 21:45:30|767.75|764.75|767.31|764.31|767.78|764.78|767.31|764.31|24
1609623940000|2021-01-02 21:45:40|767.3|764.3|767.03|764.03|767.3|764.3|767.03|764.03|24
1609623950000|2021-01-02 21:45:50|767|764|767.01|764.01|767.01|764.01|766.85|763.85|27
1609623960000|2021-01-02 21:46:00|767|764|767.28|764.28|767.44|764.44|766.99|763.99|27
1609623970000|2021-01-02 21:46:10|767.27|764.27|767.29|764.29|767.3|764.3|767.22|764.22|21
1609623980000|2021-01-02 21:46:20|767.31|764.31|767.53|764.53|767.57|764.57|767.29|764.29|25
1609623990000|2021-01-02 21:46:30|767.51|764.51|767.52|764.52|767.54|764.54|767.44|764.44|25
1609624000000|2021-01-02 21:46:40|767.51|764.51|767.47|764.47|767.51|764.51|767.46|764.46|18
1609624010000|2021-01-02 21:46:50|767.43|764.43|767.99|764.99|768.08|765.08|767.43|764.43|26
1609624020000|2021-01-02 21:47:00|768.03|765.03|768.25|765.25|768.25|765.25|768.03|765.03|23
1609624030000|2021-01-02 21:47:10|768.21|765.21|768.38|765.38|768.44|765.44|768.18|765.18|23
1609624040000|2021-01-02 21:47:20|768.35|765.35|768.36|765.36|768.45|765.45|768.33|765.33|25
1609624050000|2021-01-02 21:47:30|768.35|765.35|768.42|765.42|768.42|765.42|768.27|765.27|25
1609624060000|2021-01-02 21:47:40|768.16|765.16|768.38|765.38|768.39|765.39|767.95|764.95|23
1609624070000|2021-01-02 21:47:50|768.37|765.37|769.16|766.16|769.16|766.16|768.33|765.33|25
1609624080000|2021-01-02 21:48:00|769.15|766.15|769.2|766.2|769.26|766.26|769.12|766.12|18
1609624090000|2021-01-02 21:48:10|769.21|766.21|769.3|766.3|769.3|766.3|769.19|766.19|20
1609624100000|2021-01-02 21:48:20|769.31|766.31|769.51|766.51|769.54|766.54|769.3|766.3|22
1609624110000|2021-01-02 21:48:30|769.52|766.52|769.65|766.65|769.68|766.68|769.52|766.52|18
1609624120000|2021-01-02 21:48:40|769.66|766.66|769.7|766.7|769.72|766.72|769.66|766.66|11
1609624130000|2021-01-02 21:48:50|769.71|766.71|769.76|766.76|769.79|766.79|769.65|766.65|17
1609624140000|2021-01-02 21:49:00|769.81|766.81|769.18|766.18|770.03|767.03|769.18|766.18|26
1609624150000|2021-01-02 21:49:10|769.14|766.14|769.03|766.03|769.15|766.15|768.85|765.85|29
1609624160000|2021-01-02 21:49:20|769.04|766.04|769.39|766.39|769.41|766.41|769.02|766.02|22
1609624170000|2021-01-02 21:49:30|769.41|766.41|769.35|766.35|769.42|766.42|769.3|766.3|28
1609624180000|2021-01-02 21:49:40|769.34|766.34|769.65|766.65|769.69|766.69|769.34|766.34|30
1609624190000|2021-01-02 21:49:50|769.64|766.64|769.67|766.67|769.71|766.71|769.5|766.5|26
1609624200000|2021-01-02 21:50:00|769.66|766.66|769.8|766.8|770.03|767.03|769.57|766.57|22
1609624210000|2021-01-02 21:50:10|769.87|766.87|770.23|767.23|770.23|767.23|769.87|766.87|16
1609624220000|2021-01-02 21:50:20|770.24|767.24|770.11|767.11|770.33|767.33|770.08|767.08|21
1609624230000|2021-01-02 21:50:30|770.12|767.12|770.7|767.7|770.71|767.71|770.07|767.07|29
1609624240000|2021-01-02 21:50:40|770.66|767.66|770.72|767.72|770.73|767.73|770.66|767.66|14
1609624250000|2021-01-02 21:50:50|770.71|767.71|770.71|767.71|770.71|767.71|770.67|767.67|19
1609624260000|2021-01-02 21:51:00|770.7|767.7|770.67|767.67|770.72|767.72|770.66|767.66|13
1609624270000|2021-01-02 21:51:10|770.85|767.85|770.89|767.89|771|768|770.85|767.85|15
1609624280000|2021-01-02 21:51:20|770.91|767.91|771.17|768.17|771.19|768.19|770.82|767.82|20
1609624290000|2021-01-02 21:51:30|771.11|768.11|770.79|767.79|771.17|768.17|770.79|767.79|27
1609624300000|2021-01-02 21:51:40|770.77|767.77|770.82|767.82|770.82|767.82|770.6|767.6|19
1609624310000|2021-01-02 21:51:50|770.78|767.78|770.77|767.77|770.82|767.82|770.69|767.69|23
1609624320000|2021-01-02 21:52:00|770.79|767.79|770.96|767.96|770.96|767.96|770.78|767.78|24
1609624330000|2021-01-02 21:52:10|770.97|767.97|771.11|768.11|771.29|768.29|770.87|767.87|27
1609624340000|2021-01-02 21:52:20|771.1|768.1|770.94|767.94|771.1|768.1|770.9|767.9|21
1609624350000|2021-01-02 21:52:30|770.92|767.92|770.93|767.93|770.93|767.93|770.88|767.88|21
1609624360000|2021-01-02 21:52:40|770.98|767.98|771.05|768.05|771.07|768.07|770.94|767.94|26
1609624370000|2021-01-02 21:52:50|771.04|768.04|770.95|767.95|771.05|768.05|770.95|767.95|19
1609624380000|2021-01-02 21:53:00|770.94|767.94|770.66|767.66|770.95|767.95|770.65|767.65|23
1609624390000|2021-01-02 21:53:10|770.67|767.67|770.59|767.59|770.86|767.86|770.58|767.58|26
1609624400000|2021-01-02 21:53:20|770.6|767.6|770.7|767.7|770.78|767.78|770.6|767.6|18
1609624410000|2021-01-02 21:53:30|770.71|767.71|770.58|767.58|770.78|767.78|770.57|767.57|21
1609624420000|2021-01-02 21:53:40|770.59|767.59|770.52|767.52|770.61|767.61|770.51|767.51|16
1609624430000|2021-01-02 21:53:50|770.51|767.51|770.67|767.67|770.68|767.68|770.5|767.5|16
1609624440000|2021-01-02 21:54:00|770.66|767.66|770.67|767.67|770.69|767.69|770.59|767.59|23
1609624450000|2021-01-02 21:54:10|770.66|767.66|771.05|768.05|771.05|768.05|770.59|767.59|26
1609624460000|2021-01-02 21:54:20|771.08|768.08|770.94|767.94|771.08|768.08|770.71|767.71|17
1609624470000|2021-01-02 21:54:30|770.93|767.93|770.89|767.89|770.94|767.94|770.63|767.63|23
1609624480000|2021-01-02 21:54:40|770.9|767.9|770.55|767.55|770.99|767.99|770.55|767.55|28
1609624490000|2021-01-02 21:54:50|770.59|767.59|770.94|767.94|770.94|767.94|770.59|767.59|10
1609624500000|2021-01-02 21:55:00|771.02|768.02|771.2|768.2|771.2|768.2|771.02|768.02|14
1609624510000|2021-01-02 21:55:10|771.17|768.17|771.16|768.16|771.18|768.18|771.16|768.16|6
1609624520000|2021-01-02 21:55:20|771.18|768.18|771.1|768.1|771.18|768.18|771.1|768.1|6
1609624530000|2021-01-02 21:55:30|771.07|768.07|770.94|767.94|771.07|768.07|770.87|767.87|20
1609624540000|2021-01-02 21:55:40|770.93|767.93|770.91|767.91|770.94|767.94|770.91|767.91|9
1609624550000|2021-01-02 21:55:50|770.9|767.9|770.93|767.93|770.94|767.94|770.9|767.9|6
1609624560000|2021-01-02 21:56:00|770.92|767.92|770.93|767.93|770.96|767.96|770.92|767.92|10
1609624570000|2021-01-02 21:56:10|770.94|767.94|771.03|768.03|771.05|768.05|770.89|767.89|29
1609624580000|2021-01-02 21:56:20|771.01|768.01|770.76|767.76|771.01|768.01|770.76|767.76|16
1609624590000|2021-01-02 21:56:30|770.74|767.74|770.87|767.87|770.88|767.88|770.73|767.73|12
1609624600000|2021-01-02 21:56:40|770.85|767.85|770.75|767.75|770.87|767.87|770.75|767.75|24
1609624610000|2021-01-02 21:56:50|770.76|767.76|770.74|767.74|770.91|767.91|770.68|767.68|21
1609624620000|2021-01-02 21:57:00|770.77|767.77|770.56|767.56|770.77|767.77|770.55|767.55|17
1609624630000|2021-01-02 21:57:10|770.55|767.55|770.62|767.62|770.62|767.62|770.54|767.54|19
1609624640000|2021-01-02 21:57:20|770.63|767.63|770.65|767.65|770.68|767.68|770.61|767.61|16
1609624650000|2021-01-02 21:57:30|770.64|767.64|770.96|767.96|770.96|767.96|770.62|767.62|24
1609624660000|2021-01-02 21:57:40|770.99|767.99|770.83|767.83|770.99|767.99|770.81|767.81|23
1609624670000|2021-01-02 21:57:50|770.81|767.81|770.81|767.81|770.9|767.9|770.77|767.77|13
1609624680000|2021-01-02 21:58:00|770.8|767.8|770.72|767.72|770.8|767.8|770.72|767.72|11
1609624690000|2021-01-02 21:58:10|770.74|767.74|770.71|767.71|770.76|767.76|770.69|767.69|16
1609624700000|2021-01-02 21:58:20|770.7|767.7|770.69|767.69|770.71|767.71|770.68|767.68|9
1609624710000|2021-01-02 21:58:30|770.65|767.65|770.6|767.6|770.67|767.67|770.6|767.6|11
1609624720000|2021-01-02 21:58:40|770.59|767.59|770.43|767.43|770.59|767.59|770.42|767.42|21
1609624730000|2021-01-02 21:58:50|770.4|767.4|770.24|767.24|770.43|767.43|770.23|767.23|19
1609624740000|2021-01-02 21:59:00|770.23|767.23|770.64|767.64|770.65|767.65|770.23|767.23|33
1609624750000|2021-01-02 21:59:10|770.65|767.65|770.59|767.59|770.65|767.65|770.49|767.49|15
1609624760000|2021-01-02 21:59:20|770.6|767.6|770.59|767.59|770.61|767.61|770.53|767.53|20
1609624770000|2021-01-02 21:59:30|770.6|767.6|770.51|767.51|770.6|767.6|770.51|767.51|12
1609624780000|2021-01-02 21:59:40|770.52|767.52|770.54|767.54|770.54|767.54|770.51|767.51|3
1609624790000|2021-01-02 21:59:50|770.55|767.55|770.55|767.55|770.55|767.55|770.52|767.52|6
1609624800000|2021-01-02 22:00:00|770.57|767.57|770.57|767.57|770.58|767.58|770.55|767.55|11
1609624810000|2021-01-02 22:00:10|770.54|767.54|770.54|767.54|770.56|767.56|770.52|767.52|9
1609624820000|2021-01-02 22:00:20|770.57|767.57|770.52|767.52|770.57|767.57|770.52|767.52|9
1609624830000|2021-01-02 22:00:30|770.51|767.51|770.43|767.43|770.51|767.51|770.42|767.42|14
1609624840000|2021-01-02 22:00:40|770.42|767.42|770.35|767.35|770.42|767.42|770.34|767.34|9
1609624850000|2021-01-02 22:00:50|770.36|767.36|769.97|766.97|770.36|767.36|769.97|766.97|14
1609624860000|2021-01-02 22:01:00|769.96|766.96|769.93|766.93|769.96|766.96|769.92|766.92|11
1609624870000|2021-01-02 22:01:10|769.94|766.94|769.77|766.77|770|767|769.77|766.77|19
1609624880000|2021-01-02 22:01:20|769.78|766.78|769.66|766.66|769.78|766.78|769.64|766.64|14
1609624890000|2021-01-02 22:01:30|769.67|766.67|769.56|766.56|769.67|766.67|769.56|766.56|14
1609624900000|2021-01-02 22:01:40|769.57|766.57|769.51|766.51|769.61|766.61|769.51|766.51|16
1609624910000|2021-01-02 22:01:50|769.52|766.52|769.18|766.18|769.53|766.53|769.18|766.18|21
1609624920000|2021-01-02 22:02:00|769.17|766.17|768.78|765.78|769.17|766.17|768.76|765.76|21
1609624930000|2021-01-02 22:02:10|768.79|765.79|768.48|765.48|768.92|765.92|768.48|765.48|25
1609624940000|2021-01-02 22:02:20|768.47|765.47|768.35|765.35|768.52|765.52|768.34|765.34|25
1609624950000|2021-01-02 22:02:30|768.3|765.3|768.01|765.01|768.3|765.3|768|765|15
1609624960000|2021-01-02 22:02:40|767.97|764.97|768.48|765.48|768.5|765.5|767.97|764.97|19
1609624970000|2021-01-02 22:02:50|768.49|765.49|768.74|765.74|768.75|765.75|768.47|765.47|15
1609624980000|2021-01-02 22:03:00|768.76|765.76|768.59|765.59|768.76|765.76|768.59|765.59|18
1609624990000|2021-01-02 22:03:10|768.64|765.64|768.47|765.47|768.64|765.64|768.43|765.43|13
1609625000000|2021-01-02 22:03:20|768.48|765.48|768.32|765.32|768.48|765.48|768.32|765.32|18
1609625010000|2021-01-02 22:03:30|768.34|765.34|768.29|765.29|768.34|765.34|768.29|765.29|7
1609625020000|2021-01-02 22:03:40|768.27|765.27|768.02|765.02|768.27|765.27|768.02|765.02|24
1609625030000|2021-01-02 22:03:50|767.99|764.99|767.74|764.74|767.99|764.99|767.74|764.74|17
1609625040000|2021-01-02 22:04:00|767.77|764.77|767.78|764.78|767.83|764.83|767.74|764.74|22
1609625050000|2021-01-02 22:04:10|767.81|764.81|768.09|765.09|768.09|765.09|767.81|764.81|18
1609625060000|2021-01-02 22:04:20|768.1|765.1|768.12|765.12|768.15|765.15|768.08|765.08|14
1609625070000|2021-01-02 22:04:30|768.11|765.11|767.98|764.98|768.15|765.15|767.98|764.98|15
1609625080000|2021-01-02 22:04:40|767.96|764.96|767.78|764.78|768.03|765.03|767.76|764.76|25
1609625090000|2021-01-02 22:04:50|767.74|764.74|767.41|764.41|767.79|764.79|767.41|764.41|27
1609625100000|2021-01-02 22:05:00|767.4|764.4|767.28|764.28|767.4|764.4|767.27|764.27|16
1609625110000|2021-01-02 22:05:10|767.27|764.27|767.4|764.4|767.43|764.43|767.27|764.27|21
1609625120000|2021-01-02 22:05:20|767.41|764.41|767.48|764.48|767.48|764.48|767.4|764.4|10
1609625130000|2021-01-02 22:05:30|767.47|764.47|767.75|764.75|767.75|764.75|767.47|764.47|16
1609625140000|2021-01-02 22:05:40|767.73|764.73|767.84|764.84|767.92|764.92|767.66|764.66|24
1609625150000|2021-01-02 22:05:50|767.86|764.86|768.22|765.22|768.22|765.22|767.85|764.85|21
1609625160000|2021-01-02 22:06:00|768.23|765.23|768.51|765.51|768.54|765.54|768.23|765.23|32
1609625170000|2021-01-02 22:06:10|768.5|765.5|768.82|765.82|768.85|765.85|768.49|765.49|25
1609625180000|2021-01-02 22:06:20|768.83|765.83|769.21|766.21|769.21|766.21|768.82|765.82|28
1609625190000|2021-01-02 22:06:30|769.2|766.2|769.58|766.58|769.58|766.58|769.18|766.18|26
1609625200000|2021-01-02 22:06:40|769.55|766.55|769.88|766.88|769.89|766.89|769.52|766.52|24
1609625210000|2021-01-02 22:06:50|769.83|766.83|769.69|766.69|769.9|766.9|769.69|766.69|26
1609625220000|2021-01-02 22:07:00|769.68|766.68|769.42|766.42|769.75|766.75|769.42|766.42|23
1609625230000|2021-01-02 22:07:10|769.39|766.39|768.9|765.9|769.42|766.42|768.9|765.9|33
1609625240000|2021-01-02 22:07:20|768.91|765.91|769.2|766.2|769.21|766.21|768.9|765.9|31
1609625250000|2021-01-02 22:07:30|769.23|766.23|769.07|766.07|769.24|766.24|769.01|766.01|26
1609625260000|2021-01-02 22:07:40|769.08|766.08|769.34|766.34|769.35|766.35|769.04|766.04|31
1609625270000|2021-01-02 22:07:50|769.35|766.35|769.27|766.27|769.38|766.38|769.26|766.26|20
1609625280000|2021-01-02 22:08:00|769.26|766.26|769.13|766.13|769.29|766.29|769.13|766.13|16
1609625290000|2021-01-02 22:08:10|769.09|766.09|768.83|765.83|769.16|766.16|768.77|765.77|29
1609625300000|2021-01-02 22:08:20|768.88|765.88|768.73|765.73|768.88|765.88|768.73|765.73|27
1609625310000|2021-01-02 22:08:30|768.72|765.72|768.75|765.75|768.84|765.84|768.7|765.7|23
1609625320000|2021-01-02 22:08:40|768.76|765.76|768.78|765.78|768.78|765.78|768.71|765.71|16
1609625330000|2021-01-02 22:08:50|768.76|765.76|768.68|765.68|768.76|765.76|768.65|765.65|19
1609625340000|2021-01-02 22:09:00|768.66|765.66|769.11|766.11|769.11|766.11|768.66|765.66|21
1609625350000|2021-01-02 22:09:10|769.1|766.1|769.02|766.02|769.1|766.1|769.01|766.01|12
1609625360000|2021-01-02 22:09:20|769.01|766.01|769.01|766.01|769.03|766.03|768.99|765.99|15
1609625370000|2021-01-02 22:09:30|769.03|766.03|769.04|766.04|769.04|766.04|769|766|9
1609625380000|2021-01-02 22:09:40|769.05|766.05|769.09|766.09|769.12|766.12|769.05|766.05|16
1609625390000|2021-01-02 22:09:50|769.06|766.06|769.17|766.17|769.19|766.19|769.06|766.06|9
1609625400000|2021-01-02 22:10:00|769.21|766.21|769.24|766.24|769.24|766.24|769.2|766.2|7
1609625410000|2021-01-02 22:10:10|769.27|766.27|769.45|766.45|769.46|766.46|769.26|766.26|10
1609625420000|2021-01-02 22:10:20|769.44|766.44|769.33|766.33|769.45|766.45|769.32|766.32|12
1609625430000|2021-01-02 22:10:30|769.35|766.35|769.19|766.19|769.37|766.37|769.19|766.19|14
1609625440000|2021-01-02 22:10:40|769.21|766.21|769.01|766.01|769.23|766.23|769.01|766.01|20
1609625450000|2021-01-02 22:10:50|769|766|768.5|765.5|769|766|768.5|765.5|20
1609625460000|2021-01-02 22:11:00|768.49|765.49|768.06|765.06|768.49|765.49|768.04|765.04|23
1609625470000|2021-01-02 22:11:10|768.07|765.07|768.38|765.38|768.39|765.39|768.07|765.07|27
1609625480000|2021-01-02 22:11:20|768.36|765.36|768.22|765.22|768.4|765.4|768.21|765.21|28
1609625490000|2021-01-02 22:11:30|768.2|765.2|768.17|765.17|768.21|765.21|768.17|765.17|7
1609625500000|2021-01-02 22:11:40|768.18|765.18|768.19|765.19|768.19|765.19|768.17|765.17|12
1609625510000|2021-01-02 22:11:50|768.2|765.2|768.18|765.18|768.21|765.21|768.18|765.18|5
1609625520000|2021-01-02 22:12:00|768.17|765.17|768.2|765.2|768.21|765.21|768.17|765.17|6
1609625530000|2021-01-02 22:12:10|768.21|765.21|768.23|765.23|768.27|765.27|768.21|765.21|6
1609625540000|2021-01-02 22:12:20|768.25|765.25|768.25|765.25|768.25|765.25|768.25|765.25|1
1609625550000|2021-01-02 22:12:30|768.24|765.24|768.25|765.25|768.25|765.25|768.23|765.23|6
1609625560000|2021-01-02 22:12:40|768.26|765.26|768.27|765.27|768.28|765.28|768.26|765.26|3
1609625570000|2021-01-02 22:12:50|768.26|765.26|768.51|765.51|768.51|765.51|768.26|765.26|14
1609625580000|2021-01-02 22:13:00|768.52|765.52|768.76|765.76|768.76|765.76|768.52|765.52|17
1609625590000|2021-01-02 22:13:10|768.83|765.83|769.14|766.14|769.17|766.17|768.83|765.83|16
1609625600000|2021-01-02 22:13:20|769.11|766.11|769.17|766.17|769.18|766.18|769.11|766.11|20
1609625610000|2021-01-02 22:13:30|769.18|766.18|769.3|766.3|769.3|766.3|769.15|766.15|10
1609625620000|2021-01-02 22:13:40|769.29|766.29|769.39|766.39|769.39|766.39|769.29|766.29|12
1609625630000|2021-01-02 22:13:50|769.42|766.42|769.52|766.52|769.54|766.54|769.42|766.42|11
1609625640000|2021-01-02 22:14:00|769.53|766.53|769.81|766.81|769.84|766.84|769.53|766.53|13
1609625650000|2021-01-02 22:14:10|769.84|766.84|770|767|770.02|767.02|769.72|766.72|17
1609625660000|2021-01-02 22:14:20|769.96|766.96|770.32|767.32|770.39|767.39|769.96|766.96|23
1609625670000|2021-01-02 22:14:30|770.33|767.33|770.32|767.32|770.5|767.5|770.3|767.3|9
1609625680000|2021-01-02 22:14:40|770.44|767.44|771.24|768.24|771.24|768.24|770.32|767.32|12
1609625690000|2021-01-02 22:14:50|771.29|768.29|771.35|768.35|771.35|768.35|771.29|768.29|13
1609625700000|2021-01-02 22:15:00|771.36|768.36|771.37|768.37|771.42|768.42|771.35|768.35|16
1609625710000|2021-01-02 22:15:10|771.38|768.38|771.37|768.37|771.4|768.4|771.35|768.35|11
1609625720000|2021-01-02 22:15:20|771.38|768.38|771.38|768.38|771.39|768.39|771.38|768.38|5
1609625730000|2021-01-02 22:15:30|771.39|768.39|771.68|768.68|771.68|768.68|771.37|768.37|22
1609625740000|2021-01-02 22:15:40|771.67|768.67|771.82|768.82|771.86|768.86|771.62|768.62|11
1609625750000|2021-01-02 22:15:50|771.83|768.83|771.9|768.9|771.96|768.96|771.82|768.82|26
1609625760000|2021-01-02 22:16:00|771.94|768.94|771.94|768.94|771.94|768.94|771.84|768.84|15
1609625770000|2021-01-02 22:16:10|771.95|768.95|772.3|769.3|772.31|769.31|771.94|768.94|16
1609625780000|2021-01-02 22:16:20|772.31|769.31|772.17|769.17|772.32|769.32|772.13|769.13|9
1609625790000|2021-01-02 22:16:30|772.18|769.18|772.2|769.2|772.45|769.45|772.18|769.18|6
1609625800000|2021-01-02 22:16:40|772.21|769.21|772.21|769.21|772.21|769.21|772.21|769.21|1
1609625810000|2021-01-02 22:16:50|772.2|769.2|772.27|769.27|772.27|769.27|772.2|769.2|8
1609625820000|2021-01-02 22:17:00|772.29|769.29|772.28|769.28|772.35|769.35|772.22|769.22|12
1609625830000|2021-01-02 22:17:10|772.27|769.27|771.9|768.9|772.28|769.28|771.9|768.9|15
1609625840000|2021-01-02 22:17:20|771.89|768.89|771.78|768.78|771.93|768.93|771.78|768.78|15
1609625850000|2021-01-02 22:17:30|771.8|768.8|771.77|768.77|771.8|768.8|771.76|768.76|8
1609625860000|2021-01-02 22:17:40|771.76|768.76|771.49|768.49|771.76|768.76|771.49|768.49|6
1609625870000|2021-01-02 22:17:50|771.51|768.51|771.47|768.47|771.51|768.51|771.46|768.46|3
1609625880000|2021-01-02 22:18:00|771.46|768.46|771.43|768.43|771.47|768.47|771.42|768.42|9
1609625890000|2021-01-02 22:18:10|771.4|768.4|771.39|768.39|771.4|768.4|771.38|768.38|3
1609625900000|2021-01-02 22:18:20|771.45|768.45|771.44|768.44|771.45|768.45|771.43|768.43|4
1609625910000|2021-01-02 22:18:30|771.73|768.73|772.12|769.12|772.17|769.17|771.67|768.67|25
1609625920000|2021-01-02 22:18:40|772.13|769.13|772.16|769.16|772.23|769.23|772.12|769.12|25
1609625930000|2021-01-02 22:18:50|772.15|769.15|772.24|769.24|772.25|769.25|772.15|769.15|10
1609625940000|2021-01-02 22:19:00|772.25|769.25|772.22|769.22|772.25|769.25|772.19|769.19|15
1609625950000|2021-01-02 22:19:10|772.25|769.25|772.13|769.13|772.25|769.25|772.13|769.13|8
1609625960000|2021-01-02 22:19:20|772.18|769.18|772.55|769.55|772.56|769.56|772.15|769.15|23
1609625970000|2021-01-02 22:19:30|772.57|769.57|772.61|769.61|772.62|769.62|772.52|769.52|12
1609625980000|2021-01-02 22:19:40|772.62|769.62|772.66|769.66|772.67|769.67|772.61|769.61|17
1609625990000|2021-01-02 22:19:50|772.67|769.67|772.88|769.88|772.88|769.88|772.61|769.61|10
1609626000000|2021-01-02 22:20:00|772.89|769.89|773.07|770.07|773.07|770.07|772.89|769.89|4
1609626010000|2021-01-02 22:20:10|773.06|770.06|773.06|770.06|773.07|770.07|773.06|770.06|3
1609626020000|2021-01-02 22:20:20|773.05|770.05|773.12|770.12|773.13|770.13|773.04|770.04|8
1609626030000|2021-01-02 22:20:30|773.1|770.1|772.78|769.78|773.1|770.1|772.78|769.78|13
1609626040000|2021-01-02 22:20:40|772.76|769.76|772.81|769.81|772.83|769.83|772.73|769.73|22
1609626050000|2021-01-02 22:20:50|772.79|769.79|773.01|770.01|773.02|770.02|772.79|769.79|25
1609626060000|2021-01-02 22:21:00|773.02|770.02|772.98|769.98|773.06|770.06|772.98|769.98|8
1609626070000|2021-01-02 22:21:10|772.99|769.99|773.03|770.03|773.1|770.1|772.98|769.98|14
1609626080000|2021-01-02 22:21:20|773.02|770.02|773.06|770.06|773.06|770.06|773.02|770.02|11
1609626090000|2021-01-02 22:21:30|773.02|770.02|773.13|770.13|773.13|770.13|773.02|770.02|11
1609626100000|2021-01-02 22:21:40|773.14|770.14|773.27|770.27|773.29|770.29|773.12|770.12|9
1609626110000|2021-01-02 22:21:50|773.3|770.3|773.28|770.28|773.31|770.31|773.23|770.23|12
1609626120000|2021-01-02 22:22:00|773.3|770.3|773.28|770.28|773.3|770.3|773.16|770.16|11
1609626130000|2021-01-02 22:22:10|773.25|770.25|773.33|770.33|773.33|770.33|773.23|770.23|20
1609626140000|2021-01-02 22:22:20|773.37|770.37|773.77|770.77|773.83|770.83|773.36|770.36|25
1609626150000|2021-01-02 22:22:30|773.64|770.64|773.77|770.77|773.78|770.78|773.61|770.61|10
1609626160000|2021-01-02 22:22:40|773.78|770.78|773.93|770.93|773.95|770.95|773.68|770.68|18
1609626170000|2021-01-02 22:22:50|773.91|770.91|773.61|770.61|773.91|770.91|773.6|770.6|24
1609626180000|2021-01-02 22:23:00|773.67|770.67|773.62|770.62|773.75|770.75|773.6|770.6|17
1609626190000|2021-01-02 22:23:10|773.61|770.61|773.66|770.66|773.66|770.66|773.61|770.61|11
1609626200000|2021-01-02 22:23:20|773.69|770.69|773.8|770.8|773.81|770.81|773.69|770.69|16
1609626210000|2021-01-02 22:23:30|773.82|770.82|773.84|770.84|773.86|770.86|773.69|770.69|9
1609626220000|2021-01-02 22:23:40|773.98|770.98|774.16|771.16|774.16|771.16|773.98|770.98|19
1609626230000|2021-01-02 22:23:50|774.14|771.14|774.69|771.69|774.69|771.69|774.14|771.14|21
1609626240000|2021-01-02 22:24:00|774.7|771.7|774.7|771.7|774.73|771.73|774.67|771.67|11
1609626250000|2021-01-02 22:24:10|774.73|771.73|774.92|771.92|774.92|771.92|774.7|771.7|14
1609626260000|2021-01-02 22:24:20|774.94|771.94|774.96|771.96|774.98|771.98|774.9|771.9|16
1609626270000|2021-01-02 22:24:30|775.39|772.39|775.71|772.71|775.71|772.71|775.36|772.36|20
1609626280000|2021-01-02 22:24:40|775.7|772.7|775.73|772.73|775.74|772.74|775.7|772.7|15
1609626290000|2021-01-02 22:24:50|775.72|772.72|775.73|772.73|775.74|772.74|775.7|772.7|14
1609626300000|2021-01-02 22:25:00|775.91|772.91|775.78|772.78|776.01|773.01|775.78|772.78|13
1609626310000|2021-01-02 22:25:10|775.77|772.77|775.88|772.88|775.88|772.88|775.75|772.75|13
1609626320000|2021-01-02 22:25:20|775.87|772.87|775.94|772.94|775.94|772.94|775.81|772.81|15
1609626330000|2021-01-02 22:25:30|775.93|772.93|775.9|772.9|775.96|772.96|775.9|772.9|9
1609626340000|2021-01-02 22:25:40|775.91|772.91|775.91|772.91|775.92|772.92|775.9|772.9|4
1609626350000|2021-01-02 22:25:50|775.9|772.9|775.9|772.9|775.96|772.96|775.89|772.89|18
1609626360000|2021-01-02 22:26:00|775.92|772.92|775.9|772.9|775.92|772.92|775.86|772.86|13
1609626370000|2021-01-02 22:26:10|775.89|772.89|775.86|772.86|775.91|772.91|775.8|772.8|16
1609626380000|2021-01-02 22:26:20|775.87|772.87|775.77|772.77|775.88|772.88|775.72|772.72|12
1609626390000|2021-01-02 22:26:30|775.76|772.76|775.6|772.6|775.77|772.77|775.58|772.58|18
1609626400000|2021-01-02 22:26:40|775.61|772.61|775.57|772.57|775.63|772.63|775.53|772.53|12
1609626410000|2021-01-02 22:26:50|775.59|772.59|775.34|772.34|775.59|772.59|775.34|772.34|19
1609626420000|2021-01-02 22:27:00|775.33|772.33|775.24|772.24|775.34|772.34|775.23|772.23|21
1609626430000|2021-01-02 22:27:10|775.25|772.25|775.15|772.15|775.25|772.25|775.15|772.15|21
1609626440000|2021-01-02 22:27:20|775.16|772.16|775.08|772.08|775.16|772.16|775.07|772.07|23
1609626450000|2021-01-02 22:27:30|775.09|772.09|774.3|771.3|775.09|772.09|774.3|771.3|26
1609626460000|2021-01-02 22:27:40|774.31|771.31|774.12|771.12|774.31|771.31|774.12|771.12|19
1609626470000|2021-01-02 22:27:50|774.09|771.09|773.97|770.97|774.11|771.11|773.97|770.97|12
1609626480000|2021-01-02 22:28:00|773.96|770.96|773.97|770.97|774.02|771.02|773.96|770.96|8
1609626490000|2021-01-02 22:28:10|773.96|770.96|774.11|771.11|774.11|771.11|773.96|770.96|19
1609626500000|2021-01-02 22:28:20|774.14|771.14|774.17|771.17|774.17|771.17|774.13|771.13|6
1609626510000|2021-01-02 22:28:30|774.09|771.09|774.07|771.07|774.09|771.09|774.01|771.01|9
1609626520000|2021-01-02 22:28:40|774.05|771.05|774.03|771.03|774.08|771.08|774.02|771.02|14
1609626530000|2021-01-02 22:28:50|774.02|771.02|773.98|770.98|774.03|771.03|773.97|770.97|11
1609626540000|2021-01-02 22:29:00|773.97|770.97|773.96|770.96|773.98|770.98|773.87|770.87|15
1609626550000|2021-01-02 22:29:10|773.94|770.94|773.96|770.96|773.96|770.96|773.84|770.84|20
1609626560000|2021-01-02 22:29:20|773.97|770.97|774.04|771.04|774.09|771.09|773.97|770.97|10
1609626570000|2021-01-02 22:29:30|774.06|771.06|774.11|771.11|774.11|771.11|774.05|771.05|7
1609626580000|2021-01-02 22:29:40|774.12|771.12|774.01|771.01|774.2|771.2|774.01|771.01|16
1609626590000|2021-01-02 22:29:50|774.02|771.02|773.87|770.87|774.04|771.04|773.84|770.84|30
1609626600000|2021-01-02 22:30:00|773.89|770.89|773.94|770.94|773.94|770.94|773.88|770.88|10
1609626610000|2021-01-02 22:30:10|773.95|770.95|774.09|771.09|774.09|771.09|773.95|770.95|12
1609626620000|2021-01-02 22:30:20|774.1|771.1|774.1|771.1|774.14|771.14|774.09|771.09|16
1609626630000|2021-01-02 22:30:30|774.11|771.11|774.15|771.15|774.17|771.17|774.1|771.1|12
1609626640000|2021-01-02 22:30:40|774.17|771.17|774.2|771.2|774.21|771.21|774.15|771.15|13
1609626650000|2021-01-02 22:30:50|774.21|771.21|774.15|771.15|774.23|771.23|774.13|771.13|14
1609626660000|2021-01-02 22:31:00|774.13|771.13|774.13|771.13|774.16|771.16|774.12|771.12|13
1609626670000|2021-01-02 22:31:10|774.12|771.12|774.06|771.06|774.12|771.12|774.06|771.06|5
1609626680000|2021-01-02 22:31:20|774.05|771.05|773.99|770.99|774.05|771.05|773.99|770.99|10
1609626690000|2021-01-02 22:31:30|773.96|770.96|773.96|770.96|773.96|770.96|773.96|770.96|1
1609626700000|2021-01-02 22:31:40|774.02|771.02|773.97|770.97|774.02|771.02|773.97|770.97|5
1609626710000|2021-01-02 22:31:50|773.96|770.96|773.7|770.7|773.96|770.96|773.68|770.68|25
1609626720000|2021-01-02 22:32:00|773.71|770.71|773.35|770.35|773.71|770.71|773.35|770.35|24
1609626730000|2021-01-02 22:32:10|773.39|770.39|773.64|770.64|773.65|770.65|773.39|770.39|19
1609626740000|2021-01-02 22:32:20|773.66|770.66|773.69|770.69|773.69|770.69|773.64|770.64|13
1609626750000|2021-01-02 22:32:30|773.68|770.68|773.78|770.78|773.79|770.79|773.68|770.68|9
1609626760000|2021-01-02 22:32:40|773.77|770.77|773.78|770.78|773.83|770.83|773.77|770.77|14
1609626770000|2021-01-02 22:32:50|773.77|770.77|773.73|770.73|773.78|770.78|773.67|770.67|18
1609626780000|2021-01-02 22:33:00|773.68|770.68|773.63|770.63|773.68|770.68|773.63|770.63|14
1609626790000|2021-01-02 22:33:10|773.62|770.62|773.63|770.63|773.66|770.66|773.62|770.62|9
1609626800000|2021-01-02 22:33:20|773.61|770.61|773.34|770.34|773.62|770.62|773.34|770.34|20
1609626810000|2021-01-02 22:33:30|773.28|770.28|773.22|770.22|773.32|770.32|773.08|770.08|25
1609626820000|2021-01-02 22:33:40|773.18|770.18|773.12|770.12|773.2|770.2|773.1|770.1|26
1609626830000|2021-01-02 22:33:50|773.1|770.1|773.19|770.19|773.2|770.2|773.09|770.09|12
1609626840000|2021-01-02 22:34:00|773.2|770.2|773.47|770.47|773.48|770.48|773.2|770.2|17
1609626850000|2021-01-02 22:34:10|773.51|770.51|773.55|770.55|773.55|770.55|773.47|770.47|13
1609626860000|2021-01-02 22:34:20|773.56|770.56|773.59|770.59|773.59|770.59|773.53|770.53|7
1609626870000|2021-01-02 22:34:30|773.61|770.61|773.56|770.56|773.61|770.61|773.55|770.55|10
1609626880000|2021-01-02 22:34:40|773.57|770.57|773.55|770.55|773.61|770.61|773.53|770.53|12
1609626900000|2021-01-02 22:35:00|773.54|770.54|773.58|770.58|773.6|770.6|773.54|770.54|7
1609626910000|2021-01-02 22:35:10|773.57|770.57|773.51|770.51|773.58|770.58|773.49|770.49|15
1609626920000|2021-01-02 22:35:20|773.59|770.59|773.46|770.46|773.65|770.65|773.46|770.46|20
1609626930000|2021-01-02 22:35:30|773.45|770.45|773.46|770.46|773.46|770.46|773.43|770.43|6
1609626940000|2021-01-02 22:35:40|773.47|770.47|773.45|770.45|773.51|770.51|773.45|770.45|11
1609626950000|2021-01-02 22:35:50|773.46|770.46|773.35|770.35|773.46|770.46|773.34|770.34|13
1609626960000|2021-01-02 22:36:00|773.32|770.32|773.55|770.55|773.55|770.55|773.31|770.31|19
1609626970000|2021-01-02 22:36:10|773.57|770.57|773.44|770.44|773.58|770.58|773.44|770.44|23
1609626980000|2021-01-02 22:36:20|773.43|770.43|773.47|770.47|773.51|770.51|773.43|770.43|17
1609626990000|2021-01-02 22:36:30|773.48|770.48|773.43|770.43|773.49|770.49|773.43|770.43|12
1609627000000|2021-01-02 22:36:40|773.39|770.39|773.39|770.39|773.4|770.4|773.35|770.35|13
1609627010000|2021-01-02 22:36:50|773.42|770.42|773.32|770.32|773.42|770.42|773.32|770.32|10
1609627020000|2021-01-02 22:37:00|773.29|770.29|773.55|770.55|773.55|770.55|773.29|770.29|18
1609627030000|2021-01-02 22:37:10|773.5|770.5|773.54|770.54|773.55|770.55|773.5|770.5|7
1609627040000|2021-01-02 22:37:20|773.53|770.53|773.7|770.7|773.7|770.7|773.53|770.53|17
1609627050000|2021-01-02 22:37:30|773.71|770.71|774.05|771.05|774.06|771.06|773.71|770.71|20
1609627060000|2021-01-02 22:37:40|774.04|771.04|773.92|770.92|774.07|771.07|773.91|770.91|11
1609627070000|2021-01-02 22:37:50|774.13|771.13|774.14|771.14|774.16|771.16|774.12|771.12|13
1609627080000|2021-01-02 22:38:00|774.18|771.18|774.26|771.26|774.27|771.27|774.16|771.16|23
1609627090000|2021-01-02 22:38:10|774.25|771.25|774.57|771.57|774.58|771.58|774.25|771.25|15
1609627100000|2021-01-02 22:38:20|774.56|771.56|774.62|771.62|774.62|771.62|774.56|771.56|10
1609627110000|2021-01-02 22:38:30|774.61|771.61|774.52|771.52|774.61|771.61|774.51|771.51|16
1609627120000|2021-01-02 22:38:40|774.55|771.55|774.42|771.42|774.56|771.56|774.42|771.42|17
1609627130000|2021-01-02 22:38:50|774.43|771.43|774.38|771.38|774.43|771.43|774.38|771.38|6
1609627140000|2021-01-02 22:39:00|774.37|771.37|774.38|771.38|774.39|771.39|774.37|771.37|12
1609627150000|2021-01-02 22:39:10|774.42|771.42|774.45|771.45|774.45|771.45|774.38|771.38|10
1609627160000|2021-01-02 22:39:20|774.43|771.43|774.53|771.53|774.54|771.54|774.43|771.43|11
1609627170000|2021-01-02 22:39:30|774.54|771.54|774.57|771.57|774.62|771.62|774.54|771.54|11
1609627180000|2021-01-02 22:39:40|774.58|771.58|774.56|771.56|774.59|771.59|774.55|771.55|11
1609627190000|2021-01-02 22:39:50|774.57|771.57|774.68|771.68|774.68|771.68|774.57|771.57|16
1609627200000|2021-01-02 22:40:00|774.67|771.67|774.68|771.68|774.68|771.68|774.62|771.62|10
1609627220000|2021-01-02 22:40:20|774.69|771.69|774.7|771.7|774.7|771.7|774.69|771.69|2
1609627230000|2021-01-02 22:40:30|774.72|771.72|774.74|771.74|774.75|771.75|774.72|771.72|9
1609627240000|2021-01-02 22:40:40|774.73|771.73|774.69|771.69|774.73|771.73|774.69|771.69|4
1609627250000|2021-01-02 22:40:50|774.68|771.68|774.26|771.26|774.68|771.68|774.26|771.26|21
1609627260000|2021-01-02 22:41:00|774.25|771.25|773.69|770.69|774.32|771.32|773.69|770.69|24
1609627270000|2021-01-02 22:41:10|773.63|770.63|773.26|770.26|773.7|770.7|772.55|769.55|33
1609627280000|2021-01-02 22:41:20|773.27|770.27|773.61|770.61|773.73|770.73|773.27|770.27|24
1609627290000|2021-01-02 22:41:30|773.58|770.58|773.35|770.35|773.58|770.58|773.19|770.19|17
1609627300000|2021-01-02 22:41:40|773.4|770.4|773.37|770.37|773.44|770.44|773.34|770.34|12
1609627310000|2021-01-02 22:41:50|773.38|770.38|773.39|770.39|773.42|770.42|773.35|770.35|18
1609627320000|2021-01-02 22:42:00|773.4|770.4|773.74|770.74|773.74|770.74|773.38|770.38|18
1609627330000|2021-01-02 22:42:10|773.73|770.73|774.04|771.04|774.04|771.04|773.69|770.69|17
1609627340000|2021-01-02 22:42:20|774.05|771.05|774.09|771.09|774.09|771.09|774.05|771.05|3
1609627350000|2021-01-02 22:42:30|774.08|771.08|773.99|770.99|774.09|771.09|773.99|770.99|4
1609627360000|2021-01-02 22:42:40|774.01|771.01|774.14|771.14|774.14|771.14|774.01|771.01|6
1609627370000|2021-01-02 22:42:50|774.15|771.15|774.33|771.33|774.33|771.33|774.15|771.15|18
1609627380000|2021-01-02 22:43:00|774.34|771.34|774.78|771.78|774.79|771.79|774.34|771.34|16
1609627390000|2021-01-02 22:43:10|774.79|771.79|775.38|772.38|775.38|772.38|774.79|771.79|30
1609627400000|2021-01-02 22:43:20|775.41|772.41|775.58|772.58|775.61|772.61|775.37|772.37|18
1609627410000|2021-01-02 22:43:30|775.59|772.59|775.63|772.63|775.63|772.63|775.59|772.59|10
1609627420000|2021-01-02 22:43:40|775.62|772.62|775.6|772.6|775.62|772.62|775.56|772.56|14
1609627430000|2021-01-02 22:43:50|775.61|772.61|775.79|772.79|775.79|772.79|775.61|772.61|20
1609627440000|2021-01-02 22:44:00|775.8|772.8|775.96|772.96|775.96|772.96|775.8|772.8|13
1609627450000|2021-01-02 22:44:10|775.97|772.97|775.99|772.99|775.99|772.99|775.95|772.95|8
1609627460000|2021-01-02 22:44:20|776|773|776.02|773.02|776.02|773.02|775.99|772.99|8
1609627470000|2021-01-02 22:44:30|776.04|773.04|776.1|773.1|776.13|773.13|776.03|773.03|8
1609627480000|2021-01-02 22:44:40|776.15|773.15|776.13|773.13|776.15|773.15|776.13|773.13|4
1609627490000|2021-01-02 22:44:50|776.12|773.12|775.82|772.82|776.12|773.12|775.81|772.81|17
1609627500000|2021-01-02 22:45:00|775.81|772.81|775.83|772.83|775.83|772.83|775.69|772.69|13
1609627510000|2021-01-02 22:45:10|775.84|772.84|775.85|772.85|775.85|772.85|775.84|772.84|2
1609627520000|2021-01-02 22:45:20|775.84|772.84|775.96|772.96|775.96|772.96|775.83|772.83|11
1609627530000|2021-01-02 22:45:30|776|773|775.98|772.98|776|773|775.96|772.96|4
1609627540000|2021-01-02 22:45:40|775.96|772.96|775.95|772.95|775.96|772.96|775.95|772.95|2
1609627550000|2021-01-02 22:45:50|775.96|772.96|775.97|772.97|775.97|772.97|775.95|772.95|4
1609627570000|2021-01-02 22:46:10|776|773|775.97|772.97|776.02|773.02|775.96|772.96|7
1609627580000|2021-01-02 22:46:20|775.98|772.98|775.96|772.96|775.98|772.98|775.96|772.96|5
1609627590000|2021-01-02 22:46:30|775.97|772.97|776.02|773.02|776.02|773.02|775.97|772.97|4
1609627610000|2021-01-02 22:46:50|776.03|773.03|776.24|773.24|776.24|773.24|776.03|773.03|10
1609627620000|2021-01-02 22:47:00|776.23|773.23|776.24|773.24|776.25|773.25|776.23|773.23|10
1609627630000|2021-01-02 22:47:10|776.23|773.23|776.27|773.27|776.27|773.27|776.23|773.23|9
1609627640000|2021-01-02 22:47:20|776.28|773.28|776.25|773.25|776.29|773.29|776.25|773.25|9
1609627650000|2021-01-02 22:47:30|776.26|773.26|776.33|773.33|776.33|773.33|776.18|773.18|23
1609627660000|2021-01-02 22:47:40|776.32|773.32|776.3|773.3|776.33|773.33|776.28|773.28|14
1609627670000|2021-01-02 22:47:50|776.29|773.29|776.24|773.24|776.29|773.29|776.24|773.24|10
1609627680000|2021-01-02 22:48:00|776.25|773.25|775.97|772.97|776.26|773.26|775.93|772.93|20
1609627690000|2021-01-02 22:48:10|775.94|772.94|775.82|772.82|775.95|772.95|775.82|772.82|16
1609627700000|2021-01-02 22:48:20|775.81|772.81|775.53|772.53|775.85|772.85|775.52|772.52|10
1609627710000|2021-01-02 22:48:30|775.52|772.52|775.54|772.54|775.54|772.54|775.5|772.5|10
1609627720000|2021-01-02 22:48:40|775.56|772.56|775.56|772.56|775.58|772.58|775.55|772.55|5
1609627730000|2021-01-02 22:48:50|775.58|772.58|775.49|772.49|775.58|772.58|775.47|772.47|11
1609627740000|2021-01-02 22:49:00|775.48|772.48|775.53|772.53|775.53|772.53|775.46|772.46|18
1609627750000|2021-01-02 22:49:10|775.61|772.61|775.8|772.8|775.81|772.81|775.56|772.56|19
1609627760000|2021-01-02 22:49:20|775.82|772.82|775.82|772.82|775.83|772.83|775.77|772.77|19
1609627770000|2021-01-02 22:49:30|775.79|772.79|775.83|772.83|775.83|772.83|775.76|772.76|10
1609627780000|2021-01-02 22:49:40|775.82|772.82|775.96|772.96|776.01|773.01|775.82|772.82|10
1609627790000|2021-01-02 22:49:50|775.97|772.97|775.82|772.82|775.97|772.97|775.81|772.81|19
1609627800000|2021-01-02 22:50:00|775.83|772.83|775.67|772.67|775.84|772.84|775.63|772.63|17
1609627810000|2021-01-02 22:50:10|775.66|772.66|775.25|772.25|775.66|772.66|775.25|772.25|27
1609627820000|2021-01-02 22:50:20|775.27|772.27|775.11|772.11|775.27|772.27|775.05|772.05|13
1609627830000|2021-01-02 22:50:30|775.12|772.12|775.16|772.16|775.16|772.16|775.01|772.01|21
1609627840000|2021-01-02 22:50:40|775.17|772.17|775.09|772.09|775.32|772.32|775.08|772.08|18
1609627850000|2021-01-02 22:50:50|775.1|772.1|775.1|772.1|775.14|772.14|775.07|772.07|13
1609627860000|2021-01-02 22:51:00|775.08|772.08|774.99|771.99|775.08|772.08|774.99|771.99|15
1609627870000|2021-01-02 22:51:10|775.02|772.02|774.9|771.9|775.06|772.06|774.9|771.9|16
1609627880000|2021-01-02 22:51:20|774.89|771.89|774.91|771.91|774.91|771.91|774.85|771.85|11
1609627890000|2021-01-02 22:51:30|774.92|771.92|774.87|771.87|774.97|771.97|774.87|771.87|25
1609627900000|2021-01-02 22:51:40|774.89|771.89|774.85|771.85|774.92|771.92|774.83|771.83|20
1609627910000|2021-01-02 22:51:50|774.84|771.84|774.75|771.75|774.85|771.85|774.74|771.74|9
1609627920000|2021-01-02 22:52:00|774.78|771.78|774.63|771.63|774.78|771.78|774.54|771.54|16
1609627930000|2021-01-02 22:52:10|774.62|771.62|774.86|771.86|774.86|771.86|774.59|771.59|17
1609627940000|2021-01-02 22:52:20|774.77|771.77|774.62|771.62|774.87|771.87|774.62|771.62|18
1609627950000|2021-01-02 22:52:30|774.61|771.61|774.07|771.07|774.61|771.61|774.06|771.06|25
1609627960000|2021-01-02 22:52:40|774.08|771.08|773.88|770.88|774.08|771.08|773.87|770.87|15
1609627970000|2021-01-02 22:52:50|773.91|770.91|773.67|770.67|773.91|770.91|773.67|770.67|18
1609627980000|2021-01-02 22:53:00|773.63|770.63|773.57|770.57|773.63|770.63|773.56|770.56|15
1609627990000|2021-01-02 22:53:10|773.58|770.58|773.57|770.57|773.61|770.61|773.56|770.56|15
1609628000000|2021-01-02 22:53:20|773.58|770.58|773.49|770.49|773.61|770.61|773.48|770.48|20
1609628010000|2021-01-02 22:53:30|773.48|770.48|773.51|770.51|773.52|770.52|773.46|770.46|8
1609628020000|2021-01-02 22:53:40|773.52|770.52|773.22|770.22|773.52|770.52|773.2|770.2|22
1609628030000|2021-01-02 22:53:50|773.17|770.17|773.29|770.29|773.38|770.38|773.14|770.14|21
1609628040000|2021-01-02 22:54:00|773.31|770.31|773.62|770.62|773.63|770.63|773.29|770.29|24
1609628050000|2021-01-02 22:54:10|773.63|770.63|773.58|770.58|773.77|770.77|773.46|770.46|22
1609628060000|2021-01-02 22:54:20|773.6|770.6|773.88|770.88|773.91|770.91|773.56|770.56|32
1609628070000|2021-01-02 22:54:30|773.9|770.9|774|771|774|771|773.89|770.89|8
1609628080000|2021-01-02 22:54:40|773.99|770.99|773.84|770.84|774|771|773.84|770.84|13
1609628090000|2021-01-02 22:54:50|773.83|770.83|773.84|770.84|773.84|770.84|773.83|770.83|2
1609628100000|2021-01-02 22:55:00|773.85|770.85|773.78|770.78|773.85|770.85|773.78|770.78|7
1609628110000|2021-01-02 22:55:10|773.76|770.76|773.79|770.79|773.82|770.82|773.75|770.75|20
1609628120000|2021-01-02 22:55:20|773.8|770.8|773.79|770.79|773.8|770.8|773.77|770.77|10
1609628130000|2021-01-02 22:55:30|773.8|770.8|773.81|770.81|773.83|770.83|773.78|770.78|10
1609628140000|2021-01-02 22:55:40|773.82|770.82|773.85|770.85|773.85|770.85|773.77|770.77|16
1609628150000|2021-01-02 22:55:50|773.87|770.87|773.86|770.86|773.9|770.9|773.85|770.85|13
1609628160000|2021-01-02 22:56:00|773.88|770.88|773.79|770.79|773.88|770.88|773.79|770.79|7
1609628170000|2021-01-02 22:56:10|773.77|770.77|773.77|770.77|773.78|770.78|773.77|770.77|5
1609628180000|2021-01-02 22:56:20|773.78|770.78|773.84|770.84|773.84|770.84|773.78|770.78|10
1609628190000|2021-01-02 22:56:30|773.85|770.85|774.14|771.14|774.14|771.14|773.85|770.85|14
1609628200000|2021-01-02 22:56:40|774.15|771.15|774.33|771.33|774.4|771.4|774.14|771.14|22
1609628210000|2021-01-02 22:56:50|774.32|771.32|774.02|771.02|774.33|771.33|774.02|771.02|29
1609628220000|2021-01-02 22:57:00|774.03|771.03|774.17|771.17|774.2|771.2|774.02|771.02|15
1609628230000|2021-01-02 22:57:10|774.23|771.23|774.24|771.24|774.24|771.24|774.16|771.16|22
1609628240000|2021-01-02 22:57:20|774.23|771.23|774.15|771.15|774.25|771.25|774.14|771.14|9
1609628250000|2021-01-02 22:57:30|774.14|771.14|774.12|771.12|774.18|771.18|774.09|771.09|16
1609628260000|2021-01-02 22:57:40|774.13|771.13|774.08|771.08|774.13|771.13|774.08|771.08|8
1609628270000|2021-01-02 22:57:50|774.09|771.09|773.97|770.97|774.09|771.09|773.97|770.97|13
1609628280000|2021-01-02 22:58:00|773.96|770.96|773.79|770.79|773.96|770.96|773.78|770.78|20
1609628290000|2021-01-02 22:58:10|773.78|770.78|773.83|770.83|773.84|770.84|773.74|770.74|17
1609628300000|2021-01-02 22:58:20|773.86|770.86|773.7|770.7|773.9|770.9|773.67|770.67|18
1609628310000|2021-01-02 22:58:30|773.69|770.69|773.68|770.68|773.69|770.69|773.66|770.66|10
1609628320000|2021-01-02 22:58:40|773.7|770.7|774.03|771.03|774.03|771.03|773.65|770.65|24
1609628330000|2021-01-02 22:58:50|773.99|770.99|774.06|771.06|774.06|771.06|773.94|770.94|24
1609628340000|2021-01-02 22:59:00|774.07|771.07|774.04|771.04|774.1|771.1|774.03|771.03|14
1609628350000|2021-01-02 22:59:10|774.03|771.03|774.1|771.1|774.11|771.11|774.03|771.03|14
1609628360000|2021-01-02 22:59:20|774.11|771.11|774.06|771.06|774.11|771.11|774.03|771.03|15
1609628370000|2021-01-02 22:59:30|774.04|771.04|774.02|771.02|774.04|771.04|773.99|770.99|12
1609628380000|2021-01-02 22:59:40|773.99|770.99|773.96|770.96|773.99|770.99|773.9|770.9|25
1609628390000|2021-01-02 22:59:50|773.97|770.97|773.94|770.94|773.97|770.97|773.93|770.93|17
1609628400000|2021-01-02 23:00:00|773.95|770.95|773.7|770.7|773.96|770.96|773.7|770.7|26
1609628410000|2021-01-02 23:00:10|773.71|770.71|773.89|770.89|773.89|770.89|773.71|770.71|22
1609628420000|2021-01-02 23:00:20|773.9|770.9|774.04|771.04|774.07|771.07|773.9|770.9|22
1609628430000|2021-01-02 23:00:30|774.12|771.12|774.11|771.11|774.29|771.29|774.11|771.11|25
1609628440000|2021-01-02 23:00:40|774.19|771.19|773.92|770.92|774.19|771.19|773.87|770.87|24
1609628450000|2021-01-02 23:00:50|773.91|770.91|773.92|770.92|773.93|770.93|773.87|770.87|10
1609628460000|2021-01-02 23:01:00|773.91|770.91|773.92|770.92|773.94|770.94|773.86|770.86|18
1609628470000|2021-01-02 23:01:10|773.93|770.93|773.96|770.96|773.98|770.98|773.92|770.92|17
1609628480000|2021-01-02 23:01:20|773.86|770.86|773.83|770.83|773.87|770.87|773.83|770.83|14
1609628490000|2021-01-02 23:01:30|773.84|770.84|773.87|770.87|773.87|770.87|773.84|770.84|6
1609628500000|2021-01-02 23:01:40|773.85|770.85|773.77|770.77|773.85|770.85|773.77|770.77|13
1609628510000|2021-01-02 23:01:50|773.78|770.78|773.78|770.78|773.78|770.78|773.76|770.76|9
1609628520000|2021-01-02 23:02:00|773.77|770.77|773.36|770.36|773.78|770.78|773.36|770.36|25
1609628530000|2021-01-02 23:02:10|773.34|770.34|772.71|769.71|773.34|770.34|772.71|769.71|31
1609628540000|2021-01-02 23:02:20|772.75|769.75|772.52|769.52|772.78|769.78|772.43|769.43|32
1609628550000|2021-01-02 23:02:30|772.49|769.49|770.83|767.83|772.63|769.63|770.54|767.54|36
1609628560000|2021-01-02 23:02:40|770.82|767.82|770.51|767.51|771.28|768.28|770.51|767.51|38
1609628570000|2021-01-02 23:02:50|770.53|767.53|770.09|767.09|770.53|767.53|769.38|766.38|37
1609628580000|2021-01-02 23:03:00|770.16|767.16|770.48|767.48|770.67|767.67|770.16|767.16|37
1609628590000|2021-01-02 23:03:10|770.52|767.52|769.41|766.41|770.52|767.52|769.41|766.41|35
1609628600000|2021-01-02 23:03:20|769.36|766.36|767.39|764.39|769.36|766.36|767.3|764.3|38
1609628610000|2021-01-02 23:03:30|767.4|764.4|768.48|765.48|768.58|765.58|766.78|763.78|40
1609628620000|2021-01-02 23:03:40|768.58|765.58|768|765|768.84|765.84|767.5|764.5|34
1609628630000|2021-01-02 23:03:50|768.13|765.13|767.69|764.69|768.13|765.13|766.96|763.96|38
1609628640000|2021-01-02 23:04:00|767.71|764.71|767.38|764.38|767.71|764.71|766.81|763.81|39
1609628650000|2021-01-02 23:04:10|767.44|764.44|768.1|765.1|768.16|765.16|767.44|764.44|37
1609628660000|2021-01-02 23:04:20|768.13|765.13|768.8|765.8|768.96|765.96|768.07|765.07|36
1609628670000|2021-01-02 23:04:30|768.79|765.79|769.94|766.94|769.94|766.94|768.79|765.79|37
1609628680000|2021-01-02 23:04:40|769.92|766.92|769.56|766.56|770.01|767.01|769.55|766.55|31
1609628690000|2021-01-02 23:04:50|769.55|766.55|769.57|766.57|769.89|766.89|769.54|766.54|34
1609628700000|2021-01-02 23:05:00|769.56|766.56|770.08|767.08|770.1|767.1|769.56|766.56|30
1609628710000|2021-01-02 23:05:10|770.04|767.04|769.16|766.16|770.04|767.04|769.16|766.16|32
1609628720000|2021-01-02 23:05:20|769.19|766.19|769.92|766.92|769.92|766.92|769.19|766.19|30
1609628730000|2021-01-02 23:05:30|769.96|766.96|769.95|766.95|770.14|767.14|769.87|766.87|31
1609628740000|2021-01-02 23:05:40|769.89|766.89|769.58|766.58|769.89|766.89|769.08|766.08|35
1609628750000|2021-01-02 23:05:50|769.59|766.59|770.07|767.07|770.15|767.15|769.54|766.54|27
1609628760000|2021-01-02 23:06:00|770.08|767.08|770.15|767.15|770.24|767.24|770.08|767.08|27
1609628770000|2021-01-02 23:06:10|770.17|767.17|770.11|767.11|770.21|767.21|770.06|767.06|27
1609628780000|2021-01-02 23:06:20|770.14|767.14|770.05|767.05|770.14|767.14|770.01|767.01|20
1609628790000|2021-01-02 23:06:30|770.09|767.09|769.96|766.96|770.12|767.12|769.93|766.93|19
1609628800000|2021-01-02 23:06:40|769.94|766.94|770.06|767.06|770.06|767.06|769.93|766.93|18
1609628810000|2021-01-02 23:06:50|770.07|767.07|770.29|767.29|770.32|767.32|770.07|767.07|27
1609628820000|2021-01-02 23:07:00|770.23|767.23|770.44|767.44|770.44|767.44|770.18|767.18|20
1609628830000|2021-01-02 23:07:10|770.45|767.45|770.36|767.36|770.45|767.45|770.27|767.27|27
1609628840000|2021-01-02 23:07:20|770.37|767.37|770.46|767.46|770.48|767.48|770.37|767.37|15
1609628850000|2021-01-02 23:07:30|770.45|767.45|770.45|767.45|770.53|767.53|770.42|767.42|20
1609628860000|2021-01-02 23:07:40|770.52|767.52|770.54|767.54|770.56|767.56|770.51|767.51|22
1609628870000|2021-01-02 23:07:50|770.55|767.55|770.54|767.54|770.55|767.55|770.53|767.53|7
1609628880000|2021-01-02 23:08:00|770.55|767.55|770.76|767.76|770.76|767.76|770.54|767.54|12
1609628890000|2021-01-02 23:08:10|770.74|767.74|771.09|768.09|771.1|768.1|770.71|767.71|17
1609628900000|2021-01-02 23:08:20|771.1|768.1|771.1|768.1|771.12|768.12|771.08|768.08|9
1609628910000|2021-01-02 23:08:30|771.12|768.12|771.16|768.16|771.18|768.18|771.12|768.12|18
1609628920000|2021-01-02 23:08:40|771.14|768.14|771.19|768.19|771.19|768.19|771.11|768.11|15
1609628930000|2021-01-02 23:08:50|771.18|768.18|771.09|768.09|771.18|768.18|771.06|768.06|17
1609628940000|2021-01-02 23:09:00|771.1|768.1|771.23|768.23|771.23|768.23|771.1|768.1|14
1609628950000|2021-01-02 23:09:10|771.21|768.21|771.3|768.3|771.31|768.31|771.16|768.16|15
1609628960000|2021-01-02 23:09:20|771.32|768.32|771.36|768.36|771.37|768.37|771.32|768.32|10
1609628970000|2021-01-02 23:09:30|771.43|768.43|771.58|768.58|771.61|768.61|771.42|768.42|13
1609628980000|2021-01-02 23:09:40|771.71|768.71|771.4|768.4|771.71|768.71|771.4|768.4|18
1609628990000|2021-01-02 23:09:50|771.39|768.39|770.58|767.58|771.4|768.4|770.52|767.52|30
1609629000000|2021-01-02 23:10:00|770.5|767.5|769.82|766.82|770.53|767.53|769.82|766.82|33
1609629010000|2021-01-02 23:10:10|769.81|766.81|769.67|766.67|769.81|766.81|769.49|766.49|35
1609629020000|2021-01-02 23:10:20|769.65|766.65|769.67|766.67|769.71|766.71|769.49|766.49|26
1609629030000|2021-01-02 23:10:30|769.62|766.62|769.89|766.89|769.98|766.98|769.49|766.49|25
1609629040000|2021-01-02 23:10:40|769.88|766.88|769.11|766.11|769.88|766.88|769.11|766.11|27
1609629050000|2021-01-02 23:10:50|769.03|766.03|768.97|765.97|769.3|766.3|768.78|765.78|34
1609629060000|2021-01-02 23:11:00|768.9|765.9|768.09|765.09|768.9|765.9|768.09|765.09|25
1609629070000|2021-01-02 23:11:10|768.08|765.08|768.8|765.8|768.8|765.8|768.05|765.05|30
1609629080000|2021-01-02 23:11:20|768.85|765.85|769.76|766.76|769.76|766.76|768.85|765.85|28
1609629090000|2021-01-02 23:11:30|769.78|766.78|769.64|766.64|769.79|766.79|769.62|766.62|22
1609629100000|2021-01-02 23:11:40|769.65|766.65|769.72|766.72|769.76|766.76|769.51|766.51|29
1609629110000|2021-01-02 23:11:50|769.7|766.7|769.79|766.79|769.81|766.81|769.62|766.62|29
1609629120000|2021-01-02 23:12:00|769.84|766.84|769.62|766.62|769.84|766.84|769.46|766.46|30
1609629130000|2021-01-02 23:12:10|769.57|766.57|769.01|766.01|769.57|766.57|768.89|765.89|35
1609629140000|2021-01-02 23:12:20|769.05|766.05|769.02|766.02|769.34|766.34|769.02|766.02|25
1609629150000|2021-01-02 23:12:30|769.09|766.09|769.56|766.56|769.62|766.62|769.06|766.06|32
1609629160000|2021-01-02 23:12:40|769.55|766.55|769.64|766.64|770.02|767.02|769.55|766.55|37
1609629170000|2021-01-02 23:12:50|769.61|766.61|769.54|766.54|769.62|766.62|769.47|766.47|35
1609629180000|2021-01-02 23:13:00|769.52|766.52|769.46|766.46|769.53|766.53|769.44|766.44|21
1609629190000|2021-01-02 23:13:10|769.43|766.43|769.77|766.77|769.77|766.77|769.42|766.42|27
1609629200000|2021-01-02 23:13:20|769.79|766.79|769.92|766.92|769.97|766.97|769.79|766.79|22
1609629210000|2021-01-02 23:13:30|769.89|766.89|770.32|767.32|770.61|767.61|769.83|766.83|35
1609629220000|2021-01-02 23:13:40|770.28|767.28|770.42|767.42|770.46|767.46|770.27|767.27|24
1609629230000|2021-01-02 23:13:50|770.43|767.43|770.4|767.4|770.49|767.49|770.4|767.4|30
1609629240000|2021-01-02 23:14:00|770.39|767.39|770.66|767.66|770.66|767.66|770.39|767.39|23
1609629250000|2021-01-02 23:14:10|770.65|767.65|770.73|767.73|770.77|767.77|770.65|767.65|24
1609629260000|2021-01-02 23:14:20|770.75|767.75|770.98|767.98|770.98|767.98|770.71|767.71|26
1609629270000|2021-01-02 23:14:30|770.99|767.99|771.16|768.16|771.23|768.23|770.92|767.92|29
1609629280000|2021-01-02 23:14:40|771.15|768.15|771.23|768.23|771.24|768.24|771.15|768.15|20
1609629290000|2021-01-02 23:14:50|771.29|768.29|771.3|768.3|771.33|768.33|771.26|768.26|21
1609629300000|2021-01-02 23:15:00|771.27|768.27|771.41|768.41|771.5|768.5|771.27|768.27|22
1609629310000|2021-01-02 23:15:10|771.42|768.42|771.44|768.44|771.5|768.5|771.31|768.31|21
1609629320000|2021-01-02 23:15:20|771.45|768.45|771.56|768.56|771.57|768.57|771.45|768.45|20
1609629330000|2021-01-02 23:15:30|771.57|768.57|771.71|768.71|771.72|768.72|771.55|768.55|24
1609629340000|2021-01-02 23:15:40|771.73|768.73|771.97|768.97|772.1|769.1|771.72|768.72|31
1609629350000|2021-01-02 23:15:50|772|769|771.9|768.9|772.03|769.03|771.9|768.9|23
1609629360000|2021-01-02 23:16:00|771.91|768.91|772.01|769.01|772.01|769.01|771.82|768.82|26
1609629370000|2021-01-02 23:16:10|772.07|769.07|772.14|769.14|772.14|769.14|772.07|769.07|23
1609629380000|2021-01-02 23:16:20|772.13|769.13|772.46|769.46|772.46|769.46|772.13|769.13|17
1609629390000|2021-01-02 23:16:30|772.45|769.45|772.29|769.29|772.48|769.48|772.27|769.27|30
1609629400000|2021-01-02 23:16:40|772.3|769.3|772.53|769.53|772.53|769.53|772.3|769.3|26
1609629410000|2021-01-02 23:16:50|772.56|769.56|772.54|769.54|772.58|769.58|772.53|769.53|19
1609629420000|2021-01-02 23:17:00|772.51|769.51|772.31|769.31|772.51|769.51|772.29|769.29|29
1609629430000|2021-01-02 23:17:10|772.32|769.32|772.48|769.48|772.48|769.48|772.3|769.3|17
1609629440000|2021-01-02 23:17:20|772.55|769.55|772.62|769.62|772.65|769.65|772.55|769.55|19
1609629450000|2021-01-02 23:17:30|772.63|769.63|772.66|769.66|772.68|769.68|772.62|769.62|15
1609629460000|2021-01-02 23:17:40|772.68|769.68|772.74|769.74|772.76|769.76|772.67|769.67|13
1609629470000|2021-01-02 23:17:50|772.75|769.75|772.9|769.9|772.91|769.91|772.75|769.75|16
1609629480000|2021-01-02 23:18:00|772.91|769.91|772.51|769.51|772.92|769.92|772.5|769.5|29
1609629490000|2021-01-02 23:18:10|772.5|769.5|772.85|769.85|772.85|769.85|772.5|769.5|23
1609629500000|2021-01-02 23:18:20|772.9|769.9|773.11|770.11|773.17|770.17|772.9|769.9|31
1609629510000|2021-01-02 23:18:30|773.08|770.08|773.03|770.03|773.15|770.15|773.01|770.01|24
1609629520000|2021-01-02 23:18:40|773.04|770.04|773.13|770.13|773.16|770.16|773.03|770.03|23
1609629530000|2021-01-02 23:18:50|773.11|770.11|773.13|770.13|773.16|770.16|773.04|770.04|15
1609629540000|2021-01-02 23:19:00|773.15|770.15|773.03|770.03|773.22|770.22|773.03|770.03|22
1609629550000|2021-01-02 23:19:10|773.02|770.02|773.04|770.04|773.04|770.04|772.94|769.94|19
1609629560000|2021-01-02 23:19:20|773.03|770.03|773.11|770.11|773.12|770.12|773.03|770.03|20
1609629570000|2021-01-02 23:19:30|773.1|770.1|772.93|769.93|773.11|770.11|772.93|769.93|16
1609629580000|2021-01-02 23:19:40|772.92|769.92|772.57|769.57|772.92|769.92|772.54|769.54|25
1609629590000|2021-01-02 23:19:50|772.55|769.55|772.45|769.45|772.61|769.61|772.45|769.45|18
1609629600000|2021-01-02 23:20:00|772.46|769.46|771.97|768.97|772.46|769.46|771.92|768.92|23
1609629610000|2021-01-02 23:20:10|771.93|768.93|771.97|768.97|771.98|768.98|771.87|768.87|27
1609629620000|2021-01-02 23:20:20|771.98|768.98|771.57|768.57|772|769|771.57|768.57|29
1609629630000|2021-01-02 23:20:30|771.55|768.55|771.16|768.16|771.55|768.55|771.16|768.16|23
1609629640000|2021-01-02 23:20:40|771.02|768.02|770.57|767.57|771.1|768.1|770.52|767.52|33
1609629650000|2021-01-02 23:20:50|770.53|767.53|770.74|767.74|770.74|767.74|770.53|767.53|29
1609629660000|2021-01-02 23:21:00|770.73|767.73|771.22|768.22|771.22|768.22|770.68|767.68|29
1609629670000|2021-01-02 23:21:10|771.26|768.26|771.49|768.49|771.56|768.56|771.22|768.22|25
1609629680000|2021-01-02 23:21:20|771.5|768.5|771.93|768.93|772.15|769.15|771.4|768.4|31
1609629690000|2021-01-02 23:21:30|771.87|768.87|772.34|769.34|772.4|769.4|771.84|768.84|23
1609629700000|2021-01-02 23:21:40|772.39|769.39|773.22|770.22|773.42|770.42|772.34|769.34|33
1609629710000|2021-01-02 23:21:50|773.01|770.01|772.68|769.68|773.22|770.22|772.63|769.63|32
1609629720000|2021-01-02 23:22:00|772.57|769.57|772.98|769.98|773.03|770.03|772.55|769.55|31
1609629730000|2021-01-02 23:22:10|773.02|770.02|773.14|770.14|773.41|770.41|773.02|770.02|26
1609629740000|2021-01-02 23:22:20|773.15|770.15|773.07|770.07|773.2|770.2|773.07|770.07|19
1609629750000|2021-01-02 23:22:30|772.97|769.97|773.08|770.08|773.27|770.27|772.88|769.88|25
1609629760000|2021-01-02 23:22:40|773.3|770.3|773.58|770.58|773.59|770.59|773.25|770.25|31
1609629770000|2021-01-02 23:22:50|773.62|770.62|773.76|770.76|773.82|770.82|773.62|770.62|23
1609629780000|2021-01-02 23:23:00|773.73|770.73|774.02|771.02|774.08|771.08|773.73|770.73|27
1609629790000|2021-01-02 23:23:10|773.95|770.95|774.22|771.22|774.24|771.24|773.72|770.72|31
1609629800000|2021-01-02 23:23:20|774.23|771.23|774.51|771.51|774.52|771.52|774.2|771.2|25
1609629810000|2021-01-02 23:23:30|774.52|771.52|774.44|771.44|774.67|771.67|774.37|771.37|29
1609629820000|2021-01-02 23:23:40|774.45|771.45|774.72|771.72|774.9|771.9|774.45|771.45|34
1609629830000|2021-01-02 23:23:50|774.7|771.7|775.19|772.19|775.23|772.23|774.65|771.65|29
1609629840000|2021-01-02 23:24:00|775.18|772.18|775.48|772.48|775.56|772.56|775.18|772.18|23
1609629850000|2021-01-02 23:24:10|775.51|772.51|775.54|772.54|775.67|772.67|775.51|772.51|26
1609629860000|2021-01-02 23:24:20|775.53|772.53|775.13|772.13|775.57|772.57|775.11|772.11|30
1609629870000|2021-01-02 23:24:30|775.1|772.1|774.72|771.72|775.1|772.1|774.4|771.4|32
1609629880000|2021-01-02 23:24:40|774.62|771.62|775.52|772.52|775.63|772.63|774.62|771.62|37
1609629890000|2021-01-02 23:24:50|775.54|772.54|776.26|773.26|776.34|773.34|775.53|772.53|32
1609629900000|2021-01-02 23:25:00|776.27|773.27|776.08|773.08|776.53|773.53|775.76|772.76|34
1609629910000|2021-01-02 23:25:10|776.05|773.05|776.18|773.18|776.24|773.24|775.98|772.98|32
1609629920000|2021-01-02 23:25:20|776.2|773.2|775.93|772.93|776.42|773.42|775.93|772.93|33
1609629930000|2021-01-02 23:25:30|775.94|772.94|775.73|772.73|775.95|772.95|775.52|772.52|28
1609629940000|2021-01-02 23:25:40|775.87|772.87|775.94|772.94|776.3|773.3|775.87|772.87|33
1609629950000|2021-01-02 23:25:50|775.97|772.97|775.73|772.73|775.97|772.97|775.48|772.48|32
1609629960000|2021-01-02 23:26:00|775.76|772.76|776.45|773.45|776.57|773.57|775.76|772.76|33
1609629970000|2021-01-02 23:26:10|776.44|773.44|776.56|773.56|776.59|773.59|776.38|773.38|27
1609629980000|2021-01-02 23:26:20|776.57|773.57|777.1|774.1|777.22|774.22|776.57|773.57|31
1609629990000|2021-01-02 23:26:30|777.08|774.08|777.4|774.4|777.49|774.49|776.94|773.94|29
1609630000000|2021-01-02 23:26:40|777.44|774.44|777.18|774.18|777.47|774.47|776.79|773.79|33
1609630010000|2021-01-02 23:26:50|777.12|774.12|777.63|774.63|777.64|774.64|777.07|774.07|31
1609630020000|2021-01-02 23:27:00|777.65|774.65|778.06|775.06|778.25|775.25|777.65|774.65|33
1609630030000|2021-01-02 23:27:10|778.05|775.05|778.02|775.02|778.27|775.27|778.02|775.02|26
1609630040000|2021-01-02 23:27:20|778.11|775.11|778.58|775.58|778.68|775.68|778.07|775.07|29
1609630050000|2021-01-02 23:27:30|778.57|775.57|778.35|775.35|778.62|775.62|778.14|775.14|34
1609630060000|2021-01-02 23:27:40|778.27|775.27|778.6|775.6|778.61|775.61|778.23|775.23|28
1609630070000|2021-01-02 23:27:50|778.57|775.57|778.71|775.71|778.79|775.79|778.51|775.51|37
1609630080000|2021-01-02 23:28:00|778.77|775.77|778.99|775.99|779.2|776.2|778.77|775.77|29
1609630090000|2021-01-02 23:28:10|778.94|775.94|777.87|774.87|778.97|775.97|777.83|774.83|35
1609630100000|2021-01-02 23:28:20|777.83|774.83|777.59|774.59|777.89|774.89|777.53|774.53|35
1609630110000|2021-01-02 23:28:30|777.58|774.58|776.94|773.94|777.64|774.64|776.77|773.77|32
1609630120000|2021-01-02 23:28:40|776.98|773.98|778.16|775.16|778.16|775.16|776.98|773.98|30
1609630130000|2021-01-02 23:28:50|778.12|775.12|778.62|775.62|778.71|775.71|778.11|775.11|32
1609630140000|2021-01-02 23:29:00|778.65|775.65|778|775|778.65|775.65|777.82|774.82|32
1609630150000|2021-01-02 23:29:10|778.01|775.01|778.13|775.13|778.28|775.28|777.86|774.86|36
1609630160000|2021-01-02 23:29:20|778.15|775.15|778.63|775.63|778.64|775.64|778.05|775.05|32
1609630170000|2021-01-02 23:29:30|778.67|775.67|778.45|775.45|778.68|775.68|778.45|775.45|28
1609630180000|2021-01-02 23:29:40|778.42|775.42|778.35|775.35|778.42|775.42|778.32|775.32|25
1609630190000|2021-01-02 23:29:50|778.36|775.36|778.91|775.91|778.91|775.91|778.36|775.36|33
1609630200000|2021-01-02 23:30:00|778.87|775.87|778.67|775.67|778.97|775.97|778.52|775.52|31
1609630210000|2021-01-02 23:30:10|778.66|775.66|778.62|775.62|778.79|775.79|778.52|775.52|25
1609630220000|2021-01-02 23:30:20|778.57|775.57|777.82|774.82|778.57|775.57|777.81|774.81|25
1609630230000|2021-01-02 23:30:30|777.79|774.79|778.06|775.06|778.08|775.08|777.79|774.79|23
1609630240000|2021-01-02 23:30:40|778.11|775.11|778.52|775.52|778.6|775.6|778.11|775.11|30
1609630250000|2021-01-02 23:30:50|778.44|775.44|778.63|775.63|778.73|775.73|778.42|775.42|27
1609630260000|2021-01-02 23:31:00|778.65|775.65|778.03|775.03|778.65|775.65|777.85|774.85|28
1609630270000|2021-01-02 23:31:10|777.92|774.92|777.51|774.51|777.95|774.95|777.35|774.35|34
1609630280000|2021-01-02 23:31:20|777.55|774.55|778.05|775.05|778.05|775.05|777.53|774.53|32
1609630290000|2021-01-02 23:31:30|778.24|775.24|778.27|775.27|778.39|775.39|778.22|775.22|30
1609630300000|2021-01-02 23:31:40|778.26|775.26|778.18|775.18|778.42|775.42|778.18|775.18|33
1609630310000|2021-01-02 23:31:50|778.17|775.17|777.98|774.98|778.18|775.18|777.75|774.75|30
1609630320000|2021-01-02 23:32:00|778.03|775.03|778.3|775.3|778.36|775.36|777.98|774.98|28
1609630330000|2021-01-02 23:32:10|778.33|775.33|778.11|775.11|778.33|775.33|778.1|775.1|29
1609630340000|2021-01-02 23:32:20|778.08|775.08|777.93|774.93|778.22|775.22|777.92|774.92|34
1609630350000|2021-01-02 23:32:30|777.96|774.96|777.79|774.79|778|775|777.75|774.75|31
1609630360000|2021-01-02 23:32:40|777.86|774.86|778.02|775.02|778.07|775.07|777.84|774.84|28
1609630370000|2021-01-02 23:32:50|777.95|774.95|777.67|774.67|777.95|774.95|777.63|774.63|29
1609630380000|2021-01-02 23:33:00|777.62|774.62|778.06|775.06|778.06|775.06|777.52|774.52|30
1609630390000|2021-01-02 23:33:10|778.07|775.07|777.88|774.88|778.22|775.22|777.88|774.88|22
1609630400000|2021-01-02 23:33:20|777.92|774.92|777.68|774.68|777.93|774.93|777.64|774.64|18
1609630410000|2021-01-02 23:33:30|777.69|774.69|777.92|774.92|777.93|774.93|777.64|774.64|32
1609630420000|2021-01-02 23:33:40|777.9|774.9|777.75|774.75|777.9|774.9|777.57|774.57|29
1609630430000|2021-01-02 23:33:50|777.79|774.79|777.32|774.32|777.8|774.8|777.3|774.3|31
1609630440000|2021-01-02 23:34:00|777.33|774.33|777.59|774.59|777.62|774.62|777.23|774.23|25
1609630450000|2021-01-02 23:34:10|777.62|774.62|777.91|774.91|777.91|774.91|777.62|774.62|26
1609630460000|2021-01-02 23:34:20|777.9|774.9|777.94|774.94|777.95|774.95|777.89|774.89|22
1609630470000|2021-01-02 23:34:30|777.93|774.93|777.86|774.86|777.94|774.94|777.83|774.83|25
1609630480000|2021-01-02 23:34:40|777.84|774.84|777.53|774.53|777.86|774.86|777.52|774.52|25
1609630490000|2021-01-02 23:34:50|777.54|774.54|776.75|773.75|777.54|774.54|776.74|773.74|25
1609630500000|2021-01-02 23:35:00|776.78|773.78|777.14|774.14|777.17|774.17|776.74|773.74|29
1609630510000|2021-01-02 23:35:10|777.17|774.17|777.05|774.05|777.27|774.27|777.05|774.05|29
1609630520000|2021-01-02 23:35:20|776.88|773.88|776.73|773.73|776.93|773.93|776.58|773.58|36
1609630530000|2021-01-02 23:35:30|776.78|773.78|776.75|773.75|776.89|773.89|776.68|773.68|33
1609630540000|2021-01-02 23:35:40|776.74|773.74|776.62|773.62|776.77|773.77|776.44|773.44|32
1609630550000|2021-01-02 23:35:50|776.66|773.66|776.98|773.98|776.98|773.98|776.5|773.5|33
1609630560000|2021-01-02 23:36:00|777.01|774.01|777.25|774.25|777.35|774.35|777.01|774.01|30
1609630570000|2021-01-02 23:36:10|777.24|774.24|776.01|773.01|777.24|774.24|776.01|773.01|35
1609630580000|2021-01-02 23:36:20|775.99|772.99|776.04|773.04|776.1|773.1|775.91|772.91|33
1609630590000|2021-01-02 23:36:30|776.05|773.05|775.97|772.97|776.08|773.08|775.87|772.87|27
1609630600000|2021-01-02 23:36:40|775.95|772.95|776.29|773.29|776.52|773.52|775.95|772.95|31
1609630610000|2021-01-02 23:36:50|776.3|773.3|775.85|772.85|776.33|773.33|775.85|772.85|28
1609630620000|2021-01-02 23:37:00|775.84|772.84|776.32|773.32|776.35|773.35|775.78|772.78|27
1609630630000|2021-01-02 23:37:10|776.31|773.31|776.71|773.71|776.76|773.76|776.3|773.3|33
1609630640000|2021-01-02 23:37:20|776.67|773.67|776.72|773.72|776.77|773.77|776.67|773.67|22
1609630650000|2021-01-02 23:37:30|776.79|773.79|776.56|773.56|776.82|773.82|776.4|773.4|36
1609630660000|2021-01-02 23:37:40|776.58|773.58|776.79|773.79|776.79|773.79|776.51|773.51|31
1609630670000|2021-01-02 23:37:50|776.78|773.78|776.96|773.96|776.96|773.96|776.78|773.78|31
1609630680000|2021-01-02 23:38:00|776.92|773.92|776.88|773.88|776.98|773.98|776.84|773.84|28
1609630690000|2021-01-02 23:38:10|776.87|773.87|776.97|773.97|776.97|773.97|776.87|773.87|26
1609630700000|2021-01-02 23:38:20|777.03|774.03|777.07|774.07|777.29|774.29|777.03|774.03|24
1609630710000|2021-01-02 23:38:30|777.08|774.08|776.63|773.63|777.11|774.11|776.62|773.62|28
1609630720000|2021-01-02 23:38:40|776.57|773.57|776.43|773.43|776.62|773.62|776.38|773.38|38
1609630730000|2021-01-02 23:38:50|776.41|773.41|776.01|773.01|776.54|773.54|775.88|772.88|30
1609630740000|2021-01-02 23:39:00|775.98|772.98|775.6|772.6|776.06|773.06|775.6|772.6|34
1609630750000|2021-01-02 23:39:10|775.61|772.61|775.94|772.94|775.99|772.99|775.5|772.5|31
1609630760000|2021-01-02 23:39:20|776|773|776.24|773.24|776.24|773.24|776|773|23
1609630770000|2021-01-02 23:39:30|776.23|773.23|776.23|773.23|776.27|773.27|776.17|773.17|23
1609630780000|2021-01-02 23:39:40|776.25|773.25|776.31|773.31|776.45|773.45|776.12|773.12|23
1609630790000|2021-01-02 23:39:50|776.27|773.27|776.24|773.24|776.52|773.52|776.24|773.24|26
1609630800000|2021-01-02 23:40:00|776.23|773.23|776.14|773.14|776.28|773.28|776.14|773.14|27
1609630810000|2021-01-02 23:40:10|776.16|773.16|775.82|772.82|776.16|773.16|775.76|772.76|32
1609630820000|2021-01-02 23:40:20|775.8|772.8|775.71|772.71|775.89|772.89|775.71|772.71|31
1609630830000|2021-01-02 23:40:30|775.7|772.7|775.8|772.8|775.82|772.82|775.68|772.68|27
1609630840000|2021-01-02 23:40:40|775.81|772.81|775.92|772.92|775.92|772.92|775.8|772.8|20
1609630850000|2021-01-02 23:40:50|775.91|772.91|776.1|773.1|776.25|773.25|775.91|772.91|29
1609630860000|2021-01-02 23:41:00|776.11|773.11|775.47|772.47|776.11|773.11|775.39|772.39|28
1609630870000|2021-01-02 23:41:10|775.52|772.52|776.24|773.24|776.26|773.26|775.52|772.52|34
1609630880000|2021-01-02 23:41:20|776.25|773.25|776.39|773.39|776.41|773.41|776.14|773.14|30
1609630890000|2021-01-02 23:41:30|776.37|773.37|776.42|773.42|776.47|773.47|776.31|773.31|29
1609630900000|2021-01-02 23:41:40|776.4|773.4|776.6|773.6|776.62|773.62|776.4|773.4|22
1609630910000|2021-01-02 23:41:50|776.58|773.58|776.95|773.95|777.04|774.04|776.58|773.58|27
1609630920000|2021-01-02 23:42:00|776.97|773.97|777.09|774.09|777.09|774.09|776.93|773.93|24
1609630930000|2021-01-02 23:42:10|777.1|774.1|777.39|774.39|777.68|774.68|777.1|774.1|29
1609630940000|2021-01-02 23:42:20|777.4|774.4|777.2|774.2|777.43|774.43|777.13|774.13|24
1609630950000|2021-01-02 23:42:30|777.23|774.23|777.31|774.31|777.31|774.31|777.12|774.12|30
1609630960000|2021-01-02 23:42:40|777.3|774.3|777.29|774.29|777.3|774.3|777.14|774.14|26
1609630970000|2021-01-02 23:42:50|777.27|774.27|777.3|774.3|777.4|774.4|777.25|774.25|26
1609630980000|2021-01-02 23:43:00|777.31|774.31|777.69|774.69|777.7|774.7|777.27|774.27|27
1609630990000|2021-01-02 23:43:10|777.68|774.68|776.98|773.98|777.68|774.68|776.89|773.89|34
1609631000000|2021-01-02 23:43:20|777.02|774.02|777.2|774.2|777.27|774.27|777.02|774.02|31
1609631010000|2021-01-02 23:43:30|777.22|774.22|777.22|774.22|777.33|774.33|777.19|774.19|26
1609631020000|2021-01-02 23:43:40|777.2|774.2|777.61|774.61|777.65|774.65|777.2|774.2|27
1609631030000|2021-01-02 23:43:50|777.63|774.63|777.64|774.64|777.68|774.68|777.61|774.61|27
1609631040000|2021-01-02 23:44:00|777.67|774.67|777.67|774.67|777.67|774.67|777.6|774.6|17
1609631050000|2021-01-02 23:44:10|777.64|774.64|777.22|774.22|777.66|774.66|777.2|774.2|26
1609631060000|2021-01-02 23:44:20|777.21|774.21|777.48|774.48|777.51|774.51|777.2|774.2|19
1609631070000|2021-01-02 23:44:30|777.45|774.45|777.46|774.46|777.46|774.46|777.27|774.27|24
1609631080000|2021-01-02 23:44:40|777.45|774.45|777.53|774.53|777.56|774.56|777.45|774.45|19
1609631090000|2021-01-02 23:44:50|777.54|774.54|777.04|774.04|777.55|774.55|777.02|774.02|29
1609631100000|2021-01-02 23:45:00|777.1|774.1|777.44|774.44|777.48|774.48|777.1|774.1|37
1609631110000|2021-01-02 23:45:10|777.46|774.46|777.17|774.17|777.51|774.51|777.13|774.13|24
1609631120000|2021-01-02 23:45:20|777.15|774.15|777.24|774.24|777.24|774.24|777.13|774.13|26
1609631130000|2021-01-02 23:45:30|777.23|774.23|777.13|774.13|777.26|774.26|777.09|774.09|27
1609631140000|2021-01-02 23:45:40|777.14|774.14|777.3|774.3|777.36|774.36|777.13|774.13|21
1609631150000|2021-01-02 23:45:50|777.31|774.31|777.51|774.51|777.51|774.51|777.31|774.31|21
1609631160000|2021-01-02 23:46:00|777.5|774.5|777.65|774.65|777.65|774.65|777.5|774.5|13
1609631170000|2021-01-02 23:46:10|777.64|774.64|777.67|774.67|777.68|774.68|777.58|774.58|23
1609631180000|2021-01-02 23:46:20|777.68|774.68|777.9|774.9|777.9|774.9|777.65|774.65|18
1609631190000|2021-01-02 23:46:30|777.89|774.89|777.67|774.67|777.91|774.91|777.67|774.67|16
1609631200000|2021-01-02 23:46:40|777.72|774.72|777.78|774.78|777.78|774.78|777.64|774.64|30
1609631210000|2021-01-02 23:46:50|777.76|774.76|777.63|774.63|777.88|774.88|777.63|774.63|25
1609631220000|2021-01-02 23:47:00|777.64|774.64|777.98|774.98|778.03|775.03|777.63|774.63|23
1609631230000|2021-01-02 23:47:10|778.2|775.2|778.06|775.06|778.21|775.21|778.06|775.06|18
1609631240000|2021-01-02 23:47:20|778.05|775.05|778.13|775.13|778.13|775.13|778|775|17
1609631250000|2021-01-02 23:47:30|778.14|775.14|778.13|775.13|778.32|775.32|778.11|775.11|23
1609631260000|2021-01-02 23:47:40|778.11|775.11|778.02|775.02|778.16|775.16|778.02|775.02|23
1609631270000|2021-01-02 23:47:50|778.01|775.01|777.23|774.23|778.02|775.02|777.23|774.23|30
1609631280000|2021-01-02 23:48:00|777.22|774.22|777.3|774.3|777.34|774.34|777.17|774.17|26
1609631290000|2021-01-02 23:48:10|777.34|774.34|777.74|774.74|777.86|774.86|777.34|774.34|31
1609631300000|2021-01-02 23:48:20|777.75|774.75|777.85|774.85|777.85|774.85|777.7|774.7|25
1609631310000|2021-01-02 23:48:30|777.82|774.82|777.83|774.83|777.87|774.87|777.8|774.8|22
1609631320000|2021-01-02 23:48:40|777.82|774.82|777.39|774.39|777.82|774.82|777.39|774.39|17
1609631330000|2021-01-02 23:48:50|777.38|774.38|777.46|774.46|777.52|774.52|777.38|774.38|15
1609631340000|2021-01-02 23:49:00|777.45|774.45|777.22|774.22|777.47|774.47|777.22|774.22|18
1609631350000|2021-01-02 23:49:10|777.08|774.08|776.92|773.92|777.08|774.08|776.65|773.65|33
1609631360000|2021-01-02 23:49:20|776.88|773.88|776.95|773.95|777.13|774.13|776.87|773.87|29
1609631370000|2021-01-02 23:49:30|776.93|773.93|776.66|773.66|776.95|773.95|776.66|773.66|27
1609631380000|2021-01-02 23:49:40|776.62|773.62|776.87|773.87|776.87|773.87|776.61|773.61|22
1609631390000|2021-01-02 23:49:50|776.93|773.93|777.04|774.04|777.08|774.08|776.85|773.85|22
1609631400000|2021-01-02 23:50:00|777.02|774.02|777.03|774.03|777.04|774.04|776.95|773.95|29
1609631410000|2021-01-02 23:50:10|777.04|774.04|776.96|773.96|777.05|774.05|776.96|773.96|16
1609631420000|2021-01-02 23:50:20|776.95|773.95|776.97|773.97|776.99|773.99|776.92|773.92|17
1609631430000|2021-01-02 23:50:30|776.98|773.98|776.96|773.96|777|774|776.95|773.95|19
1609631440000|2021-01-02 23:50:40|776.99|773.99|777.32|774.32|777.32|774.32|776.99|773.99|31
1609631450000|2021-01-02 23:50:50|777.33|774.33|777.49|774.49|777.58|774.58|777.33|774.33|27
1609631460000|2021-01-02 23:51:00|777.5|774.5|777.59|774.59|777.59|774.59|777.49|774.49|23
1609631470000|2021-01-02 23:51:10|777.63|774.63|778.29|775.29|778.29|775.29|777.53|774.53|25
1609631480000|2021-01-02 23:51:20|778.31|775.31|778.56|775.56|778.69|775.69|778.23|775.23|29
1609631490000|2021-01-02 23:51:30|778.55|775.55|778.54|775.54|778.59|775.59|778.54|775.54|16
1609631500000|2021-01-02 23:51:40|778.55|775.55|778.39|775.39|778.55|775.55|778.11|775.11|28
1609631510000|2021-01-02 23:51:50|778.41|775.41|779.27|776.27|779.3|776.3|778.39|775.39|32
1609631520000|2021-01-02 23:52:00|779.18|776.18|778.36|775.36|779.18|776.18|778.21|775.21|31
1609631530000|2021-01-02 23:52:10|778.37|775.37|778.23|775.23|778.37|775.37|778.1|775.1|27
1609631540000|2021-01-02 23:52:20|778.2|775.2|778.21|775.21|778.24|775.24|778.11|775.11|30
1609631550000|2021-01-02 23:52:30|778.19|775.19|777.92|774.92|778.19|775.19|777.91|774.91|25
1609631560000|2021-01-02 23:52:40|777.9|774.9|777.77|774.77|777.9|774.9|777.67|774.67|18
1609631570000|2021-01-02 23:52:50|777.76|774.76|777.48|774.48|777.78|774.78|777.37|774.37|30
1609631580000|2021-01-02 23:53:00|777.49|774.49|777.37|774.37|777.49|774.49|777.36|774.36|24
1609631590000|2021-01-02 23:53:10|777.38|774.38|777.16|774.16|777.46|774.46|777.16|774.16|31
1609631600000|2021-01-02 23:53:20|777.12|774.12|776.98|773.98|777.14|774.14|776.93|773.93|20
1609631610000|2021-01-02 23:53:30|776.99|773.99|776.69|773.69|777|774|776.69|773.69|23
1609631620000|2021-01-02 23:53:40|776.7|773.7|776.63|773.63|776.7|773.7|776.62|773.62|16
1609631630000|2021-01-02 23:53:50|776.62|773.62|776.49|773.49|776.64|773.64|776.49|773.49|12
1609631640000|2021-01-02 23:54:00|776.43|773.43|776.24|773.24|776.45|773.45|776.24|773.24|15
1609631650000|2021-01-02 23:54:10|776.25|773.25|776.46|773.46|776.49|773.49|776.25|773.25|33
1609631660000|2021-01-02 23:54:20|776.45|773.45|776.48|773.48|776.48|773.48|776.42|773.42|14
1609631670000|2021-01-02 23:54:30|776.47|773.47|776.53|773.53|776.56|773.56|776.4|773.4|18
1609631680000|2021-01-02 23:54:40|776.5|773.5|776.7|773.7|776.8|773.8|776.5|773.5|23
1609631690000|2021-01-02 23:54:50|776.72|773.72|776.47|773.47|776.72|773.72|776.39|773.39|18
1609631700000|2021-01-02 23:55:00|776.49|773.49|776.65|773.65|776.66|773.66|776.48|773.48|18
1609631710000|2021-01-02 23:55:10|776.66|773.66|776.73|773.73|776.74|773.74|776.65|773.65|19
1609631720000|2021-01-02 23:55:20|776.69|773.69|776.68|773.68|776.69|773.69|776.62|773.62|17
1609631730000|2021-01-02 23:55:30|776.69|773.69|776.81|773.81|776.81|773.81|776.68|773.68|23
1609631740000|2021-01-02 23:55:40|776.82|773.82|776.46|773.46|776.85|773.85|776.43|773.43|26
1609631750000|2021-01-02 23:55:50|776.45|773.45|776.8|773.8|776.8|773.8|776.41|773.41|23
1609631760000|2021-01-02 23:56:00|776.78|773.78|776.54|773.54|776.94|773.94|776.49|773.49|31
1609631770000|2021-01-02 23:56:10|776.53|773.53|776.18|773.18|776.62|773.62|776.18|773.18|25
1609631780000|2021-01-02 23:56:20|776.21|773.21|776.04|773.04|776.21|773.21|776.04|773.04|22
1609631790000|2021-01-02 23:56:30|776.08|773.08|776.15|773.15|776.21|773.21|776.08|773.08|21
1609631800000|2021-01-02 23:56:40|776.14|773.14|776.2|773.2|776.24|773.24|776.1|773.1|21
1609631810000|2021-01-02 23:56:50|776.23|773.23|776.11|773.11|776.23|773.23|776.11|773.11|26
1609631820000|2021-01-02 23:57:00|776.12|773.12|776.42|773.42|776.45|773.45|776.12|773.12|24
1609631830000|2021-01-02 23:57:10|776.44|773.44|776.44|773.44|776.44|773.44|776.29|773.29|24
1609631840000|2021-01-02 23:57:20|776.4|773.4|776.26|773.26|776.45|773.45|776.26|773.26|21
1609631850000|2021-01-02 23:57:30|776.27|773.27|776.4|773.4|776.4|773.4|776.23|773.23|21
1609631860000|2021-01-02 23:57:40|776.43|773.43|777.3|774.3|777.3|774.3|776.42|773.42|34
1609631870000|2021-01-02 23:57:50|777.32|774.32|777.31|774.31|777.37|774.37|777.21|774.21|36
1609631880000|2021-01-02 23:58:00|777.32|774.32|776.83|773.83|777.42|774.42|776.8|773.8|33
1609631890000|2021-01-02 23:58:10|776.85|773.85|776.54|773.54|776.85|773.85|776.5|773.5|23
1609631900000|2021-01-02 23:58:20|776.57|773.57|776.79|773.79|776.79|773.79|776.52|773.52|30
1609631910000|2021-01-02 23:58:30|776.82|773.82|776.69|773.69|776.92|773.92|776.67|773.67|22
1609631920000|2021-01-02 23:58:40|776.72|773.72|776.78|773.78|776.79|773.79|776.67|773.67|22
1609631930000|2021-01-02 23:58:50|776.79|773.79|776.78|773.78|776.82|773.82|776.77|773.77|13
1609631940000|2021-01-02 23:59:00|776.79|773.79|776.59|773.59|776.84|773.84|776.59|773.59|23
1609631950000|2021-01-02 23:59:10|776.58|773.58|776.31|773.31|776.6|773.6|776.31|773.31|31
1609631960000|2021-01-02 23:59:20|776.24|773.24|776.26|773.26|776.34|773.34|776.09|773.09|30
1609631970000|2021-01-02 23:59:30|776.25|773.25|776.11|773.11|776.39|773.39|776.11|773.11|31
1609631980000|2021-01-02 23:59:40|776.09|773.09|776.35|773.35|776.35|773.35|776.07|773.07|22
1609631990000|2021-01-02 23:59:50|776.4|773.4|776.53|773.53|776.6|773.6|776.4|773.4|33
1609632000000|2021-01-03 00:00:00|776.55|773.55|776.86|773.86|776.97|773.97|776.4|773.4|30
1609632010000|2021-01-03 00:00:10|776.87|773.87|776.73|773.73|776.88|773.88|776.73|773.73|19
1609632020000|2021-01-03 00:00:20|776.74|773.74|776.97|773.97|776.97|773.97|776.41|773.41|29
1609632030000|2021-01-03 00:00:30|777.06|774.06|777.34|774.34|777.42|774.42|777.05|774.05|26
1609632040000|2021-01-03 00:00:40|777.35|774.35|777.36|774.36|777.47|774.47|777.34|774.34|30
1609632050000|2021-01-03 00:00:50|777.31|774.31|776.82|773.82|777.31|774.31|776.5|773.5|33
1609632060000|2021-01-03 00:01:00|776.84|773.84|776.84|773.84|777.01|774.01|776.79|773.79|34
1609632070000|2021-01-03 00:01:10|776.83|773.83|776.37|773.37|776.83|773.83|776.37|773.37|30
1609632080000|2021-01-03 00:01:20|776.35|773.35|776.41|773.41|776.69|773.69|776.28|773.28|34
1609632090000|2021-01-03 00:01:30|776.4|773.4|776.32|773.32|776.74|773.74|776.31|773.31|30
1609632100000|2021-01-03 00:01:40|776.28|773.28|776.8|773.8|776.81|773.81|776.28|773.28|28
1609632110000|2021-01-03 00:01:50|776.83|773.83|776.73|773.73|776.85|773.85|776.7|773.7|27
1609632120000|2021-01-03 00:02:00|776.74|773.74|776.99|773.99|777.09|774.09|776.74|773.74|26
1609632130000|2021-01-03 00:02:10|777.02|774.02|777.23|774.23|777.32|774.32|777.02|774.02|36
1609632140000|2021-01-03 00:02:20|777.22|774.22|777.18|774.18|777.26|774.26|777.1|774.1|20
1609632150000|2021-01-03 00:02:30|777.22|774.22|777.08|774.08|777.22|774.22|776.91|773.91|28
1609632160000|2021-01-03 00:02:40|777.05|774.05|777.6|774.6|777.61|774.61|777|774|28
1609632170000|2021-01-03 00:02:50|777.59|774.59|778.02|775.02|778.02|775.02|777.49|774.49|29
1609632180000|2021-01-03 00:03:00|778.01|775.01|778|775|778.28|775.28|777.92|774.92|32
1609632190000|2021-01-03 00:03:10|777.97|774.97|778.12|775.12|778.12|775.12|777.8|774.8|33
1609632200000|2021-01-03 00:03:20|778.13|775.13|778.06|775.06|778.15|775.15|777.87|774.87|26
1609632210000|2021-01-03 00:03:30|778.13|775.13|778.39|775.39|778.4|775.4|778.13|775.13|30
1609632220000|2021-01-03 00:03:40|778.4|775.4|778.65|775.65|778.67|775.67|778.37|775.37|27
1609632230000|2021-01-03 00:03:50|778.68|775.68|778.7|775.7|778.74|775.74|778.58|775.58|35
1609632240000|2021-01-03 00:04:00|778.71|775.71|779.19|776.19|779.39|776.39|778.68|775.68|18
1609632250000|2021-01-03 00:04:10|779.16|776.16|778.7|775.7|779.16|776.16|778.68|775.68|30
1609632260000|2021-01-03 00:04:20|778.71|775.71|778.26|775.26|778.84|775.84|778.23|775.23|34
1609632270000|2021-01-03 00:04:30|778.25|775.25|777.86|774.86|778.28|775.28|777.83|774.83|30
1609632280000|2021-01-03 00:04:40|777.84|774.84|778.51|775.51|778.51|775.51|777.76|774.76|29
1609632290000|2021-01-03 00:04:50|778.49|775.49|777.93|774.93|778.62|775.62|777.87|774.87|32
1609632300000|2021-01-03 00:05:00|777.91|774.91|777.59|774.59|777.91|774.91|777.59|774.59|34
1609632310000|2021-01-03 00:05:10|777.57|774.57|777.67|774.67|777.72|774.72|777.57|774.57|32
1609632320000|2021-01-03 00:05:20|777.69|774.69|777.56|774.56|777.71|774.71|777.56|774.56|31
1609632330000|2021-01-03 00:05:30|777.6|774.6|777.57|774.57|777.63|774.63|777.53|774.53|22
1609632340000|2021-01-03 00:05:40|777.54|774.54|777.12|774.12|777.55|774.55|777.11|774.11|26
1609632350000|2021-01-03 00:05:50|777.13|774.13|776.92|773.92|777.22|774.22|776.92|773.92|31
1609632360000|2021-01-03 00:06:00|776.93|773.93|776.95|773.95|777.23|774.23|776.83|773.83|34
1609632370000|2021-01-03 00:06:10|776.99|773.99|776.76|773.76|776.99|773.99|776.75|773.75|27
1609632380000|2021-01-03 00:06:20|776.77|773.77|776.78|773.78|776.79|773.79|776.74|773.74|20
1609632390000|2021-01-03 00:06:30|776.77|773.77|776.73|773.73|776.81|773.81|776.73|773.73|20
1609632400000|2021-01-03 00:06:40|776.72|773.72|776.54|773.54|776.78|773.78|776.49|773.49|30
1609632410000|2021-01-03 00:06:50|776.5|773.5|776.52|773.52|776.58|773.58|776.48|773.48|22
1609632420000|2021-01-03 00:07:00|776.56|773.56|775.87|772.87|776.58|773.58|775.87|772.87|28
1609632430000|2021-01-03 00:07:10|775.9|772.9|775.37|772.37|775.92|772.92|775.21|772.21|31
1609632440000|2021-01-03 00:07:20|775.39|772.39|775.88|772.88|776.01|773.01|775.39|772.39|34
1609632450000|2021-01-03 00:07:30|775.89|772.89|775.22|772.22|775.91|772.91|775.16|772.16|33
1609632460000|2021-01-03 00:07:40|775.21|772.21|775.22|772.22|775.37|772.37|775.2|772.2|36
1609632470000|2021-01-03 00:07:50|775.06|772.06|775.04|772.04|775.21|772.21|775.01|772.01|25
1609632480000|2021-01-03 00:08:00|775.03|772.03|774.93|771.93|775.03|772.03|774.88|771.88|37
1609632490000|2021-01-03 00:08:10|774.98|771.98|774.68|771.68|774.98|771.98|774.68|771.68|33
1609632500000|2021-01-03 00:08:20|774.72|771.72|774.68|771.68|774.76|771.76|774.59|771.59|30
1609632510000|2021-01-03 00:08:30|774.72|771.72|774.77|771.77|774.79|771.79|774.66|771.66|23
1609632520000|2021-01-03 00:08:40|774.79|771.79|775.09|772.09|775.09|772.09|774.74|771.74|27
1609632530000|2021-01-03 00:08:50|775.11|772.11|775.56|772.56|775.56|772.56|775.11|772.11|30
1609632540000|2021-01-03 00:09:00|775.55|772.55|776.42|773.42|776.44|773.44|775.55|772.55|33
1609632550000|2021-01-03 00:09:10|776.43|773.43|777.21|774.21|777.21|774.21|776.42|773.42|36
1609632560000|2021-01-03 00:09:20|777.15|774.15|777.22|774.22|777.26|774.26|776.93|773.93|29
1609632570000|2021-01-03 00:09:30|777.23|774.23|777.21|774.21|777.29|774.29|776.88|773.88|32
1609632580000|2021-01-03 00:09:40|777.22|774.22|777.14|774.14|777.23|774.23|777.14|774.14|27
1609632590000|2021-01-03 00:09:50|777.12|774.12|777.03|774.03|777.13|774.13|777.02|774.02|16
1609632600000|2021-01-03 00:10:00|777.04|774.04|776.87|773.87|777.08|774.08|776.86|773.86|22
1609632610000|2021-01-03 00:10:10|776.84|773.84|776.82|773.82|776.92|773.92|776.77|773.77|28
1609632620000|2021-01-03 00:10:20|776.79|773.79|776.68|773.68|776.79|773.79|776.53|773.53|30
1609632630000|2021-01-03 00:10:30|776.67|773.67|776.57|773.57|776.7|773.7|776.57|773.57|24
1609632640000|2021-01-03 00:10:40|776.55|773.55|776.5|773.5|776.55|773.55|776.35|773.35|10
1609632650000|2021-01-03 00:10:50|776.48|773.48|776.58|773.58|776.58|773.58|776.47|773.47|7
1609632660000|2021-01-03 00:11:00|776.6|773.6|776.46|773.46|776.64|773.64|776.43|773.43|17
1609632670000|2021-01-03 00:11:10|776.45|773.45|776.6|773.6|776.61|773.61|776.44|773.44|23
1609632680000|2021-01-03 00:11:20|776.61|773.61|777.3|774.3|777.35|774.35|776.61|773.61|28
1609632690000|2021-01-03 00:11:30|777.31|774.31|777.3|774.3|777.32|774.32|777.23|774.23|23
1609632700000|2021-01-03 00:11:40|777.31|774.31|777.1|774.1|777.43|774.43|777.1|774.1|25
1609632710000|2021-01-03 00:11:50|777.11|774.11|777.08|774.08|777.18|774.18|777.07|774.07|26
1609632720000|2021-01-03 00:12:00|777.06|774.06|777.04|774.04|777.09|774.09|777.02|774.02|23
1609632730000|2021-01-03 00:12:10|777.03|774.03|776.64|773.64|777.04|774.04|776.64|773.64|26
1609632740000|2021-01-03 00:12:20|776.66|773.66|776.87|773.87|776.96|773.96|776.66|773.66|28
1609632750000|2021-01-03 00:12:30|776.89|773.89|776.77|773.77|776.91|773.91|776.77|773.77|23
1609632760000|2021-01-03 00:12:40|776.74|773.74|776.92|773.92|776.92|773.92|776.67|773.67|18
1609632770000|2021-01-03 00:12:50|777|774|777.19|774.19|777.36|774.36|777|774|35
1609632780000|2021-01-03 00:13:00|777.26|774.26|777.2|774.2|777.36|774.36|777.2|774.2|19
1609632790000|2021-01-03 00:13:10|777.19|774.19|777.02|774.02|777.19|774.19|776.99|773.99|24
1609632800000|2021-01-03 00:13:20|776.99|773.99|776.49|773.49|776.99|773.99|776.48|773.48|28
1609632810000|2021-01-03 00:13:30|776.48|773.48|776.35|773.35|776.51|773.51|776.35|773.35|29
1609632820000|2021-01-03 00:13:40|776.37|773.37|776.32|773.32|776.39|773.39|776.3|773.3|24
1609632830000|2021-01-03 00:13:50|776.31|773.31|776.3|773.3|776.37|773.37|776.29|773.29|25
1609632840000|2021-01-03 00:14:00|776.31|773.31|776.72|773.72|776.81|773.81|776.3|773.3|28
1609632850000|2021-01-03 00:14:10|776.68|773.68|776.33|773.33|776.69|773.69|776.29|773.29|27
1609632860000|2021-01-03 00:14:20|776.32|773.32|776.13|773.13|776.32|773.32|776.13|773.13|22
1609632870000|2021-01-03 00:14:30|776.06|773.06|776.1|773.1|776.11|773.11|776.06|773.06|11
1609632880000|2021-01-03 00:14:40|776.09|773.09|775.75|772.75|776.09|773.09|775.66|772.66|32
1609632890000|2021-01-03 00:14:50|775.83|772.83|775.48|772.48|775.92|772.92|775.42|772.42|31
1609632900000|2021-01-03 00:15:00|775.36|772.36|775.52|772.52|775.53|772.53|775.26|772.26|28
1609632910000|2021-01-03 00:15:10|775.53|772.53|775.9|772.9|775.99|772.99|775.53|772.53|28
1609632920000|2021-01-03 00:15:20|775.89|772.89|775.9|772.9|775.94|772.94|775.86|772.86|28
1609632930000|2021-01-03 00:15:30|775.88|772.88|775.29|772.29|775.89|772.89|775.23|772.23|28
1609632940000|2021-01-03 00:15:40|775.27|772.27|775.49|772.49|775.49|772.49|775.25|772.25|19
1609632950000|2021-01-03 00:15:50|775.53|772.53|775.54|772.54|775.6|772.6|775.53|772.53|26
1609632960000|2021-01-03 00:16:00|775.53|772.53|775.62|772.62|775.69|772.69|775.53|772.53|30
1609632970000|2021-01-03 00:16:10|775.6|772.6|775.59|772.59|775.65|772.65|775.5|772.5|26
1609632980000|2021-01-03 00:16:20|775.57|772.57|775.29|772.29|775.58|772.58|775.28|772.28|23
1609632990000|2021-01-03 00:16:30|775.3|772.3|775.17|772.17|775.3|772.3|775.17|772.17|24
1609633000000|2021-01-03 00:16:40|775.18|772.18|775.17|772.17|775.19|772.19|775.11|772.11|17
1609633010000|2021-01-03 00:16:50|775.18|772.18|775.22|772.22|775.25|772.25|775.15|772.15|24
1609633020000|2021-01-03 00:17:00|775.23|772.23|774.88|771.88|775.23|772.23|774.85|771.85|29
1609633030000|2021-01-03 00:17:10|774.79|771.79|773.88|770.88|774.88|771.88|773.88|770.88|32
1609633040000|2021-01-03 00:17:20|773.89|770.89|773.61|770.61|773.89|770.89|773.6|770.6|18
1609633050000|2021-01-03 00:17:30|773.62|770.62|773.23|770.23|773.64|770.64|773.18|770.18|27
1609633060000|2021-01-03 00:17:40|773.24|770.24|773.34|770.34|773.35|770.35|773.15|770.15|30
1609633070000|2021-01-03 00:17:50|773.29|770.29|773.27|770.27|773.29|770.29|773.2|770.2|24
1609633080000|2021-01-03 00:18:00|773.29|770.29|773.19|770.19|773.29|770.29|773.18|770.18|22
1609633090000|2021-01-03 00:18:10|773.2|770.2|773.09|770.09|773.23|770.23|773.03|770.03|24
1609633100000|2021-01-03 00:18:20|773.07|770.07|773.58|770.58|773.7|770.7|773.04|770.04|28
1609633110000|2021-01-03 00:18:30|773.63|770.63|773.63|770.63|773.66|770.66|773.37|770.37|32
1609633120000|2021-01-03 00:18:40|773.62|770.62|773.64|770.64|773.66|770.66|773.53|770.53|27
1609633130000|2021-01-03 00:18:50|773.65|770.65|773.68|770.68|773.68|770.68|773.51|770.51|27
1609633140000|2021-01-03 00:19:00|773.77|770.77|773.82|770.82|773.82|770.82|773.71|770.71|25
1609633150000|2021-01-03 00:19:10|773.88|770.88|773.69|770.69|773.99|770.99|773.68|770.68|25
1609633160000|2021-01-03 00:19:20|773.65|770.65|773.74|770.74|773.82|770.82|773.65|770.65|28
1609633170000|2021-01-03 00:19:30|773.75|770.75|773.91|770.91|773.94|770.94|773.75|770.75|22
1609633180000|2021-01-03 00:19:40|773.9|770.9|773.84|770.84|773.9|770.9|773.71|770.71|25
1609633190000|2021-01-03 00:19:50|773.87|770.87|773.95|770.95|773.99|770.99|773.76|770.76|26
1609633200000|2021-01-03 00:20:00|773.94|770.94|773.76|770.76|773.96|770.96|773.74|770.74|27
1609633210000|2021-01-03 00:20:10|773.77|770.77|773.47|770.47|773.79|770.79|773.47|770.47|23
1609633220000|2021-01-03 00:20:20|773.5|770.5|773.55|770.55|773.55|770.55|773.44|770.44|17
1609633230000|2021-01-03 00:20:30|773.56|770.56|773.38|770.38|773.56|770.56|773.38|770.38|19
1609633240000|2021-01-03 00:20:40|773.35|770.35|773.37|770.37|773.39|770.39|773.32|770.32|21
1609633250000|2021-01-03 00:20:50|773.35|770.35|773.33|770.33|773.37|770.37|773.3|770.3|24
1609633260000|2021-01-03 00:21:00|773.36|770.36|773.89|770.89|773.95|770.95|773.36|770.36|32
1609633270000|2021-01-03 00:21:10|773.88|770.88|774.21|771.21|774.32|771.32|773.88|770.88|29
1609633280000|2021-01-03 00:21:20|774.27|771.27|774.26|771.26|774.31|771.31|774.24|771.24|20
1609633290000|2021-01-03 00:21:30|774.29|771.29|773.95|770.95|774.3|771.3|773.95|770.95|32
1609633300000|2021-01-03 00:21:40|773.88|770.88|773.62|770.62|773.88|770.88|773.61|770.61|22
1609633310000|2021-01-03 00:21:50|773.63|770.63|773.89|770.89|773.94|770.94|773.6|770.6|30
1609633320000|2021-01-03 00:22:00|773.9|770.9|774.27|771.27|774.27|771.27|773.82|770.82|22
1609633330000|2021-01-03 00:22:10|774.23|771.23|774.06|771.06|774.23|771.23|774.05|771.05|30
1609633340000|2021-01-03 00:22:20|774.21|771.21|774.15|771.15|774.22|771.22|773.95|770.95|27
1609633350000|2021-01-03 00:22:30|774.18|771.18|774.51|771.51|774.51|771.51|774.17|771.17|28
1609633360000|2021-01-03 00:22:40|774.53|771.53|774.31|771.31|774.59|771.59|774.29|771.29|26
1609633370000|2021-01-03 00:22:50|774.32|771.32|774.62|771.62|774.7|771.7|774.29|771.29|29
1609633380000|2021-01-03 00:23:00|774.61|771.61|774.37|771.37|774.61|771.61|774.35|771.35|31
1609633390000|2021-01-03 00:23:10|774.38|771.38|774.25|771.25|774.46|771.46|774.25|771.25|20
1609633400000|2021-01-03 00:23:20|774.3|771.3|773.93|770.93|774.3|771.3|773.93|770.93|24
1609633410000|2021-01-03 00:23:30|773.96|770.96|774.05|771.05|774.08|771.08|773.94|770.94|25
1609633420000|2021-01-03 00:23:40|774.03|771.03|773.82|770.82|774.05|771.05|773.82|770.82|17
1609633430000|2021-01-03 00:23:50|773.83|770.83|773.8|770.8|773.9|770.9|773.8|770.8|19
1609633440000|2021-01-03 00:24:00|773.79|770.79|774.42|771.42|774.49|771.49|773.78|770.78|26
1609633450000|2021-01-03 00:24:10|774.41|771.41|774.24|771.24|774.41|771.41|774.23|771.23|24
1609633460000|2021-01-03 00:24:20|774.22|771.22|774.35|771.35|774.43|771.43|774.2|771.2|35
1609633470000|2021-01-03 00:24:30|774.32|771.32|774.31|771.31|774.39|771.39|774.26|771.26|29
1609633480000|2021-01-03 00:24:40|774.29|771.29|774.24|771.24|774.29|771.29|774.24|771.24|16
1609633490000|2021-01-03 00:24:50|774.23|771.23|774.04|771.04|774.34|771.34|774.03|771.03|25
1609633500000|2021-01-03 00:25:00|774.06|771.06|774|771|774.08|771.08|773.99|770.99|21
1609633510000|2021-01-03 00:25:10|773.99|770.99|773.83|770.83|773.99|770.99|773.81|770.81|16
1609633520000|2021-01-03 00:25:20|773.86|770.86|774.4|771.4|774.45|771.45|773.85|770.85|32
1609633530000|2021-01-03 00:25:30|774.42|771.42|774.52|771.52|774.57|771.57|774.42|771.42|22
1609633540000|2021-01-03 00:25:40|774.56|771.56|774.52|771.52|774.61|771.61|774.33|771.33|28
1609633550000|2021-01-03 00:25:50|774.53|771.53|774.78|771.78|774.88|771.88|774.53|771.53|22
1609633560000|2021-01-03 00:26:00|774.79|771.79|774.72|771.72|774.85|771.85|774.67|771.67|26
1609633570000|2021-01-03 00:26:10|774.68|771.68|774.94|771.94|774.96|771.96|774.62|771.62|26
1609633580000|2021-01-03 00:26:20|774.95|771.95|774.87|771.87|774.98|771.98|774.85|771.85|17
1609633590000|2021-01-03 00:26:30|774.88|771.88|774.92|771.92|774.92|771.92|774.82|771.82|18
1609633600000|2021-01-03 00:26:40|775.04|772.04|775.31|772.31|775.34|772.34|775.04|772.04|21
1609633610000|2021-01-03 00:26:50|775.32|772.32|775.32|772.32|775.34|772.34|775.31|772.31|7
1609633620000|2021-01-03 00:27:00|775.57|772.57|775.85|772.85|775.86|772.86|775.55|772.55|18
1609633630000|2021-01-03 00:27:10|775.88|772.88|775.95|772.95|775.96|772.96|775.87|772.87|12
1609633640000|2021-01-03 00:27:20|775.92|772.92|775.81|772.81|775.96|772.96|775.8|772.8|30
1609633650000|2021-01-03 00:27:30|775.84|772.84|775.65|772.65|775.86|772.86|775.65|772.65|27
1609633660000|2021-01-03 00:27:40|775.64|772.64|775.68|772.68|775.69|772.69|775.62|772.62|18
1609633670000|2021-01-03 00:27:50|775.69|772.69|775.32|772.32|775.69|772.69|775.29|772.29|27
1609633680000|2021-01-03 00:28:00|775.31|772.31|775.35|772.35|775.48|772.48|775.3|772.3|27
1609633690000|2021-01-03 00:28:10|775.36|772.36|775.26|772.26|775.41|772.41|775.24|772.24|26
1609633700000|2021-01-03 00:28:20|775.25|772.25|775.6|772.6|775.63|772.63|775.21|772.21|27
1609633710000|2021-01-03 00:28:30|775.59|772.59|775.61|772.61|775.64|772.64|775.58|772.58|18
1609633720000|2021-01-03 00:28:40|775.62|772.62|775.63|772.63|775.64|772.64|775.6|772.6|18
1609633730000|2021-01-03 00:28:50|775.62|772.62|775.49|772.49|775.63|772.63|775.39|772.39|18
1609633740000|2021-01-03 00:29:00|775.48|772.48|775.46|772.46|775.49|772.49|775.44|772.44|18
1609633750000|2021-01-03 00:29:10|775.45|772.45|775.43|772.43|775.45|772.45|775.41|772.41|8
1609633760000|2021-01-03 00:29:20|775.41|772.41|775.39|772.39|775.44|772.44|775.39|772.39|16
1609633770000|2021-01-03 00:29:30|775.37|772.37|775.42|772.42|775.44|772.44|775.36|772.36|25
1609633780000|2021-01-03 00:29:40|775.47|772.47|775.59|772.59|775.62|772.62|775.47|772.47|30
1609633790000|2021-01-03 00:29:50|775.58|772.58|775.82|772.82|775.82|772.82|775.54|772.54|29
1609633800000|2021-01-03 00:30:00|775.81|772.81|776.04|773.04|776.14|773.14|775.81|772.81|24
1609633810000|2021-01-03 00:30:10|776.03|773.03|775.92|772.92|776.07|773.07|775.89|772.89|30
1609633820000|2021-01-03 00:30:20|775.93|772.93|776.02|773.02|776.06|773.06|775.9|772.9|23
1609633830000|2021-01-03 00:30:30|776.01|773.01|776.03|773.03|776.05|773.05|775.95|772.95|23
1609633840000|2021-01-03 00:30:40|776.04|773.04|776.15|773.15|776.15|773.15|776|773|26
1609633850000|2021-01-03 00:30:50|776.16|773.16|776.32|773.32|776.64|773.64|776.16|773.16|30
1609633860000|2021-01-03 00:31:00|776.33|773.33|776.78|773.78|776.78|773.78|776.33|773.33|33
1609633870000|2021-01-03 00:31:10|776.77|773.77|777.01|774.01|777.03|774.03|776.77|773.77|32
1609633880000|2021-01-03 00:31:20|776.95|773.95|777.44|774.44|777.56|774.56|776.94|773.94|34
1609633890000|2021-01-03 00:31:30|777.4|774.4|776.98|773.98|777.49|774.49|776.95|773.95|31
1609633900000|2021-01-03 00:31:40|777|774|777.54|774.54|777.58|774.58|776.97|773.97|30
1609633910000|2021-01-03 00:31:50|777.51|774.51|777.43|774.43|777.52|774.52|777.36|774.36|30
1609633920000|2021-01-03 00:32:00|777.48|774.48|777.84|774.84|777.84|774.84|777.46|774.46|25
1609633930000|2021-01-03 00:32:10|777.83|774.83|778.09|775.09|778.09|775.09|777.83|774.83|20
1609633940000|2021-01-03 00:32:20|778.1|775.1|778.22|775.22|778.24|775.24|778.09|775.09|20
1609633950000|2021-01-03 00:32:30|778.2|775.2|778.26|775.26|778.26|775.26|778.19|775.19|22
1609633960000|2021-01-03 00:32:40|778.25|775.25|778.28|775.28|778.3|775.3|778.25|775.25|13
1609633970000|2021-01-03 00:32:50|778.36|775.36|778.61|775.61|778.61|775.61|778.36|775.36|19
1609633980000|2021-01-03 00:33:00|778.65|775.65|778.5|775.5|778.71|775.71|778.43|775.43|27
1609633990000|2021-01-03 00:33:10|778.47|775.47|778.36|775.36|778.51|775.51|778.33|775.33|15
1609634000000|2021-01-03 00:33:20|778.37|775.37|778.3|775.3|778.43|775.43|778.3|775.3|15
1609634010000|2021-01-03 00:33:30|778.24|775.24|778.15|775.15|778.3|775.3|778.02|775.02|34
1609634020000|2021-01-03 00:33:40|778.12|775.12|777.85|774.85|778.12|775.12|777.83|774.83|32
1609634030000|2021-01-03 00:33:50|777.86|774.86|777.86|774.86|777.9|774.9|777.85|774.85|18
1609634040000|2021-01-03 00:34:00|777.87|774.87|778.33|775.33|778.4|775.4|777.82|774.82|30
1609634050000|2021-01-03 00:34:10|778.3|775.3|778.12|775.12|778.32|775.32|778.1|775.1|35
1609634060000|2021-01-03 00:34:20|778.09|775.09|778.6|775.6|778.6|775.6|778.06|775.06|33
1609634070000|2021-01-03 00:34:30|778.54|775.54|778.37|775.37|778.54|775.54|778.33|775.33|27
1609634080000|2021-01-03 00:34:40|778.36|775.36|778.36|775.36|778.36|775.36|778.31|775.31|25
1609634090000|2021-01-03 00:34:50|778.35|775.35|778.11|775.11|778.49|775.49|778.11|775.11|31
1609634100000|2021-01-03 00:35:00|778.09|775.09|778.36|775.36|778.36|775.36|777.8|774.8|33
1609634110000|2021-01-03 00:35:10|778.38|775.38|778.53|775.53|778.57|775.57|778.38|775.38|25
1609634120000|2021-01-03 00:35:20|778.58|775.58|778.73|775.73|778.73|775.73|778.53|775.53|21
1609634130000|2021-01-03 00:35:30|778.71|775.71|778.61|775.61|778.83|775.83|778.54|775.54|26
1609634140000|2021-01-03 00:35:40|778.75|775.75|778.58|775.58|778.75|775.75|778.57|775.57|25
1609634150000|2021-01-03 00:35:50|778.57|775.57|778.62|775.62|778.67|775.67|778.53|775.53|28
1609634160000|2021-01-03 00:36:00|778.61|775.61|778.58|775.58|778.66|775.66|778.58|775.58|25
1609634170000|2021-01-03 00:36:10|778.57|775.57|778.43|775.43|778.58|775.58|778.43|775.43|21
1609634180000|2021-01-03 00:36:20|778.45|775.45|778.33|775.33|778.5|775.5|778.33|775.33|24
1609634190000|2021-01-03 00:36:30|778.32|775.32|778.41|775.41|778.47|775.47|778.32|775.32|28
1609634200000|2021-01-03 00:36:40|778.46|775.46|779.02|776.02|779.02|776.02|778.46|775.46|33
1609634210000|2021-01-03 00:36:50|778.98|775.98|778.87|775.87|778.99|775.99|778.7|775.7|32
1609634220000|2021-01-03 00:37:00|778.9|775.9|778.93|775.93|779.06|776.06|778.81|775.81|26
1609634230000|2021-01-03 00:37:10|778.92|775.92|779.22|776.22|779.24|776.24|778.83|775.83|22
1609634240000|2021-01-03 00:37:20|779.19|776.19|779.37|776.37|779.44|776.44|779.16|776.16|22
1609634250000|2021-01-03 00:37:30|779.36|776.36|779.45|776.45|779.47|776.47|779.31|776.31|29
1609634260000|2021-01-03 00:37:40|779.43|776.43|779.48|776.48|779.56|776.56|779.42|776.42|28
1609634270000|2021-01-03 00:37:50|779.45|776.45|779.48|776.48|779.53|776.53|779.37|776.37|21
1609634280000|2021-01-03 00:38:00|779.45|776.45|779.59|776.59|779.65|776.65|779.45|776.45|23
1609634290000|2021-01-03 00:38:10|779.64|776.64|779.49|776.49|779.71|776.71|779.46|776.46|31
1609634300000|2021-01-03 00:38:20|779.52|776.52|779.62|776.62|779.64|776.64|779.49|776.49|25
1609634310000|2021-01-03 00:38:30|779.61|776.61|779.53|776.53|779.63|776.63|779.53|776.53|21
1609634320000|2021-01-03 00:38:40|779.52|776.52|779.56|776.56|779.57|776.57|779.52|776.52|16
1609634330000|2021-01-03 00:38:50|779.57|776.57|779.56|776.56|779.62|776.62|779.54|776.54|22
1609634340000|2021-01-03 00:39:00|779.57|776.57|779.58|776.58|779.58|776.58|779.54|776.54|16
1609634350000|2021-01-03 00:39:10|779.55|776.55|779.51|776.51|779.59|776.59|779.5|776.5|20
1609634360000|2021-01-03 00:39:20|779.53|776.53|779.59|776.59|779.6|776.6|779.53|776.53|5
1609634370000|2021-01-03 00:39:30|779.57|776.57|779.37|776.37|779.57|776.57|779.24|776.24|25
1609634380000|2021-01-03 00:39:40|779.4|776.4|779.3|776.3|779.44|776.44|779.3|776.3|25
1609634390000|2021-01-03 00:39:50|779.31|776.31|779.24|776.24|779.31|776.31|779.21|776.21|25
1609634400000|2021-01-03 00:40:00|779.23|776.23|779.41|776.41|779.41|776.41|779.23|776.23|26
1609634410000|2021-01-03 00:40:10|779.4|776.4|779.12|776.12|779.44|776.44|779.12|776.12|29
1609634420000|2021-01-03 00:40:20|779.13|776.13|779.04|776.04|779.17|776.17|779|776|26
1609634430000|2021-01-03 00:40:30|779.03|776.03|778.65|775.65|779.03|776.03|778.52|775.52|27
1609634440000|2021-01-03 00:40:40|778.67|775.67|778.48|775.48|778.67|775.67|778.46|775.46|23
1609634450000|2021-01-03 00:40:50|778.47|775.47|778.75|775.75|778.78|775.78|778.38|775.38|20
1609634460000|2021-01-03 00:41:00|778.84|775.84|778.92|775.92|778.96|775.96|778.79|775.79|28
1609634470000|2021-01-03 00:41:10|778.91|775.91|778.9|775.9|778.92|775.92|778.83|775.83|27
1609634480000|2021-01-03 00:41:20|778.89|775.89|778.51|775.51|778.92|775.92|778.47|775.47|28
1609634490000|2021-01-03 00:41:30|778.5|775.5|778.39|775.39|778.51|775.51|778.27|775.27|29
1609634500000|2021-01-03 00:41:40|778.4|775.4|778.19|775.19|778.4|775.4|778.19|775.19|20
1609634510000|2021-01-03 00:41:50|778.17|775.17|778.29|775.29|778.3|775.3|778.1|775.1|27
1609634520000|2021-01-03 00:42:00|778.28|775.28|778.17|775.17|778.32|775.32|778.15|775.15|26
1609634530000|2021-01-03 00:42:10|778.16|775.16|778.42|775.42|778.42|775.42|778.16|775.16|22
1609634540000|2021-01-03 00:42:20|778.43|775.43|778.65|775.65|778.71|775.71|778.42|775.42|23
1609634550000|2021-01-03 00:42:30|778.63|775.63|779.13|776.13|779.13|776.13|778.52|775.52|31
1609634560000|2021-01-03 00:42:40|779.21|776.21|779.34|776.34|779.34|776.34|779.17|776.17|24
1609634570000|2021-01-03 00:42:50|779.35|776.35|779.33|776.33|779.38|776.38|779.2|776.2|26
1609634580000|2021-01-03 00:43:00|779.34|776.34|779.37|776.37|779.38|776.38|779.34|776.34|19
1609634590000|2021-01-03 00:43:10|779.38|776.38|779.15|776.15|779.42|776.42|779.14|776.14|29
1609634600000|2021-01-03 00:43:20|779.13|776.13|779.05|776.05|779.15|776.15|779.03|776.03|21
1609634610000|2021-01-03 00:43:30|779.03|776.03|779.13|776.13|779.13|776.13|779.02|776.02|24
1609634620000|2021-01-03 00:43:40|779.14|776.14|779.43|776.43|779.43|776.43|779.14|776.14|24
1609634630000|2021-01-03 00:43:50|779.44|776.44|779.38|776.38|779.45|776.45|779.36|776.36|8
1609634640000|2021-01-03 00:44:00|779.37|776.37|779.27|776.27|779.38|776.38|779.24|776.24|19
1609634650000|2021-01-03 00:44:10|779.26|776.26|779.45|776.45|779.59|776.59|779.26|776.26|34
1609634660000|2021-01-03 00:44:20|779.44|776.44|779.22|776.22|779.44|776.44|779.2|776.2|16
1609634670000|2021-01-03 00:44:30|779.21|776.21|779.36|776.36|779.45|776.45|779.15|776.15|30
1609634680000|2021-01-03 00:44:40|779.31|776.31|779.05|776.05|779.33|776.33|779|776|22
1609634690000|2021-01-03 00:44:50|779.07|776.07|779.3|776.3|779.3|776.3|779.02|776.02|25
1609634700000|2021-01-03 00:45:00|779.35|776.35|779.41|776.41|779.44|776.44|779.3|776.3|28
1609634710000|2021-01-03 00:45:10|779.4|776.4|779.47|776.47|779.51|776.51|779.4|776.4|24
1609634720000|2021-01-03 00:45:20|779.46|776.46|779.28|776.28|779.48|776.48|779.19|776.19|27
1609634730000|2021-01-03 00:45:30|779.29|776.29|779.23|776.23|779.3|776.3|779.14|776.14|21
1609634740000|2021-01-03 00:45:40|779.21|776.21|779.12|776.12|779.23|776.23|779.05|776.05|24
1609634750000|2021-01-03 00:45:50|779.1|776.1|778.78|775.78|779.15|776.15|778.78|775.78|21
1609634760000|2021-01-03 00:46:00|778.8|775.8|779.19|776.19|779.24|776.24|778.75|775.75|33
1609634770000|2021-01-03 00:46:10|779.17|776.17|779.35|776.35|779.38|776.38|779.17|776.17|26
1609634780000|2021-01-03 00:46:20|779.36|776.36|779.39|776.39|779.42|776.42|779.28|776.28|20
1609634790000|2021-01-03 00:46:30|779.35|776.35|779.37|776.37|779.43|776.43|779.35|776.35|24
1609634800000|2021-01-03 00:46:40|779.38|776.38|779.46|776.46|779.49|776.49|779.37|776.37|19
1609634810000|2021-01-03 00:46:50|779.47|776.47|779.48|776.48|779.49|776.49|779.47|776.47|7
1609634820000|2021-01-03 00:47:00|779.5|776.5|779.87|776.87|779.87|776.87|779.5|776.5|19
1609634830000|2021-01-03 00:47:10|779.91|776.91|780.06|777.06|780.06|777.06|779.89|776.89|25
1609634840000|2021-01-03 00:47:20|780.04|777.04|780.08|777.08|780.15|777.15|780.04|777.04|12
1609634850000|2021-01-03 00:47:30|780.09|777.09|780.12|777.12|780.14|777.14|780.09|777.09|16
1609634860000|2021-01-03 00:47:40|780.13|777.13|780.1|777.1|780.14|777.14|780.06|777.06|21
1609634870000|2021-01-03 00:47:50|780.09|777.09|780.31|777.31|780.31|777.31|780.07|777.07|22
1609634880000|2021-01-03 00:48:00|780.3|777.3|780.24|777.24|780.31|777.31|780.24|777.24|21
1609634890000|2021-01-03 00:48:10|780.26|777.26|780.38|777.38|780.42|777.42|780.24|777.24|30
1609634900000|2021-01-03 00:48:20|780.29|777.29|780.19|777.19|780.36|777.36|780.16|777.16|27
1609634910000|2021-01-03 00:48:30|780.16|777.16|780.11|777.11|780.25|777.25|780.11|777.11|22
1609634920000|2021-01-03 00:48:40|780.13|777.13|780.39|777.39|780.47|777.47|780.13|777.13|27
1609634930000|2021-01-03 00:48:50|780.41|777.41|780.53|777.53|780.53|777.53|780.41|777.41|17
1609634940000|2021-01-03 00:49:00|780.54|777.54|780.49|777.49|780.56|777.56|780.46|777.46|17
1609634950000|2021-01-03 00:49:10|780.46|777.46|780.43|777.43|780.47|777.47|780.42|777.42|12
1609634960000|2021-01-03 00:49:20|780.42|777.42|779.89|776.89|780.42|777.42|779.84|776.84|24
1609634970000|2021-01-03 00:49:30|779.92|776.92|779.81|776.81|780|777|779.67|776.67|28
1609634980000|2021-01-03 00:49:40|779.79|776.79|779.86|776.86|779.94|776.94|779.79|776.79|26
1609634990000|2021-01-03 00:49:50|779.87|776.87|779.83|776.83|779.98|776.98|779.72|776.72|29
1609635000000|2021-01-03 00:50:00|779.81|776.81|780.1|777.1|780.1|777.1|779.81|776.81|26
1609635010000|2021-01-03 00:50:10|780.09|777.09|780.01|777.01|780.1|777.1|780.01|777.01|18
1609635020000|2021-01-03 00:50:20|780|777|780.15|777.15|780.15|777.15|779.95|776.95|20
1609635030000|2021-01-03 00:50:30|780.13|777.13|780.11|777.11|780.13|777.13|780.06|777.06|22
1609635040000|2021-01-03 00:50:40|780.12|777.12|780.1|777.1|780.17|777.17|780.1|777.1|26
1609635050000|2021-01-03 00:50:50|780.11|777.11|780.23|777.23|780.25|777.25|780.09|777.09|26
1609635060000|2021-01-03 00:51:00|780.35|777.35|780.16|777.16|780.35|777.35|780.12|777.12|23
1609635070000|2021-01-03 00:51:10|780.15|777.15|780.08|777.08|780.15|777.15|780.07|777.07|24
1609635080000|2021-01-03 00:51:20|780.09|777.09|780.2|777.2|780.24|777.24|780.09|777.09|21
1609635090000|2021-01-03 00:51:30|780.19|777.19|779.98|776.98|780.22|777.22|779.98|776.98|18
1609635100000|2021-01-03 00:51:40|779.97|776.97|779.96|776.96|780.01|777.01|779.89|776.89|27
1609635110000|2021-01-03 00:51:50|779.93|776.93|780.31|777.31|780.31|777.31|779.93|776.93|25
1609635120000|2021-01-03 00:52:00|780.28|777.28|779.92|776.92|780.28|777.28|779.88|776.88|23
1609635130000|2021-01-03 00:52:10|779.91|776.91|779.8|776.8|780|777|779.8|776.8|32
1609635140000|2021-01-03 00:52:20|779.72|776.72|779.39|776.39|779.75|776.75|779.36|776.36|35
1609635150000|2021-01-03 00:52:30|779.4|776.4|779.32|776.32|779.4|776.4|779.3|776.3|23
1609635160000|2021-01-03 00:52:40|779.08|776.08|779.07|776.07|779.1|776.1|779.02|776.02|27
1609635170000|2021-01-03 00:52:50|779.08|776.08|778.76|775.76|779.08|776.08|778.75|775.75|22
1609635180000|2021-01-03 00:53:00|778.78|775.78|778.62|775.62|778.79|775.79|778.62|775.62|26
1609635190000|2021-01-03 00:53:10|778.56|775.56|778.57|775.57|778.57|775.57|778.53|775.53|15
1609635200000|2021-01-03 00:53:20|778.54|775.54|778.81|775.81|778.9|775.9|778.54|775.54|23
1609635210000|2021-01-03 00:53:30|778.8|775.8|778.67|775.67|778.87|775.87|778.66|775.66|27
1609635220000|2021-01-03 00:53:40|778.69|775.69|778.68|775.68|778.73|775.73|778.65|775.65|23
1609635230000|2021-01-03 00:53:50|778.65|775.65|778.73|775.73|778.73|775.73|778.63|775.63|21
1609635240000|2021-01-03 00:54:00|778.72|775.72|778.77|775.77|778.77|775.77|778.67|775.67|21
1609635250000|2021-01-03 00:54:10|778.78|775.78|778.79|775.79|778.9|775.9|778.77|775.77|22
1609635260000|2021-01-03 00:54:20|778.77|775.77|778.72|775.72|778.81|775.81|778.72|775.72|20
1609635270000|2021-01-03 00:54:30|778.7|775.7|778.66|775.66|778.7|775.7|778.66|775.66|14
1609635280000|2021-01-03 00:54:40|778.65|775.65|778.63|775.63|778.65|775.65|778.56|775.56|26
1609635290000|2021-01-03 00:54:50|778.62|775.62|778.68|775.68|778.68|775.68|778.6|775.6|15
1609635300000|2021-01-03 00:55:00|778.67|775.67|778.67|775.67|778.69|775.69|778.66|775.66|12
1609635310000|2021-01-03 00:55:10|778.66|775.66|778.57|775.57|778.66|775.66|778.56|775.56|8
1609635320000|2021-01-03 00:55:20|778.58|775.58|778.71|775.71|778.71|775.71|778.58|775.58|18
1609635330000|2021-01-03 00:55:30|778.69|775.69|778.77|775.77|778.77|775.77|778.66|775.66|21
1609635340000|2021-01-03 00:55:40|778.76|775.76|778.65|775.65|778.78|775.78|778.63|775.63|22
1609635350000|2021-01-03 00:55:50|778.63|775.63|778.78|775.78|778.78|775.78|778.63|775.63|18
1609635360000|2021-01-03 00:56:00|778.8|775.8|778.79|775.79|778.83|775.83|778.77|775.77|16
1609635370000|2021-01-03 00:56:10|778.8|775.8|778.83|775.83|778.84|775.84|778.79|775.79|20
1609635380000|2021-01-03 00:56:20|778.84|775.84|778.89|775.89|778.89|775.89|778.84|775.84|10
1609635390000|2021-01-03 00:56:30|778.85|775.85|778.88|775.88|778.9|775.9|778.84|775.84|6
1609635400000|2021-01-03 00:56:40|778.87|775.87|778.89|775.89|778.89|775.89|778.87|775.87|2
1609635410000|2021-01-03 00:56:50|778.88|775.88|778.76|775.76|778.88|775.88|778.76|775.76|12
1609635420000|2021-01-03 00:57:00|778.75|775.75|778.65|775.65|778.75|775.75|778.65|775.65|11
1609635430000|2021-01-03 00:57:10|778.64|775.64|778.67|775.67|778.67|775.67|778.63|775.63|25
1609635440000|2021-01-03 00:57:20|778.68|775.68|779.12|776.12|779.12|776.12|778.67|775.67|23
1609635450000|2021-01-03 00:57:30|779.13|776.13|779.2|776.2|779.21|776.21|779.13|776.13|16
1609635460000|2021-01-03 00:57:40|779.18|776.18|779.18|776.18|779.21|776.21|779.17|776.17|10
1609635470000|2021-01-03 00:57:50|779.2|776.2|778.83|775.83|779.2|776.2|778.78|775.78|27
1609635480000|2021-01-03 00:58:00|778.86|775.86|778.89|775.89|778.91|775.91|778.84|775.84|23
1609635490000|2021-01-03 00:58:10|778.88|775.88|778.8|775.8|778.9|775.9|778.8|775.8|15
1609635500000|2021-01-03 00:58:20|778.81|775.81|779.15|776.15|779.15|776.15|778.81|775.81|21
1609635510000|2021-01-03 00:58:30|779.08|776.08|778.46|775.46|779.08|776.08|778.46|775.46|23
1609635520000|2021-01-03 00:58:40|778.45|775.45|778.43|775.43|778.49|775.49|778.39|775.39|22
1609635530000|2021-01-03 00:58:50|778.42|775.42|778.36|775.36|778.43|775.43|778.36|775.36|23
1609635540000|2021-01-03 00:59:00|778.34|775.34|778.17|775.17|778.34|775.34|778.09|775.09|25
1609635550000|2021-01-03 00:59:10|778.2|775.2|778.37|775.37|778.38|775.38|778.14|775.14|25
1609635560000|2021-01-03 00:59:20|778.34|775.34|778.42|775.42|778.45|775.45|778.34|775.34|24
1609635570000|2021-01-03 00:59:30|778.44|775.44|778.33|775.33|778.44|775.44|778.23|775.23|20
1609635580000|2021-01-03 00:59:40|778.27|775.27|778.06|775.06|778.31|775.31|778.06|775.06|22
1609635590000|2021-01-03 00:59:50|778.04|775.04|777.87|774.87|778.1|775.1|777.84|774.84|25
1609635600000|2021-01-03 01:00:00|777.86|774.86|777.46|774.46|777.86|774.86|777.42|774.42|26
1609635610000|2021-01-03 01:00:10|777.45|774.45|777.26|774.26|777.48|774.48|777.26|774.26|19
1609635620000|2021-01-03 01:00:20|777.25|774.25|777.02|774.02|777.26|774.26|776.79|773.79|33
1609635630000|2021-01-03 01:00:30|777.01|774.01|776.82|773.82|777.01|774.01|776.78|773.78|20
1609635640000|2021-01-03 01:00:40|776.84|773.84|776.79|773.79|777.03|774.03|776.79|773.79|24
1609635650000|2021-01-03 01:00:50|776.54|773.54|776.35|773.35|776.59|773.59|776.27|773.27|20
1609635660000|2021-01-03 01:01:00|776.19|773.19|775.76|772.76|776.25|773.25|775.75|772.75|22
1609635670000|2021-01-03 01:01:10|775.72|772.72|776.49|773.49|776.58|773.58|775.69|772.69|32
1609635680000|2021-01-03 01:01:20|776.46|773.46|776.36|773.36|776.6|773.6|776.36|773.36|32
1609635690000|2021-01-03 01:01:30|776.34|773.34|776.35|773.35|776.42|773.42|776.27|773.27|31
1609635700000|2021-01-03 01:01:40|776.38|773.38|776.47|773.47|776.47|773.47|776.38|773.38|19
1609635710000|2021-01-03 01:01:50|776.48|773.48|776.7|773.7|776.85|773.85|776.48|773.48|27
1609635720000|2021-01-03 01:02:00|776.74|773.74|776.79|773.79|777.31|774.31|776.7|773.7|26
1609635730000|2021-01-03 01:02:10|776.8|773.8|776.1|773.1|776.8|773.8|776.09|773.09|33
1609635740000|2021-01-03 01:02:20|776.08|773.08|775.97|772.97|776.18|773.18|775.91|772.91|32
1609635750000|2021-01-03 01:02:30|775.95|772.95|775.62|772.62|776.11|773.11|775.6|772.6|35
1609635760000|2021-01-03 01:02:40|775.61|772.61|775.96|772.96|775.96|772.96|775.54|772.54|25
1609635770000|2021-01-03 01:02:50|775.98|772.98|776.59|773.59|776.61|773.61|775.98|772.98|33
1609635780000|2021-01-03 01:03:00|776.61|773.61|776.05|773.05|776.61|773.61|776.01|773.01|32
1609635790000|2021-01-03 01:03:10|776.1|773.1|775.5|772.5|776.11|773.11|775.48|772.48|31
1609635800000|2021-01-03 01:03:20|775.23|772.23|775.68|772.68|775.7|772.7|774.91|771.91|34
1609635810000|2021-01-03 01:03:30|775.71|772.71|775.8|772.8|775.82|772.82|775.67|772.67|31
1609635820000|2021-01-03 01:03:40|775.77|772.77|775.85|772.85|776.04|773.04|775.77|772.77|33
1609635830000|2021-01-03 01:03:50|775.87|772.87|775.86|772.86|775.88|772.88|775.75|772.75|22
1609635840000|2021-01-03 01:04:00|775.88|772.88|775.96|772.96|775.96|772.96|775.77|772.77|28
1609635850000|2021-01-03 01:04:10|776.09|773.09|776.37|773.37|776.38|773.38|776.08|773.08|17
1609635860000|2021-01-03 01:04:20|776.36|773.36|776.07|773.07|776.36|773.36|776.05|773.05|32
1609635870000|2021-01-03 01:04:30|776.06|773.06|776.1|773.1|776.28|773.28|776.02|773.02|32
1609635880000|2021-01-03 01:04:40|776.12|773.12|776.14|773.14|776.15|773.15|776.08|773.08|24
1609635890000|2021-01-03 01:04:50|776.12|773.12|776.31|773.31|776.31|773.31|776.12|773.12|24
1609635900000|2021-01-03 01:05:00|776.27|773.27|776.44|773.44|776.49|773.49|776.27|773.27|25
1609635910000|2021-01-03 01:05:10|776.45|773.45|776.89|773.89|776.89|773.89|776.45|773.45|24
1609635920000|2021-01-03 01:05:20|776.9|773.9|777.19|774.19|777.24|774.24|776.77|773.77|33
1609635930000|2021-01-03 01:05:30|777.14|774.14|777.82|774.82|777.82|774.82|777.1|774.1|30
1609635940000|2021-01-03 01:05:40|777.81|774.81|777.73|774.73|777.85|774.85|777.72|774.72|31
1609635950000|2021-01-03 01:05:50|777.74|774.74|777.77|774.77|777.82|774.82|777.67|774.67|24
1609635960000|2021-01-03 01:06:00|777.75|774.75|777.84|774.84|777.92|774.92|777.75|774.75|22
1609635970000|2021-01-03 01:06:10|777.86|774.86|777.84|774.84|778.04|775.04|777.84|774.84|20
1609635980000|2021-01-03 01:06:20|777.91|774.91|778.03|775.03|778.05|775.05|777.87|774.87|26
1609635990000|2021-01-03 01:06:30|778.02|775.02|777.81|774.81|778.03|775.03|777.77|774.77|30
1609636000000|2021-01-03 01:06:40|777.8|774.8|777.93|774.93|777.97|774.97|777.8|774.8|19
1609636010000|2021-01-03 01:06:50|777.94|774.94|778.01|775.01|778.01|775.01|777.91|774.91|20
1609636020000|2021-01-03 01:07:00|777.99|774.99|778.35|775.35|778.37|775.37|777.99|774.99|29
1609636030000|2021-01-03 01:07:10|778.33|775.33|778.47|775.47|778.47|775.47|778.27|775.27|28
1609636040000|2021-01-03 01:07:20|778.55|775.55|778.67|775.67|778.76|775.76|778.55|775.55|27
1609636050000|2021-01-03 01:07:30|778.66|775.66|778.69|775.69|778.7|775.7|778.63|775.63|17
1609636060000|2021-01-03 01:07:40|778.72|775.72|779.08|776.08|779.1|776.1|778.65|775.65|21
1609636070000|2021-01-03 01:07:50|779.09|776.09|779.09|776.09|779.11|776.11|779.07|776.07|17
1609636080000|2021-01-03 01:08:00|779.11|776.11|779.09|776.09|779.13|776.13|779.08|776.08|20
1609636090000|2021-01-03 01:08:10|779.08|776.08|779.1|776.1|779.14|776.14|779.08|776.08|27
1609636100000|2021-01-03 01:08:20|779.11|776.11|779.32|776.32|779.41|776.41|779.1|776.1|21
1609636110000|2021-01-03 01:08:30|779.4|776.4|779.03|776.03|779.41|776.41|779.03|776.03|26
1609636120000|2021-01-03 01:08:40|779.01|776.01|778.73|775.73|779.09|776.09|778.56|775.56|27
1609636130000|2021-01-03 01:08:50|778.78|775.78|778.55|775.55|778.78|775.78|778.51|775.51|25
1609636140000|2021-01-03 01:09:00|778.54|775.54|778.51|775.51|778.55|775.55|778.37|775.37|31
1609636150000|2021-01-03 01:09:10|778.43|775.43|778.48|775.48|778.55|775.55|778.21|775.21|22
1609636160000|2021-01-03 01:09:20|778.47|775.47|778.54|775.54|778.55|775.55|778.45|775.45|19
1609636170000|2021-01-03 01:09:30|778.56|775.56|778.69|775.69|778.69|775.69|778.52|775.52|21
1609636180000|2021-01-03 01:09:40|778.7|775.7|778.56|775.56|778.7|775.7|778.5|775.5|24
1609636190000|2021-01-03 01:09:50|778.54|775.54|778.08|775.08|778.58|775.58|778.08|775.08|27
1609636200000|2021-01-03 01:10:00|778.09|775.09|778.83|775.83|778.83|775.83|778.09|775.09|33
1609636210000|2021-01-03 01:10:10|778.78|775.78|778.78|775.78|778.83|775.83|778.65|775.65|30
1609636220000|2021-01-03 01:10:20|778.77|775.77|778.87|775.87|778.91|775.91|778.68|775.68|23
1609636230000|2021-01-03 01:10:30|778.91|775.91|778.75|775.75|778.91|775.91|778.61|775.61|25
1609636240000|2021-01-03 01:10:40|778.78|775.78|778.86|775.86|778.86|775.86|778.76|775.76|23
1609636250000|2021-01-03 01:10:50|778.85|775.85|778.58|775.58|778.87|775.87|778.57|775.57|28
1609636260000|2021-01-03 01:11:00|778.6|775.6|778.6|775.6|778.63|775.63|778.55|775.55|19
1609636270000|2021-01-03 01:11:10|778.58|775.58|778.3|775.3|778.58|775.58|778.27|775.27|21
1609636280000|2021-01-03 01:11:20|778.34|775.34|778.38|775.38|778.42|775.42|778.29|775.29|28
1609636290000|2021-01-03 01:11:30|778.39|775.39|778.47|775.47|778.47|775.47|778.34|775.34|15
1609636300000|2021-01-03 01:11:40|778.52|775.52|778.61|775.61|778.64|775.64|778.51|775.51|26
1609636310000|2021-01-03 01:11:50|778.62|775.62|778.7|775.7|778.77|775.77|778.38|775.38|31
1609636320000|2021-01-03 01:12:00|778.65|775.65|778.81|775.81|778.92|775.92|778.63|775.63|27
1609636330000|2021-01-03 01:12:10|778.75|775.75|778.57|775.57|778.79|775.79|778.57|775.57|24
1609636340000|2021-01-03 01:12:20|778.58|775.58|778.71|775.71|778.75|775.75|778.55|775.55|16
1609636350000|2021-01-03 01:12:30|778.74|775.74|778.29|775.29|778.74|775.74|778.28|775.28|26
1609636360000|2021-01-03 01:12:40|778.32|775.32|778.19|775.19|778.32|775.32|778.11|775.11|22
1609636370000|2021-01-03 01:12:50|778.21|775.21|778.23|775.23|778.24|775.24|778.18|775.18|24
1609636380000|2021-01-03 01:13:00|778.21|775.21|778.23|775.23|778.24|775.24|778.18|775.18|20
1609636390000|2021-01-03 01:13:10|778.22|775.22|778.31|775.31|778.34|775.34|778.21|775.21|12
1609636400000|2021-01-03 01:13:20|778.24|775.24|778.07|775.07|778.24|775.24|778.07|775.07|23
1609636410000|2021-01-03 01:13:30|778.09|775.09|777.82|774.82|778.11|775.11|777.82|774.82|21
1609636420000|2021-01-03 01:13:40|777.83|774.83|777.6|774.6|777.83|774.83|777.58|774.58|15
1609636430000|2021-01-03 01:13:50|777.61|774.61|777.56|774.56|777.64|774.64|777.54|774.54|9
1609636440000|2021-01-03 01:14:00|777.55|774.55|777.57|774.57|777.6|774.6|777.55|774.55|10
1609636450000|2021-01-03 01:14:10|777.56|774.56|777.52|774.52|777.56|774.56|777.51|774.51|11
1609636460000|2021-01-03 01:14:20|777.51|774.51|777.41|774.41|777.51|774.51|777.4|774.4|16
1609636470000|2021-01-03 01:14:30|777.33|774.33|777.38|774.38|777.39|774.39|777.33|774.33|5
1609636480000|2021-01-03 01:14:40|777.37|774.37|777.03|774.03|777.37|774.37|776.88|773.88|20
1609636490000|2021-01-03 01:14:50|777.02|774.02|777.15|774.15|777.16|774.16|777.02|774.02|13
1609636500000|2021-01-03 01:15:00|777.16|774.16|777.08|774.08|777.16|774.16|777.08|774.08|13
1609636510000|2021-01-03 01:15:10|777.09|774.09|777.38|774.38|777.38|774.38|777.08|774.08|19
1609636520000|2021-01-03 01:15:20|777.39|774.39|777.39|774.39|777.48|774.48|777.36|774.36|10
1609636530000|2021-01-03 01:15:30|777.4|774.4|777.39|774.39|777.4|774.4|777.32|774.32|12
1609636540000|2021-01-03 01:15:40|777.36|774.36|777.57|774.57|777.57|774.57|777.28|774.28|12
1609636550000|2021-01-03 01:15:50|777.59|774.59|777.52|774.52|777.59|774.59|777.48|774.48|19
1609636560000|2021-01-03 01:16:00|777.51|774.51|777.53|774.53|777.57|774.57|777.5|774.5|13
1609636570000|2021-01-03 01:16:10|777.58|774.58|777.62|774.62|777.62|774.62|777.51|774.51|12
1609636580000|2021-01-03 01:16:20|777.61|774.61|777.62|774.62|777.63|774.63|777.56|774.56|10
1609636590000|2021-01-03 01:16:30|777.57|774.57|777.57|774.57|777.59|774.59|777.55|774.55|8
1609636600000|2021-01-03 01:16:40|777.56|774.56|777.77|774.77|777.79|774.79|777.54|774.54|19
1609636610000|2021-01-03 01:16:50|777.76|774.76|777.77|774.77|777.81|774.81|777.75|774.75|15
1609636620000|2021-01-03 01:17:00|777.78|774.78|777.78|774.78|777.78|774.78|777.74|774.74|9
1609636630000|2021-01-03 01:17:10|777.77|774.77|777.74|774.74|777.78|774.78|777.73|774.73|11
1609636640000|2021-01-03 01:17:20|777.73|774.73|777.7|774.7|777.75|774.75|777.69|774.69|15
1609636650000|2021-01-03 01:17:30|777.71|774.71|777.71|774.71|777.71|774.71|777.71|774.71|1
1609636660000|2021-01-03 01:17:40|777.69|774.69|777.72|774.72|777.72|774.72|777.69|774.69|5
1609636670000|2021-01-03 01:17:50|777.8|774.8|777.99|774.99|778|775|777.79|774.79|16
1609636680000|2021-01-03 01:18:00|777.94|774.94|778.01|775.01|778.01|775.01|777.94|774.94|6
1609636690000|2021-01-03 01:18:10|778.04|775.04|778.06|775.06|778.09|775.09|778.02|775.02|9
1609636700000|2021-01-03 01:18:20|778.05|775.05|777.83|774.83|778.08|775.08|777.83|774.83|10
1609636710000|2021-01-03 01:18:30|777.79|774.79|777.72|774.72|777.79|774.79|777.66|774.66|12
1609636720000|2021-01-03 01:18:40|777.71|774.71|777.76|774.76|777.76|774.76|777.71|774.71|5
1609636730000|2021-01-03 01:18:50|777.77|774.77|777.77|774.77|777.79|774.79|777.74|774.74|9
1609636740000|2021-01-03 01:19:00|777.79|774.79|777.76|774.76|777.84|774.84|777.75|774.75|12
1609636750000|2021-01-03 01:19:10|777.71|774.71|777.72|774.72|777.72|774.72|777.71|774.71|4
1609636760000|2021-01-03 01:19:20|777.73|774.73|777.65|774.65|777.73|774.73|777.65|774.65|8
1609636770000|2021-01-03 01:19:30|777.66|774.66|777.7|774.7|777.74|774.74|777.65|774.65|13
1609636780000|2021-01-03 01:19:40|777.71|774.71|777.59|774.59|777.76|774.76|777.57|774.57|22
1609636790000|2021-01-03 01:19:50|777.61|774.61|777.66|774.66|777.67|774.67|777.61|774.61|19
1609636800000|2021-01-03 01:20:00|777.65|774.65|777.51|774.51|777.67|774.67|777.5|774.5|14
1609636810000|2021-01-03 01:20:10|777.5|774.5|777.51|774.51|777.52|774.52|777.48|774.48|17
1609636820000|2021-01-03 01:20:20|777.49|774.49|777.48|774.48|777.5|774.5|777.46|774.46|17
1609636830000|2021-01-03 01:20:30|777.47|774.47|777.45|774.45|777.48|774.48|777.43|774.43|12
1609636840000|2021-01-03 01:20:40|777.44|774.44|777.27|774.27|777.44|774.44|777.25|774.25|23
1609636850000|2021-01-03 01:20:50|777.22|774.22|777.51|774.51|777.51|774.51|777.22|774.22|20
1609636860000|2021-01-03 01:21:00|777.52|774.52|777.55|774.55|777.57|774.57|777.49|774.49|12
1609636870000|2021-01-03 01:21:10|777.53|774.53|777.52|774.52|777.54|774.54|777.51|774.51|14
1609636880000|2021-01-03 01:21:20|777.53|774.53|777.64|774.64|777.64|774.64|777.52|774.52|8
1609636890000|2021-01-03 01:21:30|777.62|774.62|777.39|774.39|777.62|774.62|777.35|774.35|27
1609636900000|2021-01-03 01:21:40|777.41|774.41|777.5|774.5|777.51|774.51|777.41|774.41|15
1609636910000|2021-01-03 01:21:50|777.51|774.51|777.47|774.47|777.53|774.53|777.47|774.47|11
1609636920000|2021-01-03 01:22:00|777.43|774.43|777.43|774.43|777.43|774.43|777.42|774.42|5
1609636930000|2021-01-03 01:22:10|777.44|774.44|777.44|774.44|777.45|774.45|777.44|774.44|3
1609636940000|2021-01-03 01:22:20|777.45|774.45|777.45|774.45|777.45|774.45|777.45|774.45|1
1609636950000|2021-01-03 01:22:30|777.42|774.42|777.23|774.23|777.55|774.55|777.22|774.22|27
1609636960000|2021-01-03 01:22:40|777.24|774.24|777.23|774.23|777.26|774.26|777.22|774.22|12
1609636970000|2021-01-03 01:22:50|777.24|774.24|777.32|774.32|777.32|774.32|777.23|774.23|17
1609636980000|2021-01-03 01:23:00|777.31|774.31|777.17|774.17|777.33|774.33|777.07|774.07|26
1609636990000|2021-01-03 01:23:10|777.21|774.21|777.02|774.02|777.26|774.26|777.02|774.02|13
1609637000000|2021-01-03 01:23:20|777.18|774.18|777.51|774.51|777.6|774.6|777.18|774.18|28
1609637010000|2021-01-03 01:23:30|777.52|774.52|777.44|774.44|777.57|774.57|777.42|774.42|29
1609637020000|2021-01-03 01:23:40|777.46|774.46|777.31|774.31|777.47|774.47|777.28|774.28|25
1609637030000|2021-01-03 01:23:50|777.39|774.39|777.51|774.51|777.52|774.52|777.38|774.38|22
1609637040000|2021-01-03 01:24:00|777.5|774.5|777.32|774.32|777.51|774.51|777.3|774.3|18
1609637050000|2021-01-03 01:24:10|777.33|774.33|777.41|774.41|777.43|774.43|777.31|774.31|19
1609637060000|2021-01-03 01:24:20|777.4|774.4|777.44|774.44|777.45|774.45|777.4|774.4|7
1609637070000|2021-01-03 01:24:30|777.43|774.43|777.45|774.45|777.46|774.46|777.43|774.43|17
1609637080000|2021-01-03 01:24:40|777.46|774.46|777.49|774.49|777.49|774.49|777.45|774.45|8
1609637090000|2021-01-03 01:24:50|777.44|774.44|777.3|774.3|777.46|774.46|777.29|774.29|19
1609637100000|2021-01-03 01:25:00|777.32|774.32|777.4|774.4|777.41|774.41|777.31|774.31|15
1609637110000|2021-01-03 01:25:10|777.38|774.38|777.42|774.42|777.42|774.42|777.38|774.38|12
1609637120000|2021-01-03 01:25:20|777.43|774.43|777.39|774.39|777.46|774.46|777.35|774.35|22
1609637130000|2021-01-03 01:25:30|777.3|774.3|777.31|774.31|777.39|774.39|777.29|774.29|12
1609637140000|2021-01-03 01:25:40|777.3|774.3|777.22|774.22|777.33|774.33|777.21|774.21|17
1609637150000|2021-01-03 01:25:50|777.21|774.21|777.35|774.35|777.35|774.35|777.2|774.2|19
1609637160000|2021-01-03 01:26:00|777.34|774.34|777.31|774.31|777.34|774.34|777.22|774.22|21
1609637170000|2021-01-03 01:26:10|777.32|774.32|777.24|774.24|777.33|774.33|777.21|774.21|17
1609637180000|2021-01-03 01:26:20|777.27|774.27|777.29|774.29|777.3|774.3|777.24|774.24|12
1609637190000|2021-01-03 01:26:30|777.31|774.31|777.33|774.33|777.33|774.33|777.24|774.24|19
1609637200000|2021-01-03 01:26:40|777.3|774.3|777.52|774.52|777.53|774.53|777.3|774.3|13
1609637210000|2021-01-03 01:26:50|777.48|774.48|777.59|774.59|777.66|774.66|777.47|774.47|24
1609637220000|2021-01-03 01:27:00|777.56|774.56|777.69|774.69|777.7|774.7|777.56|774.56|26
1609637230000|2021-01-03 01:27:10|777.67|774.67|777.66|774.66|777.73|774.73|777.62|774.62|15
1609637240000|2021-01-03 01:27:20|777.64|774.64|777.81|774.81|777.86|774.86|777.64|774.64|17
1609637250000|2021-01-03 01:27:30|777.85|774.85|778.09|775.09|778.16|775.16|777.85|774.85|23
1609637260000|2021-01-03 01:27:40|778.11|775.11|778.22|775.22|778.22|775.22|778.08|775.08|17
1609637270000|2021-01-03 01:27:50|778.2|775.2|778.07|775.07|778.2|775.2|777.97|774.97|22
1609637280000|2021-01-03 01:28:00|778.08|775.08|778.13|775.13|778.14|775.14|778.04|775.04|23
1609637290000|2021-01-03 01:28:10|778.17|775.17|778.25|775.25|778.25|775.25|778.08|775.08|21
1609637300000|2021-01-03 01:28:20|778.24|775.24|778.26|775.26|778.28|775.28|778.13|775.13|16
1609637310000|2021-01-03 01:28:30|778.25|775.25|778.28|775.28|778.31|775.31|778.11|775.11|23
1609637320000|2021-01-03 01:28:40|778.27|775.27|778.25|775.25|778.33|775.33|778.25|775.25|22
1609637330000|2021-01-03 01:28:50|778.28|775.28|778.27|775.27|778.32|775.32|778.27|775.27|14
1609637340000|2021-01-03 01:29:00|778.3|775.3|778.31|775.31|778.32|775.32|778.27|775.27|15
1609637350000|2021-01-03 01:29:10|778.32|775.32|778.3|775.3|778.32|775.32|778.3|775.3|7
1609637360000|2021-01-03 01:29:20|778.31|775.31|778.32|775.32|778.35|775.35|778.3|775.3|7
1609637370000|2021-01-03 01:29:30|778.29|775.29|778.04|775.04|778.33|775.33|778.02|775.02|19
1609637380000|2021-01-03 01:29:40|778.03|775.03|778.19|775.19|778.2|775.2|778.01|775.01|21
1609637390000|2021-01-03 01:29:50|778.22|775.22|778.3|775.3|778.3|775.3|778.2|775.2|18
1609637400000|2021-01-03 01:30:00|778.29|775.29|778.31|775.31|778.31|775.31|778.16|775.16|25
1609637410000|2021-01-03 01:30:10|778.32|775.32|778.37|775.37|778.41|775.41|778.29|775.29|17
1609637420000|2021-01-03 01:30:20|778.39|775.39|778.39|775.39|778.39|775.39|778.3|775.3|22
1609637430000|2021-01-03 01:30:30|778.41|775.41|778.36|775.36|778.42|775.42|778.29|775.29|21
1609637440000|2021-01-03 01:30:40|778.35|775.35|778.36|775.36|778.36|775.36|778.33|775.33|8
1609637450000|2021-01-03 01:30:50|778.35|775.35|778.32|775.32|778.35|775.35|778.32|775.32|7
1609637460000|2021-01-03 01:31:00|778.31|775.31|778.3|775.3|778.35|775.35|778.24|775.24|15
1609637470000|2021-01-03 01:31:10|778.32|775.32|778.34|775.34|778.39|775.39|778.32|775.32|24
1609637480000|2021-01-03 01:31:20|778.33|775.33|778.35|775.35|778.42|775.42|778.33|775.33|21
1609637490000|2021-01-03 01:31:30|778.38|775.38|778.32|775.32|778.44|775.44|778.32|775.32|17
1609637500000|2021-01-03 01:31:40|778.34|775.34|778.31|775.31|778.37|775.37|778.31|775.31|17
1609637510000|2021-01-03 01:31:50|778.32|775.32|778.3|775.3|778.32|775.32|778.29|775.29|16
1609637520000|2021-01-03 01:32:00|778.31|775.31|778.31|775.31|778.33|775.33|778.29|775.29|16
1609637530000|2021-01-03 01:32:10|778.32|775.32|778.34|775.34|778.35|775.35|778.31|775.31|9
1609637540000|2021-01-03 01:32:20|778.36|775.36|778.31|775.31|778.36|775.36|778.3|775.3|18
1609637550000|2021-01-03 01:32:30|778.3|775.3|778.29|775.29|778.31|775.31|778.29|775.29|3
1609637560000|2021-01-03 01:32:40|778.32|775.32|778.32|775.32|778.33|775.33|778.3|775.3|20
1609637570000|2021-01-03 01:32:50|778.31|775.31|778.32|775.32|778.34|775.34|778.29|775.29|14
1609637580000|2021-01-03 01:33:00|778.31|775.31|778.31|775.31|778.34|775.34|778.3|775.3|9
1609637590000|2021-01-03 01:33:10|778.34|775.34|778.32|775.32|778.34|775.34|778.29|775.29|17
1609637600000|2021-01-03 01:33:20|778.31|775.31|778.27|775.27|778.35|775.35|778.27|775.27|13
1609637610000|2021-01-03 01:33:30|778.31|775.31|778.3|775.3|778.32|775.32|778.28|775.28|29
1609637620000|2021-01-03 01:33:40|778.29|775.29|778.35|775.35|778.37|775.37|778.29|775.29|22
1609637630000|2021-01-03 01:33:50|778.39|775.39|778.37|775.37|778.41|775.41|778.32|775.32|14
1609637640000|2021-01-03 01:34:00|778.38|775.38|778.4|775.4|778.46|775.46|778.34|775.34|22
1609637650000|2021-01-03 01:34:10|778.35|775.35|778.56|775.56|778.56|775.56|778.35|775.35|10
1609637660000|2021-01-03 01:34:20|778.55|775.55|778.45|775.45|778.57|775.57|778.45|775.45|12
1609637670000|2021-01-03 01:34:30|778.42|775.42|778.39|775.39|778.43|775.43|778.03|775.03|27
1609637680000|2021-01-03 01:34:40|778.38|775.38|778.43|775.43|778.51|775.51|778.38|775.38|25
1609637690000|2021-01-03 01:34:50|778.39|775.39|778.39|775.39|778.45|775.45|778.37|775.37|30
1609637700000|2021-01-03 01:35:00|778.43|775.43|778.44|775.44|778.47|775.47|778.37|775.37|25
1609637710000|2021-01-03 01:35:10|778.47|775.47|778.44|775.44|778.47|775.47|778.43|775.43|13
1609637720000|2021-01-03 01:35:20|778.45|775.45|778.43|775.43|778.47|775.47|778.43|775.43|20
1609637730000|2021-01-03 01:35:30|778.45|775.45|778.46|775.46|778.48|775.48|778.44|775.44|21
1609637740000|2021-01-03 01:35:40|778.48|775.48|778.45|775.45|778.48|775.48|778.45|775.45|8
1609637750000|2021-01-03 01:35:50|778.43|775.43|778.39|775.39|778.44|775.44|778.38|775.38|25
1609637760000|2021-01-03 01:36:00|778.42|775.42|778.37|775.37|778.45|775.45|778.37|775.37|17
1609637770000|2021-01-03 01:36:10|778.35|775.35|778.06|775.06|778.35|775.35|777.98|774.98|34
1609637780000|2021-01-03 01:36:20|778.05|775.05|778.06|775.06|778.06|775.06|778.02|775.02|19
1609637790000|2021-01-03 01:36:30|778.05|775.05|778.22|775.22|778.23|775.23|778.05|775.05|24
1609637800000|2021-01-03 01:36:40|778.23|775.23|778.35|775.35|778.35|775.35|778.23|775.23|18
1609637810000|2021-01-03 01:36:50|778.34|775.34|778.36|775.36|778.39|775.39|778.29|775.29|19
1609637820000|2021-01-03 01:37:00|778.37|775.37|778.38|775.38|778.54|775.54|778.29|775.29|24
1609637830000|2021-01-03 01:37:10|778.37|775.37|778.24|775.24|778.41|775.41|778.19|775.19|18
1609637840000|2021-01-03 01:37:20|778.22|775.22|778.34|775.34|778.35|775.35|778.22|775.22|20
1609637850000|2021-01-03 01:37:30|778.35|775.35|778.39|775.39|778.43|775.43|778.35|775.35|22
1609637860000|2021-01-03 01:37:40|778.4|775.4|778.37|775.37|778.49|775.49|778.32|775.32|18
1609637870000|2021-01-03 01:37:50|778.36|775.36|778.24|775.24|778.37|775.37|778.22|775.22|27
1609637880000|2021-01-03 01:38:00|778.23|775.23|778.37|775.37|778.38|775.38|778.23|775.23|19
1609637890000|2021-01-03 01:38:10|778.33|775.33|778.72|775.72|778.72|775.72|778.33|775.33|22
1609637900000|2021-01-03 01:38:20|778.75|775.75|778.84|775.84|778.84|775.84|778.69|775.69|22
1609637910000|2021-01-03 01:38:30|778.83|775.83|778.8|775.8|778.9|775.9|778.8|775.8|13
1609637920000|2021-01-03 01:38:40|778.81|775.81|778.79|775.79|778.85|775.85|778.79|775.79|15
1609637930000|2021-01-03 01:38:50|778.78|775.78|778.8|775.8|778.8|775.8|778.78|775.78|9
1609637940000|2021-01-03 01:39:00|778.78|775.78|778.81|775.81|778.81|775.81|778.78|775.78|8
1609637950000|2021-01-03 01:39:10|778.8|775.8|778.86|775.86|778.89|775.89|778.76|775.76|16
1609637960000|2021-01-03 01:39:20|778.82|775.82|778.82|775.82|778.82|775.82|778.75|775.75|18
1609637970000|2021-01-03 01:39:30|778.92|775.92|778.93|775.93|778.94|775.94|778.92|775.92|6
1609637980000|2021-01-03 01:39:40|778.92|775.92|778.97|775.97|779|776|778.88|775.88|17
1609637990000|2021-01-03 01:39:50|779|776|779.05|776.05|779.05|776.05|778.97|775.97|12
1609638000000|2021-01-03 01:40:00|779.04|776.04|779.03|776.03|779.05|776.05|779.03|776.03|10
1609638010000|2021-01-03 01:40:10|779.01|776.01|778.91|775.91|779.05|776.05|778.91|775.91|14
1609638020000|2021-01-03 01:40:20|778.83|775.83|778.51|775.51|778.85|775.85|778.5|775.5|27
1609638030000|2021-01-03 01:40:30|778.49|775.49|778.44|775.44|778.57|775.57|778.37|775.37|26
1609638040000|2021-01-03 01:40:40|778.52|775.52|778.52|775.52|778.59|775.59|778.47|775.47|26
1609638050000|2021-01-03 01:40:50|778.48|775.48|778.34|775.34|778.56|775.56|778.33|775.33|28
1609638060000|2021-01-03 01:41:00|778.35|775.35|778.24|775.24|778.38|775.38|778.22|775.22|28
1609638070000|2021-01-03 01:41:10|778.23|775.23|778.47|775.47|778.53|775.53|778.23|775.23|30
1609638080000|2021-01-03 01:41:20|778.42|775.42|778.55|775.55|778.59|775.59|778.42|775.42|22
1609638090000|2021-01-03 01:41:30|778.54|775.54|778.58|775.58|778.64|775.64|778.53|775.53|25
1609638100000|2021-01-03 01:41:40|778.6|775.6|778.6|775.6|778.66|775.66|778.58|775.58|10
1609638110000|2021-01-03 01:41:50|778.59|775.59|778.64|775.64|778.67|775.67|778.59|775.59|16
1609638120000|2021-01-03 01:42:00|778.63|775.63|778.77|775.77|778.85|775.85|778.61|775.61|20
1609638130000|2021-01-03 01:42:10|778.78|775.78|778.62|775.62|778.79|775.79|778.61|775.61|24
1609638140000|2021-01-03 01:42:20|778.72|775.72|778.58|775.58|778.73|775.73|778.55|775.55|17
1609638150000|2021-01-03 01:42:30|778.55|775.55|778.48|775.48|778.58|775.58|778.47|775.47|23
1609638160000|2021-01-03 01:42:40|778.47|775.47|778.47|775.47|778.5|775.5|778.44|775.44|16
1609638170000|2021-01-03 01:42:50|778.49|775.49|778.36|775.36|778.49|775.49|778.34|775.34|22
1609638180000|2021-01-03 01:43:00|778.3|775.3|778.25|775.25|778.32|775.32|778.24|775.24|13
1609638190000|2021-01-03 01:43:10|778.22|775.22|778.13|775.13|778.23|775.23|778.13|775.13|17
1609638200000|2021-01-03 01:43:20|778.1|775.1|777.98|774.98|778.13|775.13|777.95|774.95|29
1609638210000|2021-01-03 01:43:30|778.01|775.01|777.62|774.62|778.01|775.01|777.62|774.62|18
1609638220000|2021-01-03 01:43:40|777.6|774.6|777.55|774.55|777.65|774.65|777.55|774.55|20
1609638230000|2021-01-03 01:43:50|777.54|774.54|777.36|774.36|777.54|774.54|777.33|774.33|21
1609638240000|2021-01-03 01:44:00|777.26|774.26|776.98|773.98|777.26|774.26|776.98|773.98|18
1609638250000|2021-01-03 01:44:10|776.99|773.99|776.65|773.65|776.99|773.99|776.64|773.64|17
1609638260000|2021-01-03 01:44:20|776.69|773.69|776.56|773.56|776.71|773.71|776.53|773.53|17
1609638270000|2021-01-03 01:44:30|776.58|773.58|776.63|773.63|776.63|773.63|776.2|773.2|26
1609638280000|2021-01-03 01:44:40|776.6|773.6|776.27|773.27|776.71|773.71|776.27|773.27|25
1609638290000|2021-01-03 01:44:50|776.37|773.37|776.14|773.14|776.37|773.37|776.11|773.11|25
1609638300000|2021-01-03 01:45:00|776.12|773.12|777|774|777.02|774.02|776.12|773.12|33
1609638310000|2021-01-03 01:45:10|777.19|774.19|777.43|774.43|777.43|774.43|777.09|774.09|32
1609638320000|2021-01-03 01:45:20|777.44|774.44|777.33|774.33|777.46|774.46|777.33|774.33|22
1609638330000|2021-01-03 01:45:30|777.3|774.3|777.34|774.34|777.37|774.37|777.29|774.29|22
1609638340000|2021-01-03 01:45:40|777.33|774.33|777.27|774.27|777.35|774.35|777.26|774.26|11
1609638350000|2021-01-03 01:45:50|777.28|774.28|777.2|774.2|777.31|774.31|777.18|774.18|20
1609638360000|2021-01-03 01:46:00|777.26|774.26|777.68|774.68|777.7|774.7|777.2|774.2|24
1609638370000|2021-01-03 01:46:10|777.69|774.69|778.04|775.04|778.14|775.14|777.69|774.69|26
1609638380000|2021-01-03 01:46:20|778.05|775.05|778.02|775.02|778.05|775.05|777.99|774.99|13
1609638390000|2021-01-03 01:46:30|778.05|775.05|777.96|774.96|778.08|775.08|777.89|774.89|21
1609638400000|2021-01-03 01:46:40|777.91|774.91|778.13|775.13|778.16|775.16|777.89|774.89|24
1609638410000|2021-01-03 01:46:50|778.11|775.11|778.16|775.16|778.16|775.16|778.08|775.08|19
1609638420000|2021-01-03 01:47:00|778.15|775.15|778.22|775.22|778.22|775.22|778.14|775.14|22
1609638430000|2021-01-03 01:47:10|778.24|775.24|778.42|775.42|778.56|775.56|778.24|775.24|29
1609638440000|2021-01-03 01:47:20|778.44|775.44|778.42|775.42|778.49|775.49|778.34|775.34|31
1609638450000|2021-01-03 01:47:30|778.41|775.41|778.41|775.41|778.47|775.47|778.4|775.4|24
1609638460000|2021-01-03 01:47:40|778.39|775.39|778.59|775.59|778.8|775.8|778.39|775.39|28
1609638470000|2021-01-03 01:47:50|778.61|775.61|778.61|775.61|778.65|775.65|778.58|775.58|22
1609638480000|2021-01-03 01:48:00|778.62|775.62|778.5|775.5|778.7|775.7|778.5|775.5|25
1609638490000|2021-01-03 01:48:10|778.43|775.43|778.18|775.18|778.44|775.44|778.18|775.18|22
1609638500000|2021-01-03 01:48:20|778.2|775.2|778.05|775.05|778.2|775.2|778.01|775.01|23
1609638510000|2021-01-03 01:48:30|778.03|775.03|778.19|775.19|778.19|775.19|777.99|774.99|21
1609638520000|2021-01-03 01:48:40|778.12|775.12|777.57|774.57|778.14|775.14|777.48|774.48|29
1609638530000|2021-01-03 01:48:50|777.58|774.58|777.79|774.79|777.8|774.8|777.49|774.49|30
1609638540000|2021-01-03 01:49:00|777.8|774.8|777.79|774.79|777.8|774.8|777.71|774.71|19
1609638550000|2021-01-03 01:49:10|777.91|774.91|778.24|775.24|778.26|775.26|777.8|774.8|29
1609638560000|2021-01-03 01:49:20|778.2|775.2|778.43|775.43|778.43|775.43|778.2|775.2|18
1609638570000|2021-01-03 01:49:30|778.41|775.41|778.52|775.52|778.52|775.52|778.4|775.4|15
1609638580000|2021-01-03 01:49:40|778.51|775.51|778.36|775.36|778.54|775.54|778.35|775.35|13
1609638590000|2021-01-03 01:49:50|778.37|775.37|778.52|775.52|778.52|775.52|778.37|775.37|17
1609638600000|2021-01-03 01:50:00|778.51|775.51|778.68|775.68|778.73|775.73|778.51|775.51|17
1609638610000|2021-01-03 01:50:10|778.66|775.66|778.76|775.76|778.78|775.78|778.62|775.62|13
1609638620000|2021-01-03 01:50:20|778.77|775.77|778.84|775.84|778.89|775.89|778.72|775.72|14
1609638630000|2021-01-03 01:50:30|778.85|775.85|779|776|779|776|778.75|775.75|15
1609638640000|2021-01-03 01:50:40|779.01|776.01|779.05|776.05|779.08|776.08|779|776|13
1609638650000|2021-01-03 01:50:50|779|776|779.55|776.55|779.55|776.55|778.96|775.96|8
1609638660000|2021-01-03 01:51:00|779.59|776.59|779.84|776.84|779.93|776.93|779.59|776.59|24
1609638670000|2021-01-03 01:51:10|779.83|776.83|779.81|776.81|779.85|776.85|779.77|776.77|16
1609638680000|2021-01-03 01:51:20|779.86|776.86|780.36|777.36|780.36|777.36|779.82|776.82|19
1609638690000|2021-01-03 01:51:30|780.37|777.37|780.5|777.5|780.54|777.54|780.32|777.32|26
1609638700000|2021-01-03 01:51:40|780.51|777.51|780.46|777.46|780.54|777.54|780.44|777.44|24
1609638710000|2021-01-03 01:51:50|780.47|777.47|780.4|777.4|780.53|777.53|780.4|777.4|20
1609638720000|2021-01-03 01:52:00|780.39|777.39|780.42|777.42|780.44|777.44|780.38|777.38|18
1609638730000|2021-01-03 01:52:10|780.43|777.43|780.47|777.47|780.5|777.5|780.41|777.41|19
1609638740000|2021-01-03 01:52:20|780.51|777.51|780.46|777.46|780.51|777.51|780.44|777.44|22
1609638750000|2021-01-03 01:52:30|780.44|777.44|780.44|777.44|780.48|777.48|780.42|777.42|18
1609638760000|2021-01-03 01:52:40|780.43|777.43|780.47|777.47|780.49|777.49|780.42|777.42|16
1609638770000|2021-01-03 01:52:50|780.44|777.44|780.54|777.54|780.56|777.56|780.44|777.44|15
1609638780000|2021-01-03 01:53:00|780.53|777.53|780.54|777.54|780.57|777.57|780.5|777.5|23
1609638790000|2021-01-03 01:53:10|780.55|777.55|780.53|777.53|780.68|777.68|780.53|777.53|15
1609638800000|2021-01-03 01:53:20|780.31|777.31|780.28|777.28|780.31|777.31|780.23|777.23|22
1609638810000|2021-01-03 01:53:30|780.27|777.27|780.32|777.32|780.32|777.32|780.25|777.25|22
1609638820000|2021-01-03 01:53:40|780.34|777.34|780.35|777.35|780.39|777.39|780.34|777.34|7
1609638830000|2021-01-03 01:53:50|780.34|777.34|780.29|777.29|780.35|777.35|780.27|777.27|14
1609638840000|2021-01-03 01:54:00|780.28|777.28|780.27|777.27|780.3|777.3|780.26|777.26|11
1609638850000|2021-01-03 01:54:10|780.25|777.25|780.28|777.28|780.28|777.28|780.25|777.25|11
1609638860000|2021-01-03 01:54:20|780.27|777.27|780.32|777.32|780.39|777.39|780.27|777.27|19
1609638870000|2021-01-03 01:54:30|780.33|777.33|780.38|777.38|780.42|777.42|780.33|777.33|13
1609638880000|2021-01-03 01:54:40|780.41|777.41|780.52|777.52|780.55|777.55|780.41|777.41|11
1609638890000|2021-01-03 01:54:50|780.51|777.51|780.39|777.39|780.51|777.51|780.37|777.37|23
1609638900000|2021-01-03 01:55:00|780.38|777.38|780.37|777.37|780.41|777.41|780.36|777.36|26
1609638910000|2021-01-03 01:55:10|780.33|777.33|780.37|777.37|780.38|777.38|780.33|777.33|13
1609638920000|2021-01-03 01:55:20|780.38|777.38|780.43|777.43|780.45|777.45|780.37|777.37|19
1609638930000|2021-01-03 01:55:30|780.44|777.44|780.5|777.5|780.5|777.5|780.41|777.41|15
1609638940000|2021-01-03 01:55:40|780.48|777.48|780.45|777.45|780.5|777.5|780.42|777.42|20
1609638950000|2021-01-03 01:55:50|780.42|777.42|780.36|777.36|780.45|777.45|780.36|777.36|17
1609638960000|2021-01-03 01:56:00|780.33|777.33|779.72|776.72|780.33|777.33|779.72|776.72|27
1609638970000|2021-01-03 01:56:10|779.68|776.68|779.32|776.32|779.68|776.68|779.32|776.32|29
1609638980000|2021-01-03 01:56:20|779.33|776.33|779.27|776.27|779.41|776.41|779.19|776.19|22
1609638990000|2021-01-03 01:56:30|779.26|776.26|779.22|776.22|779.33|776.33|779.2|776.2|27
1609639000000|2021-01-03 01:56:40|779.23|776.23|779.38|776.38|779.39|776.39|779.23|776.23|22
1609639010000|2021-01-03 01:56:50|779.33|776.33|779.5|776.5|779.56|776.56|779.33|776.33|27
1609639020000|2021-01-03 01:57:00|779.51|776.51|779.49|776.49|779.58|776.58|779.45|776.45|26
1609639030000|2021-01-03 01:57:10|779.48|776.48|779.59|776.59|779.6|776.6|779.45|776.45|19
1609639040000|2021-01-03 01:57:20|779.58|776.58|779.68|776.68|779.7|776.7|779.57|776.57|26
1609639050000|2021-01-03 01:57:30|779.71|776.71|779.59|776.59|779.71|776.71|779.57|776.57|20
1609639060000|2021-01-03 01:57:40|779.58|776.58|779.54|776.54|779.58|776.58|779.52|776.52|19
1609639070000|2021-01-03 01:57:50|779.52|776.52|779.87|776.87|779.87|776.87|779.52|776.52|24
1609639080000|2021-01-03 01:58:00|779.84|776.84|779.93|776.93|779.97|776.97|779.84|776.84|23
1609639090000|2021-01-03 01:58:10|779.9|776.9|779.86|776.86|779.9|776.9|779.74|776.74|28
1609639100000|2021-01-03 01:58:20|779.84|776.84|779.84|776.84|779.9|776.9|779.82|776.82|21
1609639110000|2021-01-03 01:58:30|779.82|776.82|779.77|776.77|779.82|776.82|779.67|776.67|14
1609639120000|2021-01-03 01:58:40|779.75|776.75|779.83|776.83|779.84|776.84|779.73|776.73|13
1609639130000|2021-01-03 01:58:50|779.85|776.85|779.32|776.32|779.85|776.85|779.32|776.32|26
1609639140000|2021-01-03 01:59:00|779.33|776.33|779.18|776.18|779.33|776.33|779.18|776.18|11
1609639150000|2021-01-03 01:59:10|779.17|776.17|778.98|775.98|779.17|776.17|778.94|775.94|29
1609639160000|2021-01-03 01:59:20|778.96|775.96|779.07|776.07|779.17|776.17|778.94|775.94|29
1609639170000|2021-01-03 01:59:30|779.04|776.04|779.02|776.02|779.04|776.04|778.92|775.92|17
1609639180000|2021-01-03 01:59:40|779.07|776.07|778.9|775.9|779.17|776.17|778.76|775.76|29
1609639190000|2021-01-03 01:59:50|778.89|775.89|778.9|775.9|778.9|775.9|778.73|775.73|27
1609639200000|2021-01-03 02:00:00|778.85|775.85|778.82|775.82|778.86|775.86|778.73|775.73|22
1609639210000|2021-01-03 02:00:10|778.78|775.78|778.91|775.91|778.98|775.98|778.78|775.78|20
1609639220000|2021-01-03 02:00:20|778.93|775.93|779.12|776.12|779.12|776.12|778.91|775.91|16
1609639230000|2021-01-03 02:00:30|779.13|776.13|779.38|776.38|779.38|776.38|779.13|776.13|22
1609639240000|2021-01-03 02:00:40|779.37|776.37|779.43|776.43|779.43|776.43|779.34|776.34|20
1609639250000|2021-01-03 02:00:50|779.44|776.44|779.44|776.44|779.48|776.48|779.43|776.43|24
1609639260000|2021-01-03 02:01:00|779.46|776.46|779.39|776.39|779.47|776.47|779.35|776.35|22
1609639270000|2021-01-03 02:01:10|779.42|776.42|779.56|776.56|779.56|776.56|779.36|776.36|19
1609639280000|2021-01-03 02:01:20|779.54|776.54|779.62|776.62|779.63|776.63|779.54|776.54|25
1609639290000|2021-01-03 02:01:30|779.61|776.61|779.71|776.71|779.71|776.71|779.59|776.59|16
1609639300000|2021-01-03 02:01:40|779.84|776.84|780.03|777.03|780.08|777.08|779.82|776.82|20
1609639310000|2021-01-03 02:01:50|780.02|777.02|780.03|777.03|780.03|777.03|779.96|776.96|16
1609639320000|2021-01-03 02:02:00|780.02|777.02|780.01|777.01|780.03|777.03|779.99|776.99|14
1609639330000|2021-01-03 02:02:10|780.04|777.04|780.02|777.02|780.04|777.04|779.98|776.98|14
1609639340000|2021-01-03 02:02:20|780.01|777.01|779.99|776.99|780.05|777.05|779.99|776.99|10
1609639350000|2021-01-03 02:02:30|780|777|780.38|777.38|780.39|777.39|779.99|776.99|8
1609639360000|2021-01-03 02:02:40|780.39|777.39|780.41|777.41|780.44|777.44|780.39|777.39|5
1609639370000|2021-01-03 02:02:50|780.44|777.44|780.47|777.47|780.47|777.47|780.44|777.44|5
1609639380000|2021-01-03 02:03:00|780.46|777.46|780.46|777.46|780.51|777.51|780.44|777.44|20
1609639390000|2021-01-03 02:03:10|780.49|777.49|780.45|777.45|780.51|777.51|780.45|777.45|13
1609639400000|2021-01-03 02:03:20|780.46|777.46|780.31|777.31|780.47|777.47|780.29|777.29|10
1609639410000|2021-01-03 02:03:30|780.32|777.32|780.19|777.19|780.32|777.32|780.19|777.19|14
1609639420000|2021-01-03 02:03:40|780.2|777.2|780.18|777.18|780.26|777.26|780.17|777.17|13
1609639430000|2021-01-03 02:03:50|780.17|777.17|780.12|777.12|780.17|777.17|780.07|777.07|17
1609639440000|2021-01-03 02:04:00|780.03|777.03|779.73|776.73|780.03|777.03|779.73|776.73|19
1609639450000|2021-01-03 02:04:10|779.77|776.77|780.01|777.01|780.05|777.05|779.72|776.72|21
1609639460000|2021-01-03 02:04:20|779.98|776.98|780.31|777.31|780.31|777.31|779.98|776.98|17
1609639470000|2021-01-03 02:04:30|780.3|777.3|780.23|777.23|780.31|777.31|780.2|777.2|26
1609639480000|2021-01-03 02:04:40|780.26|777.26|780.12|777.12|780.26|777.26|780.11|777.11|19
1609639490000|2021-01-03 02:04:50|780.11|777.11|779.96|776.96|780.12|777.12|779.96|776.96|15
1609639500000|2021-01-03 02:05:00|780.01|777.01|779.8|776.8|780.01|777.01|779.8|776.8|22
1609639510000|2021-01-03 02:05:10|779.79|776.79|779.71|776.71|779.79|776.79|779.66|776.66|19
1609639520000|2021-01-03 02:05:20|779.69|776.69|779.7|776.7|779.72|776.72|779.61|776.61|23
1609639530000|2021-01-03 02:05:30|779.69|776.69|779.51|776.51|779.69|776.69|779.5|776.5|10
1609639540000|2021-01-03 02:05:40|779.5|776.5|779.51|776.51|779.51|776.51|779.5|776.5|6
1609639550000|2021-01-03 02:05:50|779.5|776.5|779.26|776.26|779.5|776.5|779.15|776.15|21
1609639560000|2021-01-03 02:06:00|779.27|776.27|779.07|776.07|779.27|776.27|779.06|776.06|21
1609639570000|2021-01-03 02:06:10|779.06|776.06|779.08|776.08|779.13|776.13|779.01|776.01|20
1609639580000|2021-01-03 02:06:20|779.11|776.11|779.06|776.06|779.13|776.13|779.02|776.02|19
1609639590000|2021-01-03 02:06:30|779.05|776.05|779.14|776.14|779.14|776.14|779.03|776.03|19
1609639600000|2021-01-03 02:06:40|779.18|776.18|779.36|776.36|779.46|776.46|779.18|776.18|23
1609639610000|2021-01-03 02:06:50|779.34|776.34|779.49|776.49|779.51|776.51|779.34|776.34|21
1609639620000|2021-01-03 02:07:00|779.48|776.48|779.62|776.62|779.62|776.62|779.48|776.48|17
1609639630000|2021-01-03 02:07:10|779.64|776.64|779.7|776.7|779.81|776.81|779.63|776.63|26
1609639640000|2021-01-03 02:07:20|779.67|776.67|779.67|776.67|779.69|776.69|779.66|776.66|15
1609639650000|2021-01-03 02:07:30|779.66|776.66|779.81|776.81|779.84|776.84|779.62|776.62|29
1609639660000|2021-01-03 02:07:40|779.8|776.8|779.82|776.82|779.91|776.91|779.76|776.76|19
1609639670000|2021-01-03 02:07:50|779.79|776.79|779.84|776.84|779.85|776.85|779.79|776.79|11
1609639680000|2021-01-03 02:08:00|779.83|776.83|779.82|776.82|779.83|776.83|779.72|776.72|20
1609639690000|2021-01-03 02:08:10|779.83|776.83|779.76|776.76|779.84|776.84|779.76|776.76|18
1609639700000|2021-01-03 02:08:20|779.77|776.77|780.03|777.03|780.18|777.18|779.77|776.77|20
1609639710000|2021-01-03 02:08:30|780.05|777.05|780.1|777.1|780.1|777.1|780.05|777.05|10
1609639720000|2021-01-03 02:08:40|780.08|777.08|780.06|777.06|780.1|777.1|780.06|777.06|17
1609639730000|2021-01-03 02:08:50|780.1|777.1|780.3|777.3|780.31|777.31|780.1|777.1|15
1609639740000|2021-01-03 02:09:00|780.27|777.27|780.52|777.52|780.52|777.52|780.27|777.27|18
1609639750000|2021-01-03 02:09:10|780.53|777.53|780.55|777.55|780.55|777.55|780.52|777.52|15
1609639760000|2021-01-03 02:09:20|780.54|777.54|780.53|777.53|780.57|777.57|780.53|777.53|14
1609639770000|2021-01-03 02:09:30|780.52|777.52|780.54|777.54|780.54|777.54|780.48|777.48|21
1609639780000|2021-01-03 02:09:40|780.49|777.49|780.23|777.23|780.49|777.49|780.12|777.12|21
1609639790000|2021-01-03 02:09:50|780.25|777.25|780.4|777.4|780.43|777.43|780.25|777.25|26
1609639800000|2021-01-03 02:10:00|780.39|777.39|780.4|777.4|780.43|777.43|780.38|777.38|20
1609639810000|2021-01-03 02:10:10|780.41|777.41|780.52|777.52|780.54|777.54|780.38|777.38|30
1609639820000|2021-01-03 02:10:20|780.53|777.53|780.53|777.53|780.57|777.57|780.51|777.51|22
1609639830000|2021-01-03 02:10:30|780.54|777.54|780.53|777.53|780.55|777.55|780.49|777.49|14
1609639840000|2021-01-03 02:10:40|780.52|777.52|780.53|777.53|780.55|777.55|780.51|777.51|16
1609639850000|2021-01-03 02:10:50|780.54|777.54|780.54|777.54|780.55|777.55|780.51|777.51|20
1609639860000|2021-01-03 02:11:00|780.56|777.56|780.58|777.58|780.75|777.75|780.54|777.54|19
1609639870000|2021-01-03 02:11:10|780.55|777.55|780.54|777.54|780.59|777.59|780.54|777.54|26
1609639880000|2021-01-03 02:11:20|780.56|777.56|780.59|777.59|780.59|777.59|780.54|777.54|21
1609639890000|2021-01-03 02:11:30|780.6|777.6|780.59|777.59|780.6|777.6|780.58|777.58|14
1609639900000|2021-01-03 02:11:40|780.61|777.61|780.38|777.38|780.61|777.61|780.37|777.37|21
1609639910000|2021-01-03 02:11:50|780.37|777.37|780.04|777.04|780.38|777.38|780.04|777.04|18
1609639920000|2021-01-03 02:12:00|780.06|777.06|779.81|776.81|780.06|777.06|779.56|776.56|26
1609639930000|2021-01-03 02:12:10|779.88|776.88|780.07|777.07|780.09|777.09|779.86|776.86|26
1609639940000|2021-01-03 02:12:20|780.09|777.09|780.04|777.04|780.09|777.09|780.04|777.04|16
1609639950000|2021-01-03 02:12:30|780.05|777.05|779.99|776.99|780.05|777.05|779.99|776.99|16
1609639960000|2021-01-03 02:12:40|780|777|779.97|776.97|780.01|777.01|779.94|776.94|15
1609639970000|2021-01-03 02:12:50|779.96|776.96|779.99|776.99|780.03|777.03|779.95|776.95|13
1609639980000|2021-01-03 02:13:00|780|777|780|777|780.02|777.02|779.99|776.99|13
1609639990000|2021-01-03 02:13:10|779.99|776.99|779.96|776.96|780|777|779.94|776.94|10
1609640000000|2021-01-03 02:13:20|779.97|776.97|779.92|776.92|779.99|776.99|779.91|776.91|8
1609640010000|2021-01-03 02:13:30|779.93|776.93|779.94|776.94|779.96|776.96|779.93|776.93|10
1609640020000|2021-01-03 02:13:40|779.95|776.95|779.75|776.75|779.99|776.99|779.74|776.74|26
1609640030000|2021-01-03 02:13:50|779.74|776.74|779.52|776.52|779.74|776.74|779.52|776.52|22
1609640040000|2021-01-03 02:14:00|779.53|776.53|779.65|776.65|779.66|776.66|779.53|776.53|17
1609640050000|2021-01-03 02:14:10|779.66|776.66|779.68|776.68|779.73|776.73|779.65|776.65|15
1609640060000|2021-01-03 02:14:20|779.69|776.69|779.56|776.56|779.7|776.7|779.55|776.55|18
1609640070000|2021-01-03 02:14:30|779.55|776.55|779.58|776.58|779.58|776.58|779.55|776.55|13
1609640080000|2021-01-03 02:14:40|779.59|776.59|779.56|776.56|779.59|776.59|779.56|776.56|5
1609640090000|2021-01-03 02:14:50|779.55|776.55|779.51|776.51|779.57|776.57|779.51|776.51|10
1609640100000|2021-01-03 02:15:00|779.49|776.49|779.38|776.38|779.5|776.5|779.37|776.37|12
1609640110000|2021-01-03 02:15:10|779.39|776.39|779.43|776.43|779.43|776.43|779.39|776.39|5
1609640120000|2021-01-03 02:15:20|779.41|776.41|779.44|776.44|779.46|776.46|779.41|776.41|7
1609640130000|2021-01-03 02:15:30|779.46|776.46|779.36|776.36|779.46|776.46|779.35|776.35|14
1609640140000|2021-01-03 02:15:40|779.37|776.37|779.45|776.45|779.45|776.45|779.35|776.35|15
1609640150000|2021-01-03 02:15:50|779.48|776.48|779.43|776.43|779.49|776.49|779.42|776.42|9
1609640160000|2021-01-03 02:16:00|779.44|776.44|779.19|776.19|779.45|776.45|779.18|776.18|16
1609640170000|2021-01-03 02:16:10|779.16|776.16|779.18|776.18|779.18|776.18|779.16|776.16|3
1609640180000|2021-01-03 02:16:20|779.17|776.17|779.17|776.17|779.17|776.17|779.13|776.13|7
1609640190000|2021-01-03 02:16:30|779.15|776.15|778.85|775.85|779.15|776.15|778.84|775.84|19
1609640200000|2021-01-03 02:16:40|778.87|775.87|778.9|775.9|779.05|776.05|778.87|775.87|23
1609640210000|2021-01-03 02:16:50|778.89|775.89|778.87|775.87|778.9|775.9|778.84|775.84|18
1609640220000|2021-01-03 02:17:00|778.9|775.9|778.98|775.98|778.98|775.98|778.88|775.88|16
1609640230000|2021-01-03 02:17:10|778.99|775.99|779.01|776.01|779.09|776.09|778.97|775.97|14
1609640240000|2021-01-03 02:17:20|779.03|776.03|779.04|776.04|779.06|776.06|779.02|776.02|9
1609640250000|2021-01-03 02:17:30|779.05|776.05|779.12|776.12|779.13|776.13|779.02|776.02|12
1609640260000|2021-01-03 02:17:40|779.13|776.13|779.08|776.08|779.14|776.14|779.08|776.08|11
1609640270000|2021-01-03 02:17:50|779.09|776.09|779.06|776.06|779.09|776.09|779.03|776.03|12
1609640280000|2021-01-03 02:18:00|779.03|776.03|778.87|775.87|779.04|776.04|778.84|775.84|27
1609640290000|2021-01-03 02:18:10|778.86|775.86|778.9|775.9|778.9|775.9|778.8|775.8|20
1609640300000|2021-01-03 02:18:20|778.88|775.88|778.89|775.89|778.9|775.9|778.88|775.88|8
1609640310000|2021-01-03 02:18:30|778.88|775.88|778.87|775.87|778.89|775.89|778.87|775.87|6
1609640320000|2021-01-03 02:18:40|778.9|775.9|779.05|776.05|779.06|776.06|778.9|775.9|13
1609640330000|2021-01-03 02:18:50|779.02|776.02|778.99|775.99|779.05|776.05|778.98|775.98|14
1609640340000|2021-01-03 02:19:00|779.01|776.01|778.88|775.88|779.02|776.02|778.88|775.88|16
1609640350000|2021-01-03 02:19:10|778.87|775.87|778.83|775.83|778.91|775.91|778.78|775.78|23
1609640360000|2021-01-03 02:19:20|778.78|775.78|778.81|775.81|778.81|775.81|778.69|775.69|20
1609640370000|2021-01-03 02:19:30|778.99|775.99|779.25|776.25|779.25|776.25|778.98|775.98|21
1609640380000|2021-01-03 02:19:40|779.21|776.21|779.11|776.11|779.23|776.23|779.1|776.1|21
1609640390000|2021-01-03 02:19:50|779.1|776.1|779.23|776.23|779.23|776.23|779.1|776.1|23
1609640400000|2021-01-03 02:20:00|779.24|776.24|779.18|776.18|779.24|776.24|779.18|776.18|11
1609640410000|2021-01-03 02:20:10|779.19|776.19|779.22|776.22|779.23|776.23|779|776|15
1609640430000|2021-01-03 02:20:30|779.21|776.21|779.2|776.2|779.23|776.23|779.2|776.2|6
1609640440000|2021-01-03 02:20:40|779.18|776.18|779.19|776.19|779.19|776.19|779.15|776.15|10
1609640450000|2021-01-03 02:20:50|779.18|776.18|779.12|776.12|779.19|776.19|779.07|776.07|18
1609640460000|2021-01-03 02:21:00|779.11|776.11|779.16|776.16|779.16|776.16|779.11|776.11|17
1609640470000|2021-01-03 02:21:10|779.17|776.17|779.22|776.22|779.27|776.27|779.17|776.17|13
1609640480000|2021-01-03 02:21:20|779.23|776.23|779|776|779.23|776.23|778.99|775.99|23
1609640490000|2021-01-03 02:21:30|779.02|776.02|778.97|775.97|779.03|776.03|778.91|775.91|21
1609640500000|2021-01-03 02:21:40|778.95|775.95|779|776|779.03|776.03|778.95|775.95|15
1609640510000|2021-01-03 02:21:50|778.98|775.98|779.08|776.08|779.08|776.08|778.94|775.94|19
1609640520000|2021-01-03 02:22:00|779.09|776.09|779.06|776.06|779.1|776.1|779.05|776.05|22
1609640530000|2021-01-03 02:22:10|779.05|776.05|779.08|776.08|779.1|776.1|779.05|776.05|23
1609640540000|2021-01-03 02:22:20|779.1|776.1|779.11|776.11|779.11|776.11|779.08|776.08|13
1609640550000|2021-01-03 02:22:30|779.09|776.09|779.1|776.1|779.11|776.11|779.08|776.08|15
1609640560000|2021-01-03 02:22:40|779.11|776.11|779.11|776.11|779.12|776.12|778.96|775.96|14
1609640570000|2021-01-03 02:22:50|779.12|776.12|779.17|776.17|779.18|776.18|779.12|776.12|15
1609640580000|2021-01-03 02:23:00|779.18|776.18|779.18|776.18|779.2|776.2|779.16|776.16|16
1609640590000|2021-01-03 02:23:10|779.2|776.2|779.27|776.27|779.28|776.28|779.2|776.2|16
1609640600000|2021-01-03 02:23:20|779.29|776.29|779.26|776.26|779.29|776.29|779.24|776.24|16
1609640610000|2021-01-03 02:23:30|779.25|776.25|779.28|776.28|779.29|776.29|779.25|776.25|13
1609640620000|2021-01-03 02:23:40|779.26|776.26|779.32|776.32|779.32|776.32|779.26|776.26|9
1609640630000|2021-01-03 02:23:50|779.3|776.3|779.19|776.19|779.3|776.3|779.11|776.11|11
1609640640000|2021-01-03 02:24:00|779.2|776.2|779.32|776.32|779.33|776.33|779.2|776.2|19
1609640650000|2021-01-03 02:24:10|779.36|776.36|779.31|776.31|779.37|776.37|779.31|776.31|16
1609640660000|2021-01-03 02:24:20|779.32|776.32|779.19|776.19|779.34|776.34|779.19|776.19|23
1609640670000|2021-01-03 02:24:30|779.18|776.18|779.18|776.18|779.18|776.18|779.12|776.12|25
1609640680000|2021-01-03 02:24:40|779.2|776.2|779.28|776.28|779.29|776.29|779.14|776.14|22
1609640690000|2021-01-03 02:24:50|779.27|776.27|779.26|776.26|779.29|776.29|779.22|776.22|19
1609640700000|2021-01-03 02:25:00|779.24|776.24|779.24|776.24|779.24|776.24|779.22|776.22|8
1609640710000|2021-01-03 02:25:10|779.22|776.22|779.33|776.33|779.39|776.39|779.22|776.22|23
1609640720000|2021-01-03 02:25:20|779.35|776.35|779.38|776.38|779.4|776.4|779.3|776.3|20
1609640730000|2021-01-03 02:25:30|779.35|776.35|779.39|776.39|779.4|776.4|779.35|776.35|20
1609640740000|2021-01-03 02:25:40|779.44|776.44|779.67|776.67|779.69|776.69|779.36|776.36|18
1609640750000|2021-01-03 02:25:50|779.68|776.68|779.4|776.4|779.68|776.68|779.4|776.4|23
1609640760000|2021-01-03 02:26:00|779.41|776.41|779.44|776.44|779.47|776.47|779.28|776.28|26
1609640770000|2021-01-03 02:26:10|779.43|776.43|779.6|776.6|779.6|776.6|779.43|776.43|26
1609640780000|2021-01-03 02:26:20|779.61|776.61|779.5|776.5|779.68|776.68|779.48|776.48|20
1609640790000|2021-01-03 02:26:30|779.51|776.51|779.86|776.86|779.88|776.88|779.38|776.38|25
1609640800000|2021-01-03 02:26:40|779.87|776.87|779.78|776.78|779.9|776.9|779.78|776.78|15
1609640810000|2021-01-03 02:26:50|779.67|776.67|779.7|776.7|779.7|776.7|779.59|776.59|27
1609640820000|2021-01-03 02:27:00|779.69|776.69|779.74|776.74|779.77|776.77|779.69|776.69|19
1609640830000|2021-01-03 02:27:10|779.78|776.78|779.66|776.66|779.79|776.79|779.65|776.65|17
1609640840000|2021-01-03 02:27:20|779.67|776.67|779.64|776.64|779.69|776.69|779.62|776.62|22
1609640850000|2021-01-03 02:27:30|779.63|776.63|779.62|776.62|779.64|776.64|779.62|776.62|8
1609640860000|2021-01-03 02:27:40|779.63|776.63|779.63|776.63|779.65|776.65|779.62|776.62|10
1609640870000|2021-01-03 02:27:50|779.61|776.61|779.33|776.33|779.63|776.63|779.31|776.31|17
1609640880000|2021-01-03 02:28:00|779.34|776.34|779.34|776.34|779.35|776.35|779.33|776.33|11
1609640890000|2021-01-03 02:28:10|779.33|776.33|779.41|776.41|779.46|776.46|779.21|776.21|21
1609640900000|2021-01-03 02:28:20|779.4|776.4|779.55|776.55|779.55|776.55|779.37|776.37|23
1609640910000|2021-01-03 02:28:30|779.53|776.53|779.71|776.71|779.76|776.76|779.49|776.49|14
1609640920000|2021-01-03 02:28:40|779.72|776.72|779.66|776.66|779.77|776.77|779.6|776.6|11
1609640930000|2021-01-03 02:28:50|779.64|776.64|779.64|776.64|779.66|776.66|779.61|776.61|12
1609640940000|2021-01-03 02:29:00|779.65|776.65|779.68|776.68|779.7|776.7|779.65|776.65|12
1609640950000|2021-01-03 02:29:10|779.66|776.66|779.57|776.57|779.68|776.68|779.57|776.57|18
1609640960000|2021-01-03 02:29:20|779.56|776.56|779.44|776.44|779.59|776.59|779.44|776.44|14
1609640970000|2021-01-03 02:29:30|779.46|776.46|779.58|776.58|779.61|776.61|779.43|776.43|14
1609640980000|2021-01-03 02:29:40|779.57|776.57|779.56|776.56|779.59|776.59|779.56|776.56|16
1609640990000|2021-01-03 02:29:50|779.54|776.54|779.54|776.54|779.6|776.6|779.54|776.54|17
1609641000000|2021-01-03 02:30:00|779.55|776.55|779.42|776.42|779.55|776.55|779.4|776.4|13
1609641010000|2021-01-03 02:30:10|779.4|776.4|779.38|776.38|779.41|776.41|779.38|776.38|10
1609641020000|2021-01-03 02:30:20|779.36|776.36|779.29|776.29|779.39|776.39|779.28|776.28|21
1609641030000|2021-01-03 02:30:30|779.24|776.24|779.09|776.09|779.24|776.24|779.07|776.07|25
1609641040000|2021-01-03 02:30:40|779.1|776.1|779.09|776.09|779.11|776.11|779.08|776.08|17
1609641050000|2021-01-03 02:30:50|779.08|776.08|779.2|776.2|779.36|776.36|779.08|776.08|28
1609641060000|2021-01-03 02:31:00|779.21|776.21|779.22|776.22|779.26|776.26|779.19|776.19|26
1609641070000|2021-01-03 02:31:10|779.23|776.23|779.16|776.16|779.25|776.25|779.11|776.11|19
1609641080000|2021-01-03 02:31:20|779.17|776.17|779.17|776.17|779.19|776.19|779.15|776.15|13
1609641090000|2021-01-03 02:31:30|779.16|776.16|779.11|776.11|779.19|776.19|779.08|776.08|13
1609641100000|2021-01-03 02:31:40|779.1|776.1|778.95|775.95|779.1|776.1|778.95|775.95|20
1609641110000|2021-01-03 02:31:50|778.94|775.94|778.92|775.92|778.95|775.95|778.9|775.9|10
1609641120000|2021-01-03 02:32:00|778.8|775.8|778.7|775.7|778.81|775.81|778.7|775.7|23
1609641130000|2021-01-03 02:32:10|778.71|775.71|778.45|775.45|778.71|775.71|778.44|775.44|25
1609641140000|2021-01-03 02:32:20|778.4|775.4|778.05|775.05|778.41|775.41|778.05|775.05|17
1609641150000|2021-01-03 02:32:30|778.06|775.06|778.05|775.05|778.31|775.31|778.03|775.03|28
1609641160000|2021-01-03 02:32:40|778.04|775.04|778.02|775.02|778.08|775.08|778.02|775.02|13
1609641170000|2021-01-03 02:32:50|778.04|775.04|777.99|774.99|778.09|775.09|777.95|774.95|21
1609641180000|2021-01-03 02:33:00|777.96|774.96|778.37|775.37|778.4|775.4|777.94|774.94|26
1609641190000|2021-01-03 02:33:10|778.38|775.38|778.37|775.37|778.41|775.41|778.36|775.36|14
1609641200000|2021-01-03 02:33:20|778.38|775.38|778.31|775.31|778.39|775.39|778.31|775.31|12
1609641210000|2021-01-03 02:33:30|778.3|775.3|778.3|775.3|778.31|775.31|778.28|775.28|9
1609641220000|2021-01-03 02:33:40|778.26|775.26|778.29|775.29|778.3|775.3|778.26|775.26|5
1609641230000|2021-01-03 02:33:50|778.31|775.31|778.31|775.31|778.31|775.31|778.26|775.26|4
1609641240000|2021-01-03 02:34:00|778.3|775.3|778.35|775.35|778.37|775.37|778.29|775.29|19
1609641250000|2021-01-03 02:34:10|778.32|775.32|778.33|775.33|778.36|775.36|778.31|775.31|16
1609641260000|2021-01-03 02:34:20|778.32|775.32|778.44|775.44|778.44|775.44|778.31|775.31|21
1609641270000|2021-01-03 02:34:30|778.51|775.51|778.64|775.64|778.68|775.68|778.51|775.51|30
1609641280000|2021-01-03 02:34:40|778.66|775.66|778.65|775.65|778.69|775.69|778.63|775.63|27
1609641290000|2021-01-03 02:34:50|778.64|775.64|778.68|775.68|778.68|775.68|778.56|775.56|16
1609641300000|2021-01-03 02:35:00|778.69|775.69|778.74|775.74|778.75|775.75|778.66|775.66|21
1609641310000|2021-01-03 02:35:10|778.75|775.75|778.92|775.92|778.96|775.96|778.73|775.73|20
1609641320000|2021-01-03 02:35:20|778.9|775.9|779.06|776.06|779.08|776.08|778.82|775.82|23
1609641330000|2021-01-03 02:35:30|779.07|776.07|779.29|776.29|779.29|776.29|778.98|775.98|28
1609641340000|2021-01-03 02:35:40|779.32|776.32|779.32|776.32|779.4|776.4|779.3|776.3|20
1609641350000|2021-01-03 02:35:50|779.3|776.3|779.24|776.24|779.32|776.32|779.24|776.24|14
1609641360000|2021-01-03 02:36:00|779.25|776.25|779.26|776.26|779.27|776.27|779.2|776.2|23
1609641370000|2021-01-03 02:36:10|779.24|776.24|779.16|776.16|779.27|776.27|779.05|776.05|15
1609641380000|2021-01-03 02:36:20|779.17|776.17|779.55|776.55|779.6|776.6|779.16|776.16|22
1609641390000|2021-01-03 02:36:30|779.56|776.56|779.56|776.56|779.69|776.69|779.54|776.54|19
1609641400000|2021-01-03 02:36:40|779.58|776.58|779.57|776.57|779.6|776.6|779.54|776.54|15
1609641410000|2021-01-03 02:36:50|779.65|776.65|779.63|776.63|779.7|776.7|779.6|776.6|17
1609641420000|2021-01-03 02:37:00|779.62|776.62|779.86|776.86|779.87|776.87|779.57|776.57|23
1609641430000|2021-01-03 02:37:10|779.88|776.88|779.64|776.64|779.88|776.88|779.58|776.58|18
1609641440000|2021-01-03 02:37:20|779.63|776.63|779.84|776.84|779.87|776.87|779.62|776.62|27
1609641450000|2021-01-03 02:37:30|779.83|776.83|779.71|776.71|779.85|776.85|779.61|776.61|29
1609641460000|2021-01-03 02:37:40|779.65|776.65|779.55|776.55|779.75|776.75|779.55|776.55|27
1609641470000|2021-01-03 02:37:50|779.59|776.59|779.73|776.73|779.81|776.81|779.55|776.55|25
1609641480000|2021-01-03 02:38:00|779.81|776.81|779.68|776.68|779.83|776.83|779.62|776.62|24
1609641490000|2021-01-03 02:38:10|779.73|776.73|779.89|776.89|779.9|776.9|779.73|776.73|23
1609641500000|2021-01-03 02:38:20|779.87|776.87|779.87|776.87|779.87|776.87|779.87|776.87|1
1609641510000|2021-01-03 02:38:30|779.88|776.88|779.7|776.7|779.9|776.9|779.69|776.69|19
1609641520000|2021-01-03 02:38:40|779.73|776.73|779.9|776.9|779.92|776.92|779.73|776.73|15
1609641530000|2021-01-03 02:38:50|779.92|776.92|779.92|776.92|779.94|776.94|779.89|776.89|18
1609641540000|2021-01-03 02:39:00|779.93|776.93|779.95|776.95|779.96|776.96|779.93|776.93|11
1609641550000|2021-01-03 02:39:10|779.96|776.96|780.01|777.01|780.01|777.01|779.95|776.95|3
1609641560000|2021-01-03 02:39:20|780.02|777.02|780.02|777.02|780.02|777.02|780.02|777.02|1
1609641570000|2021-01-03 02:39:30|780.01|777.01|780|777|780.01|777.01|780|777|2
1609641580000|2021-01-03 02:39:40|780.01|777.01|780.23|777.23|780.23|777.23|780|777|8
1609641590000|2021-01-03 02:39:50|780.24|777.24|780.24|777.24|780.24|777.24|780.23|777.23|5
1609641600000|2021-01-03 02:40:00|780.23|777.23|780.26|777.26|780.44|777.44|780.22|777.22|29
1609641610000|2021-01-03 02:40:10|780.24|777.24|780.19|777.19|780.29|777.29|780.16|777.16|23
1609641620000|2021-01-03 02:40:20|780.18|777.18|780.13|777.13|780.19|777.19|780.1|777.1|19
1609641630000|2021-01-03 02:40:30|780.12|777.12|780.1|777.1|780.12|777.12|780.1|777.1|11
1609641640000|2021-01-03 02:40:40|780.11|777.11|780.13|777.13|780.16|777.16|780.11|777.11|14
1609641650000|2021-01-03 02:40:50|780.18|777.18|780.26|777.26|780.29|777.29|780.14|777.14|25
1609641660000|2021-01-03 02:41:00|780.24|777.24|779.93|776.93|780.27|777.27|779.91|776.91|20
1609641670000|2021-01-03 02:41:10|779.94|776.94|780.14|777.14|780.17|777.17|779.92|776.92|24
1609641680000|2021-01-03 02:41:20|780.13|777.13|779.98|776.98|780.15|777.15|779.87|776.87|21
1609641690000|2021-01-03 02:41:30|779.97|776.97|779.89|776.89|779.97|776.97|779.89|776.89|20
1609641700000|2021-01-03 02:41:40|779.9|776.9|780.05|777.05|780.08|777.08|779.89|776.89|23
1609641710000|2021-01-03 02:41:50|780.06|777.06|780|777|780.07|777.07|779.99|776.99|18
1609641720000|2021-01-03 02:42:00|780.01|777.01|780|777|780.08|777.08|779.97|776.97|23
1609641730000|2021-01-03 02:42:10|780.02|777.02|779.91|776.91|780.02|777.02|779.87|776.87|20
1609641740000|2021-01-03 02:42:20|779.74|776.74|779.91|776.91|779.91|776.91|779.72|776.72|23
1609641750000|2021-01-03 02:42:30|779.9|776.9|779.94|776.94|779.98|776.98|779.88|776.88|14
1609641760000|2021-01-03 02:42:40|779.96|776.96|780.08|777.08|780.12|777.12|779.94|776.94|24
1609641770000|2021-01-03 02:42:50|780.11|777.11|780.39|777.39|780.4|777.4|780.11|777.11|24
1609641780000|2021-01-03 02:43:00|780.4|777.4|780.64|777.64|780.85|777.85|780.4|777.4|23
1609641790000|2021-01-03 02:43:10|780.65|777.65|780.48|777.48|780.65|777.65|780.42|777.42|26
1609641800000|2021-01-03 02:43:20|780.44|777.44|780.44|777.44|780.48|777.48|780.42|777.42|20
1609641810000|2021-01-03 02:43:30|780.43|777.43|780.49|777.49|780.49|777.49|780.43|777.43|19
1609641820000|2021-01-03 02:43:40|780.5|777.5|780.5|777.5|780.51|777.51|780.46|777.46|17
1609641830000|2021-01-03 02:43:50|780.51|777.51|780.47|777.47|780.53|777.53|780.47|777.47|19
1609641840000|2021-01-03 02:44:00|780.48|777.48|780.34|777.34|780.53|777.53|780.34|777.34|12
1609641850000|2021-01-03 02:44:10|780.35|777.35|780.34|777.34|780.4|777.4|780.34|777.34|14
1609641860000|2021-01-03 02:44:20|780.37|777.37|780.41|777.41|780.41|777.41|780.37|777.37|11
1609641870000|2021-01-03 02:44:30|780.4|777.4|780.5|777.5|780.51|777.51|780.4|777.4|8
1609641880000|2021-01-03 02:44:40|780.49|777.49|780.54|777.54|780.56|777.56|780.43|777.43|28
1609641890000|2021-01-03 02:44:50|780.55|777.55|780.7|777.7|780.7|777.7|780.52|777.52|23
1609641900000|2021-01-03 02:45:00|780.71|777.71|780.85|777.85|780.85|777.85|780.69|777.69|17
1609641910000|2021-01-03 02:45:10|780.84|777.84|780.89|777.89|780.89|777.89|780.84|777.84|3
1609641920000|2021-01-03 02:45:20|780.88|777.88|780.89|777.89|780.89|777.89|780.86|777.86|10
1609641930000|2021-01-03 02:45:30|780.91|777.91|780.88|777.88|780.91|777.91|780.88|777.88|7
1609641940000|2021-01-03 02:45:40|780.89|777.89|781.06|778.06|781.06|778.06|780.89|777.89|2
1609641950000|2021-01-03 02:45:50|781.09|778.09|781.25|778.25|781.29|778.29|781.09|778.09|16
1609641960000|2021-01-03 02:46:00|781.27|778.27|781.26|778.26|781.3|778.3|781.25|778.25|14
1609641970000|2021-01-03 02:46:10|781.28|778.28|781.29|778.29|781.33|778.33|781.26|778.26|17
1609641980000|2021-01-03 02:46:20|781.31|778.31|781.7|778.7|781.73|778.73|781.29|778.29|18
1609641990000|2021-01-03 02:46:30|781.73|778.73|781.98|778.98|782.18|779.18|781.73|778.73|19
1609642000000|2021-01-03 02:46:40|781.97|778.97|782.04|779.04|782.1|779.1|781.95|778.95|23
1609642010000|2021-01-03 02:46:50|782.01|779.01|782.59|779.59|782.59|779.59|782.01|779.01|31
1609642020000|2021-01-03 02:47:00|782.56|779.56|782.52|779.52|782.6|779.6|782.52|779.52|16
1609642030000|2021-01-03 02:47:10|782.54|779.54|782.68|779.68|782.77|779.77|782.51|779.51|29
1609642040000|2021-01-03 02:47:20|782.67|779.67|782.97|779.97|782.98|779.98|782.66|779.66|18
1609642050000|2021-01-03 02:47:30|782.98|779.98|783.35|780.35|783.36|780.36|782.97|779.97|16
1609642060000|2021-01-03 02:47:40|783.37|780.37|783.46|780.46|783.46|780.46|783.37|780.37|23
1609642070000|2021-01-03 02:47:50|783.43|780.43|783.5|780.5|783.51|780.51|783.43|780.43|14
1609642080000|2021-01-03 02:48:00|783.49|780.49|783.51|780.51|783.54|780.54|783.49|780.49|17
1609642090000|2021-01-03 02:48:10|783.5|780.5|783.6|780.6|783.62|780.62|783.5|780.5|19
1609642100000|2021-01-03 02:48:20|783.59|780.59|783.62|780.62|783.68|780.68|783.58|780.58|17
1609642110000|2021-01-03 02:48:30|783.55|780.55|783.48|780.48|783.55|780.55|783.38|780.38|18
1609642120000|2021-01-03 02:48:40|783.51|780.51|783.5|780.5|783.51|780.51|783.5|780.5|2
1609642130000|2021-01-03 02:48:50|783.51|780.51|783.5|780.5|783.51|780.51|783.49|780.49|6
1609642140000|2021-01-03 02:49:00|783.53|780.53|783.54|780.54|783.57|780.57|783.53|780.53|16
1609642150000|2021-01-03 02:49:10|783.52|780.52|782.73|779.73|783.55|780.55|782.72|779.72|26
1609642160000|2021-01-03 02:49:20|782.71|779.71|782.59|779.59|782.71|779.71|782.59|779.59|20
1609642170000|2021-01-03 02:49:30|782.62|779.62|782.77|779.77|782.86|779.86|782.58|779.58|30
1609642180000|2021-01-03 02:49:40|782.82|779.82|782.61|779.61|782.84|779.84|782.58|779.58|29
1609642190000|2021-01-03 02:49:50|782.66|779.66|782.72|779.72|782.78|779.78|782.66|779.66|17
1609642200000|2021-01-03 02:50:00|782.73|779.73|782.52|779.52|782.77|779.77|782.52|779.52|19
1609642210000|2021-01-03 02:50:10|782.51|779.51|782.27|779.27|782.51|779.51|782.26|779.26|23
1609642220000|2021-01-03 02:50:20|782.26|779.26|782.26|779.26|782.3|779.3|782.2|779.2|30
1609642230000|2021-01-03 02:50:30|782.24|779.24|782.33|779.33|782.33|779.33|782.24|779.24|11
1609642240000|2021-01-03 02:50:40|782.35|779.35|782.49|779.49|782.51|779.51|782.3|779.3|12
1609642250000|2021-01-03 02:50:50|782.54|779.54|782.43|779.43|782.59|779.59|782.4|779.4|29
1609642260000|2021-01-03 02:51:00|782.39|779.39|782.49|779.49|782.49|779.49|782.38|779.38|25
1609642270000|2021-01-03 02:51:10|782.53|779.53|782.82|779.82|782.86|779.86|782.53|779.53|29
1609642280000|2021-01-03 02:51:20|782.83|779.83|782.76|779.76|782.92|779.92|782.76|779.76|24
1609642290000|2021-01-03 02:51:30|782.75|779.75|782.72|779.72|782.8|779.8|782.69|779.69|11
1609642300000|2021-01-03 02:51:40|782.73|779.73|782.64|779.64|782.73|779.73|782.61|779.61|18
1609642310000|2021-01-03 02:51:50|782.67|779.67|782.57|779.57|782.67|779.67|782.55|779.55|16
1609642320000|2021-01-03 02:52:00|782.54|779.54|782.47|779.47|782.55|779.55|782.45|779.45|10
1609642330000|2021-01-03 02:52:10|782.49|779.49|782.39|779.39|782.51|779.51|782.37|779.37|19
1609642340000|2021-01-03 02:52:20|782.38|779.38|782.38|779.38|782.39|779.39|782.35|779.35|16
1609642350000|2021-01-03 02:52:30|782.39|779.39|782.43|779.43|782.43|779.43|782.39|779.39|8
1609642360000|2021-01-03 02:52:40|782.42|779.42|782.51|779.51|782.51|779.51|782.4|779.4|18
1609642370000|2021-01-03 02:52:50|782.53|779.53|782.51|779.51|782.57|779.57|782.51|779.51|16
1609642380000|2021-01-03 02:53:00|782.5|779.5|782.46|779.46|782.5|779.5|782.42|779.42|10
1609642390000|2021-01-03 02:53:10|782.45|779.45|782.35|779.35|782.45|779.45|782.35|779.35|9
1609642400000|2021-01-03 02:53:20|782.36|779.36|782.34|779.34|782.38|779.38|782.34|779.34|14
1609642410000|2021-01-03 02:53:30|782.35|779.35|782.42|779.42|782.44|779.44|782.34|779.34|17
1609642420000|2021-01-03 02:53:40|782.41|779.41|782.46|779.46|782.46|779.46|782.41|779.41|11
1609642430000|2021-01-03 02:53:50|782.44|779.44|782.48|779.48|782.48|779.48|782.42|779.42|15
1609642440000|2021-01-03 02:54:00|782.49|779.49|782.61|779.61|782.62|779.62|782.49|779.49|21
1609642450000|2021-01-03 02:54:10|782.6|779.6|782.58|779.58|782.62|779.62|782.58|779.58|23
1609642460000|2021-01-03 02:54:20|782.65|779.65|782.65|779.65|782.7|779.7|782.65|779.65|19
1609642470000|2021-01-03 02:54:30|782.61|779.61|782.35|779.35|782.63|779.63|782.33|779.33|17
1609642480000|2021-01-03 02:54:40|782.34|779.34|782.39|779.39|782.4|779.4|782.33|779.33|21
1609642490000|2021-01-03 02:54:50|782.4|779.4|782.79|779.79|782.82|779.82|782.4|779.4|26
1609642500000|2021-01-03 02:55:00|782.82|779.82|782.97|779.97|783.08|780.08|782.79|779.79|23
1609642510000|2021-01-03 02:55:10|782.98|779.98|783.23|780.23|783.3|780.3|782.97|779.97|15
1609642520000|2021-01-03 02:55:20|783.22|780.22|783.28|780.28|783.28|780.28|783.22|780.22|9
1609642530000|2021-01-03 02:55:30|783.26|780.26|782.97|779.97|783.27|780.27|782.97|779.97|15
1609642540000|2021-01-03 02:55:40|782.98|779.98|782.99|779.99|783|780|782.96|779.96|17
1609642550000|2021-01-03 02:55:50|782.98|779.98|783|780|783.08|780.08|782.95|779.95|22
1609642560000|2021-01-03 02:56:00|783.03|780.03|782.87|779.87|783.03|780.03|782.87|779.87|22
1609642570000|2021-01-03 02:56:10|782.85|779.85|781.98|778.98|782.85|779.85|781.98|778.98|28
1609642580000|2021-01-03 02:56:20|781.94|778.94|781.46|778.46|781.94|778.94|781.46|778.46|24
1609642590000|2021-01-03 02:56:30|781.48|778.48|781.43|778.43|781.48|778.48|781.38|778.38|22
1609642600000|2021-01-03 02:56:40|781.42|778.42|781.58|778.58|781.73|778.73|781.39|778.39|28
1609642610000|2021-01-03 02:56:50|781.62|778.62|781.41|778.41|781.65|778.65|781.37|778.37|28
1609642620000|2021-01-03 02:57:00|781.36|778.36|781.27|778.27|781.42|778.42|781.2|778.2|32
1609642630000|2021-01-03 02:57:10|781.26|778.26|781.25|778.25|781.34|778.34|781.25|778.25|24
1609642640000|2021-01-03 02:57:20|781.24|778.24|781.2|778.2|781.25|778.25|781.18|778.18|17
1609642650000|2021-01-03 02:57:30|781.19|778.19|780.93|777.93|781.22|778.22|780.92|777.92|14
1609642660000|2021-01-03 02:57:40|780.9|777.9|781.14|778.14|781.15|778.15|780.9|777.9|24
1609642670000|2021-01-03 02:57:50|781.11|778.11|781.1|778.1|781.17|778.17|781.07|778.07|27
1609642680000|2021-01-03 02:58:00|781.07|778.07|781.09|778.09|781.09|778.09|781.03|778.03|22
1609642690000|2021-01-03 02:58:10|781.08|778.08|781.05|778.05|781.09|778.09|781|778|17
1609642700000|2021-01-03 02:58:20|781.06|778.06|781.12|778.12|781.12|778.12|781.04|778.04|11
1609642710000|2021-01-03 02:58:30|781.11|778.11|781.09|778.09|781.13|778.13|781.06|778.06|12
1609642720000|2021-01-03 02:58:40|781.08|778.08|781.1|778.1|781.1|778.1|781.06|778.06|14
1609642730000|2021-01-03 02:58:50|781.08|778.08|781.1|778.1|781.11|778.11|781.05|778.05|11
1609642740000|2021-01-03 02:59:00|781.07|778.07|780.93|777.93|781.1|778.1|780.93|777.93|20
1609642750000|2021-01-03 02:59:10|780.94|777.94|780.92|777.92|780.94|777.94|780.9|777.9|16
1609642760000|2021-01-03 02:59:20|780.91|777.91|780.8|777.8|780.91|777.91|780.76|777.76|15
1609642770000|2021-01-03 02:59:30|780.81|777.81|780.61|777.61|780.82|777.82|780.59|777.59|12
1609642780000|2021-01-03 02:59:40|780.62|777.62|780.99|777.99|780.99|777.99|780.56|777.56|20
1609642790000|2021-01-03 02:59:50|781.03|778.03|781.13|778.13|781.19|778.19|781|778|28
1609642800000|2021-01-03 03:00:00|781.14|778.14|781.16|778.16|781.18|778.18|781.13|778.13|20
1609642810000|2021-01-03 03:00:10|781.13|778.13|781.01|778.01|781.13|778.13|781.01|778.01|13
1609642820000|2021-01-03 03:00:20|781|778|780.82|777.82|781|778|780.82|777.82|21
1609642830000|2021-01-03 03:00:30|780.81|777.81|780.47|777.47|780.81|777.81|780.45|777.45|21
1609642840000|2021-01-03 03:00:40|780.46|777.46|780.89|777.89|780.89|777.89|780.46|777.46|32
1609642850000|2021-01-03 03:00:50|780.88|777.88|780.9|777.9|780.92|777.92|780.88|777.88|19
1609642860000|2021-01-03 03:01:00|780.92|777.92|781.29|778.29|781.32|778.32|780.91|777.91|24
1609642870000|2021-01-03 03:01:10|781.26|778.26|781.35|778.35|781.35|778.35|781.26|778.26|20
1609642880000|2021-01-03 03:01:20|781.34|778.34|781.19|778.19|781.35|778.35|781.17|778.17|24
1609642890000|2021-01-03 03:01:30|781.18|778.18|780.69|777.69|781.18|778.18|780.69|777.69|27
1609642900000|2021-01-03 03:01:40|780.67|777.67|780.57|777.57|780.67|777.67|780.51|777.51|22
1609642910000|2021-01-03 03:01:50|780.58|777.58|780.16|777.16|780.75|777.75|780.16|777.16|28
1609642920000|2021-01-03 03:02:00|780.15|777.15|779.84|776.84|780.15|777.15|779.82|776.82|21
1609642930000|2021-01-03 03:02:10|779.85|776.85|779.92|776.92|779.98|776.98|779.63|776.63|35
1609642940000|2021-01-03 03:02:20|779.87|776.87|779.78|776.78|779.88|776.88|779.78|776.78|26
1609642950000|2021-01-03 03:02:30|779.79|776.79|779.87|776.87|779.87|776.87|779.76|776.76|21
1609642960000|2021-01-03 03:02:40|779.93|776.93|779.84|776.84|780|777|779.77|776.77|27
1609642970000|2021-01-03 03:02:50|779.83|776.83|779.81|776.81|779.85|776.85|779.75|776.75|20
1609642980000|2021-01-03 03:03:00|779.78|776.78|779.76|776.76|779.8|776.8|779.72|776.72|16
1609642990000|2021-01-03 03:03:10|779.77|776.77|779.73|776.73|779.89|776.89|779.73|776.73|21
1609643000000|2021-01-03 03:03:20|779.76|776.76|779.73|776.73|779.76|776.76|779.69|776.69|13
1609643010000|2021-01-03 03:03:30|779.75|776.75|779.7|776.7|779.75|776.75|779.68|776.68|18
1609643020000|2021-01-03 03:03:40|779.71|776.71|779.64|776.64|779.71|776.71|779.63|776.63|19
1609643030000|2021-01-03 03:03:50|779.63|776.63|779.33|776.33|779.63|776.63|779.33|776.33|16
1609643040000|2021-01-03 03:04:00|779.28|776.28|779.21|776.21|779.29|776.29|779.21|776.21|12
1609643050000|2021-01-03 03:04:10|779.2|776.2|779.14|776.14|779.2|776.2|779.09|776.09|22
1609643060000|2021-01-03 03:04:20|779.15|776.15|779.09|776.09|779.15|776.15|779.06|776.06|28
1609643070000|2021-01-03 03:04:30|779.02|776.02|778.77|775.77|779.03|776.03|778.77|775.77|20
1609643080000|2021-01-03 03:04:40|778.78|775.78|778.5|775.5|778.78|775.78|778.5|775.5|30
1609643090000|2021-01-03 03:04:50|778.56|775.56|778.38|775.38|778.57|775.57|778.31|775.31|28
1609643100000|2021-01-03 03:05:00|778.28|775.28|778.38|775.38|778.38|775.38|778.27|775.27|24
1609643110000|2021-01-03 03:05:10|778.45|775.45|778.85|775.85|778.85|775.85|778.45|775.45|25
1609643120000|2021-01-03 03:05:20|778.86|775.86|778.99|775.99|779|776|778.81|775.81|24
1609643130000|2021-01-03 03:05:30|779.01|776.01|779.12|776.12|779.16|776.16|779.01|776.01|26
1609643140000|2021-01-03 03:05:40|779.15|776.15|779.11|776.11|779.17|776.17|779.08|776.08|22
1609643150000|2021-01-03 03:05:50|779.07|776.07|779.32|776.32|779.37|776.37|779.07|776.07|24
1609643160000|2021-01-03 03:06:00|779.31|776.31|779.28|776.28|779.37|776.37|779.28|776.28|24
1609643170000|2021-01-03 03:06:10|779.33|776.33|779.37|776.37|779.41|776.41|779.33|776.33|19
1609643180000|2021-01-03 03:06:20|779.38|776.38|779.46|776.46|779.46|776.46|779.37|776.37|15
1609643190000|2021-01-03 03:06:30|779.44|776.44|779.55|776.55|779.57|776.57|779.44|776.44|17
1609643200000|2021-01-03 03:06:40|779.57|776.57|779.49|776.49|779.59|776.59|779.47|776.47|18
1609643210000|2021-01-03 03:06:50|779.51|776.51|779.48|776.48|779.51|776.51|779.47|776.47|12
1609643220000|2021-01-03 03:07:00|779.49|776.49|779.48|776.48|779.57|776.57|779.44|776.44|23
1609643230000|2021-01-03 03:07:10|779.47|776.47|779.47|776.47|779.47|776.47|779.44|776.44|19
1609643240000|2021-01-03 03:07:20|779.45|776.45|779.45|776.45|779.47|776.47|779.44|776.44|15
1609643250000|2021-01-03 03:07:30|779.47|776.47|779.41|776.41|779.51|776.51|779.41|776.41|28
1609643260000|2021-01-03 03:07:40|779.39|776.39|778.92|775.92|779.39|776.39|778.89|775.89|21
1609643270000|2021-01-03 03:07:50|778.88|775.88|778.88|775.88|778.96|775.96|778.84|775.84|19
1609643280000|2021-01-03 03:08:00|778.9|775.9|778.75|775.75|778.9|775.9|778.75|775.75|15
1609643290000|2021-01-03 03:08:10|778.74|775.74|778.75|775.75|778.77|775.77|778.74|775.74|15
1609643300000|2021-01-03 03:08:20|778.74|775.74|778.64|775.64|778.76|775.76|778.64|775.64|16
1609643310000|2021-01-03 03:08:30|778.63|775.63|778.6|775.6|778.65|775.65|778.58|775.58|20
1609643320000|2021-01-03 03:08:40|778.61|775.61|778.41|775.41|778.61|775.61|778.39|775.39|22
1609643330000|2021-01-03 03:08:50|778.39|775.39|778.18|775.18|778.39|775.39|778.12|775.12|23
1609643340000|2021-01-03 03:09:00|778.21|775.21|778.22|775.22|778.34|775.34|778.17|775.17|23
1609643350000|2021-01-03 03:09:10|778.19|775.19|778.19|775.19|778.19|775.19|778.14|775.14|23
1609643360000|2021-01-03 03:09:20|778.18|775.18|778.06|775.06|778.23|775.23|778.06|775.06|21
1609643370000|2021-01-03 03:09:30|778.04|775.04|778.07|775.07|778.08|775.08|777.9|774.9|25
1609643380000|2021-01-03 03:09:40|778.08|775.08|778.11|775.11|778.11|775.11|778.06|775.06|12
1609643390000|2021-01-03 03:09:50|778.12|775.12|778.26|775.26|778.26|775.26|778.11|775.11|13
1609643400000|2021-01-03 03:10:00|778.25|775.25|778.25|775.25|778.25|775.25|778.24|775.24|7
1609643410000|2021-01-03 03:10:10|778.23|775.23|778.6|775.6|778.61|775.61|778.23|775.23|18
1609643420000|2021-01-03 03:10:20|778.63|775.63|778.71|775.71|778.79|775.79|778.63|775.63|25
1609643430000|2021-01-03 03:10:30|778.7|775.7|778.75|775.75|778.78|775.78|778.69|775.69|20
1609643440000|2021-01-03 03:10:40|778.77|775.77|778.6|775.6|778.77|775.77|778.6|775.6|19
1609643450000|2021-01-03 03:10:50|778.59|775.59|778.52|775.52|778.59|775.59|778.52|775.52|11
1609643460000|2021-01-03 03:11:00|778.51|775.51|778.72|775.72|778.78|775.78|778.5|775.5|24
1609643470000|2021-01-03 03:11:10|778.73|775.73|778.74|775.74|778.78|775.78|778.72|775.72|15
1609643480000|2021-01-03 03:11:20|778.75|775.75|778.9|775.9|778.9|775.9|778.75|775.75|18
1609643490000|2021-01-03 03:11:30|778.88|775.88|778.61|775.61|778.94|775.94|778.61|775.61|18
1609643500000|2021-01-03 03:11:40|778.62|775.62|778.68|775.68|778.69|775.69|778.61|775.61|22
1609643510000|2021-01-03 03:11:50|778.69|775.69|778.64|775.64|778.69|775.69|778.63|775.63|16
1609643520000|2021-01-03 03:12:00|778.63|775.63|778.64|775.64|778.65|775.65|778.63|775.63|9
1609643530000|2021-01-03 03:12:10|778.65|775.65|778.75|775.75|778.75|775.75|778.63|775.63|19
1609643540000|2021-01-03 03:12:20|778.76|775.76|778.77|775.77|778.79|775.79|778.76|775.76|11
1609643550000|2021-01-03 03:12:30|778.78|775.78|778.81|775.81|778.82|775.82|778.77|775.77|15
1609643560000|2021-01-03 03:12:40|778.8|775.8|778.78|775.78|778.8|775.8|778.77|775.77|13
1609643570000|2021-01-03 03:12:50|778.77|775.77|778.76|775.76|778.78|775.78|778.73|775.73|9
1609643580000|2021-01-03 03:13:00|778.78|775.78|778.75|775.75|778.86|775.86|778.75|775.75|19
1609643590000|2021-01-03 03:13:10|778.77|775.77|778.68|775.68|778.77|775.77|778.22|775.22|32
1609643600000|2021-01-03 03:13:20|778.69|775.69|778.52|775.52|778.69|775.69|778.44|775.44|21
1609643610000|2021-01-03 03:13:30|778.5|775.5|778.4|775.4|778.52|775.52|778.4|775.4|12
1609643620000|2021-01-03 03:13:40|778.41|775.41|778.4|775.4|778.42|775.42|778.4|775.4|6
1609643630000|2021-01-03 03:13:50|778.38|775.38|778.22|775.22|778.38|775.38|778.22|775.22|20
1609643640000|2021-01-03 03:14:00|778.23|775.23|777.96|774.96|778.23|775.23|777.96|774.96|24
1609643650000|2021-01-03 03:14:10|777.95|774.95|777.8|774.8|777.95|774.95|777.7|774.7|20
1609643660000|2021-01-03 03:14:20|777.78|774.78|777.77|774.77|777.83|774.83|777.76|774.76|25
1609643670000|2021-01-03 03:14:30|777.78|774.78|777.75|774.75|777.79|774.79|777.65|774.65|25
1609643680000|2021-01-03 03:14:40|777.76|774.76|777.69|774.69|777.76|774.76|777.54|774.54|23
1609643690000|2021-01-03 03:14:50|777.68|774.68|777.68|774.68|777.87|774.87|777.68|774.68|32
1609643700000|2021-01-03 03:15:00|777.65|774.65|777.81|774.81|777.83|774.83|777.61|774.61|31
1609643710000|2021-01-03 03:15:10|777.8|774.8|777.79|774.79|777.83|774.83|777.79|774.79|25
1609643720000|2021-01-03 03:15:20|777.76|774.76|777.8|774.8|777.8|774.8|777.76|774.76|17
1609643730000|2021-01-03 03:15:30|777.78|774.78|777.88|774.88|777.9|774.9|777.78|774.78|19
1609643740000|2021-01-03 03:15:40|777.89|774.89|777.95|774.95|777.95|774.95|777.87|774.87|6
1609643750000|2021-01-03 03:15:50|777.96|774.96|777.97|774.97|777.97|774.97|777.95|774.95|7
1609643760000|2021-01-03 03:16:00|777.96|774.96|778.21|775.21|778.22|775.22|777.94|774.94|14
1609643770000|2021-01-03 03:16:10|778.3|775.3|778.34|775.34|778.4|775.4|778.26|775.26|23
1609643780000|2021-01-03 03:16:20|778.35|775.35|778.58|775.58|778.58|775.58|778.35|775.35|25
1609643790000|2021-01-03 03:16:30|778.57|775.57|778.59|775.59|778.6|775.6|778.57|775.57|12
1609643800000|2021-01-03 03:16:40|778.6|775.6|778.59|775.59|778.6|775.6|778.58|775.58|10
1609643810000|2021-01-03 03:16:50|778.68|775.68|778.65|775.65|778.69|775.69|778.65|775.65|15
1609643820000|2021-01-03 03:17:00|778.68|775.68|778.58|775.58|778.68|775.68|778.56|775.56|19
1609643830000|2021-01-03 03:17:10|778.59|775.59|778.53|775.53|778.59|775.59|778.49|775.49|6
1609643840000|2021-01-03 03:17:20|778.55|775.55|778.4|775.4|778.55|775.55|778.39|775.39|11
1609643850000|2021-01-03 03:17:30|778.38|775.38|778.43|775.43|778.43|775.43|778.37|775.37|18
1609643860000|2021-01-03 03:17:40|778.46|775.46|778.75|775.75|778.75|775.75|778.44|775.44|18
1609643870000|2021-01-03 03:17:50|778.74|775.74|778.64|775.64|778.75|775.75|778.62|775.62|20
1609643880000|2021-01-03 03:18:00|778.63|775.63|778.52|775.52|778.63|775.63|778.51|775.51|23
1609643890000|2021-01-03 03:18:10|778.53|775.53|778.53|775.53|778.58|775.58|778.52|775.52|19
1609643900000|2021-01-03 03:18:20|778.56|775.56|778.44|775.44|778.57|775.57|778.44|775.44|14
1609643910000|2021-01-03 03:18:30|778.42|775.42|778.13|775.13|778.42|775.42|778.13|775.13|12
1609643920000|2021-01-03 03:18:40|778.12|775.12|778.12|775.12|778.15|775.15|778.04|775.04|17
1609643930000|2021-01-03 03:18:50|778.11|775.11|778.31|775.31|778.31|775.31|778.11|775.11|23
1609643940000|2021-01-03 03:19:00|778.32|775.32|778.37|775.37|778.41|775.41|778.32|775.32|12
1609643950000|2021-01-03 03:19:10|778.36|775.36|778.36|775.36|778.37|775.37|778.35|775.35|9
1609643960000|2021-01-03 03:19:20|778.31|775.31|778.37|775.37|778.37|775.37|778.31|775.31|5
1609643970000|2021-01-03 03:19:30|778.36|775.36|778.36|775.36|778.36|775.36|778.35|775.35|3
1609643980000|2021-01-03 03:19:40|778.35|775.35|778.33|775.33|778.36|775.36|778.33|775.33|5
1609643990000|2021-01-03 03:19:50|778.31|775.31|778.28|775.28|778.31|775.31|778.28|775.28|3
1609644000000|2021-01-03 03:20:00|778.27|775.27|778.16|775.16|778.27|775.27|778.16|775.16|8
1609644010000|2021-01-03 03:20:10|778.15|775.15|778.13|775.13|778.16|775.16|777.98|774.98|21
1609644020000|2021-01-03 03:20:20|778.17|775.17|778.17|775.17|778.25|775.25|778.16|775.16|16
1609644030000|2021-01-03 03:20:30|778.18|775.18|778.19|775.19|778.2|775.2|778.17|775.17|8
1609644040000|2021-01-03 03:20:40|778.2|775.2|778.32|775.32|778.34|775.34|778.2|775.2|7
1609644050000|2021-01-03 03:20:50|778.33|775.33|778.45|775.45|778.48|775.48|778.32|775.32|13
1609644060000|2021-01-03 03:21:00|778.42|775.42|778.45|775.45|778.45|775.45|778.42|775.42|10
1609644070000|2021-01-03 03:21:10|778.46|775.46|778.48|775.48|778.48|775.48|778.43|775.43|16
1609644080000|2021-01-03 03:21:20|778.47|775.47|778.48|775.48|778.48|775.48|778.47|775.47|4
1609644090000|2021-01-03 03:21:30|778.47|775.47|778.4|775.4|778.5|775.5|778.38|775.38|15
1609644100000|2021-01-03 03:21:40|778.41|775.41|778.42|775.42|778.45|775.45|778.39|775.39|11
1609644110000|2021-01-03 03:21:50|778.43|775.43|778.37|775.37|778.43|775.43|778.36|775.36|15
1609644120000|2021-01-03 03:22:00|778.38|775.38|778.48|775.48|778.5|775.5|778.36|775.36|19
1609644130000|2021-01-03 03:22:10|778.5|775.5|778.48|775.48|778.51|775.51|778.48|775.48|3
1609644140000|2021-01-03 03:22:20|778.5|775.5|778.51|775.51|778.51|775.51|778.5|775.5|2
1609644150000|2021-01-03 03:22:30|778.5|775.5|778.54|775.54|778.54|775.54|778.49|775.49|9
1609644160000|2021-01-03 03:22:40|778.53|775.53|778.38|775.38|778.54|775.54|778.34|775.34|19
1609644170000|2021-01-03 03:22:50|778.4|775.4|778.43|775.43|778.44|775.44|778.4|775.4|5
1609644180000|2021-01-03 03:23:00|778.44|775.44|778.52|775.52|778.52|775.52|778.44|775.44|8
1609644190000|2021-01-03 03:23:10|778.51|775.51|778.5|775.5|778.52|775.52|778.47|775.47|14
1609644200000|2021-01-03 03:23:20|778.52|775.52|778.54|775.54|778.61|775.61|778.52|775.52|14
1609644210000|2021-01-03 03:23:30|778.52|775.52|778.54|775.54|778.54|775.54|778.5|775.5|11
1609644220000|2021-01-03 03:23:40|778.53|775.53|778.62|775.62|778.62|775.62|778.51|775.51|17
1609644230000|2021-01-03 03:23:50|778.61|775.61|778.62|775.62|778.63|775.63|778.6|775.6|16
1609644240000|2021-01-03 03:24:00|778.65|775.65|778.64|775.64|778.66|775.66|778.63|775.63|8
1609644250000|2021-01-03 03:24:10|778.63|775.63|778.63|775.63|778.63|775.63|778.63|775.63|1
1609644260000|2021-01-03 03:24:20|778.62|775.62|778.62|775.62|778.64|775.64|778.59|775.59|22
1609644270000|2021-01-03 03:24:30|778.63|775.63|778.55|775.55|778.64|775.64|778.55|775.55|20
1609644280000|2021-01-03 03:24:40|778.56|775.56|778.25|775.25|778.56|775.56|778.25|775.25|15
1609644300000|2021-01-03 03:25:00|778.26|775.26|778.21|775.21|778.26|775.26|778.19|775.19|10
1609644310000|2021-01-03 03:25:10|778.2|775.2|778.37|775.37|778.38|775.38|778.2|775.2|13
1609644320000|2021-01-03 03:25:20|778.38|775.38|778.28|775.28|778.38|775.38|778.25|775.25|21
1609644330000|2021-01-03 03:25:30|778.27|775.27|778.32|775.32|778.33|775.33|778.27|775.27|14
1609644350000|2021-01-03 03:25:50|778.31|775.31|778.33|775.33|778.33|775.33|778.31|775.31|4
1609644360000|2021-01-03 03:26:00|778.32|775.32|778.33|775.33|778.33|775.33|778.32|775.32|2
1609644370000|2021-01-03 03:26:10|778.32|775.32|778.33|775.33|778.33|775.33|778.32|775.32|2
1609644390000|2021-01-03 03:26:30|778.32|775.32|778.27|775.27|778.32|775.32|778.27|775.27|11
1609644400000|2021-01-03 03:26:40|778.28|775.28|778.23|775.23|778.28|775.28|778.22|775.22|14
1609644410000|2021-01-03 03:26:50|778.22|775.22|777.98|774.98|778.24|775.24|777.98|774.98|19
1609644420000|2021-01-03 03:27:00|777.97|774.97|777.33|774.33|777.97|774.97|777.27|774.27|30
1609644430000|2021-01-03 03:27:10|777.34|774.34|777.4|774.4|777.41|774.41|777.3|774.3|19
1609644440000|2021-01-03 03:27:20|777.41|774.41|777.56|774.56|777.56|774.56|777.41|774.41|15
1609644450000|2021-01-03 03:27:30|777.54|774.54|777.54|774.54|777.56|774.56|777.52|774.52|15
1609644460000|2021-01-03 03:27:40|777.56|774.56|777.52|774.52|777.59|774.59|777.51|774.51|13
1609644470000|2021-01-03 03:27:50|777.51|774.51|777.46|774.46|777.51|774.51|777.45|774.45|16
1609644480000|2021-01-03 03:28:00|777.47|774.47|777.44|774.44|777.47|774.47|777.44|774.44|3
1609644490000|2021-01-03 03:28:10|777.48|774.48|777.64|774.64|777.65|774.65|777.48|774.48|17
1609644500000|2021-01-03 03:28:20|777.62|774.62|777.64|774.64|777.64|774.64|777.62|774.62|2
1609644510000|2021-01-03 03:28:30|777.62|774.62|777.63|774.63|777.66|774.66|777.62|774.62|9
1609644520000|2021-01-03 03:28:40|777.65|774.65|777.68|774.68|777.68|774.68|777.59|774.59|18
1609644530000|2021-01-03 03:28:50|777.66|774.66|777.8|774.8|777.81|774.81|777.66|774.66|4
1609644540000|2021-01-03 03:29:00|777.83|774.83|777.67|774.67|777.83|774.83|777.66|774.66|18
1609644550000|2021-01-03 03:29:10|777.63|774.63|777.75|774.75|777.76|774.76|777.63|774.63|14
1609644560000|2021-01-03 03:29:20|777.76|774.76|777.75|774.75|777.78|774.78|777.73|774.73|15
1609644570000|2021-01-03 03:29:30|777.74|774.74|777.71|774.71|777.76|774.76|777.69|774.69|9
1609644580000|2021-01-03 03:29:40|777.7|774.7|777.66|774.66|777.7|774.7|777.61|774.61|13
1609644590000|2021-01-03 03:29:50|777.67|774.67|777.64|774.64|777.68|774.68|777.64|774.64|7
1609644600000|2021-01-03 03:30:00|777.65|774.65|777.41|774.41|777.66|774.66|777.41|774.41|15
1609644610000|2021-01-03 03:30:10|777.39|774.39|777.43|774.43|777.44|774.44|777.37|774.37|15
1609644620000|2021-01-03 03:30:20|777.44|774.44|777.31|774.31|777.44|774.44|777.3|774.3|14
1609644630000|2021-01-03 03:30:30|777.3|774.3|776.88|773.88|777.3|774.3|776.88|773.88|26
1609644640000|2021-01-03 03:30:40|776.89|773.89|776.88|773.88|776.9|773.9|776.88|773.88|4
1609644650000|2021-01-03 03:30:50|776.89|773.89|776.62|773.62|776.91|773.91|776.6|773.6|20
1609644660000|2021-01-03 03:31:00|776.63|773.63|775.9|772.9|776.63|773.63|775.9|772.9|21
1609644670000|2021-01-03 03:31:10|775.83|772.83|775.69|772.69|775.83|772.83|775.67|772.67|30
1609644680000|2021-01-03 03:31:20|775.68|772.68|775.91|772.91|775.92|772.92|775.64|772.64|24
1609644690000|2021-01-03 03:31:30|775.9|772.9|776.03|773.03|776.16|773.16|775.87|772.87|29
1609644700000|2021-01-03 03:31:40|775.99|772.99|776.1|773.1|776.14|773.14|775.99|772.99|25
1609644710000|2021-01-03 03:31:50|776.11|773.11|776.25|773.25|776.27|773.27|776.11|773.11|14
1609644720000|2021-01-03 03:32:00|776.26|773.26|776.51|773.51|776.53|773.53|776.26|773.26|18
1609644730000|2021-01-03 03:32:10|776.52|773.52|776.54|773.54|776.57|773.57|776.45|773.45|21
1609644740000|2021-01-03 03:32:20|776.55|773.55|776.62|773.62|776.63|773.63|776.53|773.53|24
1609644750000|2021-01-03 03:32:30|776.61|773.61|776.59|773.59|776.64|773.64|776.59|773.59|15
1609644760000|2021-01-03 03:32:40|776.61|773.61|776.59|773.59|776.62|773.62|776.58|773.58|15
1609644770000|2021-01-03 03:32:50|776.6|773.6|776.62|773.62|776.65|773.65|776.6|773.6|15
1609644780000|2021-01-03 03:33:00|776.58|773.58|776.55|773.55|776.58|773.58|776.46|773.46|27
1609644790000|2021-01-03 03:33:10|776.56|773.56|776.59|773.59|776.63|773.63|776.52|773.52|26
1609644800000|2021-01-03 03:33:20|776.58|773.58|776.54|773.54|776.6|773.6|776.51|773.51|24
1609644810000|2021-01-03 03:33:30|776.44|773.44|776.2|773.2|776.44|773.44|775.96|772.96|32
1609644820000|2021-01-03 03:33:40|776.15|773.15|776.33|773.33|776.4|773.4|776.14|773.14|29
1609644830000|2021-01-03 03:33:50|776.34|773.34|776.46|773.46|776.47|773.47|776.31|773.31|25
1609644840000|2021-01-03 03:34:00|776.44|773.44|776.69|773.69|776.69|773.69|776.44|773.44|20
1609644850000|2021-01-03 03:34:10|776.67|773.67|776.68|773.68|776.7|773.7|776.46|773.46|22
1609644860000|2021-01-03 03:34:20|776.69|773.69|776.77|773.77|776.79|773.79|776.69|773.69|19
1609644870000|2021-01-03 03:34:30|776.8|773.8|776.91|773.91|776.98|773.98|776.8|773.8|27
1609644880000|2021-01-03 03:34:40|777.09|774.09|777.24|774.24|777.25|774.25|777.09|774.09|25
1609644890000|2021-01-03 03:34:50|777.25|774.25|777.34|774.34|777.43|774.43|777.2|774.2|31
1609644900000|2021-01-03 03:35:00|777.39|774.39|777.46|774.46|777.61|774.61|777.32|774.32|25
1609644910000|2021-01-03 03:35:10|777.61|774.61|778|775|778|775|777.43|774.43|20
1609644920000|2021-01-03 03:35:20|777.95|774.95|777.98|774.98|778.01|775.01|777.93|774.93|17
1609644930000|2021-01-03 03:35:30|777.96|774.96|777.9|774.9|777.99|774.99|777.9|774.9|19
1609644940000|2021-01-03 03:35:40|777.91|774.91|778.33|775.33|778.33|775.33|777.91|774.91|20
1609644950000|2021-01-03 03:35:50|778.25|775.25|778.14|775.14|778.42|775.42|778.14|775.14|23
1609644960000|2021-01-03 03:36:00|778.15|775.15|778.16|775.16|778.19|775.19|778.11|775.11|18
1609644970000|2021-01-03 03:36:10|778.1|775.1|778.26|775.26|778.31|775.31|778.09|775.09|20
1609644980000|2021-01-03 03:36:20|778.25|775.25|777.87|774.87|778.3|775.3|777.87|774.87|29
1609644990000|2021-01-03 03:36:30|777.86|774.86|778.09|775.09|778.09|775.09|777.75|774.75|22
1609645000000|2021-01-03 03:36:40|778.06|775.06|778.06|775.06|778.1|775.1|778.05|775.05|15
1609645010000|2021-01-03 03:36:50|778.08|775.08|777.94|774.94|778.08|775.08|777.94|774.94|15
1609645020000|2021-01-03 03:37:00|777.98|774.98|777.95|774.95|777.98|774.98|777.95|774.95|14
1609645030000|2021-01-03 03:37:10|777.93|774.93|778.09|775.09|778.12|775.12|777.88|774.88|27
1609645040000|2021-01-03 03:37:20|778.11|775.11|777.96|774.96|778.11|775.11|777.96|774.96|13
1609645050000|2021-01-03 03:37:30|777.97|774.97|778.05|775.05|778.05|775.05|777.96|774.96|10
1609645060000|2021-01-03 03:37:40|778.07|775.07|778.19|775.19|778.2|775.2|778.05|775.05|19
1609645070000|2021-01-03 03:37:50|778.18|775.18|778.28|775.28|778.29|775.29|778.17|775.17|16
1609645080000|2021-01-03 03:38:00|778.26|775.26|778.2|775.2|778.33|775.33|778.2|775.2|27
1609645090000|2021-01-03 03:38:10|778.17|775.17|778.27|775.27|778.29|775.29|778.13|775.13|28
1609645100000|2021-01-03 03:38:20|778.28|775.28|778.18|775.18|778.3|775.3|778.18|775.18|16
1609645110000|2021-01-03 03:38:30|778.19|775.19|778.26|775.26|778.3|775.3|778.17|775.17|22
1609645120000|2021-01-03 03:38:40|778.25|775.25|778.29|775.29|778.3|775.3|778.22|775.22|22
1609645130000|2021-01-03 03:38:50|778.3|775.3|778.1|775.1|778.3|775.3|778.1|775.1|20
1609645140000|2021-01-03 03:39:00|778.08|775.08|778.12|775.12|778.12|775.12|778.01|775.01|13
1609645150000|2021-01-03 03:39:10|778.08|775.08|778.04|775.04|778.11|775.11|777.98|774.98|22
1609645160000|2021-01-03 03:39:20|778.05|775.05|778.23|775.23|778.27|775.27|778.04|775.04|18
1609645170000|2021-01-03 03:39:30|778.22|775.22|778.26|775.26|778.28|775.28|778.22|775.22|11
1609645180000|2021-01-03 03:39:40|778.27|775.27|778.33|775.33|778.33|775.33|778.26|775.26|16
1609645190000|2021-01-03 03:39:50|778.34|775.34|778.41|775.41|778.41|775.41|778.33|775.33|13
1609645200000|2021-01-03 03:40:00|778.4|775.4|778.39|775.39|778.41|775.41|778.38|775.38|5
1609645210000|2021-01-03 03:40:10|778.38|775.38|778.09|775.09|778.38|775.38|778.05|775.05|23
1609645220000|2021-01-03 03:40:20|778.1|775.1|778.29|775.29|778.34|775.34|778.09|775.09|21
1609645230000|2021-01-03 03:40:30|778.23|775.23|778.07|775.07|778.31|775.31|778.07|775.07|26
1609645240000|2021-01-03 03:40:40|778.08|775.08|778.07|775.07|778.14|775.14|778.06|775.06|14
1609645250000|2021-01-03 03:40:50|778.06|775.06|778.06|775.06|778.07|775.07|778.05|775.05|11
1609645260000|2021-01-03 03:41:00|778.07|775.07|778.14|775.14|778.16|775.16|778.06|775.06|16
1609645270000|2021-01-03 03:41:10|778.13|775.13|777.95|774.95|778.14|775.14|777.95|774.95|17
1609645280000|2021-01-03 03:41:20|777.96|774.96|777.99|774.99|778.02|775.02|777.95|774.95|13
1609645290000|2021-01-03 03:41:30|778.01|775.01|778.02|775.02|778.03|775.03|777.98|774.98|14
1609645300000|2021-01-03 03:41:40|778.03|775.03|778.04|775.04|778.04|775.04|777.99|774.99|11
1609645310000|2021-01-03 03:41:50|778.05|775.05|778.02|775.02|778.05|775.05|778.01|775.01|8
1609645320000|2021-01-03 03:42:00|778.01|775.01|778|775|778.01|775.01|777.95|774.95|9
1609645330000|2021-01-03 03:42:10|777.96|774.96|777.89|774.89|777.96|774.96|777.85|774.85|17
1609645340000|2021-01-03 03:42:20|777.87|774.87|777.83|774.83|777.89|774.89|777.82|774.82|17
1609645350000|2021-01-03 03:42:30|777.82|774.82|777.7|774.7|777.82|774.82|777.69|774.69|23
1609645360000|2021-01-03 03:42:40|777.71|774.71|777.66|774.66|777.79|774.79|777.64|774.64|15
1609645370000|2021-01-03 03:42:50|777.65|774.65|777.69|774.69|777.7|774.7|777.65|774.65|6
1609645380000|2021-01-03 03:43:00|777.71|774.71|777.8|774.8|777.81|774.81|777.7|774.7|15
1609645390000|2021-01-03 03:43:10|777.79|774.79|777.62|774.62|777.81|774.81|777.61|774.61|12
1609645400000|2021-01-03 03:43:20|777.61|774.61|777.82|774.82|777.82|774.82|777.57|774.57|16
1609645410000|2021-01-03 03:43:30|777.83|774.83|777.91|774.91|777.91|774.91|777.83|774.83|18
1609645420000|2021-01-03 03:43:40|777.9|774.9|777.9|774.9|777.91|774.91|777.9|774.9|7
1609645430000|2021-01-03 03:43:50|777.92|774.92|777.93|774.93|777.93|774.93|777.92|774.92|2
1609645440000|2021-01-03 03:44:00|777.92|774.92|777.95|774.95|777.95|774.95|777.92|774.92|5
1609645450000|2021-01-03 03:44:10|777.96|774.96|777.9|774.9|777.96|774.96|777.87|774.87|11
1609645460000|2021-01-03 03:44:20|777.87|774.87|777.93|774.93|777.93|774.93|777.87|774.87|11
1609645470000|2021-01-03 03:44:30|777.94|774.94|777.62|774.62|777.94|774.94|777.62|774.62|14
1609645480000|2021-01-03 03:44:40|777.61|774.61|777.56|774.56|777.61|774.61|777.52|774.52|20
1609645490000|2021-01-03 03:44:50|777.55|774.55|777.56|774.56|777.63|774.63|777.51|774.51|17
1609645500000|2021-01-03 03:45:00|777.55|774.55|777.58|774.58|777.59|774.59|777.54|774.54|15
1609645510000|2021-01-03 03:45:10|777.56|774.56|777.58|774.58|777.58|774.58|777.54|774.54|11
1609645520000|2021-01-03 03:45:20|777.56|774.56|777.59|774.59|777.69|774.69|777.56|774.56|16
1609645530000|2021-01-03 03:45:30|777.6|774.6|777.61|774.61|777.61|774.61|777.55|774.55|9
1609645540000|2021-01-03 03:45:40|777.58|774.58|777.42|774.42|777.58|774.58|777.38|774.38|21
1609645550000|2021-01-03 03:45:50|777.4|774.4|777.24|774.24|777.43|774.43|777.24|774.24|19
1609645560000|2021-01-03 03:46:00|777.23|774.23|777.29|774.29|777.37|774.37|777.22|774.22|16
1609645570000|2021-01-03 03:46:10|777.37|774.37|777.22|774.22|777.39|774.39|777.2|774.2|17
1609645580000|2021-01-03 03:46:20|777.21|774.21|777.16|774.16|777.24|774.24|777.15|774.15|15
1609645590000|2021-01-03 03:46:30|777.14|774.14|777.06|774.06|777.24|774.24|777.04|774.04|18
1609645600000|2021-01-03 03:46:40|777.03|774.03|776.96|773.96|777.05|774.05|776.96|773.96|21
1609645610000|2021-01-03 03:46:50|776.95|773.95|777|774|777.01|774.01|776.95|773.95|18
1609645620000|2021-01-03 03:47:00|777.01|774.01|776.92|773.92|777.01|774.01|776.92|773.92|19
1609645630000|2021-01-03 03:47:10|776.93|773.93|776.97|773.97|776.98|773.98|776.93|773.93|15
1609645640000|2021-01-03 03:47:20|776.87|773.87|776.92|773.92|776.95|773.95|776.86|773.86|17
1609645650000|2021-01-03 03:47:30|776.96|773.96|777.03|774.03|777.04|774.04|776.96|773.96|9
1609645660000|2021-01-03 03:47:40|777.04|774.04|777.03|774.03|777.05|774.05|777.03|774.03|6
1609645670000|2021-01-03 03:47:50|777.04|774.04|777.03|774.03|777.05|774.05|777.03|774.03|4
1609645680000|2021-01-03 03:48:00|777.04|774.04|777.07|774.07|777.07|774.07|777.04|774.04|10
1609645690000|2021-01-03 03:48:10|777.1|774.1|777.36|774.36|777.37|774.37|777.07|774.07|21
1609645700000|2021-01-03 03:48:20|777.31|774.31|777.37|774.37|777.39|774.39|777.24|774.24|20
1609645710000|2021-01-03 03:48:30|777.39|774.39|777.24|774.24|777.39|774.39|777.24|774.24|21
1609645720000|2021-01-03 03:48:40|777.27|774.27|777.44|774.44|777.44|774.44|777.27|774.27|27
1609645730000|2021-01-03 03:48:50|777.42|774.42|777.43|774.43|777.45|774.45|777.41|774.41|21
1609645740000|2021-01-03 03:49:00|777.42|774.42|777.42|774.42|777.45|774.45|777.38|774.38|25
1609645750000|2021-01-03 03:49:10|777.43|774.43|777.41|774.41|777.43|774.43|777.4|774.4|12
1609645760000|2021-01-03 03:49:20|777.42|774.42|777.44|774.44|777.48|774.48|777.4|774.4|10
1609645770000|2021-01-03 03:49:30|777.46|774.46|777.49|774.49|777.49|774.49|777.42|774.42|14
1609645780000|2021-01-03 03:49:40|777.5|774.5|777.54|774.54|777.54|774.54|777.5|774.5|13
1609645790000|2021-01-03 03:49:50|777.55|774.55|777.66|774.66|777.7|774.7|777.53|774.53|26
1609645800000|2021-01-03 03:50:00|777.68|774.68|777.6|774.6|777.69|774.69|777.6|774.6|19
1609645810000|2021-01-03 03:50:10|777.58|774.58|777.51|774.51|777.58|774.58|777.5|774.5|20
1609645820000|2021-01-03 03:50:20|777.49|774.49|777.49|774.49|777.53|774.53|777.48|774.48|19
1609645830000|2021-01-03 03:50:30|777.51|774.51|777.42|774.42|777.51|774.51|777.42|774.42|19
1609645840000|2021-01-03 03:50:40|777.41|774.41|777.42|774.42|777.44|774.44|777.38|774.38|16
1609645850000|2021-01-03 03:50:50|777.41|774.41|777.21|774.21|777.42|774.42|777.2|774.2|19
1609645860000|2021-01-03 03:51:00|777.2|774.2|777.38|774.38|777.38|774.38|777.2|774.2|17
1609645870000|2021-01-03 03:51:10|777.37|774.37|777.32|774.32|777.43|774.43|777.31|774.31|21
1609645880000|2021-01-03 03:51:20|777.3|774.3|777.33|774.33|777.38|774.38|777.3|774.3|17
1609645890000|2021-01-03 03:51:30|777.32|774.32|777.25|774.25|777.32|774.32|777.24|774.24|20
1609645900000|2021-01-03 03:51:40|777.24|774.24|777.28|774.28|777.29|774.29|777.23|774.23|19
1609645910000|2021-01-03 03:51:50|777.29|774.29|777.27|774.27|777.33|774.33|777.27|774.27|15
1609645920000|2021-01-03 03:52:00|777.25|774.25|777.24|774.24|777.25|774.25|777.15|774.15|23
1609645930000|2021-01-03 03:52:10|777.21|774.21|777.1|774.1|777.21|774.21|777.09|774.09|21
1609645940000|2021-01-03 03:52:20|777.14|774.14|777.25|774.25|777.25|774.25|777.07|774.07|21
1609645950000|2021-01-03 03:52:30|777.24|774.24|777.26|774.26|777.29|774.29|777.24|774.24|15
1609645960000|2021-01-03 03:52:40|777.27|774.27|777.28|774.28|777.28|774.28|777.24|774.24|15
1609645970000|2021-01-03 03:52:50|777.27|774.27|777.29|774.29|777.29|774.29|777.22|774.22|20
1609645980000|2021-01-03 03:53:00|777.27|774.27|777.36|774.36|777.38|774.38|777.27|774.27|15
1609645990000|2021-01-03 03:53:10|777.37|774.37|777.34|774.34|777.44|774.44|777.33|774.33|17
1609646000000|2021-01-03 03:53:20|777.33|774.33|777.31|774.31|777.33|774.33|777.28|774.28|17
1609646010000|2021-01-03 03:53:30|777.32|774.32|777.35|774.35|777.36|774.36|777.26|774.26|19
1609646020000|2021-01-03 03:53:40|777.36|774.36|777.14|774.14|777.38|774.38|777.11|774.11|15
1609646030000|2021-01-03 03:53:50|777.13|774.13|777.18|774.18|777.18|774.18|777.02|774.02|16
1609646040000|2021-01-03 03:54:00|777.2|774.2|777.18|774.18|777.31|774.31|777.14|774.14|22
1609646050000|2021-01-03 03:54:10|777.19|774.19|777.13|774.13|777.22|774.22|777.13|774.13|15
1609646060000|2021-01-03 03:54:20|777.14|774.14|777.16|774.16|777.17|774.17|777.13|774.13|10
1609646070000|2021-01-03 03:54:30|777.14|774.14|777.16|774.16|777.16|774.16|777.14|774.14|7
1609646080000|2021-01-03 03:54:40|777.15|774.15|777.14|774.14|777.2|774.2|777.13|774.13|17
1609646090000|2021-01-03 03:54:50|777.15|774.15|777.13|774.13|777.15|774.15|777.13|774.13|7
1609646100000|2021-01-03 03:55:00|777.11|774.11|777.16|774.16|777.17|774.17|777.11|774.11|13
1609646110000|2021-01-03 03:55:10|777.15|774.15|777.14|774.14|777.17|774.17|777.14|774.14|16
1609646120000|2021-01-03 03:55:20|777.15|774.15|777|774|777.17|774.17|777|774|23
1609646130000|2021-01-03 03:55:30|776.99|773.99|776.79|773.79|776.99|773.99|776.73|773.73|12
1609646140000|2021-01-03 03:55:40|776.78|773.78|776.79|773.79|776.8|773.8|776.73|773.73|19
1609646150000|2021-01-03 03:55:50|776.78|773.78|776.77|773.77|776.84|773.84|776.75|773.75|18
1609646160000|2021-01-03 03:56:00|776.76|773.76|776.41|773.41|776.77|773.77|776.41|773.41|22
1609646170000|2021-01-03 03:56:10|776.4|773.4|776.37|773.37|776.4|773.4|776.35|773.35|13
1609646180000|2021-01-03 03:56:20|776.38|773.38|776.1|773.1|776.38|773.38|776.06|773.06|19
1609646190000|2021-01-03 03:56:30|776.09|773.09|776.05|773.05|776.1|773.1|776.04|773.04|17
1609646200000|2021-01-03 03:56:40|776.04|773.04|775.99|772.99|776.04|773.04|775.92|772.92|23
1609646210000|2021-01-03 03:56:50|775.98|772.98|775.98|772.98|775.99|772.99|775.96|772.96|17
1609646220000|2021-01-03 03:57:00|775.99|772.99|775.33|772.33|775.99|772.99|775.3|772.3|28
1609646230000|2021-01-03 03:57:10|775.36|772.36|774.77|771.77|775.36|772.36|774.75|771.75|23
1609646240000|2021-01-03 03:57:20|774.75|771.75|774.28|771.28|774.75|771.75|774.28|771.28|21
1609646250000|2021-01-03 03:57:30|774.26|771.26|774.35|771.35|774.42|771.42|774.24|771.24|28
1609646260000|2021-01-03 03:57:40|774.38|771.38|774.18|771.18|774.41|771.41|774.16|771.16|31
1609646270000|2021-01-03 03:57:50|774.17|771.17|774.15|771.15|774.21|771.21|774.14|771.14|24
1609646280000|2021-01-03 03:58:00|774.16|771.16|773.91|770.91|774.16|771.16|773.88|770.88|21
1609646290000|2021-01-03 03:58:10|773.92|770.92|774.33|771.33|774.33|771.33|773.89|770.89|29
1609646300000|2021-01-03 03:58:20|774.27|771.27|774.24|771.24|774.31|771.31|774.2|771.2|26
1609646310000|2021-01-03 03:58:30|774.23|771.23|774.5|771.5|774.5|771.5|774.19|771.19|27
1609646320000|2021-01-03 03:58:40|774.48|771.48|774.37|771.37|774.55|771.55|774.37|771.37|18
1609646330000|2021-01-03 03:58:50|774.38|771.38|774.45|771.45|774.48|771.48|774.37|771.37|18
1609646340000|2021-01-03 03:59:00|774.48|771.48|774.58|771.58|774.58|771.58|774.41|771.41|26
1609646350000|2021-01-03 03:59:10|774.59|771.59|774.69|771.69|774.76|771.76|774.57|771.57|31
1609646360000|2021-01-03 03:59:20|774.7|771.7|774.88|771.88|774.89|771.89|774.7|771.7|17
1609646370000|2021-01-03 03:59:30|774.9|771.9|775.06|772.06|775.09|772.09|774.89|771.89|22
1609646380000|2021-01-03 03:59:40|775.04|772.04|774.87|771.87|775.07|772.07|774.82|771.82|20
1609646390000|2021-01-03 03:59:50|774.88|771.88|774.68|771.68|774.92|771.92|774.66|771.66|22
1609646400000|2021-01-03 04:00:00|774.69|771.69|774.85|771.85|774.85|771.85|774.67|771.67|19
1609646410000|2021-01-03 04:00:10|774.92|771.92|774.98|771.98|775.07|772.07|774.92|771.92|21
1609646420000|2021-01-03 04:00:20|775.01|772.01|774.96|771.96|775.07|772.07|774.96|771.96|20
1609646430000|2021-01-03 04:00:30|774.94|771.94|774.93|771.93|774.95|771.95|774.9|771.9|12
1609646440000|2021-01-03 04:00:40|774.92|771.92|774.94|771.94|774.97|771.97|774.91|771.91|18
1609646450000|2021-01-03 04:00:50|774.95|771.95|774.97|771.97|774.99|771.99|774.95|771.95|9
1609646460000|2021-01-03 04:01:00|774.96|771.96|774.66|771.66|774.98|771.98|774.61|771.61|29
1609646470000|2021-01-03 04:01:10|774.65|771.65|775.06|772.06|775.06|772.06|774.61|771.61|24
1609646480000|2021-01-03 04:01:20|775.08|772.08|774.91|771.91|775.08|772.08|774.89|771.89|30
1609646490000|2021-01-03 04:01:30|774.93|771.93|775.02|772.02|775.02|772.02|774.92|771.92|30
1609646500000|2021-01-03 04:01:40|775.03|772.03|775.25|772.25|775.25|772.25|774.96|771.96|28
1609646510000|2021-01-03 04:01:50|775.27|772.27|775.31|772.31|775.31|772.31|775.24|772.24|15
1609646520000|2021-01-03 04:02:00|775.28|772.28|775.97|772.97|775.99|772.99|775.17|772.17|27
1609646530000|2021-01-03 04:02:10|775.96|772.96|776.05|773.05|776.05|773.05|775.96|772.96|16
1609646540000|2021-01-03 04:02:20|776.11|773.11|776.42|773.42|776.42|773.42|776.06|773.06|21
1609646550000|2021-01-03 04:02:30|776.38|773.38|776.38|773.38|776.41|773.41|776.26|773.26|21
1609646560000|2021-01-03 04:02:40|776.39|773.39|776.37|773.37|776.4|773.4|776.36|773.36|15
1609646570000|2021-01-03 04:02:50|776.38|773.38|776.37|773.37|776.38|773.38|776.33|773.33|21
1609646580000|2021-01-03 04:03:00|776.38|773.38|776.52|773.52|776.53|773.53|776.36|773.36|16
1609646590000|2021-01-03 04:03:10|776.51|773.51|776.45|773.45|776.51|773.51|776.39|773.39|18
1609646600000|2021-01-03 04:03:20|776.48|773.48|776.53|773.53|776.56|773.56|776.47|773.47|19
1609646610000|2021-01-03 04:03:30|776.49|773.49|776.45|773.45|776.5|773.5|776.43|773.43|23
1609646620000|2021-01-03 04:03:40|776.47|773.47|776.44|773.44|776.49|773.49|776.42|773.42|22
1609646630000|2021-01-03 04:03:50|776.45|773.45|776.47|773.47|776.49|773.49|776.42|773.42|28
1609646640000|2021-01-03 04:04:00|776.43|773.43|775.98|772.98|776.48|773.48|775.92|772.92|33
1609646650000|2021-01-03 04:04:10|775.97|772.97|775.96|772.96|775.99|772.99|775.89|772.89|23
1609646660000|2021-01-03 04:04:20|775.97|772.97|775.73|772.73|776.01|773.01|775.73|772.73|25
1609646670000|2021-01-03 04:04:30|775.74|772.74|775.47|772.47|775.74|772.74|775.44|772.44|16
1609646680000|2021-01-03 04:04:40|775.48|772.48|775.71|772.71|775.83|772.83|775.45|772.45|24
1609646690000|2021-01-03 04:04:50|775.9|772.9|775.77|772.77|775.96|772.96|775.77|772.77|19
1609646700000|2021-01-03 04:05:00|775.78|772.78|775.82|772.82|775.83|772.83|775.74|772.74|17
1609646710000|2021-01-03 04:05:10|775.84|772.84|775.68|772.68|775.86|772.86|775.64|772.64|18
1609646720000|2021-01-03 04:05:20|775.69|772.69|775.68|772.68|775.69|772.69|775.65|772.65|21
1609646730000|2021-01-03 04:05:30|775.67|772.67|775.74|772.74|775.77|772.77|775.67|772.67|11
1609646740000|2021-01-03 04:05:40|775.75|772.75|775.74|772.74|775.76|772.76|775.72|772.72|9
1609646750000|2021-01-03 04:05:50|775.73|772.73|775.72|772.72|775.75|772.75|775.72|772.72|20
1609646760000|2021-01-03 04:06:00|775.73|772.73|775.53|772.53|775.74|772.74|775.51|772.51|15
1609646770000|2021-01-03 04:06:10|775.51|772.51|775.47|772.47|775.58|772.58|775.46|772.46|13
1609646780000|2021-01-03 04:06:20|775.48|772.48|775.01|772.01|775.49|772.49|775|772|26
1609646790000|2021-01-03 04:06:30|775.02|772.02|775.03|772.03|775.04|772.04|775|772|17
1609646800000|2021-01-03 04:06:40|775.04|772.04|775.02|772.02|775.04|772.04|775|772|23
1609646810000|2021-01-03 04:06:50|775.03|772.03|775.02|772.02|775.05|772.05|775|772|15
1609646820000|2021-01-03 04:07:00|775.03|772.03|775.02|772.02|775.05|772.05|774.99|771.99|26
1609646830000|2021-01-03 04:07:10|775|772|775.05|772.05|775.05|772.05|775|772|13
1609646840000|2021-01-03 04:07:20|775.06|772.06|775.33|772.33|775.35|772.35|775.06|772.06|21
1609646850000|2021-01-03 04:07:30|775.35|772.35|775.39|772.39|775.39|772.39|775.35|772.35|11
1609646860000|2021-01-03 04:07:40|775.4|772.4|775.14|772.14|775.41|772.41|775.1|772.1|22
1609646870000|2021-01-03 04:07:50|775.12|772.12|775.21|772.21|775.21|772.21|775.12|772.12|13
1609646880000|2021-01-03 04:08:00|775.2|772.2|775.23|772.23|775.25|772.25|775.2|772.2|11
1609646890000|2021-01-03 04:08:10|775.25|772.25|775.35|772.35|775.37|772.37|775.24|772.24|15
1609646900000|2021-01-03 04:08:20|775.34|772.34|775.22|772.22|775.35|772.35|775.15|772.15|23
1609646910000|2021-01-03 04:08:30|775.23|772.23|775.15|772.15|775.24|772.24|775.09|772.09|11
1609646920000|2021-01-03 04:08:40|775.16|772.16|775.18|772.18|775.21|772.21|775.11|772.11|22
1609646930000|2021-01-03 04:08:50|775.19|772.19|775.21|772.21|775.22|772.22|775.19|772.19|13
1609646940000|2021-01-03 04:09:00|775.2|772.2|775.37|772.37|775.37|772.37|775.2|772.2|18
1609646950000|2021-01-03 04:09:10|775.38|772.38|775.27|772.27|775.4|772.4|775.27|772.27|18
1609646960000|2021-01-03 04:09:20|775.29|772.29|775.3|772.3|775.3|772.3|775.27|772.27|8
1609646970000|2021-01-03 04:09:30|775.29|772.29|775.24|772.24|775.31|772.31|775.24|772.24|14
1609646980000|2021-01-03 04:09:40|775.27|772.27|775.07|772.07|775.27|772.27|775.07|772.07|21
1609646990000|2021-01-03 04:09:50|775.08|772.08|775.25|772.25|775.28|772.28|775.08|772.08|21
1609647000000|2021-01-03 04:10:00|775.24|772.24|775.22|772.22|775.29|772.29|775.18|772.18|17
1609647010000|2021-01-03 04:10:10|775.24|772.24|775.07|772.07|775.24|772.24|775.04|772.04|24
1609647020000|2021-01-03 04:10:20|775.06|772.06|774.39|771.39|775.06|772.06|774.37|771.37|25
1609647030000|2021-01-03 04:10:30|774.4|771.4|774.34|771.34|774.41|771.41|774.14|771.14|29
1609647040000|2021-01-03 04:10:40|774.29|771.29|774.42|771.42|774.43|771.43|774.29|771.29|16
1609647050000|2021-01-03 04:10:50|774.41|771.41|774.44|771.44|774.44|771.44|774.38|771.38|21
1609647060000|2021-01-03 04:11:00|774.42|771.42|774.64|771.64|774.64|771.64|774.42|771.42|17
1609647070000|2021-01-03 04:11:10|774.6|771.6|774.74|771.74|774.75|771.75|774.59|771.59|19
1609647080000|2021-01-03 04:11:20|774.73|771.73|774.76|771.76|774.76|771.76|774.73|771.73|7
1609647090000|2021-01-03 04:11:30|774.74|771.74|774.64|771.64|774.77|771.77|774.52|771.52|15
1609647100000|2021-01-03 04:11:40|774.63|771.63|774.67|771.67|774.69|771.69|774.6|771.6|10
1609647110000|2021-01-03 04:11:50|774.69|771.69|774.55|771.55|774.69|771.69|774.52|771.52|18
1609647120000|2021-01-03 04:12:00|774.52|771.52|774.49|771.49|774.56|771.56|774.47|771.47|14
1609647130000|2021-01-03 04:12:10|774.48|771.48|774.29|771.29|774.48|771.48|774.27|771.27|26
1609647140000|2021-01-03 04:12:20|774.28|771.28|774.3|771.3|774.3|771.3|774.28|771.28|5
1609647150000|2021-01-03 04:12:30|774.23|771.23|774.09|771.09|774.23|771.23|774.05|771.05|9
1609647160000|2021-01-03 04:12:40|774.08|771.08|773.96|770.96|774.09|771.09|773.95|770.95|11
1609647170000|2021-01-03 04:12:50|773.97|770.97|774.01|771.01|774.01|771.01|773.94|770.94|18
1609647180000|2021-01-03 04:13:00|774.02|771.02|774.39|771.39|774.4|771.4|774.02|771.02|20
1609647190000|2021-01-03 04:13:10|774.4|771.4|774.54|771.54|774.55|771.55|774.36|771.36|17
1609647200000|2021-01-03 04:13:20|774.49|771.49|774.52|771.52|774.53|771.53|774.47|771.47|18
1609647210000|2021-01-03 04:13:30|774.51|771.51|774.54|771.54|774.56|771.56|774.51|771.51|12
1609647220000|2021-01-03 04:13:40|774.52|771.52|774.57|771.57|774.58|771.58|774.52|771.52|6
1609647230000|2021-01-03 04:13:50|774.58|771.58|774.7|771.7|774.7|771.7|774.57|771.57|12
1609647240000|2021-01-03 04:14:00|774.66|771.66|774.73|771.73|774.75|771.75|774.66|771.66|10
1609647250000|2021-01-03 04:14:10|774.74|771.74|774.82|771.82|774.82|771.82|774.73|771.73|17
1609647260000|2021-01-03 04:14:20|774.8|771.8|774.87|771.87|774.87|771.87|774.8|771.8|10
1609647270000|2021-01-03 04:14:30|774.86|771.86|774.86|771.86|774.87|771.87|774.84|771.84|11
1609647280000|2021-01-03 04:14:40|774.88|771.88|774.92|771.92|774.92|771.92|774.86|771.86|9
1609647290000|2021-01-03 04:14:50|774.93|771.93|774.95|771.95|774.95|771.95|774.89|771.89|8
1609647300000|2021-01-03 04:15:00|774.99|771.99|775.01|772.01|775.02|772.02|774.98|771.98|7
1609647310000|2021-01-03 04:15:10|775.02|772.02|775.06|772.06|775.06|772.06|775|772|9
1609647320000|2021-01-03 04:15:20|775.04|772.04|775.06|772.06|775.11|772.11|775.02|772.02|16
1609647330000|2021-01-03 04:15:30|775.04|772.04|774.65|771.65|775.04|772.04|774.64|771.64|26
1609647340000|2021-01-03 04:15:40|774.67|771.67|774.73|771.73|774.73|771.73|774.67|771.67|13
1609647350000|2021-01-03 04:15:50|774.75|771.75|774.69|771.69|774.75|771.75|774.68|771.68|20
1609647360000|2021-01-03 04:16:00|774.7|771.7|774.55|771.55|774.74|771.74|774.55|771.55|20
1609647370000|2021-01-03 04:16:10|774.54|771.54|774.54|771.54|774.57|771.57|774.53|771.53|19
1609647380000|2021-01-03 04:16:20|774.49|771.49|774.41|771.41|774.58|771.58|774.38|771.38|18
1609647390000|2021-01-03 04:16:30|774.39|771.39|773.68|770.68|774.4|771.4|773.68|770.68|22
1609647400000|2021-01-03 04:16:40|773.69|770.69|773.63|770.63|773.73|770.73|773.6|770.6|26
1609647410000|2021-01-03 04:16:50|773.65|770.65|773.51|770.51|773.65|770.65|773.5|770.5|20
1609647420000|2021-01-03 04:17:00|773.49|770.49|773.9|770.9|773.93|770.93|773.47|770.47|32
1609647430000|2021-01-03 04:17:10|773.91|770.91|773.97|770.97|773.98|770.98|773.87|770.87|24
1609647440000|2021-01-03 04:17:20|773.95|770.95|773.68|770.68|773.95|770.95|773.68|770.68|22
1609647450000|2021-01-03 04:17:30|773.64|770.64|773.49|770.49|773.65|770.65|773.42|770.42|28
1609647460000|2021-01-03 04:17:40|773.5|770.5|773.55|770.55|773.56|770.56|773.42|770.42|29
1609647470000|2021-01-03 04:17:50|773.56|770.56|773.52|770.52|773.57|770.57|773.52|770.52|18
1609647480000|2021-01-03 04:18:00|773.53|770.53|773.47|770.47|773.53|770.53|773.47|770.47|5
1609647490000|2021-01-03 04:18:10|773.48|770.48|773.58|770.58|773.68|770.68|773.48|770.48|23
1609647500000|2021-01-03 04:18:20|773.6|770.6|773.63|770.63|773.64|770.64|773.6|770.6|18
1609647510000|2021-01-03 04:18:30|773.62|770.62|773.62|770.62|773.64|770.64|773.6|770.6|11
1609647520000|2021-01-03 04:18:40|773.6|770.6|773.61|770.61|773.63|770.63|773.6|770.6|13
1609647530000|2021-01-03 04:18:50|773.62|770.62|773.65|770.65|773.67|770.67|773.62|770.62|20
1609647540000|2021-01-03 04:19:00|773.67|770.67|773.64|770.64|773.67|770.67|773.6|770.6|12
1609647550000|2021-01-03 04:19:10|773.63|770.63|774.01|771.01|774.01|771.01|773.63|770.63|21
1609647560000|2021-01-03 04:19:20|774.03|771.03|774.05|771.05|774.16|771.16|773.96|770.96|26
1609647570000|2021-01-03 04:19:30|774.03|771.03|773.79|770.79|774.03|771.03|773.79|770.79|24
1609647580000|2021-01-03 04:19:40|773.78|770.78|773.82|770.82|773.87|770.87|773.7|770.7|19
1609647590000|2021-01-03 04:19:50|773.79|770.79|773.78|770.78|773.82|770.82|773.75|770.75|14
1609647600000|2021-01-03 04:20:00|773.77|770.77|773.66|770.66|773.77|770.77|773.62|770.62|24
1609647610000|2021-01-03 04:20:10|773.65|770.65|773.56|770.56|773.68|770.68|773.54|770.54|20
1609647620000|2021-01-03 04:20:20|773.58|770.58|773.48|770.48|773.59|770.59|773.47|770.47|21
1609647630000|2021-01-03 04:20:30|773.49|770.49|772.84|769.84|773.5|770.5|772.84|769.84|25
1609647640000|2021-01-03 04:20:40|772.87|769.87|772.98|769.98|772.98|769.98|772.87|769.87|23
1609647650000|2021-01-03 04:20:50|772.97|769.97|772.92|769.92|772.97|769.97|772.91|769.91|15
1609647660000|2021-01-03 04:21:00|772.93|769.93|773.56|770.56|773.97|770.97|772.93|769.93|33
1609647670000|2021-01-03 04:21:10|773.58|770.58|773.25|770.25|773.58|770.58|773.25|770.25|25
1609647680000|2021-01-03 04:21:20|773.22|770.22|773.13|770.13|773.23|770.23|773.13|770.13|22
1609647690000|2021-01-03 04:21:30|773.11|770.11|773.05|770.05|773.16|770.16|773.01|770.01|24
1609647700000|2021-01-03 04:21:40|773.03|770.03|772.57|769.57|773.05|770.05|772.57|769.57|26
1609647710000|2021-01-03 04:21:50|772.58|769.58|772.59|769.59|772.59|769.59|772.57|769.57|6
1609647720000|2021-01-03 04:22:00|772.57|769.57|772.68|769.68|772.68|769.68|772.54|769.54|21
1609647730000|2021-01-03 04:22:10|772.71|769.71|772.98|769.98|772.99|769.99|772.71|769.71|28
1609647740000|2021-01-03 04:22:20|772.99|769.99|772.97|769.97|772.99|769.99|772.94|769.94|22
1609647750000|2021-01-03 04:22:30|772.95|769.95|772.93|769.93|772.95|769.95|772.91|769.91|13
1609647760000|2021-01-03 04:22:40|772.89|769.89|772.9|769.9|772.92|769.92|772.89|769.89|9
1609647770000|2021-01-03 04:22:50|772.92|769.92|772.79|769.79|772.94|769.94|772.79|769.79|23
1609647780000|2021-01-03 04:23:00|772.67|769.67|772.81|769.81|772.82|769.82|772.67|769.67|25
1609647790000|2021-01-03 04:23:10|772.71|769.71|772.69|769.69|772.75|769.75|772.69|769.69|17
1609647800000|2021-01-03 04:23:20|772.71|769.71|773.05|770.05|773.05|770.05|772.69|769.69|23
1609647810000|2021-01-03 04:23:30|773.04|770.04|772.98|769.98|773.04|770.04|772.95|769.95|22
1609647820000|2021-01-03 04:23:40|772.97|769.97|772.92|769.92|773.01|770.01|772.9|769.9|23
1609647830000|2021-01-03 04:23:50|772.91|769.91|772.88|769.88|772.93|769.93|772.87|769.87|19
1609647840000|2021-01-03 04:24:00|772.91|769.91|773.01|770.01|773.02|770.02|772.89|769.89|22
1609647850000|2021-01-03 04:24:10|773.02|770.02|772.87|769.87|773.04|770.04|772.85|769.85|23
1609647860000|2021-01-03 04:24:20|772.88|769.88|772.98|769.98|772.99|769.99|772.85|769.85|27
1609647870000|2021-01-03 04:24:30|772.97|769.97|773.05|770.05|773.07|770.07|772.97|769.97|23
1609647880000|2021-01-03 04:24:40|773.07|770.07|773.04|770.04|773.07|770.07|773.04|770.04|11
1609647890000|2021-01-03 04:24:50|773.05|770.05|773.07|770.07|773.07|770.07|773.04|770.04|9
1609647900000|2021-01-03 04:25:00|773.06|770.06|772.94|769.94|773.06|770.06|772.94|769.94|14
1609647910000|2021-01-03 04:25:10|772.93|769.93|772.74|769.74|772.93|769.93|772.74|769.74|22
1609647920000|2021-01-03 04:25:20|772.76|769.76|772.61|769.61|772.76|769.76|772.59|769.59|18
1609647930000|2021-01-03 04:25:30|772.6|769.6|772.54|769.54|772.63|769.63|772.52|769.52|26
1609647940000|2021-01-03 04:25:40|772.51|769.51|772.29|769.29|772.54|769.54|772.29|769.29|27
1609647950000|2021-01-03 04:25:50|772.3|769.3|772.19|769.19|772.3|769.3|772.06|769.06|32
1609647960000|2021-01-03 04:26:00|772.18|769.18|771.78|768.78|772.18|769.18|771.74|768.74|28
1609647970000|2021-01-03 04:26:10|771.55|768.55|771.53|768.53|771.56|768.56|771.43|768.43|22
1609647980000|2021-01-03 04:26:20|771.54|768.54|771.96|768.96|771.99|768.99|771.51|768.51|24
1609647990000|2021-01-03 04:26:30|772|769|772.05|769.05|772.08|769.08|771.95|768.95|22
1609648000000|2021-01-03 04:26:40|772.04|769.04|772.05|769.05|772.09|769.09|772.02|769.02|21
1609648010000|2021-01-03 04:26:50|772.08|769.08|772.24|769.24|772.24|769.24|772.05|769.05|18
1609648020000|2021-01-03 04:27:00|772.27|769.27|772.88|769.88|772.89|769.89|772.23|769.23|28
1609648030000|2021-01-03 04:27:10|772.89|769.89|772.86|769.86|772.91|769.91|772.83|769.83|22
1609648040000|2021-01-03 04:27:20|772.93|769.93|772.98|769.98|773|770|772.72|769.72|22
1609648050000|2021-01-03 04:27:30|772.99|769.99|773.11|770.11|773.15|770.15|772.98|769.98|21
1609648060000|2021-01-03 04:27:40|773.12|770.12|773.15|770.15|773.18|770.18|773.11|770.11|19
1609648070000|2021-01-03 04:27:50|773.14|770.14|773.14|770.14|773.16|770.16|773.09|770.09|16
1609648080000|2021-01-03 04:28:00|773.15|770.15|773.2|770.2|773.2|770.2|773.13|770.13|20
1609648090000|2021-01-03 04:28:10|773.19|770.19|773.23|770.23|773.24|770.24|773.18|770.18|16
1609648100000|2021-01-03 04:28:20|773.21|770.21|773.58|770.58|773.61|770.61|773.21|770.21|27
1609648110000|2021-01-03 04:28:30|773.59|770.59|773.59|770.59|773.6|770.6|773.53|770.53|21
1609648120000|2021-01-03 04:28:40|773.6|770.6|773.59|770.59|773.61|770.61|773.59|770.59|13
1609648130000|2021-01-03 04:28:50|773.6|770.6|773.59|770.59|773.62|770.62|773.58|770.58|18
1609648140000|2021-01-03 04:29:00|773.6|770.6|773.68|770.68|773.69|770.69|773.6|770.6|7
1609648150000|2021-01-03 04:29:10|773.69|770.69|773.76|770.76|773.77|770.77|773.69|770.69|19
1609648160000|2021-01-03 04:29:20|773.75|770.75|773.87|770.87|773.87|770.87|773.75|770.75|5
1609648170000|2021-01-03 04:29:30|773.86|770.86|773.88|770.88|773.88|770.88|773.86|770.86|3
1609648180000|2021-01-03 04:29:40|773.86|770.86|773.92|770.92|773.92|770.92|773.83|770.83|14
1609648190000|2021-01-03 04:29:50|773.89|770.89|774.05|771.05|774.06|771.06|773.89|770.89|29
1609648200000|2021-01-03 04:30:00|774.07|771.07|774.01|771.01|774.07|771.07|773.95|770.95|32
1609648210000|2021-01-03 04:30:10|774.02|771.02|774.44|771.44|774.44|771.44|774.01|771.01|33
1609648220000|2021-01-03 04:30:20|774.41|771.41|774.65|771.65|774.65|771.65|774.3|771.3|30
1609648230000|2021-01-03 04:30:30|774.66|771.66|774.66|771.66|774.7|771.7|774.63|771.63|19
1609648240000|2021-01-03 04:30:40|774.65|771.65|774.69|771.69|774.69|771.69|774.63|771.63|25
1609648250000|2021-01-03 04:30:50|774.67|771.67|774.67|771.67|774.69|771.69|774.66|771.66|17
1609648260000|2021-01-03 04:31:00|774.68|771.68|774.72|771.72|774.73|771.73|774.67|771.67|19
1609648270000|2021-01-03 04:31:10|774.73|771.73|774.74|771.74|774.77|771.77|774.68|771.68|21
1609648280000|2021-01-03 04:31:20|774.76|771.76|774.69|771.69|774.77|771.77|774.69|771.69|17
1609648290000|2021-01-03 04:31:30|774.7|771.7|774.84|771.84|774.97|771.97|774.69|771.69|31
1609648300000|2021-01-03 04:31:40|774.9|771.9|774.9|771.9|774.95|771.95|774.79|771.79|23
1609648310000|2021-01-03 04:31:50|774.87|771.87|774.39|771.39|774.89|771.89|774.33|771.33|31
1609648320000|2021-01-03 04:32:00|774.41|771.41|774.45|771.45|774.47|771.47|774.37|771.37|27
1609648330000|2021-01-03 04:32:10|774.43|771.43|774.43|771.43|774.55|771.55|774.39|771.39|20
1609648340000|2021-01-03 04:32:20|774.42|771.42|774.42|771.42|774.47|771.47|774.4|771.4|24
1609648350000|2021-01-03 04:32:30|774.41|771.41|774.32|771.32|774.42|771.42|774.32|771.32|24
1609648360000|2021-01-03 04:32:40|774.31|771.31|774.39|771.39|774.39|771.39|774.31|771.31|20
1609648370000|2021-01-03 04:32:50|774.38|771.38|774.45|771.45|774.45|771.45|774.38|771.38|14
1609648380000|2021-01-03 04:33:00|774.44|771.44|774.36|771.36|774.56|771.56|774.36|771.36|24
1609648390000|2021-01-03 04:33:10|774.31|771.31|774.38|771.38|774.38|771.38|774.31|771.31|17
1609648400000|2021-01-03 04:33:20|774.39|771.39|774.47|771.47|774.47|771.47|774.39|771.39|15
1609648410000|2021-01-03 04:33:30|774.46|771.46|774.48|771.48|774.48|771.48|774.44|771.44|9
1609648420000|2021-01-03 04:33:40|774.46|771.46|774.56|771.56|774.56|771.56|774.46|771.46|12
1609648430000|2021-01-03 04:33:50|774.52|771.52|774.52|771.52|774.52|771.52|774.47|771.47|4
1609648440000|2021-01-03 04:34:00|774.53|771.53|774.58|771.58|774.58|771.58|774.51|771.51|9
1609648450000|2021-01-03 04:34:10|774.59|771.59|774.58|771.58|774.61|771.61|774.58|771.58|7
1609648460000|2021-01-03 04:34:20|774.57|771.57|774.33|771.33|774.59|771.59|774.29|771.29|25
1609648470000|2021-01-03 04:34:30|774.32|771.32|774.47|771.47|774.47|771.47|774.28|771.28|21
1609648480000|2021-01-03 04:34:40|774.45|771.45|774.46|771.46|774.52|771.52|774.45|771.45|20
1609648490000|2021-01-03 04:34:50|774.47|771.47|774.49|771.49|774.54|771.54|774.46|771.46|30
1609648500000|2021-01-03 04:35:00|774.48|771.48|774.76|771.76|774.76|771.76|774.48|771.48|18
1609648510000|2021-01-03 04:35:10|774.73|771.73|774.69|771.69|774.9|771.9|774.66|771.66|27
1609648520000|2021-01-03 04:35:20|774.7|771.7|774.82|771.82|774.82|771.82|774.7|771.7|15
1609648530000|2021-01-03 04:35:30|774.83|771.83|775.06|772.06|775.14|772.14|774.83|771.83|23
1609648540000|2021-01-03 04:35:40|775.07|772.07|774.84|771.84|775.21|772.21|774.82|771.82|26
1609648550000|2021-01-03 04:35:50|774.83|771.83|774.86|771.86|774.87|771.87|774.78|771.78|24
1609648560000|2021-01-03 04:36:00|774.85|771.85|774.96|771.96|774.96|771.96|774.85|771.85|24
1609648570000|2021-01-03 04:36:10|774.95|771.95|774.91|771.91|774.97|771.97|774.88|771.88|25
1609648580000|2021-01-03 04:36:20|774.9|771.9|774.92|771.92|774.95|771.95|774.85|771.85|26
1609648590000|2021-01-03 04:36:30|774.94|771.94|774.89|771.89|774.95|771.95|774.86|771.86|21
1609648600000|2021-01-03 04:36:40|774.88|771.88|774.88|771.88|774.89|771.89|774.81|771.81|22
1609648610000|2021-01-03 04:36:50|774.89|771.89|774.47|771.47|774.89|771.89|774.43|771.43|31
1609648620000|2021-01-03 04:37:00|774.48|771.48|774.38|771.38|774.51|771.51|774.38|771.38|17
1609648630000|2021-01-03 04:37:10|774.37|771.37|774.28|771.28|774.39|771.39|774.25|771.25|19
1609648640000|2021-01-03 04:37:20|774.29|771.29|774|771|774.29|771.29|774|771|23
1609648650000|2021-01-03 04:37:30|774.01|771.01|773.99|770.99|774.07|771.07|773.99|770.99|7
1609648660000|2021-01-03 04:37:40|773.98|770.98|774.03|771.03|774.06|771.06|773.95|770.95|18
1609648670000|2021-01-03 04:37:50|774.02|771.02|773.93|770.93|774.02|771.02|773.91|770.91|17
1609648680000|2021-01-03 04:38:00|773.95|770.95|774.11|771.11|774.17|771.17|773.89|770.89|26
1609648690000|2021-01-03 04:38:10|774.13|771.13|773.99|770.99|774.14|771.14|773.99|770.99|15
1609648700000|2021-01-03 04:38:20|774|771|773.93|770.93|774|771|773.92|770.92|21
1609648710000|2021-01-03 04:38:30|773.91|770.91|773.88|770.88|773.99|770.99|773.86|770.86|20
1609648720000|2021-01-03 04:38:40|773.89|770.89|773.61|770.61|773.91|770.91|773.58|770.58|24
1609648730000|2021-01-03 04:38:50|773.6|770.6|773.59|770.59|773.6|770.6|773.58|770.58|11
1609648740000|2021-01-03 04:39:00|773.58|770.58|773.6|770.6|773.6|770.6|773.58|770.58|5
1609648750000|2021-01-03 04:39:10|773.59|770.59|773.6|770.6|773.6|770.6|773.59|770.59|4
1609648760000|2021-01-03 04:39:20|773.63|770.63|773.64|770.64|773.64|770.64|773.62|770.62|7
1609648770000|2021-01-03 04:39:30|773.67|770.67|773.77|770.77|773.88|770.88|773.67|770.67|15
1609648780000|2021-01-03 04:39:40|773.79|770.79|773.8|770.8|773.8|770.8|773.78|770.78|8
1609648790000|2021-01-03 04:39:50|773.79|770.79|773.85|770.85|773.86|770.86|773.79|770.79|13
1609648800000|2021-01-03 04:40:00|773.9|770.9|774.02|771.02|774.07|771.07|773.86|770.86|15
1609648810000|2021-01-03 04:40:10|773.96|770.96|773.9|770.9|773.96|770.96|773.85|770.85|16
1609648820000|2021-01-03 04:40:20|773.86|770.86|773.73|770.73|773.86|770.86|773.7|770.7|14
1609648830000|2021-01-03 04:40:30|773.74|770.74|773.83|770.83|773.85|770.85|773.74|770.74|15
1609648840000|2021-01-03 04:40:40|773.87|770.87|773.93|770.93|773.93|770.93|773.87|770.87|20
1609648850000|2021-01-03 04:40:50|773.94|770.94|773.99|770.99|774.05|771.05|773.91|770.91|16
1609648860000|2021-01-03 04:41:00|773.98|770.98|774.17|771.17|774.31|771.31|773.97|770.97|30
1609648870000|2021-01-03 04:41:10|774.18|771.18|774.48|771.48|774.48|771.48|774.17|771.17|29
1609648880000|2021-01-03 04:41:20|774.51|771.51|774.65|771.65|774.75|771.75|774.51|771.51|31
1609648890000|2021-01-03 04:41:30|774.68|771.68|774.67|771.67|774.68|771.68|774.63|771.63|20
1609648900000|2021-01-03 04:41:40|774.64|771.64|774.74|771.74|774.76|771.76|774.64|771.64|17
1609648910000|2021-01-03 04:41:50|774.75|771.75|774.76|771.76|774.78|771.78|774.73|771.73|20
1609648920000|2021-01-03 04:42:00|774.75|771.75|774.79|771.79|774.79|771.79|774.74|771.74|18
1609648930000|2021-01-03 04:42:10|774.8|771.8|774.88|771.88|774.9|771.9|774.76|771.76|23
1609648940000|2021-01-03 04:42:20|774.86|771.86|774.59|771.59|774.86|771.86|774.56|771.56|25
1609648950000|2021-01-03 04:42:30|774.58|771.58|774.56|771.56|774.59|771.59|774.53|771.53|14
1609648960000|2021-01-03 04:42:40|774.55|771.55|774.55|771.55|774.57|771.57|774.53|771.53|15
1609648970000|2021-01-03 04:42:50|774.56|771.56|774.54|771.54|774.59|771.59|774.52|771.52|20
1609648980000|2021-01-03 04:43:00|774.55|771.55|774.55|771.55|774.58|771.58|774.52|771.52|22
1609648990000|2021-01-03 04:43:10|774.56|771.56|774.58|771.58|774.62|771.62|774.54|771.54|13
1609649000000|2021-01-03 04:43:20|774.57|771.57|774.52|771.52|774.6|771.6|774.5|771.5|19
1609649010000|2021-01-03 04:43:30|774.5|771.5|774.16|771.16|774.5|771.5|774.15|771.15|22
1609649020000|2021-01-03 04:43:40|774.13|771.13|773.97|770.97|774.15|771.15|773.95|770.95|22
1609649030000|2021-01-03 04:43:50|773.96|770.96|773.99|770.99|774|771|773.96|770.96|14
1609649040000|2021-01-03 04:44:00|773.98|770.98|774.28|771.28|774.33|771.33|773.98|770.98|25
1609649050000|2021-01-03 04:44:10|774.26|771.26|774.27|771.27|774.36|771.36|774.26|771.26|17
1609649060000|2021-01-03 04:44:20|774.29|771.29|774.31|771.31|774.36|771.36|774.23|771.23|24
1609649070000|2021-01-03 04:44:30|774.3|771.3|774.29|771.29|774.36|771.36|774.28|771.28|20
1609649080000|2021-01-03 04:44:40|774.3|771.3|774.2|771.2|774.3|771.3|774.19|771.19|20
1609649090000|2021-01-03 04:44:50|774.18|771.18|774.25|771.25|774.26|771.26|774.18|771.18|20
1609649100000|2021-01-03 04:45:00|774.26|771.26|774.39|771.39|774.41|771.41|774.26|771.26|24
1609649110000|2021-01-03 04:45:10|774.4|771.4|774.4|771.4|774.42|771.42|774.34|771.34|22
1609649120000|2021-01-03 04:45:20|774.41|771.41|774.43|771.43|774.43|771.43|774.41|771.41|11
1609649130000|2021-01-03 04:45:30|774.42|771.42|774.21|771.21|774.47|771.47|774.2|771.2|23
1609649140000|2021-01-03 04:45:40|774.24|771.24|774.21|771.21|774.24|771.24|774.16|771.16|12
1609649150000|2021-01-03 04:45:50|774.2|771.2|774.27|771.27|774.29|771.29|774.2|771.2|15
1609649160000|2021-01-03 04:46:00|774.26|771.26|774.29|771.29|774.31|771.31|774.26|771.26|10
1609649170000|2021-01-03 04:46:10|774.28|771.28|774.49|771.49|774.49|771.49|774.28|771.28|17
1609649180000|2021-01-03 04:46:20|774.5|771.5|774.37|771.37|774.51|771.51|774.36|771.36|16
1609649190000|2021-01-03 04:46:30|774.36|771.36|774.35|771.35|774.39|771.39|774.33|771.33|13
1609649200000|2021-01-03 04:46:40|774.34|771.34|774.18|771.18|774.35|771.35|774.12|771.12|23
1609649210000|2021-01-03 04:46:50|774.19|771.19|774.11|771.11|774.19|771.19|774.09|771.09|23
1609649220000|2021-01-03 04:47:00|774.13|771.13|774.26|771.26|774.26|771.26|774.03|771.03|15
1609649230000|2021-01-03 04:47:10|774.27|771.27|774.47|771.47|774.49|771.49|774.27|771.27|23
1609649240000|2021-01-03 04:47:20|774.46|771.46|774.44|771.44|774.5|771.5|774.44|771.44|20
1609649250000|2021-01-03 04:47:30|774.42|771.42|774.48|771.48|774.49|771.49|774.38|771.38|20
1609649260000|2021-01-03 04:47:40|774.49|771.49|774.55|771.55|774.55|771.55|774.47|771.47|22
1609649270000|2021-01-03 04:47:50|774.57|771.57|774.6|771.6|774.65|771.65|774.56|771.56|19
1609649280000|2021-01-03 04:48:00|774.59|771.59|774.59|771.59|774.59|771.59|774.47|771.47|30
1609649290000|2021-01-03 04:48:10|774.57|771.57|774.91|771.91|774.91|771.91|774.56|771.56|27
1609649300000|2021-01-03 04:48:20|774.9|771.9|774.98|771.98|775|772|774.83|771.83|23
1609649310000|2021-01-03 04:48:30|774.97|771.97|775.1|772.1|775.15|772.15|774.97|771.97|21
1609649320000|2021-01-03 04:48:40|775.12|772.12|775.11|772.11|775.15|772.15|775.06|772.06|20
1609649330000|2021-01-03 04:48:50|775.12|772.12|775.21|772.21|775.24|772.24|775.12|772.12|23
1609649340000|2021-01-03 04:49:00|775.22|772.22|775.3|772.3|775.3|772.3|775.16|772.16|27
1609649350000|2021-01-03 04:49:10|775.41|772.41|775.64|772.64|775.64|772.64|775.3|772.3|26
1609649360000|2021-01-03 04:49:20|775.62|772.62|775.7|772.7|775.7|772.7|775.6|772.6|18
1609649370000|2021-01-03 04:49:30|775.72|772.72|775.8|772.8|775.83|772.83|775.67|772.67|20
1609649380000|2021-01-03 04:49:40|775.77|772.77|775.63|772.63|775.87|772.87|775.63|772.63|27
1609649390000|2021-01-03 04:49:50|775.68|772.68|776.02|773.02|776.24|773.24|775.68|772.68|32
1609649400000|2021-01-03 04:50:00|776.03|773.03|776.01|773.01|776.06|773.06|775.94|772.94|27
1609649410000|2021-01-03 04:50:10|776.03|773.03|776.09|773.09|776.11|773.11|775.94|772.94|23
1609649420000|2021-01-03 04:50:20|776.11|773.11|776.15|773.15|776.19|773.19|776.07|773.07|27
1609649430000|2021-01-03 04:50:30|776.16|773.16|776.17|773.17|776.19|773.19|776.12|773.12|20
1609649440000|2021-01-03 04:50:40|776.15|773.15|776.23|773.23|776.25|773.25|776.14|773.14|18
1609649450000|2021-01-03 04:50:50|776.21|773.21|776.23|773.23|776.24|773.24|776.21|773.21|13
1609649460000|2021-01-03 04:51:00|776.21|773.21|776.21|773.21|776.22|773.22|776.18|773.18|8
1609649470000|2021-01-03 04:51:10|776.19|773.19|776.18|773.18|776.21|773.21|776.15|773.15|16
1609649480000|2021-01-03 04:51:20|776.17|773.17|776.31|773.31|776.32|773.32|776.17|773.17|24
1609649490000|2021-01-03 04:51:30|776.32|773.32|776.26|773.26|776.32|773.32|776.24|773.24|16
1609649500000|2021-01-03 04:51:40|776.24|773.24|776.23|773.23|776.28|773.28|776.22|773.22|12
1609649510000|2021-01-03 04:51:50|776.25|773.25|776.23|773.23|776.26|773.26|776.23|773.23|7
1609649520000|2021-01-03 04:52:00|776.22|773.22|776.2|773.2|776.22|773.22|776.16|773.16|8
1609649530000|2021-01-03 04:52:10|776.21|773.21|776.22|773.22|776.23|773.23|776.18|773.18|14
1609649540000|2021-01-03 04:52:20|776.18|773.18|776.22|773.22|776.22|773.22|776.18|773.18|19
1609649550000|2021-01-03 04:52:30|776.3|773.3|776.5|773.5|776.51|773.51|776.25|773.25|23
1609649560000|2021-01-03 04:52:40|776.58|773.58|776.7|773.7|776.7|773.7|776.58|773.58|20
1609649570000|2021-01-03 04:52:50|776.73|773.73|776.73|773.73|776.76|773.76|776.72|773.72|16
1609649580000|2021-01-03 04:53:00|776.72|773.72|776.92|773.92|776.95|773.95|776.72|773.72|19
1609649590000|2021-01-03 04:53:10|776.91|773.91|776.94|773.94|776.94|773.94|776.89|773.89|4
1609649600000|2021-01-03 04:53:20|776.92|773.92|777.02|774.02|777.02|774.02|776.92|773.92|17
1609649610000|2021-01-03 04:53:30|776.99|773.99|776.85|773.85|777.02|774.02|776.83|773.83|19
1609649620000|2021-01-03 04:53:40|776.93|773.93|776.87|773.87|777.06|774.06|776.87|773.87|23
1609649630000|2021-01-03 04:53:50|776.85|773.85|776.78|773.78|776.89|773.89|776.68|773.68|29
1609649640000|2021-01-03 04:54:00|776.8|773.8|777.23|774.23|777.23|774.23|776.79|773.79|23
1609649650000|2021-01-03 04:54:10|777.24|774.24|777.31|774.31|777.31|774.31|777.11|774.11|22
1609649660000|2021-01-03 04:54:20|777.32|774.32|777.18|774.18|777.34|774.34|777.18|774.18|22
1609649670000|2021-01-03 04:54:30|777.14|774.14|777.49|774.49|777.5|774.5|777.13|774.13|15
1609649680000|2021-01-03 04:54:40|777.5|774.5|777.7|774.7|777.7|774.7|777.5|774.5|28
1609649690000|2021-01-03 04:54:50|777.68|774.68|777.94|774.94|778.03|775.03|777.67|774.67|25
1609649700000|2021-01-03 04:55:00|777.88|774.88|778.17|775.17|778.25|775.25|777.71|774.71|36
1609649710000|2021-01-03 04:55:10|778.18|775.18|778.33|775.33|778.41|775.41|778.17|775.17|30
1609649720000|2021-01-03 04:55:20|778.34|775.34|778.15|775.15|778.34|775.34|778.04|775.04|28
1609649730000|2021-01-03 04:55:30|778.14|775.14|778.18|775.18|778.21|775.21|778.13|775.13|27
1609649740000|2021-01-03 04:55:40|778.25|775.25|778.55|775.55|778.55|775.55|778.24|775.24|25
1609649750000|2021-01-03 04:55:50|778.56|775.56|778.45|775.45|778.7|775.7|778.41|775.41|28
1609649760000|2021-01-03 04:56:00|778.47|775.47|778.76|775.76|778.77|775.77|778.47|775.47|27
1609649770000|2021-01-03 04:56:10|778.79|775.79|778.99|775.99|779|776|778.79|775.79|17
1609649780000|2021-01-03 04:56:20|779.04|776.04|779.1|776.1|779.18|776.18|779.04|776.04|17
1609649790000|2021-01-03 04:56:30|779.11|776.11|779.31|776.31|779.31|776.31|779.11|776.11|11
1609649800000|2021-01-03 04:56:40|779.32|776.32|779.45|776.45|779.46|776.46|779.31|776.31|21
1609649810000|2021-01-03 04:56:50|779.46|776.46|779.37|776.37|779.52|776.52|779.37|776.37|18
1609649820000|2021-01-03 04:57:00|779.42|776.42|779.5|776.5|779.52|776.52|779.39|776.39|13
1609649830000|2021-01-03 04:57:10|779.44|776.44|779.6|776.6|779.65|776.65|779.44|776.44|16
1609649840000|2021-01-03 04:57:20|779.58|776.58|779.61|776.61|779.66|776.66|779.56|776.56|18
1609649850000|2021-01-03 04:57:30|779.6|776.6|779.46|776.46|779.6|776.6|779.37|776.37|19
1609649860000|2021-01-03 04:57:40|779.44|776.44|779.73|776.73|779.85|776.85|779.44|776.44|30
1609649870000|2021-01-03 04:57:50|779.74|776.74|779.79|776.79|779.81|776.81|779.71|776.71|21
1609649880000|2021-01-03 04:58:00|779.8|776.8|779.85|776.85|779.85|776.85|779.75|776.75|17
1609649890000|2021-01-03 04:58:10|779.86|776.86|779.87|776.87|779.98|776.98|779.77|776.77|28
1609649900000|2021-01-03 04:58:20|779.89|776.89|780.18|777.18|780.19|777.19|779.88|776.88|21
1609649910000|2021-01-03 04:58:30|780.19|777.19|780.17|777.17|780.2|777.2|780.11|777.11|21
1609649920000|2021-01-03 04:58:40|780.18|777.18|780.13|777.13|780.19|777.19|780.08|777.08|19
1609649930000|2021-01-03 04:58:50|780.12|777.12|780.1|777.1|780.19|777.19|780.06|777.06|24
1609649940000|2021-01-03 04:59:00|780.09|777.09|780.18|777.18|780.2|777.2|780.09|777.09|18
1609649950000|2021-01-03 04:59:10|780.17|777.17|780.16|777.16|780.17|777.17|780.02|777.02|27
1609649960000|2021-01-03 04:59:20|780.18|777.18|780.04|777.04|780.18|777.18|780.04|777.04|28
1609649970000|2021-01-03 04:59:30|780.15|777.15|780.28|777.28|780.3|777.3|780.15|777.15|29
1609649980000|2021-01-03 04:59:40|780.29|777.29|780.14|777.14|780.29|777.29|780.04|777.04|29
1609649990000|2021-01-03 04:59:50|780.17|777.17|779.9|776.9|780.23|777.23|779.9|776.9|31
1609650000000|2021-01-03 05:00:00|779.88|776.88|779.74|776.74|779.91|776.91|779.72|776.72|33
1609650010000|2021-01-03 05:00:10|779.75|776.75|779.05|776.05|779.75|776.75|779.05|776.05|30
1609650020000|2021-01-03 05:00:20|779.02|776.02|779.08|776.08|779.44|776.44|779|776|31
1609650030000|2021-01-03 05:00:30|779.02|776.02|779.08|776.08|779.24|776.24|779.02|776.02|30
1609650040000|2021-01-03 05:00:40|779.07|776.07|779.1|776.1|779.25|776.25|779.02|776.02|31
1609650050000|2021-01-03 05:00:50|779.09|776.09|779.56|776.56|779.56|776.56|779.08|776.08|26
1609650060000|2021-01-03 05:01:00|779.58|776.58|779.69|776.69|779.71|776.71|779.53|776.53|27
1609650070000|2021-01-03 05:01:10|779.71|776.71|780.4|777.4|780.4|777.4|779.71|776.71|30
1609650080000|2021-01-03 05:01:20|780.42|777.42|781.3|778.3|781.3|778.3|780.41|777.41|34
1609650090000|2021-01-03 05:01:30|781.19|778.19|781.51|778.51|781.65|778.65|781.14|778.14|32
1609650100000|2021-01-03 05:01:40|781.54|778.54|781.6|778.6|781.95|778.95|781.3|778.3|34
1609650110000|2021-01-03 05:01:50|781.56|778.56|781.77|778.77|781.92|778.92|781.48|778.48|35
1609650120000|2021-01-03 05:02:00|781.85|778.85|781.95|778.95|782.06|779.06|781.82|778.82|33
1609650130000|2021-01-03 05:02:10|781.76|778.76|782.05|779.05|782.16|779.16|781.51|778.51|35
1609650140000|2021-01-03 05:02:20|781.99|778.99|781.87|778.87|782.05|779.05|781.3|778.3|34
1609650150000|2021-01-03 05:02:30|781.89|778.89|782.05|779.05|782.13|779.13|781.74|778.74|30
1609650160000|2021-01-03 05:02:40|782.06|779.06|781.84|778.84|782.22|779.22|781.7|778.7|33
1609650170000|2021-01-03 05:02:50|781.83|778.83|782.25|779.25|782.26|779.26|781.77|778.77|31
1609650180000|2021-01-03 05:03:00|782.26|779.26|782.86|779.86|782.86|779.86|782.26|779.26|22
1609650190000|2021-01-03 05:03:10|782.87|779.87|783.05|780.05|783.06|780.06|782.61|779.61|23
1609650200000|2021-01-03 05:03:20|783.04|780.04|783.22|780.22|783.23|780.23|783.02|780.02|18
1609650210000|2021-01-03 05:03:30|783.13|780.13|783.24|780.24|783.34|780.34|783.09|780.09|28
1609650220000|2021-01-03 05:03:40|783.26|780.26|782.79|779.79|783.29|780.29|782.74|779.74|23
1609650230000|2021-01-03 05:03:50|782.8|779.8|783.35|780.35|783.35|780.35|782.79|779.79|32
1609650240000|2021-01-03 05:04:00|783.36|780.36|784.29|781.29|784.8|781.8|783.36|780.36|25
1609650250000|2021-01-03 05:04:10|784.23|781.23|783.68|780.68|784.33|781.33|783.55|780.55|28
1609650260000|2021-01-03 05:04:20|783.74|780.74|784.5|781.5|784.58|781.58|783.71|780.71|36
1609650270000|2021-01-03 05:04:30|784.57|781.57|784.57|781.57|784.68|781.68|784.16|781.16|35
1609650280000|2021-01-03 05:04:40|784.59|781.59|784.54|781.54|784.6|781.6|784.53|781.53|25
1609650290000|2021-01-03 05:04:50|784.57|781.57|784.66|781.66|784.8|781.8|784.53|781.53|23
1609650300000|2021-01-03 05:05:00|784.74|781.74|783.64|780.64|784.74|781.74|783.64|780.64|32
1609650310000|2021-01-03 05:05:10|783.66|780.66|783.51|780.51|783.68|780.68|783.48|780.48|27
1609650320000|2021-01-03 05:05:20|783.5|780.5|782.23|779.23|783.5|780.5|782.23|779.23|29
1609650330000|2021-01-03 05:05:30|782.26|779.26|781.99|778.99|782.5|779.5|781.82|778.82|31
1609650340000|2021-01-03 05:05:40|782.14|779.14|782.25|779.25|782.5|779.5|782.14|779.14|27
1609650350000|2021-01-03 05:05:50|782.26|779.26|782.75|779.75|782.75|779.75|782.24|779.24|29
1609650360000|2021-01-03 05:06:00|782.76|779.76|783.31|780.31|783.33|780.33|782.71|779.71|34
1609650370000|2021-01-03 05:06:10|783.3|780.3|783.83|780.83|783.83|780.83|783.27|780.27|28
1609650380000|2021-01-03 05:06:20|783.79|780.79|785.84|782.84|785.98|782.98|783.79|780.79|31
1609650390000|2021-01-03 05:06:30|786.01|783.01|785.41|782.41|786.35|783.35|785.41|782.41|31
1609650400000|2021-01-03 05:06:40|785.53|782.53|786.02|783.02|786.29|783.29|785.04|782.04|40
1609650410000|2021-01-03 05:06:50|786.01|783.01|785.28|782.28|786.01|783.01|785.28|782.28|39
1609650420000|2021-01-03 05:07:00|785.34|782.34|785.96|782.96|786.11|783.11|785.15|782.15|37
1609650430000|2021-01-03 05:07:10|785.97|782.97|786.44|783.44|786.51|783.51|785.97|782.97|37
1609650440000|2021-01-03 05:07:20|786.48|783.48|786.95|783.95|786.95|783.95|786.4|783.4|33
1609650450000|2021-01-03 05:07:30|786.91|783.91|787.34|784.34|787.34|784.34|786.9|783.9|31
1609650460000|2021-01-03 05:07:40|787.39|784.39|785.81|782.81|787.79|784.79|785.72|782.72|33
1609650470000|2021-01-03 05:07:50|785.68|782.68|786.36|783.36|786.36|783.36|785.42|782.42|29
1609650480000|2021-01-03 05:08:00|786.37|783.37|787.28|784.28|787.37|784.37|786.37|783.37|30
1609650490000|2021-01-03 05:08:10|787.25|784.25|787.06|784.06|787.3|784.3|786.7|783.7|38
1609650500000|2021-01-03 05:08:20|787.13|784.13|786.86|783.86|787.28|784.28|786.85|783.85|31
1609650510000|2021-01-03 05:08:30|786.88|783.88|787.19|784.19|787.19|784.19|786.86|783.86|27
1609650520000|2021-01-03 05:08:40|787.2|784.2|787.88|784.88|787.88|784.88|787.2|784.2|24
1609650530000|2021-01-03 05:08:50|787.87|784.87|787.73|784.73|787.92|784.92|787.6|784.6|27
1609650540000|2021-01-03 05:09:00|787.71|784.71|787.26|784.26|787.78|784.78|787.15|784.15|28
1609650550000|2021-01-03 05:09:10|787.11|784.11|787.81|784.81|787.81|784.81|786.8|783.8|37
1609650560000|2021-01-03 05:09:20|787.85|784.85|787.32|784.32|787.88|784.88|787.2|784.2|36
1609650570000|2021-01-03 05:09:30|787.31|784.31|787.26|784.26|787.53|784.53|787.19|784.19|32
1609650580000|2021-01-03 05:09:40|787.32|784.32|786.7|783.7|787.32|784.32|786.7|783.7|32
1609650590000|2021-01-03 05:09:50|786.74|783.74|786.93|783.93|787.11|784.11|786.74|783.74|31
1609650600000|2021-01-03 05:10:00|786.92|783.92|787.54|784.54|787.67|784.67|786.92|783.92|34
1609650610000|2021-01-03 05:10:10|787.53|784.53|787.71|784.71|787.71|784.71|787.46|784.46|30
1609650620000|2021-01-03 05:10:20|787.69|784.69|787.91|784.91|788.24|785.24|787.67|784.67|34
1609650630000|2021-01-03 05:10:30|787.81|784.81|787.73|784.73|788.08|785.08|787.72|784.72|34
1609650640000|2021-01-03 05:10:40|787.81|784.81|787.35|784.35|787.81|784.81|787.26|784.26|30
1609650650000|2021-01-03 05:10:50|787.3|784.3|787.37|784.37|787.38|784.38|787.24|784.24|28
1609650660000|2021-01-03 05:11:00|787.33|784.33|788.15|785.15|788.35|785.35|787.33|784.33|31
1609650670000|2021-01-03 05:11:10|788.2|785.2|788.59|785.59|788.59|785.59|787.97|784.97|33
1609650680000|2021-01-03 05:11:20|788.61|785.61|788.96|785.96|789.02|786.02|788.61|785.61|28
1609650690000|2021-01-03 05:11:30|788.92|785.92|789.14|786.14|789.53|786.53|788.92|785.92|35
1609650700000|2021-01-03 05:11:40|789.13|786.13|788.73|785.73|789.13|786.13|788.54|785.54|36
1609650710000|2021-01-03 05:11:50|788.72|785.72|788.17|785.17|788.72|785.72|788.07|785.07|32
1609650720000|2021-01-03 05:12:00|788.18|785.18|789|786|789.06|786.06|788.18|785.18|38
1609650730000|2021-01-03 05:12:10|788.99|785.99|788.89|785.89|789.21|786.21|788.81|785.81|34
1609650740000|2021-01-03 05:12:20|788.88|785.88|788.74|785.74|789.09|786.09|788.63|785.63|33
1609650750000|2021-01-03 05:12:30|788.72|785.72|789.67|786.67|789.7|786.7|788.7|785.7|32
1609650760000|2021-01-03 05:12:40|789.69|786.69|789.9|786.9|789.9|786.9|789.66|786.66|28
1609650770000|2021-01-03 05:12:50|789.91|786.91|790.16|787.16|790.21|787.21|789.89|786.89|24
1609650780000|2021-01-03 05:13:00|790.21|787.21|789.87|786.87|790.21|787.21|789.77|786.77|33
1609650790000|2021-01-03 05:13:10|789.88|786.88|790.11|787.11|790.22|787.22|789.88|786.88|36
1609650800000|2021-01-03 05:13:20|790.21|787.21|790.07|787.07|790.23|787.23|790.07|787.07|30
1609650810000|2021-01-03 05:13:30|790.09|787.09|789.72|786.72|790.09|787.09|789.6|786.6|30
1609650820000|2021-01-03 05:13:40|789.68|786.68|789.33|786.33|789.68|786.68|788.96|785.96|36
1609650830000|2021-01-03 05:13:50|789.41|786.41|789.2|786.2|789.55|786.55|789.14|786.14|33
1609650840000|2021-01-03 05:14:00|789.18|786.18|788.91|785.91|789.18|786.18|788.65|785.65|33
1609650850000|2021-01-03 05:14:10|788.9|785.9|789.47|786.47|789.47|786.47|788.7|785.7|33
1609650860000|2021-01-03 05:14:20|789.37|786.37|789.17|786.17|789.37|786.37|789.13|786.13|29
1609650870000|2021-01-03 05:14:30|789.08|786.08|788.41|785.41|789.23|786.23|788.38|785.38|30
1609650880000|2021-01-03 05:14:40|788.56|785.56|788.13|785.13|788.65|785.65|788.09|785.09|35
1609650890000|2021-01-03 05:14:50|788.14|785.14|787.89|784.89|788.14|785.14|787.88|784.88|27
1609650900000|2021-01-03 05:15:00|787.88|784.88|788.36|785.36|788.36|785.36|787.75|784.75|35
1609650910000|2021-01-03 05:15:10|788.29|785.29|788.13|785.13|788.75|785.75|788.09|785.09|34
1609650920000|2021-01-03 05:15:20|788.14|785.14|787.77|784.77|788.14|785.14|787.71|784.71|27
1609650930000|2021-01-03 05:15:30|787.75|784.75|786.89|783.89|787.76|784.76|786.89|783.89|28
1609650940000|2021-01-03 05:15:40|786.85|783.85|785.29|782.29|786.85|783.85|785.29|782.29|33
1609650950000|2021-01-03 05:15:50|785.3|782.3|785.81|782.81|785.97|782.97|785.25|782.25|36
1609650960000|2021-01-03 05:16:00|785.83|782.83|786.33|783.33|786.49|783.49|785.81|782.81|34
1609650970000|2021-01-03 05:16:10|786.35|783.35|786.09|783.09|786.35|783.35|786.09|783.09|30
1609650980000|2021-01-03 05:16:20|786.04|783.04|786.04|783.04|786.05|783.05|785.85|782.85|30
1609650990000|2021-01-03 05:16:30|786.11|783.11|785.88|782.88|786.11|783.11|785.77|782.77|35
1609651000000|2021-01-03 05:16:40|785.89|782.89|786.13|783.13|786.25|783.25|785.83|782.83|29
1609651010000|2021-01-03 05:16:50|786.2|783.2|786.24|783.24|786.24|783.24|785.93|782.93|31
1609651020000|2021-01-03 05:17:00|786.25|783.25|786.65|783.65|786.66|783.66|786.21|783.21|33
1609651030000|2021-01-03 05:17:10|786.64|783.64|786.88|783.88|786.94|783.94|786.64|783.64|31
1609651040000|2021-01-03 05:17:20|786.96|783.96|787.07|784.07|787.16|784.16|786.95|783.95|34
1609651050000|2021-01-03 05:17:30|787.16|784.16|787.37|784.37|787.37|784.37|786.84|783.84|31
1609651060000|2021-01-03 05:17:40|787.36|784.36|787.36|784.36|787.48|784.48|787.21|784.21|32
1609651070000|2021-01-03 05:17:50|787.35|784.35|787.36|784.36|787.44|784.44|787.33|784.33|23
1609651080000|2021-01-03 05:18:00|787.38|784.38|787.14|784.14|787.38|784.38|787.1|784.1|32
1609651090000|2021-01-03 05:18:10|787.17|784.17|786.77|783.77|787.17|784.17|786.56|783.56|29
1609651100000|2021-01-03 05:18:20|786.78|783.78|787.06|784.06|787.07|784.07|786.69|783.69|26
1609651110000|2021-01-03 05:18:30|787.08|784.08|787.05|784.05|787.32|784.32|787.05|784.05|27
1609651120000|2021-01-03 05:18:40|787.1|784.1|787.07|784.07|787.1|784.1|786.91|783.91|27
1609651130000|2021-01-03 05:18:50|787.02|784.02|787.21|784.21|787.21|784.21|786.98|783.98|21
1609651140000|2021-01-03 05:19:00|787.13|784.13|787.36|784.36|787.4|784.4|787.13|784.13|26
1609651150000|2021-01-03 05:19:10|787.37|784.37|787.52|784.52|787.57|784.57|787.31|784.31|30
1609651160000|2021-01-03 05:19:20|787.56|784.56|787.6|784.6|787.6|784.6|787.47|784.47|30
1609651170000|2021-01-03 05:19:30|787.61|784.61|787.85|784.85|787.86|784.86|787.55|784.55|31
1609651180000|2021-01-03 05:19:40|787.87|784.87|788.34|785.34|788.34|785.34|787.87|784.87|22
1609651190000|2021-01-03 05:19:50|788.35|785.35|788.35|785.35|788.38|785.38|788.33|785.33|15
1609651200000|2021-01-03 05:20:00|788.28|785.28|788.42|785.42|788.42|785.42|788.09|785.09|28
1609651210000|2021-01-03 05:20:10|788.44|785.44|789.06|786.06|789.06|786.06|788.44|785.44|35
1609651220000|2021-01-03 05:20:20|789.04|786.04|789.24|786.24|789.27|786.27|789.04|786.04|31
1609651230000|2021-01-03 05:20:30|789.23|786.23|789.12|786.12|789.45|786.45|789.12|786.12|32
1609651240000|2021-01-03 05:20:40|789.11|786.11|788.22|785.22|789.11|786.11|788.18|785.18|33
1609651250000|2021-01-03 05:20:50|788.21|785.21|788.36|785.36|788.36|785.36|788.05|785.05|27
1609651260000|2021-01-03 05:21:00|788.35|785.35|788.49|785.49|788.59|785.59|788.3|785.3|33
1609651270000|2021-01-03 05:21:10|788.39|785.39|788.52|785.52|788.52|785.52|788.22|785.22|32
1609651280000|2021-01-03 05:21:20|788.57|785.57|788.53|785.53|788.61|785.61|788.4|785.4|36
1609651290000|2021-01-03 05:21:30|788.49|785.49|787.8|784.8|788.49|785.49|787.8|784.8|34
1609651300000|2021-01-03 05:21:40|787.81|784.81|788.03|785.03|788.14|785.14|787.71|784.71|28
1609651310000|2021-01-03 05:21:50|788.07|785.07|787.99|784.99|788.08|785.08|787.85|784.85|33
1609651320000|2021-01-03 05:22:00|787.95|784.95|787.76|784.76|788.08|785.08|787.72|784.72|32
1609651330000|2021-01-03 05:22:10|787.75|784.75|787.38|784.38|787.76|784.76|787.37|784.37|24
1609651340000|2021-01-03 05:22:20|787.39|784.39|787.39|784.39|787.46|784.46|787.34|784.34|30
1609651350000|2021-01-03 05:22:30|787.4|784.4|787.45|784.45|787.48|784.48|787.35|784.35|33
1609651360000|2021-01-03 05:22:40|787.44|784.44|787.41|784.41|787.52|784.52|787.41|784.41|26
1609651370000|2021-01-03 05:22:50|787.43|784.43|787.44|784.44|787.47|784.47|787.41|784.41|16
1609651380000|2021-01-03 05:23:00|787.42|784.42|787.54|784.54|787.54|784.54|787.42|784.42|23
1609651390000|2021-01-03 05:23:10|787.53|784.53|787.37|784.37|787.53|784.53|787.37|784.37|22
1609651400000|2021-01-03 05:23:20|787.38|784.38|787.07|784.07|787.42|784.42|787.06|784.06|26
1609651410000|2021-01-03 05:23:30|787.1|784.1|787.21|784.21|787.26|784.26|786.85|783.85|29
1609651420000|2021-01-03 05:23:40|787.26|784.26|787.09|784.09|787.26|784.26|787.06|784.06|29
1609651430000|2021-01-03 05:23:50|787.1|784.1|787.6|784.6|787.6|784.6|787.06|784.06|30
1609651440000|2021-01-03 05:24:00|787.64|784.64|787.33|784.33|787.65|784.65|787.11|784.11|28
1609651450000|2021-01-03 05:24:10|787.3|784.3|787.52|784.52|787.52|784.52|787.24|784.24|28
1609651460000|2021-01-03 05:24:20|787.5|784.5|787.83|784.83|787.85|784.85|787.5|784.5|24
1609651470000|2021-01-03 05:24:30|787.86|784.86|787.7|784.7|787.86|784.86|787.59|784.59|29
1609651480000|2021-01-03 05:24:40|787.72|784.72|787.8|784.8|787.82|784.82|787.72|784.72|21
1609651490000|2021-01-03 05:24:50|787.82|784.82|787.81|784.81|787.98|784.98|787.81|784.81|24
1609651500000|2021-01-03 05:25:00|787.78|784.78|787.91|784.91|787.91|784.91|787.64|784.64|23
1609651510000|2021-01-03 05:25:10|787.92|784.92|787.56|784.56|787.93|784.93|787.54|784.54|28
1609651520000|2021-01-03 05:25:20|787.57|784.57|788.38|785.38|788.45|785.45|787.55|784.55|34
1609651530000|2021-01-03 05:25:30|788.39|785.39|788.45|785.45|788.47|785.47|788.32|785.32|26
1609651540000|2021-01-03 05:25:40|788.44|785.44|788.58|785.58|788.88|785.88|788.44|785.44|35
1609651550000|2021-01-03 05:25:50|788.54|785.54|788.23|785.23|788.59|785.59|788.23|785.23|33
1609651560000|2021-01-03 05:26:00|788.06|785.06|788.52|785.52|788.56|785.56|788|785|31
1609651570000|2021-01-03 05:26:10|788.54|785.54|788.57|785.57|788.61|785.61|788.43|785.43|29
1609651580000|2021-01-03 05:26:20|788.55|785.55|788.57|785.57|788.65|785.65|788.4|785.4|23
1609651590000|2021-01-03 05:26:30|788.58|785.58|788.11|785.11|788.64|785.64|788.11|785.11|30
1609651600000|2021-01-03 05:26:40|788.12|785.12|788.46|785.46|788.49|785.49|788.07|785.07|29
1609651610000|2021-01-03 05:26:50|788.44|785.44|788.98|785.98|788.98|785.98|788.44|785.44|31
1609651620000|2021-01-03 05:27:00|789|786|789.22|786.22|789.3|786.3|789|786|35
1609651630000|2021-01-03 05:27:10|789.23|786.23|789.21|786.21|789.23|786.23|788.95|785.95|32
1609651640000|2021-01-03 05:27:20|789.2|786.2|789.41|786.41|789.51|786.51|789.19|786.19|37
1609651650000|2021-01-03 05:27:30|789.4|786.4|789.89|786.89|789.93|786.93|789.4|786.4|30
1609651660000|2021-01-03 05:27:40|789.87|786.87|789.62|786.62|790.12|787.12|789.6|786.6|29
1609651670000|2021-01-03 05:27:50|789.6|786.6|790.01|787.01|790.01|787.01|789.6|786.6|26
1609651680000|2021-01-03 05:28:00|790|787|789.49|786.49|790.18|787.18|789.46|786.46|28
1609651690000|2021-01-03 05:28:10|789.47|786.47|789.59|786.59|789.63|786.63|789.47|786.47|24
1609651700000|2021-01-03 05:28:20|789.58|786.58|789.5|786.5|789.6|786.6|789.49|786.49|28
1609651710000|2021-01-03 05:28:30|789.49|786.49|789.38|786.38|789.62|786.62|789.37|786.37|29
1609651720000|2021-01-03 05:28:40|789.4|786.4|789.1|786.1|789.46|786.46|789.1|786.1|24
1609651730000|2021-01-03 05:28:50|789.12|786.12|789.57|786.57|789.59|786.59|789.11|786.11|35
1609651740000|2021-01-03 05:29:00|789.56|786.56|789.63|786.63|789.72|786.72|789.52|786.52|32
1609651750000|2021-01-03 05:29:10|789.61|786.61|789.6|786.6|789.77|786.77|789.57|786.57|26
1609651760000|2021-01-03 05:29:20|789.58|786.58|789.58|786.58|789.63|786.63|789.46|786.46|29
1609651770000|2021-01-03 05:29:30|789.55|786.55|789.5|786.5|789.6|786.6|789.43|786.43|26
1609651780000|2021-01-03 05:29:40|789.49|786.49|789.23|786.23|789.5|786.5|789.2|786.2|28
1609651790000|2021-01-03 05:29:50|789.24|786.24|788.82|785.82|789.35|786.35|788.75|785.75|32
1609651800000|2021-01-03 05:30:00|788.87|785.87|789.01|786.01|789.01|786.01|788.8|785.8|28
1609651810000|2021-01-03 05:30:10|789|786|789.22|786.22|789.22|786.22|788.95|785.95|29
1609651820000|2021-01-03 05:30:20|789.24|786.24|789.71|786.71|789.74|786.74|789.24|786.24|34
1609651830000|2021-01-03 05:30:30|789.64|786.64|789.9|786.9|789.96|786.96|789.64|786.64|32
1609651840000|2021-01-03 05:30:40|789.96|786.96|789.99|786.99|789.99|786.99|789.84|786.84|24
1609651850000|2021-01-03 05:30:50|789.97|786.97|789.82|786.82|790.03|787.03|789.77|786.77|26
1609651860000|2021-01-03 05:31:00|789.76|786.76|790.94|787.94|790.94|787.94|789.76|786.76|28
1609651870000|2021-01-03 05:31:10|790.91|787.91|790.98|787.98|791.1|788.1|790.91|787.91|17
1609651880000|2021-01-03 05:31:20|790.96|787.96|791.1|788.1|791.13|788.13|790.96|787.96|28
1609651890000|2021-01-03 05:31:30|791.11|788.11|791.17|788.17|791.37|788.37|791.06|788.06|28
1609651900000|2021-01-03 05:31:40|791.18|788.18|791.02|788.02|791.19|788.19|790.9|787.9|36
1609651910000|2021-01-03 05:31:50|791.12|788.12|791.3|788.3|791.3|788.3|791.09|788.09|25
1609651920000|2021-01-03 05:32:00|791.28|788.28|791.38|788.38|791.42|788.42|791.28|788.28|27
1609651930000|2021-01-03 05:32:10|791.34|788.34|791.43|788.43|791.49|788.49|791.34|788.34|25
1609651940000|2021-01-03 05:32:20|791.44|788.44|791.52|788.52|791.54|788.54|791.43|788.43|20
1609651950000|2021-01-03 05:32:30|791.54|788.54|791.53|788.53|791.58|788.58|791.48|788.48|26
1609651960000|2021-01-03 05:32:40|791.52|788.52|791.55|788.55|791.59|788.59|791.52|788.52|23
1609651970000|2021-01-03 05:32:50|791.59|788.59|791.73|788.73|791.73|788.73|791.55|788.55|24
1609651980000|2021-01-03 05:33:00|791.72|788.72|791.61|788.61|791.72|788.72|791.56|788.56|35
1609651990000|2021-01-03 05:33:10|791.58|788.58|791.33|788.33|791.58|788.58|791.33|788.33|25
1609652000000|2021-01-03 05:33:20|791.32|788.32|791.01|788.01|791.32|788.32|790.89|787.89|23
1609652010000|2021-01-03 05:33:30|790.97|787.97|791.1|788.1|791.11|788.11|790.97|787.97|18
1609652020000|2021-01-03 05:33:40|791.04|788.04|790.99|787.99|791.04|788.04|790.89|787.89|31
1609652030000|2021-01-03 05:33:50|790.98|787.98|790.82|787.82|790.99|787.99|790.79|787.79|23
1609652040000|2021-01-03 05:34:00|790.8|787.8|790.12|787.12|790.8|787.8|790.12|787.12|33
1609652050000|2021-01-03 05:34:10|790.04|787.04|789.63|786.63|790.28|787.28|789.55|786.55|32
1609652060000|2021-01-03 05:34:20|789.61|786.61|789.46|786.46|789.92|786.92|789.4|786.4|34
1609652070000|2021-01-03 05:34:30|789.3|786.3|789.69|786.69|789.69|786.69|789.03|786.03|30
1609652080000|2021-01-03 05:34:40|789.71|786.71|789.74|786.74|790.02|787.02|789.71|786.71|35
1609652090000|2021-01-03 05:34:50|789.75|786.75|789.5|786.5|789.78|786.78|789.34|786.34|29
1609652100000|2021-01-03 05:35:00|789.44|786.44|790.57|787.57|790.68|787.68|789.41|786.41|34
1609652110000|2021-01-03 05:35:10|790.58|787.58|790.54|787.54|790.69|787.69|790.54|787.54|28
1609652120000|2021-01-03 05:35:20|790.52|787.52|790.54|787.54|790.56|787.56|790.23|787.23|32
1609652130000|2021-01-03 05:35:30|790.49|787.49|790.25|787.25|790.67|787.67|790.25|787.25|28
1609652140000|2021-01-03 05:35:40|790.21|787.21|789.91|786.91|790.21|787.21|789.82|786.82|25
1609652150000|2021-01-03 05:35:50|789.84|786.84|790.27|787.27|790.32|787.32|789.68|786.68|29
1609652160000|2021-01-03 05:36:00|790.31|787.31|790.14|787.14|790.31|787.31|790.12|787.12|25
1609652170000|2021-01-03 05:36:10|790.13|787.13|790.5|787.5|790.58|787.58|789.99|786.99|23
1609652180000|2021-01-03 05:36:20|790.51|787.51|790.78|787.78|790.86|787.86|790.51|787.51|20
1609652190000|2021-01-03 05:36:30|790.79|787.79|790.98|787.98|790.98|787.98|790.79|787.79|19
1609652200000|2021-01-03 05:36:40|790.99|787.99|791.2|788.2|791.33|788.33|790.99|787.99|30
1609652210000|2021-01-03 05:36:50|791.22|788.22|791.41|788.41|791.5|788.5|791.17|788.17|24
1609652220000|2021-01-03 05:37:00|791.44|788.44|791.51|788.51|791.59|788.59|791.43|788.43|25
1609652230000|2021-01-03 05:37:10|791.5|788.5|791.25|788.25|791.54|788.54|791.19|788.19|22
1609652240000|2021-01-03 05:37:20|791.27|788.27|791.27|788.27|791.29|788.29|791.15|788.15|29
1609652250000|2021-01-03 05:37:30|791.28|788.28|791.15|788.15|791.28|788.28|791.07|788.07|27
1609652260000|2021-01-03 05:37:40|791.14|788.14|791.15|788.15|791.28|788.28|791.07|788.07|30
1609652270000|2021-01-03 05:37:50|791.11|788.11|790.99|787.99|791.16|788.16|790.99|787.99|29
1609652280000|2021-01-03 05:38:00|791.02|788.02|791.23|788.23|791.36|788.36|791.02|788.02|32
1609652290000|2021-01-03 05:38:10|791.2|788.2|791.43|788.43|791.43|788.43|791.03|788.03|32
1609652300000|2021-01-03 05:38:20|791.36|788.36|791.13|788.13|791.36|788.36|791.07|788.07|25
1609652310000|2021-01-03 05:38:30|791.14|788.14|791.22|788.22|791.27|788.27|791.09|788.09|33
1609652320000|2021-01-03 05:38:40|791.11|788.11|791.12|788.12|791.29|788.29|791.08|788.08|32
1609652330000|2021-01-03 05:38:50|791.13|788.13|791.08|788.08|791.22|788.22|791.06|788.06|28
1609652340000|2021-01-03 05:39:00|791.07|788.07|791.34|788.34|791.38|788.38|791.05|788.05|30
1609652350000|2021-01-03 05:39:10|791.38|788.38|791.29|788.29|791.39|788.39|791.24|788.24|25
1609652360000|2021-01-03 05:39:20|791.25|788.25|791.29|788.29|791.39|788.39|791.25|788.25|20
1609652370000|2021-01-03 05:39:30|791.34|788.34|791.34|788.34|791.37|788.37|791.26|788.26|15
1609652380000|2021-01-03 05:39:40|791.18|788.18|791.29|788.29|791.32|788.32|791.16|788.16|18
1609652390000|2021-01-03 05:39:50|791.32|788.32|791.24|788.24|791.32|788.32|791.24|788.24|12
1609652400000|2021-01-03 05:40:00|791.11|788.11|791.03|788.03|791.27|788.27|790.99|787.99|35
1609652410000|2021-01-03 05:40:10|791.01|788.01|790.88|787.88|791.03|788.03|790.42|787.42|35
1609652420000|2021-01-03 05:40:20|790.81|787.81|790.83|787.83|790.89|787.89|790.58|787.58|33
1609652430000|2021-01-03 05:40:30|790.84|787.84|791.37|788.37|791.37|788.37|790.84|787.84|30
1609652440000|2021-01-03 05:40:40|791.4|788.4|790.89|787.89|791.4|788.4|790.89|787.89|34
1609652450000|2021-01-03 05:40:50|790.84|787.84|790.8|787.8|790.95|787.95|790.67|787.67|29
1609652460000|2021-01-03 05:41:00|790.79|787.79|790.61|787.61|790.79|787.79|790.55|787.55|28
1609652470000|2021-01-03 05:41:10|790.58|787.58|790.55|787.55|790.7|787.7|790.51|787.51|33
1609652480000|2021-01-03 05:41:20|790.44|787.44|790.58|787.58|790.64|787.64|790.42|787.42|28
1609652490000|2021-01-03 05:41:30|790.64|787.64|790.46|787.46|790.64|787.64|790.43|787.43|29
1609652500000|2021-01-03 05:41:40|790.45|787.45|789.92|786.92|790.53|787.53|789.92|786.92|28
1609652510000|2021-01-03 05:41:50|789.95|786.95|789.77|786.77|789.95|786.95|789.65|786.65|30
1609652520000|2021-01-03 05:42:00|789.79|786.79|790.01|787.01|790.1|787.1|789.74|786.74|29
1609652530000|2021-01-03 05:42:10|789.96|786.96|789.84|786.84|789.96|786.96|789.81|786.81|26
1609652540000|2021-01-03 05:42:20|789.83|786.83|789.18|786.18|789.88|786.88|789.15|786.15|26
1609652550000|2021-01-03 05:42:30|789.17|786.17|788.97|785.97|789.2|786.2|788.95|785.95|27
1609652560000|2021-01-03 05:42:40|788.87|785.87|788.56|785.56|788.95|785.95|788.56|785.56|29
1609652570000|2021-01-03 05:42:50|788.57|785.57|788.11|785.11|788.61|785.61|788.08|785.08|27
1609652580000|2021-01-03 05:43:00|788.09|785.09|787.62|784.62|788.09|785.09|787.41|784.41|36
1609652590000|2021-01-03 05:43:10|787.63|784.63|788.32|785.32|788.32|785.32|787.59|784.59|30
1609652600000|2021-01-03 05:43:20|788.33|785.33|788.5|785.5|788.52|785.52|788.16|785.16|30
1609652610000|2021-01-03 05:43:30|788.58|785.58|789.12|786.12|789.12|786.12|788.55|785.55|33
1609652620000|2021-01-03 05:43:40|789.13|786.13|789.3|786.3|789.45|786.45|789.13|786.13|35
1609652630000|2021-01-03 05:43:50|789.38|786.38|788.75|785.75|789.41|786.41|788.65|785.65|31
1609652640000|2021-01-03 05:44:00|788.85|785.85|789.16|786.16|789.23|786.23|788.82|785.82|36
1609652650000|2021-01-03 05:44:10|789.17|786.17|788.73|785.73|789.21|786.21|788.66|785.66|33
1609652660000|2021-01-03 05:44:20|788.8|785.8|788.87|785.87|788.95|785.95|788.71|785.71|32
1609652670000|2021-01-03 05:44:30|788.89|785.89|789.1|786.1|789.1|786.1|788.89|785.89|33
1609652680000|2021-01-03 05:44:40|789.13|786.13|789.62|786.62|789.62|786.62|789.04|786.04|31
1609652690000|2021-01-03 05:44:50|789.68|786.68|789.84|786.84|789.94|786.94|789.68|786.68|29
1609652700000|2021-01-03 05:45:00|789.86|786.86|789.91|786.91|789.91|786.91|789.69|786.69|28
1609652710000|2021-01-03 05:45:10|789.96|786.96|790.03|787.03|790.14|787.14|789.96|786.96|30
1609652720000|2021-01-03 05:45:20|790|787|790.59|787.59|790.6|787.6|790|787|29
1609652730000|2021-01-03 05:45:30|790.67|787.67|790.69|787.69|790.69|787.69|790.56|787.56|29
1609652740000|2021-01-03 05:45:40|790.73|787.73|790.69|787.69|790.73|787.73|790.37|787.37|30
1609652750000|2021-01-03 05:45:50|790.74|787.74|790.46|787.46|790.75|787.75|790.44|787.44|33
1609652760000|2021-01-03 05:46:00|790.5|787.5|790.74|787.74|790.81|787.81|790.43|787.43|24
1609652770000|2021-01-03 05:46:10|790.7|787.7|790.38|787.38|790.84|787.84|790.38|787.38|24
1609652780000|2021-01-03 05:46:20|790.27|787.27|790.14|787.14|790.38|787.38|790.09|787.09|25
1609652790000|2021-01-03 05:46:30|790.15|787.15|790.09|787.09|790.15|787.15|789.94|786.94|30
1609652800000|2021-01-03 05:46:40|790.2|787.2|790.13|787.13|790.41|787.41|790.05|787.05|25
1609652810000|2021-01-03 05:46:50|790.16|787.16|790.17|787.17|790.25|787.25|790.15|787.15|25
1609652820000|2021-01-03 05:47:00|790.16|787.16|789.99|786.99|790.24|787.24|789.88|786.88|27
1609652830000|2021-01-03 05:47:10|789.97|786.97|790.43|787.43|790.43|787.43|789.86|786.86|32
1609652840000|2021-01-03 05:47:20|790.45|787.45|790.6|787.6|790.67|787.67|790.41|787.41|31
1609652850000|2021-01-03 05:47:30|790.7|787.7|790.5|787.5|790.75|787.75|790.5|787.5|26
1609652860000|2021-01-03 05:47:40|790.44|787.44|790.43|787.43|790.55|787.55|790.33|787.33|30
1609652870000|2021-01-03 05:47:50|790.4|787.4|790.45|787.45|790.5|787.5|790.28|787.28|28
1609652880000|2021-01-03 05:48:00|790.44|787.44|790.12|787.12|790.48|787.48|790.09|787.09|26
1609652890000|2021-01-03 05:48:10|790.1|787.1|790.13|787.13|790.17|787.17|789.96|786.96|31
1609652900000|2021-01-03 05:48:20|790.11|787.11|790.13|787.13|790.17|787.17|790.08|787.08|25
1609652910000|2021-01-03 05:48:30|790.09|787.09|790.04|787.04|790.14|787.14|789.98|786.98|29
1609652920000|2021-01-03 05:48:40|790.05|787.05|789.93|786.93|790.11|787.11|789.93|786.93|24
1609652930000|2021-01-03 05:48:50|789.94|786.94|790.34|787.34|790.34|787.34|789.94|786.94|26
1609652940000|2021-01-03 05:49:00|790.41|787.41|789.58|786.58|790.42|787.42|789.58|786.58|31
1609652950000|2021-01-03 05:49:10|789.57|786.57|790.03|787.03|790.04|787.04|789.57|786.57|34
1609652960000|2021-01-03 05:49:20|790.04|787.04|789.76|786.76|790.11|787.11|789.76|786.76|26
1609652970000|2021-01-03 05:49:30|789.79|786.79|789.85|786.85|789.85|786.85|789.7|786.7|26
1609652980000|2021-01-03 05:49:40|789.87|786.87|789.97|786.97|789.99|786.99|789.83|786.83|25
1609652990000|2021-01-03 05:49:50|789.93|786.93|789.96|786.96|790.13|787.13|789.93|786.93|27
1609653000000|2021-01-03 05:50:00|790.02|787.02|789.95|786.95|790.02|787.02|789.93|786.93|31
1609653010000|2021-01-03 05:50:10|789.94|786.94|790.21|787.21|790.23|787.23|789.94|786.94|24
1609653020000|2021-01-03 05:50:20|790.17|787.17|789.74|786.74|790.2|787.2|789.74|786.74|25
1609653030000|2021-01-03 05:50:30|789.76|786.76|789.71|786.71|789.76|786.76|789.66|786.66|25
1609653040000|2021-01-03 05:50:40|789.72|786.72|789.64|786.64|789.76|786.76|789.64|786.64|25
1609653050000|2021-01-03 05:50:50|789.65|786.65|789.12|786.12|789.65|786.65|789.09|786.09|31
1609653060000|2021-01-03 05:51:00|789.13|786.13|789.08|786.08|789.22|786.22|788.95|785.95|32
1609653070000|2021-01-03 05:51:10|788.95|785.95|788.92|785.92|789.03|786.03|788.92|785.92|22
1609653080000|2021-01-03 05:51:20|788.96|785.96|788.87|785.87|789|786|788.87|785.87|24
1609653090000|2021-01-03 05:51:30|788.86|785.86|788.72|785.72|788.86|785.86|788.69|785.69|28
1609653100000|2021-01-03 05:51:40|788.73|785.73|788.78|785.78|788.83|785.83|788.68|785.68|18
1609653110000|2021-01-03 05:51:50|788.79|785.79|788.92|785.92|788.94|785.94|788.67|785.67|24
1609653120000|2021-01-03 05:52:00|789.03|786.03|788.77|785.77|789.05|786.05|788.69|785.69|25
1609653130000|2021-01-03 05:52:10|788.78|785.78|789.13|786.13|789.17|786.17|788.78|785.78|25
1609653140000|2021-01-03 05:52:20|789.16|786.16|789.52|786.52|789.59|786.59|789.16|786.16|12
1609653150000|2021-01-03 05:52:30|789.61|786.61|789.62|786.62|789.74|786.74|789.56|786.56|25
1609653160000|2021-01-03 05:52:40|789.58|786.58|789.66|786.66|789.71|786.71|789.58|786.58|20
1609653170000|2021-01-03 05:52:50|789.68|786.68|789.78|786.78|789.84|786.84|789.65|786.65|24
1609653180000|2021-01-03 05:53:00|789.8|786.8|789.32|786.32|789.82|786.82|789.26|786.26|34
1609653190000|2021-01-03 05:53:10|789.41|786.41|789.35|786.35|789.41|786.41|789.29|786.29|24
1609653200000|2021-01-03 05:53:20|789.37|786.37|789.6|786.6|789.75|786.75|789.37|786.37|26
1609653210000|2021-01-03 05:53:30|789.67|786.67|789.62|786.62|789.78|786.78|789.55|786.55|22
1609653220000|2021-01-03 05:53:40|789.61|786.61|789.57|786.57|789.62|786.62|789.44|786.44|25
1609653230000|2021-01-03 05:53:50|789.61|786.61|789.18|786.18|789.61|786.61|789.05|786.05|30
1609653240000|2021-01-03 05:54:00|789.17|786.17|789.58|786.58|789.58|786.58|789.17|786.17|36
1609653250000|2021-01-03 05:54:10|789.6|786.6|789.56|786.56|789.61|786.61|789.56|786.56|19
1609653260000|2021-01-03 05:54:20|789.59|786.59|789.87|786.87|789.87|786.87|789.55|786.55|21
1609653270000|2021-01-03 05:54:30|789.84|786.84|789.81|786.81|789.9|786.9|789.81|786.81|16
1609653280000|2021-01-03 05:54:40|789.84|786.84|789.57|786.57|789.86|786.86|789.5|786.5|23
1609653290000|2021-01-03 05:54:50|789.59|786.59|789.51|786.51|789.59|786.59|789.48|786.48|20
1609653300000|2021-01-03 05:55:00|789.53|786.53|789.53|786.53|789.57|786.57|789.49|786.49|13
1609653310000|2021-01-03 05:55:10|789.54|786.54|789.84|786.84|789.84|786.84|789.54|786.54|29
1609653320000|2021-01-03 05:55:20|789.8|786.8|789.85|786.85|789.86|786.86|789.72|786.72|18
1609653330000|2021-01-03 05:55:30|789.88|786.88|789.74|786.74|789.9|786.9|789.74|786.74|15
1609653340000|2021-01-03 05:55:40|789.76|786.76|790.27|787.27|790.28|787.28|789.76|786.76|26
1609653350000|2021-01-03 05:55:50|790.26|787.26|790.23|787.23|790.35|787.35|790.23|787.23|24
1609653360000|2021-01-03 05:56:00|790.08|787.08|790.23|787.23|790.49|787.49|790.05|787.05|26
1609653370000|2021-01-03 05:56:10|790.26|787.26|790.26|787.26|790.3|787.3|790.18|787.18|31
1609653380000|2021-01-03 05:56:20|790.27|787.27|790.2|787.2|790.36|787.36|790.19|787.19|30
1609653390000|2021-01-03 05:56:30|790.26|787.26|790.16|787.16|790.26|787.26|790.12|787.12|25
1609653400000|2021-01-03 05:56:40|790.15|787.15|789.92|786.92|790.15|787.15|789.91|786.91|17
1609653410000|2021-01-03 05:56:50|789.96|786.96|790|787|790.01|787.01|789.89|786.89|21
1609653420000|2021-01-03 05:57:00|789.99|786.99|789.38|786.38|789.99|786.99|789.38|786.38|31
1609653430000|2021-01-03 05:57:10|789.35|786.35|789.64|786.64|789.84|786.84|789.34|786.34|36
1609653440000|2021-01-03 05:57:20|789.62|786.62|789.93|786.93|790.05|787.05|789.54|786.54|28
1609653450000|2021-01-03 05:57:30|789.95|786.95|789.69|786.69|789.95|786.95|789.64|786.64|26
1609653460000|2021-01-03 05:57:40|789.62|786.62|789.32|786.32|789.62|786.62|789.32|786.32|29
1609653470000|2021-01-03 05:57:50|789.35|786.35|789.1|786.1|789.49|786.49|789.06|786.06|28
1609653480000|2021-01-03 05:58:00|789.08|786.08|789.13|786.13|789.27|786.27|789.04|786.04|31
1609653490000|2021-01-03 05:58:10|789.04|786.04|788.27|785.27|789.04|786.04|787.92|784.92|36
1609653500000|2021-01-03 05:58:20|788.21|785.21|788|785|788.5|785.5|787.82|784.82|38
1609653510000|2021-01-03 05:58:30|787.94|784.94|788.39|785.39|788.49|785.49|787.87|784.87|36
1609653520000|2021-01-03 05:58:40|788.4|785.4|787.77|784.77|788.43|785.43|787.71|784.71|31
1609653530000|2021-01-03 05:58:50|787.81|784.81|787.69|784.69|787.81|784.81|787.32|784.32|33
1609653540000|2021-01-03 05:59:00|787.61|784.61|788.19|785.19|788.19|785.19|787.58|784.58|39
1609653550000|2021-01-03 05:59:10|788.15|785.15|788.15|785.15|788.31|785.31|788.07|785.07|34
1609653560000|2021-01-03 05:59:20|788.02|785.02|787.79|784.79|788.02|785.02|787.71|784.71|33
1609653570000|2021-01-03 05:59:30|787.91|784.91|787.9|784.9|788.07|785.07|787.63|784.63|35
1609653580000|2021-01-03 05:59:40|787.83|784.83|788.12|785.12|788.16|785.16|787.83|784.83|31
1609653590000|2021-01-03 05:59:50|788.13|785.13|788.19|785.19|788.2|785.2|787.99|784.99|34
1609653600000|2021-01-03 06:00:00|788.2|785.2|787.86|784.86|788.2|785.2|787.86|784.86|28
1609653610000|2021-01-03 06:00:10|787.99|784.99|787.83|784.83|788.08|785.08|787.73|784.73|32
1609653620000|2021-01-03 06:00:20|787.87|784.87|787.8|784.8|787.87|784.87|787.66|784.66|29
1609653630000|2021-01-03 06:00:30|787.79|784.79|787.3|784.3|787.79|784.79|787.12|784.12|31
1609653640000|2021-01-03 06:00:40|787.35|784.35|787.25|784.25|787.52|784.52|787.24|784.24|28
1609653650000|2021-01-03 06:00:50|787.3|784.3|786.65|783.65|787.39|784.39|786.55|783.55|21
1609653660000|2021-01-03 06:01:00|786.67|783.67|786.41|783.41|786.67|783.67|786.41|783.41|25
1609653670000|2021-01-03 06:01:10|786.4|783.4|786.52|783.52|786.57|783.57|786.4|783.4|30
1609653680000|2021-01-03 06:01:20|786.55|783.55|786.5|783.5|786.58|783.58|786.47|783.47|30
1609653690000|2021-01-03 06:01:30|786.48|783.48|786.58|783.58|786.59|783.59|786.47|783.47|20
1609653700000|2021-01-03 06:01:40|786.57|783.57|786.25|783.25|786.57|783.57|786.19|783.19|23
1609653710000|2021-01-03 06:01:50|786.26|783.26|786.27|783.27|786.32|783.32|786.17|783.17|15
1609653720000|2021-01-03 06:02:00|786.31|783.31|786.33|783.33|786.58|783.58|786.25|783.25|27
1609653730000|2021-01-03 06:02:10|786.34|783.34|786.45|783.45|786.51|783.51|786.29|783.29|19
1609653740000|2021-01-03 06:02:20|786.53|783.53|786.78|783.78|786.81|783.81|786.46|783.46|18
1609653750000|2021-01-03 06:02:30|786.82|783.82|786.93|783.93|786.93|783.93|786.82|783.82|20
1609653760000|2021-01-03 06:02:40|786.86|783.86|786.89|783.89|786.9|783.9|786.63|783.63|24
1609653770000|2021-01-03 06:02:50|786.94|783.94|786.46|783.46|786.94|783.94|786.46|783.46|30
1609653780000|2021-01-03 06:03:00|786.48|783.48|786.54|783.54|786.59|783.59|786.42|783.42|25
1609653790000|2021-01-03 06:03:10|786.5|783.5|786.51|783.51|786.53|783.53|786.46|783.46|11
1609653800000|2021-01-03 06:03:20|786.55|783.55|786.65|783.65|786.69|783.69|786.48|783.48|15
1609653810000|2021-01-03 06:03:30|786.64|783.64|786.82|783.82|786.82|783.82|786.64|783.64|6
1609653820000|2021-01-03 06:03:40|786.83|783.83|787|784|787.01|784.01|786.83|783.83|17
1609653830000|2021-01-03 06:03:50|787.03|784.03|786.72|783.72|787.07|784.07|786.62|783.62|35
1609653840000|2021-01-03 06:04:00|786.7|783.7|786.81|783.81|786.81|783.81|786.52|783.52|30
1609653850000|2021-01-03 06:04:10|786.85|783.85|787.03|784.03|787.05|784.05|786.85|783.85|17
1609653860000|2021-01-03 06:04:20|787.04|784.04|787.26|784.26|787.26|784.26|787.03|784.03|16
1609653870000|2021-01-03 06:04:30|787.27|784.27|787.44|784.44|787.44|784.44|787.23|784.23|27
1609653880000|2021-01-03 06:04:40|787.45|784.45|787.52|784.52|787.52|784.52|787.4|784.4|22
1609653890000|2021-01-03 06:04:50|787.53|784.53|787.99|784.99|788.01|785.01|787.53|784.53|27
1609653900000|2021-01-03 06:05:00|787.98|784.98|787.95|784.95|787.99|784.99|787.81|784.81|22
1609653910000|2021-01-03 06:05:10|787.94|784.94|788.6|785.6|788.6|785.6|787.84|784.84|28
1609653920000|2021-01-03 06:05:20|788.55|785.55|789.33|786.33|789.33|786.33|788.54|785.54|27
1609653930000|2021-01-03 06:05:30|789.34|786.34|789.74|786.74|789.74|786.74|789.29|786.29|29
1609653940000|2021-01-03 06:05:40|789.77|786.77|790.26|787.26|790.27|787.27|789.59|786.59|33
1609653950000|2021-01-03 06:05:50|790.3|787.3|790.69|787.69|790.69|787.69|790.3|787.3|28
1609653960000|2021-01-03 06:06:00|790.65|787.65|790.57|787.57|790.76|787.76|790.55|787.55|29
1609653970000|2021-01-03 06:06:10|790.51|787.51|790.37|787.37|790.51|787.51|790.31|787.31|38
1609653980000|2021-01-03 06:06:20|790.3|787.3|790.5|787.5|790.5|787.5|790.3|787.3|27
1609653990000|2021-01-03 06:06:30|790.61|787.61|790.7|787.7|790.73|787.73|790.56|787.56|26
1609654000000|2021-01-03 06:06:40|790.64|787.64|790.85|787.85|791.04|788.04|790.45|787.45|36
1609654010000|2021-01-03 06:06:50|790.89|787.89|790.93|787.93|791.09|788.09|790.85|787.85|24
1609654020000|2021-01-03 06:07:00|790.97|787.97|790.82|787.82|790.98|787.98|790.8|787.8|27
1609654030000|2021-01-03 06:07:10|790.69|787.69|790.34|787.34|790.69|787.69|790.1|787.1|31
1609654040000|2021-01-03 06:07:20|790.3|787.3|790.83|787.83|790.83|787.83|790.3|787.3|23
1609654050000|2021-01-03 06:07:30|790.78|787.78|791.5|788.5|791.54|788.54|790.77|787.77|30
1609654060000|2021-01-03 06:07:40|791.49|788.49|791.75|788.75|791.76|788.76|791.41|788.41|27
1609654070000|2021-01-03 06:07:50|791.67|788.67|791.88|788.88|791.88|788.88|791.5|788.5|31
1609654080000|2021-01-03 06:08:00|791.82|788.82|793.46|790.46|793.46|790.46|791.82|788.82|36
1609654090000|2021-01-03 06:08:10|793.38|790.38|793.04|790.04|793.39|790.39|792.98|789.98|35
1609654100000|2021-01-03 06:08:20|793.07|790.07|792.98|789.98|793.18|790.18|792.88|789.88|34
1609654110000|2021-01-03 06:08:30|793.04|790.04|793.07|790.07|793.21|790.21|792.88|789.88|33
1609654120000|2021-01-03 06:08:40|793.06|790.06|793.21|790.21|793.21|790.21|793.01|790.01|28
1609654130000|2021-01-03 06:08:50|793.17|790.17|793.25|790.25|793.29|790.29|793.16|790.16|20
1609654140000|2021-01-03 06:09:00|793.26|790.26|793.54|790.54|793.63|790.63|793.04|790.04|28
1609654150000|2021-01-03 06:09:10|793.53|790.53|793.32|790.32|793.66|790.66|793.32|790.32|25
1609654160000|2021-01-03 06:09:20|793.31|790.31|793.65|790.65|793.77|790.77|793.09|790.09|25
1609654170000|2021-01-03 06:09:30|793.64|790.64|793.49|790.49|793.68|790.68|793.35|790.35|27
1609654180000|2021-01-03 06:09:40|793.42|790.42|794.54|791.54|794.59|791.59|793.41|790.41|29
1609654190000|2021-01-03 06:09:50|794.56|791.56|795.25|792.25|795.27|792.27|794.54|791.54|30
1609654200000|2021-01-03 06:10:00|795.19|792.19|795.78|792.78|795.78|792.78|795.1|792.1|26
1609654210000|2021-01-03 06:10:10|795.9|792.9|796.33|793.33|796.34|793.34|795.89|792.89|30
1609654220000|2021-01-03 06:10:20|796.32|793.32|795.94|792.94|796.37|793.37|795.94|792.94|24
1609654230000|2021-01-03 06:10:30|795.93|792.93|796.47|793.47|796.77|793.77|795.92|792.92|33
1609654240000|2021-01-03 06:10:40|796.42|793.42|796.72|793.72|796.72|793.72|796.4|793.4|24
1609654250000|2021-01-03 06:10:50|796.67|793.67|796.78|793.78|796.85|793.85|796.64|793.64|25
1609654260000|2021-01-03 06:11:00|796.77|793.77|796.74|793.74|796.81|793.81|796.66|793.66|28
1609654270000|2021-01-03 06:11:10|796.77|793.77|796.82|793.82|796.82|793.82|796.68|793.68|27
1609654280000|2021-01-03 06:11:20|796.8|793.8|796.1|793.1|796.81|793.81|796.07|793.07|33
1609654290000|2021-01-03 06:11:30|796.07|793.07|796.42|793.42|796.54|793.54|795.69|792.69|33
1609654300000|2021-01-03 06:11:40|796.47|793.47|796.88|793.88|796.88|793.88|796.47|793.47|25
1609654310000|2021-01-03 06:11:50|796.86|793.86|796.84|793.84|796.93|793.93|796.77|793.77|30
1609654320000|2021-01-03 06:12:00|796.89|793.89|797.39|794.39|797.43|794.43|796.74|793.74|31
1609654330000|2021-01-03 06:12:10|797.4|794.4|797.14|794.14|797.42|794.42|796.98|793.98|25
1609654340000|2021-01-03 06:12:20|797.09|794.09|796.84|793.84|797.18|794.18|796.84|793.84|23
1609654350000|2021-01-03 06:12:30|796.83|793.83|796.94|793.94|796.94|793.94|796.65|793.65|24
1609654360000|2021-01-03 06:12:40|796.97|793.97|796.68|793.68|797.04|794.04|796.6|793.6|34
1609654370000|2021-01-03 06:12:50|796.66|793.66|796.93|793.93|796.93|793.93|796.47|793.47|31
1609654380000|2021-01-03 06:13:00|796.88|793.88|796.79|793.79|796.89|793.89|796.76|793.76|20
1609654390000|2021-01-03 06:13:10|796.86|793.86|796.95|793.95|796.99|793.99|796.77|793.77|35
1609654400000|2021-01-03 06:13:20|796.91|793.91|796.89|793.89|797.03|794.03|796.88|793.88|30
1609654410000|2021-01-03 06:13:30|796.94|793.94|796.47|793.47|796.94|793.94|796.4|793.4|22
1609654420000|2021-01-03 06:13:40|796.5|793.5|796.2|793.2|796.52|793.52|796.18|793.18|30
1609654430000|2021-01-03 06:13:50|796.19|793.19|796.61|793.61|796.66|793.66|796.14|793.14|28
1609654440000|2021-01-03 06:14:00|796.47|793.47|796.81|793.81|796.83|793.83|796.45|793.45|31
1609654450000|2021-01-03 06:14:10|796.85|793.85|797.2|794.2|797.24|794.24|796.79|793.79|23
1609654460000|2021-01-03 06:14:20|797.24|794.24|797.17|794.17|797.34|794.34|797.17|794.17|23
1609654470000|2021-01-03 06:14:30|797.06|794.06|796.97|793.97|797.08|794.08|796.95|793.95|23
1609654480000|2021-01-03 06:14:40|796.95|793.95|797.13|794.13|797.17|794.17|796.93|793.93|24
1609654490000|2021-01-03 06:14:50|797.12|794.12|797.74|794.74|797.76|794.76|797.09|794.09|31
1609654500000|2021-01-03 06:15:00|797.76|794.76|798.08|795.08|798.08|795.08|797.75|794.75|29
1609654510000|2021-01-03 06:15:10|798|795|798.03|795.03|798.03|795.03|797.78|794.78|21
1609654520000|2021-01-03 06:15:20|798.14|795.14|798.52|795.52|798.52|795.52|798.14|795.14|19
1609654530000|2021-01-03 06:15:30|798.3|795.3|798.96|795.96|798.98|795.98|798.3|795.3|21
1609654540000|2021-01-03 06:15:40|798.93|795.93|799.01|796.01|799.01|796.01|798.93|795.93|19
1609654550000|2021-01-03 06:15:50|799.03|796.03|798.97|795.97|799.04|796.04|798.97|795.97|14
1609654560000|2021-01-03 06:16:00|798.96|795.96|798.94|795.94|799.01|796.01|798.84|795.84|17
1609654570000|2021-01-03 06:16:10|798.95|795.95|798.91|795.91|798.97|795.97|798.91|795.91|8
1609654580000|2021-01-03 06:16:20|798.96|795.96|799.11|796.11|799.19|796.19|798.96|795.96|26
1609654590000|2021-01-03 06:16:30|799.05|796.05|799.11|796.11|799.13|796.13|799.03|796.03|15
1609654600000|2021-01-03 06:16:40|799.03|796.03|798.54|795.54|799.03|796.03|798.54|795.54|23
1609654610000|2021-01-03 06:16:50|798.4|795.4|798.93|795.93|798.93|795.93|798.21|795.21|30
1609654620000|2021-01-03 06:17:00|798.95|795.95|798.94|795.94|799.02|796.02|798.88|795.88|30
1609654630000|2021-01-03 06:17:10|798.97|795.97|799.06|796.06|799.11|796.11|798.93|795.93|26
1609654640000|2021-01-03 06:17:20|799.11|796.11|799.01|796.01|799.11|796.11|798.97|795.97|22
1609654650000|2021-01-03 06:17:30|798.98|795.98|799.12|796.12|799.18|796.18|798.84|795.84|20
1609654660000|2021-01-03 06:17:40|799.13|796.13|799.18|796.18|799.22|796.22|799.05|796.05|17
1609654670000|2021-01-03 06:17:50|799.17|796.17|799.11|796.11|799.17|796.17|799.01|796.01|24
1609654680000|2021-01-03 06:18:00|799.09|796.09|799.2|796.2|799.24|796.24|798.95|795.95|28
1609654690000|2021-01-03 06:18:10|799.18|796.18|799.29|796.29|799.54|796.54|799.18|796.18|20
1609654700000|2021-01-03 06:18:20|799.31|796.31|799.13|796.13|799.44|796.44|799.12|796.12|15
1609654710000|2021-01-03 06:18:30|799.99|796.99|801.27|798.27|801.27|798.27|799.99|796.99|22
1609654720000|2021-01-03 06:18:40|801.33|798.33|801.62|798.62|801.62|798.62|801.33|798.33|17
1609654730000|2021-01-03 06:18:50|801.61|798.61|801.52|798.52|801.65|798.65|801.52|798.52|20
1609654740000|2021-01-03 06:19:00|801.49|798.49|801.72|798.72|801.72|798.72|801.49|798.49|25
1609654750000|2021-01-03 06:19:10|801.74|798.74|801.45|798.45|801.75|798.75|801.14|798.14|26
1609654760000|2021-01-03 06:19:20|801.46|798.46|801.15|798.15|801.51|798.51|801.15|798.15|32
1609654770000|2021-01-03 06:19:30|801.06|798.06|800.59|797.59|801.09|798.09|800.58|797.58|23
1609654780000|2021-01-03 06:19:40|800.69|797.69|800.97|797.97|801.06|798.06|800.64|797.64|26
1609654790000|2021-01-03 06:19:50|801.01|798.01|801.35|798.35|801.35|798.35|801.01|798.01|31
1609654800000|2021-01-03 06:20:00|801.27|798.27|801.42|798.42|801.44|798.44|801.24|798.24|25
1609654810000|2021-01-03 06:20:10|801.43|798.43|801.53|798.53|801.72|798.72|801.43|798.43|22
1609654820000|2021-01-03 06:20:20|801.54|798.54|801.42|798.42|801.62|798.62|801.3|798.3|21
1609654830000|2021-01-03 06:20:30|801.43|798.43|801.56|798.56|801.76|798.76|801.4|798.4|28
1609654840000|2021-01-03 06:20:40|801.59|798.59|801.37|798.37|801.6|798.6|801.31|798.31|30
1609654850000|2021-01-03 06:20:50|801.4|798.4|801.28|798.28|801.4|798.4|801.07|798.07|30
1609654860000|2021-01-03 06:21:00|801.16|798.16|801.35|798.35|801.42|798.42|801.09|798.09|21
1609654870000|2021-01-03 06:21:10|801.36|798.36|801.44|798.44|801.62|798.62|801.35|798.35|20
1609654880000|2021-01-03 06:21:20|801.5|798.5|801.61|798.61|801.68|798.68|801.46|798.46|18
1609654890000|2021-01-03 06:21:30|801.67|798.67|801.53|798.53|801.73|798.73|801.5|798.5|25
1609654900000|2021-01-03 06:21:40|801.5|798.5|801.08|798.08|801.51|798.51|801.04|798.04|17
1609654910000|2021-01-03 06:21:50|801.07|798.07|801.33|798.33|801.52|798.52|801.05|798.05|28
1609654920000|2021-01-03 06:22:00|801.45|798.45|801.41|798.41|801.5|798.5|801.33|798.33|28
1609654930000|2021-01-03 06:22:10|801.47|798.47|801.46|798.46|801.53|798.53|801.34|798.34|21
1609654940000|2021-01-03 06:22:20|801.41|798.41|801.22|798.22|801.43|798.43|801.09|798.09|29
1609654950000|2021-01-03 06:22:30|801.25|798.25|801.13|798.13|801.34|798.34|800.98|797.98|28
1609654960000|2021-01-03 06:22:40|801.14|798.14|801.08|798.08|801.25|798.25|801.01|798.01|20
1609654970000|2021-01-03 06:22:50|801.01|798.01|801.12|798.12|801.22|798.22|800.97|797.97|27
1609654980000|2021-01-03 06:23:00|801.13|798.13|800.84|797.84|801.31|798.31|800.84|797.84|32
1609654990000|2021-01-03 06:23:10|800.78|797.78|800.26|797.26|800.78|797.78|800.16|797.16|30
1609655000000|2021-01-03 06:23:20|800.24|797.24|800.59|797.59|800.65|797.65|800.17|797.17|31
1609655010000|2021-01-03 06:23:30|800.68|797.68|800.39|797.39|800.76|797.76|800.39|797.39|25
1609655020000|2021-01-03 06:23:40|800.38|797.38|800.48|797.48|800.55|797.55|800.34|797.34|31
1609655030000|2021-01-03 06:23:50|800.47|797.47|800.18|797.18|800.53|797.53|800.14|797.14|33
1609655040000|2021-01-03 06:24:00|800.14|797.14|799.36|796.36|800.19|797.19|799.34|796.34|34
1609655050000|2021-01-03 06:24:10|799.35|796.35|799.72|796.72|799.72|796.72|799.19|796.19|30
1609655060000|2021-01-03 06:24:20|799.77|796.77|800.14|797.14|800.29|797.29|799.75|796.75|30
1609655070000|2021-01-03 06:24:30|799.89|796.89|800.11|797.11|800.19|797.19|799.7|796.7|28
1609655080000|2021-01-03 06:24:40|800.16|797.16|800.04|797.04|800.16|797.16|800.04|797.04|20
1609655090000|2021-01-03 06:24:50|799.95|796.95|799.92|796.92|800.07|797.07|799.84|796.84|23
1609655100000|2021-01-03 06:25:00|799.9|796.9|799.33|796.33|799.9|796.9|799.33|796.33|26
1609655110000|2021-01-03 06:25:10|799.18|796.18|799.29|796.29|799.39|796.39|799.07|796.07|28
1609655120000|2021-01-03 06:25:20|799.28|796.28|798.94|795.94|799.29|796.29|798.92|795.92|18
1609655130000|2021-01-03 06:25:30|798.93|795.93|798.68|795.68|798.93|795.93|798.64|795.64|18
1609655140000|2021-01-03 06:25:40|798.67|795.67|798.52|795.52|798.7|795.7|798.46|795.46|21
1609655150000|2021-01-03 06:25:50|798.53|795.53|797.73|794.73|798.56|795.56|797.73|794.73|28
1609655160000|2021-01-03 06:26:00|797.69|794.69|798.12|795.12|798.12|795.12|797.69|794.69|34
1609655170000|2021-01-03 06:26:10|798.13|795.13|798.51|795.51|798.59|795.59|798.04|795.04|35
1609655180000|2021-01-03 06:26:20|798.45|795.45|798.85|795.85|799.04|796.04|798.45|795.45|36
1609655190000|2021-01-03 06:26:30|798.9|795.9|798.67|795.67|798.9|795.9|798.65|795.65|29
1609655200000|2021-01-03 06:26:40|798.71|795.71|799.24|796.24|799.27|796.27|798.71|795.71|26
1609655210000|2021-01-03 06:26:50|799.26|796.26|799.68|796.68|799.73|796.73|799.26|796.26|34
1609655220000|2021-01-03 06:27:00|799.66|796.66|799.19|796.19|799.74|796.74|799.08|796.08|25
1609655230000|2021-01-03 06:27:10|799.26|796.26|799.06|796.06|799.26|796.26|798.99|795.99|24
1609655240000|2021-01-03 06:27:20|799.08|796.08|799.67|796.67|799.72|796.72|799.08|796.08|28
1609655250000|2021-01-03 06:27:30|799.72|796.72|799.4|796.4|799.74|796.74|799.4|796.4|32
1609655260000|2021-01-03 06:27:40|799.38|796.38|799.26|796.26|799.44|796.44|799.15|796.15|29
1609655270000|2021-01-03 06:27:50|799.27|796.27|799.06|796.06|799.27|796.27|799.05|796.05|25
1609655280000|2021-01-03 06:28:00|799|796|798.69|795.69|799|796|798.65|795.65|25
1609655290000|2021-01-03 06:28:10|798.71|795.71|798.65|795.65|798.76|795.76|798.43|795.43|33
1609655300000|2021-01-03 06:28:20|798.66|795.66|798.79|795.79|798.95|795.95|798.65|795.65|29
1609655310000|2021-01-03 06:28:30|798.71|795.71|798.38|795.38|798.82|795.82|798.37|795.37|23
1609655320000|2021-01-03 06:28:40|798.31|795.31|798.22|795.22|798.34|795.34|798.19|795.19|28
1609655330000|2021-01-03 06:28:50|798.23|795.23|798.54|795.54|798.69|795.69|798.22|795.22|17
1609655340000|2021-01-03 06:29:00|798.53|795.53|798.16|795.16|798.53|795.53|798.11|795.11|27
1609655350000|2021-01-03 06:29:10|798.23|795.23|797.91|794.91|798.23|795.23|797.89|794.89|24
1609655360000|2021-01-03 06:29:20|797.9|794.9|797.71|794.71|797.9|794.9|797.58|794.58|27
1609655370000|2021-01-03 06:29:30|797.7|794.7|797.53|794.53|797.72|794.72|797.53|794.53|27
1609655380000|2021-01-03 06:29:40|797.54|794.54|797.62|794.62|797.66|794.66|797.48|794.48|22
1609655390000|2021-01-03 06:29:50|797.83|794.83|797.61|794.61|797.87|794.87|797.52|794.52|26
1609655400000|2021-01-03 06:30:00|797.62|794.62|797.68|794.68|797.69|794.69|797.42|794.42|27
1609655410000|2021-01-03 06:30:10|797.71|794.71|798.63|795.63|798.65|795.65|797.71|794.71|29
1609655420000|2021-01-03 06:30:20|798.65|795.65|798.54|795.54|798.65|795.65|798.44|795.44|25
1609655430000|2021-01-03 06:30:30|798.56|795.56|798.3|795.3|798.61|795.61|798.2|795.2|24
1609655440000|2021-01-03 06:30:40|798.21|795.21|797.94|794.94|798.21|795.21|797.89|794.89|29
1609655450000|2021-01-03 06:30:50|797.92|794.92|798.16|795.16|798.18|795.18|797.92|794.92|27
1609655460000|2021-01-03 06:31:00|798.19|795.19|797.87|794.87|798.19|795.19|797.87|794.87|25
1609655470000|2021-01-03 06:31:10|797.88|794.88|798.05|795.05|798.05|795.05|797.86|794.86|27
1609655480000|2021-01-03 06:31:20|797.98|794.98|797.97|794.97|798.08|795.08|797.97|794.97|26
1609655490000|2021-01-03 06:31:30|797.98|794.98|797.57|794.57|798.13|795.13|797.57|794.57|33
1609655500000|2021-01-03 06:31:40|797.2|794.2|797.05|794.05|797.38|794.38|797.02|794.02|30
1609655510000|2021-01-03 06:31:50|796.99|793.99|797.08|794.08|797.17|794.17|796.99|793.99|28
1609655520000|2021-01-03 06:32:00|797.07|794.07|797.5|794.5|797.5|794.5|796.54|793.54|33
1609655530000|2021-01-03 06:32:10|797.63|794.63|796.95|793.95|797.66|794.66|796.79|793.79|32
1609655540000|2021-01-03 06:32:20|796.96|793.96|796.6|793.6|796.97|793.97|796.55|793.55|24
1609655550000|2021-01-03 06:32:30|796.58|793.58|796.17|793.17|796.66|793.66|796.15|793.15|33
1609655560000|2021-01-03 06:32:40|796.18|793.18|796.1|793.1|796.2|793.2|795.97|792.97|22
1609655570000|2021-01-03 06:32:50|796.12|793.12|796.42|793.42|796.51|793.51|795.94|792.94|27
1609655580000|2021-01-03 06:33:00|796.49|793.49|796.57|793.57|796.75|793.75|796.46|793.46|31
1609655590000|2021-01-03 06:33:10|796.64|793.64|796.51|793.51|797.08|794.08|796.5|793.5|37
1609655600000|2021-01-03 06:33:20|796.5|793.5|796.49|793.49|796.54|793.54|796.37|793.37|31
1609655610000|2021-01-03 06:33:30|796.44|793.44|796.46|793.46|796.55|793.55|796.39|793.39|28
1609655620000|2021-01-03 06:33:40|796.49|793.49|796.29|793.29|796.6|793.6|796.24|793.24|31
1609655630000|2021-01-03 06:33:50|796.24|793.24|797.15|794.15|797.25|794.25|796.24|793.24|32
1609655640000|2021-01-03 06:34:00|797.19|794.19|796.76|793.76|797.22|794.22|796.72|793.72|31
1609655650000|2021-01-03 06:34:10|796.82|793.82|796.33|793.33|796.82|793.82|796.23|793.23|33
1609655660000|2021-01-03 06:34:20|796.28|793.28|796.28|793.28|796.51|793.51|796.07|793.07|30
1609655670000|2021-01-03 06:34:30|796.35|793.35|796.78|793.78|796.79|793.79|796.22|793.22|30
1609655680000|2021-01-03 06:34:40|796.8|793.8|796.37|793.37|796.84|793.84|796.3|793.3|31
1609655690000|2021-01-03 06:34:50|796.36|793.36|796.2|793.2|796.36|793.36|796.15|793.15|19
1609655700000|2021-01-03 06:35:00|796.15|793.15|796.38|793.38|796.38|793.38|796.11|793.11|21
1609655710000|2021-01-03 06:35:10|796.3|793.3|796.66|793.66|796.72|793.72|796.19|793.19|27
1609655720000|2021-01-03 06:35:20|796.67|793.67|796.9|793.9|796.95|793.95|796.61|793.61|24
1609655730000|2021-01-03 06:35:30|796.91|793.91|796.84|793.84|796.92|793.92|796.83|793.83|13
1609655740000|2021-01-03 06:35:40|796.85|793.85|797.17|794.17|797.28|794.28|796.84|793.84|27
1609655750000|2021-01-03 06:35:50|797.38|794.38|797.63|794.63|797.63|794.63|797.35|794.35|24
1609655760000|2021-01-03 06:36:00|797.69|794.69|798.1|795.1|798.1|795.1|797.64|794.64|18
1609655770000|2021-01-03 06:36:10|798.11|795.11|798.4|795.4|798.55|795.55|798.08|795.08|26
1609655780000|2021-01-03 06:36:20|798.46|795.46|798.29|795.29|798.46|795.46|798.29|795.29|17
1609655790000|2021-01-03 06:36:30|798.37|795.37|798.62|795.62|798.65|795.65|798.26|795.26|32
1609655800000|2021-01-03 06:36:40|798.54|795.54|799.01|796.01|799.05|796.05|798.54|795.54|27
1609655810000|2021-01-03 06:36:50|798.91|795.91|799.42|796.42|799.5|796.5|798.91|795.91|29
1609655820000|2021-01-03 06:37:00|799.43|796.43|799.46|796.46|799.74|796.74|799.35|796.35|24
1609655830000|2021-01-03 06:37:10|799.43|796.43|799.64|796.64|799.64|796.64|799.42|796.42|20
1609655840000|2021-01-03 06:37:20|799.72|796.72|800.56|797.56|800.56|797.56|799.65|796.65|21
1609655850000|2021-01-03 06:37:30|800.58|797.58|800.82|797.82|800.82|797.82|800.54|797.54|20
1609655860000|2021-01-03 06:37:40|800.35|797.35|800.42|797.42|800.58|797.58|800.23|797.23|16
1609655870000|2021-01-03 06:37:50|800.31|797.31|800.25|797.25|800.31|797.31|800.05|797.05|29
1609655880000|2021-01-03 06:38:00|800.26|797.26|799.6|796.6|800.26|797.26|799.6|796.6|32
1609655890000|2021-01-03 06:38:10|799.7|796.7|799.22|796.22|799.7|796.7|799.18|796.18|33
1609655900000|2021-01-03 06:38:20|799.18|796.18|799.09|796.09|799.32|796.32|798.91|795.91|33
1609655910000|2021-01-03 06:38:30|799.15|796.15|798.98|795.98|799.66|796.66|798.97|795.97|27
1609655920000|2021-01-03 06:38:40|798.99|795.99|798.89|795.89|799.01|796.01|798.84|795.84|26
1609655930000|2021-01-03 06:38:50|798.9|795.9|798.85|795.85|798.96|795.96|798.84|795.84|19
1609655940000|2021-01-03 06:39:00|798.77|795.77|798.87|795.87|799.03|796.03|798.77|795.77|27
1609655950000|2021-01-03 06:39:10|798.91|795.91|798.85|795.85|798.99|795.99|798.81|795.81|26
1609655960000|2021-01-03 06:39:20|798.87|795.87|798.91|795.91|798.94|795.94|798.8|795.8|23
1609655970000|2021-01-03 06:39:30|798.9|795.9|798.55|795.55|798.95|795.95|798.5|795.5|30
1609655980000|2021-01-03 06:39:40|798.54|795.54|798.76|795.76|798.76|795.76|798.53|795.53|26
1609655990000|2021-01-03 06:39:50|798.75|795.75|798.47|795.47|798.84|795.84|798.47|795.47|23
1609656000000|2021-01-03 06:40:00|798.48|795.48|798.94|795.94|798.94|795.94|798.48|795.48|35
1609656010000|2021-01-03 06:40:10|798.84|795.84|799.2|796.2|799.2|796.2|798.77|795.77|23
1609656020000|2021-01-03 06:40:20|799.14|796.14|799.67|796.67|799.71|796.71|799.13|796.13|28
1609656030000|2021-01-03 06:40:30|799.73|796.73|799.63|796.63|799.73|796.73|799.43|796.43|23
1609656040000|2021-01-03 06:40:40|799.59|796.59|799.78|796.78|799.9|796.9|799.53|796.53|30
1609656050000|2021-01-03 06:40:50|799.74|796.74|800.16|797.16|800.23|797.23|799.72|796.72|30
1609656060000|2021-01-03 06:41:00|800.21|797.21|800.08|797.08|800.21|797.21|799.79|796.79|37
1609656070000|2021-01-03 06:41:10|800.12|797.12|799.89|796.89|800.27|797.27|799.85|796.85|31
1609656080000|2021-01-03 06:41:20|799.84|796.84|799.99|796.99|799.99|796.99|799.7|796.7|27
1609656090000|2021-01-03 06:41:30|800.07|797.07|800.13|797.13|800.17|797.17|800.03|797.03|29
1609656100000|2021-01-03 06:41:40|800.12|797.12|799.78|796.78|800.2|797.2|799.71|796.71|26
1609656110000|2021-01-03 06:41:50|799.75|796.75|799.98|796.98|799.98|796.98|799.75|796.75|26
1609656120000|2021-01-03 06:42:00|799.99|796.99|800.72|797.72|800.72|797.72|799.99|796.99|29
1609656130000|2021-01-03 06:42:10|800.7|797.7|800.69|797.69|800.83|797.83|800.67|797.67|25
1609656140000|2021-01-03 06:42:20|800.68|797.68|800.04|797.04|800.7|797.7|800.01|797.01|33
1609656150000|2021-01-03 06:42:30|800.08|797.08|799.99|796.99|800.08|797.08|799.92|796.92|17
1609656160000|2021-01-03 06:42:40|800|797|799.92|796.92|800|797|799.89|796.89|16
1609656170000|2021-01-03 06:42:50|799.87|796.87|799.86|796.86|799.92|796.92|799.76|796.76|19
1609656180000|2021-01-03 06:43:00|799.81|796.81|799.85|796.85|799.85|796.85|799.81|796.81|13
1609656190000|2021-01-03 06:43:10|799.84|796.84|799.67|796.67|799.85|796.85|799.64|796.64|22
1609656200000|2021-01-03 06:43:20|799.71|796.71|800.31|797.31|800.32|797.32|799.71|796.71|27
1609656210000|2021-01-03 06:43:30|800.36|797.36|800.46|797.46|800.48|797.48|800.3|797.3|23
1609656220000|2021-01-03 06:43:40|800.44|797.44|800.29|797.29|800.44|797.44|800.14|797.14|28
1609656230000|2021-01-03 06:43:50|800.33|797.33|800.32|797.32|800.64|797.64|800.22|797.22|24
1609656240000|2021-01-03 06:44:00|800.29|797.29|800.06|797.06|800.29|797.29|799.99|796.99|30
1609656250000|2021-01-03 06:44:10|800.04|797.04|799.78|796.78|800.04|797.04|799.78|796.78|29
1609656260000|2021-01-03 06:44:20|799.77|796.77|799.5|796.5|799.81|796.81|799.5|796.5|20
1609656270000|2021-01-03 06:44:30|799.51|796.51|799.62|796.62|799.62|796.62|799.44|796.44|26
1609656280000|2021-01-03 06:44:40|799.64|796.64|799.52|796.52|799.75|796.75|799.43|796.43|27
1609656290000|2021-01-03 06:44:50|799.51|796.51|799.12|796.12|799.6|796.6|799.12|796.12|28
1609656300000|2021-01-03 06:45:00|799.15|796.15|799.89|796.89|799.95|796.95|799.11|796.11|33
1609656310000|2021-01-03 06:45:10|799.86|796.86|799.9|796.9|799.98|796.98|799.66|796.66|28
1609656320000|2021-01-03 06:45:20|799.83|796.83|799.88|796.88|799.88|796.88|799.45|796.45|31
1609656330000|2021-01-03 06:45:30|799.87|796.87|800.13|797.13|800.16|797.16|799.86|796.86|26
1609656340000|2021-01-03 06:45:40|800.17|797.17|800.03|797.03|800.29|797.29|800.02|797.02|22
1609656350000|2021-01-03 06:45:50|800.04|797.04|800.28|797.28|800.28|797.28|800.02|797.02|22
1609656360000|2021-01-03 06:46:00|800.29|797.29|800.32|797.32|800.58|797.58|800.29|797.29|29
1609656370000|2021-01-03 06:46:10|800.33|797.33|800.52|797.52|800.56|797.56|800.32|797.32|20
1609656380000|2021-01-03 06:46:20|800.51|797.51|800.8|797.8|800.84|797.84|800.47|797.47|31
1609656390000|2021-01-03 06:46:30|800.81|797.81|800.86|797.86|800.91|797.91|800.75|797.75|18
1609656400000|2021-01-03 06:46:40|800.91|797.91|800.88|797.88|800.91|797.91|800.8|797.8|21
1609656410000|2021-01-03 06:46:50|800.87|797.87|800.9|797.9|800.9|797.9|800.83|797.83|12
1609656420000|2021-01-03 06:47:00|800.89|797.89|800.81|797.81|800.92|797.92|800.65|797.65|21
1609656430000|2021-01-03 06:47:10|800.86|797.86|800.9|797.9|801.02|798.02|800.85|797.85|28
1609656440000|2021-01-03 06:47:20|800.97|797.97|801.02|798.02|801.06|798.06|800.73|797.73|25
1609656450000|2021-01-03 06:47:30|801.06|798.06|801.06|798.06|801.07|798.07|800.99|797.99|10
1609656460000|2021-01-03 06:47:40|801|798|801.16|798.16|801.23|798.23|801|798|9
1609656470000|2021-01-03 06:47:50|801.15|798.15|801.12|798.12|801.2|798.2|801.12|798.12|7
1609656480000|2021-01-03 06:48:00|801.19|798.19|800.79|797.79|801.19|798.19|800.77|797.77|22
1609656490000|2021-01-03 06:48:10|800.76|797.76|800.78|797.78|800.79|797.79|800.62|797.62|20
1609656500000|2021-01-03 06:48:20|800.79|797.79|800.68|797.68|800.84|797.84|800.68|797.68|22
1609656510000|2021-01-03 06:48:30|800.69|797.69|800.44|797.44|800.69|797.69|800.33|797.33|30
1609656520000|2021-01-03 06:48:40|800.58|797.58|800.16|797.16|800.69|797.69|800.16|797.16|32
1609656530000|2021-01-03 06:48:50|800.17|797.17|800.22|797.22|800.45|797.45|800.14|797.14|29
1609656540000|2021-01-03 06:49:00|799.76|796.76|799.23|796.23|799.92|796.92|799.1|796.1|25
1609656550000|2021-01-03 06:49:10|799.19|796.19|799.42|796.42|799.46|796.46|799|796|27
1609656560000|2021-01-03 06:49:20|799.47|796.47|799.17|796.17|799.5|796.5|799.13|796.13|27
1609656570000|2021-01-03 06:49:30|799.32|796.32|799.44|796.44|799.78|796.78|799.3|796.3|32
1609656580000|2021-01-03 06:49:40|799.42|796.42|798.82|795.82|799.42|796.42|798.82|795.82|34
1609656590000|2021-01-03 06:49:50|798.84|795.84|798.62|795.62|799.03|796.03|798.62|795.62|29
1609656600000|2021-01-03 06:50:00|798.63|795.63|798.76|795.76|798.88|795.88|798.49|795.49|33
1609656610000|2021-01-03 06:50:10|798.75|795.75|798.71|795.71|798.85|795.85|798.68|795.68|27
1609656620000|2021-01-03 06:50:20|798.69|795.69|798.62|795.62|798.8|795.8|798.62|795.62|23
1609656630000|2021-01-03 06:50:30|798.74|795.74|798.87|795.87|798.96|795.96|798.55|795.55|27
1609656640000|2021-01-03 06:50:40|798.82|795.82|798.83|795.83|798.88|795.88|798.62|795.62|28
1609656650000|2021-01-03 06:50:50|798.84|795.84|799.47|796.47|799.47|796.47|798.83|795.83|33
1609656660000|2021-01-03 06:51:00|799.4|796.4|799.43|796.43|799.64|796.64|799.4|796.4|24
1609656670000|2021-01-03 06:51:10|799.42|796.42|799.25|796.25|799.42|796.42|799.06|796.06|30
1609656680000|2021-01-03 06:51:20|799.23|796.23|799.2|796.2|799.23|796.23|799.14|796.14|21
1609656690000|2021-01-03 06:51:30|799.24|796.24|799.18|796.18|799.24|796.24|799.13|796.13|17
1609656700000|2021-01-03 06:51:40|799.17|796.17|799.42|796.42|799.49|796.49|799.17|796.17|29
1609656710000|2021-01-03 06:51:50|799.41|796.41|799.36|796.36|799.41|796.41|799.28|796.28|24
1609656720000|2021-01-03 06:52:00|799.33|796.33|799.29|796.29|799.37|796.37|799.28|796.28|18
1609656730000|2021-01-03 06:52:10|799.34|796.34|798.84|795.84|799.34|796.34|798.81|795.81|28
1609656740000|2021-01-03 06:52:20|798.83|795.83|798.72|795.72|798.86|795.86|798.72|795.72|22
1609656750000|2021-01-03 06:52:30|798.74|795.74|798.73|795.73|798.79|795.79|798.66|795.66|25
1609656760000|2021-01-03 06:52:40|798.68|795.68|798.71|795.71|798.81|795.81|798.67|795.67|19
1609656770000|2021-01-03 06:52:50|798.72|795.72|798.8|795.8|798.84|795.84|798.72|795.72|16
1609656780000|2021-01-03 06:53:00|798.78|795.78|798.58|795.58|798.86|795.86|798.54|795.54|19
1609656790000|2021-01-03 06:53:10|798.65|795.65|799.15|796.15|799.15|796.15|798.65|795.65|23
1609656800000|2021-01-03 06:53:20|799.14|796.14|799.13|796.13|799.14|796.14|799.06|796.06|6
1609656810000|2021-01-03 06:53:30|799.12|796.12|799.21|796.21|799.21|796.21|799.11|796.11|6
1609656820000|2021-01-03 06:53:40|799.17|796.17|799.61|796.61|799.61|796.61|799.17|796.17|21
1609656830000|2021-01-03 06:53:50|799.62|796.62|799.92|796.92|799.99|796.99|799.62|796.62|27
1609656840000|2021-01-03 06:54:00|799.89|796.89|799.23|796.23|799.89|796.89|799.21|796.21|30
1609656850000|2021-01-03 06:54:10|799.21|796.21|800.14|797.14|800.16|797.16|799.13|796.13|34
1609656860000|2021-01-03 06:54:20|800.16|797.16|799.62|796.62|800.23|797.23|799.62|796.62|29
1609656870000|2021-01-03 06:54:30|799.75|796.75|799.58|796.58|799.87|796.87|799.55|796.55|33
1609656880000|2021-01-03 06:54:40|799.6|796.6|799.59|796.59|799.74|796.74|799.34|796.34|22
1609656890000|2021-01-03 06:54:50|799.57|796.57|799.34|796.34|799.64|796.64|799.23|796.23|21
1609656900000|2021-01-03 06:55:00|799.32|796.32|799.79|796.79|799.79|796.79|799.32|796.32|27
1609656910000|2021-01-03 06:55:10|799.81|796.81|799.63|796.63|799.93|796.93|799.58|796.58|29
1609656920000|2021-01-03 06:55:20|799.57|796.57|799.96|796.96|799.96|796.96|799.46|796.46|28
1609656930000|2021-01-03 06:55:30|799.99|796.99|800.23|797.23|800.37|797.37|799.99|796.99|17
1609656940000|2021-01-03 06:55:40|800.25|797.25|800.03|797.03|800.26|797.26|799.95|796.95|19
1609656950000|2021-01-03 06:55:50|800.04|797.04|800.11|797.11|800.19|797.19|800.03|797.03|29
1609656960000|2021-01-03 06:56:00|800.1|797.1|800.04|797.04|800.25|797.25|800.04|797.04|24
1609656970000|2021-01-03 06:56:10|800.05|797.05|800.49|797.49|800.49|797.49|800.05|797.05|29
1609656980000|2021-01-03 06:56:20|800.51|797.51|800.88|797.88|800.89|797.89|800.51|797.51|23
1609656990000|2021-01-03 06:56:30|800.93|797.93|801.34|798.34|801.34|798.34|800.85|797.85|26
1609657000000|2021-01-03 06:56:40|801.29|798.29|801.4|798.4|801.45|798.45|801.23|798.23|19
1609657010000|2021-01-03 06:56:50|801.41|798.41|800.88|797.88|801.41|798.41|800.86|797.86|23
1609657020000|2021-01-03 06:57:00|800.95|797.95|800.93|797.93|800.96|797.96|800.74|797.74|30
1609657030000|2021-01-03 06:57:10|800.96|797.96|801.05|798.05|801.06|798.06|800.9|797.9|24
1609657040000|2021-01-03 06:57:20|801.08|798.08|800.82|797.82|801.2|798.2|800.81|797.81|20
1609657050000|2021-01-03 06:57:30|800.81|797.81|800.57|797.57|800.81|797.81|800.4|797.4|26
1609657060000|2021-01-03 06:57:40|800.53|797.53|800.99|797.99|801.03|798.03|800.43|797.43|30
1609657070000|2021-01-03 06:57:50|800.97|797.97|800.85|797.85|800.97|797.97|800.82|797.82|18
1609657080000|2021-01-03 06:58:00|800.83|797.83|800.92|797.92|800.92|797.92|800.78|797.78|22
1609657090000|2021-01-03 06:58:10|800.94|797.94|800.88|797.88|800.99|797.99|800.88|797.88|24
1609657100000|2021-01-03 06:58:20|800.89|797.89|800.81|797.81|800.93|797.93|800.76|797.76|22
1609657110000|2021-01-03 06:58:30|800.82|797.82|801.28|798.28|801.28|798.28|800.78|797.78|24
1609657120000|2021-01-03 06:58:40|801.24|798.24|801.25|798.25|801.25|798.25|801.13|798.13|18
1609657130000|2021-01-03 06:58:50|801.26|798.26|801.34|798.34|801.51|798.51|801.2|798.2|21
1609657140000|2021-01-03 06:59:00|801.29|798.29|801.6|798.6|801.66|798.66|801.29|798.29|17
1609657150000|2021-01-03 06:59:10|801.58|798.58|800.96|797.96|801.59|798.59|800.91|797.91|21
1609657160000|2021-01-03 06:59:20|801.03|798.03|800.85|797.85|801.03|798.03|800.85|797.85|26
1609657170000|2021-01-03 06:59:30|800.84|797.84|800.9|797.9|800.95|797.95|800.83|797.83|22
1609657180000|2021-01-03 06:59:40|800.89|797.89|801.14|798.14|801.14|798.14|800.82|797.82|26
1609657190000|2021-01-03 06:59:50|801.11|798.11|801.27|798.27|801.27|798.27|801.08|798.08|18
1609657200000|2021-01-03 07:00:00|801.25|798.25|801.08|798.08|801.25|798.25|801.08|798.08|15
1609657210000|2021-01-03 07:00:10|801.04|798.04|801.02|798.02|801.04|798.04|800.93|797.93|16
1609657220000|2021-01-03 07:00:20|801.01|798.01|800.35|797.35|801.01|798.01|800.31|797.31|35
1609657230000|2021-01-03 07:00:30|800.12|797.12|800.12|797.12|800.26|797.26|799.99|796.99|28
1609657240000|2021-01-03 07:00:40|800.04|797.04|799.91|796.91|800.12|797.12|799.87|796.87|35
1609657250000|2021-01-03 07:00:50|799.9|796.9|799.72|796.72|800|797|799.53|796.53|33
1609657260000|2021-01-03 07:01:00|799.9|796.9|799.04|796.04|800.13|797.13|798.93|795.93|35
1609657270000|2021-01-03 07:01:10|799.01|796.01|799.53|796.53|799.53|796.53|798.97|795.97|27
1609657280000|2021-01-03 07:01:20|799.6|796.6|799.74|796.74|799.83|796.83|799.6|796.6|16
1609657290000|2021-01-03 07:01:30|799.75|796.75|799.34|796.34|799.75|796.75|799.33|796.33|30
1609657300000|2021-01-03 07:01:40|799.33|796.33|799.03|796.03|799.44|796.44|798.87|795.87|33
1609657310000|2021-01-03 07:01:50|798.82|795.82|798.89|795.89|799.02|796.02|798.59|795.59|37
1609657320000|2021-01-03 07:02:00|798.92|795.92|799.01|796.01|799.05|796.05|798.82|795.82|35
1609657330000|2021-01-03 07:02:10|799.06|796.06|799.16|796.16|799.23|796.23|799.06|796.06|32
1609657340000|2021-01-03 07:02:20|799.17|796.17|799.17|796.17|799.2|796.2|798.97|795.97|28
1609657350000|2021-01-03 07:02:30|799.07|796.07|799.05|796.05|799.3|796.3|798.97|795.97|28
1609657360000|2021-01-03 07:02:40|798.98|795.98|799.18|796.18|799.18|796.18|798.86|795.86|31
1609657370000|2021-01-03 07:02:50|799.19|796.19|798.73|795.73|799.26|796.26|798.61|795.61|36
1609657380000|2021-01-03 07:03:00|798.71|795.71|798.31|795.31|798.77|795.77|798.31|795.31|29
1609657390000|2021-01-03 07:03:10|798.27|795.27|798.33|795.33|798.56|795.56|798.26|795.26|25
1609657400000|2021-01-03 07:03:20|798.38|795.38|798.41|795.41|798.52|795.52|798.32|795.32|25
1609657410000|2021-01-03 07:03:30|798.29|795.29|798.62|795.62|798.62|795.62|798.23|795.23|24
1609657420000|2021-01-03 07:03:40|798.57|795.57|799.19|796.19|799.19|796.19|798.57|795.57|27
1609657430000|2021-01-03 07:03:50|799.26|796.26|798.73|795.73|799.26|796.26|798.68|795.68|33
1609657440000|2021-01-03 07:04:00|798.78|795.78|798.3|795.3|798.8|795.8|798.3|795.3|29
1609657450000|2021-01-03 07:04:10|798.31|795.31|797.99|794.99|798.36|795.36|797.91|794.91|28
1609657460000|2021-01-03 07:04:20|797.97|794.97|798.07|795.07|798.25|795.25|797.9|794.9|28
1609657470000|2021-01-03 07:04:30|798.02|795.02|798.64|795.64|798.81|795.81|798.02|795.02|31
1609657480000|2021-01-03 07:04:40|798.6|795.6|798.59|795.59|798.73|795.73|798.55|795.55|29
1609657490000|2021-01-03 07:04:50|798.61|795.61|798.96|795.96|798.98|795.98|798.61|795.61|21
1609657500000|2021-01-03 07:05:00|798.83|795.83|798.27|795.27|798.91|795.91|798.27|795.27|30
1609657510000|2021-01-03 07:05:10|798.26|795.26|798.37|795.37|798.4|795.4|798.23|795.23|28
1609657520000|2021-01-03 07:05:20|798.41|795.41|798.32|795.32|798.55|795.55|798.32|795.32|33
1609657530000|2021-01-03 07:05:30|798.33|795.33|798.68|795.68|798.76|795.76|798.12|795.12|32
1609657540000|2021-01-03 07:05:40|798.76|795.76|798.83|795.83|798.86|795.86|798.76|795.76|22
1609657550000|2021-01-03 07:05:50|798.85|795.85|798.95|795.95|799.04|796.04|798.76|795.76|30
1609657560000|2021-01-03 07:06:00|798.98|795.98|798.8|795.8|799.07|796.07|798.72|795.72|27
1609657570000|2021-01-03 07:06:10|798.76|795.76|799.23|796.23|799.33|796.33|798.76|795.76|32
1609657580000|2021-01-03 07:06:20|799.26|796.26|799.31|796.31|799.32|796.32|799.17|796.17|27
1609657590000|2021-01-03 07:06:30|799.25|796.25|799.38|796.38|799.4|796.4|799.21|796.21|24
1609657600000|2021-01-03 07:06:40|799.55|796.55|799.51|796.51|799.63|796.63|799.48|796.48|27
1609657610000|2021-01-03 07:06:50|799.6|796.6|799.81|796.81|799.82|796.82|799.58|796.58|24
1609657620000|2021-01-03 07:07:00|799.7|796.7|799.69|796.69|799.73|796.73|799.56|796.56|25
1609657630000|2021-01-03 07:07:10|799.65|796.65|799.93|796.93|799.94|796.94|799.65|796.65|27
1609657640000|2021-01-03 07:07:20|800.06|797.06|799.78|796.78|800.07|797.07|799.67|796.67|32
1609657650000|2021-01-03 07:07:30|799.88|796.88|799.87|796.87|799.94|796.94|799.76|796.76|24
1609657660000|2021-01-03 07:07:40|799.9|796.9|799.55|796.55|799.9|796.9|799.49|796.49|24
1609657670000|2021-01-03 07:07:50|799.53|796.53|799.66|796.66|799.66|796.66|799.52|796.52|28
1609657680000|2021-01-03 07:08:00|799.67|796.67|799.47|796.47|799.69|796.69|799.46|796.46|26
1609657690000|2021-01-03 07:08:10|799.49|796.49|799.52|796.52|799.56|796.56|799.49|796.49|26
1609657700000|2021-01-03 07:08:20|799.53|796.53|799.89|796.89|799.95|796.95|799.53|796.53|26
1609657710000|2021-01-03 07:08:30|799.93|796.93|799.84|796.84|799.93|796.93|799.75|796.75|32
1609657720000|2021-01-03 07:08:40|799.85|796.85|799.84|796.84|799.85|796.85|799.61|796.61|26
1609657730000|2021-01-03 07:08:50|799.82|796.82|799.93|796.93|799.95|796.95|799.82|796.82|19
1609657740000|2021-01-03 07:09:00|799.94|796.94|799.9|796.9|800.01|797.01|799.9|796.9|20
1609657750000|2021-01-03 07:09:10|799.83|796.83|799.76|796.76|799.83|796.83|799.74|796.74|14
1609657760000|2021-01-03 07:09:20|799.78|796.78|799.61|796.61|799.89|796.89|799.61|796.61|20
1609657770000|2021-01-03 07:09:30|799.56|796.56|799.53|796.53|799.62|796.62|799.42|796.42|27
1609657780000|2021-01-03 07:09:40|799.51|796.51|799.53|796.53|799.66|796.66|799.42|796.42|27
1609657790000|2021-01-03 07:09:50|799.52|796.52|799.57|796.57|799.63|796.63|799.51|796.51|26
1609657800000|2021-01-03 07:10:00|799.64|796.64|799.62|796.62|799.71|796.71|799.52|796.52|28
1609657810000|2021-01-03 07:10:10|799.59|796.59|799.45|796.45|799.62|796.62|799.45|796.45|21
1609657820000|2021-01-03 07:10:20|799.52|796.52|799.52|796.52|799.54|796.54|799.46|796.46|16
1609657830000|2021-01-03 07:10:30|799.54|796.54|799.48|796.48|799.6|796.6|799.48|796.48|12
1609657840000|2021-01-03 07:10:40|799.53|796.53|799.48|796.48|799.53|796.53|799.46|796.46|11
1609657850000|2021-01-03 07:10:50|799.49|796.49|799.59|796.59|799.59|796.59|799.47|796.47|10
1609657860000|2021-01-03 07:11:00|799.65|796.65|799.62|796.62|799.72|796.72|799.58|796.58|17
1609657870000|2021-01-03 07:11:10|799.65|796.65|799.6|796.6|799.65|796.65|799.55|796.55|18
1609657880000|2021-01-03 07:11:20|799.62|796.62|799.56|796.56|799.79|796.79|799.56|796.56|24
1609657890000|2021-01-03 07:11:30|799.55|796.55|799.52|796.52|799.6|796.6|799.43|796.43|23
1609657900000|2021-01-03 07:11:40|799.47|796.47|799.43|796.43|799.54|796.54|799.33|796.33|21
1609657910000|2021-01-03 07:11:50|799.42|796.42|799.73|796.73|799.88|796.88|799.4|796.4|27
1609657920000|2021-01-03 07:12:00|799.72|796.72|799.77|796.77|799.77|796.77|799.6|796.6|19
1609657930000|2021-01-03 07:12:10|799.81|796.81|799.83|796.83|799.84|796.84|799.68|796.68|13
1609657940000|2021-01-03 07:12:20|799.69|796.69|799.68|796.68|799.7|796.7|799.64|796.64|9
1609657950000|2021-01-03 07:12:30|799.66|796.66|799.59|796.59|799.68|796.68|799.55|796.55|25
1609657960000|2021-01-03 07:12:40|799.67|796.67|799.45|796.45|799.72|796.72|799.32|796.32|28
1609657970000|2021-01-03 07:12:50|799.52|796.52|799.8|796.8|799.86|796.86|799.52|796.52|26
1609657980000|2021-01-03 07:13:00|799.84|796.84|799.94|796.94|800.03|797.03|799.8|796.8|26
1609657990000|2021-01-03 07:13:10|799.93|796.93|799.96|796.96|800|797|799.82|796.82|17
1609658000000|2021-01-03 07:13:20|799.91|796.91|799.83|796.83|799.95|796.95|799.76|796.76|25
1609658010000|2021-01-03 07:13:30|799.85|796.85|799.88|796.88|800.16|797.16|799.84|796.84|24
1609658020000|2021-01-03 07:13:40|799.85|796.85|799.9|796.9|799.94|796.94|799.84|796.84|22
1609658030000|2021-01-03 07:13:50|799.89|796.89|800.03|797.03|800.15|797.15|799.87|796.87|16
1609658040000|2021-01-03 07:14:00|800.12|797.12|799.9|796.9|800.19|797.19|799.9|796.9|17
1609658050000|2021-01-03 07:14:10|799.88|796.88|799.9|796.9|799.98|796.98|799.81|796.81|30
1609658060000|2021-01-03 07:14:20|799.87|796.87|799.82|796.82|800.01|797.01|799.82|796.82|29
1609658070000|2021-01-03 07:14:30|799.86|796.86|800|797|800|797|799.81|796.81|30
1609658080000|2021-01-03 07:14:40|799.98|796.98|800.08|797.08|800.21|797.21|799.98|796.98|26
1609658090000|2021-01-03 07:14:50|800.13|797.13|799.96|796.96|800.13|797.13|799.96|796.96|20
1609658100000|2021-01-03 07:15:00|799.98|796.98|799.33|796.33|800.06|797.06|799.33|796.33|28
1609658110000|2021-01-03 07:15:10|799.35|796.35|799.68|796.68|799.69|796.69|799.09|796.09|26
1609658120000|2021-01-03 07:15:20|799.69|796.69|799.77|796.77|799.79|796.79|799.66|796.66|21
1609658130000|2021-01-03 07:15:30|799.76|796.76|799.77|796.77|799.85|796.85|799.72|796.72|28
1609658140000|2021-01-03 07:15:40|799.72|796.72|799.69|796.69|799.73|796.73|799.66|796.66|20
1609658150000|2021-01-03 07:15:50|799.7|796.7|799.76|796.76|799.8|796.8|799.69|796.69|20
1609658160000|2021-01-03 07:16:00|799.77|796.77|799.83|796.83|800.07|797.07|799.7|796.7|23
1609658170000|2021-01-03 07:16:10|799.8|796.8|800.02|797.02|800.03|797.03|799.8|796.8|24
1609658180000|2021-01-03 07:16:20|800|797|800.25|797.25|800.36|797.36|800|797|26
1609658190000|2021-01-03 07:16:30|800.3|797.3|800.7|797.7|800.7|797.7|800.2|797.2|32
1609658200000|2021-01-03 07:16:40|800.69|797.69|800.72|797.72|800.72|797.72|800.38|797.38|32
1609658210000|2021-01-03 07:16:50|800.58|797.58|800.87|797.87|800.9|797.9|800.58|797.58|31
1609658220000|2021-01-03 07:17:00|800.86|797.86|800.54|797.54|800.91|797.91|800.54|797.54|25
1609658230000|2021-01-03 07:17:10|800.53|797.53|801.17|798.17|801.2|798.2|800.52|797.52|27
1609658240000|2021-01-03 07:17:20|801.2|798.2|801|798|801.2|798.2|800.98|797.98|30
1609658250000|2021-01-03 07:17:30|801.01|798.01|800.74|797.74|801.19|798.19|800.68|797.68|31
1609658260000|2021-01-03 07:17:40|800.75|797.75|800.53|797.53|800.76|797.76|800.45|797.45|34
1609658270000|2021-01-03 07:17:50|800.52|797.52|800.4|797.4|800.52|797.52|800.36|797.36|26
1609658280000|2021-01-03 07:18:00|800.41|797.41|800.62|797.62|800.62|797.62|800.33|797.33|32
1609658290000|2021-01-03 07:18:10|800.57|797.57|800.77|797.77|800.77|797.77|800.5|797.5|27
1609658300000|2021-01-03 07:18:20|800.82|797.82|801.05|798.05|801.06|798.06|800.82|797.82|27
1609658310000|2021-01-03 07:18:30|801.04|798.04|801.16|798.16|801.16|798.16|801.04|798.04|11
1609658320000|2021-01-03 07:18:40|801.13|798.13|801.23|798.23|801.26|798.26|801.01|798.01|18
1609658330000|2021-01-03 07:18:50|801.26|798.26|801.53|798.53|801.68|798.68|801.26|798.26|23
1609658340000|2021-01-03 07:19:00|801.44|798.44|801.12|798.12|801.51|798.51|800.96|797.96|27
1609658350000|2021-01-03 07:19:10|801.11|798.11|801.46|798.46|801.52|798.52|800.72|797.72|27
1609658360000|2021-01-03 07:19:20|801.47|798.47|801.56|798.56|801.61|798.61|801.47|798.47|20
1609658370000|2021-01-03 07:19:30|801.57|798.57|801.46|798.46|801.7|798.7|801.44|798.44|28
1609658380000|2021-01-03 07:19:40|801.45|798.45|801.46|798.46|801.56|798.56|801.37|798.37|23
1609658390000|2021-01-03 07:19:50|801.45|798.45|801.48|798.48|801.59|798.59|801.45|798.45|22
1609658400000|2021-01-03 07:20:00|801.46|798.46|801.67|798.67|801.67|798.67|801.43|798.43|29
1609658410000|2021-01-03 07:20:10|801.61|798.61|801.6|798.6|801.84|798.84|801.6|798.6|16
1609658420000|2021-01-03 07:20:20|801.59|798.59|802.1|799.1|802.12|799.12|801.59|798.59|22
1609658430000|2021-01-03 07:20:30|802.12|799.12|801.67|798.67|802.12|799.12|801.65|798.65|16
1609658440000|2021-01-03 07:20:40|801.74|798.74|802.77|799.77|802.8|799.8|801.7|798.7|18
1609658450000|2021-01-03 07:20:50|802.73|799.73|802.46|799.46|802.76|799.76|802.15|799.15|29
1609658460000|2021-01-03 07:21:00|802.42|799.42|802.45|799.45|802.5|799.5|802.42|799.42|10
1609658470000|2021-01-03 07:21:10|802.46|799.46|801.98|798.98|802.75|799.75|801.98|798.98|27
1609658480000|2021-01-03 07:21:20|801.76|798.76|802.39|799.39|802.39|799.39|801.76|798.76|22
1609658490000|2021-01-03 07:21:30|802.38|799.38|802.99|799.99|802.99|799.99|802.3|799.3|20
1609658500000|2021-01-03 07:21:40|802.89|799.89|802.79|799.79|802.96|799.96|802.41|799.41|26
1609658510000|2021-01-03 07:21:50|802.8|799.8|803|800|803.18|800.18|802.8|799.8|18
1609658520000|2021-01-03 07:22:00|802.93|799.93|803.58|800.58|803.59|800.59|802.93|799.93|15
1609658530000|2021-01-03 07:22:10|803.57|800.57|803.82|800.82|803.97|800.97|803.55|800.55|25
1609658540000|2021-01-03 07:22:20|804.17|801.17|805.12|802.12|805.12|802.12|803.89|800.89|36
1609658550000|2021-01-03 07:22:30|805.13|802.13|805.06|802.06|805.24|802.24|804.24|801.24|29
1609658560000|2021-01-03 07:22:40|804.91|801.91|805.06|802.06|805.26|802.26|804.31|801.31|31
1609658570000|2021-01-03 07:22:50|805.23|802.23|805.29|802.29|805.46|802.46|805.07|802.07|29
1609658580000|2021-01-03 07:23:00|805.2|802.2|805.55|802.55|805.55|802.55|805.05|802.05|20
1609658590000|2021-01-03 07:23:10|805.44|802.44|805.15|802.15|805.6|802.6|805.15|802.15|23
1609658600000|2021-01-03 07:23:20|804.84|801.84|805.33|802.33|805.33|802.33|804.76|801.76|25
1609658610000|2021-01-03 07:23:30|805.25|802.25|805.86|802.86|805.91|802.91|805.25|802.25|24
1609658620000|2021-01-03 07:23:40|805.85|802.85|805.44|802.44|805.86|802.86|805.42|802.42|23
1609658630000|2021-01-03 07:23:50|805.36|802.36|805.4|802.4|805.61|802.61|805.29|802.29|24
1609658640000|2021-01-03 07:24:00|805.39|802.39|805.3|802.3|805.48|802.48|805.24|802.24|23
1609658650000|2021-01-03 07:24:10|805.29|802.29|803.84|800.84|805.31|802.31|803.84|800.84|30
1609658660000|2021-01-03 07:24:20|803.94|800.94|804.81|801.81|804.81|801.81|803.77|800.77|34
1609658670000|2021-01-03 07:24:30|804.73|801.73|803.98|800.98|804.93|801.93|803.98|800.98|35
1609658680000|2021-01-03 07:24:40|804.01|801.01|805.25|802.25|805.25|802.25|803.86|800.86|25
1609658690000|2021-01-03 07:24:50|805.23|802.23|804.84|801.84|805.27|802.27|804.59|801.59|25
1609658700000|2021-01-03 07:25:00|804.9|801.9|804.78|801.78|804.91|801.91|804.78|801.78|21
1609658710000|2021-01-03 07:25:10|804.77|801.77|804.42|801.42|804.77|801.77|804.3|801.3|29
1609658720000|2021-01-03 07:25:20|804.38|801.38|804.17|801.17|804.43|801.43|804.02|801.02|32
1609658730000|2021-01-03 07:25:30|804.16|801.16|804.19|801.19|804.36|801.36|804.16|801.16|29
1609658740000|2021-01-03 07:25:40|804.14|801.14|804.62|801.62|804.63|801.63|804.07|801.07|30
1609658750000|2021-01-03 07:25:50|804.5|801.5|804.66|801.66|804.83|801.83|804.33|801.33|35
1609658760000|2021-01-03 07:26:00|804.65|801.65|804.99|801.99|804.99|801.99|804.56|801.56|33
1609658770000|2021-01-03 07:26:10|804.91|801.91|805.15|802.15|805.34|802.34|804.85|801.85|29
1609658780000|2021-01-03 07:26:20|805.1|802.1|804.76|801.76|805.12|802.12|804.65|801.65|33
1609658790000|2021-01-03 07:26:30|804.82|801.82|804.89|801.89|804.98|801.98|804.65|801.65|31
1609658800000|2021-01-03 07:26:40|804.85|801.85|804.71|801.71|804.88|801.88|804.71|801.71|25
1609658810000|2021-01-03 07:26:50|804.73|801.73|804.74|801.74|804.77|801.77|804.71|801.71|12
1609658820000|2021-01-03 07:27:00|804.75|801.75|804.69|801.69|804.87|801.87|804.69|801.69|16
1609658830000|2021-01-03 07:27:10|804.61|801.61|804.77|801.77|804.77|801.77|804.56|801.56|19
1609658840000|2021-01-03 07:27:20|804.75|801.75|804.8|801.8|804.92|801.92|804.75|801.75|18
1609658850000|2021-01-03 07:27:30|804.81|801.81|805.11|802.11|805.19|802.19|804.79|801.79|20
1609658860000|2021-01-03 07:27:40|805.19|802.19|805.08|802.08|805.43|802.43|805.08|802.08|26
1609658870000|2021-01-03 07:27:50|805.04|802.04|805.56|802.56|805.56|802.56|804.96|801.96|24
1609658880000|2021-01-03 07:28:00|805.57|802.57|805.18|802.18|805.58|802.58|805.14|802.14|21
1609658890000|2021-01-03 07:28:10|805.14|802.14|805.36|802.36|805.4|802.4|805.1|802.1|16
1609658900000|2021-01-03 07:28:20|805.33|802.33|805.64|802.64|805.79|802.79|805.33|802.33|18
1609658910000|2021-01-03 07:28:30|805.65|802.65|805.22|802.22|805.82|802.82|805.22|802.22|32
1609658920000|2021-01-03 07:28:40|805.18|802.18|805.58|802.58|805.7|802.7|805.17|802.17|21
1609658930000|2021-01-03 07:28:50|805.7|802.7|805.95|802.95|805.97|802.97|805.7|802.7|25
1609658940000|2021-01-03 07:29:00|805.94|802.94|805.94|802.94|805.99|802.99|805.86|802.86|18
1609658950000|2021-01-03 07:29:10|805.91|802.91|806.07|803.07|806.2|803.2|805.91|802.91|31
1609658960000|2021-01-03 07:29:20|806.14|803.14|806.01|803.01|806.17|803.17|805.96|802.96|22
1609658970000|2021-01-03 07:29:30|805.99|802.99|806|803|806.05|803.05|805.88|802.88|20
1609658980000|2021-01-03 07:29:40|805.99|802.99|806.08|803.08|806.14|803.14|805.95|802.95|24
1609658990000|2021-01-03 07:29:50|806.11|803.11|805.68|802.68|806.11|803.11|805.67|802.67|26
1609659000000|2021-01-03 07:30:00|805.65|802.65|805.36|802.36|805.67|802.67|805.36|802.36|22
1609659010000|2021-01-03 07:30:10|805.32|802.32|804.84|801.84|805.34|802.34|804.51|801.51|27
1609659020000|2021-01-03 07:30:20|804.89|801.89|804.39|801.39|804.89|801.89|804.39|801.39|26
1609659030000|2021-01-03 07:30:30|804.38|801.38|804.48|801.48|804.68|801.68|804.28|801.28|33
1609659040000|2021-01-03 07:30:40|804.49|801.49|805.26|802.26|805.4|802.4|804.49|801.49|33
1609659050000|2021-01-03 07:30:50|805.2|802.2|805.3|802.3|805.43|802.43|805.14|802.14|20
1609659060000|2021-01-03 07:31:00|805.34|802.34|805.52|802.52|805.52|802.52|805.31|802.31|28
1609659070000|2021-01-03 07:31:10|805.54|802.54|806|803|806.1|803.1|805.51|802.51|30
1609659080000|2021-01-03 07:31:20|805.96|802.96|806.53|803.53|806.71|803.71|805.9|802.9|27
1609659090000|2021-01-03 07:31:30|806.58|803.58|806.41|803.41|806.59|803.59|806.24|803.24|31
1609659100000|2021-01-03 07:31:40|806.4|803.4|806.19|803.19|806.46|803.46|806.19|803.19|17
1609659110000|2021-01-03 07:31:50|806.26|803.26|805.68|802.68|806.4|803.4|805.68|802.68|26
1609659120000|2021-01-03 07:32:00|805.67|802.67|805.87|802.87|806.15|803.15|805.62|802.62|32
1609659130000|2021-01-03 07:32:10|805.86|802.86|805.97|802.97|805.97|802.97|805.76|802.76|30
1609659140000|2021-01-03 07:32:20|805.9|802.9|806.21|803.21|806.21|803.21|805.79|802.79|23
1609659150000|2021-01-03 07:32:30|806.15|803.15|806.13|803.13|806.31|803.31|806.03|803.03|18
1609659160000|2021-01-03 07:32:40|806.16|803.16|806.51|803.51|806.51|803.51|806.13|803.13|26
1609659170000|2021-01-03 07:32:50|806.5|803.5|806.79|803.79|806.8|803.8|806.25|803.25|22
1609659180000|2021-01-03 07:33:00|806.78|803.78|806.15|803.15|806.78|803.78|806.12|803.12|31
1609659190000|2021-01-03 07:33:10|806.11|803.11|806.12|803.12|806.67|803.67|806.1|803.1|34
1609659200000|2021-01-03 07:33:20|806.16|803.16|805.88|802.88|806.2|803.2|805.84|802.84|15
1609659210000|2021-01-03 07:33:30|805.87|802.87|805.6|802.6|805.88|802.88|805.49|802.49|25
1609659220000|2021-01-03 07:33:40|805.63|802.63|805.26|802.26|805.63|802.63|805.26|802.26|22
1609659230000|2021-01-03 07:33:50|805.25|802.25|805.27|802.27|805.49|802.49|805.17|802.17|31
1609659240000|2021-01-03 07:34:00|805.26|802.26|804.96|801.96|805.26|802.26|804.73|801.73|29
1609659250000|2021-01-03 07:34:10|805.03|802.03|805.22|802.22|805.34|802.34|805.02|802.02|35
1609659260000|2021-01-03 07:34:20|805.12|802.12|804.86|801.86|805.15|802.15|804.86|801.86|23
1609659270000|2021-01-03 07:34:30|804.87|801.87|804.67|801.67|805.01|802.01|804.67|801.67|19
1609659280000|2021-01-03 07:34:40|804.78|801.78|804.44|801.44|804.78|801.78|804.36|801.36|22
1609659290000|2021-01-03 07:34:50|804.49|801.49|804.28|801.28|804.49|801.49|804.22|801.22|28
1609659300000|2021-01-03 07:35:00|804.26|801.26|803.8|800.8|804.36|801.36|803.78|800.78|31
1609659310000|2021-01-03 07:35:10|803.74|800.74|803.94|800.94|803.98|800.98|803.57|800.57|31
1609659320000|2021-01-03 07:35:20|803.98|800.98|803.65|800.65|803.98|800.98|803.51|800.51|29
1609659330000|2021-01-03 07:35:30|803.72|800.72|803.47|800.47|803.72|800.72|803.44|800.44|31
1609659340000|2021-01-03 07:35:40|803.53|800.53|803.61|800.61|803.61|800.61|803.44|800.44|26
1609659350000|2021-01-03 07:35:50|803.63|800.63|803.52|800.52|803.81|800.81|803.43|800.43|28
1609659360000|2021-01-03 07:36:00|803.51|800.51|802.73|799.73|803.51|800.51|802.73|799.73|24
1609659370000|2021-01-03 07:36:10|802.72|799.72|802.05|799.05|802.74|799.74|802.01|799.01|27
1609659380000|2021-01-03 07:36:20|802.08|799.08|802.25|799.25|802.45|799.45|802.08|799.08|29
1609659390000|2021-01-03 07:36:30|802.29|799.29|802.62|799.62|802.8|799.8|802.28|799.28|29
1609659400000|2021-01-03 07:36:40|802.58|799.58|802.47|799.47|802.71|799.71|802.33|799.33|27
1609659410000|2021-01-03 07:36:50|802.53|799.53|802.88|799.88|802.89|799.89|802.46|799.46|30
1609659420000|2021-01-03 07:37:00|802.82|799.82|802.88|799.88|803.02|800.02|802.81|799.81|24
1609659430000|2021-01-03 07:37:10|802.96|799.96|803.12|800.12|803.2|800.2|802.86|799.86|24
1609659440000|2021-01-03 07:37:20|803.07|800.07|803.31|800.31|803.31|800.31|802.75|799.75|34
1609659450000|2021-01-03 07:37:30|803.35|800.35|804.14|801.14|804.27|801.27|803.24|800.24|34
1609659460000|2021-01-03 07:37:40|804.16|801.16|804.21|801.21|804.3|801.3|804.1|801.1|25
1609659470000|2021-01-03 07:37:50|804.35|801.35|804.36|801.36|804.36|801.36|804.14|801.14|25
1609659480000|2021-01-03 07:38:00|804.3|801.3|804.27|801.27|804.38|801.38|804.09|801.09|23
1609659490000|2021-01-03 07:38:10|804.22|801.22|804.25|801.25|804.26|801.26|804.14|801.14|26
1609659500000|2021-01-03 07:38:20|804.26|801.26|803.94|800.94|804.26|801.26|803.85|800.85|25
1609659510000|2021-01-03 07:38:30|803.93|800.93|804.14|801.14|804.22|801.22|803.93|800.93|29
1609659520000|2021-01-03 07:38:40|804.07|801.07|803.93|800.93|804.09|801.09|803.91|800.91|23
1609659530000|2021-01-03 07:38:50|804.01|801.01|803.98|800.98|804.15|801.15|803.91|800.91|28
1609659540000|2021-01-03 07:39:00|803.97|800.97|803.94|800.94|804.07|801.07|803.92|800.92|24
1609659550000|2021-01-03 07:39:10|803.98|800.98|804.05|801.05|804.06|801.06|803.98|800.98|22
1609659560000|2021-01-03 07:39:20|804.02|801.02|803.96|800.96|804.04|801.04|803.96|800.96|11
1609659570000|2021-01-03 07:39:30|803.99|800.99|804.39|801.39|804.39|801.39|803.96|800.96|23
1609659580000|2021-01-03 07:39:40|804.44|801.44|804.73|801.73|804.9|801.9|804.44|801.44|22
1609659590000|2021-01-03 07:39:50|804.82|801.82|804.96|801.96|805.07|802.07|804.79|801.79|18
1609659600000|2021-01-03 07:40:00|804.97|801.97|805.4|802.4|805.42|802.42|804.82|801.82|25
1609659610000|2021-01-03 07:40:10|805.39|802.39|805.7|802.7|805.71|802.71|805.23|802.23|30
1609659620000|2021-01-03 07:40:20|805.64|802.64|805.63|802.63|805.7|802.7|805.53|802.53|25
1609659630000|2021-01-03 07:40:30|805.72|802.72|805.82|802.82|805.99|802.99|805.72|802.72|18
1609659640000|2021-01-03 07:40:40|805.83|802.83|806.22|803.22|806.23|803.23|805.82|802.82|19
1609659650000|2021-01-03 07:40:50|806.23|803.23|806.16|803.16|806.23|803.23|806.03|803.03|13
1609659660000|2021-01-03 07:41:00|806.17|803.17|806.25|803.25|806.41|803.41|806.17|803.17|16
1609659670000|2021-01-03 07:41:10|806.26|803.26|806.14|803.14|806.28|803.28|806.05|803.05|17
1609659680000|2021-01-03 07:41:20|806.07|803.07|806.87|803.87|806.87|803.87|806.06|803.06|29
1609659690000|2021-01-03 07:41:30|806.92|803.92|806.74|803.74|806.94|803.94|806.56|803.56|26
1609659700000|2021-01-03 07:41:40|806.77|803.77|806.65|803.65|806.82|803.82|806.62|803.62|12
1609659710000|2021-01-03 07:41:50|806.64|803.64|805.92|802.92|806.67|803.67|805.92|802.92|23
1609659720000|2021-01-03 07:42:00|805.98|802.98|806.04|803.04|806.15|803.15|805.67|802.67|33
1609659730000|2021-01-03 07:42:10|806.02|803.02|806|803|806.07|803.07|805.63|802.63|28
1609659740000|2021-01-03 07:42:20|806.02|803.02|805.86|802.86|806.1|803.1|805.72|802.72|28
1609659750000|2021-01-03 07:42:30|805.82|802.82|805.63|802.63|805.86|802.86|805.63|802.63|29
1609659760000|2021-01-03 07:42:40|805.64|802.64|805.66|802.66|805.76|802.76|805.63|802.63|22
1609659770000|2021-01-03 07:42:50|805.63|802.63|805.43|802.43|805.68|802.68|805.26|802.26|30
1609659780000|2021-01-03 07:43:00|805.4|802.4|804.7|801.7|805.4|802.4|804.7|801.7|27
1609659790000|2021-01-03 07:43:10|804.5|801.5|804.53|801.53|804.59|801.59|804.13|801.13|34
1609659800000|2021-01-03 07:43:20|804.5|801.5|804.63|801.63|804.76|801.76|804.5|801.5|27
1609659810000|2021-01-03 07:43:30|804.62|801.62|804.79|801.79|804.79|801.79|804.45|801.45|27
1609659820000|2021-01-03 07:43:40|804.8|801.8|804.65|801.65|804.8|801.8|804.56|801.56|30
1609659830000|2021-01-03 07:43:50|804.64|801.64|804.45|801.45|804.73|801.73|804.29|801.29|20
1609659840000|2021-01-03 07:44:00|804.43|801.43|804.33|801.33|804.49|801.49|804.33|801.33|28
1609659850000|2021-01-03 07:44:10|804.39|801.39|804.58|801.58|804.61|801.61|804.27|801.27|27
1609659860000|2021-01-03 07:44:20|804.54|801.54|805.12|802.12|805.13|802.13|804.52|801.52|26
1609659870000|2021-01-03 07:44:30|805.13|802.13|805.18|802.18|805.22|802.22|805.07|802.07|26
1609659880000|2021-01-03 07:44:40|805.27|802.27|805.34|802.34|805.46|802.46|805.23|802.23|19
1609659890000|2021-01-03 07:44:50|805.33|802.33|805.04|802.04|805.33|802.33|805.02|802.02|31
1609659900000|2021-01-03 07:45:00|805.03|802.03|804.68|801.68|805.05|802.05|804.68|801.68|28
1609659910000|2021-01-03 07:45:10|804.67|801.67|804.72|801.72|804.91|801.91|804.67|801.67|25
1609659920000|2021-01-03 07:45:20|804.71|801.71|804.53|801.53|804.71|801.71|804.44|801.44|31
1609659930000|2021-01-03 07:45:30|804.52|801.52|803.92|800.92|804.52|801.52|803.92|800.92|27
1609659940000|2021-01-03 07:45:40|803.91|800.91|804.07|801.07|804.11|801.11|803.66|800.66|26
1609659950000|2021-01-03 07:45:50|803.99|800.99|804.12|801.12|804.2|801.2|803.99|800.99|31
1609659960000|2021-01-03 07:46:00|804.13|801.13|804.26|801.26|804.26|801.26|804.09|801.09|22
1609659970000|2021-01-03 07:46:10|804.27|801.27|804.24|801.24|804.33|801.33|804.21|801.21|28
1609659980000|2021-01-03 07:46:20|804.23|801.23|803.62|800.62|804.23|801.23|803.61|800.61|21
1609659990000|2021-01-03 07:46:30|803.66|800.66|803.97|800.97|804.04|801.04|803.53|800.53|26
1609660000000|2021-01-03 07:46:40|803.99|800.99|804.18|801.18|804.23|801.23|803.98|800.98|25
1609660010000|2021-01-03 07:46:50|804.19|801.19|803.97|800.97|804.2|801.2|803.96|800.96|21
1609660020000|2021-01-03 07:47:00|803.99|800.99|803.74|800.74|804.07|801.07|803.74|800.74|31
1609660030000|2021-01-03 07:47:10|803.75|800.75|803.88|800.88|803.96|800.96|803.69|800.69|26
1609660040000|2021-01-03 07:47:20|803.89|800.89|803.72|800.72|803.89|800.89|803.71|800.71|29
1609660050000|2021-01-03 07:47:30|803.73|800.73|803.54|800.54|803.73|800.73|803.46|800.46|16
1609660060000|2021-01-03 07:47:40|803.61|800.61|803.51|800.51|803.61|800.61|803.44|800.44|20
1609660070000|2021-01-03 07:47:50|803.5|800.5|803.34|800.34|803.5|800.5|803.24|800.24|19
1609660080000|2021-01-03 07:48:00|803.54|800.54|803.71|800.71|803.82|800.82|803.54|800.54|26
1609660090000|2021-01-03 07:48:10|803.72|800.72|804.01|801.01|804.17|801.17|803.64|800.64|26
1609660100000|2021-01-03 07:48:20|804.02|801.02|803.98|800.98|804.26|801.26|803.95|800.95|22
1609660110000|2021-01-03 07:48:30|803.99|800.99|804.2|801.2|804.2|801.2|803.91|800.91|28
1609660120000|2021-01-03 07:48:40|804.18|801.18|803.87|800.87|804.3|801.3|803.8|800.8|31
1609660130000|2021-01-03 07:48:50|803.86|800.86|804.35|801.35|804.4|801.4|803.74|800.74|31
1609660140000|2021-01-03 07:49:00|804.19|801.19|804|801|804.42|801.42|803.92|800.92|37
1609660150000|2021-01-03 07:49:10|803.98|800.98|803.88|800.88|804.27|801.27|803.88|800.88|30
1609660160000|2021-01-03 07:49:20|804.07|801.07|804.15|801.15|804.18|801.18|804.02|801.02|31
1609660170000|2021-01-03 07:49:30|804.14|801.14|803.95|800.95|804.21|801.21|803.95|800.95|34
1609660180000|2021-01-03 07:49:40|803.97|800.97|803.95|800.95|804.02|801.02|803.88|800.88|30
1609660190000|2021-01-03 07:49:50|804.01|801.01|803.7|800.7|804.02|801.02|803.66|800.66|28
1609660200000|2021-01-03 07:50:00|803.68|800.68|803.41|800.41|803.71|800.71|803.39|800.39|28
1609660210000|2021-01-03 07:50:10|803.44|800.44|803.56|800.56|803.61|800.61|803.29|800.29|28
1609660220000|2021-01-03 07:50:20|803.57|800.57|803.94|800.94|804.01|801.01|803.54|800.54|30
1609660230000|2021-01-03 07:50:30|803.91|800.91|803.76|800.76|803.91|800.91|803.76|800.76|24
1609660240000|2021-01-03 07:50:40|803.77|800.77|803.52|800.52|803.81|800.81|803.52|800.52|22
1609660250000|2021-01-03 07:50:50|803.48|800.48|802.93|799.93|803.48|800.48|802.93|799.93|27
1609660260000|2021-01-03 07:51:00|802.94|799.94|802.88|799.88|803.14|800.14|802.86|799.86|28
1609660270000|2021-01-03 07:51:10|802.87|799.87|802.36|799.36|802.88|799.88|802.36|799.36|28
1609660280000|2021-01-03 07:51:20|802.37|799.37|801.8|798.8|802.37|799.37|801.8|798.8|30
1609660290000|2021-01-03 07:51:30|801.76|798.76|801.16|798.16|801.79|798.79|801.08|798.08|35
1609660300000|2021-01-03 07:51:40|801.13|798.13|801.64|798.64|801.64|798.64|801.13|798.13|35
1609660310000|2021-01-03 07:51:50|801.59|798.59|801.17|798.17|801.61|798.61|800.73|797.73|35
1609660320000|2021-01-03 07:52:00|801.27|798.27|801.9|798.9|801.9|798.9|801.18|798.18|31
1609660330000|2021-01-03 07:52:10|802.01|799.01|802.16|799.16|802.27|799.27|801.73|798.73|31
1609660340000|2021-01-03 07:52:20|802.28|799.28|802.15|799.15|802.59|799.59|802.13|799.13|33
1609660350000|2021-01-03 07:52:30|802.14|799.14|802|799|802.18|799.18|801.49|798.49|28
1609660360000|2021-01-03 07:52:40|802.01|799.01|801.94|798.94|802.16|799.16|801.88|798.88|30
1609660370000|2021-01-03 07:52:50|801.9|798.9|801.14|798.14|801.9|798.9|801.1|798.1|35
1609660380000|2021-01-03 07:53:00|801.05|798.05|801.14|798.14|801.24|798.24|801.05|798.05|25
1609660390000|2021-01-03 07:53:10|801.18|798.18|801.42|798.42|801.59|798.59|801.18|798.18|28
1609660400000|2021-01-03 07:53:20|801.5|798.5|801.71|798.71|801.73|798.73|801.41|798.41|29
1609660410000|2021-01-03 07:53:30|801.76|798.76|801.94|798.94|801.94|798.94|801.61|798.61|27
1609660420000|2021-01-03 07:53:40|801.86|798.86|801.83|798.83|801.99|798.99|801.83|798.83|30
1609660430000|2021-01-03 07:53:50|801.85|798.85|801.71|798.71|801.85|798.85|801.62|798.62|28
1609660440000|2021-01-03 07:54:00|801.7|798.7|801.6|798.6|801.74|798.74|801.58|798.58|27
1609660450000|2021-01-03 07:54:10|801.61|798.61|801.48|798.48|801.61|798.61|801.28|798.28|27
1609660460000|2021-01-03 07:54:20|801.37|798.37|801.29|798.29|801.5|798.5|801.28|798.28|28
1609660470000|2021-01-03 07:54:30|801.3|798.3|800.67|797.67|801.3|798.3|800.66|797.66|34
1609660480000|2021-01-03 07:54:40|800.63|797.63|800.82|797.82|800.82|797.82|800.32|797.32|35
1609660490000|2021-01-03 07:54:50|800.84|797.84|801.39|798.39|801.39|798.39|800.62|797.62|35
1609660500000|2021-01-03 07:55:00|801.36|798.36|800.49|797.49|801.43|798.43|800.47|797.47|31
1609660510000|2021-01-03 07:55:10|800.42|797.42|799.74|796.74|800.48|797.48|799.74|796.74|33
1609660520000|2021-01-03 07:55:20|799.61|796.61|798.38|795.38|799.69|796.69|798.04|795.04|35
1609660530000|2021-01-03 07:55:30|798.26|795.26|798.18|795.18|798.27|795.27|797.5|794.5|36
1609660540000|2021-01-03 07:55:40|798.42|795.42|799.35|796.35|799.57|796.57|798.41|795.41|35
1609660550000|2021-01-03 07:55:50|799.47|796.47|799.31|796.31|799.75|796.75|799.11|796.11|37
1609660560000|2021-01-03 07:56:00|799.3|796.3|799.89|796.89|799.91|796.91|799.3|796.3|33
1609660570000|2021-01-03 07:56:10|799.83|796.83|799.81|796.81|799.94|796.94|799.56|796.56|27
1609660580000|2021-01-03 07:56:20|799.85|796.85|799.87|796.87|799.98|796.98|799.8|796.8|31
1609660590000|2021-01-03 07:56:30|799.86|796.86|800.31|797.31|800.36|797.36|799.66|796.66|30
1609660600000|2021-01-03 07:56:40|800.36|797.36|800.43|797.43|800.58|797.58|800.29|797.29|27
1609660610000|2021-01-03 07:56:50|800.46|797.46|800.72|797.72|800.78|797.78|800.22|797.22|34
1609660620000|2021-01-03 07:57:00|800.57|797.57|800.11|797.11|800.57|797.57|799.89|796.89|32
1609660630000|2021-01-03 07:57:10|800.08|797.08|800.39|797.39|800.52|797.52|800.08|797.08|32
1609660640000|2021-01-03 07:57:20|800.35|797.35|800.32|797.32|800.47|797.47|800.29|797.29|32
1609660650000|2021-01-03 07:57:30|800.37|797.37|800.2|797.2|800.37|797.37|799.98|796.98|34
1609660660000|2021-01-03 07:57:40|800.23|797.23|800.57|797.57|800.57|797.57|800.17|797.17|29
1609660670000|2021-01-03 07:57:50|800.47|797.47|800.91|797.91|800.94|797.94|800.27|797.27|29
1609660680000|2021-01-03 07:58:00|800.9|797.9|800.73|797.73|800.94|797.94|800.72|797.72|24
1609660690000|2021-01-03 07:58:10|800.77|797.77|800.7|797.7|800.87|797.87|800.52|797.52|33
1609660700000|2021-01-03 07:58:20|800.74|797.74|800.83|797.83|800.98|797.98|800.69|797.69|30
1609660710000|2021-01-03 07:58:30|800.81|797.81|801.48|798.48|801.48|798.48|800.81|797.81|27
1609660720000|2021-01-03 07:58:40|801.71|798.71|801.79|798.79|801.87|798.87|801.63|798.63|29
1609660730000|2021-01-03 07:58:50|801.78|798.78|801.7|798.7|801.88|798.88|801.7|798.7|29
1609660740000|2021-01-03 07:59:00|801.71|798.71|802.13|799.13|802.13|799.13|801.71|798.71|31
1609660750000|2021-01-03 07:59:10|802.11|799.11|801.65|798.65|802.31|799.31|801.65|798.65|34
1609660760000|2021-01-03 07:59:20|801.7|798.7|801.86|798.86|801.91|798.91|801.58|798.58|32
1609660770000|2021-01-03 07:59:30|801.89|798.89|801.99|798.99|802.08|799.08|801.89|798.89|30
1609660780000|2021-01-03 07:59:40|801.93|798.93|801.71|798.71|801.96|798.96|801.71|798.71|31
1609660790000|2021-01-03 07:59:50|801.66|798.66|801.66|798.66|801.79|798.79|801.55|798.55|35
1609660800000|2021-01-03 08:00:00|801.7|798.7|801.8|798.8|801.83|798.83|801.66|798.66|31
1609660810000|2021-01-03 08:00:10|801.79|798.79|802.27|799.27|802.32|799.32|801.72|798.72|31
1609660820000|2021-01-03 08:00:20|802.21|799.21|802.32|799.32|802.34|799.34|802.05|799.05|35
1609660830000|2021-01-03 08:00:30|802.3|799.3|802.78|799.78|802.78|799.78|802.2|799.2|34
1609660840000|2021-01-03 08:00:40|802.87|799.87|802.63|799.63|802.87|799.87|802.54|799.54|35
1609660850000|2021-01-03 08:00:50|802.75|799.75|802.18|799.18|802.75|799.75|802.17|799.17|35
1609660860000|2021-01-03 08:01:00|802.2|799.2|801.92|798.92|802.43|799.43|801.9|798.9|33
1609660870000|2021-01-03 08:01:10|801.93|798.93|802.11|799.11|802.22|799.22|801.91|798.91|34
1609660880000|2021-01-03 08:01:20|802.14|799.14|801.69|798.69|802.15|799.15|801.67|798.67|35
1609660890000|2021-01-03 08:01:30|801.7|798.7|801.77|798.77|801.94|798.94|801.47|798.47|30
1609660900000|2021-01-03 08:01:40|801.58|798.58|801.53|798.53|801.68|798.68|801.28|798.28|36
1609660910000|2021-01-03 08:01:50|801.67|798.67|802.27|799.27|802.27|799.27|801.61|798.61|34
1609660920000|2021-01-03 08:02:00|802.28|799.28|802.33|799.33|802.48|799.48|802.13|799.13|24
1609660930000|2021-01-03 08:02:10|802.4|799.4|802.53|799.53|802.74|799.74|802.34|799.34|26
1609660940000|2021-01-03 08:02:20|802.56|799.56|801.91|798.91|802.56|799.56|801.88|798.88|34
1609660950000|2021-01-03 08:02:30|801.87|798.87|802.15|799.15|802.15|799.15|801.64|798.64|32
1609660960000|2021-01-03 08:02:40|802.11|799.11|801.58|798.58|802.11|799.11|801.58|798.58|33
1609660970000|2021-01-03 08:02:50|801.67|798.67|801.3|798.3|801.7|798.7|801.09|798.09|33
1609660980000|2021-01-03 08:03:00|801.23|798.23|802.53|799.53|802.53|799.53|801.18|798.18|29
1609660990000|2021-01-03 08:03:10|802.44|799.44|802.06|799.06|802.63|799.63|801.82|798.82|35
1609661000000|2021-01-03 08:03:20|802.13|799.13|801.77|798.77|802.44|799.44|801.7|798.7|33
1609661010000|2021-01-03 08:03:30|801.7|798.7|801.7|798.7|801.88|798.88|801.5|798.5|36
1609661020000|2021-01-03 08:03:40|801.78|798.78|801.54|798.54|801.78|798.78|801.47|798.47|39
1609661030000|2021-01-03 08:03:50|801.47|798.47|801.75|798.75|801.85|798.85|801.47|798.47|30
1609661040000|2021-01-03 08:04:00|801.76|798.76|801.75|798.75|801.97|798.97|801.74|798.74|32
1609661050000|2021-01-03 08:04:10|801.73|798.73|801.83|798.83|801.83|798.83|801.47|798.47|34
1609661060000|2021-01-03 08:04:20|801.91|798.91|801.95|798.95|802.05|799.05|801.88|798.88|27
1609661070000|2021-01-03 08:04:30|801.93|798.93|801.81|798.81|801.97|798.97|801.81|798.81|33
1609661080000|2021-01-03 08:04:40|801.83|798.83|801.82|798.82|801.87|798.87|801.66|798.66|26
1609661090000|2021-01-03 08:04:50|801.83|798.83|801.86|798.86|802.03|799.03|801.81|798.81|29
1609661100000|2021-01-03 08:05:00|801.89|798.89|801.44|798.44|801.92|798.92|801.41|798.41|30
1609661110000|2021-01-03 08:05:10|801.43|798.43|801.5|798.5|801.77|798.77|801.43|798.43|33
1609661120000|2021-01-03 08:05:20|801.48|798.48|801.73|798.73|801.75|798.75|801.4|798.4|28
1609661130000|2021-01-03 08:05:30|801.72|798.72|801.7|798.7|801.75|798.75|801.48|798.48|34
1609661140000|2021-01-03 08:05:40|801.72|798.72|801.81|798.81|801.92|798.92|801.71|798.71|26
1609661150000|2021-01-03 08:05:50|801.85|798.85|802.05|799.05|802.16|799.16|801.81|798.81|29
1609661160000|2021-01-03 08:06:00|802.07|799.07|801.41|798.41|802.09|799.09|801.41|798.41|31
1609661170000|2021-01-03 08:06:10|801.42|798.42|800.97|797.97|801.42|798.42|800.96|797.96|29
1609661180000|2021-01-03 08:06:20|800.92|797.92|800.67|797.67|800.92|797.92|800.47|797.47|32
1609661190000|2021-01-03 08:06:30|800.63|797.63|800.39|797.39|800.67|797.67|800.29|797.29|29
1609661200000|2021-01-03 08:06:40|800.44|797.44|800.31|797.31|800.44|797.44|800.24|797.24|33
1609661210000|2021-01-03 08:06:50|800.32|797.32|800.17|797.17|800.32|797.32|799.88|796.88|36
1609661220000|2021-01-03 08:07:00|800.15|797.15|800.21|797.21|800.28|797.28|800.05|797.05|37
1609661230000|2021-01-03 08:07:10|800.16|797.16|799.81|796.81|800.16|797.16|799.8|796.8|31
1609661240000|2021-01-03 08:07:20|799.8|796.8|799.78|796.78|799.81|796.81|799.77|796.77|28
1609661250000|2021-01-03 08:07:30|799.79|796.79|799.42|796.42|799.79|796.79|799.38|796.38|33
1609661260000|2021-01-03 08:07:40|799.1|796.1|799.38|796.38|799.39|796.39|799.1|796.1|32
1609661270000|2021-01-03 08:07:50|799.26|796.26|798.64|795.64|799.4|796.4|798.56|795.56|33
1609661280000|2021-01-03 08:08:00|798.75|795.75|799.23|796.23|799.24|796.24|798.68|795.68|38
1609661290000|2021-01-03 08:08:10|799.19|796.19|799.35|796.35|799.51|796.51|799.17|796.17|33
1609661300000|2021-01-03 08:08:20|799.37|796.37|799.26|796.26|799.41|796.41|799.2|796.2|28
1609661310000|2021-01-03 08:08:30|799.25|796.25|799.15|796.15|799.27|796.27|799.12|796.12|32
1609661320000|2021-01-03 08:08:40|798.98|795.98|798.52|795.52|798.98|795.98|798.5|795.5|33
1609661330000|2021-01-03 08:08:50|798.53|795.53|798.43|795.43|798.57|795.57|798.18|795.18|28
1609661340000|2021-01-03 08:09:00|798.41|795.41|798.7|795.7|798.7|795.7|798.32|795.32|26
1609661350000|2021-01-03 08:09:10|798.72|795.72|798.95|795.95|798.98|795.98|798.68|795.68|36
1609661360000|2021-01-03 08:09:20|798.93|795.93|798.53|795.53|798.93|795.93|798.49|795.49|27
1609661370000|2021-01-03 08:09:30|798.52|795.52|798.51|795.51|798.56|795.56|798.48|795.48|30
1609661380000|2021-01-03 08:09:40|798.55|795.55|798.39|795.39|798.56|795.56|798.36|795.36|24
1609661390000|2021-01-03 08:09:50|798.37|795.37|798.65|795.65|798.79|795.79|798.36|795.36|29
1609661400000|2021-01-03 08:10:00|798.66|795.66|798.04|795.04|798.67|795.67|798.04|795.04|32
1609661410000|2021-01-03 08:10:10|797.98|794.98|797.98|794.98|798.01|795.01|797.76|794.76|31
1609661420000|2021-01-03 08:10:20|798.11|795.11|797.29|794.29|798.23|795.23|797.24|794.24|33
1609661430000|2021-01-03 08:10:30|797.28|794.28|796.5|793.5|797.49|794.49|796.47|793.47|30
1609661440000|2021-01-03 08:10:40|796.62|793.62|796.86|793.86|796.86|793.86|796.58|793.58|32
1609661450000|2021-01-03 08:10:50|796.83|793.83|796.38|793.38|796.83|793.83|796.27|793.27|30
1609661460000|2021-01-03 08:11:00|796.37|793.37|796.45|793.45|796.58|793.58|796.32|793.32|33
1609661470000|2021-01-03 08:11:10|796.41|793.41|796.31|793.31|796.43|793.43|796.25|793.25|31
1609661480000|2021-01-03 08:11:20|796.32|793.32|795.41|792.41|796.32|793.32|795.02|792.02|36
1609661490000|2021-01-03 08:11:30|795.48|792.48|795.39|792.39|795.67|792.67|795.35|792.35|36
1609661500000|2021-01-03 08:11:40|795.4|792.4|793.83|790.83|795.61|792.61|793.6|790.6|34
1609661510000|2021-01-03 08:11:50|793.95|790.95|795.44|792.44|795.62|792.62|793.95|790.95|40
1609661520000|2021-01-03 08:12:00|795.34|792.34|794.6|791.6|795.41|792.41|794.58|791.58|33
1609661530000|2021-01-03 08:12:10|794.63|791.63|794.99|791.99|795.21|792.21|794.62|791.62|37
1609661540000|2021-01-03 08:12:20|794.95|791.95|794.2|791.2|794.99|791.99|794.19|791.19|31
1609661550000|2021-01-03 08:12:30|794.17|791.17|794.81|791.81|794.9|791.9|794.17|791.17|35
1609661560000|2021-01-03 08:12:40|794.72|791.72|794.99|791.99|795|792|794.69|791.69|34
1609661570000|2021-01-03 08:12:50|794.92|791.92|795.02|792.02|795.02|792.02|794.8|791.8|33
1609661580000|2021-01-03 08:13:00|795.07|792.07|795.09|792.09|795.28|792.28|795.07|792.07|29
1609661590000|2021-01-03 08:13:10|795.11|792.11|795.36|792.36|795.47|792.47|795.08|792.08|29
1609661600000|2021-01-03 08:13:20|795.39|792.39|795.31|792.31|795.66|792.66|795.26|792.26|28
1609661610000|2021-01-03 08:13:30|795.35|792.35|795.6|792.6|795.72|792.72|795.14|792.14|36
1609661620000|2021-01-03 08:13:40|795.66|792.66|796.14|793.14|796.16|793.16|795.51|792.51|29
1609661630000|2021-01-03 08:13:50|796.13|793.13|796.05|793.05|796.37|793.37|796.04|793.04|32
1609661640000|2021-01-03 08:14:00|796.07|793.07|796.27|793.27|796.35|793.35|796.05|793.05|34
1609661650000|2021-01-03 08:14:10|796.28|793.28|796.13|793.13|796.37|793.37|796.07|793.07|27
1609661660000|2021-01-03 08:14:20|796.11|793.11|796.21|793.21|796.27|793.27|796.11|793.11|24
1609661670000|2021-01-03 08:14:30|796.23|793.23|796.06|793.06|796.29|793.29|796.06|793.06|28
1609661680000|2021-01-03 08:14:40|796.1|793.1|796.46|793.46|796.48|793.48|796.07|793.07|23
1609661690000|2021-01-03 08:14:50|796.45|793.45|796.46|793.46|796.54|793.54|796.35|793.35|34
1609661700000|2021-01-03 08:15:00|796.47|793.47|796.36|793.36|796.52|793.52|796.35|793.35|18
1609661710000|2021-01-03 08:15:10|796.33|793.33|796.25|793.25|796.34|793.34|796.18|793.18|27
1609661720000|2021-01-03 08:15:20|796.31|793.31|796.83|793.83|796.86|793.86|796.22|793.22|27
1609661730000|2021-01-03 08:15:30|796.82|793.82|796.85|793.85|796.87|793.87|796.78|793.78|18
1609661740000|2021-01-03 08:15:40|796.88|793.88|796.71|793.71|796.89|793.89|796.55|793.55|30
1609661750000|2021-01-03 08:15:50|796.72|793.72|796.9|793.9|796.96|793.96|796.62|793.62|30
1609661760000|2021-01-03 08:16:00|796.94|793.94|797.21|794.21|797.26|794.26|796.93|793.93|23
1609661770000|2021-01-03 08:16:10|797.42|794.42|797.97|794.97|797.98|794.98|797.42|794.42|13
1609661780000|2021-01-03 08:16:20|797.95|794.95|798.09|795.09|798.16|795.16|797.95|794.95|10
1609661790000|2021-01-03 08:16:30|798.1|795.1|798.45|795.45|798.6|795.6|798.07|795.07|29
1609661800000|2021-01-03 08:16:40|798.41|795.41|798.44|795.44|798.51|795.51|798.38|795.38|31
1609661810000|2021-01-03 08:16:50|798.42|795.42|798.47|795.47|798.57|795.57|798.42|795.42|20
1609661820000|2021-01-03 08:17:00|798.48|795.48|798.34|795.34|798.65|795.65|798.29|795.29|25
1609661830000|2021-01-03 08:17:10|798.27|795.27|797.94|794.94|798.34|795.34|797.94|794.94|34
1609661840000|2021-01-03 08:17:20|797.93|794.93|798.01|795.01|798.03|795.03|797.87|794.87|29
1609661850000|2021-01-03 08:17:30|798.03|795.03|798.05|795.05|798.05|795.05|797.98|794.98|23
1609661860000|2021-01-03 08:17:40|798.03|795.03|798.23|795.23|798.23|795.23|797.81|794.81|30
1609661870000|2021-01-03 08:17:50|798.26|795.26|798.34|795.34|798.37|795.37|798.24|795.24|24
1609661880000|2021-01-03 08:18:00|798.15|795.15|798.37|795.37|798.4|795.4|798.09|795.09|28
1609661890000|2021-01-03 08:18:10|798.44|795.44|798.55|795.55|798.55|795.55|798.37|795.37|30
1609661900000|2021-01-03 08:18:20|798.53|795.53|798.58|795.58|798.62|795.62|798.49|795.49|28
1609661910000|2021-01-03 08:18:30|798.64|795.64|798.83|795.83|798.85|795.85|798.59|795.59|27
1609661920000|2021-01-03 08:18:40|798.8|795.8|798.91|795.91|798.93|795.93|798.74|795.74|28
1609661930000|2021-01-03 08:18:50|798.9|795.9|798.64|795.64|798.94|795.94|798.63|795.63|35
1609661940000|2021-01-03 08:19:00|798.63|795.63|799.03|796.03|799.03|796.03|798.56|795.56|32
1609661950000|2021-01-03 08:19:10|799.04|796.04|799.04|796.04|799.08|796.08|798.85|795.85|35
1609661960000|2021-01-03 08:19:20|799.06|796.06|799.39|796.39|799.42|796.42|799.01|796.01|34
1609661970000|2021-01-03 08:19:30|799.4|796.4|799.52|796.52|799.57|796.57|799.33|796.33|28
1609661980000|2021-01-03 08:19:40|799.57|796.57|799.47|796.47|799.59|796.59|799.46|796.46|30
1609661990000|2021-01-03 08:19:50|799.59|796.59|799.49|796.49|799.62|796.62|799.35|796.35|28
1609662000000|2021-01-03 08:20:00|799.47|796.47|800.34|797.34|800.39|797.39|799.47|796.47|30
1609662010000|2021-01-03 08:20:10|800.35|797.35|800.6|797.6|800.6|797.6|800.26|797.26|31
1609662020000|2021-01-03 08:20:20|800.53|797.53|800.45|797.45|800.66|797.66|800.44|797.44|27
1609662030000|2021-01-03 08:20:30|800.49|797.49|800.84|797.84|800.88|797.88|800.48|797.48|33
1609662040000|2021-01-03 08:20:40|800.82|797.82|801.41|798.41|801.5|798.5|800.82|797.82|32
1609662050000|2021-01-03 08:20:50|801.45|798.45|801.28|798.28|801.46|798.46|801.21|798.21|24
1609662060000|2021-01-03 08:21:00|801.3|798.3|801.38|798.38|801.38|798.38|801.26|798.26|19
1609662070000|2021-01-03 08:21:10|801.53|798.53|801.36|798.36|801.58|798.58|801.29|798.29|26
1609662080000|2021-01-03 08:21:20|801.33|798.33|801.36|798.36|801.38|798.38|800.89|797.89|32
1609662090000|2021-01-03 08:21:30|801.33|798.33|801.3|798.3|801.39|798.39|801.26|798.26|28
1609662100000|2021-01-03 08:21:40|801.31|798.31|801.58|798.58|801.58|798.58|801.24|798.24|24
1609662110000|2021-01-03 08:21:50|801.53|798.53|801.61|798.61|801.68|798.68|801.5|798.5|20
1609662120000|2021-01-03 08:22:00|801.51|798.51|801.42|798.42|801.72|798.72|801.42|798.42|27
1609662130000|2021-01-03 08:22:10|801.43|798.43|801.49|798.49|801.51|798.51|801.39|798.39|19
1609662140000|2021-01-03 08:22:20|801.48|798.48|802.1|799.1|802.16|799.16|801.48|798.48|31
1609662150000|2021-01-03 08:22:30|802.19|799.19|802.16|799.16|802.22|799.22|802.1|799.1|32
1609662160000|2021-01-03 08:22:40|802.1|799.1|802.31|799.31|802.48|799.48|802.1|799.1|33
1609662170000|2021-01-03 08:22:50|802.38|799.38|803.16|800.16|803.16|800.16|802.38|799.38|24
1609662180000|2021-01-03 08:23:00|803.21|800.21|803.1|800.1|803.35|800.35|803.08|800.08|34
1609662190000|2021-01-03 08:23:10|803.07|800.07|802.83|799.83|803.21|800.21|802.76|799.76|32
1609662200000|2021-01-03 08:23:20|802.81|799.81|803.1|800.1|803.22|800.22|802.74|799.74|28
1609662210000|2021-01-03 08:23:30|803.12|800.12|802.77|799.77|803.13|800.13|802.7|799.7|31
1609662220000|2021-01-03 08:23:40|802.8|799.8|802.86|799.86|802.95|799.95|802.7|799.7|29
1609662230000|2021-01-03 08:23:50|802.88|799.88|802.87|799.87|802.93|799.93|802.82|799.82|30
1609662240000|2021-01-03 08:24:00|802.86|799.86|802.7|799.7|802.87|799.87|802.7|799.7|27
1609662250000|2021-01-03 08:24:10|802.72|799.72|802.62|799.62|802.72|799.72|802.62|799.62|24
1609662260000|2021-01-03 08:24:20|802.61|799.61|802.83|799.83|802.88|799.88|802.58|799.58|34
1609662270000|2021-01-03 08:24:30|802.95|799.95|802.81|799.81|803.27|800.27|802.81|799.81|34
1609662280000|2021-01-03 08:24:40|802.79|799.79|803.05|800.05|803.19|800.19|802.74|799.74|32
1609662290000|2021-01-03 08:24:50|803|800|803.08|800.08|803.13|800.13|802.81|799.81|32
1609662300000|2021-01-03 08:25:00|803.07|800.07|803.04|800.04|803.08|800.08|802.82|799.82|32
1609662310000|2021-01-03 08:25:10|802.98|799.98|803.3|800.3|803.34|800.34|802.98|799.98|28
1609662320000|2021-01-03 08:25:20|803.29|800.29|803.33|800.33|803.47|800.47|803.26|800.26|29
1609662330000|2021-01-03 08:25:30|803.31|800.31|803.42|800.42|803.58|800.58|803.31|800.31|23
1609662340000|2021-01-03 08:25:40|803.38|800.38|803.84|800.84|803.89|800.89|803.37|800.37|22
1609662350000|2021-01-03 08:25:50|803.83|800.83|803.58|800.58|803.88|800.88|803.58|800.58|27
1609662360000|2021-01-03 08:26:00|803.6|800.6|803.92|800.92|803.94|800.94|803.55|800.55|29
1609662370000|2021-01-03 08:26:10|803.94|800.94|803.57|800.57|803.98|800.98|803.53|800.53|27
1609662380000|2021-01-03 08:26:20|803.61|800.61|803.66|800.66|803.73|800.73|803.57|800.57|28
1609662390000|2021-01-03 08:26:30|803.69|800.69|804.26|801.26|804.26|801.26|803.6|800.6|26
1609662400000|2021-01-03 08:26:40|804.28|801.28|803.96|800.96|804.3|801.3|803.91|800.91|38
1609662410000|2021-01-03 08:26:50|803.97|800.97|804.17|801.17|804.28|801.28|803.97|800.97|32
1609662420000|2021-01-03 08:27:00|804.14|801.14|804.2|801.2|804.24|801.24|804.08|801.08|30
1609662430000|2021-01-03 08:27:10|804.3|801.3|804.3|801.3|804.37|801.37|804.17|801.17|29
1609662440000|2021-01-03 08:27:20|804.34|801.34|804.09|801.09|804.34|801.34|804.09|801.09|24
1609662450000|2021-01-03 08:27:30|804.12|801.12|804.06|801.06|804.19|801.19|804.05|801.05|25
1609662460000|2021-01-03 08:27:40|804.08|801.08|803.99|800.99|804.08|801.08|803.99|800.99|25
1609662470000|2021-01-03 08:27:50|804.08|801.08|804.12|801.12|804.13|801.13|804|801|23
1609662480000|2021-01-03 08:28:00|804.15|801.15|804.04|801.04|804.15|801.15|804|801|23
1609662490000|2021-01-03 08:28:10|804.05|801.05|803.99|800.99|804.07|801.07|803.98|800.98|24
1609662500000|2021-01-03 08:28:20|804.01|801.01|804.05|801.05|804.08|801.08|803.88|800.88|27
1609662510000|2021-01-03 08:28:30|804.03|801.03|803.93|800.93|804.1|801.1|803.91|800.91|27
1609662520000|2021-01-03 08:28:40|803.91|800.91|804.14|801.14|804.15|801.15|803.91|800.91|25
1609662530000|2021-01-03 08:28:50|804.15|801.15|804.05|801.05|804.15|801.15|803.88|800.88|30
1609662540000|2021-01-03 08:29:00|804.02|801.02|803.96|800.96|804.06|801.06|803.93|800.93|32
1609662550000|2021-01-03 08:29:10|803.94|800.94|803.64|800.64|803.94|800.94|803.6|800.6|29
1609662560000|2021-01-03 08:29:20|803.65|800.65|803.6|800.6|803.65|800.65|803.51|800.51|23
1609662570000|2021-01-03 08:29:30|803.61|800.61|803.54|800.54|803.65|800.65|803.52|800.52|18
1609662580000|2021-01-03 08:29:40|803.55|800.55|803.74|800.74|803.78|800.78|803.55|800.55|19
1609662590000|2021-01-03 08:29:50|803.69|800.69|803.88|800.88|803.94|800.94|803.69|800.69|25
1609662600000|2021-01-03 08:30:00|803.95|800.95|803.9|800.9|803.95|800.95|803.77|800.77|31
1609662610000|2021-01-03 08:30:10|803.91|800.91|803.97|800.97|804.06|801.06|803.88|800.88|30
1609662620000|2021-01-03 08:30:20|804.01|801.01|804.33|801.33|804.52|801.52|804.01|801.01|32
1609662630000|2021-01-03 08:30:30|804.41|801.41|804.57|801.57|804.57|801.57|804.34|801.34|19
1609662640000|2021-01-03 08:30:40|804.52|801.52|804.74|801.74|804.87|801.87|804.52|801.52|19
1609662650000|2021-01-03 08:30:50|804.73|801.73|804.59|801.59|804.85|801.85|804.59|801.59|21
1609662660000|2021-01-03 08:31:00|804.61|801.61|804.56|801.56|804.66|801.66|804.55|801.55|24
1609662670000|2021-01-03 08:31:10|804.52|801.52|804.22|801.22|804.55|801.55|804.14|801.14|26
1609662680000|2021-01-03 08:31:20|804.17|801.17|804.22|801.22|804.32|801.32|804.09|801.09|15
1609662690000|2021-01-03 08:31:30|804.2|801.2|803.86|800.86|804.2|801.2|803.81|800.81|23
1609662700000|2021-01-03 08:31:40|803.85|800.85|803.88|800.88|803.88|800.88|803.83|800.83|8
1609662710000|2021-01-03 08:31:50|803.9|800.9|803.85|800.85|803.9|800.9|803.84|800.84|10
1609662720000|2021-01-03 08:32:00|803.84|800.84|804.66|801.66|804.7|801.7|803.84|800.84|24
1609662730000|2021-01-03 08:32:10|804.49|801.49|804.52|801.52|804.6|801.6|804.48|801.48|25
1609662740000|2021-01-03 08:32:20|804.57|801.57|804.51|801.51|804.67|801.67|804.51|801.51|26
1609662750000|2021-01-03 08:32:30|804.49|801.49|804.06|801.06|804.61|801.61|804.01|801.01|35
1609662760000|2021-01-03 08:32:40|804.01|801.01|804.25|801.25|804.42|801.42|803.98|800.98|31
1609662770000|2021-01-03 08:32:50|804.24|801.24|804.5|801.5|804.57|801.57|804.06|801.06|29
1609662780000|2021-01-03 08:33:00|804.52|801.52|804.59|801.59|804.82|801.82|804.2|801.2|34
1609662790000|2021-01-03 08:33:10|804.66|801.66|805.39|802.39|805.39|802.39|804.43|801.43|24
1609662800000|2021-01-03 08:33:20|805.4|802.4|805.36|802.36|805.57|802.57|805.35|802.35|22
1609662810000|2021-01-03 08:33:30|805.34|802.34|805.51|802.51|805.62|802.62|805|802|32
1609662820000|2021-01-03 08:33:40|805.42|802.42|805.6|802.6|805.67|802.67|805.36|802.36|32
1609662830000|2021-01-03 08:33:50|805.57|802.57|805.83|802.83|805.85|802.85|805.57|802.57|21
1609662840000|2021-01-03 08:34:00|805.85|802.85|805.99|802.99|806.02|803.02|805.8|802.8|20
1609662850000|2021-01-03 08:34:10|806.02|803.02|806.37|803.37|806.38|803.38|806.02|803.02|21
1609662860000|2021-01-03 08:34:20|806.36|803.36|807.18|804.18|807.2|804.2|806.32|803.32|26
1609662870000|2021-01-03 08:34:30|807.16|804.16|807.08|804.08|807.32|804.32|807.07|804.07|31
1609662880000|2021-01-03 08:34:40|807.07|804.07|806.81|803.81|807.07|804.07|806.73|803.73|30
1609662890000|2021-01-03 08:34:50|806.83|803.83|806.9|803.9|807.02|804.02|806.79|803.79|29
1609662900000|2021-01-03 08:35:00|806.88|803.88|807.13|804.13|807.13|804.13|806.88|803.88|25
1609662910000|2021-01-03 08:35:10|807.08|804.08|807.54|804.54|807.54|804.54|807.08|804.08|28
1609662920000|2021-01-03 08:35:20|807.38|804.38|807.54|804.54|807.62|804.62|807.15|804.15|34
1609662930000|2021-01-03 08:35:30|807.94|804.94|808.5|805.5|808.5|805.5|807.55|804.55|24
1609662940000|2021-01-03 08:35:40|808.51|805.51|809.27|806.27|809.32|806.32|808.28|805.28|29
1609662950000|2021-01-03 08:35:50|809.26|806.26|809.82|806.82|809.96|806.96|809.23|806.23|35
1609662960000|2021-01-03 08:36:00|809.67|806.67|808.85|805.85|809.72|806.72|808.63|805.63|33
1609662970000|2021-01-03 08:36:10|809|806|809.41|806.41|809.5|806.5|808.75|805.75|34
1609662980000|2021-01-03 08:36:20|809.37|806.37|809.21|806.21|809.37|806.37|809.04|806.04|35
1609662990000|2021-01-03 08:36:30|809.18|806.18|808.85|805.85|809.22|806.22|808.84|805.84|25
1609663000000|2021-01-03 08:36:40|808.87|805.87|808.84|805.84|808.94|805.94|808.84|805.84|31
1609663010000|2021-01-03 08:36:50|808.81|805.81|808.59|805.59|808.88|805.88|808.48|805.48|35
1609663020000|2021-01-03 08:37:00|808.6|805.6|808.79|805.79|808.81|805.81|808.6|805.6|29
1609663030000|2021-01-03 08:37:10|808.8|805.8|808.25|805.25|808.8|805.8|808.24|805.24|27
1609663040000|2021-01-03 08:37:20|808.21|805.21|808.82|805.82|808.82|805.82|808.18|805.18|27
1609663050000|2021-01-03 08:37:30|808.81|805.81|808.76|805.76|808.81|805.81|808.53|805.53|26
1609663060000|2021-01-03 08:37:40|808.81|805.81|808.82|805.82|808.85|805.85|808.74|805.74|22
1609663070000|2021-01-03 08:37:50|808.86|805.86|808.83|805.83|808.87|805.87|808.72|805.72|27
1609663080000|2021-01-03 08:38:00|808.8|805.8|809.27|806.27|809.28|806.28|808.77|805.77|29
1609663090000|2021-01-03 08:38:10|809.29|806.29|809.59|806.59|809.62|806.62|809.29|806.29|29
1609663100000|2021-01-03 08:38:20|809.58|806.58|810.11|807.11|810.14|807.14|809.58|806.58|30
1609663110000|2021-01-03 08:38:30|810.12|807.12|810.32|807.32|810.43|807.43|810.1|807.1|27
1609663120000|2021-01-03 08:38:40|810.38|807.38|810.24|807.24|810.38|807.38|810.14|807.14|15
1609663130000|2021-01-03 08:38:50|810.33|807.33|810.43|807.43|810.43|807.43|810.23|807.23|18
1609663140000|2021-01-03 08:39:00|810.34|807.34|811.49|808.49|811.58|808.58|810.23|807.23|24
1609663150000|2021-01-03 08:39:10|811.48|808.48|811.57|808.57|811.65|808.65|811.42|808.42|30
1609663160000|2021-01-03 08:39:20|811.65|808.65|812.17|809.17|812.17|809.17|811.57|808.57|28
1609663170000|2021-01-03 08:39:30|812.18|809.18|812.29|809.29|812.48|809.48|812.14|809.14|29
1609663180000|2021-01-03 08:39:40|812.28|809.28|812.7|809.7|812.84|809.84|812.21|809.21|33
1609663190000|2021-01-03 08:39:50|812.75|809.75|812.8|809.8|812.91|809.91|812.66|809.66|31
1609663200000|2021-01-03 08:40:00|812.77|809.77|812.43|809.43|812.89|809.89|812.43|809.43|31
1609663210000|2021-01-03 08:40:10|812.37|809.37|812.51|809.51|812.56|809.56|812.12|809.12|34
1609663220000|2021-01-03 08:40:20|812.54|809.54|812.94|809.94|813.16|810.16|812.54|809.54|26
1609663230000|2021-01-03 08:40:30|812.99|809.99|813.55|810.55|813.62|810.62|812.52|809.52|37
1609663240000|2021-01-03 08:40:40|813.43|810.43|814.24|811.24|814.27|811.27|813.41|810.41|32
1609663250000|2021-01-03 08:40:50|814.28|811.28|814.4|811.4|814.43|811.43|814.21|811.21|23
1609663260000|2021-01-03 08:41:00|814.37|811.37|814.24|811.24|814.41|811.41|814.19|811.19|23
1609663270000|2021-01-03 08:41:10|814.25|811.25|814.47|811.47|814.55|811.55|814.25|811.25|30
1609663280000|2021-01-03 08:41:20|814.48|811.48|815.13|812.13|815.13|812.13|814.41|811.41|36
1609663290000|2021-01-03 08:41:30|815.11|812.11|815.7|812.7|815.7|812.7|814.92|811.92|27
1609663300000|2021-01-03 08:41:40|815.67|812.67|815.77|812.77|815.77|812.77|815.61|812.61|22
1609663310000|2021-01-03 08:41:50|815.79|812.79|815.74|812.74|815.81|812.81|815.59|812.59|30
1609663320000|2021-01-03 08:42:00|815.81|812.81|814.96|811.96|815.82|812.82|814.96|811.96|35
1609663330000|2021-01-03 08:42:10|814.94|811.94|815.09|812.09|815.27|812.27|814.24|811.24|36
1609663340000|2021-01-03 08:42:20|815.36|812.36|814.78|811.78|815.43|812.43|814.73|811.73|30
1609663350000|2021-01-03 08:42:30|815.07|812.07|814.53|811.53|815.07|812.07|814.45|811.45|28
1609663360000|2021-01-03 08:42:40|814.69|811.69|814.78|811.78|814.93|811.93|814.57|811.57|25
1609663370000|2021-01-03 08:42:50|814.88|811.88|815.14|812.14|815.26|812.26|814.88|811.88|28
1609663380000|2021-01-03 08:43:00|815.24|812.24|815.28|812.28|815.45|812.45|815.2|812.2|28
1609663390000|2021-01-03 08:43:10|815.23|812.23|815.2|812.2|815.28|812.28|815.13|812.13|28
1609663400000|2021-01-03 08:43:20|815.21|812.21|815.15|812.15|815.33|812.33|815.15|812.15|28
1609663410000|2021-01-03 08:43:30|815.08|812.08|815.08|812.08|815.18|812.18|815.04|812.04|25
1609663420000|2021-01-03 08:43:40|815.13|812.13|815.2|812.2|815.22|812.22|815.12|812.12|22
1609663430000|2021-01-03 08:43:50|815.22|812.22|815.06|812.06|815.22|812.22|815.04|812.04|22
1609663440000|2021-01-03 08:44:00|815.09|812.09|814.87|811.87|815.09|812.09|814.87|811.87|29
1609663450000|2021-01-03 08:44:10|814.88|811.88|815.17|812.17|815.18|812.18|814.84|811.84|29
1609663460000|2021-01-03 08:44:20|815.19|812.19|815.1|812.1|815.25|812.25|814.95|811.95|28
1609663470000|2021-01-03 08:44:30|814.99|811.99|815.41|812.41|815.5|812.5|814.99|811.99|30
1609663480000|2021-01-03 08:44:40|815.42|812.42|815.14|812.14|815.42|812.42|815.08|812.08|32
1609663490000|2021-01-03 08:44:50|815.13|812.13|815.67|812.67|815.67|812.67|815.11|812.11|27
1609663500000|2021-01-03 08:45:00|815.68|812.68|815.85|812.85|815.85|812.85|815.68|812.68|28
1609663510000|2021-01-03 08:45:10|815.87|812.87|815.88|812.88|815.91|812.91|815.81|812.81|28
1609663520000|2021-01-03 08:45:20|815.85|812.85|815.68|812.68|815.88|812.88|815.58|812.58|20
1609663530000|2021-01-03 08:45:30|815.67|812.67|815.59|812.59|815.68|812.68|815.53|812.53|23
1609663540000|2021-01-03 08:45:40|815.57|812.57|815.44|812.44|815.58|812.58|815.43|812.43|23
1609663550000|2021-01-03 08:45:50|815.46|812.46|815.31|812.31|815.47|812.47|814.91|811.91|30
1609663560000|2021-01-03 08:46:00|815.29|812.29|814.84|811.84|815.59|812.59|814.84|811.84|29
1609663570000|2021-01-03 08:46:10|814.92|811.92|814.58|811.58|814.95|811.95|814.56|811.56|30
1609663580000|2021-01-03 08:46:20|814.6|811.6|814.48|811.48|814.67|811.67|814.48|811.48|27
1609663590000|2021-01-03 08:46:30|814.18|811.18|814.31|811.31|814.42|811.42|814.12|811.12|23
1609663600000|2021-01-03 08:46:40|814.3|811.3|813.8|810.8|814.3|811.3|813.8|810.8|23
1609663610000|2021-01-03 08:46:50|813.85|810.85|813.14|810.14|813.85|810.85|813.06|810.06|32
1609663620000|2021-01-03 08:47:00|813.16|810.16|813.81|810.81|813.82|810.82|813.07|810.07|32
1609663630000|2021-01-03 08:47:10|813.78|810.78|814.06|811.06|814.18|811.18|813.78|810.78|30
1609663640000|2021-01-03 08:47:20|814.05|811.05|813.32|810.32|814.09|811.09|813.32|810.32|30
1609663650000|2021-01-03 08:47:30|813.3|810.3|813.56|810.56|813.56|810.56|813.21|810.21|35
1609663660000|2021-01-03 08:47:40|813.55|810.55|813.43|810.43|813.55|810.55|813.37|810.37|29
1609663670000|2021-01-03 08:47:50|813.47|810.47|813.41|810.41|813.52|810.52|813.19|810.19|26
1609663680000|2021-01-03 08:48:00|813.34|810.34|813.21|810.21|813.41|810.41|813.18|810.18|24
1609663690000|2021-01-03 08:48:10|813.18|810.18|813.22|810.22|813.26|810.26|813.11|810.11|28
1609663700000|2021-01-03 08:48:20|813.19|810.19|813.51|810.51|813.55|810.55|813.06|810.06|21
1614124800000|2021-02-24 00:00:00|1581.57|1575.07|1582.15|1575.65|1582.44|1575.94|1581.43|1574.93|36
1614124810000|2021-02-24 00:00:10|1582.26|1575.76|1582.22|1575.72|1582.63|1576.13|1582.2|1575.7|35
1614124820000|2021-02-24 00:00:20|1582.37|1575.87|1583.14|1576.64|1583.22|1576.72|1582.23|1575.73|35
1614124830000|2021-02-24 00:00:30|1583.2|1576.7|1583.38|1576.88|1583.41|1576.91|1583.2|1576.7|24
1614124840000|2021-02-24 00:00:40|1583.3|1576.8|1583.6|1577.1|1583.8|1577.3|1582.91|1576.41|31
1614124850000|2021-02-24 00:00:50|1583.47|1576.97|1583.39|1576.89|1583.62|1577.12|1583.25|1576.75|24
1614124860000|2021-02-24 00:01:00|1583.22|1576.72|1583.25|1576.75|1583.64|1577.14|1582.63|1576.13|31
1614124870000|2021-02-24 00:01:10|1583.29|1576.79|1585.35|1578.85|1585.49|1578.99|1583.29|1576.79|28
1614124880000|2021-02-24 00:01:20|1585.34|1578.84|1585.41|1578.91|1585.67|1579.17|1584.78|1578.28|24
1614124890000|2021-02-24 00:01:30|1585.42|1578.92|1585.9|1579.4|1585.9|1579.4|1585.42|1578.92|30
1614124900000|2021-02-24 00:01:40|1585.91|1579.41|1587.62|1581.12|1587.62|1581.12|1585.91|1579.41|34
1614124910000|2021-02-24 00:01:50|1587.61|1581.11|1588.26|1581.76|1588.26|1581.76|1587.61|1581.11|32
1614124920000|2021-02-24 00:02:00|1588.16|1581.66|1584.93|1578.43|1588.16|1581.66|1584.85|1578.35|39
1614124930000|2021-02-24 00:02:10|1584.82|1578.32|1582.46|1575.96|1584.86|1578.36|1582.38|1575.88|36
1614124940000|2021-02-24 00:02:20|1582.32|1575.82|1580.09|1573.59|1582.32|1575.82|1579.63|1573.13|34
1614124950000|2021-02-24 00:02:30|1580.9|1574.4|1581.03|1574.53|1581.62|1575.12|1580.25|1573.75|35
1614124960000|2021-02-24 00:02:40|1580.87|1574.37|1581.76|1575.26|1582.37|1575.87|1580.72|1574.22|36
1614124970000|2021-02-24 00:02:50|1581.93|1575.43|1582.32|1575.82|1582.47|1575.97|1581.7|1575.2|33
1614124980000|2021-02-24 00:03:00|1582.31|1575.81|1581.09|1574.59|1582.34|1575.84|1580.28|1573.78|33
1614124990000|2021-02-24 00:03:10|1580.43|1573.93|1575.69|1569.19|1581.16|1574.66|1575.67|1569.17|40
1614125000000|2021-02-24 00:03:20|1575.67|1569.17|1576.17|1569.67|1576.27|1569.77|1573.87|1567.37|37
1614125010000|2021-02-24 00:03:30|1576.01|1569.51|1574.97|1568.47|1576.03|1569.53|1574.95|1568.45|37
1614125020000|2021-02-24 00:03:40|1575.16|1568.66|1574.3|1567.8|1575.52|1569.02|1574.29|1567.79|35
1614125030000|2021-02-24 00:03:50|1574.72|1568.22|1575.72|1569.22|1575.99|1569.49|1574.43|1567.93|36
1614125040000|2021-02-24 00:04:00|1575.82|1569.32|1575.15|1568.65|1575.82|1569.32|1575.15|1568.65|33
1614125050000|2021-02-24 00:04:10|1575.29|1568.79|1575.13|1568.63|1575.52|1569.02|1574.26|1567.76|32
1614125060000|2021-02-24 00:04:20|1575.6|1569.1|1574.97|1568.47|1575.6|1569.1|1574.18|1567.68|26
1614125070000|2021-02-24 00:04:30|1573.26|1566.76|1568.96|1562.46|1573.26|1566.76|1568.96|1562.46|29
1614125080000|2021-02-24 00:04:40|1569.07|1562.57|1569.54|1563.04|1569.63|1563.13|1567.65|1561.15|33
1614125090000|2021-02-24 00:04:50|1569.39|1562.89|1568.9|1562.4|1569.86|1563.36|1568.54|1562.04|37
1614125100000|2021-02-24 00:05:00|1568.89|1562.39|1572.97|1566.47|1572.97|1566.47|1568.86|1562.36|37
1614125110000|2021-02-24 00:05:10|1571.19|1564.69|1570.38|1563.88|1571.73|1565.23|1570.3|1563.8|35
1614125120000|2021-02-24 00:05:20|1570.33|1563.83|1568.8|1562.3|1570.92|1564.42|1568.16|1561.66|35
1614125130000|2021-02-24 00:05:30|1568.81|1562.31|1568.74|1562.24|1569.45|1562.95|1568.09|1561.59|37
1614125140000|2021-02-24 00:05:40|1568.75|1562.25|1568.03|1561.53|1569.56|1563.06|1568.03|1561.53|37
1614125150000|2021-02-24 00:05:50|1567.97|1561.47|1567.71|1561.21|1568.28|1561.78|1567.46|1560.96|30
1614125160000|2021-02-24 00:06:00|1567.44|1560.94|1564.95|1558.45|1568.36|1561.86|1564.95|1558.45|34
1614125170000|2021-02-24 00:06:10|1565.26|1558.76|1564.15|1557.65|1566.43|1559.93|1563.88|1557.38|32
1614125180000|2021-02-24 00:06:20|1564.17|1557.67|1563.61|1557.11|1565.24|1558.74|1562.99|1556.49|33
1614125190000|2021-02-24 00:06:30|1563.46|1556.96|1560.92|1554.42|1563.46|1556.96|1560.83|1554.33|25
1614125200000|2021-02-24 00:06:40|1561.94|1555.44|1563.3|1556.8|1563.44|1556.94|1561.94|1555.44|37
1614125210000|2021-02-24 00:06:50|1563.26|1556.76|1563.34|1556.84|1563.7|1557.2|1562.99|1556.49|36
1614125220000|2021-02-24 00:07:00|1563.79|1557.29|1563.76|1557.26|1563.79|1557.29|1562.69|1556.19|32
1614125230000|2021-02-24 00:07:10|1563.77|1557.27|1563.28|1556.78|1564.26|1557.76|1562.4|1555.9|31
1614125240000|2021-02-24 00:07:20|1563.2|1556.7|1562.3|1555.8|1563.78|1557.28|1562.3|1555.8|29
1614125250000|2021-02-24 00:07:30|1562.02|1555.52|1561.27|1554.77|1562.32|1555.82|1561.24|1554.74|18
1614125260000|2021-02-24 00:07:40|1561.1|1554.6|1562.23|1555.73|1562.87|1556.37|1561.1|1554.6|33
1614125270000|2021-02-24 00:07:50|1562.08|1555.58|1563.2|1556.7|1563.35|1556.85|1561.48|1554.98|29
1614125280000|2021-02-24 00:08:00|1563.18|1556.68|1568.71|1562.21|1568.79|1562.29|1562.76|1556.26|35
1614125290000|2021-02-24 00:08:10|1568.7|1562.2|1569.3|1562.8|1569.8|1563.3|1567.4|1560.9|36
1614125300000|2021-02-24 00:08:20|1569.24|1562.74|1566.37|1559.87|1569.24|1562.74|1566.16|1559.66|39
1614125310000|2021-02-24 00:08:30|1565.87|1559.37|1564.83|1558.33|1571.32|1561.15|1564.1|1557.6|37
1614125320000|2021-02-24 00:08:40|1565.51|1559.01|1563.96|1557.46|1565.51|1559.01|1563.11|1556.61|34
1614125330000|2021-02-24 00:08:50|1563.95|1557.45|1563.12|1556.62|1564.44|1557.94|1562.43|1555.93|34
1614125340000|2021-02-24 00:09:00|1563.03|1556.53|1565.19|1558.69|1565.29|1558.79|1562.24|1555.74|37
1614125350000|2021-02-24 00:09:10|1565.07|1558.57|1565.59|1559.09|1566|1559.5|1564.3|1557.8|39
1614125360000|2021-02-24 00:09:20|1565.58|1559.08|1565.22|1558.72|1566.7|1560.2|1565.22|1558.72|40
1614125370000|2021-02-24 00:09:30|1565.21|1558.71|1564.03|1557.53|1565.58|1559.08|1563.31|1556.81|39
1614125380000|2021-02-24 00:09:40|1564.23|1557.73|1563.95|1557.45|1565.41|1558.91|1563.88|1557.38|35
1614125390000|2021-02-24 00:09:50|1563.75|1557.25|1562.57|1556.07|1564.18|1557.68|1562.21|1555.71|39
1614125400000|2021-02-24 00:10:00|1562.98|1556.48|1561.44|1554.94|1563.48|1556.98|1561.43|1554.93|33
1614125410000|2021-02-24 00:10:10|1561.43|1554.93|1562.08|1555.58|1562.48|1555.98|1561.42|1554.92|33
1614125420000|2021-02-24 00:10:20|1561.94|1555.44|1561.26|1554.76|1562.34|1555.84|1561.25|1554.75|34
1614125430000|2021-02-24 00:10:30|1561.41|1554.91|1560.1|1553.6|1561.41|1554.91|1560.1|1553.6|35
1614125440000|2021-02-24 00:10:40|1560.26|1553.76|1556.98|1550.48|1560.26|1553.76|1556.98|1550.48|39
1614125450000|2021-02-24 00:10:50|1556.97|1550.47|1557.89|1551.39|1558.23|1551.73|1556.87|1550.37|33
1614125460000|2021-02-24 00:11:00|1557.88|1551.38|1556.34|1549.84|1557.9|1551.4|1556.31|1549.81|35
1614125470000|2021-02-24 00:11:10|1556.35|1549.85|1558.67|1552.17|1558.7|1552.2|1556.2|1549.7|34
1614125480000|2021-02-24 00:11:20|1558.51|1552.01|1557.27|1550.77|1558.51|1552.01|1556.59|1550.09|34
1614125490000|2021-02-24 00:11:30|1557.01|1550.51|1557.15|1550.65|1558.53|1552.03|1556.87|1550.37|35
1614125500000|2021-02-24 00:11:40|1557.16|1550.66|1555.68|1549.18|1557.16|1550.66|1555.52|1549.02|38
1614125510000|2021-02-24 00:11:50|1555.82|1549.32|1557.29|1550.79|1557.29|1550.79|1555.82|1549.32|38
1614125520000|2021-02-24 00:12:00|1557.3|1550.8|1559.96|1553.46|1560.34|1553.84|1557.3|1550.8|37
1614125530000|2021-02-24 00:12:10|1559.9|1553.4|1559.36|1552.86|1560.29|1553.79|1558.17|1551.67|39
1614125540000|2021-02-24 00:12:20|1558.95|1552.45|1560.09|1553.59|1560.95|1554.45|1558.63|1552.13|38
1614125550000|2021-02-24 00:12:30|1560.24|1553.74|1561.36|1554.86|1561.64|1555.14|1560.07|1553.57|37
1614125560000|2021-02-24 00:12:40|1561.29|1554.79|1559.57|1553.07|1561.29|1554.79|1559.57|1553.07|36
1614125570000|2021-02-24 00:12:50|1559.67|1553.17|1558.55|1552.05|1559.67|1553.17|1558.55|1552.05|34
1614125580000|2021-02-24 00:13:00|1558.53|1552.03|1559.02|1552.52|1559.21|1552.71|1558.36|1551.86|34
1614125590000|2021-02-24 00:13:10|1558.97|1552.47|1558.16|1551.66|1558.97|1552.47|1557.99|1551.49|33
1614125600000|2021-02-24 00:13:20|1558.51|1552.01|1558.71|1552.21|1558.71|1552.21|1557.73|1551.23|36
1614125610000|2021-02-24 00:13:30|1558.68|1552.18|1558.28|1551.78|1559.14|1552.64|1557.99|1551.49|36
1614125620000|2021-02-24 00:13:40|1558.19|1551.69|1556.08|1549.58|1558.2|1551.7|1556.05|1549.55|35
1614125630000|2021-02-24 00:13:50|1556.06|1549.56|1555.11|1548.61|1556.15|1549.65|1554.86|1548.36|33
1614125640000|2021-02-24 00:14:00|1555.1|1548.6|1553.97|1547.47|1555.1|1548.6|1553.79|1547.29|32
1614125650000|2021-02-24 00:14:10|1554|1547.5|1552.76|1546.26|1554.03|1547.53|1551.77|1545.27|34
1614125660000|2021-02-24 00:14:20|1553.01|1546.51|1553.04|1546.54|1553.05|1546.55|1551.68|1545.18|37
1614125670000|2021-02-24 00:14:30|1553.12|1546.62|1550.14|1543.64|1553.12|1546.62|1549.46|1542.96|39
1614125680000|2021-02-24 00:14:40|1550.16|1543.66|1548.78|1542.28|1550.52|1544.02|1548.78|1542.28|31
1614125690000|2021-02-24 00:14:50|1548.87|1542.37|1548.91|1542.41|1550.61|1544.11|1548.87|1542.37|34
1614125700000|2021-02-24 00:15:00|1548.95|1542.45|1547.12|1540.62|1548.95|1542.45|1545.83|1539.33|38
1614125710000|2021-02-24 00:15:10|1547.21|1540.71|1545.79|1539.29|1547.21|1540.71|1545.45|1538.95|38
1614125720000|2021-02-24 00:15:20|1545.83|1539.33|1547.16|1540.66|1547.16|1540.66|1545.46|1538.96|36
1614125730000|2021-02-24 00:15:30|1547.06|1540.56|1548.08|1541.58|1548.45|1541.95|1546.94|1540.44|36
1614125740000|2021-02-24 00:15:40|1547.91|1541.41|1546.44|1539.94|1547.99|1541.49|1545.28|1538.78|38
1614125750000|2021-02-24 00:15:50|1546.27|1539.77|1545.39|1538.89|1546.93|1540.43|1545.38|1538.88|34
1614125760000|2021-02-24 00:16:00|1545.4|1538.9|1546.35|1539.85|1546.35|1539.85|1545.18|1538.68|38
1614125770000|2021-02-24 00:16:10|1546.36|1539.86|1544.61|1538.11|1546.7|1540.2|1544.58|1538.08|36
1614125780000|2021-02-24 00:16:20|1544.54|1538.04|1544.22|1537.72|1544.72|1538.22|1542.18|1535.68|35
1614125790000|2021-02-24 00:16:30|1544.1|1537.6|1542.5|1536|1544.39|1537.89|1542.45|1535.95|36
1614125800000|2021-02-24 00:16:40|1542.38|1535.88|1543.27|1536.77|1543.67|1537.17|1541.44|1534.94|39
1614125810000|2021-02-24 00:16:50|1543.3|1536.8|1540.94|1534.44|1544.05|1537.55|1540.94|1534.44|33
1614125820000|2021-02-24 00:17:00|1541.26|1534.76|1541.3|1534.8|1542.09|1535.59|1539.71|1533.21|39
1614125830000|2021-02-24 00:17:10|1541.27|1534.77|1539.63|1533.13|1541.88|1535.38|1539.41|1532.91|38
1614125840000|2021-02-24 00:17:20|1539.55|1533.05|1539.06|1532.56|1539.55|1533.05|1538.76|1532.26|36
1614125850000|2021-02-24 00:17:30|1539.07|1532.57|1537.19|1530.69|1539.11|1532.61|1537.19|1530.69|35
1614125860000|2021-02-24 00:17:40|1537|1530.5|1535.6|1529.1|1537.01|1530.51|1533.66|1527.16|39
1614125870000|2021-02-24 00:17:50|1535.62|1529.12|1533.5|1527|1536|1529.5|1533.48|1526.98|37
1614125880000|2021-02-24 00:18:00|1533.46|1526.96|1533.95|1527.45|1534.74|1528.24|1533.12|1526.62|37
1614125890000|2021-02-24 00:18:10|1533.9|1527.4|1533.52|1527.02|1534.66|1528.16|1532.69|1526.19|40
1614125900000|2021-02-24 00:18:20|1533.71|1527.21|1532.97|1526.47|1533.87|1527.37|1532.21|1525.71|38
1614125910000|2021-02-24 00:18:30|1532.94|1526.44|1535.88|1529.38|1536.05|1529.55|1532.92|1526.42|38
1614125920000|2021-02-24 00:18:40|1535.97|1529.47|1535.14|1528.64|1535.97|1529.47|1534.85|1528.35|35
1614125930000|2021-02-24 00:18:50|1535.12|1528.62|1535.91|1529.41|1536.53|1530.03|1535.09|1528.59|33
1614125940000|2021-02-24 00:19:00|1535.89|1529.39|1540.51|1534.01|1540.51|1534.01|1535.88|1529.38|37
1614125950000|2021-02-24 00:19:10|1540.52|1534.02|1540.68|1534.18|1542.36|1535.86|1540.52|1534.02|38
1614125960000|2021-02-24 00:19:20|1539.52|1533.02|1537.39|1530.89|1539.6|1533.1|1537.39|1530.89|36
1614125970000|2021-02-24 00:19:30|1537.33|1530.83|1537.57|1531.07|1537.57|1531.07|1535.91|1529.41|38
1614125980000|2021-02-24 00:19:40|1537.68|1531.18|1539.35|1532.85|1539.35|1532.85|1537.31|1530.81|39
1614125990000|2021-02-24 00:19:50|1539.59|1533.09|1539.12|1532.62|1540.84|1534.34|1539.12|1532.62|38
1614126000000|2021-02-24 00:20:00|1539.04|1532.54|1536.38|1529.88|1539.04|1532.54|1536.38|1529.88|38
1614126010000|2021-02-24 00:20:10|1535.92|1529.42|1535.29|1528.79|1535.92|1529.42|1533.44|1526.94|40
1614126020000|2021-02-24 00:20:20|1535.26|1528.76|1533.84|1527.34|1535.54|1529.04|1533.51|1527.01|40
1614126030000|2021-02-24 00:20:30|1534.17|1527.67|1533.35|1526.85|1535.69|1529.19|1533.26|1526.76|39
1614126040000|2021-02-24 00:20:40|1533.17|1526.67|1531.97|1525.47|1533.69|1527.19|1531.74|1525.24|35
1614126050000|2021-02-24 00:20:50|1531.98|1525.48|1532.38|1525.88|1532.42|1525.92|1531.69|1525.19|37
1614126060000|2021-02-24 00:21:00|1531.95|1525.45|1529.87|1523.37|1532.73|1526.23|1528.92|1522.42|37
1614126070000|2021-02-24 00:21:10|1530.08|1523.58|1529.24|1522.74|1532.08|1525.58|1528.54|1522.04|40
1614126080000|2021-02-24 00:21:20|1529.64|1523.14|1532.5|1526|1532.54|1526.04|1529.32|1522.82|37
1614126090000|2021-02-24 00:21:30|1532.34|1525.84|1533.77|1527.27|1535.19|1528.69|1532.34|1525.84|38
1614126100000|2021-02-24 00:21:40|1533.65|1527.15|1530.44|1523.94|1533.65|1527.15|1530.05|1523.55|40
1614126110000|2021-02-24 00:21:50|1530.58|1524.08|1529.31|1522.81|1530.58|1524.08|1528.92|1522.42|38
1614126120000|2021-02-24 00:22:00|1529.2|1522.7|1525.48|1518.98|1529.37|1522.87|1525.28|1518.78|39
1614126130000|2021-02-24 00:22:10|1525.45|1518.95|1520.1|1513.6|1525.46|1518.96|1519.88|1513.38|38
1614126140000|2021-02-24 00:22:20|1520.22|1513.72|1517.54|1511.04|1521.79|1515.29|1517.54|1511.04|38
1614126150000|2021-02-24 00:22:30|1517.35|1510.85|1519.8|1513.3|1519.83|1513.33|1515.83|1509.33|38
1614126160000|2021-02-24 00:22:40|1520.33|1513.83|1519.59|1513.09|1520.58|1514.08|1517.97|1511.47|40
1614126170000|2021-02-24 00:22:50|1519.53|1513.03|1517.09|1510.59|1520.25|1513.75|1517.09|1510.59|38
1614126180000|2021-02-24 00:23:00|1517.05|1510.55|1515.99|1509.49|1517.14|1510.64|1515.4|1508.9|39
1614126190000|2021-02-24 00:23:10|1516.01|1509.51|1517.33|1510.83|1517.56|1511.06|1515.51|1509.01|38
1614126200000|2021-02-24 00:23:20|1517.51|1511.01|1519.99|1513.49|1520.36|1513.86|1517.46|1510.96|35
1614126210000|2021-02-24 00:23:30|1520.12|1513.62|1518.56|1512.06|1520.12|1513.62|1517.75|1511.25|40
1614126220000|2021-02-24 00:23:40|1518.36|1511.86|1516.36|1509.86|1518.47|1511.97|1516.36|1509.86|40
1614126230000|2021-02-24 00:23:50|1516.32|1509.82|1512.14|1505.64|1516.52|1510.02|1512.05|1505.55|38
1614126240000|2021-02-24 00:24:00|1512.88|1506.38|1512.18|1505.68|1514.46|1507.96|1510.89|1504.39|40
1614126250000|2021-02-24 00:24:10|1512.31|1505.81|1509.28|1502.78|1512.35|1505.85|1509.09|1502.59|39
1614126260000|2021-02-24 00:24:20|1509.32|1502.82|1508.75|1502.25|1509.88|1503.38|1508.75|1502.25|39
1614126270000|2021-02-24 00:24:30|1508.5|1502|1508.44|1501.94|1508.87|1502.37|1507.96|1501.46|39
1614126280000|2021-02-24 00:24:40|1508.57|1502.07|1509.78|1503.28|1509.78|1503.28|1508.47|1501.97|36
1614126290000|2021-02-24 00:24:50|1509.74|1503.24|1508.46|1501.96|1510.13|1503.63|1508.2|1501.7|37
1614126300000|2021-02-24 00:25:00|1508.53|1502.03|1511.44|1504.94|1511.74|1505.24|1508.53|1502.03|38
1614126310000|2021-02-24 00:25:10|1511.82|1505.32|1513.85|1507.35|1514.15|1507.65|1511.82|1505.32|35
1614126320000|2021-02-24 00:25:20|1514.16|1507.66|1516.04|1509.54|1516.26|1509.76|1513.69|1507.19|34
1614126330000|2021-02-24 00:25:30|1515.76|1509.26|1516.87|1510.37|1518.3|1511.8|1515.76|1509.26|38
1614126340000|2021-02-24 00:25:40|1516.89|1510.39|1517.12|1510.62|1517.65|1511.15|1516.3|1509.8|36
1614126350000|2021-02-24 00:25:50|1517.19|1510.69|1520.53|1514.03|1520.53|1514.03|1517.19|1510.69|36
1614126360000|2021-02-24 00:26:00|1520.59|1514.09|1516.74|1510.24|1521.15|1514.65|1516.74|1510.24|37
1614126370000|2021-02-24 00:26:10|1516.64|1510.14|1515.22|1508.72|1516.74|1510.24|1515.05|1508.55|38
1614126380000|2021-02-24 00:26:20|1515.29|1508.79|1515.7|1509.2|1515.9|1509.4|1514.36|1507.86|37
1614126390000|2021-02-24 00:26:30|1515.64|1509.14|1515.66|1509.16|1515.69|1509.19|1515.33|1508.83|36
1614126400000|2021-02-24 00:26:40|1515.94|1509.44|1514.37|1507.87|1515.94|1509.44|1513.02|1506.52|39
1614126410000|2021-02-24 00:26:50|1514.32|1507.82|1516.64|1510.14|1516.64|1510.14|1514.29|1507.79|38
1614126420000|2021-02-24 00:27:00|1516.61|1510.11|1513.33|1506.83|1516.63|1510.13|1513.31|1506.81|40
1614126430000|2021-02-24 00:27:10|1512.89|1506.39|1509.09|1502.59|1512.89|1506.39|1508.38|1501.88|36
1614126440000|2021-02-24 00:27:20|1509.22|1502.72|1511.5|1505|1511.5|1505|1509.15|1502.65|37
1614126450000|2021-02-24 00:27:30|1511.97|1505.47|1509.79|1503.29|1512.28|1505.78|1509.43|1502.93|37
1614126460000|2021-02-24 00:27:40|1509.38|1502.88|1507.41|1500.91|1509.42|1502.92|1507.41|1500.91|38
1614126470000|2021-02-24 00:27:50|1507.07|1500.57|1506.65|1500.15|1507.23|1500.73|1505.4|1498.9|36
1614126480000|2021-02-24 00:28:00|1506.56|1500.06|1511.01|1504.51|1511.01|1504.51|1506.51|1500.01|39
1614126490000|2021-02-24 00:28:10|1511.15|1504.65|1513.74|1507.24|1514.88|1508.38|1511.15|1504.65|38
1614126500000|2021-02-24 00:28:20|1513.4|1506.9|1513.45|1506.95|1515.6|1509.1|1511.97|1505.47|40
1614126510000|2021-02-24 00:28:30|1513.57|1507.07|1512.44|1505.94|1514.13|1507.63|1511.11|1504.61|39
1614126520000|2021-02-24 00:28:40|1512.52|1506.02|1512.14|1505.64|1512.7|1506.2|1511.03|1504.53|40
1614126530000|2021-02-24 00:28:50|1512.09|1505.59|1514.17|1507.67|1514.17|1507.67|1511.82|1505.32|38
1614126540000|2021-02-24 00:29:00|1514.27|1507.77|1513.46|1506.96|1514.5|1508|1513.14|1506.64|37
1614126550000|2021-02-24 00:29:10|1513.78|1507.28|1511.79|1505.29|1514.12|1507.62|1511.74|1505.24|39
1614126560000|2021-02-24 00:29:20|1511.93|1505.43|1511.65|1505.15|1512.09|1505.59|1510.14|1503.64|36
1614126570000|2021-02-24 00:29:30|1511.73|1505.23|1511.19|1504.69|1512.05|1505.55|1510.86|1504.36|36
1614126580000|2021-02-24 00:29:40|1511.43|1504.93|1510.81|1504.31|1511.78|1505.28|1510.38|1503.88|40
1614126590000|2021-02-24 00:29:50|1510.84|1504.34|1512.32|1505.82|1513.15|1506.65|1510.8|1504.3|38
1614126600000|2021-02-24 00:30:00|1512.23|1505.73|1515.75|1509.25|1515.81|1509.31|1511.62|1505.12|38
1614126610000|2021-02-24 00:30:10|1515.7|1509.2|1518.74|1512.24|1518.74|1512.24|1515.7|1509.2|37
1614126620000|2021-02-24 00:30:20|1518.96|1512.46|1521.51|1515.01|1522.06|1515.56|1518.96|1512.46|35
1614126630000|2021-02-24 00:30:30|1521.16|1514.66|1520.64|1514.14|1521.25|1514.75|1519.38|1512.88|39
1614126640000|2021-02-24 00:30:40|1520.66|1514.16|1521.07|1514.57|1521.8|1515.3|1520.33|1513.83|39
1614126650000|2021-02-24 00:30:50|1520.97|1514.47|1520.8|1514.3|1520.97|1514.47|1519.41|1512.91|38
1614126660000|2021-02-24 00:31:00|1520.82|1514.32|1520.67|1514.17|1521.04|1514.54|1520.37|1513.87|37
1614126670000|2021-02-24 00:31:10|1520.6|1514.1|1520.79|1514.29|1520.87|1514.37|1519.62|1513.12|37
1614126680000|2021-02-24 00:31:20|1520.8|1514.3|1523.04|1516.54|1523.04|1516.54|1520.8|1514.3|37
1614126690000|2021-02-24 00:31:30|1523.06|1516.56|1524.39|1517.89|1524.47|1517.97|1522.65|1516.15|36
1614126700000|2021-02-24 00:31:40|1524.29|1517.79|1525.93|1519.43|1525.93|1519.43|1524.29|1517.79|40
1614126710000|2021-02-24 00:31:50|1525.84|1519.34|1524.77|1518.27|1525.87|1519.37|1523.98|1517.48|37
1614126720000|2021-02-24 00:32:00|1525.21|1518.71|1526.3|1519.8|1526.43|1519.93|1524.71|1518.21|39
1614126730000|2021-02-24 00:32:10|1525.96|1519.46|1526.97|1520.47|1527.14|1520.64|1525.61|1519.11|35
1614126740000|2021-02-24 00:32:20|1526.67|1520.17|1526.34|1519.84|1527.51|1521.01|1525.78|1519.28|38
1614126750000|2021-02-24 00:32:30|1526.3|1519.8|1527.38|1520.88|1527.38|1520.88|1526.06|1519.56|35
1614126760000|2021-02-24 00:32:40|1527.52|1521.02|1528.44|1521.94|1528.44|1521.94|1527.26|1520.76|39
1614126770000|2021-02-24 00:32:50|1528.48|1521.98|1527.98|1521.48|1528.72|1522.22|1527.09|1520.59|38
1614126780000|2021-02-24 00:33:00|1527.89|1521.39|1526.57|1520.07|1527.89|1521.39|1526.57|1520.07|37
1614126790000|2021-02-24 00:33:10|1526.63|1520.13|1529.97|1523.47|1530.02|1523.52|1526.63|1520.13|39
1614126800000|2021-02-24 00:33:20|1529.95|1523.45|1529.13|1522.63|1530.35|1523.85|1528.98|1522.48|37
1614126810000|2021-02-24 00:33:30|1529.23|1522.73|1530.27|1523.77|1530.74|1524.24|1529.23|1522.73|38
1614126820000|2021-02-24 00:33:40|1530.16|1523.66|1531.07|1524.57|1531.07|1524.57|1529.89|1523.39|32
1614126830000|2021-02-24 00:33:50|1531.1|1524.6|1531.2|1524.7|1531.76|1525.26|1530.3|1523.8|37
1614126840000|2021-02-24 00:34:00|1531.36|1524.86|1531.82|1525.32|1533.1|1526.6|1531.36|1524.86|39
1614126850000|2021-02-24 00:34:10|1531.88|1525.38|1534.3|1527.8|1534.3|1527.8|1531.78|1525.28|35
1614126860000|2021-02-24 00:34:20|1534.48|1527.98|1536.44|1529.94|1536.44|1529.94|1534.41|1527.91|35
1614126870000|2021-02-24 00:34:30|1536.59|1530.09|1533.95|1527.45|1536.87|1530.37|1533.91|1527.41|32
1614126880000|2021-02-24 00:34:40|1533.94|1527.44|1534.88|1528.38|1535.46|1528.96|1533.84|1527.34|34
1614126890000|2021-02-24 00:34:50|1535|1528.5|1535.44|1528.94|1536.89|1530.39|1534.84|1528.34|37
1614126900000|2021-02-24 00:35:00|1535.41|1528.91|1536.23|1529.73|1536.28|1529.78|1535.21|1528.71|38
1614126910000|2021-02-24 00:35:10|1536.21|1529.71|1535.92|1529.42|1536.51|1530.01|1535.17|1528.67|40
1614126920000|2021-02-24 00:35:20|1535.88|1529.38|1535.03|1528.53|1535.88|1529.38|1534.86|1528.36|29
1614126930000|2021-02-24 00:35:30|1534.95|1528.45|1534.29|1527.79|1534.95|1528.45|1533.19|1526.69|37
1614126940000|2021-02-24 00:35:40|1534.67|1528.17|1534.39|1527.89|1534.67|1528.17|1534.04|1527.54|37
1614126950000|2021-02-24 00:35:50|1534.33|1527.83|1533.58|1527.08|1534.55|1528.05|1533.46|1526.96|39
1614126960000|2021-02-24 00:36:00|1533.43|1526.93|1535.3|1528.8|1535.3|1528.8|1533.43|1526.93|38
1614126970000|2021-02-24 00:36:10|1535.19|1528.69|1537.78|1531.28|1537.8|1531.3|1535.19|1528.69|36
1614126980000|2021-02-24 00:36:20|1537.81|1531.31|1537.4|1530.9|1540.97|1534.47|1537.4|1530.9|39
1614126990000|2021-02-24 00:36:30|1537.25|1530.75|1538.7|1532.2|1538.7|1532.2|1536.85|1530.35|39
1614127000000|2021-02-24 00:36:40|1538.75|1532.25|1539.16|1532.66|1539.46|1532.96|1538.24|1531.74|39
1614127010000|2021-02-24 00:36:50|1539.37|1532.87|1538.14|1531.64|1539.64|1533.14|1538.11|1531.61|37
1614127020000|2021-02-24 00:37:00|1538.21|1531.71|1538.88|1532.38|1539.23|1532.73|1538.21|1531.71|38
1614127030000|2021-02-24 00:37:10|1538.87|1532.37|1537.91|1531.41|1538.96|1532.46|1537.81|1531.31|37
1614127040000|2021-02-24 00:37:20|1538.16|1531.66|1537.58|1531.08|1538.36|1531.86|1537.43|1530.93|32
1614127050000|2021-02-24 00:37:30|1537.62|1531.12|1538.58|1532.08|1538.68|1532.18|1537.01|1530.51|35
1614127060000|2021-02-24 00:37:40|1538.49|1531.99|1540.41|1533.91|1540.48|1533.98|1538.32|1531.82|37
1614127070000|2021-02-24 00:37:50|1540.71|1534.21|1543.64|1537.14|1543.84|1537.34|1540.71|1534.21|40
1614127080000|2021-02-24 00:38:00|1543.63|1537.13|1542.75|1536.25|1544.27|1537.77|1542.21|1535.71|38
1614127090000|2021-02-24 00:38:10|1542.64|1536.14|1541.59|1535.09|1542.75|1536.25|1540.42|1533.92|39
1614127100000|2021-02-24 00:38:20|1541.57|1535.07|1541.99|1535.49|1542.72|1536.22|1541.57|1535.07|38
1614127110000|2021-02-24 00:38:30|1542.06|1535.56|1543.42|1536.92|1543.51|1537.01|1541.96|1535.46|38
1614127120000|2021-02-24 00:38:40|1543.22|1536.72|1541.11|1534.61|1543.53|1537.03|1540.81|1534.31|37
1614127130000|2021-02-24 00:38:50|1540.98|1534.48|1539.16|1532.66|1541.06|1534.56|1539.16|1532.66|38
1614127140000|2021-02-24 00:39:00|1539.14|1532.64|1541.23|1534.73|1541.42|1534.92|1539.11|1532.61|34
1614127150000|2021-02-24 00:39:10|1541.21|1534.71|1540.31|1533.81|1541.21|1534.71|1539.71|1533.21|38
1614127160000|2021-02-24 00:39:20|1540.7|1534.2|1539.23|1532.73|1540.7|1534.2|1539.23|1532.73|36
1614127170000|2021-02-24 00:39:30|1538.99|1532.49|1539.89|1533.39|1540.35|1533.85|1538.97|1532.47|35
1614127180000|2021-02-24 00:39:40|1540.06|1533.56|1542.27|1535.77|1542.27|1535.77|1539.94|1533.44|38
1614127190000|2021-02-24 00:39:50|1542.34|1535.84|1543.85|1537.35|1544.44|1537.94|1542.26|1535.76|37
1614127200000|2021-02-24 00:40:00|1543.76|1537.26|1545.51|1539.01|1545.51|1539.01|1543.03|1536.53|38
1614127210000|2021-02-24 00:40:10|1545.49|1538.99|1547.05|1540.55|1547.47|1540.97|1545.49|1538.99|35
1614127220000|2021-02-24 00:40:20|1547.08|1540.58|1547|1540.5|1547.56|1541.06|1546.82|1540.32|37
1614127230000|2021-02-24 00:40:30|1546.76|1540.26|1545.65|1539.15|1546.76|1540.26|1544.66|1538.16|39
1614127240000|2021-02-24 00:40:40|1545.8|1539.3|1546.12|1539.62|1546.44|1539.94|1545.37|1538.87|34
1614127250000|2021-02-24 00:40:50|1545.51|1539.01|1544.5|1538|1545.51|1539.01|1544.21|1537.71|39
1614127260000|2021-02-24 00:41:00|1544.41|1537.91|1543.16|1536.66|1544.83|1538.33|1543.11|1536.61|36
1614127270000|2021-02-24 00:41:10|1543.07|1536.57|1542.88|1536.38|1544.49|1537.99|1542.88|1536.38|37
1614127280000|2021-02-24 00:41:20|1542.84|1536.34|1543.02|1536.52|1543.04|1536.54|1542.12|1535.62|33
1614127290000|2021-02-24 00:41:30|1542.82|1536.32|1540.41|1533.91|1543.04|1536.54|1540.18|1533.68|38
1614127300000|2021-02-24 00:41:40|1540.53|1534.03|1539.28|1532.78|1540.82|1534.32|1539.28|1532.78|36
1614127310000|2021-02-24 00:41:50|1539.37|1532.87|1539.84|1533.34|1540.06|1533.56|1538.08|1531.58|37
1614127320000|2021-02-24 00:42:00|1539.92|1533.42|1542.21|1535.71|1542.21|1535.71|1539.92|1533.42|37
1614127330000|2021-02-24 00:42:10|1542.24|1535.74|1545.83|1539.33|1546.05|1539.55|1542.24|1535.74|37
1614127340000|2021-02-24 00:42:20|1545.79|1539.29|1545.78|1539.28|1545.95|1539.45|1544.32|1537.82|34
1614127350000|2021-02-24 00:42:30|1545.66|1539.16|1545.13|1538.63|1546.19|1539.69|1545.13|1538.63|36
1614127360000|2021-02-24 00:42:40|1545.09|1538.59|1543.71|1537.21|1545.09|1538.59|1542.99|1536.49|36
1614127370000|2021-02-24 00:42:50|1543.81|1537.31|1544.2|1537.7|1544.88|1538.38|1542.85|1536.35|38
1614127380000|2021-02-24 00:43:00|1544.23|1537.73|1543.72|1537.22|1544.83|1538.33|1543.72|1537.22|36
1614127390000|2021-02-24 00:43:10|1543.75|1537.25|1541.62|1535.12|1543.75|1537.25|1541.54|1535.04|38
1614127400000|2021-02-24 00:43:20|1541.05|1534.55|1538.72|1532.22|1541.05|1534.55|1538.72|1532.22|38
1614127410000|2021-02-24 00:43:30|1538.88|1532.38|1540.88|1534.38|1541.57|1535.07|1538.7|1532.2|39
1614127420000|2021-02-24 00:43:40|1541.04|1534.54|1539.9|1533.4|1541.05|1534.55|1539.49|1532.99|35
1614127430000|2021-02-24 00:43:50|1539.92|1533.42|1537.58|1531.08|1539.92|1533.42|1537.45|1530.95|36
1614127440000|2021-02-24 00:44:00|1538.13|1531.63|1537.97|1531.47|1538.47|1531.97|1537.3|1530.8|39
1614127450000|2021-02-24 00:44:10|1537.65|1531.15|1541.84|1535.34|1541.84|1535.34|1537.65|1531.15|39
1614127460000|2021-02-24 00:44:20|1541.87|1535.37|1544.33|1537.83|1544.33|1537.83|1541.87|1535.37|40
1614127470000|2021-02-24 00:44:30|1544.43|1537.93|1543.03|1536.53|1544.55|1538.05|1542.31|1535.81|38
1614127480000|2021-02-24 00:44:40|1542.91|1536.41|1543.41|1536.91|1544.77|1538.27|1542.84|1536.34|37
1614127490000|2021-02-24 00:44:50|1543.49|1536.99|1542.77|1536.27|1543.83|1537.33|1541.93|1535.43|38
1614127500000|2021-02-24 00:45:00|1542.88|1536.38|1546.48|1539.98|1546.5|1540|1542.68|1536.18|39
1614127510000|2021-02-24 00:45:10|1546.52|1540.02|1548.87|1542.37|1548.91|1542.41|1546.52|1540.02|36
1614127520000|2021-02-24 00:45:20|1549.09|1542.59|1547.4|1540.9|1549.48|1542.98|1546.99|1540.49|38
1614127530000|2021-02-24 00:45:30|1547.16|1540.66|1547.39|1540.89|1547.53|1541.03|1545.51|1539.01|36
1614127540000|2021-02-24 00:45:40|1547.17|1540.67|1546.47|1539.97|1547.51|1541.01|1545.92|1539.42|39
1614127550000|2021-02-24 00:45:50|1546.49|1539.99|1547.32|1540.82|1547.51|1541.01|1546.11|1539.61|38
1614127560000|2021-02-24 00:46:00|1547.51|1541.01|1548.36|1541.86|1548.39|1541.89|1546.81|1540.31|40
1614127570000|2021-02-24 00:46:10|1547.92|1541.42|1545.72|1539.22|1548.46|1541.96|1545.35|1538.85|39
1614127580000|2021-02-24 00:46:20|1545.66|1539.16|1544.96|1538.46|1545.77|1539.27|1543.98|1537.48|38
1614127590000|2021-02-24 00:46:30|1544.95|1538.45|1547.69|1541.19|1547.87|1541.37|1544.95|1538.45|38
1614127600000|2021-02-24 00:46:40|1547.6|1541.1|1547.64|1541.14|1548.15|1541.65|1547.09|1540.59|38
1614127610000|2021-02-24 00:46:50|1547.43|1540.93|1547.03|1540.53|1548.02|1541.52|1546.92|1540.42|37
1614127620000|2021-02-24 00:47:00|1547.01|1540.51|1547.79|1541.29|1547.94|1541.44|1546.72|1540.22|38
1614127630000|2021-02-24 00:47:10|1547.51|1541.01|1546.7|1540.2|1548.08|1541.58|1546.7|1540.2|34
1614127640000|2021-02-24 00:47:20|1546.64|1540.14|1546.55|1540.05|1546.81|1540.31|1545.98|1539.48|31
1614127650000|2021-02-24 00:47:30|1546.26|1539.76|1546.88|1540.38|1546.98|1540.48|1546.16|1539.66|36
1614127660000|2021-02-24 00:47:40|1546.85|1540.35|1547.59|1541.09|1547.86|1541.36|1546.68|1540.18|38
1614127670000|2021-02-24 00:47:50|1547.62|1541.12|1547.79|1541.29|1548.15|1541.65|1547.36|1540.86|37
1614127680000|2021-02-24 00:48:00|1547.74|1541.24|1547.97|1541.47|1548.07|1541.57|1547.67|1541.17|36
1614127690000|2021-02-24 00:48:10|1547.85|1541.35|1546.09|1539.59|1547.85|1541.35|1545.99|1539.49|37
1614127700000|2021-02-24 00:48:20|1545.86|1539.36|1545.42|1538.92|1545.87|1539.37|1545.27|1538.77|32
1614127710000|2021-02-24 00:48:30|1545.39|1538.89|1546.64|1540.14|1546.64|1540.14|1544.93|1538.43|38
1614127720000|2021-02-24 00:48:40|1546.82|1540.32|1547.16|1540.66|1547.17|1540.67|1545.99|1539.49|38
1614127730000|2021-02-24 00:48:50|1547.19|1540.69|1547.69|1541.19|1547.69|1541.19|1546.86|1540.36|30
1614127740000|2021-02-24 00:49:00|1547.7|1541.2|1547.48|1540.98|1548.17|1541.67|1546.87|1540.37|36
1614127750000|2021-02-24 00:49:10|1547.65|1541.15|1546.1|1539.6|1547.8|1541.3|1545.87|1539.37|39
1614127760000|2021-02-24 00:49:20|1546.26|1539.76|1545.37|1538.87|1546.84|1540.34|1545.37|1538.87|35
1614127770000|2021-02-24 00:49:30|1545.46|1538.96|1545.69|1539.19|1546.33|1539.83|1545.28|1538.78|34
1614127780000|2021-02-24 00:49:40|1545.64|1539.14|1547.39|1540.89|1547.39|1540.89|1545.61|1539.11|37
1614127790000|2021-02-24 00:49:50|1547.27|1540.77|1547.33|1540.83|1547.95|1541.45|1547.08|1540.58|33
1614127800000|2021-02-24 00:50:00|1547.5|1541|1549.63|1543.13|1549.63|1543.13|1547.47|1540.97|38
1614127810000|2021-02-24 00:50:10|1549.64|1543.14|1551.48|1544.98|1551.51|1545.01|1549.63|1543.13|32
1614127820000|2021-02-24 00:50:20|1551.52|1545.02|1552.33|1545.83|1552.33|1545.83|1551.38|1544.88|34
1614127830000|2021-02-24 00:50:30|1552.32|1545.82|1550.56|1544.06|1552.32|1545.82|1550.54|1544.04|34
1614127840000|2021-02-24 00:50:40|1550.64|1544.14|1548.6|1542.1|1550.64|1544.14|1548.57|1542.07|38
1614127850000|2021-02-24 00:50:50|1548.93|1542.43|1548.83|1542.33|1549.11|1542.61|1548.46|1541.96|37
1614127860000|2021-02-24 00:51:00|1548.81|1542.31|1549.23|1542.73|1549.48|1542.98|1548.71|1542.21|31
1614127870000|2021-02-24 00:51:10|1549.28|1542.78|1548.58|1542.08|1549.57|1543.07|1548.4|1541.9|36
1614127880000|2021-02-24 00:51:20|1548.79|1542.29|1547.1|1540.6|1548.79|1542.29|1547.1|1540.6|38
1614127890000|2021-02-24 00:51:30|1546.77|1540.27|1545.92|1539.42|1546.77|1540.27|1545.85|1539.35|36
1614127900000|2021-02-24 00:51:40|1545.96|1539.46|1546.12|1539.62|1546.9|1540.4|1545.24|1538.74|39
1614127910000|2021-02-24 00:51:50|1545.92|1539.42|1545.44|1538.94|1546.19|1539.69|1545.36|1538.86|35
1614127920000|2021-02-24 00:52:00|1545.23|1538.73|1546.43|1539.93|1546.94|1540.44|1545.23|1538.73|35
1614127930000|2021-02-24 00:52:10|1546.52|1540.02|1548.16|1541.66|1548.16|1541.66|1545.92|1539.42|38
1614127940000|2021-02-24 00:52:20|1548.24|1541.74|1550.65|1544.15|1550.65|1544.15|1548.24|1541.74|36
1614127950000|2021-02-24 00:52:30|1550.68|1544.18|1550.68|1544.18|1551.38|1544.88|1550.62|1544.12|40
1614127960000|2021-02-24 00:52:40|1550.78|1544.28|1550.2|1543.7|1551.29|1544.79|1550.1|1543.6|39
1614127970000|2021-02-24 00:52:50|1550.26|1543.76|1549.99|1543.49|1550.98|1544.48|1549.91|1543.41|38
1614127980000|2021-02-24 00:53:00|1549.93|1543.43|1550.3|1543.8|1550.43|1543.93|1549.1|1542.6|35
1614127990000|2021-02-24 00:53:10|1550.16|1543.66|1551.66|1545.16|1551.67|1545.17|1550.13|1543.63|37
1614128000000|2021-02-24 00:53:20|1551.73|1545.23|1553.39|1546.89|1553.41|1546.91|1551.61|1545.11|37
1614128010000|2021-02-24 00:53:30|1553.35|1546.85|1553.75|1547.25|1554.62|1548.12|1553.35|1546.85|37
1614128020000|2021-02-24 00:53:40|1554.17|1547.67|1554.12|1547.62|1554.76|1548.26|1553.64|1547.14|39
1614128030000|2021-02-24 00:53:50|1554.13|1547.63|1557.22|1550.72|1557.3|1550.8|1554.13|1547.63|39
1614128040000|2021-02-24 00:54:00|1557.09|1550.59|1558.64|1552.14|1560.43|1553.93|1556.88|1550.38|40
1614128050000|2021-02-24 00:54:10|1558.34|1551.84|1558.91|1552.41|1558.91|1552.41|1557.77|1551.27|32
1614128060000|2021-02-24 00:54:20|1559.1|1552.6|1560.26|1553.76|1560.38|1553.88|1559.1|1552.6|39
1614128070000|2021-02-24 00:54:30|1560.49|1553.99|1560.19|1553.69|1561.19|1554.69|1560.19|1553.69|35
1614128080000|2021-02-24 00:54:40|1560.07|1553.57|1559.64|1553.14|1560.14|1553.64|1559.15|1552.65|33
1614128090000|2021-02-24 00:54:50|1559.16|1552.66|1559.69|1553.19|1560.38|1553.88|1559.12|1552.62|39
1614128100000|2021-02-24 00:55:00|1559.68|1553.18|1560.26|1553.76|1560.26|1553.76|1558.25|1551.75|37
1614128110000|2021-02-24 00:55:10|1560.27|1553.77|1562.35|1555.85|1562.73|1556.23|1560.27|1553.77|36
1614128120000|2021-02-24 00:55:20|1561.95|1555.45|1564.57|1558.07|1564.57|1558.07|1561.75|1555.25|40
1614128130000|2021-02-24 00:55:30|1564.32|1557.82|1564.05|1557.55|1564.67|1558.17|1562.08|1555.58|38
1614128140000|2021-02-24 00:55:40|1564.32|1557.82|1565.36|1558.86|1565.68|1559.18|1564.32|1557.82|37
1614128150000|2021-02-24 00:55:50|1565.46|1558.96|1565.9|1559.4|1566.17|1559.67|1565|1558.5|36
1614128160000|2021-02-24 00:56:00|1565.83|1559.33|1565.39|1558.89|1566.09|1559.59|1565.21|1558.71|39
1614128170000|2021-02-24 00:56:10|1565.43|1558.93|1565.25|1558.75|1565.55|1559.05|1564.87|1558.37|30
1614128180000|2021-02-24 00:56:20|1565.13|1558.63|1562.33|1555.83|1565.13|1558.63|1561.98|1555.48|36
1614128190000|2021-02-24 00:56:30|1562.43|1555.93|1563.15|1556.65|1563.62|1557.12|1562.43|1555.93|38
1614128200000|2021-02-24 00:56:40|1563.23|1556.73|1562.79|1556.29|1563.48|1556.98|1562.04|1555.54|37
1614128210000|2021-02-24 00:56:50|1562.78|1556.28|1563.64|1557.14|1563.64|1557.14|1562.6|1556.1|34
1614128220000|2021-02-24 00:57:00|1563.67|1557.17|1563.89|1557.39|1563.89|1557.39|1562.71|1556.21|37
1614128230000|2021-02-24 00:57:10|1563.91|1557.41|1566.49|1559.99|1566.49|1559.99|1563.91|1557.41|38
1614128240000|2021-02-24 00:57:20|1566.51|1560.01|1567.56|1561.06|1567.61|1561.11|1566.47|1559.97|37
1614128250000|2021-02-24 00:57:30|1567.57|1561.07|1565.41|1558.91|1567.61|1561.11|1564.64|1558.14|37
1614128260000|2021-02-24 00:57:40|1565.46|1558.96|1566.15|1559.65|1566.74|1560.24|1565.46|1558.96|38
1614128270000|2021-02-24 00:57:50|1566.11|1559.61|1565.28|1558.78|1566.11|1559.61|1565.13|1558.63|34
1614128280000|2021-02-24 00:58:00|1565.27|1558.77|1565.09|1558.59|1565.27|1558.77|1564.04|1557.54|33
1614128290000|2021-02-24 00:58:10|1565.01|1558.51|1565.53|1559.03|1565.53|1559.03|1564.75|1558.25|35
1614128300000|2021-02-24 00:58:20|1565.91|1559.41|1567.2|1560.7|1567.29|1560.79|1565.91|1559.41|34
1614128310000|2021-02-24 00:58:30|1567.23|1560.73|1568.48|1561.98|1569|1562.5|1567.23|1560.73|35
1614128320000|2021-02-24 00:58:40|1568.49|1561.99|1568.67|1562.17|1568.67|1562.17|1567.81|1561.31|33
1614128330000|2021-02-24 00:58:50|1568.64|1562.14|1569.64|1563.14|1569.64|1563.14|1568.47|1561.97|31
1614128340000|2021-02-24 00:59:00|1569.72|1563.22|1569.35|1562.85|1570.51|1564.01|1569.27|1562.77|38
1614128350000|2021-02-24 00:59:10|1569.36|1562.86|1570.52|1564.02|1570.52|1564.02|1569.05|1562.55|32
1614128360000|2021-02-24 00:59:20|1570.58|1564.08|1570.95|1564.45|1571.08|1564.58|1570.52|1564.02|38
1614128370000|2021-02-24 00:59:30|1570.96|1564.46|1570.74|1564.24|1571.44|1564.94|1570.56|1564.06|28
1614128380000|2021-02-24 00:59:40|1570.71|1564.21|1571.6|1565.1|1571.73|1565.23|1570.56|1564.06|31
1614128390000|2021-02-24 00:59:50|1571.47|1564.97|1571.97|1565.47|1572.68|1566.18|1571.44|1564.94|34
1614128400000|2021-02-24 01:00:00|1572.01|1565.51|1572.72|1566.22|1573.38|1566.88|1571.83|1565.33|36
1614128410000|2021-02-24 01:00:10|1572.8|1566.3|1574.84|1568.34|1574.88|1568.38|1572.72|1566.22|39
1614128420000|2021-02-24 01:00:20|1574.76|1568.26|1576.97|1570.47|1576.97|1570.47|1574.76|1568.26|37
1614128430000|2021-02-24 01:00:30|1576.98|1570.48|1575.06|1568.56|1576.98|1570.48|1575.06|1568.56|36
1614128440000|2021-02-24 01:00:40|1575.02|1568.52|1573.31|1566.81|1575.23|1568.73|1573.27|1566.77|35
1614128450000|2021-02-24 01:00:50|1573.3|1566.8|1573.04|1566.54|1574.64|1568.14|1572.68|1566.18|38
1614128460000|2021-02-24 01:01:00|1573.08|1566.58|1572.78|1566.28|1573.94|1567.44|1572.75|1566.25|38
1614128470000|2021-02-24 01:01:10|1572.72|1566.22|1570.9|1564.4|1572.81|1566.31|1570.9|1564.4|36
1614128480000|2021-02-24 01:01:20|1570.88|1564.38|1572.96|1566.46|1572.96|1566.46|1570.17|1563.67|37
1614128490000|2021-02-24 01:01:30|1572.99|1566.49|1575.4|1568.9|1575.4|1568.9|1572.99|1566.49|37
1614128500000|2021-02-24 01:01:40|1575.53|1569.03|1575.17|1568.67|1576.25|1569.75|1574.99|1568.49|37
1614128510000|2021-02-24 01:01:50|1575|1568.5|1574.21|1567.71|1575.08|1568.58|1574.05|1567.55|37
1614128520000|2021-02-24 01:02:00|1574.25|1567.75|1573.79|1567.29|1574.45|1567.95|1573.31|1566.81|36
1614128530000|2021-02-24 01:02:10|1573.82|1567.32|1573.19|1566.69|1573.82|1567.32|1573.16|1566.66|37
1614128540000|2021-02-24 01:02:20|1573.27|1566.77|1572.17|1565.67|1573.27|1566.77|1571.47|1564.97|37
1614128550000|2021-02-24 01:02:30|1572.15|1565.65|1569.06|1562.56|1572.73|1566.23|1568.91|1562.41|38
1614128560000|2021-02-24 01:02:40|1568.89|1562.39|1569.75|1563.25|1571.12|1564.62|1568.89|1562.39|35
1614128570000|2021-02-24 01:02:50|1569.84|1563.34|1568.22|1561.72|1570.01|1563.51|1567.92|1561.42|35
1614128580000|2021-02-24 01:03:00|1568.23|1561.73|1568.9|1562.4|1569.06|1562.56|1567.61|1561.11|40
1614128590000|2021-02-24 01:03:10|1568.96|1562.46|1569.88|1563.38|1570.12|1563.62|1568.96|1562.46|31
1614128600000|2021-02-24 01:03:20|1569.92|1563.42|1568.54|1562.04|1569.95|1563.45|1568|1561.5|39
1614128610000|2021-02-24 01:03:30|1568.48|1561.98|1566.59|1560.09|1568.48|1561.98|1566.32|1559.82|35
1614128620000|2021-02-24 01:03:40|1566.58|1560.08|1565.92|1559.42|1566.6|1560.1|1565.2|1558.7|37
1614128630000|2021-02-24 01:03:50|1565.76|1559.26|1564.62|1558.12|1565.84|1559.34|1564.62|1558.12|36
1614128640000|2021-02-24 01:04:00|1564.42|1557.92|1564.4|1557.9|1565.48|1558.98|1564.12|1557.62|38
1614128650000|2021-02-24 01:04:10|1564.42|1557.92|1565.94|1559.44|1565.94|1559.44|1564.38|1557.88|31
1614128660000|2021-02-24 01:04:20|1566.09|1559.59|1565.86|1559.36|1566.78|1560.28|1565.55|1559.05|38
1614128670000|2021-02-24 01:04:30|1565.83|1559.33|1566.14|1559.64|1566.16|1559.66|1565.48|1558.98|36
1614128680000|2021-02-24 01:04:40|1566.35|1559.85|1565.96|1559.46|1566.72|1560.22|1565.96|1559.46|38
1614128690000|2021-02-24 01:04:50|1566.4|1559.9|1567.39|1560.89|1567.39|1560.89|1565.94|1559.44|37
1614128700000|2021-02-24 01:05:00|1567.46|1560.96|1568.91|1562.41|1569.03|1562.53|1567.46|1560.96|34
1614128710000|2021-02-24 01:05:10|1568.82|1562.32|1569.09|1562.59|1569.09|1562.59|1567.98|1561.48|38
1614128720000|2021-02-24 01:05:20|1569.11|1562.61|1571.84|1565.34|1571.95|1565.45|1569.11|1562.61|38
1614128730000|2021-02-24 01:05:30|1571.85|1565.35|1573.31|1566.81|1573.77|1567.27|1571.74|1565.24|35
1614128740000|2021-02-24 01:05:40|1573.34|1566.84|1572.57|1566.07|1573.77|1567.27|1572.45|1565.95|37
1614128750000|2021-02-24 01:05:50|1572.61|1566.11|1571.92|1565.42|1572.91|1566.41|1571.51|1565.01|38
1614128760000|2021-02-24 01:06:00|1571.94|1565.44|1570.93|1564.43|1572.4|1565.9|1569.62|1563.12|39
1614128770000|2021-02-24 01:06:10|1571.49|1564.99|1572.16|1565.66|1572.16|1565.66|1570.11|1563.61|38
1614128780000|2021-02-24 01:06:20|1572.41|1565.91|1572.79|1566.29|1573.44|1566.94|1572.26|1565.76|38
1614128790000|2021-02-24 01:06:30|1572.55|1566.05|1572.04|1565.54|1572.55|1566.05|1571.81|1565.31|34
1614128800000|2021-02-24 01:06:40|1572.21|1565.71|1570.05|1563.55|1572.38|1565.88|1570.05|1563.55|35
1614128810000|2021-02-24 01:06:50|1570.24|1563.74|1569.42|1562.92|1570.75|1564.25|1568.81|1562.31|37
1614128820000|2021-02-24 01:07:00|1569.62|1563.12|1569.62|1563.12|1570.12|1563.62|1569.11|1562.61|34
1614128830000|2021-02-24 01:07:10|1569.49|1562.99|1569.33|1562.83|1569.93|1563.43|1569.33|1562.83|38
1614128840000|2021-02-24 01:07:20|1569.43|1562.93|1570.5|1564|1570.5|1564|1569.28|1562.78|40
1614128850000|2021-02-24 01:07:30|1570.54|1564.04|1570.44|1563.94|1571.01|1564.51|1570.37|1563.87|39
1614128860000|2021-02-24 01:07:40|1570.4|1563.9|1570.98|1564.48|1571|1564.5|1570.08|1563.58|35
1614128870000|2021-02-24 01:07:50|1570.86|1564.36|1570.2|1563.7|1570.91|1564.41|1569.9|1563.4|38
1614128880000|2021-02-24 01:08:00|1570.15|1563.65|1570.31|1563.81|1570.68|1564.18|1569.87|1563.37|38
1614128890000|2021-02-24 01:08:10|1570.33|1563.83|1568.56|1562.06|1570.44|1563.94|1568.4|1561.9|37
1614128900000|2021-02-24 01:08:20|1568.54|1562.04|1567.17|1560.67|1568.81|1562.31|1567.17|1560.67|35
1614128910000|2021-02-24 01:08:30|1566.76|1560.26|1568|1561.5|1568|1561.5|1566.57|1560.07|34
1614128920000|2021-02-24 01:08:40|1567.91|1561.41|1570.21|1563.71|1570.21|1563.71|1567.8|1561.3|37
1614128930000|2021-02-24 01:08:50|1570.3|1563.8|1571.62|1565.12|1571.62|1565.12|1569.57|1563.07|36
1614128940000|2021-02-24 01:09:00|1571.63|1565.13|1575.09|1568.59|1575.09|1568.59|1571.5|1565|38
1614128950000|2021-02-24 01:09:10|1575.11|1568.61|1576.71|1570.21|1576.71|1570.21|1574.94|1568.44|38
1614128960000|2021-02-24 01:09:20|1576.63|1570.13|1575.98|1569.48|1576.67|1570.17|1575.12|1568.62|39
1614128970000|2021-02-24 01:09:30|1575.94|1569.44|1574.88|1568.38|1575.99|1569.49|1574.67|1568.17|37
1614128980000|2021-02-24 01:09:40|1575.09|1568.59|1575.54|1569.04|1576.17|1569.67|1574.74|1568.24|39
1614128990000|2021-02-24 01:09:50|1575.48|1568.98|1575.44|1568.94|1575.68|1569.18|1575.07|1568.57|31
1614129000000|2021-02-24 01:10:00|1575.37|1568.87|1573.83|1567.33|1575.37|1568.87|1573.83|1567.33|37
1614129010000|2021-02-24 01:10:10|1573.92|1567.42|1573.57|1567.07|1574|1567.5|1573.41|1566.91|30
1614129020000|2021-02-24 01:10:20|1573.33|1566.83|1571.46|1564.96|1573.33|1566.83|1571.28|1564.78|35
1614129030000|2021-02-24 01:10:30|1571.43|1564.93|1573.24|1566.74|1573.24|1566.74|1570.92|1564.42|35
1614129040000|2021-02-24 01:10:40|1573.42|1566.92|1573.77|1567.27|1574.75|1568.25|1573.12|1566.62|36
1614129050000|2021-02-24 01:10:50|1573.61|1567.11|1574.06|1567.56|1574.33|1567.83|1573.61|1567.11|36
1614129060000|2021-02-24 01:11:00|1574.05|1567.55|1572.88|1566.38|1574.05|1567.55|1572.7|1566.2|37
1614129070000|2021-02-24 01:11:10|1572.9|1566.4|1573.46|1566.96|1573.68|1567.18|1572.9|1566.4|39
1614129080000|2021-02-24 01:11:20|1573.5|1567|1572.79|1566.29|1573.55|1567.05|1572.79|1566.29|39
1614129090000|2021-02-24 01:11:30|1572.89|1566.39|1572.73|1566.23|1573.02|1566.52|1572.18|1565.68|36
1614129100000|2021-02-24 01:11:40|1572.95|1566.45|1571.55|1565.05|1572.97|1566.47|1571.07|1564.57|36
1614129110000|2021-02-24 01:11:50|1571.47|1564.97|1570.79|1564.29|1571.63|1565.13|1569.91|1563.41|38
1614129120000|2021-02-24 01:12:00|1570.81|1564.31|1572.22|1565.72|1572.26|1565.76|1570.81|1564.31|38
1614129130000|2021-02-24 01:12:10|1572.19|1565.69|1571.52|1565.02|1572.44|1565.94|1571.52|1565.02|32
1614129140000|2021-02-24 01:12:20|1571.58|1565.08|1570.8|1564.3|1571.7|1565.2|1570.76|1564.26|37
1614129150000|2021-02-24 01:12:30|1570.78|1564.28|1571.04|1564.54|1571.45|1564.95|1570.55|1564.05|35
1614129160000|2021-02-24 01:12:40|1571.13|1564.63|1570.62|1564.12|1571.51|1565.01|1570.35|1563.85|32
1614129170000|2021-02-24 01:12:50|1570.46|1563.96|1570.49|1563.99|1571.4|1564.9|1570.41|1563.91|37
1614129180000|2021-02-24 01:13:00|1570.5|1564|1570.64|1564.14|1570.86|1564.36|1570.5|1564|32
1614129190000|2021-02-24 01:13:10|1570.61|1564.11|1569.06|1562.56|1570.76|1564.26|1569.06|1562.56|28
1614129200000|2021-02-24 01:13:20|1569.15|1562.65|1568.91|1562.41|1569.29|1562.79|1568.59|1562.09|35
1614129210000|2021-02-24 01:13:30|1568.98|1562.48|1568.57|1562.07|1569.13|1562.63|1568.11|1561.61|38
1614129220000|2021-02-24 01:13:40|1568.55|1562.05|1566.31|1559.81|1568.55|1562.05|1566.19|1559.69|36
1614129230000|2021-02-24 01:13:50|1566.4|1559.9|1566.96|1560.46|1567.55|1561.05|1566.1|1559.6|36
1614129240000|2021-02-24 01:14:00|1566.94|1560.44|1568.62|1562.12|1568.62|1562.12|1566.84|1560.34|36
1614129250000|2021-02-24 01:14:10|1568.66|1562.16|1570.36|1563.86|1570.36|1563.86|1568.29|1561.79|36
1614129260000|2021-02-24 01:14:20|1570.37|1563.87|1570.65|1564.15|1571.05|1564.55|1570.3|1563.8|34
1614129270000|2021-02-24 01:14:30|1570.78|1564.28|1570.21|1563.71|1571.54|1565.04|1570.12|1563.62|34
1614129280000|2021-02-24 01:14:40|1569.95|1563.45|1571.36|1564.86|1571.52|1565.02|1569.95|1563.45|38
1614129290000|2021-02-24 01:14:50|1571.28|1564.78|1571.24|1564.74|1571.49|1564.99|1571.09|1564.59|34
1614129300000|2021-02-24 01:15:00|1571.11|1564.61|1571.69|1565.19|1571.69|1565.19|1570.48|1563.98|33
1614129310000|2021-02-24 01:15:10|1571.72|1565.22|1573.89|1567.39|1573.89|1567.39|1571.17|1564.67|39
1614129320000|2021-02-24 01:15:20|1573.92|1567.42|1574.59|1568.09|1575.17|1568.67|1573.9|1567.4|38
1614129330000|2021-02-24 01:15:30|1574.57|1568.07|1573.79|1567.29|1574.57|1568.07|1573.23|1566.73|36
1614129340000|2021-02-24 01:15:40|1573.7|1567.2|1573.34|1566.84|1573.7|1567.2|1572.81|1566.31|38
1614129350000|2021-02-24 01:15:50|1573.39|1566.89|1573.97|1567.47|1574.06|1567.56|1573.03|1566.53|33
1614129360000|2021-02-24 01:16:00|1573.88|1567.38|1575.34|1568.84|1575.34|1568.84|1573.74|1567.24|36
1614129370000|2021-02-24 01:16:10|1575.42|1568.92|1574.16|1567.66|1575.57|1569.07|1574.16|1567.66|34
1614129380000|2021-02-24 01:16:20|1574.1|1567.6|1575.22|1568.72|1575.23|1568.73|1574.03|1567.53|28
1614129390000|2021-02-24 01:16:30|1575.08|1568.58|1574.37|1567.87|1575.1|1568.6|1574.29|1567.79|31
1614129400000|2021-02-24 01:16:40|1574.34|1567.84|1573.71|1567.21|1574.37|1567.87|1573.71|1567.21|35
1614129410000|2021-02-24 01:16:50|1573.69|1567.19|1574.16|1567.66|1574.26|1567.76|1573.64|1567.14|30
1614129420000|2021-02-24 01:17:00|1574.19|1567.69|1573.18|1566.68|1574.19|1567.69|1573.07|1566.57|36
1614129430000|2021-02-24 01:17:10|1573.25|1566.75|1573.19|1566.69|1573.53|1567.03|1573.08|1566.58|28
1614129440000|2021-02-24 01:17:20|1573.14|1566.64|1572.59|1566.09|1573.15|1566.65|1572.59|1566.09|27
1614129450000|2021-02-24 01:17:30|1572.46|1565.96|1570.99|1564.49|1572.54|1566.04|1570.98|1564.48|29
1614129460000|2021-02-24 01:17:40|1571|1564.5|1569.75|1563.25|1571|1564.5|1569.66|1563.16|35
1614129470000|2021-02-24 01:17:50|1569.86|1563.36|1570.45|1563.95|1570.75|1564.25|1569.5|1563|38
1614129480000|2021-02-24 01:18:00|1570.41|1563.91|1571.76|1565.26|1571.9|1565.4|1570|1563.5|39
1614129490000|2021-02-24 01:18:10|1571.64|1565.14|1572.62|1566.12|1572.68|1566.18|1571.43|1564.93|34
1614129500000|2021-02-24 01:18:20|1572.68|1566.18|1574.46|1567.96|1574.5|1568|1572.68|1566.18|39
1614129510000|2021-02-24 01:18:30|1574.44|1567.94|1575.51|1569.01|1575.59|1569.09|1574.11|1567.61|35
1614129520000|2021-02-24 01:18:40|1575.48|1568.98|1575.83|1569.33|1575.84|1569.34|1575.3|1568.8|35
1614129530000|2021-02-24 01:18:50|1575.72|1569.22|1577.4|1570.9|1577.4|1570.9|1575.72|1569.22|37
1614129540000|2021-02-24 01:19:00|1577.43|1570.93|1577.68|1571.18|1577.96|1571.46|1576.47|1569.97|38
1614129550000|2021-02-24 01:19:10|1577.77|1571.27|1579.22|1572.72|1579.28|1572.78|1577.77|1571.27|37
1614129560000|2021-02-24 01:19:20|1579.27|1572.77|1581.56|1575.06|1581.56|1575.06|1579.27|1572.77|37
1614129570000|2021-02-24 01:19:30|1581.54|1575.04|1581.56|1575.06|1582.19|1575.69|1581.42|1574.92|26
1614129580000|2021-02-24 01:19:40|1581.52|1575.02|1581.05|1574.55|1581.64|1575.14|1581.05|1574.55|27
1614129590000|2021-02-24 01:19:50|1580.82|1574.32|1580.6|1574.1|1581.24|1574.74|1580.44|1573.94|28
1614129600000|2021-02-24 01:20:00|1580.66|1574.16|1581.44|1574.94|1581.44|1574.94|1580.21|1573.71|36
1614129610000|2021-02-24 01:20:10|1581.43|1574.93|1581.61|1575.11|1581.94|1575.44|1581.43|1574.93|35
1614129620000|2021-02-24 01:20:20|1581.65|1575.15|1582.19|1575.69|1582.65|1576.15|1581.62|1575.12|39
1614129630000|2021-02-24 01:20:30|1582.24|1575.74|1580.12|1573.62|1582.32|1575.82|1579.41|1572.91|37
1614129640000|2021-02-24 01:20:40|1580.44|1573.94|1580.8|1574.3|1581.33|1574.83|1580.28|1573.78|34
1614129650000|2021-02-24 01:20:50|1580.75|1574.25|1580.26|1573.76|1580.75|1574.25|1579.17|1572.67|34
1614129660000|2021-02-24 01:21:00|1580.11|1573.61|1580.79|1574.29|1580.79|1574.29|1579.71|1573.21|38
1614129670000|2021-02-24 01:21:10|1580.8|1574.3|1580.48|1573.98|1580.81|1574.31|1580.19|1573.69|31
1614129680000|2021-02-24 01:21:20|1580.44|1573.94|1579.04|1572.54|1580.44|1573.94|1578.97|1572.47|33
1614129690000|2021-02-24 01:21:30|1579.02|1572.52|1576.97|1570.47|1579.28|1572.78|1576.97|1570.47|32
1614129700000|2021-02-24 01:21:40|1576.8|1570.3|1578.36|1571.86|1578.36|1571.86|1576.14|1569.64|37
1614129710000|2021-02-24 01:21:50|1578.37|1571.87|1577.22|1570.72|1578.5|1572|1577.22|1570.72|39
1614129720000|2021-02-24 01:22:00|1577.28|1570.78|1577.94|1571.44|1577.94|1571.44|1576.57|1570.07|36
1614129730000|2021-02-24 01:22:10|1577.97|1571.47|1578.77|1572.27|1578.77|1572.27|1577.81|1571.31|38
1614129740000|2021-02-24 01:22:20|1578.82|1572.32|1580.13|1573.63|1580.29|1573.79|1578.73|1572.23|37
1614129750000|2021-02-24 01:22:30|1579.96|1573.46|1577.56|1571.06|1579.96|1573.46|1576.86|1570.36|37
1614129760000|2021-02-24 01:22:40|1577.55|1571.05|1578.94|1572.44|1578.94|1572.44|1577.55|1571.05|36
1614129770000|2021-02-24 01:22:50|1579.15|1572.65|1579.58|1573.08|1579.64|1573.14|1579.15|1572.65|33
1614129780000|2021-02-24 01:23:00|1579.48|1572.98|1580.15|1573.65|1580.75|1574.25|1579.44|1572.94|37
1614129790000|2021-02-24 01:23:10|1580.03|1573.53|1580.92|1574.42|1580.95|1574.45|1579.52|1573.02|34
1614129800000|2021-02-24 01:23:20|1580.94|1574.44|1582.24|1575.74|1582.31|1575.81|1580.69|1574.19|31
1614129810000|2021-02-24 01:23:30|1582.23|1575.73|1581.22|1574.72|1582.23|1575.73|1580.86|1574.36|35
1614129820000|2021-02-24 01:23:40|1581.13|1574.63|1582.31|1575.81|1582.43|1575.93|1580.99|1574.49|35
1614129830000|2021-02-24 01:23:50|1582.33|1575.83|1583.38|1576.88|1583.42|1576.92|1582.26|1575.76|35
1614129840000|2021-02-24 01:24:00|1583.08|1576.58|1583.14|1576.64|1583.39|1576.89|1582.45|1575.95|37
1614129850000|2021-02-24 01:24:10|1583.01|1576.51|1583.14|1576.64|1584.11|1577.61|1582.86|1576.36|39
1614129860000|2021-02-24 01:24:20|1583.75|1577.25|1583.98|1577.48|1584.21|1577.71|1583.41|1576.91|30
1614129870000|2021-02-24 01:24:30|1583.99|1577.49|1585.56|1579.06|1585.6|1579.1|1583.99|1577.49|34
1614129880000|2021-02-24 01:24:40|1585.46|1578.96|1586.33|1579.83|1586.33|1579.83|1584.52|1578.02|37
1614129890000|2021-02-24 01:24:50|1586.35|1579.85|1587.46|1580.96|1587.46|1580.96|1586.35|1579.85|36
1614129900000|2021-02-24 01:25:00|1587.35|1580.85|1586.64|1580.14|1587.91|1581.41|1586.63|1580.13|26
1614129910000|2021-02-24 01:25:10|1586.81|1580.31|1587.1|1580.6|1587.52|1581.02|1586.49|1579.99|37
1614129920000|2021-02-24 01:25:20|1587.09|1580.59|1587.69|1581.19|1587.76|1581.26|1586.54|1580.04|29
1614129930000|2021-02-24 01:25:30|1587.75|1581.25|1588.7|1582.2|1588.73|1582.23|1587.75|1581.25|29
1614129940000|2021-02-24 01:25:40|1588.71|1582.21|1589.21|1582.71|1589.29|1582.79|1588.71|1582.21|32
1614129950000|2021-02-24 01:25:50|1589.22|1582.72|1589.84|1583.34|1590.01|1583.51|1589.22|1582.72|34
1614129960000|2021-02-24 01:26:00|1589.93|1583.43|1591.12|1584.62|1591.2|1584.7|1589.77|1583.27|30
1614129970000|2021-02-24 01:26:10|1591.2|1584.7|1591.22|1584.72|1591.49|1584.99|1590.52|1584.02|30
1614129980000|2021-02-24 01:26:20|1591.41|1584.91|1592.28|1585.78|1592.41|1585.91|1591.41|1584.91|34
1614129990000|2021-02-24 01:26:30|1592.52|1586.02|1591.73|1585.23|1593.1|1586.6|1591.69|1585.19|24
1614130000000|2021-02-24 01:26:40|1591.8|1585.3|1591.86|1585.36|1591.94|1585.44|1591.61|1585.11|34
1614130010000|2021-02-24 01:26:50|1591.85|1585.35|1591.89|1585.39|1592.04|1585.54|1591.85|1585.35|29
1614130020000|2021-02-24 01:27:00|1591.96|1585.46|1592.02|1585.52|1592.02|1585.52|1591.89|1585.39|26
1614130030000|2021-02-24 01:27:10|1591.95|1585.45|1591.76|1585.26|1592.45|1585.95|1591.76|1585.26|34
1614130040000|2021-02-24 01:27:20|1591.74|1585.24|1591.78|1585.28|1592.4|1585.9|1591.33|1584.83|38
1614130050000|2021-02-24 01:27:30|1591.59|1585.09|1592.58|1586.08|1592.66|1586.16|1591.58|1585.08|33
1614130060000|2021-02-24 01:27:40|1592.54|1586.04|1592.2|1585.7|1592.58|1586.08|1591.95|1585.45|25
1614130070000|2021-02-24 01:27:50|1591.78|1585.28|1591.19|1584.69|1591.78|1585.28|1591.02|1584.52|34
1614130080000|2021-02-24 01:28:00|1590.99|1584.49|1589.38|1582.88|1591.07|1584.57|1589.38|1582.88|34
1614130090000|2021-02-24 01:28:10|1589.35|1582.85|1587.31|1580.81|1589.45|1582.95|1587.31|1580.81|34
1614130100000|2021-02-24 01:28:20|1587.32|1580.82|1588.15|1581.65|1588.15|1581.65|1586.71|1580.21|35
1614130110000|2021-02-24 01:28:30|1588.13|1581.63|1588.31|1581.81|1588.42|1581.92|1588|1581.5|36
1614130120000|2021-02-24 01:28:40|1588.37|1581.87|1590.25|1583.75|1590.25|1583.75|1588.37|1581.87|38
1614130130000|2021-02-24 01:28:50|1590.26|1583.76|1590.56|1584.06|1591.09|1584.59|1590.26|1583.76|37
1614130140000|2021-02-24 01:29:00|1591.03|1584.53|1591.54|1585.04|1591.66|1585.16|1590.83|1584.33|36
1614130150000|2021-02-24 01:29:10|1591.55|1585.05|1591.42|1584.92|1592.57|1586.07|1591.15|1584.65|38
1614130160000|2021-02-24 01:29:20|1591.31|1584.81|1593.2|1586.7|1593.79|1587.29|1591.31|1584.81|36
1614130170000|2021-02-24 01:29:30|1593.21|1586.71|1594.04|1587.54|1594.13|1587.63|1592.84|1586.34|34
1614130180000|2021-02-24 01:29:40|1593.76|1587.26|1592.38|1585.88|1593.98|1587.48|1592.12|1585.62|32
1614130190000|2021-02-24 01:29:50|1592.3|1585.8|1591.73|1585.23|1592.84|1586.34|1591.07|1584.57|38
1614130200000|2021-02-24 01:30:00|1592.53|1586.03|1591.92|1585.42|1592.73|1586.23|1591.84|1585.34|34
1614130210000|2021-02-24 01:30:10|1591.9|1585.4|1591.67|1585.17|1592.55|1586.05|1591.67|1585.17|32
1614130220000|2021-02-24 01:30:20|1591.78|1585.28|1590.22|1583.72|1591.94|1585.44|1590.15|1583.65|34
1614130230000|2021-02-24 01:30:30|1590.23|1583.73|1590.24|1583.74|1590.73|1584.23|1589.66|1583.16|33
1614130240000|2021-02-24 01:30:40|1590.27|1583.77|1585.27|1578.77|1590.69|1584.19|1585.14|1578.64|31
1614130250000|2021-02-24 01:30:50|1585.49|1578.99|1586.74|1580.24|1587.92|1581.42|1585.49|1578.99|38
1614130260000|2021-02-24 01:31:00|1586.75|1580.25|1587.1|1580.6|1587.91|1581.41|1586.47|1579.97|35
1614130270000|2021-02-24 01:31:10|1587.02|1580.52|1585.2|1578.7|1587.23|1580.73|1585|1578.5|34
1614130280000|2021-02-24 01:31:20|1584.98|1578.48|1583.62|1577.12|1584.98|1578.48|1583.35|1576.85|35
1614130290000|2021-02-24 01:31:30|1583.67|1577.17|1582.27|1575.77|1583.76|1577.26|1582.24|1575.74|37
1614130300000|2021-02-24 01:31:40|1583.06|1576.56|1586.55|1580.05|1587.92|1581.42|1583.06|1576.56|40
1614130310000|2021-02-24 01:31:50|1586.59|1580.09|1587.89|1581.39|1587.95|1581.45|1586.54|1580.04|38
1614130320000|2021-02-24 01:32:00|1587.84|1581.34|1588.86|1582.36|1588.95|1582.45|1587.3|1580.8|38
1614130330000|2021-02-24 01:32:10|1588.87|1582.37|1590.27|1583.77|1590.84|1584.34|1588.87|1582.37|34
1614130340000|2021-02-24 01:32:20|1590.25|1583.75|1590.46|1583.96|1591.38|1584.88|1588.82|1582.32|34
1614130350000|2021-02-24 01:32:30|1589.95|1583.45|1588.48|1581.98|1591.81|1585.31|1588.47|1581.97|40
1614130360000|2021-02-24 01:32:40|1588.47|1581.97|1588.61|1582.11|1588.96|1582.46|1587.54|1581.04|39
1614130370000|2021-02-24 01:32:50|1588.66|1582.16|1588.32|1581.82|1589.65|1583.15|1588.12|1581.62|34
1614130380000|2021-02-24 01:33:00|1587.8|1581.3|1587.91|1581.41|1588.65|1582.15|1587.66|1581.16|39
1614130390000|2021-02-24 01:33:10|1587.99|1581.49|1586.54|1580.04|1588.44|1581.94|1586.35|1579.85|36
1614130400000|2021-02-24 01:33:20|1586.45|1579.95|1584.61|1578.11|1586.45|1579.95|1584.37|1577.87|39
1614130410000|2021-02-24 01:33:30|1584.68|1578.18|1583.46|1576.96|1584.68|1578.18|1583.35|1576.85|36
1614130420000|2021-02-24 01:33:40|1583.3|1576.8|1582.96|1576.46|1583.55|1577.05|1582.72|1576.22|36
1614130430000|2021-02-24 01:33:50|1582.88|1576.38|1583.33|1576.83|1583.33|1576.83|1581.39|1574.89|38
1614130440000|2021-02-24 01:34:00|1583.34|1576.84|1583.82|1577.32|1585.25|1578.75|1583.34|1576.84|39
1614130450000|2021-02-24 01:34:10|1583.47|1576.97|1585.09|1578.59|1585.31|1578.81|1582.78|1576.28|37
1614130460000|2021-02-24 01:34:20|1585.22|1578.72|1584.01|1577.51|1585.22|1578.72|1583.34|1576.84|39
1614130470000|2021-02-24 01:34:30|1583.95|1577.45|1584.76|1578.26|1584.76|1578.26|1583.42|1576.92|36
1614130480000|2021-02-24 01:34:40|1584.73|1578.23|1584.48|1577.98|1585.12|1578.62|1583.9|1577.4|39
1614130490000|2021-02-24 01:34:50|1584.43|1577.93|1585.69|1579.19|1585.69|1579.19|1583.49|1576.99|39
1614130500000|2021-02-24 01:35:00|1585.77|1579.27|1583.91|1577.41|1585.83|1579.33|1583.85|1577.35|38
1614130510000|2021-02-24 01:35:10|1583.71|1577.21|1581.87|1575.37|1583.78|1577.28|1581.84|1575.34|36
1614130520000|2021-02-24 01:35:20|1581.92|1575.42|1581.62|1575.12|1582.03|1575.53|1581.29|1574.79|37
1614130530000|2021-02-24 01:35:30|1581.7|1575.2|1581.57|1575.07|1582.29|1575.79|1581.57|1575.07|36
1614130540000|2021-02-24 01:35:40|1581.78|1575.28|1582.56|1576.06|1583.16|1576.66|1581.78|1575.28|38
1614130550000|2021-02-24 01:35:50|1582.54|1576.04|1582.35|1575.85|1582.54|1576.04|1581.8|1575.3|36
1614130560000|2021-02-24 01:36:00|1582.36|1575.86|1586.76|1580.26|1586.83|1580.33|1582.36|1575.86|37
1614130570000|2021-02-24 01:36:10|1586.78|1580.28|1586.8|1580.3|1587.6|1581.1|1586.44|1579.94|37
1614130580000|2021-02-24 01:36:20|1586.83|1580.33|1587.81|1581.31|1587.95|1581.45|1586.83|1580.33|37
1614130590000|2021-02-24 01:36:30|1587.8|1581.3|1589.64|1583.14|1589.68|1583.18|1587.8|1581.3|36
1614130600000|2021-02-24 01:36:40|1589.65|1583.15|1590.65|1584.15|1590.65|1584.15|1589.41|1582.91|36
1614130610000|2021-02-24 01:36:50|1590.96|1584.46|1591.6|1585.1|1591.94|1585.44|1590.96|1584.46|34
1614130620000|2021-02-24 01:37:00|1591.61|1585.11|1589.94|1583.44|1591.99|1585.49|1589.94|1583.44|37
1614130630000|2021-02-24 01:37:10|1589.99|1583.49|1589.3|1582.8|1590.52|1584.02|1588.79|1582.29|35
1614130640000|2021-02-24 01:37:20|1589.61|1583.11|1589.48|1582.98|1589.86|1583.36|1588.9|1582.4|37
1614130650000|2021-02-24 01:37:30|1589.45|1582.95|1589.1|1582.6|1589.51|1583.01|1588.39|1581.89|37
1614130660000|2021-02-24 01:37:40|1589.03|1582.53|1587.38|1580.88|1589.18|1582.68|1586.78|1580.28|37
1614130670000|2021-02-24 01:37:50|1587.4|1580.9|1588.86|1582.36|1588.86|1582.36|1587.16|1580.66|39
1614130680000|2021-02-24 01:38:00|1588.84|1582.34|1591.94|1585.44|1592.01|1585.51|1588.84|1582.34|38
1614130690000|2021-02-24 01:38:10|1591.93|1585.43|1591.57|1585.07|1591.93|1585.43|1590.36|1583.86|38
1614130700000|2021-02-24 01:38:20|1591.61|1585.11|1590.31|1583.81|1591.8|1585.3|1590.25|1583.75|38
1614130710000|2021-02-24 01:38:30|1590.25|1583.75|1588.64|1582.14|1590.25|1583.75|1587.82|1581.32|36
1614130720000|2021-02-24 01:38:40|1588.6|1582.1|1588.09|1581.59|1589.21|1582.71|1588.09|1581.59|36
1614130730000|2021-02-24 01:38:50|1588.02|1581.52|1588.55|1582.05|1588.77|1582.27|1587.84|1581.34|36
1614130740000|2021-02-24 01:39:00|1588.11|1581.61|1589.4|1582.9|1589.4|1582.9|1588.09|1581.59|35
1614130750000|2021-02-24 01:39:10|1589.51|1583.01|1591.68|1585.18|1591.68|1585.18|1589.51|1583.01|39
1614130760000|2021-02-24 01:39:20|1591.74|1585.24|1591.2|1584.7|1591.89|1585.39|1591.04|1584.54|36
1614130770000|2021-02-24 01:39:30|1591.31|1584.81|1591.52|1585.02|1591.65|1585.15|1590.66|1584.16|39
1614130780000|2021-02-24 01:39:40|1591.53|1585.03|1591.66|1585.16|1592.26|1585.76|1591.26|1584.76|38
1614130790000|2021-02-24 01:39:50|1591.4|1584.9|1591.89|1585.39|1592.72|1586.22|1591.4|1584.9|38
1614130800000|2021-02-24 01:40:00|1591.83|1585.33|1592.14|1585.64|1592.18|1585.68|1591.54|1585.04|34
1614130810000|2021-02-24 01:40:10|1592.6|1586.1|1595.07|1588.57|1595.25|1588.75|1592.6|1586.1|36
1614130820000|2021-02-24 01:40:20|1595.08|1588.58|1596.06|1589.56|1596.06|1589.56|1594.85|1588.35|36
1614130830000|2021-02-24 01:40:30|1596.11|1589.61|1596.27|1589.77|1596.8|1590.3|1596.11|1589.61|39
1614130840000|2021-02-24 01:40:40|1596.41|1589.91|1596.96|1590.46|1596.96|1590.46|1596.13|1589.63|36
1614130850000|2021-02-24 01:40:50|1597.1|1590.6|1596.63|1590.13|1597.1|1590.6|1596.19|1589.69|34
1614130860000|2021-02-24 01:41:00|1596.53|1590.03|1596.6|1590.1|1597.18|1590.68|1596.38|1589.88|34
1614130870000|2021-02-24 01:41:10|1596.61|1590.11|1597.71|1591.21|1597.71|1591.21|1596.61|1590.11|31
1614130880000|2021-02-24 01:41:20|1597.74|1591.24|1597.54|1591.04|1597.79|1591.29|1597.36|1590.86|35
1614130890000|2021-02-24 01:41:30|1597.62|1591.12|1598.23|1591.73|1598.23|1591.73|1597.08|1590.58|39
1614130900000|2021-02-24 01:41:40|1598.24|1591.74|1598.61|1592.11|1598.63|1592.13|1598.16|1591.66|36
1614130910000|2021-02-24 01:41:50|1598.62|1592.12|1599.77|1593.27|1599.87|1593.37|1598.62|1592.12|31
1614130920000|2021-02-24 01:42:00|1599.76|1593.26|1599.64|1593.14|1599.88|1593.38|1599.05|1592.55|34
1614130930000|2021-02-24 01:42:10|1599.73|1593.23|1600.01|1593.51|1600.38|1593.88|1599.46|1592.96|37
1614130940000|2021-02-24 01:42:20|1599.93|1593.43|1599.32|1592.82|1600.12|1593.62|1599.24|1592.74|32
1614130950000|2021-02-24 01:42:30|1599.29|1592.79|1599.98|1593.48|1599.98|1593.48|1598.8|1592.3|25
1614130960000|2021-02-24 01:42:40|1599.71|1593.21|1600.09|1593.59|1600.24|1593.74|1599.65|1593.15|38
1614130970000|2021-02-24 01:42:50|1600.19|1593.69|1600.46|1593.96|1600.46|1593.96|1600.09|1593.59|32
1614130980000|2021-02-24 01:43:00|1600.44|1593.94|1599.86|1593.36|1600.44|1593.94|1599.24|1592.74|36
1614130990000|2021-02-24 01:43:10|1600.02|1593.52|1600.86|1594.36|1600.86|1594.36|1600.02|1593.52|30
1614131000000|2021-02-24 01:43:20|1600.89|1594.39|1600.21|1593.71|1600.89|1594.39|1599.55|1593.05|30
1614131010000|2021-02-24 01:43:30|1600.28|1593.78|1601.13|1594.63|1601.13|1594.63|1599.94|1593.44|36
1614131020000|2021-02-24 01:43:40|1601.17|1594.67|1602.48|1595.98|1602.51|1596.01|1601.17|1594.67|36
1614131030000|2021-02-24 01:43:50|1602.47|1595.97|1601.98|1595.48|1602.47|1595.97|1601.08|1594.58|38
1614131040000|2021-02-24 01:44:00|1601.9|1595.4|1602.27|1595.77|1602.27|1595.77|1601.29|1594.79|36
1614131050000|2021-02-24 01:44:10|1602.34|1595.84|1602.22|1595.72|1602.62|1596.12|1602.19|1595.69|38
1614131060000|2021-02-24 01:44:20|1602.18|1595.68|1599.18|1592.68|1602.18|1595.68|1598.52|1592.02|40
1614131070000|2021-02-24 01:44:30|1599.75|1593.25|1599.58|1593.08|1599.75|1593.25|1598.22|1591.72|36
1614131080000|2021-02-24 01:44:40|1599.06|1592.56|1599.9|1593.4|1599.9|1593.4|1598.55|1592.05|39
1614131090000|2021-02-24 01:44:50|1599.97|1593.47|1599.41|1592.91|1600.06|1593.56|1599.25|1592.75|39
1614131100000|2021-02-24 01:45:00|1599.43|1592.93|1598.49|1591.99|1599.44|1592.94|1598.02|1591.52|38
1614131110000|2021-02-24 01:45:10|1598.37|1591.87|1600.27|1593.77|1600.27|1593.77|1598.33|1591.83|37
1614131120000|2021-02-24 01:45:20|1600.44|1593.94|1602.27|1595.77|1602.27|1595.77|1600.02|1593.52|35
1614131130000|2021-02-24 01:45:30|1602.31|1595.81|1603.62|1597.12|1603.64|1597.14|1602.24|1595.74|32
1614131140000|2021-02-24 01:45:40|1603.61|1597.11|1604.94|1598.44|1605.4|1598.9|1603.61|1597.11|35
1614131150000|2021-02-24 01:45:50|1605.07|1598.57|1605.49|1598.99|1605.49|1598.99|1605.05|1598.55|32
1614131160000|2021-02-24 01:46:00|1605.45|1598.95|1605.94|1599.44|1605.94|1599.44|1605.32|1598.82|32
1614131170000|2021-02-24 01:46:10|1606.01|1599.51|1606.19|1599.69|1606.49|1599.99|1605.62|1599.12|40
1614131180000|2021-02-24 01:46:20|1606.21|1599.71|1606.82|1600.32|1606.89|1600.39|1606.19|1599.69|36
1614131190000|2021-02-24 01:46:30|1606.84|1600.34|1605.01|1598.51|1606.88|1600.38|1605.01|1598.51|36
1614131200000|2021-02-24 01:46:40|1604.99|1598.49|1605.09|1598.59|1605.21|1598.71|1604.45|1597.95|36
1614131210000|2021-02-24 01:46:50|1605.02|1598.52|1603.31|1596.81|1605.02|1598.52|1603.09|1596.59|38
1614131220000|2021-02-24 01:47:00|1603.52|1597.02|1602.01|1595.51|1603.61|1597.11|1601.97|1595.47|34
1614131230000|2021-02-24 01:47:10|1602.02|1595.52|1601.26|1594.76|1602.58|1596.08|1601.25|1594.75|35
1614131240000|2021-02-24 01:47:20|1601.21|1594.71|1599.25|1592.75|1601.27|1594.77|1599.25|1592.75|32
1614131250000|2021-02-24 01:47:30|1599.26|1592.76|1601.2|1594.7|1601.2|1594.7|1599.02|1592.52|35
1614131260000|2021-02-24 01:47:40|1601.24|1594.74|1600.92|1594.42|1601.43|1594.93|1600.6|1594.1|36
1614131270000|2021-02-24 01:47:50|1600.87|1594.37|1601.15|1594.65|1601.73|1595.23|1600.44|1593.94|39
1614131280000|2021-02-24 01:48:00|1601.13|1594.63|1603.45|1596.95|1603.9|1597.4|1600.91|1594.41|36
1614131290000|2021-02-24 01:48:10|1603.44|1596.94|1603.52|1597.02|1603.91|1597.41|1603.2|1596.7|35
1614131300000|2021-02-24 01:48:20|1603.47|1596.97|1603.67|1597.17|1603.87|1597.37|1602.93|1596.43|36
1614131310000|2021-02-24 01:48:30|1603.49|1596.99|1604.04|1597.54|1604.18|1597.68|1603.35|1596.85|35
1614131320000|2021-02-24 01:48:40|1604.05|1597.55|1603.79|1597.29|1604.15|1597.65|1603.51|1597.01|34
1614131330000|2021-02-24 01:48:50|1603.78|1597.28|1602.36|1595.86|1603.84|1597.34|1602.36|1595.86|25
1614131340000|2021-02-24 01:49:00|1602.18|1595.68|1603.94|1597.44|1603.94|1597.44|1602.01|1595.51|37
1614131350000|2021-02-24 01:49:10|1603.71|1597.21|1602.44|1595.94|1603.9|1597.4|1602.19|1595.69|38
1614131360000|2021-02-24 01:49:20|1602.47|1595.97|1601.84|1595.34|1602.52|1596.02|1601.07|1594.57|39
1614131370000|2021-02-24 01:49:30|1601.86|1595.36|1602.4|1595.9|1603.29|1596.79|1601.86|1595.36|34
1614131380000|2021-02-24 01:49:40|1602.39|1595.89|1601.45|1594.95|1602.4|1595.9|1601.42|1594.92|29
1614131390000|2021-02-24 01:49:50|1601.48|1594.98|1601.57|1595.07|1601.77|1595.27|1601.38|1594.88|31
1614131400000|2021-02-24 01:50:00|1601.66|1595.16|1601.08|1594.58|1601.78|1595.28|1601.06|1594.56|26
1614131410000|2021-02-24 01:50:10|1601.06|1594.56|1599.83|1593.33|1601.06|1594.56|1599.74|1593.24|15
1614131420000|2021-02-24 01:50:20|1599.81|1593.31|1598.6|1592.1|1599.87|1593.37|1598.6|1592.1|33
1614131430000|2021-02-24 01:50:30|1598.57|1592.07|1598.09|1591.59|1598.84|1592.34|1597.37|1590.87|37
1614131440000|2021-02-24 01:50:40|1598.13|1591.63|1599.26|1592.76|1599.26|1592.76|1597.42|1590.92|38
1614131450000|2021-02-24 01:50:50|1599.34|1592.84|1596.68|1590.18|1599.34|1592.84|1596.68|1590.18|37
1614131460000|2021-02-24 01:51:00|1596.99|1590.49|1596.35|1589.85|1597.27|1590.77|1596.12|1589.62|37
1614131470000|2021-02-24 01:51:10|1596.45|1589.95|1596.45|1589.95|1597.65|1591.15|1596.27|1589.77|39
1614131480000|2021-02-24 01:51:20|1596.59|1590.09|1597.73|1591.23|1598.07|1591.57|1596.4|1589.9|36
1614131490000|2021-02-24 01:51:30|1597.74|1591.24|1597.21|1590.71|1598.05|1591.55|1597.21|1590.71|38
1614131500000|2021-02-24 01:51:40|1597|1590.5|1595.91|1589.41|1597.15|1590.65|1595.62|1589.12|36
1614131510000|2021-02-24 01:51:50|1595.96|1589.46|1595.1|1588.6|1596.24|1589.74|1595.1|1588.6|35
1614131520000|2021-02-24 01:52:00|1594.98|1588.48|1594.48|1587.98|1595.34|1588.84|1594.41|1587.91|33
1614131530000|2021-02-24 01:52:10|1594.53|1588.03|1593.86|1587.36|1594.53|1588.03|1593.84|1587.34|35
1614131540000|2021-02-24 01:52:20|1593.87|1587.37|1591.53|1585.03|1593.87|1587.37|1591.53|1585.03|38
1614131550000|2021-02-24 01:52:30|1591.5|1585|1590.61|1584.11|1591.5|1585|1589.96|1583.46|36
1614131560000|2021-02-24 01:52:40|1590.57|1584.07|1590.09|1583.59|1591.55|1585.05|1590.08|1583.58|36
1614131570000|2021-02-24 01:52:50|1590.08|1583.58|1590|1583.5|1590.41|1583.91|1589.54|1583.04|36
1614131580000|2021-02-24 01:53:00|1590.04|1583.54|1591.49|1584.99|1591.55|1585.05|1590.04|1583.54|37
1614131590000|2021-02-24 01:53:10|1591.52|1585.02|1593.49|1586.99|1593.54|1587.04|1591.19|1584.69|38
1614131600000|2021-02-24 01:53:20|1593.5|1587|1596.21|1589.71|1596.51|1590.01|1593.5|1587|35
1614131610000|2021-02-24 01:53:30|1595.77|1589.27|1596.54|1590.04|1597.72|1591.22|1595.58|1589.08|35
1614131620000|2021-02-24 01:53:40|1596.69|1590.19|1596.9|1590.4|1597.84|1591.34|1596.69|1590.19|37
1614131630000|2021-02-24 01:53:50|1597.08|1590.58|1595.37|1588.87|1597.59|1591.09|1595.37|1588.87|39
1614131640000|2021-02-24 01:54:00|1595.18|1588.68|1596.68|1590.18|1596.95|1590.45|1594.61|1588.11|39
1614131650000|2021-02-24 01:54:10|1596.33|1589.83|1596.56|1590.06|1596.63|1590.13|1595.74|1589.24|36
1614131660000|2021-02-24 01:54:20|1596.46|1589.96|1595.91|1589.41|1596.71|1590.21|1594.35|1587.85|36
1614131670000|2021-02-24 01:54:30|1596.03|1589.53|1596.08|1589.58|1596.58|1590.08|1595.42|1588.92|38
1614131680000|2021-02-24 01:54:40|1595.98|1589.48|1595.16|1588.66|1596.64|1590.14|1595|1588.5|39
1614131690000|2021-02-24 01:54:50|1595.13|1588.63|1595.85|1589.35|1595.93|1589.43|1595.03|1588.53|37
1614131700000|2021-02-24 01:55:00|1595.92|1589.42|1594.7|1588.2|1596.05|1589.55|1594.61|1588.11|35
1614131710000|2021-02-24 01:55:10|1594.68|1588.18|1593.47|1586.97|1594.71|1588.21|1592.66|1586.16|31
1614131720000|2021-02-24 01:55:20|1593.46|1586.96|1593.44|1586.94|1593.63|1587.13|1592.46|1585.96|39
1614131730000|2021-02-24 01:55:30|1593.4|1586.9|1593.04|1586.54|1594.09|1587.59|1592.86|1586.36|34
1614131740000|2021-02-24 01:55:40|1593.02|1586.52|1593.81|1587.31|1594.38|1587.88|1592.1|1585.6|37
1614131750000|2021-02-24 01:55:50|1593.8|1587.3|1596.12|1589.62|1596.12|1589.62|1593.56|1587.06|35
1614131760000|2021-02-24 01:56:00|1596.01|1589.51|1598.17|1591.67|1598.17|1591.67|1595.93|1589.43|36
1614131770000|2021-02-24 01:56:10|1598.13|1591.63|1600.2|1593.7|1600.33|1593.83|1598.03|1591.53|35
1614131780000|2021-02-24 01:56:20|1600.18|1593.68|1601.52|1595.02|1601.83|1595.33|1600.18|1593.68|34
1614131790000|2021-02-24 01:56:30|1601.48|1594.98|1602.64|1596.14|1602.64|1596.14|1601.48|1594.98|36
1614131800000|2021-02-24 01:56:40|1602.67|1596.17|1601.59|1595.09|1602.67|1596.17|1600.79|1594.29|34
1614131810000|2021-02-24 01:56:50|1601.66|1595.16|1602.7|1596.2|1602.85|1596.35|1601.66|1595.16|36
1614131820000|2021-02-24 01:57:00|1602.69|1596.19|1600.67|1594.17|1602.69|1596.19|1600.67|1594.17|37
1614131830000|2021-02-24 01:57:10|1600.68|1594.18|1601.31|1594.81|1601.38|1594.88|1600.38|1593.88|38
1614131840000|2021-02-24 01:57:20|1601.29|1594.79|1601.43|1594.93|1601.8|1595.3|1600.91|1594.41|38
1614131850000|2021-02-24 01:57:30|1601.42|1594.92|1601.8|1595.3|1601.84|1595.34|1601.34|1594.84|27
1614131860000|2021-02-24 01:57:40|1601.9|1595.4|1602.11|1595.61|1602.2|1595.7|1601.8|1595.3|36
1614131870000|2021-02-24 01:57:50|1602.1|1595.6|1601.65|1595.15|1602.77|1596.27|1601.65|1595.15|34
1614131880000|2021-02-24 01:58:00|1601.66|1595.16|1600.7|1594.2|1601.66|1595.16|1600.62|1594.12|28
1614131890000|2021-02-24 01:58:10|1600.59|1594.09|1601.15|1594.65|1601.28|1594.78|1600.2|1593.7|36
1614131900000|2021-02-24 01:58:20|1601.31|1594.81|1602.44|1595.94|1602.59|1596.09|1601.31|1594.81|35
1614131910000|2021-02-24 01:58:30|1602.45|1595.95|1603.22|1596.72|1603.25|1596.75|1602.28|1595.78|33
1614131920000|2021-02-24 01:58:40|1603.19|1596.69|1604.23|1597.73|1604.25|1597.75|1603.1|1596.6|25
1614131930000|2021-02-24 01:58:50|1604.27|1597.77|1605.38|1598.88|1605.43|1598.93|1604.27|1597.77|34
1614131940000|2021-02-24 01:59:00|1605.36|1598.86|1604.44|1597.94|1605.43|1598.93|1603.95|1597.45|38
1614131950000|2021-02-24 01:59:10|1605.02|1598.52|1605.86|1599.36|1605.86|1599.36|1604.86|1598.36|36
1614131960000|2021-02-24 01:59:20|1606.07|1599.57|1606.75|1600.25|1606.88|1600.38|1606.07|1599.57|24
1614131970000|2021-02-24 01:59:30|1606.66|1600.16|1608.01|1601.51|1608.01|1601.51|1606.44|1599.94|32
1614131980000|2021-02-24 01:59:40|1608.04|1601.54|1609.39|1602.89|1609.39|1602.89|1607.98|1601.48|35
1614131990000|2021-02-24 01:59:50|1609.42|1602.92|1609.65|1603.15|1609.74|1603.24|1608.66|1602.16|34
1614132000000|2021-02-24 02:00:00|1609.62|1603.12|1610.36|1603.86|1610.56|1604.06|1609.62|1603.12|37
1614132010000|2021-02-24 02:00:10|1609.32|1602.82|1609.19|1602.69|1609.67|1603.17|1609.15|1602.65|36
1614132020000|2021-02-24 02:00:20|1609.06|1602.56|1609.04|1602.54|1609.12|1602.62|1608.3|1601.8|38
1614132030000|2021-02-24 02:00:30|1609.01|1602.51|1609.79|1603.29|1609.79|1603.29|1608.03|1601.53|38
1614132040000|2021-02-24 02:00:40|1609.82|1603.32|1608.22|1601.72|1609.9|1603.4|1608.02|1601.52|37
1614132050000|2021-02-24 02:00:50|1608.04|1601.54|1607.01|1600.51|1608.43|1601.93|1607.01|1600.51|36
1614132060000|2021-02-24 02:01:00|1607.11|1600.61|1605.38|1598.88|1607.11|1600.61|1605.38|1598.88|36
1614132070000|2021-02-24 02:01:10|1605.3|1598.8|1603.68|1597.18|1605.51|1599.01|1603.67|1597.17|35
1614132080000|2021-02-24 02:01:20|1603.9|1597.4|1603.74|1597.24|1604.27|1597.77|1603.39|1596.89|37
1614132090000|2021-02-24 02:01:30|1603.7|1597.2|1599.8|1593.3|1603.7|1597.2|1599.73|1593.23|33
1614132100000|2021-02-24 02:01:40|1599.94|1593.44|1601.66|1595.16|1601.66|1595.16|1599.41|1592.91|37
1614132110000|2021-02-24 02:01:50|1601.86|1595.36|1603.02|1596.52|1603.04|1596.54|1601.84|1595.34|38
1614132120000|2021-02-24 02:02:00|1603.01|1596.51|1602.09|1595.59|1603.93|1597.43|1602.09|1595.59|38
1614132130000|2021-02-24 02:02:10|1601.78|1595.28|1604.02|1597.52|1604.8|1598.3|1601.78|1595.28|38
1614132140000|2021-02-24 02:02:20|1604.21|1597.71|1607.98|1601.48|1608.04|1601.54|1604.21|1597.71|38
1614132150000|2021-02-24 02:02:30|1607.99|1601.49|1608.67|1602.17|1608.85|1602.35|1607.99|1601.49|31
1614132160000|2021-02-24 02:02:40|1608.66|1602.16|1608.66|1602.16|1608.66|1602.16|1606.44|1599.94|38
1614132170000|2021-02-24 02:02:50|1608.75|1602.25|1609.22|1602.72|1609.92|1603.42|1608.75|1602.25|38
1614132180000|2021-02-24 02:03:00|1609.26|1602.76|1610.43|1603.93|1610.5|1604|1609.26|1602.76|35
1614132190000|2021-02-24 02:03:10|1610.41|1603.91|1612.68|1606.18|1612.68|1606.18|1610.39|1603.89|29
1614132200000|2021-02-24 02:03:20|1612.7|1606.2|1615.71|1609.21|1615.71|1609.21|1612.7|1606.2|35
1614132210000|2021-02-24 02:03:30|1615.67|1609.17|1616.1|1609.6|1616.3|1609.8|1615.11|1608.61|38
1614132220000|2021-02-24 02:03:40|1616.15|1609.65|1617.36|1610.86|1617.5|1611|1616.05|1609.55|37
1614132230000|2021-02-24 02:03:50|1617.46|1610.96|1616.14|1609.64|1617.81|1611.31|1615.1|1608.6|36
1614132240000|2021-02-24 02:04:00|1616.46|1609.96|1617.31|1610.81|1617.88|1611.38|1616.23|1609.73|38
1614132250000|2021-02-24 02:04:10|1617.55|1611.05|1618.13|1611.63|1618.16|1611.66|1617.43|1610.93|32
1614132260000|2021-02-24 02:04:20|1618.01|1611.51|1618.14|1611.64|1618.14|1611.64|1616.67|1610.17|37
1614132270000|2021-02-24 02:04:30|1618.2|1611.7|1618.93|1612.43|1618.99|1612.49|1618.2|1611.7|33
1614132280000|2021-02-24 02:04:40|1618.99|1612.49|1619.46|1612.96|1620.39|1613.89|1618.99|1612.49|34
1614132290000|2021-02-24 02:04:50|1619.52|1613.02|1619.35|1612.85|1619.66|1613.16|1619.18|1612.68|37
1614132300000|2021-02-24 02:05:00|1619.21|1612.71|1619.33|1612.83|1619.59|1613.09|1618.42|1611.92|38
1614132310000|2021-02-24 02:05:10|1619.31|1612.81|1619.91|1613.41|1619.92|1613.42|1619.08|1612.58|34
1614132320000|2021-02-24 02:05:20|1619.59|1613.09|1618.38|1611.88|1619.92|1613.42|1618.38|1611.88|37
1614132330000|2021-02-24 02:05:30|1618.34|1611.84|1617.92|1611.42|1618.34|1611.84|1616.26|1609.76|40
1614132340000|2021-02-24 02:05:40|1618.07|1611.57|1617.48|1610.98|1618.3|1611.8|1616.99|1610.49|39
1614132350000|2021-02-24 02:05:50|1617.02|1610.52|1617.33|1610.83|1617.47|1610.97|1616.27|1609.77|36
1614132360000|2021-02-24 02:06:00|1617.3|1610.8|1616.8|1610.3|1617.44|1610.94|1616.69|1610.19|34
1614132370000|2021-02-24 02:06:10|1616.57|1610.07|1615.85|1609.35|1617.03|1610.53|1615.73|1609.23|38
1614132380000|2021-02-24 02:06:20|1615.84|1609.34|1615.71|1609.21|1616.07|1609.57|1615.59|1609.09|36
1614132390000|2021-02-24 02:06:30|1615.72|1609.22|1615.83|1609.33|1615.88|1609.38|1615.11|1608.61|36
1614132400000|2021-02-24 02:06:40|1616.01|1609.51|1615.19|1608.69|1616.03|1609.53|1614.72|1608.22|36
1614132410000|2021-02-24 02:06:50|1615.16|1608.66|1615.48|1608.98|1615.58|1609.08|1615.04|1608.54|35
1614132420000|2021-02-24 02:07:00|1615.32|1608.82|1615.71|1609.21|1615.71|1609.21|1614.82|1608.32|29
1614132430000|2021-02-24 02:07:10|1615.83|1609.33|1617.43|1610.93|1617.49|1610.99|1615.12|1608.62|38
1614132440000|2021-02-24 02:07:20|1617.44|1610.94|1618.71|1612.21|1618.78|1612.28|1617.44|1610.94|37
1614132450000|2021-02-24 02:07:30|1618.65|1612.15|1618.77|1612.27|1619.33|1612.83|1618.37|1611.87|33
1614132460000|2021-02-24 02:07:40|1618.74|1612.24|1615.15|1608.65|1618.74|1612.24|1615.15|1608.65|39
1614132470000|2021-02-24 02:07:50|1615.16|1608.66|1614.39|1607.89|1615.46|1608.96|1613.97|1607.47|37
1614132480000|2021-02-24 02:08:00|1614.41|1607.91|1615.39|1608.89|1615.82|1609.32|1614.33|1607.83|38
1614132490000|2021-02-24 02:08:10|1615.51|1609.01|1614.74|1608.24|1615.51|1609.01|1614.45|1607.95|36
1614132500000|2021-02-24 02:08:20|1614.56|1608.06|1614.41|1607.91|1615.07|1608.57|1614.41|1607.91|36
1614132510000|2021-02-24 02:08:30|1614.39|1607.89|1617.02|1610.52|1617.06|1610.56|1614.31|1607.81|36
1614132520000|2021-02-24 02:08:40|1616.78|1610.28|1617.01|1610.51|1618.32|1611.82|1616.78|1610.28|39
1614132530000|2021-02-24 02:08:50|1617|1610.5|1617.16|1610.66|1617.67|1611.17|1616.81|1610.31|39
1614132540000|2021-02-24 02:09:00|1617.14|1610.64|1617.65|1611.15|1618.49|1611.99|1617.14|1610.64|35
1614132550000|2021-02-24 02:09:10|1617.63|1611.13|1615.72|1609.22|1617.63|1611.13|1615.32|1608.82|38
1614132560000|2021-02-24 02:09:20|1615.58|1609.08|1614.24|1607.74|1615.58|1609.08|1613.62|1607.12|35
1614132570000|2021-02-24 02:09:30|1614.33|1607.83|1615.32|1608.82|1615.7|1609.2|1614.33|1607.83|38
1614132580000|2021-02-24 02:09:40|1615.18|1608.68|1615.11|1608.61|1615.72|1609.22|1614.43|1607.93|36
1614132590000|2021-02-24 02:09:50|1615.2|1608.7|1615.89|1609.39|1616.01|1609.51|1614.86|1608.36|39
1614132600000|2021-02-24 02:10:00|1615.98|1609.48|1616.12|1609.62|1616.2|1609.7|1615.97|1609.47|32
1614132610000|2021-02-24 02:10:10|1616.03|1609.53|1614.81|1608.31|1616.14|1609.64|1614.53|1608.03|33
1614132620000|2021-02-24 02:10:20|1614.82|1608.32|1614.45|1607.95|1615.01|1608.51|1614.11|1607.61|32
1614132630000|2021-02-24 02:10:30|1614.42|1607.92|1614.1|1607.6|1614.67|1608.17|1614.03|1607.53|34
1614132640000|2021-02-24 02:10:40|1614|1607.5|1613.21|1606.71|1614|1607.5|1613.13|1606.63|35
1614132650000|2021-02-24 02:10:50|1613.28|1606.78|1612.24|1605.74|1613.28|1606.78|1612.16|1605.66|28
1614132660000|2021-02-24 02:11:00|1611.87|1605.37|1613.14|1606.64|1613.62|1607.12|1611.87|1605.37|36
1614132670000|2021-02-24 02:11:10|1613.21|1606.71|1611.66|1605.16|1613.21|1606.71|1611.66|1605.16|31
1614132680000|2021-02-24 02:11:20|1611.71|1605.21|1613.03|1606.53|1613.07|1606.57|1611.64|1605.14|36
1614132690000|2021-02-24 02:11:30|1612.96|1606.46|1611.74|1605.24|1613.02|1606.52|1611.67|1605.17|35
1614132700000|2021-02-24 02:11:40|1611.73|1605.23|1611.97|1605.47|1612.12|1605.62|1611.69|1605.19|35
1614132710000|2021-02-24 02:11:50|1611.98|1605.48|1612.08|1605.58|1612.46|1605.96|1611.21|1604.71|33
1614132720000|2021-02-24 02:12:00|1612.1|1605.6|1613.39|1606.89|1613.39|1606.89|1611.98|1605.48|38
1614132730000|2021-02-24 02:12:10|1613.33|1606.83|1614.52|1608.02|1614.52|1608.02|1613.19|1606.69|38
1614132740000|2021-02-24 02:12:20|1614.66|1608.16|1615.93|1609.43|1617.33|1610.83|1614.66|1608.16|39
1614132750000|2021-02-24 02:12:30|1615.69|1609.19|1614.23|1607.73|1615.69|1609.19|1613.87|1607.37|36
1614132760000|2021-02-24 02:12:40|1614.24|1607.74|1616.08|1609.58|1616.26|1609.76|1614.24|1607.74|37
1614132770000|2021-02-24 02:12:50|1616.09|1609.59|1617.57|1611.07|1617.57|1611.07|1616.09|1609.59|35
1614132780000|2021-02-24 02:13:00|1617.58|1611.08|1617.67|1611.17|1618.08|1611.58|1617.54|1611.04|37
1614132790000|2021-02-24 02:13:10|1617.69|1611.19|1617.87|1611.37|1618.19|1611.69|1617.45|1610.95|29
1614132800000|2021-02-24 02:13:20|1617.83|1611.33|1618.74|1612.24|1618.74|1612.24|1617.83|1611.33|27
1614132810000|2021-02-24 02:13:30|1618.73|1612.23|1618.74|1612.24|1618.92|1612.42|1618.66|1612.16|26
1614132820000|2021-02-24 02:13:40|1618.78|1612.28|1617.71|1611.21|1618.78|1612.28|1617.71|1611.21|36
1614132830000|2021-02-24 02:13:50|1617.62|1611.12|1617.56|1611.06|1617.81|1611.31|1617.36|1610.86|37
1614132840000|2021-02-24 02:14:00|1617.59|1611.09|1618.34|1611.84|1618.34|1611.84|1617.42|1610.92|35
1614132850000|2021-02-24 02:14:10|1618.35|1611.85|1620.16|1613.66|1620.16|1613.66|1618.35|1611.85|36
1614132860000|2021-02-24 02:14:20|1620.29|1613.79|1620.24|1613.74|1620.85|1614.35|1619.96|1613.46|34
1614132870000|2021-02-24 02:14:30|1620.06|1613.56|1620.48|1613.98|1620.67|1614.17|1619.67|1613.17|38
1614132880000|2021-02-24 02:14:40|1620.42|1613.92|1619.78|1613.28|1620.61|1614.11|1619.78|1613.28|33
1614132890000|2021-02-24 02:14:50|1619.75|1613.25|1620.35|1613.85|1620.64|1614.14|1619.68|1613.18|34
1614132900000|2021-02-24 02:15:00|1620.39|1613.89|1621.09|1614.59|1621.09|1614.59|1620.39|1613.89|29
1614132910000|2021-02-24 02:15:10|1621.08|1614.58|1620.88|1614.38|1621.32|1614.82|1620.88|1614.38|33
1614132920000|2021-02-24 02:15:20|1620.79|1614.29|1619.39|1612.89|1620.99|1614.49|1619.33|1612.83|39
1614132930000|2021-02-24 02:15:30|1619.53|1613.03|1617.32|1610.82|1619.55|1613.05|1617.1|1610.6|32
1614132940000|2021-02-24 02:15:40|1617.28|1610.78|1618.68|1612.18|1619.08|1612.58|1617.28|1610.78|40
1614132950000|2021-02-24 02:15:50|1618.67|1612.17|1617.72|1611.22|1618.67|1612.17|1617.69|1611.19|33
1614132960000|2021-02-24 02:16:00|1617.58|1611.08|1616.23|1609.73|1617.85|1611.35|1616.1|1609.6|31
1614132970000|2021-02-24 02:16:10|1616.14|1609.64|1614.95|1608.45|1616.21|1609.71|1614.95|1608.45|37
1614132980000|2021-02-24 02:16:20|1615.02|1608.52|1615.57|1609.07|1615.66|1609.16|1614.17|1607.67|36
1614132990000|2021-02-24 02:16:30|1615.62|1609.12|1615.67|1609.17|1616.57|1610.07|1615.62|1609.12|34
1614133000000|2021-02-24 02:16:40|1615.87|1609.37|1617.4|1610.9|1617.98|1611.48|1615.87|1609.37|40
1614133010000|2021-02-24 02:16:50|1617.39|1610.89|1616.03|1609.53|1617.42|1610.92|1615.23|1608.73|39
1614133020000|2021-02-24 02:17:00|1615.82|1609.32|1614.94|1608.44|1615.86|1609.36|1614.84|1608.34|36
1614133030000|2021-02-24 02:17:10|1614.93|1608.43|1614.01|1607.51|1614.93|1608.43|1613.54|1607.04|32
1614133040000|2021-02-24 02:17:20|1614.02|1607.52|1615.28|1608.78|1615.28|1608.78|1614.02|1607.52|36
1614133050000|2021-02-24 02:17:30|1615.25|1608.75|1616.59|1610.09|1616.59|1610.09|1615.04|1608.54|37
1614133060000|2021-02-24 02:17:40|1616.54|1610.04|1616.68|1610.18|1617.23|1610.73|1615.83|1609.33|36
1614133070000|2021-02-24 02:17:50|1616.67|1610.17|1614.86|1608.36|1616.69|1610.19|1614.61|1608.11|33
1614133080000|2021-02-24 02:18:00|1614.77|1608.27|1614.09|1607.59|1615.15|1608.65|1613.91|1607.41|33
1614133090000|2021-02-24 02:18:10|1614.17|1607.67|1614.49|1607.99|1614.77|1608.27|1614.17|1607.67|37
1614133100000|2021-02-24 02:18:20|1614.56|1608.06|1612.77|1606.27|1614.56|1608.06|1612.77|1606.27|28
1614133110000|2021-02-24 02:18:30|1612.9|1606.4|1612.73|1606.23|1613.38|1606.88|1612.04|1605.54|32
1614133120000|2021-02-24 02:18:40|1612.9|1606.4|1612.07|1605.57|1613|1606.5|1611.77|1605.27|36
1614133130000|2021-02-24 02:18:50|1611.93|1605.43|1611.67|1605.17|1611.93|1605.43|1611.38|1604.88|33
1614133140000|2021-02-24 02:19:00|1611.68|1605.18|1611.77|1605.27|1612.87|1606.37|1611.52|1605.02|33
1614133150000|2021-02-24 02:19:10|1611.78|1605.28|1612.22|1605.72|1612.37|1605.87|1611.61|1605.11|34
1614133160000|2021-02-24 02:19:20|1612.27|1605.77|1612.47|1605.97|1612.9|1606.4|1612.03|1605.53|37
1614133170000|2021-02-24 02:19:30|1612.37|1605.87|1612.62|1606.12|1613.04|1606.54|1611.54|1605.04|34
1614133180000|2021-02-24 02:19:40|1612.64|1606.14|1614.03|1607.53|1614.03|1607.53|1612.64|1606.14|35
1614133190000|2021-02-24 02:19:50|1614.05|1607.55|1615|1608.5|1615|1608.5|1613.67|1607.17|34
1614133200000|2021-02-24 02:20:00|1615.01|1608.51|1615.37|1608.87|1615.64|1609.14|1614.92|1608.42|30
1614133210000|2021-02-24 02:20:10|1615.49|1608.99|1615.58|1609.08|1615.82|1609.32|1615.44|1608.94|30
1614133220000|2021-02-24 02:20:20|1615.39|1608.89|1613.8|1607.3|1615.39|1608.89|1613.8|1607.3|34
1614133230000|2021-02-24 02:20:30|1613.5|1607|1614.52|1608.02|1614.55|1608.05|1613.32|1606.82|40
1614133240000|2021-02-24 02:20:40|1614.56|1608.06|1613.34|1606.84|1614.8|1608.3|1613.27|1606.77|40
1614133250000|2021-02-24 02:20:50|1613.36|1606.86|1612.07|1605.57|1613.42|1606.92|1611.84|1605.34|39
1614133260000|2021-02-24 02:21:00|1611.94|1605.44|1612.24|1605.74|1612.98|1606.48|1611.16|1604.66|40
1614133270000|2021-02-24 02:21:10|1612.31|1605.81|1613.24|1606.74|1613.56|1607.06|1611.86|1605.36|36
1614133280000|2021-02-24 02:21:20|1613.22|1606.72|1614.08|1607.58|1614.08|1607.58|1613.02|1606.52|38
1614133290000|2021-02-24 02:21:30|1614.2|1607.7|1613.93|1607.43|1614.94|1608.44|1613.76|1607.26|35
1614133300000|2021-02-24 02:21:40|1613.7|1607.2|1612.87|1606.37|1614.48|1607.98|1612.77|1606.27|38
1614133310000|2021-02-24 02:21:50|1612.88|1606.38|1613.44|1606.94|1613.51|1607.01|1612.82|1606.32|31
1614133320000|2021-02-24 02:22:00|1613.5|1607|1613.59|1607.09|1613.9|1607.4|1613.5|1607|33
1614133330000|2021-02-24 02:22:10|1613.62|1607.12|1613.69|1607.19|1613.77|1607.27|1613.48|1606.98|35
1614133340000|2021-02-24 02:22:20|1613.6|1607.1|1613.37|1606.87|1613.6|1607.1|1613.33|1606.83|27
1614133350000|2021-02-24 02:22:30|1613.38|1606.88|1612.65|1606.15|1613.38|1606.88|1612.49|1605.99|38
1614133360000|2021-02-24 02:22:40|1612.69|1606.19|1613.63|1607.13|1613.64|1607.14|1612.67|1606.17|30
1614133370000|2021-02-24 02:22:50|1613.64|1607.14|1613.07|1606.57|1613.7|1607.2|1612.85|1606.35|27
1614133380000|2021-02-24 02:23:00|1613|1606.5|1612.62|1606.12|1613|1606.5|1612.25|1605.75|37
1614133390000|2021-02-24 02:23:10|1612.6|1606.1|1611.3|1604.8|1612.67|1606.17|1611.3|1604.8|38
1614133400000|2021-02-24 02:23:20|1611.35|1604.85|1611.17|1604.67|1611.35|1604.85|1610.18|1603.68|34
1614133410000|2021-02-24 02:23:30|1611.14|1604.64|1612.42|1605.92|1612.51|1606.01|1610.9|1604.4|37
1614133420000|2021-02-24 02:23:40|1612.2|1605.7|1613.12|1606.62|1613.49|1606.99|1612.06|1605.56|35
1614133430000|2021-02-24 02:23:50|1613.11|1606.61|1613.34|1606.84|1613.59|1607.09|1613.11|1606.61|27
1614133440000|2021-02-24 02:24:00|1613.32|1606.82|1612|1605.5|1613.41|1606.91|1611.43|1604.93|40
1614133450000|2021-02-24 02:24:10|1612.17|1605.67|1612.89|1606.39|1612.89|1606.39|1611.69|1605.19|35
1614133460000|2021-02-24 02:24:20|1612.9|1606.4|1613.29|1606.79|1613.52|1607.02|1612.9|1606.4|26
1614133470000|2021-02-24 02:24:30|1613.36|1606.86|1613.23|1606.73|1613.75|1607.25|1613.07|1606.57|28
1614133480000|2021-02-24 02:24:40|1613.27|1606.77|1612.83|1606.33|1613.27|1606.77|1612.83|1606.33|28
1614133490000|2021-02-24 02:24:50|1612.94|1606.44|1612.98|1606.48|1613.57|1607.07|1612.78|1606.28|28
1614133500000|2021-02-24 02:25:00|1612.95|1606.45|1613.32|1606.82|1613.38|1606.88|1612.79|1606.29|30
1614133510000|2021-02-24 02:25:10|1613.27|1606.77|1613.35|1606.85|1613.51|1607.01|1613.27|1606.77|24
1614133520000|2021-02-24 02:25:20|1613.31|1606.81|1614.54|1608.04|1614.54|1608.04|1613.26|1606.76|28
1614133530000|2021-02-24 02:25:30|1614.63|1608.13|1615.73|1609.23|1616.17|1609.67|1614.54|1608.04|25
1614133540000|2021-02-24 02:25:40|1615.9|1609.4|1616.47|1609.97|1616.77|1610.27|1615.74|1609.24|33
1614133550000|2021-02-24 02:25:50|1616.48|1609.98|1616.41|1609.91|1616.88|1610.38|1615.6|1609.1|37
1614133560000|2021-02-24 02:26:00|1616.5|1610|1617.43|1610.93|1617.43|1610.93|1616.5|1610|33
1614133570000|2021-02-24 02:26:10|1617.39|1610.89|1617.54|1611.04|1618.53|1612.03|1617.39|1610.89|30
1614133580000|2021-02-24 02:26:20|1617.52|1611.02|1616.62|1610.12|1617.6|1611.1|1616.49|1609.99|36
1614133590000|2021-02-24 02:26:30|1616.72|1610.22|1616.82|1610.32|1617.61|1611.11|1616.7|1610.2|38
1614133600000|2021-02-24 02:26:40|1616.99|1610.49|1618.59|1612.09|1618.59|1612.09|1616.97|1610.47|39
1614133610000|2021-02-24 02:26:50|1618.43|1611.93|1618.8|1612.3|1618.9|1612.4|1618.05|1611.55|38
1614133620000|2021-02-24 02:27:00|1618.76|1612.26|1617.97|1611.47|1618.76|1612.26|1617.85|1611.35|36
1614133630000|2021-02-24 02:27:10|1617.92|1611.42|1617.3|1610.8|1617.92|1611.42|1616.33|1609.83|40
1614133640000|2021-02-24 02:27:20|1617.25|1610.75|1618.15|1611.65|1618.15|1611.65|1617.24|1610.74|37
1614133650000|2021-02-24 02:27:30|1618.19|1611.69|1618.51|1612.01|1618.82|1612.32|1617.81|1611.31|40
1614133660000|2021-02-24 02:27:40|1618.52|1612.02|1619.29|1612.79|1619.29|1612.79|1618.51|1612.01|29
1614133670000|2021-02-24 02:27:50|1619.27|1612.77|1620.16|1613.66|1620.24|1613.74|1619.24|1612.74|34
1614133680000|2021-02-24 02:28:00|1620.31|1613.81|1620.16|1613.66|1620.86|1614.36|1620.16|1613.66|30
1614133690000|2021-02-24 02:28:10|1620.13|1613.63|1620.58|1614.08|1620.63|1614.13|1619.9|1613.4|28
1614133700000|2021-02-24 02:28:20|1620.61|1614.11|1621.43|1614.93|1621.44|1614.94|1620.6|1614.1|24
1614133710000|2021-02-24 02:28:30|1621.44|1614.94|1621.37|1614.87|1621.44|1614.94|1621.18|1614.68|23
1614133720000|2021-02-24 02:28:40|1621.4|1614.9|1622.17|1615.67|1622.17|1615.67|1621.4|1614.9|23
1614133730000|2021-02-24 02:28:50|1622.19|1615.69|1622.55|1616.05|1622.63|1616.13|1622.16|1615.66|26
1614133740000|2021-02-24 02:29:00|1622.56|1616.06|1622.89|1616.39|1623.01|1616.51|1622.33|1615.83|33
1614133750000|2021-02-24 02:29:10|1623.03|1616.53|1623.4|1616.9|1623.49|1616.99|1623.02|1616.52|33
1614133760000|2021-02-24 02:29:20|1623.41|1616.91|1622.78|1616.28|1623.48|1616.98|1622.56|1616.06|23
1614133770000|2021-02-24 02:29:30|1622.71|1616.21|1621.5|1615|1622.75|1616.25|1621.5|1615|24
1614133780000|2021-02-24 02:29:40|1621.47|1614.97|1621.75|1615.25|1622|1615.5|1621.4|1614.9|27
1614133790000|2021-02-24 02:29:50|1621.76|1615.26|1621.46|1614.96|1622.48|1615.98|1621.37|1614.87|25
1614133800000|2021-02-24 02:30:00|1621.54|1615.04|1622.8|1616.3|1622.9|1616.4|1621.42|1614.92|36
1614133810000|2021-02-24 02:30:10|1622.86|1616.36|1623.36|1616.86|1623.36|1616.86|1622.86|1616.36|26
1614133820000|2021-02-24 02:30:20|1623.35|1616.85|1623.43|1616.93|1623.49|1616.99|1623.28|1616.78|28
1614133830000|2021-02-24 02:30:30|1623.36|1616.86|1622.89|1616.39|1623.36|1616.86|1622.18|1615.68|32
1614133840000|2021-02-24 02:30:40|1622.9|1616.4|1622.99|1616.49|1623.07|1616.57|1622.87|1616.37|34
1614133850000|2021-02-24 02:30:50|1623.04|1616.54|1623.97|1617.47|1623.98|1617.48|1622.99|1616.49|32
1614133860000|2021-02-24 02:31:00|1623.99|1617.49|1624.3|1617.8|1624.36|1617.86|1623.99|1617.49|29
1614133870000|2021-02-24 02:31:10|1624.38|1617.88|1624.08|1617.58|1624.43|1617.93|1623.76|1617.26|28
1614133880000|2021-02-24 02:31:20|1624.19|1617.69|1624.46|1617.96|1625.12|1618.62|1624.19|1617.69|34
1614133890000|2021-02-24 02:31:30|1624.61|1618.11|1624.49|1617.99|1624.71|1618.21|1624.2|1617.7|35
1614133900000|2021-02-24 02:31:40|1624.46|1617.96|1624.52|1618.02|1624.56|1618.06|1623.89|1617.39|30
1614133910000|2021-02-24 02:31:50|1624.48|1617.98|1625.63|1619.13|1625.71|1619.21|1624.48|1617.98|31
1614133920000|2021-02-24 02:32:00|1625.71|1619.21|1626.37|1619.87|1627.81|1621.31|1625.61|1619.11|29
1614133930000|2021-02-24 02:32:10|1626.38|1619.88|1626.22|1619.72|1626.7|1620.2|1626.22|1619.72|36
1614133940000|2021-02-24 02:32:20|1626.15|1619.65|1627.5|1621|1627.5|1621|1626.15|1619.65|37
1614133950000|2021-02-24 02:32:30|1627.49|1620.99|1627.46|1620.96|1627.77|1621.27|1627.26|1620.76|28
1614133960000|2021-02-24 02:32:40|1627.48|1620.98|1628.43|1621.93|1628.49|1621.99|1627.48|1620.98|30
1614133970000|2021-02-24 02:32:50|1628.42|1621.92|1629.35|1622.85|1629.35|1622.85|1628.36|1621.86|23
1614133980000|2021-02-24 02:33:00|1629.36|1622.86|1629.98|1623.48|1629.98|1623.48|1629.3|1622.8|19
1614133990000|2021-02-24 02:33:10|1629.94|1623.44|1630.62|1624.12|1630.66|1624.16|1629.91|1623.41|31
1614134000000|2021-02-24 02:33:20|1630.7|1624.2|1629.55|1623.05|1631.42|1624.92|1629.35|1622.85|35
1614134010000|2021-02-24 02:33:30|1629.68|1623.18|1630.95|1624.45|1630.99|1624.49|1629.62|1623.12|37
1614134020000|2021-02-24 02:33:40|1630.96|1624.46|1630.37|1623.87|1630.97|1624.47|1630.34|1623.84|30
1614134030000|2021-02-24 02:33:50|1630.48|1623.98|1630.61|1624.11|1631.06|1624.56|1630.37|1623.87|26
1614134040000|2021-02-24 02:34:00|1630.42|1623.92|1630.22|1623.72|1630.43|1623.93|1630.02|1623.52|32
1614134050000|2021-02-24 02:34:10|1630.15|1623.65|1628.89|1622.39|1630.26|1623.76|1628.62|1622.12|30
1614134060000|2021-02-24 02:34:20|1628.9|1622.4|1627.5|1621|1628.9|1622.4|1626.78|1620.28|34
1614134070000|2021-02-24 02:34:30|1627.52|1621.02|1626.18|1619.68|1628.36|1621.86|1625.41|1618.91|37
1614134080000|2021-02-24 02:34:40|1626.08|1619.58|1625.88|1619.38|1626.23|1619.73|1625.73|1619.23|36
1614134090000|2021-02-24 02:34:50|1625.95|1619.45|1625.41|1618.91|1625.95|1619.45|1625.22|1618.72|33
1614134100000|2021-02-24 02:35:00|1625.62|1619.12|1626.26|1619.76|1626.59|1620.09|1625.39|1618.89|37
1614134110000|2021-02-24 02:35:10|1626.82|1620.32|1628.44|1621.94|1628.69|1622.19|1626.82|1620.32|36
1614134120000|2021-02-24 02:35:20|1628.51|1622.01|1627.91|1621.41|1629.13|1622.63|1627.75|1621.25|36
1614134130000|2021-02-24 02:35:30|1627.96|1621.46|1627.94|1621.44|1628.47|1621.97|1627.83|1621.33|34
1614134140000|2021-02-24 02:35:40|1628.1|1621.6|1629.02|1622.52|1629.02|1622.52|1627.89|1621.39|30
1614134150000|2021-02-24 02:35:50|1629.03|1622.53|1629.81|1623.31|1629.98|1623.48|1629.03|1622.53|32
1614134160000|2021-02-24 02:36:00|1629.8|1623.3|1630.64|1624.14|1630.72|1624.22|1629.8|1623.3|32
1614134170000|2021-02-24 02:36:10|1630.84|1624.34|1629.3|1622.8|1631.25|1624.75|1628.91|1622.41|37
1614134180000|2021-02-24 02:36:20|1629.27|1622.77|1627.56|1621.06|1629.27|1622.77|1627.4|1620.9|33
1614134190000|2021-02-24 02:36:30|1627.82|1621.32|1627.85|1621.35|1628.27|1621.77|1627.2|1620.7|37
1614134200000|2021-02-24 02:36:40|1627.76|1621.26|1627.14|1620.64|1628.8|1622.3|1627.1|1620.6|34
1614134210000|2021-02-24 02:36:50|1627.36|1620.86|1628.45|1621.95|1628.82|1622.32|1626.99|1620.49|36
1614134220000|2021-02-24 02:37:00|1628.28|1621.78|1627.1|1620.6|1628.43|1621.93|1626.95|1620.45|38
1614134230000|2021-02-24 02:37:10|1627.14|1620.64|1628.17|1621.67|1628.33|1621.83|1626.97|1620.47|34
1614134240000|2021-02-24 02:37:20|1628.2|1621.7|1628.74|1622.24|1628.74|1622.24|1627.87|1621.37|29
1614134250000|2021-02-24 02:37:30|1628.77|1622.27|1628.95|1622.45|1628.99|1622.49|1628.53|1622.03|29
1614134260000|2021-02-24 02:37:40|1628.94|1622.44|1629.72|1623.22|1629.73|1623.23|1628.86|1622.36|31
1614134270000|2021-02-24 02:37:50|1629.73|1623.23|1630.54|1624.04|1630.54|1624.04|1629.69|1623.19|26
1614134280000|2021-02-24 02:38:00|1630.73|1624.23|1630.62|1624.12|1630.77|1624.27|1630.49|1623.99|33
1614134290000|2021-02-24 02:38:10|1630.6|1624.1|1631.8|1625.3|1631.8|1625.3|1630.6|1624.1|26
1614134300000|2021-02-24 02:38:20|1631.76|1625.26|1629.62|1623.12|1631.76|1625.26|1629.62|1623.12|35
1614134310000|2021-02-24 02:38:30|1629.64|1623.14|1631.33|1624.83|1631.34|1624.84|1629.6|1623.1|37
1614134320000|2021-02-24 02:38:40|1631.42|1624.92|1631.69|1625.19|1631.69|1625.19|1631.07|1624.57|32
1614134330000|2021-02-24 02:38:50|1631.7|1625.2|1632.22|1625.72|1632.33|1625.83|1631.48|1624.98|29
1614134340000|2021-02-24 02:39:00|1632.25|1625.75|1631.7|1625.2|1632.35|1625.85|1631.25|1624.75|33
1614134350000|2021-02-24 02:39:10|1631.62|1625.12|1631.65|1625.15|1632.01|1625.51|1631.62|1625.12|37
1614134360000|2021-02-24 02:39:20|1631.64|1625.14|1629.09|1622.59|1631.71|1625.21|1628.95|1622.45|39
1614134370000|2021-02-24 02:39:30|1629.13|1622.63|1631.31|1624.81|1631.31|1624.81|1629.07|1622.57|36
1614134380000|2021-02-24 02:39:40|1631.35|1624.85|1630.11|1623.61|1631.69|1625.19|1630.1|1623.6|38
1614134390000|2021-02-24 02:39:50|1630.29|1623.79|1629.5|1623|1631|1624.5|1629.38|1622.88|34
1614134400000|2021-02-24 02:40:00|1629.46|1622.96|1629.97|1623.47|1629.99|1623.49|1629.35|1622.85|35
1614134410000|2021-02-24 02:40:10|1630.13|1623.63|1629.65|1623.15|1630.63|1624.13|1629.65|1623.15|34
1614134420000|2021-02-24 02:40:20|1629.77|1623.27|1629.36|1622.86|1629.78|1623.28|1628.84|1622.34|30
1614134430000|2021-02-24 02:40:30|1629.28|1622.78|1629.07|1622.57|1629.6|1623.1|1628.72|1622.22|33
1614134440000|2021-02-24 02:40:40|1629.08|1622.58|1627.69|1621.19|1629.26|1622.76|1627.68|1621.18|33
1614134450000|2021-02-24 02:40:50|1627.68|1621.18|1627.66|1621.16|1627.68|1621.18|1626.07|1619.57|38
1614134460000|2021-02-24 02:41:00|1627.69|1621.19|1629.48|1622.98|1629.79|1623.29|1627.69|1621.19|36
1614134470000|2021-02-24 02:41:10|1629.49|1622.99|1627.14|1620.64|1629.49|1622.99|1627.11|1620.61|35
1614134480000|2021-02-24 02:41:20|1627.33|1620.83|1627.66|1621.16|1627.89|1621.39|1627.15|1620.65|34
1614134490000|2021-02-24 02:41:30|1627.73|1621.23|1627.59|1621.09|1627.76|1621.26|1627.11|1620.61|34
1614134500000|2021-02-24 02:41:40|1627.64|1621.14|1625.99|1619.49|1627.65|1621.15|1625.99|1619.49|36
1614134510000|2021-02-24 02:41:50|1626.04|1619.54|1625.01|1618.51|1626.07|1619.57|1624.9|1618.4|36
1614134520000|2021-02-24 02:42:00|1625.04|1618.54|1624.67|1618.17|1625.09|1618.59|1624.4|1617.9|39
1614134530000|2021-02-24 02:42:10|1624.48|1617.98|1623.27|1616.77|1624.59|1618.09|1623.21|1616.71|38
1614134540000|2021-02-24 02:42:20|1623.1|1616.6|1622.58|1616.08|1623.39|1616.89|1622.57|1616.07|32
1614134550000|2021-02-24 02:42:30|1622.56|1616.06|1622.58|1616.08|1622.58|1616.08|1620.84|1614.34|36
1614134560000|2021-02-24 02:42:40|1622.66|1616.16|1623.62|1617.12|1624.19|1617.69|1622.66|1616.16|33
1614134570000|2021-02-24 02:42:50|1623.28|1616.78|1623.26|1616.76|1623.59|1617.09|1622.72|1616.22|36
1614134580000|2021-02-24 02:43:00|1623.19|1616.69|1622.86|1616.36|1623.42|1616.92|1622.64|1616.14|40
1614134590000|2021-02-24 02:43:10|1622.97|1616.47|1622.83|1616.33|1623.85|1617.35|1622.8|1616.3|36
1614134600000|2021-02-24 02:43:20|1622.57|1616.07|1621.73|1615.23|1622.89|1616.39|1621.65|1615.15|35
1614134610000|2021-02-24 02:43:30|1621.82|1615.32|1620.99|1614.49|1622.11|1615.61|1620.44|1613.94|33
1614134620000|2021-02-24 02:43:40|1620.85|1614.35|1619.92|1613.42|1621.61|1615.11|1619.06|1612.56|37
1614134630000|2021-02-24 02:43:50|1619.94|1613.44|1618.54|1612.04|1619.94|1613.44|1617.95|1611.45|31
1614134640000|2021-02-24 02:44:00|1618.58|1612.08|1619.33|1612.83|1619.33|1612.83|1618.42|1611.92|38
1614134650000|2021-02-24 02:44:10|1619.52|1613.02|1620.13|1613.63|1620.25|1613.75|1619.52|1613.02|36
1614134660000|2021-02-24 02:44:20|1619.93|1613.43|1621.01|1614.51|1621.11|1614.61|1619.93|1613.43|37
1614134670000|2021-02-24 02:44:30|1621.14|1614.64|1620.25|1613.75|1621.14|1614.64|1619.88|1613.38|34
1614134680000|2021-02-24 02:44:40|1620.08|1613.58|1620.05|1613.55|1620.77|1614.27|1619.75|1613.25|35
1614134690000|2021-02-24 02:44:50|1619.96|1613.46|1620.56|1614.06|1620.86|1614.36|1619.72|1613.22|31
1614134700000|2021-02-24 02:45:00|1620.54|1614.04|1621.03|1614.53|1621.03|1614.53|1620.54|1614.04|25
1614134710000|2021-02-24 02:45:10|1620.86|1614.36|1622.31|1615.81|1622.41|1615.91|1620.84|1614.34|30
1614134720000|2021-02-24 02:45:20|1622.07|1615.57|1622.02|1615.52|1622.66|1616.16|1622.02|1615.52|34
1614134730000|2021-02-24 02:45:30|1622.01|1615.51|1623.81|1617.31|1623.83|1617.33|1621.57|1615.07|34
1614134740000|2021-02-24 02:45:40|1623.85|1617.35|1623.04|1616.54|1624.87|1618.37|1622.85|1616.35|30
1614134750000|2021-02-24 02:45:50|1623.09|1616.59|1624.44|1617.94|1624.93|1618.43|1623.09|1616.59|35
1614134760000|2021-02-24 02:46:00|1624.59|1618.09|1625.98|1619.48|1625.98|1619.48|1624.41|1617.91|36
1614134770000|2021-02-24 02:46:10|1626|1619.5|1627.91|1621.41|1627.91|1621.41|1626|1619.5|33
1614134780000|2021-02-24 02:46:20|1627.92|1621.42|1627.21|1620.71|1628.31|1621.81|1626.76|1620.26|35
1614134790000|2021-02-24 02:46:30|1627.18|1620.68|1627.45|1620.95|1627.79|1621.29|1627.08|1620.58|37
1614134800000|2021-02-24 02:46:40|1627.47|1620.97|1627.86|1621.36|1627.93|1621.43|1627.16|1620.66|28
1614134810000|2021-02-24 02:46:50|1627.79|1621.29|1627.65|1621.15|1627.79|1621.29|1627.19|1620.69|35
1614134820000|2021-02-24 02:47:00|1627.64|1621.14|1627.66|1621.16|1627.75|1621.25|1627.45|1620.95|35
1614134830000|2021-02-24 02:47:10|1627.75|1621.25|1627.97|1621.47|1628.03|1621.53|1627.54|1621.04|37
1614134840000|2021-02-24 02:47:20|1627.81|1621.31|1627.96|1621.46|1628.43|1621.93|1627.81|1621.31|31
1614134850000|2021-02-24 02:47:30|1628.12|1621.62|1627.96|1621.46|1628.12|1621.62|1627.5|1621|34
1614134860000|2021-02-24 02:47:40|1627.84|1621.34|1628.57|1622.07|1628.57|1622.07|1627.65|1621.15|35
1614134870000|2021-02-24 02:47:50|1628.53|1622.03|1629.4|1622.9|1629.68|1623.18|1628.49|1621.99|31
1614134880000|2021-02-24 02:48:00|1629.31|1622.81|1629.8|1623.3|1629.8|1623.3|1629.16|1622.66|32
1614134890000|2021-02-24 02:48:10|1629.75|1623.25|1629.67|1623.17|1629.79|1623.29|1629.37|1622.87|25
1614134900000|2021-02-24 02:48:20|1629.69|1623.19|1629.88|1623.38|1630.28|1623.78|1629.24|1622.74|29
1614134910000|2021-02-24 02:48:30|1629.9|1623.4|1629.79|1623.29|1630.88|1624.38|1629.77|1623.27|32
1614134920000|2021-02-24 02:48:40|1629.7|1623.2|1630.86|1624.36|1630.89|1624.39|1629.68|1623.18|31
1614134930000|2021-02-24 02:48:50|1630.83|1624.33|1631.76|1625.26|1631.76|1625.26|1630.71|1624.21|27
1614134940000|2021-02-24 02:49:00|1631.8|1625.3|1632.21|1625.71|1632.82|1626.32|1631.78|1625.28|34
1614134950000|2021-02-24 02:49:10|1632.18|1625.68|1631.4|1624.9|1632.4|1625.9|1631.4|1624.9|35
1614134960000|2021-02-24 02:49:20|1631.37|1624.87|1632.1|1625.6|1632.37|1625.87|1631.36|1624.86|31
1614134970000|2021-02-24 02:49:30|1632.15|1625.65|1630.67|1624.17|1632.41|1625.91|1630.64|1624.14|39
1614134980000|2021-02-24 02:49:40|1630.75|1624.25|1630.42|1623.92|1631.04|1624.54|1629.84|1623.34|33
1614134990000|2021-02-24 02:49:50|1630.45|1623.95|1631.25|1624.75|1631.25|1624.75|1630.01|1623.51|36
1614135000000|2021-02-24 02:50:00|1631.31|1624.81|1631.88|1625.38|1632.16|1625.66|1630.44|1623.94|38
1614135010000|2021-02-24 02:50:10|1631.92|1625.42|1633.4|1626.9|1633.56|1627.06|1631.71|1625.21|37
1614135020000|2021-02-24 02:50:20|1633.38|1626.88|1632.42|1625.92|1633.38|1626.88|1632.42|1625.92|33
1614135030000|2021-02-24 02:50:30|1632.41|1625.91|1630.94|1624.44|1632.41|1625.91|1629.76|1623.26|36
1614135040000|2021-02-24 02:50:40|1631.15|1624.65|1631.32|1624.82|1631.46|1624.96|1630.44|1623.94|38
1614135050000|2021-02-24 02:50:50|1631.45|1624.95|1631.84|1625.34|1632.15|1625.65|1631.45|1624.95|34
1614135060000|2021-02-24 02:51:00|1631.87|1625.37|1634.07|1627.57|1634.17|1627.67|1631.87|1625.37|38
1614135070000|2021-02-24 02:51:10|1634.1|1627.6|1635.88|1629.38|1636.03|1629.53|1634.1|1627.6|37
1614135080000|2021-02-24 02:51:20|1635.66|1629.16|1634.26|1627.76|1635.98|1629.48|1634.26|1627.76|40
1614135090000|2021-02-24 02:51:30|1634.16|1627.66|1635.44|1628.94|1635.78|1629.28|1633.68|1627.18|39
1614135100000|2021-02-24 02:51:40|1635.59|1629.09|1636.64|1630.14|1636.64|1630.14|1635.59|1629.09|36
1614135110000|2021-02-24 02:51:50|1636.63|1630.13|1636.16|1629.66|1636.63|1630.13|1636.01|1629.51|35
1614135120000|2021-02-24 02:52:00|1636.15|1629.65|1637.6|1631.1|1637.6|1631.1|1636.08|1629.58|37
1614135130000|2021-02-24 02:52:10|1637.62|1631.12|1637.46|1630.96|1637.81|1631.31|1637.39|1630.89|34
1614135140000|2021-02-24 02:52:20|1637.36|1630.86|1635.63|1629.13|1637.36|1630.86|1635.09|1628.59|34
1614135150000|2021-02-24 02:52:30|1635.64|1629.14|1637.28|1630.78|1637.28|1630.78|1635.57|1629.07|34
1614135160000|2021-02-24 02:52:40|1637.3|1630.8|1636.08|1629.58|1637.56|1631.06|1636.02|1629.52|37
1614135170000|2021-02-24 02:52:50|1636.26|1629.76|1635.47|1628.97|1636.53|1630.03|1635.47|1628.97|30
1614135180000|2021-02-24 02:53:00|1635.54|1629.04|1635.31|1628.81|1635.7|1629.2|1635|1628.5|35
1614135190000|2021-02-24 02:53:10|1635.28|1628.78|1634.66|1628.16|1635.51|1629.01|1634.66|1628.16|36
1614135200000|2021-02-24 02:53:20|1634.61|1628.11|1633.3|1626.8|1634.68|1628.18|1633.26|1626.76|33
1614135210000|2021-02-24 02:53:30|1633.29|1626.79|1632.31|1625.81|1633.53|1627.03|1632.15|1625.65|37
1614135220000|2021-02-24 02:53:40|1632.29|1625.79|1630.93|1624.43|1632.29|1625.79|1630.93|1624.43|29
1614135230000|2021-02-24 02:53:50|1630.58|1624.08|1631.02|1624.52|1631.58|1625.08|1630.48|1623.98|32
1614135240000|2021-02-24 02:54:00|1631.17|1624.67|1632.77|1626.27|1633.02|1626.52|1631.1|1624.6|40
1614135250000|2021-02-24 02:54:10|1632.69|1626.19|1633.17|1626.67|1633.17|1626.67|1632.09|1625.59|36
1614135260000|2021-02-24 02:54:20|1633.18|1626.68|1634.06|1627.56|1634.47|1627.97|1633.18|1626.68|36
1614135270000|2021-02-24 02:54:30|1634.12|1627.62|1632.93|1626.43|1634.12|1627.62|1632.88|1626.38|33
1614135280000|2021-02-24 02:54:40|1633.02|1626.52|1632.33|1625.83|1633.02|1626.52|1631.68|1625.18|38
1614135290000|2021-02-24 02:54:50|1632.34|1625.84|1632.66|1626.16|1632.66|1626.16|1631.81|1625.31|37
1614135300000|2021-02-24 02:55:00|1632.99|1626.49|1632.69|1626.19|1633.49|1626.99|1632.54|1626.04|37
1614135310000|2021-02-24 02:55:10|1632.61|1626.11|1631.69|1625.19|1632.96|1626.46|1631.55|1625.05|35
1614135320000|2021-02-24 02:55:20|1631.68|1625.18|1629.64|1623.14|1631.68|1625.18|1629.64|1623.14|32
1614135330000|2021-02-24 02:55:30|1629.63|1623.13|1629.09|1622.59|1629.63|1623.13|1628.57|1622.07|31
1614135340000|2021-02-24 02:55:40|1629.21|1622.71|1630.02|1623.52|1630.05|1623.55|1628.72|1622.22|36
1614135350000|2021-02-24 02:55:50|1629.94|1623.44|1630.24|1623.74|1630.8|1624.3|1629.57|1623.07|37
1614135360000|2021-02-24 02:56:00|1630.1|1623.6|1631.76|1625.26|1631.93|1625.43|1629.82|1623.32|36
1614135370000|2021-02-24 02:56:10|1631.79|1625.29|1630.31|1623.81|1631.79|1625.29|1630.31|1623.81|35
1614135380000|2021-02-24 02:56:20|1630.26|1623.76|1630.43|1623.93|1630.57|1624.07|1630.05|1623.55|29
1614135390000|2021-02-24 02:56:30|1630.42|1623.92|1629.31|1622.81|1630.61|1624.11|1628.9|1622.4|34
1614135400000|2021-02-24 02:56:40|1629.29|1622.79|1629.89|1623.39|1629.89|1623.39|1629|1622.5|32
1614135410000|2021-02-24 02:56:50|1629.86|1623.36|1628.28|1621.78|1629.91|1623.41|1628.28|1621.78|39
1614135420000|2021-02-24 02:57:00|1628.44|1621.94|1628.18|1621.68|1628.95|1622.45|1627.82|1621.32|37
1614135430000|2021-02-24 02:57:10|1628.05|1621.55|1627.52|1621.02|1628.17|1621.67|1627.52|1621.02|28
1614135440000|2021-02-24 02:57:20|1627.32|1620.82|1627.17|1620.67|1627.74|1621.24|1626.44|1619.94|28
1614135450000|2021-02-24 02:57:30|1627.26|1620.76|1626.11|1619.61|1627.78|1621.28|1625.71|1619.21|31
1614135460000|2021-02-24 02:57:40|1626.12|1619.62|1625.86|1619.36|1626.27|1619.77|1625.85|1619.35|30
1614135470000|2021-02-24 02:57:50|1625.83|1619.33|1625.88|1619.38|1626.71|1620.21|1625.83|1619.33|34
1614135480000|2021-02-24 02:58:00|1625.87|1619.37|1624.78|1618.28|1625.93|1619.43|1624.73|1618.23|29
1614135490000|2021-02-24 02:58:10|1624.53|1618.03|1624.85|1618.35|1625.36|1618.86|1624.26|1617.76|33
1614135500000|2021-02-24 02:58:20|1624.84|1618.34|1623.88|1617.38|1625.14|1618.64|1623.76|1617.26|32
1614135510000|2021-02-24 02:58:30|1623.81|1617.31|1624.59|1618.09|1624.76|1618.26|1623.74|1617.24|35
1614135520000|2021-02-24 02:58:40|1624.73|1618.23|1622.63|1616.13|1624.73|1618.23|1622.63|1616.13|35
1614135530000|2021-02-24 02:58:50|1622.79|1616.29|1622.66|1616.16|1622.98|1616.48|1622.41|1615.91|33
1614135540000|2021-02-24 02:59:00|1622.3|1615.8|1622.94|1616.44|1622.98|1616.48|1622.02|1615.52|30
1614135550000|2021-02-24 02:59:10|1623.05|1616.55|1624|1617.5|1624|1617.5|1622.93|1616.43|40
1614135560000|2021-02-24 02:59:20|1624.02|1617.52|1625.2|1618.7|1625.78|1619.28|1624.02|1617.52|33
1614135570000|2021-02-24 02:59:30|1625.04|1618.54|1624.85|1618.35|1625.6|1619.1|1624.85|1618.35|34
1614135580000|2021-02-24 02:59:40|1624.76|1618.26|1622.88|1616.38|1624.76|1618.26|1622.59|1616.09|33
1614135590000|2021-02-24 02:59:50|1622.73|1616.23|1623.91|1617.41|1623.91|1617.41|1622.67|1616.17|39
1614135600000|2021-02-24 03:00:00|1623.45|1616.95|1622.74|1616.24|1623.45|1616.95|1622.07|1615.57|32
1614135610000|2021-02-24 03:00:10|1622.73|1616.23|1621.57|1615.07|1622.74|1616.24|1621.51|1615.01|35
1614135620000|2021-02-24 03:00:20|1621.56|1615.06|1619.84|1613.34|1621.61|1615.11|1619.84|1613.34|35
1614135630000|2021-02-24 03:00:30|1619.83|1613.33|1620.32|1613.82|1621.63|1615.13|1619.77|1613.27|33
1614135640000|2021-02-24 03:00:40|1620.28|1613.78|1621.06|1614.56|1621.3|1614.8|1620.01|1613.51|34
1614135650000|2021-02-24 03:00:50|1621|1614.5|1621.2|1614.7|1621.58|1615.08|1621|1614.5|32
1614135660000|2021-02-24 03:01:00|1621.21|1614.71|1623.42|1616.92|1623.42|1616.92|1621.17|1614.67|36
1614135670000|2021-02-24 03:01:10|1623.44|1616.94|1625.17|1618.67|1625.32|1618.82|1623.44|1616.94|38
1614135680000|2021-02-24 03:01:20|1624.69|1618.19|1624.91|1618.41|1625.17|1618.67|1624.44|1617.94|35
1614135690000|2021-02-24 03:01:30|1624.94|1618.44|1624.33|1617.83|1624.94|1618.44|1623.74|1617.24|37
1614135700000|2021-02-24 03:01:40|1624.39|1617.89|1625.16|1618.66|1625.16|1618.66|1624.13|1617.63|38
1614135710000|2021-02-24 03:01:50|1624.73|1618.23|1624.18|1617.68|1624.73|1618.23|1623.68|1617.18|30
1614135720000|2021-02-24 03:02:00|1624.11|1617.61|1624.56|1618.06|1624.69|1618.19|1623.87|1617.37|37
1614135730000|2021-02-24 03:02:10|1624.6|1618.1|1625.25|1618.75|1625.27|1618.77|1624.56|1618.06|31
1614135740000|2021-02-24 03:02:20|1625.24|1618.74|1626.44|1619.94|1626.44|1619.94|1625.24|1618.74|37
1614135750000|2021-02-24 03:02:30|1626.57|1620.07|1625.86|1619.36|1626.57|1620.07|1625.74|1619.24|35
1614135760000|2021-02-24 03:02:40|1625.85|1619.35|1626.58|1620.08|1627.09|1620.59|1625.84|1619.34|33
1614135770000|2021-02-24 03:02:50|1626.57|1620.07|1626.4|1619.9|1626.57|1620.07|1626.06|1619.56|33
1614135780000|2021-02-24 03:03:00|1626.39|1619.89|1627.98|1621.48|1627.98|1621.48|1626.39|1619.89|31
1614135790000|2021-02-24 03:03:10|1628.05|1621.55|1629.92|1623.42|1630.35|1623.85|1628.03|1621.53|36
1614135800000|2021-02-24 03:03:20|1629.94|1623.44|1631.3|1624.8|1631.33|1624.83|1629.94|1623.44|38
1614135810000|2021-02-24 03:03:30|1631.31|1624.81|1631.93|1625.43|1631.95|1625.45|1631.2|1624.7|33
1614135820000|2021-02-24 03:03:40|1631.86|1625.36|1631.89|1625.39|1632.42|1625.92|1631.82|1625.32|31
1614135830000|2021-02-24 03:03:50|1631.88|1625.38|1632.87|1626.37|1632.87|1626.37|1631.88|1625.38|35
1614135840000|2021-02-24 03:04:00|1632.84|1626.34|1633.38|1626.88|1633.38|1626.88|1632.84|1626.34|32
1614135850000|2021-02-24 03:04:10|1633.4|1626.9|1633.63|1627.13|1633.63|1627.13|1632.73|1626.23|28
1614135860000|2021-02-24 03:04:20|1633.62|1627.12|1633.84|1627.34|1633.87|1627.37|1633.5|1627|27
1614135870000|2021-02-24 03:04:30|1633.82|1627.32|1634.52|1628.02|1634.53|1628.03|1633.82|1627.32|32
1614135880000|2021-02-24 03:04:40|1634.51|1628.01|1634.28|1627.78|1635.06|1628.56|1634.28|1627.78|28
1614135890000|2021-02-24 03:04:50|1634.26|1627.76|1632.63|1626.13|1634.28|1627.78|1632.59|1626.09|32
1614135900000|2021-02-24 03:05:00|1632.49|1625.99|1632.73|1626.23|1632.87|1626.37|1632.2|1625.7|36
1614135910000|2021-02-24 03:05:10|1632.7|1626.2|1632.96|1626.46|1632.96|1626.46|1632.25|1625.75|34
1614135920000|2021-02-24 03:05:20|1632.86|1626.36|1632.71|1626.21|1633.06|1626.56|1632.35|1625.85|34
1614135930000|2021-02-24 03:05:30|1632.72|1626.22|1634.97|1628.47|1634.97|1628.47|1632.72|1626.22|36
1614135940000|2021-02-24 03:05:40|1634.94|1628.44|1635.71|1629.21|1635.71|1629.21|1634.86|1628.36|32
1614135950000|2021-02-24 03:05:50|1635.84|1629.34|1635.95|1629.45|1636.49|1629.99|1635.69|1629.19|34
1614135960000|2021-02-24 03:06:00|1636.01|1629.51|1637.34|1630.84|1637.34|1630.84|1636.01|1629.51|31
1614135970000|2021-02-24 03:06:10|1637.33|1630.83|1635.63|1629.13|1637.33|1630.83|1635.56|1629.06|35
1614135980000|2021-02-24 03:06:20|1635.68|1629.18|1634.33|1627.83|1635.68|1629.18|1634.24|1627.74|36
1614135990000|2021-02-24 03:06:30|1634.3|1627.8|1634.77|1628.27|1634.83|1628.33|1634.3|1627.8|31
1614136000000|2021-02-24 03:06:40|1634.84|1628.34|1636.23|1629.73|1636.23|1629.73|1634.84|1628.34|28
1614136010000|2021-02-24 03:06:50|1636.25|1629.75|1636.43|1629.93|1636.59|1630.09|1635.79|1629.29|34
1614136020000|2021-02-24 03:07:00|1636.66|1630.16|1636.62|1630.12|1636.86|1630.36|1636.56|1630.06|35
1614136030000|2021-02-24 03:07:10|1636.55|1630.05|1636.47|1629.97|1636.64|1630.14|1636.38|1629.88|21
1614136040000|2021-02-24 03:07:20|1636.62|1630.12|1635.81|1629.31|1636.62|1630.12|1635.27|1628.77|32
1614136050000|2021-02-24 03:07:30|1635.83|1629.33|1636.44|1629.94|1636.48|1629.98|1635.75|1629.25|30
1614136060000|2021-02-24 03:07:40|1636.45|1629.95|1636.67|1630.17|1636.73|1630.23|1636.28|1629.78|33
1614136070000|2021-02-24 03:07:50|1636.68|1630.18|1636.94|1630.44|1636.94|1630.44|1636.63|1630.13|31
1614136080000|2021-02-24 03:08:00|1636.93|1630.43|1636.6|1630.1|1637.07|1630.57|1636.58|1630.08|33
1614136090000|2021-02-24 03:08:10|1636.57|1630.07|1636.59|1630.09|1636.77|1630.27|1636.53|1630.03|11
1614136100000|2021-02-24 03:08:20|1636.58|1630.08|1636.83|1630.33|1637.2|1630.7|1636.55|1630.05|29
1614136110000|2021-02-24 03:08:30|1636.81|1630.31|1636.63|1630.13|1636.81|1630.31|1636.46|1629.96|27
1614136120000|2021-02-24 03:08:40|1636.5|1630|1635.21|1628.71|1636.56|1630.06|1634.13|1627.63|38
1614136130000|2021-02-24 03:08:50|1635.2|1628.7|1635.85|1629.35|1635.89|1629.39|1635.12|1628.62|32
1614136140000|2021-02-24 03:09:00|1635.82|1629.32|1632.49|1625.99|1635.82|1629.32|1632.49|1625.99|35
1614136150000|2021-02-24 03:09:10|1632.27|1625.77|1631.91|1625.41|1632.42|1625.92|1631.12|1624.62|34
1614136160000|2021-02-24 03:09:20|1631.99|1625.49|1630.64|1624.14|1632.6|1626.1|1630.3|1623.8|39
1614136170000|2021-02-24 03:09:30|1630.65|1624.15|1629.93|1623.43|1630.77|1624.27|1629.93|1623.43|38
1614136180000|2021-02-24 03:09:40|1629.97|1623.47|1628.8|1622.3|1630.23|1623.73|1628.66|1622.16|36
1614136190000|2021-02-24 03:09:50|1628.78|1622.28|1629.13|1622.63|1629.18|1622.68|1628.06|1621.56|34
1614136200000|2021-02-24 03:10:00|1629.09|1622.59|1627.85|1621.35|1629.13|1622.63|1627.08|1620.58|34
1614136210000|2021-02-24 03:10:10|1628.12|1621.62|1628.76|1622.26|1628.83|1622.33|1627.59|1621.09|37
1614136220000|2021-02-24 03:10:20|1628.72|1622.22|1627.09|1620.59|1628.72|1622.22|1627.09|1620.59|29
1614136230000|2021-02-24 03:10:30|1627.1|1620.6|1626.18|1619.68|1627.1|1620.6|1626.15|1619.65|29
1614136240000|2021-02-24 03:10:40|1626.2|1619.7|1627|1620.5|1627.02|1620.52|1625.77|1619.27|38
1614136250000|2021-02-24 03:10:50|1627.03|1620.53|1629.97|1623.47|1629.97|1623.47|1627.03|1620.53|37
1614136260000|2021-02-24 03:11:00|1629.98|1623.48|1629.43|1622.93|1629.98|1623.48|1629.41|1622.91|38
1614136270000|2021-02-24 03:11:10|1629.44|1622.94|1632.08|1625.58|1632.14|1625.64|1629.3|1622.8|37
1614136280000|2021-02-24 03:11:20|1632.09|1625.59|1632.14|1625.64|1632.31|1625.81|1631.43|1624.93|28
1614136290000|2021-02-24 03:11:30|1634.57|1628.07|1633.65|1627.15|1634.91|1628.41|1633.34|1626.84|38
1614136300000|2021-02-24 03:11:40|1633.64|1627.14|1634.2|1627.7|1634.93|1628.43|1633.64|1627.14|38
1614136310000|2021-02-24 03:11:50|1634.34|1627.84|1632.94|1626.44|1634.47|1627.97|1632.94|1626.44|38
1614136320000|2021-02-24 03:12:00|1633.04|1626.54|1633.18|1626.68|1634.47|1627.97|1633.04|1626.54|36
1614136330000|2021-02-24 03:12:10|1633.12|1626.62|1634.02|1627.52|1634.11|1627.61|1633|1626.5|36
1614136340000|2021-02-24 03:12:20|1634.04|1627.54|1632.17|1625.67|1634.04|1627.54|1632.1|1625.6|39
1614136350000|2021-02-24 03:12:30|1632.16|1625.66|1633.22|1626.72|1633.22|1626.72|1631.4|1624.9|38
1614136360000|2021-02-24 03:12:40|1633.28|1626.78|1633.95|1627.45|1633.95|1627.45|1632.37|1625.87|38
1614136370000|2021-02-24 03:12:50|1634.1|1627.6|1634.58|1628.08|1634.78|1628.28|1633.9|1627.4|37
1614136380000|2021-02-24 03:13:00|1634.52|1628.02|1635.2|1628.7|1635.5|1629|1634.52|1628.02|36
1614136390000|2021-02-24 03:13:10|1635.26|1628.76|1635.68|1629.18|1635.7|1629.2|1635.09|1628.59|32
1614136400000|2021-02-24 03:13:20|1635.61|1629.11|1636.13|1629.63|1636.18|1629.68|1635.44|1628.94|30
1614136410000|2021-02-24 03:13:30|1636.12|1629.62|1635.81|1629.31|1636.16|1629.66|1635.81|1629.31|25
1614136420000|2021-02-24 03:13:40|1635.73|1629.23|1634.82|1628.32|1636.03|1629.53|1634.77|1628.27|37
1614136430000|2021-02-24 03:13:50|1634.76|1628.26|1634.3|1627.8|1635.53|1629.03|1634.3|1627.8|34
1614136440000|2021-02-24 03:14:00|1634.28|1627.78|1633.87|1627.37|1634.41|1627.91|1633.38|1626.88|35
1614136450000|2021-02-24 03:14:10|1633.86|1627.36|1633.66|1627.16|1634.22|1627.72|1633.43|1626.93|36
1614136460000|2021-02-24 03:14:20|1633.63|1627.13|1631.07|1624.57|1633.63|1627.13|1630.94|1624.44|37
1614136470000|2021-02-24 03:14:30|1631.25|1624.75|1632.17|1625.67|1632.36|1625.86|1630.04|1623.54|38
1614136480000|2021-02-24 03:14:40|1632.6|1626.1|1633.46|1626.96|1633.68|1627.18|1632.14|1625.64|38
1614136490000|2021-02-24 03:14:50|1633.41|1626.91|1633.27|1626.77|1633.41|1626.91|1632.8|1626.3|32
1614136500000|2021-02-24 03:15:00|1633.16|1626.66|1632.38|1625.88|1633.27|1626.77|1632.38|1625.88|27
1614136510000|2021-02-24 03:15:10|1632.35|1625.85|1632.4|1625.9|1632.82|1626.32|1632.3|1625.8|38
1614136520000|2021-02-24 03:15:20|1632.68|1626.18|1632.68|1626.18|1632.9|1626.4|1632.52|1626.02|31
1614136530000|2021-02-24 03:15:30|1632.69|1626.19|1632.1|1625.6|1633.37|1626.87|1632.1|1625.6|32
1614136540000|2021-02-24 03:15:40|1632.17|1625.67|1631.81|1625.31|1633.07|1626.57|1631.81|1625.31|34
1614136550000|2021-02-24 03:15:50|1631.88|1625.38|1631.08|1624.58|1631.9|1625.4|1631.01|1624.51|33
1614136560000|2021-02-24 03:16:00|1631.05|1624.55|1627.82|1621.32|1631.05|1624.55|1627.72|1621.22|35
1614136570000|2021-02-24 03:16:10|1627.76|1621.26|1629.53|1623.03|1629.53|1623.03|1627.76|1621.26|36
1614136580000|2021-02-24 03:16:20|1629.45|1622.95|1627.74|1621.24|1629.66|1623.16|1627.46|1620.96|39
1614136590000|2021-02-24 03:16:30|1627.58|1621.08|1627.89|1621.39|1627.89|1621.39|1627.2|1620.7|37
1614136600000|2021-02-24 03:16:40|1627.9|1621.4|1628.43|1621.93|1628.61|1622.11|1627.74|1621.24|38
1614136610000|2021-02-24 03:16:50|1628.41|1621.91|1628.39|1621.89|1628.72|1622.22|1628.36|1621.86|35
1614136620000|2021-02-24 03:17:00|1628.48|1621.98|1628.28|1621.78|1628.54|1622.04|1628.28|1621.78|27
1614136630000|2021-02-24 03:17:10|1628.32|1621.82|1628.69|1622.19|1628.75|1622.25|1627.55|1621.05|38
1614136640000|2021-02-24 03:17:20|1628.65|1622.15|1629.32|1622.82|1629.53|1623.03|1628.65|1622.15|36
1614136650000|2021-02-24 03:17:30|1629.27|1622.77|1628.48|1621.98|1629.27|1622.77|1628.29|1621.79|34
1614136660000|2021-02-24 03:17:40|1628.38|1621.88|1629.28|1622.78|1629.71|1623.21|1628.18|1621.68|30
1614136670000|2021-02-24 03:17:50|1629.24|1622.74|1628.47|1621.97|1629.29|1622.79|1628.47|1621.97|28
1614136680000|2021-02-24 03:18:00|1628.43|1621.93|1627.89|1621.39|1628.45|1621.95|1627.14|1620.64|37
1614136690000|2021-02-24 03:18:10|1627.92|1621.42|1627.38|1620.88|1628.2|1621.7|1627|1620.5|37
1614136700000|2021-02-24 03:18:20|1627.49|1620.99|1626.62|1620.12|1627.49|1620.99|1626.43|1619.93|36
1614136710000|2021-02-24 03:18:30|1626.58|1620.08|1627.53|1621.03|1627.53|1621.03|1626.57|1620.07|32
1614136720000|2021-02-24 03:18:40|1627.55|1621.05|1627.44|1620.94|1627.72|1621.22|1627.35|1620.85|34
1614136730000|2021-02-24 03:18:50|1627.43|1620.93|1628.42|1621.92|1628.42|1621.92|1627.4|1620.9|26
1614136740000|2021-02-24 03:19:00|1628.41|1621.91|1628.26|1621.76|1628.47|1621.97|1627.67|1621.17|33
1614136750000|2021-02-24 03:19:10|1628.33|1621.83|1628.08|1621.58|1628.89|1622.39|1628.04|1621.54|38
1614136760000|2021-02-24 03:19:20|1628.03|1621.53|1630.33|1623.83|1630.36|1623.86|1627.68|1621.18|36
1614136770000|2021-02-24 03:19:30|1630.34|1623.84|1631.44|1624.94|1631.44|1624.94|1630.31|1623.81|29
1614136780000|2021-02-24 03:19:40|1631.45|1624.95|1632.41|1625.91|1632.41|1625.91|1631.41|1624.91|29
1614136790000|2021-02-24 03:19:50|1632.29|1625.79|1632.65|1626.15|1632.65|1626.15|1632.08|1625.58|29
1614136800000|2021-02-24 03:20:00|1632.74|1626.24|1632.25|1625.75|1633.11|1626.61|1632.22|1625.72|30
1614136810000|2021-02-24 03:20:10|1632.22|1625.72|1631.96|1625.46|1632.26|1625.76|1631.96|1625.46|29
1614136820000|2021-02-24 03:20:20|1631.97|1625.47|1630.33|1623.83|1632.19|1625.69|1630.2|1623.7|33
1614136830000|2021-02-24 03:20:30|1630.29|1623.79|1631.35|1624.85|1631.37|1624.87|1629.91|1623.41|40
1614136840000|2021-02-24 03:20:40|1631.26|1624.76|1629.42|1622.92|1631.55|1625.05|1629.37|1622.87|34
1614136850000|2021-02-24 03:20:50|1629.53|1623.03|1629.82|1623.32|1630.31|1623.81|1629.06|1622.56|37
1614136860000|2021-02-24 03:21:00|1629.1|1622.6|1629.6|1623.1|1629.6|1623.1|1628.73|1622.23|35
1614136870000|2021-02-24 03:21:10|1629.61|1623.11|1628.26|1621.76|1629.71|1623.21|1628.22|1621.72|34
1614136880000|2021-02-24 03:21:20|1628.25|1621.75|1628.33|1621.83|1628.85|1622.35|1627.99|1621.49|26
1614136890000|2021-02-24 03:21:30|1628.35|1621.85|1629.81|1623.31|1629.81|1623.31|1628.11|1621.61|34
1614136900000|2021-02-24 03:21:40|1629.76|1623.26|1630.43|1623.93|1630.53|1624.03|1629.57|1623.07|34
1614136910000|2021-02-24 03:21:50|1630.65|1624.15|1630.32|1623.82|1630.65|1624.15|1630.32|1623.82|24
1614136920000|2021-02-24 03:22:00|1630.31|1623.81|1630.48|1623.98|1630.48|1623.98|1630.02|1623.52|28
1614136930000|2021-02-24 03:22:10|1630.72|1624.22|1630.78|1624.28|1631.33|1624.83|1630.49|1623.99|29
1614136940000|2021-02-24 03:22:20|1630.8|1624.3|1632.15|1625.65|1632.15|1625.65|1630.79|1624.29|30
1614136950000|2021-02-24 03:22:30|1632.12|1625.62|1630.97|1624.47|1632.12|1625.62|1630.84|1624.34|33
1614136960000|2021-02-24 03:22:40|1631|1624.5|1632.27|1625.77|1632.27|1625.77|1630.7|1624.2|34
1614136970000|2021-02-24 03:22:50|1632.45|1625.95|1632.65|1626.15|1632.92|1626.42|1632.18|1625.68|36
1614136980000|2021-02-24 03:23:00|1632.8|1626.3|1632.21|1625.71|1632.88|1626.38|1631.53|1625.03|35
1614136990000|2021-02-24 03:23:10|1632.24|1625.74|1632.49|1625.99|1632.49|1625.99|1631.89|1625.39|33
1614137000000|2021-02-24 03:23:20|1632.61|1626.11|1633.02|1626.52|1633.81|1627.31|1632.61|1626.11|35
1614137010000|2021-02-24 03:23:30|1632.93|1626.43|1632.98|1626.48|1633.17|1626.67|1632.65|1626.15|34
1614137020000|2021-02-24 03:23:40|1632.71|1626.21|1631.74|1625.24|1632.72|1626.22|1631.74|1625.24|34
1614137030000|2021-02-24 03:23:50|1631.66|1625.16|1630.53|1624.03|1631.66|1625.16|1630.08|1623.58|36
1614137040000|2021-02-24 03:24:00|1630.58|1624.08|1630.84|1624.34|1631.07|1624.57|1630.58|1624.08|35
1614137050000|2021-02-24 03:24:10|1630.8|1624.3|1630.83|1624.33|1630.96|1624.46|1630.52|1624.02|33
1614137060000|2021-02-24 03:24:20|1630.84|1624.34|1629.43|1622.93|1630.84|1624.34|1629.01|1622.51|32
1614137070000|2021-02-24 03:24:30|1629.41|1622.91|1629.51|1623.01|1629.85|1623.35|1629|1622.5|34
1614137080000|2021-02-24 03:24:40|1629.2|1622.7|1627.6|1621.1|1629.47|1622.97|1627.5|1621|33
1614137090000|2021-02-24 03:24:50|1627.7|1621.2|1629.4|1622.9|1629.4|1622.9|1627.48|1620.98|38
1614137100000|2021-02-24 03:25:00|1629.38|1622.88|1628|1621.5|1629.48|1622.98|1627.99|1621.49|37
1614137110000|2021-02-24 03:25:10|1628.16|1621.66|1627.99|1621.49|1628.16|1621.66|1627.34|1620.84|30
1614137120000|2021-02-24 03:25:20|1627.92|1621.42|1627.56|1621.06|1627.99|1621.49|1627.36|1620.86|25
1614137130000|2021-02-24 03:25:30|1627.54|1621.04|1626.77|1620.27|1627.58|1621.08|1626.77|1620.27|26
1614137140000|2021-02-24 03:25:40|1626.74|1620.24|1625.69|1619.19|1626.74|1620.24|1625.69|1619.19|20
1614137150000|2021-02-24 03:25:50|1625.49|1618.99|1626.3|1619.8|1626.36|1619.86|1625.35|1618.85|32
1614137160000|2021-02-24 03:26:00|1626.36|1619.86|1627.28|1620.78|1627.5|1621|1626.05|1619.55|31
1614137170000|2021-02-24 03:26:10|1627.25|1620.75|1627.6|1621.1|1627.6|1621.1|1626.69|1620.19|29
1614137180000|2021-02-24 03:26:20|1627.61|1621.11|1627.39|1620.89|1627.7|1621.2|1627.39|1620.89|25
1614137190000|2021-02-24 03:26:30|1627.27|1620.77|1626.7|1620.2|1627.27|1620.77|1626.33|1619.83|36
1614137200000|2021-02-24 03:26:40|1626.93|1620.43|1628.01|1621.51|1628.01|1621.51|1626.93|1620.43|33
1614137210000|2021-02-24 03:26:50|1627.87|1621.37|1628.96|1622.46|1628.96|1622.46|1627.69|1621.19|29
1614137220000|2021-02-24 03:27:00|1628.98|1622.48|1628.63|1622.13|1629.31|1622.81|1628.35|1621.85|36
1614137230000|2021-02-24 03:27:10|1628.66|1622.16|1627.36|1620.86|1628.66|1622.16|1627.33|1620.83|32
1614137240000|2021-02-24 03:27:20|1627.31|1620.81|1626.96|1620.46|1627.39|1620.89|1626.3|1619.8|31
1614137250000|2021-02-24 03:27:30|1626.98|1620.48|1625.4|1618.9|1627.03|1620.53|1624.82|1618.32|35
1614137260000|2021-02-24 03:27:40|1625.44|1618.94|1626.93|1620.43|1626.96|1620.46|1625.44|1618.94|35
1614137270000|2021-02-24 03:27:50|1626.95|1620.45|1625.98|1619.48|1626.95|1620.45|1625.68|1619.18|32
1614137280000|2021-02-24 03:28:00|1626.11|1619.61|1624.94|1618.44|1626.24|1619.74|1624.79|1618.29|34
1614137290000|2021-02-24 03:28:10|1624.98|1618.48|1625.54|1619.04|1625.67|1619.17|1624.78|1618.28|30
1614137300000|2021-02-24 03:28:20|1625.55|1619.05|1623.08|1616.58|1625.55|1619.05|1623.02|1616.52|35
1614137310000|2021-02-24 03:28:30|1623.24|1616.74|1622.73|1616.23|1623.7|1617.2|1622.64|1616.14|32
1614137320000|2021-02-24 03:28:40|1622.91|1616.41|1624.19|1617.69|1624.22|1617.72|1622.91|1616.41|34
1614137330000|2021-02-24 03:28:50|1624.23|1617.73|1624.44|1617.94|1624.67|1618.17|1624.18|1617.68|34
1614137340000|2021-02-24 03:29:00|1624.43|1617.93|1624.92|1618.42|1625.38|1618.88|1624.43|1617.93|30
1614137350000|2021-02-24 03:29:10|1624.97|1618.47|1624.38|1617.88|1625.2|1618.7|1624.3|1617.8|31
1614137360000|2021-02-24 03:29:20|1624.37|1617.87|1624.69|1618.19|1624.73|1618.23|1623.95|1617.45|29
1614137370000|2021-02-24 03:29:30|1624.67|1618.17|1624.68|1618.18|1624.82|1618.32|1624.48|1617.98|22
1614137380000|2021-02-24 03:29:40|1624.75|1618.25|1625.23|1618.73|1625.59|1619.09|1624.68|1618.18|33
1614137390000|2021-02-24 03:29:50|1625.24|1618.74|1624.19|1617.69|1625.26|1618.76|1623.98|1617.48|32
1614137400000|2021-02-24 03:30:00|1624.16|1617.66|1623.93|1617.43|1624.21|1617.71|1623.83|1617.33|28
1614137410000|2021-02-24 03:30:10|1623.96|1617.46|1623.84|1617.34|1624.58|1618.08|1623.84|1617.34|37
1614137420000|2021-02-24 03:30:20|1623.86|1617.36|1622.82|1616.32|1623.86|1617.36|1622.59|1616.09|33
1614137430000|2021-02-24 03:30:30|1622.76|1616.26|1621.04|1614.54|1622.87|1616.37|1621.04|1614.54|32
1614137440000|2021-02-24 03:30:40|1620.9|1614.4|1619.76|1613.26|1620.9|1614.4|1618.85|1612.35|35
1614137450000|2021-02-24 03:30:50|1619.69|1613.19|1618.99|1612.49|1619.69|1613.19|1618.8|1612.3|37
1614137460000|2021-02-24 03:31:00|1619.28|1612.78|1620.19|1613.69|1620.19|1613.69|1619.02|1612.52|33
1614137470000|2021-02-24 03:31:10|1620.21|1613.71|1620.79|1614.29|1620.79|1614.29|1620.21|1613.71|36
1614137480000|2021-02-24 03:31:20|1620.51|1614.01|1621.33|1614.83|1621.4|1614.9|1620.2|1613.7|36
1614137490000|2021-02-24 03:31:30|1621.36|1614.86|1620.9|1614.4|1621.37|1614.87|1620.51|1614.01|33
1614137500000|2021-02-24 03:31:40|1620.89|1614.39|1621.29|1614.79|1621.29|1614.79|1620.74|1614.24|35
1614137510000|2021-02-24 03:31:50|1621.45|1614.95|1620.09|1613.59|1621.48|1614.98|1620.09|1613.59|32
1614137520000|2021-02-24 03:32:00|1620.11|1613.61|1620.72|1614.22|1620.88|1614.38|1620.11|1613.61|30
1614137530000|2021-02-24 03:32:10|1620.83|1614.33|1620.88|1614.38|1621.56|1615.06|1620.76|1614.26|35
1614137540000|2021-02-24 03:32:20|1620.83|1614.33|1620.73|1614.23|1621.48|1614.98|1620.73|1614.23|37
1614137550000|2021-02-24 03:32:30|1620.74|1614.24|1620.3|1613.8|1620.81|1614.31|1619.78|1613.28|34
1614137560000|2021-02-24 03:32:40|1620.27|1613.77|1620.77|1614.27|1620.82|1614.32|1620.23|1613.73|37
1614137570000|2021-02-24 03:32:50|1620.81|1614.31|1619.87|1613.37|1620.81|1614.31|1619.81|1613.31|39
1614137580000|2021-02-24 03:33:00|1619.79|1613.29|1620.14|1613.64|1620.28|1613.78|1619.68|1613.18|36
1614137590000|2021-02-24 03:33:10|1620.15|1613.65|1620.1|1613.6|1620.41|1613.91|1619.95|1613.45|34
1614137600000|2021-02-24 03:33:20|1620.09|1613.59|1619.41|1612.91|1620.54|1614.04|1619.36|1612.86|31
1614137610000|2021-02-24 03:33:30|1619.43|1612.93|1619.86|1613.36|1619.87|1613.37|1619.19|1612.69|32
1614137620000|2021-02-24 03:33:40|1619.88|1613.38|1621.12|1614.62|1621.12|1614.62|1619.88|1613.38|30
1614137630000|2021-02-24 03:33:50|1621.23|1614.73|1622.43|1615.93|1622.49|1615.99|1620.82|1614.32|34
1614137640000|2021-02-24 03:34:00|1622.44|1615.94|1622.57|1616.07|1622.57|1616.07|1622.26|1615.76|29
1614137650000|2021-02-24 03:34:10|1622.55|1616.05|1622.83|1616.33|1623.3|1616.8|1622.55|1616.05|31
1614137660000|2021-02-24 03:34:20|1622.82|1616.32|1623.42|1616.92|1623.42|1616.92|1622.81|1616.31|29
1614137670000|2021-02-24 03:34:30|1623.43|1616.93|1623.32|1616.82|1623.44|1616.94|1623.23|1616.73|23
1614137680000|2021-02-24 03:34:40|1623.33|1616.83|1624.91|1618.41|1624.91|1618.41|1623.27|1616.77|28
1614137690000|2021-02-24 03:34:50|1624.93|1618.43|1625.96|1619.46|1625.99|1619.49|1624.86|1618.36|31
1614137700000|2021-02-24 03:35:00|1625.98|1619.48|1626.36|1619.86|1626.61|1620.11|1625.79|1619.29|32
1614137710000|2021-02-24 03:35:10|1626.34|1619.84|1626.16|1619.66|1626.34|1619.84|1625.68|1619.18|32
1614137720000|2021-02-24 03:35:20|1626.14|1619.64|1625.03|1618.53|1626.2|1619.7|1624.75|1618.25|33
1614137730000|2021-02-24 03:35:30|1624.9|1618.4|1625.37|1618.87|1625.37|1618.87|1624.39|1617.89|36
1614137740000|2021-02-24 03:35:40|1625.3|1618.8|1625.25|1618.75|1625.58|1619.08|1624.98|1618.48|32
1614137750000|2021-02-24 03:35:50|1625.21|1618.71|1625.94|1619.44|1625.94|1619.44|1625.14|1618.64|31
1614137760000|2021-02-24 03:36:00|1626.08|1619.58|1625.98|1619.48|1626.14|1619.64|1625.89|1619.39|28
1614137770000|2021-02-24 03:36:10|1625.97|1619.47|1624.97|1618.47|1625.98|1619.48|1624.97|1618.47|25
1614137780000|2021-02-24 03:36:20|1625.01|1618.51|1624.85|1618.35|1625.01|1618.51|1624.82|1618.32|14
1614137790000|2021-02-24 03:36:30|1624.88|1618.38|1623.93|1617.43|1624.88|1618.38|1623.77|1617.27|26
1614137800000|2021-02-24 03:36:40|1623.87|1617.37|1623.46|1616.96|1623.96|1617.46|1623.07|1616.57|30
1614137810000|2021-02-24 03:36:50|1623.45|1616.95|1624.19|1617.69|1624.58|1618.08|1623.44|1616.94|21
1614137820000|2021-02-24 03:37:00|1624.2|1617.7|1623.73|1617.23|1624.89|1618.39|1623.62|1617.12|33
1614137830000|2021-02-24 03:37:10|1623.74|1617.24|1623.1|1616.6|1623.85|1617.35|1622.71|1616.21|31
1614137840000|2021-02-24 03:37:20|1623.12|1616.62|1623.75|1617.25|1623.78|1617.28|1622.7|1616.2|29
1614137850000|2021-02-24 03:37:30|1623.77|1617.27|1624.26|1617.76|1624.26|1617.76|1623.73|1617.23|25
1614137860000|2021-02-24 03:37:40|1624.23|1617.73|1624.86|1618.36|1625.53|1619.03|1624.23|1617.73|32
1614137870000|2021-02-24 03:37:50|1624.81|1618.31|1625.27|1618.77|1625.44|1618.94|1624.55|1618.05|35
1614137880000|2021-02-24 03:38:00|1625.23|1618.73|1625.05|1618.55|1625.69|1619.19|1625.05|1618.55|22
1614137890000|2021-02-24 03:38:10|1625.06|1618.56|1624.74|1618.24|1625.28|1618.78|1624.74|1618.24|18
1614137900000|2021-02-24 03:38:20|1624.86|1618.36|1624.61|1618.11|1624.86|1618.36|1624.48|1617.98|21
1614137910000|2021-02-24 03:38:30|1624.7|1618.2|1624.79|1618.29|1624.89|1618.39|1624.57|1618.07|32
1614137920000|2021-02-24 03:38:40|1624.8|1618.3|1624.65|1618.15|1625.04|1618.54|1624.59|1618.09|32
1614137930000|2021-02-24 03:38:50|1624.68|1618.18|1624.95|1618.45|1624.95|1618.45|1624.6|1618.1|20
1614137940000|2021-02-24 03:39:00|1624.96|1618.46|1625.33|1618.83|1625.44|1618.94|1624.37|1617.87|24
1614137950000|2021-02-24 03:39:10|1625.29|1618.79|1625.98|1619.48|1626|1619.5|1625.04|1618.54|35
1614137960000|2021-02-24 03:39:20|1625.87|1619.37|1626.25|1619.75|1626.25|1619.75|1625.84|1619.34|25
1614137970000|2021-02-24 03:39:30|1626.5|1620|1625.29|1618.79|1626.86|1620.36|1625.29|1618.79|34
1614137980000|2021-02-24 03:39:40|1625.35|1618.85|1626.42|1619.92|1626.42|1619.92|1625.31|1618.81|25
1614137990000|2021-02-24 03:39:50|1626.4|1619.9|1626.8|1620.3|1626.8|1620.3|1626.32|1619.82|32
1614138000000|2021-02-24 03:40:00|1626.75|1620.25|1627.02|1620.52|1627.31|1620.81|1626.75|1620.25|25
1614138010000|2021-02-24 03:40:10|1626.89|1620.39|1626.76|1620.26|1627.05|1620.55|1626.75|1620.25|16
1614138020000|2021-02-24 03:40:20|1626.74|1620.24|1625.91|1619.41|1626.74|1620.24|1625.9|1619.4|23
1614138030000|2021-02-24 03:40:30|1625.84|1619.34|1625.63|1619.13|1625.88|1619.38|1625.63|1619.13|21
1614138040000|2021-02-24 03:40:40|1625.58|1619.08|1625.87|1619.37|1626.01|1619.51|1625.58|1619.08|22
1614138050000|2021-02-24 03:40:50|1625.98|1619.48|1626.6|1620.1|1626.97|1620.47|1625.98|1619.48|30
1614138060000|2021-02-24 03:41:00|1626.64|1620.14|1626.97|1620.47|1626.98|1620.48|1626.64|1620.14|28
1614138070000|2021-02-24 03:41:10|1626.98|1620.48|1627.93|1621.43|1628.02|1621.52|1626.98|1620.48|29
1614138080000|2021-02-24 03:41:20|1627.92|1621.42|1628.08|1621.58|1628.18|1621.68|1627.69|1621.19|36
1614138090000|2021-02-24 03:41:30|1628.13|1621.63|1627.89|1621.39|1628.35|1621.85|1627.88|1621.38|37
1614138100000|2021-02-24 03:41:40|1627.91|1621.41|1628|1621.5|1628|1621.5|1627.89|1621.39|11
1614138110000|2021-02-24 03:41:50|1627.99|1621.49|1627.73|1621.23|1627.99|1621.49|1627.72|1621.22|23
1614138120000|2021-02-24 03:42:00|1627.72|1621.22|1626.65|1620.15|1627.72|1621.22|1626.65|1620.15|29
1614138130000|2021-02-24 03:42:10|1626.69|1620.19|1626.36|1619.86|1626.73|1620.23|1626.21|1619.71|35
1614138140000|2021-02-24 03:42:20|1626.28|1619.78|1624.81|1618.31|1626.36|1619.86|1624.3|1617.8|32
1614138150000|2021-02-24 03:42:30|1625.03|1618.53|1625.1|1618.6|1625.1|1618.6|1624.59|1618.09|29
1614138160000|2021-02-24 03:42:40|1625.23|1618.73|1627.4|1620.9|1627.4|1620.9|1625.23|1618.73|37
1614138170000|2021-02-24 03:42:50|1627.39|1620.89|1627.9|1621.4|1628.01|1621.51|1627.21|1620.71|31
1614138180000|2021-02-24 03:43:00|1627.94|1621.44|1627.25|1620.75|1628.14|1621.64|1627.17|1620.67|36
1614138190000|2021-02-24 03:43:10|1627.22|1620.72|1625.84|1619.34|1627.24|1620.74|1625.7|1619.2|29
1614138200000|2021-02-24 03:43:20|1625.96|1619.46|1625.78|1619.28|1626.1|1619.6|1625.71|1619.21|32
1614138210000|2021-02-24 03:43:30|1625.73|1619.23|1624.95|1618.45|1625.77|1619.27|1624.95|1618.45|26
1614138220000|2021-02-24 03:43:40|1624.96|1618.46|1625.03|1618.53|1625.54|1619.04|1624.96|1618.46|31
1614138230000|2021-02-24 03:43:50|1625.04|1618.54|1625.76|1619.26|1626.07|1619.57|1625.04|1618.54|24
1614138240000|2021-02-24 03:44:00|1625.66|1619.16|1624.9|1618.4|1625.66|1619.16|1624.78|1618.28|31
1614138250000|2021-02-24 03:44:10|1624.96|1618.46|1625.53|1619.03|1625.67|1619.17|1624.96|1618.46|37
1614138260000|2021-02-24 03:44:20|1625.65|1619.15|1626.67|1620.17|1626.68|1620.18|1625.61|1619.11|33
1614138270000|2021-02-24 03:44:30|1626.7|1620.2|1626.86|1620.36|1627.34|1620.84|1626.57|1620.07|36
1614138280000|2021-02-24 03:44:40|1626.33|1619.83|1626.8|1620.3|1626.81|1620.31|1626.23|1619.73|34
1614138290000|2021-02-24 03:44:50|1626.66|1620.16|1625.68|1619.18|1626.68|1620.18|1625.68|1619.18|31
1614138300000|2021-02-24 03:45:00|1625.56|1619.06|1625.4|1618.9|1625.77|1619.27|1625.4|1618.9|30
1614138310000|2021-02-24 03:45:10|1625.36|1618.86|1624.89|1618.39|1625.36|1618.86|1624.62|1618.12|33
1614138320000|2021-02-24 03:45:20|1624.91|1618.41|1624.12|1617.62|1624.92|1618.42|1623.76|1617.26|33
1614138330000|2021-02-24 03:45:30|1623.88|1617.38|1624.18|1617.68|1624.22|1617.72|1623.82|1617.32|31
1614138340000|2021-02-24 03:45:40|1624.28|1617.78|1623.32|1616.82|1624.4|1617.9|1623.25|1616.75|33
1614138350000|2021-02-24 03:45:50|1623.29|1616.79|1622.99|1616.49|1623.48|1616.98|1622.99|1616.49|28
1614138360000|2021-02-24 03:46:00|1623.02|1616.52|1623.29|1616.79|1623.33|1616.83|1622.98|1616.48|38
1614138370000|2021-02-24 03:46:10|1623.2|1616.7|1621.63|1615.13|1623.4|1616.9|1621.55|1615.05|32
1614138380000|2021-02-24 03:46:20|1621.55|1615.05|1620.7|1614.2|1621.56|1615.06|1620.7|1614.2|18
1614138390000|2021-02-24 03:46:30|1620.6|1614.1|1620.34|1613.84|1620.6|1614.1|1619.78|1613.28|28
1614138400000|2021-02-24 03:46:40|1620.28|1613.78|1620.54|1614.04|1621.46|1614.96|1620.28|1613.78|37
1614138410000|2021-02-24 03:46:50|1620.28|1613.78|1620.18|1613.68|1620.58|1614.08|1620.18|1613.68|34
1614138420000|2021-02-24 03:47:00|1620.24|1613.74|1621.12|1614.62|1621.12|1614.62|1619.68|1613.18|32
1614138430000|2021-02-24 03:47:10|1621.19|1614.69|1622.6|1616.1|1622.6|1616.1|1621.08|1614.58|39
1614138440000|2021-02-24 03:47:20|1622.61|1616.11|1623.77|1617.27|1623.78|1617.28|1622.61|1616.11|35
1614138450000|2021-02-24 03:47:30|1623.63|1617.13|1622.59|1616.09|1623.77|1617.27|1622.44|1615.94|35
1614138460000|2021-02-24 03:47:40|1622.61|1616.11|1624.28|1617.78|1624.28|1617.78|1622.5|1616|38
1614138470000|2021-02-24 03:47:50|1624.42|1617.92|1625.4|1618.9|1625.43|1618.93|1624.42|1617.92|36
1614138480000|2021-02-24 03:48:00|1625.44|1618.94|1626.83|1620.33|1627.17|1620.67|1625.44|1618.94|34
1614138490000|2021-02-24 03:48:10|1626.85|1620.35|1626.6|1620.1|1627.41|1620.91|1626.6|1620.1|36
1614138500000|2021-02-24 03:48:20|1626.59|1620.09|1627.17|1620.67|1627.17|1620.67|1626.16|1619.66|31
1614138510000|2021-02-24 03:48:30|1627.18|1620.68|1626.33|1619.83|1627.8|1621.3|1626.32|1619.82|33
1614138520000|2021-02-24 03:48:40|1626.41|1619.91|1627.75|1621.25|1627.77|1621.27|1626.25|1619.75|33
1614138530000|2021-02-24 03:48:50|1627.61|1621.11|1629.18|1622.68|1629.19|1622.69|1627.52|1621.02|36
1614138540000|2021-02-24 03:49:00|1629.3|1622.8|1627.21|1620.71|1629.56|1623.06|1627.21|1620.71|37
1614138550000|2021-02-24 03:49:10|1627.3|1620.8|1628.54|1622.04|1628.58|1622.08|1627.23|1620.73|35
1614138560000|2021-02-24 03:49:20|1628.52|1622.02|1628.87|1622.37|1629.75|1623.25|1628.48|1621.98|37
1614138570000|2021-02-24 03:49:30|1628.85|1622.35|1630.26|1623.76|1630.61|1624.11|1628.85|1622.35|30
1614138580000|2021-02-24 03:49:40|1630.14|1623.64|1631.17|1624.67|1631.26|1624.76|1630.07|1623.57|37
1614138590000|2021-02-24 03:49:50|1631.16|1624.66|1630.71|1624.21|1631.84|1625.34|1630.69|1624.19|37
1614138600000|2021-02-24 03:50:00|1630.64|1624.14|1631.94|1625.44|1631.94|1625.44|1630.27|1623.77|35
1614138610000|2021-02-24 03:50:10|1632.03|1625.53|1632.57|1626.07|1632.58|1626.08|1632.03|1625.53|28
1614138620000|2021-02-24 03:50:20|1632.56|1626.06|1633.13|1626.63|1633.14|1626.64|1632.54|1626.04|35
1614138630000|2021-02-24 03:50:30|1633.16|1626.66|1632.17|1625.67|1633.16|1626.66|1631.37|1624.87|35
1614138640000|2021-02-24 03:50:40|1631.94|1625.44|1632.54|1626.04|1632.57|1626.07|1631.94|1625.44|33
1614138650000|2021-02-24 03:50:50|1632.55|1626.05|1632.72|1626.22|1632.85|1626.35|1632.46|1625.96|34
1614138660000|2021-02-24 03:51:00|1632.77|1626.27|1631.71|1625.21|1632.8|1626.3|1631.58|1625.08|28
1614138670000|2021-02-24 03:51:10|1631.57|1625.07|1630.99|1624.49|1631.68|1625.18|1630.92|1624.42|37
1614138680000|2021-02-24 03:51:20|1631.03|1624.53|1631.48|1624.98|1631.48|1624.98|1630.98|1624.48|34
1614138690000|2021-02-24 03:51:30|1631.47|1624.97|1632.93|1626.43|1632.94|1626.44|1631.29|1624.79|36
1614138700000|2021-02-24 03:51:40|1632.92|1626.42|1634.16|1627.66|1634.16|1627.66|1632.92|1626.42|37
1614138710000|2021-02-24 03:51:50|1634.39|1627.89|1634.55|1628.05|1634.75|1628.25|1634.37|1627.87|33
1614138720000|2021-02-24 03:52:00|1634.6|1628.1|1634.62|1628.12|1635.06|1628.56|1634.54|1628.04|33
1614138730000|2021-02-24 03:52:10|1634.91|1628.41|1634.31|1627.81|1635.11|1628.61|1634.27|1627.77|33
1614138740000|2021-02-24 03:52:20|1634.29|1627.79|1634.41|1627.91|1634.44|1627.94|1633.59|1627.09|37
1614138750000|2021-02-24 03:52:30|1634.4|1627.9|1634.57|1628.07|1634.66|1628.16|1634.4|1627.9|30
1614138760000|2021-02-24 03:52:40|1634.58|1628.08|1635.18|1628.68|1635.18|1628.68|1634.55|1628.05|28
1614138770000|2021-02-24 03:52:50|1635.04|1628.54|1635.22|1628.72|1635.35|1628.85|1635.04|1628.54|30
1614138780000|2021-02-24 03:53:00|1635.31|1628.81|1634.28|1627.78|1635.31|1628.81|1634.28|1627.78|29
1614138790000|2021-02-24 03:53:10|1634.29|1627.79|1633.07|1626.57|1634.33|1627.83|1632.7|1626.2|35
1614138800000|2021-02-24 03:53:20|1633.35|1626.85|1635.05|1628.55|1635.15|1628.65|1633.17|1626.67|38
1614138810000|2021-02-24 03:53:30|1635.01|1628.51|1635.74|1629.24|1635.81|1629.31|1634.85|1628.35|32
1614138820000|2021-02-24 03:53:40|1635.7|1629.2|1635.76|1629.26|1635.89|1629.39|1635.41|1628.91|33
1614138830000|2021-02-24 03:53:50|1635.59|1629.09|1635.67|1629.17|1635.94|1629.44|1635.57|1629.07|28
1614138840000|2021-02-24 03:54:00|1635.58|1629.08|1635.55|1629.05|1635.68|1629.18|1635.32|1628.82|23
1614138850000|2021-02-24 03:54:10|1635.63|1629.13|1636.41|1629.91|1636.41|1629.91|1635.58|1629.08|31
1614138860000|2021-02-24 03:54:20|1636.75|1630.25|1636.84|1630.34|1636.84|1630.34|1636.58|1630.08|28
1614138870000|2021-02-24 03:54:30|1636.83|1630.33|1636.92|1630.42|1637.14|1630.64|1636.72|1630.22|31
1614138880000|2021-02-24 03:54:40|1636.91|1630.41|1636.26|1629.76|1636.91|1630.41|1636.09|1629.59|31
1614138890000|2021-02-24 03:54:50|1636.27|1629.77|1636.87|1630.37|1636.91|1630.41|1636.24|1629.74|33
1614138900000|2021-02-24 03:55:00|1636.86|1630.36|1637.78|1631.28|1637.8|1631.3|1636.86|1630.36|32
1614138910000|2021-02-24 03:55:10|1638.33|1631.83|1638.03|1631.53|1638.33|1631.83|1637.54|1631.04|31
1614138920000|2021-02-24 03:55:20|1638.02|1631.52|1638.34|1631.84|1638.53|1632.03|1637.94|1631.44|33
1614138930000|2021-02-24 03:55:30|1638.46|1631.96|1640|1633.5|1640.25|1633.75|1638.46|1631.96|27
1614138940000|2021-02-24 03:55:40|1639.81|1633.31|1640.89|1634.39|1640.89|1634.39|1639.81|1633.31|32
1614138950000|2021-02-24 03:55:50|1640.94|1634.44|1641.75|1635.25|1641.78|1635.28|1640.94|1634.44|25
1614138960000|2021-02-24 03:56:00|1641.76|1635.26|1642.15|1635.65|1642.18|1635.68|1641.75|1635.25|23
1614138970000|2021-02-24 03:56:10|1642.16|1635.66|1642.11|1635.61|1642.29|1635.79|1642.1|1635.6|16
1614138980000|2021-02-24 03:56:20|1641.96|1635.46|1642.16|1635.66|1642.17|1635.67|1641.82|1635.32|23
1614138990000|2021-02-24 03:56:30|1642.19|1635.69|1643.6|1637.1|1643.72|1637.22|1642.19|1635.69|35
1614139000000|2021-02-24 03:56:40|1643.65|1637.15|1644.25|1637.75|1644.27|1637.77|1643.12|1636.62|33
1614139010000|2021-02-24 03:56:50|1644.21|1637.71|1644.18|1637.68|1644.21|1637.71|1643.98|1637.48|27
1614139020000|2021-02-24 03:57:00|1644.2|1637.7|1644.21|1637.71|1644.21|1637.71|1644.13|1637.63|22
1614139030000|2021-02-24 03:57:10|1644.2|1637.7|1643.78|1637.28|1644.28|1637.78|1643.66|1637.16|24
1614139040000|2021-02-24 03:57:20|1643.68|1637.18|1642.66|1636.16|1643.68|1637.18|1642.36|1635.86|31
1614139050000|2021-02-24 03:57:30|1642.63|1636.13|1642.16|1635.66|1642.68|1636.18|1641.94|1635.44|30
1614139060000|2021-02-24 03:57:40|1642.19|1635.69|1641.29|1634.79|1642.19|1635.69|1641.02|1634.52|32
1614139070000|2021-02-24 03:57:50|1641.48|1634.98|1640.82|1634.32|1641.48|1634.98|1640.73|1634.23|31
1614139080000|2021-02-24 03:58:00|1640.95|1634.45|1640.31|1633.81|1640.95|1634.45|1640.31|1633.81|26
1614139090000|2021-02-24 03:58:10|1640.4|1633.9|1640.08|1633.58|1640.45|1633.95|1639.07|1632.57|34
1614139100000|2021-02-24 03:58:20|1640.12|1633.62|1641.66|1635.16|1641.69|1635.19|1639.39|1632.89|35
1614139110000|2021-02-24 03:58:30|1641.71|1635.21|1642.59|1636.09|1642.59|1636.09|1641.71|1635.21|29
1614139120000|2021-02-24 03:58:40|1642.5|1636|1643.02|1636.52|1643.12|1636.62|1642.11|1635.61|37
1614139130000|2021-02-24 03:58:50|1643.25|1636.75|1643.22|1636.72|1643.72|1637.22|1643.22|1636.72|29
1614139140000|2021-02-24 03:59:00|1643.26|1636.76|1643.5|1637|1643.6|1637.1|1643.07|1636.57|34
1614139150000|2021-02-24 03:59:10|1643.43|1636.93|1643.24|1636.74|1644.33|1637.83|1643.24|1636.74|36
1614139160000|2021-02-24 03:59:20|1643.32|1636.82|1643.71|1637.21|1643.81|1637.31|1643.23|1636.73|30
1614139170000|2021-02-24 03:59:30|1643.72|1637.22|1643.95|1637.45|1644.49|1637.99|1643.72|1637.22|27
1614139180000|2021-02-24 03:59:40|1643.96|1637.46|1643.14|1636.64|1643.96|1637.46|1643.03|1636.53|34
1614139190000|2021-02-24 03:59:50|1643.15|1636.65|1642.41|1635.91|1643.25|1636.75|1642.37|1635.87|28
1614139200000|2021-02-24 04:00:00|1642.37|1635.87|1644.3|1637.8|1644.3|1637.8|1642.37|1635.87|30
1614139210000|2021-02-24 04:00:10|1644.32|1637.82|1644.42|1637.92|1644.53|1638.03|1644.24|1637.74|27
1614139220000|2021-02-24 04:00:20|1644.44|1637.94|1644.08|1637.58|1644.46|1637.96|1643.81|1637.31|21
1614139230000|2021-02-24 04:00:30|1644.09|1637.59|1645.76|1639.26|1645.76|1639.26|1644.09|1637.59|22
1614139240000|2021-02-24 04:00:40|1645.69|1639.19|1645.99|1639.49|1646|1639.5|1644.93|1638.43|36
1614139250000|2021-02-24 04:00:50|1646.05|1639.55|1646.1|1639.6|1646.51|1640.01|1645.47|1638.97|31
1614139260000|2021-02-24 04:01:00|1646.29|1639.79|1645.81|1639.31|1646.32|1639.82|1645.41|1638.91|31
1614139270000|2021-02-24 04:01:10|1645.83|1639.33|1645.8|1639.3|1645.83|1639.33|1644.62|1638.12|35
1614139280000|2021-02-24 04:01:20|1645.72|1639.22|1646.29|1639.79|1646.4|1639.9|1645.36|1638.86|34
1614139290000|2021-02-24 04:01:30|1646.3|1639.8|1646.35|1639.85|1646.73|1640.23|1646.22|1639.72|28
1614139300000|2021-02-24 04:01:40|1646.29|1639.79|1646.93|1640.43|1646.95|1640.45|1646.22|1639.72|32
1614139310000|2021-02-24 04:01:50|1647|1640.5|1648.13|1641.63|1648.13|1641.63|1646.88|1640.38|28
1614139320000|2021-02-24 04:02:00|1647.92|1641.42|1647.98|1641.48|1648.4|1641.9|1647.47|1640.97|38
1614139330000|2021-02-24 04:02:10|1647.99|1641.49|1647.54|1641.04|1648.14|1641.64|1647.24|1640.74|39
1614139340000|2021-02-24 04:02:20|1647.51|1641.01|1646.03|1639.53|1647.63|1641.13|1645.8|1639.3|38
1614139350000|2021-02-24 04:02:30|1646.01|1639.51|1646.43|1639.93|1646.64|1640.14|1646.01|1639.51|33
1614139360000|2021-02-24 04:02:40|1646.45|1639.95|1646.77|1640.27|1646.77|1640.27|1646.12|1639.62|30
1614139370000|2021-02-24 04:02:50|1646.54|1640.04|1646.44|1639.94|1646.77|1640.27|1646.41|1639.91|28
1614139380000|2021-02-24 04:03:00|1646.5|1640|1645.28|1638.78|1646.5|1640|1645.28|1638.78|33
1614139390000|2021-02-24 04:03:10|1645.3|1638.8|1644.4|1637.9|1645.4|1638.9|1644.4|1637.9|28
1614139400000|2021-02-24 04:03:20|1644.36|1637.86|1644.04|1637.54|1644.38|1637.88|1642.95|1636.45|30
1614139410000|2021-02-24 04:03:30|1643.48|1636.98|1641.18|1634.68|1644.99|1638.49|1640.96|1634.46|32
1614139420000|2021-02-24 04:03:40|1641.29|1634.79|1641.04|1634.54|1642.04|1635.54|1641.04|1634.54|34
1614139430000|2021-02-24 04:03:50|1641.08|1634.58|1641.24|1634.74|1641.26|1634.76|1640.39|1633.89|30
1614139440000|2021-02-24 04:04:00|1641.17|1634.67|1641.04|1634.54|1641.47|1634.97|1640.25|1633.75|37
1614139450000|2021-02-24 04:04:10|1640.98|1634.48|1643.31|1636.81|1643.5|1637|1640.98|1634.48|32
1614139460000|2021-02-24 04:04:20|1643.48|1636.98|1643.43|1636.93|1644.34|1637.84|1643.15|1636.65|37
1614139470000|2021-02-24 04:04:30|1643.53|1637.03|1643.56|1637.06|1643.95|1637.45|1643.29|1636.79|35
1614139480000|2021-02-24 04:04:40|1643.91|1637.41|1643.71|1637.21|1643.95|1637.45|1643.58|1637.08|29
1614139490000|2021-02-24 04:04:50|1643.79|1637.29|1642.83|1636.33|1643.89|1637.39|1642.63|1636.13|38
1614139500000|2021-02-24 04:05:00|1642.81|1636.31|1644.39|1637.89|1644.39|1637.89|1642.81|1636.31|37
1614139510000|2021-02-24 04:05:10|1644.57|1638.07|1645.14|1638.64|1645.36|1638.86|1644.35|1637.85|36
1614139520000|2021-02-24 04:05:20|1645.32|1638.82|1644.9|1638.4|1645.33|1638.83|1644.49|1637.99|29
1614139530000|2021-02-24 04:05:30|1644.77|1638.27|1644.78|1638.28|1644.87|1638.37|1644.3|1637.8|32
1614139540000|2021-02-24 04:05:40|1644.81|1638.31|1645.65|1639.15|1645.68|1639.18|1644.81|1638.31|26
1614139550000|2021-02-24 04:05:50|1645.86|1639.36|1645.93|1639.43|1646|1639.5|1645.72|1639.22|29
1614139560000|2021-02-24 04:06:00|1645.89|1639.39|1646.73|1640.23|1647.11|1640.61|1645.89|1639.39|29
1614139570000|2021-02-24 04:06:10|1646.78|1640.28|1647.71|1641.21|1647.86|1641.36|1646.77|1640.27|28
1614139580000|2021-02-24 04:06:20|1647.67|1641.17|1647.61|1641.11|1647.85|1641.35|1647.61|1641.11|27
1614139590000|2021-02-24 04:06:30|1647.15|1640.65|1647.89|1641.39|1647.89|1641.39|1646.65|1640.15|31
1614139600000|2021-02-24 04:06:40|1647.84|1641.34|1647.93|1641.43|1648.07|1641.57|1647.72|1641.22|21
1614139610000|2021-02-24 04:06:50|1647.92|1641.42|1648.13|1641.63|1648.15|1641.65|1647.88|1641.38|16
1614139620000|2021-02-24 04:07:00|1648.15|1641.65|1648.88|1642.38|1648.88|1642.38|1648.08|1641.58|25
1614139630000|2021-02-24 04:07:10|1648.91|1642.41|1648.74|1642.24|1649.03|1642.53|1648.74|1642.24|19
1614139640000|2021-02-24 04:07:20|1648.76|1642.26|1648.56|1642.06|1648.78|1642.28|1647.91|1641.41|30
1614139650000|2021-02-24 04:07:30|1648.57|1642.07|1648.72|1642.22|1648.8|1642.3|1648.57|1642.07|19
1614139660000|2021-02-24 04:07:40|1648.7|1642.2|1648.81|1642.31|1648.97|1642.47|1648.65|1642.15|17
1614139670000|2021-02-24 04:07:50|1648.91|1642.41|1649.95|1643.45|1649.95|1643.45|1648.79|1642.29|13
1614139680000|2021-02-24 04:08:00|1649.88|1643.38|1650.19|1643.69|1650.19|1643.69|1649.88|1643.38|11
1614139690000|2021-02-24 04:08:10|1650.2|1643.7|1650.18|1643.68|1650.34|1643.84|1650.11|1643.61|23
1614139700000|2021-02-24 04:08:20|1650.31|1643.81|1650.87|1644.37|1650.87|1644.37|1650.25|1643.75|25
1614139710000|2021-02-24 04:08:30|1650.45|1643.95|1651.88|1645.38|1651.88|1645.38|1650.33|1643.83|32
1614139720000|2021-02-24 04:08:40|1651.89|1645.39|1652.31|1645.81|1652.36|1645.86|1651.89|1645.39|24
1614139730000|2021-02-24 04:08:50|1652.15|1645.65|1649.91|1643.41|1652.15|1645.65|1649.29|1642.79|34
1614139740000|2021-02-24 04:09:00|1650.08|1643.58|1651.55|1645.05|1651.58|1645.08|1650.08|1643.58|33
1614139750000|2021-02-24 04:09:10|1651.63|1645.13|1651.79|1645.29|1652.07|1645.57|1651.63|1645.13|22
1614139760000|2021-02-24 04:09:20|1651.8|1645.3|1651.67|1645.17|1651.81|1645.31|1651.58|1645.08|21
1614139770000|2021-02-24 04:09:30|1651.7|1645.2|1651.09|1644.59|1651.71|1645.21|1651.06|1644.56|22
1614139780000|2021-02-24 04:09:40|1651.04|1644.54|1649.09|1642.59|1651.52|1645.02|1649.09|1642.59|39
1614139790000|2021-02-24 04:09:50|1649.17|1642.67|1649.78|1643.28|1650.15|1643.65|1649.13|1642.63|32
1614139800000|2021-02-24 04:10:00|1649.81|1643.31|1651.05|1644.55|1651.05|1644.55|1649.55|1643.05|36
1614139810000|2021-02-24 04:10:10|1651.06|1644.56|1651.44|1644.94|1651.62|1645.12|1650.63|1644.13|36
1614139820000|2021-02-24 04:10:20|1651.49|1644.99|1650.93|1644.43|1651.67|1645.17|1650.8|1644.3|31
1614139830000|2021-02-24 04:10:30|1650.89|1644.39|1650.78|1644.28|1651.08|1644.58|1650.7|1644.2|33
1614139840000|2021-02-24 04:10:40|1650.79|1644.29|1651.28|1644.78|1651.29|1644.79|1650.56|1644.06|26
1614139850000|2021-02-24 04:10:50|1651.29|1644.79|1652.4|1645.9|1652.4|1645.9|1651.25|1644.75|30
1614139860000|2021-02-24 04:11:00|1652.42|1645.92|1652.58|1646.08|1652.7|1646.2|1652.38|1645.88|18
1614139870000|2021-02-24 04:11:10|1652.61|1646.11|1652.87|1646.37|1652.89|1646.39|1652.56|1646.06|18
1614139880000|2021-02-24 04:11:20|1652.85|1646.35|1652.99|1646.49|1653.29|1646.79|1652.85|1646.35|23
1614139890000|2021-02-24 04:11:30|1653.07|1646.57|1652.09|1645.59|1653.07|1646.57|1652.01|1645.51|30
1614139900000|2021-02-24 04:11:40|1651.96|1645.46|1652.81|1646.31|1652.81|1646.31|1651.87|1645.37|27
1614139910000|2021-02-24 04:11:50|1653.01|1646.51|1653.35|1646.85|1653.42|1646.92|1652.97|1646.47|21
1614139920000|2021-02-24 04:12:00|1653.42|1646.92|1653.38|1646.88|1653.74|1647.24|1653.35|1646.85|22
1614139930000|2021-02-24 04:12:10|1653.52|1647.02|1654.06|1647.56|1654.07|1647.57|1653.35|1646.85|24
1614139940000|2021-02-24 04:12:20|1654.03|1647.53|1653.23|1646.73|1654.15|1647.65|1653.23|1646.73|32
1614139950000|2021-02-24 04:12:30|1653.13|1646.63|1653.99|1647.49|1653.99|1647.49|1652.75|1646.25|31
1614139960000|2021-02-24 04:12:40|1654.01|1647.51|1654.18|1647.68|1654.18|1647.68|1653.98|1647.48|16
1614139970000|2021-02-24 04:12:50|1654.16|1647.66|1654.64|1648.14|1654.66|1648.16|1654.14|1647.64|13
1614139980000|2021-02-24 04:13:00|1654.65|1648.15|1653.83|1647.33|1654.65|1648.15|1653.83|1647.33|16
1614139990000|2021-02-24 04:13:10|1653.75|1647.25|1654.23|1647.73|1654.25|1647.75|1653.75|1647.25|25
1614140000000|2021-02-24 04:13:20|1654.25|1647.75|1654.49|1647.99|1654.49|1647.99|1654.25|1647.75|18
1614140010000|2021-02-24 04:13:30|1654.48|1647.98|1654.29|1647.79|1654.5|1648|1654.28|1647.78|17
1614140020000|2021-02-24 04:13:40|1654.31|1647.81|1654.57|1648.07|1654.57|1648.07|1654.21|1647.71|21
1614140030000|2021-02-24 04:13:50|1654.55|1648.05|1654.41|1647.91|1654.7|1648.2|1654.37|1647.87|22
1614140040000|2021-02-24 04:14:00|1654.35|1647.85|1654.1|1647.6|1654.38|1647.88|1654.1|1647.6|25
1614140050000|2021-02-24 04:14:10|1654.04|1647.54|1653.61|1647.11|1654.19|1647.69|1653.58|1647.08|29
1614140060000|2021-02-24 04:14:20|1653.63|1647.13|1654.5|1648|1654.5|1648|1653.56|1647.06|27
1614140070000|2021-02-24 04:14:30|1654.52|1648.02|1656.12|1649.62|1656.27|1649.77|1654.52|1648.02|23
1614140080000|2021-02-24 04:14:40|1656.28|1649.78|1656.31|1649.81|1656.34|1649.84|1655.96|1649.46|24
1614140090000|2021-02-24 04:14:50|1656.26|1649.76|1656.18|1649.68|1656.79|1650.29|1656.17|1649.67|28
1614140100000|2021-02-24 04:15:00|1656.19|1649.69|1656.89|1650.39|1657.04|1650.54|1656.19|1649.69|25
1614140110000|2021-02-24 04:15:10|1656.94|1650.44|1657.42|1650.92|1657.42|1650.92|1656.84|1650.34|23
1614140120000|2021-02-24 04:15:20|1657.46|1650.96|1657.61|1651.11|1657.61|1651.11|1657.28|1650.78|16
1614140130000|2021-02-24 04:15:30|1657.63|1651.13|1657.92|1651.42|1658.44|1651.94|1657.51|1651.01|26
1614140140000|2021-02-24 04:15:40|1657.9|1651.4|1658.02|1651.52|1658.11|1651.61|1657.27|1650.77|31
1614140150000|2021-02-24 04:15:50|1658.39|1651.89|1657.85|1651.35|1658.41|1651.91|1657.78|1651.28|24
1614140160000|2021-02-24 04:16:00|1657.83|1651.33|1656.97|1650.47|1657.95|1651.45|1656.66|1650.16|36
1614140170000|2021-02-24 04:16:10|1656.96|1650.46|1657.32|1650.82|1657.32|1650.82|1656.53|1650.03|34
1614140180000|2021-02-24 04:16:20|1657.27|1650.77|1656.12|1649.62|1657.28|1650.78|1655.99|1649.49|31
1614140190000|2021-02-24 04:16:30|1656.09|1649.59|1655.11|1648.61|1656.09|1649.59|1654.98|1648.48|32
1614140200000|2021-02-24 04:16:40|1654.99|1648.49|1653.49|1646.99|1654.99|1648.49|1653.3|1646.8|34
1614140210000|2021-02-24 04:16:50|1653.35|1646.85|1652.4|1645.9|1653.35|1646.85|1651.65|1645.15|40
1614140220000|2021-02-24 04:17:00|1652.14|1645.64|1651.72|1645.22|1652.23|1645.73|1651.54|1645.04|38
1614140230000|2021-02-24 04:17:10|1651.76|1645.26|1648.12|1641.62|1651.84|1645.34|1648|1641.5|38
1614140240000|2021-02-24 04:17:20|1648.02|1641.52|1647.25|1640.75|1648.05|1641.55|1646.74|1640.24|36
1614140250000|2021-02-24 04:17:30|1647.02|1640.52|1645.52|1639.02|1647.04|1640.54|1645.29|1638.79|38
1614140260000|2021-02-24 04:17:40|1645.51|1639.01|1644.51|1638.01|1645.54|1639.04|1644.51|1638.01|34
1614140270000|2021-02-24 04:17:50|1644.45|1637.95|1645.1|1638.6|1645.57|1639.07|1644.07|1637.57|34
1614140280000|2021-02-24 04:18:00|1645.11|1638.61|1646.96|1640.46|1646.97|1640.47|1645.05|1638.55|34
1614140290000|2021-02-24 04:18:10|1646.87|1640.37|1645.38|1638.88|1647.01|1640.51|1645.38|1638.88|36
1614140300000|2021-02-24 04:18:20|1645.37|1638.87|1643.18|1636.68|1645.37|1638.87|1643.16|1636.66|35
1614140310000|2021-02-24 04:18:30|1643.14|1636.64|1644.01|1637.51|1644.01|1637.51|1642.79|1636.29|38
1614140320000|2021-02-24 04:18:40|1644.09|1637.59|1643.83|1637.33|1644.49|1637.99|1643.63|1637.13|34
1614140330000|2021-02-24 04:18:50|1644|1637.5|1644.1|1637.6|1644.13|1637.63|1643.59|1637.09|30
1614140340000|2021-02-24 04:19:00|1644.13|1637.63|1643.37|1636.87|1644.17|1637.67|1643.37|1636.87|36
1614140350000|2021-02-24 04:19:10|1643.24|1636.74|1641.74|1635.24|1643.27|1636.77|1641.27|1634.77|34
1614140360000|2021-02-24 04:19:20|1641.5|1635|1639.99|1633.49|1641.5|1635|1639.54|1633.04|36
1614140370000|2021-02-24 04:19:30|1640.35|1633.85|1640.5|1634|1640.9|1634.4|1640.35|1633.85|33
1614140380000|2021-02-24 04:19:40|1640.44|1633.94|1640.65|1634.15|1640.96|1634.46|1640.34|1633.84|33
1614140390000|2021-02-24 04:19:50|1640.63|1634.13|1641.08|1634.58|1641.15|1634.65|1640.61|1634.11|30
1614140400000|2021-02-24 04:20:00|1641.05|1634.55|1641.4|1634.9|1641.44|1634.94|1641.05|1634.55|22
1614140410000|2021-02-24 04:20:10|1641.34|1634.84|1640.65|1634.15|1641.34|1634.84|1640.57|1634.07|27
1614140420000|2021-02-24 04:20:20|1640.67|1634.17|1638.91|1632.41|1640.67|1634.17|1638.91|1632.41|34
1614140430000|2021-02-24 04:20:30|1638.77|1632.27|1638.28|1631.78|1638.77|1632.27|1637.98|1631.48|30
1614140440000|2021-02-24 04:20:40|1638.38|1631.88|1637.37|1630.87|1638.38|1631.88|1637.36|1630.86|23
1614140450000|2021-02-24 04:20:50|1637.36|1630.86|1636.94|1630.44|1637.48|1630.98|1636.94|1630.44|28
1614140460000|2021-02-24 04:21:00|1636.93|1630.43|1638.87|1632.37|1638.95|1632.45|1636.89|1630.39|32
1614140470000|2021-02-24 04:21:10|1638.96|1632.46|1639.88|1633.38|1639.92|1633.42|1638.86|1632.36|28
1614140480000|2021-02-24 04:21:20|1639.91|1633.41|1638.86|1632.36|1640.44|1633.94|1638.86|1632.36|37
1614140490000|2021-02-24 04:21:30|1638.83|1632.33|1637.26|1630.76|1638.83|1632.33|1637.26|1630.76|30
1614140500000|2021-02-24 04:21:40|1637.24|1630.74|1637.67|1631.17|1638.04|1631.54|1637.22|1630.72|35
1614140510000|2021-02-24 04:21:50|1637.66|1631.16|1635.74|1629.24|1637.66|1631.16|1635.66|1629.16|29
1614140520000|2021-02-24 04:22:00|1635.32|1628.82|1636.46|1629.96|1636.69|1630.19|1635.13|1628.63|40
1614140530000|2021-02-24 04:22:10|1636.5|1630|1636.9|1630.4|1637.15|1630.65|1636.38|1629.88|35
1614140540000|2021-02-24 04:22:20|1636.86|1630.36|1637.22|1630.72|1637.62|1631.12|1636.86|1630.36|28
1614140550000|2021-02-24 04:22:30|1637.27|1630.77|1637.77|1631.27|1637.77|1631.27|1636.96|1630.46|22
1614140560000|2021-02-24 04:22:40|1637.8|1631.3|1638|1631.5|1638|1631.5|1637.59|1631.09|26
1614140570000|2021-02-24 04:22:50|1637.98|1631.48|1638.53|1632.03|1638.68|1632.18|1637.65|1631.15|28
1614140580000|2021-02-24 04:23:00|1638.51|1632.01|1638.07|1631.57|1638.59|1632.09|1638.03|1631.53|26
1614140590000|2021-02-24 04:23:10|1638.06|1631.56|1637.42|1630.92|1638.15|1631.65|1637.38|1630.88|20
1614140600000|2021-02-24 04:23:20|1637.43|1630.93|1638.28|1631.78|1638.28|1631.78|1637.41|1630.91|25
1614140610000|2021-02-24 04:23:30|1638.21|1631.71|1638.29|1631.79|1638.36|1631.86|1638.17|1631.67|35
1614140620000|2021-02-24 04:23:40|1638.3|1631.8|1639.82|1633.32|1639.82|1633.32|1637.96|1631.46|29
1614140630000|2021-02-24 04:23:50|1639.85|1633.35|1641.68|1635.18|1641.8|1635.3|1639.83|1633.33|33
1614140640000|2021-02-24 04:24:00|1641.71|1635.21|1643.44|1636.94|1644.17|1637.67|1641.71|1635.21|36
1614140650000|2021-02-24 04:24:10|1644.06|1637.56|1641.98|1635.48|1644.06|1637.56|1641.93|1635.43|31
1614140660000|2021-02-24 04:24:20|1642.11|1635.61|1640.08|1633.58|1642.15|1635.65|1640.05|1633.55|37
1614140670000|2021-02-24 04:24:30|1640.07|1633.57|1638.5|1632|1640.16|1633.66|1638.44|1631.94|26
1614140680000|2021-02-24 04:24:40|1638.94|1632.44|1639.68|1633.18|1639.68|1633.18|1638.67|1632.17|33
1614140690000|2021-02-24 04:24:50|1639.48|1632.98|1639.78|1633.28|1639.96|1633.46|1638.97|1632.47|36
1614140700000|2021-02-24 04:25:00|1639.87|1633.37|1640.2|1633.7|1640.61|1634.11|1639.85|1633.35|36
1614140710000|2021-02-24 04:25:10|1640.11|1633.61|1640.85|1634.35|1641.31|1634.81|1640.09|1633.59|28
1614140720000|2021-02-24 04:25:20|1640.84|1634.34|1640.55|1634.05|1640.84|1634.34|1639.9|1633.4|32
1614140730000|2021-02-24 04:25:30|1640.57|1634.07|1641.22|1634.72|1641.76|1635.26|1640.57|1634.07|31
1614140740000|2021-02-24 04:25:40|1641.21|1634.71|1639.95|1633.45|1641.21|1634.71|1639.95|1633.45|33
1614140750000|2021-02-24 04:25:50|1639.74|1633.24|1639.94|1633.44|1639.97|1633.47|1639.65|1633.15|26
1614140760000|2021-02-24 04:26:00|1639.92|1633.42|1639.86|1633.36|1640.47|1633.97|1639.75|1633.25|35
1614140770000|2021-02-24 04:26:10|1639.92|1633.42|1639.79|1633.29|1639.96|1633.46|1639.36|1632.86|32
1614140780000|2021-02-24 04:26:20|1639.78|1633.28|1640.35|1633.85|1640.5|1634|1639.63|1633.13|34
1614140790000|2021-02-24 04:26:30|1640.3|1633.8|1639.1|1632.6|1640.91|1634.41|1639.04|1632.54|39
1614140800000|2021-02-24 04:26:40|1639.15|1632.65|1637.55|1631.05|1639.22|1632.72|1637.55|1631.05|37
1614140810000|2021-02-24 04:26:50|1637.5|1631|1636.96|1630.46|1637.5|1631|1636.96|1630.46|32
1614140820000|2021-02-24 04:27:00|1636.95|1630.45|1636.46|1629.96|1637.03|1630.53|1636.32|1629.82|36
1614140830000|2021-02-24 04:27:10|1636.48|1629.98|1635.23|1628.73|1636.56|1630.06|1635.17|1628.67|39
1614140840000|2021-02-24 04:27:20|1635.21|1628.71|1635.11|1628.61|1635.36|1628.86|1634.84|1628.34|33
1614140850000|2021-02-24 04:27:30|1634.93|1628.43|1632.78|1626.28|1634.93|1628.43|1632.72|1626.22|37
1614140860000|2021-02-24 04:27:40|1632.72|1626.22|1634.22|1627.72|1634.55|1628.05|1632.72|1626.22|36
1614140870000|2021-02-24 04:27:50|1634.2|1627.7|1632.65|1626.15|1634.21|1627.71|1632.65|1626.15|35
1614140880000|2021-02-24 04:28:00|1632.75|1626.25|1630.88|1624.38|1632.75|1626.25|1630.58|1624.08|34
1614140890000|2021-02-24 04:28:10|1630.87|1624.37|1631.35|1624.85|1631.6|1625.1|1630.62|1624.12|30
1614140900000|2021-02-24 04:28:20|1631.32|1624.82|1631.37|1624.87|1631.37|1624.87|1630.51|1624.01|26
1614140910000|2021-02-24 04:28:30|1631.38|1624.88|1633.88|1627.38|1633.93|1627.43|1631.37|1624.87|30
1614140920000|2021-02-24 04:28:40|1633.82|1627.32|1632.64|1626.14|1634.28|1627.78|1632.62|1626.12|34
1614140930000|2021-02-24 04:28:50|1632.49|1625.99|1631.91|1625.41|1632.49|1625.99|1631.9|1625.4|35
1614140940000|2021-02-24 04:29:00|1631.88|1625.38|1630.22|1623.72|1632.07|1625.57|1630.2|1623.7|32
1614140950000|2021-02-24 04:29:10|1630.16|1623.66|1632.46|1625.96|1632.46|1625.96|1630.16|1623.66|36
1614140960000|2021-02-24 04:29:20|1632.72|1626.22|1633.23|1626.73|1633.23|1626.73|1632.72|1626.22|32
1614140970000|2021-02-24 04:29:30|1633.16|1626.66|1632.49|1625.99|1633.24|1626.74|1631.7|1625.2|34
1614140980000|2021-02-24 04:29:40|1632.61|1626.11|1631.99|1625.49|1633.01|1626.51|1631.99|1625.49|36
1614140990000|2021-02-24 04:29:50|1631.98|1625.48|1631.43|1624.93|1631.98|1625.48|1631.39|1624.89|35
1614141000000|2021-02-24 04:30:00|1631.41|1624.91|1632.85|1626.35|1632.91|1626.41|1631.41|1624.91|30
1614141010000|2021-02-24 04:30:10|1632.82|1626.32|1633.03|1626.53|1633.03|1626.53|1632.35|1625.85|24
1614141020000|2021-02-24 04:30:20|1633.09|1626.59|1635.26|1628.76|1635.26|1628.76|1632.97|1626.47|32
1614141030000|2021-02-24 04:30:30|1635.05|1628.55|1634.86|1628.36|1635.28|1628.78|1634.86|1628.36|28
1614141040000|2021-02-24 04:30:40|1634.8|1628.3|1635.63|1629.13|1635.63|1629.13|1633.71|1627.21|36
1614141050000|2021-02-24 04:30:50|1635.61|1629.11|1636.62|1630.12|1636.62|1630.12|1635.35|1628.85|35
1614141060000|2021-02-24 04:31:00|1636.65|1630.15|1635.47|1628.97|1636.74|1630.24|1635.42|1628.92|32
1614141070000|2021-02-24 04:31:10|1635.49|1628.99|1634.11|1627.61|1635.49|1628.99|1633.98|1627.48|37
1614141080000|2021-02-24 04:31:20|1634.16|1627.66|1634.31|1627.81|1634.31|1627.81|1633.54|1627.04|38
1614141090000|2021-02-24 04:31:30|1634.28|1627.78|1633.49|1626.99|1634.31|1627.81|1633.33|1626.83|33
1614141100000|2021-02-24 04:31:40|1633.48|1626.98|1632.46|1625.96|1634.11|1627.61|1632.46|1625.96|38
1614141110000|2021-02-24 04:31:50|1632.41|1625.91|1632.42|1625.92|1632.42|1625.92|1631.57|1625.07|34
1614141120000|2021-02-24 04:32:00|1632.41|1625.91|1632.66|1626.16|1633.32|1626.82|1632.39|1625.89|37
1614141130000|2021-02-24 04:32:10|1632.6|1626.1|1631.28|1624.78|1632.72|1626.22|1630.91|1624.41|34
1614141140000|2021-02-24 04:32:20|1631.33|1624.83|1631.12|1624.62|1631.65|1625.15|1630.94|1624.44|30
1614141150000|2021-02-24 04:32:30|1631.15|1624.65|1631.46|1624.96|1631.76|1625.26|1631.15|1624.65|30
1614141160000|2021-02-24 04:32:40|1631.47|1624.97|1632.98|1626.48|1633.1|1626.6|1631.47|1624.97|33
1614141170000|2021-02-24 04:32:50|1632.97|1626.47|1632.63|1626.13|1632.97|1626.47|1631.99|1625.49|34
1614141180000|2021-02-24 04:33:00|1632.62|1626.12|1633.3|1626.8|1633.3|1626.8|1632.62|1626.12|38
1614141190000|2021-02-24 04:33:10|1633.23|1626.73|1633.69|1627.19|1634.14|1627.64|1633.08|1626.58|39
1614141200000|2021-02-24 04:33:20|1633.51|1627.01|1632.21|1625.71|1633.53|1627.03|1632.19|1625.69|35
1614141210000|2021-02-24 04:33:30|1632.05|1625.55|1631.59|1625.09|1632.37|1625.87|1631.46|1624.96|22
1614141220000|2021-02-24 04:33:40|1631.58|1625.08|1632.38|1625.88|1632.58|1626.08|1631.5|1625|31
1614141230000|2021-02-24 04:33:50|1632.36|1625.86|1632.93|1626.43|1633.73|1627.23|1632.36|1625.86|37
1614141240000|2021-02-24 04:34:00|1632.54|1626.04|1632.43|1625.93|1632.84|1626.34|1632.43|1625.93|34
1614141250000|2021-02-24 04:34:10|1632.44|1625.94|1631.96|1625.46|1633.1|1626.6|1631.96|1625.46|30
1614141260000|2021-02-24 04:34:20|1631.88|1625.38|1631.62|1625.12|1632.01|1625.51|1630.91|1624.41|39
1614141270000|2021-02-24 04:34:30|1631.72|1625.22|1631.66|1625.16|1631.96|1625.46|1631.2|1624.7|35
1614141280000|2021-02-24 04:34:40|1631.65|1625.15|1631.33|1624.83|1631.84|1625.34|1631.28|1624.78|36
1614141290000|2021-02-24 04:34:50|1631.26|1624.76|1630.89|1624.39|1631.26|1624.76|1630.86|1624.36|33
1614141300000|2021-02-24 04:35:00|1630.86|1624.36|1630.32|1623.82|1630.94|1624.44|1630.32|1623.82|27
1614141310000|2021-02-24 04:35:10|1630.29|1623.79|1630.55|1624.05|1630.59|1624.09|1629.83|1623.33|26
1614141320000|2021-02-24 04:35:20|1630.57|1624.07|1630.31|1623.81|1630.84|1624.34|1630.22|1623.72|36
1614141330000|2021-02-24 04:35:30|1630.34|1623.84|1629.28|1622.78|1630.61|1624.11|1629.28|1622.78|36
1614141340000|2021-02-24 04:35:40|1629.25|1622.75|1627.89|1621.39|1629.25|1622.75|1627.2|1620.7|34
1614141350000|2021-02-24 04:35:50|1627.93|1621.43|1628.18|1621.68|1629.07|1622.57|1627.57|1621.07|36
1614141360000|2021-02-24 04:36:00|1628.17|1621.67|1627.77|1621.27|1628.9|1622.4|1627.72|1621.22|37
1614141370000|2021-02-24 04:36:10|1627.44|1620.94|1627.65|1621.15|1627.88|1621.38|1627.44|1620.94|34
1614141380000|2021-02-24 04:36:20|1627.58|1621.08|1626.59|1620.09|1627.74|1621.24|1626.53|1620.03|25
1614141390000|2021-02-24 04:36:30|1626.62|1620.12|1627.46|1620.96|1627.48|1620.98|1626.62|1620.12|36
1614141400000|2021-02-24 04:36:40|1627.6|1621.1|1627.04|1620.54|1627.9|1621.4|1627.04|1620.54|36
1614141410000|2021-02-24 04:36:50|1627.12|1620.62|1626.15|1619.65|1627.12|1620.62|1626.01|1619.51|34
1614141420000|2021-02-24 04:37:00|1626.16|1619.66|1626|1619.5|1626.86|1620.36|1625.91|1619.41|32
1614141430000|2021-02-24 04:37:10|1626.01|1619.51|1626.36|1619.86|1626.66|1620.16|1625.99|1619.49|36
1614141440000|2021-02-24 04:37:20|1626.41|1619.91|1627.79|1621.29|1627.87|1621.37|1626.39|1619.89|34
1614141450000|2021-02-24 04:37:30|1627.8|1621.3|1626.92|1620.42|1627.89|1621.39|1626.78|1620.28|36
1614141460000|2021-02-24 04:37:40|1627.01|1620.51|1627.84|1621.34|1628.29|1621.79|1627.01|1620.51|36
1614141470000|2021-02-24 04:37:50|1627.73|1621.23|1628.01|1621.51|1628.15|1621.65|1627.6|1621.1|34
1614141480000|2021-02-24 04:38:00|1627.81|1621.31|1628.59|1622.09|1628.89|1622.39|1627.81|1621.31|37
1614141490000|2021-02-24 04:38:10|1628.77|1622.27|1631.2|1624.7|1631.41|1624.91|1628.74|1622.24|34
1614141500000|2021-02-24 04:38:20|1631.23|1624.73|1629.99|1623.49|1631.8|1625.3|1629.94|1623.44|35
1614141510000|2021-02-24 04:38:30|1630.03|1623.53|1628.85|1622.35|1630.03|1623.53|1628.85|1622.35|30
1614141520000|2021-02-24 04:38:40|1628.9|1622.4|1627.92|1621.42|1628.9|1622.4|1627.58|1621.08|34
1614141530000|2021-02-24 04:38:50|1627.85|1621.35|1628.45|1621.95|1628.83|1622.33|1627.85|1621.35|39
1614141540000|2021-02-24 04:39:00|1628.61|1622.11|1627.84|1621.34|1628.89|1622.39|1627.72|1621.22|39
1614141550000|2021-02-24 04:39:10|1627.61|1621.11|1625.23|1618.73|1627.61|1621.11|1625.2|1618.7|38
1614141560000|2021-02-24 04:39:20|1625.09|1618.59|1624.06|1617.56|1625.34|1618.84|1624.06|1617.56|36
1614141570000|2021-02-24 04:39:30|1624.04|1617.54|1625.1|1618.6|1625.25|1618.75|1624|1617.5|36
1614141580000|2021-02-24 04:39:40|1624.87|1618.37|1624.31|1617.81|1624.87|1618.37|1623.91|1617.41|37
1614141590000|2021-02-24 04:39:50|1624|1617.5|1623.58|1617.08|1624|1617.5|1623.41|1616.91|40
1614141600000|2021-02-24 04:40:00|1623.59|1617.09|1622.75|1616.25|1623.69|1617.19|1622.52|1616.02|33
1614141610000|2021-02-24 04:40:10|1622.81|1616.31|1623.02|1616.52|1623.07|1616.57|1622.13|1615.63|28
1614141620000|2021-02-24 04:40:20|1622.77|1616.27|1621.75|1615.25|1622.88|1616.38|1621.7|1615.2|35
1614141630000|2021-02-24 04:40:30|1621.3|1614.8|1622.68|1616.18|1622.73|1616.23|1620.98|1614.48|39
1614141640000|2021-02-24 04:40:40|1622.63|1616.13|1622.79|1616.29|1622.82|1616.32|1621.79|1615.29|38
1614141650000|2021-02-24 04:40:50|1622.73|1616.23|1622.21|1615.71|1622.73|1616.23|1621.38|1614.88|34
1614141660000|2021-02-24 04:41:00|1621.94|1615.44|1623.01|1616.51|1623.34|1616.84|1621.94|1615.44|35
1614141670000|2021-02-24 04:41:10|1623.04|1616.54|1623.23|1616.73|1623.25|1616.75|1622.61|1616.11|40
1614141680000|2021-02-24 04:41:20|1623.34|1616.84|1623.3|1616.8|1624.55|1618.05|1623.3|1616.8|38
1614141690000|2021-02-24 04:41:30|1622.92|1616.42|1622.42|1615.92|1622.94|1616.44|1621.84|1615.34|36
1614141700000|2021-02-24 04:41:40|1622.37|1615.87|1622.34|1615.84|1622.49|1615.99|1621.95|1615.45|34
1614141710000|2021-02-24 04:41:50|1622.3|1615.8|1621.2|1614.7|1622.3|1615.8|1621.14|1614.64|30
1614141720000|2021-02-24 04:42:00|1621.22|1614.72|1621.28|1614.78|1621.54|1615.04|1621.04|1614.54|29
1614141730000|2021-02-24 04:42:10|1621.47|1614.97|1621.59|1615.09|1621.87|1615.37|1621.1|1614.6|34
1614141740000|2021-02-24 04:42:20|1621.64|1615.14|1621.42|1614.92|1621.64|1615.14|1621.06|1614.56|35
1614141750000|2021-02-24 04:42:30|1621.37|1614.87|1620.6|1614.1|1621.37|1614.87|1620.6|1614.1|31
1614141760000|2021-02-24 04:42:40|1620.58|1614.08|1621.04|1614.54|1621.44|1614.94|1620.5|1614|30
1614141770000|2021-02-24 04:42:50|1621.03|1614.53|1620.5|1614|1621.03|1614.53|1620.39|1613.89|37
1614141780000|2021-02-24 04:43:00|1620.63|1614.13|1620.31|1613.81|1620.67|1614.17|1620.18|1613.68|39
1614141790000|2021-02-24 04:43:10|1620.32|1613.82|1619.58|1613.08|1620.33|1613.83|1619.58|1613.08|33
1614141800000|2021-02-24 04:43:20|1619.54|1613.04|1619.31|1612.81|1619.62|1613.12|1619.24|1612.74|28
1614141810000|2021-02-24 04:43:30|1619.3|1612.8|1616.22|1609.72|1619.36|1612.86|1616.22|1609.72|37
1614141820000|2021-02-24 04:43:40|1616.3|1609.8|1615.99|1609.49|1616.43|1609.93|1615.99|1609.49|36
1614141830000|2021-02-24 04:43:50|1615.96|1609.46|1617.15|1610.65|1617.21|1610.71|1615.57|1609.07|37
1614141840000|2021-02-24 04:44:00|1617.07|1610.57|1616.7|1610.2|1617.6|1611.1|1616.4|1609.9|38
1614141850000|2021-02-24 04:44:10|1616.78|1610.28|1615.69|1609.19|1616.78|1610.28|1615.63|1609.13|37
1614141860000|2021-02-24 04:44:20|1615.47|1608.97|1615.65|1609.15|1615.77|1609.27|1615.12|1608.62|39
1614141870000|2021-02-24 04:44:30|1615.37|1608.87|1614.6|1608.1|1615.37|1608.87|1614.18|1607.68|36
1614141880000|2021-02-24 04:44:40|1614.78|1608.28|1615.67|1609.17|1615.73|1609.23|1614.78|1608.28|38
1614141890000|2021-02-24 04:44:50|1615.63|1609.13|1614.87|1608.37|1615.63|1609.13|1614.72|1608.22|38
1614141900000|2021-02-24 04:45:00|1614.9|1608.4|1616.9|1610.4|1616.9|1610.4|1614.84|1608.34|39
1614141910000|2021-02-24 04:45:10|1616.97|1610.47|1620.05|1613.55|1620.05|1613.55|1616.94|1610.44|37
1614141920000|2021-02-24 04:45:20|1620.13|1613.63|1620.49|1613.99|1621.66|1615.16|1620.09|1613.59|38
1614141930000|2021-02-24 04:45:30|1620.43|1613.93|1620.96|1614.46|1621.22|1614.72|1620.38|1613.88|38
1614141940000|2021-02-24 04:45:40|1620.92|1614.42|1620.88|1614.38|1621.06|1614.56|1620.46|1613.96|36
1614141950000|2021-02-24 04:45:50|1620.92|1614.42|1622.3|1615.8|1622.45|1615.95|1620.75|1614.25|38
1614141960000|2021-02-24 04:46:00|1622.2|1615.7|1623.02|1616.52|1623.16|1616.66|1622.2|1615.7|38
1614141970000|2021-02-24 04:46:10|1623.3|1616.8|1623.26|1616.76|1623.86|1617.36|1623.26|1616.76|35
1614141980000|2021-02-24 04:46:20|1623.28|1616.78|1624.28|1617.78|1624.28|1617.78|1623.26|1616.76|33
1614141990000|2021-02-24 04:46:30|1624.31|1617.81|1624.72|1618.22|1625.34|1618.84|1624.31|1617.81|36
1614142000000|2021-02-24 04:46:40|1624.77|1618.27|1624.64|1618.14|1624.77|1618.27|1624.52|1618.02|25
1614142010000|2021-02-24 04:46:50|1624.74|1618.24|1625.5|1619|1625.52|1619.02|1624.71|1618.21|36
1614142020000|2021-02-24 04:47:00|1625.56|1619.06|1626.01|1619.51|1626.23|1619.73|1625.02|1618.52|39
1614142030000|2021-02-24 04:47:10|1625.98|1619.48|1623.9|1617.4|1626|1619.5|1623.54|1617.04|39
1614142040000|2021-02-24 04:47:20|1623.97|1617.47|1626.78|1620.28|1626.78|1620.28|1623.97|1617.47|35
1614142050000|2021-02-24 04:47:30|1626.74|1620.24|1627.38|1620.88|1627.45|1620.95|1626.68|1620.18|20
1614142060000|2021-02-24 04:47:40|1627.39|1620.89|1626.3|1619.8|1627.42|1620.92|1626|1619.5|34
1614142070000|2021-02-24 04:47:50|1626.34|1619.84|1626.78|1620.28|1627.4|1620.9|1626.34|1619.84|38
1614142080000|2021-02-24 04:48:00|1626.93|1620.43|1627.32|1620.82|1627.45|1620.95|1626.93|1620.43|34
1614142090000|2021-02-24 04:48:10|1627.39|1620.89|1627.32|1620.82|1627.39|1620.89|1626.76|1620.26|32
1614142100000|2021-02-24 04:48:20|1627.35|1620.85|1625.9|1619.4|1627.46|1620.96|1625.89|1619.39|35
1614142110000|2021-02-24 04:48:30|1625.88|1619.38|1625.55|1619.05|1626.12|1619.62|1625.3|1618.8|36
1614142120000|2021-02-24 04:48:40|1625.66|1619.16|1626.24|1619.74|1626.84|1620.34|1625.33|1618.83|40
1614142130000|2021-02-24 04:48:50|1626.16|1619.66|1627.77|1621.27|1627.77|1621.27|1626.01|1619.51|35
1614142140000|2021-02-24 04:49:00|1627.73|1621.23|1627.99|1621.49|1628.1|1621.6|1627.33|1620.83|36
1614142150000|2021-02-24 04:49:10|1627.9|1621.4|1628.31|1621.81|1628.31|1621.81|1627.79|1621.29|37
1614142160000|2021-02-24 04:49:20|1628.28|1621.78|1629.33|1622.83|1629.49|1622.99|1628.2|1621.7|37
1614142170000|2021-02-24 04:49:30|1629.3|1622.8|1630.45|1623.95|1630.59|1624.09|1629.13|1622.63|34
1614142180000|2021-02-24 04:49:40|1630.17|1623.67|1631.19|1624.69|1631.19|1624.69|1630|1623.5|36
1614142190000|2021-02-24 04:49:50|1631.2|1624.7|1632.41|1625.91|1632.41|1625.91|1630.95|1624.45|34
1614142200000|2021-02-24 04:50:00|1632.39|1625.89|1631.92|1625.42|1632.57|1626.07|1631.92|1625.42|36
1614142210000|2021-02-24 04:50:10|1632.77|1626.27|1632.8|1626.3|1632.8|1626.3|1632.13|1625.63|34
1614142220000|2021-02-24 04:50:20|1632.84|1626.34|1633.97|1627.47|1634.43|1627.93|1632.73|1626.23|36
1614142230000|2021-02-24 04:50:30|1633.77|1627.27|1633.79|1627.29|1633.96|1627.46|1633.37|1626.87|35
1614142240000|2021-02-24 04:50:40|1633.82|1627.32|1635.59|1629.09|1635.61|1629.11|1633.81|1627.31|38
1614142250000|2021-02-24 04:50:50|1635.64|1629.14|1635.37|1628.87|1636.02|1629.52|1635.37|1628.87|37
1614142260000|2021-02-24 04:51:00|1635.4|1628.9|1636.85|1630.35|1636.85|1630.35|1635.4|1628.9|36
1614142270000|2021-02-24 04:51:10|1636.83|1630.33|1637.3|1630.8|1637.38|1630.88|1635.92|1629.42|34
1614142280000|2021-02-24 04:51:20|1637.44|1630.94|1637.35|1630.85|1638.14|1631.64|1637.22|1630.72|37
1614142290000|2021-02-24 04:51:30|1637.38|1630.88|1638.17|1631.67|1638.46|1631.96|1637.33|1630.83|34
1614142300000|2021-02-24 04:51:40|1638.39|1631.89|1639.53|1633.03|1639.69|1633.19|1638.28|1631.78|35
1614142310000|2021-02-24 04:51:50|1639.61|1633.11|1638.04|1631.54|1639.96|1633.46|1638.04|1631.54|33
1614142320000|2021-02-24 04:52:00|1638.1|1631.6|1639.9|1633.4|1639.95|1633.45|1638.1|1631.6|36
1614142330000|2021-02-24 04:52:10|1639.76|1633.26|1641.15|1634.65|1641.18|1634.68|1639.64|1633.14|35
1614142340000|2021-02-24 04:52:20|1641.13|1634.63|1641|1634.5|1641.15|1634.65|1640.81|1634.31|31
1614142350000|2021-02-24 04:52:30|1641.01|1634.51|1641.59|1635.09|1641.7|1635.2|1640.92|1634.42|30
1614142360000|2021-02-24 04:52:40|1641.56|1635.06|1643.33|1636.83|1643.39|1636.89|1641.56|1635.06|34
1614142370000|2021-02-24 04:52:50|1643.26|1636.76|1643.26|1636.76|1643.88|1637.38|1643.03|1636.53|38
1614142380000|2021-02-24 04:53:00|1642.83|1636.33|1642.75|1636.25|1642.96|1636.46|1642.24|1635.74|38
1614142390000|2021-02-24 04:53:10|1642.93|1636.43|1643.51|1637.01|1643.56|1637.06|1642.91|1636.41|34
1614142400000|2021-02-24 04:53:20|1643.55|1637.05|1644.23|1637.73|1644.35|1637.85|1643.55|1637.05|33
1614142410000|2021-02-24 04:53:30|1644.24|1637.74|1645|1638.5|1645.03|1638.53|1644.24|1637.74|31
1614142420000|2021-02-24 04:53:40|1645.01|1638.51|1645.05|1638.55|1645.52|1639.02|1644.59|1638.09|33
1614142430000|2021-02-24 04:53:50|1645.08|1638.58|1645.6|1639.1|1645.67|1639.17|1645.08|1638.58|28
1614142440000|2021-02-24 04:54:00|1645.61|1639.11|1645.47|1638.97|1645.71|1639.21|1645.46|1638.96|31
1614142450000|2021-02-24 04:54:10|1645.49|1638.99|1643.89|1637.39|1645.49|1638.99|1643.83|1637.33|28
1614142460000|2021-02-24 04:54:20|1643.92|1637.42|1643.9|1637.4|1644.18|1637.68|1643.71|1637.21|34
1614142470000|2021-02-24 04:54:30|1643.91|1637.41|1646.22|1639.72|1646.26|1639.76|1643.91|1637.41|32
1614142480000|2021-02-24 04:54:40|1646.3|1639.8|1647.61|1641.11|1647.72|1641.22|1646.3|1639.8|36
1614142490000|2021-02-24 04:54:50|1647.59|1641.09|1647.77|1641.27|1647.77|1641.27|1647.28|1640.78|30
1614142500000|2021-02-24 04:55:00|1647.7|1641.2|1648.21|1641.71|1648.21|1641.71|1647.54|1641.04|32
1614142510000|2021-02-24 04:55:10|1648.2|1641.7|1648.33|1641.83|1648.33|1641.83|1647.9|1641.4|29
1614142520000|2021-02-24 04:55:20|1648.54|1642.04|1649.25|1642.75|1649.25|1642.75|1648.43|1641.93|36
1614142530000|2021-02-24 04:55:30|1649.27|1642.77|1649.84|1643.34|1649.84|1643.34|1649.21|1642.71|27
1614142540000|2021-02-24 04:55:40|1649.73|1643.23|1650.49|1643.99|1650.86|1644.36|1649.73|1643.23|34
1614142550000|2021-02-24 04:55:50|1650.52|1644.02|1649.87|1643.37|1650.52|1644.02|1649.84|1643.34|32
1614142560000|2021-02-24 04:56:00|1649.91|1643.41|1648.9|1642.4|1649.91|1643.41|1648.72|1642.22|38
1614142570000|2021-02-24 04:56:10|1648.95|1642.45|1647.33|1640.83|1649.11|1642.61|1647.33|1640.83|36
1614142580000|2021-02-24 04:56:20|1647.25|1640.75|1645.15|1638.65|1647.25|1640.75|1644.92|1638.42|37
1614142590000|2021-02-24 04:56:30|1645.25|1638.75|1645.85|1639.35|1645.94|1639.44|1645.17|1638.67|34
1614142600000|2021-02-24 04:56:40|1645.69|1639.19|1646.86|1640.36|1647.14|1640.64|1645.37|1638.87|39
1614142610000|2021-02-24 04:56:50|1646.9|1640.4|1647.35|1640.85|1647.49|1640.99|1646.74|1640.24|36
1614142620000|2021-02-24 04:57:00|1647.44|1640.94|1647.46|1640.96|1647.56|1641.06|1647.11|1640.61|20
1614142630000|2021-02-24 04:57:10|1647.43|1640.93|1648.75|1642.25|1648.78|1642.28|1647.43|1640.93|31
1614142640000|2021-02-24 04:57:20|1648.76|1642.26|1649.79|1643.29|1649.81|1643.31|1648.26|1641.76|35
1614142650000|2021-02-24 04:57:30|1649.75|1643.25|1649.71|1643.21|1649.84|1643.34|1649.13|1642.63|37
1614142660000|2021-02-24 04:57:40|1649.69|1643.19|1649.8|1643.3|1649.94|1643.44|1649.66|1643.16|33
1614142670000|2021-02-24 04:57:50|1650|1643.5|1650.81|1644.31|1650.85|1644.35|1650|1643.5|35
1614142680000|2021-02-24 04:58:00|1650.82|1644.32|1651.46|1644.96|1651.59|1645.09|1650.82|1644.32|35
1614142690000|2021-02-24 04:58:10|1651.58|1645.08|1650.46|1643.96|1651.58|1645.08|1650.41|1643.91|37
1614142700000|2021-02-24 04:58:20|1650.42|1643.92|1650.5|1644|1650.5|1644|1650.3|1643.8|23
1614142710000|2021-02-24 04:58:30|1650.6|1644.1|1651.86|1645.36|1651.86|1645.36|1650.6|1644.1|35
1614142720000|2021-02-24 04:58:40|1651.88|1645.38|1651.81|1645.31|1651.94|1645.44|1651.65|1645.15|30
1614142730000|2021-02-24 04:58:50|1651.8|1645.3|1651.43|1644.93|1651.81|1645.31|1651.24|1644.74|33
1614142740000|2021-02-24 04:59:00|1651.38|1644.88|1650.24|1643.74|1651.46|1644.96|1649.93|1643.43|37
1614142750000|2021-02-24 04:59:10|1650.3|1643.8|1649.75|1643.25|1650.77|1644.27|1649.7|1643.2|32
1614142760000|2021-02-24 04:59:20|1649.78|1643.28|1647.12|1640.62|1649.83|1643.33|1647.12|1640.62|37
1614142770000|2021-02-24 04:59:30|1646.91|1640.41|1648.35|1641.85|1648.43|1641.93|1646.46|1639.96|35
1614142780000|2021-02-24 04:59:40|1648.38|1641.88|1647.52|1641.02|1648.8|1642.3|1647.52|1641.02|37
1614142790000|2021-02-24 04:59:50|1647.64|1641.14|1647.45|1640.95|1648.23|1641.73|1647.4|1640.9|37
1614142800000|2021-02-24 05:00:00|1647.6|1641.1|1649.84|1643.34|1649.84|1643.34|1647.4|1640.9|38
1614142810000|2021-02-24 05:00:10|1649.88|1643.38|1651.37|1644.87|1651.46|1644.96|1649.88|1643.38|34
1614142820000|2021-02-24 05:00:20|1651.5|1645|1652.33|1645.83|1652.46|1645.96|1651.37|1644.87|33
1614142830000|2021-02-24 05:00:30|1652.37|1645.87|1654.16|1647.66|1654.36|1647.86|1652.37|1645.87|31
1614142840000|2021-02-24 05:00:40|1653.95|1647.45|1653.77|1647.27|1654.38|1647.88|1653.47|1646.97|38
1614142850000|2021-02-24 05:00:50|1653.72|1647.22|1654.54|1648.04|1654.73|1648.23|1653.53|1647.03|38
1614142860000|2021-02-24 05:01:00|1654.48|1647.98|1654.79|1648.29|1654.91|1648.41|1654.19|1647.69|31
1614142870000|2021-02-24 05:01:10|1654.8|1648.3|1653.32|1646.82|1654.8|1648.3|1653.32|1646.82|34
1614142880000|2021-02-24 05:01:20|1653.04|1646.54|1651.83|1645.33|1653.04|1646.54|1651.59|1645.09|40
1614142890000|2021-02-24 05:01:30|1651.92|1645.42|1651.97|1645.47|1652.01|1645.51|1650.84|1644.34|36
1614142900000|2021-02-24 05:01:40|1651.95|1645.45|1652.47|1645.97|1653.21|1646.71|1651.82|1645.32|40
1614142910000|2021-02-24 05:01:50|1652.25|1645.75|1651.67|1645.17|1652.44|1645.94|1651.58|1645.08|39
1614142920000|2021-02-24 05:02:00|1651.66|1645.16|1652.65|1646.15|1652.65|1646.15|1651.66|1645.16|36
1614142930000|2021-02-24 05:02:10|1652.66|1646.16|1652.95|1646.45|1653.31|1646.81|1652.64|1646.14|31
1614142940000|2021-02-24 05:02:20|1652.98|1646.48|1652.6|1646.1|1653.02|1646.52|1652.47|1645.97|39
1614142950000|2021-02-24 05:02:30|1652.56|1646.06|1652.48|1645.98|1652.62|1646.12|1652.44|1645.94|31
1614142960000|2021-02-24 05:02:40|1652.47|1645.97|1652.6|1646.1|1652.6|1646.1|1652.42|1645.92|30
1614142970000|2021-02-24 05:02:50|1652.79|1646.29|1653.75|1647.25|1653.75|1647.25|1652.79|1646.29|35
1614142980000|2021-02-24 05:03:00|1653.74|1647.24|1654.12|1647.62|1654.22|1647.72|1653.74|1647.24|27
1614142990000|2021-02-24 05:03:10|1654.03|1647.53|1654.28|1647.78|1655.11|1648.61|1654.03|1647.53|32
1614143000000|2021-02-24 05:03:20|1654.4|1647.9|1653.75|1647.25|1654.4|1647.9|1652.95|1646.45|37
1614143010000|2021-02-24 05:03:30|1653.79|1647.29|1652.39|1645.89|1653.79|1647.29|1652.35|1645.85|38
1614143020000|2021-02-24 05:03:40|1652.55|1646.05|1652.46|1645.96|1653.37|1646.87|1652.28|1645.78|38
1614143030000|2021-02-24 05:03:50|1652.29|1645.79|1652.15|1645.65|1652.29|1645.79|1651.49|1644.99|36
1614143040000|2021-02-24 05:04:00|1652.05|1645.55|1650.89|1644.39|1652.06|1645.56|1650.75|1644.25|31
1614143050000|2021-02-24 05:04:10|1650.88|1644.38|1649.77|1643.27|1650.88|1644.38|1649.71|1643.21|32
1614143060000|2021-02-24 05:04:20|1649.78|1643.28|1650.06|1643.56|1650.1|1643.6|1649.49|1642.99|32
1614143070000|2021-02-24 05:04:30|1650.13|1643.63|1650.86|1644.36|1650.98|1644.48|1649.91|1643.41|37
1614143080000|2021-02-24 05:04:40|1650.83|1644.33|1651.06|1644.56|1651.38|1644.88|1650.83|1644.33|35
1614143090000|2021-02-24 05:04:50|1651.07|1644.57|1651.15|1644.65|1651.23|1644.73|1650.89|1644.39|33
1614143100000|2021-02-24 05:05:00|1651.17|1644.67|1651.98|1645.48|1651.98|1645.48|1651.12|1644.62|35
1614143110000|2021-02-24 05:05:10|1652.17|1645.67|1651.81|1645.31|1652.63|1646.13|1651.81|1645.31|33
1614143120000|2021-02-24 05:05:20|1651.75|1645.25|1651.19|1644.69|1651.77|1645.27|1651.19|1644.69|32
1614143130000|2021-02-24 05:05:30|1651.2|1644.7|1652.43|1645.93|1652.45|1645.95|1651.17|1644.67|32
1614143140000|2021-02-24 05:05:40|1652.38|1645.88|1651.27|1644.77|1652.44|1645.94|1651.27|1644.77|32
1614143150000|2021-02-24 05:05:50|1651.39|1644.89|1651.37|1644.87|1651.54|1645.04|1651.23|1644.73|30
1614143160000|2021-02-24 05:06:00|1651.35|1644.85|1650.99|1644.49|1651.35|1644.85|1650.97|1644.47|35
1614143170000|2021-02-24 05:06:10|1650.97|1644.47|1651.6|1645.1|1652.02|1645.52|1650.97|1644.47|33
1614143180000|2021-02-24 05:06:20|1651.58|1645.08|1651.31|1644.81|1651.6|1645.1|1650.92|1644.42|36
1614143190000|2021-02-24 05:06:30|1651.32|1644.82|1651.34|1644.84|1651.39|1644.89|1651.05|1644.55|33
1614143200000|2021-02-24 05:06:40|1651.32|1644.82|1652.4|1645.9|1652.44|1645.94|1651.32|1644.82|30
1614143210000|2021-02-24 05:06:50|1652.41|1645.91|1654.74|1648.24|1654.82|1648.32|1652.41|1645.91|34
1614143220000|2021-02-24 05:07:00|1654.68|1648.18|1652.09|1645.59|1654.68|1648.18|1652.09|1645.59|38
1614143230000|2021-02-24 05:07:10|1652.15|1645.65|1652.32|1645.82|1652.73|1646.23|1652.03|1645.53|36
1614143240000|2021-02-24 05:07:20|1652.3|1645.8|1652.49|1645.99|1652.93|1646.43|1652.26|1645.76|38
1614143250000|2021-02-24 05:07:30|1652.51|1646.01|1653.49|1646.99|1653.49|1646.99|1652.43|1645.93|36
1614143260000|2021-02-24 05:07:40|1653.61|1647.11|1655.19|1648.69|1655.2|1648.7|1653.61|1647.11|34
1614143270000|2021-02-24 05:07:50|1655.26|1648.76|1654.2|1647.7|1655.29|1648.79|1654.2|1647.7|32
1614143280000|2021-02-24 05:08:00|1654.09|1647.59|1653.8|1647.3|1654.27|1647.77|1653.65|1647.15|36
1614143290000|2021-02-24 05:08:10|1653.83|1647.33|1653.48|1646.98|1653.83|1647.33|1652.86|1646.36|37
1614143300000|2021-02-24 05:08:20|1653.47|1646.97|1651.91|1645.41|1653.77|1647.27|1651.83|1645.33|40
1614143310000|2021-02-24 05:08:30|1651.87|1645.37|1652.26|1645.76|1652.44|1645.94|1651.6|1645.1|37
1614143320000|2021-02-24 05:08:40|1652.35|1645.85|1650.17|1643.67|1652.39|1645.89|1650.09|1643.59|34
1614143330000|2021-02-24 05:08:50|1650.13|1643.63|1649.87|1643.37|1650.94|1644.44|1649.87|1643.37|39
1614143340000|2021-02-24 05:09:00|1649.91|1643.41|1651.97|1645.47|1651.97|1645.47|1649.78|1643.28|36
1614143350000|2021-02-24 05:09:10|1651.95|1645.45|1652.5|1646|1652.82|1646.32|1651.91|1645.41|37
1614143360000|2021-02-24 05:09:20|1652.49|1645.99|1652.69|1646.19|1652.8|1646.3|1651.94|1645.44|32
1614143370000|2021-02-24 05:09:30|1652.51|1646.01|1652.6|1646.1|1652.62|1646.12|1652.32|1645.82|34
1614143380000|2021-02-24 05:09:40|1652.58|1646.08|1653.82|1647.32|1653.91|1647.41|1652.58|1646.08|35
1614143390000|2021-02-24 05:09:50|1653.76|1647.26|1652.91|1646.41|1653.91|1647.41|1652.75|1646.25|34
1614143400000|2021-02-24 05:10:00|1652.96|1646.46|1651.97|1645.47|1653.11|1646.61|1651.84|1645.34|32
1614143410000|2021-02-24 05:10:10|1651.98|1645.48|1650.96|1644.46|1651.98|1645.48|1650.96|1644.46|30
1614143420000|2021-02-24 05:10:20|1650.98|1644.48|1650.2|1643.7|1651.15|1644.65|1650.19|1643.69|30
1614143430000|2021-02-24 05:10:30|1650.14|1643.64|1649|1642.5|1650.16|1643.66|1648.91|1642.41|38
1614143440000|2021-02-24 05:10:40|1648.96|1642.46|1647.96|1641.46|1649.19|1642.69|1647.79|1641.29|31
1614143450000|2021-02-24 05:10:50|1648.16|1641.66|1648.59|1642.09|1649.16|1642.66|1648.06|1641.56|35
1614143460000|2021-02-24 05:11:00|1648.79|1642.29|1648.72|1642.22|1648.83|1642.33|1648.63|1642.13|32
1614143470000|2021-02-24 05:11:10|1648.66|1642.16|1649.87|1643.37|1649.87|1643.37|1648.28|1641.78|39
1614143480000|2021-02-24 05:11:20|1649.72|1643.22|1649.42|1642.92|1649.72|1643.22|1649.05|1642.55|36
1614143490000|2021-02-24 05:11:30|1649.63|1643.13|1650.8|1644.3|1650.81|1644.31|1649.11|1642.61|38
1614143500000|2021-02-24 05:11:40|1650.75|1644.25|1651.61|1645.11|1651.95|1645.45|1650.67|1644.17|38
1614143510000|2021-02-24 05:11:50|1651.67|1645.17|1651.54|1645.04|1651.7|1645.2|1651.29|1644.79|35
1614143520000|2021-02-24 05:12:00|1651.38|1644.88|1651.86|1645.36|1652.93|1646.43|1651.38|1644.88|37
1614143530000|2021-02-24 05:12:10|1651.89|1645.39|1650.61|1644.11|1651.89|1645.39|1650.54|1644.04|37
1614143540000|2021-02-24 05:12:20|1650.58|1644.08|1650.22|1643.72|1650.59|1644.09|1649.68|1643.18|32
1614143550000|2021-02-24 05:12:30|1650.2|1643.7|1650.25|1643.75|1650.34|1643.84|1649.36|1642.86|38
1614143560000|2021-02-24 05:12:40|1650.26|1643.76|1651.29|1644.79|1651.67|1645.17|1650.2|1643.7|38
1614143570000|2021-02-24 05:12:50|1651.35|1644.85|1649.22|1642.72|1651.35|1644.85|1649.22|1642.72|37
1614143580000|2021-02-24 05:13:00|1649.26|1642.76|1648.63|1642.13|1649.3|1642.8|1648.6|1642.1|34
1614143590000|2021-02-24 05:13:10|1648.47|1641.97|1648.03|1641.53|1648.61|1642.11|1647.49|1640.99|28
1614143600000|2021-02-24 05:13:20|1648.05|1641.55|1648.77|1642.27|1649.1|1642.6|1648.05|1641.55|36
1614143610000|2021-02-24 05:13:30|1648.8|1642.3|1648.68|1642.18|1648.88|1642.38|1648.59|1642.09|35
1614143620000|2021-02-24 05:13:40|1648.63|1642.13|1647.63|1641.13|1648.74|1642.24|1647.63|1641.13|33
1614143630000|2021-02-24 05:13:50|1647.59|1641.09|1648.32|1641.82|1648.55|1642.05|1647.59|1641.09|37
1614143640000|2021-02-24 05:14:00|1648.03|1641.53|1650.12|1643.62|1650.38|1643.88|1648.01|1641.51|34
1614143650000|2021-02-24 05:14:10|1650.14|1643.64|1650.28|1643.78|1650.82|1644.32|1649.92|1643.42|36
1614143660000|2021-02-24 05:14:20|1650.24|1643.74|1648.96|1642.46|1650.29|1643.79|1648.86|1642.36|40
1614143670000|2021-02-24 05:14:30|1648.95|1642.45|1649|1642.5|1649.68|1643.18|1648.55|1642.05|37
1614143680000|2021-02-24 05:14:40|1649.25|1642.75|1649.6|1643.1|1649.95|1643.45|1649.08|1642.58|37
1614143690000|2021-02-24 05:14:50|1649.42|1642.92|1647.38|1640.88|1649.44|1642.94|1647.38|1640.88|36
1614143700000|2021-02-24 05:15:00|1647.59|1641.09|1646.44|1639.94|1647.59|1641.09|1645.98|1639.48|34
1614143710000|2021-02-24 05:15:10|1646.43|1639.93|1644.99|1638.49|1646.43|1639.93|1644.67|1638.17|37
1614143720000|2021-02-24 05:15:20|1645.04|1638.54|1643.83|1637.33|1645.09|1638.59|1643.43|1636.93|37
1614143730000|2021-02-24 05:15:30|1643.75|1637.25|1642.94|1636.44|1643.81|1637.31|1642.63|1636.13|35
1614143740000|2021-02-24 05:15:40|1643.07|1636.57|1644.25|1637.75|1644.3|1637.8|1643.07|1636.57|37
1614143750000|2021-02-24 05:15:50|1644.12|1637.62|1645.07|1638.57|1645.07|1638.57|1643.62|1637.12|37
1614143760000|2021-02-24 05:16:00|1645.01|1638.51|1643.44|1636.94|1645.01|1638.51|1643.43|1636.93|35
1614143770000|2021-02-24 05:16:10|1643.41|1636.91|1643.37|1636.87|1643.67|1637.17|1642.98|1636.48|38
1614143780000|2021-02-24 05:16:20|1643.36|1636.86|1641.93|1635.43|1643.36|1636.86|1641.93|1635.43|40
1614143790000|2021-02-24 05:16:30|1641.98|1635.48|1641.14|1634.64|1641.98|1635.48|1641.01|1634.51|34
1614143800000|2021-02-24 05:16:40|1640.77|1634.27|1640.29|1633.79|1640.81|1634.31|1639.74|1633.24|39
1614143810000|2021-02-24 05:16:50|1640.41|1633.91|1641.04|1634.54|1641.04|1634.54|1639.58|1633.08|39
1614143820000|2021-02-24 05:17:00|1641.05|1634.55|1642.47|1635.97|1642.47|1635.97|1641.05|1634.55|35
1614143830000|2021-02-24 05:17:10|1642.57|1636.07|1641.73|1635.23|1643.04|1636.54|1641.67|1635.17|39
1614143840000|2021-02-24 05:17:20|1641.67|1635.17|1639.45|1632.95|1641.67|1635.17|1639.45|1632.95|39
1614143850000|2021-02-24 05:17:30|1639.51|1633.01|1638.77|1632.27|1639.59|1633.09|1638.76|1632.26|30
1614143860000|2021-02-24 05:17:40|1638.76|1632.26|1638.28|1631.78|1639.38|1632.88|1638.23|1631.73|35
1614143870000|2021-02-24 05:17:50|1638.26|1631.76|1638.39|1631.89|1638.91|1632.41|1638.04|1631.54|37
1614143880000|2021-02-24 05:18:00|1638.45|1631.95|1638.44|1631.94|1638.73|1632.23|1638.38|1631.88|38
1614143890000|2021-02-24 05:18:10|1638.37|1631.87|1637.95|1631.45|1638.39|1631.89|1637.81|1631.31|27
1614143900000|2021-02-24 05:18:20|1637.82|1631.32|1637.69|1631.19|1638.05|1631.55|1637.32|1630.82|30
1614143910000|2021-02-24 05:18:30|1637.41|1630.91|1634.32|1627.82|1637.61|1631.11|1634.13|1627.63|33
1614143920000|2021-02-24 05:18:40|1634.37|1627.87|1634.89|1628.39|1635.44|1628.94|1634.15|1627.65|39
1614143930000|2021-02-24 05:18:50|1634.53|1628.03|1635.22|1628.72|1635.33|1628.83|1634.34|1627.84|39
1614143940000|2021-02-24 05:19:00|1635.21|1628.71|1635.78|1629.28|1635.82|1629.32|1635.1|1628.6|35
1614143950000|2021-02-24 05:19:10|1635.76|1629.26|1635.21|1628.71|1637.34|1630.84|1635.21|1628.71|36
1614143960000|2021-02-24 05:19:20|1635.2|1628.7|1634.12|1627.62|1635.21|1628.71|1634.08|1627.58|34
1614143970000|2021-02-24 05:19:30|1634.21|1627.71|1632.3|1625.8|1634.21|1627.71|1632.22|1625.72|37
1614143980000|2021-02-24 05:19:40|1632.23|1625.73|1631.61|1625.11|1632.44|1625.94|1631.61|1625.11|34
1614143990000|2021-02-24 05:19:50|1631.57|1625.07|1631.57|1625.07|1631.88|1625.38|1631.26|1624.76|35
1614144000000|2021-02-24 05:20:00|1631.58|1625.08|1633.2|1626.7|1633.2|1626.7|1631.25|1624.75|38
1614144010000|2021-02-24 05:20:10|1633.22|1626.72|1634.41|1627.91|1634.41|1627.91|1633.18|1626.68|31
1614144020000|2021-02-24 05:20:20|1634.33|1627.83|1636|1629.5|1636.13|1629.63|1634.33|1627.83|37
1614144030000|2021-02-24 05:20:30|1635.96|1629.46|1639.11|1632.61|1639.11|1632.61|1635.96|1629.46|37
1614144040000|2021-02-24 05:20:40|1639.08|1632.58|1638.15|1631.65|1639.79|1633.29|1637.05|1630.55|40
1614144050000|2021-02-24 05:20:50|1638.18|1631.68|1638.05|1631.55|1639.05|1632.55|1638.05|1631.55|35
1614144060000|2021-02-24 05:21:00|1638.13|1631.63|1634.6|1628.1|1638.13|1631.63|1634.6|1628.1|37
1614144070000|2021-02-24 05:21:10|1634.12|1627.62|1632.41|1625.91|1634.19|1627.69|1632.23|1625.73|35
1614144080000|2021-02-24 05:21:20|1632.44|1625.94|1633.31|1626.81|1634.23|1627.73|1632.44|1625.94|40
1614144090000|2021-02-24 05:21:30|1633.3|1626.8|1633.19|1626.69|1633.69|1627.19|1632.93|1626.43|35
1614144100000|2021-02-24 05:21:40|1633.08|1626.58|1632.72|1626.22|1633.08|1626.58|1632.09|1625.59|39
1614144110000|2021-02-24 05:21:50|1632.29|1625.79|1632.06|1625.56|1632.91|1626.41|1631.18|1624.68|31
1614144120000|2021-02-24 05:22:00|1630.93|1624.43|1632.39|1625.89|1633.01|1626.51|1630.54|1624.04|36
1614144130000|2021-02-24 05:22:10|1632.42|1625.92|1632.36|1625.86|1632.82|1626.32|1631.87|1625.37|39
1614144140000|2021-02-24 05:22:20|1632.12|1625.62|1631.92|1625.42|1633.42|1626.92|1631.92|1625.42|40
1614144150000|2021-02-24 05:22:30|1631.87|1625.37|1629.77|1623.27|1631.89|1625.39|1629.74|1623.24|37
1614144160000|2021-02-24 05:22:40|1629.78|1623.28|1629.38|1622.88|1630.2|1623.7|1629.38|1622.88|34
1614144170000|2021-02-24 05:22:50|1629.35|1622.85|1627.78|1621.28|1629.35|1622.85|1627.41|1620.91|38
1614144180000|2021-02-24 05:23:00|1627.83|1621.33|1629.06|1622.56|1629.38|1622.88|1627.78|1621.28|39
1614144190000|2021-02-24 05:23:10|1628.84|1622.34|1627.64|1621.14|1628.87|1622.37|1627.64|1621.14|38
1614144200000|2021-02-24 05:23:20|1627.62|1621.12|1623.94|1617.44|1627.66|1621.16|1623.94|1617.44|34
1614144210000|2021-02-24 05:23:30|1623.92|1617.42|1625.61|1619.11|1626.45|1619.95|1623.82|1617.32|38
1614144220000|2021-02-24 05:23:40|1625.55|1619.05|1627.46|1620.96|1627.48|1620.98|1625.2|1618.7|40
1614144230000|2021-02-24 05:23:50|1627.51|1621.01|1628.06|1621.56|1628.06|1621.56|1627.13|1620.63|37
1614144240000|2021-02-24 05:24:00|1627.93|1621.43|1627.68|1621.18|1629.15|1622.65|1627.68|1621.18|39
1614144250000|2021-02-24 05:24:10|1627.65|1621.15|1628.56|1622.06|1628.56|1622.06|1627.07|1620.57|33
1614144260000|2021-02-24 05:24:20|1628.74|1622.24|1627.4|1620.9|1628.74|1622.24|1627.16|1620.66|37
1614144270000|2021-02-24 05:24:30|1627.37|1620.87|1624.08|1617.58|1627.38|1620.88|1624.06|1617.56|39
1614144280000|2021-02-24 05:24:40|1624.59|1618.09|1625.64|1619.14|1626.34|1619.84|1624.59|1618.09|37
1614144290000|2021-02-24 05:24:50|1625.23|1618.73|1626.15|1619.65|1626.16|1619.66|1625.18|1618.68|38
1614144300000|2021-02-24 05:25:00|1626.46|1619.96|1626.97|1620.47|1627.52|1621.02|1626.46|1619.96|38
1614144310000|2021-02-24 05:25:10|1626.86|1620.36|1628.6|1622.1|1628.6|1622.1|1625.85|1619.35|38
1614144320000|2021-02-24 05:25:20|1628.56|1622.06|1628.15|1621.65|1629.15|1622.65|1627.57|1621.07|38
1614144330000|2021-02-24 05:25:30|1627.97|1621.47|1625.47|1618.97|1628|1621.5|1625.34|1618.84|35
1614144340000|2021-02-24 05:25:40|1625.45|1618.95|1626.62|1620.12|1626.82|1620.32|1625.28|1618.78|39
1614144350000|2021-02-24 05:25:50|1626.44|1619.94|1625.36|1618.86|1626.69|1620.19|1625.16|1618.66|38
1614144360000|2021-02-24 05:26:00|1625.48|1618.98|1624.12|1617.62|1625.86|1619.36|1624.12|1617.62|32
1614144370000|2021-02-24 05:26:10|1624.03|1617.53|1624.31|1617.81|1624.51|1618.01|1622.86|1616.36|34
1614144380000|2021-02-24 05:26:20|1624.36|1617.86|1625.49|1618.99|1625.62|1619.12|1624.3|1617.8|39
1614144390000|2021-02-24 05:26:30|1625.19|1618.69|1626.67|1620.17|1626.72|1620.22|1625.15|1618.65|35
1614144400000|2021-02-24 05:26:40|1626.7|1620.2|1626.71|1620.21|1628.63|1622.13|1626.7|1620.2|39
1614144410000|2021-02-24 05:26:50|1626.57|1620.07|1628.26|1621.76|1628.28|1621.78|1626.45|1619.95|39
1614144420000|2021-02-24 05:27:00|1628.31|1621.81|1628.27|1621.77|1628.46|1621.96|1627.34|1620.84|39
1614144430000|2021-02-24 05:27:10|1628.41|1621.91|1628.75|1622.25|1628.75|1622.25|1627.7|1621.2|34
1614144440000|2021-02-24 05:27:20|1628.65|1622.15|1628.68|1622.18|1628.72|1622.22|1627.97|1621.47|35
1614144450000|2021-02-24 05:27:30|1628.49|1621.99|1627.8|1621.3|1628.51|1622.01|1627.58|1621.08|31
1614144460000|2021-02-24 05:27:40|1627.81|1621.31|1625.65|1619.15|1627.81|1621.31|1625.65|1619.15|37
1614144470000|2021-02-24 05:27:50|1625.72|1619.22|1624.65|1618.15|1625.72|1619.22|1624.41|1617.91|31
1614144480000|2021-02-24 05:28:00|1624.61|1618.11|1626.87|1620.37|1626.87|1620.37|1624.54|1618.04|32
1614144490000|2021-02-24 05:28:10|1627.17|1620.67|1628.09|1621.59|1628.09|1621.59|1626.87|1620.37|39
1614144500000|2021-02-24 05:28:20|1628.07|1621.57|1628.87|1622.37|1629.18|1622.68|1628.07|1621.57|38
1614144510000|2021-02-24 05:28:30|1628.71|1622.21|1628.77|1622.27|1628.82|1622.32|1628.15|1621.65|34
1614144520000|2021-02-24 05:28:40|1628.74|1622.24|1629.07|1622.57|1629.22|1622.72|1628.53|1622.03|35
1614144530000|2021-02-24 05:28:50|1629.04|1622.54|1628.88|1622.38|1629.04|1622.54|1628.28|1621.78|33
1614144540000|2021-02-24 05:29:00|1629.16|1622.66|1629.97|1623.47|1629.97|1623.47|1629|1622.5|37
1614144550000|2021-02-24 05:29:10|1630.03|1623.53|1630.54|1624.04|1630.61|1624.11|1630.03|1623.53|37
1614144560000|2021-02-24 05:29:20|1630.55|1624.05|1631.23|1624.73|1631.23|1624.73|1630.32|1623.82|29
1614144570000|2021-02-24 05:29:30|1631.25|1624.75|1631.36|1624.86|1631.38|1624.88|1630.65|1624.15|34
1614144580000|2021-02-24 05:29:40|1631.4|1624.9|1631.88|1625.38|1631.88|1625.38|1631.37|1624.87|17
1614144590000|2021-02-24 05:29:50|1632.02|1625.52|1632.25|1625.75|1632.89|1626.39|1632.02|1625.52|38
1614144600000|2021-02-24 05:30:00|1632.24|1625.74|1631.66|1625.16|1633.42|1626.92|1631.66|1625.16|34
1614144610000|2021-02-24 05:30:10|1631.61|1625.11|1632.24|1625.74|1632.24|1625.74|1631.46|1624.96|33
1614144620000|2021-02-24 05:30:20|1632.11|1625.61|1631.94|1625.44|1632.57|1626.07|1631.15|1624.65|38
1614144630000|2021-02-24 05:30:30|1632.44|1625.94|1631.68|1625.18|1632.44|1625.94|1631.39|1624.89|36
1614144640000|2021-02-24 05:30:40|1631.66|1625.16|1631.36|1624.86|1631.66|1625.16|1630.92|1624.42|34
1614144650000|2021-02-24 05:30:50|1631.56|1625.06|1629.82|1623.32|1631.56|1625.06|1629.8|1623.3|30
1614144660000|2021-02-24 05:31:00|1629.58|1623.08|1631.21|1624.71|1631.62|1625.12|1629.5|1623|39
1614144670000|2021-02-24 05:31:10|1631.45|1624.95|1632.78|1626.28|1633.09|1626.59|1631.45|1624.95|35
1614144680000|2021-02-24 05:31:20|1632.83|1626.33|1633.47|1626.97|1633.47|1626.97|1632.82|1626.32|38
1614144690000|2021-02-24 05:31:30|1633.42|1626.92|1634.23|1627.73|1634.25|1627.75|1633.31|1626.81|35
1614144700000|2021-02-24 05:31:40|1634.26|1627.76|1633.97|1627.47|1634.35|1627.85|1633.87|1627.37|34
1614144710000|2021-02-24 05:31:50|1634.05|1627.55|1633.58|1627.08|1634.1|1627.6|1633.55|1627.05|32
1614144720000|2021-02-24 05:32:00|1633.64|1627.14|1633.38|1626.88|1634.15|1627.65|1633.38|1626.88|36
1614144730000|2021-02-24 05:32:10|1633.4|1626.9|1631.28|1624.78|1633.4|1626.9|1631|1624.5|32
1614144740000|2021-02-24 05:32:20|1631.48|1624.98|1630.14|1623.64|1632.84|1626.34|1630.14|1623.64|33
1614144750000|2021-02-24 05:32:30|1630.08|1623.58|1626.72|1620.22|1630.11|1623.61|1626.04|1619.54|33
1614144760000|2021-02-24 05:32:40|1626.53|1620.03|1628.01|1621.51|1628.35|1621.85|1626.53|1620.03|38
1614144770000|2021-02-24 05:32:50|1628.08|1621.58|1625.25|1618.75|1628.55|1622.05|1625.23|1618.73|36
1614144780000|2021-02-24 05:33:00|1625.13|1618.63|1625.41|1618.91|1625.51|1619.01|1623.83|1617.33|36
1614144790000|2021-02-24 05:33:10|1625.26|1618.76|1625.25|1618.75|1625.43|1618.93|1624.71|1618.21|40
1614144800000|2021-02-24 05:33:20|1625.1|1618.6|1626.75|1620.25|1626.8|1620.3|1625.1|1618.6|38
1614144810000|2021-02-24 05:33:30|1626.94|1620.44|1627.64|1621.14|1628.1|1621.6|1626.35|1619.85|39
1614144820000|2021-02-24 05:33:40|1627.66|1621.16|1627.49|1620.99|1628.29|1621.79|1627.39|1620.89|37
1614144830000|2021-02-24 05:33:50|1626.92|1620.42|1626.31|1619.81|1627|1620.5|1625.66|1619.16|39
1614144840000|2021-02-24 05:34:00|1626.32|1619.82|1626.96|1620.46|1627.48|1620.98|1626.23|1619.73|39
1614144850000|2021-02-24 05:34:10|1626.86|1620.36|1627.68|1621.18|1627.68|1621.18|1626.56|1620.06|39
1614144860000|2021-02-24 05:34:20|1627.7|1621.2|1628.27|1621.77|1628.84|1622.34|1627.7|1621.2|33
1614144870000|2021-02-24 05:34:30|1628.26|1621.76|1627.62|1621.12|1628.46|1621.96|1627.62|1621.12|35
1614144880000|2021-02-24 05:34:40|1627.59|1621.09|1627.79|1621.29|1628.3|1621.8|1627.44|1620.94|35
1614144890000|2021-02-24 05:34:50|1627.86|1621.36|1629.08|1622.58|1629.3|1622.8|1627.86|1621.36|34
1614144900000|2021-02-24 05:35:00|1629.04|1622.54|1628.82|1622.32|1629.51|1623.01|1628.82|1622.32|38
1614144910000|2021-02-24 05:35:10|1628.86|1622.36|1627.85|1621.35|1628.86|1622.36|1627.55|1621.05|34
1614144920000|2021-02-24 05:35:20|1627.66|1621.16|1627.56|1621.06|1627.84|1621.34|1626.66|1620.16|33
1614144930000|2021-02-24 05:35:30|1627.52|1621.02|1627.14|1620.64|1627.52|1621.02|1626.52|1620.02|39
1614144940000|2021-02-24 05:35:40|1627.49|1620.99|1628.55|1622.05|1629.19|1622.69|1627.49|1620.99|38
1614144950000|2021-02-24 05:35:50|1628.72|1622.22|1629.58|1623.08|1629.63|1623.13|1628.47|1621.97|39
1614144960000|2021-02-24 05:36:00|1629.61|1623.11|1630.54|1624.04|1630.56|1624.06|1629.61|1623.11|33
1614144970000|2021-02-24 05:36:10|1630.55|1624.05|1630.73|1624.23|1630.9|1624.4|1630.22|1623.72|34
1614144980000|2021-02-24 05:36:20|1630.67|1624.17|1632.82|1626.32|1632.82|1626.32|1630.67|1624.17|38
1614144990000|2021-02-24 05:36:30|1632.88|1626.38|1633.05|1626.55|1633.11|1626.61|1632.84|1626.34|35
1614145000000|2021-02-24 05:36:40|1632.87|1626.37|1633.39|1626.89|1633.39|1626.89|1632.23|1625.73|37
1614145010000|2021-02-24 05:36:50|1633.36|1626.86|1634.14|1627.64|1634.14|1627.64|1633.29|1626.79|35
1614145020000|2021-02-24 05:37:00|1634.29|1627.79|1634.73|1628.23|1634.73|1628.23|1634.13|1627.63|32
1614145030000|2021-02-24 05:37:10|1634.56|1628.06|1637.1|1630.6|1637.1|1630.6|1634.48|1627.98|37
1614145040000|2021-02-24 05:37:20|1637.14|1630.64|1637.12|1630.62|1637.17|1630.67|1636.37|1629.87|37
1614145050000|2021-02-24 05:37:30|1637.13|1630.63|1637.13|1630.63|1637.31|1630.81|1636.88|1630.38|34
1614145060000|2021-02-24 05:37:40|1637.09|1630.59|1637.68|1631.18|1637.76|1631.26|1637.09|1630.59|35
1614145070000|2021-02-24 05:37:50|1637.71|1631.21|1637.8|1631.3|1637.92|1631.42|1637.53|1631.03|37
1614145080000|2021-02-24 05:38:00|1637.79|1631.29|1636.71|1630.21|1637.86|1631.36|1636.61|1630.11|32
1614145090000|2021-02-24 05:38:10|1636.62|1630.12|1634.03|1627.53|1636.7|1630.2|1634.03|1627.53|34
1614145100000|2021-02-24 05:38:20|1633.94|1627.44|1634.8|1628.3|1634.91|1628.41|1633.55|1627.05|37
1614145110000|2021-02-24 05:38:30|1634.67|1628.17|1634.88|1628.38|1635.14|1628.64|1634.29|1627.79|34
1614145120000|2021-02-24 05:38:40|1635.07|1628.57|1634.03|1627.53|1635.17|1628.67|1633.74|1627.24|36
1614145130000|2021-02-24 05:38:50|1633.79|1627.29|1633.5|1627|1633.98|1627.48|1633.27|1626.77|31
1614145140000|2021-02-24 05:39:00|1633.68|1627.18|1634.23|1627.73|1634.24|1627.74|1633.68|1627.18|37
1614145150000|2021-02-24 05:39:10|1634.2|1627.7|1635.27|1628.77|1635.29|1628.79|1634|1627.5|35
1614145160000|2021-02-24 05:39:20|1635.26|1628.76|1635.68|1629.18|1635.82|1629.32|1634.54|1628.04|39
1614145170000|2021-02-24 05:39:30|1635.67|1629.17|1635.81|1629.31|1635.88|1629.38|1635.37|1628.87|36
1614145180000|2021-02-24 05:39:40|1635.74|1629.24|1636.22|1629.72|1636.48|1629.98|1635.56|1629.06|33
1614145190000|2021-02-24 05:39:50|1636.29|1629.79|1637.06|1630.56|1637.16|1630.66|1636.27|1629.77|36
1614145200000|2021-02-24 05:40:00|1637.12|1630.62|1636.99|1630.49|1637.16|1630.66|1636.93|1630.43|37
1614145210000|2021-02-24 05:40:10|1637.01|1630.51|1636.67|1630.17|1637.11|1630.61|1636.65|1630.15|31
1614145220000|2021-02-24 05:40:20|1636.6|1630.1|1635.33|1628.83|1636.64|1630.14|1635.11|1628.61|35
1614145230000|2021-02-24 05:40:30|1635.41|1628.91|1635.39|1628.89|1635.94|1629.44|1635.32|1628.82|36
1614145240000|2021-02-24 05:40:40|1635.54|1629.04|1634.27|1627.77|1635.54|1629.04|1634.27|1627.77|38
1614145250000|2021-02-24 05:40:50|1634.22|1627.72|1634.11|1627.61|1634.46|1627.96|1633.77|1627.27|36
1614145260000|2021-02-24 05:41:00|1634.12|1627.62|1632.12|1625.62|1634.12|1627.62|1631.89|1625.39|36
1614145270000|2021-02-24 05:41:10|1632.14|1625.64|1632.66|1626.16|1632.8|1626.3|1631.82|1625.32|37
1614145280000|2021-02-24 05:41:20|1632.65|1626.15|1631.79|1625.29|1632.65|1626.15|1631.73|1625.23|24
1614145290000|2021-02-24 05:41:30|1631.8|1625.3|1632.74|1626.24|1632.98|1626.48|1631.8|1625.3|28
1614145300000|2021-02-24 05:41:40|1632.54|1626.04|1633.32|1626.82|1633.41|1626.91|1632.38|1625.88|38
1614145310000|2021-02-24 05:41:50|1633.44|1626.94|1634.14|1627.64|1634.29|1627.79|1633.44|1626.94|32
1614145320000|2021-02-24 05:42:00|1634.2|1627.7|1635.78|1629.28|1635.87|1629.37|1634.2|1627.7|36
1614145330000|2021-02-24 05:42:10|1635.68|1629.18|1636.23|1629.73|1636.34|1629.84|1635.57|1629.07|35
1614145340000|2021-02-24 05:42:20|1636.42|1629.92|1637.26|1630.76|1637.87|1631.37|1636.38|1629.88|36
1614145350000|2021-02-24 05:42:30|1637.34|1630.84|1637.79|1631.29|1637.93|1631.43|1637.33|1630.83|36
1614145360000|2021-02-24 05:42:40|1637.74|1631.24|1638.5|1632|1638.5|1632|1637.74|1631.24|37
1614145370000|2021-02-24 05:42:50|1638.43|1631.93|1638.2|1631.7|1638.74|1632.24|1638.2|1631.7|35
1614145380000|2021-02-24 05:43:00|1638.18|1631.68|1638.16|1631.66|1638.23|1631.73|1637.89|1631.39|36
1614145390000|2021-02-24 05:43:10|1638.19|1631.69|1638.16|1631.66|1638.33|1631.83|1637.84|1631.34|34
1614145400000|2021-02-24 05:43:20|1638.17|1631.67|1638.24|1631.74|1638.33|1631.83|1638.11|1631.61|35
1614145410000|2021-02-24 05:43:30|1638.22|1631.72|1635.73|1629.23|1638.27|1631.77|1635.68|1629.18|38
1614145420000|2021-02-24 05:43:40|1635.6|1629.1|1635.74|1629.24|1635.83|1629.33|1634.44|1627.94|38
1614145430000|2021-02-24 05:43:50|1635.77|1629.27|1636.57|1630.07|1636.58|1630.08|1635.77|1629.27|36
1614145440000|2021-02-24 05:44:00|1636.54|1630.04|1636.64|1630.14|1636.86|1630.36|1636.36|1629.86|32
1614145450000|2021-02-24 05:44:10|1636.49|1629.99|1633.87|1627.37|1636.8|1630.3|1633.87|1627.37|37
1614145460000|2021-02-24 05:44:20|1633.62|1627.12|1632.96|1626.46|1633.96|1627.46|1632.77|1626.27|37
1614145470000|2021-02-24 05:44:30|1633.02|1626.52|1633.14|1626.64|1633.46|1626.96|1632.75|1626.25|36
1614145480000|2021-02-24 05:44:40|1633.17|1626.67|1633.99|1627.49|1633.99|1627.49|1632.74|1626.24|33
1614145490000|2021-02-24 05:44:50|1634|1627.5|1634.2|1627.7|1634.39|1627.89|1633.81|1627.31|34
1614145500000|2021-02-24 05:45:00|1634.12|1627.62|1634.3|1627.8|1634.3|1627.8|1633.89|1627.39|36
1614145510000|2021-02-24 05:45:10|1634.21|1627.71|1635.68|1629.18|1635.68|1629.18|1634.21|1627.71|35
1614145520000|2021-02-24 05:45:20|1635.83|1629.33|1637.45|1630.95|1637.45|1630.95|1635.55|1629.05|35
1614145530000|2021-02-24 05:45:30|1637.39|1630.89|1637.5|1631|1638.25|1631.75|1637.26|1630.76|37
1614145540000|2021-02-24 05:45:40|1637.44|1630.94|1638.12|1631.62|1638.42|1631.92|1637.16|1630.66|37
1614145550000|2021-02-24 05:45:50|1638.01|1631.51|1637.77|1631.27|1638.36|1631.86|1637.77|1631.27|32
1614145560000|2021-02-24 05:46:00|1637.84|1631.34|1638.07|1631.57|1638.22|1631.72|1637.84|1631.34|34
1614145570000|2021-02-24 05:46:10|1638.08|1631.58|1638.03|1631.53|1638.23|1631.73|1637.89|1631.39|31
1614145580000|2021-02-24 05:46:20|1638.02|1631.52|1638.03|1631.53|1638.14|1631.64|1637.99|1631.49|30
1614145590000|2021-02-24 05:46:30|1638.04|1631.54|1637.9|1631.4|1638.12|1631.62|1637.9|1631.4|28
1614145600000|2021-02-24 05:46:40|1637.85|1631.35|1637.94|1631.44|1637.98|1631.48|1637.83|1631.33|24
1614145610000|2021-02-24 05:46:50|1637.9|1631.4|1636.77|1630.27|1637.9|1631.4|1636.73|1630.23|28
1614145620000|2021-02-24 05:47:00|1636.61|1630.11|1636.63|1630.13|1637.41|1630.91|1636.28|1629.78|37
1614145630000|2021-02-24 05:47:10|1637.27|1630.77|1636.47|1629.97|1637.27|1630.77|1636.24|1629.74|34
1614145640000|2021-02-24 05:47:20|1636.34|1629.84|1634.83|1628.33|1636.43|1629.93|1634.83|1628.33|38
1614145650000|2021-02-24 05:47:30|1634.76|1628.26|1633.45|1626.95|1635.91|1629.41|1633.45|1626.95|35
1614145660000|2021-02-24 05:47:40|1633.49|1626.99|1634.27|1627.77|1634.29|1627.79|1633.44|1626.94|34
1614145670000|2021-02-24 05:47:50|1634.25|1627.75|1634.26|1627.76|1634.76|1628.26|1634.25|1627.75|35
1614145680000|2021-02-24 05:48:00|1634.16|1627.66|1633.88|1627.38|1634.16|1627.66|1633.61|1627.11|34
1614145690000|2021-02-24 05:48:10|1633.84|1627.34|1633.81|1627.31|1633.87|1627.37|1633.6|1627.1|38
1614145700000|2021-02-24 05:48:20|1634.06|1627.56|1635.42|1628.92|1635.8|1629.3|1633.94|1627.44|35
1614145710000|2021-02-24 05:48:30|1635.39|1628.89|1635.64|1629.14|1635.97|1629.47|1635.39|1628.89|38
1614145720000|2021-02-24 05:48:40|1635.62|1629.12|1635.92|1629.42|1635.95|1629.45|1635.33|1628.83|32
1614145730000|2021-02-24 05:48:50|1635.81|1629.31|1634.02|1627.52|1635.81|1629.31|1634.02|1627.52|31
1614145740000|2021-02-24 05:49:00|1634.07|1627.57|1632.82|1626.32|1634.41|1627.91|1632.82|1626.32|33
1614145750000|2021-02-24 05:49:10|1632.73|1626.23|1632.33|1625.83|1632.88|1626.38|1632.32|1625.82|30
1614145760000|2021-02-24 05:49:20|1632.46|1625.96|1632.14|1625.64|1632.98|1626.48|1632.14|1625.64|33
1614145770000|2021-02-24 05:49:30|1631.52|1625.02|1630.93|1624.43|1631.85|1625.35|1630.52|1624.02|34
1614145780000|2021-02-24 05:49:40|1630.99|1624.49|1630.7|1624.2|1630.99|1624.49|1629.97|1623.47|34
1614145790000|2021-02-24 05:49:50|1630.62|1624.12|1629.66|1623.16|1631.21|1624.71|1629.66|1623.16|31
1614145800000|2021-02-24 05:50:00|1629.63|1623.13|1627.99|1621.49|1629.65|1623.15|1627.83|1621.33|35
1614145810000|2021-02-24 05:50:10|1627.85|1621.35|1629.28|1622.78|1629.3|1622.8|1627.85|1621.35|36
1614145820000|2021-02-24 05:50:20|1629.35|1622.85|1628.92|1622.42|1629.55|1623.05|1628.92|1622.42|35
1614145830000|2021-02-24 05:50:30|1628.96|1622.46|1629.81|1623.31|1629.9|1623.4|1628.91|1622.41|33
1614145840000|2021-02-24 05:50:40|1629.82|1623.32|1631.25|1624.75|1631.61|1625.11|1629.82|1623.32|39
1614145850000|2021-02-24 05:50:50|1631.21|1624.71|1630.38|1623.88|1631.27|1624.77|1630.37|1623.87|30
1614145860000|2021-02-24 05:51:00|1630.52|1624.02|1631.19|1624.69|1631.27|1624.77|1630.51|1624.01|34
1614145870000|2021-02-24 05:51:10|1631.21|1624.71|1630.4|1623.9|1631.24|1624.74|1630.4|1623.9|31
1614145880000|2021-02-24 05:51:20|1630.43|1623.93|1632.42|1625.92|1632.42|1625.92|1630.43|1623.93|33
1614145890000|2021-02-24 05:51:30|1632.44|1625.94|1636.31|1629.81|1636.31|1629.81|1632.44|1625.94|36
1614145900000|2021-02-24 05:51:40|1636.35|1629.85|1636.62|1630.12|1636.9|1630.4|1635.92|1629.42|37
1614145910000|2021-02-24 05:51:50|1636.58|1630.08|1637.42|1630.92|1637.42|1630.92|1636.07|1629.57|37
1614145920000|2021-02-24 05:52:00|1637.43|1630.93|1638.38|1631.88|1638.88|1632.38|1637.43|1630.93|33
1614145930000|2021-02-24 05:52:10|1638.32|1631.82|1638.66|1632.16|1639.18|1632.68|1637.79|1631.29|33
1614145940000|2021-02-24 05:52:20|1638.65|1632.15|1639.47|1632.97|1639.48|1632.98|1638.3|1631.8|31
1614145950000|2021-02-24 05:52:30|1639.45|1632.95|1638.3|1631.8|1639.45|1632.95|1638.3|1631.8|26
1614145960000|2021-02-24 05:52:40|1638.28|1631.78|1638.13|1631.63|1638.68|1632.18|1637.93|1631.43|28
1614145970000|2021-02-24 05:52:50|1638.17|1631.67|1637.94|1631.44|1638.23|1631.73|1637.53|1631.03|36
1614145980000|2021-02-24 05:53:00|1637.88|1631.38|1638.66|1632.16|1638.66|1632.16|1637.88|1631.38|31
1614145990000|2021-02-24 05:53:10|1638.65|1632.15|1636.99|1630.49|1638.65|1632.15|1636.92|1630.42|28
1614146000000|2021-02-24 05:53:20|1636.91|1630.41|1636.6|1630.1|1636.91|1630.41|1636.2|1629.7|27
1614146010000|2021-02-24 05:53:30|1636.58|1630.08|1634.3|1627.8|1636.58|1630.08|1634.3|1627.8|27
1614146020000|2021-02-24 05:53:40|1634.31|1627.81|1633.65|1627.15|1634.48|1627.98|1633.54|1627.04|32
1614146030000|2021-02-24 05:53:50|1633.61|1627.11|1635.81|1629.31|1635.87|1629.37|1633.54|1627.04|38
1614146040000|2021-02-24 05:54:00|1635.82|1629.32|1635.68|1629.18|1636.6|1630.1|1635.55|1629.05|37
1614146050000|2021-02-24 05:54:10|1635.96|1629.46|1635.5|1629|1636.27|1629.77|1635.5|1629|37
1614146060000|2021-02-24 05:54:20|1635.41|1628.91|1635.37|1628.87|1635.61|1629.11|1634.38|1627.88|30
1614146070000|2021-02-24 05:54:30|1635.19|1628.69|1635.05|1628.55|1635.46|1628.96|1634.84|1628.34|35
1614146080000|2021-02-24 05:54:40|1635.17|1628.67|1636.9|1630.4|1637.21|1630.71|1635.17|1628.67|39
1614146090000|2021-02-24 05:54:50|1636.84|1630.34|1636.74|1630.24|1637.74|1631.24|1636.67|1630.17|34
1614146100000|2021-02-24 05:55:00|1636.57|1630.07|1636.92|1630.42|1636.92|1630.42|1636.06|1629.56|33
1614146110000|2021-02-24 05:55:10|1637|1630.5|1637.11|1630.61|1637.97|1631.47|1637|1630.5|35
1614146120000|2021-02-24 05:55:20|1637.12|1630.62|1636.22|1629.72|1637.12|1630.62|1636.22|1629.72|24
1614146130000|2021-02-24 05:55:30|1636.27|1629.77|1635.69|1629.19|1636.27|1629.77|1635.69|1629.19|20
1614146140000|2021-02-24 05:55:40|1635.73|1629.23|1636.63|1630.13|1636.64|1630.14|1635.73|1629.23|32
1614146150000|2021-02-24 05:55:50|1636.7|1630.2|1637.11|1630.61|1637.24|1630.74|1636.7|1630.2|33
1614146160000|2021-02-24 05:56:00|1637.07|1630.57|1638.36|1631.86|1638.36|1631.86|1637.07|1630.57|34
1614146170000|2021-02-24 05:56:10|1638.37|1631.87|1638.67|1632.17|1638.75|1632.25|1638.26|1631.76|32
1614146180000|2021-02-24 05:56:20|1638.72|1632.22|1640.39|1633.89|1640.4|1633.9|1638.68|1632.18|30
1614146190000|2021-02-24 05:56:30|1640.38|1633.88|1639.88|1633.38|1640.38|1633.88|1639.65|1633.15|34
1614146200000|2021-02-24 05:56:40|1639.94|1633.44|1640.71|1634.21|1640.71|1634.21|1639.78|1633.28|30
1614146210000|2021-02-24 05:56:50|1640.67|1634.17|1640.27|1633.77|1640.71|1634.21|1640|1633.5|20
1614146220000|2021-02-24 05:57:00|1640.25|1633.75|1638.95|1632.45|1640.34|1633.84|1638.95|1632.45|36
1614146230000|2021-02-24 05:57:10|1638.9|1632.4|1638.35|1631.85|1638.95|1632.45|1638.28|1631.78|26
1614146240000|2021-02-24 05:57:20|1638.19|1631.69|1637.65|1631.15|1638.42|1631.92|1637.59|1631.09|27
1614146250000|2021-02-24 05:57:30|1637.66|1631.16|1637.99|1631.49|1637.99|1631.49|1637.25|1630.75|30
1614146260000|2021-02-24 05:57:40|1637.98|1631.48|1637.34|1630.84|1638.01|1631.51|1637.02|1630.52|31
1614146270000|2021-02-24 05:57:50|1637.35|1630.85|1636.6|1630.1|1637.46|1630.96|1636.6|1630.1|29
1614146280000|2021-02-24 05:58:00|1636.58|1630.08|1636.7|1630.2|1636.79|1630.29|1636.5|1630|21
1614146290000|2021-02-24 05:58:10|1636.81|1630.31|1637.17|1630.67|1637.34|1630.84|1636.81|1630.31|28
1614146300000|2021-02-24 05:58:20|1637.16|1630.66|1636.69|1630.19|1637.24|1630.74|1636.69|1630.19|32
1614146310000|2021-02-24 05:58:30|1636.68|1630.18|1635.72|1629.22|1636.74|1630.24|1635.67|1629.17|31
1614146320000|2021-02-24 05:58:40|1635.69|1629.19|1636.63|1630.13|1636.74|1630.24|1635.63|1629.13|31
1614146330000|2021-02-24 05:58:50|1636.61|1630.11|1634.47|1627.97|1636.66|1630.16|1634.47|1627.97|33
1614146340000|2021-02-24 05:59:00|1634.46|1627.96|1634.18|1627.68|1634.65|1628.15|1633.57|1627.07|36
1614146350000|2021-02-24 05:59:10|1634.19|1627.69|1634.75|1628.25|1635.19|1628.69|1634.19|1627.69|32
1614146360000|2021-02-24 05:59:20|1634.77|1628.27|1633.21|1626.71|1634.81|1628.31|1633.07|1626.57|30
1614146370000|2021-02-24 05:59:30|1633.19|1626.69|1632.74|1626.24|1633.61|1627.11|1632.69|1626.19|34
1614146380000|2021-02-24 05:59:40|1632.77|1626.27|1631.41|1624.91|1632.77|1626.27|1631.28|1624.78|40
1614146390000|2021-02-24 05:59:50|1631.37|1624.87|1631.39|1624.89|1631.61|1625.11|1630.97|1624.47|39
1614146400000|2021-02-24 06:00:00|1631.5|1625|1632.26|1625.76|1632.28|1625.78|1630.87|1624.37|40
1614146410000|2021-02-24 06:00:10|1632.31|1625.81|1634.6|1628.1|1634.71|1628.21|1632.31|1625.81|37
1614146420000|2021-02-24 06:00:20|1634.24|1627.74|1634.79|1628.29|1634.79|1628.29|1633.34|1626.84|38
1614146430000|2021-02-24 06:00:30|1634.9|1628.4|1635.28|1628.78|1635.73|1629.23|1634.78|1628.28|38
1614146440000|2021-02-24 06:00:40|1635.32|1628.82|1636.92|1630.42|1636.92|1630.42|1635.25|1628.75|39
1614146450000|2021-02-24 06:00:50|1637.09|1630.59|1638.6|1632.1|1638.68|1632.18|1636.83|1630.33|38
1614146460000|2021-02-24 06:01:00|1638.64|1632.14|1639.28|1632.78|1639.47|1632.97|1638.1|1631.6|37
1614146470000|2021-02-24 06:01:10|1638.85|1632.35|1639.52|1633.02|1640.42|1633.92|1637.3|1630.8|35
1614146480000|2021-02-24 06:01:20|1639.05|1632.55|1639.15|1632.65|1640.32|1633.82|1636.5|1630|37
1614146490000|2021-02-24 06:01:30|1639.24|1632.74|1644.43|1637.93|1644.54|1638.04|1636.5|1630|28
1614146500000|2021-02-24 06:01:40|1644.34|1637.84|1646.72|1640.22|1646.77|1640.27|1644.34|1637.84|34
1614146510000|2021-02-24 06:01:50|1646.79|1640.29|1645.68|1639.18|1646.79|1640.29|1645.3|1638.8|36
1614146520000|2021-02-24 06:02:00|1645.71|1639.21|1644.88|1638.38|1645.75|1639.25|1644.76|1638.26|37
1614146530000|2021-02-24 06:02:10|1644.85|1638.35|1644.19|1637.69|1644.94|1638.44|1644.01|1637.51|38
1614146540000|2021-02-24 06:02:20|1644.72|1638.22|1642.28|1635.78|1645.07|1638.57|1642.22|1635.72|37
1614146550000|2021-02-24 06:02:30|1642.35|1635.85|1642.29|1635.79|1642.91|1636.41|1642.24|1635.74|31
1614146560000|2021-02-24 06:02:40|1642.28|1635.78|1641.53|1635.03|1642.28|1635.78|1641.26|1634.76|29
1614146570000|2021-02-24 06:02:50|1641.54|1635.04|1641.32|1634.82|1641.82|1635.32|1640.96|1634.46|31
1614146580000|2021-02-24 06:03:00|1641.45|1634.95|1643.05|1636.55|1643.05|1636.55|1641.32|1634.82|40
1614146590000|2021-02-24 06:03:10|1643.11|1636.61|1643.97|1637.47|1643.97|1637.47|1643.11|1636.61|36
1614146600000|2021-02-24 06:03:20|1643.99|1637.49|1643.22|1636.72|1644.25|1637.75|1643.19|1636.69|32
1614146610000|2021-02-24 06:03:30|1643.2|1636.7|1644.86|1638.36|1644.86|1638.36|1643.2|1636.7|37
1614146620000|2021-02-24 06:03:40|1644.76|1638.26|1646.51|1640.01|1646.91|1640.41|1644.72|1638.22|34
1614146630000|2021-02-24 06:03:50|1646.37|1639.87|1646.54|1640.04|1646.6|1640.1|1646.11|1639.61|31
1614146640000|2021-02-24 06:04:00|1646.68|1640.18|1646.18|1639.68|1647.39|1640.89|1646.18|1639.68|37
1614146650000|2021-02-24 06:04:10|1646.16|1639.66|1646.5|1640|1646.63|1640.13|1646.02|1639.52|35
1614146660000|2021-02-24 06:04:20|1646.46|1639.96|1646.16|1639.66|1646.65|1640.15|1646.06|1639.56|32
1614146670000|2021-02-24 06:04:30|1646.18|1639.68|1646.67|1640.17|1646.78|1640.28|1646.18|1639.68|28
1614146680000|2021-02-24 06:04:40|1646.64|1640.14|1645.75|1639.25|1646.7|1640.2|1645.67|1639.17|26
1614146690000|2021-02-24 06:04:50|1645.9|1639.4|1645.45|1638.95|1646.05|1639.55|1644.92|1638.42|36
1614146700000|2021-02-24 06:05:00|1645.49|1638.99|1647.41|1640.91|1647.41|1640.91|1645.45|1638.95|37
1614146710000|2021-02-24 06:05:10|1647.47|1640.97|1649.42|1642.92|1649.42|1642.92|1647.47|1640.97|36
1614146720000|2021-02-24 06:05:20|1649.41|1642.91|1651.27|1644.77|1651.36|1644.86|1649.41|1642.91|34
1614146730000|2021-02-24 06:05:30|1651.53|1645.03|1651.79|1645.29|1651.87|1645.37|1650.65|1644.15|39
1614146740000|2021-02-24 06:05:40|1651.75|1645.25|1652.11|1645.61|1652.14|1645.64|1650.91|1644.41|38
1614146750000|2021-02-24 06:05:50|1652.1|1645.6|1652.41|1645.91|1652.45|1645.95|1651.99|1645.49|36
1614146760000|2021-02-24 06:06:00|1652.43|1645.93|1650.57|1644.07|1652.51|1646.01|1650.57|1644.07|35
1614146770000|2021-02-24 06:06:10|1650.66|1644.16|1651.38|1644.88|1651.43|1644.93|1650.64|1644.14|39
1614146780000|2021-02-24 06:06:20|1651.41|1644.91|1651.4|1644.9|1651.92|1645.42|1651.06|1644.56|37
1614146790000|2021-02-24 06:06:30|1651.28|1644.78|1650.37|1643.87|1651.28|1644.78|1650.03|1643.53|37
1614146800000|2021-02-24 06:06:40|1650.43|1643.93|1649.81|1643.31|1650.43|1643.93|1649.81|1643.31|31
1614146810000|2021-02-24 06:06:50|1649.58|1643.08|1650.56|1644.06|1650.6|1644.1|1649.53|1643.03|35
1614146820000|2021-02-24 06:07:00|1650.54|1644.04|1650.54|1644.04|1650.72|1644.22|1649.99|1643.49|38
1614146830000|2021-02-24 06:07:10|1650.58|1644.08|1650.21|1643.71|1650.61|1644.11|1650.15|1643.65|34
1614146840000|2021-02-24 06:07:20|1650.18|1643.68|1649.91|1643.41|1650.19|1643.69|1649.91|1643.41|30
1614146850000|2021-02-24 06:07:30|1649.88|1643.38|1649.83|1643.33|1649.88|1643.38|1649.76|1643.26|16
1614146860000|2021-02-24 06:07:40|1649.77|1643.27|1652.36|1645.86|1652.37|1645.87|1649.24|1642.74|37
1614146870000|2021-02-24 06:07:50|1652.44|1645.94|1652.41|1645.91|1653.07|1646.57|1652.28|1645.78|39
1614146880000|2021-02-24 06:08:00|1652.32|1645.82|1650.6|1644.1|1652.32|1645.82|1650.6|1644.1|34
1614146890000|2021-02-24 06:08:10|1650.67|1644.17|1650.18|1643.68|1650.77|1644.27|1649.79|1643.29|24
1614146900000|2021-02-24 06:08:20|1650.04|1643.54|1647.97|1641.47|1650.45|1643.95|1647.8|1641.3|37
1614146910000|2021-02-24 06:08:30|1647.98|1641.48|1646.3|1639.8|1648.12|1641.62|1646.3|1639.8|33
1614146920000|2021-02-24 06:08:40|1646.29|1639.79|1647.19|1640.69|1647.27|1640.77|1645.58|1639.08|31
1614146930000|2021-02-24 06:08:50|1647.44|1640.94|1649.02|1642.52|1649.15|1642.65|1647.44|1640.94|40
1614146940000|2021-02-24 06:09:00|1649.05|1642.55|1647.85|1641.35|1649.16|1642.66|1647.85|1641.35|37
1614146950000|2021-02-24 06:09:10|1647.76|1641.26|1647.44|1640.94|1647.98|1641.48|1647.29|1640.79|37
1614146960000|2021-02-24 06:09:20|1647.48|1640.98|1647.64|1641.14|1647.86|1641.36|1647.16|1640.66|33
1614146970000|2021-02-24 06:09:30|1647.73|1641.23|1648.14|1641.64|1648.14|1641.64|1647.52|1641.02|35
1614146980000|2021-02-24 06:09:40|1648.18|1641.68|1648.42|1641.92|1648.94|1642.44|1648.18|1641.68|33
1614146990000|2021-02-24 06:09:50|1648.44|1641.94|1648.61|1642.11|1648.86|1642.36|1648.38|1641.88|34
1614147000000|2021-02-24 06:10:00|1648.63|1642.13|1649.56|1643.06|1649.57|1643.07|1648.61|1642.11|34
1614147010000|2021-02-24 06:10:10|1649.63|1643.13|1650.4|1643.9|1650.55|1644.05|1649.56|1643.06|33
1614147020000|2021-02-24 06:10:20|1650.44|1643.94|1650.55|1644.05|1650.57|1644.07|1650.17|1643.67|36
1614147030000|2021-02-24 06:10:30|1650.56|1644.06|1651.23|1644.73|1651.47|1644.97|1650.56|1644.06|32
1614147040000|2021-02-24 06:10:40|1651.24|1644.74|1651.41|1644.91|1651.61|1645.11|1651.23|1644.73|18
1614147050000|2021-02-24 06:10:50|1651.4|1644.9|1650.9|1644.4|1651.4|1644.9|1650.79|1644.29|32
1614147060000|2021-02-24 06:11:00|1650.89|1644.39|1646.71|1640.21|1650.89|1644.39|1646.67|1640.17|38
1614147070000|2021-02-24 06:11:10|1645.94|1639.44|1642.76|1636.26|1646.5|1640|1642.35|1635.85|36
1614147080000|2021-02-24 06:11:20|1642.92|1636.42|1642.01|1635.51|1642.92|1636.42|1640.58|1634.08|39
1614147090000|2021-02-24 06:11:30|1642.25|1635.75|1640.94|1634.44|1643.27|1636.77|1640.64|1634.14|38
1614147100000|2021-02-24 06:11:40|1640.85|1634.35|1639.53|1633.03|1640.93|1634.43|1639.33|1632.83|37
1614147110000|2021-02-24 06:11:50|1639.65|1633.15|1639.84|1633.34|1640.63|1634.13|1639.2|1632.7|38
1614147120000|2021-02-24 06:12:00|1640.23|1633.73|1636.99|1630.49|1640.34|1633.84|1636.99|1630.49|37
1614147130000|2021-02-24 06:12:10|1637.02|1630.52|1636.48|1629.98|1637.42|1630.92|1636.31|1629.81|38
1614147140000|2021-02-24 06:12:20|1636.46|1629.96|1635.11|1628.61|1636.46|1629.96|1634.99|1628.49|36
1614147150000|2021-02-24 06:12:30|1635|1628.5|1635.64|1629.14|1635.64|1629.14|1635|1628.5|36
1614147160000|2021-02-24 06:12:40|1635.55|1629.05|1630.8|1624.3|1635.67|1629.17|1630.8|1624.3|36
1614147170000|2021-02-24 06:12:50|1630.81|1624.31|1630.2|1623.7|1630.81|1624.31|1629.86|1623.36|37
1614147180000|2021-02-24 06:13:00|1630.21|1623.71|1633.64|1627.14|1633.64|1627.14|1630.02|1623.52|38
1614147190000|2021-02-24 06:13:10|1633.68|1627.18|1631.05|1624.55|1633.68|1627.18|1630.96|1624.46|39
1614147200000|2021-02-24 06:13:20|1630.87|1624.37|1627.87|1621.37|1630.87|1624.37|1627.87|1621.37|37
1614147210000|2021-02-24 06:13:30|1627.96|1621.46|1625.57|1619.07|1627.96|1621.46|1625.42|1618.92|35
1614147220000|2021-02-24 06:13:40|1625.48|1618.98|1625.28|1618.78|1625.84|1619.34|1625.17|1618.67|36
1614147230000|2021-02-24 06:13:50|1625.2|1618.7|1625.4|1618.9|1625.44|1618.94|1624.48|1617.98|38
1614147240000|2021-02-24 06:14:00|1625.33|1618.83|1624.19|1617.69|1625.47|1618.97|1624.18|1617.68|38
1614147250000|2021-02-24 06:14:10|1624.2|1617.7|1624.79|1618.29|1625.11|1618.61|1623.91|1617.41|34
1614147260000|2021-02-24 06:14:20|1625.09|1618.59|1626.08|1619.58|1626.36|1619.86|1625.09|1618.59|37
1614147270000|2021-02-24 06:14:30|1625.74|1619.24|1626.75|1620.25|1627.11|1620.61|1625.28|1618.78|39
1614147280000|2021-02-24 06:14:40|1626.72|1620.22|1625.21|1618.71|1627.04|1620.54|1625.18|1618.68|37
1614147290000|2021-02-24 06:14:50|1625.23|1618.73|1622.68|1616.18|1625.23|1618.73|1622.21|1615.71|39
1614147300000|2021-02-24 06:15:00|1622.96|1616.46|1619.57|1613.07|1622.96|1616.46|1619.21|1612.71|37
1614147310000|2021-02-24 06:15:10|1619.92|1613.42|1618.18|1611.68|1619.98|1613.48|1618.15|1611.65|38
1614147320000|2021-02-24 06:15:20|1618.19|1611.69|1615.56|1609.06|1618.2|1611.7|1615.53|1609.03|33
1614147330000|2021-02-24 06:15:30|1615.54|1609.04|1619.55|1613.05|1619.77|1613.27|1615.49|1608.99|40
1614147340000|2021-02-24 06:15:40|1619.86|1613.36|1621.09|1614.59|1622.04|1615.54|1619.82|1613.32|36
1614147350000|2021-02-24 06:15:50|1621.13|1614.63|1622.1|1615.6|1622.1|1615.6|1620.63|1614.13|37
1614147360000|2021-02-24 06:16:00|1621.98|1615.48|1624.18|1617.68|1624.18|1617.68|1621.03|1614.53|39
1614147370000|2021-02-24 06:16:10|1624|1617.5|1624.6|1618.1|1625.77|1619.27|1624|1617.5|37
1614147380000|2021-02-24 06:16:20|1624.34|1617.84|1625.44|1618.94|1625.55|1619.05|1624.34|1617.84|40
1614147390000|2021-02-24 06:16:30|1625.48|1618.98|1623.83|1617.33|1625.76|1619.26|1623.83|1617.33|38
1614147400000|2021-02-24 06:16:40|1623.8|1617.3|1626.88|1620.38|1626.97|1620.47|1623.8|1617.3|37
1614147410000|2021-02-24 06:16:50|1626.79|1620.29|1625.79|1619.29|1627.31|1620.81|1625.35|1618.85|38
1614147420000|2021-02-24 06:17:00|1625.5|1619|1626.5|1620|1627.34|1620.84|1625.5|1619|37
1614147430000|2021-02-24 06:17:10|1626.74|1620.24|1627.2|1620.7|1627.2|1620.7|1625.8|1619.3|40
1614147440000|2021-02-24 06:17:20|1626.94|1620.44|1623.66|1617.16|1626.94|1620.44|1623.6|1617.1|38
1614147450000|2021-02-24 06:17:30|1623.24|1616.74|1619.97|1613.47|1623.24|1616.74|1619.97|1613.47|39
1614147460000|2021-02-24 06:17:40|1619.84|1613.34|1621.23|1614.73|1621.34|1614.84|1618.31|1611.81|37
1614147470000|2021-02-24 06:17:50|1621.26|1614.76|1621.2|1614.7|1621.62|1615.12|1620.84|1614.34|38
1614147480000|2021-02-24 06:18:00|1621.04|1614.54|1618.06|1611.56|1621.04|1614.54|1618.06|1611.56|40
1614147490000|2021-02-24 06:18:10|1618.2|1611.7|1617.24|1610.74|1618.61|1612.11|1616.84|1610.34|39
1614147500000|2021-02-24 06:18:20|1617.26|1610.76|1617.7|1611.2|1618.11|1611.61|1617.15|1610.65|37
1614147510000|2021-02-24 06:18:30|1617.45|1610.95|1617.49|1610.99|1617.65|1611.15|1617.09|1610.59|37
1614147520000|2021-02-24 06:18:40|1617.17|1610.67|1617.01|1610.51|1617.33|1610.83|1616.48|1609.98|40
1614147530000|2021-02-24 06:18:50|1616.76|1610.26|1616.7|1610.2|1617.24|1610.74|1616.52|1610.02|36
1614147540000|2021-02-24 06:19:00|1616.76|1610.26|1616.19|1609.69|1617.06|1610.56|1615.97|1609.47|39
1614147550000|2021-02-24 06:19:10|1616.23|1609.73|1615.84|1609.34|1616.35|1609.85|1615.27|1608.77|38
1614147560000|2021-02-24 06:19:20|1615.93|1609.43|1616.95|1610.45|1616.95|1610.45|1614.38|1607.88|38
1614147570000|2021-02-24 06:19:30|1617.28|1610.78|1618.89|1612.39|1618.89|1612.39|1616.73|1610.23|40
1614147580000|2021-02-24 06:19:40|1618.92|1612.42|1618.28|1611.78|1620.13|1613.63|1618.21|1611.71|40
1614147590000|2021-02-24 06:19:50|1618.37|1611.87|1621.19|1614.69|1621.19|1614.69|1618.37|1611.87|37
1614147600000|2021-02-24 06:20:00|1621.09|1614.59|1619.66|1613.16|1621.81|1615.31|1619.54|1613.04|36
1614147610000|2021-02-24 06:20:10|1619.61|1613.11|1618.64|1612.14|1619.61|1613.11|1618.19|1611.69|39
1614147620000|2021-02-24 06:20:20|1618.65|1612.15|1618.9|1612.4|1619.54|1613.04|1618.65|1612.15|39
1614147630000|2021-02-24 06:20:30|1618.76|1612.26|1619.02|1612.52|1619.29|1612.79|1618.21|1611.71|39
1614147640000|2021-02-24 06:20:40|1618.67|1612.17|1618.98|1612.48|1618.98|1612.48|1617.67|1611.17|38
1614147650000|2021-02-24 06:20:50|1618.91|1612.41|1619.33|1612.83|1619.98|1613.48|1618.91|1612.41|38
1614147660000|2021-02-24 06:21:00|1619.25|1612.75|1620.58|1614.08|1620.58|1614.08|1619.17|1612.67|37
1614147670000|2021-02-24 06:21:10|1620.69|1614.19|1620.44|1613.94|1620.78|1614.28|1620.2|1613.7|34
1614147680000|2021-02-24 06:21:20|1620.49|1613.99|1620.78|1614.28|1621.75|1615.25|1620.49|1613.99|39
1614147690000|2021-02-24 06:21:30|1620.68|1614.18|1621.12|1614.62|1621.12|1614.62|1620.17|1613.67|37
1614147700000|2021-02-24 06:21:40|1621.16|1614.66|1620.64|1614.14|1621.43|1614.93|1620.27|1613.77|38
1614147710000|2021-02-24 06:21:50|1620.6|1614.1|1621.36|1614.86|1621.38|1614.88|1620.53|1614.03|38
1614147720000|2021-02-24 06:22:00|1621.32|1614.82|1624.24|1617.74|1624.26|1617.76|1621.32|1614.82|37
1614147730000|2021-02-24 06:22:10|1624.32|1617.82|1624.67|1618.17|1625.51|1619.01|1623.91|1617.41|36
1614147740000|2021-02-24 06:22:20|1624.68|1618.18|1625.13|1618.63|1625.13|1618.63|1624.03|1617.53|39
1614147750000|2021-02-24 06:22:30|1626.01|1619.51|1627.08|1620.58|1627.18|1620.68|1625.84|1619.34|34
1614147760000|2021-02-24 06:22:40|1626.85|1620.35|1626.71|1620.21|1627.2|1620.7|1626.16|1619.66|39
1614147770000|2021-02-24 06:22:50|1626.7|1620.2|1627.06|1620.56|1627.66|1621.16|1626.53|1620.03|40
1614147780000|2021-02-24 06:23:00|1627.08|1620.58|1627.31|1620.81|1627.33|1620.83|1626.25|1619.75|39
1614147790000|2021-02-24 06:23:10|1627.2|1620.7|1628.51|1622.01|1628.51|1622.01|1627.2|1620.7|39
1614147800000|2021-02-24 06:23:20|1628.59|1622.09|1630.08|1623.58|1630.09|1623.59|1628.37|1621.87|37
1614147810000|2021-02-24 06:23:30|1630.07|1623.57|1630.53|1624.03|1630.53|1624.03|1630.01|1623.51|31
1614147820000|2021-02-24 06:23:40|1630.55|1624.05|1631.2|1624.7|1631.4|1624.9|1630.31|1623.81|35
1614147830000|2021-02-24 06:23:50|1631.34|1624.84|1633.67|1627.17|1633.77|1627.27|1630.81|1624.31|31
1614147840000|2021-02-24 06:24:00|1633.66|1627.16|1634.7|1628.2|1634.86|1628.36|1633.16|1626.66|40
1614147850000|2021-02-24 06:24:10|1634.98|1628.48|1635.51|1629.01|1635.76|1629.26|1634.22|1627.72|36
1614147860000|2021-02-24 06:24:20|1635.44|1628.94|1636.41|1629.91|1636.44|1629.94|1635|1628.5|36
1614147870000|2021-02-24 06:24:30|1636.49|1629.99|1636.75|1630.25|1636.98|1630.48|1636.49|1629.99|37
1614147880000|2021-02-24 06:24:40|1636.72|1630.22|1636.86|1630.36|1637.28|1630.78|1636.11|1629.61|37
1614147890000|2021-02-24 06:24:50|1636.84|1630.34|1636.4|1629.9|1637.47|1630.97|1636.35|1629.85|34
1614147900000|2021-02-24 06:25:00|1636.53|1630.03|1635.66|1629.16|1636.59|1630.09|1635.58|1629.08|33
1614147910000|2021-02-24 06:25:10|1635.61|1629.11|1635.26|1628.76|1636.01|1629.51|1635.26|1628.76|34
1614147920000|2021-02-24 06:25:20|1635.12|1628.62|1635.25|1628.75|1635.87|1629.37|1633.96|1627.46|37
1614147930000|2021-02-24 06:25:30|1635.32|1628.82|1635.53|1629.03|1635.99|1629.49|1635.11|1628.61|39
1614147940000|2021-02-24 06:25:40|1635.5|1629|1634.39|1627.89|1635.5|1629|1634.26|1627.76|36
1614147950000|2021-02-24 06:25:50|1634.38|1627.88|1632.4|1625.9|1634.38|1627.88|1632.4|1625.9|37
1614147960000|2021-02-24 06:26:00|1632.32|1625.82|1632.71|1626.21|1632.97|1626.47|1631.99|1625.49|38
1614147970000|2021-02-24 06:26:10|1632.81|1626.31|1632.47|1625.97|1632.81|1626.31|1631.97|1625.47|37
1614147980000|2021-02-24 06:26:20|1632.21|1625.71|1631.16|1624.66|1632.91|1626.41|1631.16|1624.66|37
1614147990000|2021-02-24 06:26:30|1631.22|1624.72|1629.77|1623.27|1631.6|1625.1|1629.73|1623.23|36
1614148000000|2021-02-24 06:26:40|1629.78|1623.28|1629.41|1622.91|1629.78|1623.28|1628.83|1622.33|27
1614148010000|2021-02-24 06:26:50|1630.43|1623.93|1628.24|1621.74|1630.51|1624.01|1627.97|1621.47|37
1614148020000|2021-02-24 06:27:00|1628.2|1621.7|1628.03|1621.53|1628.26|1621.76|1627.45|1620.95|36
1614148030000|2021-02-24 06:27:10|1628|1621.5|1625.88|1619.38|1628|1621.5|1625.88|1619.38|40
1614148040000|2021-02-24 06:27:20|1625.92|1619.42|1626.06|1619.56|1626.47|1619.97|1625.87|1619.37|39
1614148050000|2021-02-24 06:27:30|1626.04|1619.54|1625.56|1619.06|1626.14|1619.64|1624.68|1618.18|40
1614148060000|2021-02-24 06:27:40|1625.64|1619.14|1626.57|1620.07|1626.83|1620.33|1625.64|1619.14|38
1614148070000|2021-02-24 06:27:50|1626.48|1619.98|1625.22|1618.72|1626.66|1620.16|1625.22|1618.72|38
1614148080000|2021-02-24 06:28:00|1625.34|1618.84|1624.5|1618|1625.35|1618.85|1624.2|1617.7|38
1614148090000|2021-02-24 06:28:10|1624.58|1618.08|1623.19|1616.69|1624.61|1618.11|1623.17|1616.67|37
1614148100000|2021-02-24 06:28:20|1622.33|1615.83|1623.17|1616.67|1623.56|1617.06|1621.31|1614.81|38
1614148110000|2021-02-24 06:28:30|1623.23|1616.73|1622.22|1615.72|1623.25|1616.75|1622.13|1615.63|40
1614148120000|2021-02-24 06:28:40|1622.07|1615.57|1621.08|1614.58|1622.07|1615.57|1620.42|1613.92|36
1614148130000|2021-02-24 06:28:50|1621.07|1614.57|1620.47|1613.97|1621.38|1614.88|1620.47|1613.97|38
1614148140000|2021-02-24 06:29:00|1620.31|1613.81|1618.95|1612.45|1620.31|1613.81|1618.88|1612.38|39
1614148150000|2021-02-24 06:29:10|1618.84|1612.34|1617.81|1611.31|1618.84|1612.34|1616.67|1610.17|36
1614148160000|2021-02-24 06:29:20|1617.72|1611.22|1618.26|1611.76|1618.81|1612.31|1617.25|1610.75|35
1614148170000|2021-02-24 06:29:30|1618.27|1611.77|1618.7|1612.2|1619.7|1613.2|1617.86|1611.36|37
1614148180000|2021-02-24 06:29:40|1618.48|1611.98|1617.1|1610.6|1618.57|1612.07|1616.22|1609.72|38
1614148190000|2021-02-24 06:29:50|1617.24|1610.74|1617.36|1610.86|1618.07|1611.57|1616.85|1610.35|40
1614148200000|2021-02-24 06:30:00|1617.07|1610.57|1619.62|1613.12|1619.62|1613.12|1617.07|1610.57|38
1614148210000|2021-02-24 06:30:10|1619.61|1613.11|1619.3|1612.8|1619.78|1613.28|1618.75|1612.25|32
1614148220000|2021-02-24 06:30:20|1619.32|1612.82|1620.01|1613.51|1620.84|1614.34|1619.32|1612.82|40
1614148230000|2021-02-24 06:30:30|1620.06|1613.56|1620.55|1614.05|1620.94|1614.44|1619.72|1613.22|39
1614148240000|2021-02-24 06:30:40|1620.56|1614.06|1620.68|1614.18|1620.68|1614.18|1619.58|1613.08|38
1614148250000|2021-02-24 06:30:50|1620.69|1614.19|1622.3|1615.8|1622.59|1616.09|1620.56|1614.06|36
1614148260000|2021-02-24 06:31:00|1622.34|1615.84|1623.82|1617.32|1623.82|1617.32|1622.34|1615.84|34
1614148270000|2021-02-24 06:31:10|1623.84|1617.34|1624.2|1617.7|1624.39|1617.89|1623.84|1617.34|35
1614148280000|2021-02-24 06:31:20|1624.29|1617.79|1625.72|1619.22|1625.88|1619.38|1624.18|1617.68|34
1614148290000|2021-02-24 06:31:30|1625.64|1619.14|1622.52|1616.02|1625.64|1619.14|1622.34|1615.84|38
1614148300000|2021-02-24 06:31:40|1622.44|1615.94|1624.59|1618.09|1624.68|1618.18|1622.42|1615.92|35
1614148310000|2021-02-24 06:31:50|1624.61|1618.11|1625.61|1619.11|1625.61|1619.11|1624.04|1617.54|38
1614148320000|2021-02-24 06:32:00|1625.57|1619.07|1624.74|1618.24|1625.63|1619.13|1624.74|1618.24|36
1614148330000|2021-02-24 06:32:10|1624.66|1618.16|1624.34|1617.84|1624.66|1618.16|1623.99|1617.49|28
1614148340000|2021-02-24 06:32:20|1624.33|1617.83|1621.6|1615.1|1624.36|1617.86|1621.6|1615.1|40
1614148350000|2021-02-24 06:32:30|1621.58|1615.08|1620.72|1614.22|1621.99|1615.49|1619.84|1613.34|40
1614148360000|2021-02-24 06:32:40|1620.7|1614.2|1620.53|1614.03|1620.74|1614.24|1619.92|1613.42|36
1614148370000|2021-02-24 06:32:50|1620.54|1614.04|1621.39|1614.89|1621.64|1615.14|1620.51|1614.01|39
1614148380000|2021-02-24 06:33:00|1621.06|1614.56|1620.34|1613.84|1621.06|1614.56|1620.2|1613.7|38
1614148390000|2021-02-24 06:33:10|1620.22|1613.72|1619.24|1612.74|1620.31|1613.81|1619.04|1612.54|38
1614148400000|2021-02-24 06:33:20|1619.23|1612.73|1619.43|1612.93|1619.74|1613.24|1617.58|1611.08|34
1614148410000|2021-02-24 06:33:30|1619.52|1613.02|1618.92|1612.42|1620.3|1613.8|1618.92|1612.42|37
1614148420000|2021-02-24 06:33:40|1618.81|1612.31|1617.83|1611.33|1619.28|1612.78|1616.82|1610.32|37
1614148430000|2021-02-24 06:33:50|1617.57|1611.07|1616.44|1609.94|1618.82|1612.32|1615.94|1609.44|35
1614148440000|2021-02-24 06:34:00|1616.39|1609.89|1616.55|1610.05|1617|1610.5|1615.98|1609.48|39
1614148450000|2021-02-24 06:34:10|1616.7|1610.2|1618.61|1612.11|1618.72|1612.22|1616.49|1609.99|35
1614148460000|2021-02-24 06:34:20|1618.49|1611.99|1621.2|1614.7|1621.37|1614.87|1618.47|1611.97|36
1614148470000|2021-02-24 06:34:30|1621.05|1614.55|1622.4|1615.9|1622.41|1615.91|1620.57|1614.07|38
1614148480000|2021-02-24 06:34:40|1622.38|1615.88|1620.84|1614.34|1623.29|1616.79|1620.84|1614.34|34
1614148490000|2021-02-24 06:34:50|1620.9|1614.4|1621.77|1615.27|1621.91|1615.41|1620.9|1614.4|38
1614148500000|2021-02-24 06:35:00|1621.79|1615.29|1619.26|1612.76|1621.96|1615.46|1619.26|1612.76|36
1614148510000|2021-02-24 06:35:10|1619.35|1612.85|1617.13|1610.63|1619.46|1612.96|1616.37|1609.87|38
1614148520000|2021-02-24 06:35:20|1617.18|1610.68|1616.27|1609.77|1618.28|1611.78|1616.27|1609.77|38
1614148530000|2021-02-24 06:35:30|1616.23|1609.73|1616.88|1610.38|1617.3|1610.8|1616.07|1609.57|38
1614148540000|2021-02-24 06:35:40|1616.99|1610.49|1614.78|1608.28|1617.15|1610.65|1614.78|1608.28|35
1614148550000|2021-02-24 06:35:50|1614.71|1608.21|1616.59|1610.09|1616.88|1610.38|1614.58|1608.08|38
1614148560000|2021-02-24 06:36:00|1616.74|1610.24|1618.94|1612.44|1618.94|1612.44|1616.72|1610.22|36
1614148570000|2021-02-24 06:36:10|1618.98|1612.48|1617.86|1611.36|1620.33|1613.83|1617.86|1611.36|39
1614148580000|2021-02-24 06:36:20|1617.91|1611.41|1619.49|1612.99|1619.97|1613.47|1617.91|1611.41|37
1614148590000|2021-02-24 06:36:30|1619.32|1612.82|1620.05|1613.55|1620.84|1614.34|1619.26|1612.76|38
1614148600000|2021-02-24 06:36:40|1619.88|1613.38|1620.08|1613.58|1620.45|1613.95|1618.94|1612.44|39
1614148610000|2021-02-24 06:36:50|1620.14|1613.64|1621.44|1614.94|1621.49|1614.99|1620.14|1613.64|34
1614148620000|2021-02-24 06:37:00|1621.92|1615.42|1621.47|1614.97|1623.05|1616.55|1621.47|1614.97|37
1614148630000|2021-02-24 06:37:10|1621.45|1614.95|1619.45|1612.95|1621.52|1615.02|1619.45|1612.95|39
1614148640000|2021-02-24 06:37:20|1619.31|1612.81|1618.74|1612.24|1620.47|1613.97|1618.74|1612.24|37
1614148650000|2021-02-24 06:37:30|1618.32|1611.82|1619.52|1613.02|1619.54|1613.04|1617.72|1611.22|37
1614148660000|2021-02-24 06:37:40|1619.3|1612.8|1619.8|1613.3|1619.86|1613.36|1618.45|1611.95|37
1614148670000|2021-02-24 06:37:50|1619.42|1612.92|1620.67|1614.17|1620.9|1614.4|1619.42|1612.92|39
1614148680000|2021-02-24 06:38:00|1620.82|1614.32|1622.18|1615.68|1622.18|1615.68|1620.62|1614.12|35
1614148690000|2021-02-24 06:38:10|1622.15|1615.65|1621.65|1615.15|1623.52|1617.02|1621.65|1615.15|35
1614148700000|2021-02-24 06:38:20|1621.39|1614.89|1619.68|1613.18|1621.55|1615.05|1619.68|1613.18|35
1614148710000|2021-02-24 06:38:30|1619.62|1613.12|1620.34|1613.84|1620.34|1613.84|1619.14|1612.64|37
1614148720000|2021-02-24 06:38:40|1620.39|1613.89|1621.99|1615.49|1621.99|1615.49|1620.39|1613.89|39
1614148730000|2021-02-24 06:38:50|1622.02|1615.52|1622.43|1615.93|1622.52|1616.02|1621.34|1614.84|38
1614148740000|2021-02-24 06:39:00|1622.45|1615.95|1624.03|1617.53|1624.03|1617.53|1622.45|1615.95|38
1614148750000|2021-02-24 06:39:10|1623.93|1617.43|1625.51|1619.01|1625.71|1619.21|1623.84|1617.34|36
1614148760000|2021-02-24 06:39:20|1625.53|1619.03|1624.31|1617.81|1625.57|1619.07|1623.8|1617.3|35
1614148770000|2021-02-24 06:39:30|1624.29|1617.79|1625.18|1618.68|1625.27|1618.77|1624.1|1617.6|35
1614148780000|2021-02-24 06:39:40|1624.95|1618.45|1624.38|1617.88|1625.43|1618.93|1623.97|1617.47|36
1614148790000|2021-02-24 06:39:50|1624.3|1617.8|1624.1|1617.6|1625.06|1618.56|1624.08|1617.58|34
1614148800000|2021-02-24 06:40:00|1624.18|1617.68|1623.62|1617.12|1624.31|1617.81|1623.62|1617.12|31
1614148810000|2021-02-24 06:40:10|1623.6|1617.1|1619.29|1612.79|1623.76|1617.26|1619.29|1612.79|37
1614148820000|2021-02-24 06:40:20|1619.31|1612.81|1622.12|1615.62|1622.13|1615.63|1618.75|1612.25|39
1614148830000|2021-02-24 06:40:30|1622.19|1615.69|1621.74|1615.24|1622.71|1616.21|1621.74|1615.24|40
1614148840000|2021-02-24 06:40:40|1621.56|1615.06|1621.36|1614.86|1621.57|1615.07|1620.19|1613.69|35
1614148850000|2021-02-24 06:40:50|1621.2|1614.7|1623.11|1616.61|1623.18|1616.68|1620.87|1614.37|39
1614148860000|2021-02-24 06:41:00|1623.17|1616.67|1623.87|1617.37|1624.18|1617.68|1623.15|1616.65|38
1614148870000|2021-02-24 06:41:10|1623.95|1617.45|1623.65|1617.15|1623.95|1617.45|1623.01|1616.51|36
1614148880000|2021-02-24 06:41:20|1623.7|1617.2|1624.03|1617.53|1624.69|1618.19|1623.67|1617.17|37
1614148890000|2021-02-24 06:41:30|1623.92|1617.42|1623.85|1617.35|1624.58|1618.08|1623.4|1616.9|39
1614148900000|2021-02-24 06:41:40|1623.92|1617.42|1624.72|1618.22|1624.72|1618.22|1623.83|1617.33|35
1614148910000|2021-02-24 06:41:50|1624.64|1618.14|1624.83|1618.33|1624.86|1618.36|1624.64|1618.14|21
1614148920000|2021-02-24 06:42:00|1624.88|1618.38|1625.2|1618.7|1625.2|1618.7|1624.77|1618.27|26
1614148930000|2021-02-24 06:42:10|1625.28|1618.78|1626.12|1619.62|1626.12|1619.62|1624.9|1618.4|37
1614148940000|2021-02-24 06:42:20|1626.04|1619.54|1625.76|1619.26|1626.28|1619.78|1625.76|1619.26|25
1614148950000|2021-02-24 06:42:30|1625.59|1619.09|1624.52|1618.02|1625.87|1619.37|1624.52|1618.02|38
1614148960000|2021-02-24 06:42:40|1624.53|1618.03|1624.72|1618.22|1624.86|1618.36|1624.02|1617.52|34
1614148970000|2021-02-24 06:42:50|1625.16|1618.66|1626.44|1619.94|1626.44|1619.94|1625.08|1618.58|37
1614148980000|2021-02-24 06:43:00|1626.46|1619.96|1626.7|1620.2|1626.99|1620.49|1626.46|1619.96|25
1614148990000|2021-02-24 06:43:10|1626.74|1620.24|1627.81|1621.31|1627.81|1621.31|1626.74|1620.24|36
1614149000000|2021-02-24 06:43:20|1627.96|1621.46|1629.32|1622.82|1629.84|1623.34|1627.8|1621.3|38
1614149010000|2021-02-24 06:43:30|1629.34|1622.84|1630.06|1623.56|1630.14|1623.64|1628.95|1622.45|35
1614149020000|2021-02-24 06:43:40|1630.07|1623.57|1628.87|1622.37|1630.51|1624.01|1628.77|1622.27|24
1614149030000|2021-02-24 06:43:50|1628.88|1622.38|1629.42|1622.92|1630.77|1624.27|1628.83|1622.33|30
1614149040000|2021-02-24 06:44:00|1628.72|1622.22|1627.85|1621.35|1628.86|1622.36|1627.38|1620.88|39
1614149050000|2021-02-24 06:44:10|1627.8|1621.3|1627.68|1621.18|1627.96|1621.46|1627.5|1621|36
1614149060000|2021-02-24 06:44:20|1627.69|1621.19|1627.65|1621.15|1628.16|1621.66|1627.55|1621.05|34
1614149070000|2021-02-24 06:44:30|1627.47|1620.97|1628.64|1622.14|1628.83|1622.33|1627.41|1620.91|35
1614149080000|2021-02-24 06:44:40|1628.89|1622.39|1629.73|1623.23|1629.75|1623.25|1628.89|1622.39|36
1614149090000|2021-02-24 06:44:50|1629.75|1623.25|1630.5|1624|1630.6|1624.1|1629.75|1623.25|30
1614149100000|2021-02-24 06:45:00|1630.43|1623.93|1628.79|1622.29|1630.43|1623.93|1628.7|1622.2|38
1614149110000|2021-02-24 06:45:10|1628.77|1622.27|1629.5|1623|1629.91|1623.41|1628.7|1622.2|36
1614149120000|2021-02-24 06:45:20|1629.38|1622.88|1629.76|1623.26|1629.76|1623.26|1629.38|1622.88|30
1614149130000|2021-02-24 06:45:30|1629.75|1623.25|1630.57|1624.07|1630.57|1624.07|1629.75|1623.25|25
1614149140000|2021-02-24 06:45:40|1630.56|1624.06|1630.71|1624.21|1630.8|1624.3|1629.84|1623.34|36
1614149150000|2021-02-24 06:45:50|1630.69|1624.19|1632.21|1625.71|1632.48|1625.98|1630.69|1624.19|37
1614149160000|2021-02-24 06:46:00|1632.28|1625.78|1633.81|1627.31|1633.88|1627.38|1632.08|1625.58|33
1614149170000|2021-02-24 06:46:10|1633.82|1627.32|1634.43|1627.93|1634.95|1628.45|1633.82|1627.32|35
1614149180000|2021-02-24 06:46:20|1634.46|1627.96|1637.59|1631.09|1637.72|1631.22|1634.37|1627.87|39
1614149190000|2021-02-24 06:46:30|1637.39|1630.89|1637.97|1631.47|1638.14|1631.64|1637.21|1630.71|35
1614149200000|2021-02-24 06:46:40|1637.95|1631.45|1639.4|1632.9|1639.4|1632.9|1637.92|1631.42|36
1614149210000|2021-02-24 06:46:50|1639.5|1633|1639.22|1632.72|1639.7|1633.2|1638.05|1631.55|37
1614149220000|2021-02-24 06:47:00|1639.25|1632.75|1639.96|1633.46|1639.98|1633.48|1638.74|1632.24|34
1614149230000|2021-02-24 06:47:10|1639.98|1633.48|1640.54|1634.04|1641.24|1634.74|1639.97|1633.47|32
1614149240000|2021-02-24 06:47:20|1640.52|1634.02|1639.33|1632.83|1640.64|1634.14|1638.84|1632.34|36
1614149250000|2021-02-24 06:47:30|1639.25|1632.75|1639.05|1632.55|1640.59|1634.09|1639.05|1632.55|36
1614149260000|2021-02-24 06:47:40|1639.17|1632.67|1640.24|1633.74|1640.25|1633.75|1639.12|1632.62|36
1614149270000|2021-02-24 06:47:50|1640.31|1633.81|1638.74|1632.24|1640.31|1633.81|1638.65|1632.15|29
1614149280000|2021-02-24 06:48:00|1638.85|1632.35|1639.88|1633.38|1640.18|1633.68|1638.24|1631.74|38
1614149290000|2021-02-24 06:48:10|1640.01|1633.51|1643.69|1637.19|1643.69|1637.19|1640.01|1633.51|35
1614149300000|2021-02-24 06:48:20|1643.64|1637.14|1644.03|1637.53|1644.29|1637.79|1643.12|1636.62|35
1614149310000|2021-02-24 06:48:30|1643.99|1637.49|1644.47|1637.97|1645.28|1638.78|1643.69|1637.19|37
1614149320000|2021-02-24 06:48:40|1644.61|1638.11|1644.52|1638.02|1645.09|1638.59|1644.21|1637.71|38
1614149330000|2021-02-24 06:48:50|1644.58|1638.08|1645.68|1639.18|1645.78|1639.28|1644.58|1638.08|37
1614149340000|2021-02-24 06:49:00|1645.58|1639.08|1644.2|1637.7|1645.58|1639.08|1643.88|1637.38|38
1614149350000|2021-02-24 06:49:10|1644.29|1637.79|1642.51|1636.01|1644.65|1638.15|1642.51|1636.01|39
1614149360000|2021-02-24 06:49:20|1642.53|1636.03|1644.05|1637.55|1644.05|1637.55|1642.05|1635.55|36
1614149370000|2021-02-24 06:49:30|1644|1637.5|1642.59|1636.09|1644.02|1637.52|1642.16|1635.66|36
1614149380000|2021-02-24 06:49:40|1642.57|1636.07|1640.55|1634.05|1642.57|1636.07|1640.55|1634.05|37
1614149390000|2021-02-24 06:49:50|1640.54|1634.04|1641.84|1635.34|1641.86|1635.36|1639.32|1632.82|38
1614149400000|2021-02-24 06:50:00|1641.92|1635.42|1639.91|1633.41|1642.25|1635.75|1639.58|1633.08|39
1614149410000|2021-02-24 06:50:10|1639.89|1633.39|1638.36|1631.86|1640.17|1633.67|1638.13|1631.63|37
1614149420000|2021-02-24 06:50:20|1638.32|1631.82|1637.39|1630.89|1638.52|1632.02|1636.75|1630.25|36
1614149430000|2021-02-24 06:50:30|1637.54|1631.04|1638.23|1631.73|1638.43|1631.93|1637.54|1631.04|36
1614149440000|2021-02-24 06:50:40|1638.21|1631.71|1636.31|1629.81|1638.31|1631.81|1636.31|1629.81|39
1614149450000|2021-02-24 06:50:50|1636.32|1629.82|1636.18|1629.68|1636.32|1629.82|1635.07|1628.57|31
1614149460000|2021-02-24 06:51:00|1636.17|1629.67|1634.75|1628.25|1637.04|1630.54|1634.56|1628.06|39
1614149470000|2021-02-24 06:51:10|1634.49|1627.99|1633.25|1626.75|1634.49|1627.99|1633.25|1626.75|28
1614149480000|2021-02-24 06:51:20|1632.38|1625.88|1634|1627.5|1634.09|1627.59|1632.12|1625.62|35
1614149490000|2021-02-24 06:51:30|1633.74|1627.24|1634.41|1627.91|1634.48|1627.98|1633.34|1626.84|39
1614149500000|2021-02-24 06:51:40|1634.6|1628.1|1633.57|1627.07|1635.02|1628.52|1633.57|1627.07|35
1614149510000|2021-02-24 06:51:50|1633.53|1627.03|1632.88|1626.38|1633.61|1627.11|1632.77|1626.27|36
1614149520000|2021-02-24 06:52:00|1632.81|1626.31|1634.98|1628.48|1634.98|1628.48|1632.59|1626.09|39
1614149530000|2021-02-24 06:52:10|1634.62|1628.12|1635.68|1629.18|1636.22|1629.72|1634.35|1627.85|39
1614149540000|2021-02-24 06:52:20|1635.47|1628.97|1635.83|1629.33|1636.64|1630.14|1635.47|1628.97|35
1614149550000|2021-02-24 06:52:30|1635.79|1629.29|1634.42|1627.92|1635.79|1629.29|1634.24|1627.74|36
1614149560000|2021-02-24 06:52:40|1634.33|1627.83|1635.56|1629.06|1635.87|1629.37|1634.33|1627.83|38
1614149570000|2021-02-24 06:52:50|1635.75|1629.25|1637.08|1630.58|1637.28|1630.78|1635.75|1629.25|31
1614149580000|2021-02-24 06:53:00|1637.02|1630.52|1635.5|1629|1637.51|1631.01|1635.5|1629|35
1614149590000|2021-02-24 06:53:10|1635.13|1628.63|1634.17|1627.67|1635.52|1629.02|1634.03|1627.53|37
1614149600000|2021-02-24 06:53:20|1634.04|1627.54|1633.57|1627.07|1634.25|1627.75|1633.3|1626.8|35
1614149610000|2021-02-24 06:53:30|1633.55|1627.05|1633.47|1626.97|1633.58|1627.08|1632.14|1625.64|32
1614149620000|2021-02-24 06:53:40|1633.68|1627.18|1632.25|1625.75|1633.68|1627.18|1632|1625.5|35
1614149630000|2021-02-24 06:53:50|1632.29|1625.79|1630.5|1624|1632.29|1625.79|1630.44|1623.94|36
1614149640000|2021-02-24 06:54:00|1630.44|1623.94|1631.92|1625.42|1632.29|1625.79|1630.16|1623.66|36
1614149650000|2021-02-24 06:54:10|1631.74|1625.24|1633.75|1627.25|1633.88|1627.38|1631.59|1625.09|38
1614149660000|2021-02-24 06:54:20|1633.72|1627.22|1632.45|1625.95|1633.72|1627.22|1632.1|1625.6|36
1614149670000|2021-02-24 06:54:30|1631.81|1625.31|1630.94|1624.44|1632.49|1625.99|1630.94|1624.44|36
1614149680000|2021-02-24 06:54:40|1631.23|1624.73|1630.87|1624.37|1631.92|1625.42|1630.42|1623.92|37
1614149690000|2021-02-24 06:54:50|1631.62|1625.12|1631.56|1625.06|1632.26|1625.76|1630.63|1624.13|37
1614149700000|2021-02-24 06:55:00|1631.31|1624.81|1630.26|1623.76|1631.31|1624.81|1629.93|1623.43|35
1614149710000|2021-02-24 06:55:10|1630.35|1623.85|1631.16|1624.66|1631.41|1624.91|1630.35|1623.85|40
1614149720000|2021-02-24 06:55:20|1631.24|1624.74|1632.89|1626.39|1632.89|1626.39|1631.24|1624.74|36
1614149730000|2021-02-24 06:55:30|1632.85|1626.35|1634.26|1627.76|1634.41|1627.91|1632.66|1626.16|37
1614149740000|2021-02-24 06:55:40|1634.33|1627.83|1636.5|1630|1636.5|1630|1634.07|1627.57|38
1614149750000|2021-02-24 06:55:50|1636.53|1630.03|1637.3|1630.8|1638.04|1631.54|1636.53|1630.03|37
1614149760000|2021-02-24 06:56:00|1636.96|1630.46|1636.92|1630.42|1636.96|1630.46|1636.51|1630.01|33
1614149770000|2021-02-24 06:56:10|1636.82|1630.32|1638.11|1631.61|1638.11|1631.61|1636.71|1630.21|34
1614149780000|2021-02-24 06:56:20|1638.27|1631.77|1639.3|1632.8|1639.57|1633.07|1638|1631.5|35
1614149790000|2021-02-24 06:56:30|1639.26|1632.76|1640.28|1633.78|1640.28|1633.78|1638.99|1632.49|33
1614149800000|2021-02-24 06:56:40|1640.43|1633.93|1641.13|1634.63|1641.13|1634.63|1640.36|1633.86|34
1614149810000|2021-02-24 06:56:50|1641.16|1634.66|1641.11|1634.61|1641.21|1634.71|1640.36|1633.86|34
1614149820000|2021-02-24 06:57:00|1641.59|1635.09|1641.15|1634.65|1641.93|1635.43|1641.08|1634.58|33
1614149830000|2021-02-24 06:57:10|1640.7|1634.2|1639.35|1632.85|1640.75|1634.25|1639.07|1632.57|38
1614149840000|2021-02-24 06:57:20|1639.56|1633.06|1638.41|1631.91|1640.03|1633.53|1638.32|1631.82|35
1614149850000|2021-02-24 06:57:30|1638.44|1631.94|1637.51|1631.01|1638.9|1632.4|1637.47|1630.97|38
1614149860000|2021-02-24 06:57:40|1637.48|1630.98|1637.39|1630.89|1637.97|1631.47|1637.12|1630.62|32
1614149870000|2021-02-24 06:57:50|1636.69|1630.19|1636.74|1630.24|1637.64|1631.14|1636.19|1629.69|39
1614149880000|2021-02-24 06:58:00|1636.82|1630.32|1637.59|1631.09|1637.59|1631.09|1636.08|1629.58|34
1614149890000|2021-02-24 06:58:10|1637.48|1630.98|1637.61|1631.11|1637.75|1631.25|1636.6|1630.1|35
1614149900000|2021-02-24 06:58:20|1637.55|1631.05|1637.85|1631.35|1638.18|1631.68|1636.95|1630.45|39
1614149910000|2021-02-24 06:58:30|1637.91|1631.41|1640.89|1634.39|1640.89|1634.39|1637.85|1631.35|38
1614149920000|2021-02-24 06:58:40|1641.04|1634.54|1641.16|1634.66|1641.61|1635.11|1640.87|1634.37|38
1614149930000|2021-02-24 06:58:50|1641.31|1634.81|1639.51|1633.01|1641.95|1635.45|1639.51|1633.01|36
1614149940000|2021-02-24 06:59:00|1639.46|1632.96|1639.07|1632.57|1639.51|1633.01|1638.36|1631.86|35
1614149950000|2021-02-24 06:59:10|1639.02|1632.52|1640.35|1633.85|1640.38|1633.88|1638.98|1632.48|32
1614149960000|2021-02-24 06:59:20|1640.36|1633.86|1640.86|1634.36|1641.34|1634.84|1640.2|1633.7|30
1614149970000|2021-02-24 06:59:30|1640.74|1634.24|1641.73|1635.23|1641.73|1635.23|1640.65|1634.15|31
1614149980000|2021-02-24 06:59:40|1641.79|1635.29|1641.41|1634.91|1641.88|1635.38|1641.03|1634.53|32
1614149990000|2021-02-24 06:59:50|1641.43|1634.93|1641.15|1634.65|1642.29|1635.79|1640.81|1634.31|35
1614150000000|2021-02-24 07:00:00|1641.11|1634.61|1642.78|1636.28|1642.78|1636.28|1641.11|1634.61|34
1614150010000|2021-02-24 07:00:10|1642.74|1636.24|1644.2|1637.7|1644.29|1637.79|1642.74|1636.24|34
1614150020000|2021-02-24 07:00:20|1644.21|1637.71|1644.91|1638.41|1644.92|1638.42|1643.94|1637.44|35
1614150030000|2021-02-24 07:00:30|1645.07|1638.57|1646.2|1639.7|1646.24|1639.74|1645.07|1638.57|40
1614150040000|2021-02-24 07:00:40|1646.23|1639.73|1645.35|1638.85|1646.3|1639.8|1645.35|1638.85|33
1614150050000|2021-02-24 07:00:50|1645.31|1638.81|1644.13|1637.63|1645.31|1638.81|1643.2|1636.7|37
1614150060000|2021-02-24 07:01:00|1644.2|1637.7|1642.81|1636.31|1644.22|1637.72|1642.77|1636.27|30
1614150070000|2021-02-24 07:01:10|1642.8|1636.3|1641.29|1634.79|1642.81|1636.31|1641.02|1634.52|32
1614150080000|2021-02-24 07:01:20|1641.4|1634.9|1638.89|1632.39|1641.4|1634.9|1638.89|1632.39|37
1614150090000|2021-02-24 07:01:30|1638.88|1632.38|1637.92|1631.42|1638.88|1632.38|1637.81|1631.31|39
1614150100000|2021-02-24 07:01:40|1637.62|1631.12|1635.46|1628.96|1637.73|1631.23|1635.31|1628.81|38
1614150110000|2021-02-24 07:01:50|1635.43|1628.93|1634.25|1627.75|1635.47|1628.97|1633.95|1627.45|38
1614150120000|2021-02-24 07:02:00|1634.11|1627.61|1634.67|1628.17|1635.01|1628.51|1633.81|1627.31|38
1614150130000|2021-02-24 07:02:10|1634.8|1628.3|1635.74|1629.24|1636.21|1629.71|1634.25|1627.75|38
1614150140000|2021-02-24 07:02:20|1635.55|1629.05|1637.24|1630.74|1637.28|1630.78|1635.55|1629.05|39
1614150150000|2021-02-24 07:02:30|1637.1|1630.6|1637.83|1631.33|1638.36|1631.86|1636.87|1630.37|35
1614150160000|2021-02-24 07:02:40|1637.84|1631.34|1636.79|1630.29|1638.03|1631.53|1636.73|1630.23|38
1614150170000|2021-02-24 07:02:50|1636.78|1630.28|1635.78|1629.28|1636.78|1630.28|1635.21|1628.71|37
1614150180000|2021-02-24 07:03:00|1635.76|1629.26|1636.92|1630.42|1636.92|1630.42|1635.49|1628.99|36
1614150190000|2021-02-24 07:03:10|1637.01|1630.51|1637.49|1630.99|1637.51|1631.01|1636.81|1630.31|36
1614150200000|2021-02-24 07:03:20|1637.5|1631|1638.53|1632.03|1638.7|1632.2|1637.5|1631|34
1614150210000|2021-02-24 07:03:30|1638.34|1631.84|1636.86|1630.36|1638.47|1631.97|1636.86|1630.36|36
1614150220000|2021-02-24 07:03:40|1636.92|1630.42|1638.18|1631.68|1638.27|1631.77|1636.73|1630.23|34
1614150230000|2021-02-24 07:03:50|1638.17|1631.67|1637.84|1631.34|1638.29|1631.79|1637.65|1631.15|33
1614150240000|2021-02-24 07:04:00|1637.93|1631.43|1638.83|1632.33|1639.57|1633.07|1637.86|1631.36|33
1614150250000|2021-02-24 07:04:10|1638.88|1632.38|1638.29|1631.79|1639.01|1632.51|1638.29|1631.79|37
1614150260000|2021-02-24 07:04:20|1637.93|1631.43|1638.31|1631.81|1638.51|1632.01|1637.84|1631.34|36
1614150270000|2021-02-24 07:04:30|1638.29|1631.79|1637.77|1631.27|1638.4|1631.9|1637.77|1631.27|34
1614150280000|2021-02-24 07:04:40|1637.86|1631.36|1637.36|1630.86|1637.86|1631.36|1637.02|1630.52|33
1614150290000|2021-02-24 07:04:50|1637.61|1631.11|1637.21|1630.71|1637.68|1631.18|1637.07|1630.57|38
1614150300000|2021-02-24 07:05:00|1637.37|1630.87|1637.63|1631.13|1637.63|1631.13|1637.15|1630.65|37
1614150310000|2021-02-24 07:05:10|1637.65|1631.15|1638.38|1631.88|1638.38|1631.88|1637.65|1631.15|32
1614150320000|2021-02-24 07:05:20|1638.42|1631.92|1637.66|1631.16|1638.64|1632.14|1637.4|1630.9|34
1614150330000|2021-02-24 07:05:30|1637.76|1631.26|1637.39|1630.89|1638.13|1631.63|1637.13|1630.63|38
1614150340000|2021-02-24 07:05:40|1637.46|1630.96|1637.98|1631.48|1637.98|1631.48|1637.07|1630.57|36
1614150350000|2021-02-24 07:05:50|1638.01|1631.51|1639.28|1632.78|1639.28|1632.78|1638|1631.5|32
1614150360000|2021-02-24 07:06:00|1639.24|1632.74|1640.85|1634.35|1640.85|1634.35|1639.17|1632.67|34
1614150370000|2021-02-24 07:06:10|1641.17|1634.67|1640.73|1634.23|1642.48|1635.98|1640.73|1634.23|39
1614150380000|2021-02-24 07:06:20|1641.2|1634.7|1639.35|1632.85|1641.2|1634.7|1638.59|1632.09|39
1614150390000|2021-02-24 07:06:30|1639.27|1632.77|1640.22|1633.72|1640.31|1633.81|1638.91|1632.41|35
1614150400000|2021-02-24 07:06:40|1640.15|1633.65|1638.66|1632.16|1640.15|1633.65|1638.66|1632.16|35
1614150410000|2021-02-24 07:06:50|1638.71|1632.21|1637.79|1631.29|1639.12|1632.62|1637.73|1631.23|34
1614150420000|2021-02-24 07:07:00|1637.95|1631.45|1638.36|1631.86|1638.51|1632.01|1637.38|1630.88|39
1614150430000|2021-02-24 07:07:10|1638.27|1631.77|1634.65|1628.15|1638.32|1631.82|1634.65|1628.15|38
1614150440000|2021-02-24 07:07:20|1634.63|1628.13|1635.97|1629.47|1636.48|1629.98|1634.55|1628.05|40
1614150450000|2021-02-24 07:07:30|1636.05|1629.55|1636.92|1630.42|1637.64|1631.14|1636.05|1629.55|40
1614150460000|2021-02-24 07:07:40|1636.95|1630.45|1636.23|1629.73|1636.95|1630.45|1635.83|1629.33|38
1614150470000|2021-02-24 07:07:50|1636.6|1630.1|1637.14|1630.64|1637.45|1630.95|1636.45|1629.95|39
1614150480000|2021-02-24 07:08:00|1636.96|1630.46|1637.06|1630.56|1637.92|1631.42|1636.96|1630.46|38
1614150490000|2021-02-24 07:08:10|1637.03|1630.53|1634.55|1628.05|1637.07|1630.57|1634.55|1628.05|39
1614150500000|2021-02-24 07:08:20|1634.51|1628.01|1634.32|1627.82|1635.06|1628.56|1634.08|1627.58|36
1614150510000|2021-02-24 07:08:30|1634.34|1627.84|1632.83|1626.33|1634.62|1628.12|1632.83|1626.33|36
1614150520000|2021-02-24 07:08:40|1632.87|1626.37|1630.47|1623.97|1633.18|1626.68|1630.33|1623.83|38
1614150530000|2021-02-24 07:08:50|1630.55|1624.05|1629.91|1623.41|1631.94|1625.44|1629.91|1623.41|36
1614150540000|2021-02-24 07:09:00|1629.95|1623.45|1632.22|1625.72|1632.24|1625.74|1629.53|1623.03|39
1614150550000|2021-02-24 07:09:10|1632.24|1625.74|1631.54|1625.04|1632.4|1625.9|1631.26|1624.76|39
1614150560000|2021-02-24 07:09:20|1631.5|1625|1632.97|1626.47|1633.12|1626.62|1631.49|1624.99|37
1614150570000|2021-02-24 07:09:30|1632.65|1626.15|1631.16|1624.66|1632.74|1626.24|1630.95|1624.45|36
1614150580000|2021-02-24 07:09:40|1631.31|1624.81|1630.59|1624.09|1631.5|1625|1630.52|1624.02|34
1614150590000|2021-02-24 07:09:50|1630.6|1624.1|1630.2|1623.7|1631.02|1624.52|1630.09|1623.59|33
1614150600000|2021-02-24 07:10:00|1630.18|1623.68|1628.87|1622.37|1630.18|1623.68|1628.75|1622.25|34
1614150610000|2021-02-24 07:10:10|1628.88|1622.38|1629.02|1622.52|1629.1|1622.6|1628.65|1622.15|22
1614150620000|2021-02-24 07:10:20|1628.68|1622.18|1628|1621.5|1628.69|1622.19|1628|1621.5|23
1614150630000|2021-02-24 07:10:30|1628.03|1621.53|1626.95|1620.45|1628.09|1621.59|1626.77|1620.27|30
1614150640000|2021-02-24 07:10:40|1626.94|1620.44|1626.83|1620.33|1628.31|1621.81|1626.77|1620.27|29
1614150650000|2021-02-24 07:10:50|1627.22|1620.72|1626.13|1619.63|1627.23|1620.73|1625.88|1619.38|18
1614150660000|2021-02-24 07:11:00|1626.02|1619.52|1627.17|1620.67|1627.23|1620.73|1625.98|1619.48|35
1614150670000|2021-02-24 07:11:10|1627.01|1620.51|1626.92|1620.42|1627.49|1620.99|1626.55|1620.05|34
1614150680000|2021-02-24 07:11:20|1627.01|1620.51|1627.02|1620.52|1627.76|1621.26|1626.58|1620.08|37
1614150690000|2021-02-24 07:11:30|1626.85|1620.35|1627.52|1621.02|1627.72|1621.22|1626.85|1620.35|35
1614150700000|2021-02-24 07:11:40|1627.63|1621.13|1628.05|1621.55|1628.05|1621.55|1627.29|1620.79|32
1614150710000|2021-02-24 07:11:50|1628.17|1621.67|1629.24|1622.74|1629.24|1622.74|1628.09|1621.59|33
1614150720000|2021-02-24 07:12:00|1629.2|1622.7|1628.15|1621.65|1630.11|1623.61|1628.08|1621.58|39
1614150730000|2021-02-24 07:12:10|1628.2|1621.7|1626.73|1620.23|1628.2|1621.7|1626.68|1620.18|37
1614150740000|2021-02-24 07:12:20|1626.74|1620.24|1627.16|1620.66|1628.2|1621.7|1626.74|1620.24|36
1614150750000|2021-02-24 07:12:30|1626.77|1620.27|1625.36|1618.86|1627.15|1620.65|1625.36|1618.86|39
1614150760000|2021-02-24 07:12:40|1625.44|1618.94|1625.44|1618.94|1625.71|1619.21|1624.1|1617.6|33
1614150770000|2021-02-24 07:12:50|1624.93|1618.43|1625.71|1619.21|1625.8|1619.3|1624.92|1618.42|36
1614150780000|2021-02-24 07:13:00|1625.58|1619.08|1623.59|1617.09|1625.71|1619.21|1623.53|1617.03|36
1614150790000|2021-02-24 07:13:10|1623.55|1617.05|1622.5|1616|1623.56|1617.06|1622.5|1616|32
1614150800000|2021-02-24 07:13:20|1622.84|1616.34|1623.52|1617.02|1624.1|1617.6|1622.84|1616.34|34
1614150810000|2021-02-24 07:13:30|1623.45|1616.95|1621.76|1615.26|1624.03|1617.53|1621.68|1615.18|36
1614150820000|2021-02-24 07:13:40|1621.74|1615.24|1620.97|1614.47|1621.92|1615.42|1620.73|1614.23|40
1614150830000|2021-02-24 07:13:50|1621.09|1614.59|1621.94|1615.44|1621.94|1615.44|1620.99|1614.49|38
1614150840000|2021-02-24 07:14:00|1621.97|1615.47|1621.2|1614.7|1622.03|1615.53|1621.11|1614.61|35
1614150850000|2021-02-24 07:14:10|1621.24|1614.74|1620.98|1614.48|1621.25|1614.75|1620.79|1614.29|37
1614150860000|2021-02-24 07:14:20|1620.91|1614.41|1619.07|1612.57|1620.91|1614.41|1619.05|1612.55|32
1614150870000|2021-02-24 07:14:30|1619.01|1612.51|1620.81|1614.31|1620.81|1614.31|1619.01|1612.51|40
1614150880000|2021-02-24 07:14:40|1621.02|1614.52|1620.74|1614.24|1621.35|1614.85|1620.13|1613.63|39
1614150890000|2021-02-24 07:14:50|1620.7|1614.2|1618.92|1612.42|1620.7|1614.2|1618.92|1612.42|35
1614150900000|2021-02-24 07:15:00|1618.86|1612.36|1620.28|1613.78|1620.33|1613.83|1618.83|1612.33|38
1614150910000|2021-02-24 07:15:10|1620.21|1613.71|1620.35|1613.85|1620.7|1614.2|1620.21|1613.71|31
1614150920000|2021-02-24 07:15:20|1620.48|1613.98|1622.16|1615.66|1622.19|1615.69|1620.48|1613.98|38
1614150930000|2021-02-24 07:15:30|1622.13|1615.63|1622.42|1615.92|1622.46|1615.96|1621.76|1615.26|37
1614150940000|2021-02-24 07:15:40|1622.37|1615.87|1622.89|1616.39|1622.94|1616.44|1622.07|1615.57|33
1614150950000|2021-02-24 07:15:50|1623.12|1616.62|1623.55|1617.05|1623.63|1617.13|1622.95|1616.45|34
1614150960000|2021-02-24 07:16:00|1623.51|1617.01|1623.7|1617.2|1624.27|1617.77|1623.51|1617.01|34
1614150970000|2021-02-24 07:16:10|1623.42|1616.92|1622.95|1616.45|1623.61|1617.11|1622.89|1616.39|36
1614150980000|2021-02-24 07:16:20|1622.85|1616.35|1622.36|1615.86|1623.12|1616.62|1622.27|1615.77|36
1614150990000|2021-02-24 07:16:30|1622.35|1615.85|1621.19|1614.69|1622.47|1615.97|1620.97|1614.47|35
1614151000000|2021-02-24 07:16:40|1621.09|1614.59|1621.37|1614.87|1621.39|1614.89|1620.47|1613.97|34
1614151010000|2021-02-24 07:16:50|1621.3|1614.8|1622.37|1615.87|1622.68|1616.18|1621.2|1614.7|37
1614151020000|2021-02-24 07:17:00|1622.36|1615.86|1624.29|1617.79|1624.54|1618.04|1622.26|1615.76|39
1614151030000|2021-02-24 07:17:10|1624.25|1617.75|1625.29|1618.79|1626.08|1619.58|1624.25|1617.75|35
1614151040000|2021-02-24 07:17:20|1625.28|1618.78|1626.19|1619.69|1626.24|1619.74|1625.03|1618.53|38
1614151050000|2021-02-24 07:17:30|1626.2|1619.7|1628.07|1621.57|1628.07|1621.57|1626.2|1619.7|36
1614151060000|2021-02-24 07:17:40|1628.19|1621.69|1627.8|1621.3|1629.51|1623.01|1627.8|1621.3|39
1614151070000|2021-02-24 07:17:50|1627.73|1621.23|1627.31|1620.81|1627.9|1621.4|1627.08|1620.58|38
1614151080000|2021-02-24 07:18:00|1627.52|1621.02|1627.79|1621.29|1628.38|1621.88|1627.18|1620.68|38
1614151090000|2021-02-24 07:18:10|1627.87|1621.37|1628.92|1622.42|1628.92|1622.42|1627.62|1621.12|33
1614151100000|2021-02-24 07:18:20|1628.93|1622.43|1628.46|1621.96|1629.18|1622.68|1628.46|1621.96|37
1614151110000|2021-02-24 07:18:30|1628.8|1622.3|1629.1|1622.6|1629.11|1622.61|1627.73|1621.23|38
1614151120000|2021-02-24 07:18:40|1629.09|1622.59|1629.45|1622.95|1629.45|1622.95|1628.98|1622.48|33
1614151130000|2021-02-24 07:18:50|1629.43|1622.93|1630.68|1624.18|1630.68|1624.18|1629.43|1622.93|35
1614151140000|2021-02-24 07:19:00|1630.69|1624.19|1628.91|1622.41|1630.73|1624.23|1628.72|1622.22|35
1614151150000|2021-02-24 07:19:10|1628.97|1622.47|1629.01|1622.51|1629.65|1623.15|1628.66|1622.16|39
1614151160000|2021-02-24 07:19:20|1628.99|1622.49|1628.55|1622.05|1628.99|1622.49|1628.13|1621.63|32
1614151170000|2021-02-24 07:19:30|1628.74|1622.24|1627.74|1621.24|1628.74|1622.24|1627.74|1621.24|38
1614151180000|2021-02-24 07:19:40|1627.72|1621.22|1626.2|1619.7|1627.72|1621.22|1625.9|1619.4|36
1614151190000|2021-02-24 07:19:50|1626.29|1619.79|1625.96|1619.46|1626.43|1619.93|1625.73|1619.23|40
1614151200000|2021-02-24 07:20:00|1625.98|1619.48|1628.57|1622.07|1628.57|1622.07|1625.98|1619.48|38
1614151210000|2021-02-24 07:20:10|1628.7|1622.2|1629.1|1622.6|1629.67|1623.17|1628.27|1621.77|37
1614151220000|2021-02-24 07:20:20|1629.08|1622.58|1630.61|1624.11|1630.62|1624.12|1628.86|1622.36|36
1614151230000|2021-02-24 07:20:30|1630.7|1624.2|1630.97|1624.47|1631.24|1624.74|1630.64|1624.14|34
1614151240000|2021-02-24 07:20:40|1631.04|1624.54|1631.79|1625.29|1631.79|1625.29|1631.04|1624.54|32
1614151250000|2021-02-24 07:20:50|1631.7|1625.2|1632.77|1626.27|1632.8|1626.3|1631.69|1625.19|33
1614151260000|2021-02-24 07:21:00|1632.75|1626.25|1634.06|1627.56|1634.06|1627.56|1632.7|1626.2|32
1614151270000|2021-02-24 07:21:10|1633.99|1627.49|1634.45|1627.95|1634.58|1628.08|1633.99|1627.49|32
1614151280000|2021-02-24 07:21:20|1634.49|1627.99|1635.15|1628.65|1635.3|1628.8|1634.37|1627.87|36
1614151290000|2021-02-24 07:21:30|1635.21|1628.71|1636.55|1630.05|1636.55|1630.05|1635.16|1628.66|31
1614151300000|2021-02-24 07:21:40|1636.57|1630.07|1637.15|1630.65|1637.15|1630.65|1636.57|1630.07|31
1614151310000|2021-02-24 07:21:50|1637.16|1630.66|1636.95|1630.45|1637.17|1630.67|1636.75|1630.25|29
1614151320000|2021-02-24 07:22:00|1636.97|1630.47|1637.06|1630.56|1637.94|1631.44|1636.84|1630.34|36
1614151330000|2021-02-24 07:22:10|1637.13|1630.63|1637.55|1631.05|1637.63|1631.13|1637.09|1630.59|36
1614151340000|2021-02-24 07:22:20|1637.63|1631.13|1638.33|1631.83|1638.36|1631.86|1637.63|1631.13|34
1614151350000|2021-02-24 07:22:30|1638.3|1631.8|1638.31|1631.81|1639.04|1632.54|1638.3|1631.8|38
1614151360000|2021-02-24 07:22:40|1638.08|1631.58|1638.88|1632.38|1638.96|1632.46|1637.78|1631.28|36
1614151370000|2021-02-24 07:22:50|1638.85|1632.35|1639.03|1632.53|1639.09|1632.59|1638.71|1632.21|32
1614151380000|2021-02-24 07:23:00|1639.02|1632.52|1639.17|1632.67|1639.21|1632.71|1638.9|1632.4|25
1614151390000|2021-02-24 07:23:10|1639.28|1632.78|1639.21|1632.71|1639.28|1632.78|1638.94|1632.44|23
1614151400000|2021-02-24 07:23:20|1639.33|1632.83|1639.6|1633.1|1639.61|1633.11|1639.05|1632.55|34
1614151410000|2021-02-24 07:23:30|1639.56|1633.06|1639.75|1633.25|1639.79|1633.29|1639.51|1633.01|27
1614151420000|2021-02-24 07:23:40|1639.79|1633.29|1639.93|1633.43|1639.94|1633.44|1639.76|1633.26|27
1614151430000|2021-02-24 07:23:50|1639.97|1633.47|1640.38|1633.88|1640.39|1633.89|1639.97|1633.47|20
1614151440000|2021-02-24 07:24:00|1640.36|1633.86|1639.65|1633.15|1640.38|1633.88|1639.48|1632.98|30
1614151450000|2021-02-24 07:24:10|1639.75|1633.25|1639.51|1633.01|1639.95|1633.45|1639.41|1632.91|33
1614151460000|2021-02-24 07:24:20|1639.53|1633.03|1639.21|1632.71|1639.62|1633.12|1639.09|1632.59|33
1614151470000|2021-02-24 07:24:30|1639.19|1632.69|1639.42|1632.92|1639.49|1632.99|1638.96|1632.46|33
1614151480000|2021-02-24 07:24:40|1639.28|1632.78|1639.89|1633.39|1639.89|1633.39|1639.23|1632.73|33
1614151490000|2021-02-24 07:24:50|1639.87|1633.37|1641.87|1635.37|1641.87|1635.37|1639.87|1633.37|33
1614151500000|2021-02-24 07:25:00|1641.85|1635.35|1641.29|1634.79|1642.4|1635.9|1641.29|1634.79|31
1614151510000|2021-02-24 07:25:10|1641.28|1634.78|1641.66|1635.16|1641.67|1635.17|1640.9|1634.4|33
1614151520000|2021-02-24 07:25:20|1641.58|1635.08|1640.03|1633.53|1641.58|1635.08|1639.72|1633.22|36
1614151530000|2021-02-24 07:25:30|1640.12|1633.62|1641.37|1634.87|1641.53|1635.03|1639.99|1633.49|36
1614151540000|2021-02-24 07:25:40|1641.45|1634.95|1642.46|1635.96|1642.56|1636.06|1641.45|1634.95|26
1614151550000|2021-02-24 07:25:50|1642.47|1635.97|1643.25|1636.75|1643.25|1636.75|1642.47|1635.97|25
1614151560000|2021-02-24 07:26:00|1643.21|1636.71|1643.35|1636.85|1643.35|1636.85|1643.01|1636.51|26
1614151570000|2021-02-24 07:26:10|1643.34|1636.84|1645.02|1638.52|1645.67|1639.17|1643.34|1636.84|30
1614151580000|2021-02-24 07:26:20|1645.05|1638.55|1645.53|1639.03|1645.53|1639.03|1645|1638.5|23
1614151590000|2021-02-24 07:26:30|1645.71|1639.21|1646.65|1640.15|1646.69|1640.19|1645.36|1638.86|31
1614151600000|2021-02-24 07:26:40|1646.61|1640.11|1646.74|1640.24|1646.85|1640.35|1646.41|1639.91|29
1614151610000|2021-02-24 07:26:50|1646.77|1640.27|1647.75|1641.25|1647.82|1641.32|1646.76|1640.26|35
1614151620000|2021-02-24 07:27:00|1647.77|1641.27|1647.81|1641.31|1647.95|1641.45|1647.77|1641.27|24
1614151630000|2021-02-24 07:27:10|1647.82|1641.32|1648.01|1641.51|1648.18|1641.68|1647.8|1641.3|32
1614151640000|2021-02-24 07:27:20|1647.96|1641.46|1645.86|1639.36|1647.96|1641.46|1645.8|1639.3|33
1614151650000|2021-02-24 07:27:30|1645.8|1639.3|1644.63|1638.13|1646.24|1639.74|1644.52|1638.02|36
1614151660000|2021-02-24 07:27:40|1644.62|1638.12|1642.05|1635.55|1644.62|1638.12|1642.05|1635.55|36
1614151670000|2021-02-24 07:27:50|1642.04|1635.54|1642.78|1636.28|1642.95|1636.45|1641.89|1635.39|36
1614151680000|2021-02-24 07:28:00|1642.7|1636.2|1641.35|1634.85|1642.7|1636.2|1641.23|1634.73|39
1614151690000|2021-02-24 07:28:10|1641.16|1634.66|1639.19|1632.69|1641.16|1634.66|1639.06|1632.56|37
1614151700000|2021-02-24 07:28:20|1639.21|1632.71|1639.09|1632.59|1640.47|1633.97|1639.09|1632.59|40
1614151710000|2021-02-24 07:28:30|1639.03|1632.53|1636.16|1629.66|1639.03|1632.53|1636.16|1629.66|33
1614151720000|2021-02-24 07:28:40|1636.15|1629.65|1635.95|1629.45|1636.28|1629.78|1635.23|1628.73|28
1614151730000|2021-02-24 07:28:50|1636.38|1629.88|1638.8|1632.3|1638.8|1632.3|1636.27|1629.77|39
1614151740000|2021-02-24 07:29:00|1638.78|1632.28|1639.87|1633.37|1640.22|1633.72|1638.74|1632.24|35
1614151750000|2021-02-24 07:29:10|1639.94|1633.44|1638.34|1631.84|1640.37|1633.87|1638.34|1631.84|37
1614151760000|2021-02-24 07:29:20|1638.23|1631.73|1637.11|1630.61|1638.23|1631.73|1636.76|1630.26|40
1614151770000|2021-02-24 07:29:30|1637.21|1630.71|1635.86|1629.36|1637.42|1630.92|1635.8|1629.3|37
1614151780000|2021-02-24 07:29:40|1635.71|1629.21|1636.41|1629.91|1636.84|1630.34|1635.71|1629.21|37
1614151790000|2021-02-24 07:29:50|1636.36|1629.86|1637.28|1630.78|1637.78|1631.28|1636.36|1629.86|34
1614151800000|2021-02-24 07:30:00|1637.29|1630.79|1641.06|1634.56|1641.06|1634.56|1637.29|1630.79|37
1614151810000|2021-02-24 07:30:10|1641.22|1634.72|1643.03|1636.53|1643.04|1636.54|1641.22|1634.72|36
1614151820000|2021-02-24 07:30:20|1643.09|1636.59|1645.88|1639.38|1645.88|1639.38|1642.94|1636.44|37
1614151830000|2021-02-24 07:30:30|1646|1639.5|1645.87|1639.37|1646.14|1639.64|1645.38|1638.88|38
1614151840000|2021-02-24 07:30:40|1645.99|1639.49|1645.67|1639.17|1646.3|1639.8|1645.07|1638.57|35
1614151850000|2021-02-24 07:30:50|1645.68|1639.18|1647.25|1640.75|1647.39|1640.89|1645.68|1639.18|38
1614151860000|2021-02-24 07:31:00|1647.22|1640.72|1647.27|1640.77|1647.84|1641.34|1647.13|1640.63|33
1614151870000|2021-02-24 07:31:10|1647.31|1640.81|1647.36|1640.86|1647.62|1641.12|1647.29|1640.79|34
1614151880000|2021-02-24 07:31:20|1647.35|1640.85|1648.01|1641.51|1648.01|1641.51|1647.34|1640.84|32
1614151890000|2021-02-24 07:31:30|1648.09|1641.59|1647.61|1641.11|1648.77|1642.27|1647.61|1641.11|36
1614151900000|2021-02-24 07:31:40|1647.68|1641.18|1648.23|1641.73|1648.27|1641.77|1647.6|1641.1|34
1614151910000|2021-02-24 07:31:50|1648.13|1641.63|1648.37|1641.87|1648.48|1641.98|1648.13|1641.63|32
1614151920000|2021-02-24 07:32:00|1648.16|1641.66|1646.33|1639.83|1648.16|1641.66|1646.33|1639.83|37
1614151930000|2021-02-24 07:32:10|1646.47|1639.97|1646.15|1639.65|1646.6|1640.1|1645.31|1638.81|39
1614151940000|2021-02-24 07:32:20|1646.18|1639.68|1645.28|1638.78|1646.24|1639.74|1644.95|1638.45|36
1614151950000|2021-02-24 07:32:30|1645.22|1638.72|1645.27|1638.77|1645.45|1638.95|1644.99|1638.49|36
1614151960000|2021-02-24 07:32:40|1645.19|1638.69|1646.96|1640.46|1646.96|1640.46|1645.19|1638.69|39
1614151970000|2021-02-24 07:32:50|1646.98|1640.48|1648.17|1641.67|1648.28|1641.78|1646.91|1640.41|27
1614151980000|2021-02-24 07:33:00|1648.14|1641.64|1645.86|1639.36|1648.3|1641.8|1645.86|1639.36|36
1614151990000|2021-02-24 07:33:10|1645.78|1639.28|1648.08|1641.58|1648.08|1641.58|1645.77|1639.27|37
1614152000000|2021-02-24 07:33:20|1648.15|1641.65|1648.42|1641.92|1648.92|1642.42|1648.15|1641.65|33
1614152010000|2021-02-24 07:33:30|1648.4|1641.9|1648.99|1642.49|1649.02|1642.52|1648.33|1641.83|31
1614152020000|2021-02-24 07:33:40|1649|1642.5|1648.18|1641.68|1649.34|1642.84|1647.95|1641.45|36
1614152030000|2021-02-24 07:33:50|1648.14|1641.64|1647.52|1641.02|1648.32|1641.82|1647.47|1640.97|39
1614152040000|2021-02-24 07:34:00|1647.56|1641.06|1646.28|1639.78|1647.67|1641.17|1646.12|1639.62|36
1614152050000|2021-02-24 07:34:10|1646.17|1639.67|1645.41|1638.91|1646.27|1639.77|1644.56|1638.06|32
1614152060000|2021-02-24 07:34:20|1645.4|1638.9|1646.01|1639.51|1646.52|1640.02|1645.4|1638.9|38
1614152070000|2021-02-24 07:34:30|1645.49|1638.99|1646.63|1640.13|1646.86|1640.36|1645.49|1638.99|36
1614152080000|2021-02-24 07:34:40|1646.58|1640.08|1648.65|1642.15|1648.66|1642.16|1646.43|1639.93|37
1614152090000|2021-02-24 07:34:50|1648.7|1642.2|1648.1|1641.6|1648.81|1642.31|1647.8|1641.3|34
1614152100000|2021-02-24 07:35:00|1647.87|1641.37|1645.79|1639.29|1647.94|1641.44|1645.74|1639.24|39
1614152110000|2021-02-24 07:35:10|1645.84|1639.34|1645.71|1639.21|1646.23|1639.73|1645.53|1639.03|38
1614152120000|2021-02-24 07:35:20|1645.69|1639.19|1645.57|1639.07|1646.39|1639.89|1645.57|1639.07|35
1614152130000|2021-02-24 07:35:30|1645.56|1639.06|1645.68|1639.18|1646.01|1639.51|1645.3|1638.8|36
1614152140000|2021-02-24 07:35:40|1645.57|1639.07|1645.64|1639.14|1646.12|1639.62|1645.49|1638.99|38
1614152150000|2021-02-24 07:35:50|1645.62|1639.12|1645.46|1638.96|1645.69|1639.19|1645.01|1638.51|35
1614152160000|2021-02-24 07:36:00|1645.52|1639.02|1645.71|1639.21|1645.85|1639.35|1645.37|1638.87|34
1614152170000|2021-02-24 07:36:10|1645.68|1639.18|1646.43|1639.93|1646.59|1640.09|1645.22|1638.72|35
1614152180000|2021-02-24 07:36:20|1646.48|1639.98|1646.47|1639.97|1646.65|1640.15|1646.19|1639.69|38
1614152190000|2021-02-24 07:36:30|1646.44|1639.94|1646.76|1640.26|1647.24|1640.74|1646.44|1639.94|38
1614152200000|2021-02-24 07:36:40|1646.78|1640.28|1647.64|1641.14|1647.66|1641.16|1646.78|1640.28|39
1614152210000|2021-02-24 07:36:50|1647.7|1641.2|1648.58|1642.08|1648.61|1642.11|1647.37|1640.87|36
1614152220000|2021-02-24 07:37:00|1648.66|1642.16|1648.98|1642.48|1648.98|1642.48|1648.29|1641.79|33
1614152230000|2021-02-24 07:37:10|1649.02|1642.52|1648.94|1642.44|1649.11|1642.61|1648.13|1641.63|26
1614152240000|2021-02-24 07:37:20|1649|1642.5|1651.53|1645.03|1651.53|1645.03|1649|1642.5|36
1614152250000|2021-02-24 07:37:30|1651.44|1644.94|1650.98|1644.48|1651.44|1644.94|1649.37|1642.87|36
1614152260000|2021-02-24 07:37:40|1651.06|1644.56|1651.8|1645.3|1651.88|1645.38|1650.73|1644.23|38
1614152270000|2021-02-24 07:37:50|1651.84|1645.34|1651.78|1645.28|1652.36|1645.86|1651.46|1644.96|35
1614152280000|2021-02-24 07:38:00|1651.77|1645.27|1650.96|1644.46|1652.18|1645.68|1650.92|1644.42|37
1614152290000|2021-02-24 07:38:10|1650.97|1644.47|1650.68|1644.18|1650.97|1644.47|1650.18|1643.68|37
1614152300000|2021-02-24 07:38:20|1650.72|1644.22|1651.5|1645|1651.55|1645.05|1650.57|1644.07|33
1614152310000|2021-02-24 07:38:30|1651.57|1645.07|1651.14|1644.64|1651.57|1645.07|1651.04|1644.54|36
1614152320000|2021-02-24 07:38:40|1651.11|1644.61|1650.9|1644.4|1651.21|1644.71|1650.89|1644.39|35
1614152330000|2021-02-24 07:38:50|1650.86|1644.36|1650.76|1644.26|1650.87|1644.37|1649.99|1643.49|37
1614152340000|2021-02-24 07:39:00|1650.59|1644.09|1651.17|1644.67|1651.31|1644.81|1650.3|1643.8|28
1614152350000|2021-02-24 07:39:10|1651.38|1644.88|1651.87|1645.37|1652.25|1645.75|1651.36|1644.86|36
1614152360000|2021-02-24 07:39:20|1651.76|1645.26|1651.63|1645.13|1652.2|1645.7|1651.17|1644.67|38
1614152370000|2021-02-24 07:39:30|1651.71|1645.21|1651.17|1644.67|1651.98|1645.48|1651.14|1644.64|37
1614152380000|2021-02-24 07:39:40|1651.12|1644.62|1650.4|1643.9|1651.17|1644.67|1650.24|1643.74|34
1614152390000|2021-02-24 07:39:50|1650.39|1643.89|1649.64|1643.14|1650.44|1643.94|1648.83|1642.33|37
1614152400000|2021-02-24 07:40:00|1649.6|1643.1|1649.02|1642.52|1649.61|1643.11|1649.02|1642.52|34
1614152410000|2021-02-24 07:40:10|1649.18|1642.68|1648.51|1642.01|1649.18|1642.68|1648.51|1642.01|33
1614152420000|2021-02-24 07:40:20|1648.64|1642.14|1649.06|1642.56|1649.06|1642.56|1648.51|1642.01|40
1614152430000|2021-02-24 07:40:30|1649.21|1642.71|1649.25|1642.75|1649.64|1643.14|1649.21|1642.71|38
1614152440000|2021-02-24 07:40:40|1649.34|1642.84|1648.62|1642.12|1649.34|1642.84|1648.51|1642.01|30
1614152450000|2021-02-24 07:40:50|1648.57|1642.07|1648.05|1641.55|1648.57|1642.07|1647.91|1641.41|26
1614152460000|2021-02-24 07:41:00|1648.04|1641.54|1647.98|1641.48|1648.05|1641.55|1647.83|1641.33|26
1614152470000|2021-02-24 07:41:10|1647.94|1641.44|1647.88|1641.38|1648.19|1641.69|1647.83|1641.33|34
1614152480000|2021-02-24 07:41:20|1647.9|1641.4|1647|1640.5|1647.97|1641.47|1646.96|1640.46|35
1614152490000|2021-02-24 07:41:30|1646.91|1640.41|1647.48|1640.98|1647.48|1640.98|1646.45|1639.95|37
1614152500000|2021-02-24 07:41:40|1647.49|1640.99|1646.73|1640.23|1647.81|1641.31|1646.73|1640.23|29
1614152510000|2021-02-24 07:41:50|1646.65|1640.15|1647.71|1641.21|1647.71|1641.21|1646.32|1639.82|35
1614152520000|2021-02-24 07:42:00|1647.69|1641.19|1647.88|1641.38|1647.88|1641.38|1647.41|1640.91|24
1614152530000|2021-02-24 07:42:10|1647.87|1641.37|1648.41|1641.91|1649.3|1642.8|1647.84|1641.34|36
1614152540000|2021-02-24 07:42:20|1648.51|1642.01|1648.09|1641.59|1648.53|1642.03|1648.09|1641.59|34
1614152550000|2021-02-24 07:42:30|1648.11|1641.61|1649.14|1642.64|1649.14|1642.64|1647.81|1641.31|28
1614152560000|2021-02-24 07:42:40|1649.23|1642.73|1649.65|1643.15|1649.68|1643.18|1649.2|1642.7|29
1614152570000|2021-02-24 07:42:50|1649.64|1643.14|1650.11|1643.61|1651.11|1644.61|1649.64|1643.14|37
1614152580000|2021-02-24 07:43:00|1650.1|1643.6|1648.54|1642.04|1650.1|1643.6|1648.54|1642.04|35
1614152590000|2021-02-24 07:43:10|1648.52|1642.02|1647.52|1641.02|1648.53|1642.03|1647.5|1641|33
1614152600000|2021-02-24 07:43:20|1647.57|1641.07|1646.29|1639.79|1647.66|1641.16|1646.12|1639.62|33
1614152610000|2021-02-24 07:43:30|1646.22|1639.72|1646.75|1640.25|1646.82|1640.32|1645.44|1638.94|36
1614152620000|2021-02-24 07:43:40|1646.79|1640.29|1647.64|1641.14|1647.74|1641.24|1646.78|1640.28|34
1614152630000|2021-02-24 07:43:50|1647.68|1641.18|1646.97|1640.47|1647.72|1641.22|1646.77|1640.27|33
1614152640000|2021-02-24 07:44:00|1646.93|1640.43|1646.39|1639.89|1647.17|1640.67|1646.19|1639.69|33
1614152650000|2021-02-24 07:44:10|1646.29|1639.79|1646.49|1639.99|1646.81|1640.31|1646.12|1639.62|32
1614152660000|2021-02-24 07:44:20|1646.48|1639.98|1646.88|1640.38|1647.31|1640.81|1646.48|1639.98|32
1614152670000|2021-02-24 07:44:30|1646.97|1640.47|1647.9|1641.4|1647.9|1641.4|1646.88|1640.38|34
1614152680000|2021-02-24 07:44:40|1647.89|1641.39|1647.65|1641.15|1647.89|1641.39|1647.6|1641.1|37
1614152690000|2021-02-24 07:44:50|1647.61|1641.11|1647.47|1640.97|1647.73|1641.23|1647.47|1640.97|29
1614152700000|2021-02-24 07:45:00|1647.41|1640.91|1648.3|1641.8|1648.4|1641.9|1647.24|1640.74|33
1614152710000|2021-02-24 07:45:10|1648.26|1641.76|1647.95|1641.45|1648.26|1641.76|1647.8|1641.3|29
1614152720000|2021-02-24 07:45:20|1647.96|1641.46|1648.09|1641.59|1648.09|1641.59|1647.57|1641.07|31
1614152730000|2021-02-24 07:45:30|1648.22|1641.72|1648.44|1641.94|1648.73|1642.23|1648.22|1641.72|35
1614152740000|2021-02-24 07:45:40|1648.53|1642.03|1648.09|1641.59|1648.53|1642.03|1648|1641.5|34
1614152750000|2021-02-24 07:45:50|1648.15|1641.65|1647.57|1641.07|1648.25|1641.75|1647.57|1641.07|31
1614152760000|2021-02-24 07:46:00|1647.58|1641.08|1649.37|1642.87|1649.5|1643|1647.47|1640.97|36
1614152770000|2021-02-24 07:46:10|1649.39|1642.89|1648.88|1642.38|1649.63|1643.13|1648.88|1642.38|34
1614152780000|2021-02-24 07:46:20|1648.89|1642.39|1648.7|1642.2|1648.93|1642.43|1648.55|1642.05|31
1614152790000|2021-02-24 07:46:30|1648.71|1642.21|1648.35|1641.85|1648.78|1642.28|1648.23|1641.73|29
1614152800000|2021-02-24 07:46:40|1648.28|1641.78|1648.05|1641.55|1648.34|1641.84|1647.89|1641.39|29
1614152810000|2021-02-24 07:46:50|1648.03|1641.53|1648.08|1641.58|1648.19|1641.69|1647.94|1641.44|36
1614152820000|2021-02-24 07:47:00|1648.05|1641.55|1647.6|1641.1|1648.16|1641.66|1647.56|1641.06|34
1614152830000|2021-02-24 07:47:10|1647.48|1640.98|1647.14|1640.64|1647.68|1641.18|1647.04|1640.54|37
1614152840000|2021-02-24 07:47:20|1647.1|1640.6|1646.38|1639.88|1647.1|1640.6|1646.38|1639.88|33
1614152850000|2021-02-24 07:47:30|1646.41|1639.91|1645.89|1639.39|1646.41|1639.91|1645.41|1638.91|32
1614152860000|2021-02-24 07:47:40|1645.91|1639.41|1645.1|1638.6|1646.23|1639.73|1645.1|1638.6|27
1614152870000|2021-02-24 07:47:50|1644.76|1638.26|1642.83|1636.33|1644.76|1638.26|1642.73|1636.23|31
1614152880000|2021-02-24 07:48:00|1642.49|1635.99|1641.35|1634.85|1642.96|1636.46|1641.33|1634.83|28
1614152890000|2021-02-24 07:48:10|1641.32|1634.82|1642.42|1635.92|1642.42|1635.92|1641.2|1634.7|28
1614152900000|2021-02-24 07:48:20|1642.59|1636.09|1642.85|1636.35|1642.85|1636.35|1642.57|1636.07|16
1614152910000|2021-02-24 07:48:30|1642.86|1636.36|1642.88|1636.38|1643.2|1636.7|1642.85|1636.35|20
1614152920000|2021-02-24 07:48:40|1642.89|1636.39|1643.45|1636.95|1643.45|1636.95|1642.75|1636.25|29
1614152930000|2021-02-24 07:48:50|1643.39|1636.89|1645.65|1639.15|1645.65|1639.15|1643.32|1636.82|28
1614152940000|2021-02-24 07:49:00|1645.8|1639.3|1644|1637.5|1645.85|1639.35|1644|1637.5|34
1614152950000|2021-02-24 07:49:10|1644.03|1637.53|1644.93|1638.43|1644.93|1638.43|1643.68|1637.18|35
1614152960000|2021-02-24 07:49:20|1644.99|1638.49|1645.87|1639.37|1646.17|1639.67|1644.99|1638.49|38
1614152970000|2021-02-24 07:49:30|1646.1|1639.6|1646.31|1639.81|1646.64|1640.14|1645.77|1639.27|38
1614152980000|2021-02-24 07:49:40|1646.25|1639.75|1646.73|1640.23|1646.73|1640.23|1646.04|1639.54|35
1614152990000|2021-02-24 07:49:50|1646.75|1640.25|1646.24|1639.74|1646.75|1640.25|1646.16|1639.66|31
1614153000000|2021-02-24 07:50:00|1646.25|1639.75|1647.1|1640.6|1647.27|1640.77|1646.05|1639.55|36
1614153010000|2021-02-24 07:50:10|1647.12|1640.62|1647.8|1641.3|1647.9|1641.4|1647.12|1640.62|30
1614153020000|2021-02-24 07:50:20|1647.65|1641.15|1647.7|1641.2|1647.92|1641.42|1647.39|1640.89|33
1614153030000|2021-02-24 07:50:30|1647.6|1641.1|1647.89|1641.39|1647.89|1641.39|1647.2|1640.7|32
1614153040000|2021-02-24 07:50:40|1647.95|1641.45|1648.59|1642.09|1648.59|1642.09|1647.87|1641.37|32
1614153050000|2021-02-24 07:50:50|1648.49|1641.99|1647.9|1641.4|1648.56|1642.06|1647.86|1641.36|30
1614153060000|2021-02-24 07:51:00|1647.87|1641.37|1648.74|1642.24|1648.76|1642.26|1647.79|1641.29|35
1614153070000|2021-02-24 07:51:10|1648.7|1642.2|1648.01|1641.51|1648.7|1642.2|1647.88|1641.38|35
1614153080000|2021-02-24 07:51:20|1647.92|1641.42|1648.88|1642.38|1648.88|1642.38|1647.92|1641.42|31
1614153090000|2021-02-24 07:51:30|1648.86|1642.36|1648.94|1642.44|1649.12|1642.62|1648.85|1642.35|35
1614153100000|2021-02-24 07:51:40|1648.92|1642.42|1648.68|1642.18|1649.08|1642.58|1648.66|1642.16|33
1614153110000|2021-02-24 07:51:50|1648.69|1642.19|1648.44|1641.94|1648.77|1642.27|1648.44|1641.94|35
1614153120000|2021-02-24 07:52:00|1648.39|1641.89|1648.68|1642.18|1648.73|1642.23|1648.32|1641.82|35
1614153130000|2021-02-24 07:52:10|1648.61|1642.11|1648.09|1641.59|1648.64|1642.14|1648.09|1641.59|32
1614153140000|2021-02-24 07:52:20|1648.13|1641.63|1647.33|1640.83|1648.13|1641.63|1647.33|1640.83|27
1614153150000|2021-02-24 07:52:30|1647.31|1640.81|1646.87|1640.37|1647.31|1640.81|1646.76|1640.26|26
1614153160000|2021-02-24 07:52:40|1646.89|1640.39|1646.17|1639.67|1647.06|1640.56|1646.16|1639.66|32
1614153170000|2021-02-24 07:52:50|1646.18|1639.68|1647.04|1640.54|1647.08|1640.58|1646.12|1639.62|23
1614153180000|2021-02-24 07:53:00|1647.06|1640.56|1646.02|1639.52|1647.09|1640.59|1646.02|1639.52|38
1614153190000|2021-02-24 07:53:10|1645.92|1639.42|1647.41|1640.91|1647.55|1641.05|1645.92|1639.42|31
1614153200000|2021-02-24 07:53:20|1647.44|1640.94|1648.71|1642.21|1648.81|1642.31|1647.39|1640.89|34
1614153210000|2021-02-24 07:53:30|1648.69|1642.19|1646.98|1640.48|1648.71|1642.21|1646.97|1640.47|38
1614153220000|2021-02-24 07:53:40|1647.12|1640.62|1648.37|1641.87|1648.48|1641.98|1646.34|1639.84|38
1614153230000|2021-02-24 07:53:50|1648.14|1641.64|1648.22|1641.72|1648.28|1641.78|1647.95|1641.45|34
1614153240000|2021-02-24 07:54:00|1648.17|1641.67|1648.73|1642.23|1648.74|1642.24|1648.08|1641.58|36
1614153250000|2021-02-24 07:54:10|1648.78|1642.28|1648.45|1641.95|1649|1642.5|1648.45|1641.95|36
1614153260000|2021-02-24 07:54:20|1648.48|1641.98|1648.38|1641.88|1648.58|1642.08|1648.38|1641.88|33
1614153270000|2021-02-24 07:54:30|1648.43|1641.93|1648.09|1641.59|1648.43|1641.93|1647.45|1640.95|31
1614153280000|2021-02-24 07:54:40|1648.42|1641.92|1648.14|1641.64|1648.46|1641.96|1648.01|1641.51|32
1614153290000|2021-02-24 07:54:50|1648.16|1641.66|1647.57|1641.07|1648.17|1641.67|1647.57|1641.07|28
1614153300000|2021-02-24 07:55:00|1647.58|1641.08|1647.38|1640.88|1647.58|1641.08|1647.08|1640.58|32
1614153310000|2021-02-24 07:55:10|1647.33|1640.83|1647.03|1640.53|1647.33|1640.83|1646.98|1640.48|27
1614153320000|2021-02-24 07:55:20|1647|1640.5|1646.8|1640.3|1647|1640.5|1646.55|1640.05|25
1614153330000|2021-02-24 07:55:30|1646.85|1640.35|1647.83|1641.33|1647.83|1641.33|1646.77|1640.27|24
1614153340000|2021-02-24 07:55:40|1647.8|1641.3|1648.14|1641.64|1648.24|1641.74|1647.8|1641.3|28
1614153350000|2021-02-24 07:55:50|1648.13|1641.63|1648.28|1641.78|1648.99|1642.49|1648.13|1641.63|30
1614153360000|2021-02-24 07:56:00|1648.33|1641.83|1648.24|1641.74|1648.77|1642.27|1648.12|1641.62|35
1614153370000|2021-02-24 07:56:10|1648.23|1641.73|1648.26|1641.76|1648.82|1642.32|1647.8|1641.3|36
1614153380000|2021-02-24 07:56:20|1648.29|1641.79|1649.12|1642.62|1649.12|1642.62|1648.2|1641.7|23
1614153390000|2021-02-24 07:56:30|1649.11|1642.61|1648.18|1641.68|1649.23|1642.73|1648.17|1641.67|32
1614153400000|2021-02-24 07:56:40|1648.38|1641.88|1648.57|1642.07|1648.62|1642.12|1648.38|1641.88|32
1614153410000|2021-02-24 07:56:50|1648.5|1642|1649.1|1642.6|1649.19|1642.69|1648.48|1641.98|31
1614153420000|2021-02-24 07:57:00|1649.17|1642.67|1648.37|1641.87|1649.2|1642.7|1648.22|1641.72|27
1614153430000|2021-02-24 07:57:10|1648.42|1641.92|1648.15|1641.65|1648.94|1642.44|1648.13|1641.63|31
1614153440000|2021-02-24 07:57:20|1648.16|1641.66|1648.56|1642.06|1648.79|1642.29|1648.15|1641.65|32
1614153450000|2021-02-24 07:57:30|1648.76|1642.26|1648.33|1641.83|1648.76|1642.26|1647.97|1641.47|35
1614153460000|2021-02-24 07:57:40|1648.34|1641.84|1648.15|1641.65|1648.51|1642.01|1648.15|1641.65|18
1614153470000|2021-02-24 07:57:50|1648.16|1641.66|1647.79|1641.29|1648.41|1641.91|1647.79|1641.29|24
1614153480000|2021-02-24 07:58:00|1647.93|1641.43|1648.31|1641.81|1648.37|1641.87|1647.93|1641.43|35
1614153490000|2021-02-24 07:58:10|1648.32|1641.82|1649.14|1642.64|1649.32|1642.82|1648.29|1641.79|32
1614153500000|2021-02-24 07:58:20|1649.07|1642.57|1649.07|1642.57|1649.16|1642.66|1649.02|1642.52|31
1614153510000|2021-02-24 07:58:30|1649.03|1642.53|1648.71|1642.21|1649.03|1642.53|1648.71|1642.21|24
1614153520000|2021-02-24 07:58:40|1648.69|1642.19|1648.49|1641.99|1648.74|1642.24|1648.48|1641.98|20
1614153530000|2021-02-24 07:58:50|1648.48|1641.98|1649.19|1642.69|1649.23|1642.73|1648.45|1641.95|28
1614153540000|2021-02-24 07:59:00|1649.2|1642.7|1648.44|1641.94|1649.2|1642.7|1648.42|1641.92|30
1614153550000|2021-02-24 07:59:10|1648.5|1642|1648.44|1641.94|1648.5|1642|1648.42|1641.92|15
1614153560000|2021-02-24 07:59:20|1648.46|1641.96|1648.61|1642.11|1648.66|1642.16|1648.41|1641.91|24
1614153570000|2021-02-24 07:59:30|1648.65|1642.15|1647.9|1641.4|1648.76|1642.26|1647.74|1641.24|25
1614153580000|2021-02-24 07:59:40|1647.96|1641.46|1647.31|1640.81|1647.96|1641.46|1647.14|1640.64|30
1614153590000|2021-02-24 07:59:50|1647.28|1640.78|1646.18|1639.68|1647.31|1640.81|1645.83|1639.33|31
1614153600000|2021-02-24 08:00:00|1646.31|1639.81|1647.21|1640.71|1647.32|1640.82|1646.28|1639.78|36
1614153610000|2021-02-24 08:00:10|1647.3|1640.8|1647.5|1641|1647.66|1641.16|1647.15|1640.65|34
1614153620000|2021-02-24 08:00:20|1647.52|1641.02|1647.65|1641.15|1648.07|1641.57|1647.49|1640.99|38
1614153630000|2021-02-24 08:00:30|1647.55|1641.05|1647.57|1641.07|1648.12|1641.62|1647.46|1640.96|33
1614153640000|2021-02-24 08:00:40|1647.6|1641.1|1649.62|1643.12|1649.62|1643.12|1647.52|1641.02|38
1614153650000|2021-02-24 08:00:50|1649.65|1643.15|1648.96|1642.46|1649.65|1643.15|1648.47|1641.97|36
1614153660000|2021-02-24 08:01:00|1648.78|1642.28|1648.94|1642.44|1649.07|1642.57|1648.52|1642.02|37
1614153670000|2021-02-24 08:01:10|1648.97|1642.47|1649.95|1643.45|1650.17|1643.67|1648.94|1642.44|36
1614153680000|2021-02-24 08:01:20|1649.87|1643.37|1651.54|1645.04|1651.54|1645.04|1649.61|1643.11|36
1614153690000|2021-02-24 08:01:30|1651.56|1645.06|1650.07|1643.57|1651.56|1645.06|1649.42|1642.92|39
1614153700000|2021-02-24 08:01:40|1650.1|1643.6|1649.18|1642.68|1650.1|1643.6|1648.79|1642.29|39
1614153710000|2021-02-24 08:01:50|1649.22|1642.72|1647.3|1640.8|1649.22|1642.72|1647.3|1640.8|35
1614153720000|2021-02-24 08:02:00|1647.21|1640.71|1644.5|1638|1647.21|1640.71|1644.1|1637.6|37
1614153730000|2021-02-24 08:02:10|1644.48|1637.98|1643.69|1637.19|1645.07|1638.57|1643.69|1637.19|37
1614153740000|2021-02-24 08:02:20|1643.63|1637.13|1643.44|1636.94|1644.17|1637.67|1642.96|1636.46|33
1614153750000|2021-02-24 08:02:30|1643.45|1636.95|1642.68|1636.18|1643.45|1636.95|1642.68|1636.18|36
1614153760000|2021-02-24 08:02:40|1642.69|1636.19|1641.27|1634.77|1642.81|1636.31|1641.27|1634.77|35
1614153770000|2021-02-24 08:02:50|1641.28|1634.78|1641.47|1634.97|1642.3|1635.8|1641.28|1634.78|34
1614153780000|2021-02-24 08:03:00|1641.38|1634.88|1640.3|1633.8|1641.38|1634.88|1640.17|1633.67|34
1614153790000|2021-02-24 08:03:10|1639.83|1633.33|1639.28|1632.78|1640.72|1634.22|1639.19|1632.69|35
1614153800000|2021-02-24 08:03:20|1639.33|1632.83|1637.89|1631.39|1639.36|1632.86|1637.89|1631.39|33
1614153810000|2021-02-24 08:03:30|1638.07|1631.57|1637.72|1631.22|1638.77|1632.27|1635.85|1629.35|38
1614153820000|2021-02-24 08:03:40|1637.71|1631.21|1639.72|1633.22|1639.73|1633.23|1637.64|1631.14|40
1614153830000|2021-02-24 08:03:50|1639.74|1633.24|1641.21|1634.71|1641.21|1634.71|1639.52|1633.02|36
1614153840000|2021-02-24 08:04:00|1641.4|1634.9|1644.02|1637.52|1644.02|1637.52|1641.22|1634.72|37
1614153850000|2021-02-24 08:04:10|1643.84|1637.34|1646.77|1640.27|1646.85|1640.35|1643.55|1637.05|37
1614153860000|2021-02-24 08:04:20|1646.73|1640.23|1648.6|1642.1|1648.83|1642.33|1646.73|1640.23|39
1614153870000|2021-02-24 08:04:30|1648.34|1641.84|1648.44|1641.94|1648.87|1642.37|1648.34|1641.84|39
1614153880000|2021-02-24 08:04:40|1648.36|1641.86|1648.19|1641.69|1648.45|1641.95|1647.62|1641.12|37
1614153890000|2021-02-24 08:04:50|1648.21|1641.71|1650.77|1644.27|1650.77|1644.27|1648.02|1641.52|37
1614153900000|2021-02-24 08:05:00|1650.8|1644.3|1647.91|1641.41|1650.84|1644.34|1647.91|1641.41|39
1614153910000|2021-02-24 08:05:10|1647.88|1641.38|1648.67|1642.17|1648.67|1642.17|1647.75|1641.25|27
1614153920000|2021-02-24 08:05:20|1648.54|1642.04|1648.14|1641.64|1648.54|1642.04|1647.86|1641.36|30
1614153930000|2021-02-24 08:05:30|1648.49|1641.99|1648.43|1641.93|1648.82|1642.32|1648.06|1641.56|31
1614153940000|2021-02-24 08:05:40|1648.37|1641.87|1649.53|1643.03|1649.66|1643.16|1648.37|1641.87|38
1614153950000|2021-02-24 08:05:50|1649.45|1642.95|1649.23|1642.73|1649.8|1643.3|1649.23|1642.73|33
1614153960000|2021-02-24 08:06:00|1649.27|1642.77|1649.32|1642.82|1650.34|1643.84|1649.16|1642.66|36
1614153970000|2021-02-24 08:06:10|1649.3|1642.8|1647.41|1640.91|1649.34|1642.84|1647.28|1640.78|36
1614153980000|2021-02-24 08:06:20|1647.4|1640.9|1647.01|1640.51|1647.46|1640.96|1646.54|1640.04|35
1614153990000|2021-02-24 08:06:30|1647.03|1640.53|1648.03|1641.53|1648.17|1641.67|1647.03|1640.53|35
1614154000000|2021-02-24 08:06:40|1647.92|1641.42|1647.42|1640.92|1648.14|1641.64|1647.12|1640.62|39
1614154010000|2021-02-24 08:06:50|1647.66|1641.16|1646.64|1640.14|1647.89|1641.39|1646.63|1640.13|40
1614154020000|2021-02-24 08:07:00|1646.62|1640.12|1647.48|1640.98|1647.48|1640.98|1646.12|1639.62|34
1614154030000|2021-02-24 08:07:10|1647.52|1641.02|1648.65|1642.15|1648.65|1642.15|1647.52|1641.02|36
1614154040000|2021-02-24 08:07:20|1648.57|1642.07|1648.99|1642.49|1649.24|1642.74|1648.39|1641.89|36
1614154050000|2021-02-24 08:07:30|1649.09|1642.59|1648.92|1642.42|1649.23|1642.73|1648.66|1642.16|34
1614154060000|2021-02-24 08:07:40|1648.93|1642.43|1647.99|1641.49|1648.99|1642.49|1647.98|1641.48|34
1614154070000|2021-02-24 08:07:50|1648.04|1641.54|1648.46|1641.96|1648.63|1642.13|1648.04|1641.54|31
1614154080000|2021-02-24 08:08:00|1648.47|1641.97|1649.36|1642.86|1649.36|1642.86|1648.47|1641.97|26
1614154090000|2021-02-24 08:08:10|1649.37|1642.87|1650.9|1644.4|1651.18|1644.68|1649.37|1642.87|36
1614154100000|2021-02-24 08:08:20|1650.92|1644.42|1651.61|1645.11|1651.61|1645.11|1650.83|1644.33|35
1614154110000|2021-02-24 08:08:30|1651.62|1645.12|1651.58|1645.08|1652.12|1645.62|1651.58|1645.08|35
1614154120000|2021-02-24 08:08:40|1651.56|1645.06|1652.01|1645.51|1652.85|1646.35|1651.14|1644.64|38
1614154130000|2021-02-24 08:08:50|1651.93|1645.43|1653.85|1647.35|1653.85|1647.35|1651.78|1645.28|35
1614154140000|2021-02-24 08:09:00|1653.91|1647.41|1656.16|1649.66|1656.16|1649.66|1653.86|1647.36|28
1614154150000|2021-02-24 08:09:10|1656.22|1649.72|1658.05|1651.55|1658.61|1652.11|1656.22|1649.72|37
1614154160000|2021-02-24 08:09:20|1657.99|1651.49|1658.43|1651.93|1658.43|1651.93|1657.03|1650.53|37
1614154170000|2021-02-24 08:09:30|1658.47|1651.97|1661.21|1654.71|1661.91|1655.41|1658.47|1651.97|35
1614154180000|2021-02-24 08:09:40|1661.04|1654.54|1661.87|1655.37|1662.02|1655.52|1660.9|1654.4|37
1614154190000|2021-02-24 08:09:50|1661.84|1655.34|1662.65|1656.15|1662.67|1656.17|1661.7|1655.2|39
1614154200000|2021-02-24 08:10:00|1662.61|1656.11|1662.66|1656.16|1662.8|1656.3|1662.15|1655.65|37
1614154210000|2021-02-24 08:10:10|1662.64|1656.14|1661.82|1655.32|1662.69|1656.19|1661.37|1654.87|35
1614154220000|2021-02-24 08:10:20|1661.88|1655.38|1662.02|1655.52|1662.54|1656.04|1661.77|1655.27|37
1614154230000|2021-02-24 08:10:30|1662.09|1655.59|1662.01|1655.51|1662.09|1655.59|1661.34|1654.84|36
1614154240000|2021-02-24 08:10:40|1662.56|1656.06|1661.63|1655.13|1662.56|1656.06|1661.49|1654.99|38
1614154250000|2021-02-24 08:10:50|1661.79|1655.29|1662.49|1655.99|1662.75|1656.25|1661.66|1655.16|37
1614154260000|2021-02-24 08:11:00|1662.47|1655.97|1661.92|1655.42|1662.47|1655.97|1661.56|1655.06|33
1614154270000|2021-02-24 08:11:10|1661.93|1655.43|1662.73|1656.23|1662.73|1656.23|1661.53|1655.03|34
1614154280000|2021-02-24 08:11:20|1662.71|1656.21|1663.63|1657.13|1663.63|1657.13|1662.71|1656.21|39
1614154290000|2021-02-24 08:11:30|1663.61|1657.11|1665.95|1659.45|1665.95|1659.45|1663.51|1657.01|33
1614154300000|2021-02-24 08:11:40|1665.96|1659.46|1665.83|1659.33|1667.74|1661.24|1665.78|1659.28|29
1614154310000|2021-02-24 08:11:50|1665.81|1659.31|1667.89|1661.39|1668.42|1661.92|1665.71|1659.21|39
1614154320000|2021-02-24 08:12:00|1667.9|1661.4|1669.31|1662.81|1669.78|1663.28|1667.5|1661|39
1614154330000|2021-02-24 08:12:10|1668.81|1662.31|1668.56|1662.06|1668.94|1662.44|1666.9|1660.4|37
1614154340000|2021-02-24 08:12:20|1668.82|1662.32|1668.8|1662.3|1669.02|1662.52|1668.53|1662.03|35
1614154350000|2021-02-24 08:12:30|1668.87|1662.37|1668.06|1661.56|1668.99|1662.49|1667.74|1661.24|36
1614154360000|2021-02-24 08:12:40|1668.05|1661.55|1667.27|1660.77|1668.05|1661.55|1666.32|1659.82|34
1614154370000|2021-02-24 08:12:50|1667.24|1660.74|1667.33|1660.83|1668.28|1661.78|1666.28|1659.78|38
1614154380000|2021-02-24 08:13:00|1667.32|1660.82|1669.05|1662.55|1669.06|1662.56|1667.32|1660.82|34
1614154390000|2021-02-24 08:13:10|1669.08|1662.58|1670.02|1663.52|1670.02|1663.52|1669.02|1662.52|29
1614154400000|2021-02-24 08:13:20|1669.94|1663.44|1670.64|1664.14|1670.83|1664.33|1669.89|1663.39|36
1614154410000|2021-02-24 08:13:30|1670.6|1664.1|1670.95|1664.45|1671.01|1664.51|1670.58|1664.08|30
1614154420000|2021-02-24 08:13:40|1670.96|1664.46|1670.27|1663.77|1671.57|1665.07|1670.27|1663.77|34
1614154430000|2021-02-24 08:13:50|1670.19|1663.69|1669.88|1663.38|1670.7|1664.2|1669.84|1663.34|36
1614154440000|2021-02-24 08:14:00|1669.97|1663.47|1670.82|1664.32|1670.93|1664.43|1669.78|1663.28|35
1614154450000|2021-02-24 08:14:10|1670.81|1664.31|1671.43|1664.93|1671.59|1665.09|1670.63|1664.13|34
1614154460000|2021-02-24 08:14:20|1671.47|1664.97|1671.96|1665.46|1671.96|1665.46|1671.34|1664.84|32
1614154470000|2021-02-24 08:14:30|1671.95|1665.45|1671.61|1665.11|1671.97|1665.47|1671.56|1665.06|31
1614154480000|2021-02-24 08:14:40|1671.68|1665.18|1671.07|1664.57|1671.74|1665.24|1671.07|1664.57|21
1614154490000|2021-02-24 08:14:50|1671.08|1664.58|1670.22|1663.72|1671.08|1664.58|1669.98|1663.48|33
1614154500000|2021-02-24 08:15:00|1670.28|1663.78|1671.72|1665.22|1672|1665.5|1670.16|1663.66|34
1614154510000|2021-02-24 08:15:10|1671.62|1665.12|1671.67|1665.17|1672.07|1665.57|1671.49|1664.99|35
1614154520000|2021-02-24 08:15:20|1671.56|1665.06|1671.82|1665.32|1671.88|1665.38|1671.41|1664.91|30
1614154530000|2021-02-24 08:15:30|1671.86|1665.36|1672.56|1666.06|1672.6|1666.1|1671.74|1665.24|34
1614154540000|2021-02-24 08:15:40|1672.57|1666.07|1672.19|1665.69|1672.77|1666.27|1672.16|1665.66|30
1614154550000|2021-02-24 08:15:50|1672.18|1665.68|1671.66|1665.16|1672.24|1665.74|1671.61|1665.11|30
1614154560000|2021-02-24 08:16:00|1671.69|1665.19|1669.21|1662.71|1671.69|1665.19|1669.21|1662.71|33
1614154570000|2021-02-24 08:16:10|1669.29|1662.79|1667.02|1660.52|1669.29|1662.79|1667.02|1660.52|36
1614154580000|2021-02-24 08:16:20|1666.93|1660.43|1668.48|1661.98|1668.48|1661.98|1666.63|1660.13|31
1614154590000|2021-02-24 08:16:30|1668.84|1662.34|1669.91|1663.41|1670.79|1664.29|1668.73|1662.23|37
1614154600000|2021-02-24 08:16:40|1669.93|1663.43|1669.91|1663.41|1670.31|1663.81|1669.41|1662.91|33
1614154610000|2021-02-24 08:16:50|1669.96|1663.46|1672.54|1666.04|1672.54|1666.04|1669.88|1663.38|38
1614154620000|2021-02-24 08:17:00|1672.6|1666.1|1672.36|1665.86|1672.65|1666.15|1671.94|1665.44|36
1614154630000|2021-02-24 08:17:10|1672.39|1665.89|1672.49|1665.99|1672.57|1666.07|1672.11|1665.61|33
1614154640000|2021-02-24 08:17:20|1672.31|1665.81|1673.88|1667.38|1673.88|1667.38|1672.31|1665.81|38
1614154650000|2021-02-24 08:17:30|1673.89|1667.39|1674.05|1667.55|1674.06|1667.56|1673.87|1667.37|22
1614154660000|2021-02-24 08:17:40|1674.04|1667.54|1676.5|1670|1676.72|1670.22|1674.03|1667.53|31
1614154670000|2021-02-24 08:17:50|1676.59|1670.09|1676.36|1669.86|1676.59|1670.09|1676.04|1669.54|37
1614154680000|2021-02-24 08:18:00|1676.38|1669.88|1676.78|1670.28|1676.78|1670.28|1676.3|1669.8|34
1614154690000|2021-02-24 08:18:10|1676.84|1670.34|1676.19|1669.69|1676.94|1670.44|1676.19|1669.69|37
1614154700000|2021-02-24 08:18:20|1676.14|1669.64|1675.72|1669.22|1676.16|1669.66|1675.58|1669.08|22
1614154710000|2021-02-24 08:18:30|1675.03|1668.53|1674.99|1668.49|1675.03|1668.53|1674.08|1667.58|35
1614154720000|2021-02-24 08:18:40|1675.09|1668.59|1675.07|1668.57|1675.68|1669.18|1674.97|1668.47|37
1614154730000|2021-02-24 08:18:50|1675.01|1668.51|1673.22|1666.72|1675.02|1668.52|1673.18|1666.68|35
1614154740000|2021-02-24 08:19:00|1673.04|1666.54|1672.94|1666.44|1673.04|1666.54|1672.21|1665.71|29
1614154750000|2021-02-24 08:19:10|1672.88|1666.38|1671.37|1664.87|1672.97|1666.47|1671.37|1664.87|33
1614154760000|2021-02-24 08:19:20|1671.21|1664.71|1668.78|1662.28|1671.21|1664.71|1668.78|1662.28|36
1614154770000|2021-02-24 08:19:30|1668.51|1662.01|1670.2|1663.7|1670.21|1663.71|1668.1|1661.6|38
1614154780000|2021-02-24 08:19:40|1670.21|1663.71|1672.02|1665.52|1672.29|1665.79|1670.21|1663.71|36
1614154790000|2021-02-24 08:19:50|1672.01|1665.51|1669.91|1663.41|1672.01|1665.51|1669.91|1663.41|38
1614154800000|2021-02-24 08:20:00|1669.83|1663.33|1668.17|1661.67|1669.83|1663.33|1668.17|1661.67|32
1614154810000|2021-02-24 08:20:10|1668.18|1661.68|1666.65|1660.15|1668.38|1661.88|1666.61|1660.11|28
1614154820000|2021-02-24 08:20:20|1666.66|1660.16|1667.53|1661.03|1667.53|1661.03|1666.47|1659.97|36
1614154830000|2021-02-24 08:20:30|1667.43|1660.93|1667.98|1661.48|1668.65|1662.15|1667.43|1660.93|36
1614154840000|2021-02-24 08:20:40|1667.99|1661.49|1666.73|1660.23|1667.99|1661.49|1666.69|1660.19|31
1614154850000|2021-02-24 08:20:50|1666.68|1660.18|1664.35|1657.85|1666.68|1660.18|1664.35|1657.85|33
1614154860000|2021-02-24 08:21:00|1664.33|1657.83|1665.87|1659.37|1666.04|1659.54|1664.14|1657.64|33
1614154870000|2021-02-24 08:21:10|1665.86|1659.36|1664.74|1658.24|1666.24|1659.74|1664.72|1658.22|38
1614154880000|2021-02-24 08:21:20|1664.65|1658.15|1664.6|1658.1|1665.2|1658.7|1663.84|1657.34|38
1614154890000|2021-02-24 08:21:30|1664.47|1657.97|1664.1|1657.6|1664.47|1657.97|1663.02|1656.52|36
1614154900000|2021-02-24 08:21:40|1664.59|1658.09|1663.72|1657.22|1665.17|1658.67|1663.72|1657.22|38
1614154910000|2021-02-24 08:21:50|1663.73|1657.23|1664.48|1657.98|1664.48|1657.98|1663.48|1656.98|37
1614154920000|2021-02-24 08:22:00|1664.46|1657.96|1664.5|1658|1665.65|1659.15|1664.33|1657.83|39
1614154930000|2021-02-24 08:22:10|1664.67|1658.17|1665.68|1659.18|1666.47|1659.97|1664.67|1658.17|37
1614154940000|2021-02-24 08:22:20|1665.58|1659.08|1663.32|1656.82|1665.58|1659.08|1663.32|1656.82|36
1614154950000|2021-02-24 08:22:30|1663.39|1656.89|1663.93|1657.43|1664.3|1657.8|1663.39|1656.89|34
1614154960000|2021-02-24 08:22:40|1663.92|1657.42|1664.01|1657.51|1664.18|1657.68|1663.48|1656.98|35
1614154970000|2021-02-24 08:22:50|1664.31|1657.81|1667.55|1661.05|1667.72|1661.22|1664.31|1657.81|39
1614154980000|2021-02-24 08:23:00|1667.47|1660.97|1667.26|1660.76|1667.52|1661.02|1666.58|1660.08|33
1614154990000|2021-02-24 08:23:10|1667.11|1660.61|1666.84|1660.34|1667.68|1661.18|1666.84|1660.34|32
1614155000000|2021-02-24 08:23:20|1666.77|1660.27|1668.08|1661.58|1668.08|1661.58|1666.02|1659.52|36
1614155010000|2021-02-24 08:23:30|1668.3|1661.8|1669.06|1662.56|1669.07|1662.57|1668.24|1661.74|35
1614155020000|2021-02-24 08:23:40|1669.01|1662.51|1669.38|1662.88|1669.67|1663.17|1668.96|1662.46|35
1614155030000|2021-02-24 08:23:50|1669.34|1662.84|1667.7|1661.2|1669.34|1662.84|1667.7|1661.2|35
1614155040000|2021-02-24 08:24:00|1667.85|1661.35|1670.3|1663.8|1670.32|1663.82|1667.85|1661.35|38
1614155050000|2021-02-24 08:24:10|1670.38|1663.88|1672.76|1666.26|1672.76|1666.26|1670.17|1663.67|37
1614155060000|2021-02-24 08:24:20|1672.75|1666.25|1671.55|1665.05|1672.75|1666.25|1671.55|1665.05|38
1614155070000|2021-02-24 08:24:30|1671.61|1665.11|1672.85|1666.35|1673.04|1666.54|1671.42|1664.92|38
1614155080000|2021-02-24 08:24:40|1672.97|1666.47|1671.6|1665.1|1672.97|1666.47|1671.6|1665.1|34
1614155090000|2021-02-24 08:24:50|1671.39|1664.89|1673.18|1666.68|1673.21|1666.71|1671.37|1664.87|38
1614155100000|2021-02-24 08:25:00|1673.22|1666.72|1671.45|1664.95|1673.63|1667.13|1671.45|1664.95|37
1614155110000|2021-02-24 08:25:10|1671.52|1665.02|1671.23|1664.73|1671.76|1665.26|1671|1664.5|35
1614155120000|2021-02-24 08:25:20|1671.27|1664.77|1672.53|1666.03|1672.53|1666.03|1671.01|1664.51|39
1614155130000|2021-02-24 08:25:30|1672.66|1666.16|1671.34|1664.84|1672.8|1666.3|1671.21|1664.71|39
1614155140000|2021-02-24 08:25:40|1671.42|1664.92|1671.13|1664.63|1671.42|1664.92|1669.41|1662.91|37
1614155150000|2021-02-24 08:25:50|1671.03|1664.53|1670.02|1663.52|1671.97|1665.47|1669.92|1663.42|38
1614155160000|2021-02-24 08:26:00|1669.83|1663.33|1671.02|1664.52|1671.12|1664.62|1669.83|1663.33|35
1614155170000|2021-02-24 08:26:10|1670.99|1664.49|1672.67|1666.17|1672.75|1666.25|1670.99|1664.49|37
1614155180000|2021-02-24 08:26:20|1672.71|1666.21|1672.15|1665.65|1673.06|1666.56|1672.12|1665.62|36
1614155190000|2021-02-24 08:26:30|1672.12|1665.62|1672.79|1666.29|1672.79|1666.29|1672.12|1665.62|35
1614155200000|2021-02-24 08:26:40|1672.8|1666.3|1671.8|1665.3|1673.01|1666.51|1671.8|1665.3|36
1614155210000|2021-02-24 08:26:50|1671.89|1665.39|1671.68|1665.18|1671.89|1665.39|1671.46|1664.96|28
1614155220000|2021-02-24 08:27:00|1671.98|1665.48|1673.01|1666.51|1673.01|1666.51|1671.98|1665.48|34
1614155230000|2021-02-24 08:27:10|1673.09|1666.59|1673.93|1667.43|1674.18|1667.68|1673.03|1666.53|37
1614155240000|2021-02-24 08:27:20|1673.98|1667.48|1674.97|1668.47|1674.97|1668.47|1673.9|1667.4|27
1614155250000|2021-02-24 08:27:30|1675.02|1668.52|1675.64|1669.14|1675.65|1669.15|1674.7|1668.2|37
1614155260000|2021-02-24 08:27:40|1675.66|1669.16|1675.11|1668.61|1676.12|1669.62|1674.99|1668.49|30
1614155270000|2021-02-24 08:27:50|1675.17|1668.67|1675.14|1668.64|1675.25|1668.75|1674.95|1668.45|27
1614155280000|2021-02-24 08:28:00|1675.31|1668.81|1674.05|1667.55|1675.59|1669.09|1674.05|1667.55|38
1614155290000|2021-02-24 08:28:10|1673.97|1667.47|1672.83|1666.33|1674.09|1667.59|1672.78|1666.28|32
1614155300000|2021-02-24 08:28:20|1672.78|1666.28|1672.71|1666.21|1672.98|1666.48|1672.53|1666.03|36
1614155310000|2021-02-24 08:28:30|1672.73|1666.23|1673.85|1667.35|1673.85|1667.35|1672.73|1666.23|24
1614155320000|2021-02-24 08:28:40|1673.76|1667.26|1673.4|1666.9|1673.91|1667.41|1673.07|1666.57|29
1614155330000|2021-02-24 08:28:50|1673.49|1666.99|1673.65|1667.15|1673.73|1667.23|1673.49|1666.99|30
1614155340000|2021-02-24 08:29:00|1673.69|1667.19|1674.28|1667.78|1674.28|1667.78|1673.63|1667.13|31
1614155350000|2021-02-24 08:29:10|1674.35|1667.85|1673.92|1667.42|1674.4|1667.9|1673.92|1667.42|30
1614155360000|2021-02-24 08:29:20|1673.94|1667.44|1672.84|1666.34|1673.94|1667.44|1672.78|1666.28|34
1614155370000|2021-02-24 08:29:30|1672.83|1666.33|1672.64|1666.14|1673.14|1666.64|1672.54|1666.04|34
1614155380000|2021-02-24 08:29:40|1672.63|1666.13|1673.9|1667.4|1673.97|1667.47|1672.63|1666.13|29
1614155390000|2021-02-24 08:29:50|1673.92|1667.42|1674.53|1668.03|1674.68|1668.18|1673.89|1667.39|35
1614155400000|2021-02-24 08:30:00|1674.47|1667.97|1674.9|1668.4|1674.93|1668.43|1674.47|1667.97|37
1614155410000|2021-02-24 08:30:10|1674.88|1668.38|1675.56|1669.06|1675.65|1669.15|1674.88|1668.38|34
1614155420000|2021-02-24 08:30:20|1675.54|1669.04|1675.49|1668.99|1675.92|1669.42|1675.48|1668.98|30
1614155430000|2021-02-24 08:30:30|1675.5|1669|1675.03|1668.53|1675.57|1669.07|1675.03|1668.53|29
1614155440000|2021-02-24 08:30:40|1675.18|1668.68|1675.25|1668.75|1675.36|1668.86|1675.06|1668.56|28
1614155450000|2021-02-24 08:30:50|1675.37|1668.87|1674.04|1667.54|1675.47|1668.97|1673.99|1667.49|34
1614155460000|2021-02-24 08:31:00|1674.08|1667.58|1675.4|1668.9|1675.4|1668.9|1674.08|1667.58|33
1614155470000|2021-02-24 08:31:10|1675.58|1669.08|1676.08|1669.58|1676.1|1669.6|1675.55|1669.05|32
1614155480000|2021-02-24 08:31:20|1676.1|1669.6|1675.95|1669.45|1676.29|1669.79|1675.87|1669.37|28
1614155490000|2021-02-24 08:31:30|1675.97|1669.47|1674.59|1668.09|1676.02|1669.52|1674.59|1668.09|31
1614155500000|2021-02-24 08:31:40|1674.46|1667.96|1672.74|1666.24|1674.46|1667.96|1672.74|1666.24|27
1614155510000|2021-02-24 08:31:50|1672.79|1666.29|1674.21|1667.71|1674.21|1667.71|1672.41|1665.91|29
1614155520000|2021-02-24 08:32:00|1674.26|1667.76|1673.34|1666.84|1674.26|1667.76|1673.26|1666.76|34
1614155530000|2021-02-24 08:32:10|1673.3|1666.8|1673.21|1666.71|1673.36|1666.86|1673.17|1666.67|30
1614155540000|2021-02-24 08:32:20|1672.82|1666.32|1671.65|1665.15|1672.82|1666.32|1671.65|1665.15|34
1614155550000|2021-02-24 08:32:30|1671.69|1665.19|1672.08|1665.58|1672.08|1665.58|1671.43|1664.93|23
1614155560000|2021-02-24 08:32:40|1672.09|1665.59|1672.04|1665.54|1672.09|1665.59|1671.63|1665.13|25
1614155570000|2021-02-24 08:32:50|1672.09|1665.59|1672.85|1666.35|1672.92|1666.42|1672.06|1665.56|35
1614155580000|2021-02-24 08:33:00|1672.81|1666.31|1672.88|1666.38|1672.95|1666.45|1672.62|1666.12|25
1614155590000|2021-02-24 08:33:10|1672.91|1666.41|1672.45|1665.95|1673.26|1666.76|1672.45|1665.95|34
1614155600000|2021-02-24 08:33:20|1672.51|1666.01|1672.32|1665.82|1672.54|1666.04|1671.85|1665.35|34
1614155610000|2021-02-24 08:33:30|1672.38|1665.88|1671.6|1665.1|1672.4|1665.9|1671.59|1665.09|25
1614155620000|2021-02-24 08:33:40|1671.61|1665.11|1671.36|1664.86|1671.91|1665.41|1671.36|1664.86|22
1614155630000|2021-02-24 08:33:50|1671.48|1664.98|1669.74|1663.24|1671.49|1664.99|1669.64|1663.14|21
1614155640000|2021-02-24 08:34:00|1669.7|1663.2|1669.86|1663.36|1670.31|1663.81|1669.65|1663.15|29
1614155650000|2021-02-24 08:34:10|1669.87|1663.37|1670.16|1663.66|1670.64|1664.14|1669.77|1663.27|33
1614155660000|2021-02-24 08:34:20|1670.2|1663.7|1669.8|1663.3|1670.2|1663.7|1669.8|1663.3|28
1614155670000|2021-02-24 08:34:30|1669.83|1663.33|1670.08|1663.58|1670.24|1663.74|1669.82|1663.32|34
1614155680000|2021-02-24 08:34:40|1670.04|1663.54|1669.9|1663.4|1670.14|1663.64|1669.78|1663.28|33
1614155690000|2021-02-24 08:34:50|1669.89|1663.39|1669.72|1663.22|1669.9|1663.4|1669.4|1662.9|36
1614155700000|2021-02-24 08:35:00|1669.68|1663.18|1670.55|1664.05|1670.55|1664.05|1669.68|1663.18|33
1614155710000|2021-02-24 08:35:10|1670.53|1664.03|1671.48|1664.98|1671.5|1665|1670.53|1664.03|33
1614155720000|2021-02-24 08:35:20|1671.42|1664.92|1672.37|1665.87|1672.39|1665.89|1671.22|1664.72|35
1614155730000|2021-02-24 08:35:30|1672.38|1665.88|1671.9|1665.4|1672.38|1665.88|1671.79|1665.29|31
1614155740000|2021-02-24 08:35:40|1671.77|1665.27|1672.95|1666.45|1672.95|1666.45|1671.77|1665.27|27
1614155750000|2021-02-24 08:35:50|1673.03|1666.53|1672.21|1665.71|1673.28|1666.78|1672.21|1665.71|32
1614155760000|2021-02-24 08:36:00|1672.11|1665.61|1670.81|1664.31|1672.11|1665.61|1670.75|1664.25|29
1614155770000|2021-02-24 08:36:10|1670.82|1664.32|1670.11|1663.61|1670.86|1664.36|1670.03|1663.53|25
1614155780000|2021-02-24 08:36:20|1670.06|1663.56|1669.97|1663.47|1670.33|1663.83|1669.45|1662.95|30
1614155790000|2021-02-24 08:36:30|1670|1663.5|1669.4|1662.9|1670.17|1663.67|1668.81|1662.31|34
1614155800000|2021-02-24 08:36:40|1669.43|1662.93|1669.21|1662.71|1669.45|1662.95|1669.08|1662.58|26
1614155810000|2021-02-24 08:36:50|1669.23|1662.73|1668.57|1662.07|1669.28|1662.78|1668.56|1662.06|33
1614155820000|2021-02-24 08:37:00|1668.62|1662.12|1669.08|1662.58|1669.24|1662.74|1668.56|1662.06|32
1614155830000|2021-02-24 08:37:10|1669.04|1662.54|1668.7|1662.2|1669.04|1662.54|1668.56|1662.06|32
1614155840000|2021-02-24 08:37:20|1668.71|1662.21|1669.22|1662.72|1669.22|1662.72|1668.57|1662.07|31
1614155850000|2021-02-24 08:37:30|1669.24|1662.74|1670.33|1663.83|1670.33|1663.83|1669.24|1662.74|36
1614155860000|2021-02-24 08:37:40|1670.3|1663.8|1669.59|1663.09|1670.3|1663.8|1669.52|1663.02|35
1614155870000|2021-02-24 08:37:50|1669.6|1663.1|1670.05|1663.55|1670.05|1663.55|1669.58|1663.08|34
1614155880000|2021-02-24 08:38:00|1670.07|1663.57|1671.89|1665.39|1672.13|1665.63|1670.04|1663.54|37
1614155890000|2021-02-24 08:38:10|1671.71|1665.21|1672.14|1665.64|1672.19|1665.69|1671.55|1665.05|35
1614155900000|2021-02-24 08:38:20|1672.16|1665.66|1673.09|1666.59|1673.29|1666.79|1672.15|1665.65|31
1614155910000|2021-02-24 08:38:30|1673.08|1666.58|1672.45|1665.95|1673.12|1666.62|1672.23|1665.73|31
1614155920000|2021-02-24 08:38:40|1672.49|1665.99|1672.69|1666.19|1673.33|1666.83|1672.49|1665.99|33
1614155930000|2021-02-24 08:38:50|1672.79|1666.29|1672.1|1665.6|1673.17|1666.67|1672.1|1665.6|36
1614155940000|2021-02-24 08:39:00|1671.91|1665.41|1671.16|1664.66|1671.94|1665.44|1671.07|1664.57|28
1614155950000|2021-02-24 08:39:10|1671.27|1664.77|1670.02|1663.52|1671.27|1664.77|1670.02|1663.52|29
1614155960000|2021-02-24 08:39:20|1669.95|1663.45|1669.56|1663.06|1669.95|1663.45|1669.31|1662.81|29
1614155970000|2021-02-24 08:39:30|1669.97|1663.47|1668.76|1662.26|1669.97|1663.47|1668.49|1661.99|32
1614155980000|2021-02-24 08:39:40|1668.7|1662.2|1668.45|1661.95|1668.81|1662.31|1668.45|1661.95|28
1614155990000|2021-02-24 08:39:50|1668.38|1661.88|1669.54|1663.04|1669.54|1663.04|1668.29|1661.79|35
1614156000000|2021-02-24 08:40:00|1669.53|1663.03|1668.53|1662.03|1669.94|1663.44|1668.53|1662.03|39
1614156010000|2021-02-24 08:40:10|1668.4|1661.9|1667.9|1661.4|1668.5|1662|1667.73|1661.23|33
1614156020000|2021-02-24 08:40:20|1667.67|1661.17|1666.83|1660.33|1667.92|1661.42|1666.83|1660.33|26
1614156030000|2021-02-24 08:40:30|1666.85|1660.35|1667.25|1660.75|1667.31|1660.81|1666.85|1660.35|31
1614156040000|2021-02-24 08:40:40|1667.28|1660.78|1666.97|1660.47|1667.92|1661.42|1666.92|1660.42|37
1614156050000|2021-02-24 08:40:50|1666.86|1660.36|1666.46|1659.96|1666.93|1660.43|1666.15|1659.65|35
1614156060000|2021-02-24 08:41:00|1666.3|1659.8|1667.27|1660.77|1667.28|1660.78|1666.19|1659.69|33
1614156070000|2021-02-24 08:41:10|1667.15|1660.65|1667.5|1661|1667.78|1661.28|1667.15|1660.65|35
1614156080000|2021-02-24 08:41:20|1667.48|1660.98|1668.47|1661.97|1668.5|1662|1667.44|1660.94|32
1614156090000|2021-02-24 08:41:30|1668.46|1661.96|1670.03|1663.53|1670.03|1663.53|1668.46|1661.96|36
1614156100000|2021-02-24 08:41:40|1670.07|1663.57|1671.38|1664.88|1671.47|1664.97|1669.92|1663.42|36
1614156110000|2021-02-24 08:41:50|1671.2|1664.7|1672.32|1665.82|1672.33|1665.83|1670.6|1664.1|36
1614156120000|2021-02-24 08:42:00|1672.16|1665.66|1670.34|1663.84|1672.26|1665.76|1670.34|1663.84|38
1614156130000|2021-02-24 08:42:10|1670.31|1663.81|1668.74|1662.24|1670.42|1663.92|1668.7|1662.2|35
1614156140000|2021-02-24 08:42:20|1668.7|1662.2|1668.95|1662.45|1669.08|1662.58|1668.67|1662.17|27
1614156150000|2021-02-24 08:42:30|1669.06|1662.56|1667.14|1660.64|1669.06|1662.56|1667.14|1660.64|34
1614156160000|2021-02-24 08:42:40|1667|1660.5|1668.74|1662.24|1668.98|1662.48|1667|1660.5|36
1614156170000|2021-02-24 08:42:50|1668.76|1662.26|1668.59|1662.09|1668.93|1662.43|1668.58|1662.08|32
1614156180000|2021-02-24 08:43:00|1668.57|1662.07|1667.36|1660.86|1668.57|1662.07|1667.36|1660.86|33
1614156190000|2021-02-24 08:43:10|1667.31|1660.81|1667.42|1660.92|1667.88|1661.38|1667.11|1660.61|34
1614156200000|2021-02-24 08:43:20|1667.43|1660.93|1667.51|1661.01|1667.68|1661.18|1667.3|1660.8|30
1614156210000|2021-02-24 08:43:30|1667.52|1661.02|1666.74|1660.24|1667.85|1661.35|1666.67|1660.17|34
1614156220000|2021-02-24 08:43:40|1666.67|1660.17|1666.05|1659.55|1666.74|1660.24|1666.05|1659.55|33
1614156230000|2021-02-24 08:43:50|1666|1659.5|1665.5|1659|1666.06|1659.56|1665.47|1658.97|28
1614156240000|2021-02-24 08:44:00|1665.52|1659.02|1667.68|1661.18|1667.72|1661.22|1665.48|1658.98|34
1614156250000|2021-02-24 08:44:10|1667.69|1661.19|1668.07|1661.57|1668.38|1661.88|1667.69|1661.19|39
1614156260000|2021-02-24 08:44:20|1668.11|1661.61|1667.59|1661.09|1668.14|1661.64|1667.49|1660.99|33
1614156270000|2021-02-24 08:44:30|1667.61|1661.11|1667.59|1661.09|1668.23|1661.73|1667.58|1661.08|36
1614156280000|2021-02-24 08:44:40|1667.66|1661.16|1666.75|1660.25|1667.75|1661.25|1666.7|1660.2|35
1614156290000|2021-02-24 08:44:50|1666.81|1660.31|1666.46|1659.96|1666.98|1660.48|1666.41|1659.91|29
1614156300000|2021-02-24 08:45:00|1666.49|1659.99|1666.72|1660.22|1666.81|1660.31|1666.35|1659.85|36
1614156310000|2021-02-24 08:45:10|1666.68|1660.18|1667.57|1661.07|1667.59|1661.09|1666.67|1660.17|32
1614156320000|2021-02-24 08:45:20|1667.55|1661.05|1668.17|1661.67|1668.69|1662.19|1667.52|1661.02|39
1614156330000|2021-02-24 08:45:30|1668.15|1661.65|1667.36|1660.86|1668.15|1661.65|1667.19|1660.69|38
1614156340000|2021-02-24 08:45:40|1667.37|1660.87|1666.83|1660.33|1667.39|1660.89|1666.83|1660.33|20
1614156350000|2021-02-24 08:45:50|1666.77|1660.27|1666.37|1659.87|1666.82|1660.32|1666.24|1659.74|27
1614156360000|2021-02-24 08:46:00|1666.35|1659.85|1665.05|1658.55|1666.35|1659.85|1664.99|1658.49|30
1614156370000|2021-02-24 08:46:10|1665.04|1658.54|1665.31|1658.81|1665.31|1658.81|1663.5|1657|39
1614156380000|2021-02-24 08:46:20|1665.3|1658.8|1666.64|1660.14|1666.77|1660.27|1665.28|1658.78|36
1614156390000|2021-02-24 08:46:30|1666.7|1660.2|1666.85|1660.35|1667.09|1660.59|1666.58|1660.08|37
1614156400000|2021-02-24 08:46:40|1666.91|1660.41|1665.96|1659.46|1666.93|1660.43|1665.67|1659.17|35
1614156410000|2021-02-24 08:46:50|1665.97|1659.47|1665.95|1659.45|1666.23|1659.73|1665.82|1659.32|36
1614156420000|2021-02-24 08:47:00|1665.99|1659.49|1667.99|1661.49|1668|1661.5|1665.99|1659.49|35
1614156430000|2021-02-24 08:47:10|1668|1661.5|1668.32|1661.82|1668.54|1662.04|1668|1661.5|31
1614156440000|2021-02-24 08:47:20|1668.4|1661.9|1668.52|1662.02|1668.66|1662.16|1668.37|1661.87|30
1614156450000|2021-02-24 08:47:30|1668.56|1662.06|1668.98|1662.48|1668.98|1662.48|1668.21|1661.71|33
1614156460000|2021-02-24 08:47:40|1668.97|1662.47|1668.04|1661.54|1669.03|1662.53|1667.77|1661.27|34
1614156470000|2021-02-24 08:47:50|1668.12|1661.62|1667.61|1661.11|1668.38|1661.88|1667.61|1661.11|28
1614156480000|2021-02-24 08:48:00|1667.62|1661.12|1669.13|1662.63|1669.15|1662.65|1667.61|1661.11|33
1614156490000|2021-02-24 08:48:10|1669.19|1662.69|1668.24|1661.74|1669.2|1662.7|1667.92|1661.42|35
1614156500000|2021-02-24 08:48:20|1668.16|1661.66|1666.32|1659.82|1668.16|1661.66|1666.09|1659.59|30
1614156510000|2021-02-24 08:48:30|1666.28|1659.78|1665.25|1658.75|1667.51|1661.01|1665.25|1658.75|34
1614156520000|2021-02-24 08:48:40|1665.17|1658.67|1665.07|1658.57|1665.66|1659.16|1664.45|1657.95|32
1614156530000|2021-02-24 08:48:50|1664.98|1658.48|1666.15|1659.65|1666.17|1659.67|1664.53|1658.03|36
1614156540000|2021-02-24 08:49:00|1666.12|1659.62|1667.04|1660.54|1667.34|1660.84|1666.12|1659.62|35
1614156550000|2021-02-24 08:49:10|1667.07|1660.57|1667.82|1661.32|1667.87|1661.37|1667.06|1660.56|39
1614156560000|2021-02-24 08:49:20|1667.62|1661.12|1668.82|1662.32|1668.82|1662.32|1667.31|1660.81|35
1614156570000|2021-02-24 08:49:30|1668.86|1662.36|1669.34|1662.84|1669.51|1663.01|1668.63|1662.13|38
1614156580000|2021-02-24 08:49:40|1669.23|1662.73|1668.45|1661.95|1669.26|1662.76|1668.41|1661.91|38
1614156590000|2021-02-24 08:49:50|1668.53|1662.03|1668.59|1662.09|1668.64|1662.14|1668.12|1661.62|36
1614156600000|2021-02-24 08:50:00|1668.78|1662.28|1669.87|1663.37|1669.92|1663.42|1668.78|1662.28|33
1614156610000|2021-02-24 08:50:10|1669.99|1663.49|1670.71|1664.21|1671.16|1664.66|1669.99|1663.49|35
1614156620000|2021-02-24 08:50:20|1670.54|1664.04|1669.3|1662.8|1670.54|1664.04|1668.76|1662.26|38
1614156630000|2021-02-24 08:50:30|1669.46|1662.96|1670.35|1663.85|1670.65|1664.15|1669.31|1662.81|39
1614156640000|2021-02-24 08:50:40|1670.36|1663.86|1671.19|1664.69|1671.19|1664.69|1670.26|1663.76|39
1614156650000|2021-02-24 08:50:50|1671.22|1664.72|1670.58|1664.08|1671.32|1664.82|1670.49|1663.99|35
1614156660000|2021-02-24 08:51:00|1670.66|1664.16|1671.2|1664.7|1671.2|1664.7|1670.41|1663.91|37
1614156670000|2021-02-24 08:51:10|1671.23|1664.73|1671.56|1665.06|1671.65|1665.15|1671.2|1664.7|32
1614156680000|2021-02-24 08:51:20|1671.61|1665.11|1670.56|1664.06|1671.61|1665.11|1670.51|1664.01|33
1614156690000|2021-02-24 08:51:30|1670.48|1663.98|1671.42|1664.92|1671.43|1664.93|1670.47|1663.97|36
1614156700000|2021-02-24 08:51:40|1671.4|1664.9|1672.34|1665.84|1672.34|1665.84|1671.4|1664.9|31
1614156710000|2021-02-24 08:51:50|1672.31|1665.81|1672.9|1666.4|1672.9|1666.4|1672.25|1665.75|23
1614156720000|2021-02-24 08:52:00|1672.95|1666.45|1672.8|1666.3|1672.98|1666.48|1672.8|1666.3|15
1614156730000|2021-02-24 08:52:10|1672.76|1666.26|1672.26|1665.76|1672.88|1666.38|1672.1|1665.6|36
1614156740000|2021-02-24 08:52:20|1672.33|1665.83|1671.64|1665.14|1672.33|1665.83|1671.47|1664.97|37
1614156750000|2021-02-24 08:52:30|1671.67|1665.17|1672.88|1666.38|1672.94|1666.44|1671.59|1665.09|33
1614156760000|2021-02-24 08:52:40|1672.91|1666.41|1672.96|1666.46|1673.14|1666.64|1672.89|1666.39|24
1614156770000|2021-02-24 08:52:50|1672.97|1666.47|1673.4|1666.9|1673.41|1666.91|1672.97|1666.47|23
1614156780000|2021-02-24 08:53:00|1673.28|1666.78|1673.3|1666.8|1673.34|1666.84|1673.21|1666.71|22
1614156790000|2021-02-24 08:53:10|1673.28|1666.78|1673.72|1667.22|1673.72|1667.22|1673.18|1666.68|19
1614156800000|2021-02-24 08:53:20|1673.71|1667.21|1674.8|1668.3|1674.85|1668.35|1673.71|1667.21|31
1614156810000|2021-02-24 08:53:30|1674.82|1668.32|1674.11|1667.61|1674.84|1668.34|1673.85|1667.35|33
1614156820000|2021-02-24 08:53:40|1674.21|1667.71|1674.8|1668.3|1674.95|1668.45|1674.2|1667.7|32
1614156830000|2021-02-24 08:53:50|1674.81|1668.31|1674.55|1668.05|1674.84|1668.34|1674.52|1668.02|31
1614156840000|2021-02-24 08:54:00|1674.6|1668.1|1675.82|1669.32|1675.83|1669.33|1674.55|1668.05|32
1614156850000|2021-02-24 08:54:10|1675.84|1669.34|1676.92|1670.42|1676.94|1670.44|1675.83|1669.33|33
1614156860000|2021-02-24 08:54:20|1676.88|1670.38|1675.88|1669.38|1676.96|1670.46|1675.88|1669.38|30
1614156870000|2021-02-24 08:54:30|1676.04|1669.54|1676.42|1669.92|1676.42|1669.92|1675.5|1669|37
1614156880000|2021-02-24 08:54:40|1676.43|1669.93|1676.72|1670.22|1676.72|1670.22|1675.63|1669.13|39
1614156890000|2021-02-24 08:54:50|1676.73|1670.23|1677.89|1671.39|1677.89|1671.39|1676.73|1670.23|36
1614156900000|2021-02-24 08:55:00|1677.9|1671.4|1678.05|1671.55|1678.35|1671.85|1677.86|1671.36|34
1614156910000|2021-02-24 08:55:10|1678.06|1671.56|1677.87|1671.37|1678.16|1671.66|1677.83|1671.33|36
1614156920000|2021-02-24 08:55:20|1677.83|1671.33|1676.88|1670.38|1677.83|1671.33|1676.81|1670.31|29
1614156930000|2021-02-24 08:55:30|1676.87|1670.37|1677.83|1671.33|1677.87|1671.37|1676.87|1670.37|31
1614156940000|2021-02-24 08:55:40|1677.93|1671.43|1677.11|1670.61|1678.06|1671.56|1677.05|1670.55|38
1614156950000|2021-02-24 08:55:50|1677.03|1670.53|1677.07|1670.57|1677.08|1670.58|1676.62|1670.12|35
1614156960000|2021-02-24 08:56:00|1677.05|1670.55|1678.5|1672|1678.5|1672|1677|1670.5|32
1614156970000|2021-02-24 08:56:10|1678.43|1671.93|1678.39|1671.89|1678.54|1672.04|1678|1671.5|38
1614156980000|2021-02-24 08:56:20|1678.35|1671.85|1678.81|1672.31|1678.88|1672.38|1678.13|1671.63|34
1614156990000|2021-02-24 08:56:30|1678.94|1672.44|1679.79|1673.29|1679.79|1673.29|1678.81|1672.31|32
1614157000000|2021-02-24 08:56:40|1679.8|1673.3|1679.39|1672.89|1679.95|1673.45|1679.19|1672.69|35
1614157010000|2021-02-24 08:56:50|1679.27|1672.77|1680.16|1673.66|1680.16|1673.66|1679.24|1672.74|36
1614157020000|2021-02-24 08:57:00|1680.23|1673.73|1681.77|1675.27|1681.79|1675.29|1680.23|1673.73|28
1614157030000|2021-02-24 08:57:10|1681.79|1675.29|1680.37|1673.87|1681.79|1675.29|1680.37|1673.87|37
1614157040000|2021-02-24 08:57:20|1680.4|1673.9|1681.17|1674.67|1681.37|1674.87|1680.27|1673.77|34
1614157050000|2021-02-24 08:57:30|1680.94|1674.44|1681.25|1674.75|1681.48|1674.98|1680.27|1673.77|37
1614157060000|2021-02-24 08:57:40|1681.31|1674.81|1681.58|1675.08|1681.59|1675.09|1680.91|1674.41|36
1614157070000|2021-02-24 08:57:50|1681.59|1675.09|1681.99|1675.49|1682.08|1675.58|1681.56|1675.06|35
1614157080000|2021-02-24 08:58:00|1682|1675.5|1682.12|1675.62|1683|1676.5|1682|1675.5|25
1614157090000|2021-02-24 08:58:10|1682.1|1675.6|1682.02|1675.52|1682.19|1675.69|1681.09|1674.59|36
1614157100000|2021-02-24 08:58:20|1682.01|1675.51|1682.56|1676.06|1683.11|1676.61|1682|1675.5|36
1614157110000|2021-02-24 08:58:30|1682.42|1675.92|1682.18|1675.68|1682.74|1676.24|1682.07|1675.57|33
1614157120000|2021-02-24 08:58:40|1682.19|1675.69|1680.32|1673.82|1682.19|1675.69|1679.97|1673.47|35
1614157130000|2021-02-24 08:58:50|1680.26|1673.76|1680.83|1674.33|1680.83|1674.33|1679.55|1673.05|36
1614157140000|2021-02-24 08:59:00|1680.89|1674.39|1682.28|1675.78|1682.29|1675.79|1680.81|1674.31|40
1614157150000|2021-02-24 08:59:10|1682.58|1676.08|1681.41|1674.91|1683.21|1676.71|1681.29|1674.79|39
1614157160000|2021-02-24 08:59:20|1681.35|1674.85|1680.65|1674.15|1681.63|1675.13|1680.53|1674.03|36
1614157170000|2021-02-24 08:59:30|1680.61|1674.11|1680.98|1674.48|1681.46|1674.96|1680.58|1674.08|34
1614157180000|2021-02-24 08:59:40|1681.02|1674.52|1681.4|1674.9|1681.43|1674.93|1680.71|1674.21|36
1614157190000|2021-02-24 08:59:50|1681.48|1674.98|1681.74|1675.24|1681.98|1675.48|1681.45|1674.95|37
1614157200000|2021-02-24 09:00:00|1681.66|1675.16|1681.83|1675.33|1682.46|1675.96|1681.56|1675.06|38
1614157210000|2021-02-24 09:00:10|1681.77|1675.27|1681.94|1675.44|1682.06|1675.56|1681.65|1675.15|32
1614157220000|2021-02-24 09:00:20|1681.91|1675.41|1681.48|1674.98|1681.91|1675.41|1680.92|1674.42|35
1614157230000|2021-02-24 09:00:30|1681.52|1675.02|1681.85|1675.35|1681.9|1675.4|1681.3|1674.8|28
1614157240000|2021-02-24 09:00:40|1681.84|1675.34|1681.82|1675.32|1681.84|1675.34|1681.53|1675.03|26
1614157250000|2021-02-24 09:00:50|1681.76|1675.26|1681.3|1674.8|1681.76|1675.26|1681.14|1674.64|28
1614157260000|2021-02-24 09:01:00|1681.17|1674.67|1680.51|1674.01|1681.3|1674.8|1680.14|1673.64|35
1614157270000|2021-02-24 09:01:10|1680.44|1673.94|1679.41|1672.91|1680.44|1673.94|1679.16|1672.66|38
1614157280000|2021-02-24 09:01:20|1679.5|1673|1678.5|1672|1679.5|1673|1678.22|1671.72|34
1614157290000|2021-02-24 09:01:30|1678.07|1671.57|1677.61|1671.11|1678.26|1671.76|1677.53|1671.03|36
1614157300000|2021-02-24 09:01:40|1677.63|1671.13|1677.32|1670.82|1677.63|1671.13|1677.27|1670.77|34
1614157310000|2021-02-24 09:01:50|1677.31|1670.81|1678.02|1671.52|1678.02|1671.52|1677.23|1670.73|34
1614157320000|2021-02-24 09:02:00|1677.96|1671.46|1675.44|1668.94|1677.96|1671.46|1675.44|1668.94|36
1614157330000|2021-02-24 09:02:10|1675.45|1668.95|1676.38|1669.88|1676.55|1670.05|1675.45|1668.95|32
1614157340000|2021-02-24 09:02:20|1676.4|1669.9|1676.4|1669.9|1676.5|1670|1676.11|1669.61|33
1614157350000|2021-02-24 09:02:30|1676.39|1669.89|1676.38|1669.88|1676.59|1670.09|1676.28|1669.78|30
1614157360000|2021-02-24 09:02:40|1676.11|1669.61|1676.3|1669.8|1676.33|1669.83|1676.05|1669.55|29
1614157370000|2021-02-24 09:02:50|1676.37|1669.87|1677.27|1670.77|1677.27|1670.77|1676.28|1669.78|18
1614157380000|2021-02-24 09:03:00|1677.28|1670.78|1677.92|1671.42|1677.92|1671.42|1677.28|1670.78|19
1614157390000|2021-02-24 09:03:10|1677.88|1671.38|1677.04|1670.54|1678.05|1671.55|1677.02|1670.52|36
1614157400000|2021-02-24 09:03:20|1676.98|1670.48|1676.07|1669.57|1677.45|1670.95|1676.07|1669.57|34
1614157410000|2021-02-24 09:03:30|1676.21|1669.71|1676.22|1669.72|1676.45|1669.95|1675.85|1669.35|33
1614157420000|2021-02-24 09:03:40|1676.43|1669.93|1676.68|1670.18|1676.97|1670.47|1676.21|1669.71|38
1614157430000|2021-02-24 09:03:50|1676.72|1670.22|1677.43|1670.93|1677.45|1670.95|1676.66|1670.16|35
1614157440000|2021-02-24 09:04:00|1677.44|1670.94|1677.3|1670.8|1677.44|1670.94|1677.09|1670.59|29
1614157450000|2021-02-24 09:04:10|1677.32|1670.82|1677.84|1671.34|1677.88|1671.38|1677.3|1670.8|34
1614157460000|2021-02-24 09:04:20|1677.91|1671.41|1678.02|1671.52|1678.19|1671.69|1677.91|1671.41|35
1614157470000|2021-02-24 09:04:30|1678.07|1671.57|1678.07|1671.57|1678.34|1671.84|1677.83|1671.33|32
1614157480000|2021-02-24 09:04:40|1678.09|1671.59|1677.99|1671.49|1678.42|1671.92|1677.89|1671.39|36
1614157490000|2021-02-24 09:04:50|1677.93|1671.43|1679.28|1672.78|1679.28|1672.78|1677.9|1671.4|23
1614157500000|2021-02-24 09:05:00|1679.21|1672.71|1680.02|1673.52|1680.08|1673.58|1679.12|1672.62|20
1614157510000|2021-02-24 09:05:10|1680.1|1673.6|1680.43|1673.93|1680.44|1673.94|1680.1|1673.6|20
1614157520000|2021-02-24 09:05:20|1680.37|1673.87|1681.51|1675.01|1681.51|1675.01|1680.22|1673.72|20
1614157530000|2021-02-24 09:05:30|1681.53|1675.03|1682.48|1675.98|1682.5|1676|1681.53|1675.03|24
1614157540000|2021-02-24 09:05:40|1682.43|1675.93|1682.41|1675.91|1682.55|1676.05|1682.34|1675.84|24
1614157550000|2021-02-24 09:05:50|1682.48|1675.98|1683.31|1676.81|1683.31|1676.81|1682.44|1675.94|29
1614157560000|2021-02-24 09:06:00|1683.33|1676.83|1683.54|1677.04|1683.54|1677.04|1683.33|1676.83|14
1614157570000|2021-02-24 09:06:10|1683.55|1677.05|1683.63|1677.13|1683.63|1677.13|1683.45|1676.95|21
1614157580000|2021-02-24 09:06:20|1683.65|1677.15|1684.84|1678.34|1685.01|1678.51|1683.65|1677.15|28
1614157590000|2021-02-24 09:06:30|1684.7|1678.2|1684.64|1678.14|1684.8|1678.3|1684.36|1677.86|30
1614157600000|2021-02-24 09:06:40|1684.65|1678.15|1684.82|1678.32|1685.16|1678.66|1684.6|1678.1|27
1614157610000|2021-02-24 09:06:50|1684.84|1678.34|1685.26|1678.76|1685.31|1678.81|1684.84|1678.34|17
1614157620000|2021-02-24 09:07:00|1685.27|1678.77|1685.71|1679.21|1685.71|1679.21|1684.79|1678.29|31
1614157630000|2021-02-24 09:07:10|1685.73|1679.23|1686.13|1679.63|1686.14|1679.64|1685.73|1679.23|26
1614157640000|2021-02-24 09:07:20|1686.11|1679.61|1686.26|1679.76|1686.31|1679.81|1686.11|1679.61|25
1614157650000|2021-02-24 09:07:30|1686.24|1679.74|1686.4|1679.9|1686.42|1679.92|1686.22|1679.72|21
1614157660000|2021-02-24 09:07:40|1686.39|1679.89|1686.61|1680.11|1686.67|1680.17|1686.22|1679.72|24
1614157670000|2021-02-24 09:07:50|1686.63|1680.13|1686.77|1680.27|1686.77|1680.27|1686.6|1680.1|26
1614157680000|2021-02-24 09:08:00|1686.76|1680.26|1687.8|1681.3|1687.86|1681.36|1686.76|1680.26|31
1614157690000|2021-02-24 09:08:10|1687.73|1681.23|1687.58|1681.08|1687.89|1681.39|1686.28|1679.78|36
1614157700000|2021-02-24 09:08:20|1687.57|1681.07|1687.59|1681.09|1688.1|1681.6|1687.44|1680.94|31
1614157710000|2021-02-24 09:08:30|1687.57|1681.07|1688.87|1682.37|1688.93|1682.43|1687.5|1681|34
1614157720000|2021-02-24 09:08:40|1688.95|1682.45|1688.08|1681.58|1689.17|1682.67|1688.08|1681.58|25
1614157730000|2021-02-24 09:08:50|1687.95|1681.45|1688.39|1681.89|1688.52|1682.02|1687.67|1681.17|39
1614157740000|2021-02-24 09:09:00|1688.41|1681.91|1688.88|1682.38|1688.91|1682.41|1688.33|1681.83|22
1614157750000|2021-02-24 09:09:10|1688.89|1682.39|1689.05|1682.55|1689.1|1682.6|1688.83|1682.33|26
1614157760000|2021-02-24 09:09:20|1689.08|1682.58|1687.08|1680.58|1689.23|1682.73|1687.08|1680.58|30
1614157770000|2021-02-24 09:09:30|1687.13|1680.63|1686.04|1679.54|1687.13|1680.63|1686.04|1679.54|34
1614157780000|2021-02-24 09:09:40|1686.17|1679.67|1682.57|1676.07|1686.19|1679.69|1682.56|1676.06|34
1614157790000|2021-02-24 09:09:50|1682.58|1676.08|1685.53|1679.03|1685.7|1679.2|1682.58|1676.08|38
1614157800000|2021-02-24 09:10:00|1685.51|1679.01|1686.82|1680.32|1686.82|1680.32|1685.14|1678.64|35
1614157810000|2021-02-24 09:10:10|1686.97|1680.47|1687.38|1680.88|1688.18|1681.68|1686.59|1680.09|38
1614157820000|2021-02-24 09:10:20|1687.37|1680.87|1684.36|1677.86|1687.37|1680.87|1684.36|1677.86|36
1614157830000|2021-02-24 09:10:30|1684.2|1677.7|1684.46|1677.96|1685.39|1678.89|1684.17|1677.67|37
1614157840000|2021-02-24 09:10:40|1684.58|1678.08|1682.64|1676.14|1684.58|1678.08|1682.64|1676.14|31
1614157850000|2021-02-24 09:10:50|1682.71|1676.21|1681.93|1675.43|1683.09|1676.59|1680.69|1674.19|37
1614157860000|2021-02-24 09:11:00|1681.89|1675.39|1681.96|1675.46|1682.14|1675.64|1680.89|1674.39|38
1614157870000|2021-02-24 09:11:10|1682.02|1675.52|1683.32|1676.82|1683.65|1677.15|1682.02|1675.52|35
1614157880000|2021-02-24 09:11:20|1683.31|1676.81|1682.39|1675.89|1683.31|1676.81|1681.75|1675.25|36
1614157890000|2021-02-24 09:11:30|1682.43|1675.93|1683.46|1676.96|1683.46|1676.96|1682.42|1675.92|38
1614157900000|2021-02-24 09:11:40|1683.45|1676.95|1683.56|1677.06|1683.69|1677.19|1683.21|1676.71|29
1614157910000|2021-02-24 09:11:50|1683.67|1677.17|1684.79|1678.29|1684.79|1678.29|1683.54|1677.04|40
1614157920000|2021-02-24 09:12:00|1684.75|1678.25|1684.45|1677.95|1684.92|1678.42|1684.44|1677.94|34
1614157930000|2021-02-24 09:12:10|1684.63|1678.13|1684.94|1678.44|1684.94|1678.44|1684.51|1678.01|35
1614157940000|2021-02-24 09:12:20|1684.92|1678.42|1686.46|1679.96|1686.5|1680|1684.91|1678.41|38
1614157950000|2021-02-24 09:12:30|1686.49|1679.99|1686.94|1680.44|1687.23|1680.73|1686.47|1679.97|37
1614157960000|2021-02-24 09:12:40|1686.91|1680.41|1685.72|1679.22|1686.91|1680.41|1685.72|1679.22|36
1614157970000|2021-02-24 09:12:50|1685.77|1679.27|1685.64|1679.14|1685.91|1679.41|1685.41|1678.91|39
1614157980000|2021-02-24 09:13:00|1685.7|1679.2|1687.08|1680.58|1687.17|1680.67|1685.7|1679.2|39
1614157990000|2021-02-24 09:13:10|1687.24|1680.74|1687.11|1680.61|1687.45|1680.95|1687.1|1680.6|34
1614158000000|2021-02-24 09:13:20|1687.19|1680.69|1689.36|1682.86|1689.37|1682.87|1687.16|1680.66|38
1614158010000|2021-02-24 09:13:30|1689.45|1682.95|1690.35|1683.85|1690.35|1683.85|1689.44|1682.94|29
1614158020000|2021-02-24 09:13:40|1690.18|1683.68|1690.31|1683.81|1690.38|1683.88|1689.91|1683.41|35
1614158030000|2021-02-24 09:13:50|1690.34|1683.84|1691.29|1684.79|1691.29|1684.79|1690.28|1683.78|32
1614158040000|2021-02-24 09:14:00|1691.32|1684.82|1691.21|1684.71|1691.38|1684.88|1691.16|1684.66|22
1614158050000|2021-02-24 09:14:10|1691.26|1684.76|1690.98|1684.48|1691.84|1685.34|1690.94|1684.44|39
1614158060000|2021-02-24 09:14:20|1691.03|1684.53|1691.29|1684.79|1691.3|1684.8|1690.56|1684.06|33
1614158070000|2021-02-24 09:14:30|1691.28|1684.78|1691.27|1684.77|1691.45|1684.95|1691.1|1684.6|29
1614158080000|2021-02-24 09:14:40|1691.29|1684.79|1691.73|1685.23|1691.9|1685.4|1691.28|1684.78|35
1614158090000|2021-02-24 09:14:50|1691.72|1685.22|1691.97|1685.47|1692.05|1685.55|1691.19|1684.69|37
1614158100000|2021-02-24 09:15:00|1691.9|1685.4|1692.55|1686.05|1692.65|1686.15|1691.9|1685.4|34
1614158110000|2021-02-24 09:15:10|1692.59|1686.09|1692.65|1686.15|1692.67|1686.17|1692.5|1686|31
1614158120000|2021-02-24 09:15:20|1692.66|1686.16|1692.94|1686.44|1693.18|1686.68|1692.64|1686.14|30
1614158130000|2021-02-24 09:15:30|1692.83|1686.33|1692.9|1686.4|1693.17|1686.67|1692.83|1686.33|34
1614158140000|2021-02-24 09:15:40|1692.92|1686.42|1692.98|1686.48|1693.14|1686.64|1692.86|1686.36|35
1614158150000|2021-02-24 09:15:50|1693.01|1686.51|1693.04|1686.54|1693.04|1686.54|1692.91|1686.41|18
1614158160000|2021-02-24 09:16:00|1693.06|1686.56|1693.2|1686.7|1693.2|1686.7|1692.97|1686.47|23
1614158170000|2021-02-24 09:16:10|1693.14|1686.64|1692.2|1685.7|1693.29|1686.79|1692.2|1685.7|30
1614158180000|2021-02-24 09:16:20|1692.32|1685.82|1694.24|1687.74|1694.24|1687.74|1691.74|1685.24|39
1614158190000|2021-02-24 09:16:30|1694.29|1687.79|1696.52|1690.02|1696.52|1690.02|1694.29|1687.79|36
1614158200000|2021-02-24 09:16:40|1696.5|1690|1695.82|1689.32|1696.85|1690.35|1695.72|1689.22|39
1614158210000|2021-02-24 09:16:50|1695.69|1689.19|1697.53|1691.03|1697.53|1691.03|1695.69|1689.19|37
1614158220000|2021-02-24 09:17:00|1697.56|1691.06|1698.08|1691.58|1698.19|1691.69|1697.52|1691.02|33
1614158230000|2021-02-24 09:17:10|1697.93|1691.43|1697.93|1691.43|1698.09|1691.59|1697.63|1691.13|31
1614158240000|2021-02-24 09:17:20|1697.99|1691.49|1699.7|1693.2|1699.88|1693.38|1697.99|1691.49|37
1614158250000|2021-02-24 09:17:30|1699.74|1693.24|1698.85|1692.35|1699.74|1693.24|1698.04|1691.54|37
1614158260000|2021-02-24 09:17:40|1698.92|1692.42|1699.74|1693.24|1699.84|1693.34|1698.92|1692.42|35
1614158270000|2021-02-24 09:17:50|1699.71|1693.21|1700.19|1693.69|1700.35|1693.85|1699.71|1693.21|30
1614158280000|2021-02-24 09:18:00|1700.22|1693.72|1699.71|1693.21|1700.22|1693.72|1699.67|1693.17|31
1614158290000|2021-02-24 09:18:10|1699.8|1693.3|1700.35|1693.85|1700.38|1693.88|1699.76|1693.26|35
1614158300000|2021-02-24 09:18:20|1700.33|1693.83|1700.6|1694.1|1700.98|1694.48|1700.32|1693.82|32
1614158310000|2021-02-24 09:18:30|1700.63|1694.13|1700.34|1693.84|1700.73|1694.23|1700.07|1693.57|35
1614158320000|2021-02-24 09:18:40|1700.41|1693.91|1700.69|1694.19|1700.79|1694.29|1700.36|1693.86|33
1614158330000|2021-02-24 09:18:50|1700.77|1694.27|1701.18|1694.68|1701.21|1694.71|1700.72|1694.22|28
1614158340000|2021-02-24 09:19:00|1701.2|1694.7|1701.88|1695.38|1701.88|1695.38|1701.04|1694.54|29
1614158350000|2021-02-24 09:19:10|1702.03|1695.53|1702.05|1695.55|1702.31|1695.81|1701.61|1695.11|29
1614158360000|2021-02-24 09:19:20|1701.94|1695.44|1698.9|1692.4|1702.07|1695.57|1698.9|1692.4|37
1614158370000|2021-02-24 09:19:30|1698.77|1692.27|1698.95|1692.45|1699.27|1692.77|1698.55|1692.05|39
1614158380000|2021-02-24 09:19:40|1698.91|1692.41|1699.44|1692.94|1699.52|1693.02|1698.88|1692.38|34
1614158390000|2021-02-24 09:19:50|1699.47|1692.97|1700.04|1693.54|1700.23|1693.73|1698.98|1692.48|34
1614158400000|2021-02-24 09:20:00|1699.96|1693.46|1698.82|1692.32|1700.08|1693.58|1698.82|1692.32|37
1614158410000|2021-02-24 09:20:10|1698.79|1692.29|1698.53|1692.03|1699.22|1692.72|1698.51|1692.01|35
1614158420000|2021-02-24 09:20:20|1698.45|1691.95|1697.73|1691.23|1698.45|1691.95|1697.26|1690.76|36
1614158430000|2021-02-24 09:20:30|1697.65|1691.15|1696.51|1690.01|1697.69|1691.19|1696.34|1689.84|38
1614158440000|2021-02-24 09:20:40|1696.6|1690.1|1696.35|1689.85|1696.6|1690.1|1696.03|1689.53|36
1614158450000|2021-02-24 09:20:50|1696.43|1689.93|1697.77|1691.27|1697.77|1691.27|1696.43|1689.93|30
1614158460000|2021-02-24 09:21:00|1697.8|1691.3|1698.75|1692.25|1699.09|1692.59|1697.68|1691.18|30
1614158470000|2021-02-24 09:21:10|1698.05|1691.55|1699.32|1692.82|1699.73|1693.23|1698.04|1691.54|39
1614158480000|2021-02-24 09:21:20|1699.21|1692.71|1698.23|1691.73|1699.21|1692.71|1697.85|1691.35|35
1614158490000|2021-02-24 09:21:30|1698.26|1691.76|1700.2|1693.7|1700.2|1693.7|1698.26|1691.76|39
1614158500000|2021-02-24 09:21:40|1700.18|1693.68|1699.57|1693.07|1700.9|1694.4|1699.57|1693.07|37
1614158510000|2021-02-24 09:21:50|1699.42|1692.92|1700.98|1694.48|1701.26|1694.76|1699.36|1692.86|34
1614158520000|2021-02-24 09:22:00|1701|1694.5|1702.28|1695.78|1702.58|1696.08|1700.95|1694.45|38
1614158530000|2021-02-24 09:22:10|1702.03|1695.53|1702.54|1696.04|1702.67|1696.17|1701.77|1695.27|31
1614158540000|2021-02-24 09:22:20|1702.48|1695.98|1702.78|1696.28|1702.83|1696.33|1702.48|1695.98|16
1614158550000|2021-02-24 09:22:30|1702.77|1696.27|1702.74|1696.24|1702.83|1696.33|1702.62|1696.12|17
1614158560000|2021-02-24 09:22:40|1702.76|1696.26|1702.82|1696.32|1702.82|1696.32|1702.19|1695.69|32
1614158570000|2021-02-24 09:22:50|1702.83|1696.33|1703.05|1696.55|1703.06|1696.56|1702.78|1696.28|31
1614158580000|2021-02-24 09:23:00|1702.94|1696.44|1703.11|1696.61|1703.25|1696.75|1702.93|1696.43|36
1614158590000|2021-02-24 09:23:10|1703.2|1696.7|1702.57|1696.07|1703.23|1696.73|1702.42|1695.92|31
1614158600000|2021-02-24 09:23:20|1702.36|1695.86|1702.36|1695.86|1702.47|1695.97|1701.95|1695.45|32
1614158610000|2021-02-24 09:23:30|1702.18|1695.68|1702.32|1695.82|1702.32|1695.82|1701.57|1695.07|34
1614158620000|2021-02-24 09:23:40|1702.4|1695.9|1702.62|1696.12|1703.12|1696.62|1702.38|1695.88|36
1614158630000|2021-02-24 09:23:50|1702.6|1696.1|1702.14|1695.64|1702.66|1696.16|1702.14|1695.64|35
1614158640000|2021-02-24 09:24:00|1702.26|1695.76|1702.08|1695.58|1702.34|1695.84|1702.08|1695.58|31
1614158650000|2021-02-24 09:24:10|1702.09|1695.59|1703.24|1696.74|1703.24|1696.74|1702.08|1695.58|31
1614158660000|2021-02-24 09:24:20|1703.12|1696.62|1701.93|1695.43|1703.24|1696.74|1701.91|1695.41|37
1614158670000|2021-02-24 09:24:30|1701.86|1695.36|1702.49|1695.99|1702.57|1696.07|1701.86|1695.36|37
1614158680000|2021-02-24 09:24:40|1702.54|1696.04|1702.1|1695.6|1702.72|1696.22|1702.02|1695.52|40
1614158690000|2021-02-24 09:24:50|1702.11|1695.61|1701.92|1695.42|1702.81|1696.31|1701.92|1695.42|33
1614158700000|2021-02-24 09:25:00|1701.87|1695.37|1700.77|1694.27|1702|1695.5|1700.64|1694.14|35
1614158710000|2021-02-24 09:25:10|1700.75|1694.25|1702.07|1695.57|1702.07|1695.57|1700.52|1694.02|34
1614158720000|2021-02-24 09:25:20|1702.1|1695.6|1702.03|1695.53|1702.39|1695.89|1701.89|1695.39|34
1614158730000|2021-02-24 09:25:30|1702.09|1695.59|1702.12|1695.62|1702.28|1695.78|1702|1695.5|36
1614158740000|2021-02-24 09:25:40|1702.04|1695.54|1702.49|1695.99|1702.56|1696.06|1702.04|1695.54|35
1614158750000|2021-02-24 09:25:50|1702.48|1695.98|1702.49|1695.99|1702.56|1696.06|1702.31|1695.81|30
1614158760000|2021-02-24 09:26:00|1702.44|1695.94|1702.37|1695.87|1702.62|1696.12|1702.35|1695.85|30
1614158770000|2021-02-24 09:26:10|1702.38|1695.88|1702.5|1696|1702.61|1696.11|1702.38|1695.88|17
1614158780000|2021-02-24 09:26:20|1702.57|1696.07|1702.62|1696.12|1702.71|1696.21|1702.46|1695.96|14
1614158790000|2021-02-24 09:26:30|1702.58|1696.08|1702.65|1696.15|1702.65|1696.15|1702.45|1695.95|21
1614158800000|2021-02-24 09:26:40|1702.46|1695.96|1702.52|1696.02|1702.67|1696.17|1702.32|1695.82|22
1614158810000|2021-02-24 09:26:50|1702.51|1696.01|1702.93|1696.43|1703.03|1696.53|1702.46|1695.96|34
1614158820000|2021-02-24 09:27:00|1702.95|1696.45|1702.32|1695.82|1702.95|1696.45|1702.28|1695.78|27
1614158830000|2021-02-24 09:27:10|1702.26|1695.76|1703.25|1696.75|1703.25|1696.75|1702.26|1695.76|27
1614158840000|2021-02-24 09:27:20|1703.19|1696.69|1702.34|1695.84|1703.19|1696.69|1702.34|1695.84|21
1614158850000|2021-02-24 09:27:30|1702.37|1695.87|1702.56|1696.06|1702.9|1696.4|1702.25|1695.75|30
1614158860000|2021-02-24 09:27:40|1702.58|1696.08|1702.83|1696.33|1703.06|1696.56|1702.58|1696.08|29
1614158870000|2021-02-24 09:27:50|1702.73|1696.23|1702.49|1695.99|1702.84|1696.34|1702.48|1695.98|29
1614158880000|2021-02-24 09:28:00|1702.58|1696.08|1702.1|1695.6|1702.68|1696.18|1702.08|1695.58|30
1614158890000|2021-02-24 09:28:10|1702.08|1695.58|1700.19|1693.69|1702.11|1695.61|1700.03|1693.53|35
1614158900000|2021-02-24 09:28:20|1700.26|1693.76|1700.72|1694.22|1700.9|1694.4|1700.09|1693.59|36
1614158910000|2021-02-24 09:28:30|1700.53|1694.03|1699.12|1692.62|1700.54|1694.04|1699.12|1692.62|37
1614158920000|2021-02-24 09:28:40|1699.29|1692.79|1696.18|1689.68|1699.4|1692.9|1695.67|1689.17|35
1614158930000|2021-02-24 09:28:50|1695.92|1689.42|1698.28|1691.78|1698.28|1691.78|1695.92|1689.42|38
1614158940000|2021-02-24 09:29:00|1698.36|1691.86|1700.01|1693.51|1700.01|1693.51|1698.36|1691.86|37
1614158950000|2021-02-24 09:29:10|1700.35|1693.85|1699.92|1693.42|1701.2|1694.7|1699.92|1693.42|35
1614158960000|2021-02-24 09:29:20|1699.98|1693.48|1700.64|1694.14|1700.65|1694.15|1699.36|1692.86|29
1614158970000|2021-02-24 09:29:30|1700.63|1694.13|1701.45|1694.95|1701.45|1694.95|1700.47|1693.97|37
1614158980000|2021-02-24 09:29:40|1701.5|1695|1701.49|1694.99|1701.81|1695.31|1701.35|1694.85|34
1614158990000|2021-02-24 09:29:50|1701.4|1694.9|1702.09|1695.59|1702.7|1696.2|1701.4|1694.9|36
1614159000000|2021-02-24 09:30:00|1702.02|1695.52|1702.06|1695.56|1703.05|1696.55|1701.89|1695.39|36
1614159010000|2021-02-24 09:30:10|1702.07|1695.57|1702.76|1696.26|1703|1696.5|1702.07|1695.57|23
1614159020000|2021-02-24 09:30:20|1702.73|1696.23|1703.51|1697.01|1703.62|1697.12|1702.73|1696.23|23
1614159030000|2021-02-24 09:30:30|1703.63|1697.13|1703.84|1697.34|1704.07|1697.57|1703.42|1696.92|28
1614159040000|2021-02-24 09:30:40|1703.86|1697.36|1704|1697.5|1704.17|1697.67|1703.7|1697.2|14
1614159050000|2021-02-24 09:30:50|1703.48|1696.98|1704.56|1698.06|1704.81|1698.31|1703.48|1696.98|23
1614159060000|2021-02-24 09:31:00|1704.53|1698.03|1704.76|1698.26|1705.12|1698.62|1704.53|1698.03|33
1614159070000|2021-02-24 09:31:10|1704.8|1698.3|1705.51|1699.01|1705.51|1699.01|1704.8|1698.3|26
1614159080000|2021-02-24 09:31:20|1705.52|1699.02|1706.15|1699.65|1706.15|1699.65|1705.39|1698.89|17
1614159090000|2021-02-24 09:31:30|1706.26|1699.76|1706.6|1700.1|1706.7|1700.2|1705.83|1699.33|21
1614159100000|2021-02-24 09:31:40|1706.41|1699.91|1709.48|1702.98|1709.53|1703.03|1706.41|1699.91|28
1614159110000|2021-02-24 09:31:50|1709.53|1703.03|1709.24|1702.74|1710.1|1703.6|1708.96|1702.46|35
1614159120000|2021-02-24 09:32:00|1709.17|1702.67|1711.25|1704.75|1711.25|1704.75|1709.17|1702.67|35
1614159130000|2021-02-24 09:32:10|1711.35|1704.85|1711.47|1704.97|1711.47|1704.97|1710.98|1704.48|27
1614159140000|2021-02-24 09:32:20|1711.45|1704.95|1711.45|1704.95|1711.63|1705.13|1711.38|1704.88|32
1614159150000|2021-02-24 09:32:30|1711.37|1704.87|1711.84|1705.34|1711.9|1705.4|1711.31|1704.81|33
1614159160000|2021-02-24 09:32:40|1711.85|1705.35|1712.08|1705.58|1712.08|1705.58|1711.7|1705.2|24
1614159170000|2021-02-24 09:32:50|1712.21|1705.71|1712.6|1706.1|1712.6|1706.1|1712.21|1705.71|23
1614159180000|2021-02-24 09:33:00|1712.57|1706.07|1711.43|1704.93|1712.64|1706.14|1711.2|1704.7|35
1614159190000|2021-02-24 09:33:10|1711.5|1705|1710.68|1704.18|1711.5|1705|1710.46|1703.96|34
1614159200000|2021-02-24 09:33:20|1710.49|1703.99|1708.73|1702.23|1710.67|1704.17|1708.69|1702.19|37
1614159210000|2021-02-24 09:33:30|1708.72|1702.22|1710.05|1703.55|1710.14|1703.64|1708.24|1701.74|32
1614159220000|2021-02-24 09:33:40|1710.12|1703.62|1710.15|1703.65|1710.15|1703.65|1709.02|1702.52|40
1614159230000|2021-02-24 09:33:50|1710.34|1703.84|1710.72|1704.22|1710.84|1704.34|1709.36|1702.86|35
1614159240000|2021-02-24 09:34:00|1710.57|1704.07|1708.32|1701.82|1710.57|1704.07|1708.29|1701.79|37
1614159250000|2021-02-24 09:34:10|1708.42|1701.92|1707.72|1701.22|1709.22|1702.72|1707.72|1701.22|37
1614159260000|2021-02-24 09:34:20|1707.88|1701.38|1706.43|1699.93|1707.88|1701.38|1705.19|1698.69|37
1614159270000|2021-02-24 09:34:30|1706.49|1699.99|1708.47|1701.97|1708.64|1702.14|1706.07|1699.57|39
1614159280000|2021-02-24 09:34:40|1708.17|1701.67|1706.8|1700.3|1708.21|1701.71|1706.8|1700.3|40
1614159290000|2021-02-24 09:34:50|1706.87|1700.37|1707.43|1700.93|1707.71|1701.21|1706.73|1700.23|34
1614159300000|2021-02-24 09:35:00|1707.48|1700.98|1706.56|1700.06|1707.61|1701.11|1706.56|1700.06|35
1614159310000|2021-02-24 09:35:10|1706.43|1699.93|1706.02|1699.52|1706.47|1699.97|1705.59|1699.09|34
1614159320000|2021-02-24 09:35:20|1705.99|1699.49|1704.79|1698.29|1706.03|1699.53|1704.55|1698.05|37
1614159330000|2021-02-24 09:35:30|1704.85|1698.35|1706.19|1699.69|1706.21|1699.71|1704.85|1698.35|35
1614159340000|2021-02-24 09:35:40|1706.21|1699.71|1705.37|1698.87|1706.21|1699.71|1705.33|1698.83|38
1614159350000|2021-02-24 09:35:50|1705.32|1698.82|1706.03|1699.53|1706.31|1699.81|1705.25|1698.75|36
1614159360000|2021-02-24 09:36:00|1706.02|1699.52|1707.92|1701.42|1707.92|1701.42|1705.97|1699.47|38
1614159370000|2021-02-24 09:36:10|1707.96|1701.46|1708.86|1702.36|1708.91|1702.41|1707.96|1701.46|35
1614159380000|2021-02-24 09:36:20|1708.96|1702.46|1709.39|1702.89|1709.42|1702.92|1708.96|1702.46|32
1614159390000|2021-02-24 09:36:30|1709.44|1702.94|1709.04|1702.54|1709.98|1703.48|1709.01|1702.51|36
1614159400000|2021-02-24 09:36:40|1709.08|1702.58|1709.75|1703.25|1710.11|1703.61|1708.85|1702.35|34
1614159410000|2021-02-24 09:36:50|1709.72|1703.22|1709.96|1703.46|1710.19|1703.69|1709.29|1702.79|37
1614159420000|2021-02-24 09:37:00|1709.95|1703.45|1710.76|1704.26|1710.88|1704.38|1709.9|1703.4|35
1614159430000|2021-02-24 09:37:10|1710.78|1704.28|1712.23|1705.73|1712.23|1705.73|1710.78|1704.28|19
1614159440000|2021-02-24 09:37:20|1712.24|1705.74|1712.85|1706.35|1712.85|1706.35|1712.13|1705.63|31
1614159450000|2021-02-24 09:37:30|1713.49|1706.99|1714.06|1707.56|1714.09|1707.59|1713.48|1706.98|31
1614159460000|2021-02-24 09:37:40|1714.39|1707.89|1714.17|1707.67|1714.39|1707.89|1713.38|1706.88|36
1614159470000|2021-02-24 09:37:50|1714.1|1707.6|1714.34|1707.84|1714.36|1707.86|1713.91|1707.41|32
1614159480000|2021-02-24 09:38:00|1714.35|1707.85|1715.54|1709.04|1715.54|1709.04|1714.35|1707.85|28
1614159490000|2021-02-24 09:38:10|1715.41|1708.91|1715.56|1709.06|1716.47|1709.97|1715.41|1708.91|37
1614159500000|2021-02-24 09:38:20|1715.53|1709.03|1714.78|1708.28|1715.53|1709.03|1714.77|1708.27|34
1614159510000|2021-02-24 09:38:30|1714.75|1708.25|1714.58|1708.08|1714.99|1708.49|1713.67|1707.17|36
1614159520000|2021-02-24 09:38:40|1714.75|1708.25|1715.22|1708.72|1715.37|1708.87|1714.34|1707.84|37
1614159530000|2021-02-24 09:38:50|1715.18|1708.68|1715.79|1709.29|1715.8|1709.3|1714.63|1708.13|30
1614159540000|2021-02-24 09:39:00|1715.81|1709.31|1715.55|1709.05|1715.81|1709.31|1714.66|1708.16|37
1614159550000|2021-02-24 09:39:10|1715.68|1709.18|1716.17|1709.67|1716.24|1709.74|1715.67|1709.17|32
1614159560000|2021-02-24 09:39:20|1716.1|1709.6|1716.94|1710.44|1716.94|1710.44|1715.96|1709.46|28
1614159570000|2021-02-24 09:39:30|1716.95|1710.45|1716.84|1710.34|1716.95|1710.45|1716.72|1710.22|24
1614159580000|2021-02-24 09:39:40|1716.83|1710.33|1716.88|1710.38|1717.45|1710.95|1716.66|1710.16|28
1614159590000|2021-02-24 09:39:50|1716.84|1710.34|1717.04|1710.54|1717.1|1710.6|1716.74|1710.24|29
1614159600000|2021-02-24 09:40:00|1717.03|1710.53|1715.86|1709.36|1717.25|1710.75|1715.86|1709.36|34
1614159610000|2021-02-24 09:40:10|1715.81|1709.31|1717.46|1710.96|1717.47|1710.97|1715.78|1709.28|35
1614159620000|2021-02-24 09:40:20|1717.51|1711.01|1716.28|1709.78|1717.56|1711.06|1716.23|1709.73|39
1614159630000|2021-02-24 09:40:30|1716.22|1709.72|1714.87|1708.37|1716.31|1709.81|1714.38|1707.88|37
1614159640000|2021-02-24 09:40:40|1714.82|1708.32|1713.44|1706.94|1714.82|1708.32|1713.44|1706.94|34
1614159650000|2021-02-24 09:40:50|1713.37|1706.87|1712.81|1706.31|1713.52|1707.02|1711.64|1705.14|38
1614159660000|2021-02-24 09:41:00|1712.8|1706.3|1713.06|1706.56|1713.06|1706.56|1712.67|1706.17|32
1614159670000|2021-02-24 09:41:10|1712.98|1706.48|1711.97|1705.47|1713.24|1706.74|1711.89|1705.39|26
1614159680000|2021-02-24 09:41:20|1711.96|1705.46|1711.29|1704.79|1712.59|1706.09|1711.12|1704.62|35
1614159690000|2021-02-24 09:41:30|1711.43|1704.93|1712.86|1706.36|1712.86|1706.36|1711.43|1704.93|33
1614159700000|2021-02-24 09:41:40|1712.8|1706.3|1712.27|1705.77|1712.8|1706.3|1711.59|1705.09|33
1614159710000|2021-02-24 09:41:50|1712.26|1705.76|1710.32|1703.82|1712.26|1705.76|1710.23|1703.73|35
1614159720000|2021-02-24 09:42:00|1710.23|1703.73|1711.56|1705.06|1711.56|1705.06|1710.1|1703.6|37
1614159730000|2021-02-24 09:42:10|1711.61|1705.11|1712.8|1706.3|1712.8|1706.3|1711.55|1705.05|36
1614159740000|2021-02-24 09:42:20|1712.87|1706.37|1712.91|1706.41|1712.98|1706.48|1712.23|1705.73|34
1614159750000|2021-02-24 09:42:30|1712.97|1706.47|1710.49|1703.99|1712.97|1706.47|1710.49|1703.99|39
1614159760000|2021-02-24 09:42:40|1710.44|1703.94|1709.49|1702.99|1710.48|1703.98|1709.16|1702.66|32
1614159770000|2021-02-24 09:42:50|1709.5|1703|1710.68|1704.18|1710.69|1704.19|1709.5|1703|35
1614159780000|2021-02-24 09:43:00|1710.67|1704.17|1709.7|1703.2|1711.18|1704.68|1709.59|1703.09|39
1614159790000|2021-02-24 09:43:10|1709.86|1703.36|1709.61|1703.11|1710.25|1703.75|1709.5|1703|38
1614159800000|2021-02-24 09:43:20|1709.64|1703.14|1709.63|1703.13|1709.84|1703.34|1709.25|1702.75|37
1614159810000|2021-02-24 09:43:30|1709.51|1703.01|1709.31|1702.81|1709.51|1703.01|1708.95|1702.45|37
1614159820000|2021-02-24 09:43:40|1709.22|1702.72|1709.05|1702.55|1709.71|1703.21|1709|1702.5|34
1614159830000|2021-02-24 09:43:50|1708.98|1702.48|1709.15|1702.65|1709.18|1702.68|1708.95|1702.45|26
1614159840000|2021-02-24 09:44:00|1709.17|1702.67|1710.87|1704.37|1711.11|1704.61|1709.05|1702.55|31
1614159850000|2021-02-24 09:44:10|1711.06|1704.56|1711.85|1705.35|1713.25|1706.75|1711.06|1704.56|26
1614159860000|2021-02-24 09:44:20|1711.65|1705.15|1710.8|1704.3|1711.67|1705.17|1710.53|1704.03|37
1614159870000|2021-02-24 09:44:30|1710.79|1704.29|1710.63|1704.13|1710.84|1704.34|1710.27|1703.77|32
1614159880000|2021-02-24 09:44:40|1710.73|1704.23|1710.56|1704.06|1711.43|1704.93|1710.56|1704.06|38
1614159890000|2021-02-24 09:44:50|1710.48|1703.98|1711.99|1705.49|1712.56|1706.06|1710.48|1703.98|33
1614159900000|2021-02-24 09:45:00|1712.01|1705.51|1712.79|1706.29|1713.13|1706.63|1711.82|1705.32|40
1614159910000|2021-02-24 09:45:10|1712.88|1706.38|1710.2|1703.7|1712.88|1706.38|1710.2|1703.7|38
1614159920000|2021-02-24 09:45:20|1710.17|1703.67|1708.19|1701.69|1710.17|1703.67|1708.19|1701.69|31
1614159930000|2021-02-24 09:45:30|1708.24|1701.74|1709.14|1702.64|1709.29|1702.79|1708.07|1701.57|34
1614159940000|2021-02-24 09:45:40|1709.09|1702.59|1709.32|1702.82|1709.97|1703.47|1708.95|1702.45|36
1614159950000|2021-02-24 09:45:50|1709.34|1702.84|1708.37|1701.87|1709.37|1702.87|1708.36|1701.86|33
1614159960000|2021-02-24 09:46:00|1708.3|1701.8|1708.26|1701.76|1708.57|1702.07|1708.22|1701.72|32
1614159970000|2021-02-24 09:46:10|1708.24|1701.74|1707.4|1700.9|1708.24|1701.74|1707.4|1700.9|28
1614159980000|2021-02-24 09:46:20|1707.39|1700.89|1706.63|1700.13|1707.51|1701.01|1706.63|1700.13|32
1614159990000|2021-02-24 09:46:30|1706.65|1700.15|1706.66|1700.16|1707.02|1700.52|1706.31|1699.81|35
1614160000000|2021-02-24 09:46:40|1706.72|1700.22|1705.68|1699.18|1706.78|1700.28|1705.64|1699.14|34
1614160010000|2021-02-24 09:46:50|1705.64|1699.14|1705.32|1698.82|1705.86|1699.36|1705.29|1698.79|34
1614160020000|2021-02-24 09:47:00|1705.3|1698.8|1704.27|1697.77|1705.32|1698.82|1704.12|1697.62|34
1614160030000|2021-02-24 09:47:10|1704.35|1697.85|1703.23|1696.73|1704.87|1698.37|1702.71|1696.21|33
1614160040000|2021-02-24 09:47:20|1703.18|1696.68|1704.01|1697.51|1705.43|1698.93|1703.13|1696.63|36
1614160050000|2021-02-24 09:47:30|1704.19|1697.69|1703.86|1697.36|1704.19|1697.69|1702.93|1696.43|40
1614160060000|2021-02-24 09:47:40|1703.62|1697.12|1702.08|1695.58|1703.69|1697.19|1702.08|1695.58|33
1614160070000|2021-02-24 09:47:50|1702.02|1695.52|1701.54|1695.04|1702.25|1695.75|1701.54|1695.04|32
1614160080000|2021-02-24 09:48:00|1701.53|1695.03|1700.85|1694.35|1701.56|1695.06|1700.85|1694.35|32
1614160090000|2021-02-24 09:48:10|1700.77|1694.27|1698.61|1692.11|1700.95|1694.45|1698.61|1692.11|34
1614160100000|2021-02-24 09:48:20|1698.6|1692.1|1699.71|1693.21|1699.71|1693.21|1698.47|1691.97|32
1614160110000|2021-02-24 09:48:30|1699.81|1693.31|1701.67|1695.17|1701.7|1695.2|1699.66|1693.16|37
1614160120000|2021-02-24 09:48:40|1701.71|1695.21|1701.58|1695.08|1702.56|1696.06|1701.55|1695.05|37
1614160130000|2021-02-24 09:48:50|1701.6|1695.1|1702.41|1695.91|1702.41|1695.91|1701.26|1694.76|38
1614160140000|2021-02-24 09:49:00|1702.39|1695.89|1703.44|1696.94|1703.58|1697.08|1702.36|1695.86|34
1614160150000|2021-02-24 09:49:10|1703.64|1697.14|1701.16|1694.66|1703.64|1697.14|1701.15|1694.65|38
1614160160000|2021-02-24 09:49:20|1701.17|1694.67|1699.1|1692.6|1701.17|1694.67|1699.03|1692.53|37
1614160170000|2021-02-24 09:49:30|1699.17|1692.67|1698.52|1692.02|1699.28|1692.78|1698.38|1691.88|37
1614160180000|2021-02-24 09:49:40|1698.48|1691.98|1697.41|1690.91|1698.54|1692.04|1697.41|1690.91|35
1614160190000|2021-02-24 09:49:50|1697.03|1690.53|1697.02|1690.52|1697.27|1690.77|1696.56|1690.06|36
1614160200000|2021-02-24 09:50:00|1696.99|1690.49|1696.77|1690.27|1696.99|1690.49|1696.58|1690.08|30
1614160210000|2021-02-24 09:50:10|1696.76|1690.26|1696.9|1690.4|1697.05|1690.55|1696.66|1690.16|32
1614160220000|2021-02-24 09:50:20|1696.61|1690.11|1695.3|1688.8|1696.8|1690.3|1694.87|1688.37|37
1614160230000|2021-02-24 09:50:30|1695.32|1688.82|1695.72|1689.22|1695.77|1689.27|1695.18|1688.68|36
1614160240000|2021-02-24 09:50:40|1695.63|1689.13|1697.43|1690.93|1697.72|1691.22|1695.63|1689.13|38
1614160250000|2021-02-24 09:50:50|1697.37|1690.87|1697.88|1691.38|1697.9|1691.4|1697.04|1690.54|34
1614160260000|2021-02-24 09:51:00|1697.89|1691.39|1699.86|1693.36|1699.94|1693.44|1697.88|1691.38|35
1614160270000|2021-02-24 09:51:10|1699.74|1693.24|1697.91|1691.41|1699.85|1693.35|1697.91|1691.41|36
1614160280000|2021-02-24 09:51:20|1697.81|1691.31|1697.94|1691.44|1697.96|1691.46|1697.03|1690.53|37
1614160290000|2021-02-24 09:51:30|1697.92|1691.42|1697.79|1691.29|1698.9|1692.4|1697.79|1691.29|37
1614160300000|2021-02-24 09:51:40|1697.68|1691.18|1696.49|1689.99|1697.77|1691.27|1696.49|1689.99|36
1614160310000|2021-02-24 09:51:50|1696.3|1689.8|1695.79|1689.29|1696.32|1689.82|1695.38|1688.88|36
1614160320000|2021-02-24 09:52:00|1695.81|1689.31|1695.38|1688.88|1696.5|1690|1695.37|1688.87|32
1614160330000|2021-02-24 09:52:10|1695.4|1688.9|1693.48|1686.98|1695.4|1688.9|1693.48|1686.98|30
1614160340000|2021-02-24 09:52:20|1693.09|1686.59|1692.71|1686.21|1693.09|1686.59|1692.22|1685.72|32
1614160350000|2021-02-24 09:52:30|1692.73|1686.23|1692.35|1685.85|1692.98|1686.48|1691.96|1685.46|29
1614160360000|2021-02-24 09:52:40|1692.36|1685.86|1692.39|1685.89|1693.4|1686.9|1692.29|1685.79|36
1614160370000|2021-02-24 09:52:50|1692.31|1685.81|1691.23|1684.73|1692.31|1685.81|1691.02|1684.52|33
1614160380000|2021-02-24 09:53:00|1691.24|1684.74|1691.3|1684.8|1691.61|1685.11|1691.24|1684.74|23
1614160390000|2021-02-24 09:53:10|1691.26|1684.76|1691.64|1685.14|1692.05|1685.55|1690.71|1684.21|33
1614160400000|2021-02-24 09:53:20|1691.7|1685.2|1693.5|1687|1693.5|1687|1691.21|1684.71|37
1614160410000|2021-02-24 09:53:30|1693.52|1687.02|1692.82|1686.32|1693.55|1687.05|1692.64|1686.14|36
1614160420000|2021-02-24 09:53:40|1692.81|1686.31|1692.82|1686.32|1692.89|1686.39|1692.26|1685.76|35
1614160430000|2021-02-24 09:53:50|1692.76|1686.26|1693.08|1686.58|1693.58|1687.08|1692.74|1686.24|34
1614160440000|2021-02-24 09:54:00|1692.99|1686.49|1694.04|1687.54|1694.12|1687.62|1692.97|1686.47|24
1614160450000|2021-02-24 09:54:10|1693.96|1687.46|1693.9|1687.4|1694|1687.5|1693.48|1686.98|33
1614160460000|2021-02-24 09:54:20|1693.93|1687.43|1693.58|1687.08|1694.09|1687.59|1693.21|1686.71|32
1614160470000|2021-02-24 09:54:30|1693.74|1687.24|1693.86|1687.36|1693.96|1687.46|1693.6|1687.1|36
1614160480000|2021-02-24 09:54:40|1693.94|1687.44|1693.87|1687.37|1694.08|1687.58|1693.54|1687.04|29
1614160490000|2021-02-24 09:54:50|1693.88|1687.38|1693.62|1687.12|1693.88|1687.38|1692.73|1686.23|34
1614160500000|2021-02-24 09:55:00|1693.6|1687.1|1694.36|1687.86|1694.59|1688.09|1693.5|1687|31
1614160510000|2021-02-24 09:55:10|1694.52|1688.02|1695.15|1688.65|1695.25|1688.75|1694.39|1687.89|34
1614160520000|2021-02-24 09:55:20|1695.16|1688.66|1694.52|1688.02|1695.3|1688.8|1694.52|1688.02|32
1614160530000|2021-02-24 09:55:30|1694.6|1688.1|1695.65|1689.15|1695.76|1689.26|1694.6|1688.1|39
1614160540000|2021-02-24 09:55:40|1695.77|1689.27|1695.65|1689.15|1695.93|1689.43|1695.56|1689.06|33
1614160550000|2021-02-24 09:55:50|1695.67|1689.17|1695.25|1688.75|1695.67|1689.17|1694.86|1688.36|33
1614160560000|2021-02-24 09:56:00|1695.28|1688.78|1694.8|1688.3|1695.45|1688.95|1694.8|1688.3|35
1614160570000|2021-02-24 09:56:10|1694.74|1688.24|1693.69|1687.19|1694.8|1688.3|1693.6|1687.1|31
1614160580000|2021-02-24 09:56:20|1693.81|1687.31|1693.7|1687.2|1694.21|1687.71|1693.51|1687.01|38
1614160590000|2021-02-24 09:56:30|1693.67|1687.17|1693.49|1686.99|1693.71|1687.21|1693.24|1686.74|35
1614160600000|2021-02-24 09:56:40|1693.5|1687|1693.66|1687.16|1693.68|1687.18|1693.37|1686.87|29
1614160610000|2021-02-24 09:56:50|1693.6|1687.1|1693.61|1687.11|1693.61|1687.11|1692.84|1686.34|39
1614160620000|2021-02-24 09:57:00|1693.54|1687.04|1693.51|1687.01|1694|1687.5|1693.51|1687.01|37
1614160630000|2021-02-24 09:57:10|1693.54|1687.04|1693.46|1686.96|1693.54|1687.04|1693.04|1686.54|35
1614160640000|2021-02-24 09:57:20|1693.45|1686.95|1693.51|1687.01|1693.52|1687.02|1693.38|1686.88|32
1614160650000|2021-02-24 09:57:30|1693.45|1686.95|1693.33|1686.83|1693.58|1687.08|1693.29|1686.79|28
1614160660000|2021-02-24 09:57:40|1693.3|1686.8|1693.55|1687.05|1693.68|1687.18|1693.3|1686.8|35
1614160670000|2021-02-24 09:57:50|1693.5|1687|1693.65|1687.15|1693.76|1687.26|1693.5|1687|33
1614160680000|2021-02-24 09:58:00|1693.76|1687.26|1693.75|1687.25|1693.81|1687.31|1693.67|1687.17|27
1614160690000|2021-02-24 09:58:10|1693.74|1687.24|1693.96|1687.46|1693.96|1687.46|1693.73|1687.23|20
1614160700000|2021-02-24 09:58:20|1693.99|1687.49|1694.07|1687.57|1694.08|1687.58|1693.96|1687.46|9
1614160710000|2021-02-24 09:58:30|1694.04|1687.54|1694.05|1687.55|1694.08|1687.58|1694.01|1687.51|21
1614160720000|2021-02-24 09:58:40|1694.06|1687.56|1693.66|1687.16|1694.06|1687.56|1693.23|1686.73|29
1614160730000|2021-02-24 09:58:50|1693.76|1687.26|1694.54|1688.04|1694.54|1688.04|1693.68|1687.18|34
1614160740000|2021-02-24 09:59:00|1694.59|1688.09|1695.21|1688.71|1695.32|1688.82|1694.59|1688.09|31
1614160750000|2021-02-24 09:59:10|1695.08|1688.58|1695.4|1688.9|1695.63|1689.13|1695.08|1688.58|35
1614160760000|2021-02-24 09:59:20|1695.52|1689.02|1695.46|1688.96|1695.56|1689.06|1694.71|1688.21|36
1614160770000|2021-02-24 09:59:30|1695.33|1688.83|1695.36|1688.86|1695.43|1688.93|1694.76|1688.26|37
1614160780000|2021-02-24 09:59:40|1695.34|1688.84|1695.57|1689.07|1695.57|1689.07|1694.91|1688.41|34
1614160790000|2021-02-24 09:59:50|1695.55|1689.05|1695.4|1688.9|1695.65|1689.15|1695.25|1688.75|32
1614160800000|2021-02-24 10:00:00|1695.36|1688.86|1697|1690.5|1697|1690.5|1695.35|1688.85|38
1614160810000|2021-02-24 10:00:10|1697.07|1690.57|1697.71|1691.21|1697.71|1691.21|1696.97|1690.47|34
1614160820000|2021-02-24 10:00:20|1697.72|1691.22|1697.57|1691.07|1697.75|1691.25|1697.36|1690.86|20
1614160830000|2021-02-24 10:00:30|1697.7|1691.2|1698.23|1691.73|1698.24|1691.74|1697.65|1691.15|26
1614160840000|2021-02-24 10:00:40|1698.28|1691.78|1698.84|1692.34|1699.01|1692.51|1698.28|1691.78|30
1614160850000|2021-02-24 10:00:50|1698.82|1692.32|1699.63|1693.13|1699.7|1693.2|1698.16|1691.66|32
1614160860000|2021-02-24 10:01:00|1699.62|1693.12|1700.43|1693.93|1701.17|1694.67|1699.62|1693.12|36
1614160870000|2021-02-24 10:01:10|1700.36|1693.86|1699.73|1693.23|1700.39|1693.89|1699.01|1692.51|35
1614160880000|2021-02-24 10:01:20|1699.83|1693.33|1698.69|1692.19|1700.04|1693.54|1698.69|1692.19|38
1614160890000|2021-02-24 10:01:30|1698.74|1692.24|1698.09|1691.59|1698.77|1692.27|1697.51|1691.01|38
1614160900000|2021-02-24 10:01:40|1698.19|1691.69|1697.93|1691.43|1698.54|1692.04|1697.66|1691.16|36
1614160910000|2021-02-24 10:01:50|1698|1691.5|1698.28|1691.78|1698.35|1691.85|1698|1691.5|35
1614160920000|2021-02-24 10:02:00|1698.27|1691.77|1698.26|1691.76|1698.52|1692.02|1698.23|1691.73|32
1614160930000|2021-02-24 10:02:10|1698.25|1691.75|1698.08|1691.58|1698.32|1691.82|1697.96|1691.46|37
1614160940000|2021-02-24 10:02:20|1698.07|1691.57|1697.79|1691.29|1698.13|1691.63|1697.72|1691.22|35
1614160950000|2021-02-24 10:02:30|1697.67|1691.17|1697.13|1690.63|1697.67|1691.17|1696.95|1690.45|33
1614160960000|2021-02-24 10:02:40|1697.22|1690.72|1697.29|1690.79|1697.46|1690.96|1697.06|1690.56|30
1614160970000|2021-02-24 10:02:50|1697.28|1690.78|1697.19|1690.69|1697.31|1690.81|1697.15|1690.65|28
1614160980000|2021-02-24 10:03:00|1697.17|1690.67|1696.9|1690.4|1697.3|1690.8|1696.9|1690.4|31
1614160990000|2021-02-24 10:03:10|1696.88|1690.38|1696.81|1690.31|1696.88|1690.38|1696.54|1690.04|30
1614161000000|2021-02-24 10:03:20|1696.84|1690.34|1696.49|1689.99|1696.84|1690.34|1696.19|1689.69|29
1614161010000|2021-02-24 10:03:30|1696.48|1689.98|1696.53|1690.03|1696.59|1690.09|1696.33|1689.83|33
1614161020000|2021-02-24 10:03:40|1696.55|1690.05|1696.51|1690.01|1696.81|1690.31|1696.43|1689.93|33
1614161030000|2021-02-24 10:03:50|1696.52|1690.02|1696.53|1690.03|1696.59|1690.09|1696.31|1689.81|36
1614161040000|2021-02-24 10:04:00|1696.52|1690.02|1695.89|1689.39|1696.52|1690.02|1695.83|1689.33|37
1614161050000|2021-02-24 10:04:10|1695.97|1689.47|1696.66|1690.16|1696.67|1690.17|1695.62|1689.12|35
1614161060000|2021-02-24 10:04:20|1696.53|1690.03|1695.63|1689.13|1696.62|1690.12|1695.63|1689.13|37
1614161070000|2021-02-24 10:04:30|1695.69|1689.19|1695.15|1688.65|1695.69|1689.19|1695.05|1688.55|33
1614161080000|2021-02-24 10:04:40|1695.19|1688.69|1694.84|1688.34|1695.19|1688.69|1694.66|1688.16|29
1614161090000|2021-02-24 10:04:50|1694.81|1688.31|1694.54|1688.04|1694.91|1688.41|1694.54|1688.04|27
1614161100000|2021-02-24 10:05:00|1694.56|1688.06|1695.34|1688.84|1695.34|1688.84|1694.45|1687.95|28
1614161110000|2021-02-24 10:05:10|1695.31|1688.81|1695.64|1689.14|1696.07|1689.57|1695.3|1688.8|31
1614161120000|2021-02-24 10:05:20|1695.54|1689.04|1695.4|1688.9|1696.07|1689.57|1695.31|1688.81|36
1614161130000|2021-02-24 10:05:30|1695.39|1688.89|1694.71|1688.21|1695.39|1688.89|1694.71|1688.21|35
1614161140000|2021-02-24 10:05:40|1694.72|1688.22|1694.9|1688.4|1695.07|1688.57|1694.61|1688.11|36
1614161150000|2021-02-24 10:05:50|1694.89|1688.39|1694.47|1687.97|1694.91|1688.41|1694.39|1687.89|35
1614161160000|2021-02-24 10:06:00|1694.54|1688.04|1694.49|1687.99|1694.87|1688.37|1694.39|1687.89|28
1614161170000|2021-02-24 10:06:10|1694.48|1687.98|1693.7|1687.2|1694.5|1688|1693.7|1687.2|21
1614161180000|2021-02-24 10:06:20|1693.69|1687.19|1691.39|1684.89|1693.71|1687.21|1691.06|1684.56|36
1614161190000|2021-02-24 10:06:30|1691.46|1684.96|1690.7|1684.2|1692.12|1685.62|1690.63|1684.13|36
1614161200000|2021-02-24 10:06:40|1690.59|1684.09|1687.29|1680.79|1690.65|1684.15|1687.24|1680.74|36
1614161210000|2021-02-24 10:06:50|1687.36|1680.86|1685.95|1679.45|1687.36|1680.86|1685.49|1678.99|39
1614161220000|2021-02-24 10:07:00|1685.99|1679.49|1688.16|1681.66|1688.16|1681.66|1685.93|1679.43|33
1614161230000|2021-02-24 10:07:10|1688.17|1681.67|1689.41|1682.91|1689.41|1682.91|1688.16|1681.66|39
1614161240000|2021-02-24 10:07:20|1689.33|1682.83|1689.6|1683.1|1690.27|1683.77|1688.98|1682.48|37
1614161250000|2021-02-24 10:07:30|1689.35|1682.85|1688.14|1681.64|1689.35|1682.85|1686.32|1679.82|36
1614161260000|2021-02-24 10:07:40|1688.13|1681.63|1687.62|1681.12|1688.13|1681.63|1687.23|1680.73|31
1614161270000|2021-02-24 10:07:50|1687.07|1680.57|1687.29|1680.79|1687.57|1681.07|1687.04|1680.54|34
1614161280000|2021-02-24 10:08:00|1687.39|1680.89|1690.43|1683.93|1690.44|1683.94|1687.29|1680.79|38
1614161290000|2021-02-24 10:08:10|1690.49|1683.99|1689.87|1683.37|1691.74|1685.24|1689.67|1683.17|32
1614161300000|2021-02-24 10:08:20|1689.93|1683.43|1690.4|1683.9|1690.5|1684|1689.9|1683.4|34
1614161310000|2021-02-24 10:08:30|1690.39|1683.89|1690.21|1683.71|1690.89|1684.39|1690.16|1683.66|32
1614161320000|2021-02-24 10:08:40|1690.01|1683.51|1690.2|1683.7|1690.22|1683.72|1689.46|1682.96|25
1614161330000|2021-02-24 10:08:50|1690.17|1683.67|1690.51|1684.01|1690.62|1684.12|1690.17|1683.67|24
1614161340000|2021-02-24 10:09:00|1690.53|1684.03|1691.29|1684.79|1691.51|1685.01|1690.5|1684|29
1614161350000|2021-02-24 10:09:10|1691.34|1684.84|1693.06|1686.56|1693.08|1686.58|1691.34|1684.84|34
1614161360000|2021-02-24 10:09:20|1693.08|1686.58|1691.79|1685.29|1693.38|1686.88|1691.58|1685.08|32
1614161370000|2021-02-24 10:09:30|1691.78|1685.28|1691.69|1685.19|1691.99|1685.49|1691.5|1685|34
1614161380000|2021-02-24 10:09:40|1691.76|1685.26|1692.35|1685.85|1692.41|1685.91|1691.76|1685.26|33
1614161390000|2021-02-24 10:09:50|1692.38|1685.88|1692.41|1685.91|1692.65|1686.15|1692.14|1685.64|35
1614161400000|2021-02-24 10:10:00|1692.47|1685.97|1690.86|1684.36|1692.47|1685.97|1690.77|1684.27|28
1614161410000|2021-02-24 10:10:10|1690.71|1684.21|1690.3|1683.8|1690.78|1684.28|1690|1683.5|27
1614161420000|2021-02-24 10:10:20|1690.17|1683.67|1690.27|1683.77|1690.3|1683.8|1689.42|1682.92|24
1614161430000|2021-02-24 10:10:30|1690.25|1683.75|1689.71|1683.21|1690.45|1683.95|1689.6|1683.1|27
1614161440000|2021-02-24 10:10:40|1689.88|1683.38|1689.72|1683.22|1690.16|1683.66|1689.38|1682.88|33
1614161450000|2021-02-24 10:10:50|1689.5|1683|1688.37|1681.87|1690.36|1683.86|1688.27|1681.77|28
1614161460000|2021-02-24 10:11:00|1688.4|1681.9|1689.1|1682.6|1689.22|1682.72|1688.39|1681.89|30
1614161470000|2021-02-24 10:11:10|1689.09|1682.59|1688.85|1682.35|1689.1|1682.6|1688.75|1682.25|28
1614161480000|2021-02-24 10:11:20|1688.96|1682.46|1687.06|1680.56|1688.96|1682.46|1687.06|1680.56|35
1614161490000|2021-02-24 10:11:30|1686.99|1680.49|1683.69|1677.19|1686.99|1680.49|1682.65|1676.15|36
1614161500000|2021-02-24 10:11:40|1683.74|1677.24|1684.22|1677.72|1684.31|1677.81|1683.03|1676.53|39
1614161510000|2021-02-24 10:11:50|1684.16|1677.66|1684.89|1678.39|1684.91|1678.41|1683.22|1676.72|36
1614161520000|2021-02-24 10:12:00|1684.9|1678.4|1685.77|1679.27|1686.04|1679.54|1684.9|1678.4|33
1614161530000|2021-02-24 10:12:10|1685.68|1679.18|1684.31|1677.81|1685.68|1679.18|1683.92|1677.42|37
1614161540000|2021-02-24 10:12:20|1684.32|1677.82|1684.36|1677.86|1684.61|1678.11|1684.03|1677.53|34
1614161550000|2021-02-24 10:12:30|1684.44|1677.94|1684.55|1678.05|1684.57|1678.07|1684.21|1677.71|32
1614161560000|2021-02-24 10:12:40|1684.49|1677.99|1685.83|1679.33|1685.83|1679.33|1683.8|1677.3|29
1614161570000|2021-02-24 10:12:50|1685.74|1679.24|1685.12|1678.62|1685.74|1679.24|1685.1|1678.6|37
1614161580000|2021-02-24 10:13:00|1685.11|1678.61|1684.09|1677.59|1685.11|1678.61|1683.73|1677.23|35
1614161590000|2021-02-24 10:13:10|1684.17|1677.67|1682.28|1675.78|1684.21|1677.71|1682.28|1675.78|37
1614161600000|2021-02-24 10:13:20|1682.26|1675.76|1680.28|1673.78|1682.4|1675.9|1679.85|1673.35|29
1614161610000|2021-02-24 10:13:30|1680.24|1673.74|1681.31|1674.81|1681.98|1675.48|1680.11|1673.61|39
1614161620000|2021-02-24 10:13:40|1680.81|1674.31|1681.01|1674.51|1681.92|1675.42|1680.72|1674.22|38
1614161630000|2021-02-24 10:13:50|1680.98|1674.48|1680.75|1674.25|1681.39|1674.89|1680.75|1674.25|38
1614161640000|2021-02-24 10:14:00|1680.73|1674.23|1679.83|1673.33|1680.81|1674.31|1679.82|1673.32|33
1614161650000|2021-02-24 10:14:10|1679.82|1673.32|1682.02|1675.52|1682.02|1675.52|1679.82|1673.32|37
1614161660000|2021-02-24 10:14:20|1682.05|1675.55|1683|1676.5|1684.04|1677.54|1682.05|1675.55|35
1614161670000|2021-02-24 10:14:30|1682.98|1676.48|1683.08|1676.58|1683.68|1677.18|1681.57|1675.07|37
1614161680000|2021-02-24 10:14:40|1683.09|1676.59|1683.36|1676.86|1684.43|1677.93|1683.04|1676.54|36
1614161690000|2021-02-24 10:14:50|1683.55|1677.05|1684.1|1677.6|1685.25|1678.75|1683.5|1677|40
1614161700000|2021-02-24 10:15:00|1684.25|1677.75|1685.58|1679.08|1685.89|1679.39|1684.25|1677.75|35
1614161710000|2021-02-24 10:15:10|1685.45|1678.95|1684.39|1677.89|1685.55|1679.05|1684.39|1677.89|34
1614161720000|2021-02-24 10:15:20|1684.46|1677.96|1682.76|1676.26|1684.46|1677.96|1682.76|1676.26|26
1614161730000|2021-02-24 10:15:30|1682.75|1676.25|1682.17|1675.67|1682.75|1676.25|1681.46|1674.96|33
1614161740000|2021-02-24 10:15:40|1682.14|1675.64|1683.06|1676.56|1683.1|1676.6|1682.09|1675.59|36
1614161750000|2021-02-24 10:15:50|1683.12|1676.62|1683.79|1677.29|1683.92|1677.42|1683.12|1676.62|35
1614161760000|2021-02-24 10:16:00|1683.56|1677.06|1683.67|1677.17|1684.25|1677.75|1683.56|1677.06|40
1614161770000|2021-02-24 10:16:10|1683.76|1677.26|1684.4|1677.9|1684.4|1677.9|1682.67|1676.17|35
1614161780000|2021-02-24 10:16:20|1684.34|1677.84|1684.93|1678.43|1685.02|1678.52|1684.24|1677.74|37
1614161790000|2021-02-24 10:16:30|1684.91|1678.41|1684.3|1677.8|1685.1|1678.6|1684.25|1677.75|39
1614161800000|2021-02-24 10:16:40|1684.32|1677.82|1683.99|1677.49|1684.35|1677.85|1683.99|1677.49|21
1614161810000|2021-02-24 10:16:50|1684|1677.5|1682.62|1676.12|1684.27|1677.77|1682.62|1676.12|30
1614161820000|2021-02-24 10:17:00|1682.54|1676.04|1684.19|1677.69|1684.19|1677.69|1682.38|1675.88|38
1614161830000|2021-02-24 10:17:10|1684.26|1677.76|1683.25|1676.75|1684.26|1677.76|1683.15|1676.65|31
1614161840000|2021-02-24 10:17:20|1683.14|1676.64|1683.25|1676.75|1683.71|1677.21|1683.13|1676.63|37
1614161850000|2021-02-24 10:17:30|1683.17|1676.67|1680.75|1674.25|1683.17|1676.67|1680.75|1674.25|35
1614161860000|2021-02-24 10:17:40|1680.65|1674.15|1680.8|1674.3|1681.37|1674.87|1680.58|1674.08|34
1614161870000|2021-02-24 10:17:50|1680.77|1674.27|1679.23|1672.73|1680.77|1674.27|1679.23|1672.73|30
1614161880000|2021-02-24 10:18:00|1679.2|1672.7|1677.25|1670.75|1679.22|1672.72|1677.25|1670.75|35
1614161890000|2021-02-24 10:18:10|1677.33|1670.83|1679.65|1673.15|1680.13|1673.63|1677.27|1670.77|35
1614161900000|2021-02-24 10:18:20|1680.21|1673.71|1680.28|1673.78|1680.4|1673.9|1680.06|1673.56|35
1614161910000|2021-02-24 10:18:30|1680.32|1673.82|1682.76|1676.26|1682.87|1676.37|1680.19|1673.69|36
1614161920000|2021-02-24 10:18:40|1682.89|1676.39|1681.14|1674.64|1683.23|1676.73|1680.98|1674.48|39
1614161930000|2021-02-24 10:18:50|1680.88|1674.38|1681.72|1675.22|1681.74|1675.24|1680.31|1673.81|33
1614161940000|2021-02-24 10:19:00|1681.74|1675.24|1682.44|1675.94|1682.46|1675.96|1681.25|1674.75|39
1614161950000|2021-02-24 10:19:10|1682.4|1675.9|1681.86|1675.36|1682.49|1675.99|1681.56|1675.06|36
1614161960000|2021-02-24 10:19:20|1681.75|1675.25|1682.46|1675.96|1682.79|1676.29|1680.79|1674.29|39
1614161970000|2021-02-24 10:19:30|1682.44|1675.94|1683.02|1676.52|1683.1|1676.6|1682.34|1675.84|37
1614161980000|2021-02-24 10:19:40|1683.12|1676.62|1683.14|1676.64|1683.21|1676.71|1682.77|1676.27|33
1614161990000|2021-02-24 10:19:50|1683.16|1676.66|1683.55|1677.05|1683.84|1677.34|1683.12|1676.62|31
1614162000000|2021-02-24 10:20:00|1683.54|1677.04|1683.28|1676.78|1683.54|1677.04|1682.94|1676.44|33
1614162010000|2021-02-24 10:20:10|1683.45|1676.95|1682.64|1676.14|1683.61|1677.11|1681.95|1675.45|37
1614162020000|2021-02-24 10:20:20|1682.7|1676.2|1682.64|1676.14|1682.75|1676.25|1682.1|1675.6|36
1614162030000|2021-02-24 10:20:30|1682.65|1676.15|1683.31|1676.81|1683.34|1676.84|1682.29|1675.79|34
1614162040000|2021-02-24 10:20:40|1683.32|1676.82|1683.18|1676.68|1683.41|1676.91|1682.73|1676.23|36
1614162050000|2021-02-24 10:20:50|1683.11|1676.61|1683.95|1677.45|1683.95|1677.45|1683.11|1676.61|36
1614162060000|2021-02-24 10:21:00|1684.18|1677.68|1684.12|1677.62|1684.55|1678.05|1684.01|1677.51|36
1614162070000|2021-02-24 10:21:10|1684.23|1677.73|1687.09|1680.59|1687.09|1680.59|1684.23|1677.73|38
1614162080000|2021-02-24 10:21:20|1686.97|1680.47|1685.31|1678.81|1686.97|1680.47|1685.2|1678.7|38
1614162090000|2021-02-24 10:21:30|1685.3|1678.8|1687.85|1681.35|1687.85|1681.35|1685.23|1678.73|35
1614162100000|2021-02-24 10:21:40|1687.95|1681.45|1687.77|1681.27|1689.1|1682.6|1687.77|1681.27|36
1614162110000|2021-02-24 10:21:50|1687.58|1681.08|1690.57|1684.07|1690.8|1684.3|1687.5|1681|37
1614162120000|2021-02-24 10:22:00|1690.65|1684.15|1688.89|1682.39|1690.77|1684.27|1688.89|1682.39|33
1614162130000|2021-02-24 10:22:10|1688.68|1682.18|1687.43|1680.93|1688.68|1682.18|1686.68|1680.18|35
1614162140000|2021-02-24 10:22:20|1687.34|1680.84|1686.79|1680.29|1688.18|1681.68|1686.25|1679.75|39
1614162150000|2021-02-24 10:22:30|1686.67|1680.17|1686.78|1680.28|1687.63|1681.13|1685.89|1679.39|39
1614162160000|2021-02-24 10:22:40|1687.13|1680.63|1687.81|1681.31|1687.81|1681.31|1686.68|1680.18|36
1614162170000|2021-02-24 10:22:50|1687.89|1681.39|1688.02|1681.52|1688.02|1681.52|1687.22|1680.72|34
1614162180000|2021-02-24 10:23:00|1688.06|1681.56|1688.37|1681.87|1688.68|1682.18|1688.06|1681.56|37
1614162190000|2021-02-24 10:23:10|1688.36|1681.86|1687.37|1680.87|1688.36|1681.86|1687.37|1680.87|37
1614162200000|2021-02-24 10:23:20|1687.38|1680.88|1687.38|1680.88|1687.95|1681.45|1687.35|1680.85|26
1614162210000|2021-02-24 10:23:30|1687.35|1680.85|1686.63|1680.13|1687.35|1680.85|1686.33|1679.83|35
1614162220000|2021-02-24 10:23:40|1686.78|1680.28|1686.9|1680.4|1687.23|1680.73|1685.84|1679.34|36
1614162230000|2021-02-24 10:23:50|1686.87|1680.37|1686.02|1679.52|1686.89|1680.39|1685.54|1679.04|39
1614162240000|2021-02-24 10:24:00|1685.97|1679.47|1684.78|1678.28|1686.62|1680.12|1684.78|1678.28|36
1614162250000|2021-02-24 10:24:10|1684.84|1678.34|1682.26|1675.76|1684.87|1678.37|1682.26|1675.76|40
1614162260000|2021-02-24 10:24:20|1682.24|1675.74|1680.74|1674.24|1682.26|1675.76|1680.72|1674.22|37
1614162270000|2021-02-24 10:24:30|1680.78|1674.28|1681.96|1675.46|1682.23|1675.73|1680.45|1673.95|39
1614162280000|2021-02-24 10:24:40|1682.07|1675.57|1682.27|1675.77|1682.98|1676.48|1682.07|1675.57|38
1614162290000|2021-02-24 10:24:50|1682.17|1675.67|1679.59|1673.09|1682.2|1675.7|1679.59|1673.09|38
1614162300000|2021-02-24 10:25:00|1679.66|1673.16|1677.62|1671.12|1679.66|1673.16|1677.52|1671.02|36
1614162310000|2021-02-24 10:25:10|1677.78|1671.28|1680.19|1673.69|1680.19|1673.69|1677.78|1671.28|38
1614162320000|2021-02-24 10:25:20|1680.16|1673.66|1682.83|1676.33|1682.93|1676.43|1680.16|1673.66|39
1614162330000|2021-02-24 10:25:30|1682.81|1676.31|1682.9|1676.4|1683.02|1676.52|1681.8|1675.3|39
1614162340000|2021-02-24 10:25:40|1682.79|1676.29|1685.16|1678.66|1685.16|1678.66|1682.78|1676.28|38
1614162350000|2021-02-24 10:25:50|1685.24|1678.74|1686.16|1679.66|1686.16|1679.66|1685.12|1678.62|37
1614162360000|2021-02-24 10:26:00|1686.05|1679.55|1685.44|1678.94|1686.29|1679.79|1685.13|1678.63|39
1614162370000|2021-02-24 10:26:10|1685.28|1678.78|1683.1|1676.6|1685.3|1678.8|1682.95|1676.45|39
1614162380000|2021-02-24 10:26:20|1682.97|1676.47|1682.74|1676.24|1683.12|1676.62|1681.93|1675.43|34
1614162390000|2021-02-24 10:26:30|1682.77|1676.27|1683.24|1676.74|1683.24|1676.74|1681.98|1675.48|37
1614162400000|2021-02-24 10:26:40|1683.01|1676.51|1681.28|1674.78|1683.01|1676.51|1681.28|1674.78|40
1614162410000|2021-02-24 10:26:50|1681.32|1674.82|1681.5|1675|1681.56|1675.06|1681.01|1674.51|34
1614162420000|2021-02-24 10:27:00|1681.48|1674.98|1682.22|1675.72|1682.22|1675.72|1681.47|1674.97|36
1614162430000|2021-02-24 10:27:10|1682.29|1675.79|1682|1675.5|1683.11|1676.61|1682|1675.5|35
1614162440000|2021-02-24 10:27:20|1682.17|1675.67|1682.6|1676.1|1682.74|1676.24|1682.13|1675.63|38
1614162450000|2021-02-24 10:27:30|1682.44|1675.94|1682.77|1676.27|1683.18|1676.68|1682.35|1675.85|33
1614162460000|2021-02-24 10:27:40|1682.56|1676.06|1682.89|1676.39|1682.95|1676.45|1682.26|1675.76|32
1614162470000|2021-02-24 10:27:50|1682.87|1676.37|1683.52|1677.02|1683.65|1677.15|1682.87|1676.37|35
1614162480000|2021-02-24 10:28:00|1683.53|1677.03|1683.16|1676.66|1683.54|1677.04|1682.71|1676.21|33
1614162490000|2021-02-24 10:28:10|1683.36|1676.86|1683.39|1676.89|1683.45|1676.95|1682.96|1676.46|34
1614162500000|2021-02-24 10:28:20|1683.4|1676.9|1683.37|1676.87|1684.07|1677.57|1683.26|1676.76|34
1614162510000|2021-02-24 10:28:30|1683.31|1676.81|1684.14|1677.64|1684.17|1677.67|1683.31|1676.81|30
1614162520000|2021-02-24 10:28:40|1684.03|1677.53|1684.4|1677.9|1684.64|1678.14|1683.99|1677.49|37
1614162530000|2021-02-24 10:28:50|1684.37|1677.87|1683.53|1677.03|1684.54|1678.04|1683.53|1677.03|33
1614162540000|2021-02-24 10:29:00|1683.47|1676.97|1682.57|1676.07|1683.55|1677.05|1682.01|1675.51|37
1614162550000|2021-02-24 10:29:10|1682.71|1676.21|1683.23|1676.73|1683.26|1676.76|1682.59|1676.09|37
1614162560000|2021-02-24 10:29:20|1683.25|1676.75|1683.52|1677.02|1683.67|1677.17|1683.19|1676.69|36
1614162570000|2021-02-24 10:29:30|1683.55|1677.05|1682.83|1676.33|1683.55|1677.05|1682.65|1676.15|35
1614162580000|2021-02-24 10:29:40|1682.89|1676.39|1683.4|1676.9|1683.66|1677.16|1682.89|1676.39|35
1614162590000|2021-02-24 10:29:50|1683.44|1676.94|1681.99|1675.49|1683.47|1676.97|1681.99|1675.49|34
1614162600000|2021-02-24 10:30:00|1681.7|1675.2|1682.42|1675.92|1682.42|1675.92|1681.19|1674.69|36
1614162610000|2021-02-24 10:30:10|1682.51|1676.01|1683.42|1676.92|1683.65|1677.15|1682.47|1675.97|36
1614162620000|2021-02-24 10:30:20|1683.54|1677.04|1685.59|1679.09|1686.21|1679.71|1683.54|1677.04|38
1614162630000|2021-02-24 10:30:30|1685.57|1679.07|1686.48|1679.98|1686.71|1680.21|1685.55|1679.05|35
1614162640000|2021-02-24 10:30:40|1686.4|1679.9|1686.13|1679.63|1686.45|1679.95|1685.5|1679|39
1614162650000|2021-02-24 10:30:50|1686.07|1679.57|1686.89|1680.39|1686.89|1680.39|1684.78|1678.28|39
1614162660000|2021-02-24 10:31:00|1686.9|1680.4|1687.32|1680.82|1687.35|1680.85|1686.69|1680.19|27
1614162670000|2021-02-24 10:31:10|1687.24|1680.74|1688.17|1681.67|1688.27|1681.77|1687.24|1680.74|23
1614162680000|2021-02-24 10:31:20|1688.18|1681.68|1686.44|1679.94|1688.18|1681.68|1686.35|1679.85|40
1614162690000|2021-02-24 10:31:30|1686.41|1679.91|1687.1|1680.6|1687.15|1680.65|1685.59|1679.09|38
1614162700000|2021-02-24 10:31:40|1687.19|1680.69|1687.46|1680.96|1688.08|1681.58|1687.12|1680.62|36
1614162710000|2021-02-24 10:31:50|1687.45|1680.95|1687.49|1680.99|1688.21|1681.71|1687.45|1680.95|40
1614162720000|2021-02-24 10:32:00|1687.09|1680.59|1688.04|1681.54|1688.04|1681.54|1687.01|1680.51|25
1614162730000|2021-02-24 10:32:10|1688.05|1681.55|1687.96|1681.46|1688.12|1681.62|1687.94|1681.44|31
1614162740000|2021-02-24 10:32:20|1688|1681.5|1688.35|1681.85|1688.5|1682|1687.95|1681.45|38
1614162750000|2021-02-24 10:32:30|1688.38|1681.88|1688.39|1681.89|1688.39|1681.89|1687.78|1681.28|37
1614162760000|2021-02-24 10:32:40|1688.42|1681.92|1688.87|1682.37|1688.87|1682.37|1688.33|1681.83|36
1614162770000|2021-02-24 10:32:50|1688.77|1682.27|1688.31|1681.81|1689.17|1682.67|1688.31|1681.81|35
1614162780000|2021-02-24 10:33:00|1688.33|1681.83|1686.98|1680.48|1688.97|1682.47|1686.91|1680.41|34
1614162790000|2021-02-24 10:33:10|1687.07|1680.57|1686.82|1680.32|1687.98|1681.48|1686.82|1680.32|34
1614162800000|2021-02-24 10:33:20|1686.98|1680.48|1687.76|1681.26|1687.76|1681.26|1686.96|1680.46|35
1614162810000|2021-02-24 10:33:30|1687.66|1681.16|1689.41|1682.91|1689.57|1683.07|1687.59|1681.09|38
1614162820000|2021-02-24 10:33:40|1689.42|1682.92|1689.27|1682.77|1689.42|1682.92|1688.42|1681.92|34
1614162830000|2021-02-24 10:33:50|1689.24|1682.74|1688.74|1682.24|1689.47|1682.97|1688.54|1682.04|34
1614162840000|2021-02-24 10:34:00|1688.81|1682.31|1689.36|1682.86|1689.36|1682.86|1688.73|1682.23|26
1614162850000|2021-02-24 10:34:10|1689.37|1682.87|1688.65|1682.15|1689.49|1682.99|1688.63|1682.13|22
1614162860000|2021-02-24 10:34:20|1688.84|1682.34|1686.85|1680.35|1688.84|1682.34|1686.85|1680.35|37
1614162870000|2021-02-24 10:34:30|1686.78|1680.28|1686.72|1680.22|1686.78|1680.28|1685.54|1679.04|39
1614162880000|2021-02-24 10:34:40|1686.74|1680.24|1687.5|1681|1687.85|1681.35|1686.74|1680.24|36
1614162890000|2021-02-24 10:34:50|1687.47|1680.97|1687.22|1680.72|1688|1681.5|1687.14|1680.64|37
1614162900000|2021-02-24 10:35:00|1687.11|1680.61|1686.41|1679.91|1687.11|1680.61|1686.38|1679.88|31
1614162910000|2021-02-24 10:35:10|1686.4|1679.9|1684.1|1677.6|1686.45|1679.95|1684.1|1677.6|36
1614162920000|2021-02-24 10:35:20|1684.06|1677.56|1683.49|1676.99|1685.26|1678.76|1683.44|1676.94|37
1614162930000|2021-02-24 10:35:30|1684|1677.5|1684.15|1677.65|1684.61|1678.11|1684|1677.5|38
1614162940000|2021-02-24 10:35:40|1684.14|1677.64|1683.7|1677.2|1684.14|1677.64|1683.44|1676.94|38
1614162950000|2021-02-24 10:35:50|1683.76|1677.26|1683.82|1677.32|1684.55|1678.05|1683.76|1677.26|36
1614162960000|2021-02-24 10:36:00|1683.55|1677.05|1682.12|1675.62|1683.55|1677.05|1682.12|1675.62|36
1614162970000|2021-02-24 10:36:10|1682.18|1675.68|1680.58|1674.08|1682.18|1675.68|1680.55|1674.05|31
1614162980000|2021-02-24 10:36:20|1680.59|1674.09|1680.9|1674.4|1681.18|1674.68|1680.58|1674.08|35
1614162990000|2021-02-24 10:36:30|1680.91|1674.41|1680.37|1673.87|1681.07|1674.57|1680.37|1673.87|32
1614163000000|2021-02-24 10:36:40|1680.42|1673.92|1679.53|1673.03|1680.42|1673.92|1679.5|1673|34
1614163010000|2021-02-24 10:36:50|1679.52|1673.02|1679.7|1673.2|1680.07|1673.57|1679.33|1672.83|37
1614163020000|2021-02-24 10:37:00|1679.55|1673.05|1680.95|1674.45|1680.95|1674.45|1679.49|1672.99|37
1614163030000|2021-02-24 10:37:10|1680.91|1674.41|1681.14|1674.64|1681.45|1674.95|1680.84|1674.34|37
1614163040000|2021-02-24 10:37:20|1680.99|1674.49|1680.22|1673.72|1680.99|1674.49|1680.12|1673.62|37
1614163050000|2021-02-24 10:37:30|1680.28|1673.78|1679.43|1672.93|1680.29|1673.79|1679.08|1672.58|39
1614163060000|2021-02-24 10:37:40|1679.62|1673.12|1679.04|1672.54|1679.62|1673.12|1678.76|1672.26|34
1614163070000|2021-02-24 10:37:50|1679.11|1672.61|1679.98|1673.48|1679.98|1673.48|1679.11|1672.61|35
1614163080000|2021-02-24 10:38:00|1680.07|1673.57|1678.73|1672.23|1680.23|1673.73|1678.73|1672.23|37
1614163090000|2021-02-24 10:38:10|1678.75|1672.25|1677.85|1671.35|1678.75|1672.25|1677.85|1671.35|34
1614163100000|2021-02-24 10:38:20|1677.82|1671.32|1678.15|1671.65|1678.39|1671.89|1677.64|1671.14|38
1614163110000|2021-02-24 10:38:30|1678.18|1671.68|1678.65|1672.15|1679.08|1672.58|1678.15|1671.65|37
1614163120000|2021-02-24 10:38:40|1678.68|1672.18|1678.78|1672.28|1679.36|1672.86|1678.62|1672.12|38
1614163130000|2021-02-24 10:38:50|1678.77|1672.27|1678.95|1672.45|1679.33|1672.83|1678.77|1672.27|36
1614163140000|2021-02-24 10:39:00|1678.88|1672.38|1678.37|1671.87|1678.9|1672.4|1678.37|1671.87|36
1614163150000|2021-02-24 10:39:10|1678.39|1671.89|1679.49|1672.99|1679.49|1672.99|1678.39|1671.89|33
1614163160000|2021-02-24 10:39:20|1679.41|1672.91|1679.65|1673.15|1680.08|1673.58|1679.15|1672.65|31
1614163170000|2021-02-24 10:39:30|1679.9|1673.4|1679.31|1672.81|1679.9|1673.4|1679.18|1672.68|38
1614163180000|2021-02-24 10:39:40|1679.28|1672.78|1678.86|1672.36|1679.37|1672.87|1678.86|1672.36|33
1614163190000|2021-02-24 10:39:50|1678.91|1672.41|1679.19|1672.69|1679.24|1672.74|1678.66|1672.16|34
1614163200000|2021-02-24 10:40:00|1679.22|1672.72|1679.83|1673.33|1679.87|1673.37|1679.22|1672.72|36
1614163210000|2021-02-24 10:40:10|1679.76|1673.26|1680.31|1673.81|1680.31|1673.81|1679.53|1673.03|38
1614163220000|2021-02-24 10:40:20|1680.5|1674|1680.94|1674.44|1681.04|1674.54|1679.98|1673.48|35
1614163230000|2021-02-24 10:40:30|1681.02|1674.52|1682.11|1675.61|1682.15|1675.65|1680.97|1674.47|33
1614163240000|2021-02-24 10:40:40|1682.12|1675.62|1682.45|1675.95|1682.61|1676.11|1682.05|1675.55|36
1614163250000|2021-02-24 10:40:50|1682.37|1675.87|1683.01|1676.51|1683.05|1676.55|1682.34|1675.84|28
1614163260000|2021-02-24 10:41:00|1683.02|1676.52|1683.63|1677.13|1683.63|1677.13|1683|1676.5|36
1614163270000|2021-02-24 10:41:10|1683.6|1677.1|1683.64|1677.14|1683.77|1677.27|1683.52|1677.02|36
1614163280000|2021-02-24 10:41:20|1683.63|1677.13|1683.43|1676.93|1683.75|1677.25|1683.42|1676.92|27
1614163290000|2021-02-24 10:41:30|1683.48|1676.98|1683.44|1676.94|1683.48|1676.98|1683.43|1676.93|21
1614163300000|2021-02-24 10:41:40|1683.47|1676.97|1683.47|1676.97|1683.5|1677|1683.43|1676.93|12
1614163310000|2021-02-24 10:41:50|1683.45|1676.95|1683.03|1676.53|1683.51|1677.01|1683|1676.5|36
1614163320000|2021-02-24 10:42:00|1682.84|1676.34|1682.92|1676.42|1682.92|1676.42|1682.34|1675.84|34
1614163330000|2021-02-24 10:42:10|1682.72|1676.22|1680.71|1674.21|1682.72|1676.22|1680.71|1674.21|28
1614163340000|2021-02-24 10:42:20|1680.7|1674.2|1679.88|1673.38|1681.2|1674.7|1679.88|1673.38|33
1614163350000|2021-02-24 10:42:30|1679.85|1673.35|1679.57|1673.07|1679.87|1673.37|1679.42|1672.92|34
1614163360000|2021-02-24 10:42:40|1679.71|1673.21|1680.85|1674.35|1680.85|1674.35|1679.6|1673.1|34
1614163370000|2021-02-24 10:42:50|1680.84|1674.34|1681.45|1674.95|1681.45|1674.95|1680.59|1674.09|34
1614163380000|2021-02-24 10:43:00|1681.4|1674.9|1683.17|1676.67|1683.17|1676.67|1681.03|1674.53|37
1614163390000|2021-02-24 10:43:10|1683.42|1676.92|1684.37|1677.87|1684.63|1678.13|1683.16|1676.66|34
1614163400000|2021-02-24 10:43:20|1684.34|1677.84|1684.31|1677.81|1684.79|1678.29|1684.29|1677.79|36
1614163410000|2021-02-24 10:43:30|1684.32|1677.82|1684.62|1678.12|1684.77|1678.27|1684.32|1677.82|35
1614163420000|2021-02-24 10:43:40|1684.68|1678.18|1685.22|1678.72|1685.22|1678.72|1684.56|1678.06|36
1614163430000|2021-02-24 10:43:50|1685.35|1678.85|1685.35|1678.85|1685.64|1679.14|1685.09|1678.59|34
1614163440000|2021-02-24 10:44:00|1685.37|1678.87|1684.54|1678.04|1685.37|1678.87|1684.19|1677.69|34
1614163450000|2021-02-24 10:44:10|1684.55|1678.05|1684.65|1678.15|1684.72|1678.22|1684.44|1677.94|39
1614163460000|2021-02-24 10:44:20|1684.69|1678.19|1684.58|1678.08|1684.72|1678.22|1684.5|1678|29
1614163470000|2021-02-24 10:44:30|1684.57|1678.07|1684.39|1677.89|1684.57|1678.07|1684.17|1677.67|32
1614163480000|2021-02-24 10:44:40|1684.48|1677.98|1685.68|1679.18|1685.68|1679.18|1684.48|1677.98|31
1614163490000|2021-02-24 10:44:50|1685.74|1679.24|1686.1|1679.6|1686.12|1679.62|1685.71|1679.21|29
1614163500000|2021-02-24 10:45:00|1686.2|1679.7|1687.67|1681.17|1687.79|1681.29|1686.2|1679.7|30
1614163510000|2021-02-24 10:45:10|1687.66|1681.16|1687.2|1680.7|1687.84|1681.34|1686.95|1680.45|37
1614163520000|2021-02-24 10:45:20|1687.43|1680.93|1687.32|1680.82|1687.52|1681.02|1686.75|1680.25|35
1614163530000|2021-02-24 10:45:30|1687.21|1680.71|1686.19|1679.69|1687.21|1680.71|1686.17|1679.67|32
1614163540000|2021-02-24 10:45:40|1686.14|1679.64|1684.49|1677.99|1686.4|1679.9|1684.49|1677.99|37
1614163550000|2021-02-24 10:45:50|1684.45|1677.95|1685.26|1678.76|1685.48|1678.98|1684.43|1677.93|34
1614163560000|2021-02-24 10:46:00|1685.21|1678.71|1685.66|1679.16|1685.73|1679.23|1685.21|1678.71|32
1614163570000|2021-02-24 10:46:10|1685.67|1679.17|1685.21|1678.71|1685.73|1679.23|1685.21|1678.71|30
1614163580000|2021-02-24 10:46:20|1685.22|1678.72|1684.82|1678.32|1685.22|1678.72|1684.25|1677.75|33
1614163590000|2021-02-24 10:46:30|1684.93|1678.43|1685.13|1678.63|1685.31|1678.81|1684.93|1678.43|31
1614163600000|2021-02-24 10:46:40|1685.12|1678.62|1685.53|1679.03|1685.55|1679.05|1685.09|1678.59|33
1614163610000|2021-02-24 10:46:50|1685.52|1679.02|1685.52|1679.02|1685.56|1679.06|1685.01|1678.51|34
1614163620000|2021-02-24 10:47:00|1685.48|1678.98|1685.75|1679.25|1685.87|1679.37|1685.48|1678.98|35
1614163630000|2021-02-24 10:47:10|1685.77|1679.27|1685.74|1679.24|1685.85|1679.35|1685.72|1679.22|34
1614163640000|2021-02-24 10:47:20|1685.75|1679.25|1686.01|1679.51|1686.23|1679.73|1685.75|1679.25|32
1614163650000|2021-02-24 10:47:30|1686.05|1679.55|1685.73|1679.23|1686.06|1679.56|1685.62|1679.12|35
1614163660000|2021-02-24 10:47:40|1685.72|1679.22|1685.39|1678.89|1685.73|1679.23|1684.95|1678.45|31
1614163670000|2021-02-24 10:47:50|1685.35|1678.85|1685.32|1678.82|1685.42|1678.92|1685.11|1678.61|29
1614163680000|2021-02-24 10:48:00|1685.27|1678.77|1685.93|1679.43|1685.93|1679.43|1685.27|1678.77|30
1614163690000|2021-02-24 10:48:10|1685.91|1679.41|1686.19|1679.69|1686.59|1680.09|1685.91|1679.41|37
1614163700000|2021-02-24 10:48:20|1686.17|1679.67|1685.67|1679.17|1686.19|1679.69|1685.61|1679.11|32
1614163710000|2021-02-24 10:48:30|1685.8|1679.3|1685.64|1679.14|1685.96|1679.46|1685.63|1679.13|24
1614163720000|2021-02-24 10:48:40|1685.78|1679.28|1685.6|1679.1|1685.78|1679.28|1685.05|1678.55|34
1614163730000|2021-02-24 10:48:50|1685.68|1679.18|1686.14|1679.64|1686.14|1679.64|1685.6|1679.1|28
1614163740000|2021-02-24 10:49:00|1686.21|1679.71|1686.3|1679.8|1686.45|1679.95|1686.19|1679.69|32
1614163750000|2021-02-24 10:49:10|1686.29|1679.79|1687.28|1680.78|1687.38|1680.88|1686.25|1679.75|31
1614163760000|2021-02-24 10:49:20|1687.22|1680.72|1687|1680.5|1687.27|1680.77|1687|1680.5|23
1614163770000|2021-02-24 10:49:30|1686.98|1680.48|1686.31|1679.81|1687.06|1680.56|1686.26|1679.76|32
1614163780000|2021-02-24 10:49:40|1686.3|1679.8|1686.31|1679.81|1686.36|1679.86|1686.16|1679.66|26
1614163790000|2021-02-24 10:49:50|1686.29|1679.79|1685.62|1679.12|1686.29|1679.79|1685.58|1679.08|33
1614163800000|2021-02-24 10:50:00|1685.64|1679.14|1684.87|1678.37|1685.67|1679.17|1684.83|1678.33|37
1614163810000|2021-02-24 10:50:10|1684.73|1678.23|1683.9|1677.4|1684.74|1678.24|1683.87|1677.37|28
1614163820000|2021-02-24 10:50:20|1683.91|1677.41|1682.41|1675.91|1683.91|1677.41|1682.28|1675.78|37
1614163830000|2021-02-24 10:50:30|1682.34|1675.84|1681.56|1675.06|1682.46|1675.96|1681.56|1675.06|33
1614163840000|2021-02-24 10:50:40|1681.48|1674.98|1681.92|1675.42|1682.04|1675.54|1681.48|1674.98|21
1614163850000|2021-02-24 10:50:50|1681.91|1675.41|1681.83|1675.33|1682.18|1675.68|1681.83|1675.33|30
1614163860000|2021-02-24 10:51:00|1681.82|1675.32|1680.88|1674.38|1681.82|1675.32|1680.88|1674.38|28
1614163870000|2021-02-24 10:51:10|1680.94|1674.44|1682.19|1675.69|1682.19|1675.69|1680.94|1674.44|35
1614163880000|2021-02-24 10:51:20|1682.2|1675.7|1682.43|1675.93|1682.54|1676.04|1682.18|1675.68|31
1614163890000|2021-02-24 10:51:30|1682.42|1675.92|1681.88|1675.38|1682.43|1675.93|1681.87|1675.37|27
1614163900000|2021-02-24 10:51:40|1681.87|1675.37|1682.56|1676.06|1682.59|1676.09|1681.75|1675.25|30
1614163910000|2021-02-24 10:51:50|1682.58|1676.08|1683.25|1676.75|1683.25|1676.75|1682.58|1676.08|31
1614163920000|2021-02-24 10:52:00|1683.15|1676.65|1682.85|1676.35|1683.45|1676.95|1682.85|1676.35|32
1614163930000|2021-02-24 10:52:10|1682.87|1676.37|1683.7|1677.2|1683.7|1677.2|1682.87|1676.37|32
1614163940000|2021-02-24 10:52:20|1683.69|1677.19|1683.49|1676.99|1684.31|1677.81|1683.49|1676.99|40
1614163950000|2021-02-24 10:52:30|1683.44|1676.94|1683.43|1676.93|1683.7|1677.2|1683.23|1676.73|36
1614163960000|2021-02-24 10:52:40|1683.37|1676.87|1682.5|1676|1683.43|1676.93|1682.5|1676|30
1614163970000|2021-02-24 10:52:50|1682.53|1676.03|1681.95|1675.45|1682.61|1676.11|1681.94|1675.44|32
1614163980000|2021-02-24 10:53:00|1681.93|1675.43|1681.02|1674.52|1681.99|1675.49|1681.02|1674.52|31
1614163990000|2021-02-24 10:53:10|1681.06|1674.56|1681.03|1674.53|1681.16|1674.66|1680.9|1674.4|25
1614164000000|2021-02-24 10:53:20|1681.17|1674.67|1679.79|1673.29|1681.17|1674.67|1679.64|1673.14|28
1614164010000|2021-02-24 10:53:30|1679.81|1673.31|1679.42|1672.92|1679.81|1673.31|1679.42|1672.92|33
1614164020000|2021-02-24 10:53:40|1679.45|1672.95|1678.74|1672.24|1679.47|1672.97|1678.67|1672.17|30
1614164030000|2021-02-24 10:53:50|1678.25|1671.75|1677.61|1671.11|1678.5|1672|1677.6|1671.1|35
1614164040000|2021-02-24 10:54:00|1677.5|1671|1677.69|1671.19|1677.69|1671.19|1675.79|1669.29|38
1614164050000|2021-02-24 10:54:10|1677.61|1671.11|1677.91|1671.41|1678.21|1671.71|1677.61|1671.11|36
1614164060000|2021-02-24 10:54:20|1678.02|1671.52|1676.91|1670.41|1678.06|1671.56|1676.88|1670.38|38
1614164070000|2021-02-24 10:54:30|1676.93|1670.43|1675.7|1669.2|1676.93|1670.43|1675.56|1669.06|34
1614164080000|2021-02-24 10:54:40|1675.67|1669.17|1673.21|1666.71|1675.73|1669.23|1673.19|1666.69|32
1614164090000|2021-02-24 10:54:50|1673.16|1666.66|1674.93|1668.43|1674.93|1668.43|1672.79|1666.29|32
1614164100000|2021-02-24 10:55:00|1674.92|1668.42|1675.17|1668.67|1675.29|1668.79|1674.13|1667.63|31
1614164110000|2021-02-24 10:55:10|1675.19|1668.69|1675.12|1668.62|1675.65|1669.15|1675.08|1668.58|29
1614164120000|2021-02-24 10:55:20|1675.08|1668.58|1675.48|1668.98|1675.71|1669.21|1674.9|1668.4|39
1614164130000|2021-02-24 10:55:30|1675.47|1668.97|1675.28|1668.78|1675.85|1669.35|1675.05|1668.55|38
1614164140000|2021-02-24 10:55:40|1674.95|1668.45|1675.03|1668.53|1675.03|1668.53|1674.64|1668.14|33
1614164150000|2021-02-24 10:55:50|1675.01|1668.51|1674.61|1668.11|1675.01|1668.51|1674.47|1667.97|35
1614164160000|2021-02-24 10:56:00|1674.62|1668.12|1675.14|1668.64|1675.6|1669.1|1674.62|1668.12|33
1614164170000|2021-02-24 10:56:10|1675.17|1668.67|1675.59|1669.09|1676.04|1669.54|1675.17|1668.67|37
1614164180000|2021-02-24 10:56:20|1675.35|1668.85|1673.28|1666.78|1675.35|1668.85|1673.28|1666.78|34
1614164190000|2021-02-24 10:56:30|1673.27|1666.77|1672.25|1665.75|1673.27|1666.77|1671.98|1665.48|35
1614164200000|2021-02-24 10:56:40|1672.29|1665.79|1672.54|1666.04|1672.86|1666.36|1672.29|1665.79|33
1614164210000|2021-02-24 10:56:50|1672.58|1666.08|1670.44|1663.94|1672.58|1666.08|1670.44|1663.94|35
1614164220000|2021-02-24 10:57:00|1670.34|1663.84|1671.92|1665.42|1671.98|1665.48|1670.09|1663.59|35
1614164230000|2021-02-24 10:57:10|1671.84|1665.34|1671.38|1664.88|1672.05|1665.55|1671.3|1664.8|39
1614164240000|2021-02-24 10:57:20|1671.39|1664.89|1670.36|1663.86|1671.79|1665.29|1670.3|1663.8|37
1614164250000|2021-02-24 10:57:30|1670.3|1663.8|1673.13|1666.63|1673.62|1667.12|1670.28|1663.78|38
1614164260000|2021-02-24 10:57:40|1673.08|1666.58|1670.73|1664.23|1673.43|1666.93|1670.73|1664.23|37
1614164270000|2021-02-24 10:57:50|1670.74|1664.24|1669.68|1663.18|1670.75|1664.25|1669.18|1662.68|34
1614164280000|2021-02-24 10:58:00|1669.45|1662.95|1669.22|1662.72|1669.83|1663.33|1668.68|1662.18|38
1614164290000|2021-02-24 10:58:10|1669.34|1662.84|1669.96|1663.46|1670.62|1664.12|1668.94|1662.44|38
1614164300000|2021-02-24 10:58:20|1669.73|1663.23|1668.89|1662.39|1669.73|1663.23|1668.68|1662.18|36
1614164310000|2021-02-24 10:58:30|1668.84|1662.34|1668.44|1661.94|1669.25|1662.75|1668.44|1661.94|35
1614164320000|2021-02-24 10:58:40|1668.4|1661.9|1667.98|1661.48|1668.45|1661.95|1667.97|1661.47|32
1614164330000|2021-02-24 10:58:50|1667.97|1661.47|1667.85|1661.35|1668.03|1661.53|1667.85|1661.35|28
1614164340000|2021-02-24 10:59:00|1667.87|1661.37|1667.88|1661.38|1667.97|1661.47|1667.81|1661.31|20
1614164350000|2021-02-24 10:59:10|1667.86|1661.36|1667.93|1661.43|1667.93|1661.43|1667.66|1661.16|25
1614164360000|2021-02-24 10:59:20|1668|1661.5|1668.82|1662.32|1668.97|1662.47|1668|1661.5|32
1614164370000|2021-02-24 10:59:30|1668.64|1662.14|1668.34|1661.84|1668.65|1662.15|1668.04|1661.54|34
1614164380000|2021-02-24 10:59:40|1668.37|1661.87|1668.06|1661.56|1668.39|1661.89|1667.96|1661.46|33
1614164390000|2021-02-24 10:59:50|1668.11|1661.61|1667.56|1661.06|1668.13|1661.63|1667.47|1660.97|25
1614164400000|2021-02-24 11:00:00|1667.48|1660.98|1668.27|1661.77|1668.27|1661.77|1667.42|1660.92|32
1614164410000|2021-02-24 11:00:10|1668.29|1661.79|1671.81|1665.31|1671.81|1665.31|1668.29|1661.79|35
1614164420000|2021-02-24 11:00:20|1671.97|1665.47|1672.71|1666.21|1673.2|1666.7|1671.97|1665.47|39
1614164430000|2021-02-24 11:00:30|1672.73|1666.23|1674.67|1668.17|1674.92|1668.42|1672.73|1666.23|37
1614164440000|2021-02-24 11:00:40|1674.85|1668.35|1672.71|1666.21|1674.89|1668.39|1672.71|1666.21|37
1614164450000|2021-02-24 11:00:50|1672.69|1666.19|1673.61|1667.11|1673.75|1667.25|1672.61|1666.11|36
1614164460000|2021-02-24 11:01:00|1673.56|1667.06|1673.28|1666.78|1674.37|1667.87|1673.09|1666.59|39
1614164470000|2021-02-24 11:01:10|1672.7|1666.2|1672.29|1665.79|1672.78|1666.28|1672.04|1665.54|36
1614164480000|2021-02-24 11:01:20|1672.32|1665.82|1673.67|1667.17|1673.73|1667.23|1672.32|1665.82|36
1614164490000|2021-02-24 11:01:30|1673.7|1667.2|1675.37|1668.87|1675.43|1668.93|1673.67|1667.17|34
1614164500000|2021-02-24 11:01:40|1675.42|1668.92|1676.51|1670.01|1676.51|1670.01|1675.42|1668.92|36
1614164510000|2021-02-24 11:01:50|1676.56|1670.06|1676.4|1669.9|1677.06|1670.56|1676.32|1669.82|37
1614164520000|2021-02-24 11:02:00|1676.41|1669.91|1675.38|1668.88|1676.62|1670.12|1675.11|1668.61|35
1614164530000|2021-02-24 11:02:10|1675.59|1669.09|1676.74|1670.24|1676.79|1670.29|1675.55|1669.05|37
1614164540000|2021-02-24 11:02:20|1676.66|1670.16|1677.31|1670.81|1677.31|1670.81|1676.43|1669.93|35
1614164550000|2021-02-24 11:02:30|1677.15|1670.65|1677.82|1671.32|1677.84|1671.34|1676.94|1670.44|31
1614164560000|2021-02-24 11:02:40|1677.9|1671.4|1677.78|1671.28|1678.07|1671.57|1677.49|1670.99|37
1614164570000|2021-02-24 11:02:50|1677.71|1671.21|1676.94|1670.44|1677.71|1671.21|1676.7|1670.2|36
1614164580000|2021-02-24 11:03:00|1676.97|1670.47|1678.52|1672.02|1678.52|1672.02|1676.93|1670.43|36
1614164590000|2021-02-24 11:03:10|1678.61|1672.11|1679.62|1673.12|1679.62|1673.12|1678.61|1672.11|34
1614164600000|2021-02-24 11:03:20|1679.64|1673.14|1680.64|1674.14|1680.9|1674.4|1679.64|1673.14|35
1614164610000|2021-02-24 11:03:30|1680.67|1674.17|1681.6|1675.1|1681.67|1675.17|1680.67|1674.17|32
1614164620000|2021-02-24 11:03:40|1681.58|1675.08|1682.4|1675.9|1682.46|1675.96|1681.55|1675.05|35
1614164630000|2021-02-24 11:03:50|1682.37|1675.87|1682.36|1675.86|1682.85|1676.35|1682.31|1675.81|36
1614164640000|2021-02-24 11:04:00|1682.3|1675.8|1682.55|1676.05|1682.59|1676.09|1682.23|1675.73|36
1614164650000|2021-02-24 11:04:10|1682.58|1676.08|1684.73|1678.23|1684.73|1678.23|1682.58|1676.08|33
1614164660000|2021-02-24 11:04:20|1684.95|1678.45|1684.96|1678.46|1686.08|1679.58|1684.95|1678.45|33
1614164670000|2021-02-24 11:04:30|1684.92|1678.42|1684.47|1677.97|1685.35|1678.85|1684.47|1677.97|31
1614164680000|2021-02-24 11:04:40|1684.56|1678.06|1682.71|1676.21|1684.56|1678.06|1682.68|1676.18|35
1614164690000|2021-02-24 11:04:50|1682.73|1676.23|1683.47|1676.97|1683.58|1677.08|1682.59|1676.09|35
1614164700000|2021-02-24 11:05:00|1683.45|1676.95|1683.65|1677.15|1683.65|1677.15|1683.11|1676.61|38
1614164710000|2021-02-24 11:05:10|1683.74|1677.24|1685.47|1678.97|1685.51|1679.01|1683.74|1677.24|29
1614164720000|2021-02-24 11:05:20|1685.58|1679.08|1687|1680.5|1688.56|1682.06|1685.51|1679.01|37
1614164730000|2021-02-24 11:05:30|1687.07|1680.57|1688.68|1682.18|1688.68|1682.18|1687.07|1680.57|35
1614164740000|2021-02-24 11:05:40|1688.74|1682.24|1688.53|1682.03|1689.19|1682.69|1688.21|1681.71|30
1614164750000|2021-02-24 11:05:50|1688.49|1681.99|1689.23|1682.73|1689.39|1682.89|1687.76|1681.26|32
1614164760000|2021-02-24 11:06:00|1689.77|1683.27|1688.14|1681.64|1689.77|1683.27|1688.08|1681.58|38
1614164770000|2021-02-24 11:06:10|1688.5|1682|1688.96|1682.46|1689.01|1682.51|1688.21|1681.71|34
1614164780000|2021-02-24 11:06:20|1689|1682.5|1687.69|1681.19|1689.03|1682.53|1687.04|1680.54|38
1614164790000|2021-02-24 11:06:30|1687.93|1681.43|1689.16|1682.66|1689.2|1682.7|1687.93|1681.43|35
1614164800000|2021-02-24 11:06:40|1689.13|1682.63|1688.52|1682.02|1689.35|1682.85|1688.48|1681.98|35
1614164810000|2021-02-24 11:06:50|1688.48|1681.98|1687.62|1681.12|1688.54|1682.04|1687.59|1681.09|35
1614164820000|2021-02-24 11:07:00|1687.52|1681.02|1687.65|1681.15|1688.23|1681.73|1687.31|1680.81|36
1614164830000|2021-02-24 11:07:10|1687.66|1681.16|1688.68|1682.18|1688.74|1682.24|1687.66|1681.16|34
1614164840000|2021-02-24 11:07:20|1688.7|1682.2|1690.21|1683.71|1690.21|1683.71|1688.66|1682.16|31
1614164850000|2021-02-24 11:07:30|1690.15|1683.65|1689.95|1683.45|1690.38|1683.88|1689.31|1682.81|37
1614164860000|2021-02-24 11:07:40|1689.93|1683.43|1689.2|1682.7|1689.99|1683.49|1688.98|1682.48|38
1614164870000|2021-02-24 11:07:50|1689.25|1682.75|1689.82|1683.32|1690.17|1683.67|1688.67|1682.17|36
1614164880000|2021-02-24 11:08:00|1689.92|1683.42|1690.93|1684.43|1690.93|1684.43|1689.86|1683.36|31
1614164890000|2021-02-24 11:08:10|1691|1684.5|1693.27|1686.77|1693.27|1686.77|1691|1684.5|33
1614164900000|2021-02-24 11:08:20|1693.53|1687.03|1694.14|1687.64|1694.91|1688.41|1693.53|1687.03|39
1614164910000|2021-02-24 11:08:30|1694.12|1687.62|1693.89|1687.39|1694.72|1688.22|1693.85|1687.35|34
1614164920000|2021-02-24 11:08:40|1693.91|1687.41|1694.64|1688.14|1695.1|1688.6|1693.6|1687.1|36
1614164930000|2021-02-24 11:08:50|1694.71|1688.21|1695.76|1689.26|1695.93|1689.43|1694.39|1687.89|33
1614164940000|2021-02-24 11:09:00|1695.77|1689.27|1697.35|1690.85|1697.35|1690.85|1695.53|1689.03|33
1614164950000|2021-02-24 11:09:10|1697.36|1690.86|1696.92|1690.42|1697.36|1690.86|1696.79|1690.29|26
1614164960000|2021-02-24 11:09:20|1696.91|1690.41|1696.35|1689.85|1696.91|1690.41|1695.32|1688.82|36
1614164970000|2021-02-24 11:09:30|1696.29|1689.79|1696.1|1689.6|1696.29|1689.79|1695.15|1688.65|33
1614164980000|2021-02-24 11:09:40|1696.16|1689.66|1694.69|1688.19|1696.2|1689.7|1694.68|1688.18|34
1614164990000|2021-02-24 11:09:50|1694.68|1688.18|1692.81|1686.31|1694.7|1688.2|1692.79|1686.29|31
1614165000000|2021-02-24 11:10:00|1692.86|1686.36|1694.68|1688.18|1694.81|1688.31|1692.84|1686.34|38
1614165010000|2021-02-24 11:10:10|1694.76|1688.26|1697.32|1690.82|1697.32|1690.82|1694.76|1688.26|38
1614165020000|2021-02-24 11:10:20|1697.36|1690.86|1697.17|1690.67|1697.38|1690.88|1696.62|1690.12|36
1614165030000|2021-02-24 11:10:30|1697.27|1690.77|1696.99|1690.49|1697.5|1691|1696.77|1690.27|37
1614165040000|2021-02-24 11:10:40|1697.08|1690.58|1696.01|1689.51|1697.11|1690.61|1695.63|1689.13|34
1614165050000|2021-02-24 11:10:50|1695.97|1689.47|1694.24|1687.74|1695.97|1689.47|1693.96|1687.46|33
1614165060000|2021-02-24 11:11:00|1694.18|1687.68|1693.81|1687.31|1694.18|1687.68|1693.81|1687.31|29
1614165070000|2021-02-24 11:11:10|1693.79|1687.29|1693.84|1687.34|1693.88|1687.38|1693.79|1687.29|19
1614165080000|2021-02-24 11:11:20|1693.8|1687.3|1694.64|1688.14|1694.64|1688.14|1693.8|1687.3|26
1614165090000|2021-02-24 11:11:30|1694.75|1688.25|1695.18|1688.68|1695.25|1688.75|1694.55|1688.05|30
1614165100000|2021-02-24 11:11:40|1695.12|1688.62|1694.36|1687.86|1695.15|1688.65|1694.36|1687.86|27
1614165110000|2021-02-24 11:11:50|1694.29|1687.79|1694.65|1688.15|1694.65|1688.15|1694.16|1687.66|18
1614165120000|2021-02-24 11:12:00|1694.82|1688.32|1695.07|1688.57|1695.2|1688.7|1694.82|1688.32|28
1614165130000|2021-02-24 11:12:10|1694.98|1688.48|1694.04|1687.54|1694.98|1688.48|1693.97|1687.47|28
1614165140000|2021-02-24 11:12:20|1694.02|1687.52|1693.4|1686.9|1694.02|1687.52|1693.29|1686.79|28
1614165150000|2021-02-24 11:12:30|1693.39|1686.89|1692.88|1686.38|1693.39|1686.89|1692.88|1686.38|25
1614165160000|2021-02-24 11:12:40|1692.92|1686.42|1692.73|1686.23|1692.99|1686.49|1692.64|1686.14|27
1614165170000|2021-02-24 11:12:50|1692.82|1686.32|1693.88|1687.38|1693.94|1687.44|1692.73|1686.23|38
1614165180000|2021-02-24 11:13:00|1693.87|1687.37|1691.53|1685.03|1693.89|1687.39|1691.53|1685.03|30
1614165190000|2021-02-24 11:13:10|1691.48|1684.98|1690.09|1683.59|1691.65|1685.15|1690.09|1683.59|36
1614165200000|2021-02-24 11:13:20|1690.18|1683.68|1691.81|1685.31|1691.81|1685.31|1690.04|1683.54|32
1614165210000|2021-02-24 11:13:30|1691.83|1685.33|1690.79|1684.29|1691.83|1685.33|1690.79|1684.29|36
1614165220000|2021-02-24 11:13:40|1690.76|1684.26|1691.9|1685.4|1691.9|1685.4|1690.46|1683.96|37
1614165230000|2021-02-24 11:13:50|1691.86|1685.36|1690.72|1684.22|1691.86|1685.36|1690.55|1684.05|36
1614165240000|2021-02-24 11:14:00|1690.7|1684.2|1692.05|1685.55|1692.15|1685.65|1690.62|1684.12|34
1614165250000|2021-02-24 11:14:10|1692.08|1685.58|1691.7|1685.2|1692.27|1685.77|1691.7|1685.2|29
1614165260000|2021-02-24 11:14:20|1691.68|1685.18|1689.5|1683|1691.68|1685.18|1689.5|1683|35
1614165270000|2021-02-24 11:14:30|1689.57|1683.07|1687.93|1681.43|1689.6|1683.1|1687.86|1681.36|38
1614165280000|2021-02-24 11:14:40|1687.89|1681.39|1686.59|1680.09|1687.89|1681.39|1686.49|1679.99|35
1614165290000|2021-02-24 11:14:50|1686.57|1680.07|1686.7|1680.2|1687.6|1681.1|1686.55|1680.05|37
1614165300000|2021-02-24 11:15:00|1686.87|1680.37|1687.62|1681.12|1687.67|1681.17|1686.87|1680.37|34
1614165310000|2021-02-24 11:15:10|1687.68|1681.18|1687.75|1681.25|1687.77|1681.27|1687.02|1680.52|36
1614165320000|2021-02-24 11:15:20|1687.84|1681.34|1687.06|1680.56|1688.1|1681.6|1687.05|1680.55|38
1614165330000|2021-02-24 11:15:30|1687.05|1680.55|1687.64|1681.14|1687.64|1681.14|1686.92|1680.42|35
1614165340000|2021-02-24 11:15:40|1687.73|1681.23|1686.86|1680.36|1687.81|1681.31|1686.57|1680.07|34
1614165350000|2021-02-24 11:15:50|1686.77|1680.27|1686.34|1679.84|1687.23|1680.73|1686.34|1679.84|35
1614165360000|2021-02-24 11:16:00|1686.37|1679.87|1684.25|1677.75|1686.46|1679.96|1684.24|1677.74|36
1614165370000|2021-02-24 11:16:10|1684.23|1677.73|1684.33|1677.83|1684.33|1677.83|1683.28|1676.78|36
1614165380000|2021-02-24 11:16:20|1684.31|1677.81|1684.59|1678.09|1684.96|1678.46|1684.31|1677.81|37
1614165390000|2021-02-24 11:16:30|1684.51|1678.01|1683.32|1676.82|1684.59|1678.09|1683.32|1676.82|33
1614165400000|2021-02-24 11:16:40|1683.36|1676.86|1682.3|1675.8|1683.4|1676.9|1682.3|1675.8|26
1614165410000|2021-02-24 11:16:50|1682.28|1675.78|1682.51|1676.01|1682.51|1676.01|1682.05|1675.55|19
1614165420000|2021-02-24 11:17:00|1682.59|1676.09|1683.84|1677.34|1684.32|1677.82|1682.59|1676.09|35
1614165430000|2021-02-24 11:17:10|1683.78|1677.28|1685.22|1678.72|1685.27|1678.77|1683.69|1677.19|29
1614165440000|2021-02-24 11:17:20|1684.91|1678.41|1683.85|1677.35|1685.6|1679.1|1683.85|1677.35|31
1614165450000|2021-02-24 11:17:30|1683.87|1677.37|1682.33|1675.83|1683.87|1677.37|1682.33|1675.83|30
1614165460000|2021-02-24 11:17:40|1682.31|1675.81|1682.29|1675.79|1682.6|1676.1|1682.22|1675.72|27
1614165470000|2021-02-24 11:17:50|1682.25|1675.75|1680.54|1674.04|1682.25|1675.75|1680.49|1673.99|18
1614165480000|2021-02-24 11:18:00|1680.66|1674.16|1682.43|1675.93|1682.43|1675.93|1680.6|1674.1|32
1614165490000|2021-02-24 11:18:10|1682.5|1676|1684.05|1677.55|1684.05|1677.55|1682.45|1675.95|28
1614165500000|2021-02-24 11:18:20|1684.06|1677.56|1684.21|1677.71|1684.49|1677.99|1683.57|1677.07|32
1614165510000|2021-02-24 11:18:30|1683.99|1677.49|1684.16|1677.66|1684.31|1677.81|1683.63|1677.13|27
1614165520000|2021-02-24 11:18:40|1684.31|1677.81|1685.73|1679.23|1686.1|1679.6|1684.16|1677.66|27
1614165530000|2021-02-24 11:18:50|1685.69|1679.19|1684.67|1678.17|1685.73|1679.23|1684.66|1678.16|37
1614165540000|2021-02-24 11:19:00|1684.54|1678.04|1682.89|1676.39|1684.54|1678.04|1682.62|1676.12|26
1614165550000|2021-02-24 11:19:10|1682.77|1676.27|1681.54|1675.04|1682.77|1676.27|1681.45|1674.95|22
1614165560000|2021-02-24 11:19:20|1681.53|1675.03|1680.94|1674.44|1681.86|1675.36|1680.83|1674.33|27
1614165570000|2021-02-24 11:19:30|1680.95|1674.45|1680.33|1673.83|1681|1674.5|1679.6|1673.1|31
1614165580000|2021-02-24 11:19:40|1680.35|1673.85|1680.84|1674.34|1681.01|1674.51|1680.2|1673.7|30
1614165590000|2021-02-24 11:19:50|1680.94|1674.44|1680.19|1673.69|1681.09|1674.59|1679.8|1673.3|29
1614165600000|2021-02-24 11:20:00|1680.18|1673.68|1680.79|1674.29|1680.79|1674.29|1679.63|1673.13|27
1614165610000|2021-02-24 11:20:10|1680.77|1674.27|1681.9|1675.4|1682.28|1675.78|1680.77|1674.27|32
1614165620000|2021-02-24 11:20:20|1681.76|1675.26|1680.36|1673.86|1681.82|1675.32|1680.36|1673.86|25
1614165630000|2021-02-24 11:20:30|1680.24|1673.74|1680.65|1674.15|1681.24|1674.74|1679.95|1673.45|20
1614165640000|2021-02-24 11:20:40|1680.68|1674.18|1680.53|1674.03|1681.02|1674.52|1680.45|1673.95|20
1614165650000|2021-02-24 11:20:50|1680.35|1673.85|1681.9|1675.4|1681.9|1675.4|1680.35|1673.85|30
1614165660000|2021-02-24 11:21:00|1681.91|1675.41|1681.86|1675.36|1682.14|1675.64|1681.28|1674.78|28
1614165670000|2021-02-24 11:21:10|1681.89|1675.39|1680.95|1674.45|1681.89|1675.39|1680.87|1674.37|27
1614165680000|2021-02-24 11:21:20|1680.87|1674.37|1680.01|1673.51|1680.9|1674.4|1679.96|1673.46|19
1614165690000|2021-02-24 11:21:30|1679.96|1673.46|1679.99|1673.49|1680.17|1673.67|1679.84|1673.34|27
1614165700000|2021-02-24 11:21:40|1680.02|1673.52|1680.97|1674.47|1681.4|1674.9|1680.01|1673.51|22
1614165710000|2021-02-24 11:21:50|1680.98|1674.48|1681.5|1675|1681.77|1675.27|1680.98|1674.48|35
1614165720000|2021-02-24 11:22:00|1681.52|1675.02|1681.1|1674.6|1681.82|1675.32|1680.97|1674.47|33
1614165730000|2021-02-24 11:22:10|1681.09|1674.59|1680.4|1673.9|1681.14|1674.64|1680.29|1673.79|35
1614165740000|2021-02-24 11:22:20|1680.42|1673.92|1681.2|1674.7|1681.2|1674.7|1680.42|1673.92|29
1614165750000|2021-02-24 11:22:30|1681.22|1674.72|1681.69|1675.19|1681.69|1675.19|1681.12|1674.62|29
1614165760000|2021-02-24 11:22:40|1681.72|1675.22|1682.7|1676.2|1682.7|1676.2|1681.51|1675.01|32
1614165770000|2021-02-24 11:22:50|1682.84|1676.34|1685.63|1679.13|1685.69|1679.19|1682.84|1676.34|36
1614165780000|2021-02-24 11:23:00|1685.71|1679.21|1687.08|1680.58|1687.08|1680.58|1685.67|1679.17|27
1614165790000|2021-02-24 11:23:10|1687.13|1680.63|1687.51|1681.01|1687.82|1681.32|1687.13|1680.63|35
1614165800000|2021-02-24 11:23:20|1687.65|1681.15|1689.02|1682.52|1689.05|1682.55|1687.65|1681.15|32
1614165810000|2021-02-24 11:23:30|1689.01|1682.51|1689.66|1683.16|1689.77|1683.27|1689.01|1682.51|33
1614165820000|2021-02-24 11:23:40|1689.7|1683.2|1690.95|1684.45|1691.08|1684.58|1689.7|1683.2|35
1614165830000|2021-02-24 11:23:50|1691.1|1684.6|1691.39|1684.89|1691.45|1684.95|1690.96|1684.46|28
1614165840000|2021-02-24 11:24:00|1691.41|1684.91|1690.77|1684.27|1692.6|1686.1|1690.75|1684.25|36
1614165850000|2021-02-24 11:24:10|1690.68|1684.18|1692.57|1686.07|1692.57|1686.07|1690.32|1683.82|38
1614165860000|2021-02-24 11:24:20|1692.61|1686.11|1695.35|1688.85|1695.35|1688.85|1692.61|1686.11|36
1614165870000|2021-02-24 11:24:30|1695.55|1689.05|1696.93|1690.43|1697.35|1690.85|1695.55|1689.05|38
1614165880000|2021-02-24 11:24:40|1696.97|1690.47|1697.9|1691.4|1697.97|1691.47|1696.97|1690.47|38
1614165890000|2021-02-24 11:24:50|1697.83|1691.33|1699.16|1692.66|1699.55|1693.05|1697.75|1691.25|35
1614165900000|2021-02-24 11:25:00|1698.88|1692.38|1699.28|1692.78|1699.43|1692.93|1698.65|1692.15|34
1614165910000|2021-02-24 11:25:10|1699.26|1692.76|1696.49|1689.99|1699.27|1692.77|1696.44|1689.94|34
1614165920000|2021-02-24 11:25:20|1696.47|1689.97|1697.48|1690.98|1697.59|1691.09|1696.21|1689.71|35
1614165930000|2021-02-24 11:25:30|1697.4|1690.9|1698.97|1692.47|1699.48|1692.98|1697.29|1690.79|38
1614165940000|2021-02-24 11:25:40|1698.75|1692.25|1700.24|1693.74|1700.24|1693.74|1698.46|1691.96|35
1614165950000|2021-02-24 11:25:50|1700.59|1694.09|1701.47|1694.97|1701.47|1694.97|1700.59|1694.09|33
1614165960000|2021-02-24 11:26:00|1701.44|1694.94|1699.6|1693.1|1701.71|1695.21|1699.32|1692.82|36
1614165970000|2021-02-24 11:26:10|1699.68|1693.18|1697.97|1691.47|1699.86|1693.36|1697.97|1691.47|40
1614165980000|2021-02-24 11:26:20|1697.94|1691.44|1699.16|1692.66|1699.16|1692.66|1697.91|1691.41|36
1614165990000|2021-02-24 11:26:30|1699.21|1692.71|1699.73|1693.23|1700.16|1693.66|1699.17|1692.67|33
1614166000000|2021-02-24 11:26:40|1699.69|1693.19|1698.66|1692.16|1699.69|1693.19|1698.66|1692.16|34
1614166010000|2021-02-24 11:26:50|1698.33|1691.83|1698.54|1692.04|1699.28|1692.78|1698.25|1691.75|35
1614166020000|2021-02-24 11:27:00|1698.12|1691.62|1696.54|1690.04|1698.12|1691.62|1696.47|1689.97|34
1614166030000|2021-02-24 11:27:10|1696.56|1690.06|1697.32|1690.82|1697.32|1690.82|1696.49|1689.99|34
1614166040000|2021-02-24 11:27:20|1697.45|1690.95|1697.5|1691|1697.85|1691.35|1697.01|1690.51|35
1614166050000|2021-02-24 11:27:30|1697.39|1690.89|1696.91|1690.41|1697.39|1690.89|1696.9|1690.4|34
1614166060000|2021-02-24 11:27:40|1696.83|1690.33|1696.1|1689.6|1697.38|1690.88|1696.07|1689.57|29
1614166070000|2021-02-24 11:27:50|1696.32|1689.82|1696.38|1689.88|1696.69|1690.19|1696.08|1689.58|35
1614166080000|2021-02-24 11:28:00|1696.43|1689.93|1696.75|1690.25|1696.77|1690.27|1696.24|1689.74|21
1614166090000|2021-02-24 11:28:10|1696.78|1690.28|1697.92|1691.42|1698|1691.5|1696.78|1690.28|31
1614166100000|2021-02-24 11:28:20|1697.91|1691.41|1697.5|1691|1697.91|1691.41|1697.15|1690.65|26
1614166110000|2021-02-24 11:28:30|1697.49|1690.99|1697.2|1690.7|1697.63|1691.13|1696.64|1690.14|36
1614166120000|2021-02-24 11:28:40|1697.19|1690.69|1698.36|1691.86|1698.42|1691.92|1697.18|1690.68|36
1614166130000|2021-02-24 11:28:50|1698.21|1691.71|1697.45|1690.95|1698.21|1691.71|1697.41|1690.91|31
1614166140000|2021-02-24 11:29:00|1697.37|1690.87|1697.48|1690.98|1697.48|1690.98|1697.16|1690.66|33
1614166150000|2021-02-24 11:29:10|1697.46|1690.96|1696.58|1690.08|1697.46|1690.96|1696.56|1690.06|32
1614166160000|2021-02-24 11:29:20|1696.45|1689.95|1694.79|1688.29|1696.45|1689.95|1694.56|1688.06|35
1614166170000|2021-02-24 11:29:30|1694.71|1688.21|1694.24|1687.74|1694.73|1688.23|1694.12|1687.62|29
1614166180000|2021-02-24 11:29:40|1694.13|1687.63|1694.54|1688.04|1694.76|1688.26|1694.07|1687.57|29
1614166190000|2021-02-24 11:29:50|1693.75|1687.25|1694.1|1687.6|1694.27|1687.77|1693.7|1687.2|30
1614166200000|2021-02-24 11:30:00|1694.04|1687.54|1695.88|1689.38|1695.9|1689.4|1694.04|1687.54|36
1614166210000|2021-02-24 11:30:10|1695.87|1689.37|1697.48|1690.98|1697.83|1691.33|1695.87|1689.37|37
1614166220000|2021-02-24 11:30:20|1697.43|1690.93|1697.23|1690.73|1697.61|1691.11|1696.76|1690.26|37
1614166230000|2021-02-24 11:30:30|1697.24|1690.74|1698.98|1692.48|1698.98|1692.48|1697.23|1690.73|29
1614166240000|2021-02-24 11:30:40|1699.01|1692.51|1699.13|1692.63|1699.9|1693.4|1699.01|1692.51|31
1614166250000|2021-02-24 11:30:50|1699.28|1692.78|1698.69|1692.19|1699.58|1693.08|1698.65|1692.15|33
1614166260000|2021-02-24 11:31:00|1698.7|1692.2|1697.16|1690.66|1698.7|1692.2|1696.92|1690.42|38
1614166270000|2021-02-24 11:31:10|1697.23|1690.73|1697.08|1690.58|1697.45|1690.95|1696.97|1690.47|38
1614166280000|2021-02-24 11:31:20|1697.07|1690.57|1696.7|1690.2|1697.07|1690.57|1696.59|1690.09|25
1614166290000|2021-02-24 11:31:30|1696.73|1690.23|1696.4|1689.9|1696.78|1690.28|1695.91|1689.41|34
1614166300000|2021-02-24 11:31:40|1696.38|1689.88|1695.91|1689.41|1696.58|1690.08|1695.87|1689.37|31
1614166310000|2021-02-24 11:31:50|1695.92|1689.42|1696.51|1690.01|1696.51|1690.01|1695.92|1689.42|29
1614166320000|2021-02-24 11:32:00|1696.54|1690.04|1695.96|1689.46|1696.58|1690.08|1695.96|1689.46|34
1614166330000|2021-02-24 11:32:10|1696|1689.5|1695.63|1689.13|1696.28|1689.78|1695.51|1689.01|36
1614166340000|2021-02-24 11:32:20|1695.64|1689.14|1695.3|1688.8|1695.73|1689.23|1695.23|1688.73|36
1614166350000|2021-02-24 11:32:30|1695.09|1688.59|1694.37|1687.87|1695.7|1689.2|1694.37|1687.87|35
1614166360000|2021-02-24 11:32:40|1694.42|1687.92|1695.06|1688.56|1695.16|1688.66|1694.26|1687.76|32
1614166370000|2021-02-24 11:32:50|1694.92|1688.42|1694.65|1688.15|1694.92|1688.42|1694.39|1687.89|33
1614166380000|2021-02-24 11:33:00|1694.74|1688.24|1693.21|1686.71|1694.74|1688.24|1693.15|1686.65|30
1614166390000|2021-02-24 11:33:10|1693.26|1686.76|1693.34|1686.84|1693.45|1686.95|1692.96|1686.46|36
1614166400000|2021-02-24 11:33:20|1693.32|1686.82|1694.65|1688.15|1694.74|1688.24|1693.26|1686.76|31
1614166410000|2021-02-24 11:33:30|1694.63|1688.13|1693.94|1687.44|1694.63|1688.13|1693.86|1687.36|28
1614166420000|2021-02-24 11:33:40|1693.95|1687.45|1692.99|1686.49|1693.95|1687.45|1692.93|1686.43|31
1614166430000|2021-02-24 11:33:50|1692.94|1686.44|1692.75|1686.25|1693.3|1686.8|1692.74|1686.24|30
1614166440000|2021-02-24 11:34:00|1692.54|1686.04|1693.11|1686.61|1693.12|1686.62|1692.23|1685.73|34
1614166450000|2021-02-24 11:34:10|1693.07|1686.57|1693.55|1687.05|1693.76|1687.26|1693.07|1686.57|28
1614166460000|2021-02-24 11:34:20|1693.57|1687.07|1692.72|1686.22|1693.69|1687.19|1692.62|1686.12|32
1614166470000|2021-02-24 11:34:30|1692.79|1686.29|1692.13|1685.63|1692.79|1686.29|1692.09|1685.59|27
1614166480000|2021-02-24 11:34:40|1692.15|1685.65|1692.05|1685.55|1692.19|1685.69|1691.95|1685.45|31
1614166490000|2021-02-24 11:34:50|1692.08|1685.58|1692.19|1685.69|1692.8|1686.3|1691.59|1685.09|34
1614166500000|2021-02-24 11:35:00|1692.2|1685.7|1692.29|1685.79|1692.45|1685.95|1691.8|1685.3|37
1614166510000|2021-02-24 11:35:10|1692.28|1685.78|1692.1|1685.6|1692.3|1685.8|1691.9|1685.4|31
1614166520000|2021-02-24 11:35:20|1692.05|1685.55|1692.28|1685.78|1692.29|1685.79|1691.94|1685.44|33
1614166530000|2021-02-24 11:35:30|1692.32|1685.82|1691.97|1685.47|1692.42|1685.92|1691.96|1685.46|26
1614166540000|2021-02-24 11:35:40|1691.94|1685.44|1692.01|1685.51|1692.04|1685.54|1691.15|1684.65|34
1614166550000|2021-02-24 11:35:50|1692|1685.5|1691.08|1684.58|1692.25|1685.75|1691.08|1684.58|37
1614166560000|2021-02-24 11:36:00|1691.23|1684.73|1690.48|1683.98|1691.23|1684.73|1690.31|1683.81|34
1614166570000|2021-02-24 11:36:10|1690.46|1683.96|1690.45|1683.95|1690.62|1684.12|1689.85|1683.35|34
1614166580000|2021-02-24 11:36:20|1690.59|1684.09|1690.39|1683.89|1690.64|1684.14|1690.37|1683.87|32
1614166590000|2021-02-24 11:36:30|1690.37|1683.87|1690.15|1683.65|1690.51|1684.01|1690.09|1683.59|22
1614166600000|2021-02-24 11:36:40|1690.14|1683.64|1690.19|1683.69|1690.22|1683.72|1689.97|1683.47|27
1614166610000|2021-02-24 11:36:50|1690.07|1683.57|1690.15|1683.65|1690.23|1683.73|1689.98|1683.48|29
1614166620000|2021-02-24 11:37:00|1690.14|1683.64|1690.43|1683.93|1690.43|1683.93|1689.5|1683|34
1614166630000|2021-02-24 11:37:10|1690.36|1683.86|1691.17|1684.67|1691.17|1684.67|1690.36|1683.86|35
1614166640000|2021-02-24 11:37:20|1691.43|1684.93|1692.24|1685.74|1692.25|1685.75|1691.43|1684.93|36
1614166650000|2021-02-24 11:37:30|1692|1685.5|1691.42|1684.92|1692.26|1685.76|1691.26|1684.76|35
1614166660000|2021-02-24 11:37:40|1691.37|1684.87|1691.38|1684.88|1691.48|1684.98|1691.04|1684.54|35
1614166670000|2021-02-24 11:37:50|1691.48|1684.98|1689.94|1683.44|1691.5|1685|1689.94|1683.44|36
1614166680000|2021-02-24 11:38:00|1690.2|1683.7|1691.35|1684.85|1691.37|1684.87|1689.65|1683.15|27
1614166690000|2021-02-24 11:38:10|1691.32|1684.82|1690.56|1684.06|1691.32|1684.82|1690.34|1683.84|35
1614166700000|2021-02-24 11:38:20|1690.57|1684.07|1691.92|1685.42|1691.98|1685.48|1690.55|1684.05|36
1614166710000|2021-02-24 11:38:30|1691.79|1685.29|1691.8|1685.3|1692.33|1685.83|1691.63|1685.13|34
1614166720000|2021-02-24 11:38:40|1691.95|1685.45|1691.79|1685.29|1692.37|1685.87|1691.79|1685.29|32
1614166730000|2021-02-24 11:38:50|1691.8|1685.3|1691.51|1685.01|1691.94|1685.44|1691.21|1684.71|36
1614166740000|2021-02-24 11:39:00|1691.49|1684.99|1690.16|1683.66|1691.52|1685.02|1690.08|1683.58|37
1614166750000|2021-02-24 11:39:10|1690.45|1683.95|1688.77|1682.27|1690.5|1684|1688.77|1682.27|32
1614166760000|2021-02-24 11:39:20|1688.76|1682.26|1688.27|1681.77|1688.76|1682.26|1687.82|1681.32|30
1614166770000|2021-02-24 11:39:30|1688.32|1681.82|1688.66|1682.16|1688.78|1682.28|1687.91|1681.41|33
1614166780000|2021-02-24 11:39:40|1688.55|1682.05|1687.96|1681.46|1688.55|1682.05|1687.85|1681.35|28
1614166790000|2021-02-24 11:39:50|1687.94|1681.44|1688.15|1681.65|1688.15|1681.65|1687.6|1681.1|23
1614166800000|2021-02-24 11:40:00|1688.23|1681.73|1688|1681.5|1688.7|1682.2|1688|1681.5|34
1614166810000|2021-02-24 11:40:10|1687.99|1681.49|1688.39|1681.89|1688.39|1681.89|1687.45|1680.95|25
1614166820000|2021-02-24 11:40:20|1688.52|1682.02|1690.11|1683.61|1690.11|1683.61|1688.37|1681.87|38
1614166830000|2021-02-24 11:40:30|1690.12|1683.62|1690.13|1683.63|1690.61|1684.11|1689.69|1683.19|33
1614166840000|2021-02-24 11:40:40|1690.12|1683.62|1688|1681.5|1690.12|1683.62|1687.81|1681.31|30
1614166850000|2021-02-24 11:40:50|1687.97|1681.47|1687.86|1681.36|1688.27|1681.77|1687.42|1680.92|28
1614166860000|2021-02-24 11:41:00|1687.89|1681.39|1688.77|1682.27|1688.86|1682.36|1687.7|1681.2|29
1614166870000|2021-02-24 11:41:10|1688.81|1682.31|1688.39|1681.89|1688.84|1682.34|1687.95|1681.45|36
1614166880000|2021-02-24 11:41:20|1688.75|1682.25|1687.31|1680.81|1688.75|1682.25|1687.28|1680.78|32
1614166890000|2021-02-24 11:41:30|1687.35|1680.85|1685.93|1679.43|1687.42|1680.92|1685.76|1679.26|30
1614166900000|2021-02-24 11:41:40|1685.8|1679.3|1687.02|1680.52|1687.06|1680.56|1685.8|1679.3|26
1614166910000|2021-02-24 11:41:50|1687.01|1680.51|1685.58|1679.08|1687.07|1680.57|1685.58|1679.08|35
1614166920000|2021-02-24 11:42:00|1685.57|1679.07|1686.5|1680|1686.82|1680.32|1685.57|1679.07|36
1614166930000|2021-02-24 11:42:10|1686.04|1679.54|1685.13|1678.63|1686.26|1679.76|1685.13|1678.63|34
1614166940000|2021-02-24 11:42:20|1685.33|1678.83|1684.79|1678.29|1685.33|1678.83|1683.86|1677.36|35
1614166950000|2021-02-24 11:42:30|1684.84|1678.34|1684.55|1678.05|1685.71|1679.21|1684.23|1677.73|35
1614166960000|2021-02-24 11:42:40|1684.59|1678.09|1684.31|1677.81|1684.87|1678.37|1684.21|1677.71|26
1614166970000|2021-02-24 11:42:50|1684.51|1678.01|1683.22|1676.72|1684.51|1678.01|1682.7|1676.2|35
1614166980000|2021-02-24 11:43:00|1683.12|1676.62|1683.98|1677.48|1684.25|1677.75|1683.04|1676.54|38
1614166990000|2021-02-24 11:43:10|1684.16|1677.66|1684.77|1678.27|1684.87|1678.37|1683.85|1677.35|33
1614167000000|2021-02-24 11:43:20|1684.94|1678.44|1684.28|1677.78|1685.17|1678.67|1684.19|1677.69|40
1614167010000|2021-02-24 11:43:30|1684.31|1677.81|1682.26|1675.76|1684.34|1677.84|1682.16|1675.66|32
1614167020000|2021-02-24 11:43:40|1682.33|1675.83|1680.88|1674.38|1682.33|1675.83|1680.88|1674.38|32
1614167030000|2021-02-24 11:43:50|1680.93|1674.43|1681.71|1675.21|1681.91|1675.41|1680.7|1674.2|37
1614167040000|2021-02-24 11:44:00|1681.63|1675.13|1681.64|1675.14|1682.37|1675.87|1681.56|1675.06|37
1614167050000|2021-02-24 11:44:10|1681.69|1675.19|1682.73|1676.23|1683.02|1676.52|1681.39|1674.89|39
1614167060000|2021-02-24 11:44:20|1682.68|1676.18|1681.51|1675.01|1682.68|1676.18|1681.34|1674.84|37
1614167070000|2021-02-24 11:44:30|1681.48|1674.98|1680.39|1673.89|1681.52|1675.02|1679.97|1673.47|38
1614167080000|2021-02-24 11:44:40|1680.33|1673.83|1679.86|1673.36|1680.33|1673.83|1679.73|1673.23|38
1614167090000|2021-02-24 11:44:50|1679.79|1673.29|1679.7|1673.2|1679.87|1673.37|1678.78|1672.28|33
1614167100000|2021-02-24 11:45:00|1679.9|1673.4|1680.27|1673.77|1680.61|1674.11|1679.76|1673.26|38
1614167110000|2021-02-24 11:45:10|1680.15|1673.65|1680.16|1673.66|1680.42|1673.92|1679.56|1673.06|37
1614167120000|2021-02-24 11:45:20|1680.17|1673.67|1681.51|1675.01|1681.51|1675.01|1680.17|1673.67|39
1614167130000|2021-02-24 11:45:30|1681.55|1675.05|1681.89|1675.39|1682.06|1675.56|1681.45|1674.95|34
1614167140000|2021-02-24 11:45:40|1681.82|1675.32|1680.83|1674.33|1681.98|1675.48|1680.73|1674.23|36
1614167150000|2021-02-24 11:45:50|1681.04|1674.54|1681.1|1674.6|1681.17|1674.67|1680.74|1674.24|38
1614167160000|2021-02-24 11:46:00|1681.01|1674.51|1681.16|1674.66|1681.41|1674.91|1680.87|1674.37|38
1614167170000|2021-02-24 11:46:10|1681.09|1674.59|1681.63|1675.13|1681.78|1675.28|1681.09|1674.59|35
1614167180000|2021-02-24 11:46:20|1681.64|1675.14|1681.68|1675.18|1681.78|1675.28|1681.15|1674.65|35
1614167190000|2021-02-24 11:46:30|1681.32|1674.82|1680.58|1674.08|1681.32|1674.82|1680.49|1673.99|32
1614167200000|2021-02-24 11:46:40|1680.59|1674.09|1679.99|1673.49|1680.61|1674.11|1679.9|1673.4|28
1614167210000|2021-02-24 11:46:50|1679.96|1673.46|1679.44|1672.94|1680.16|1673.66|1679.44|1672.94|29
1614167220000|2021-02-24 11:47:00|1679.45|1672.95|1679.14|1672.64|1679.7|1673.2|1679.09|1672.59|34
1614167230000|2021-02-24 11:47:10|1679.09|1672.59|1679.66|1673.16|1679.66|1673.16|1678.5|1672|38
1614167240000|2021-02-24 11:47:20|1679.57|1673.07|1679.87|1673.37|1680.55|1674.05|1679.57|1673.07|32
1614167250000|2021-02-24 11:47:30|1679.89|1673.39|1678.35|1671.85|1679.93|1673.43|1678.27|1671.77|32
1614167260000|2021-02-24 11:47:40|1678.17|1671.67|1679.74|1673.24|1679.81|1673.31|1677.77|1671.27|34
1614167270000|2021-02-24 11:47:50|1679.73|1673.23|1679.35|1672.85|1679.74|1673.24|1678.52|1672.02|36
1614167280000|2021-02-24 11:48:00|1679.32|1672.82|1680.87|1674.37|1680.97|1674.47|1679.32|1672.82|38
1614167290000|2021-02-24 11:48:10|1680.84|1674.34|1680.78|1674.28|1681.67|1675.17|1680.54|1674.04|38
1614167300000|2021-02-24 11:48:20|1680.8|1674.3|1680.45|1673.95|1681.22|1674.72|1680.37|1673.87|32
1614167310000|2021-02-24 11:48:30|1680.39|1673.89|1681.16|1674.66|1681.24|1674.74|1680.39|1673.89|33
1614167320000|2021-02-24 11:48:40|1681.02|1674.52|1680.94|1674.44|1681.26|1674.76|1680.77|1674.27|37
1614167330000|2021-02-24 11:48:50|1680.95|1674.45|1679.91|1673.41|1680.95|1674.45|1679.87|1673.37|35
1614167340000|2021-02-24 11:49:00|1679.96|1673.46|1679.83|1673.33|1679.97|1673.47|1679.37|1672.87|38
1614167350000|2021-02-24 11:49:10|1679.87|1673.37|1679.22|1672.72|1680.04|1673.54|1679.15|1672.65|33
1614167360000|2021-02-24 11:49:20|1679.27|1672.77|1680.05|1673.55|1680.05|1673.55|1679.12|1672.62|35
1614167370000|2021-02-24 11:49:30|1680.25|1673.75|1680.34|1673.84|1680.69|1674.19|1680.19|1673.69|35
1614167380000|2021-02-24 11:49:40|1680.43|1673.93|1680.46|1673.96|1680.7|1674.2|1679.88|1673.38|37
1614167390000|2021-02-24 11:49:50|1680.49|1673.99|1681.14|1674.64|1681.23|1674.73|1680.37|1673.87|34
1614167400000|2021-02-24 11:50:00|1681.08|1674.58|1680.91|1674.41|1681.15|1674.65|1680.73|1674.23|26
1614167410000|2021-02-24 11:50:10|1680.86|1674.36|1681.68|1675.18|1682.19|1675.69|1680.86|1674.36|32
1614167420000|2021-02-24 11:50:20|1681.66|1675.16|1680.77|1674.27|1681.66|1675.16|1680.71|1674.21|33
1614167430000|2021-02-24 11:50:30|1680.74|1674.24|1680.51|1674.01|1680.77|1674.27|1680.11|1673.61|37
1614167440000|2021-02-24 11:50:40|1680.55|1674.05|1679.06|1672.56|1680.57|1674.07|1679.06|1672.56|38
1614167450000|2021-02-24 11:50:50|1678.85|1672.35|1678.71|1672.21|1678.85|1672.35|1678.31|1671.81|38
1614167460000|2021-02-24 11:51:00|1678.61|1672.11|1679.14|1672.64|1679.69|1673.19|1678.61|1672.11|37
1614167470000|2021-02-24 11:51:10|1679.15|1672.65|1678.97|1672.47|1679.38|1672.88|1678.35|1671.85|35
1614167480000|2021-02-24 11:51:20|1679.03|1672.53|1678.83|1672.33|1679.4|1672.9|1678.83|1672.33|35
1614167490000|2021-02-24 11:51:30|1678.89|1672.39|1678.17|1671.67|1679.03|1672.53|1677.97|1671.47|38
1614167500000|2021-02-24 11:51:40|1678.25|1671.75|1679.18|1672.68|1679.18|1672.68|1677.94|1671.44|36
1614167510000|2021-02-24 11:51:50|1679.22|1672.72|1679.91|1673.41|1679.91|1673.41|1678.86|1672.36|36
1614167520000|2021-02-24 11:52:00|1679.95|1673.45|1681.48|1674.98|1681.72|1675.22|1679.75|1673.25|38
1614167530000|2021-02-24 11:52:10|1681.47|1674.97|1681.17|1674.67|1681.63|1675.13|1681.17|1674.67|34
1614167540000|2021-02-24 11:52:20|1681.15|1674.65|1680.18|1673.68|1681.15|1674.65|1680.17|1673.67|35
1614167550000|2021-02-24 11:52:30|1680.19|1673.69|1680.78|1674.28|1680.82|1674.32|1679.9|1673.4|33
1614167560000|2021-02-24 11:52:40|1680.61|1674.11|1680.58|1674.08|1680.92|1674.42|1680.41|1673.91|36
1614167570000|2021-02-24 11:52:50|1680.61|1674.11|1680.72|1674.22|1680.77|1674.27|1680.55|1674.05|35
1614167580000|2021-02-24 11:53:00|1680.83|1674.33|1681.13|1674.63|1681.43|1674.93|1680.79|1674.29|36
1614167590000|2021-02-24 11:53:10|1681.18|1674.68|1680.45|1673.95|1681.18|1674.68|1680.26|1673.76|40
1614167600000|2021-02-24 11:53:20|1680.37|1673.87|1680.67|1674.17|1680.78|1674.28|1680.34|1673.84|33
1614167610000|2021-02-24 11:53:30|1680.66|1674.16|1680.62|1674.12|1680.69|1674.19|1680.34|1673.84|32
1614167620000|2021-02-24 11:53:40|1680.53|1674.03|1680.52|1674.02|1680.64|1674.14|1680.52|1674.02|26
1614167630000|2021-02-24 11:53:50|1680.54|1674.04|1680.53|1674.03|1680.61|1674.11|1679.88|1673.38|36
1614167640000|2021-02-24 11:54:00|1680.51|1674.01|1680.51|1674.01|1680.99|1674.49|1680.43|1673.93|30
1614167650000|2021-02-24 11:54:10|1680.52|1674.02|1680.38|1673.88|1680.53|1674.03|1680.28|1673.78|22
1614167660000|2021-02-24 11:54:20|1680.35|1673.85|1680.14|1673.64|1680.42|1673.92|1680.14|1673.64|28
1614167670000|2021-02-24 11:54:30|1680.05|1673.55|1679.95|1673.45|1680.38|1673.88|1679.93|1673.43|37
1614167680000|2021-02-24 11:54:40|1679.94|1673.44|1678.93|1672.43|1680.19|1673.69|1678.78|1672.28|32
1614167690000|2021-02-24 11:54:50|1679.13|1672.63|1680.06|1673.56|1680.06|1673.56|1679.13|1672.63|32
1614167700000|2021-02-24 11:55:00|1680.05|1673.55|1680.5|1674|1680.66|1674.16|1679.73|1673.23|34
1614167710000|2021-02-24 11:55:10|1680.49|1673.99|1681.79|1675.29|1681.83|1675.33|1680.49|1673.99|37
1614167720000|2021-02-24 11:55:20|1681.73|1675.23|1681.55|1675.05|1681.89|1675.39|1681.33|1674.83|39
1614167730000|2021-02-24 11:55:30|1681.35|1674.85|1680.92|1674.42|1681.44|1674.94|1680.71|1674.21|37
1614167740000|2021-02-24 11:55:40|1680.89|1674.39|1681.41|1674.91|1681.41|1674.91|1680.84|1674.34|36
1614167750000|2021-02-24 11:55:50|1681.43|1674.93|1681.55|1675.05|1681.63|1675.13|1681.08|1674.58|36
1614167760000|2021-02-24 11:56:00|1681.56|1675.06|1681.32|1674.82|1681.79|1675.29|1681.05|1674.55|37
1614167770000|2021-02-24 11:56:10|1681.35|1674.85|1681.1|1674.6|1681.58|1675.08|1681.01|1674.51|28
1614167780000|2021-02-24 11:56:20|1681.12|1674.62|1680.81|1674.31|1681.12|1674.62|1680.65|1674.15|33
1614167790000|2021-02-24 11:56:30|1680.76|1674.26|1679.79|1673.29|1680.76|1674.26|1679.72|1673.22|30
1614167800000|2021-02-24 11:56:40|1679.81|1673.31|1680.37|1673.87|1680.56|1674.06|1679.8|1673.3|27
1614167810000|2021-02-24 11:56:50|1680.4|1673.9|1679.7|1673.2|1680.42|1673.92|1679.66|1673.16|32
1614167820000|2021-02-24 11:57:00|1679.72|1673.22|1679.82|1673.32|1679.82|1673.32|1679.68|1673.18|26
1614167830000|2021-02-24 11:57:10|1679.75|1673.25|1679.68|1673.18|1679.81|1673.31|1679.66|1673.16|32
1614167840000|2021-02-24 11:57:20|1679.69|1673.19|1679.81|1673.31|1679.84|1673.34|1679.69|1673.19|17
1614167850000|2021-02-24 11:57:30|1679.87|1673.37|1679.87|1673.37|1679.99|1673.49|1679.83|1673.33|14
1614167860000|2021-02-24 11:57:40|1679.86|1673.36|1679.84|1673.34|1679.93|1673.43|1679.79|1673.29|21
1614167870000|2021-02-24 11:57:50|1679.82|1673.32|1679.63|1673.13|1679.82|1673.32|1679.63|1673.13|33
1614167880000|2021-02-24 11:58:00|1679.64|1673.14|1679.27|1672.77|1679.69|1673.19|1679.25|1672.75|28
1614167890000|2021-02-24 11:58:10|1679.26|1672.76|1678.59|1672.09|1679.28|1672.78|1678.41|1671.91|29
1614167900000|2021-02-24 11:58:20|1678.55|1672.05|1679.48|1672.98|1679.63|1673.13|1678.54|1672.04|28
1614167910000|2021-02-24 11:58:30|1679.38|1672.88|1679.6|1673.1|1679.63|1673.13|1679.35|1672.85|30
1614167920000|2021-02-24 11:58:40|1679.64|1673.14|1680.36|1673.86|1680.37|1673.87|1679.6|1673.1|27
1614167930000|2021-02-24 11:58:50|1680.28|1673.78|1680.24|1673.74|1680.64|1674.14|1680.13|1673.63|35
1614167940000|2021-02-24 11:59:00|1680.23|1673.73|1679.64|1673.14|1680.26|1673.76|1679.63|1673.13|36
1614167950000|2021-02-24 11:59:10|1679.62|1673.12|1679.88|1673.38|1679.94|1673.44|1679.49|1672.99|33
1614167960000|2021-02-24 11:59:20|1679.94|1673.44|1681.08|1674.58|1681.08|1674.58|1679.94|1673.44|33
1614167970000|2021-02-24 11:59:30|1681.15|1674.65|1681.91|1675.41|1681.91|1675.41|1680.71|1674.21|37
1614167980000|2021-02-24 11:59:40|1681.93|1675.43|1681.26|1674.76|1681.99|1675.49|1681.22|1674.72|34
1614167990000|2021-02-24 11:59:50|1681.19|1674.69|1681.87|1675.37|1681.89|1675.39|1681.12|1674.62|38
1614168000000|2021-02-24 12:00:00|1681.9|1675.4|1680.94|1674.44|1681.9|1675.4|1680.93|1674.43|33
1614168010000|2021-02-24 12:00:10|1680.84|1674.34|1681.52|1675.02|1681.52|1675.02|1680.84|1674.34|33
1614168020000|2021-02-24 12:00:20|1681.62|1675.12|1681.61|1675.11|1682.46|1675.96|1681.49|1674.99|32
1614168030000|2021-02-24 12:00:30|1681.55|1675.05|1681.61|1675.11|1681.66|1675.16|1681.03|1674.53|28
1614168040000|2021-02-24 12:00:40|1681.63|1675.13|1681.88|1675.38|1681.88|1675.38|1681.47|1674.97|34
1614168050000|2021-02-24 12:00:50|1681.89|1675.39|1682.64|1676.14|1682.68|1676.18|1681.89|1675.39|23
1614168060000|2021-02-24 12:01:00|1682.79|1676.29|1684.14|1677.64|1684.14|1677.64|1682.79|1676.29|32
1614168070000|2021-02-24 12:01:10|1683.97|1677.47|1684.83|1678.33|1685.15|1678.65|1683.97|1677.47|32
1614168080000|2021-02-24 12:01:20|1684.57|1678.07|1687.33|1680.83|1687.37|1680.87|1684.57|1678.07|29
1614168090000|2021-02-24 12:01:30|1687.36|1680.86|1687.73|1681.23|1687.92|1681.42|1687.02|1680.52|37
1614168100000|2021-02-24 12:01:40|1687.74|1681.24|1688.61|1682.11|1688.61|1682.11|1687.65|1681.15|27
1614168110000|2021-02-24 12:01:50|1688.6|1682.1|1690.01|1683.51|1690.06|1683.56|1688.6|1682.1|34
1614168120000|2021-02-24 12:02:00|1689.96|1683.46|1691.17|1684.67|1691.17|1684.67|1689.85|1683.35|33
1614168130000|2021-02-24 12:02:10|1691.16|1684.66|1690.32|1683.82|1691.39|1684.89|1690.32|1683.82|34
1614168140000|2021-02-24 12:02:20|1690.34|1683.84|1691.94|1685.44|1691.95|1685.45|1690.34|1683.84|33
1614168150000|2021-02-24 12:02:30|1691.95|1685.45|1691.68|1685.18|1692.6|1686.1|1691.65|1685.15|36
1614168160000|2021-02-24 12:02:40|1691.58|1685.08|1691.81|1685.31|1691.81|1685.31|1690.46|1683.96|36
1614168170000|2021-02-24 12:02:50|1691.87|1685.37|1693.52|1687.02|1693.57|1687.07|1691.87|1685.37|37
1614168180000|2021-02-24 12:03:00|1693.56|1687.06|1693.68|1687.18|1693.89|1687.39|1693.04|1686.54|37
1614168190000|2021-02-24 12:03:10|1693.64|1687.14|1693.1|1686.6|1693.64|1687.14|1692.92|1686.42|32
1614168200000|2021-02-24 12:03:20|1692.81|1686.31|1693.33|1686.83|1693.71|1687.21|1692.77|1686.27|34
1614168210000|2021-02-24 12:03:30|1693.21|1686.71|1693.9|1687.4|1693.9|1687.4|1693.02|1686.52|30
1614168220000|2021-02-24 12:03:40|1693.86|1687.36|1694.07|1687.57|1694.11|1687.61|1693.86|1687.36|33
1614168230000|2021-02-24 12:03:50|1694.11|1687.61|1694.21|1687.71|1694.29|1687.79|1694.02|1687.52|30
1614168240000|2021-02-24 12:04:00|1694.17|1687.67|1693.71|1687.21|1694.28|1687.78|1693.64|1687.14|35
1614168250000|2021-02-24 12:04:10|1693.76|1687.26|1693.27|1686.77|1693.76|1687.26|1693.25|1686.75|31
1614168260000|2021-02-24 12:04:20|1693.25|1686.75|1693.21|1686.71|1693.27|1686.77|1692.45|1685.95|37
1614168270000|2021-02-24 12:04:30|1693.18|1686.68|1692.16|1685.66|1693.18|1686.68|1691.72|1685.22|39
1614168280000|2021-02-24 12:04:40|1691.97|1685.47|1692.64|1686.14|1692.76|1686.26|1691.97|1685.47|37
1614168290000|2021-02-24 12:04:50|1692.71|1686.21|1692.19|1685.69|1692.71|1686.21|1692.14|1685.64|36
1614168300000|2021-02-24 12:05:00|1692.18|1685.68|1692.7|1686.2|1692.75|1686.25|1692.1|1685.6|34
1614168310000|2021-02-24 12:05:10|1692.72|1686.22|1693.02|1686.52|1693.02|1686.52|1692.48|1685.98|38
1614168320000|2021-02-24 12:05:20|1693.01|1686.51|1694.06|1687.56|1694.07|1687.57|1693.01|1686.51|37
1614168330000|2021-02-24 12:05:30|1694.08|1687.58|1694.26|1687.76|1694.31|1687.81|1694.07|1687.57|35
1614168340000|2021-02-24 12:05:40|1694.2|1687.7|1695.83|1689.33|1696.05|1689.55|1694.14|1687.64|37
1614168350000|2021-02-24 12:05:50|1695.89|1689.39|1694.53|1688.03|1695.93|1689.43|1694.44|1687.94|35
1614168360000|2021-02-24 12:06:00|1694.5|1688|1694.72|1688.22|1694.77|1688.27|1694.11|1687.61|39
1614168370000|2021-02-24 12:06:10|1694.78|1688.28|1695.92|1689.42|1695.92|1689.42|1694.78|1688.28|36
1614168380000|2021-02-24 12:06:20|1695.95|1689.45|1696.73|1690.23|1696.74|1690.24|1695.86|1689.36|39
1614168390000|2021-02-24 12:06:30|1696.68|1690.18|1696.45|1689.95|1696.78|1690.28|1696.35|1689.85|36
1614168400000|2021-02-24 12:06:40|1696.53|1690.03|1696.74|1690.24|1696.74|1690.24|1696.13|1689.63|28
1614168410000|2021-02-24 12:06:50|1696.79|1690.29|1697.84|1691.34|1697.84|1691.34|1696.79|1690.29|31
1614168420000|2021-02-24 12:07:00|1697.81|1691.31|1696.79|1690.29|1698.15|1691.65|1696.79|1690.29|36
1614168430000|2021-02-24 12:07:10|1696.84|1690.34|1696.73|1690.23|1696.99|1690.49|1696.57|1690.07|32
1614168440000|2021-02-24 12:07:20|1696.68|1690.18|1697.09|1690.59|1697.19|1690.69|1696.56|1690.06|35
1614168450000|2021-02-24 12:07:30|1696.88|1690.38|1696.61|1690.11|1696.88|1690.38|1696.33|1689.83|34
1614168460000|2021-02-24 12:07:40|1696.62|1690.12|1697.51|1691.01|1697.51|1691.01|1696.62|1690.12|36
1614168470000|2021-02-24 12:07:50|1697.38|1690.88|1696.07|1689.57|1697.38|1690.88|1695.89|1689.39|34
1614168480000|2021-02-24 12:08:00|1696.08|1689.58|1695.31|1688.81|1696.08|1689.58|1695.11|1688.61|36
1614168490000|2021-02-24 12:08:10|1695.46|1688.96|1695.4|1688.9|1695.59|1689.09|1694.96|1688.46|38
1614168500000|2021-02-24 12:08:20|1695.47|1688.97|1696.02|1689.52|1696.1|1689.6|1695.4|1688.9|36
1614168510000|2021-02-24 12:08:30|1695.92|1689.42|1695.16|1688.66|1696.22|1689.72|1695.09|1688.59|36
1614168520000|2021-02-24 12:08:40|1695.36|1688.86|1694.02|1687.52|1695.61|1689.11|1693.98|1687.48|36
1614168530000|2021-02-24 12:08:50|1694.03|1687.53|1692.94|1686.44|1694.15|1687.65|1692.84|1686.34|35
1614168540000|2021-02-24 12:09:00|1692.95|1686.45|1693.31|1686.81|1693.31|1686.81|1692.37|1685.87|35
1614168550000|2021-02-24 12:09:10|1693.18|1686.68|1692.64|1686.14|1693.23|1686.73|1692.36|1685.86|36
1614168560000|2021-02-24 12:09:20|1692.7|1686.2|1691.36|1684.86|1692.7|1686.2|1691.36|1684.86|39
1614168570000|2021-02-24 12:09:30|1691.35|1684.85|1691.21|1684.71|1691.97|1685.47|1690.8|1684.3|36
1614168580000|2021-02-24 12:09:40|1691.23|1684.73|1689.96|1683.46|1691.77|1685.27|1689.81|1683.31|36
1614168590000|2021-02-24 12:09:50|1689.81|1683.31|1689.28|1682.78|1689.81|1683.31|1688.26|1681.76|39
1614168600000|2021-02-24 12:10:00|1689.4|1682.9|1687.03|1680.53|1689.4|1682.9|1687.03|1680.53|37
1614168610000|2021-02-24 12:10:10|1686.94|1680.44|1687.49|1680.99|1687.49|1680.99|1686.84|1680.34|35
1614168620000|2021-02-24 12:10:20|1687.32|1680.82|1685.28|1678.78|1687.45|1680.95|1684.79|1678.29|37
1614168630000|2021-02-24 12:10:30|1685.27|1678.77|1685.61|1679.11|1685.89|1679.39|1684.9|1678.4|36
1614168640000|2021-02-24 12:10:40|1685.76|1679.26|1684.02|1677.52|1685.76|1679.26|1684.02|1677.52|30
1614168650000|2021-02-24 12:10:50|1684.07|1677.57|1683.62|1677.12|1684.59|1678.09|1683.4|1676.9|38
1614168660000|2021-02-24 12:11:00|1683.73|1677.23|1682.86|1676.36|1683.87|1677.37|1682.75|1676.25|35
1614168670000|2021-02-24 12:11:10|1682.81|1676.31|1682.05|1675.55|1682.98|1676.48|1682.01|1675.51|36
1614168680000|2021-02-24 12:11:20|1682.3|1675.8|1682.74|1676.24|1682.87|1676.37|1682.02|1675.52|36
1614168690000|2021-02-24 12:11:30|1682.81|1676.31|1681.09|1674.59|1682.81|1676.31|1681.09|1674.59|31
1614168700000|2021-02-24 12:11:40|1681.1|1674.6|1682.17|1675.67|1682.42|1675.92|1681.07|1674.57|37
1614168710000|2021-02-24 12:11:50|1682.18|1675.68|1682.5|1676|1683.2|1676.7|1682.13|1675.63|37
1614168720000|2021-02-24 12:12:00|1682.53|1676.03|1682.42|1675.92|1682.55|1676.05|1682.04|1675.54|34
1614168730000|2021-02-24 12:12:10|1682.1|1675.6|1683.83|1677.33|1683.83|1677.33|1682.1|1675.6|40
1614168740000|2021-02-24 12:12:20|1684.07|1677.57|1682.51|1676.01|1684.1|1677.6|1682.51|1676.01|34
1614168750000|2021-02-24 12:12:30|1682.54|1676.04|1683.49|1676.99|1683.49|1676.99|1682.16|1675.66|35
1614168760000|2021-02-24 12:12:40|1683.47|1676.97|1683.62|1677.12|1684.03|1677.53|1683.3|1676.8|38
1614168770000|2021-02-24 12:12:50|1683.48|1676.98|1683.11|1676.61|1683.48|1676.98|1682.63|1676.13|36
1614168780000|2021-02-24 12:13:00|1683.15|1676.65|1684.6|1678.1|1684.6|1678.1|1683.15|1676.65|37
1614168790000|2021-02-24 12:13:10|1684.57|1678.07|1685.12|1678.62|1685.21|1678.71|1684.22|1677.72|37
1614168800000|2021-02-24 12:13:20|1685.15|1678.65|1685.39|1678.89|1685.66|1679.16|1684.83|1678.33|39
1614168810000|2021-02-24 12:13:30|1685.7|1679.2|1686.6|1680.1|1686.8|1680.3|1685.59|1679.09|38
1614168820000|2021-02-24 12:13:40|1686.63|1680.13|1688.29|1681.79|1688.62|1682.12|1686.63|1680.13|37
1614168830000|2021-02-24 12:13:50|1688.46|1681.96|1689.44|1682.94|1689.9|1683.4|1688.13|1681.63|38
1614168840000|2021-02-24 12:14:00|1689.92|1683.42|1691.8|1685.3|1691.82|1685.32|1689.92|1683.42|40
1614168850000|2021-02-24 12:14:10|1691.74|1685.24|1690.81|1684.31|1691.74|1685.24|1690.35|1683.85|37
1614168860000|2021-02-24 12:14:20|1690.84|1684.34|1691.55|1685.05|1691.55|1685.05|1689.9|1683.4|40
1614168870000|2021-02-24 12:14:30|1691.47|1684.97|1691.96|1685.46|1692.12|1685.62|1691.32|1684.82|35
1614168880000|2021-02-24 12:14:40|1692.1|1685.6|1693.41|1686.91|1693.41|1686.91|1691.9|1685.4|39
1614168890000|2021-02-24 12:14:50|1693.4|1686.9|1693.82|1687.32|1693.87|1687.37|1692.88|1686.38|38
1614168900000|2021-02-24 12:15:00|1693.97|1687.47|1692.91|1686.41|1694.02|1687.52|1692.88|1686.38|33
1614168910000|2021-02-24 12:15:10|1692.76|1686.26|1692.76|1686.26|1692.76|1686.26|1691.67|1685.17|38
1614168920000|2021-02-24 12:15:20|1692.75|1686.25|1696.69|1690.19|1696.69|1690.19|1692.71|1686.21|39
1614168930000|2021-02-24 12:15:30|1696.55|1690.05|1696.84|1690.34|1697.7|1691.2|1696.29|1689.79|34
1614168940000|2021-02-24 12:15:40|1696.73|1690.23|1696.41|1689.91|1697.64|1691.14|1696.41|1689.91|40
1614168950000|2021-02-24 12:15:50|1696.18|1689.68|1696.72|1690.22|1696.94|1690.44|1695.6|1689.1|38
1614168960000|2021-02-24 12:16:00|1697.02|1690.52|1695.82|1689.32|1697.15|1690.65|1695.73|1689.23|37
1614168970000|2021-02-24 12:16:10|1695.96|1689.46|1696.35|1689.85|1696.66|1690.16|1695.86|1689.36|37
1614168980000|2021-02-24 12:16:20|1696.38|1689.88|1696.9|1690.4|1696.93|1690.43|1696.1|1689.6|37
1614168990000|2021-02-24 12:16:30|1696.94|1690.44|1697.05|1690.55|1697.14|1690.64|1696.45|1689.95|37
1614169000000|2021-02-24 12:16:40|1697.01|1690.51|1696.33|1689.83|1697.05|1690.55|1696.25|1689.75|34
1614169010000|2021-02-24 12:16:50|1696.26|1689.76|1695.45|1688.95|1696.33|1689.83|1694.84|1688.34|39
1614169020000|2021-02-24 12:17:00|1694.99|1688.49|1693.63|1687.13|1695.26|1688.76|1693.63|1687.13|39
1614169030000|2021-02-24 12:17:10|1693.8|1687.3|1691.96|1685.46|1693.8|1687.3|1691.96|1685.46|38
1614169040000|2021-02-24 12:17:20|1691.92|1685.42|1691.62|1685.12|1691.96|1685.46|1691.01|1684.51|35
1614169050000|2021-02-24 12:17:30|1691.67|1685.17|1691.98|1685.48|1692.6|1686.1|1691.67|1685.17|37
1614169060000|2021-02-24 12:17:40|1692.02|1685.52|1693.07|1686.57|1693.48|1686.98|1692.02|1685.52|38
1614169070000|2021-02-24 12:17:50|1693.06|1686.56|1692.6|1686.1|1693.28|1686.78|1692.28|1685.78|40
1614169080000|2021-02-24 12:18:00|1692.68|1686.18|1691.09|1684.59|1692.72|1686.22|1691.09|1684.59|34
1614169090000|2021-02-24 12:18:10|1690.92|1684.42|1691.86|1685.36|1691.86|1685.36|1690.27|1683.77|38
1614169100000|2021-02-24 12:18:20|1691.85|1685.35|1691.91|1685.41|1692.41|1685.91|1691.54|1685.04|35
1614169110000|2021-02-24 12:18:30|1691.94|1685.44|1690.51|1684.01|1691.95|1685.45|1690.26|1683.76|38
1614169120000|2021-02-24 12:18:40|1690.5|1684|1691.46|1684.96|1691.9|1685.4|1690.12|1683.62|37
1614169130000|2021-02-24 12:18:50|1691.4|1684.9|1691.89|1685.39|1691.89|1685.39|1691.2|1684.7|39
1614169140000|2021-02-24 12:19:00|1691.72|1685.22|1693.06|1686.56|1693.06|1686.56|1691.61|1685.11|36
1614169150000|2021-02-24 12:19:10|1693.07|1686.57|1693.08|1686.58|1693.4|1686.9|1692.91|1686.41|37
1614169160000|2021-02-24 12:19:20|1693.23|1686.73|1693.78|1687.28|1693.96|1687.46|1693.23|1686.73|37
1614169170000|2021-02-24 12:19:30|1693.87|1687.37|1694.54|1688.04|1694.73|1688.23|1693.86|1687.36|34
1614169180000|2021-02-24 12:19:40|1694.52|1688.02|1693.52|1687.02|1694.6|1688.1|1693.52|1687.02|37
1614169190000|2021-02-24 12:19:50|1693.34|1686.84|1692.23|1685.73|1693.34|1686.84|1692.1|1685.6|32
1614169200000|2021-02-24 12:20:00|1692.31|1685.81|1692.65|1686.15|1692.73|1686.23|1692.31|1685.81|33
1614169210000|2021-02-24 12:20:10|1692.69|1686.19|1693.5|1687|1693.67|1687.17|1692.55|1686.05|39
1614169220000|2021-02-24 12:20:20|1693.58|1687.08|1693.18|1686.68|1694.04|1687.54|1693.18|1686.68|37
1614169230000|2021-02-24 12:20:30|1693.48|1686.98|1692.61|1686.11|1693.48|1686.98|1692.52|1686.02|34
1614169240000|2021-02-24 12:20:40|1692.62|1686.12|1692.51|1686.01|1692.65|1686.15|1692.25|1685.75|28
1614169250000|2021-02-24 12:20:50|1692.78|1686.28|1694.06|1687.56|1694.06|1687.56|1692.67|1686.17|34
1614169260000|2021-02-24 12:21:00|1693.97|1687.47|1694.89|1688.39|1694.89|1688.39|1693.97|1687.47|35
1614169270000|2021-02-24 12:21:10|1694.86|1688.36|1694.58|1688.08|1695.66|1689.16|1694.56|1688.06|37
1614169280000|2021-02-24 12:21:20|1694.37|1687.87|1692.95|1686.45|1694.37|1687.87|1692.45|1685.95|35
1614169290000|2021-02-24 12:21:30|1692.91|1686.41|1692.64|1686.14|1692.98|1686.48|1692.42|1685.92|33
1614169300000|2021-02-24 12:21:40|1692.54|1686.04|1693.21|1686.71|1693.25|1686.75|1692.4|1685.9|35
1614169310000|2021-02-24 12:21:50|1693.64|1687.14|1693.53|1687.03|1693.84|1687.34|1693.43|1686.93|28
1614169320000|2021-02-24 12:22:00|1693.44|1686.94|1693.3|1686.8|1693.44|1686.94|1692.82|1686.32|37
1614169330000|2021-02-24 12:22:10|1693.21|1686.71|1694.79|1688.29|1694.79|1688.29|1693.12|1686.62|37
1614169340000|2021-02-24 12:22:20|1694.76|1688.26|1694.19|1687.69|1695.39|1688.89|1694.06|1687.56|34
1614169350000|2021-02-24 12:22:30|1694.23|1687.73|1695.94|1689.44|1696.26|1689.76|1694.19|1687.69|40
1614169360000|2021-02-24 12:22:40|1695.99|1689.49|1697.67|1691.17|1697.88|1691.38|1695.99|1689.49|38
1614169370000|2021-02-24 12:22:50|1697.71|1691.21|1699.14|1692.64|1699.14|1692.64|1697.56|1691.06|39
1614169380000|2021-02-24 12:23:00|1699.24|1692.74|1700.69|1694.19|1700.74|1694.24|1698.18|1691.68|38
1614169390000|2021-02-24 12:23:10|1700.73|1694.23|1700.61|1694.11|1701.1|1694.6|1700.25|1693.75|39
1614169400000|2021-02-24 12:23:20|1700.66|1694.16|1701.53|1695.03|1701.67|1695.17|1700.39|1693.89|38
1614169410000|2021-02-24 12:23:30|1701.63|1695.13|1702.65|1696.15|1702.76|1696.26|1701.63|1695.13|35
1614169420000|2021-02-24 12:23:40|1702.6|1696.1|1703.61|1697.11|1703.61|1697.11|1702.42|1695.92|38
1614169430000|2021-02-24 12:23:50|1703.55|1697.05|1703.18|1696.68|1703.55|1697.05|1702.73|1696.23|37
1614169440000|2021-02-24 12:24:00|1703.23|1696.73|1702.44|1695.94|1703.4|1696.9|1702.24|1695.74|36
1614169450000|2021-02-24 12:24:10|1702.4|1695.9|1703.84|1697.34|1703.87|1697.37|1702.4|1695.9|40
1614169460000|2021-02-24 12:24:20|1703.86|1697.36|1704.44|1697.94|1704.78|1698.28|1703.85|1697.35|38
1614169470000|2021-02-24 12:24:30|1704.83|1698.33|1706.07|1699.57|1706.36|1699.86|1704.83|1698.33|36
1614169480000|2021-02-24 12:24:40|1706.02|1699.52|1705.72|1699.22|1706.53|1700.03|1705.72|1699.22|33
1614169490000|2021-02-24 12:24:50|1705.68|1699.18|1706.3|1699.8|1706.3|1699.8|1705.34|1698.84|35
1614169500000|2021-02-24 12:25:00|1706.1|1699.6|1706.47|1699.97|1706.52|1700.02|1706.07|1699.57|35
1614169510000|2021-02-24 12:25:10|1706.44|1699.94|1706.39|1699.89|1706.6|1700.1|1706.2|1699.7|34
1614169520000|2021-02-24 12:25:20|1706.34|1699.84|1706.16|1699.66|1706.49|1699.99|1706.13|1699.63|29
1614169530000|2021-02-24 12:25:30|1706.15|1699.65|1705.45|1698.95|1706.24|1699.74|1705.35|1698.85|35
1614169540000|2021-02-24 12:25:40|1705.44|1698.94|1704.9|1698.4|1705.5|1699|1704.9|1698.4|33
1614169550000|2021-02-24 12:25:50|1704.86|1698.36|1702.97|1696.47|1704.86|1698.36|1702.97|1696.47|34
1614169560000|2021-02-24 12:26:00|1702.89|1696.39|1702.92|1696.42|1703.05|1696.55|1702.13|1695.63|37
1614169570000|2021-02-24 12:26:10|1702.89|1696.39|1702.04|1695.54|1702.89|1696.39|1701.43|1694.93|33
1614169580000|2021-02-24 12:26:20|1701.94|1695.44|1705.27|1698.77|1705.34|1698.84|1701.94|1695.44|38
1614169590000|2021-02-24 12:26:30|1705.25|1698.75|1705.79|1699.29|1705.8|1699.3|1704.51|1698.01|38
1614169600000|2021-02-24 12:26:40|1705.89|1699.39|1706.07|1699.57|1706.15|1699.65|1705.73|1699.23|35
1614169610000|2021-02-24 12:26:50|1705.95|1699.45|1705.19|1698.69|1706.21|1699.71|1705.19|1698.69|33
1614169620000|2021-02-24 12:27:00|1705.36|1698.86|1705.41|1698.91|1705.44|1698.94|1705.07|1698.57|31
1614169630000|2021-02-24 12:27:10|1705.45|1698.95|1706.45|1699.95|1706.52|1700.02|1705.45|1698.95|32
1614169640000|2021-02-24 12:27:20|1706.49|1699.99|1706.59|1700.09|1706.59|1700.09|1706.29|1699.79|28
1614169650000|2021-02-24 12:27:30|1706.64|1700.14|1706.75|1700.25|1706.78|1700.28|1706.64|1700.14|17
1614169660000|2021-02-24 12:27:40|1706.73|1700.23|1706.82|1700.32|1706.82|1700.32|1706.58|1700.08|21
1614169670000|2021-02-24 12:27:50|1706.84|1700.34|1706.91|1700.41|1706.95|1700.45|1706.72|1700.22|27
1614169680000|2021-02-24 12:28:00|1707.42|1700.92|1707.96|1701.46|1707.96|1701.46|1707.17|1700.67|37
1614169690000|2021-02-24 12:28:10|1707.9|1701.4|1707.97|1701.47|1708.31|1701.81|1707.54|1701.04|32
1614169700000|2021-02-24 12:28:20|1707.98|1701.48|1707.26|1700.76|1707.99|1701.49|1707.24|1700.74|32
1614169710000|2021-02-24 12:28:30|1707.06|1700.56|1708.4|1701.9|1708.44|1701.94|1706.98|1700.48|34
1614169720000|2021-02-24 12:28:40|1708.35|1701.85|1709.54|1703.04|1709.6|1703.1|1708.35|1701.85|34
1614169730000|2021-02-24 12:28:50|1709.56|1703.06|1710.12|1703.62|1710.23|1703.73|1709.48|1702.98|31
1614169740000|2021-02-24 12:29:00|1710.31|1703.81|1710.28|1703.78|1710.36|1703.86|1710.08|1703.58|28
1614169750000|2021-02-24 12:29:10|1710.37|1703.87|1711.12|1704.62|1711.12|1704.62|1710.21|1703.71|30
1614169760000|2021-02-24 12:29:20|1711.25|1704.75|1707.88|1701.38|1711.27|1704.77|1707.87|1701.37|37
1614169770000|2021-02-24 12:29:30|1707.99|1701.49|1710.7|1704.2|1710.91|1704.41|1707.99|1701.49|38
1614169780000|2021-02-24 12:29:40|1710.72|1704.22|1709.92|1703.42|1710.72|1704.22|1709.22|1702.72|30
1614169790000|2021-02-24 12:29:50|1709.93|1703.43|1710.25|1703.75|1710.25|1703.75|1709.7|1703.2|30
1614169800000|2021-02-24 12:30:00|1710.23|1703.73|1708.12|1701.62|1710.29|1703.79|1708.12|1701.62|38
1614169810000|2021-02-24 12:30:10|1707.88|1701.38|1705.97|1699.47|1707.88|1701.38|1705.89|1699.39|34
1614169820000|2021-02-24 12:30:20|1706|1699.5|1707.52|1701.02|1707.52|1701.02|1706|1699.5|36
1614169830000|2021-02-24 12:30:30|1707.45|1700.95|1707.82|1701.32|1708.35|1701.85|1707.45|1700.95|34
1614169840000|2021-02-24 12:30:40|1707.81|1701.31|1708|1701.5|1708.2|1701.7|1707.55|1701.05|37
1614169850000|2021-02-24 12:30:50|1708.02|1701.52|1706.87|1700.37|1708.11|1701.61|1706.8|1700.3|32
1614169860000|2021-02-24 12:31:00|1706.83|1700.33|1706.38|1699.88|1706.88|1700.38|1706.04|1699.54|37
1614169870000|2021-02-24 12:31:10|1706.52|1700.02|1706.85|1700.35|1706.96|1700.46|1706.35|1699.85|36
1614169880000|2021-02-24 12:31:20|1706.87|1700.37|1706.76|1700.26|1706.92|1700.42|1706.55|1700.05|30
1614169890000|2021-02-24 12:31:30|1706.91|1700.41|1707.8|1701.3|1707.8|1701.3|1706.91|1700.41|35
1614169900000|2021-02-24 12:31:40|1707.67|1701.17|1707.41|1700.91|1707.89|1701.39|1707.2|1700.7|34
1614169910000|2021-02-24 12:31:50|1707.32|1700.82|1707.5|1701|1707.74|1701.24|1707.2|1700.7|38
1614169920000|2021-02-24 12:32:00|1707.55|1701.05|1706.16|1699.66|1707.61|1701.11|1706.11|1699.61|36
1614169930000|2021-02-24 12:32:10|1706.26|1699.76|1705.52|1699.02|1706.26|1699.76|1705.4|1698.9|32
1614169940000|2021-02-24 12:32:20|1705.49|1698.99|1704.57|1698.07|1705.62|1699.12|1704.57|1698.07|37
1614169950000|2021-02-24 12:32:30|1704.6|1698.1|1705.22|1698.72|1705.22|1698.72|1704.57|1698.07|34
1614169960000|2021-02-24 12:32:40|1705.38|1698.88|1707.97|1701.47|1707.97|1701.47|1705.34|1698.84|38
1614169970000|2021-02-24 12:32:50|1707.96|1701.46|1711.1|1704.6|1711.1|1704.6|1707.96|1701.46|38
1614169980000|2021-02-24 12:33:00|1711.13|1704.63|1708.33|1701.83|1711.29|1704.79|1707.99|1701.49|40
1614169990000|2021-02-24 12:33:10|1708.2|1701.7|1709.29|1702.79|1709.29|1702.79|1707.92|1701.42|38
1614170000000|2021-02-24 12:33:20|1709.33|1702.83|1709.41|1702.91|1709.48|1702.98|1709.27|1702.77|33
1614170010000|2021-02-24 12:33:30|1709.43|1702.93|1709.49|1702.99|1709.49|1702.99|1708.63|1702.13|37
1614170020000|2021-02-24 12:33:40|1709.48|1702.98|1710.3|1703.8|1710.42|1703.92|1709.34|1702.84|33
1614170030000|2021-02-24 12:33:50|1710.29|1703.79|1710.44|1703.94|1710.51|1704.01|1709.81|1703.31|39
1614170040000|2021-02-24 12:34:00|1710.54|1704.04|1709.91|1703.41|1710.55|1704.05|1709.32|1702.82|37
1614170050000|2021-02-24 12:34:10|1709.76|1703.26|1710.32|1703.82|1710.7|1704.2|1709.7|1703.2|38
1614170060000|2021-02-24 12:34:20|1710.33|1703.83|1709.93|1703.43|1710.43|1703.93|1709.74|1703.24|40
1614170070000|2021-02-24 12:34:30|1709.86|1703.36|1710.84|1704.34|1710.84|1704.34|1709.63|1703.13|35
1614170080000|2021-02-24 12:34:40|1711.11|1704.61|1710.46|1703.96|1711.18|1704.68|1710.27|1703.77|38
1614170090000|2021-02-24 12:34:50|1710.47|1703.97|1711.08|1704.58|1711.09|1704.59|1710.46|1703.96|34
1614170100000|2021-02-24 12:35:00|1711.09|1704.59|1711.84|1705.34|1711.87|1705.37|1710.55|1704.05|38
1614170110000|2021-02-24 12:35:10|1711.83|1705.33|1710.07|1703.57|1711.83|1705.33|1709.96|1703.46|37
1614170120000|2021-02-24 12:35:20|1710.02|1703.52|1709.26|1702.76|1710.15|1703.65|1709.25|1702.75|30
1614170130000|2021-02-24 12:35:30|1709.35|1702.85|1707.48|1700.98|1709.35|1702.85|1707.07|1700.57|30
1614170140000|2021-02-24 12:35:40|1707.39|1700.89|1708.65|1702.15|1708.65|1702.15|1707.39|1700.89|38
1614170150000|2021-02-24 12:35:50|1708.63|1702.13|1709.39|1702.89|1709.57|1703.07|1708.44|1701.94|36
1614170160000|2021-02-24 12:36:00|1709.35|1702.85|1709.08|1702.58|1709.46|1702.96|1709.08|1702.58|36
1614170170000|2021-02-24 12:36:10|1709.07|1702.57|1708.44|1701.94|1709.07|1702.57|1707.85|1701.35|39
1614170180000|2021-02-24 12:36:20|1708.27|1701.77|1709.43|1702.93|1709.63|1703.13|1708.12|1701.62|37
1614170190000|2021-02-24 12:36:30|1709.4|1702.9|1709|1702.5|1709.5|1703|1708.92|1702.42|36
1614170200000|2021-02-24 12:36:40|1709.01|1702.51|1708.93|1702.43|1709.43|1702.93|1708.85|1702.35|38
1614170210000|2021-02-24 12:36:50|1709.03|1702.53|1707.56|1701.06|1709.03|1702.53|1707.56|1701.06|37
1614170220000|2021-02-24 12:37:00|1707.58|1701.08|1707.4|1700.9|1707.71|1701.21|1706.74|1700.24|36
1614170230000|2021-02-24 12:37:10|1707.44|1700.94|1706.33|1699.83|1707.44|1700.94|1706.22|1699.72|39
1614170240000|2021-02-24 12:37:20|1706.34|1699.84|1706.72|1700.22|1707.1|1700.6|1706.34|1699.84|32
1614170250000|2021-02-24 12:37:30|1706.65|1700.15|1706.24|1699.74|1706.84|1700.34|1706.19|1699.69|30
1614170260000|2021-02-24 12:37:40|1706.37|1699.87|1705.38|1698.88|1706.37|1699.87|1704.86|1698.36|29
1614170270000|2021-02-24 12:37:50|1705.25|1698.75|1705.79|1699.29|1706.41|1699.91|1704.84|1698.34|37
1614170280000|2021-02-24 12:38:00|1705.82|1699.32|1705.64|1699.14|1706.86|1700.36|1705.64|1699.14|37
1614170290000|2021-02-24 12:38:10|1705.68|1699.18|1705.61|1699.11|1705.75|1699.25|1705.53|1699.03|29
1614170300000|2021-02-24 12:38:20|1705.62|1699.12|1705.38|1698.88|1705.68|1699.18|1705.33|1698.83|37
1614170310000|2021-02-24 12:38:30|1705.39|1698.89|1704.84|1698.34|1705.63|1699.13|1704.84|1698.34|31
1614170320000|2021-02-24 12:38:40|1704.82|1698.32|1704.44|1697.94|1705.06|1698.56|1704.41|1697.91|30
1614170330000|2021-02-24 12:38:50|1704.43|1697.93|1704.02|1697.52|1704.43|1697.93|1703.51|1697.01|35
1614170340000|2021-02-24 12:39:00|1704.12|1697.62|1705.33|1698.83|1705.35|1698.85|1704.12|1697.62|38
1614170350000|2021-02-24 12:39:10|1705.6|1699.1|1706.4|1699.9|1706.42|1699.92|1705.56|1699.06|36
1614170360000|2021-02-24 12:39:20|1706.42|1699.92|1706.2|1699.7|1706.87|1700.37|1706.1|1699.6|36
1614170370000|2021-02-24 12:39:30|1706.15|1699.65|1706.24|1699.74|1706.24|1699.74|1705.64|1699.14|36
1614170380000|2021-02-24 12:39:40|1706.22|1699.72|1706.6|1700.1|1706.6|1700.1|1706.13|1699.63|36
1614170390000|2021-02-24 12:39:50|1706.88|1700.38|1707.45|1700.95|1707.97|1701.47|1706.88|1700.38|38
1614170400000|2021-02-24 12:40:00|1707.52|1701.02|1705.6|1699.1|1707.57|1701.07|1705.6|1699.1|34
1614170410000|2021-02-24 12:40:10|1705.67|1699.17|1705.2|1698.7|1705.67|1699.17|1704.59|1698.09|37
1614170420000|2021-02-24 12:40:20|1705.11|1698.61|1705.65|1699.15|1705.82|1699.32|1705.07|1698.57|38
1614170430000|2021-02-24 12:40:30|1705.62|1699.12|1705.8|1699.3|1706.33|1699.83|1705.59|1699.09|37
1614170440000|2021-02-24 12:40:40|1705.77|1699.27|1706.55|1700.05|1706.79|1700.29|1705.59|1699.09|39
1614170450000|2021-02-24 12:40:50|1706.64|1700.14|1705.78|1699.28|1706.64|1700.14|1705.78|1699.28|34
1614170460000|2021-02-24 12:41:00|1705.81|1699.31|1704.84|1698.34|1706.02|1699.52|1704.84|1698.34|38
1614170470000|2021-02-24 12:41:10|1704.77|1698.27|1704.19|1697.69|1704.96|1698.46|1704.06|1697.56|39
1614170480000|2021-02-24 12:41:20|1704.2|1697.7|1705.27|1698.77|1705.62|1699.12|1704.2|1697.7|36
1614170490000|2021-02-24 12:41:30|1705.35|1698.85|1704.97|1698.47|1705.61|1699.11|1704.97|1698.47|38
1614170500000|2021-02-24 12:41:40|1704.98|1698.48|1704.86|1698.36|1705.75|1699.25|1704.86|1698.36|37
1614170510000|2021-02-24 12:41:50|1704.79|1698.29|1704.26|1697.76|1704.91|1698.41|1704.25|1697.75|39
1614170520000|2021-02-24 12:42:00|1704.29|1697.79|1705.08|1698.58|1705.29|1698.79|1704.08|1697.58|35
1614170530000|2021-02-24 12:42:10|1705|1698.5|1705.52|1699.02|1705.52|1699.02|1704.84|1698.34|33
1614170540000|2021-02-24 12:42:20|1705.55|1699.05|1704.25|1697.75|1705.62|1699.12|1704.25|1697.75|32
1614170550000|2021-02-24 12:42:30|1704.26|1697.76|1702.94|1696.44|1704.31|1697.81|1702.94|1696.44|31
1614170560000|2021-02-24 12:42:40|1702.79|1696.29|1700.59|1694.09|1703.06|1696.56|1700.37|1693.87|34
1614170570000|2021-02-24 12:42:50|1700.55|1694.05|1702.09|1695.59|1702.11|1695.61|1700.07|1693.57|36
1614170580000|2021-02-24 12:43:00|1702.21|1695.71|1702.03|1695.53|1703.02|1696.52|1702.03|1695.53|39
1614170590000|2021-02-24 12:43:10|1702.02|1695.52|1701.65|1695.15|1702.02|1695.52|1701.5|1695|39
1614170600000|2021-02-24 12:43:20|1701.6|1695.1|1700.46|1693.96|1701.6|1695.1|1700.46|1693.96|35
1614170610000|2021-02-24 12:43:30|1700.52|1694.02|1700.47|1693.97|1700.52|1694.02|1699.53|1693.03|28
1614170620000|2021-02-24 12:43:40|1700.64|1694.14|1700.9|1694.4|1701.16|1694.66|1700.52|1694.02|37
1614170630000|2021-02-24 12:43:50|1700.86|1694.36|1701.55|1695.05|1701.73|1695.23|1700.74|1694.24|35
1614170640000|2021-02-24 12:44:00|1701.51|1695.01|1702.37|1695.87|1702.61|1696.11|1701.51|1695.01|36
1614170650000|2021-02-24 12:44:10|1702.44|1695.94|1701.38|1694.88|1702.61|1696.11|1701.38|1694.88|37
1614170660000|2021-02-24 12:44:20|1701.32|1694.82|1700.47|1693.97|1701.41|1694.91|1700.41|1693.91|31
1614170670000|2021-02-24 12:44:30|1700.38|1693.88|1700.27|1693.77|1700.66|1694.16|1699.97|1693.47|37
1614170680000|2021-02-24 12:44:40|1700.24|1693.74|1699.75|1693.25|1700.58|1694.08|1699.63|1693.13|39
1614170690000|2021-02-24 12:44:50|1699.72|1693.22|1700.37|1693.87|1700.67|1694.17|1699.67|1693.17|37
1614170700000|2021-02-24 12:45:00|1700.34|1693.84|1700.01|1693.51|1700.4|1693.9|1699.87|1693.37|35
1614170710000|2021-02-24 12:45:10|1700.05|1693.55|1700.12|1693.62|1700.31|1693.81|1699.82|1693.32|36
1614170720000|2021-02-24 12:45:20|1700.08|1693.58|1700.14|1693.64|1700.18|1693.68|1699.91|1693.41|29
1614170730000|2021-02-24 12:45:30|1700.13|1693.63|1701.12|1694.62|1701.25|1694.75|1700.13|1693.63|36
1614170740000|2021-02-24 12:45:40|1701.15|1694.65|1701.28|1694.78|1701.7|1695.2|1700.84|1694.34|39
1614170750000|2021-02-24 12:45:50|1701.09|1694.59|1701.05|1694.55|1701.28|1694.78|1700.96|1694.46|36
1614170760000|2021-02-24 12:46:00|1700.92|1694.42|1700.26|1693.76|1701.22|1694.72|1700.09|1693.59|34
1614170770000|2021-02-24 12:46:10|1700.27|1693.77|1699.74|1693.24|1700.27|1693.77|1699.74|1693.24|26
1614170780000|2021-02-24 12:46:20|1699.75|1693.25|1699.28|1692.78|1699.75|1693.25|1699.22|1692.72|26
1614170790000|2021-02-24 12:46:30|1699.34|1692.84|1698.85|1692.35|1699.43|1692.93|1698.83|1692.33|32
1614170800000|2021-02-24 12:46:40|1698.84|1692.34|1698.44|1691.94|1698.84|1692.34|1698.34|1691.84|27
1614170810000|2021-02-24 12:46:50|1698.34|1691.84|1698.29|1691.79|1698.43|1691.93|1698.29|1691.79|25
1614170820000|2021-02-24 12:47:00|1698.38|1691.88|1697.72|1691.22|1698.38|1691.88|1697.72|1691.22|28
1614170830000|2021-02-24 12:47:10|1697.74|1691.24|1697.01|1690.51|1697.8|1691.3|1696.99|1690.49|29
1614170840000|2021-02-24 12:47:20|1697.02|1690.52|1697.79|1691.29|1697.92|1691.42|1696.98|1690.48|36
1614170850000|2021-02-24 12:47:30|1697.81|1691.31|1698.62|1692.12|1699.01|1692.51|1697.78|1691.28|38
1614170860000|2021-02-24 12:47:40|1698.64|1692.14|1700.58|1694.08|1700.58|1694.08|1698.64|1692.14|38
1614170870000|2021-02-24 12:47:50|1700.72|1694.22|1701.32|1694.82|1701.48|1694.98|1700.62|1694.12|36
1614170880000|2021-02-24 12:48:00|1701.34|1694.84|1703.05|1696.55|1703.05|1696.55|1701.25|1694.75|37
1614170890000|2021-02-24 12:48:10|1703.02|1696.52|1704.29|1697.79|1704.29|1697.79|1702.98|1696.48|38
1614170900000|2021-02-24 12:48:20|1704.25|1697.75|1703.32|1696.82|1704.46|1697.96|1703.23|1696.73|38
1614170910000|2021-02-24 12:48:30|1703.3|1696.8|1703.03|1696.53|1703.49|1696.99|1702.92|1696.42|37
1614170920000|2021-02-24 12:48:40|1703|1696.5|1702.5|1696|1703.01|1696.51|1702.5|1696|29
1614170930000|2021-02-24 12:48:50|1702.59|1696.09|1702.56|1696.06|1703.1|1696.6|1702.52|1696.02|33
1614170940000|2021-02-24 12:49:00|1702.53|1696.03|1702.19|1695.69|1702.67|1696.17|1702.04|1695.54|31
1614170950000|2021-02-24 12:49:10|1702.17|1695.67|1702.01|1695.51|1702.31|1695.81|1701.96|1695.46|29
1614170960000|2021-02-24 12:49:20|1702.11|1695.61|1699.99|1693.49|1702.11|1695.61|1699.99|1693.49|25
1614170970000|2021-02-24 12:49:30|1699.92|1693.42|1699.82|1693.32|1701.22|1694.72|1699.82|1693.32|30
1614170980000|2021-02-24 12:49:40|1699.96|1693.46|1700.6|1694.1|1700.6|1694.1|1699.81|1693.31|37
1614170990000|2021-02-24 12:49:50|1700.65|1694.15|1700.81|1694.31|1701.11|1694.61|1700.65|1694.15|36
1614171000000|2021-02-24 12:50:00|1700.85|1694.35|1700.66|1694.16|1701.04|1694.54|1700.66|1694.16|26
1614171010000|2021-02-24 12:50:10|1700.52|1694.02|1700.26|1693.76|1700.52|1694.02|1700.23|1693.73|29
1614171020000|2021-02-24 12:50:20|1700.24|1693.74|1700.22|1693.72|1700.3|1693.8|1699.86|1693.36|29
1614171030000|2021-02-24 12:50:30|1700.24|1693.74|1700.45|1693.95|1700.71|1694.21|1700.2|1693.7|35
1614171040000|2021-02-24 12:50:40|1700.42|1693.92|1700.82|1694.32|1700.95|1694.45|1700.36|1693.86|37
1614171050000|2021-02-24 12:50:50|1700.69|1694.19|1702.09|1695.59|1702.18|1695.68|1700.65|1694.15|36
1614171060000|2021-02-24 12:51:00|1702.01|1695.51|1701.91|1695.41|1702.13|1695.63|1701.9|1695.4|29
1614171070000|2021-02-24 12:51:10|1701.85|1695.35|1700.8|1694.3|1701.85|1695.35|1700.76|1694.26|28
1614171080000|2021-02-24 12:51:20|1700.72|1694.22|1700.39|1693.89|1700.72|1694.22|1699.98|1693.48|30
1614171090000|2021-02-24 12:51:30|1700.33|1693.83|1700.98|1694.48|1700.98|1694.48|1700.26|1693.76|36
1614171100000|2021-02-24 12:51:40|1701.17|1694.67|1701.18|1694.68|1701.42|1694.92|1701.11|1694.61|36
1614171110000|2021-02-24 12:51:50|1701.11|1694.61|1701.23|1694.73|1701.38|1694.88|1701.04|1694.54|28
1614171120000|2021-02-24 12:52:00|1701.21|1694.71|1700.3|1693.8|1701.29|1694.79|1700.28|1693.78|30
1614171130000|2021-02-24 12:52:10|1700.32|1693.82|1699.94|1693.44|1700.48|1693.98|1699.88|1693.38|31
1614171140000|2021-02-24 12:52:20|1699.87|1693.37|1699.83|1693.33|1699.97|1693.47|1699.71|1693.21|28
1614171150000|2021-02-24 12:52:30|1699.87|1693.37|1699.86|1693.36|1699.96|1693.46|1699.79|1693.29|31
1614171160000|2021-02-24 12:52:40|1699.97|1693.47|1699.92|1693.42|1700.06|1693.56|1699.7|1693.2|23
1614171170000|2021-02-24 12:52:50|1699.99|1693.49|1700.1|1693.6|1700.13|1693.63|1699.9|1693.4|27
1614171180000|2021-02-24 12:53:00|1700.09|1693.59|1700.13|1693.63|1700.13|1693.63|1700|1693.5|27
1614171190000|2021-02-24 12:53:10|1700.18|1693.68|1700.3|1693.8|1700.58|1694.08|1700.17|1693.67|32
1614171200000|2021-02-24 12:53:20|1700.33|1693.83|1700.34|1693.84|1700.42|1693.92|1700.28|1693.78|21
1614171210000|2021-02-24 12:53:30|1700.35|1693.85|1700.39|1693.89|1700.9|1694.4|1700.35|1693.85|32
1614171220000|2021-02-24 12:53:40|1700.4|1693.9|1700.09|1693.59|1700.43|1693.93|1700.06|1693.56|28
1614171230000|2021-02-24 12:53:50|1700.12|1693.62|1699.67|1693.17|1700.16|1693.66|1699.53|1693.03|35
1614171240000|2021-02-24 12:54:00|1699.52|1693.02|1698.79|1692.29|1699.79|1693.29|1698.79|1692.29|34
1614171250000|2021-02-24 12:54:10|1698.85|1692.35|1699.2|1692.7|1699.21|1692.71|1698.54|1692.04|28
1614171260000|2021-02-24 12:54:20|1699.09|1692.59|1698.61|1692.11|1699.2|1692.7|1698.61|1692.11|31
1614171270000|2021-02-24 12:54:30|1698.6|1692.1|1698.85|1692.35|1699.01|1692.51|1698.41|1691.91|31
1614171280000|2021-02-24 12:54:40|1698.91|1692.41|1698.62|1692.12|1698.99|1692.49|1698.6|1692.1|36
1614171290000|2021-02-24 12:54:50|1698.65|1692.15|1698.73|1692.23|1698.85|1692.35|1698.43|1691.93|35
1614171300000|2021-02-24 12:55:00|1698.75|1692.25|1698.34|1691.84|1698.9|1692.4|1698.3|1691.8|29
1614171310000|2021-02-24 12:55:10|1698.31|1691.81|1697.7|1691.2|1698.38|1691.88|1697.7|1691.2|34
1614171320000|2021-02-24 12:55:20|1697.82|1691.32|1698.19|1691.69|1698.19|1691.69|1697.19|1690.69|35
1614171330000|2021-02-24 12:55:30|1698.16|1691.66|1698.27|1691.77|1698.27|1691.77|1698.03|1691.53|34
1614171340000|2021-02-24 12:55:40|1698.19|1691.69|1698.12|1691.62|1698.73|1692.23|1698.12|1691.62|37
1614171350000|2021-02-24 12:55:50|1698.08|1691.58|1698.45|1691.95|1698.52|1692.02|1697.96|1691.46|33
1614171360000|2021-02-24 12:56:00|1698.49|1691.99|1698.17|1691.67|1698.51|1692.01|1698.03|1691.53|31
1614171370000|2021-02-24 12:56:10|1698.2|1691.7|1698.08|1691.58|1698.3|1691.8|1697.85|1691.35|35
1614171380000|2021-02-24 12:56:20|1698.1|1691.6|1698.44|1691.94|1698.48|1691.98|1698.01|1691.51|35
1614171390000|2021-02-24 12:56:30|1698.51|1692.01|1698.11|1691.61|1698.53|1692.03|1698.11|1691.61|30
1614171400000|2021-02-24 12:56:40|1698.2|1691.7|1697.75|1691.25|1698.34|1691.84|1697.74|1691.24|35
1614171410000|2021-02-24 12:56:50|1697.74|1691.24|1697.37|1690.87|1697.75|1691.25|1697.33|1690.83|32
1614171420000|2021-02-24 12:57:00|1697.41|1690.91|1696.4|1689.9|1697.41|1690.91|1696.39|1689.89|32
1614171430000|2021-02-24 12:57:10|1696.23|1689.73|1696.4|1689.9|1696.48|1689.98|1695.39|1688.89|36
1614171440000|2021-02-24 12:57:20|1696.49|1689.99|1696.77|1690.27|1696.86|1690.36|1696.1|1689.6|36
1614171450000|2021-02-24 12:57:30|1696.71|1690.21|1696.36|1689.86|1696.87|1690.37|1696.26|1689.76|35
1614171460000|2021-02-24 12:57:40|1696.17|1689.67|1695.57|1689.07|1696.17|1689.67|1695.48|1688.98|37
1614171470000|2021-02-24 12:57:50|1695.51|1689.01|1694.94|1688.44|1695.61|1689.11|1694.92|1688.42|34
1614171480000|2021-02-24 12:58:00|1694.84|1688.34|1694.65|1688.15|1695.01|1688.51|1694.37|1687.87|33
1614171490000|2021-02-24 12:58:10|1694.66|1688.16|1694.45|1687.95|1694.96|1688.46|1694.1|1687.6|33
1614171500000|2021-02-24 12:58:20|1694.8|1688.3|1694.62|1688.12|1694.9|1688.4|1694.49|1687.99|33
1614171510000|2021-02-24 12:58:30|1694.61|1688.11|1695.42|1688.92|1695.46|1688.96|1694.52|1688.02|35
1614171520000|2021-02-24 12:58:40|1695.36|1688.86|1694.97|1688.47|1695.49|1688.99|1694.89|1688.39|35
1614171530000|2021-02-24 12:58:50|1695.05|1688.55|1694.27|1687.77|1695.1|1688.6|1694.21|1687.71|31
1614171540000|2021-02-24 12:59:00|1694.21|1687.71|1693.39|1686.89|1694.21|1687.71|1693.38|1686.88|31
1614171550000|2021-02-24 12:59:10|1693.48|1686.98|1693.67|1687.17|1693.67|1687.17|1693.18|1686.68|35
1614171560000|2021-02-24 12:59:20|1693.73|1687.23|1693.74|1687.24|1694.19|1687.69|1693.17|1686.67|39
1614171570000|2021-02-24 12:59:30|1693.73|1687.23|1693.94|1687.44|1694.64|1688.14|1693.73|1687.23|36
1614171580000|2021-02-24 12:59:40|1693.93|1687.43|1694.12|1687.62|1694.25|1687.75|1693.57|1687.07|35
1614171590000|2021-02-24 12:59:50|1694.25|1687.75|1693.91|1687.41|1694.25|1687.75|1693.56|1687.06|30
1614171600000|2021-02-24 13:00:00|1693.93|1687.43|1694.58|1688.08|1694.58|1688.08|1693.9|1687.4|32
1614171610000|2021-02-24 13:00:10|1694.56|1688.06|1694.61|1688.11|1694.73|1688.23|1694.51|1688.01|33
1614171620000|2021-02-24 13:00:20|1694.59|1688.09|1696.74|1690.24|1696.74|1690.24|1694.52|1688.02|33
1614171630000|2021-02-24 13:00:30|1696.83|1690.33|1697.46|1690.96|1697.53|1691.03|1696.83|1690.33|30
1614171640000|2021-02-24 13:00:40|1697.45|1690.95|1697.28|1690.78|1697.46|1690.96|1696.83|1690.33|36
1614171650000|2021-02-24 13:00:50|1697.21|1690.71|1696.89|1690.39|1697.49|1690.99|1696.42|1689.92|36
1614171660000|2021-02-24 13:01:00|1696.9|1690.4|1697.65|1691.15|1697.74|1691.24|1696.8|1690.3|32
1614171670000|2021-02-24 13:01:10|1697.68|1691.18|1698.1|1691.6|1698.23|1691.73|1697.68|1691.18|32
1614171680000|2021-02-24 13:01:20|1698.02|1691.52|1696.53|1690.03|1698.02|1691.52|1696.52|1690.02|36
1614171690000|2021-02-24 13:01:30|1696.65|1690.15|1695.43|1688.93|1696.65|1690.15|1695.43|1688.93|33
1614171700000|2021-02-24 13:01:40|1695.42|1688.92|1695.13|1688.63|1695.42|1688.92|1694.71|1688.21|32
1614171710000|2021-02-24 13:01:50|1695.1|1688.6|1694.94|1688.44|1695.16|1688.66|1694.78|1688.28|31
1614171720000|2021-02-24 13:02:00|1694.93|1688.43|1697.33|1690.83|1697.33|1690.83|1694.84|1688.34|33
1614171730000|2021-02-24 13:02:10|1697.27|1690.77|1698.32|1691.82|1698.48|1691.98|1697.25|1690.75|37
1614171740000|2021-02-24 13:02:20|1698.5|1692|1699.74|1693.24|1699.74|1693.24|1698.5|1692|35
1614171750000|2021-02-24 13:02:30|1699.91|1693.41|1699.76|1693.26|1700.09|1693.59|1699.68|1693.18|31
1614171760000|2021-02-24 13:02:40|1699.7|1693.2|1698.03|1691.53|1699.78|1693.28|1698.03|1691.53|32
1614171770000|2021-02-24 13:02:50|1698.04|1691.54|1698.95|1692.45|1699.03|1692.53|1697.88|1691.38|39
1614171780000|2021-02-24 13:03:00|1698.93|1692.43|1699.44|1692.94|1699.46|1692.96|1698.88|1692.38|36
1614171790000|2021-02-24 13:03:10|1699.46|1692.96|1700.49|1693.99|1700.49|1693.99|1699.32|1692.82|33
1614171800000|2021-02-24 13:03:20|1700.7|1694.2|1702.29|1695.79|1702.65|1696.15|1700.7|1694.2|33
1614171810000|2021-02-24 13:03:30|1702.28|1695.78|1701.13|1694.63|1702.55|1696.05|1700.79|1694.29|36
1614171820000|2021-02-24 13:03:40|1700.99|1694.49|1700.19|1693.69|1700.99|1694.49|1699.89|1693.39|36
1614171830000|2021-02-24 13:03:50|1700.16|1693.66|1699.94|1693.44|1700.22|1693.72|1699.81|1693.31|33
1614171840000|2021-02-24 13:04:00|1700.01|1693.51|1699.98|1693.48|1700.01|1693.51|1699.57|1693.07|27
1614171850000|2021-02-24 13:04:10|1699.93|1693.43|1699.55|1693.05|1700.06|1693.56|1699.14|1692.64|34
1614171860000|2021-02-24 13:04:20|1699.54|1693.04|1699.55|1693.05|1699.93|1693.43|1699.27|1692.77|32
1614171870000|2021-02-24 13:04:30|1699.54|1693.04|1698.46|1691.96|1699.54|1693.04|1698.45|1691.95|32
1614171880000|2021-02-24 13:04:40|1698.43|1691.93|1698.31|1691.81|1698.68|1692.18|1697.8|1691.3|34
1614171890000|2021-02-24 13:04:50|1698.02|1691.52|1697.97|1691.47|1698.99|1692.49|1696.93|1690.43|36
1614171900000|2021-02-24 13:05:00|1697.31|1690.81|1693.71|1687.21|1698.59|1692.09|1693.71|1687.21|37
1614171910000|2021-02-24 13:05:10|1693.7|1687.2|1689.99|1683.49|1693.7|1687.2|1689.96|1683.46|37
1614171920000|2021-02-24 13:05:20|1689.9|1683.4|1688.9|1682.4|1690.36|1683.86|1688.76|1682.26|37
1614171930000|2021-02-24 13:05:30|1688.96|1682.46|1687.99|1681.49|1688.96|1682.46|1687.99|1681.49|35
1614171940000|2021-02-24 13:05:40|1687.64|1681.14|1685.95|1679.45|1687.97|1681.47|1685.92|1679.42|37
1614171950000|2021-02-24 13:05:50|1685.93|1679.43|1685.72|1679.22|1686.18|1679.68|1685.35|1678.85|36
1614171960000|2021-02-24 13:06:00|1685.95|1679.45|1685.77|1679.27|1686.18|1679.68|1685.28|1678.78|40
1614171970000|2021-02-24 13:06:10|1685.8|1679.3|1688.79|1682.29|1688.79|1682.29|1685.8|1679.3|35
1614171980000|2021-02-24 13:06:20|1688.84|1682.34|1688.83|1682.33|1689.5|1683|1688.53|1682.03|37
1614171990000|2021-02-24 13:06:30|1688.84|1682.34|1688.15|1681.65|1688.86|1682.36|1687.87|1681.37|36
1614172000000|2021-02-24 13:06:40|1688.14|1681.64|1687.72|1681.22|1688.57|1682.07|1687.45|1680.95|38
1614172010000|2021-02-24 13:06:50|1687.79|1681.29|1688.16|1681.66|1688.16|1681.66|1686.79|1680.29|38
1614172020000|2021-02-24 13:07:00|1688.24|1681.74|1688.39|1681.89|1689.49|1682.99|1688.24|1681.74|38
1614172030000|2021-02-24 13:07:10|1688.15|1681.65|1687.13|1680.63|1688.15|1681.65|1686.31|1679.81|35
1614172040000|2021-02-24 13:07:20|1687.29|1680.79|1684.43|1677.93|1687.29|1680.79|1684.43|1677.93|38
1614172050000|2021-02-24 13:07:30|1684.23|1677.73|1686.34|1679.84|1686.45|1679.95|1684.23|1677.73|35
1614172060000|2021-02-24 13:07:40|1686.39|1679.89|1687.18|1680.68|1687.58|1681.08|1686.29|1679.79|36
1614172070000|2021-02-24 13:07:50|1687.25|1680.75|1686.73|1680.23|1687.25|1680.75|1686.57|1680.07|31
1614172080000|2021-02-24 13:08:00|1686.79|1680.29|1684.42|1677.92|1686.79|1680.29|1684.42|1677.92|29
1614172090000|2021-02-24 13:08:10|1684.43|1677.93|1684.94|1678.44|1684.96|1678.46|1684.02|1677.52|39
1614172100000|2021-02-24 13:08:20|1684.99|1678.49|1684.77|1678.27|1684.99|1678.49|1684.19|1677.69|38
1614172110000|2021-02-24 13:08:30|1684.75|1678.25|1684.49|1677.99|1684.75|1678.25|1684.22|1677.72|35
1614172120000|2021-02-24 13:08:40|1684.56|1678.06|1685.39|1678.89|1685.54|1679.04|1684.56|1678.06|38
1614172130000|2021-02-24 13:08:50|1685.55|1679.05|1684.37|1677.87|1686.34|1679.84|1684.3|1677.8|38
1614172140000|2021-02-24 13:09:00|1684.51|1678.01|1685.18|1678.68|1685.76|1679.26|1684.5|1678|37
1614172150000|2021-02-24 13:09:10|1684.87|1678.37|1685.01|1678.51|1686.01|1679.51|1684.79|1678.29|39
1614172160000|2021-02-24 13:09:20|1684.99|1678.49|1685.86|1679.36|1686.07|1679.57|1684.9|1678.4|34
1614172170000|2021-02-24 13:09:30|1685.8|1679.3|1686.78|1680.28|1686.94|1680.44|1685.73|1679.23|34
1614172180000|2021-02-24 13:09:40|1686.79|1680.29|1685.61|1679.11|1686.79|1680.29|1685.61|1679.11|37
1614172190000|2021-02-24 13:09:50|1685.77|1679.27|1685.41|1678.91|1685.93|1679.43|1685.22|1678.72|39
1614172200000|2021-02-24 13:10:00|1685.17|1678.67|1684.6|1678.1|1685.35|1678.85|1684.6|1678.1|35
1614172210000|2021-02-24 13:10:10|1684.58|1678.08|1683.2|1676.7|1684.58|1678.08|1682.61|1676.11|37
1614172220000|2021-02-24 13:10:20|1683.25|1676.75|1685.57|1679.07|1685.57|1679.07|1683.25|1676.75|38
1614172230000|2021-02-24 13:10:30|1685.6|1679.1|1685.17|1678.67|1686.04|1679.54|1684.97|1678.47|34
1614172240000|2021-02-24 13:10:40|1685.14|1678.64|1687.04|1680.54|1687.11|1680.61|1685.14|1678.64|34
1614172250000|2021-02-24 13:10:50|1687.22|1680.72|1685.44|1678.94|1687.22|1680.72|1684.65|1678.15|38
1614172260000|2021-02-24 13:11:00|1685.5|1679|1687.44|1680.94|1687.44|1680.94|1685.4|1678.9|37
1614172270000|2021-02-24 13:11:10|1688.17|1681.67|1688.24|1681.74|1688.71|1682.21|1687.7|1681.2|39
1614172280000|2021-02-24 13:11:20|1688|1681.5|1685.48|1678.98|1688.25|1681.75|1685.48|1678.98|37
1614172290000|2021-02-24 13:11:30|1685.37|1678.87|1683.87|1677.37|1685.37|1678.87|1683.86|1677.36|35
1614172300000|2021-02-24 13:11:40|1683.86|1677.36|1682.22|1675.72|1683.86|1677.36|1681.86|1675.36|35
1614172310000|2021-02-24 13:11:50|1682.44|1675.94|1682.76|1676.26|1683.98|1677.48|1682.23|1675.73|40
1614172320000|2021-02-24 13:12:00|1682.77|1676.27|1683.25|1676.75|1683.89|1677.39|1682.53|1676.03|35
1614172330000|2021-02-24 13:12:10|1682.63|1676.13|1681.65|1675.15|1682.63|1676.13|1681.48|1674.98|37
1614172340000|2021-02-24 13:12:20|1681.69|1675.19|1680.2|1673.7|1681.73|1675.23|1680.17|1673.67|35
1614172350000|2021-02-24 13:12:30|1680.16|1673.66|1680.77|1674.27|1681.28|1674.78|1680.09|1673.59|35
1614172360000|2021-02-24 13:12:40|1680.76|1674.26|1681.23|1674.73|1681.36|1674.86|1680.52|1674.02|33
1614172370000|2021-02-24 13:12:50|1681.03|1674.53|1680.1|1673.6|1681.16|1674.66|1680.02|1673.52|36
1614172380000|2021-02-24 13:13:00|1680.04|1673.54|1680.02|1673.52|1681.16|1674.66|1679.83|1673.33|39
1614172390000|2021-02-24 13:13:10|1680.26|1673.76|1679.78|1673.28|1680.87|1674.37|1679.69|1673.19|39
1614172400000|2021-02-24 13:13:20|1679.76|1673.26|1679.72|1673.22|1679.82|1673.32|1679.63|1673.13|28
1614172410000|2021-02-24 13:13:30|1679.69|1673.19|1679.64|1673.14|1680.25|1673.75|1679.62|1673.12|32
1614172420000|2021-02-24 13:13:40|1679.65|1673.15|1680.46|1673.96|1680.46|1673.96|1679.53|1673.03|33
1614172430000|2021-02-24 13:13:50|1680.43|1673.93|1679.79|1673.29|1680.43|1673.93|1679.68|1673.18|35
1614172440000|2021-02-24 13:14:00|1679.86|1673.36|1679.69|1673.19|1680.09|1673.59|1679.67|1673.17|32
1614172450000|2021-02-24 13:14:10|1679.66|1673.16|1679.18|1672.68|1680.03|1673.53|1679.15|1672.65|32
1614172460000|2021-02-24 13:14:20|1679.15|1672.65|1678.18|1671.68|1679.15|1672.65|1678.01|1671.51|32
1614172470000|2021-02-24 13:14:30|1678.07|1671.57|1677.05|1670.55|1678.16|1671.66|1677.05|1670.55|24
1614172480000|2021-02-24 13:14:40|1676.98|1670.48|1676.01|1669.51|1677.03|1670.53|1674.89|1668.39|36
1614172490000|2021-02-24 13:14:50|1676.14|1669.64|1678.36|1671.86|1678.46|1671.96|1676.14|1669.64|38
1614172500000|2021-02-24 13:15:00|1678.42|1671.92|1676.76|1670.26|1678.5|1672|1676.76|1670.26|36
1614172510000|2021-02-24 13:15:10|1676.78|1670.28|1676.28|1669.78|1676.81|1670.31|1675.96|1669.46|38
1614172520000|2021-02-24 13:15:20|1676.39|1669.89|1668.71|1662.21|1676.39|1669.89|1668.71|1662.21|37
1614172530000|2021-02-24 13:15:30|1668.35|1661.85|1660.71|1654.21|1668.58|1662.08|1660.44|1653.94|39
1614172540000|2021-02-24 13:15:40|1660.75|1654.25|1661.11|1654.61|1662.66|1656.16|1660.75|1654.25|40
1614172550000|2021-02-24 13:15:50|1660.99|1654.49|1654.12|1647.62|1660.99|1654.49|1653.99|1647.49|34
1614172560000|2021-02-24 13:16:00|1653.68|1647.18|1657.26|1650.76|1657.26|1650.76|1652.12|1645.62|39
1614172570000|2021-02-24 13:16:10|1657.06|1650.56|1656.39|1649.89|1657.37|1650.87|1654.09|1647.59|35
1614172580000|2021-02-24 13:16:20|1656.63|1650.13|1654.55|1648.05|1656.9|1650.4|1654.55|1648.05|32
1614172590000|2021-02-24 13:16:30|1654.78|1648.28|1657.49|1650.99|1657.57|1651.07|1653.72|1647.22|29
1614172600000|2021-02-24 13:16:40|1657.47|1650.97|1655.35|1648.85|1657.79|1651.29|1655.35|1648.85|32
1614172610000|2021-02-24 13:16:50|1655.75|1649.25|1659.51|1653.01|1660.6|1654.1|1655.75|1649.25|38
1614172620000|2021-02-24 13:17:00|1659.73|1653.23|1660.84|1654.34|1661.3|1654.8|1659.08|1652.58|37
1614172630000|2021-02-24 13:17:10|1660.89|1654.39|1658.64|1652.14|1661.15|1654.65|1658.64|1652.14|35
1614172640000|2021-02-24 13:17:20|1658.57|1652.07|1661.04|1654.54|1661.12|1654.62|1657.24|1650.74|37
1614172650000|2021-02-24 13:17:30|1660.83|1654.33|1658.22|1651.72|1660.91|1654.41|1657.71|1651.21|38
1614172660000|2021-02-24 13:17:40|1658.52|1652.02|1658.68|1652.18|1660.94|1654.44|1658.52|1652.02|37
1614172670000|2021-02-24 13:17:50|1658.58|1652.08|1657.28|1650.78|1658.89|1652.39|1655.82|1649.32|36
1614172680000|2021-02-24 13:18:00|1657.07|1650.57|1658.49|1651.99|1658.52|1652.02|1655.89|1649.39|37
1614172690000|2021-02-24 13:18:10|1658.63|1652.13|1656.49|1649.99|1659.21|1652.71|1654.57|1648.07|36
1614172700000|2021-02-24 13:18:20|1656.75|1650.25|1654.74|1648.24|1656.81|1650.31|1654.74|1648.24|33
1614172710000|2021-02-24 13:18:30|1654.72|1648.22|1654.2|1647.7|1654.98|1648.48|1653.95|1647.45|31
1614172720000|2021-02-24 13:18:40|1654.04|1647.54|1654.48|1647.98|1654.75|1648.25|1653.28|1646.78|29
1614172730000|2021-02-24 13:18:50|1654.37|1647.87|1653.88|1647.38|1654.37|1647.87|1653.74|1647.24|32
1614172740000|2021-02-24 13:19:00|1653.98|1647.48|1652.91|1646.41|1654.28|1647.78|1652.64|1646.14|29
1614172750000|2021-02-24 13:19:10|1652.99|1646.49|1651.35|1644.85|1652.99|1646.49|1649.72|1643.22|37
1614172760000|2021-02-24 13:19:20|1650.69|1644.19|1649.3|1642.8|1652.8|1646.3|1649.3|1642.8|35
1614172770000|2021-02-24 13:19:30|1649.32|1642.82|1647.61|1641.11|1651.05|1644.55|1647.61|1641.11|37
1614172780000|2021-02-24 13:19:40|1647.59|1641.09|1646.28|1639.78|1648.31|1641.81|1646.28|1639.78|34
1614172790000|2021-02-24 13:19:50|1646.43|1639.93|1641.52|1635.02|1646.43|1639.93|1641.52|1635.02|35
1614172800000|2021-02-24 13:20:00|1641.73|1635.23|1650.52|1644.02|1650.52|1644.02|1641.68|1635.18|38
1614172810000|2021-02-24 13:20:10|1650.71|1644.21|1646.11|1639.61|1651.14|1644.64|1645.88|1639.38|37
1614172820000|2021-02-24 13:20:20|1645.65|1639.15|1647.93|1641.43|1649.09|1642.59|1643.98|1637.48|36
1614172830000|2021-02-24 13:20:30|1647.88|1641.38|1644.97|1638.47|1648.42|1641.92|1644.03|1637.53|38
1614172840000|2021-02-24 13:20:40|1644.99|1638.49|1646.53|1640.03|1646.77|1640.27|1644.99|1638.49|37
1614172850000|2021-02-24 13:20:50|1646.49|1639.99|1646.43|1639.93|1647.19|1640.69|1646.23|1639.73|39
1614172860000|2021-02-24 13:21:00|1646.38|1639.88|1649.12|1642.62|1649.33|1642.83|1645.74|1639.24|36
1614172870000|2021-02-24 13:21:10|1649.05|1642.55|1645.3|1638.8|1649.05|1642.55|1643.73|1637.23|39
1614172880000|2021-02-24 13:21:20|1645.28|1638.78|1645.08|1638.58|1645.28|1638.78|1643.88|1637.38|38
1614172890000|2021-02-24 13:21:30|1644.97|1638.47|1647.76|1641.26|1648.38|1641.88|1644.93|1638.43|36
1614172900000|2021-02-24 13:21:40|1646.65|1640.15|1648.46|1641.96|1648.7|1642.2|1646.28|1639.78|37
1614172910000|2021-02-24 13:21:50|1647.84|1641.34|1651.7|1645.2|1651.7|1645.2|1646.78|1640.28|30
1614172920000|2021-02-24 13:22:00|1651.63|1645.13|1653.63|1647.13|1653.83|1647.33|1651.63|1645.13|36
1614172930000|2021-02-24 13:22:10|1653.01|1646.51|1654.21|1647.71|1654.29|1647.79|1652.3|1645.8|39
1614172940000|2021-02-24 13:22:20|1653.98|1647.48|1651.77|1645.27|1654.22|1647.72|1650.86|1644.36|37
1614172950000|2021-02-24 13:22:30|1651.84|1645.34|1655.37|1648.87|1655.51|1649.01|1651.74|1645.24|39
1614172960000|2021-02-24 13:22:40|1655.27|1648.77|1654.61|1648.11|1655.28|1648.78|1653.91|1647.41|37
1614172970000|2021-02-24 13:22:50|1654.62|1648.12|1656.13|1649.63|1656.13|1649.63|1654.18|1647.68|37
1614172980000|2021-02-24 13:23:00|1656.21|1649.71|1655.67|1649.17|1657.41|1650.91|1655.49|1648.99|38
1614172990000|2021-02-24 13:23:10|1655.61|1649.11|1657.41|1650.91|1657.79|1651.29|1655.41|1648.91|38
1614173000000|2021-02-24 13:23:20|1657.34|1650.84|1657.64|1651.14|1658.5|1652|1656.97|1650.47|39
1614173010000|2021-02-24 13:23:30|1657.67|1651.17|1658.79|1652.29|1658.93|1652.43|1657.67|1651.17|37
1614173020000|2021-02-24 13:23:40|1658.83|1652.33|1659.08|1652.58|1659.32|1652.82|1658.83|1652.33|34
1614173030000|2021-02-24 13:23:50|1659.39|1652.89|1658|1651.5|1659.63|1653.13|1657.78|1651.28|37
1614173040000|2021-02-24 13:24:00|1658.08|1651.58|1656.11|1649.61|1658.12|1651.62|1655.98|1649.48|36
1614173050000|2021-02-24 13:24:10|1656.25|1649.75|1654.49|1647.99|1656.25|1649.75|1654.49|1647.99|25
1614173060000|2021-02-24 13:24:20|1655.36|1648.86|1657.33|1650.83|1658.21|1651.71|1654.72|1648.22|35
1614173070000|2021-02-24 13:24:30|1657.18|1650.68|1654.72|1648.22|1657.18|1650.68|1654.72|1648.22|37
1614173080000|2021-02-24 13:24:40|1654.81|1648.31|1653.55|1647.05|1655.03|1648.53|1653.27|1646.77|36
1614173090000|2021-02-24 13:24:50|1653.29|1646.79|1655.25|1648.75|1655.97|1649.47|1653.29|1646.79|35
1614173100000|2021-02-24 13:25:00|1655.23|1648.73|1656.13|1649.63|1656.23|1649.73|1655.07|1648.57|33
1614173110000|2021-02-24 13:25:10|1656.18|1649.68|1658.67|1652.17|1658.67|1652.17|1656.18|1649.68|35
1614173120000|2021-02-24 13:25:20|1658.62|1652.12|1658.99|1652.49|1659|1652.5|1657.58|1651.08|35
1614173130000|2021-02-24 13:25:30|1658.82|1652.32|1656.86|1650.36|1659.16|1652.66|1656.51|1650.01|38
1614173140000|2021-02-24 13:25:40|1656.88|1650.38|1659.79|1653.29|1659.98|1653.48|1656.78|1650.28|37
1614173150000|2021-02-24 13:25:50|1659.76|1653.26|1662.26|1655.76|1662.26|1655.76|1659.33|1652.83|34
1614173160000|2021-02-24 13:26:00|1662.3|1655.8|1659.14|1652.64|1662.47|1655.97|1659.14|1652.64|37
1614173170000|2021-02-24 13:26:10|1659.04|1652.54|1660.91|1654.41|1660.91|1654.41|1657.49|1650.99|34
1614173180000|2021-02-24 13:26:20|1661.16|1654.66|1657.84|1651.34|1661.38|1654.88|1657.52|1651.02|36
1614173190000|2021-02-24 13:26:30|1657.87|1651.37|1657.23|1650.73|1659.04|1652.54|1657.14|1650.64|36
1614173200000|2021-02-24 13:26:40|1657.1|1650.6|1657.97|1651.47|1658.14|1651.64|1657.08|1650.58|34
1614173210000|2021-02-24 13:26:50|1657.96|1651.46|1658.31|1651.81|1659.32|1652.82|1657.83|1651.33|35
1614173220000|2021-02-24 13:27:00|1658.35|1651.85|1658.2|1651.7|1659.13|1652.63|1657.83|1651.33|38
1614173230000|2021-02-24 13:27:10|1658.17|1651.67|1657.9|1651.4|1659.52|1653.02|1657.59|1651.09|38
1614173240000|2021-02-24 13:27:20|1657.88|1651.38|1657.79|1651.29|1658.87|1652.37|1657.61|1651.11|37
1614173250000|2021-02-24 13:27:30|1657.87|1651.37|1657.96|1651.46|1658.41|1651.91|1657.41|1650.91|30
1614173260000|2021-02-24 13:27:40|1657.89|1651.39|1658.21|1651.71|1658.5|1652|1657.65|1651.15|36
1614173270000|2021-02-24 13:27:50|1658.1|1651.6|1658.8|1652.3|1658.97|1652.47|1657.36|1650.86|28
1614173280000|2021-02-24 13:28:00|1658.63|1652.13|1657.48|1650.98|1658.88|1652.38|1657.36|1650.86|35
1614173290000|2021-02-24 13:28:10|1657.59|1651.09|1655.02|1648.52|1657.85|1651.35|1654.8|1648.3|32
1614173300000|2021-02-24 13:28:20|1654.88|1648.38|1654.4|1647.9|1656.17|1649.67|1654.4|1647.9|29
1614173310000|2021-02-24 13:28:30|1654.42|1647.92|1654.94|1648.44|1655.23|1648.73|1654.17|1647.67|32
1614173320000|2021-02-24 13:28:40|1655.01|1648.51|1654.33|1647.83|1655.12|1648.62|1653.89|1647.39|37
1614173330000|2021-02-24 13:28:50|1654.34|1647.84|1653.72|1647.22|1654.37|1647.87|1653.72|1647.22|28
1614173340000|2021-02-24 13:29:00|1653.61|1647.11|1652.07|1645.57|1653.61|1647.11|1651.67|1645.17|25
1614173350000|2021-02-24 13:29:10|1651.67|1645.17|1653.23|1646.73|1653.23|1646.73|1651.67|1645.17|32
1614173360000|2021-02-24 13:29:20|1653.27|1646.77|1653.51|1647.01|1654.24|1647.74|1653.27|1646.77|27
1614173370000|2021-02-24 13:29:30|1653.41|1646.91|1651.88|1645.38|1653.57|1647.07|1651.7|1645.2|37
1614173380000|2021-02-24 13:29:40|1652.23|1645.73|1651.71|1645.21|1652.48|1645.98|1650.14|1643.64|22
1614173390000|2021-02-24 13:29:50|1652.93|1646.43|1648.38|1641.88|1652.95|1646.45|1647.97|1641.47|36
1614173400000|2021-02-24 13:30:00|1648.52|1642.02|1652.25|1645.75|1652.29|1645.79|1648.46|1641.96|40
1614173410000|2021-02-24 13:30:10|1652.33|1645.83|1652.77|1646.27|1652.87|1646.37|1651.78|1645.28|38
1614173420000|2021-02-24 13:30:20|1652.65|1646.15|1650.99|1644.49|1652.65|1646.15|1650.24|1643.74|40
1614173430000|2021-02-24 13:30:30|1650.83|1644.33|1648.86|1642.36|1650.83|1644.33|1648.72|1642.22|37
1614173440000|2021-02-24 13:30:40|1648.82|1642.32|1645.66|1639.16|1648.82|1642.32|1645.66|1639.16|39
1614173450000|2021-02-24 13:30:50|1646.13|1639.63|1645.55|1639.05|1646.64|1640.14|1644.8|1638.3|39
1614173460000|2021-02-24 13:31:00|1645.79|1639.29|1644.42|1637.92|1646.48|1639.98|1644.31|1637.81|39
1614173470000|2021-02-24 13:31:10|1644.51|1638.01|1644.24|1637.74|1644.96|1638.46|1643.95|1637.45|35
1614173480000|2021-02-24 13:31:20|1644.2|1637.7|1645.79|1639.29|1646.18|1639.68|1644.11|1637.61|40
1614173490000|2021-02-24 13:31:30|1645.65|1639.15|1643.67|1637.17|1645.65|1639.15|1643.3|1636.8|39
1614173500000|2021-02-24 13:31:40|1643.04|1636.54|1636.62|1630.12|1643.04|1636.54|1636.4|1629.9|39
1614173510000|2021-02-24 13:31:50|1636.57|1630.07|1633.85|1627.35|1636.63|1630.13|1633.4|1626.9|40
1614173520000|2021-02-24 13:32:00|1633.61|1627.11|1636.53|1630.03|1637.22|1630.72|1632.77|1626.27|40
1614173530000|2021-02-24 13:32:10|1636.73|1630.23|1634.61|1628.11|1636.73|1630.23|1633.82|1627.32|38
1614173540000|2021-02-24 13:32:20|1634.37|1627.87|1631.81|1625.31|1634.8|1628.3|1629.65|1623.15|39
1614173550000|2021-02-24 13:32:30|1632.21|1625.71|1636.44|1629.94|1636.53|1630.03|1632.21|1625.71|40
1614173560000|2021-02-24 13:32:40|1636.36|1629.86|1636.26|1629.76|1636.82|1630.32|1634.76|1628.26|39
1614173570000|2021-02-24 13:32:50|1636.16|1629.66|1635.73|1629.23|1636.77|1630.27|1635.73|1629.23|34
1614173580000|2021-02-24 13:33:00|1635.63|1629.13|1640.05|1633.55|1640.29|1633.79|1634.9|1628.4|40
1614173590000|2021-02-24 13:33:10|1639.92|1633.42|1637.69|1631.19|1641.24|1634.74|1636.49|1629.99|38
1614173600000|2021-02-24 13:33:20|1637.9|1631.4|1637.12|1630.62|1638.46|1631.96|1637.12|1630.62|38
1614173610000|2021-02-24 13:33:30|1637.11|1630.61|1636.13|1629.63|1637.93|1631.43|1635.43|1628.93|37
1614173620000|2021-02-24 13:33:40|1636.23|1629.73|1634.58|1628.08|1638.31|1631.81|1634.58|1628.08|38
1614173630000|2021-02-24 13:33:50|1634.42|1627.92|1633.04|1626.54|1634.95|1628.45|1633|1626.5|40
1614173640000|2021-02-24 13:34:00|1632.24|1625.74|1633.96|1627.46|1634.55|1628.05|1630.25|1623.75|40
1614173650000|2021-02-24 13:34:10|1634.07|1627.57|1633.92|1627.42|1634.71|1628.21|1632.18|1625.68|39
1614173660000|2021-02-24 13:34:20|1633.76|1627.26|1631.93|1625.43|1634.46|1627.96|1631.93|1625.43|39
1614173670000|2021-02-24 13:34:30|1631.71|1625.21|1630.55|1624.05|1633.19|1626.69|1630.55|1624.05|39
1614173680000|2021-02-24 13:34:40|1630.65|1624.15|1627.51|1621.01|1630.7|1624.2|1627.51|1621.01|32
1614173690000|2021-02-24 13:34:50|1628.69|1622.19|1628.47|1621.97|1630.35|1623.85|1628.14|1621.64|38
1614173700000|2021-02-24 13:35:00|1628.81|1622.31|1631.08|1624.58|1631.24|1624.74|1628.52|1622.02|36
1614173710000|2021-02-24 13:35:10|1630.84|1624.34|1633.41|1626.91|1633.41|1626.91|1630.08|1623.58|39
1614173720000|2021-02-24 13:35:20|1633.61|1627.11|1633.2|1626.7|1635.01|1628.51|1632.24|1625.74|40
1614173730000|2021-02-24 13:35:30|1633.32|1626.82|1635.32|1628.82|1635.39|1628.89|1633.32|1626.82|39
1614173740000|2021-02-24 13:35:40|1634.86|1628.36|1636.25|1629.75|1636.39|1629.89|1634.51|1628.01|37
1614173750000|2021-02-24 13:35:50|1636.03|1629.53|1636.82|1630.32|1636.86|1630.36|1635.93|1629.43|33
1614173760000|2021-02-24 13:36:00|1636.43|1629.93|1638.42|1631.92|1638.61|1632.11|1636.3|1629.8|38
1614173770000|2021-02-24 13:36:10|1638.43|1631.93|1637.97|1631.47|1639.22|1632.72|1637.43|1630.93|38
1614173780000|2021-02-24 13:36:20|1638.15|1631.65|1638.6|1632.1|1639.8|1633.3|1638.15|1631.65|36
1614173790000|2021-02-24 13:36:30|1638.57|1632.07|1639.33|1632.83|1639.65|1633.15|1638.57|1632.07|39
1614173800000|2021-02-24 13:36:40|1639.1|1632.6|1639.88|1633.38|1639.88|1633.38|1638.89|1632.39|37
1614173810000|2021-02-24 13:36:50|1639.87|1633.37|1640.21|1633.71|1640.65|1634.15|1639.21|1632.71|36
1614173820000|2021-02-24 13:37:00|1640.23|1633.73|1641.52|1635.02|1641.57|1635.07|1640.08|1633.58|32
1614173830000|2021-02-24 13:37:10|1641.62|1635.12|1643|1636.5|1643.11|1636.61|1641.59|1635.09|34
1614173840000|2021-02-24 13:37:20|1642.86|1636.36|1641.87|1635.37|1642.92|1636.42|1640.99|1634.49|39
1614173850000|2021-02-24 13:37:30|1641.97|1635.47|1642.01|1635.51|1642.01|1635.51|1640.28|1633.78|39
1614173860000|2021-02-24 13:37:40|1642.07|1635.57|1641.98|1635.48|1642.07|1635.57|1641.32|1634.82|36
1614173870000|2021-02-24 13:37:50|1642.06|1635.56|1642.22|1635.72|1642.33|1635.83|1640.78|1634.28|34
1614173880000|2021-02-24 13:38:00|1642.17|1635.67|1641.87|1635.37|1642.29|1635.79|1641.59|1635.09|38
1614173890000|2021-02-24 13:38:10|1641.99|1635.49|1644.13|1637.63|1644.49|1637.99|1641.99|1635.49|34
1614173900000|2021-02-24 13:38:20|1644.23|1637.73|1643.76|1637.26|1645.26|1638.76|1643.42|1636.92|38
1614173910000|2021-02-24 13:38:30|1643.74|1637.24|1644.03|1637.53|1644.06|1637.56|1643.28|1636.78|37
1614173920000|2021-02-24 13:38:40|1643.98|1637.48|1642.34|1635.84|1644|1637.5|1641.74|1635.24|35
1614173930000|2021-02-24 13:38:50|1642.35|1635.85|1640.57|1634.07|1642.47|1635.97|1640.03|1633.53|40
1614173940000|2021-02-24 13:39:00|1640.63|1634.13|1640.15|1633.65|1641.82|1635.32|1640.15|1633.65|39
1614173950000|2021-02-24 13:39:10|1640.14|1633.64|1635.18|1628.68|1640.14|1633.64|1635.18|1628.68|36
1614173960000|2021-02-24 13:39:20|1634.54|1628.04|1636.07|1629.57|1637.24|1630.74|1633.98|1627.48|37
1614173970000|2021-02-24 13:39:30|1636.01|1629.51|1634.57|1628.07|1636.01|1629.51|1633.02|1626.52|38
1614173980000|2021-02-24 13:39:40|1634.55|1628.05|1632.27|1625.77|1634.55|1628.05|1631.19|1624.69|37
1614173990000|2021-02-24 13:39:50|1632.22|1625.72|1632.32|1625.82|1632.95|1626.45|1631.35|1624.85|38
1614174000000|2021-02-24 13:40:00|1632.59|1626.09|1635.57|1629.07|1635.57|1629.07|1632.59|1626.09|35
1614174010000|2021-02-24 13:40:10|1635.69|1629.19|1639.05|1632.55|1639.05|1632.55|1635.42|1628.92|38
1614174020000|2021-02-24 13:40:20|1639.14|1632.64|1637.16|1630.66|1639.15|1632.65|1637|1630.5|39
1614174030000|2021-02-24 13:40:30|1637.26|1630.76|1638.75|1632.25|1638.75|1632.25|1637.08|1630.58|34
1614174040000|2021-02-24 13:40:40|1638.76|1632.26|1642.61|1636.11|1642.61|1636.11|1638.76|1632.26|35
1614174050000|2021-02-24 13:40:50|1642.62|1636.12|1643.92|1637.42|1643.92|1637.42|1642.62|1636.12|36
1614174060000|2021-02-24 13:41:00|1643.89|1637.39|1643.39|1636.89|1644.62|1638.12|1642.81|1636.31|39
1614174070000|2021-02-24 13:41:10|1643.37|1636.87|1640.98|1634.48|1643.37|1636.87|1640.43|1633.93|40
1614174080000|2021-02-24 13:41:20|1641.17|1634.67|1639.72|1633.22|1641.22|1634.72|1638.64|1632.14|40
1614174090000|2021-02-24 13:41:30|1639.61|1633.11|1639.89|1633.39|1640.16|1633.66|1639.48|1632.98|39
1614174100000|2021-02-24 13:41:40|1639.64|1633.14|1637.41|1630.91|1639.77|1633.27|1637.13|1630.63|39
1614174110000|2021-02-24 13:41:50|1637.66|1631.16|1640.59|1634.09|1640.65|1634.15|1637.3|1630.8|39
1614174120000|2021-02-24 13:42:00|1640.64|1634.14|1639.74|1633.24|1641.01|1634.51|1639.69|1633.19|35
1614174130000|2021-02-24 13:42:10|1639.76|1633.26|1641.35|1634.85|1641.35|1634.85|1639.76|1633.26|38
1614174140000|2021-02-24 13:42:20|1641.43|1634.93|1639.91|1633.41|1641.92|1635.42|1639.79|1633.29|35
1614174150000|2021-02-24 13:42:30|1639.48|1632.98|1641.9|1635.4|1641.9|1635.4|1639.35|1632.85|36
1614174160000|2021-02-24 13:42:40|1641.96|1635.46|1642.22|1635.72|1642.27|1635.77|1641.73|1635.23|33
1614174170000|2021-02-24 13:42:50|1642.28|1635.78|1642.24|1635.74|1642.52|1636.02|1642.02|1635.52|36
1614174180000|2021-02-24 13:43:00|1642.5|1636|1641.62|1635.12|1643.65|1637.15|1641.62|1635.12|37
1614174190000|2021-02-24 13:43:10|1641.79|1635.29|1641.22|1634.72|1643.34|1636.84|1641.21|1634.71|38
1614174200000|2021-02-24 13:43:20|1641.26|1634.76|1642.02|1635.52|1642.26|1635.76|1641.07|1634.57|36
1614174210000|2021-02-24 13:43:30|1642.03|1635.53|1640.42|1633.92|1642.32|1635.82|1640.38|1633.88|32
1614174220000|2021-02-24 13:43:40|1640.41|1633.91|1640.1|1633.6|1640.46|1633.96|1638.91|1632.41|36
1614174230000|2021-02-24 13:43:50|1640.11|1633.61|1641|1634.5|1641.35|1634.85|1639.89|1633.39|39
1614174240000|2021-02-24 13:44:00|1640.73|1634.23|1641.99|1635.49|1642.41|1635.91|1640.73|1634.23|36
1614174250000|2021-02-24 13:44:10|1642.09|1635.59|1642.41|1635.91|1642.86|1636.36|1641.78|1635.28|34
1614174260000|2021-02-24 13:44:20|1642.34|1635.84|1642.55|1636.05|1642.55|1636.05|1642.07|1635.57|33
1614174270000|2021-02-24 13:44:30|1642.43|1635.93|1641.98|1635.48|1642.53|1636.03|1641.95|1635.45|30
1614174280000|2021-02-24 13:44:40|1641.85|1635.35|1642.15|1635.65|1642.15|1635.65|1640.99|1634.49|34
1614174290000|2021-02-24 13:44:50|1642.27|1635.77|1641.92|1635.42|1642.42|1635.92|1641.62|1635.12|34
1614174300000|2021-02-24 13:45:00|1641.95|1635.45|1641.96|1635.46|1641.97|1635.47|1641.22|1634.72|38
1614174310000|2021-02-24 13:45:10|1641.81|1635.31|1640.28|1633.78|1642.06|1635.56|1640.03|1633.53|36
1614174320000|2021-02-24 13:45:20|1640.35|1633.85|1639.23|1632.73|1640.35|1633.85|1639.23|1632.73|39
1614174330000|2021-02-24 13:45:30|1638.96|1632.46|1636.96|1630.46|1638.96|1632.46|1636.46|1629.96|35
1614174340000|2021-02-24 13:45:40|1636.97|1630.47|1636.37|1629.87|1637.25|1630.75|1636|1629.5|38
1614174350000|2021-02-24 13:45:50|1636.26|1629.76|1636.16|1629.66|1636.62|1630.12|1635.62|1629.12|36
1614174360000|2021-02-24 13:46:00|1636.19|1629.69|1637.79|1631.29|1637.79|1631.29|1636.19|1629.69|37
1614174370000|2021-02-24 13:46:10|1637.81|1631.31|1639.5|1633|1639.83|1633.33|1637.81|1631.31|33
1614174380000|2021-02-24 13:46:20|1639.53|1633.03|1640.61|1634.11|1640.62|1634.12|1639.53|1633.03|33
1614174390000|2021-02-24 13:46:30|1640.8|1634.3|1640.22|1633.72|1641.13|1634.63|1639.92|1633.42|32
1614174400000|2021-02-24 13:46:40|1640.34|1633.84|1642.19|1635.69|1642.6|1636.1|1640.34|1633.84|36
1614174410000|2021-02-24 13:46:50|1641.88|1635.38|1640.74|1634.24|1642|1635.5|1640.13|1633.63|37
1614174420000|2021-02-24 13:47:00|1640.72|1634.22|1642.14|1635.64|1642.15|1635.65|1640.41|1633.91|37
1614174430000|2021-02-24 13:47:10|1642.11|1635.61|1643.23|1636.73|1643.23|1636.73|1642.05|1635.55|33
1614174440000|2021-02-24 13:47:20|1643.39|1636.89|1644.11|1637.61|1644.54|1638.04|1643.39|1636.89|32
1614174450000|2021-02-24 13:47:30|1644.67|1638.17|1645.62|1639.12|1645.95|1639.45|1644.11|1637.61|31
1614174460000|2021-02-24 13:47:40|1645.07|1638.57|1646.52|1640.02|1646.92|1640.42|1643.75|1637.25|31
1614174470000|2021-02-24 13:47:50|1646.45|1639.95|1650.88|1644.38|1651.19|1644.69|1645.84|1639.34|36
1614174480000|2021-02-24 13:48:00|1650.97|1644.47|1650.57|1644.07|1651.02|1644.52|1650.47|1643.97|38
1614174490000|2021-02-24 13:48:10|1650.65|1644.15|1650.6|1644.1|1650.74|1644.24|1649.77|1643.27|35
1614174500000|2021-02-24 13:48:20|1650.57|1644.07|1650.74|1644.24|1651.32|1644.82|1650.51|1644.01|38
1614174510000|2021-02-24 13:48:30|1650.66|1644.16|1652.4|1645.9|1652.4|1645.9|1650.66|1644.16|35
1614174520000|2021-02-24 13:48:40|1652.41|1645.91|1653.23|1646.73|1653.4|1646.9|1652.39|1645.89|38
1614174530000|2021-02-24 13:48:50|1652.97|1646.47|1653.69|1647.19|1653.9|1647.4|1652.97|1646.47|36
1614174540000|2021-02-24 13:49:00|1653.66|1647.16|1654.1|1647.6|1654.75|1648.25|1653.66|1647.16|38
1614174550000|2021-02-24 13:49:10|1654.13|1647.63|1654.86|1648.36|1655.06|1648.56|1653.97|1647.47|38
1614174560000|2021-02-24 13:49:20|1654.88|1648.38|1654.11|1647.61|1655.07|1648.57|1654.04|1647.54|38
1614174570000|2021-02-24 13:49:30|1654.06|1647.56|1652.82|1646.32|1654.06|1647.56|1652.82|1646.32|40
1614174580000|2021-02-24 13:49:40|1652.76|1646.26|1652.26|1645.76|1652.93|1646.43|1651.99|1645.49|40
1614174590000|2021-02-24 13:49:50|1652.08|1645.58|1653.06|1646.56|1653.58|1647.08|1651.61|1645.11|34
1614174600000|2021-02-24 13:50:00|1652.99|1646.49|1654.61|1648.11|1654.61|1648.11|1652.38|1645.88|37
1614174610000|2021-02-24 13:50:10|1654.64|1648.14|1654.24|1647.74|1655|1648.5|1653.68|1647.18|37
1614174620000|2021-02-24 13:50:20|1654.25|1647.75|1653.53|1647.03|1654.43|1647.93|1653.46|1646.96|39
1614174630000|2021-02-24 13:50:30|1653.51|1647.01|1653.57|1647.07|1654.12|1647.62|1653.29|1646.79|31
1614174640000|2021-02-24 13:50:40|1653.53|1647.03|1652.43|1645.93|1654.02|1647.52|1651.75|1645.25|36
1614174650000|2021-02-24 13:50:50|1652.53|1646.03|1651.66|1645.16|1652.74|1646.24|1650.72|1644.22|38
1614174660000|2021-02-24 13:51:00|1651.62|1645.12|1651.89|1645.39|1651.93|1645.43|1650.84|1644.34|39
1614174670000|2021-02-24 13:51:10|1651.98|1645.48|1652.39|1645.89|1652.81|1646.31|1651.7|1645.2|37
1614174680000|2021-02-24 13:51:20|1652.28|1645.78|1653.2|1646.7|1653.58|1647.08|1652.14|1645.64|38
1614174690000|2021-02-24 13:51:30|1653.21|1646.71|1653.6|1647.1|1654.32|1647.82|1653.13|1646.63|38
1614174700000|2021-02-24 13:51:40|1653.62|1647.12|1654.43|1647.93|1654.85|1648.35|1653.62|1647.12|37
1614174710000|2021-02-24 13:51:50|1654.55|1648.05|1654.16|1647.66|1654.67|1648.17|1653.82|1647.32|40
1614174720000|2021-02-24 13:52:00|1654.39|1647.89|1654.36|1647.86|1654.7|1648.2|1654.02|1647.52|36
1614174730000|2021-02-24 13:52:10|1654.51|1648.01|1655.41|1648.91|1655.41|1648.91|1654.4|1647.9|35
1614174740000|2021-02-24 13:52:20|1655.25|1648.75|1654.12|1647.62|1655.25|1648.75|1653.65|1647.15|38
1614174750000|2021-02-24 13:52:30|1654.04|1647.54|1654.89|1648.39|1654.89|1648.39|1653.9|1647.4|37
1614174760000|2021-02-24 13:52:40|1654.98|1648.48|1654.56|1648.06|1655.24|1648.74|1654.56|1648.06|38
1614174770000|2021-02-24 13:52:50|1654.46|1647.96|1655.39|1648.89|1655.45|1648.95|1654.35|1647.85|37
1614174780000|2021-02-24 13:53:00|1655.45|1648.95|1654.6|1648.1|1655.45|1648.95|1654.57|1648.07|36
1614174790000|2021-02-24 13:53:10|1654.55|1648.05|1653.23|1646.73|1654.61|1648.11|1653.13|1646.63|40
1614174800000|2021-02-24 13:53:20|1653.18|1646.68|1651.36|1644.86|1653.18|1646.68|1651.13|1644.63|37
1614174810000|2021-02-24 13:53:30|1651.49|1644.99|1652.68|1646.18|1652.81|1646.31|1651.46|1644.96|40
1614174820000|2021-02-24 13:53:40|1652.69|1646.19|1650.56|1644.06|1652.69|1646.19|1650.46|1643.96|39
1614174830000|2021-02-24 13:53:50|1650.53|1644.03|1649.35|1642.85|1650.53|1644.03|1649.19|1642.69|39
1614174840000|2021-02-24 13:54:00|1649.54|1643.04|1647.95|1641.45|1649.82|1643.32|1647.81|1641.31|38
1614174850000|2021-02-24 13:54:10|1647.89|1641.39|1647.62|1641.12|1648.66|1642.16|1647.23|1640.73|38
1614174860000|2021-02-24 13:54:20|1647.73|1641.23|1647.86|1641.36|1648.38|1641.88|1646.75|1640.25|38
1614174870000|2021-02-24 13:54:30|1647.87|1641.37|1648.99|1642.49|1648.99|1642.49|1647.87|1641.37|32
1614174880000|2021-02-24 13:54:40|1648.97|1642.47|1650.76|1644.26|1651.2|1644.7|1648.97|1642.47|34
1614174890000|2021-02-24 13:54:50|1650.79|1644.29|1650.87|1644.37|1651.48|1644.98|1650.75|1644.25|38
1614174900000|2021-02-24 13:55:00|1650.82|1644.32|1649.85|1643.35|1650.99|1644.49|1649.64|1643.14|37
1614174910000|2021-02-24 13:55:10|1649.6|1643.1|1647.55|1641.05|1650.11|1643.61|1647.55|1641.05|41
1614174920000|2021-02-24 13:55:20|1647.26|1640.76|1647.25|1640.75|1647.5|1641|1646.63|1640.13|36
1614174930000|2021-02-24 13:55:30|1647.13|1640.63|1646.81|1640.31|1648.22|1641.72|1646.63|1640.13|37
1614174940000|2021-02-24 13:55:40|1646.63|1640.13|1644.12|1637.62|1646.63|1640.13|1644.11|1637.61|36
1614174950000|2021-02-24 13:55:50|1644.11|1637.61|1642.78|1636.28|1644.11|1637.61|1642.08|1635.58|36
1614174960000|2021-02-24 13:56:00|1642.72|1636.22|1642.37|1635.87|1643.83|1637.33|1642.37|1635.87|37
1614174970000|2021-02-24 13:56:10|1642.44|1635.94|1640.83|1634.33|1642.44|1635.94|1640.83|1634.33|36
1614174980000|2021-02-24 13:56:20|1640.96|1634.46|1641.39|1634.89|1641.47|1634.97|1640.64|1634.14|40
1614174990000|2021-02-24 13:56:30|1641.4|1634.9|1642.12|1635.62|1642.16|1635.66|1641.11|1634.61|39
1614175000000|2021-02-24 13:56:40|1642.06|1635.56|1642.22|1635.72|1642.6|1636.1|1641.7|1635.2|38
1614175010000|2021-02-24 13:56:50|1642.28|1635.78|1641.97|1635.47|1642.65|1636.15|1641.75|1635.25|36
1614175020000|2021-02-24 13:57:00|1642.06|1635.56|1640.99|1634.49|1642.2|1635.7|1640.99|1634.49|35
1614175030000|2021-02-24 13:57:10|1640.94|1634.44|1640.3|1633.8|1641.73|1635.23|1640.3|1633.8|40
1614175040000|2021-02-24 13:57:20|1640.37|1633.87|1641.5|1635|1641.52|1635.02|1639.86|1633.36|37
1614175050000|2021-02-24 13:57:30|1641.49|1634.99|1640.78|1634.28|1641.8|1635.3|1640.26|1633.76|40
1614175060000|2021-02-24 13:57:40|1640.81|1634.31|1641.64|1635.14|1641.9|1635.4|1640.76|1634.26|37
1614175070000|2021-02-24 13:57:50|1641.48|1634.98|1640.22|1633.72|1641.69|1635.19|1640.22|1633.72|38
1614175080000|2021-02-24 13:58:00|1640.2|1633.7|1640.45|1633.95|1641.35|1634.85|1640.2|1633.7|36
1614175090000|2021-02-24 13:58:10|1640.41|1633.91|1641.39|1634.89|1641.39|1634.89|1640.06|1633.56|36
1614175100000|2021-02-24 13:58:20|1641.45|1634.95|1642.71|1636.21|1642.71|1636.21|1641.44|1634.94|38
1614175110000|2021-02-24 13:58:30|1642.74|1636.24|1640.53|1634.03|1642.85|1636.35|1640.53|1634.03|37
1614175120000|2021-02-24 13:58:40|1640.55|1634.05|1640.65|1634.15|1640.76|1634.26|1639.86|1633.36|36
1614175130000|2021-02-24 13:58:50|1640.86|1634.36|1642.31|1635.81|1642.67|1636.17|1639.96|1633.46|38
1614175140000|2021-02-24 13:59:00|1642.69|1636.19|1643.07|1636.57|1644.12|1637.62|1642.69|1636.19|37
1614175150000|2021-02-24 13:59:10|1643.13|1636.63|1642.04|1635.54|1643.13|1636.63|1641.57|1635.07|33
1614175160000|2021-02-24 13:59:20|1641.91|1635.41|1642.39|1635.89|1642.64|1636.14|1641.84|1635.34|37
1614175170000|2021-02-24 13:59:30|1642.58|1636.08|1642.39|1635.89|1642.99|1636.49|1642.39|1635.89|35
1614175180000|2021-02-24 13:59:40|1642.26|1635.76|1642.46|1635.96|1642.55|1636.05|1641.92|1635.42|36
1614175190000|2021-02-24 13:59:50|1642.53|1636.03|1643.6|1637.1|1644.27|1637.77|1642.53|1636.03|39
1614175200000|2021-02-24 14:00:00|1643.83|1637.33|1645.04|1638.54|1645.04|1638.54|1643.77|1637.27|40
1614175210000|2021-02-24 14:00:10|1644.93|1638.43|1648.94|1642.44|1649.06|1642.56|1644.93|1638.43|38
1614175220000|2021-02-24 14:00:20|1649.01|1642.51|1650.41|1643.91|1650.53|1644.03|1648.97|1642.47|37
1614175230000|2021-02-24 14:00:30|1650.49|1643.99|1650.33|1643.83|1650.55|1644.05|1649.7|1643.2|32
1614175240000|2021-02-24 14:00:40|1650.42|1643.92|1650.49|1643.99|1650.49|1643.99|1649.47|1642.97|37
1614175250000|2021-02-24 14:00:50|1650.55|1644.05|1652.69|1646.19|1652.8|1646.3|1650.49|1643.99|32
1614175260000|2021-02-24 14:01:00|1652.7|1646.2|1652.33|1645.83|1652.81|1646.31|1652.13|1645.63|36
1614175270000|2021-02-24 14:01:10|1652.25|1645.75|1652.21|1645.71|1652.76|1646.26|1651.68|1645.18|33
1614175280000|2021-02-24 14:01:20|1652.26|1645.76|1652.15|1645.65|1652.29|1645.79|1652.12|1645.62|32
1614175290000|2021-02-24 14:01:30|1652.21|1645.71|1652.63|1646.13|1652.76|1646.26|1652.13|1645.63|36
1614175300000|2021-02-24 14:01:40|1652.79|1646.29|1652.83|1646.33|1652.86|1646.36|1652.6|1646.1|31
1614175310000|2021-02-24 14:01:50|1652.81|1646.31|1653.58|1647.08|1653.59|1647.09|1652.61|1646.11|35
1614175320000|2021-02-24 14:02:00|1653.54|1647.04|1653.34|1646.84|1653.77|1647.27|1653.16|1646.66|36
1614175330000|2021-02-24 14:02:10|1653.38|1646.88|1653.58|1647.08|1653.6|1647.1|1652.79|1646.29|35
1614175340000|2021-02-24 14:02:20|1653.54|1647.04|1653.27|1646.77|1653.67|1647.17|1652.88|1646.38|39
1614175350000|2021-02-24 14:02:30|1653.18|1646.68|1653.27|1646.77|1653.62|1647.12|1652.91|1646.41|33
1614175360000|2021-02-24 14:02:40|1653.28|1646.78|1652.72|1646.22|1653.4|1646.9|1652.28|1645.78|38
1614175370000|2021-02-24 14:02:50|1652.73|1646.23|1652.12|1645.62|1652.74|1646.24|1651.78|1645.28|33
1614175380000|2021-02-24 14:03:00|1651.99|1645.49|1652.66|1646.16|1652.92|1646.42|1651.8|1645.3|33
1614175390000|2021-02-24 14:03:10|1652.67|1646.17|1653.29|1646.79|1653.29|1646.79|1652.62|1646.12|36
1614175400000|2021-02-24 14:03:20|1653.28|1646.78|1652.63|1646.13|1653.3|1646.8|1652.37|1645.87|35
1614175410000|2021-02-24 14:03:30|1652.62|1646.12|1653.07|1646.57|1653.17|1646.67|1652.31|1645.81|30
1614175420000|2021-02-24 14:03:40|1653.06|1646.56|1653.46|1646.96|1653.57|1647.07|1653.05|1646.55|36
1614175430000|2021-02-24 14:03:50|1653.53|1647.03|1654.35|1647.85|1654.37|1647.87|1653.4|1646.9|39
1614175440000|2021-02-24 14:04:00|1654.33|1647.83|1655.68|1649.18|1655.82|1649.32|1654.22|1647.72|35
1614175450000|2021-02-24 14:04:10|1655.62|1649.12|1656.41|1649.91|1657.04|1650.54|1655.59|1649.09|33
1614175460000|2021-02-24 14:04:20|1656.52|1650.02|1655.67|1649.17|1656.83|1650.33|1655.48|1648.98|39
1614175470000|2021-02-24 14:04:30|1655.65|1649.15|1656.63|1650.13|1656.78|1650.28|1655.52|1649.02|33
1614175480000|2021-02-24 14:04:40|1656.67|1650.17|1656.7|1650.2|1656.75|1650.25|1656.49|1649.99|31
1614175490000|2021-02-24 14:04:50|1656.72|1650.22|1656.62|1650.12|1656.99|1650.49|1656.47|1649.97|32
1614175500000|2021-02-24 14:05:00|1656.6|1650.1|1655.79|1649.29|1656.62|1650.12|1655.61|1649.11|36
1614175510000|2021-02-24 14:05:10|1655.77|1649.27|1654.69|1648.19|1656|1649.5|1654.66|1648.16|31
1614175520000|2021-02-24 14:05:20|1654.74|1648.24|1653.81|1647.31|1654.79|1648.29|1653.72|1647.22|33
1614175530000|2021-02-24 14:05:30|1653.56|1647.06|1652.52|1646.02|1653.56|1647.06|1652.44|1645.94|29
1614175540000|2021-02-24 14:05:40|1652.29|1645.79|1650.42|1643.92|1652.71|1646.21|1649.88|1643.38|37
1614175550000|2021-02-24 14:05:50|1650.54|1644.04|1650.83|1644.33|1651.12|1644.62|1650.4|1643.9|37
1614175560000|2021-02-24 14:06:00|1650.89|1644.39|1652.02|1645.52|1652.18|1645.68|1650.85|1644.35|33
1614175570000|2021-02-24 14:06:10|1652.11|1645.61|1652.16|1645.66|1652.36|1645.86|1651.91|1645.41|34
1614175580000|2021-02-24 14:06:20|1652.19|1645.69|1651.83|1645.33|1652.19|1645.69|1651.29|1644.79|37
1614175590000|2021-02-24 14:06:30|1651.62|1645.12|1650.67|1644.17|1651.62|1645.12|1650.52|1644.02|39
1614175600000|2021-02-24 14:06:40|1650.69|1644.19|1651.66|1645.16|1651.66|1645.16|1650.69|1644.19|34
1614175610000|2021-02-24 14:06:50|1651.61|1645.11|1651.41|1644.91|1652.01|1645.51|1651.17|1644.67|34
1614175620000|2021-02-24 14:07:00|1651.23|1644.73|1651.3|1644.8|1651.43|1644.93|1650.32|1643.82|39
1614175630000|2021-02-24 14:07:10|1651.4|1644.9|1651.15|1644.65|1651.49|1644.99|1650.86|1644.36|40
1614175640000|2021-02-24 14:07:20|1651.14|1644.64|1649.19|1642.69|1651.14|1644.64|1649.19|1642.69|37
1614175650000|2021-02-24 14:07:30|1649.17|1642.67|1649.1|1642.6|1649.53|1643.03|1648.83|1642.33|36
1614175660000|2021-02-24 14:07:40|1649.11|1642.61|1648.88|1642.38|1649.19|1642.69|1648.44|1641.94|36
1614175670000|2021-02-24 14:07:50|1648.76|1642.26|1648.8|1642.3|1649.17|1642.67|1648.69|1642.19|35
1614175680000|2021-02-24 14:08:00|1648.75|1642.25|1645.91|1639.41|1648.75|1642.25|1645.91|1639.41|35
1614175690000|2021-02-24 14:08:10|1646.05|1639.55|1646.25|1639.75|1646.27|1639.77|1644.69|1638.19|34
1614175700000|2021-02-24 14:08:20|1646.24|1639.74|1645.36|1638.86|1646.54|1640.04|1645.36|1638.86|35
1614175710000|2021-02-24 14:08:30|1645.29|1638.79|1641.59|1635.09|1645.29|1638.79|1641.59|1635.09|39
1614175720000|2021-02-24 14:08:40|1641.56|1635.06|1640.03|1633.53|1641.61|1635.11|1640.03|1633.53|31
1614175730000|2021-02-24 14:08:50|1639.94|1633.44|1640.98|1634.48|1641.11|1634.61|1639.94|1633.44|39
1614175740000|2021-02-24 14:09:00|1641.02|1634.52|1642.45|1635.95|1642.71|1636.21|1641.02|1634.52|37
1614175750000|2021-02-24 14:09:10|1642.15|1635.65|1641.13|1634.63|1642.4|1635.9|1640.42|1633.92|36
1614175760000|2021-02-24 14:09:20|1641.24|1634.74|1640.87|1634.37|1641.55|1635.05|1640.29|1633.79|38
1614175770000|2021-02-24 14:09:30|1640.97|1634.47|1639.41|1632.91|1640.97|1634.47|1639.41|1632.91|36
1614175780000|2021-02-24 14:09:40|1639.42|1632.92|1639.45|1632.95|1639.72|1633.22|1639.23|1632.73|37
1614175790000|2021-02-24 14:09:50|1639.43|1632.93|1640.26|1633.76|1640.93|1634.43|1639.38|1632.88|37
1614175800000|2021-02-24 14:10:00|1640.3|1633.8|1638.69|1632.19|1640.36|1633.86|1638.62|1632.12|33
1614175810000|2021-02-24 14:10:10|1638.71|1632.21|1636.12|1629.62|1639|1632.5|1636.12|1629.62|39
1614175820000|2021-02-24 14:10:20|1636.03|1629.53|1634.88|1628.38|1636.24|1629.74|1634.77|1628.27|38
1614175830000|2021-02-24 14:10:30|1634.98|1628.48|1637.26|1630.76|1637.26|1630.76|1634.91|1628.41|36
1614175840000|2021-02-24 14:10:40|1637.22|1630.72|1636.18|1629.68|1637.29|1630.79|1635.86|1629.36|38
1614175850000|2021-02-24 14:10:50|1636.2|1629.7|1635.56|1629.06|1636.27|1629.77|1635.33|1628.83|31
1614175860000|2021-02-24 14:11:00|1635.55|1629.05|1633.72|1627.22|1635.61|1629.11|1633.67|1627.17|34
1614175870000|2021-02-24 14:11:10|1633.71|1627.21|1633.7|1627.2|1633.88|1627.38|1633.36|1626.86|30
1614175880000|2021-02-24 14:11:20|1633.77|1627.27|1632.98|1626.48|1633.96|1627.46|1632.88|1626.38|36
1614175890000|2021-02-24 14:11:30|1632.91|1626.41|1631.63|1625.13|1633.09|1626.59|1630.79|1624.29|30
1614175900000|2021-02-24 14:11:40|1631.52|1625.02|1635.12|1628.62|1635.12|1628.62|1631.45|1624.95|39
1614175910000|2021-02-24 14:11:50|1635.22|1628.72|1634.77|1628.27|1635.6|1629.1|1632.87|1626.37|35
1614175920000|2021-02-24 14:12:00|1634.8|1628.3|1635.78|1629.28|1635.78|1629.28|1634.64|1628.14|34
1614175930000|2021-02-24 14:12:10|1635.8|1629.3|1638.04|1631.54|1638.86|1632.36|1635.8|1629.3|38
1614175940000|2021-02-24 14:12:20|1637.95|1631.45|1636.97|1630.47|1638.11|1631.61|1635.94|1629.44|37
1614175950000|2021-02-24 14:12:30|1637|1630.5|1637.99|1631.49|1638.39|1631.89|1637|1630.5|34
1614175960000|2021-02-24 14:12:40|1637.96|1631.46|1638.34|1631.84|1638.91|1632.41|1637.96|1631.46|35
1614175970000|2021-02-24 14:12:50|1638.43|1631.93|1639.29|1632.79|1639.69|1633.19|1638.38|1631.88|34
1614175980000|2021-02-24 14:13:00|1639.35|1632.85|1637.63|1631.13|1639.46|1632.96|1637.63|1631.13|35
1614175990000|2021-02-24 14:13:10|1637.61|1631.11|1635.93|1629.43|1637.62|1631.12|1635.93|1629.43|33
1614176000000|2021-02-24 14:13:20|1635.81|1629.31|1635.41|1628.91|1635.93|1629.43|1634.98|1628.48|36
1614176010000|2021-02-24 14:13:30|1635.42|1628.92|1634.65|1628.15|1635.42|1628.92|1634.58|1628.08|36
1614176020000|2021-02-24 14:13:40|1634.66|1628.16|1634.62|1628.12|1635.03|1628.53|1634.54|1628.04|34
1614176030000|2021-02-24 14:13:50|1634.47|1627.97|1631.19|1624.69|1634.47|1627.97|1631.19|1624.69|35
1614176040000|2021-02-24 14:14:00|1631.18|1624.68|1634|1627.5|1634.03|1627.53|1631.15|1624.65|38
1614176050000|2021-02-24 14:14:10|1633.9|1627.4|1633.6|1627.1|1633.98|1627.48|1633.54|1627.04|37
1614176060000|2021-02-24 14:14:20|1633.61|1627.11|1635.28|1628.78|1635.28|1628.78|1633.48|1626.98|37
1614176070000|2021-02-24 14:14:30|1635.45|1628.95|1637.77|1631.27|1637.77|1631.27|1635.45|1628.95|38
1614176080000|2021-02-24 14:14:40|1637.79|1631.29|1638.47|1631.97|1638.65|1632.15|1637.72|1631.22|35
1614176090000|2021-02-24 14:14:50|1638.55|1632.05|1639.21|1632.71|1640|1633.5|1638.5|1632|40
1614176100000|2021-02-24 14:15:00|1639.38|1632.88|1638.23|1631.73|1639.88|1633.38|1638.23|1631.73|36
1614176110000|2021-02-24 14:15:10|1638.09|1631.59|1636.88|1630.38|1638.11|1631.61|1636.28|1629.78|37
1614176120000|2021-02-24 14:15:20|1636.77|1630.27|1638.28|1631.78|1638.58|1632.08|1636.74|1630.24|36
1614176130000|2021-02-24 14:15:30|1638.13|1631.63|1636.56|1630.06|1638.14|1631.64|1635.9|1629.4|36
1614176140000|2021-02-24 14:15:40|1636.63|1630.13|1638.17|1631.67|1638.17|1631.67|1636.46|1629.96|36
1614176150000|2021-02-24 14:15:50|1638.21|1631.71|1639.26|1632.76|1639.57|1633.07|1637.82|1631.32|36
1614176160000|2021-02-24 14:16:00|1639.23|1632.73|1639.16|1632.66|1639.77|1633.27|1639|1632.5|37
1614176170000|2021-02-24 14:16:10|1639.11|1632.61|1640.12|1633.62|1640.35|1633.85|1637.95|1631.45|38
1614176180000|2021-02-24 14:16:20|1640.48|1633.98|1641.2|1634.7|1641.2|1634.7|1640.15|1633.65|36
1614176190000|2021-02-24 14:16:30|1641.68|1635.18|1644.09|1637.59|1644.2|1637.7|1641.09|1634.59|33
1614176200000|2021-02-24 14:16:40|1644.41|1637.91|1644.28|1637.78|1645.16|1638.66|1643.77|1637.27|34
1614176210000|2021-02-24 14:16:50|1644.08|1637.58|1646.16|1639.66|1646.16|1639.66|1643.06|1636.56|37
1614176220000|2021-02-24 14:17:00|1646.41|1639.91|1646.84|1640.34|1647.2|1640.7|1645.88|1639.38|36
1614176230000|2021-02-24 14:17:10|1646.85|1640.35|1647.12|1640.62|1647.37|1640.87|1646.81|1640.31|38
1614176240000|2021-02-24 14:17:20|1647.13|1640.63|1646.92|1640.42|1647.69|1641.19|1646.87|1640.37|36
1614176250000|2021-02-24 14:17:30|1646.96|1640.46|1646.18|1639.68|1647.37|1640.87|1646.18|1639.68|39
1614176260000|2021-02-24 14:17:40|1646.17|1639.67|1645.32|1638.82|1646.17|1639.67|1644.13|1637.63|38
1614176270000|2021-02-24 14:17:50|1645.49|1638.99|1646.75|1640.25|1646.81|1640.31|1645.35|1638.85|39
1614176280000|2021-02-24 14:18:00|1646.83|1640.33|1648.8|1642.3|1648.81|1642.31|1646.83|1640.33|36
1614176290000|2021-02-24 14:18:10|1648.93|1642.43|1648.79|1642.29|1649.33|1642.83|1648.15|1641.65|40
1614176300000|2021-02-24 14:18:20|1648.84|1642.34|1648.84|1642.34|1648.86|1642.36|1648.04|1641.54|36
1614176310000|2021-02-24 14:18:30|1648.82|1642.32|1650.03|1643.53|1650.35|1643.85|1648.76|1642.26|37
1614176320000|2021-02-24 14:18:40|1650.21|1643.71|1649.81|1643.31|1650.21|1643.71|1649.7|1643.2|37
1614176330000|2021-02-24 14:18:50|1650.12|1643.62|1650.16|1643.66|1650.36|1643.86|1649.52|1643.02|38
1614176340000|2021-02-24 14:19:00|1650.36|1643.86|1650.68|1644.18|1650.95|1644.45|1650.1|1643.6|34
1614176350000|2021-02-24 14:19:10|1650.62|1644.12|1651.57|1645.07|1651.77|1645.27|1650.57|1644.07|34
1614176360000|2021-02-24 14:19:20|1651.07|1644.57|1652.03|1645.53|1652.16|1645.66|1651.07|1644.57|30
1614176370000|2021-02-24 14:19:30|1652.32|1645.82|1653.7|1647.2|1653.78|1647.28|1652.25|1645.75|25
1614176380000|2021-02-24 14:19:40|1653.74|1647.24|1653.93|1647.43|1654.6|1648.1|1653.71|1647.21|33
1614176390000|2021-02-24 14:19:50|1654.01|1647.51|1654.84|1648.34|1654.85|1648.35|1653.97|1647.47|17
1614176400000|2021-02-24 14:20:00|1654.85|1648.35|1652.2|1645.7|1654.85|1648.35|1652.14|1645.64|30
1614176410000|2021-02-24 14:20:10|1652.06|1645.56|1648.21|1641.71|1652.06|1645.56|1648|1641.5|31
1614176420000|2021-02-24 14:20:20|1648.12|1641.62|1648.27|1641.77|1648.29|1641.79|1647.64|1641.14|29
1614176430000|2021-02-24 14:20:30|1648.23|1641.73|1650.78|1644.28|1650.78|1644.28|1648.23|1641.73|26
1614176440000|2021-02-24 14:20:40|1650.89|1644.39|1651.69|1645.19|1652.25|1645.75|1650.89|1644.39|26
1614176450000|2021-02-24 14:20:50|1651.67|1645.17|1650.11|1643.61|1651.67|1645.17|1650.11|1643.61|29
1614176460000|2021-02-24 14:21:00|1649.96|1643.46|1649.51|1643.01|1649.97|1643.47|1649.33|1642.83|23
1614176470000|2021-02-24 14:21:10|1649.5|1643|1651.06|1644.56|1651.11|1644.61|1649.5|1643|23
1614176480000|2021-02-24 14:21:20|1651|1644.5|1650.2|1643.7|1651.51|1645.01|1650.05|1643.55|28
1614176490000|2021-02-24 14:21:30|1650.26|1643.76|1650.15|1643.65|1650.9|1644.4|1650|1643.5|25
1614176500000|2021-02-24 14:21:40|1650.25|1643.75|1649.28|1642.78|1650.49|1643.99|1649.12|1642.62|23
1614176510000|2021-02-24 14:21:50|1649.26|1642.76|1649.35|1642.85|1649.48|1642.98|1648.92|1642.42|25
1614176520000|2021-02-24 14:22:00|1649.44|1642.94|1650.39|1643.89|1650.39|1643.89|1649.44|1642.94|22
1614176530000|2021-02-24 14:22:10|1650.47|1643.97|1651.75|1645.25|1651.92|1645.42|1650.47|1643.97|20
1614176540000|2021-02-24 14:22:20|1651.22|1644.72|1650.01|1643.51|1651.22|1644.72|1650.01|1643.51|27
1614176550000|2021-02-24 14:22:30|1650.13|1643.63|1650.78|1644.28|1651.48|1644.98|1649.7|1643.2|25
1614176560000|2021-02-24 14:22:40|1650.69|1644.19|1651.27|1644.77|1651.79|1645.29|1650.65|1644.15|22
1614176570000|2021-02-24 14:22:50|1651.2|1644.7|1650.73|1644.23|1651.53|1645.03|1650.49|1643.99|21
1614176580000|2021-02-24 14:23:00|1650.77|1644.27|1651.85|1645.35|1651.85|1645.35|1650.53|1644.03|17
1614176590000|2021-02-24 14:23:10|1651.75|1645.25|1650.88|1644.38|1651.75|1645.25|1650.6|1644.1|25
1614176600000|2021-02-24 14:23:20|1650.9|1644.4|1650.42|1643.92|1650.91|1644.41|1650.15|1643.65|19
1614176610000|2021-02-24 14:23:30|1650.69|1644.19|1650.02|1643.52|1650.69|1644.19|1649.63|1643.13|23
1614176620000|2021-02-24 14:23:40|1650.03|1643.53|1649.59|1643.09|1650.03|1643.53|1649.47|1642.97|24
1614176630000|2021-02-24 14:23:50|1649.57|1643.07|1649.03|1642.53|1649.69|1643.19|1649.03|1642.53|22
1614176640000|2021-02-24 14:24:00|1648.99|1642.49|1646.76|1640.26|1648.99|1642.49|1646.57|1640.07|25
1614176650000|2021-02-24 14:24:10|1646.55|1640.05|1647.21|1640.71|1647.66|1641.16|1646.47|1639.97|27
1614176660000|2021-02-24 14:24:20|1647.11|1640.61|1647.95|1641.45|1648.03|1641.53|1646.89|1640.39|28
1614176670000|2021-02-24 14:24:30|1647.96|1641.46|1644.83|1638.33|1647.96|1641.46|1644.83|1638.33|25
1614176680000|2021-02-24 14:24:40|1643.86|1637.36|1644.48|1637.98|1645.02|1638.52|1643.73|1637.23|28
1614176690000|2021-02-24 14:24:50|1644.36|1637.86|1644.9|1638.4|1644.92|1638.42|1644.1|1637.6|22
1614176700000|2021-02-24 14:25:00|1644.93|1638.43|1646.53|1640.03|1646.54|1640.04|1644.93|1638.43|21
1614176710000|2021-02-24 14:25:10|1646.51|1640.01|1646.63|1640.13|1647.05|1640.55|1646.35|1639.85|29
1614176720000|2021-02-24 14:25:20|1646.46|1639.96|1646.88|1640.38|1647.58|1641.08|1646.35|1639.85|23
1614176730000|2021-02-24 14:25:30|1647.08|1640.58|1646.62|1640.12|1648.31|1641.81|1646.14|1639.64|26
1614176740000|2021-02-24 14:25:40|1646.94|1640.44|1647|1640.5|1647.49|1640.99|1646.23|1639.73|27
1614176750000|2021-02-24 14:25:50|1646.98|1640.48|1647.02|1640.52|1647.18|1640.68|1646.84|1640.34|26
1614176760000|2021-02-24 14:26:00|1647.06|1640.56|1647.22|1640.72|1648.37|1641.87|1647.06|1640.56|28
1614176770000|2021-02-24 14:26:10|1647.23|1640.73|1647.78|1641.28|1647.78|1641.28|1646.83|1640.33|26
1614176780000|2021-02-24 14:26:20|1647.16|1640.66|1647.03|1640.53|1647.46|1640.96|1647.03|1640.53|23
1614176790000|2021-02-24 14:26:30|1646.89|1640.39|1646.52|1640.02|1646.89|1640.39|1646.49|1639.99|23
1614176800000|2021-02-24 14:26:40|1646.76|1640.26|1646.59|1640.09|1647|1640.5|1645.94|1639.44|27
1614176810000|2021-02-24 14:26:50|1646.6|1640.1|1644.9|1638.4|1646.92|1640.42|1644.9|1638.4|26
1614176820000|2021-02-24 14:27:00|1644.89|1638.39|1646.36|1639.86|1646.46|1639.96|1644.88|1638.38|28
1614176830000|2021-02-24 14:27:10|1646.45|1639.95|1647.06|1640.56|1647.22|1640.72|1646.36|1639.86|23
1614176840000|2021-02-24 14:27:20|1647.08|1640.58|1647.49|1640.99|1647.51|1641.01|1646.71|1640.21|27
1614176850000|2021-02-24 14:27:30|1647.69|1641.19|1647.93|1641.43|1648.41|1641.91|1647.25|1640.75|25
1614176860000|2021-02-24 14:27:40|1647.72|1641.22|1647.21|1640.71|1648.19|1641.69|1646.95|1640.45|27
1614176870000|2021-02-24 14:27:50|1647.22|1640.72|1646.89|1640.39|1647.45|1640.95|1646.86|1640.36|27
1614176880000|2021-02-24 14:28:00|1646.92|1640.42|1647.61|1641.11|1647.67|1641.17|1646.89|1640.39|25
1614176890000|2021-02-24 14:28:10|1647.62|1641.12|1649.13|1642.63|1649.13|1642.63|1647.62|1641.12|16
1614176900000|2021-02-24 14:28:20|1649.11|1642.61|1649.41|1642.91|1649.42|1642.92|1648.82|1642.32|28
1614176910000|2021-02-24 14:28:30|1649.43|1642.93|1648.95|1642.45|1649.66|1643.16|1648.95|1642.45|24
1614176920000|2021-02-24 14:28:40|1648.88|1642.38|1649.96|1643.46|1649.96|1643.46|1648.54|1642.04|26
1614176930000|2021-02-24 14:28:50|1649.87|1643.37|1649.92|1643.42|1650.4|1643.9|1649.71|1643.21|26
1614176940000|2021-02-24 14:29:00|1649.61|1643.11|1647.74|1641.24|1649.63|1643.13|1647.74|1641.24|26
1614176950000|2021-02-24 14:29:10|1647.66|1641.16|1646.67|1640.17|1647.66|1641.16|1646.61|1640.11|26
1614176960000|2021-02-24 14:29:20|1646.66|1640.16|1647.49|1640.99|1647.49|1640.99|1646.34|1639.84|28
1614176970000|2021-02-24 14:29:30|1647.46|1640.96|1648.93|1642.43|1649.13|1642.63|1647.46|1640.96|25
1614176980000|2021-02-24 14:29:40|1648.81|1642.31|1648.07|1641.57|1649.28|1642.78|1648.07|1641.57|28
1614176990000|2021-02-24 14:29:50|1647.98|1641.48|1647.86|1641.36|1648.04|1641.54|1647.61|1641.11|22
1614177000000|2021-02-24 14:30:00|1647.84|1641.34|1647.98|1641.48|1648.17|1641.67|1647.74|1641.24|24
1614177010000|2021-02-24 14:30:10|1648.01|1641.51|1648.65|1642.15|1648.65|1642.15|1647.82|1641.32|25
1614177020000|2021-02-24 14:30:20|1648.64|1642.14|1648.06|1641.56|1648.98|1642.48|1648.06|1641.56|24
1614177030000|2021-02-24 14:30:30|1648.07|1641.57|1647.36|1640.86|1648.07|1641.57|1647.36|1640.86|21
1614177040000|2021-02-24 14:30:40|1647.32|1640.82|1647.67|1641.17|1648.08|1641.58|1646.56|1640.06|27
1614177050000|2021-02-24 14:30:50|1647.65|1641.15|1647.79|1641.29|1648.17|1641.67|1647.58|1641.08|26
1614177060000|2021-02-24 14:31:00|1647.6|1641.1|1648.59|1642.09|1648.59|1642.09|1647.6|1641.1|23
1614177070000|2021-02-24 14:31:10|1648.66|1642.16|1650.48|1643.98|1650.85|1644.35|1648.66|1642.16|25
1614177080000|2021-02-24 14:31:20|1650.54|1644.04|1652.11|1645.61|1652.4|1645.9|1650.3|1643.8|27
1614177090000|2021-02-24 14:31:30|1652.23|1645.73|1651.55|1645.05|1652.23|1645.73|1651.55|1645.05|23
1614177100000|2021-02-24 14:31:40|1651.5|1645|1649.95|1643.45|1651.53|1645.03|1649.94|1643.44|25
1614177110000|2021-02-24 14:31:50|1650.26|1643.76|1650.63|1644.13|1651.02|1644.52|1649.95|1643.45|26
1614177120000|2021-02-24 14:32:00|1650.61|1644.11|1651.49|1644.99|1651.62|1645.12|1650.45|1643.95|25
1614177130000|2021-02-24 14:32:10|1651.45|1644.95|1652.35|1645.85|1652.43|1645.93|1651.43|1644.93|24
1614177140000|2021-02-24 14:32:20|1652.34|1645.84|1651.24|1644.74|1652.34|1645.84|1651.19|1644.69|19
1614177150000|2021-02-24 14:32:30|1651.75|1645.25|1651.08|1644.58|1652.26|1645.76|1650.88|1644.38|28
1614177160000|2021-02-24 14:32:40|1651.16|1644.66|1650.25|1643.75|1651.22|1644.72|1650.25|1643.75|21
1614177170000|2021-02-24 14:32:50|1650.2|1643.7|1649.58|1643.08|1650.51|1644.01|1649.53|1643.03|27
1614177180000|2021-02-24 14:33:00|1649.29|1642.79|1648.25|1641.75|1649.36|1642.86|1648.25|1641.75|26
1614177190000|2021-02-24 14:33:10|1648.23|1641.73|1646.65|1640.15|1648.23|1641.73|1646.31|1639.81|24
1614177200000|2021-02-24 14:33:20|1646.85|1640.35|1646.75|1640.25|1647.25|1640.75|1646.25|1639.75|25
1614177210000|2021-02-24 14:33:30|1646.73|1640.23|1646.96|1640.46|1647.04|1640.54|1646.47|1639.97|25
1614177220000|2021-02-24 14:33:40|1646.92|1640.42|1647.03|1640.53|1647.37|1640.87|1646.6|1640.1|26
1614177230000|2021-02-24 14:33:50|1647.19|1640.69|1647.08|1640.58|1647.67|1641.17|1646.73|1640.23|27
1614177240000|2021-02-24 14:34:00|1647.1|1640.6|1648.51|1642.01|1648.74|1642.24|1647.1|1640.6|24
1614177250000|2021-02-24 14:34:10|1648.39|1641.89|1647.02|1640.52|1648.39|1641.89|1647.02|1640.52|25
1614177260000|2021-02-24 14:34:20|1646.98|1640.48|1647.25|1640.75|1647.47|1640.97|1646.95|1640.45|25
1614177270000|2021-02-24 14:34:30|1647.09|1640.59|1647.2|1640.7|1647.27|1640.77|1647.09|1640.59|24
1614177280000|2021-02-24 14:34:40|1647.21|1640.71|1646.86|1640.36|1647.33|1640.83|1646.72|1640.22|26
1614177290000|2021-02-24 14:34:50|1646.85|1640.35|1647.08|1640.58|1647.23|1640.73|1646.72|1640.22|21
1614177300000|2021-02-24 14:35:00|1647.02|1640.52|1646.95|1640.45|1647.45|1640.95|1646.46|1639.96|25
1614177310000|2021-02-24 14:35:10|1646.5|1640|1646.77|1640.27|1646.85|1640.35|1646.07|1639.57|24
1614177320000|2021-02-24 14:35:20|1646.14|1639.64|1646.39|1639.89|1646.74|1640.24|1645.9|1639.4|21
1614177330000|2021-02-24 14:35:30|1646.42|1639.92|1646.63|1640.13|1646.75|1640.25|1644.93|1638.43|27
1614177340000|2021-02-24 14:35:40|1646.16|1639.66|1647.42|1640.92|1647.42|1640.92|1646.05|1639.55|26
1614177350000|2021-02-24 14:35:50|1647.44|1640.94|1647.6|1641.1|1647.63|1641.13|1646.44|1639.94|26
1614177360000|2021-02-24 14:36:00|1647.59|1641.09|1646.77|1640.27|1647.59|1641.09|1646.77|1640.27|24
1614177370000|2021-02-24 14:36:10|1646.56|1640.06|1645.54|1639.04|1646.56|1640.06|1645.28|1638.78|26
1614177380000|2021-02-24 14:36:20|1645.83|1639.33|1646.11|1639.61|1646.21|1639.71|1645.82|1639.32|19
1614177390000|2021-02-24 14:36:30|1646.1|1639.6|1645.67|1639.17|1646.24|1639.74|1645.67|1639.17|22
1614177400000|2021-02-24 14:36:40|1645.65|1639.15|1646.26|1639.76|1646.32|1639.82|1645.65|1639.15|24
1614177410000|2021-02-24 14:36:50|1646.3|1639.8|1646.29|1639.79|1646.39|1639.89|1646.03|1639.53|27
1614177420000|2021-02-24 14:37:00|1645.98|1639.48|1645.99|1639.49|1646.04|1639.54|1645.69|1639.19|22
1614177430000|2021-02-24 14:37:10|1646.01|1639.51|1645.98|1639.48|1646.16|1639.66|1645.63|1639.13|26
1614177440000|2021-02-24 14:37:20|1645.99|1639.49|1645.95|1639.45|1646.08|1639.58|1645.85|1639.35|19
1614177450000|2021-02-24 14:37:30|1645.93|1639.43|1646.17|1639.67|1646.18|1639.68|1645.78|1639.28|23
1614177460000|2021-02-24 14:37:40|1646.16|1639.66|1645.79|1639.29|1646.16|1639.66|1645.62|1639.12|22
1614177470000|2021-02-24 14:37:50|1645.8|1639.3|1646.19|1639.69|1646.58|1640.08|1645.8|1639.3|17
1614177480000|2021-02-24 14:38:00|1646.02|1639.52|1645.89|1639.39|1646.49|1639.99|1645.89|1639.39|26
1614177490000|2021-02-24 14:38:10|1645.88|1639.38|1645.79|1639.29|1645.88|1639.38|1645.47|1638.97|16
1614177500000|2021-02-24 14:38:20|1645.78|1639.28|1645.69|1639.19|1646.06|1639.56|1645.63|1639.13|21
1614177510000|2021-02-24 14:38:30|1645.63|1639.13|1645.65|1639.15|1645.95|1639.45|1645.55|1639.05|22
1614177520000|2021-02-24 14:38:40|1645.66|1639.16|1645.44|1638.94|1645.91|1639.41|1645.44|1638.94|14
1614177530000|2021-02-24 14:38:50|1645.46|1638.96|1645.26|1638.76|1645.46|1638.96|1644.65|1638.15|18
1614177540000|2021-02-24 14:39:00|1645.43|1638.93|1646.38|1639.88|1646.52|1640.02|1645.39|1638.89|20
1614177550000|2021-02-24 14:39:10|1646.28|1639.78|1648.4|1641.9|1648.43|1641.93|1646.28|1639.78|28
1614177560000|2021-02-24 14:39:20|1648.43|1641.93|1649.5|1643|1649.57|1643.07|1648.43|1641.93|26
1614177570000|2021-02-24 14:39:30|1649.4|1642.9|1651.56|1645.06|1651.92|1645.42|1649.4|1642.9|25
1614177580000|2021-02-24 14:39:40|1651.35|1644.85|1651.17|1644.67|1651.35|1644.85|1650.25|1643.75|27
1614177590000|2021-02-24 14:39:50|1651.21|1644.71|1651.52|1645.02|1651.68|1645.18|1651.21|1644.71|18
1614177600000|2021-02-24 14:40:00|1651.62|1645.12|1652.51|1646.01|1652.9|1646.4|1651.35|1644.85|28
1614177610000|2021-02-24 14:40:10|1652.52|1646.02|1652.28|1645.78|1653.5|1647|1652.28|1645.78|25
1614177620000|2021-02-24 14:40:20|1652.14|1645.64|1649.44|1642.94|1652.14|1645.64|1649.22|1642.72|29
1614177630000|2021-02-24 14:40:30|1649.41|1642.91|1649.82|1643.32|1650.13|1643.63|1649.41|1642.91|21
1614177640000|2021-02-24 14:40:40|1649.68|1643.18|1649.71|1643.21|1649.78|1643.28|1649.21|1642.71|22
1614177650000|2021-02-24 14:40:50|1649.74|1643.24|1649.33|1642.83|1649.84|1643.34|1649.33|1642.83|22
1614177660000|2021-02-24 14:41:00|1649.15|1642.65|1649.66|1643.16|1649.72|1643.22|1648.74|1642.24|21
1614177670000|2021-02-24 14:41:10|1649.63|1643.13|1648.88|1642.38|1649.68|1643.18|1648.37|1641.87|18
1614177680000|2021-02-24 14:41:20|1648.14|1641.64|1646.03|1639.53|1648.64|1642.14|1645.77|1639.27|25
1614177690000|2021-02-24 14:41:30|1645.9|1639.4|1645.6|1639.1|1646.75|1640.25|1645.6|1639.1|27
1614177700000|2021-02-24 14:41:40|1645.63|1639.13|1645.06|1638.56|1646.24|1639.74|1645.06|1638.56|27
1614177710000|2021-02-24 14:41:50|1644.95|1638.45|1644.84|1638.34|1645.17|1638.67|1644.49|1637.99|24
1614177720000|2021-02-24 14:42:00|1644.6|1638.1|1644.51|1638.01|1645|1638.5|1644.51|1638.01|29
1614177730000|2021-02-24 14:42:10|1644.5|1638|1644.12|1637.62|1644.52|1638.02|1644.12|1637.62|26
1614177740000|2021-02-24 14:42:20|1644.22|1637.72|1643.17|1636.67|1644.22|1637.72|1643.1|1636.6|22
1614177750000|2021-02-24 14:42:30|1643.15|1636.65|1643.25|1636.75|1643.51|1637.01|1643.09|1636.59|26
1614177760000|2021-02-24 14:42:40|1643.14|1636.64|1640.75|1634.25|1643.21|1636.71|1640.75|1634.25|26
1614177770000|2021-02-24 14:42:50|1640.76|1634.26|1639.5|1633|1640.8|1634.3|1639.47|1632.97|27
1614177780000|2021-02-24 14:43:00|1639.52|1633.02|1641.28|1634.78|1641.44|1634.94|1639.52|1633.02|27
1614177790000|2021-02-24 14:43:10|1641.21|1634.71|1640.45|1633.95|1641.21|1634.71|1640.45|1633.95|27
1614177800000|2021-02-24 14:43:20|1640.03|1633.53|1638.86|1632.36|1640.08|1633.58|1638.86|1632.36|25
1614177810000|2021-02-24 14:43:30|1638.99|1632.49|1639.64|1633.14|1639.76|1633.26|1638.72|1632.22|27
1614177820000|2021-02-24 14:43:40|1639.61|1633.11|1638.78|1632.28|1639.64|1633.14|1638.78|1632.28|20
1614177830000|2021-02-24 14:43:50|1638.7|1632.2|1636.58|1630.08|1638.7|1632.2|1634.79|1628.29|25
1614177840000|2021-02-24 14:44:00|1636.56|1630.06|1633.57|1627.07|1637.12|1630.62|1633.57|1627.07|26
1614177850000|2021-02-24 14:44:10|1633.61|1627.11|1633.05|1626.55|1633.61|1627.11|1632.33|1625.83|24
1614177860000|2021-02-24 14:44:20|1633.23|1626.73|1634.7|1628.2|1634.76|1628.26|1633.1|1626.6|27
1614177870000|2021-02-24 14:44:30|1634.74|1628.24|1632.18|1625.68|1634.74|1628.24|1632.17|1625.67|26
1614177880000|2021-02-24 14:44:40|1632.17|1625.67|1632.65|1626.15|1632.92|1626.42|1631.81|1625.31|26
1614177890000|2021-02-24 14:44:50|1632.71|1626.21|1630.45|1623.95|1633.09|1626.59|1630.43|1623.93|27
1614177900000|2021-02-24 14:45:00|1630.38|1623.88|1631.76|1625.26|1631.76|1625.26|1630.17|1623.67|24
1614177910000|2021-02-24 14:45:10|1631.79|1625.29|1633.01|1626.51|1633.01|1626.51|1631.77|1625.27|24
1614177920000|2021-02-24 14:45:20|1633.07|1626.57|1634.35|1627.85|1635.19|1628.69|1632.62|1626.12|27
1614177930000|2021-02-24 14:45:30|1634.09|1627.59|1636.26|1629.76|1636.26|1629.76|1633.86|1627.36|27
1614177940000|2021-02-24 14:45:40|1636.27|1629.77|1635.77|1629.27|1636.93|1630.43|1635.7|1629.2|22
1614177950000|2021-02-24 14:45:50|1635.89|1629.39|1635.18|1628.68|1635.9|1629.4|1634.82|1628.32|28
1614177960000|2021-02-24 14:46:00|1635.06|1628.56|1638.56|1632.06|1638.56|1632.06|1634.97|1628.47|28
1614177970000|2021-02-24 14:46:10|1638.6|1632.1|1638.58|1632.08|1639.17|1632.67|1638.27|1631.77|25
1614177980000|2021-02-24 14:46:20|1638.54|1632.04|1642.56|1636.06|1642.62|1636.12|1637.7|1631.2|27
1614177990000|2021-02-24 14:46:30|1642.57|1636.07|1642.64|1636.14|1644.07|1637.57|1642.57|1636.07|27
1614178000000|2021-02-24 14:46:40|1642.32|1635.82|1640.09|1633.59|1642.37|1635.87|1639.43|1632.93|34
1614178010000|2021-02-24 14:46:50|1640.08|1633.58|1641.92|1635.42|1642.11|1635.61|1640.08|1633.58|38
1614178020000|2021-02-24 14:47:00|1641.89|1635.39|1642.23|1635.73|1642.88|1636.38|1641.89|1635.39|33
1614178030000|2021-02-24 14:47:10|1642.62|1636.12|1642.47|1635.97|1642.67|1636.17|1641.96|1635.46|28
1614178040000|2021-02-24 14:47:20|1642.44|1635.94|1641.99|1635.49|1642.5|1636|1641.72|1635.22|35
1614178050000|2021-02-24 14:47:30|1641.81|1635.31|1642.91|1636.41|1642.99|1636.49|1641.81|1635.31|31
1614178060000|2021-02-24 14:47:40|1642.96|1636.46|1643.82|1637.32|1643.86|1637.36|1642.96|1636.46|35
1614178070000|2021-02-24 14:47:50|1644.04|1637.54|1646.77|1640.27|1646.77|1640.27|1644.04|1637.54|38
1614178080000|2021-02-24 14:48:00|1646.8|1640.3|1645.02|1638.52|1647.05|1640.55|1645.02|1638.52|36
1614178090000|2021-02-24 14:48:10|1644.93|1638.43|1643.73|1637.23|1646.81|1640.31|1643.73|1637.23|38
1614178100000|2021-02-24 14:48:20|1643.78|1637.28|1645.55|1639.05|1646|1639.5|1643.78|1637.28|35
1614178110000|2021-02-24 14:48:30|1645.63|1639.13|1645.05|1638.55|1645.63|1639.13|1644.47|1637.97|38
1614178120000|2021-02-24 14:48:40|1645.12|1638.62|1644.03|1637.53|1645.12|1638.62|1644.03|1637.53|33
1614178130000|2021-02-24 14:48:50|1643.77|1637.27|1644.05|1637.55|1644.06|1637.56|1643.28|1636.78|29
1614178140000|2021-02-24 14:49:00|1644.04|1637.54|1645.83|1639.33|1645.83|1639.33|1644.04|1637.54|37
1614178150000|2021-02-24 14:49:10|1645.74|1639.24|1644.85|1638.35|1645.84|1639.34|1644.8|1638.3|36
1614178160000|2021-02-24 14:49:20|1644.95|1638.45|1644.02|1637.52|1645.04|1638.54|1644.01|1637.51|33
1614178170000|2021-02-24 14:49:30|1644.01|1637.51|1644.18|1637.68|1644.51|1638.01|1643.82|1637.32|35
1614178180000|2021-02-24 14:49:40|1644.16|1637.66|1644.29|1637.79|1644.38|1637.88|1643.99|1637.49|38
1614178190000|2021-02-24 14:49:50|1644.4|1637.9|1644.37|1637.87|1644.59|1638.09|1643.65|1637.15|36
1614178200000|2021-02-24 14:50:00|1644.27|1637.77|1642.45|1635.95|1644.67|1638.17|1642.45|1635.95|36
1614178210000|2021-02-24 14:50:10|1642.29|1635.79|1642.58|1636.08|1642.61|1636.11|1641.33|1634.83|35
1614178220000|2021-02-24 14:50:20|1642.47|1635.97|1642.03|1635.53|1643.42|1636.92|1641.59|1635.09|39
1614178230000|2021-02-24 14:50:30|1642.23|1635.73|1640.78|1634.28|1643.01|1636.51|1639.03|1632.53|35
1614178240000|2021-02-24 14:50:40|1641.51|1635.01|1642.37|1635.87|1642.37|1635.87|1638.92|1632.42|39
1614178250000|2021-02-24 14:50:50|1642.7|1636.2|1638.92|1632.42|1642.72|1636.22|1638.01|1631.51|36
1614178260000|2021-02-24 14:51:00|1638.28|1631.78|1636.99|1630.49|1638.7|1632.2|1636.4|1629.9|39
1614178270000|2021-02-24 14:51:10|1636.81|1630.31|1635.33|1628.83|1637|1630.5|1635.33|1628.83|35
1614178280000|2021-02-24 14:51:20|1634.87|1628.37|1637.19|1630.69|1638.08|1631.58|1634.87|1628.37|31
1614178290000|2021-02-24 14:51:30|1637.86|1631.36|1637.79|1631.29|1638.49|1631.99|1637.74|1631.24|35
1614178300000|2021-02-24 14:51:40|1637.75|1631.25|1638.14|1631.64|1638.42|1631.92|1637.61|1631.11|27
1614178310000|2021-02-24 14:51:50|1638.21|1631.71|1637.09|1630.59|1638.21|1631.71|1636.99|1630.49|27
1614178320000|2021-02-24 14:52:00|1637.08|1630.58|1636.7|1630.2|1637.29|1630.79|1636.7|1630.2|29
1614178330000|2021-02-24 14:52:10|1636.69|1630.19|1637.07|1630.57|1637.27|1630.77|1636.66|1630.16|27
1614178340000|2021-02-24 14:52:20|1637.1|1630.6|1637.88|1631.38|1637.92|1631.42|1637.1|1630.6|35
1614178350000|2021-02-24 14:52:30|1637.82|1631.32|1640.51|1634.01|1640.51|1634.01|1637.82|1631.32|37
1614178360000|2021-02-24 14:52:40|1640.23|1633.73|1638.23|1631.73|1640.24|1633.74|1638.2|1631.7|37
1614178370000|2021-02-24 14:52:50|1638.25|1631.75|1639.25|1632.75|1639.25|1632.75|1637.98|1631.48|35
1614178380000|2021-02-24 14:53:00|1639.49|1632.99|1643.09|1636.59|1643.09|1636.59|1639.42|1632.92|38
1614178390000|2021-02-24 14:53:10|1643.13|1636.63|1642.91|1636.41|1643.43|1636.93|1641.76|1635.26|35
1614178400000|2021-02-24 14:53:20|1642.84|1636.34|1644.51|1638.01|1644.8|1638.3|1642.84|1636.34|38
1614178410000|2021-02-24 14:53:30|1644.64|1638.14|1644.31|1637.81|1644.75|1638.25|1644.05|1637.55|36
1614178420000|2021-02-24 14:53:40|1644.43|1637.93|1643.89|1637.39|1644.43|1637.93|1643.86|1637.36|37
1614178430000|2021-02-24 14:53:50|1643.86|1637.36|1643.44|1636.94|1643.86|1637.36|1642.97|1636.47|39
1614178440000|2021-02-24 14:54:00|1643.48|1636.98|1642.56|1636.06|1643.48|1636.98|1642.11|1635.61|38
1614178450000|2021-02-24 14:54:10|1642.7|1636.2|1641.13|1634.63|1642.87|1636.37|1641.11|1634.61|40
1614178460000|2021-02-24 14:54:20|1641.05|1634.55|1641.67|1635.17|1641.9|1635.4|1640.95|1634.45|40
1614178470000|2021-02-24 14:54:30|1641.52|1635.02|1641.26|1634.76|1641.81|1635.31|1641.16|1634.66|33
1614178480000|2021-02-24 14:54:40|1641.28|1634.78|1638.26|1631.76|1641.28|1634.78|1638.26|1631.76|33
1614178490000|2021-02-24 14:54:50|1638.45|1631.95|1638.24|1631.74|1638.78|1632.28|1637.94|1631.44|33
1614178500000|2021-02-24 14:55:00|1638.3|1631.8|1638.83|1632.33|1639.25|1632.75|1638.11|1631.61|35
1614178510000|2021-02-24 14:55:10|1638.57|1632.07|1639.81|1633.31|1639.81|1633.31|1638.37|1631.87|32
1614178520000|2021-02-24 14:55:20|1639.84|1633.34|1640.92|1634.42|1640.92|1634.42|1639.74|1633.24|28
1614178530000|2021-02-24 14:55:30|1641.61|1635.11|1643.29|1636.79|1643.32|1636.82|1641.55|1635.05|31
1614178540000|2021-02-24 14:55:40|1643.31|1636.81|1643.61|1637.11|1643.61|1637.11|1642.85|1636.35|34
1614178550000|2021-02-24 14:55:50|1643.68|1637.18|1643.46|1636.96|1644.48|1637.98|1643.34|1636.84|37
1614178560000|2021-02-24 14:56:00|1643.44|1636.94|1643.83|1637.33|1644.31|1637.81|1643.42|1636.92|32
1614178570000|2021-02-24 14:56:10|1643.78|1637.28|1644.66|1638.16|1644.66|1638.16|1643.76|1637.26|31
1614178580000|2021-02-24 14:56:20|1644.67|1638.17|1645.13|1638.63|1645.13|1638.63|1644.67|1638.17|26
1614178590000|2021-02-24 14:56:30|1645.12|1638.62|1644.37|1637.87|1645.16|1638.66|1644.37|1637.87|32
1614178600000|2021-02-24 14:56:40|1644.36|1637.86|1645.08|1638.58|1645.28|1638.78|1644.36|1637.86|29
1614178610000|2021-02-24 14:56:50|1645.12|1638.62|1645.36|1638.86|1645.7|1639.2|1644.98|1638.48|37
1614178620000|2021-02-24 14:57:00|1645.1|1638.6|1642.74|1636.24|1645.16|1638.66|1642.7|1636.2|38
1614178630000|2021-02-24 14:57:10|1642.87|1636.37|1644.04|1637.54|1644.08|1637.58|1642.57|1636.07|37
1614178640000|2021-02-24 14:57:20|1643.94|1637.44|1645.01|1638.51|1645.01|1638.51|1643.94|1637.44|34
1614178650000|2021-02-24 14:57:30|1644.84|1638.34|1644.35|1637.85|1644.84|1638.34|1644|1637.5|36
1614178660000|2021-02-24 14:57:40|1644.37|1637.87|1644.54|1638.04|1644.54|1638.04|1643.32|1636.82|37
1614178670000|2021-02-24 14:57:50|1644.86|1638.36|1646.23|1639.73|1646.23|1639.73|1644.79|1638.29|37
1614178680000|2021-02-24 14:58:00|1646.25|1639.75|1646.29|1639.79|1647.04|1640.54|1646.15|1639.65|32
1614178690000|2021-02-24 14:58:10|1646.22|1639.72|1646.96|1640.46|1646.96|1640.46|1646.18|1639.68|34
1614178700000|2021-02-24 14:58:20|1647.44|1640.94|1648.03|1641.53|1648.52|1642.02|1647.24|1640.74|34
1614178710000|2021-02-24 14:58:30|1648.04|1641.54|1647.01|1640.51|1648.04|1641.54|1646.73|1640.23|36
1614178720000|2021-02-24 14:58:40|1647.07|1640.57|1647.04|1640.54|1647.07|1640.57|1646.46|1639.96|37
1614178730000|2021-02-24 14:58:50|1647.03|1640.53|1646.76|1640.26|1647.12|1640.62|1646.76|1640.26|30
1614178740000|2021-02-24 14:59:00|1646.8|1640.3|1646.57|1640.07|1646.84|1640.34|1646.57|1640.07|24
1614178750000|2021-02-24 14:59:10|1646.7|1640.2|1646.79|1640.29|1646.79|1640.29|1646.37|1639.87|19
1614178760000|2021-02-24 14:59:20|1646.82|1640.32|1646.82|1640.32|1646.85|1640.35|1646.74|1640.24|11
1614178770000|2021-02-24 14:59:30|1646.86|1640.36|1647.04|1640.54|1647.04|1640.54|1646.79|1640.29|6
1614178780000|2021-02-24 14:59:40|1647.13|1640.63|1647.06|1640.56|1647.58|1641.08|1647.03|1640.53|28
1614178790000|2021-02-24 14:59:50|1647.05|1640.55|1646.73|1640.23|1647.16|1640.66|1646.43|1639.93|35
1614178800000|2021-02-24 15:00:00|1646.74|1640.24|1646.93|1640.43|1647.57|1641.07|1646.66|1640.16|34
1614178810000|2021-02-24 15:00:10|1646.86|1640.36|1647.51|1641.01|1647.51|1641.01|1646.43|1639.93|34
1614178820000|2021-02-24 15:00:20|1647.65|1641.15|1646.98|1640.48|1647.66|1641.16|1646.87|1640.37|32
1614178830000|2021-02-24 15:00:30|1646.88|1640.38|1647.17|1640.67|1647.39|1640.89|1646.88|1640.38|35
1614178840000|2021-02-24 15:00:40|1647.1|1640.6|1647.13|1640.63|1647.3|1640.8|1646.92|1640.42|35
1614178850000|2021-02-24 15:00:50|1646.84|1640.34|1647.48|1640.98|1647.56|1641.06|1646.84|1640.34|34
1614178860000|2021-02-24 15:01:00|1647.4|1640.9|1647.34|1640.84|1648.07|1641.57|1647.15|1640.65|39
1614178870000|2021-02-24 15:01:10|1647.28|1640.78|1647.2|1640.7|1647.46|1640.96|1647.02|1640.52|39
1614178880000|2021-02-24 15:01:20|1647.24|1640.74|1647.31|1640.81|1647.55|1641.05|1647.23|1640.73|36
1614178890000|2021-02-24 15:01:30|1647.33|1640.83|1647.15|1640.65|1647.84|1641.34|1647.15|1640.65|36
1614178900000|2021-02-24 15:01:40|1647.18|1640.68|1648.04|1641.54|1648.16|1641.66|1647.18|1640.68|38
1614178910000|2021-02-24 15:01:50|1648.06|1641.56|1647.9|1641.4|1648.16|1641.66|1647.86|1641.36|34
1614178920000|2021-02-24 15:02:00|1647.95|1641.45|1648.3|1641.8|1648.3|1641.8|1647.79|1641.29|34
1614178930000|2021-02-24 15:02:10|1648.29|1641.79|1648.34|1641.84|1648.45|1641.95|1648.1|1641.6|30
1614178940000|2021-02-24 15:02:20|1648.36|1641.86|1647.74|1641.24|1648.36|1641.86|1647.68|1641.18|36
1614178950000|2021-02-24 15:02:30|1647.75|1641.25|1647.96|1641.46|1648.1|1641.6|1647.73|1641.23|36
1614178960000|2021-02-24 15:02:40|1648.22|1641.72|1647.99|1641.49|1648.27|1641.77|1647.89|1641.39|30
1614178970000|2021-02-24 15:02:50|1648.01|1641.51|1648.19|1641.69|1648.19|1641.69|1647.77|1641.27|34
1614178980000|2021-02-24 15:03:00|1648.2|1641.7|1648.17|1641.67|1648.22|1641.72|1647.97|1641.47|31
1614178990000|2021-02-24 15:03:10|1648.2|1641.7|1648.08|1641.58|1648.2|1641.7|1647.68|1641.18|35
1614179000000|2021-02-24 15:03:20|1648.1|1641.6|1647.58|1641.08|1648.1|1641.6|1647.58|1641.08|33
1614179010000|2021-02-24 15:03:30|1647.57|1641.07|1647.75|1641.25|1647.87|1641.37|1647.38|1640.88|31
1614179020000|2021-02-24 15:03:40|1647.83|1641.33|1647.78|1641.28|1647.96|1641.46|1647.6|1641.1|30
1614179030000|2021-02-24 15:03:50|1647.72|1641.22|1647.53|1641.03|1647.74|1641.24|1647.45|1640.95|31
1614179040000|2021-02-24 15:04:00|1647.42|1640.92|1647.53|1641.03|1647.87|1641.37|1647.38|1640.88|30
1614179050000|2021-02-24 15:04:10|1647.52|1641.02|1646.99|1640.49|1647.66|1641.16|1646.71|1640.21|38
1614179060000|2021-02-24 15:04:20|1647.02|1640.52|1646.91|1640.41|1647.38|1640.88|1646.69|1640.19|34
1614179070000|2021-02-24 15:04:30|1646.94|1640.44|1647.26|1640.76|1647.29|1640.79|1646.83|1640.33|34
1614179080000|2021-02-24 15:04:40|1647.27|1640.77|1647.62|1641.12|1647.62|1641.12|1647.25|1640.75|27
1614179090000|2021-02-24 15:04:50|1647.73|1641.23|1647.3|1640.8|1647.73|1641.23|1647.17|1640.67|32
1614179100000|2021-02-24 15:05:00|1647.42|1640.92|1647.21|1640.71|1647.6|1641.1|1647.1|1640.6|34
1614179110000|2021-02-24 15:05:10|1647.07|1640.57|1646.89|1640.39|1647.07|1640.57|1646.59|1640.09|36
1614179120000|2021-02-24 15:05:20|1646.84|1640.34|1646.61|1640.11|1646.96|1640.46|1646.45|1639.95|32
1614179130000|2021-02-24 15:05:30|1646.59|1640.09|1645.31|1638.81|1646.59|1640.09|1645.25|1638.75|36
1614179140000|2021-02-24 15:05:40|1645.5|1639|1645.87|1639.37|1645.91|1639.41|1645.32|1638.82|35
1614179150000|2021-02-24 15:05:50|1645.83|1639.33|1645.68|1639.18|1645.92|1639.42|1645.57|1639.07|33
1614179160000|2021-02-24 15:06:00|1645.67|1639.17|1644.29|1637.79|1645.67|1639.17|1644.14|1637.64|34
1614179170000|2021-02-24 15:06:10|1644.12|1637.62|1644.87|1638.37|1644.89|1638.39|1643.6|1637.1|34
1614179180000|2021-02-24 15:06:20|1644.82|1638.32|1644.27|1637.77|1644.89|1638.39|1643.97|1637.47|37
1614179190000|2021-02-24 15:06:30|1644.34|1637.84|1643.84|1637.34|1644.4|1637.9|1643.71|1637.21|34
1614179200000|2021-02-24 15:06:40|1643.95|1637.45|1643.27|1636.77|1643.95|1637.45|1643.24|1636.74|36
1614179210000|2021-02-24 15:06:50|1643.25|1636.75|1643.36|1636.86|1643.65|1637.15|1642.96|1636.46|38
1614179220000|2021-02-24 15:07:00|1643.35|1636.85|1643.46|1636.96|1643.69|1637.19|1643|1636.5|27
1614179230000|2021-02-24 15:07:10|1643.42|1636.92|1641.88|1635.38|1643.52|1637.02|1641.83|1635.33|33
1614179240000|2021-02-24 15:07:20|1641.91|1635.41|1641.79|1635.29|1642.31|1635.81|1641.77|1635.27|35
1614179250000|2021-02-24 15:07:30|1641.8|1635.3|1641.3|1634.8|1642.05|1635.55|1641.3|1634.8|32
1614179260000|2021-02-24 15:07:40|1641.29|1634.79|1641.25|1634.75|1641.36|1634.86|1641.12|1634.62|30
1614179270000|2021-02-24 15:07:50|1641.23|1634.73|1641.05|1634.55|1641.3|1634.8|1641|1634.5|31
1614179280000|2021-02-24 15:08:00|1641.04|1634.54|1641.18|1634.68|1641.22|1634.72|1640.91|1634.41|32
1614179290000|2021-02-24 15:08:10|1641.24|1634.74|1641.06|1634.56|1641.69|1635.19|1641.06|1634.56|35
1614179300000|2021-02-24 15:08:20|1641.04|1634.54|1640.99|1634.49|1641.41|1634.91|1640.79|1634.29|30
1614179310000|2021-02-24 15:08:30|1640.98|1634.48|1638.61|1632.11|1640.98|1634.48|1638.61|1632.11|32
1614179320000|2021-02-24 15:08:40|1638|1631.5|1636.9|1630.4|1638.16|1631.66|1636.9|1630.4|38
1614179330000|2021-02-24 15:08:50|1636.87|1630.37|1637|1630.5|1637.43|1630.93|1636.5|1630|35
1614179340000|2021-02-24 15:09:00|1637.16|1630.66|1635.97|1629.47|1637.37|1630.87|1635.9|1629.4|38
1614179350000|2021-02-24 15:09:10|1635.96|1629.46|1635.73|1629.23|1636.69|1630.19|1635.73|1629.23|37
1614179360000|2021-02-24 15:09:20|1635.69|1629.19|1635.13|1628.63|1635.79|1629.29|1634.98|1628.48|37
1614179370000|2021-02-24 15:09:30|1635.1|1628.6|1634.64|1628.14|1635.56|1629.06|1634.26|1627.76|38
1614179380000|2021-02-24 15:09:40|1634.69|1628.19|1635.74|1629.24|1636.04|1629.54|1634.69|1628.19|38
1614179390000|2021-02-24 15:09:50|1635.72|1629.22|1634.67|1628.17|1635.72|1629.22|1634.31|1627.81|37
1614179400000|2021-02-24 15:10:00|1634.66|1628.16|1634.53|1628.03|1634.98|1628.48|1634.3|1627.8|39
1614179410000|2021-02-24 15:10:10|1634.71|1628.21|1633.52|1627.02|1634.71|1628.21|1632.34|1625.84|33
1614179420000|2021-02-24 15:10:20|1633.46|1626.96|1632.52|1626.02|1633.88|1627.38|1632.52|1626.02|39
1614179430000|2021-02-24 15:10:30|1632.4|1625.9|1632.06|1625.56|1632.44|1625.94|1631.59|1625.09|36
1614179440000|2021-02-24 15:10:40|1632.08|1625.58|1631.19|1624.69|1632.17|1625.67|1631.08|1624.58|39
1614179450000|2021-02-24 15:10:50|1631.35|1624.85|1630.8|1624.3|1631.61|1625.11|1630.78|1624.28|35
1614179460000|2021-02-24 15:11:00|1630.85|1624.35|1631.65|1625.15|1631.77|1625.27|1630.85|1624.35|37
1614179470000|2021-02-24 15:11:10|1631.61|1625.11|1631.53|1625.03|1632.34|1625.84|1631.53|1625.03|36
1614179480000|2021-02-24 15:11:20|1631.66|1625.16|1631.5|1625|1631.87|1625.37|1631.5|1625|37
1614179490000|2021-02-24 15:11:30|1631.6|1625.1|1631.22|1624.72|1631.71|1625.21|1630.9|1624.4|26
1614179500000|2021-02-24 15:11:40|1631.05|1624.55|1631.33|1624.83|1631.54|1625.04|1630.89|1624.39|37
1614179510000|2021-02-24 15:11:50|1631.35|1624.85|1629.82|1623.32|1631.35|1624.85|1629.82|1623.32|35
1614179520000|2021-02-24 15:12:00|1629.81|1623.31|1627.87|1621.37|1629.85|1623.35|1627.8|1621.3|25
1614179530000|2021-02-24 15:12:10|1627.76|1621.26|1625.77|1619.27|1627.86|1621.36|1624.82|1618.32|33
1614179540000|2021-02-24 15:12:20|1625.3|1618.8|1626.57|1620.07|1626.81|1620.31|1625.29|1618.79|28
1614179550000|2021-02-24 15:12:30|1626.54|1620.04|1627.31|1620.81|1627.42|1620.92|1626.04|1619.54|34
1614179560000|2021-02-24 15:12:40|1627.39|1620.89|1627.98|1621.48|1627.98|1621.48|1627.39|1620.89|34
1614179570000|2021-02-24 15:12:50|1627.9|1621.4|1625.35|1618.85|1627.9|1621.4|1624.78|1618.28|36
1614179580000|2021-02-24 15:13:00|1625.65|1619.15|1623.93|1617.43|1625.69|1619.19|1623.49|1616.99|34
1614179590000|2021-02-24 15:13:10|1624.04|1617.54|1622.22|1615.72|1624.04|1617.54|1622.2|1615.7|39
1614179600000|2021-02-24 15:13:20|1622.24|1615.74|1620.42|1613.92|1622.24|1615.74|1620.42|1613.92|31
1614179610000|2021-02-24 15:13:30|1620.01|1613.51|1620.1|1613.6|1620.1|1613.6|1619.49|1612.99|28
1614179620000|2021-02-24 15:13:40|1620|1613.5|1623.38|1616.88|1623.38|1616.88|1619.76|1613.26|34
1614179630000|2021-02-24 15:13:50|1623.36|1616.86|1621.69|1615.19|1623.45|1616.95|1621.69|1615.19|36
1614179640000|2021-02-24 15:14:00|1620.37|1613.87|1621.65|1615.15|1621.76|1615.26|1620.1|1613.6|36
1614179650000|2021-02-24 15:14:10|1621.47|1614.97|1622.41|1615.91|1622.41|1615.91|1620.87|1614.37|36
1614179660000|2021-02-24 15:14:20|1622.39|1615.89|1620.8|1614.3|1622.76|1616.26|1620.8|1614.3|36
1614179670000|2021-02-24 15:14:30|1620.86|1614.36|1620.73|1614.23|1621.52|1615.02|1620.73|1614.23|38
1614179680000|2021-02-24 15:14:40|1620.59|1614.09|1619.89|1613.39|1620.59|1614.09|1619.89|1613.39|35
1614179690000|2021-02-24 15:14:50|1619.84|1613.34|1619.89|1613.39|1620.37|1613.87|1619.53|1613.03|38
1614179700000|2021-02-24 15:15:00|1619.69|1613.19|1619.2|1612.7|1619.69|1613.19|1618.67|1612.17|37
1614179710000|2021-02-24 15:15:10|1619.28|1612.78|1620.93|1614.43|1620.93|1614.43|1619.26|1612.76|34
1614179720000|2021-02-24 15:15:20|1620.96|1614.46|1622.04|1615.54|1622.08|1615.58|1620.65|1614.15|33
1614179730000|2021-02-24 15:15:30|1621.67|1615.17|1620.89|1614.39|1622.01|1615.51|1620.63|1614.13|35
1614179740000|2021-02-24 15:15:40|1620.92|1614.42|1622.1|1615.6|1622.68|1616.18|1620.63|1614.13|21
1614179750000|2021-02-24 15:15:50|1622.67|1616.17|1622.4|1615.9|1623.41|1616.91|1620.3|1613.8|29
1614179760000|2021-02-24 15:16:00|1622.42|1615.92|1627.18|1620.68|1629.91|1623.41|1620.3|1613.8|34
1614179770000|2021-02-24 15:16:10|1627.21|1620.71|1625.33|1618.83|1627.21|1620.71|1625.06|1618.56|35
1614179780000|2021-02-24 15:16:20|1625.31|1618.81|1626.78|1620.28|1626.93|1620.43|1625|1618.5|36
1614179790000|2021-02-24 15:16:30|1626.62|1620.12|1624.75|1618.25|1626.62|1620.12|1624.02|1617.52|35
1614179800000|2021-02-24 15:16:40|1624.89|1618.39|1624.84|1618.34|1625.26|1618.76|1624.41|1617.91|33
1614179810000|2021-02-24 15:16:50|1624.93|1618.43|1624.12|1617.62|1624.93|1618.43|1623.65|1617.15|35
1614179820000|2021-02-24 15:17:00|1623.68|1617.18|1619.56|1613.06|1623.68|1617.18|1619.56|1613.06|35
1614179830000|2021-02-24 15:17:10|1619.64|1613.14|1618.66|1612.16|1619.64|1613.14|1618.34|1611.84|31
1614179840000|2021-02-24 15:17:20|1618.73|1612.23|1619.57|1613.07|1619.76|1613.26|1618.71|1612.21|36
1614179850000|2021-02-24 15:17:30|1619.53|1613.03|1619.81|1613.31|1620.2|1613.7|1619.53|1613.03|30
1614179860000|2021-02-24 15:17:40|1619.82|1613.32|1619.75|1613.25|1619.82|1613.32|1619.55|1613.05|34
1614179870000|2021-02-24 15:17:50|1619.88|1613.38|1620.77|1614.27|1620.77|1614.27|1619.81|1613.31|38
1614179880000|2021-02-24 15:18:00|1620.74|1614.24|1619.19|1612.69|1620.76|1614.26|1619.19|1612.69|25
1614179890000|2021-02-24 15:18:10|1619.14|1612.64|1619.26|1612.76|1619.32|1612.82|1619.02|1612.52|29
1614179900000|2021-02-24 15:18:20|1619.27|1612.77|1618.7|1612.2|1619.32|1612.82|1618.36|1611.86|33
1614179910000|2021-02-24 15:18:30|1618.75|1612.25|1618.33|1611.83|1619.1|1612.6|1618.09|1611.59|27
1614179920000|2021-02-24 15:18:40|1618.28|1611.78|1615.93|1609.43|1618.38|1611.88|1614.98|1608.48|36
1614179930000|2021-02-24 15:18:50|1615.9|1609.4|1614.7|1608.2|1615.91|1609.41|1614.7|1608.2|32
1614179940000|2021-02-24 15:19:00|1614.71|1608.21|1618.01|1611.51|1618.28|1611.78|1614.7|1608.2|31
1614179950000|2021-02-24 15:19:10|1617.92|1611.42|1616.72|1610.22|1618.91|1612.41|1616.62|1610.12|31
1614179960000|2021-02-24 15:19:20|1616.71|1610.21|1615.51|1609.01|1617|1610.5|1615.19|1608.69|34
1614179970000|2021-02-24 15:19:30|1615.62|1609.12|1612.65|1606.15|1615.68|1609.18|1612.65|1606.15|33
1614179980000|2021-02-24 15:19:40|1612.54|1606.04|1609.14|1602.64|1612.54|1606.04|1609.14|1602.64|29
1614179990000|2021-02-24 15:19:50|1609.12|1602.62|1610.04|1603.54|1610.47|1603.97|1608.85|1602.35|35
1614180000000|2021-02-24 15:20:00|1610.06|1603.56|1605.97|1599.47|1610.06|1603.56|1605.97|1599.47|37
1614180010000|2021-02-24 15:20:10|1605.96|1599.46|1607.44|1600.94|1607.44|1600.94|1605.35|1598.85|36
1614180020000|2021-02-24 15:20:20|1607.41|1600.91|1606.4|1599.9|1607.43|1600.93|1606.38|1599.88|36
1614180030000|2021-02-24 15:20:30|1606.3|1599.8|1606.02|1599.52|1606.38|1599.88|1605.94|1599.44|30
1614180040000|2021-02-24 15:20:40|1605.99|1599.49|1605.91|1599.41|1606.26|1599.76|1605.86|1599.36|36
1614180050000|2021-02-24 15:20:50|1605.9|1599.4|1605.15|1598.65|1605.99|1599.49|1604.49|1597.99|26
1614180060000|2021-02-24 15:21:00|1605.79|1599.29|1606.53|1600.03|1606.58|1600.08|1605.06|1598.56|29
1614180070000|2021-02-24 15:21:10|1606.55|1600.05|1608.02|1601.52|1608.18|1601.68|1606.34|1599.84|34
1614180080000|2021-02-24 15:21:20|1607.8|1601.3|1606.05|1599.55|1607.8|1601.3|1606.05|1599.55|34
1614180090000|2021-02-24 15:21:30|1605.9|1599.4|1608.39|1601.89|1608.39|1601.89|1605.9|1599.4|38
1614180100000|2021-02-24 15:21:40|1608.52|1602.02|1607.36|1600.86|1608.77|1602.27|1607.36|1600.86|39
1614180110000|2021-02-24 15:21:50|1607.19|1600.69|1606.38|1599.88|1607.19|1600.69|1604.6|1598.1|39
1614180120000|2021-02-24 15:22:00|1606.43|1599.93|1605.16|1598.66|1606.58|1600.08|1605.07|1598.57|31
1614180130000|2021-02-24 15:22:10|1605.15|1598.65|1599.51|1593.01|1605.15|1598.65|1599.26|1592.76|31
1614180140000|2021-02-24 15:22:20|1599.64|1593.14|1603.35|1596.85|1603.65|1597.15|1599.63|1593.13|31
1614180150000|2021-02-24 15:22:30|1603.43|1596.93|1600.85|1594.35|1603.43|1596.93|1600.6|1594.1|34
1614180160000|2021-02-24 15:22:40|1600.58|1594.08|1597.18|1590.68|1602.04|1595.54|1597.18|1590.68|33
1614180170000|2021-02-24 15:22:50|1597.44|1590.94|1597.82|1591.32|1597.87|1591.37|1595.14|1588.64|32
1614180180000|2021-02-24 15:23:00|1597.81|1591.31|1601.87|1595.37|1601.93|1595.43|1597.74|1591.24|35
1614180190000|2021-02-24 15:23:10|1602.16|1595.66|1597.93|1591.43|1602.16|1595.66|1597.55|1591.05|36
1614180200000|2021-02-24 15:23:20|1597.92|1591.42|1597.56|1591.06|1597.92|1591.42|1596.53|1590.03|32
1614180210000|2021-02-24 15:23:30|1597.92|1591.42|1600.54|1594.04|1600.54|1594.04|1597.33|1590.83|37
1614180220000|2021-02-24 15:23:40|1600.53|1594.03|1597.47|1590.97|1600.53|1594.03|1596.06|1589.56|32
1614180230000|2021-02-24 15:23:50|1597.45|1590.95|1596.92|1590.42|1598.34|1591.84|1595.27|1588.77|38
1614180240000|2021-02-24 15:24:00|1597.21|1590.71|1599.65|1593.15|1599.79|1593.29|1597.07|1590.57|32
1614180250000|2021-02-24 15:24:10|1599.87|1593.37|1602.86|1596.36|1602.95|1596.45|1599.74|1593.24|33
1614180260000|2021-02-24 15:24:20|1603.01|1596.51|1603.9|1597.4|1604.59|1598.09|1602.42|1595.92|37
1614180270000|2021-02-24 15:24:30|1603.93|1597.43|1604.23|1597.73|1604.84|1598.34|1603.55|1597.05|40
1614180280000|2021-02-24 15:24:40|1604.11|1597.61|1605.93|1599.43|1605.93|1599.43|1604.11|1597.61|34
1614180290000|2021-02-24 15:24:50|1605.98|1599.48|1609.66|1603.16|1609.66|1603.16|1605.98|1599.48|35
1614180300000|2021-02-24 15:25:00|1608.91|1602.41|1607.98|1601.48|1608.91|1602.41|1606.17|1599.67|39
1614180310000|2021-02-24 15:25:10|1608.79|1602.29|1612.69|1606.19|1612.69|1606.19|1608.79|1602.29|34
1614180320000|2021-02-24 15:25:20|1612.65|1606.15|1613.36|1606.86|1614.8|1608.3|1612.65|1606.15|30
1614180330000|2021-02-24 15:25:30|1613.26|1606.76|1615.41|1608.91|1615.44|1608.94|1613.26|1606.76|35
1614180340000|2021-02-24 15:25:40|1615.42|1608.92|1614.74|1608.24|1615.61|1609.11|1614.58|1608.08|35
1614180350000|2021-02-24 15:25:50|1614.85|1608.35|1614.47|1607.97|1614.92|1608.42|1614.39|1607.89|34
1614180360000|2021-02-24 15:26:00|1614.43|1607.93|1612.59|1606.09|1614.89|1608.39|1612.47|1605.97|37
1614180370000|2021-02-24 15:26:10|1612.69|1606.19|1614.55|1608.05|1614.69|1608.19|1612.65|1606.15|36
1614180380000|2021-02-24 15:26:20|1614.74|1608.24|1616.84|1610.34|1616.84|1610.34|1614.72|1608.22|34
1614180390000|2021-02-24 15:26:30|1616.79|1610.29|1619.35|1612.85|1619.43|1612.93|1616.74|1610.24|37
1614180400000|2021-02-24 15:26:40|1619.19|1612.69|1620.84|1614.34|1620.85|1614.35|1619.19|1612.69|28
1614180410000|2021-02-24 15:26:50|1620.76|1614.26|1620.13|1613.63|1621.12|1614.62|1619.75|1613.25|38
1614180420000|2021-02-24 15:27:00|1620.11|1613.61|1619.53|1613.03|1620.13|1613.63|1618.62|1612.12|32
1614180430000|2021-02-24 15:27:10|1619.78|1613.28|1622.25|1615.75|1622.25|1615.75|1619.56|1613.06|35
1614180440000|2021-02-24 15:27:20|1622.16|1615.66|1625.03|1618.53|1625.04|1618.54|1622.06|1615.56|34
1614180450000|2021-02-24 15:27:30|1625.07|1618.57|1624.36|1617.86|1626|1619.5|1624.36|1617.86|39
1614180460000|2021-02-24 15:27:40|1624.48|1617.98|1626.24|1619.74|1626.61|1620.11|1624.1|1617.6|37
1614180470000|2021-02-24 15:27:50|1626.12|1619.62|1626.42|1619.92|1626.42|1619.92|1624.55|1618.05|40
1614180480000|2021-02-24 15:28:00|1626.46|1619.96|1628.34|1621.84|1628.44|1621.94|1626.18|1619.68|39
1614180490000|2021-02-24 15:28:10|1628.2|1621.7|1626.1|1619.6|1628.41|1621.91|1625.92|1619.42|38
1614180500000|2021-02-24 15:28:20|1626.12|1619.62|1624.09|1617.59|1626.12|1619.62|1624.09|1617.59|33
1614180510000|2021-02-24 15:28:30|1624.11|1617.61|1624.51|1618.01|1624.51|1618.01|1623.38|1616.88|30
1614180520000|2021-02-24 15:28:40|1624.58|1618.08|1621.71|1615.21|1624.99|1618.49|1621.67|1615.17|38
1614180530000|2021-02-24 15:28:50|1621.86|1615.36|1624.34|1617.84|1624.57|1618.07|1621.86|1615.36|38
1614180540000|2021-02-24 15:29:00|1624.42|1617.92|1626.69|1620.19|1626.69|1620.19|1624.42|1617.92|37
1614180550000|2021-02-24 15:29:10|1626.71|1620.21|1627.28|1620.78|1627.59|1621.09|1626.52|1620.02|39
1614180560000|2021-02-24 15:29:20|1627.27|1620.77|1629.22|1622.72|1629.27|1622.77|1627.27|1620.77|38
1614180570000|2021-02-24 15:29:30|1629.19|1622.69|1629.73|1623.23|1629.73|1623.23|1628.57|1622.07|33
1614180580000|2021-02-24 15:29:40|1630.36|1623.86|1631.98|1625.48|1632.11|1625.61|1630.35|1623.85|35
1614180590000|2021-02-24 15:29:50|1631.97|1625.47|1630.66|1624.16|1631.97|1625.47|1630.66|1624.16|27
1614180600000|2021-02-24 15:30:00|1630.65|1624.15|1627.44|1620.94|1630.65|1624.15|1627.37|1620.87|36
1614180610000|2021-02-24 15:30:10|1627.51|1621.01|1627.8|1621.3|1627.96|1621.46|1627.19|1620.69|32
1614180620000|2021-02-24 15:30:20|1627.95|1621.45|1628.68|1622.18|1629.25|1622.75|1627.75|1621.25|33
1614180630000|2021-02-24 15:30:30|1628.6|1622.1|1628.43|1621.93|1628.63|1622.13|1627.53|1621.03|37
1614180640000|2021-02-24 15:30:40|1628.23|1621.73|1627.49|1620.99|1628.23|1621.73|1627.43|1620.93|28
1614180650000|2021-02-24 15:30:50|1627.5|1621|1626.46|1619.96|1627.55|1621.05|1626.16|1619.66|30
1614180660000|2021-02-24 15:31:00|1626.91|1620.41|1626.15|1619.65|1627.55|1621.05|1626.07|1619.57|32
1614180670000|2021-02-24 15:31:10|1626.14|1619.64|1626.1|1619.6|1627.04|1620.54|1624.87|1618.37|21
1614180680000|2021-02-24 15:31:20|1625.37|1618.87|1626.97|1620.47|1627.55|1621.05|1624.12|1617.62|34
1614180690000|2021-02-24 15:31:30|1626.99|1620.49|1624.99|1618.49|1627.25|1620.75|1624.99|1618.49|34
1614180700000|2021-02-24 15:31:40|1625.01|1618.51|1625.01|1618.51|1625.15|1618.65|1624|1617.5|36
1614180710000|2021-02-24 15:31:50|1625.06|1618.56|1626.52|1620.02|1626.6|1620.1|1625.06|1618.56|31
1614180720000|2021-02-24 15:32:00|1626.31|1619.81|1629.13|1622.63|1629.13|1622.63|1626.31|1619.81|36
1614180730000|2021-02-24 15:32:10|1629.15|1622.65|1633.17|1626.67|1633.17|1626.67|1629.15|1622.65|36
1614180740000|2021-02-24 15:32:20|1633.28|1626.78|1632.64|1626.14|1633.77|1627.27|1632.64|1626.14|37
1614180750000|2021-02-24 15:32:30|1632.56|1626.06|1635.26|1628.76|1635.26|1628.76|1632.1|1625.6|36
1614180760000|2021-02-24 15:32:40|1635.37|1628.87|1636|1629.5|1636.44|1629.94|1635.19|1628.69|37
1614180770000|2021-02-24 15:32:50|1636.05|1629.55|1636.17|1629.67|1636.53|1630.03|1635.68|1629.18|38
1614180780000|2021-02-24 15:33:00|1635.9|1629.4|1633.71|1627.21|1635.9|1629.4|1633.7|1627.2|39
1614180790000|2021-02-24 15:33:10|1633.81|1627.31|1635.43|1628.93|1635.43|1628.93|1633.58|1627.08|35
1614180800000|2021-02-24 15:33:20|1635.34|1628.84|1634.24|1627.74|1635.43|1628.93|1634.23|1627.73|32
1614180810000|2021-02-24 15:33:30|1634.27|1627.77|1635|1628.5|1636.66|1630.16|1634.27|1627.77|35
1614180820000|2021-02-24 15:33:40|1634.87|1628.37|1635.43|1628.93|1636.13|1629.63|1634.73|1628.23|35
1614180830000|2021-02-24 15:33:50|1635.18|1628.68|1635.5|1629|1635.92|1629.42|1635.13|1628.63|37
1614180840000|2021-02-24 15:34:00|1635.62|1629.12|1634.75|1628.25|1635.89|1629.39|1634.72|1628.22|33
1614180850000|2021-02-24 15:34:10|1634.64|1628.14|1636.36|1629.86|1636.36|1629.86|1634.61|1628.11|25
1614180860000|2021-02-24 15:34:20|1636.12|1629.62|1638.29|1631.79|1638.37|1631.87|1636.12|1629.62|35
1614180870000|2021-02-24 15:34:30|1638.36|1631.86|1638.31|1631.81|1638.54|1632.04|1637.78|1631.28|36
1614180880000|2021-02-24 15:34:40|1638.33|1631.83|1638.27|1631.77|1638.68|1632.18|1638.25|1631.75|30
1614180890000|2021-02-24 15:34:50|1638.28|1631.78|1637.59|1631.09|1638.32|1631.82|1637.59|1631.09|28
1614180900000|2021-02-24 15:35:00|1637.65|1631.15|1637.45|1630.95|1637.65|1631.15|1636.37|1629.87|34
1614180910000|2021-02-24 15:35:10|1637.44|1630.94|1638.44|1631.94|1638.44|1631.94|1637.44|1630.94|25
1614180920000|2021-02-24 15:35:20|1638.42|1631.92|1640.56|1634.06|1640.79|1634.29|1638.42|1631.92|27
1614180930000|2021-02-24 15:35:30|1640.54|1634.04|1641.12|1634.62|1641.12|1634.62|1640.34|1633.84|28
1614180940000|2021-02-24 15:35:40|1641.11|1634.61|1640.72|1634.22|1641.49|1634.99|1640.72|1634.22|20
1614180950000|2021-02-24 15:35:50|1640.66|1634.16|1640.95|1634.45|1640.95|1634.45|1639.93|1633.43|29
1614180960000|2021-02-24 15:36:00|1640.99|1634.49|1641.88|1635.38|1641.88|1635.38|1640.99|1634.49|15
1614180970000|2021-02-24 15:36:10|1641.89|1635.39|1642.79|1636.29|1642.8|1636.3|1641.87|1635.37|18
1614180980000|2021-02-24 15:36:20|1642.77|1636.27|1643.65|1637.15|1643.65|1637.15|1642.66|1636.16|13
1614180990000|2021-02-24 15:36:30|1643.6|1637.1|1643.76|1637.26|1643.77|1637.27|1643.26|1636.76|32
1614181000000|2021-02-24 15:36:40|1643.7|1637.2|1644.84|1638.34|1644.84|1638.34|1643.69|1637.19|20
1614181010000|2021-02-24 15:36:50|1644.85|1638.35|1645.29|1638.79|1645.29|1638.79|1644.83|1638.33|12
1614181020000|2021-02-24 15:37:00|1645.3|1638.8|1645.72|1639.22|1645.81|1639.31|1645.08|1638.58|19
1614181030000|2021-02-24 15:37:10|1645.75|1639.25|1646.14|1639.64|1646.5|1640|1645.75|1639.25|25
1614181040000|2021-02-24 15:37:20|1646.17|1639.67|1643.58|1637.08|1646.17|1639.67|1643.57|1637.07|31
1614181050000|2021-02-24 15:37:30|1643.61|1637.11|1643.56|1637.06|1643.61|1637.11|1643.18|1636.68|21
1614181060000|2021-02-24 15:37:40|1643.57|1637.07|1643.87|1637.37|1645.28|1638.78|1643.57|1637.07|30
1614181070000|2021-02-24 15:37:50|1643.86|1637.36|1644.15|1637.65|1644.46|1637.96|1643.86|1637.36|26
1614181080000|2021-02-24 15:38:00|1644.08|1637.58|1645.28|1638.78|1645.28|1638.78|1643.98|1637.48|22
1614181090000|2021-02-24 15:38:10|1645.3|1638.8|1645.92|1639.42|1646.13|1639.63|1645.3|1638.8|29
1614181100000|2021-02-24 15:38:20|1645.8|1639.3|1645.78|1639.28|1646.19|1639.69|1645.51|1639.01|27
1614181110000|2021-02-24 15:38:30|1645.82|1639.32|1645.81|1639.31|1645.87|1639.37|1645.08|1638.58|24
1614181120000|2021-02-24 15:38:40|1645.8|1639.3|1644.84|1638.34|1645.8|1639.3|1644.72|1638.22|29
1614181130000|2021-02-24 15:38:50|1644.76|1638.26|1644.75|1638.25|1644.88|1638.38|1644.45|1637.95|29
1614181140000|2021-02-24 15:39:00|1644.69|1638.19|1642.92|1636.42|1644.98|1638.48|1642.92|1636.42|34
1614181150000|2021-02-24 15:39:10|1642.89|1636.39|1643.25|1636.75|1643.38|1636.88|1642.27|1635.77|31
1614181160000|2021-02-24 15:39:20|1643.49|1636.99|1643.28|1636.78|1644.03|1637.53|1642.66|1636.16|30
1614181170000|2021-02-24 15:39:30|1643.46|1636.96|1642.05|1635.55|1643.46|1636.96|1641.81|1635.31|34
1614181180000|2021-02-24 15:39:40|1641.99|1635.49|1642.05|1635.55|1642.09|1635.59|1641.88|1635.38|22
1614181190000|2021-02-24 15:39:50|1642.04|1635.54|1641.41|1634.91|1642.22|1635.72|1641.4|1634.9|33
1614181200000|2021-02-24 15:40:00|1641.98|1635.48|1640.58|1634.08|1642|1635.5|1640.51|1634.01|33
1614181210000|2021-02-24 15:40:10|1640.6|1634.1|1641.52|1635.02|1641.71|1635.21|1640.43|1633.93|33
1614181220000|2021-02-24 15:40:20|1640.68|1634.18|1638.36|1631.86|1641.77|1635.27|1638.36|1631.86|31
1614181230000|2021-02-24 15:40:30|1638.32|1631.82|1637.52|1631.02|1640.01|1633.51|1637.02|1630.52|29
1614181240000|2021-02-24 15:40:40|1637.64|1631.14|1639.18|1632.68|1639.35|1632.85|1637.64|1631.14|32
1614181250000|2021-02-24 15:40:50|1639.15|1632.65|1638.51|1632.01|1639.15|1632.65|1638.15|1631.65|28
1614181260000|2021-02-24 15:41:00|1638.52|1632.02|1639.85|1633.35|1639.85|1633.35|1638.06|1631.56|21
1614181270000|2021-02-24 15:41:10|1639.83|1633.33|1639.78|1633.28|1640.82|1634.32|1639.67|1633.17|31
1614181280000|2021-02-24 15:41:20|1639.32|1632.82|1639.93|1633.43|1639.93|1633.43|1638.09|1631.59|28
1614181290000|2021-02-24 15:41:30|1639.96|1633.46|1639.51|1633.01|1640.16|1633.66|1639.29|1632.79|31
1614181300000|2021-02-24 15:41:40|1639.61|1633.11|1638.75|1632.25|1639.64|1633.14|1638.24|1631.74|36
1614181310000|2021-02-24 15:41:50|1638.77|1632.27|1637.2|1630.7|1639|1632.5|1637.11|1630.61|26
1614181320000|2021-02-24 15:42:00|1637.12|1630.62|1636.16|1629.66|1637.35|1630.85|1635.99|1629.49|24
1614181330000|2021-02-24 15:42:10|1636.22|1629.72|1635.84|1629.34|1636.73|1630.23|1635.79|1629.29|27
1614181340000|2021-02-24 15:42:20|1635.85|1629.35|1633.94|1627.44|1635.86|1629.36|1633.9|1627.4|34
1614181350000|2021-02-24 15:42:30|1634.03|1627.53|1633.7|1627.2|1634.09|1627.59|1633.23|1626.73|31
1614181360000|2021-02-24 15:42:40|1634.23|1627.73|1633.65|1627.15|1634.23|1627.73|1633.65|1627.15|22
1614181370000|2021-02-24 15:42:50|1633.56|1627.06|1633.42|1626.92|1633.71|1627.21|1633.15|1626.65|26
1614181380000|2021-02-24 15:43:00|1633.44|1626.94|1633.36|1626.86|1633.62|1627.12|1632.93|1626.43|32
1614181390000|2021-02-24 15:43:10|1633.52|1627.02|1635.14|1628.64|1635.14|1628.64|1633.49|1626.99|33
1614181400000|2021-02-24 15:43:20|1635.17|1628.67|1636.76|1630.26|1637.31|1630.81|1635.09|1628.59|37
1614181410000|2021-02-24 15:43:30|1636.78|1630.28|1635.44|1628.94|1636.78|1630.28|1635.36|1628.86|33
1614181420000|2021-02-24 15:43:40|1635.4|1628.9|1632.9|1626.4|1635.63|1629.13|1632.9|1626.4|34
1614181430000|2021-02-24 15:43:50|1632.87|1626.37|1631.93|1625.43|1633.18|1626.68|1631.32|1624.82|33
1614181440000|2021-02-24 15:44:00|1631.42|1624.92|1630.03|1623.53|1631.42|1624.92|1629.14|1622.64|37
1614181450000|2021-02-24 15:44:10|1630.1|1623.6|1630.96|1624.46|1631.07|1624.57|1630.1|1623.6|33
1614181460000|2021-02-24 15:44:20|1630.97|1624.47|1633.94|1627.44|1634.01|1627.51|1630.97|1624.47|28
1614181470000|2021-02-24 15:44:30|1634.34|1627.84|1632.99|1626.49|1634.58|1628.08|1632.48|1625.98|35
1614181480000|2021-02-24 15:44:40|1632.87|1626.37|1632.92|1626.42|1633.15|1626.65|1631.82|1625.32|39
1614181490000|2021-02-24 15:44:50|1632.98|1626.48|1633.73|1627.23|1633.85|1627.35|1632.98|1626.48|25
1614181500000|2021-02-24 15:45:00|1633.61|1627.11|1634.58|1628.08|1634.58|1628.08|1632.96|1626.46|26
1614181510000|2021-02-24 15:45:10|1634.18|1627.68|1634.96|1628.46|1635.97|1629.47|1634.18|1627.68|28
1614181520000|2021-02-24 15:45:20|1636.06|1629.56|1636.41|1629.91|1636.94|1630.44|1634.6|1628.1|31
1614181530000|2021-02-24 15:45:30|1636.39|1629.89|1641.44|1634.94|1641.52|1635.02|1635.52|1629.02|20
1614181540000|2021-02-24 15:45:40|1641.45|1634.95|1642.14|1635.64|1642.29|1635.79|1641.18|1634.68|34
1614181550000|2021-02-24 15:45:50|1641.5|1635|1642.8|1636.3|1643.2|1636.7|1641.44|1634.94|32
1614181560000|2021-02-24 15:46:00|1642.78|1636.28|1639.66|1633.16|1643.02|1636.52|1639.66|1633.16|35
1614181570000|2021-02-24 15:46:10|1639.8|1633.3|1642.83|1636.33|1642.83|1636.33|1639.22|1632.72|36
1614181580000|2021-02-24 15:46:20|1642.85|1636.35|1644.77|1638.27|1644.95|1638.45|1642.37|1635.87|37
1614181590000|2021-02-24 15:46:30|1644.99|1638.49|1644.48|1637.98|1645.01|1638.51|1643.83|1637.33|28
1614181600000|2021-02-24 15:46:40|1644.26|1637.76|1644.13|1637.63|1644.4|1637.9|1643.3|1636.8|30
1614181610000|2021-02-24 15:46:50|1644.36|1637.86|1645.4|1638.9|1645.52|1639.02|1644.36|1637.86|33
1614181620000|2021-02-24 15:47:00|1645.39|1638.89|1645.5|1639|1645.55|1639.05|1644.93|1638.43|35
1614181630000|2021-02-24 15:47:10|1645.52|1639.02|1645.51|1639.01|1645.52|1639.02|1644.79|1638.29|36
1614181640000|2021-02-24 15:47:20|1645.45|1638.95|1645.74|1639.24|1646.06|1639.56|1645.37|1638.87|34
1614181650000|2021-02-24 15:47:30|1646.58|1640.08|1647.16|1640.66|1647.6|1641.1|1646.58|1640.08|33
1614181660000|2021-02-24 15:47:40|1647.12|1640.62|1649.99|1643.49|1650.09|1643.59|1647.12|1640.62|35
1614181670000|2021-02-24 15:47:50|1650.06|1643.56|1648.49|1641.99|1650.15|1643.65|1647.81|1641.31|37
1614181680000|2021-02-24 15:48:00|1648.61|1642.11|1647.44|1640.94|1648.61|1642.11|1647.07|1640.57|34
1614181690000|2021-02-24 15:48:10|1647.3|1640.8|1647.05|1640.55|1647.71|1641.21|1647.04|1640.54|36
1614181700000|2021-02-24 15:48:20|1647.01|1640.51|1647.63|1641.13|1647.89|1641.39|1647.01|1640.51|26
1614181710000|2021-02-24 15:48:30|1647.57|1641.07|1646.86|1640.36|1647.58|1641.08|1646.86|1640.36|34
1614181720000|2021-02-24 15:48:40|1646.88|1640.38|1645.67|1639.17|1646.99|1640.49|1645.24|1638.74|35
1614181730000|2021-02-24 15:48:50|1645.63|1639.13|1645.22|1638.72|1645.64|1639.14|1644.44|1637.94|31
1614181740000|2021-02-24 15:49:00|1645.12|1638.62|1642.12|1635.62|1645.12|1638.62|1642.12|1635.62|34
1614181750000|2021-02-24 15:49:10|1641.94|1635.44|1641.94|1635.44|1642.06|1635.56|1640.88|1634.38|39
1614181760000|2021-02-24 15:49:20|1641.98|1635.48|1642.45|1635.95|1642.97|1636.47|1641.89|1635.39|31
1614181770000|2021-02-24 15:49:30|1642.58|1636.08|1642.34|1635.84|1642.62|1636.12|1641.77|1635.27|35
1614181780000|2021-02-24 15:49:40|1642.29|1635.79|1642.7|1636.2|1642.95|1636.45|1642.29|1635.79|35
1614181790000|2021-02-24 15:49:50|1642.72|1636.22|1642.2|1635.7|1642.77|1636.27|1642.1|1635.6|35
1614181800000|2021-02-24 15:50:00|1642.17|1635.67|1643.67|1637.17|1643.67|1637.17|1642.13|1635.63|34
1614181810000|2021-02-24 15:50:10|1643.4|1636.9|1647.06|1640.56|1647.06|1640.56|1643.33|1636.83|34
1614181820000|2021-02-24 15:50:20|1647.36|1640.86|1649.29|1642.79|1649.29|1642.79|1646.5|1640|37
1614181830000|2021-02-24 15:50:30|1649.67|1643.17|1647.55|1641.05|1649.67|1643.17|1647.55|1641.05|36
1614181840000|2021-02-24 15:50:40|1647.47|1640.97|1646.76|1640.26|1647.47|1640.97|1646.5|1640|37
1614181850000|2021-02-24 15:50:50|1646.58|1640.08|1644.02|1637.52|1646.7|1640.2|1644.02|1637.52|37
1614181860000|2021-02-24 15:51:00|1644.16|1637.66|1644.07|1637.57|1645.24|1638.74|1644.07|1637.57|36
1614181870000|2021-02-24 15:51:10|1644.02|1637.52|1646.75|1640.25|1646.91|1640.41|1643.62|1637.12|38
1614181880000|2021-02-24 15:51:20|1646.58|1640.08|1647.1|1640.6|1647.12|1640.62|1646.44|1639.94|35
1614181890000|2021-02-24 15:51:30|1647.05|1640.55|1646.89|1640.39|1647.05|1640.55|1646.16|1639.66|32
1614181900000|2021-02-24 15:51:40|1647.04|1640.54|1646.89|1640.39|1647.04|1640.54|1646.18|1639.68|34
1614181910000|2021-02-24 15:51:50|1646.93|1640.43|1646.92|1640.42|1648.14|1641.64|1646.9|1640.4|36
1614181920000|2021-02-24 15:52:00|1646.86|1640.36|1646.73|1640.23|1646.95|1640.45|1646.17|1639.67|26
1614181930000|2021-02-24 15:52:10|1646.72|1640.22|1646.5|1640|1646.9|1640.4|1646.27|1639.77|32
1614181940000|2021-02-24 15:52:20|1646.57|1640.07|1646.41|1639.91|1646.8|1640.3|1646.25|1639.75|33
1614181950000|2021-02-24 15:52:30|1646.42|1639.92|1646.16|1639.66|1646.42|1639.92|1645.77|1639.27|28
1614181960000|2021-02-24 15:52:40|1646.21|1639.71|1646.03|1639.53|1646.24|1639.74|1645.4|1638.9|27
1614181970000|2021-02-24 15:52:50|1646.16|1639.66|1645.85|1639.35|1646.33|1639.83|1645.7|1639.2|31
1614181980000|2021-02-24 15:53:00|1645.84|1639.34|1646.8|1640.3|1646.8|1640.3|1645.84|1639.34|20
1614181990000|2021-02-24 15:53:10|1646.77|1640.27|1646.57|1640.07|1646.77|1640.27|1645.84|1639.34|26
1614182000000|2021-02-24 15:53:20|1646.6|1640.1|1648.1|1641.6|1648.14|1641.64|1646.57|1640.07|29
1614182010000|2021-02-24 15:53:30|1648.21|1641.71|1648.3|1641.8|1648.37|1641.87|1647.82|1641.32|32
1614182020000|2021-02-24 15:53:40|1648.54|1642.04|1648.22|1641.72|1648.73|1642.23|1648.22|1641.72|31
1614182030000|2021-02-24 15:53:50|1648.18|1641.68|1648.01|1641.51|1648.41|1641.91|1647.8|1641.3|32
1614182040000|2021-02-24 15:54:00|1648|1641.5|1648.3|1641.8|1648.6|1642.1|1647.7|1641.2|32
1614182050000|2021-02-24 15:54:10|1648.29|1641.79|1648.49|1641.99|1648.51|1642.01|1648.19|1641.69|22
1614182060000|2021-02-24 15:54:20|1648.42|1641.92|1650.99|1644.49|1651|1644.5|1648.4|1641.9|34
1614182070000|2021-02-24 15:54:30|1651.08|1644.58|1651.39|1644.89|1651.58|1645.08|1650.78|1644.28|36
1614182080000|2021-02-24 15:54:40|1651.46|1644.96|1651.23|1644.73|1651.68|1645.18|1651.21|1644.71|37
1614182090000|2021-02-24 15:54:50|1651.22|1644.72|1650.67|1644.17|1651.28|1644.78|1650.08|1643.58|37
1614182100000|2021-02-24 15:55:00|1650.76|1644.26|1649.69|1643.19|1650.9|1644.4|1649.61|1643.11|29
1614182110000|2021-02-24 15:55:10|1649.67|1643.17|1649.14|1642.64|1649.74|1643.24|1649.04|1642.54|36
1614182120000|2021-02-24 15:55:20|1649.17|1642.67|1648.44|1641.94|1649.17|1642.67|1648.42|1641.92|29
1614182130000|2021-02-24 15:55:30|1648.45|1641.95|1647.81|1641.31|1648.53|1642.03|1647.81|1641.31|32
1614182140000|2021-02-24 15:55:40|1647.94|1641.44|1649.25|1642.75|1649.41|1642.91|1647.94|1641.44|33
1614182150000|2021-02-24 15:55:50|1649.22|1642.72|1651.06|1644.56|1651.18|1644.68|1649.22|1642.72|37
1614182160000|2021-02-24 15:56:00|1650.98|1644.48|1652.2|1645.7|1652.34|1645.84|1650.67|1644.17|38
1614182170000|2021-02-24 15:56:10|1652.22|1645.72|1655.05|1648.55|1655.06|1648.56|1652.18|1645.68|37
1614182180000|2021-02-24 15:56:20|1653.6|1647.1|1653.61|1647.11|1654.61|1648.11|1653.42|1646.92|36
1614182190000|2021-02-24 15:56:30|1653.62|1647.12|1654.29|1647.79|1654.29|1647.79|1652.88|1646.38|37
1614182200000|2021-02-24 15:56:40|1654.4|1647.9|1656.31|1649.81|1656.36|1649.86|1654.4|1647.9|38
1614182210000|2021-02-24 15:56:50|1656.84|1650.34|1656.58|1650.08|1656.87|1650.37|1656.07|1649.57|37
1614182220000|2021-02-24 15:57:00|1656.52|1650.02|1656.38|1649.88|1657.33|1650.83|1656.31|1649.81|35
1614182230000|2021-02-24 15:57:10|1656.39|1649.89|1656.15|1649.65|1656.89|1650.39|1656.14|1649.64|37
1614182240000|2021-02-24 15:57:20|1657.07|1650.57|1659.47|1652.97|1659.88|1653.38|1656.33|1649.83|34
1614182250000|2021-02-24 15:57:30|1659.51|1653.01|1659.43|1652.93|1659.51|1653.01|1658.04|1651.54|38
1614182260000|2021-02-24 15:57:40|1659.34|1652.84|1658.6|1652.1|1659.34|1652.84|1658.58|1652.08|36
1614182270000|2021-02-24 15:57:50|1658.61|1652.11|1659.54|1653.04|1659.54|1653.04|1657.07|1650.57|35
1614182280000|2021-02-24 15:58:00|1659.6|1653.1|1660.51|1654.01|1661.15|1654.65|1659.6|1653.1|30
1614182290000|2021-02-24 15:58:10|1660.59|1654.09|1660.92|1654.42|1661.68|1655.18|1660.36|1653.86|30
1614182300000|2021-02-24 15:58:20|1660.79|1654.29|1662.34|1655.84|1662.35|1655.85|1660.35|1653.85|31
1614182310000|2021-02-24 15:58:30|1662.59|1656.09|1662.8|1656.3|1663.13|1656.63|1661.26|1654.76|38
1614182320000|2021-02-24 15:58:40|1662.92|1656.42|1664.86|1658.36|1664.86|1658.36|1662.77|1656.27|36
1614182330000|2021-02-24 15:58:50|1664.89|1658.39|1664.81|1658.31|1665.13|1658.63|1664.49|1657.99|39
1614182340000|2021-02-24 15:59:00|1664.58|1658.08|1664.13|1657.63|1664.86|1658.36|1664.13|1657.63|37
1614182350000|2021-02-24 15:59:10|1664.03|1657.53|1664.02|1657.52|1664.36|1657.86|1663.85|1657.35|38
1614182360000|2021-02-24 15:59:20|1664.09|1657.59|1663.68|1657.18|1664.11|1657.61|1663.03|1656.53|37
1614182370000|2021-02-24 15:59:30|1663.7|1657.2|1665.14|1658.64|1665.14|1658.64|1662.25|1655.75|39
1614182380000|2021-02-24 15:59:40|1664.95|1658.45|1665.25|1658.75|1666.18|1659.68|1664.95|1658.45|36
1614182390000|2021-02-24 15:59:50|1665.13|1658.63|1664.27|1657.77|1665.73|1659.23|1664.27|1657.77|36
1614182400000|2021-02-24 16:00:00|1664.28|1657.78|1664.89|1658.39|1665.31|1658.81|1664.28|1657.78|37
1614182410000|2021-02-24 16:00:10|1665.04|1658.54|1664.78|1658.28|1665.4|1658.9|1664.78|1658.28|37
1614182420000|2021-02-24 16:00:20|1664.95|1658.45|1663.46|1656.96|1664.95|1658.45|1663.46|1656.96|19
1614182430000|2021-02-24 16:00:30|1663.44|1656.94|1662.47|1655.97|1663.89|1657.39|1662.43|1655.93|24
1614182440000|2021-02-24 16:00:40|1661.88|1655.38|1659.6|1653.1|1663.13|1656.63|1659.56|1653.06|14
1614182450000|2021-02-24 16:00:50|1659.83|1653.33|1661.03|1654.53|1661.24|1654.74|1659.77|1653.27|31
1614182460000|2021-02-24 16:01:00|1661.24|1654.74|1662.54|1656.04|1662.97|1656.47|1661.24|1654.74|38
1614182470000|2021-02-24 16:01:10|1662.59|1656.09|1663.87|1657.37|1664.11|1657.61|1662.59|1656.09|34
1614182480000|2021-02-24 16:01:20|1663.91|1657.41|1665.13|1658.63|1665.38|1658.88|1663.91|1657.41|34
1614182490000|2021-02-24 16:01:30|1665.14|1658.64|1665.45|1658.95|1666.22|1659.72|1664.95|1658.45|18
1614182500000|2021-02-24 16:01:40|1665.91|1659.41|1665.83|1659.33|1666.35|1659.85|1664.95|1658.45|30
1614182510000|2021-02-24 16:01:50|1665.85|1659.35|1665.62|1659.12|1666.43|1659.93|1664.95|1658.45|19
1614182520000|2021-02-24 16:02:00|1664.95|1658.45|1666.04|1659.54|1666.04|1659.54|1664.95|1658.45|14
1614182530000|2021-02-24 16:02:10|1664.95|1658.45|1674.38|1667.88|1674.38|1667.88|1664.95|1658.45|25
1614182540000|2021-02-24 16:02:20|1674.39|1667.89|1676.79|1670.29|1676.96|1670.46|1674.35|1667.85|39
1614182550000|2021-02-24 16:02:30|1676.94|1670.44|1676.33|1669.83|1677.92|1671.42|1676.33|1669.83|39
1614182560000|2021-02-24 16:02:40|1676.64|1670.14|1676.87|1670.37|1676.87|1670.37|1675.84|1669.34|38
1614182570000|2021-02-24 16:02:50|1676.65|1670.15|1678.63|1672.13|1678.63|1672.13|1676.65|1670.15|35
1614182580000|2021-02-24 16:03:00|1678.64|1672.14|1678.39|1671.89|1678.76|1672.26|1677.05|1670.55|39
1614182590000|2021-02-24 16:03:10|1678.34|1671.84|1679.67|1673.17|1679.96|1673.46|1678.04|1671.54|33
1614182600000|2021-02-24 16:03:20|1679.66|1673.16|1678.92|1672.42|1679.66|1673.16|1678.75|1672.25|32
1614182610000|2021-02-24 16:03:30|1679.13|1672.63|1679.78|1673.28|1679.87|1673.37|1679.08|1672.58|29
1614182620000|2021-02-24 16:03:40|1679.79|1673.29|1679.2|1672.7|1679.92|1673.42|1679.2|1672.7|33
1614182630000|2021-02-24 16:03:50|1679.19|1672.69|1676.61|1670.11|1679.19|1672.69|1676.6|1670.1|35
1614182640000|2021-02-24 16:04:00|1676.6|1670.1|1677.83|1671.33|1678.16|1671.66|1675.86|1669.36|33
1614182650000|2021-02-24 16:04:10|1677.76|1671.26|1676.78|1670.28|1677.76|1671.26|1676.76|1670.26|35
1614182660000|2021-02-24 16:04:20|1676.43|1669.93|1675.44|1668.94|1676.46|1669.96|1675.4|1668.9|34
1614182670000|2021-02-24 16:04:30|1675.42|1668.92|1675.3|1668.8|1676.25|1669.75|1675.26|1668.76|34
1614182680000|2021-02-24 16:04:40|1675.28|1668.78|1675.02|1668.52|1675.48|1668.98|1674.15|1667.65|36
1614182690000|2021-02-24 16:04:50|1674.97|1668.47|1673.55|1667.05|1675.09|1668.59|1673.55|1667.05|34
1614182700000|2021-02-24 16:05:00|1673.7|1667.2|1672.59|1666.09|1673.7|1667.2|1672.59|1666.09|27
1614182710000|2021-02-24 16:05:10|1672.74|1666.24|1671.23|1664.73|1672.74|1666.24|1671.18|1664.68|35
1614182720000|2021-02-24 16:05:20|1671.22|1664.72|1670.32|1663.82|1671.23|1664.73|1669.72|1663.22|33
1614182730000|2021-02-24 16:05:30|1670.4|1663.9|1672.71|1666.21|1672.71|1666.21|1670.4|1663.9|36
1614182740000|2021-02-24 16:05:40|1672.78|1666.28|1671.1|1664.6|1672.96|1666.46|1671.1|1664.6|35
1614182750000|2021-02-24 16:05:50|1671.08|1664.58|1671.27|1664.77|1671.31|1664.81|1670.5|1664|35
1614182760000|2021-02-24 16:06:00|1671.26|1664.76|1671.1|1664.6|1672.6|1666.1|1671.08|1664.58|35
1614182770000|2021-02-24 16:06:10|1670.79|1664.29|1669.68|1663.18|1670.92|1664.42|1669.62|1663.12|33
1614182780000|2021-02-24 16:06:20|1669.75|1663.25|1669.93|1663.43|1670.61|1664.11|1669.73|1663.23|34
1614182790000|2021-02-24 16:06:30|1669.92|1663.42|1669.2|1662.7|1670.04|1663.54|1668.96|1662.46|34
1614182800000|2021-02-24 16:06:40|1669.14|1662.64|1671.98|1665.48|1671.98|1665.48|1669.07|1662.57|38
1614182810000|2021-02-24 16:06:50|1671.99|1665.49|1672.1|1665.6|1672.76|1666.26|1671.26|1664.76|37
1614182820000|2021-02-24 16:07:00|1672.15|1665.65|1672.18|1665.68|1672.24|1665.74|1671.81|1665.31|30
1614182830000|2021-02-24 16:07:10|1672.16|1665.66|1672.47|1665.97|1672.47|1665.97|1670.78|1664.28|40
1614182840000|2021-02-24 16:07:20|1672.73|1666.23|1673.41|1666.91|1673.48|1666.98|1672.55|1666.05|39
1614182850000|2021-02-24 16:07:30|1673.53|1667.03|1673.3|1666.8|1673.59|1667.09|1673.2|1666.7|37
1614182860000|2021-02-24 16:07:40|1673.12|1666.62|1673.02|1666.52|1673.15|1666.65|1672.52|1666.02|37
1614182870000|2021-02-24 16:07:50|1673.03|1666.53|1671.49|1664.99|1673.21|1666.71|1671.49|1664.99|37
1614182880000|2021-02-24 16:08:00|1671.5|1665|1672.23|1665.73|1672.66|1666.16|1671.35|1664.85|34
1614182890000|2021-02-24 16:08:10|1672.24|1665.74|1672.86|1666.36|1672.86|1666.36|1671.93|1665.43|35
1614182900000|2021-02-24 16:08:20|1672.48|1665.98|1672.5|1666|1673.27|1666.77|1672.48|1665.98|28
1614182910000|2021-02-24 16:08:30|1672.74|1666.24|1672.06|1665.56|1673.38|1666.88|1672.06|1665.56|31
1614182920000|2021-02-24 16:08:40|1672.41|1665.91|1673.23|1666.73|1673.54|1667.04|1672.36|1665.86|33
1614182930000|2021-02-24 16:08:50|1673.22|1666.72|1674.64|1668.14|1674.64|1668.14|1673.22|1666.72|36
1614182940000|2021-02-24 16:09:00|1674.67|1668.17|1675.08|1668.58|1675.73|1669.23|1674.67|1668.17|37
1614182950000|2021-02-24 16:09:10|1675.1|1668.6|1675.38|1668.88|1675.74|1669.24|1674.76|1668.26|38
1614182960000|2021-02-24 16:09:20|1675.32|1668.82|1675.37|1668.87|1675.5|1669|1674.23|1667.73|32
1614182970000|2021-02-24 16:09:30|1675.36|1668.86|1674.47|1667.97|1675.59|1669.09|1674.47|1667.97|23
1614182980000|2021-02-24 16:09:40|1674.61|1668.11|1672.21|1665.71|1674.74|1668.24|1672.21|1665.71|33
1614182990000|2021-02-24 16:09:50|1672.24|1665.74|1671.45|1664.95|1672.24|1665.74|1671.43|1664.93|30
1614183000000|2021-02-24 16:10:00|1671.88|1665.38|1673.3|1666.8|1673.3|1666.8|1671.76|1665.26|34
1614183010000|2021-02-24 16:10:10|1673.32|1666.82|1671.93|1665.43|1673.32|1666.82|1671.88|1665.38|37
1614183020000|2021-02-24 16:10:20|1671.97|1665.47|1670.85|1664.35|1672.19|1665.69|1670.85|1664.35|37
1614183030000|2021-02-24 16:10:30|1670.84|1664.34|1668.61|1662.11|1670.84|1664.34|1668.49|1661.99|25
1614183040000|2021-02-24 16:10:40|1668.59|1662.09|1670.17|1663.67|1670.48|1663.98|1668.59|1662.09|31
1614183050000|2021-02-24 16:10:50|1670.15|1663.65|1669.07|1662.57|1670.43|1663.93|1669.07|1662.57|34
1614183060000|2021-02-24 16:11:00|1669.25|1662.75|1668.73|1662.23|1669.25|1662.75|1668.67|1662.17|30
1614183070000|2021-02-24 16:11:10|1668.72|1662.22|1668.47|1661.97|1668.72|1662.22|1668.4|1661.9|14
1614183080000|2021-02-24 16:11:20|1668.59|1662.09|1668.35|1661.85|1668.66|1662.16|1668.24|1661.74|26
1614183090000|2021-02-24 16:11:30|1668.37|1661.87|1667.42|1660.92|1668.37|1661.87|1667.42|1660.92|12
1614183100000|2021-02-24 16:11:40|1667.39|1660.89|1665.8|1659.3|1667.41|1660.91|1665.8|1659.3|21
1614183110000|2021-02-24 16:11:50|1665.87|1659.37|1665.69|1659.19|1665.96|1659.46|1664.5|1658|34
1614183120000|2021-02-24 16:12:00|1665.85|1659.35|1665.39|1658.89|1665.96|1659.46|1664.89|1658.39|33
1614183130000|2021-02-24 16:12:10|1665.29|1658.79|1665.58|1659.08|1665.59|1659.09|1664.84|1658.34|30
1614183140000|2021-02-24 16:12:20|1665.62|1659.12|1667.67|1661.17|1667.67|1661.17|1665.62|1659.12|36
1614183150000|2021-02-24 16:12:30|1667.7|1661.2|1668.15|1661.65|1668.47|1661.97|1667.65|1661.15|37
1614183160000|2021-02-24 16:12:40|1668.14|1661.64|1667.97|1661.47|1668.28|1661.78|1667.47|1660.97|31
1614183170000|2021-02-24 16:12:50|1667.87|1661.37|1667.96|1661.46|1668.03|1661.53|1666.98|1660.48|30
1614183180000|2021-02-24 16:13:00|1667.9|1661.4|1666.85|1660.35|1667.9|1661.4|1666.71|1660.21|32
1614183190000|2021-02-24 16:13:10|1666.93|1660.43|1666.63|1660.13|1666.96|1660.46|1666.57|1660.07|29
1614183200000|2021-02-24 16:13:20|1666.6|1660.1|1666.84|1660.34|1666.86|1660.36|1666.52|1660.02|27
1614183210000|2021-02-24 16:13:30|1666.86|1660.36|1668.51|1662.01|1668.58|1662.08|1666.51|1660.01|36
1614183220000|2021-02-24 16:13:40|1668.5|1662|1668.56|1662.06|1668.71|1662.21|1668.36|1661.86|22
1614183230000|2021-02-24 16:13:50|1668.53|1662.03|1668.42|1661.92|1668.66|1662.16|1668.02|1661.52|32
1614183240000|2021-02-24 16:14:00|1668.45|1661.95|1667.35|1660.85|1668.51|1662.01|1667.35|1660.85|34
1614183250000|2021-02-24 16:14:10|1667.03|1660.53|1667.1|1660.6|1667.13|1660.63|1666.87|1660.37|26
1614183260000|2021-02-24 16:14:20|1667.13|1660.63|1666.89|1660.39|1667.13|1660.63|1666.67|1660.17|34
1614183270000|2021-02-24 16:14:30|1666.84|1660.34|1666.59|1660.09|1667.04|1660.54|1666.48|1659.98|34
1614183280000|2021-02-24 16:14:40|1666.54|1660.04|1668.57|1662.07|1668.59|1662.09|1666.53|1660.03|34
1614183290000|2021-02-24 16:14:50|1668.59|1662.09|1669.35|1662.85|1670.05|1663.55|1668.59|1662.09|35
1614183300000|2021-02-24 16:15:00|1669.22|1662.72|1670.01|1663.51|1670.46|1663.96|1669.05|1662.55|33
1614183310000|2021-02-24 16:15:10|1670|1663.5|1669.77|1663.27|1670.02|1663.52|1669.29|1662.79|34
1614183320000|2021-02-24 16:15:20|1669.74|1663.24|1668.31|1661.81|1669.74|1663.24|1668.31|1661.81|32
1614183330000|2021-02-24 16:15:30|1668.49|1661.99|1667.62|1661.12|1668.49|1661.99|1667.3|1660.8|32
1614183340000|2021-02-24 16:15:40|1667.81|1661.31|1666.74|1660.24|1667.81|1661.31|1666.74|1660.24|26
1614183350000|2021-02-24 16:15:50|1666.92|1660.42|1666.21|1659.71|1667.09|1660.59|1666.19|1659.69|28
1614183360000|2021-02-24 16:16:00|1666.19|1659.69|1666.11|1659.61|1666.31|1659.81|1665.98|1659.48|31
1614183370000|2021-02-24 16:16:10|1666.12|1659.62|1666.16|1659.66|1666.3|1659.8|1666.09|1659.59|25
1614183380000|2021-02-24 16:16:20|1666.15|1659.65|1665.98|1659.48|1666.16|1659.66|1665.96|1659.46|23
1614183390000|2021-02-24 16:16:30|1665.96|1659.46|1665.81|1659.31|1665.98|1659.48|1665.81|1659.31|8
1614183400000|2021-02-24 16:16:40|1665.78|1659.28|1664.91|1658.41|1665.84|1659.34|1664.91|1658.41|24
1614183410000|2021-02-24 16:16:50|1664.89|1658.39|1663.44|1656.94|1665.46|1658.96|1663.4|1656.9|23
1614183420000|2021-02-24 16:17:00|1663.32|1656.82|1663.95|1657.45|1664.36|1657.86|1663.32|1656.82|29
1614183430000|2021-02-24 16:17:10|1664.13|1657.63|1663.62|1657.12|1664.33|1657.83|1663.62|1657.12|27
1614183440000|2021-02-24 16:17:20|1663.61|1657.11|1662.43|1655.93|1663.86|1657.36|1662.43|1655.93|28
1614183450000|2021-02-24 16:17:30|1662.06|1655.56|1662.33|1655.83|1663|1656.5|1661.57|1655.07|30
1614183460000|2021-02-24 16:17:40|1662.36|1655.86|1663.41|1656.91|1663.43|1656.93|1662.26|1655.76|36
1614183470000|2021-02-24 16:17:50|1663.35|1656.85|1663.13|1656.63|1663.35|1656.85|1662.63|1656.13|30
1614183480000|2021-02-24 16:18:00|1663.19|1656.69|1662.81|1656.31|1663.26|1656.76|1662.56|1656.06|31
1614183490000|2021-02-24 16:18:10|1662.4|1655.9|1661.52|1655.02|1662.4|1655.9|1661.52|1655.02|38
1614183500000|2021-02-24 16:18:20|1661.5|1655|1660.83|1654.33|1661.66|1655.16|1660.82|1654.32|31
1614183510000|2021-02-24 16:18:30|1660.91|1654.41|1660.52|1654.02|1661.07|1654.57|1660.51|1654.01|30
1614183520000|2021-02-24 16:18:40|1660.48|1653.98|1659.26|1652.76|1660.48|1653.98|1659.23|1652.73|31
1614183530000|2021-02-24 16:18:50|1659.11|1652.61|1658.46|1651.96|1659.26|1652.76|1658.09|1651.59|26
1614183540000|2021-02-24 16:19:00|1658.45|1651.95|1656.53|1650.03|1658.5|1652|1656.5|1650|33
1614183550000|2021-02-24 16:19:10|1656.58|1650.08|1656.1|1649.6|1657.47|1650.97|1656|1649.5|36
1614183560000|2021-02-24 16:19:20|1656.13|1649.63|1656.46|1649.96|1656.81|1650.31|1656.06|1649.56|33
1614183570000|2021-02-24 16:19:30|1656.48|1649.98|1656.61|1650.11|1656.67|1650.17|1656.48|1649.98|21
1614183580000|2021-02-24 16:19:40|1656.63|1650.13|1656.75|1650.25|1656.9|1650.4|1656.53|1650.03|25
1614183590000|2021-02-24 16:19:50|1657.48|1650.98|1657.52|1651.02|1657.83|1651.33|1656.87|1650.37|29
1614183600000|2021-02-24 16:20:00|1657.55|1651.05|1659.68|1653.18|1659.68|1653.18|1657.23|1650.73|30
1614183610000|2021-02-24 16:20:10|1659.66|1653.16|1659.92|1653.42|1660.52|1654.02|1659.59|1653.09|27
1614183620000|2021-02-24 16:20:20|1659.9|1653.4|1660.36|1653.86|1660.7|1654.2|1659.87|1653.37|25
1614183630000|2021-02-24 16:20:30|1660.32|1653.82|1661.52|1655.02|1661.59|1655.09|1660.19|1653.69|31
1614183640000|2021-02-24 16:20:40|1661.54|1655.04|1663.58|1657.08|1663.59|1657.09|1661.54|1655.04|34
1614183650000|2021-02-24 16:20:50|1663.56|1657.06|1663.64|1657.14|1663.72|1657.22|1663.02|1656.52|26
1614183660000|2021-02-24 16:21:00|1663.71|1657.21|1665.52|1659.02|1665.52|1659.02|1663.69|1657.19|35
1614183670000|2021-02-24 16:21:10|1665.55|1659.05|1667.63|1661.13|1667.63|1661.13|1665.5|1659|34
1614183680000|2021-02-24 16:21:20|1667.61|1661.11|1666.1|1659.6|1667.61|1661.11|1666.06|1659.56|39
1614183690000|2021-02-24 16:21:30|1665.95|1659.45|1665.91|1659.41|1666.1|1659.6|1665.38|1658.88|31
1614183700000|2021-02-24 16:21:40|1665.61|1659.11|1663.24|1656.74|1665.86|1659.36|1663|1656.5|29
1614183710000|2021-02-24 16:21:50|1663.2|1656.7|1663.07|1656.57|1663.59|1657.09|1662.99|1656.49|35
1614183720000|2021-02-24 16:22:00|1663.02|1656.52|1661.58|1655.08|1663.05|1656.55|1661.15|1654.65|37
1614183730000|2021-02-24 16:22:10|1661.49|1654.99|1659.8|1653.3|1661.86|1655.36|1659.72|1653.22|37
1614183740000|2021-02-24 16:22:20|1659.79|1653.29|1659.31|1652.81|1660.81|1654.31|1659.31|1652.81|35
1614183750000|2021-02-24 16:22:30|1659.41|1652.91|1657.48|1650.98|1659.41|1652.91|1657.48|1650.98|37
1614183760000|2021-02-24 16:22:40|1657.61|1651.11|1655.95|1649.45|1658.24|1651.74|1655.47|1648.97|35
1614183770000|2021-02-24 16:22:50|1656.52|1650.02|1656.02|1649.52|1657.41|1650.91|1655.15|1648.65|38
1614183780000|2021-02-24 16:23:00|1656.59|1650.09|1656.98|1650.48|1657.12|1650.62|1656.04|1649.54|37
1614183790000|2021-02-24 16:23:10|1656.91|1650.41|1655.23|1648.73|1656.94|1650.44|1655.23|1648.73|38
1614183800000|2021-02-24 16:23:20|1655.18|1648.68|1655.27|1648.77|1655.52|1649.02|1654.83|1648.33|38
1614183810000|2021-02-24 16:23:30|1655.28|1648.78|1655.65|1649.15|1656.18|1649.68|1655.28|1648.78|37
1614183820000|2021-02-24 16:23:40|1655.85|1649.35|1656.28|1649.78|1656.32|1649.82|1655.77|1649.27|36
1614183830000|2021-02-24 16:23:50|1656.11|1649.61|1656.19|1649.69|1656.62|1650.12|1655.89|1649.39|35
1614183840000|2021-02-24 16:24:00|1656.17|1649.67|1655.98|1649.48|1656.36|1649.86|1655.94|1649.44|39
1614183850000|2021-02-24 16:24:10|1656|1649.5|1656.42|1649.92|1657|1650.5|1655.88|1649.38|40
1614183860000|2021-02-24 16:24:20|1656.39|1649.89|1658.11|1651.61|1658.11|1651.61|1656.39|1649.89|34
1614183870000|2021-02-24 16:24:30|1658.07|1651.57|1659.59|1653.09|1659.59|1653.09|1658.07|1651.57|32
1614183880000|2021-02-24 16:24:40|1659.56|1653.06|1659.4|1652.9|1659.83|1653.33|1659.11|1652.61|37
1614183890000|2021-02-24 16:24:50|1659.27|1652.77|1660.22|1653.72|1660.31|1653.81|1659.17|1652.67|36
1614183900000|2021-02-24 16:25:00|1660.53|1654.03|1662.54|1656.04|1662.54|1656.04|1660.25|1653.75|37
1614183910000|2021-02-24 16:25:10|1662.55|1656.05|1662.33|1655.83|1663.16|1656.66|1661.72|1655.22|38
1614183920000|2021-02-24 16:25:20|1662.12|1655.62|1663.61|1657.11|1663.61|1657.11|1661.53|1655.03|39
1614183930000|2021-02-24 16:25:30|1663.62|1657.12|1664.83|1658.33|1664.85|1658.35|1663.6|1657.1|39
1614183940000|2021-02-24 16:25:40|1664.92|1658.42|1663.48|1656.98|1665.23|1658.73|1663.21|1656.71|40
1614183950000|2021-02-24 16:25:50|1663.56|1657.06|1660.81|1654.31|1663.64|1657.14|1660.81|1654.31|40
1614183960000|2021-02-24 16:26:00|1660.82|1654.32|1660.74|1654.24|1661.34|1654.84|1660.45|1653.95|36
1614183970000|2021-02-24 16:26:10|1660.8|1654.3|1663|1656.5|1663.43|1656.93|1660.8|1654.3|37
1614183980000|2021-02-24 16:26:20|1662.97|1656.47|1661.54|1655.04|1662.97|1656.47|1661.34|1654.84|36
1614183990000|2021-02-24 16:26:30|1661.53|1655.03|1661.46|1654.96|1661.8|1655.3|1660.98|1654.48|36
1614184000000|2021-02-24 16:26:40|1661.57|1655.07|1660.78|1654.28|1661.6|1655.1|1660.76|1654.26|40
1614184010000|2021-02-24 16:26:50|1660.76|1654.26|1660.45|1653.95|1661.12|1654.62|1660.05|1653.55|32
1614184020000|2021-02-24 16:27:00|1660.42|1653.92|1660.65|1654.15|1661.18|1654.68|1660.27|1653.77|32
1614184030000|2021-02-24 16:27:10|1661.12|1654.62|1661.06|1654.56|1661.12|1654.62|1659.53|1653.03|35
1614184040000|2021-02-24 16:27:20|1661.11|1654.61|1661.37|1654.87|1661.74|1655.24|1660.75|1654.25|37
1614184050000|2021-02-24 16:27:30|1661.48|1654.98|1662.01|1655.51|1662.01|1655.51|1661.25|1654.75|38
1614184060000|2021-02-24 16:27:40|1662.02|1655.52|1663.71|1657.21|1663.71|1657.21|1662.02|1655.52|33
1614184070000|2021-02-24 16:27:50|1663.82|1657.32|1661.89|1655.39|1664.26|1657.76|1661.89|1655.39|35
1614184080000|2021-02-24 16:28:00|1661.7|1655.2|1661.47|1654.97|1661.97|1655.47|1661.34|1654.84|34
1614184090000|2021-02-24 16:28:10|1661.5|1655|1661.6|1655.1|1661.91|1655.41|1661.41|1654.91|34
1614184100000|2021-02-24 16:28:20|1661.59|1655.09|1661.45|1654.95|1662.27|1655.77|1661.45|1654.95|34
1614184110000|2021-02-24 16:28:30|1661.44|1654.94|1661.46|1654.96|1661.67|1655.17|1661.17|1654.67|31
1614184120000|2021-02-24 16:28:40|1661.45|1654.95|1659.53|1653.03|1662.36|1655.86|1659.39|1652.89|36
1614184130000|2021-02-24 16:28:50|1659.56|1653.06|1660.28|1653.78|1660.29|1653.79|1658.95|1652.45|39
1614184140000|2021-02-24 16:29:00|1660.24|1653.74|1657.36|1650.86|1660.26|1653.76|1657.33|1650.83|30
1614184150000|2021-02-24 16:29:10|1657.15|1650.65|1656.14|1649.64|1657.15|1650.65|1656.12|1649.62|33
1614184160000|2021-02-24 16:29:20|1656.07|1649.57|1655.79|1649.29|1656.07|1649.57|1655.55|1649.05|36
1614184170000|2021-02-24 16:29:30|1655.67|1649.17|1656.09|1649.59|1656.24|1649.74|1655.54|1649.04|37
1614184180000|2021-02-24 16:29:40|1656.17|1649.67|1656.42|1649.92|1657.23|1650.73|1656.14|1649.64|37
1614184190000|2021-02-24 16:29:50|1656.39|1649.89|1655.33|1648.83|1656.48|1649.98|1655.1|1648.6|33
1614184200000|2021-02-24 16:30:00|1655.23|1648.73|1656.03|1649.53|1656.15|1649.65|1655.23|1648.73|38
1614184210000|2021-02-24 16:30:10|1656.01|1649.51|1654.88|1648.38|1656.03|1649.53|1654.8|1648.3|36
1614184220000|2021-02-24 16:30:20|1654.92|1648.42|1656.01|1649.51|1656.06|1649.56|1654.92|1648.42|35
1614184230000|2021-02-24 16:30:30|1656|1649.5|1657.06|1650.56|1657.06|1650.56|1656|1649.5|31
1614184240000|2021-02-24 16:30:40|1657.19|1650.69|1658.32|1651.82|1658.35|1651.85|1657.19|1650.69|32
1614184250000|2021-02-24 16:30:50|1658.31|1651.81|1658.84|1652.34|1658.93|1652.43|1658.31|1651.81|37
1614184260000|2021-02-24 16:31:00|1658.97|1652.47|1659.12|1652.62|1659.41|1652.91|1658.88|1652.38|28
1614184270000|2021-02-24 16:31:10|1659.15|1652.65|1661.67|1655.17|1661.67|1655.17|1659.15|1652.65|38
1614184280000|2021-02-24 16:31:20|1661.54|1655.04|1662.52|1656.02|1663.05|1656.55|1661.54|1655.04|37
1614184290000|2021-02-24 16:31:30|1662.32|1655.82|1662.8|1656.3|1662.82|1656.32|1662.26|1655.76|37
1614184300000|2021-02-24 16:31:40|1662.74|1656.24|1663.45|1656.95|1663.65|1657.15|1662.74|1656.24|36
1614184310000|2021-02-24 16:31:50|1663.26|1656.76|1662.71|1656.21|1663.6|1657.1|1662.71|1656.21|34
1614184320000|2021-02-24 16:32:00|1662.72|1656.22|1661.99|1655.49|1662.72|1656.22|1661.96|1655.46|35
1614184330000|2021-02-24 16:32:10|1661.95|1655.45|1661.53|1655.03|1661.97|1655.47|1661.51|1655.01|34
1614184340000|2021-02-24 16:32:20|1661.51|1655.01|1661.87|1655.37|1662.03|1655.53|1661.48|1654.98|35
1614184350000|2021-02-24 16:32:30|1661.89|1655.39|1662.3|1655.8|1663.24|1656.74|1661.89|1655.39|38
1614184360000|2021-02-24 16:32:40|1662.29|1655.79|1661.39|1654.89|1662.32|1655.82|1661.16|1654.66|37
1614184370000|2021-02-24 16:32:50|1661.43|1654.93|1662.78|1656.28|1662.78|1656.28|1661.4|1654.9|39
1614184380000|2021-02-24 16:33:00|1662.76|1656.26|1664.41|1657.91|1664.41|1657.91|1662.76|1656.26|38
1614184390000|2021-02-24 16:33:10|1664.42|1657.92|1665.55|1659.05|1665.73|1659.23|1664.28|1657.78|34
1614184400000|2021-02-24 16:33:20|1666.74|1660.24|1664.81|1658.31|1666.89|1660.39|1664.81|1658.31|31
1614184410000|2021-02-24 16:33:30|1664.88|1658.38|1665.7|1659.2|1666.67|1660.17|1664.67|1658.17|34
1614184420000|2021-02-24 16:33:40|1665.77|1659.27|1665.73|1659.23|1665.81|1659.31|1664.77|1658.27|37
1614184430000|2021-02-24 16:33:50|1665.69|1659.19|1666.46|1659.96|1666.72|1660.22|1665.64|1659.14|40
1614184440000|2021-02-24 16:34:00|1666.36|1659.86|1666.48|1659.98|1666.52|1660.02|1665.89|1659.39|36
1614184450000|2021-02-24 16:34:10|1666.32|1659.82|1667.19|1660.69|1667.59|1661.09|1666.32|1659.82|38
1614184460000|2021-02-24 16:34:20|1667.05|1660.55|1667.03|1660.53|1668.04|1661.54|1666.49|1659.99|37
1614184470000|2021-02-24 16:34:30|1667.1|1660.6|1667.16|1660.66|1667.17|1660.67|1666.34|1659.84|38
1614184480000|2021-02-24 16:34:40|1667.32|1660.82|1666.36|1659.86|1667.32|1660.82|1666.18|1659.68|39
1614184490000|2021-02-24 16:34:50|1666.37|1659.87|1666.7|1660.2|1666.76|1660.26|1666.3|1659.8|34
1614184500000|2021-02-24 16:35:00|1666.73|1660.23|1667.18|1660.68|1667.25|1660.75|1666.6|1660.1|40
1614184510000|2021-02-24 16:35:10|1667.19|1660.69|1667.27|1660.77|1667.31|1660.81|1666.68|1660.18|36
1614184520000|2021-02-24 16:35:20|1667.2|1660.7|1668.09|1661.59|1668.15|1661.65|1667.2|1660.7|33
1614184530000|2021-02-24 16:35:30|1668.11|1661.61|1668.75|1662.25|1668.75|1662.25|1668.11|1661.61|30
1614184540000|2021-02-24 16:35:40|1668.81|1662.31|1670.25|1663.75|1670.41|1663.91|1668.81|1662.31|38
1614184550000|2021-02-24 16:35:50|1670.3|1663.8|1671.24|1664.74|1671.35|1664.85|1670.3|1663.8|33
1614184560000|2021-02-24 16:36:00|1671.17|1664.67|1670.61|1664.11|1671.17|1664.67|1670.04|1663.54|38
1614184570000|2021-02-24 16:36:10|1670.57|1664.07|1672.05|1665.55|1672.05|1665.55|1670.51|1664.01|36
1614184580000|2021-02-24 16:36:20|1672.06|1665.56|1671.83|1665.33|1672.18|1665.68|1671.36|1664.86|35
1614184590000|2021-02-24 16:36:30|1671.91|1665.41|1673.01|1666.51|1673.01|1666.51|1671.51|1665.01|35
1614184600000|2021-02-24 16:36:40|1673.04|1666.54|1672.55|1666.05|1673.39|1666.89|1672.55|1666.05|38
1614184610000|2021-02-24 16:36:50|1672.72|1666.22|1672.98|1666.48|1673.21|1666.71|1672.38|1665.88|37
1614184620000|2021-02-24 16:37:00|1673|1666.5|1671.32|1664.82|1673.15|1666.65|1671.28|1664.78|38
1614184630000|2021-02-24 16:37:10|1671.37|1664.87|1671.35|1664.85|1671.52|1665.02|1671.02|1664.52|36
1614184640000|2021-02-24 16:37:20|1671.68|1665.18|1670.98|1664.48|1671.89|1665.39|1670.89|1664.39|35
1614184650000|2021-02-24 16:37:30|1671.1|1664.6|1669.06|1662.56|1671.3|1664.8|1669.06|1662.56|34
1614184660000|2021-02-24 16:37:40|1668.98|1662.48|1671.02|1664.52|1671.19|1664.69|1668.98|1662.48|34
1614184670000|2021-02-24 16:37:50|1671.2|1664.7|1672.93|1666.43|1672.98|1666.48|1671.2|1664.7|38
1614184680000|2021-02-24 16:38:00|1673.12|1666.62|1673.95|1667.45|1674.11|1667.61|1673.12|1666.62|38
1614184690000|2021-02-24 16:38:10|1673.9|1667.4|1675.16|1668.66|1675.16|1668.66|1673.54|1667.04|38
1614184700000|2021-02-24 16:38:20|1675.18|1668.68|1674.98|1668.48|1675.5|1669|1674.98|1668.48|36
1614184710000|2021-02-24 16:38:30|1674.94|1668.44|1673.98|1667.48|1675.03|1668.53|1673.98|1667.48|34
1614184720000|2021-02-24 16:38:40|1674.03|1667.53|1673.09|1666.59|1674.22|1667.72|1673.09|1666.59|35
1614184730000|2021-02-24 16:38:50|1673.05|1666.55|1672.44|1665.94|1673.19|1666.69|1672.44|1665.94|38
1614184740000|2021-02-24 16:39:00|1672.43|1665.93|1671.13|1664.63|1672.43|1665.93|1671.13|1664.63|33
1614184750000|2021-02-24 16:39:10|1671.01|1664.51|1672.71|1666.21|1672.71|1666.21|1670.68|1664.18|39
1614184760000|2021-02-24 16:39:20|1672.67|1666.17|1672.08|1665.58|1673.05|1666.55|1671.8|1665.3|36
1614184770000|2021-02-24 16:39:30|1672.12|1665.62|1671.18|1664.68|1672.17|1665.67|1670.98|1664.48|35
1614184780000|2021-02-24 16:39:40|1671.19|1664.69|1670.9|1664.4|1671.19|1664.69|1670.87|1664.37|26
1614184790000|2021-02-24 16:39:50|1670.94|1664.44|1669.72|1663.22|1671.02|1664.52|1669.58|1663.08|26
1614184800000|2021-02-24 16:40:00|1669.8|1663.3|1668.66|1662.16|1669.85|1663.35|1668.54|1662.04|32
1614184810000|2021-02-24 16:40:10|1668.69|1662.19|1667.87|1661.37|1668.9|1662.4|1667.86|1661.36|37
1614184820000|2021-02-24 16:40:20|1667.91|1661.41|1667.36|1660.86|1668.01|1661.51|1667.36|1660.86|28
1614184830000|2021-02-24 16:40:30|1667.35|1660.85|1665.98|1659.48|1667.35|1660.85|1665.94|1659.44|33
1614184840000|2021-02-24 16:40:40|1666.02|1659.52|1665.42|1658.92|1666.48|1659.98|1665.42|1658.92|36
1614184850000|2021-02-24 16:40:50|1665.43|1658.93|1664.29|1657.79|1665.43|1658.93|1664.06|1657.56|38
1614184860000|2021-02-24 16:41:00|1663.99|1657.49|1664.77|1658.27|1664.81|1658.31|1663.71|1657.21|37
1614184870000|2021-02-24 16:41:10|1664.78|1658.28|1665.07|1658.57|1665.81|1659.31|1664.72|1658.22|35
1614184880000|2021-02-24 16:41:20|1665.08|1658.58|1664.41|1657.91|1665.16|1658.66|1664.38|1657.88|36
1614184890000|2021-02-24 16:41:30|1664.44|1657.94|1663.54|1657.04|1664.47|1657.97|1663.27|1656.77|39
1614184900000|2021-02-24 16:41:40|1663.75|1657.25|1664.56|1658.06|1664.56|1658.06|1663.7|1657.2|38
1614184910000|2021-02-24 16:41:50|1664.57|1658.07|1666.1|1659.6|1666.1|1659.6|1664.56|1658.06|38
1614184920000|2021-02-24 16:42:00|1666.13|1659.63|1665.43|1658.93|1666.87|1660.37|1665.33|1658.83|39
1614184930000|2021-02-24 16:42:10|1665.48|1658.98|1664.31|1657.81|1665.48|1658.98|1664.31|1657.81|37
1614184940000|2021-02-24 16:42:20|1664.43|1657.93|1664.58|1658.08|1665.82|1659.32|1664.3|1657.8|38
1614184950000|2021-02-24 16:42:30|1664.5|1658|1663.9|1657.4|1664.5|1658|1663.63|1657.13|37
1614184960000|2021-02-24 16:42:40|1663.91|1657.41|1663.29|1656.79|1664.03|1657.53|1663.16|1656.66|34
1614184970000|2021-02-24 16:42:50|1663.1|1656.6|1663.31|1656.81|1664|1657.5|1663.1|1656.6|35
1614184980000|2021-02-24 16:43:00|1663.29|1656.79|1663.77|1657.27|1663.85|1657.35|1663.29|1656.79|32
1614184990000|2021-02-24 16:43:10|1663.78|1657.28|1664.74|1658.24|1664.78|1658.28|1663.74|1657.24|33
1614185000000|2021-02-24 16:43:20|1664.81|1658.31|1664.51|1658.01|1664.96|1658.46|1664.51|1658.01|34
1614185010000|2021-02-24 16:43:30|1664.49|1657.99|1663.98|1657.48|1664.64|1658.14|1663.94|1657.44|35
1614185020000|2021-02-24 16:43:40|1664|1657.5|1665.16|1658.66|1665.44|1658.94|1663.93|1657.43|37
1614185030000|2021-02-24 16:43:50|1665.12|1658.62|1665.23|1658.73|1665.24|1658.74|1665.06|1658.56|23
1614185040000|2021-02-24 16:44:00|1665.24|1658.74|1666.67|1660.17|1666.9|1660.4|1665.23|1658.73|34
1614185050000|2021-02-24 16:44:10|1666.66|1660.16|1667.18|1660.68|1667.38|1660.88|1666.66|1660.16|34
1614185060000|2021-02-24 16:44:20|1667.17|1660.67|1666.62|1660.12|1667.17|1660.67|1666.52|1660.02|39
1614185070000|2021-02-24 16:44:30|1666.52|1660.02|1663.99|1657.49|1666.52|1660.02|1663.96|1657.46|39
1614185080000|2021-02-24 16:44:40|1664.02|1657.52|1663.24|1656.74|1664.02|1657.52|1663.1|1656.6|31
1614185090000|2021-02-24 16:44:50|1663.27|1656.77|1661.76|1655.26|1663.41|1656.91|1661.76|1655.26|33
1614185100000|2021-02-24 16:45:00|1661.77|1655.27|1661.83|1655.33|1661.95|1655.45|1661.58|1655.08|31
1614185110000|2021-02-24 16:45:10|1661.76|1655.26|1659.41|1652.91|1661.82|1655.32|1659.41|1652.91|30
1614185120000|2021-02-24 16:45:20|1659.39|1652.89|1661.01|1654.51|1661.19|1654.69|1659.07|1652.57|38
1614185130000|2021-02-24 16:45:30|1660.75|1654.25|1661.73|1655.23|1661.8|1655.3|1660.75|1654.25|38
1614185140000|2021-02-24 16:45:40|1661.6|1655.1|1660.87|1654.37|1661.83|1655.33|1660.75|1654.25|33
1614185150000|2021-02-24 16:45:50|1660.97|1654.47|1659.44|1652.94|1661.06|1654.56|1659.4|1652.9|29
1614185160000|2021-02-24 16:46:00|1659.62|1653.12|1661.18|1654.68|1661.18|1654.68|1659.62|1653.12|35
1614185170000|2021-02-24 16:46:10|1661.2|1654.7|1662.83|1656.33|1662.94|1656.44|1661.2|1654.7|38
1614185180000|2021-02-24 16:46:20|1662.82|1656.32|1664.11|1657.61|1664.33|1657.83|1662.6|1656.1|38
1614185190000|2021-02-24 16:46:30|1664.12|1657.62|1666.24|1659.74|1666.24|1659.74|1663.91|1657.41|38
1614185200000|2021-02-24 16:46:40|1666.62|1660.12|1664.98|1658.48|1666.62|1660.12|1664.95|1658.45|40
1614185210000|2021-02-24 16:46:50|1665.01|1658.51|1663.98|1657.48|1665.01|1658.51|1663.93|1657.43|34
1614185220000|2021-02-24 16:47:00|1663.9|1657.4|1663.93|1657.43|1664.31|1657.81|1663.69|1657.19|38
1614185230000|2021-02-24 16:47:10|1664.04|1657.54|1662.64|1656.14|1664.05|1657.55|1662.63|1656.13|36
1614185240000|2021-02-24 16:47:20|1663.53|1657.03|1663.25|1656.75|1663.54|1657.04|1662.65|1656.15|33
1614185250000|2021-02-24 16:47:30|1663.61|1657.11|1663.72|1657.22|1664.32|1657.82|1663.61|1657.11|37
1614185260000|2021-02-24 16:47:40|1663.68|1657.18|1663.06|1656.56|1663.68|1657.18|1662.8|1656.3|36
1614185270000|2021-02-24 16:47:50|1662.73|1656.23|1662.61|1656.11|1662.73|1656.23|1661.99|1655.49|39
1614185280000|2021-02-24 16:48:00|1662.58|1656.08|1662.23|1655.73|1662.72|1656.22|1662.23|1655.73|36
1614185290000|2021-02-24 16:48:10|1662.14|1655.64|1660.11|1653.61|1662.21|1655.71|1660.11|1653.61|35
1614185300000|2021-02-24 16:48:20|1660.1|1653.6|1660.42|1653.92|1660.91|1654.41|1659.92|1653.42|35
1614185310000|2021-02-24 16:48:30|1660.34|1653.84|1660.88|1654.38|1661.98|1655.48|1660.34|1653.84|34
1614185320000|2021-02-24 16:48:40|1660.76|1654.26|1660.34|1653.84|1660.76|1654.26|1660.04|1653.54|37
1614185330000|2021-02-24 16:48:50|1660.32|1653.82|1661.47|1654.97|1661.49|1654.99|1660.32|1653.82|39
1614185340000|2021-02-24 16:49:00|1661.5|1655|1662.16|1655.66|1662.49|1655.99|1661.46|1654.96|37
1614185350000|2021-02-24 16:49:10|1662.29|1655.79|1663.59|1657.09|1663.78|1657.28|1662.29|1655.79|38
1614185360000|2021-02-24 16:49:20|1663.39|1656.89|1662.85|1656.35|1663.68|1657.18|1662.75|1656.25|38
1614185370000|2021-02-24 16:49:30|1662.68|1656.18|1662.97|1656.47|1663.1|1656.6|1662.67|1656.17|39
1614185380000|2021-02-24 16:49:40|1662.83|1656.33|1663.32|1656.82|1663.9|1657.4|1662.79|1656.29|36
1614185390000|2021-02-24 16:49:50|1663.33|1656.83|1663.36|1656.86|1663.4|1656.9|1663.14|1656.64|31
1614185400000|2021-02-24 16:50:00|1663.34|1656.84|1662.6|1656.1|1663.35|1656.85|1662.24|1655.74|36
1614185410000|2021-02-24 16:50:10|1662.69|1656.19|1663.2|1656.7|1663.2|1656.7|1662.44|1655.94|33
1614185420000|2021-02-24 16:50:20|1663.22|1656.72|1664.42|1657.92|1664.49|1657.99|1663.22|1656.72|38
1614185430000|2021-02-24 16:50:30|1664.52|1658.02|1663.77|1657.27|1664.62|1658.12|1663.77|1657.27|36
1614185440000|2021-02-24 16:50:40|1663.81|1657.31|1661.64|1655.14|1663.9|1657.4|1661.64|1655.14|35
1614185450000|2021-02-24 16:50:50|1661.65|1655.15|1662.53|1656.03|1662.53|1656.03|1661.06|1654.56|33
1614185460000|2021-02-24 16:51:00|1662.66|1656.16|1663.21|1656.71|1663.21|1656.71|1662.57|1656.07|35
1614185470000|2021-02-24 16:51:10|1663.28|1656.78|1664.84|1658.34|1665.02|1658.52|1663.28|1656.78|37
1614185480000|2021-02-24 16:51:20|1665.11|1658.61|1666.42|1659.92|1666.47|1659.97|1664.99|1658.49|36
1614185490000|2021-02-24 16:51:30|1666.41|1659.91|1665.91|1659.41|1666.43|1659.93|1665.61|1659.11|39
1614185500000|2021-02-24 16:51:40|1665.98|1659.48|1665.89|1659.39|1666.42|1659.92|1665.89|1659.39|35
1614185510000|2021-02-24 16:51:50|1665.86|1659.36|1665.52|1659.02|1665.87|1659.37|1665.31|1658.81|38
1614185520000|2021-02-24 16:52:00|1665.5|1659|1665.32|1658.82|1665.94|1659.44|1665.32|1658.82|36
1614185530000|2021-02-24 16:52:10|1665.27|1658.77|1664.16|1657.66|1665.49|1658.99|1664.15|1657.65|35
1614185540000|2021-02-24 16:52:20|1664.21|1657.71|1662.32|1655.82|1664.21|1657.71|1662.17|1655.67|35
1614185550000|2021-02-24 16:52:30|1662.35|1655.85|1663.35|1656.85|1663.54|1657.04|1662.35|1655.85|40
1614185560000|2021-02-24 16:52:40|1663.53|1657.03|1663.59|1657.09|1664.14|1657.64|1663.37|1656.87|37
1614185570000|2021-02-24 16:52:50|1663.72|1657.22|1663.21|1656.71|1663.72|1657.22|1663.14|1656.64|36
1614185580000|2021-02-24 16:53:00|1663.14|1656.64|1662.97|1656.47|1663.25|1656.75|1662.93|1656.43|31
1614185590000|2021-02-24 16:53:10|1663.01|1656.51|1662.11|1655.61|1663.12|1656.62|1662.05|1655.55|33
1614185600000|2021-02-24 16:53:20|1662.09|1655.59|1661.62|1655.12|1662.19|1655.69|1661.46|1654.96|29
1614185610000|2021-02-24 16:53:30|1661.68|1655.18|1662.81|1656.31|1662.88|1656.38|1661.68|1655.18|34
1614185620000|2021-02-24 16:53:40|1662.87|1656.37|1662.18|1655.68|1662.98|1656.48|1662.07|1655.57|32
1614185630000|2021-02-24 16:53:50|1662.07|1655.57|1661.41|1654.91|1662.09|1655.59|1661.33|1654.83|38
1614185640000|2021-02-24 16:54:00|1661.34|1654.84|1659.69|1653.19|1661.34|1654.84|1659.65|1653.15|38
1614185650000|2021-02-24 16:54:10|1659.58|1653.08|1658.07|1651.57|1659.58|1653.08|1657.9|1651.4|34
1614185660000|2021-02-24 16:54:20|1658.37|1651.87|1657|1650.5|1658.63|1652.13|1656.72|1650.22|38
1614185670000|2021-02-24 16:54:30|1657.11|1650.61|1656.66|1650.16|1657.43|1650.93|1656.55|1650.05|37
1614185680000|2021-02-24 16:54:40|1656.74|1650.24|1656.46|1649.96|1657.05|1650.55|1656.46|1649.96|38
1614185690000|2021-02-24 16:54:50|1656.39|1649.89|1655.73|1649.23|1656.39|1649.89|1655.71|1649.21|32
1614185700000|2021-02-24 16:55:00|1655.72|1649.22|1656.34|1649.84|1656.34|1649.84|1655.43|1648.93|40
1614185710000|2021-02-24 16:55:10|1656.44|1649.94|1655.86|1649.36|1656.44|1649.94|1655.5|1649|38
1614185720000|2021-02-24 16:55:20|1655.84|1649.34|1655.82|1649.32|1656.12|1649.62|1655.56|1649.06|36
1614185730000|2021-02-24 16:55:30|1655.89|1649.39|1657.12|1650.62|1657.16|1650.66|1655.89|1649.39|37
1614185740000|2021-02-24 16:55:40|1657.21|1650.71|1656.92|1650.42|1657.39|1650.89|1656.76|1650.26|38
1614185750000|2021-02-24 16:55:50|1656.84|1650.34|1656.47|1649.97|1656.93|1650.43|1656.2|1649.7|34
1614185760000|2021-02-24 16:56:00|1656.59|1650.09|1657.15|1650.65|1657.83|1651.33|1656.43|1649.93|37
1614185770000|2021-02-24 16:56:10|1657.06|1650.56|1655.92|1649.42|1657.21|1650.71|1655.91|1649.41|37
1614185780000|2021-02-24 16:56:20|1655.95|1649.45|1654.9|1648.4|1655.98|1649.48|1654.64|1648.14|40
1614185790000|2021-02-24 16:56:30|1654.88|1648.38|1654.54|1648.04|1655.09|1648.59|1654.47|1647.97|37
1614185800000|2021-02-24 16:56:40|1654.79|1648.29|1654.7|1648.2|1655.33|1648.83|1654.4|1647.9|36
1614185810000|2021-02-24 16:56:50|1654.71|1648.21|1654.01|1647.51|1654.75|1648.25|1653.78|1647.28|38
1614185820000|2021-02-24 16:57:00|1654.22|1647.72|1654.34|1647.84|1654.56|1648.06|1654.04|1647.54|38
1614185830000|2021-02-24 16:57:10|1654.48|1647.98|1654.53|1648.03|1655.27|1648.77|1654.45|1647.95|36
1614185840000|2021-02-24 16:57:20|1654.47|1647.97|1651.72|1645.22|1654.47|1647.97|1651.72|1645.22|37
1614185850000|2021-02-24 16:57:30|1651.42|1644.92|1649.16|1642.66|1651.42|1644.92|1648.7|1642.2|35
1614185860000|2021-02-24 16:57:40|1649.2|1642.7|1650.92|1644.42|1650.92|1644.42|1649.05|1642.55|36
1614185870000|2021-02-24 16:57:50|1651|1644.5|1649.58|1643.08|1651|1644.5|1649.24|1642.74|37
1614185880000|2021-02-24 16:58:00|1649.5|1643|1649.67|1643.17|1650.26|1643.76|1649.05|1642.55|37
1614185890000|2021-02-24 16:58:10|1649.77|1643.27|1648.61|1642.11|1650.26|1643.76|1648.28|1641.78|35
1614185900000|2021-02-24 16:58:20|1648.67|1642.17|1649.62|1643.12|1649.8|1643.3|1648.65|1642.15|39
1614185910000|2021-02-24 16:58:30|1649.58|1643.08|1649.87|1643.37|1650.13|1643.63|1649.08|1642.58|38
1614185920000|2021-02-24 16:58:40|1649.75|1643.25|1650.73|1644.23|1650.78|1644.28|1649.75|1643.25|39
1614185930000|2021-02-24 16:58:50|1650.88|1644.38|1650.46|1643.96|1651.67|1645.17|1650.46|1643.96|39
1614185940000|2021-02-24 16:59:00|1650.47|1643.97|1651.14|1644.64|1651.53|1645.03|1650.47|1643.97|40
1614185950000|2021-02-24 16:59:10|1651.27|1644.77|1651.37|1644.87|1651.89|1645.39|1650.86|1644.36|37
1614185960000|2021-02-24 16:59:20|1651.45|1644.95|1651.03|1644.53|1651.58|1645.08|1650.79|1644.29|36
1614185970000|2021-02-24 16:59:30|1651.19|1644.69|1651.5|1645|1651.71|1645.21|1650.72|1644.22|39
1614185980000|2021-02-24 16:59:40|1651.41|1644.91|1651.28|1644.78|1651.47|1644.97|1650.84|1644.34|35
1614185990000|2021-02-24 16:59:50|1651.21|1644.71|1651.43|1644.93|1651.66|1645.16|1650.92|1644.42|38
1614186000000|2021-02-24 17:00:00|1651.16|1644.66|1652.53|1646.03|1652.53|1646.03|1651.13|1644.63|36
1614186010000|2021-02-24 17:00:10|1652.74|1646.24|1654.68|1648.18|1654.76|1648.26|1652.58|1646.08|40
1614186020000|2021-02-24 17:00:20|1654.54|1648.04|1652.19|1645.69|1654.54|1648.04|1652.06|1645.56|38
1614186030000|2021-02-24 17:00:30|1651.84|1645.34|1651.77|1645.27|1652.5|1646|1651.63|1645.13|37
1614186040000|2021-02-24 17:00:40|1651.76|1645.26|1650.58|1644.08|1652.1|1645.6|1650.54|1644.04|40
1614186050000|2021-02-24 17:00:50|1650.57|1644.07|1650.54|1644.04|1650.87|1644.37|1650.23|1643.73|36
1614186060000|2021-02-24 17:01:00|1650.51|1644.01|1652.18|1645.68|1652.18|1645.68|1649.9|1643.4|39
1614186070000|2021-02-24 17:01:10|1652.16|1645.66|1650.56|1644.06|1653.25|1646.75|1650.15|1643.65|39
1614186080000|2021-02-24 17:01:20|1650.53|1644.03|1650.21|1643.71|1650.61|1644.11|1649.82|1643.32|38
1614186090000|2021-02-24 17:01:30|1650.22|1643.72|1649.48|1642.98|1650.45|1643.95|1649.04|1642.54|36
1614186100000|2021-02-24 17:01:40|1649.54|1643.04|1650.48|1643.98|1650.53|1644.03|1649.5|1643|38
1614186110000|2021-02-24 17:01:50|1650.42|1643.92|1650.51|1644.01|1650.79|1644.29|1650.16|1643.66|36
1614186120000|2021-02-24 17:02:00|1650.52|1644.02|1650.46|1643.96|1650.65|1644.15|1649.67|1643.17|37
1614186130000|2021-02-24 17:02:10|1650.33|1643.83|1651.92|1645.42|1651.95|1645.45|1650.2|1643.7|37
1614186140000|2021-02-24 17:02:20|1651.9|1645.4|1654.05|1647.55|1654.05|1647.55|1651.9|1645.4|38
1614186150000|2021-02-24 17:02:30|1653.99|1647.49|1653.15|1646.65|1654.5|1648|1652.81|1646.31|37
1614186160000|2021-02-24 17:02:40|1653.32|1646.82|1653.29|1646.79|1653.46|1646.96|1652.58|1646.08|38
1614186170000|2021-02-24 17:02:50|1653.34|1646.84|1652.54|1646.04|1653.34|1646.84|1651.97|1645.47|38
1614186180000|2021-02-24 17:03:00|1652.58|1646.08|1654.29|1647.79|1654.29|1647.79|1652.46|1645.96|39
1614186190000|2021-02-24 17:03:10|1654.22|1647.72|1653.63|1647.13|1654.59|1648.09|1653.54|1647.04|39
1614186200000|2021-02-24 17:03:20|1653.56|1647.06|1652.57|1646.07|1653.56|1647.06|1652.02|1645.52|34
1614186210000|2021-02-24 17:03:30|1652.39|1645.89|1654.05|1647.55|1654.53|1648.03|1652.39|1645.89|38
1614186220000|2021-02-24 17:03:40|1654.06|1647.56|1653.56|1647.06|1654.88|1648.38|1653.36|1646.86|38
1614186230000|2021-02-24 17:03:50|1653.59|1647.09|1653.91|1647.41|1653.92|1647.42|1653.44|1646.94|29
1614186240000|2021-02-24 17:04:00|1653.95|1647.45|1653.76|1647.26|1654.08|1647.58|1653.39|1646.89|36
1614186250000|2021-02-24 17:04:10|1653.77|1647.27|1654.07|1647.57|1654.07|1647.57|1653.77|1647.27|34
1614186260000|2021-02-24 17:04:20|1654.02|1647.52|1654.02|1647.52|1654.24|1647.74|1653.69|1647.19|37
1614186270000|2021-02-24 17:04:30|1654.05|1647.55|1654.02|1647.52|1654.18|1647.68|1653.9|1647.4|25
1614186280000|2021-02-24 17:04:40|1654.07|1647.57|1653.74|1647.24|1654.15|1647.65|1653.74|1647.24|31
1614186290000|2021-02-24 17:04:50|1653.73|1647.23|1653.74|1647.24|1653.87|1647.37|1653.63|1647.13|33
1614186300000|2021-02-24 17:05:00|1653.71|1647.21|1654.14|1647.64|1654.2|1647.7|1653.71|1647.21|27
1614186310000|2021-02-24 17:05:10|1654.13|1647.63|1654.05|1647.55|1654.37|1647.87|1654.05|1647.55|29
1614186320000|2021-02-24 17:05:20|1654.07|1647.57|1654.13|1647.63|1654.49|1647.99|1654.04|1647.54|35
1614186330000|2021-02-24 17:05:30|1654.16|1647.66|1653.78|1647.28|1654.16|1647.66|1653.45|1646.95|35
1614186340000|2021-02-24 17:05:40|1653.75|1647.25|1654.07|1647.57|1654.18|1647.68|1653.49|1646.99|37
1614186350000|2021-02-24 17:05:50|1654.05|1647.55|1653.64|1647.14|1654.53|1648.03|1653.62|1647.12|25
1614186360000|2021-02-24 17:06:00|1653.62|1647.12|1653.1|1646.6|1653.78|1647.28|1653.1|1646.6|31
1614186370000|2021-02-24 17:06:10|1653.06|1646.56|1652.45|1645.95|1653.06|1646.56|1652.28|1645.78|32
1614186380000|2021-02-24 17:06:20|1652.47|1645.97|1651.92|1645.42|1652.47|1645.97|1651.27|1644.77|37
1614186390000|2021-02-24 17:06:30|1651.95|1645.45|1651.91|1645.41|1652.55|1646.05|1651.91|1645.41|39
1614186400000|2021-02-24 17:06:40|1651.99|1645.49|1650.4|1643.9|1651.99|1645.49|1650.39|1643.89|36
1614186410000|2021-02-24 17:06:50|1650.39|1643.89|1648.95|1642.45|1650.39|1643.89|1648.83|1642.33|37
1614186420000|2021-02-24 17:07:00|1648.89|1642.39|1650.77|1644.27|1650.9|1644.4|1648.8|1642.3|38
1614186430000|2021-02-24 17:07:10|1650.73|1644.23|1651.43|1644.93|1651.62|1645.12|1650.62|1644.12|39
1614186440000|2021-02-24 17:07:20|1651.37|1644.87|1651.77|1645.27|1651.88|1645.38|1651.1|1644.6|39
1614186450000|2021-02-24 17:07:30|1651.79|1645.29|1652.64|1646.14|1652.7|1646.2|1651.69|1645.19|30
1614186460000|2021-02-24 17:07:40|1652.74|1646.24|1652.42|1645.92|1653.03|1646.53|1652.42|1645.92|33
1614186470000|2021-02-24 17:07:50|1652.39|1645.89|1653.2|1646.7|1653.39|1646.89|1652.39|1645.89|34
1614186480000|2021-02-24 17:08:00|1653.21|1646.71|1653.19|1646.69|1653.29|1646.79|1652.63|1646.13|35
1614186490000|2021-02-24 17:08:10|1653.1|1646.6|1652.98|1646.48|1653.1|1646.6|1652.63|1646.13|39
1614186500000|2021-02-24 17:08:20|1653.04|1646.54|1653.91|1647.41|1653.96|1647.46|1653|1646.5|30
1614186510000|2021-02-24 17:08:30|1653.92|1647.42|1654.82|1648.32|1654.88|1648.38|1653.91|1647.41|33
1614186520000|2021-02-24 17:08:40|1654.92|1648.42|1656.85|1650.35|1656.85|1650.35|1654.92|1648.42|33
1614186530000|2021-02-24 17:08:50|1656.97|1650.47|1658.78|1652.28|1659.31|1652.81|1656.44|1649.94|34
1614186540000|2021-02-24 17:09:00|1658.74|1652.24|1660.27|1653.77|1660.27|1653.77|1658.74|1652.24|37
1614186550000|2021-02-24 17:09:10|1660.18|1653.68|1661.52|1655.02|1661.52|1655.02|1659.94|1653.44|38
1614186560000|2021-02-24 17:09:20|1661.5|1655|1662.19|1655.69|1662.19|1655.69|1660.88|1654.38|37
1614186570000|2021-02-24 17:09:30|1662.36|1655.86|1662.7|1656.2|1662.86|1656.36|1661.92|1655.42|38
1614186580000|2021-02-24 17:09:40|1661.88|1655.38|1663.93|1657.43|1664.08|1657.58|1661.88|1655.38|34
1614186590000|2021-02-24 17:09:50|1664.38|1657.88|1664.73|1658.23|1665.16|1658.66|1663.18|1656.68|39
1614186600000|2021-02-24 17:10:00|1663.9|1657.4|1664.08|1657.58|1664.7|1658.2|1662.83|1656.33|39
1614186610000|2021-02-24 17:10:10|1663.84|1657.34|1664.26|1657.76|1664.69|1658.19|1663.54|1657.04|37
1614186620000|2021-02-24 17:10:20|1664.23|1657.73|1664.83|1658.33|1665.59|1659.09|1664.23|1657.73|39
1614186630000|2021-02-24 17:10:30|1664.62|1658.12|1663.42|1656.92|1664.71|1658.21|1663.42|1656.92|36
1614186640000|2021-02-24 17:10:40|1663.21|1656.71|1664.31|1657.81|1664.96|1658.46|1663.11|1656.61|35
1614186650000|2021-02-24 17:10:50|1664.43|1657.93|1662.98|1656.48|1664.47|1657.97|1662.75|1656.25|38
1614186660000|2021-02-24 17:11:00|1662.88|1656.38|1664.36|1657.86|1664.36|1657.86|1662.54|1656.04|37
1614186670000|2021-02-24 17:11:10|1664.58|1658.08|1663.86|1657.36|1664.72|1658.22|1663.86|1657.36|35
1614186680000|2021-02-24 17:11:20|1663.79|1657.29|1664.03|1657.53|1664.63|1658.13|1663.65|1657.15|38
1614186690000|2021-02-24 17:11:30|1664|1657.5|1663.92|1657.42|1664.07|1657.57|1663.49|1656.99|36
1614186700000|2021-02-24 17:11:40|1664.04|1657.54|1664.12|1657.62|1664.42|1657.92|1663.86|1657.36|37
1614186710000|2021-02-24 17:11:50|1664.04|1657.54|1663.73|1657.23|1664.19|1657.69|1663.16|1656.66|38
1614186720000|2021-02-24 17:12:00|1663.46|1656.96|1663.31|1656.81|1663.74|1657.24|1663.25|1656.75|37
1614186730000|2021-02-24 17:12:10|1663.18|1656.68|1662.32|1655.82|1663.21|1656.71|1662.32|1655.82|37
1614186740000|2021-02-24 17:12:20|1662.18|1655.68|1661.57|1655.07|1662.48|1655.98|1661.39|1654.89|37
1614186750000|2021-02-24 17:12:30|1661.55|1655.05|1661.33|1654.83|1661.55|1655.05|1660.94|1654.44|40
1614186760000|2021-02-24 17:12:40|1661.48|1654.98|1660.63|1654.13|1661.53|1655.03|1660.47|1653.97|34
1614186770000|2021-02-24 17:12:50|1660.65|1654.15|1659.6|1653.1|1660.65|1654.15|1659.6|1653.1|36
1614186780000|2021-02-24 17:13:00|1659.66|1653.16|1659.96|1653.46|1660.22|1653.72|1659.66|1653.16|35
1614186790000|2021-02-24 17:13:10|1659.98|1653.48|1659.46|1652.96|1660.04|1653.54|1659.35|1652.85|36
1614186800000|2021-02-24 17:13:20|1659.39|1652.89|1659.21|1652.71|1659.57|1653.07|1658.67|1652.17|37
1614186810000|2021-02-24 17:13:30|1659.23|1652.73|1658.89|1652.39|1659.34|1652.84|1658.89|1652.39|32
1614186820000|2021-02-24 17:13:40|1658.74|1652.24|1658.16|1651.66|1658.74|1652.24|1657.78|1651.28|37
1614186830000|2021-02-24 17:13:50|1658.2|1651.7|1657.05|1650.55|1658.41|1651.91|1656.91|1650.41|38
1614186840000|2021-02-24 17:14:00|1657.24|1650.74|1657.1|1650.6|1657.24|1650.74|1656.69|1650.19|35
1614186850000|2021-02-24 17:14:10|1657.03|1650.53|1656|1649.5|1657.2|1650.7|1655.96|1649.46|39
1614186860000|2021-02-24 17:14:20|1656.02|1649.52|1655.3|1648.8|1656.09|1649.59|1655.12|1648.62|31
1614186870000|2021-02-24 17:14:30|1655.28|1648.78|1657.18|1650.68|1657.18|1650.68|1655.2|1648.7|34
1614186880000|2021-02-24 17:14:40|1657.17|1650.67|1656.36|1649.86|1657.28|1650.78|1656.16|1649.66|38
1614186890000|2021-02-24 17:14:50|1656.29|1649.79|1655.97|1649.47|1656.42|1649.92|1655.8|1649.3|35
1614186900000|2021-02-24 17:15:00|1655.96|1649.46|1656.28|1649.78|1656.31|1649.81|1655.85|1649.35|35
1614186910000|2021-02-24 17:15:10|1656.37|1649.87|1656.89|1650.39|1657.16|1650.66|1656.33|1649.83|38
1614186920000|2021-02-24 17:15:20|1656.93|1650.43|1657.47|1650.97|1657.51|1651.01|1656.76|1650.26|39
1614186930000|2021-02-24 17:15:30|1657.43|1650.93|1657.46|1650.96|1657.74|1651.24|1657.33|1650.83|36
1614186940000|2021-02-24 17:15:40|1657.41|1650.91|1657.36|1650.86|1657.79|1651.29|1657.25|1650.75|35
1614186950000|2021-02-24 17:15:50|1657.37|1650.87|1658.27|1651.77|1658.27|1651.77|1657.36|1650.86|28
1614186960000|2021-02-24 17:16:00|1658.18|1651.68|1658.42|1651.92|1658.73|1652.23|1658.08|1651.58|32
1614186970000|2021-02-24 17:16:10|1658.4|1651.9|1658.24|1651.74|1658.52|1652.02|1657.82|1651.32|37
1614186980000|2021-02-24 17:16:20|1658.13|1651.63|1658.59|1652.09|1658.68|1652.18|1658|1651.5|34
1614186990000|2021-02-24 17:16:30|1658.52|1652.02|1658.91|1652.41|1658.96|1652.46|1658.52|1652.02|35
1614187000000|2021-02-24 17:16:40|1658.9|1652.4|1657.22|1650.72|1658.99|1652.49|1657.22|1650.72|36
1614187010000|2021-02-24 17:16:50|1657.2|1650.7|1657.51|1651.01|1657.84|1651.34|1657.1|1650.6|36
1614187020000|2021-02-24 17:17:00|1657.5|1651|1657.06|1650.56|1657.69|1651.19|1656.84|1650.34|34
1614187030000|2021-02-24 17:17:10|1656.89|1650.39|1656.15|1649.65|1656.94|1650.44|1656.13|1649.63|35
1614187040000|2021-02-24 17:17:20|1656.19|1649.69|1656.31|1649.81|1656.31|1649.81|1655.64|1649.14|36
1614187050000|2021-02-24 17:17:30|1656.17|1649.67|1656.67|1650.17|1656.82|1650.32|1656.11|1649.61|39
1614187060000|2021-02-24 17:17:40|1656.75|1650.25|1657.65|1651.15|1657.65|1651.15|1656.53|1650.03|28
1614187070000|2021-02-24 17:17:50|1657.63|1651.13|1658.15|1651.65|1658.15|1651.65|1657.59|1651.09|36
1614187080000|2021-02-24 17:18:00|1658.3|1651.8|1659.25|1652.75|1659.4|1652.9|1658.3|1651.8|35
1614187090000|2021-02-24 17:18:10|1659.75|1653.25|1660.03|1653.53|1660.17|1653.67|1659.71|1653.21|39
1614187100000|2021-02-24 17:18:20|1659.96|1653.46|1660.27|1653.77|1660.29|1653.79|1659.79|1653.29|32
1614187110000|2021-02-24 17:18:30|1660.3|1653.8|1660.96|1654.46|1661.14|1654.64|1660.3|1653.8|31
1614187120000|2021-02-24 17:18:40|1660.88|1654.38|1661.1|1654.6|1661.21|1654.71|1660.78|1654.28|33
1614187130000|2021-02-24 17:18:50|1661.12|1654.62|1661.5|1655|1661.59|1655.09|1660.81|1654.31|37
1614187140000|2021-02-24 17:19:00|1661.38|1654.88|1661.13|1654.63|1661.57|1655.07|1661.1|1654.6|40
1614187150000|2021-02-24 17:19:10|1661.21|1654.71|1660.15|1653.65|1661.29|1654.79|1660.15|1653.65|40
1614187160000|2021-02-24 17:19:20|1660.09|1653.59|1659.51|1653.01|1660.11|1653.61|1659.33|1652.83|34
1614187170000|2021-02-24 17:19:30|1659.43|1652.93|1660.77|1654.27|1660.77|1654.27|1659.43|1652.93|35
1614187180000|2021-02-24 17:19:40|1660.78|1654.28|1661.14|1654.64|1661.51|1655.01|1660.72|1654.22|34
1614187190000|2021-02-24 17:19:50|1661.13|1654.63|1661.24|1654.74|1661.39|1654.89|1661.13|1654.63|40
1614187200000|2021-02-24 17:20:00|1661.28|1654.78|1660.16|1653.66|1661.28|1654.78|1660.09|1653.59|31
1614187210000|2021-02-24 17:20:10|1660.13|1653.63|1660.23|1653.73|1660.25|1653.75|1660.1|1653.6|34
1614187220000|2021-02-24 17:20:20|1660.28|1653.78|1660.22|1653.72|1660.28|1653.78|1660.12|1653.62|34
1614187230000|2021-02-24 17:20:30|1660.16|1653.66|1660.15|1653.65|1660.32|1653.82|1660.07|1653.57|37
1614187240000|2021-02-24 17:20:40|1660.32|1653.82|1659.9|1653.4|1660.35|1653.85|1659.84|1653.34|35
1614187250000|2021-02-24 17:20:50|1659.91|1653.41|1659.99|1653.49|1660.06|1653.56|1659.88|1653.38|36
1614187260000|2021-02-24 17:21:00|1660.01|1653.51|1660.97|1654.47|1661.19|1654.69|1660.01|1653.51|35
1614187270000|2021-02-24 17:21:10|1660.91|1654.41|1661.28|1654.78|1661.28|1654.78|1660.9|1654.4|28
1614187280000|2021-02-24 17:21:20|1661.24|1654.74|1663.87|1657.37|1663.96|1657.46|1661.24|1654.74|36
1614187290000|2021-02-24 17:21:30|1663.86|1657.36|1664.98|1658.48|1665.03|1658.53|1663.85|1657.35|39
1614187300000|2021-02-24 17:21:40|1664.9|1658.4|1663.62|1657.12|1665.26|1658.76|1663.57|1657.07|37
1614187310000|2021-02-24 17:21:50|1663.6|1657.1|1664.14|1657.64|1664.26|1657.76|1663.49|1656.99|36
1614187320000|2021-02-24 17:22:00|1664.09|1657.59|1664.18|1657.68|1664.26|1657.76|1663.84|1657.34|35
1614187330000|2021-02-24 17:22:10|1664.2|1657.7|1664.2|1657.7|1664.47|1657.97|1664.12|1657.62|36
1614187340000|2021-02-24 17:22:20|1664.21|1657.71|1664.74|1658.24|1664.96|1658.46|1664.21|1657.71|33
1614187350000|2021-02-24 17:22:30|1664.8|1658.3|1663.48|1656.98|1664.8|1658.3|1663.46|1656.96|38
1614187360000|2021-02-24 17:22:40|1663.39|1656.89|1664.44|1657.94|1664.49|1657.99|1663.37|1656.87|35
1614187370000|2021-02-24 17:22:50|1664.41|1657.91|1664.83|1658.33|1664.91|1658.41|1664.22|1657.72|37
1614187380000|2021-02-24 17:23:00|1664.82|1658.32|1664.94|1658.44|1665|1658.5|1664.54|1658.04|35
1614187390000|2021-02-24 17:23:10|1664.9|1658.4|1665.26|1658.76|1665.28|1658.78|1664.83|1658.33|33
1614187400000|2021-02-24 17:23:20|1665.28|1658.78|1664.83|1658.33|1665.6|1659.1|1664.83|1658.33|34
1614187410000|2021-02-24 17:23:30|1664.87|1658.37|1664.8|1658.3|1664.98|1658.48|1664.64|1658.14|36
1614187420000|2021-02-24 17:23:40|1664.81|1658.31|1665.22|1658.72|1665.4|1658.9|1664.71|1658.21|35
1614187430000|2021-02-24 17:23:50|1665.24|1658.74|1665.31|1658.81|1665.43|1658.93|1665.23|1658.73|39
1614187440000|2021-02-24 17:24:00|1665.3|1658.8|1664.5|1658|1665.3|1658.8|1664.5|1658|36
1614187450000|2021-02-24 17:24:10|1664.53|1658.03|1663.65|1657.15|1664.67|1658.17|1663.65|1657.15|34
1614187460000|2021-02-24 17:24:20|1663.66|1657.16|1663.37|1656.87|1663.71|1657.21|1662.86|1656.36|35
1614187470000|2021-02-24 17:24:30|1663.4|1656.9|1663.18|1656.68|1663.72|1657.22|1662.98|1656.48|38
1614187480000|2021-02-24 17:24:40|1663.22|1656.72|1663.58|1657.08|1663.66|1657.16|1662.8|1656.3|31
1614187490000|2021-02-24 17:24:50|1663.63|1657.13|1663.94|1657.44|1664.22|1657.72|1663.54|1657.04|34
1614187500000|2021-02-24 17:25:00|1663.92|1657.42|1662.31|1655.81|1663.92|1657.42|1662.31|1655.81|35
1614187510000|2021-02-24 17:25:10|1662.32|1655.82|1662.33|1655.83|1662.4|1655.9|1662.05|1655.55|33
1614187520000|2021-02-24 17:25:20|1662.31|1655.81|1662.41|1655.91|1662.56|1656.06|1662.14|1655.64|38
1614187530000|2021-02-24 17:25:30|1662.33|1655.83|1660.34|1653.84|1662.33|1655.83|1660.34|1653.84|35
1614187540000|2021-02-24 17:25:40|1660.21|1653.71|1657.93|1651.43|1660.24|1653.74|1657.9|1651.4|39
1614187550000|2021-02-24 17:25:50|1657.8|1651.3|1657.85|1651.35|1658.07|1651.57|1657.73|1651.23|37
1614187560000|2021-02-24 17:26:00|1657.73|1651.23|1656.71|1650.21|1658.11|1651.61|1656.71|1650.21|37
1614187570000|2021-02-24 17:26:10|1656.7|1650.2|1657.37|1650.87|1657.59|1651.09|1656.39|1649.89|37
1614187580000|2021-02-24 17:26:20|1657.38|1650.88|1656.42|1649.92|1657.54|1651.04|1656.36|1649.86|32
1614187590000|2021-02-24 17:26:30|1656.45|1649.95|1656.89|1650.39|1656.94|1650.44|1656.45|1649.95|38
1614187600000|2021-02-24 17:26:40|1656.87|1650.37|1656.99|1650.49|1657.04|1650.54|1656.8|1650.3|33
1614187610000|2021-02-24 17:26:50|1657|1650.5|1657.52|1651.02|1657.52|1651.02|1656.97|1650.47|37
1614187620000|2021-02-24 17:27:00|1657.51|1651.01|1657.31|1650.81|1657.56|1651.06|1657.27|1650.77|36
1614187630000|2021-02-24 17:27:10|1657.32|1650.82|1657.33|1650.83|1657.47|1650.97|1657.21|1650.71|30
1614187640000|2021-02-24 17:27:20|1657.35|1650.85|1658.75|1652.25|1658.75|1652.25|1657.35|1650.85|29
1614187650000|2021-02-24 17:27:30|1658.72|1652.22|1658.84|1652.34|1659.04|1652.54|1658.72|1652.22|34
1614187660000|2021-02-24 17:27:40|1658.85|1652.35|1657.98|1651.48|1658.85|1652.35|1657.98|1651.48|32
1614187670000|2021-02-24 17:27:50|1657.95|1651.45|1657.08|1650.58|1657.95|1651.45|1657.07|1650.57|36
1614187680000|2021-02-24 17:28:00|1657.05|1650.55|1655.86|1649.36|1657.16|1650.66|1655.71|1649.21|36
1614187690000|2021-02-24 17:28:10|1655.77|1649.27|1655.91|1649.41|1656|1649.5|1655.67|1649.17|33
1614187700000|2021-02-24 17:28:20|1655.9|1649.4|1654.64|1648.14|1655.95|1649.45|1654.6|1648.1|36
1614187710000|2021-02-24 17:28:30|1654.67|1648.17|1654.88|1648.38|1654.88|1648.38|1654.43|1647.93|35
1614187720000|2021-02-24 17:28:40|1655.08|1648.58|1655.25|1648.75|1655.34|1648.84|1654.98|1648.48|36
1614187730000|2021-02-24 17:28:50|1655.27|1648.77|1654.81|1648.31|1655.27|1648.77|1654.8|1648.3|33
1614187740000|2021-02-24 17:29:00|1654.79|1648.29|1653.36|1646.86|1654.8|1648.3|1653.36|1646.86|32
1614187750000|2021-02-24 17:29:10|1653.4|1646.9|1653.71|1647.21|1653.71|1647.21|1652.66|1646.16|38
1614187760000|2021-02-24 17:29:20|1653.74|1647.24|1652.58|1646.08|1653.75|1647.25|1652.58|1646.08|34
1614187770000|2021-02-24 17:29:30|1652.59|1646.09|1652.05|1645.55|1652.64|1646.14|1651.98|1645.48|27
1614187780000|2021-02-24 17:29:40|1652.09|1645.59|1651.95|1645.45|1652.09|1645.59|1651.93|1645.43|20
1614187790000|2021-02-24 17:29:50|1651.96|1645.46|1652.29|1645.79|1652.29|1645.79|1651.9|1645.4|23
1614187800000|2021-02-24 17:30:00|1652.07|1645.57|1651.98|1645.48|1652.2|1645.7|1651.93|1645.43|34
1614187810000|2021-02-24 17:30:10|1652.02|1645.52|1652.15|1645.65|1652.19|1645.69|1651.98|1645.48|37
1614187820000|2021-02-24 17:30:20|1652.13|1645.63|1652.76|1646.26|1652.76|1646.26|1651.95|1645.45|36
1614187830000|2021-02-24 17:30:30|1652.77|1646.27|1651.82|1645.32|1652.77|1646.27|1651.73|1645.23|30
1614187840000|2021-02-24 17:30:40|1651.72|1645.22|1650.47|1643.97|1651.72|1645.22|1650.33|1643.83|30
1614187850000|2021-02-24 17:30:50|1650.53|1644.03|1649.99|1643.49|1650.53|1644.03|1649.88|1643.38|30
1614187860000|2021-02-24 17:31:00|1650|1643.5|1649.39|1642.89|1650|1643.5|1649.35|1642.85|23
1614187870000|2021-02-24 17:31:10|1649.34|1642.84|1647.95|1641.45|1649.4|1642.9|1647.95|1641.45|28
1614187880000|2021-02-24 17:31:20|1647.97|1641.47|1647.1|1640.6|1647.97|1641.47|1646.12|1639.62|36
1614187890000|2021-02-24 17:31:30|1647.28|1640.78|1647.66|1641.16|1647.66|1641.16|1647.12|1640.62|38
1614187900000|2021-02-24 17:31:40|1647.64|1641.14|1648.98|1642.48|1649.15|1642.65|1647.64|1641.14|33
1614187910000|2021-02-24 17:31:50|1649.04|1642.54|1650.83|1644.33|1650.83|1644.33|1648.86|1642.36|35
1614187920000|2021-02-24 17:32:00|1650.82|1644.32|1651.09|1644.59|1651.41|1644.91|1650.74|1644.24|37
1614187930000|2021-02-24 17:32:10|1651.15|1644.65|1652.5|1646|1652.5|1646|1651.15|1644.65|38
1614187940000|2021-02-24 17:32:20|1652.58|1646.08|1654.33|1647.83|1654.33|1647.83|1652.58|1646.08|37
1614187950000|2021-02-24 17:32:30|1654.39|1647.89|1652.89|1646.39|1654.46|1647.96|1652.89|1646.39|34
1614187960000|2021-02-24 17:32:40|1652.84|1646.34|1650.66|1644.16|1652.84|1646.34|1650.18|1643.68|39
1614187970000|2021-02-24 17:32:50|1650.44|1643.94|1649.96|1643.46|1650.85|1644.35|1649.89|1643.39|38
1614187980000|2021-02-24 17:33:00|1649.97|1643.47|1649.27|1642.77|1650.73|1644.23|1649.12|1642.62|38
1614187990000|2021-02-24 17:33:10|1650.27|1643.77|1648.92|1642.42|1650.27|1643.77|1648.53|1642.03|39
1614188000000|2021-02-24 17:33:20|1649.21|1642.71|1648.84|1642.34|1650.05|1643.55|1647.85|1641.35|38
1614188010000|2021-02-24 17:33:30|1648.98|1642.48|1649.52|1643.02|1650.52|1644.02|1648.98|1642.48|35
1614188020000|2021-02-24 17:33:40|1649.45|1642.95|1647.55|1641.05|1649.45|1642.95|1647.47|1640.97|38
1614188030000|2021-02-24 17:33:50|1647.54|1641.04|1646.8|1640.3|1647.61|1641.11|1646.7|1640.2|35
1614188040000|2021-02-24 17:34:00|1646.79|1640.29|1646.89|1640.39|1647.01|1640.51|1646.63|1640.13|35
1614188050000|2021-02-24 17:34:10|1646.94|1640.44|1647.64|1641.14|1647.69|1641.19|1646.83|1640.33|35
1614188060000|2021-02-24 17:34:20|1647.66|1641.16|1647.4|1640.9|1647.67|1641.17|1646.41|1639.91|39
1614188070000|2021-02-24 17:34:30|1647.19|1640.69|1647.26|1640.76|1647.6|1641.1|1646.82|1640.32|37
1614188080000|2021-02-24 17:34:40|1647.29|1640.79|1647.54|1641.04|1647.78|1641.28|1646.92|1640.42|38
1614188090000|2021-02-24 17:34:50|1647.55|1641.05|1647.48|1640.98|1647.75|1641.25|1647.2|1640.7|36
1614188100000|2021-02-24 17:35:00|1647.52|1641.02|1647.5|1641|1647.6|1641.1|1647.3|1640.8|36
1614188110000|2021-02-24 17:35:10|1647.63|1641.13|1647.87|1641.37|1647.96|1641.46|1647.49|1640.99|25
1614188120000|2021-02-24 17:35:20|1647.81|1641.31|1647.92|1641.42|1648.26|1641.76|1647.81|1641.31|34
1614188130000|2021-02-24 17:35:30|1647.77|1641.27|1645.96|1639.46|1647.77|1641.27|1645.96|1639.46|33
1614188140000|2021-02-24 17:35:40|1645.95|1639.45|1646.87|1640.37|1647.12|1640.62|1645.81|1639.31|33
1614188150000|2021-02-24 17:35:50|1646.73|1640.23|1648.11|1641.61|1648.11|1641.61|1646.62|1640.12|37
1614188160000|2021-02-24 17:36:00|1648.01|1641.51|1648.31|1641.81|1648.44|1641.94|1647.78|1641.28|36
1614188170000|2021-02-24 17:36:10|1648.3|1641.8|1646.83|1640.33|1648.3|1641.8|1646.83|1640.33|34
1614188180000|2021-02-24 17:36:20|1646.8|1640.3|1646.68|1640.18|1646.8|1640.3|1646.51|1640.01|32
1614188190000|2021-02-24 17:36:30|1646.76|1640.26|1646.81|1640.31|1646.81|1640.31|1646.38|1639.88|36
1614188200000|2021-02-24 17:36:40|1646.84|1640.34|1647.38|1640.88|1647.42|1640.92|1646.84|1640.34|38
1614188210000|2021-02-24 17:36:50|1647.41|1640.91|1646.88|1640.38|1647.43|1640.93|1646.86|1640.36|32
1614188220000|2021-02-24 17:37:00|1646.9|1640.4|1647.62|1641.12|1647.88|1641.38|1646.9|1640.4|33
1614188230000|2021-02-24 17:37:10|1647.59|1641.09|1647.75|1641.25|1648.01|1641.51|1647.32|1640.82|35
1614188240000|2021-02-24 17:37:20|1647.85|1641.35|1647.55|1641.05|1647.85|1641.35|1647.54|1641.04|37
1614188250000|2021-02-24 17:37:30|1647.56|1641.06|1647.57|1641.07|1647.98|1641.48|1647.56|1641.06|32
1614188260000|2021-02-24 17:37:40|1647.56|1641.06|1647.14|1640.64|1647.65|1641.15|1647.14|1640.64|36
1614188270000|2021-02-24 17:37:50|1647.19|1640.69|1649.56|1643.06|1649.56|1643.06|1647.19|1640.69|35
1614188280000|2021-02-24 17:38:00|1649.49|1642.99|1649.24|1642.74|1649.49|1642.99|1649.08|1642.58|36
1614188290000|2021-02-24 17:38:10|1649.32|1642.82|1650.09|1643.59|1650.09|1643.59|1649.32|1642.82|32
1614188300000|2021-02-24 17:38:20|1650.02|1643.52|1653.27|1646.77|1653.27|1646.77|1650.02|1643.52|37
1614188310000|2021-02-24 17:38:30|1653.26|1646.76|1652.83|1646.33|1653.46|1646.96|1652.74|1646.24|34
1614188320000|2021-02-24 17:38:40|1652.7|1646.2|1653.15|1646.65|1654.36|1647.86|1652.69|1646.19|37
1614188330000|2021-02-24 17:38:50|1653.24|1646.74|1652.43|1645.93|1653.24|1646.74|1651.63|1645.13|36
1614188340000|2021-02-24 17:39:00|1652.46|1645.96|1653.89|1647.39|1653.89|1647.39|1652.29|1645.79|37
1614188350000|2021-02-24 17:39:10|1653.88|1647.38|1654.93|1648.43|1655.07|1648.57|1653.88|1647.38|36
1614188360000|2021-02-24 17:39:20|1654.88|1648.38|1656.19|1649.69|1656.29|1649.79|1654.22|1647.72|36
1614188370000|2021-02-24 17:39:30|1656.03|1649.53|1656|1649.5|1656.17|1649.67|1655.77|1649.27|37
1614188380000|2021-02-24 17:39:40|1655.96|1649.46|1654.05|1647.55|1655.96|1649.46|1654.01|1647.51|37
1614188390000|2021-02-24 17:39:50|1653.98|1647.48|1653.07|1646.57|1654.04|1647.54|1653.07|1646.57|33
1614188400000|2021-02-24 17:40:00|1653.1|1646.6|1652.47|1645.97|1653.27|1646.77|1652.43|1645.93|29
1614188410000|2021-02-24 17:40:10|1652.48|1645.98|1652.04|1645.54|1652.61|1646.11|1651.97|1645.47|37
1614188420000|2021-02-24 17:40:20|1652.03|1645.53|1651.97|1645.47|1652.59|1646.09|1651.84|1645.34|36
1614188430000|2021-02-24 17:40:30|1652.21|1645.71|1651.62|1645.12|1652.4|1645.9|1651.61|1645.11|37
1614188440000|2021-02-24 17:40:40|1651.6|1645.1|1651.57|1645.07|1651.74|1645.24|1651.26|1644.76|37
1614188450000|2021-02-24 17:40:50|1651.74|1645.24|1651.73|1645.23|1652.09|1645.59|1651.69|1645.19|34
1614188460000|2021-02-24 17:41:00|1651.67|1645.17|1652.69|1646.19|1652.73|1646.23|1651.67|1645.17|35
1614188470000|2021-02-24 17:41:10|1652.8|1646.3|1654.51|1648.01|1654.51|1648.01|1652.7|1646.2|35
1614188480000|2021-02-24 17:41:20|1654.5|1648|1655.44|1648.94|1655.64|1649.14|1654.47|1647.97|31
1614188490000|2021-02-24 17:41:30|1655.33|1648.83|1654.75|1648.25|1655.33|1648.83|1654.2|1647.7|32
1614188500000|2021-02-24 17:41:40|1654.8|1648.3|1655.36|1648.86|1655.52|1649.02|1654.55|1648.05|27
1614188510000|2021-02-24 17:41:50|1655.27|1648.77|1655.06|1648.56|1655.48|1648.98|1655.05|1648.55|31
1614188520000|2021-02-24 17:42:00|1655.05|1648.55|1654.37|1647.87|1655.07|1648.57|1654.37|1647.87|29
1614188530000|2021-02-24 17:42:10|1654.44|1647.94|1653.55|1647.05|1654.44|1647.94|1653.07|1646.57|31
1614188540000|2021-02-24 17:42:20|1653.5|1647|1653.58|1647.08|1653.67|1647.17|1653.24|1646.74|30
1614188550000|2021-02-24 17:42:30|1653.53|1647.03|1653.44|1646.94|1653.65|1647.15|1653.33|1646.83|34
1614188560000|2021-02-24 17:42:40|1653.36|1646.86|1653.96|1647.46|1654.28|1647.78|1653.36|1646.86|34
1614188570000|2021-02-24 17:42:50|1654.03|1647.53|1653.63|1647.13|1654.05|1647.55|1653.63|1647.13|32
1614188580000|2021-02-24 17:43:00|1653.28|1646.78|1652.8|1646.3|1653.28|1646.78|1652.67|1646.17|34
1614188590000|2021-02-24 17:43:10|1652.85|1646.35|1652.83|1646.33|1653.05|1646.55|1652.73|1646.23|34
1614188600000|2021-02-24 17:43:20|1652.81|1646.31|1653.27|1646.77|1653.34|1646.84|1652.81|1646.31|34
1614188610000|2021-02-24 17:43:30|1653.2|1646.7|1654.22|1647.72|1654.24|1647.74|1653.18|1646.68|30
1614188620000|2021-02-24 17:43:40|1654.2|1647.7|1654.79|1648.29|1654.95|1648.45|1654.14|1647.64|36
1614188630000|2021-02-24 17:43:50|1654.87|1648.37|1655.16|1648.66|1655.55|1649.05|1654.85|1648.35|33
1614188640000|2021-02-24 17:44:00|1655.26|1648.76|1655.16|1648.66|1655.73|1649.23|1655.16|1648.66|36
1614188650000|2021-02-24 17:44:10|1655.23|1648.73|1655.06|1648.56|1655.28|1648.78|1655.01|1648.51|34
1614188660000|2021-02-24 17:44:20|1655.03|1648.53|1655.69|1649.19|1655.69|1649.19|1654.94|1648.44|32
1614188670000|2021-02-24 17:44:30|1655.68|1649.18|1655.53|1649.03|1655.68|1649.18|1655.5|1649|25
1614188680000|2021-02-24 17:44:40|1655.51|1649.01|1654.4|1647.9|1655.52|1649.02|1654.4|1647.9|36
1614188690000|2021-02-24 17:44:50|1654.39|1647.89|1655.16|1648.66|1655.23|1648.73|1654.32|1647.82|33
1614188700000|2021-02-24 17:45:00|1655.21|1648.71|1655.57|1649.07|1655.57|1649.07|1655.13|1648.63|34
1614188710000|2021-02-24 17:45:10|1655.55|1649.05|1655.72|1649.22|1655.76|1649.26|1655.54|1649.04|22
1614188720000|2021-02-24 17:45:20|1655.76|1649.26|1655.56|1649.06|1655.8|1649.3|1655.55|1649.05|30
1614188730000|2021-02-24 17:45:30|1655.62|1649.12|1655.52|1649.02|1655.75|1649.25|1655.49|1648.99|29
1614188740000|2021-02-24 17:45:40|1655.53|1649.03|1655.4|1648.9|1655.56|1649.06|1655.35|1648.85|28
1614188750000|2021-02-24 17:45:50|1655.37|1648.87|1655.26|1648.76|1655.4|1648.9|1655.15|1648.65|25
1614188760000|2021-02-24 17:46:00|1655.19|1648.69|1655.39|1648.89|1655.88|1649.38|1655.19|1648.69|38
1614188770000|2021-02-24 17:46:10|1655.41|1648.91|1654.77|1648.27|1655.41|1648.91|1654.77|1648.27|23
1614188780000|2021-02-24 17:46:20|1654.81|1648.31|1654.7|1648.2|1654.81|1648.31|1654.53|1648.03|19
1614188790000|2021-02-24 17:46:30|1654.8|1648.3|1655.07|1648.57|1655.68|1649.18|1654.8|1648.3|37
1614188800000|2021-02-24 17:46:40|1655.13|1648.63|1654.61|1648.11|1655.38|1648.88|1654.61|1648.11|39
1614188810000|2021-02-24 17:46:50|1654.59|1648.09|1654.2|1647.7|1654.59|1648.09|1653.58|1647.08|36
1614188820000|2021-02-24 17:47:00|1654.29|1647.79|1654.98|1648.48|1655.32|1648.82|1654.29|1647.79|38
1614188830000|2021-02-24 17:47:10|1655.01|1648.51|1655|1648.5|1655.01|1648.51|1654.92|1648.42|31
1614188840000|2021-02-24 17:47:20|1654.98|1648.48|1655.15|1648.65|1655.22|1648.72|1654.97|1648.47|21
1614188850000|2021-02-24 17:47:30|1655.13|1648.63|1654.98|1648.48|1655.13|1648.63|1654.96|1648.46|11
1614188860000|2021-02-24 17:47:40|1654.99|1648.49|1654.91|1648.41|1655.1|1648.6|1654.8|1648.3|29
1614188870000|2021-02-24 17:47:50|1654.92|1648.42|1654.42|1647.92|1654.92|1648.42|1654.38|1647.88|26
1614188880000|2021-02-24 17:48:00|1654.43|1647.93|1654.09|1647.59|1654.69|1648.19|1654.09|1647.59|32
1614188890000|2021-02-24 17:48:10|1654.13|1647.63|1654.26|1647.76|1654.26|1647.76|1653.77|1647.27|32
1614188900000|2021-02-24 17:48:20|1654.25|1647.75|1654.73|1648.23|1654.96|1648.46|1654.25|1647.75|30
1614188910000|2021-02-24 17:48:30|1654.65|1648.15|1653.78|1647.28|1654.81|1648.31|1653.78|1647.28|32
1614188920000|2021-02-24 17:48:40|1653.73|1647.23|1653.69|1647.19|1653.73|1647.23|1653.61|1647.11|23
1614188930000|2021-02-24 17:48:50|1653.67|1647.17|1653.04|1646.54|1653.67|1647.17|1653.04|1646.54|29
1614188940000|2021-02-24 17:49:00|1653.03|1646.53|1651.56|1645.06|1653.03|1646.53|1651.56|1645.06|38
1614188950000|2021-02-24 17:49:10|1651.39|1644.89|1652.35|1645.85|1652.39|1645.89|1650.68|1644.18|37
1614188960000|2021-02-24 17:49:20|1652.29|1645.79|1651.34|1644.84|1652.46|1645.96|1651.2|1644.7|39
1614188970000|2021-02-24 17:49:30|1651.3|1644.8|1651.57|1645.07|1651.81|1645.31|1651.25|1644.75|36
1614188980000|2021-02-24 17:49:40|1651.32|1644.82|1650.75|1644.25|1651.32|1644.82|1650.66|1644.16|33
1614188990000|2021-02-24 17:49:50|1650.76|1644.26|1651.38|1644.88|1651.43|1644.93|1650.7|1644.2|29
1614189000000|2021-02-24 17:50:00|1651.41|1644.91|1652.48|1645.98|1652.48|1645.98|1651.29|1644.79|35
1614189010000|2021-02-24 17:50:10|1652.42|1645.92|1652.7|1646.2|1652.7|1646.2|1652.02|1645.52|33
1614189020000|2021-02-24 17:50:20|1652.91|1646.41|1653.22|1646.72|1653.57|1647.07|1652.91|1646.41|34
1614189030000|2021-02-24 17:50:30|1653.19|1646.69|1653.7|1647.2|1653.85|1647.35|1653.19|1646.69|30
1614189040000|2021-02-24 17:50:40|1653.71|1647.21|1652.64|1646.14|1653.74|1647.24|1652.61|1646.11|33
1614189050000|2021-02-24 17:50:50|1652.73|1646.23|1653.47|1646.97|1653.51|1647.01|1652.73|1646.23|34
1614189060000|2021-02-24 17:51:00|1653.46|1646.96|1654.34|1647.84|1654.38|1647.88|1653.38|1646.88|31
1614189070000|2021-02-24 17:51:10|1654.33|1647.83|1654.61|1648.11|1654.63|1648.13|1654.33|1647.83|23
1614189080000|2021-02-24 17:51:20|1654.59|1648.09|1654.77|1648.27|1654.88|1648.38|1654.59|1648.09|16
1614189090000|2021-02-24 17:51:30|1654.86|1648.36|1654.89|1648.39|1655.03|1648.53|1654.86|1648.36|17
1614189100000|2021-02-24 17:51:40|1654.92|1648.42|1654.9|1648.4|1655.07|1648.57|1654.44|1647.94|29
1614189110000|2021-02-24 17:51:50|1654.85|1648.35|1654.24|1647.74|1654.9|1648.4|1654.24|1647.74|36
1614189120000|2021-02-24 17:52:00|1654.44|1647.94|1654.82|1648.32|1655|1648.5|1654.37|1647.87|35
1614189130000|2021-02-24 17:52:10|1654.81|1648.31|1655.17|1648.67|1655.23|1648.73|1654.81|1648.31|28
1614189140000|2021-02-24 17:52:20|1655.18|1648.68|1655.09|1648.59|1655.23|1648.73|1655.02|1648.52|27
1614189150000|2021-02-24 17:52:30|1655.08|1648.58|1655.15|1648.65|1655.22|1648.72|1655.05|1648.55|17
1614189160000|2021-02-24 17:52:40|1655.14|1648.64|1655.26|1648.76|1655.34|1648.84|1655.04|1648.54|19
1614189170000|2021-02-24 17:52:50|1655.29|1648.79|1655.38|1648.88|1655.5|1649|1655.22|1648.72|25
1614189180000|2021-02-24 17:53:00|1655.39|1648.89|1655.67|1649.17|1655.67|1649.17|1655.34|1648.84|20
1614189190000|2021-02-24 17:53:10|1655.65|1649.15|1655.1|1648.6|1655.65|1649.15|1654.84|1648.34|37
1614189200000|2021-02-24 17:53:20|1655.13|1648.63|1654.69|1648.19|1655.15|1648.65|1654.67|1648.17|32
1614189210000|2021-02-24 17:53:30|1654.73|1648.23|1654.36|1647.86|1654.73|1648.23|1654.36|1647.86|29
1614189220000|2021-02-24 17:53:40|1654.41|1647.91|1654.57|1648.07|1654.65|1648.15|1654.23|1647.73|28
1614189230000|2021-02-24 17:53:50|1654.59|1648.09|1654.06|1647.56|1654.59|1648.09|1654.02|1647.52|34
1614189240000|2021-02-24 17:54:00|1654.07|1647.57|1653.65|1647.15|1654.07|1647.57|1653.64|1647.14|29
1614189250000|2021-02-24 17:54:10|1653.77|1647.27|1653.38|1646.88|1653.8|1647.3|1653.38|1646.88|14
1614189260000|2021-02-24 17:54:20|1653.28|1646.78|1653.7|1647.2|1653.71|1647.21|1653.11|1646.61|25
1614189270000|2021-02-24 17:54:30|1653.67|1647.17|1654.06|1647.56|1654.06|1647.56|1653.67|1647.17|32
1614189280000|2021-02-24 17:54:40|1654.07|1647.57|1654.83|1648.33|1654.89|1648.39|1654|1647.5|28
1614189290000|2021-02-24 17:54:50|1654.85|1648.35|1654.96|1648.46|1655.35|1648.85|1654.85|1648.35|27
1614189300000|2021-02-24 17:55:00|1654.8|1648.3|1654.33|1647.83|1654.8|1648.3|1654.3|1647.8|35
1614189310000|2021-02-24 17:55:10|1654.36|1647.86|1655.16|1648.66|1655.16|1648.66|1654.35|1647.85|36
1614189320000|2021-02-24 17:55:20|1655.17|1648.67|1655.91|1649.41|1655.91|1649.41|1655.14|1648.64|26
1614189330000|2021-02-24 17:55:30|1655.98|1649.48|1656.4|1649.9|1656.4|1649.9|1655.98|1649.48|19
1614189340000|2021-02-24 17:55:40|1656.45|1649.95|1658.66|1652.16|1658.66|1652.16|1656.45|1649.95|37
1614189350000|2021-02-24 17:55:50|1658.7|1652.2|1660.3|1653.8|1660.3|1653.8|1658.67|1652.17|30
1614189360000|2021-02-24 17:56:00|1660.53|1654.03|1662.36|1655.86|1662.38|1655.88|1660.53|1654.03|37
1614189370000|2021-02-24 17:56:10|1662.2|1655.7|1660.77|1654.27|1662.2|1655.7|1660.58|1654.08|37
1614189380000|2021-02-24 17:56:20|1660.57|1654.07|1661.33|1654.83|1661.35|1654.85|1660.46|1653.96|28
1614189390000|2021-02-24 17:56:30|1661.3|1654.8|1661.33|1654.83|1661.41|1654.91|1661.16|1654.66|31
1614189400000|2021-02-24 17:56:40|1661.26|1654.76|1660.63|1654.13|1661.39|1654.89|1660.63|1654.13|27
1614189410000|2021-02-24 17:56:50|1660.6|1654.1|1660.23|1653.73|1660.72|1654.22|1660.18|1653.68|31
1614189420000|2021-02-24 17:57:00|1660.21|1653.71|1660.93|1654.43|1660.94|1654.44|1660.17|1653.67|35
1614189430000|2021-02-24 17:57:10|1660.95|1654.45|1661.14|1654.64|1661.18|1654.68|1660.91|1654.41|24
1614189440000|2021-02-24 17:57:20|1661.17|1654.67|1661.04|1654.54|1661.23|1654.73|1660.95|1654.45|33
1614189450000|2021-02-24 17:57:30|1660.99|1654.49|1660.66|1654.16|1660.99|1654.49|1660.52|1654.02|24
1614189460000|2021-02-24 17:57:40|1660.67|1654.17|1660.14|1653.64|1660.67|1654.17|1659.89|1653.39|34
1614189470000|2021-02-24 17:57:50|1660.31|1653.81|1660.61|1654.11|1660.82|1654.32|1660.31|1653.81|30
1614189480000|2021-02-24 17:58:00|1660.62|1654.12|1660.57|1654.07|1660.76|1654.26|1660.52|1654.02|28
1614189490000|2021-02-24 17:58:10|1660.56|1654.06|1660.32|1653.82|1660.57|1654.07|1659.91|1653.41|32
1614189500000|2021-02-24 17:58:20|1660.34|1653.84|1661.65|1655.15|1661.78|1655.28|1660.23|1653.73|35
1614189510000|2021-02-24 17:58:30|1661.68|1655.18|1660.96|1654.46|1662.15|1655.65|1660.88|1654.38|39
1614189520000|2021-02-24 17:58:40|1660.95|1654.45|1661.03|1654.53|1661.18|1654.68|1660.65|1654.15|34
1614189530000|2021-02-24 17:58:50|1661.02|1654.52|1661.21|1654.71|1661.3|1654.8|1660.77|1654.27|39
1614189540000|2021-02-24 17:59:00|1661.35|1654.85|1661.28|1654.78|1661.7|1655.2|1661.17|1654.67|36
1614189550000|2021-02-24 17:59:10|1661.3|1654.8|1662.85|1656.35|1662.98|1656.48|1661.3|1654.8|37
1614189560000|2021-02-24 17:59:20|1662.89|1656.39|1662.7|1656.2|1663.24|1656.74|1662.51|1656.01|29
1614189570000|2021-02-24 17:59:30|1662.69|1656.19|1663.41|1656.91|1663.41|1656.91|1662.69|1656.19|36
1614189580000|2021-02-24 17:59:40|1663.46|1656.96|1663.89|1657.39|1664.02|1657.52|1663.44|1656.94|31
1614189590000|2021-02-24 17:59:50|1664.05|1657.55|1665.75|1659.25|1665.75|1659.25|1663.69|1657.19|35
1614189600000|2021-02-24 18:00:00|1665.71|1659.21|1665.65|1659.15|1666.23|1659.73|1665.65|1659.15|36
1614189610000|2021-02-24 18:00:10|1665.63|1659.13|1664.35|1657.85|1665.64|1659.14|1664.35|1657.85|38
1614189620000|2021-02-24 18:00:20|1664.41|1657.91|1662.66|1656.16|1664.41|1657.91|1662.66|1656.16|37
1614189630000|2021-02-24 18:00:30|1662.53|1656.03|1662.55|1656.05|1663.43|1656.93|1661.98|1655.48|35
1614189640000|2021-02-24 18:00:40|1662.65|1656.15|1662.44|1655.94|1662.65|1656.15|1661.8|1655.3|34
1614189650000|2021-02-24 18:00:50|1662.41|1655.91|1660.58|1654.08|1662.41|1655.91|1660.56|1654.06|29
1614189660000|2021-02-24 18:01:00|1660.59|1654.09|1659.72|1653.22|1661.02|1654.52|1659.72|1653.22|32
1614189670000|2021-02-24 18:01:10|1659.34|1652.84|1659.76|1653.26|1659.87|1653.37|1659.18|1652.68|36
1614189680000|2021-02-24 18:01:20|1659.75|1653.25|1658.24|1651.74|1659.77|1653.27|1658.21|1651.71|37
1614189690000|2021-02-24 18:01:30|1658.19|1651.69|1658.15|1651.65|1659.08|1652.58|1658.14|1651.64|38
1614189700000|2021-02-24 18:01:40|1658.18|1651.68|1660.14|1653.64|1660.14|1653.64|1658.18|1651.68|36
1614189710000|2021-02-24 18:01:50|1660.17|1653.67|1660.3|1653.8|1660.49|1653.99|1659.87|1653.37|38
1614189720000|2021-02-24 18:02:00|1660.34|1653.84|1659.65|1653.15|1660.39|1653.89|1659.65|1653.15|35
1614189730000|2021-02-24 18:02:10|1659.7|1653.2|1659.52|1653.02|1659.77|1653.27|1658.45|1651.95|35
1614189740000|2021-02-24 18:02:20|1659.74|1653.24|1659.27|1652.77|1660.09|1653.59|1659.22|1652.72|37
1614189750000|2021-02-24 18:02:30|1659.28|1652.78|1659.81|1653.31|1660.14|1653.64|1659.19|1652.69|35
1614189760000|2021-02-24 18:02:40|1659.87|1653.37|1659.32|1652.82|1659.87|1653.37|1659.04|1652.54|34
1614189770000|2021-02-24 18:02:50|1659.29|1652.79|1658.39|1651.89|1659.64|1653.14|1658.39|1651.89|37
1614189780000|2021-02-24 18:03:00|1658.34|1651.84|1658.4|1651.9|1659.58|1653.08|1658.31|1651.81|38
1614189790000|2021-02-24 18:03:10|1658.45|1651.95|1658.78|1652.28|1658.78|1652.28|1657.69|1651.19|30
1614189800000|2021-02-24 18:03:20|1658.76|1652.26|1658.75|1652.25|1659.02|1652.52|1658.59|1652.09|37
1614189810000|2021-02-24 18:03:30|1659.07|1652.57|1659.77|1653.27|1660.21|1653.71|1658.95|1652.45|35
1614189820000|2021-02-24 18:03:40|1659.76|1653.26|1661.25|1654.75|1661.25|1654.75|1659.53|1653.03|33
1614189830000|2021-02-24 18:03:50|1661.38|1654.88|1661.92|1655.42|1661.92|1655.42|1661.24|1654.74|36
1614189840000|2021-02-24 18:04:00|1661.78|1655.28|1663.19|1656.69|1663.75|1657.25|1661.78|1655.28|39
1614189850000|2021-02-24 18:04:10|1663.16|1656.66|1663.83|1657.33|1663.83|1657.33|1662.41|1655.91|38
1614189860000|2021-02-24 18:04:20|1663.84|1657.34|1663.91|1657.41|1664.69|1658.19|1663.5|1657|38
1614189870000|2021-02-24 18:04:30|1664.05|1657.55|1665.7|1659.2|1666.04|1659.54|1664.05|1657.55|37
1614189880000|2021-02-24 18:04:40|1665.62|1659.12|1665.01|1658.51|1665.62|1659.12|1664.14|1657.64|39
1614189890000|2021-02-24 18:04:50|1664.99|1658.49|1663.27|1656.77|1665.06|1658.56|1663.27|1656.77|31
1614189900000|2021-02-24 18:05:00|1663.25|1656.75|1662.61|1656.11|1663.25|1656.75|1662.61|1656.11|38
1614189910000|2021-02-24 18:05:10|1662.57|1656.07|1662.72|1656.22|1662.75|1656.25|1662.21|1655.71|39
1614189920000|2021-02-24 18:05:20|1662.79|1656.29|1661.59|1655.09|1663.13|1656.63|1661.53|1655.03|35
1614189930000|2021-02-24 18:05:30|1661.74|1655.24|1660.77|1654.27|1661.94|1655.44|1660.4|1653.9|35
1614189940000|2021-02-24 18:05:40|1660.61|1654.11|1659.39|1652.89|1660.61|1654.11|1659.36|1652.86|33
1614189950000|2021-02-24 18:05:50|1659.38|1652.88|1658.84|1652.34|1659.83|1653.33|1658.78|1652.28|31
1614189960000|2021-02-24 18:06:00|1658.82|1652.32|1659.4|1652.9|1659.4|1652.9|1658.46|1651.96|33
1614189970000|2021-02-24 18:06:10|1659.34|1652.84|1658.34|1651.84|1659.34|1652.84|1658.31|1651.81|30
1614189980000|2021-02-24 18:06:20|1658.3|1651.8|1656.64|1650.14|1658.3|1651.8|1656.64|1650.14|30
1614189990000|2021-02-24 18:06:30|1656.66|1650.16|1656.83|1650.33|1657.56|1651.06|1656.58|1650.08|38
1614190000000|2021-02-24 18:06:40|1656.91|1650.41|1655.59|1649.09|1656.91|1650.41|1655.59|1649.09|31
1614190010000|2021-02-24 18:06:50|1655.6|1649.1|1655.82|1649.32|1655.9|1649.4|1655.59|1649.09|25
1614190020000|2021-02-24 18:07:00|1655.79|1649.29|1655.8|1649.3|1656.2|1649.7|1655.61|1649.11|34
1614190030000|2021-02-24 18:07:10|1655.62|1649.12|1655.62|1649.12|1655.98|1649.48|1655.56|1649.06|31
1614190040000|2021-02-24 18:07:20|1655.61|1649.11|1654.48|1647.98|1655.61|1649.11|1654.4|1647.9|32
1614190050000|2021-02-24 18:07:30|1654.49|1647.99|1654.45|1647.95|1654.52|1648.02|1654.32|1647.82|23
1614190060000|2021-02-24 18:07:40|1654.54|1648.04|1654.05|1647.55|1654.62|1648.12|1654.05|1647.55|29
1614190070000|2021-02-24 18:07:50|1654.11|1647.61|1652.7|1646.2|1654.14|1647.64|1652.7|1646.2|29
1614190080000|2021-02-24 18:08:00|1652.65|1646.15|1650.95|1644.45|1652.65|1646.15|1650.95|1644.45|35
1614190090000|2021-02-24 18:08:10|1650.96|1644.46|1651.86|1645.36|1651.86|1645.36|1650.5|1644|35
1614190100000|2021-02-24 18:08:20|1651.84|1645.34|1651.96|1645.46|1652.54|1646.04|1651.84|1645.34|35
1614190110000|2021-02-24 18:08:30|1651.92|1645.42|1652.3|1645.8|1653.05|1646.55|1651.92|1645.42|39
1614190120000|2021-02-24 18:08:40|1652.2|1645.7|1651.56|1645.06|1652.28|1645.78|1651.56|1645.06|40
1614190130000|2021-02-24 18:08:50|1651.53|1645.03|1650.66|1644.16|1651.53|1645.03|1650.66|1644.16|37
1614190140000|2021-02-24 18:09:00|1650.63|1644.13|1651.36|1644.86|1651.78|1645.28|1650.63|1644.13|35
1614190150000|2021-02-24 18:09:10|1651.42|1644.92|1652.08|1645.58|1652.08|1645.58|1651.01|1644.51|38
1614190160000|2021-02-24 18:09:20|1652.1|1645.6|1652.07|1645.57|1652.16|1645.66|1651.83|1645.33|35
1614190170000|2021-02-24 18:09:30|1651.96|1645.46|1652.97|1646.47|1653.28|1646.78|1651.86|1645.36|38
1614190180000|2021-02-24 18:09:40|1653.11|1646.61|1653.87|1647.37|1653.87|1647.37|1653.11|1646.61|35
1614190190000|2021-02-24 18:09:50|1653.9|1647.4|1654.05|1647.55|1654.39|1647.89|1653.61|1647.11|35
1614190200000|2021-02-24 18:10:00|1654.1|1647.6|1655.56|1649.06|1655.97|1649.47|1653.9|1647.4|38
1614190210000|2021-02-24 18:10:10|1655.54|1649.04|1657.14|1650.64|1657.14|1650.64|1655.4|1648.9|37
1614190220000|2021-02-24 18:10:20|1657.13|1650.63|1655.07|1648.57|1657.13|1650.63|1655.07|1648.57|38
1614190230000|2021-02-24 18:10:30|1655.14|1648.64|1655.45|1648.95|1655.7|1649.2|1654.65|1648.15|37
1614190240000|2021-02-24 18:10:40|1655.04|1648.54|1654.66|1648.16|1655.46|1648.96|1654.07|1647.57|37
1614190250000|2021-02-24 18:10:50|1654.68|1648.18|1651.65|1645.15|1654.86|1648.36|1651.65|1645.15|38
1614190260000|2021-02-24 18:11:00|1651.63|1645.13|1651.08|1644.58|1651.99|1645.49|1651.08|1644.58|37
1614190270000|2021-02-24 18:11:10|1651.06|1644.56|1649.76|1643.26|1651.09|1644.59|1648.68|1642.18|35
1614190280000|2021-02-24 18:11:20|1649.63|1643.13|1647.76|1641.26|1649.63|1643.13|1647.6|1641.1|34
1614190290000|2021-02-24 18:11:30|1647.74|1641.24|1648.27|1641.77|1648.37|1641.87|1647.69|1641.19|35
1614190300000|2021-02-24 18:11:40|1648.33|1641.83|1647.88|1641.38|1648.33|1641.83|1647.45|1640.95|36
1614190310000|2021-02-24 18:11:50|1647.77|1641.27|1648.37|1641.87|1648.48|1641.98|1647.77|1641.27|34
1614190320000|2021-02-24 18:12:00|1648.45|1641.95|1647.57|1641.07|1648.47|1641.97|1647.35|1640.85|34
1614190330000|2021-02-24 18:12:10|1647.61|1641.11|1648.41|1641.91|1648.41|1641.91|1647.26|1640.76|37
1614190340000|2021-02-24 18:12:20|1648.44|1641.94|1648.79|1642.29|1648.79|1642.29|1648.13|1641.63|35
1614190350000|2021-02-24 18:12:30|1648.94|1642.44|1648.56|1642.06|1648.94|1642.44|1648.31|1641.81|37
1614190360000|2021-02-24 18:12:40|1648.63|1642.13|1648.52|1642.02|1648.63|1642.13|1648.15|1641.65|37
1614190370000|2021-02-24 18:12:50|1648.49|1641.99|1647.84|1641.34|1648.6|1642.1|1647.84|1641.34|37
1614190380000|2021-02-24 18:13:00|1647.83|1641.33|1647.77|1641.27|1648.98|1642.48|1647.77|1641.27|36
1614190390000|2021-02-24 18:13:10|1647.94|1641.44|1648.53|1642.03|1648.59|1642.09|1647.37|1640.87|36
1614190400000|2021-02-24 18:13:20|1648.57|1642.07|1648.04|1641.54|1648.69|1642.19|1647.87|1641.37|29
1614190410000|2021-02-24 18:13:30|1647.84|1641.34|1647.79|1641.29|1648.73|1642.23|1647.77|1641.27|33
1614190420000|2021-02-24 18:13:40|1647.71|1641.21|1648.32|1641.82|1648.34|1641.84|1647.12|1640.62|37
1614190430000|2021-02-24 18:13:50|1648.43|1641.93|1647.48|1640.98|1648.6|1642.1|1647.48|1640.98|37
1614190440000|2021-02-24 18:14:00|1647.59|1641.09|1648.51|1642.01|1648.94|1642.44|1647.59|1641.09|37
1614190450000|2021-02-24 18:14:10|1648.46|1641.96|1648.78|1642.28|1648.78|1642.28|1647.95|1641.45|35
1614190460000|2021-02-24 18:14:20|1648.82|1642.32|1648.48|1641.98|1648.86|1642.36|1648.34|1641.84|28
1614190470000|2021-02-24 18:14:30|1648.38|1641.88|1648.25|1641.75|1648.92|1642.42|1648.11|1641.61|38
1614190480000|2021-02-24 18:14:40|1648.27|1641.77|1648.84|1642.34|1648.84|1642.34|1648.09|1641.59|36
1614190490000|2021-02-24 18:14:50|1648.79|1642.29|1648.17|1641.67|1648.79|1642.29|1648.11|1641.61|37
1614190500000|2021-02-24 18:15:00|1648.08|1641.58|1650.12|1643.62|1650.17|1643.67|1647.95|1641.45|39
1614190510000|2021-02-24 18:15:10|1650.23|1643.73|1650.97|1644.47|1650.97|1644.47|1649.99|1643.49|36
1614190520000|2021-02-24 18:15:20|1651.11|1644.61|1653.34|1646.84|1653.34|1646.84|1650.88|1644.38|38
1614190530000|2021-02-24 18:15:30|1653.35|1646.85|1652.59|1646.09|1653.41|1646.91|1652.59|1646.09|34
1614190540000|2021-02-24 18:15:40|1652.58|1646.08|1651.25|1644.75|1652.58|1646.08|1650.79|1644.29|39
1614190550000|2021-02-24 18:15:50|1651.32|1644.82|1650.68|1644.18|1652.5|1646|1650.68|1644.18|40
1614190560000|2021-02-24 18:16:00|1650.76|1644.26|1650.75|1644.25|1651.62|1645.12|1650.62|1644.12|38
1614190570000|2021-02-24 18:16:10|1650.72|1644.22|1650.69|1644.19|1650.92|1644.42|1649.85|1643.35|38
1614190580000|2021-02-24 18:16:20|1650.97|1644.47|1651.82|1645.32|1652.09|1645.59|1650.97|1644.47|36
1614190590000|2021-02-24 18:16:30|1651.72|1645.22|1651.43|1644.93|1652.34|1645.84|1651.36|1644.86|36
1614190600000|2021-02-24 18:16:40|1651.46|1644.96|1651.67|1645.17|1651.75|1645.25|1651.24|1644.74|37
1614190610000|2021-02-24 18:16:50|1651.71|1645.21|1651.16|1644.66|1651.72|1645.22|1651.12|1644.62|32
1614190620000|2021-02-24 18:17:00|1651.08|1644.58|1651.51|1645.01|1652.15|1645.65|1651.03|1644.53|38
1614190630000|2021-02-24 18:17:10|1651.48|1644.98|1650.56|1644.06|1651.48|1644.98|1650.13|1643.63|38
1614190640000|2021-02-24 18:17:20|1650.68|1644.18|1650.73|1644.23|1651.61|1645.11|1650.61|1644.11|37
1614190650000|2021-02-24 18:17:30|1650.64|1644.14|1650.53|1644.03|1651.71|1645.21|1650.52|1644.02|38
1614190660000|2021-02-24 18:17:40|1650.52|1644.02|1649.63|1643.13|1650.52|1644.02|1648.8|1642.3|34
1614190670000|2021-02-24 18:17:50|1649.72|1643.22|1648.48|1641.98|1650.44|1643.94|1648.47|1641.97|36
1614190680000|2021-02-24 18:18:00|1648.47|1641.97|1649.13|1642.63|1649.7|1643.2|1648.43|1641.93|37
1614190690000|2021-02-24 18:18:10|1648.97|1642.47|1648.84|1642.34|1648.97|1642.47|1647.85|1641.35|39
1614190700000|2021-02-24 18:18:20|1649.03|1642.53|1647.92|1641.42|1649.04|1642.54|1647.62|1641.12|36
1614190710000|2021-02-24 18:18:30|1647.9|1641.4|1647.37|1640.87|1648.09|1641.59|1647.31|1640.81|37
1614190720000|2021-02-24 18:18:40|1647.38|1640.88|1648.45|1641.95|1648.45|1641.95|1647.33|1640.83|38
1614190730000|2021-02-24 18:18:50|1648.44|1641.94|1647.42|1640.92|1648.57|1642.07|1647.36|1640.86|38
1614190740000|2021-02-24 18:19:00|1647.49|1640.99|1647.66|1641.16|1648.61|1642.11|1647.4|1640.9|39
1614190750000|2021-02-24 18:19:10|1647.68|1641.18|1648.13|1641.63|1648.27|1641.77|1647.27|1640.77|37
1614190760000|2021-02-24 18:19:20|1648.07|1641.57|1647.74|1641.24|1648.1|1641.6|1647.68|1641.18|29
1614190770000|2021-02-24 18:19:30|1647.79|1641.29|1647.56|1641.06|1647.87|1641.37|1647.3|1640.8|37
1614190780000|2021-02-24 18:19:40|1647.55|1641.05|1647.61|1641.11|1647.71|1641.21|1647.4|1640.9|37
1614190790000|2021-02-24 18:19:50|1647.59|1641.09|1647.48|1640.98|1647.63|1641.13|1647.48|1640.98|30
1614190800000|2021-02-24 18:20:00|1647.42|1640.92|1647.17|1640.67|1647.44|1640.94|1647.16|1640.66|27
1614190810000|2021-02-24 18:20:10|1647.2|1640.7|1648.17|1641.67|1648.17|1641.67|1647.09|1640.59|36
1614190820000|2021-02-24 18:20:20|1648.11|1641.61|1645.42|1638.92|1648.11|1641.61|1645.15|1638.65|36
1614190830000|2021-02-24 18:20:30|1645.4|1638.9|1646.73|1640.23|1646.83|1640.33|1645.4|1638.9|35
1614190840000|2021-02-24 18:20:40|1646.75|1640.25|1647.18|1640.68|1647.18|1640.68|1646.68|1640.18|29
1614190850000|2021-02-24 18:20:50|1647.22|1640.72|1646.46|1639.96|1647.31|1640.81|1646.46|1639.96|34
1614190860000|2021-02-24 18:21:00|1646.45|1639.95|1647.15|1640.65|1647.15|1640.65|1646.45|1639.95|30
1614190870000|2021-02-24 18:21:10|1647.16|1640.66|1647.25|1640.75|1647.27|1640.77|1647|1640.5|34
1614190880000|2021-02-24 18:21:20|1647.27|1640.77|1646.66|1640.16|1647.29|1640.79|1646.61|1640.11|30
1614190890000|2021-02-24 18:21:30|1646.65|1640.15|1646.97|1640.47|1647.22|1640.72|1646.52|1640.02|31
1614190900000|2021-02-24 18:21:40|1646.98|1640.48|1646.98|1640.48|1647.25|1640.75|1646.86|1640.36|31
1614190910000|2021-02-24 18:21:50|1647.01|1640.51|1647|1640.5|1647.04|1640.54|1646.93|1640.43|27
1614190920000|2021-02-24 18:22:00|1647.01|1640.51|1647.09|1640.59|1647.26|1640.76|1646.89|1640.39|32
1614190930000|2021-02-24 18:22:10|1647.12|1640.62|1647.64|1641.14|1647.64|1641.14|1646.94|1640.44|31
1614190940000|2021-02-24 18:22:20|1647.69|1641.19|1647.56|1641.06|1648.75|1642.25|1647.28|1640.78|36
1614190950000|2021-02-24 18:22:30|1647.57|1641.07|1648.18|1641.68|1648.44|1641.94|1647.52|1641.02|33
1614190960000|2021-02-24 18:22:40|1648.16|1641.66|1648.46|1641.96|1648.46|1641.96|1647.2|1640.7|35
1614190970000|2021-02-24 18:22:50|1648.47|1641.97|1648.02|1641.52|1648.6|1642.1|1647.93|1641.43|32
1614190980000|2021-02-24 18:23:00|1648.12|1641.62|1648.19|1641.69|1648.96|1642.46|1648.1|1641.6|34
1614190990000|2021-02-24 18:23:10|1648.17|1641.67|1648.7|1642.2|1648.7|1642.2|1648.07|1641.57|36
1614191000000|2021-02-24 18:23:20|1648.77|1642.27|1647.9|1641.4|1648.78|1642.28|1647.9|1641.4|33
1614191010000|2021-02-24 18:23:30|1647.92|1641.42|1648.17|1641.67|1648.65|1642.15|1647.73|1641.23|39
1614191020000|2021-02-24 18:23:40|1648.19|1641.69|1648.32|1641.82|1648.45|1641.95|1647.96|1641.46|32
1614191030000|2021-02-24 18:23:50|1648.41|1641.91|1648.89|1642.39|1648.9|1642.4|1648.32|1641.82|36
1614191040000|2021-02-24 18:24:00|1648.9|1642.4|1649.09|1642.59|1649.84|1643.34|1648.83|1642.33|39
1614191050000|2021-02-24 18:24:10|1649.02|1642.52|1649.86|1643.36|1649.86|1643.36|1648.97|1642.47|32
1614191060000|2021-02-24 18:24:20|1649.85|1643.35|1649.85|1643.35|1649.88|1643.38|1649.54|1643.04|37
1614191070000|2021-02-24 18:24:30|1650.02|1643.52|1651.54|1645.04|1651.87|1645.37|1649.97|1643.47|34
1614191080000|2021-02-24 18:24:40|1651.57|1645.07|1651.79|1645.29|1651.84|1645.34|1651.16|1644.66|36
1614191090000|2021-02-24 18:24:50|1651.78|1645.28|1651.71|1645.21|1652|1645.5|1651.42|1644.92|37
1614191100000|2021-02-24 18:25:00|1651.65|1645.15|1651.58|1645.08|1651.76|1645.26|1651.45|1644.95|35
1614191110000|2021-02-24 18:25:10|1651.59|1645.09|1651.76|1645.26|1651.81|1645.31|1651.55|1645.05|33
1614191120000|2021-02-24 18:25:20|1651.77|1645.27|1654.68|1648.18|1654.68|1648.18|1651.74|1645.24|35
1614191130000|2021-02-24 18:25:30|1654.7|1648.2|1654.77|1648.27|1655|1648.5|1654.67|1648.17|34
1614191140000|2021-02-24 18:25:40|1654.74|1648.24|1655.58|1649.08|1655.74|1649.24|1654.74|1648.24|30
1614191150000|2021-02-24 18:25:50|1655.63|1649.13|1655.8|1649.3|1656.07|1649.57|1655.4|1648.9|35
1614191160000|2021-02-24 18:26:00|1655.64|1649.14|1654.97|1648.47|1655.67|1649.17|1654.97|1648.47|33
1614191170000|2021-02-24 18:26:10|1654.95|1648.45|1655.19|1648.69|1655.53|1649.03|1654.51|1648.01|37
1614191180000|2021-02-24 18:26:20|1655.09|1648.59|1654.74|1648.24|1655.23|1648.73|1654.69|1648.19|35
1614191190000|2021-02-24 18:26:30|1654.79|1648.29|1653.66|1647.16|1654.95|1648.45|1653.66|1647.16|36
1614191200000|2021-02-24 18:26:40|1653.61|1647.11|1653.1|1646.6|1653.61|1647.11|1653.07|1646.57|36
1614191210000|2021-02-24 18:26:50|1653.14|1646.64|1653.48|1646.98|1653.65|1647.15|1653.12|1646.62|31
1614191220000|2021-02-24 18:27:00|1653.52|1647.02|1652.99|1646.49|1653.52|1647.02|1652.99|1646.49|34
1614191230000|2021-02-24 18:27:10|1652.95|1646.45|1653.36|1646.86|1653.36|1646.86|1652.7|1646.2|35
1614191240000|2021-02-24 18:27:20|1653.39|1646.89|1653.44|1646.94|1653.54|1647.04|1652.93|1646.43|35
1614191250000|2021-02-24 18:27:30|1653.42|1646.92|1654.6|1648.1|1654.63|1648.13|1653.38|1646.88|31
1614191260000|2021-02-24 18:27:40|1654.59|1648.09|1655.81|1649.31|1655.81|1649.31|1654.58|1648.08|34
1614191270000|2021-02-24 18:27:50|1655.75|1649.25|1655.45|1648.95|1655.98|1649.48|1655.45|1648.95|31
1614191280000|2021-02-24 18:28:00|1655.41|1648.91|1654.69|1648.19|1655.79|1649.29|1654.69|1648.19|33
1614191290000|2021-02-24 18:28:10|1654.72|1648.22|1655.42|1648.92|1655.42|1648.92|1654.6|1648.1|36
1614191300000|2021-02-24 18:28:20|1655.45|1648.95|1655.71|1649.21|1655.82|1649.32|1655.24|1648.74|34
1614191310000|2021-02-24 18:28:30|1655.98|1649.48|1654.93|1648.43|1655.98|1649.48|1654.87|1648.37|30
1614191320000|2021-02-24 18:28:40|1654.95|1648.45|1655.26|1648.76|1655.47|1648.97|1654.91|1648.41|32
1614191330000|2021-02-24 18:28:50|1655.22|1648.72|1654.76|1648.26|1655.25|1648.75|1654.56|1648.06|36
1614191340000|2021-02-24 18:29:00|1654.74|1648.24|1654.57|1648.07|1654.74|1648.24|1654.36|1647.86|26
1614191350000|2021-02-24 18:29:10|1654.51|1648.01|1653.59|1647.09|1654.55|1648.05|1653.59|1647.09|27
1614191360000|2021-02-24 18:29:20|1653.61|1647.11|1652.12|1645.62|1653.62|1647.12|1652.12|1645.62|27
1614191370000|2021-02-24 18:29:30|1651.92|1645.42|1651.76|1645.26|1652.38|1645.88|1651.74|1645.24|36
1614191380000|2021-02-24 18:29:40|1651.75|1645.25|1651.95|1645.45|1651.95|1645.45|1651.65|1645.15|30
1614191390000|2021-02-24 18:29:50|1651.91|1645.41|1651.53|1645.03|1651.92|1645.42|1651.48|1644.98|29
1614191400000|2021-02-24 18:30:00|1651.58|1645.08|1650.77|1644.27|1651.71|1645.21|1650.59|1644.09|35
1614191410000|2021-02-24 18:30:10|1650.63|1644.13|1650.23|1643.73|1650.74|1644.24|1650.16|1643.66|20
1614191420000|2021-02-24 18:30:20|1650.31|1643.81|1650.01|1643.51|1650.74|1644.24|1649.79|1643.29|29
1614191430000|2021-02-24 18:30:30|1650.04|1643.54|1651.24|1644.74|1651.24|1644.74|1650.04|1643.54|39
1614191440000|2021-02-24 18:30:40|1651.15|1644.65|1651.04|1644.54|1651.21|1644.71|1650.55|1644.05|37
1614191450000|2021-02-24 18:30:50|1651.09|1644.59|1651.8|1645.3|1651.81|1645.31|1651.09|1644.59|39
1614191460000|2021-02-24 18:31:00|1651.88|1645.38|1653.07|1646.57|1653.46|1646.96|1651.84|1645.34|40
1614191470000|2021-02-24 18:31:10|1653.13|1646.63|1653.66|1647.16|1653.72|1647.22|1652.89|1646.39|36
1614191480000|2021-02-24 18:31:20|1653.65|1647.15|1655.15|1648.65|1655.15|1648.65|1653.38|1646.88|36
1614191490000|2021-02-24 18:31:30|1655.17|1648.67|1655.38|1648.88|1655.74|1649.24|1654.81|1648.31|37
1614191500000|2021-02-24 18:31:40|1655.32|1648.82|1655.72|1649.22|1655.76|1649.26|1654.96|1648.46|36
1614191510000|2021-02-24 18:31:50|1655.73|1649.23|1655.47|1648.97|1655.79|1649.29|1655.46|1648.96|27
1614191520000|2021-02-24 18:32:00|1655.49|1648.99|1655.99|1649.49|1656.17|1649.67|1655.49|1648.99|34
1614191530000|2021-02-24 18:32:10|1656|1649.5|1656.03|1649.53|1656.16|1649.66|1655.95|1649.45|26
1614191540000|2021-02-24 18:32:20|1656.06|1649.56|1656.49|1649.99|1656.54|1650.04|1656.02|1649.52|36
1614191550000|2021-02-24 18:32:30|1656.25|1649.75|1657.8|1651.3|1658.14|1651.64|1656.25|1649.75|28
1614191560000|2021-02-24 18:32:40|1657.87|1651.37|1657.92|1651.42|1658.44|1651.94|1657.72|1651.22|37
1614191570000|2021-02-24 18:32:50|1657.94|1651.44|1658.17|1651.67|1658.17|1651.67|1657.83|1651.33|31
1614191580000|2021-02-24 18:33:00|1658.1|1651.6|1657.47|1650.97|1658.1|1651.6|1657.38|1650.88|33
1614191590000|2021-02-24 18:33:10|1657.43|1650.93|1657.61|1651.11|1657.61|1651.11|1657.3|1650.8|23
1614191600000|2021-02-24 18:33:20|1657.63|1651.13|1658.39|1651.89|1658.66|1652.16|1657.55|1651.05|33
1614191610000|2021-02-24 18:33:30|1658.34|1651.84|1658.06|1651.56|1658.78|1652.28|1658.06|1651.56|39
1614191620000|2021-02-24 18:33:40|1658.05|1651.55|1658.04|1651.54|1658.12|1651.62|1657.64|1651.14|37
1614191630000|2021-02-24 18:33:50|1657.96|1651.46|1657.74|1651.24|1658.04|1651.54|1657.73|1651.23|33
1614191640000|2021-02-24 18:34:00|1657.88|1651.38|1658.69|1652.19|1658.69|1652.19|1657.65|1651.15|35
1614191650000|2021-02-24 18:34:10|1658.66|1652.16|1658.83|1652.33|1658.92|1652.42|1658.62|1652.12|23
1614191660000|2021-02-24 18:34:20|1658.82|1652.32|1659.83|1653.33|1659.99|1653.49|1658.82|1652.32|30
1614191670000|2021-02-24 18:34:30|1659.8|1653.3|1659.33|1652.83|1659.86|1653.36|1659.27|1652.77|34
1614191680000|2021-02-24 18:34:40|1659.32|1652.82|1659.44|1652.94|1659.71|1653.21|1659.29|1652.79|36
1614191690000|2021-02-24 18:34:50|1659.4|1652.9|1660.01|1653.51|1660.46|1653.96|1659.34|1652.84|29
1614191700000|2021-02-24 18:35:00|1660.09|1653.59|1660.78|1654.28|1660.79|1654.29|1659.98|1653.48|31
1614191710000|2021-02-24 18:35:10|1660.8|1654.3|1660.46|1653.96|1660.83|1654.33|1659.78|1653.28|32
1614191720000|2021-02-24 18:35:20|1660.31|1653.81|1660.73|1654.23|1661|1654.5|1660.17|1653.67|37
1614191730000|2021-02-24 18:35:30|1660.6|1654.1|1660.21|1653.71|1660.6|1654.1|1660.21|1653.71|34
1614191740000|2021-02-24 18:35:40|1660.2|1653.7|1660.76|1654.26|1660.78|1654.28|1660.2|1653.7|31
1614191750000|2021-02-24 18:35:50|1660.73|1654.23|1660.71|1654.21|1660.83|1654.33|1660.71|1654.21|23
1614191760000|2021-02-24 18:36:00|1660.7|1654.2|1660.04|1653.54|1660.7|1654.2|1660.04|1653.54|28
1614191770000|2021-02-24 18:36:10|1660.02|1653.52|1659.96|1653.46|1660.06|1653.56|1659.89|1653.39|29
1614191780000|2021-02-24 18:36:20|1659.93|1653.43|1658.69|1652.19|1659.96|1653.46|1658.64|1652.14|34
1614191790000|2021-02-24 18:36:30|1658.68|1652.18|1659.35|1652.85|1659.6|1653.1|1658.63|1652.13|31
1614191800000|2021-02-24 18:36:40|1659.4|1652.9|1659.14|1652.64|1659.41|1652.91|1659.14|1652.64|31
1614191810000|2021-02-24 18:36:50|1659.13|1652.63|1659.56|1653.06|1659.66|1653.16|1659.1|1652.6|30
1614191820000|2021-02-24 18:37:00|1659.55|1653.05|1658.47|1651.97|1659.56|1653.06|1658.47|1651.97|35
1614191830000|2021-02-24 18:37:10|1658.49|1651.99|1658.8|1652.3|1658.89|1652.39|1658.47|1651.97|28
1614191840000|2021-02-24 18:37:20|1658.81|1652.31|1659.25|1652.75|1659.48|1652.98|1658.77|1652.27|35
1614191850000|2021-02-24 18:37:30|1659.33|1652.83|1659.31|1652.81|1659.33|1652.83|1659.09|1652.59|36
1614191860000|2021-02-24 18:37:40|1659.13|1652.63|1658.91|1652.41|1659.13|1652.63|1658.89|1652.39|36
1614191870000|2021-02-24 18:37:50|1658.92|1652.42|1659.02|1652.52|1659.05|1652.55|1658.89|1652.39|30
1614191880000|2021-02-24 18:38:00|1659.01|1652.51|1658.07|1651.57|1659.02|1652.52|1658.07|1651.57|32
1614191890000|2021-02-24 18:38:10|1658.06|1651.56|1657.64|1651.14|1658.06|1651.56|1657.62|1651.12|22
1614191900000|2021-02-24 18:38:20|1657.51|1651.01|1657.48|1650.98|1657.76|1651.26|1657.26|1650.76|22
1614191910000|2021-02-24 18:38:30|1657.61|1651.11|1657.55|1651.05|1657.83|1651.33|1657.35|1650.85|31
1614191920000|2021-02-24 18:38:40|1657.53|1651.03|1657.85|1651.35|1657.98|1651.48|1657.53|1651.03|32
1614191930000|2021-02-24 18:38:50|1657.86|1651.36|1657.79|1651.29|1657.97|1651.47|1657.55|1651.05|36
1614191940000|2021-02-24 18:39:00|1657.75|1651.25|1657.6|1651.1|1657.78|1651.28|1657.56|1651.06|26
1614191950000|2021-02-24 18:39:10|1657.57|1651.07|1658.94|1652.44|1658.98|1652.48|1657.57|1651.07|33
1614191960000|2021-02-24 18:39:20|1658.98|1652.48|1659.07|1652.57|1659.21|1652.71|1658.85|1652.35|39
1614191970000|2021-02-24 18:39:30|1659.08|1652.58|1659.37|1652.87|1659.44|1652.94|1659.08|1652.58|31
1614191980000|2021-02-24 18:39:40|1659.36|1652.86|1658.14|1651.64|1659.36|1652.86|1658.14|1651.64|31
1614191990000|2021-02-24 18:39:50|1658.18|1651.68|1658.13|1651.63|1658.34|1651.84|1658.08|1651.58|33
1614192000000|2021-02-24 18:40:00|1658.14|1651.64|1658|1651.5|1658.4|1651.9|1657.93|1651.43|31
1614192010000|2021-02-24 18:40:10|1657.93|1651.43|1656.53|1650.03|1657.99|1651.49|1656.51|1650.01|36
1614192020000|2021-02-24 18:40:20|1656.44|1649.94|1656.13|1649.63|1656.52|1650.02|1656.13|1649.63|14
1614192030000|2021-02-24 18:40:30|1656.18|1649.68|1654.22|1647.72|1656.18|1649.68|1654.18|1647.68|33
1614192040000|2021-02-24 18:40:40|1654.19|1647.69|1652.22|1645.72|1654.19|1647.69|1652.21|1645.71|34
1614192050000|2021-02-24 18:40:50|1652.03|1645.53|1652.4|1645.9|1652.4|1645.9|1651.85|1645.35|36
1614192060000|2021-02-24 18:41:00|1652.27|1645.77|1652|1645.5|1652.27|1645.77|1651.69|1645.19|36
1614192070000|2021-02-24 18:41:10|1652.05|1645.55|1652.2|1645.7|1652.24|1645.74|1651.99|1645.49|20
1614192080000|2021-02-24 18:41:20|1652.22|1645.72|1652.27|1645.77|1652.27|1645.77|1652.15|1645.65|22
1614192090000|2021-02-24 18:41:30|1652.21|1645.71|1652.26|1645.76|1652.26|1645.76|1651.97|1645.47|27
1614192100000|2021-02-24 18:41:40|1652.27|1645.77|1652.11|1645.61|1652.29|1645.79|1652.11|1645.61|27
1614192110000|2021-02-24 18:41:50|1652.1|1645.6|1652.13|1645.63|1652.15|1645.65|1652.08|1645.58|18
1614192120000|2021-02-24 18:42:00|1652.1|1645.6|1652.64|1646.14|1652.72|1646.22|1652.09|1645.59|33
1614192130000|2021-02-24 18:42:10|1652.66|1646.16|1653.22|1646.72|1653.3|1646.8|1652.63|1646.13|31
1614192140000|2021-02-24 18:42:20|1653.17|1646.67|1653.27|1646.77|1653.36|1646.86|1653.16|1646.66|31
1614192150000|2021-02-24 18:42:30|1653.28|1646.78|1653.37|1646.87|1653.38|1646.88|1652.95|1646.45|28
1614192160000|2021-02-24 18:42:40|1653.39|1646.89|1653.39|1646.89|1653.43|1646.93|1653.37|1646.87|12
1614192170000|2021-02-24 18:42:50|1653.4|1646.9|1654.15|1647.65|1654.15|1647.65|1653.4|1646.9|20
1614192180000|2021-02-24 18:43:00|1654.14|1647.64|1654.01|1647.51|1654.29|1647.79|1653.96|1647.46|24
1614192190000|2021-02-24 18:43:10|1654.18|1647.68|1654.69|1648.19|1654.72|1648.22|1654.14|1647.64|22
1614192200000|2021-02-24 18:43:20|1654.7|1648.2|1654.92|1648.42|1654.93|1648.43|1654.7|1648.2|28
1614192210000|2021-02-24 18:43:30|1654.91|1648.41|1654.85|1648.35|1654.92|1648.42|1654.85|1648.35|17
1614192220000|2021-02-24 18:43:40|1654.86|1648.36|1654.86|1648.36|1654.86|1648.36|1654.84|1648.34|4
1614192230000|2021-02-24 18:43:50|1654.84|1648.34|1654.84|1648.34|1654.86|1648.36|1654.84|1648.34|9
1614192240000|2021-02-24 18:44:00|1654.83|1648.33|1653.68|1647.18|1654.83|1648.33|1653.68|1647.18|28
1614192250000|2021-02-24 18:44:10|1653.59|1647.09|1653.77|1647.27|1654.22|1647.72|1653.59|1647.09|25
1614192260000|2021-02-24 18:44:20|1653.84|1647.34|1654.01|1647.51|1654.01|1647.51|1653.67|1647.17|34
1614192270000|2021-02-24 18:44:30|1654|1647.5|1654.03|1647.53|1654.14|1647.64|1653.95|1647.45|31
1614192280000|2021-02-24 18:44:40|1654.02|1647.52|1654.03|1647.53|1654.03|1647.53|1653.97|1647.47|4
1614192290000|2021-02-24 18:44:50|1654|1647.5|1653.06|1646.56|1654|1647.5|1653.05|1646.55|25
1614192300000|2021-02-24 18:45:00|1652.97|1646.47|1651.96|1645.46|1653.02|1646.52|1651.96|1645.46|30
1614192310000|2021-02-24 18:45:10|1651.84|1645.34|1652.04|1645.54|1652.07|1645.57|1651.83|1645.33|28
1614192320000|2021-02-24 18:45:20|1652.07|1645.57|1652.18|1645.68|1652.18|1645.68|1652.04|1645.54|20
1614192330000|2021-02-24 18:45:30|1652.1|1645.6|1652.12|1645.62|1652.15|1645.65|1652.08|1645.58|13
1614192340000|2021-02-24 18:45:40|1652.14|1645.64|1652|1645.5|1652.19|1645.69|1651.64|1645.14|23
1614192350000|2021-02-24 18:45:50|1651.69|1645.19|1650.51|1644.01|1651.74|1645.24|1650.51|1644.01|31
1614192360000|2021-02-24 18:46:00|1650.37|1643.87|1649.66|1643.16|1650.48|1643.98|1649.56|1643.06|34
1614192370000|2021-02-24 18:46:10|1649.64|1643.14|1649.55|1643.05|1649.96|1643.46|1649.55|1643.05|24
1614192380000|2021-02-24 18:46:20|1649.59|1643.09|1649.17|1642.67|1649.59|1643.09|1649.1|1642.6|25
1614192390000|2021-02-24 18:46:30|1649.32|1642.82|1648.78|1642.28|1649.45|1642.95|1648.59|1642.09|25
1614192400000|2021-02-24 18:46:40|1648.79|1642.29|1648.32|1641.82|1648.79|1642.29|1648.18|1641.68|28
1614192410000|2021-02-24 18:46:50|1648.3|1641.8|1648.35|1641.85|1648.59|1642.09|1648.26|1641.76|34
1614192420000|2021-02-24 18:47:00|1648.38|1641.88|1648.27|1641.77|1648.61|1642.11|1648.21|1641.71|32
1614192430000|2021-02-24 18:47:10|1648.28|1641.78|1648.17|1641.67|1648.54|1642.04|1648.17|1641.67|32
1614192440000|2021-02-24 18:47:20|1648.19|1641.69|1647.89|1641.39|1648.19|1641.69|1647.82|1641.32|21
1614192450000|2021-02-24 18:47:30|1647.87|1641.37|1648.3|1641.8|1648.37|1641.87|1647.83|1641.33|34
1614192460000|2021-02-24 18:47:40|1648.29|1641.79|1648.14|1641.64|1648.31|1641.81|1648.14|1641.64|27
1614192470000|2021-02-24 18:47:50|1648.15|1641.65|1648.28|1641.78|1648.28|1641.78|1648.02|1641.52|31
1614192480000|2021-02-24 18:48:00|1648.21|1641.71|1648.07|1641.57|1648.21|1641.71|1648.03|1641.53|16
1614192490000|2021-02-24 18:48:10|1648.12|1641.62|1648.14|1641.64|1648.26|1641.76|1648|1641.5|31
1614192500000|2021-02-24 18:48:20|1648.1|1641.6|1648.17|1641.67|1648.3|1641.8|1648.04|1641.54|31
1614192510000|2021-02-24 18:48:30|1648.19|1641.69|1648.4|1641.9|1648.41|1641.91|1648.17|1641.67|27
1614192520000|2021-02-24 18:48:40|1648.41|1641.91|1648.42|1641.92|1648.48|1641.98|1648.4|1641.9|30
1614192530000|2021-02-24 18:48:50|1648.44|1641.94|1648.41|1641.91|1648.44|1641.94|1648.33|1641.83|27
1614192540000|2021-02-24 18:49:00|1648.4|1641.9|1648.97|1642.47|1648.97|1642.47|1648.4|1641.9|30
1614192550000|2021-02-24 18:49:10|1649.04|1642.54|1649.22|1642.72|1649.33|1642.83|1649.04|1642.54|35
1614192560000|2021-02-24 18:49:20|1649.21|1642.71|1649.07|1642.57|1649.33|1642.83|1649.03|1642.53|28
1614192570000|2021-02-24 18:49:30|1649.1|1642.6|1649.11|1642.61|1649.15|1642.65|1648.99|1642.49|32
1614192580000|2021-02-24 18:49:40|1649.1|1642.6|1648.21|1641.71|1649.11|1642.61|1648.21|1641.71|25
1614192590000|2021-02-24 18:49:50|1648.17|1641.67|1647.99|1641.49|1648.2|1641.7|1647.94|1641.44|28
1614192600000|2021-02-24 18:50:00|1648.01|1641.51|1647.84|1641.34|1648.01|1641.51|1647.72|1641.22|23
1614192610000|2021-02-24 18:50:10|1647.86|1641.36|1648.62|1642.12|1648.66|1642.16|1647.86|1641.36|33
1614192620000|2021-02-24 18:50:20|1648.55|1642.05|1648|1641.5|1648.58|1642.08|1647.99|1641.49|27
1614192630000|2021-02-24 18:50:30|1648.02|1641.52|1648|1641.5|1648.11|1641.61|1647.99|1641.49|29
1614192640000|2021-02-24 18:50:40|1647.96|1641.46|1648.02|1641.52|1648.16|1641.66|1647.95|1641.45|24
1614192650000|2021-02-24 18:50:50|1647.95|1641.45|1647.84|1641.34|1648.03|1641.53|1647.84|1641.34|16
1614192660000|2021-02-24 18:51:00|1647.85|1641.35|1647.97|1641.47|1648.15|1641.65|1647.85|1641.35|22
1614192670000|2021-02-24 18:51:10|1647.98|1641.48|1647.9|1641.4|1648.1|1641.6|1647.86|1641.36|21
1614192680000|2021-02-24 18:51:20|1647.95|1641.45|1647.57|1641.07|1647.96|1641.46|1647.56|1641.06|24
1614192690000|2021-02-24 18:51:30|1647.59|1641.09|1647.43|1640.93|1647.64|1641.14|1647.43|1640.93|22
1614192700000|2021-02-24 18:51:40|1647.42|1640.92|1647.45|1640.95|1647.5|1641|1647.42|1640.92|11
1614192710000|2021-02-24 18:51:50|1647.44|1640.94|1647.53|1641.03|1647.61|1641.11|1647.44|1640.94|16
1614192720000|2021-02-24 18:52:00|1647.52|1641.02|1647.43|1640.93|1647.57|1641.07|1647.39|1640.89|15
1614192730000|2021-02-24 18:52:10|1647.44|1640.94|1647.29|1640.79|1647.52|1641.02|1647.25|1640.75|21
1614192740000|2021-02-24 18:52:20|1647.25|1640.75|1647.25|1640.75|1647.29|1640.79|1647.25|1640.75|5
1614192750000|2021-02-24 18:52:30|1647.29|1640.79|1647.09|1640.59|1647.3|1640.8|1647.09|1640.59|17
1614192760000|2021-02-24 18:52:40|1647.19|1640.69|1647.18|1640.68|1647.47|1640.97|1646.96|1640.46|20
1614192770000|2021-02-24 18:52:50|1647.19|1640.69|1647.45|1640.95|1647.5|1641|1647.14|1640.64|21
1614192780000|2021-02-24 18:53:00|1647.41|1640.91|1647.71|1641.21|1647.92|1641.42|1647.41|1640.91|24
1614192790000|2021-02-24 18:53:10|1647.7|1641.2|1646.32|1639.82|1647.7|1641.2|1646.32|1639.82|35
1614192800000|2021-02-24 18:53:20|1646.3|1639.8|1646.36|1639.86|1646.39|1639.89|1646.3|1639.8|21
1614192810000|2021-02-24 18:53:30|1646.3|1639.8|1646.31|1639.81|1646.37|1639.87|1646.24|1639.74|12
1614192820000|2021-02-24 18:53:40|1646.29|1639.79|1646.31|1639.81|1646.35|1639.85|1646.21|1639.71|22
1614192830000|2021-02-24 18:53:50|1646.35|1639.85|1646.16|1639.66|1646.45|1639.95|1646.07|1639.57|22
1614192840000|2021-02-24 18:54:00|1646.2|1639.7|1646.14|1639.64|1646.26|1639.76|1646.05|1639.55|31
1614192850000|2021-02-24 18:54:10|1646.09|1639.59|1646.14|1639.64|1646.19|1639.69|1646.07|1639.57|25
1614192860000|2021-02-24 18:54:20|1646.17|1639.67|1646.29|1639.79|1646.29|1639.79|1646.08|1639.58|17
1614192870000|2021-02-24 18:54:30|1646.32|1639.82|1646.54|1640.04|1646.54|1640.04|1646.26|1639.76|29
1614192880000|2021-02-24 18:54:40|1646.5|1640|1646.54|1640.04|1646.59|1640.09|1646.33|1639.83|16
1614192890000|2021-02-24 18:54:50|1646.43|1639.93|1646.27|1639.77|1646.55|1640.05|1646.18|1639.68|27
1614192900000|2021-02-24 18:55:00|1646.3|1639.8|1647.23|1640.73|1647.23|1640.73|1646.3|1639.8|28
1614192910000|2021-02-24 18:55:10|1647.24|1640.74|1647.97|1641.47|1648.02|1641.52|1647.24|1640.74|26
1614192920000|2021-02-24 18:55:20|1647.99|1641.49|1647.82|1641.32|1648.01|1641.51|1647.78|1641.28|33
1614192930000|2021-02-24 18:55:30|1647.83|1641.33|1647.31|1640.81|1647.84|1641.34|1647.3|1640.8|28
1614192940000|2021-02-24 18:55:40|1647.32|1640.82|1646.91|1640.41|1647.33|1640.83|1646.86|1640.36|30
1614192950000|2021-02-24 18:55:50|1646.89|1640.39|1646.07|1639.57|1646.93|1640.43|1646.06|1639.56|29
1614192960000|2021-02-24 18:56:00|1646.03|1639.53|1645.78|1639.28|1646.07|1639.57|1645.78|1639.28|20
1614192970000|2021-02-24 18:56:10|1645.79|1639.29|1644.65|1638.15|1645.88|1639.38|1644.65|1638.15|29
1614192980000|2021-02-24 18:56:20|1644.66|1638.16|1642.71|1636.21|1644.66|1638.16|1642.67|1636.17|29
1614192990000|2021-02-24 18:56:30|1642.6|1636.1|1642.17|1635.67|1642.95|1636.45|1642.08|1635.58|32
1614193000000|2021-02-24 18:56:40|1642.06|1635.56|1642.15|1635.65|1642.42|1635.92|1641.95|1635.45|34
1614193010000|2021-02-24 18:56:50|1642.27|1635.77|1642.31|1635.81|1642.49|1635.99|1641.93|1635.43|34
1614193020000|2021-02-24 18:57:00|1642.33|1635.83|1642.6|1636.1|1642.63|1636.13|1642.23|1635.73|29
1614193030000|2021-02-24 18:57:10|1642.58|1636.08|1641.24|1634.74|1642.65|1636.15|1641.16|1634.66|31
1614193040000|2021-02-24 18:57:20|1641.1|1634.6|1639.98|1633.48|1641.11|1634.61|1639.98|1633.48|35
1614193050000|2021-02-24 18:57:30|1640.09|1633.59|1640.07|1633.57|1640.55|1634.05|1639.94|1633.44|33
1614193060000|2021-02-24 18:57:40|1640.08|1633.58|1640.3|1633.8|1640.59|1634.09|1639.99|1633.49|34
1614193070000|2021-02-24 18:57:50|1640.28|1633.78|1640.13|1633.63|1640.49|1633.99|1639.93|1633.43|32
1614193080000|2021-02-24 18:58:00|1640.14|1633.64|1640.39|1633.89|1640.43|1633.93|1640.01|1633.51|26
1614193090000|2021-02-24 18:58:10|1640.56|1634.06|1640.3|1633.8|1640.63|1634.13|1640.28|1633.78|23
1614193100000|2021-02-24 18:58:20|1640.33|1633.83|1640.6|1634.1|1640.6|1634.1|1640.33|1633.83|27
1614193110000|2021-02-24 18:58:30|1640.59|1634.09|1640.5|1634|1640.63|1634.13|1640.44|1633.94|25
1614193120000|2021-02-24 18:58:40|1640.56|1634.06|1640.57|1634.07|1640.76|1634.26|1640.56|1634.06|22
1614193130000|2021-02-24 18:58:50|1640.56|1634.06|1640.65|1634.15|1640.77|1634.27|1640.56|1634.06|22
1614193140000|2021-02-24 18:59:00|1640.64|1634.14|1640.67|1634.17|1640.69|1634.19|1640.63|1634.13|18
1614193150000|2021-02-24 18:59:10|1640.64|1634.14|1640.65|1634.15|1640.71|1634.21|1640.64|1634.14|13
1614193160000|2021-02-24 18:59:20|1640.67|1634.17|1640.61|1634.11|1640.73|1634.23|1640.57|1634.07|14
1614193170000|2021-02-24 18:59:30|1640.59|1634.09|1640.45|1633.95|1640.62|1634.12|1640.41|1633.91|22
1614193180000|2021-02-24 18:59:40|1640.46|1633.96|1640.52|1634.02|1640.52|1634.02|1640.4|1633.9|11
1614193190000|2021-02-24 18:59:50|1640.47|1633.97|1640.11|1633.61|1640.47|1633.97|1640.09|1633.59|12
1614193200000|2021-02-24 19:00:00|1640.17|1633.67|1639.91|1633.41|1640.32|1633.82|1639.86|1633.36|28
1614193210000|2021-02-24 19:00:10|1639.89|1633.39|1639.54|1633.04|1639.95|1633.45|1639.54|1633.04|26
1614193220000|2021-02-24 19:00:20|1639.55|1633.05|1639.54|1633.04|1639.58|1633.08|1639.51|1633.01|26
1614193230000|2021-02-24 19:00:30|1639.55|1633.05|1640.24|1633.74|1640.36|1633.86|1639.55|1633.05|37
1614193240000|2021-02-24 19:00:40|1640.27|1633.77|1640.33|1633.83|1640.39|1633.89|1640.24|1633.74|29
1614193250000|2021-02-24 19:00:50|1640.27|1633.77|1640.28|1633.78|1640.32|1633.82|1640|1633.5|30
1614193260000|2021-02-24 19:01:00|1640.3|1633.8|1640.5|1634|1640.5|1634|1640.3|1633.8|26
1614193270000|2021-02-24 19:01:10|1640.48|1633.98|1640.77|1634.27|1640.82|1634.32|1640.39|1633.89|31
1614193280000|2021-02-24 19:01:20|1640.76|1634.26|1640.83|1634.33|1640.83|1634.33|1640.5|1634|28
1614193290000|2021-02-24 19:01:30|1640.82|1634.32|1640.89|1634.39|1640.97|1634.47|1640.51|1634.01|31
1614193300000|2021-02-24 19:01:40|1640.93|1634.43|1640.9|1634.4|1640.93|1634.43|1640.87|1634.37|19
1614193310000|2021-02-24 19:01:50|1640.89|1634.39|1641.07|1634.57|1641.07|1634.57|1640.89|1634.39|19
1614193320000|2021-02-24 19:02:00|1641.06|1634.56|1641.62|1635.12|1641.72|1635.22|1641.06|1634.56|30
1614193330000|2021-02-24 19:02:10|1641.6|1635.1|1642.37|1635.87|1642.37|1635.87|1641.48|1634.98|32
1614193340000|2021-02-24 19:02:20|1642.4|1635.9|1643.14|1636.64|1643.55|1637.05|1642.4|1635.9|36
1614193350000|2021-02-24 19:02:30|1643.17|1636.67|1643|1636.5|1643.21|1636.71|1642.99|1636.49|34
1614193360000|2021-02-24 19:02:40|1642.99|1636.49|1643.07|1636.57|1643.29|1636.79|1642.91|1636.41|30
1614193370000|2021-02-24 19:02:50|1643.47|1636.97|1642.96|1636.46|1643.52|1637.02|1642.96|1636.46|27
1614193380000|2021-02-24 19:03:00|1642.94|1636.44|1642.86|1636.36|1642.94|1636.44|1642.77|1636.27|16
1614193390000|2021-02-24 19:03:10|1642.87|1636.37|1642.52|1636.02|1642.87|1636.37|1642.46|1635.96|30
1614193400000|2021-02-24 19:03:20|1642.48|1635.98|1642.46|1635.96|1642.53|1636.03|1642.46|1635.96|20
1614193410000|2021-02-24 19:03:30|1642.44|1635.94|1641.93|1635.43|1642.65|1636.15|1641.86|1635.36|28
1614193420000|2021-02-24 19:03:40|1641.94|1635.44|1640.99|1634.49|1641.94|1635.44|1640.99|1634.49|17
1614193430000|2021-02-24 19:03:50|1641.01|1634.51|1640.26|1633.76|1641.01|1634.51|1640.18|1633.68|19
1614193440000|2021-02-24 19:04:00|1640.25|1633.75|1641.21|1634.71|1641.21|1634.71|1640.25|1633.75|31
1614193450000|2021-02-24 19:04:10|1641.27|1634.77|1641.51|1635.01|1641.85|1635.35|1641.27|1634.77|38
1614193460000|2021-02-24 19:04:20|1641.52|1635.02|1640.98|1634.48|1641.52|1635.02|1640.91|1634.41|27
1614193470000|2021-02-24 19:04:30|1640.93|1634.43|1640.57|1634.07|1640.93|1634.43|1640.57|1634.07|23
1614193480000|2021-02-24 19:04:40|1640.56|1634.06|1640.93|1634.43|1640.93|1634.43|1640.32|1633.82|27
1614193490000|2021-02-24 19:04:50|1640.88|1634.38|1640.65|1634.15|1641.01|1634.51|1640.64|1634.14|30
1614193500000|2021-02-24 19:05:00|1640.49|1633.99|1642.05|1635.55|1642.06|1635.56|1640.49|1633.99|29
1614193510000|2021-02-24 19:05:10|1642.04|1635.54|1641.85|1635.35|1642.4|1635.9|1641.85|1635.35|34
1614193520000|2021-02-24 19:05:20|1641.87|1635.37|1641.25|1634.75|1641.87|1635.37|1641.09|1634.59|29
1614193530000|2021-02-24 19:05:30|1641.12|1634.62|1640.49|1633.99|1641.12|1634.62|1640.49|1633.99|32
1614193540000|2021-02-24 19:05:40|1640.48|1633.98|1640.29|1633.79|1640.77|1634.27|1640.29|1633.79|20
1614193550000|2021-02-24 19:05:50|1640.36|1633.86|1640.22|1633.72|1640.37|1633.87|1640.07|1633.57|17
1614193560000|2021-02-24 19:06:00|1640.1|1633.6|1640.3|1633.8|1640.3|1633.8|1640.05|1633.55|23
1614193570000|2021-02-24 19:06:10|1640.18|1633.68|1640.09|1633.59|1640.56|1634.06|1639.75|1633.25|27
1614193580000|2021-02-24 19:06:20|1639.97|1633.47|1638.8|1632.3|1639.98|1633.48|1638.75|1632.25|12
1614193590000|2021-02-24 19:06:30|1638.9|1632.4|1638.8|1632.3|1638.99|1632.49|1638.78|1632.28|22
1614193600000|2021-02-24 19:06:40|1638.79|1632.29|1638.08|1631.58|1638.8|1632.3|1638.08|1631.58|27
1614193610000|2021-02-24 19:06:50|1638.06|1631.56|1636.57|1630.07|1638.09|1631.59|1636.57|1630.07|32
1614193620000|2021-02-24 19:07:00|1636.52|1630.02|1637.37|1630.87|1637.37|1630.87|1636.52|1630.02|30
1614193630000|2021-02-24 19:07:10|1637.45|1630.95|1636.46|1629.96|1637.71|1631.21|1636.42|1629.92|31
1614193640000|2021-02-24 19:07:20|1636.44|1629.94|1637.3|1630.8|1637.49|1630.99|1636.37|1629.87|30
1614193650000|2021-02-24 19:07:30|1637.31|1630.81|1637.89|1631.39|1637.99|1631.49|1637.31|1630.81|30
1614193660000|2021-02-24 19:07:40|1637.79|1631.29|1637.2|1630.7|1637.91|1631.41|1637.2|1630.7|27
1614193670000|2021-02-24 19:07:50|1637.25|1630.75|1637.01|1630.51|1637.25|1630.75|1636.68|1630.18|32
1614193680000|2021-02-24 19:08:00|1637.12|1630.62|1636.6|1630.1|1637.12|1630.62|1636.44|1629.94|32
1614193690000|2021-02-24 19:08:10|1636.56|1630.06|1635.75|1629.25|1636.58|1630.08|1635.61|1629.11|33
1614193700000|2021-02-24 19:08:20|1635.48|1628.98|1636.11|1629.61|1636.11|1629.61|1635.13|1628.63|39
1614193710000|2021-02-24 19:08:30|1635.96|1629.46|1636.07|1629.57|1636.07|1629.57|1635.4|1628.9|38
1614193720000|2021-02-24 19:08:40|1636.03|1629.53|1636.3|1629.8|1636.35|1629.85|1635.8|1629.3|36
1614193730000|2021-02-24 19:08:50|1636.32|1629.82|1634.87|1628.37|1636.35|1629.85|1634.87|1628.37|29
1614193740000|2021-02-24 19:09:00|1634.88|1628.38|1634.33|1627.83|1635.1|1628.6|1634.1|1627.6|35
1614193750000|2021-02-24 19:09:10|1634.32|1627.82|1634.82|1628.32|1635.42|1628.92|1634.29|1627.79|38
1614193760000|2021-02-24 19:09:20|1634.97|1628.47|1635.28|1628.78|1635.79|1629.29|1634.97|1628.47|35
1614193770000|2021-02-24 19:09:30|1635.29|1628.79|1634.06|1627.56|1635.3|1628.8|1634.06|1627.56|33
1614193780000|2021-02-24 19:09:40|1634.01|1627.51|1632.71|1626.21|1634.01|1627.51|1632.39|1625.89|35
1614193790000|2021-02-24 19:09:50|1632.81|1626.31|1632.61|1626.11|1632.82|1626.32|1632.34|1625.84|33
1614193800000|2021-02-24 19:10:00|1632.62|1626.12|1633.35|1626.85|1633.68|1627.18|1632.62|1626.12|34
1614193810000|2021-02-24 19:10:10|1633.36|1626.86|1634.72|1628.22|1635.13|1628.63|1633.32|1626.82|35
1614193820000|2021-02-24 19:10:20|1634.58|1628.08|1633.24|1626.74|1634.58|1628.08|1633.24|1626.74|36
1614193830000|2021-02-24 19:10:30|1633.25|1626.75|1633.57|1627.07|1633.83|1627.33|1633.14|1626.64|34
1614193840000|2021-02-24 19:10:40|1633.53|1627.03|1633.55|1627.05|1633.74|1627.24|1633.17|1626.67|33
1614193850000|2021-02-24 19:10:50|1633.63|1627.13|1636.07|1629.57|1636.09|1629.59|1633.63|1627.13|39
1614193860000|2021-02-24 19:11:00|1636.05|1629.55|1637.74|1631.24|1637.74|1631.24|1636.03|1629.53|38
1614193870000|2021-02-24 19:11:10|1637.77|1631.27|1640.95|1634.45|1640.95|1634.45|1637.77|1631.27|35
1614193880000|2021-02-24 19:11:20|1640.99|1634.49|1639.84|1633.34|1641.03|1634.53|1639.4|1632.9|39
1614193890000|2021-02-24 19:11:30|1639.92|1633.42|1638.38|1631.88|1639.92|1633.42|1638.38|1631.88|34
1614193900000|2021-02-24 19:11:40|1638.37|1631.87|1636.22|1629.72|1638.39|1631.89|1636.22|1629.72|33
1614193910000|2021-02-24 19:11:50|1636.2|1629.7|1635.27|1628.77|1636.36|1629.86|1635.21|1628.71|34
1614193920000|2021-02-24 19:12:00|1635.28|1628.78|1634.34|1627.84|1635.36|1628.86|1634.34|1627.84|36
1614193930000|2021-02-24 19:12:10|1634.42|1627.92|1633.37|1626.87|1634.62|1628.12|1633.37|1626.87|31
1614193940000|2021-02-24 19:12:20|1633.23|1626.73|1631.18|1624.68|1633.67|1627.17|1630.49|1623.99|35
1614193950000|2021-02-24 19:12:30|1631.57|1625.07|1632.55|1626.05|1632.57|1626.07|1631.55|1625.05|35
1614193960000|2021-02-24 19:12:40|1632.54|1626.04|1632.08|1625.58|1633.16|1626.66|1632.08|1625.58|37
1614193970000|2021-02-24 19:12:50|1631.2|1624.7|1631.45|1624.95|1631.99|1625.49|1631.03|1624.53|36
1614193980000|2021-02-24 19:13:00|1631.28|1624.78|1630.49|1623.99|1631.62|1625.12|1630.36|1623.86|33
1614193990000|2021-02-24 19:13:10|1630.3|1623.8|1630.71|1624.21|1631.11|1624.61|1629.88|1623.38|34
1614194000000|2021-02-24 19:13:20|1630.63|1624.13|1630.03|1623.53|1630.97|1624.47|1630.03|1623.53|37
1614194010000|2021-02-24 19:13:30|1630.1|1623.6|1631.1|1624.6|1631.1|1624.6|1630.1|1623.6|40
1614194020000|2021-02-24 19:13:40|1630.94|1624.44|1630.79|1624.29|1631.15|1624.65|1630.76|1624.26|36
1614194030000|2021-02-24 19:13:50|1630.82|1624.32|1630.67|1624.17|1631.01|1624.51|1630.29|1623.79|35
1614194040000|2021-02-24 19:14:00|1630.69|1624.19|1630.57|1624.07|1631.15|1624.65|1630.53|1624.03|30
1614194050000|2021-02-24 19:14:10|1630.55|1624.05|1630.28|1623.78|1630.84|1624.34|1630.1|1623.6|34
1614194060000|2021-02-24 19:14:20|1629.91|1623.41|1630.85|1624.35|1630.93|1624.43|1629.88|1623.38|34
1614194070000|2021-02-24 19:14:30|1630.8|1624.3|1629.4|1622.9|1630.8|1624.3|1629.33|1622.83|35
1614194080000|2021-02-24 19:14:40|1629.27|1622.77|1629.09|1622.59|1629.81|1623.31|1628.94|1622.44|36
1614194090000|2021-02-24 19:14:50|1628.99|1622.49|1629.51|1623.01|1629.65|1623.15|1628.99|1622.49|37
1614194100000|2021-02-24 19:15:00|1629.53|1623.03|1629.81|1623.31|1629.86|1623.36|1629.33|1622.83|34
1614194110000|2021-02-24 19:15:10|1629.84|1623.34|1632.12|1625.62|1632.12|1625.62|1629.84|1623.34|36
1614194120000|2021-02-24 19:15:20|1632.3|1625.8|1632.95|1626.45|1633.3|1626.8|1632.12|1625.62|35
1614194130000|2021-02-24 19:15:30|1633.05|1626.55|1632.97|1626.47|1633.78|1627.28|1632.53|1626.03|38
1614194140000|2021-02-24 19:15:40|1632.66|1626.16|1632.02|1625.52|1632.8|1626.3|1632.02|1625.52|37
1614194150000|2021-02-24 19:15:50|1632.1|1625.6|1632.78|1626.28|1632.78|1626.28|1631.88|1625.38|37
1614194160000|2021-02-24 19:16:00|1632.72|1626.22|1631.34|1624.84|1633.18|1626.68|1631.3|1624.8|35
1614194170000|2021-02-24 19:16:10|1631.59|1625.09|1632.7|1626.2|1633.12|1626.62|1631.58|1625.08|40
1614194180000|2021-02-24 19:16:20|1632.75|1626.25|1633.52|1627.02|1633.94|1627.44|1632.7|1626.2|37
1614194190000|2021-02-24 19:16:30|1633.23|1626.73|1633.28|1626.78|1634.47|1627.97|1633.02|1626.52|39
1614194200000|2021-02-24 19:16:40|1633.08|1626.58|1632.14|1625.64|1633.18|1626.68|1631.99|1625.49|31
1614194210000|2021-02-24 19:16:50|1632.18|1625.68|1631.65|1625.15|1632.18|1625.68|1631.65|1625.15|32
1614194220000|2021-02-24 19:17:00|1631.63|1625.13|1631.03|1624.53|1631.63|1625.13|1630.86|1624.36|36
1614194230000|2021-02-24 19:17:10|1631.02|1624.52|1631.13|1624.63|1631.57|1625.07|1630.88|1624.38|34
1614194240000|2021-02-24 19:17:20|1631.08|1624.58|1632.35|1625.85|1632.37|1625.87|1631.08|1624.58|36
1614194250000|2021-02-24 19:17:30|1632.37|1625.87|1632.35|1625.85|1632.5|1626|1631.73|1625.23|35
1614194260000|2021-02-24 19:17:40|1632.41|1625.91|1633.92|1627.42|1633.92|1627.42|1632.41|1625.91|38
1614194270000|2021-02-24 19:17:50|1633.96|1627.46|1634.08|1627.58|1634.48|1627.98|1633.63|1627.13|40
1614194280000|2021-02-24 19:18:00|1634.14|1627.64|1633.56|1627.06|1634.14|1627.64|1633.31|1626.81|35
1614194290000|2021-02-24 19:18:10|1633.68|1627.18|1634.56|1628.06|1634.77|1628.27|1633.68|1627.18|36
1614194300000|2021-02-24 19:18:20|1634.68|1628.18|1636|1629.5|1636.04|1629.54|1634.28|1627.78|37
1614194310000|2021-02-24 19:18:30|1636.04|1629.54|1634.92|1628.42|1636.23|1629.73|1634.92|1628.42|35
1614194320000|2021-02-24 19:18:40|1634.73|1628.23|1633.91|1627.41|1634.82|1628.32|1633.48|1626.98|34
1614194330000|2021-02-24 19:18:50|1633.94|1627.44|1633.43|1626.93|1633.97|1627.47|1633.43|1626.93|32
1614194340000|2021-02-24 19:19:00|1633.73|1627.23|1632.79|1626.29|1633.73|1627.23|1632.31|1625.81|30
1614194350000|2021-02-24 19:19:10|1632.72|1626.22|1632.82|1626.32|1633.03|1626.53|1632.28|1625.78|36
1614194360000|2021-02-24 19:19:20|1632.83|1626.33|1634.33|1627.83|1634.33|1627.83|1632.83|1626.33|38
1614194370000|2021-02-24 19:19:30|1634.43|1627.93|1634.78|1628.28|1634.87|1628.37|1634.36|1627.86|30
1614194380000|2021-02-24 19:19:40|1634.71|1628.21|1634.6|1628.1|1634.96|1628.46|1634.4|1627.9|30
1614194390000|2021-02-24 19:19:50|1634.72|1628.22|1634.71|1628.21|1635.33|1628.83|1634.71|1628.21|32
1614194400000|2021-02-24 19:20:00|1634.73|1628.23|1635.34|1628.84|1635.61|1629.11|1634.69|1628.19|28
1614194410000|2021-02-24 19:20:10|1635.49|1628.99|1637.13|1630.63|1637.13|1630.63|1635.34|1628.84|36
1614194420000|2021-02-24 19:20:20|1636.92|1630.42|1638.59|1632.09|1638.79|1632.29|1636.23|1629.73|36
1614194430000|2021-02-24 19:20:30|1638.56|1632.06|1637.64|1631.14|1638.59|1632.09|1637.44|1630.94|36
1614194440000|2021-02-24 19:20:40|1637.58|1631.08|1637.11|1630.61|1637.77|1631.27|1636.67|1630.17|33
1614194450000|2021-02-24 19:20:50|1637.15|1630.65|1637.73|1631.23|1637.73|1631.23|1636.9|1630.4|37
1614194460000|2021-02-24 19:21:00|1637.64|1631.14|1636.92|1630.42|1637.81|1631.31|1636.87|1630.37|38
1614194470000|2021-02-24 19:21:10|1636.88|1630.38|1637.62|1631.12|1637.62|1631.12|1636.85|1630.35|26
1614194480000|2021-02-24 19:21:20|1637.63|1631.13|1637.39|1630.89|1637.76|1631.26|1636.96|1630.46|35
1614194490000|2021-02-24 19:21:30|1637.46|1630.96|1637.38|1630.88|1637.71|1631.21|1637.25|1630.75|36
1614194500000|2021-02-24 19:21:40|1637.4|1630.9|1637.18|1630.68|1637.44|1630.94|1636.96|1630.46|33
1614194510000|2021-02-24 19:21:50|1637.2|1630.7|1636.62|1630.12|1637.23|1630.73|1636.62|1630.12|29
1614194520000|2021-02-24 19:22:00|1636.59|1630.09|1635.22|1628.72|1636.68|1630.18|1634.96|1628.46|38
1614194530000|2021-02-24 19:22:10|1635.59|1629.09|1635.71|1629.21|1636.08|1629.58|1635.59|1629.09|26
1614194540000|2021-02-24 19:22:20|1635.7|1629.2|1634.83|1628.33|1635.7|1629.2|1634.73|1628.23|32
1614194550000|2021-02-24 19:22:30|1634.86|1628.36|1636.04|1629.54|1636.09|1629.59|1634.86|1628.36|34
1614194560000|2021-02-24 19:22:40|1635.98|1629.48|1636.68|1630.18|1636.78|1630.28|1635.98|1629.48|32
1614194570000|2021-02-24 19:22:50|1636.73|1630.23|1636.2|1629.7|1637.19|1630.69|1636.2|1629.7|33
1614194580000|2021-02-24 19:23:00|1636.25|1629.75|1636.05|1629.55|1636.49|1629.99|1635.9|1629.4|34
1614194590000|2021-02-24 19:23:10|1636.08|1629.58|1635.77|1629.27|1636.16|1629.66|1635.39|1628.89|34
1614194600000|2021-02-24 19:23:20|1635.87|1629.37|1636.25|1629.75|1636.46|1629.96|1635.87|1629.37|33
1614194610000|2021-02-24 19:23:30|1636.24|1629.74|1636.4|1629.9|1636.49|1629.99|1636.24|1629.74|29
1614194620000|2021-02-24 19:23:40|1636.38|1629.88|1634.92|1628.42|1636.38|1629.88|1634.85|1628.35|35
1614194630000|2021-02-24 19:23:50|1634.88|1628.38|1634.87|1628.37|1635.15|1628.65|1634.64|1628.14|35
1614194640000|2021-02-24 19:24:00|1634.86|1628.36|1634.36|1627.86|1634.86|1628.36|1634.3|1627.8|21
1614194650000|2021-02-24 19:24:10|1634.31|1627.81|1633.97|1627.47|1634.36|1627.86|1633.79|1627.29|30
1614194660000|2021-02-24 19:24:20|1633.99|1627.49|1634.94|1628.44|1635.03|1628.53|1633.99|1627.49|34
1614194670000|2021-02-24 19:24:30|1634.96|1628.46|1634.97|1628.47|1634.98|1628.48|1634.53|1628.03|34
1614194680000|2021-02-24 19:24:40|1634.96|1628.46|1635.17|1628.67|1635.31|1628.81|1634.96|1628.46|25
1614194690000|2021-02-24 19:24:50|1635.16|1628.66|1635.88|1629.38|1635.88|1629.38|1635.12|1628.62|22
1614194700000|2021-02-24 19:25:00|1636.01|1629.51|1635.79|1629.29|1636.46|1629.96|1635.65|1629.15|34
1614194710000|2021-02-24 19:25:10|1635.84|1629.34|1635.46|1628.96|1636.24|1629.74|1635.44|1628.94|33
1614194720000|2021-02-24 19:25:20|1635.4|1628.9|1635.38|1628.88|1635.45|1628.95|1635.32|1628.82|25
1614194730000|2021-02-24 19:25:30|1635.39|1628.89|1634.56|1628.06|1635.41|1628.91|1634.5|1628|24
1614194740000|2021-02-24 19:25:40|1634.37|1627.87|1633.94|1627.44|1634.46|1627.96|1633.84|1627.34|31
1614194750000|2021-02-24 19:25:50|1633.93|1627.43|1633.29|1626.79|1633.94|1627.44|1633.29|1626.79|18
1614194760000|2021-02-24 19:26:00|1633.31|1626.81|1634.01|1627.51|1634.04|1627.54|1633.11|1626.61|32
1614194770000|2021-02-24 19:26:10|1634.04|1627.54|1630.51|1624.01|1634.04|1627.54|1629.84|1623.34|36
1614194780000|2021-02-24 19:26:20|1630.53|1624.03|1630.13|1623.63|1630.58|1624.08|1629.92|1623.42|30
1614194790000|2021-02-24 19:26:30|1630.11|1623.61|1628.89|1622.39|1630.12|1623.62|1628.89|1622.39|33
1614194800000|2021-02-24 19:26:40|1628.91|1622.41|1629.48|1622.98|1629.69|1623.19|1628.68|1622.18|37
1614194810000|2021-02-24 19:26:50|1629.5|1623|1629.23|1622.73|1629.73|1623.23|1628.92|1622.42|37
1614194820000|2021-02-24 19:27:00|1629.28|1622.78|1629.38|1622.88|1629.4|1622.9|1628.97|1622.47|35
1614194830000|2021-02-24 19:27:10|1629.35|1622.85|1629.34|1622.84|1629.44|1622.94|1629.1|1622.6|34
1614194840000|2021-02-24 19:27:20|1629.44|1622.94|1630.54|1624.04|1630.69|1624.19|1629.41|1622.91|38
1614194850000|2021-02-24 19:27:30|1630.66|1624.16|1631.18|1624.68|1631.19|1624.69|1630.53|1624.03|29
1614194860000|2021-02-24 19:27:40|1631.23|1624.73|1630.88|1624.38|1631.99|1625.49|1630.87|1624.37|35
1614194870000|2021-02-24 19:27:50|1630.75|1624.25|1630.36|1623.86|1630.75|1624.25|1630.35|1623.85|32
1614194880000|2021-02-24 19:28:00|1630.47|1623.97|1630.03|1623.53|1630.47|1623.97|1629.73|1623.23|31
1614194890000|2021-02-24 19:28:10|1630.11|1623.61|1630.08|1623.58|1630.17|1623.67|1629.82|1623.32|32
1614194900000|2021-02-24 19:28:20|1630.21|1623.71|1625.27|1618.77|1630.21|1623.71|1625.24|1618.74|36
1614194910000|2021-02-24 19:28:30|1625.25|1618.75|1625.53|1619.03|1626.13|1619.63|1625.04|1618.54|37
1614194920000|2021-02-24 19:28:40|1625.22|1618.72|1625.41|1618.91|1625.41|1618.91|1624.9|1618.4|35
1614194930000|2021-02-24 19:28:50|1625.1|1618.6|1625.09|1618.59|1625.28|1618.78|1625.03|1618.53|29
1614194940000|2021-02-24 19:29:00|1625.13|1618.63|1627.02|1620.52|1627.18|1620.68|1625.11|1618.61|35
1614194950000|2021-02-24 19:29:10|1626.86|1620.36|1626.89|1620.39|1627.09|1620.59|1626.62|1620.12|39
1614194960000|2021-02-24 19:29:20|1626.85|1620.35|1626.14|1619.64|1627.43|1620.93|1626.14|1619.64|38
1614194970000|2021-02-24 19:29:30|1626.25|1619.75|1625.94|1619.44|1626.72|1620.22|1625.91|1619.41|36
1614194980000|2021-02-24 19:29:40|1625.89|1619.39|1627.48|1620.98|1627.48|1620.98|1625.89|1619.39|25
1614194990000|2021-02-24 19:29:50|1627.49|1620.99|1627.6|1621.1|1627.74|1621.24|1627.46|1620.96|29
1614195000000|2021-02-24 19:30:00|1627.52|1621.02|1627.02|1620.52|1627.53|1621.03|1626.72|1620.22|36
1614195010000|2021-02-24 19:30:10|1626.99|1620.49|1625.48|1618.98|1627.26|1620.76|1625.48|1618.98|37
1614195020000|2021-02-24 19:30:20|1625.47|1618.97|1624.57|1618.07|1625.5|1619|1624.56|1618.06|33
1614195030000|2021-02-24 19:30:30|1624.69|1618.19|1622.89|1616.39|1624.92|1618.42|1622.89|1616.39|34
1614195040000|2021-02-24 19:30:40|1622.68|1616.18|1622.42|1615.92|1622.78|1616.28|1622.2|1615.7|31
1614195050000|2021-02-24 19:30:50|1622.47|1615.97|1622.44|1615.94|1622.47|1615.97|1622.14|1615.64|35
1614195060000|2021-02-24 19:31:00|1622.42|1615.92|1622.67|1616.17|1623.48|1616.98|1622.33|1615.83|36
1614195070000|2021-02-24 19:31:10|1622.92|1616.42|1622.02|1615.52|1622.92|1616.42|1622.02|1615.52|39
1614195080000|2021-02-24 19:31:20|1622.16|1615.66|1622.14|1615.64|1622.53|1616.03|1621.85|1615.35|36
1614195090000|2021-02-24 19:31:30|1622.17|1615.67|1620.77|1614.27|1622.17|1615.67|1619.78|1613.28|39
1614195100000|2021-02-24 19:31:40|1620.72|1614.22|1620.52|1614.02|1621.62|1615.12|1620.08|1613.58|30
1614195110000|2021-02-24 19:31:50|1620.28|1613.78|1619.14|1612.64|1621.29|1614.79|1619.12|1612.62|38
1614195120000|2021-02-24 19:32:00|1619.55|1613.05|1618.04|1611.54|1620.17|1613.67|1617.9|1611.4|35
1614195130000|2021-02-24 19:32:10|1618.06|1611.56|1617.85|1611.35|1618.14|1611.64|1617.69|1611.19|37
1614195140000|2021-02-24 19:32:20|1617.78|1611.28|1618.71|1612.21|1618.79|1612.29|1617.46|1610.96|37
1614195150000|2021-02-24 19:32:30|1618.66|1612.16|1617.26|1610.76|1619.07|1612.57|1617.26|1610.76|39
1614195160000|2021-02-24 19:32:40|1617.11|1610.61|1617.44|1610.94|1617.44|1610.94|1616.99|1610.49|39
1614195170000|2021-02-24 19:32:50|1617.52|1611.02|1617.01|1610.51|1617.81|1611.31|1616.83|1610.33|38
1614195180000|2021-02-24 19:33:00|1616.97|1610.47|1616.12|1609.62|1616.97|1610.47|1616.09|1609.59|36
1614195190000|2021-02-24 19:33:10|1616.1|1609.6|1616.98|1610.48|1616.98|1610.48|1616.06|1609.56|38
1614195200000|2021-02-24 19:33:20|1617.07|1610.57|1617.4|1610.9|1617.62|1611.12|1617.07|1610.57|33
1614195210000|2021-02-24 19:33:30|1617.39|1610.89|1617.7|1611.2|1617.7|1611.2|1616.93|1610.43|37
1614195220000|2021-02-24 19:33:40|1617.86|1611.36|1617.48|1610.98|1617.92|1611.42|1617.48|1610.98|37
1614195230000|2021-02-24 19:33:50|1617.5|1611|1617.21|1610.71|1617.64|1611.14|1616.94|1610.44|34
1614195240000|2021-02-24 19:34:00|1617.34|1610.84|1618.05|1611.55|1618.35|1611.85|1617.27|1610.77|37
1614195250000|2021-02-24 19:34:10|1618.02|1611.52|1617.21|1610.71|1618.02|1611.52|1617.09|1610.59|38
1614195260000|2021-02-24 19:34:20|1617.09|1610.59|1617.13|1610.63|1617.74|1611.24|1616.83|1610.33|39
1614195270000|2021-02-24 19:34:30|1617.11|1610.61|1617.81|1611.31|1617.81|1611.31|1617.08|1610.58|39
1614195280000|2021-02-24 19:34:40|1617.79|1611.29|1617.15|1610.65|1617.85|1611.35|1617.15|1610.65|37
1614195290000|2021-02-24 19:34:50|1617.12|1610.62|1616.03|1609.53|1617.17|1610.67|1616.03|1609.53|36
1614195300000|2021-02-24 19:35:00|1616.08|1609.58|1615.98|1609.48|1616.08|1609.58|1615.36|1608.86|39
1614195310000|2021-02-24 19:35:10|1616.03|1609.53|1616.96|1610.46|1617.17|1610.67|1616|1609.5|36
1614195320000|2021-02-24 19:35:20|1616.86|1610.36|1616.7|1610.2|1617.01|1610.51|1616.68|1610.18|35
1614195330000|2021-02-24 19:35:30|1616.61|1610.11|1615.74|1609.24|1616.81|1610.31|1615.74|1609.24|30
1614195340000|2021-02-24 19:35:40|1615.68|1609.18|1615.6|1609.1|1616.33|1609.83|1615.6|1609.1|35
1614195350000|2021-02-24 19:35:50|1615.55|1609.05|1615.45|1608.95|1615.99|1609.49|1615.45|1608.95|36
1614195360000|2021-02-24 19:36:00|1615.56|1609.06|1615.07|1608.57|1615.69|1609.19|1615.07|1608.57|35
1614195370000|2021-02-24 19:36:10|1615.17|1608.67|1613.85|1607.35|1615.41|1608.91|1613.85|1607.35|28
1614195380000|2021-02-24 19:36:20|1613.89|1607.39|1613.92|1607.42|1614.47|1607.97|1613.77|1607.27|32
1614195390000|2021-02-24 19:36:30|1613.91|1607.41|1613.58|1607.08|1613.96|1607.46|1613.04|1606.54|33
1614195400000|2021-02-24 19:36:40|1613.75|1607.25|1613.59|1607.09|1613.79|1607.29|1613.21|1606.71|34
1614195410000|2021-02-24 19:36:50|1613.34|1606.84|1612.01|1605.51|1613.36|1606.86|1611.75|1605.25|39
1614195420000|2021-02-24 19:37:00|1612.21|1605.71|1609.06|1602.56|1612.21|1605.71|1609.06|1602.56|32
1614195430000|2021-02-24 19:37:10|1608.85|1602.35|1611.27|1604.77|1611.32|1604.82|1608.27|1601.77|39
1614195440000|2021-02-24 19:37:20|1610.93|1604.43|1610.92|1604.42|1611.08|1604.58|1609.69|1603.19|37
1614195450000|2021-02-24 19:37:30|1607.72|1601.22|1606.55|1600.05|1607.74|1601.24|1606.55|1600.05|32
1614195460000|2021-02-24 19:37:40|1606.53|1600.03|1607.3|1600.8|1607.35|1600.85|1606.53|1600.03|35
1614195470000|2021-02-24 19:37:50|1607.17|1600.67|1606.99|1600.49|1607.34|1600.84|1606.9|1600.4|36
1614195480000|2021-02-24 19:38:00|1607.27|1600.77|1607.47|1600.97|1607.49|1600.99|1607.1|1600.6|34
1614195490000|2021-02-24 19:38:10|1607.58|1601.08|1607.66|1601.16|1607.84|1601.34|1607.56|1601.06|38
1614195500000|2021-02-24 19:38:20|1607.64|1601.14|1606.39|1599.89|1607.64|1601.14|1606.39|1599.89|31
1614195510000|2021-02-24 19:38:30|1606.37|1599.87|1606.38|1599.88|1606.79|1600.29|1606.28|1599.78|35
1614195520000|2021-02-24 19:38:40|1606.36|1599.86|1606.07|1599.57|1606.44|1599.94|1605.99|1599.49|33
1614195530000|2021-02-24 19:38:50|1606.14|1599.64|1605.45|1598.95|1606.14|1599.64|1605.4|1598.9|34
1614195540000|2021-02-24 19:39:00|1605.49|1598.99|1605.71|1599.21|1606.19|1599.69|1605.49|1598.99|35
1614195550000|2021-02-24 19:39:10|1605.59|1599.09|1605.05|1598.55|1605.59|1599.09|1605.03|1598.53|27
1614195560000|2021-02-24 19:39:20|1605.04|1598.54|1604.41|1597.91|1605.07|1598.57|1604.37|1597.87|26
1614195570000|2021-02-24 19:39:30|1604.01|1597.51|1604.13|1597.63|1604.48|1597.98|1603.69|1597.19|35
1614195580000|2021-02-24 19:39:40|1604.21|1597.71|1603.96|1597.46|1604.47|1597.97|1603.85|1597.35|31
1614195590000|2021-02-24 19:39:50|1603.95|1597.45|1604.3|1597.8|1604.3|1597.8|1603.66|1597.16|32
1614195600000|2021-02-24 19:40:00|1604.31|1597.81|1604.81|1598.31|1604.84|1598.34|1604.27|1597.77|36
1614195610000|2021-02-24 19:40:10|1604.79|1598.29|1605.81|1599.31|1605.81|1599.31|1604.79|1598.29|33
1614195620000|2021-02-24 19:40:20|1605.7|1599.2|1607.22|1600.72|1607.22|1600.72|1605.7|1599.2|37
1614195630000|2021-02-24 19:40:30|1606.72|1600.22|1606.84|1600.34|1607.52|1601.02|1605.63|1599.13|31
1614195640000|2021-02-24 19:40:40|1607.3|1600.8|1606.65|1600.15|1607.55|1601.05|1606.16|1599.66|36
1614195650000|2021-02-24 19:40:50|1606.59|1600.09|1610.33|1603.83|1610.33|1603.83|1606.28|1599.78|37
1614195660000|2021-02-24 19:41:00|1610.29|1603.79|1610.51|1604.01|1610.87|1604.37|1609.91|1603.41|35
1614195670000|2021-02-24 19:41:10|1610.46|1603.96|1610.99|1604.49|1611.79|1605.29|1610.46|1603.96|37
1614195680000|2021-02-24 19:41:20|1611.06|1604.56|1612.31|1605.81|1612.38|1605.88|1610.77|1604.27|36
1614195690000|2021-02-24 19:41:30|1612.32|1605.82|1611.91|1605.41|1613.72|1607.22|1611.91|1605.41|35
1614195700000|2021-02-24 19:41:40|1611.89|1605.39|1611.54|1605.04|1612.37|1605.87|1611.5|1605|33
1614195710000|2021-02-24 19:41:50|1611.52|1605.02|1612.38|1605.88|1612.63|1606.13|1611.52|1605.02|38
1614195720000|2021-02-24 19:42:00|1612.27|1605.77|1612.42|1605.92|1612.71|1606.21|1611.95|1605.45|37
1614195730000|2021-02-24 19:42:10|1612.38|1605.88|1611.69|1605.19|1612.59|1606.09|1611.56|1605.06|39
1614195740000|2021-02-24 19:42:20|1611.64|1605.14|1610.08|1603.58|1611.64|1605.14|1609.17|1602.67|38
1614195750000|2021-02-24 19:42:30|1610.01|1603.51|1609.74|1603.24|1610.73|1604.23|1609.46|1602.96|36
1614195760000|2021-02-24 19:42:40|1609.76|1603.26|1609.08|1602.58|1609.77|1603.27|1609.01|1602.51|32
1614195770000|2021-02-24 19:42:50|1609.09|1602.59|1609.42|1602.92|1609.51|1603.01|1608.55|1602.05|31
1614195780000|2021-02-24 19:43:00|1609.43|1602.93|1609.78|1603.28|1609.78|1603.28|1609.35|1602.85|37
1614195790000|2021-02-24 19:43:10|1609.76|1603.26|1611.76|1605.26|1611.84|1605.34|1609.76|1603.26|36
1614195800000|2021-02-24 19:43:20|1611.77|1605.27|1609.73|1603.23|1612.02|1605.52|1609.73|1603.23|35
1614195810000|2021-02-24 19:43:30|1609.7|1603.2|1608.79|1602.29|1609.7|1603.2|1608.15|1601.65|40
1614195820000|2021-02-24 19:43:40|1608.75|1602.25|1607.15|1600.65|1608.89|1602.39|1607.14|1600.64|36
1614195830000|2021-02-24 19:43:50|1607|1600.5|1609.07|1602.57|1609.07|1602.57|1607|1600.5|38
1614195840000|2021-02-24 19:44:00|1609.17|1602.67|1607.68|1601.18|1609.64|1603.14|1607.66|1601.16|35
1614195850000|2021-02-24 19:44:10|1607.42|1600.92|1604.79|1598.29|1608.65|1602.15|1604.79|1598.29|36
1614195860000|2021-02-24 19:44:20|1604.78|1598.28|1604.82|1598.32|1605.41|1598.91|1604.72|1598.22|32
1614195870000|2021-02-24 19:44:30|1604.86|1598.36|1604.78|1598.28|1605.13|1598.63|1604.78|1598.28|28
1614195880000|2021-02-24 19:44:40|1604.85|1598.35|1604.84|1598.34|1605.3|1598.8|1604.76|1598.26|37
1614195890000|2021-02-24 19:44:50|1604.83|1598.33|1604.76|1598.26|1604.89|1598.39|1604.62|1598.12|31
1614195900000|2021-02-24 19:45:00|1604.77|1598.27|1603.78|1597.28|1604.91|1598.41|1603.55|1597.05|34
1614195910000|2021-02-24 19:45:10|1603.86|1597.36|1606.15|1599.65|1606.15|1599.65|1603.86|1597.36|39
1614195920000|2021-02-24 19:45:20|1605.94|1599.44|1608.84|1602.34|1609.47|1602.97|1604.94|1598.44|36
1614195930000|2021-02-24 19:45:30|1608.93|1602.43|1609.75|1603.25|1611.05|1604.55|1606.97|1600.47|38
1614195940000|2021-02-24 19:45:40|1609.64|1603.14|1610.14|1603.64|1611.15|1604.65|1607.67|1600.62|40
1614195950000|2021-02-24 19:45:50|1610.34|1603.84|1611.52|1605.02|1613.93|1607.43|1609.9|1601.27|38
1614195960000|2021-02-24 19:46:00|1613.85|1607.35|1612.32|1605.82|1614.87|1608.37|1609.1|1601.32|36
1614195970000|2021-02-24 19:46:10|1612.29|1605.79|1611.25|1604.75|1613.75|1607.25|1611.01|1600.57|38
1614195980000|2021-02-24 19:46:20|1611.23|1604.73|1610.48|1603.98|1611.23|1604.73|1610.28|1603.78|35
1614195990000|2021-02-24 19:46:30|1610.46|1603.96|1610.04|1603.54|1610.46|1603.96|1609.32|1602.82|37
1614196000000|2021-02-24 19:46:40|1609.87|1603.37|1608.45|1601.95|1610.15|1603.65|1608.3|1601.8|37
1614196010000|2021-02-24 19:46:50|1608.59|1602.09|1609.03|1602.53|1609.4|1602.9|1608.58|1602.08|34
1614196020000|2021-02-24 19:47:00|1609.04|1602.54|1608.88|1602.38|1609.05|1602.55|1608.43|1601.93|33
1614196030000|2021-02-24 19:47:10|1608.9|1602.4|1610.11|1603.61|1610.11|1603.61|1608.66|1602.16|31
1614196040000|2021-02-24 19:47:20|1610.2|1603.7|1610.2|1603.7|1610.34|1603.84|1610.01|1603.51|29
1614196050000|2021-02-24 19:47:30|1610.19|1603.69|1611|1604.5|1611.23|1604.73|1609.9|1603.4|35
1614196060000|2021-02-24 19:47:40|1611.05|1604.55|1611.7|1605.2|1611.7|1605.2|1610.46|1603.96|37
1614196070000|2021-02-24 19:47:50|1611.6|1605.1|1612.21|1605.71|1613.13|1606.63|1611.36|1604.86|38
1614196080000|2021-02-24 19:48:00|1611.76|1605.26|1612.71|1606.21|1614.82|1608.32|1611.76|1605.26|37
1614196090000|2021-02-24 19:48:10|1612.69|1606.19|1610.89|1604.39|1612.73|1606.23|1610.86|1604.36|36
1614196100000|2021-02-24 19:48:20|1611.28|1604.78|1610.65|1604.15|1611.55|1605.05|1610.61|1604.11|35
1614196110000|2021-02-24 19:48:30|1610.66|1604.16|1610.25|1603.75|1610.66|1604.16|1609.83|1603.33|38
1614196120000|2021-02-24 19:48:40|1610.38|1603.88|1610.61|1604.11|1610.64|1604.14|1610.05|1603.55|35
1614196130000|2021-02-24 19:48:50|1610.85|1604.35|1610.02|1603.52|1611.2|1604.7|1610.02|1603.52|33
1614196140000|2021-02-24 19:49:00|1609.87|1603.37|1609.8|1603.3|1609.97|1603.47|1609.15|1602.65|35
1614196150000|2021-02-24 19:49:10|1609.81|1603.31|1610.39|1603.89|1610.64|1604.14|1609.19|1602.69|33
1614196160000|2021-02-24 19:49:20|1610.15|1603.65|1610.43|1603.93|1610.45|1603.95|1609.52|1603.02|21
1614196170000|2021-02-24 19:49:30|1610.42|1603.92|1609.45|1602.95|1610.42|1603.92|1609.45|1602.95|27
1614196180000|2021-02-24 19:49:40|1609.66|1603.16|1608.74|1602.24|1609.66|1603.16|1608.23|1601.73|28
1614196190000|2021-02-24 19:49:50|1608.17|1601.67|1607.05|1600.55|1608.46|1601.96|1605.28|1598.78|34
1614196200000|2021-02-24 19:50:00|1607.03|1600.53|1608.34|1601.84|1608.34|1601.84|1606.9|1600.4|33
1614196210000|2021-02-24 19:50:10|1608.45|1601.95|1609.79|1603.29|1609.97|1603.47|1608.45|1601.95|37
1614196220000|2021-02-24 19:50:20|1609.7|1603.2|1609.47|1602.97|1609.79|1603.29|1609.18|1602.68|38
1614196230000|2021-02-24 19:50:30|1609.23|1602.73|1610.35|1603.85|1610.57|1604.07|1608.69|1602.19|32
1614196240000|2021-02-24 19:50:40|1610.22|1603.72|1610.99|1604.49|1611.1|1604.6|1609.14|1602.64|32
1614196250000|2021-02-24 19:50:50|1611.17|1604.67|1613.15|1606.65|1613.15|1606.65|1609.53|1603.03|35
1614196260000|2021-02-24 19:51:00|1613.13|1606.63|1611.62|1605.12|1613.13|1606.63|1611.25|1604.75|38
1614196270000|2021-02-24 19:51:10|1611.36|1604.86|1610.36|1603.86|1611.45|1604.95|1609.62|1603.12|36
1614196280000|2021-02-24 19:51:20|1610.44|1603.94|1608.49|1601.99|1610.44|1603.94|1608.22|1601.72|35
1614196290000|2021-02-24 19:51:30|1608.62|1602.12|1608.55|1602.05|1609.01|1602.51|1608.14|1601.64|31
1614196300000|2021-02-24 19:51:40|1608.56|1602.06|1608.25|1601.75|1608.61|1602.11|1607.91|1601.41|29
1614196310000|2021-02-24 19:51:50|1608.23|1601.73|1606.17|1599.67|1608.49|1601.99|1606.14|1599.64|29
1614196320000|2021-02-24 19:52:00|1606.14|1599.64|1607.66|1601.16|1607.81|1601.31|1605.43|1598.93|31
1614196330000|2021-02-24 19:52:10|1607.57|1601.07|1607.6|1601.1|1608.15|1601.65|1606.36|1599.86|36
1614196340000|2021-02-24 19:52:20|1607.63|1601.13|1609.1|1602.6|1609.1|1602.6|1607.63|1601.13|33
1614196350000|2021-02-24 19:52:30|1609.13|1602.63|1608.86|1602.36|1609.14|1602.64|1608.81|1602.31|32
1614196360000|2021-02-24 19:52:40|1608.82|1602.32|1608.12|1601.62|1609.05|1602.55|1608.12|1601.62|26
1614196370000|2021-02-24 19:52:50|1608.16|1601.66|1608.99|1602.49|1608.99|1602.49|1608.11|1601.61|31
1614196380000|2021-02-24 19:53:00|1609.01|1602.51|1610.4|1603.9|1610.68|1604.18|1609.01|1602.51|33
1614196390000|2021-02-24 19:53:10|1610.45|1603.95|1610.73|1604.23|1610.73|1604.23|1610.16|1603.66|21
1614196400000|2021-02-24 19:53:20|1610.68|1604.18|1611.09|1604.59|1611.13|1604.63|1610.62|1604.12|36
1614196410000|2021-02-24 19:53:30|1611.15|1604.65|1609.78|1603.28|1611.18|1604.68|1609.78|1603.28|26
1614196420000|2021-02-24 19:53:40|1609.66|1603.16|1609.18|1602.68|1609.66|1603.16|1609.05|1602.55|29
1614196430000|2021-02-24 19:53:50|1609.19|1602.69|1609.23|1602.73|1609.51|1603.01|1609.05|1602.55|26
1614196440000|2021-02-24 19:54:00|1609.25|1602.75|1607.85|1601.35|1609.3|1602.8|1607.79|1601.29|25
1614196450000|2021-02-24 19:54:10|1607.73|1601.23|1608.25|1601.75|1608.37|1601.87|1607.54|1601.04|24
1614196460000|2021-02-24 19:54:20|1608.24|1601.74|1607.86|1601.36|1608.39|1601.89|1607.85|1601.35|18
1614196470000|2021-02-24 19:54:30|1607.92|1601.42|1605.89|1599.39|1607.92|1601.42|1605.89|1599.39|23
1614196480000|2021-02-24 19:54:40|1605.9|1599.4|1605.71|1599.21|1606.12|1599.62|1605.36|1598.86|26
1614196490000|2021-02-24 19:54:50|1605.68|1599.18|1605.25|1598.75|1605.95|1599.45|1604.84|1598.34|21
1614196500000|2021-02-24 19:55:00|1605.32|1598.82|1603.72|1597.22|1605.49|1598.99|1603.71|1597.21|30
1614196510000|2021-02-24 19:55:10|1603.71|1597.21|1603.91|1597.41|1604.4|1597.9|1603.28|1596.78|19
1614196520000|2021-02-24 19:55:20|1603.81|1597.31|1603.06|1596.56|1603.93|1597.43|1603.01|1596.51|24
1614196530000|2021-02-24 19:55:30|1603.07|1596.57|1605.74|1599.24|1605.74|1599.24|1603.07|1596.57|36
1614196540000|2021-02-24 19:55:40|1605.75|1599.25|1608.85|1602.35|1608.85|1602.35|1605.7|1599.2|34
1614196550000|2021-02-24 19:55:50|1608.87|1602.37|1605.46|1598.96|1610.16|1603.66|1605.42|1598.92|37
1614196560000|2021-02-24 19:56:00|1605.01|1598.51|1602.99|1596.49|1605.04|1598.54|1602.83|1596.33|35
1614196570000|2021-02-24 19:56:10|1603.03|1596.53|1603.37|1596.87|1603.72|1597.22|1602.69|1596.19|37
1614196580000|2021-02-24 19:56:20|1603.35|1596.85|1603.35|1596.85|1603.7|1597.2|1602.88|1596.38|36
1614196590000|2021-02-24 19:56:30|1603.28|1596.78|1602.72|1596.22|1603.46|1596.96|1602.4|1595.9|31
1614196600000|2021-02-24 19:56:40|1602.68|1596.18|1602.73|1596.23|1602.87|1596.37|1602.5|1596|20
1614196610000|2021-02-24 19:56:50|1602.72|1596.22|1602.91|1596.41|1603|1596.5|1602.69|1596.19|21
1614196620000|2021-02-24 19:57:00|1602.33|1595.83|1603.69|1597.19|1603.73|1597.23|1602.21|1595.71|27
1614196630000|2021-02-24 19:57:10|1603.77|1597.27|1604.26|1597.76|1604.53|1598.03|1603.77|1597.27|26
1614196640000|2021-02-24 19:57:20|1604.25|1597.75|1604.32|1597.82|1604.91|1598.41|1604.23|1597.73|28
1614196650000|2021-02-24 19:57:30|1604.34|1597.84|1604.12|1597.62|1604.43|1597.93|1604.06|1597.56|32
1614196660000|2021-02-24 19:57:40|1604.11|1597.61|1604.97|1598.47|1604.99|1598.49|1604.03|1597.53|33
1614196670000|2021-02-24 19:57:50|1604.92|1598.42|1604.68|1598.18|1604.92|1598.42|1604.57|1598.07|25
1614196680000|2021-02-24 19:58:00|1604.7|1598.2|1606.47|1599.97|1606.53|1600.03|1604.7|1598.2|28
1614196690000|2021-02-24 19:58:10|1606.39|1599.89|1606.32|1599.82|1606.73|1600.23|1606.32|1599.82|34
1614196700000|2021-02-24 19:58:20|1606.6|1600.1|1603.28|1596.78|1606.6|1600.1|1603.28|1596.78|33
1614196710000|2021-02-24 19:58:30|1603.33|1596.83|1602.79|1596.29|1603.33|1596.83|1602.78|1596.28|31
1614196720000|2021-02-24 19:58:40|1602.78|1596.28|1603.24|1596.74|1603.25|1596.75|1602.65|1596.15|24
1614196730000|2021-02-24 19:58:50|1603.25|1596.75|1603.47|1596.97|1603.47|1596.97|1603.02|1596.52|27
1614196740000|2021-02-24 19:59:00|1603.46|1596.96|1602.96|1596.46|1603.47|1596.97|1602.96|1596.46|22
1614196750000|2021-02-24 19:59:10|1603.13|1596.63|1602.75|1596.25|1603.13|1596.63|1602.57|1596.07|18
1614196760000|2021-02-24 19:59:20|1602.77|1596.27|1601.69|1595.19|1602.94|1596.44|1601.38|1594.88|24
1614196770000|2021-02-24 19:59:30|1601.67|1595.17|1600.63|1594.13|1601.68|1595.18|1600.48|1593.98|33
1614196780000|2021-02-24 19:59:40|1600.57|1594.07|1601.94|1595.44|1602.02|1595.52|1600.53|1594.03|37
1614196790000|2021-02-24 19:59:50|1601.91|1595.41|1602.27|1595.77|1602.64|1596.14|1601.85|1595.35|40
1614196800000|2021-02-24 20:00:00|1602.13|1595.63|1600.12|1593.62|1602.71|1596.21|1600.08|1593.58|38
1614196810000|2021-02-24 20:00:10|1600.07|1593.57|1598.82|1592.32|1600.07|1593.57|1598.51|1592.01|36
1614196820000|2021-02-24 20:00:20|1598.83|1592.33|1598.16|1591.66|1598.83|1592.33|1597.35|1590.85|40
1614196830000|2021-02-24 20:00:30|1598.18|1591.68|1597.68|1591.18|1598.18|1591.68|1597.23|1590.73|33
1614196840000|2021-02-24 20:00:40|1597.63|1591.13|1597.25|1590.75|1598.11|1591.61|1597.25|1590.75|38
1614196850000|2021-02-24 20:00:50|1597.24|1590.74|1598.09|1591.59|1598.22|1591.72|1597.22|1590.72|36
1614196860000|2021-02-24 20:01:00|1598.25|1591.75|1598.7|1592.2|1598.7|1592.2|1598.06|1591.56|37
1614196870000|2021-02-24 20:01:10|1598.9|1592.4|1599.9|1593.4|1600.27|1593.77|1598.9|1592.4|37
1614196880000|2021-02-24 20:01:20|1599.91|1593.41|1603.46|1596.96|1603.46|1596.96|1598.68|1592.18|37
1614196890000|2021-02-24 20:01:30|1603.48|1596.98|1603.28|1596.78|1604.39|1597.89|1602.72|1596.22|38
1614196900000|2021-02-24 20:01:40|1604.16|1597.66|1603.68|1597.18|1604.44|1597.94|1602.45|1595.95|28
1614196910000|2021-02-24 20:01:50|1603.64|1597.14|1610.34|1603.84|1610.51|1604.01|1602.45|1595.95|27
1614196920000|2021-02-24 20:02:00|1610.45|1603.95|1608.15|1601.65|1610.5|1604|1608.15|1601.65|35
1614196930000|2021-02-24 20:02:10|1608.17|1601.67|1609.45|1602.95|1609.45|1602.95|1608.16|1601.66|37
1614196940000|2021-02-24 20:02:20|1609.38|1602.88|1609.71|1603.21|1610.39|1603.89|1608.91|1602.41|37
1614196950000|2021-02-24 20:02:30|1609.57|1603.07|1610.34|1603.84|1610.62|1604.12|1609.43|1602.93|39
1614196960000|2021-02-24 20:02:40|1610.37|1603.87|1612.33|1605.83|1612.52|1606.02|1610.25|1603.75|37
1614196970000|2021-02-24 20:02:50|1612.36|1605.86|1611.65|1605.15|1612.86|1606.36|1611.63|1605.13|37
1614196980000|2021-02-24 20:03:00|1611.63|1605.13|1612.72|1606.22|1612.72|1606.22|1611.63|1605.13|37
1614196990000|2021-02-24 20:03:10|1612.74|1606.24|1612.51|1606.01|1612.74|1606.24|1612.16|1605.66|32
1614197000000|2021-02-24 20:03:20|1612.53|1606.03|1612.73|1606.23|1612.81|1606.31|1612.45|1605.95|32
1614197010000|2021-02-24 20:03:30|1612.49|1605.99|1613.62|1607.12|1614.12|1607.62|1612.49|1605.99|33
1614197020000|2021-02-24 20:03:40|1613.63|1607.13|1614.59|1608.09|1614.59|1608.09|1613.44|1606.94|35
1614197030000|2021-02-24 20:03:50|1614.73|1608.23|1615.24|1608.74|1615.24|1608.74|1614.28|1607.78|31
1614197040000|2021-02-24 20:04:00|1615.52|1609.02|1617.37|1610.87|1617.37|1610.87|1615.17|1608.67|31
1614197050000|2021-02-24 20:04:10|1617|1610.5|1616.73|1610.23|1617.25|1610.75|1616.36|1609.86|35
1614197060000|2021-02-24 20:04:20|1616.69|1610.19|1616.14|1609.64|1616.69|1610.19|1615.5|1609|35
1614197070000|2021-02-24 20:04:30|1616.03|1609.53|1615.27|1608.77|1616.41|1609.91|1615.27|1608.77|37
1614197080000|2021-02-24 20:04:40|1615.31|1608.81|1615.42|1608.92|1615.52|1609.02|1614.79|1608.29|38
1614197090000|2021-02-24 20:04:50|1615.45|1608.95|1617.33|1610.83|1617.46|1610.96|1615.45|1608.95|39
1614197100000|2021-02-24 20:05:00|1617.48|1610.98|1616|1609.5|1617.48|1610.98|1615.96|1609.46|37
1614197110000|2021-02-24 20:05:10|1616.06|1609.56|1615.06|1608.56|1616.06|1609.56|1614.93|1608.43|38
1614197120000|2021-02-24 20:05:20|1614.99|1608.49|1614.22|1607.72|1615.23|1608.73|1614.22|1607.72|26
1614197130000|2021-02-24 20:05:30|1614.18|1607.68|1612.57|1606.07|1614.2|1607.7|1612.35|1605.85|29
1614197140000|2021-02-24 20:05:40|1612.53|1606.03|1613.65|1607.15|1613.72|1607.22|1612.49|1605.99|37
1614197150000|2021-02-24 20:05:50|1613.76|1607.26|1614.43|1607.93|1614.53|1608.03|1613.63|1607.13|31
1614197160000|2021-02-24 20:06:00|1614.49|1607.99|1613.9|1607.4|1614.79|1608.29|1613.83|1607.33|33
1614197170000|2021-02-24 20:06:10|1613.91|1607.41|1614.38|1607.88|1614.51|1608.01|1613.64|1607.14|31
1614197180000|2021-02-24 20:06:20|1614.29|1607.79|1613.43|1606.93|1614.36|1607.86|1613.3|1606.8|29
1614197190000|2021-02-24 20:06:30|1613.42|1606.92|1612.25|1605.75|1613.45|1606.95|1612.25|1605.75|35
1614197200000|2021-02-24 20:06:40|1612.24|1605.74|1612.48|1605.98|1612.49|1605.99|1611.93|1605.43|31
1614197210000|2021-02-24 20:06:50|1612.47|1605.97|1612.19|1605.69|1612.81|1606.31|1612.17|1605.67|30
1614197220000|2021-02-24 20:07:00|1612.08|1605.58|1611.68|1605.18|1612.19|1605.69|1611.22|1604.72|33
1614197230000|2021-02-24 20:07:10|1611.72|1605.22|1610.99|1604.49|1611.9|1605.4|1610.99|1604.49|31
1614197240000|2021-02-24 20:07:20|1611.02|1604.52|1609.51|1603.01|1611.09|1604.59|1609.32|1602.82|32
1614197250000|2021-02-24 20:07:30|1609.36|1602.86|1610.68|1604.18|1611.32|1604.82|1609.36|1602.86|36
1614197260000|2021-02-24 20:07:40|1610.59|1604.09|1611|1604.5|1611|1604.5|1609.49|1602.99|37
1614197270000|2021-02-24 20:07:50|1611.13|1604.63|1613.01|1606.51|1613.01|1606.51|1611.09|1604.59|37
1614197280000|2021-02-24 20:08:00|1612.99|1606.49|1612.8|1606.3|1612.99|1606.49|1612.39|1605.89|34
1614197290000|2021-02-24 20:08:10|1612.83|1606.33|1613.02|1606.52|1613.51|1607.01|1612.78|1606.28|36
1614197300000|2021-02-24 20:08:20|1613.04|1606.54|1611.15|1604.65|1613.23|1606.73|1611.15|1604.65|29
1614197310000|2021-02-24 20:08:30|1611.14|1604.64|1611.57|1605.07|1611.87|1605.37|1610.8|1604.3|37
1614197320000|2021-02-24 20:08:40|1611.45|1604.95|1610.73|1604.23|1611.45|1604.95|1610.55|1604.05|32
1614197330000|2021-02-24 20:08:50|1610.69|1604.19|1609.36|1602.86|1610.69|1604.19|1609.28|1602.78|23
1614197340000|2021-02-24 20:09:00|1609.3|1602.8|1609.9|1603.4|1610.24|1603.74|1609.3|1602.8|29
1614197350000|2021-02-24 20:09:10|1609.78|1603.28|1607.68|1601.18|1609.83|1603.33|1607.58|1601.08|33
1614197360000|2021-02-24 20:09:20|1607.8|1601.3|1607.97|1601.47|1608.52|1602.02|1607.8|1601.3|35
1614197370000|2021-02-24 20:09:30|1608.24|1601.74|1609.3|1602.8|1609.93|1603.43|1608.24|1601.74|35
1614197380000|2021-02-24 20:09:40|1609.22|1602.72|1610.47|1603.97|1610.47|1603.97|1609.22|1602.72|32
1614197390000|2021-02-24 20:09:50|1610.49|1603.99|1609.27|1602.77|1610.53|1604.03|1609.17|1602.67|32
1614197400000|2021-02-24 20:10:00|1609.15|1602.65|1608.29|1601.79|1610.03|1603.53|1608.22|1601.72|35
1614197410000|2021-02-24 20:10:10|1608.25|1601.75|1608.95|1602.45|1609.3|1602.8|1608.17|1601.67|24
1614197420000|2021-02-24 20:10:20|1608.98|1602.48|1609.97|1603.47|1610.04|1603.54|1608.7|1602.2|36
1614197430000|2021-02-24 20:10:30|1609.82|1603.32|1609.57|1603.07|1609.89|1603.39|1609.05|1602.55|24
1614197440000|2021-02-24 20:10:40|1609.58|1603.08|1610.75|1604.25|1610.75|1604.25|1609.52|1603.02|29
1614197450000|2021-02-24 20:10:50|1610.67|1604.17|1612.13|1605.63|1612.6|1606.1|1610.67|1604.17|33
1614197460000|2021-02-24 20:11:00|1612.17|1605.67|1613.42|1606.92|1613.71|1607.21|1612.17|1605.67|35
1614197470000|2021-02-24 20:11:10|1613.14|1606.64|1613.35|1606.85|1613.35|1606.85|1612.18|1605.68|37
1614197480000|2021-02-24 20:11:20|1613.26|1606.76|1614.37|1607.87|1614.47|1607.97|1613.26|1606.76|35
1614197490000|2021-02-24 20:11:30|1614.42|1607.92|1613.48|1606.98|1614.7|1608.2|1613.48|1606.98|39
1614197500000|2021-02-24 20:11:40|1613.55|1607.05|1614.46|1607.96|1614.46|1607.96|1613.01|1606.51|40
1614197510000|2021-02-24 20:11:50|1614.7|1608.2|1613.91|1607.41|1614.73|1608.23|1613.9|1607.4|37
1614197520000|2021-02-24 20:12:00|1613.8|1607.3|1613.81|1607.31|1614.8|1608.3|1613.73|1607.23|32
1614197530000|2021-02-24 20:12:10|1613.79|1607.29|1612.85|1606.35|1613.87|1607.37|1612.81|1606.31|34
1614197540000|2021-02-24 20:12:20|1612.92|1606.42|1611.04|1604.54|1613.26|1606.76|1611.04|1604.54|27
1614197550000|2021-02-24 20:12:30|1610.97|1604.47|1610.14|1603.64|1611.07|1604.57|1609.66|1603.16|33
1614197560000|2021-02-24 20:12:40|1610.07|1603.57|1610.55|1604.05|1610.59|1604.09|1609.87|1603.37|37
1614197570000|2021-02-24 20:12:50|1610.52|1604.02|1611.26|1604.76|1611.26|1604.76|1610.52|1604.02|33
1614197580000|2021-02-24 20:13:00|1611.31|1604.81|1609.11|1602.61|1611.31|1604.81|1609.05|1602.55|34
1614197590000|2021-02-24 20:13:10|1609.01|1602.51|1608.19|1601.69|1609.01|1602.51|1607.91|1601.41|35
1614197600000|2021-02-24 20:13:20|1608.27|1601.77|1608.51|1602.01|1608.82|1602.32|1607.9|1601.4|33
1614197610000|2021-02-24 20:13:30|1608.67|1602.17|1608.73|1602.23|1608.73|1602.23|1608.22|1601.72|31
1614197620000|2021-02-24 20:13:40|1608.88|1602.38|1610.88|1604.38|1611.22|1604.72|1608.88|1602.38|36
1614197630000|2021-02-24 20:13:50|1610.87|1604.37|1611.24|1604.74|1611.86|1605.36|1610.7|1604.2|36
1614197640000|2021-02-24 20:14:00|1611.25|1604.75|1612.31|1605.81|1612.34|1605.84|1610.82|1604.32|38
1614197650000|2021-02-24 20:14:10|1612.42|1605.92|1612.68|1606.18|1612.73|1606.23|1611.87|1605.37|23
1614197660000|2021-02-24 20:14:20|1612.7|1606.2|1614.76|1608.26|1614.76|1608.26|1612.7|1606.2|34
1614197670000|2021-02-24 20:14:30|1614.3|1607.8|1616.06|1609.56|1616.06|1609.56|1612.58|1606.08|34
1614197680000|2021-02-24 20:14:40|1616.36|1609.86|1615.27|1608.77|1616.36|1609.86|1615.04|1608.54|30
1614197690000|2021-02-24 20:14:50|1615.35|1608.85|1615.49|1608.99|1615.99|1609.49|1615.24|1608.74|35
1614197700000|2021-02-24 20:15:00|1615.66|1609.16|1614.47|1607.97|1615.7|1609.2|1614.47|1607.97|30
1614197710000|2021-02-24 20:15:10|1614.37|1607.87|1612.94|1606.44|1614.37|1607.87|1612.76|1606.26|25
1614197720000|2021-02-24 20:15:20|1613.06|1606.56|1613.08|1606.58|1613.08|1606.58|1612.39|1605.89|32
1614197730000|2021-02-24 20:15:30|1612.86|1606.36|1612.82|1606.32|1613.08|1606.58|1612.48|1605.98|34
1614197740000|2021-02-24 20:15:40|1613.08|1606.58|1608.41|1601.91|1613.08|1606.58|1608.3|1601.8|32
1614197750000|2021-02-24 20:15:50|1608.43|1601.93|1610.08|1603.58|1610.1|1603.6|1608.34|1601.84|31
1614197760000|2021-02-24 20:16:00|1610.15|1603.65|1610.1|1603.6|1610.97|1604.47|1609.63|1603.13|34
1614197770000|2021-02-24 20:16:10|1610.22|1603.72|1609.64|1603.14|1610.23|1603.73|1609.2|1602.7|37
1614197780000|2021-02-24 20:16:20|1609.71|1603.21|1608.59|1602.09|1609.95|1603.45|1608.57|1602.07|40
1614197790000|2021-02-24 20:16:30|1608.57|1602.07|1608.38|1601.88|1608.57|1602.07|1607.98|1601.48|28
1614197800000|2021-02-24 20:16:40|1608.39|1601.89|1608.32|1601.82|1608.47|1601.97|1607.79|1601.29|28
1614197810000|2021-02-24 20:16:50|1608.31|1601.81|1610.3|1603.8|1610.3|1603.8|1608.31|1601.81|31
1614197820000|2021-02-24 20:17:00|1610.38|1603.88|1610.1|1603.6|1610.83|1604.33|1610.1|1603.6|32
1614197830000|2021-02-24 20:17:10|1610.14|1603.64|1610.48|1603.98|1610.48|1603.98|1609.07|1602.57|34
1614197840000|2021-02-24 20:17:20|1609.99|1603.49|1609.3|1602.8|1610.48|1603.98|1608.83|1602.33|25
1614197850000|2021-02-24 20:17:30|1609.38|1602.88|1608.9|1602.4|1609.48|1602.98|1608.37|1601.87|31
1614197860000|2021-02-24 20:17:40|1608.48|1601.98|1608.17|1601.67|1609.77|1603.27|1608.17|1601.67|26
1614197870000|2021-02-24 20:17:50|1608.12|1601.62|1608.26|1601.76|1608.56|1602.06|1607.97|1601.47|26
1614197880000|2021-02-24 20:18:00|1608.11|1601.61|1606.52|1600.02|1608.48|1601.98|1606.48|1599.98|36
1614197890000|2021-02-24 20:18:10|1606.57|1600.07|1606.19|1599.69|1606.75|1600.25|1605.82|1599.32|31
1614197900000|2021-02-24 20:18:20|1606.28|1599.78|1608.29|1601.79|1608.58|1602.08|1606.28|1599.78|34
1614197910000|2021-02-24 20:18:30|1608.32|1601.82|1609.55|1603.05|1609.89|1603.39|1608.07|1601.57|28
1614197920000|2021-02-24 20:18:40|1609.76|1603.26|1608.6|1602.1|1609.76|1603.26|1608.6|1602.1|37
1614197930000|2021-02-24 20:18:50|1608.74|1602.24|1608.39|1601.89|1608.82|1602.32|1608.31|1601.81|36
1614197940000|2021-02-24 20:19:00|1608.29|1601.79|1606.71|1600.21|1608.43|1601.93|1606.66|1600.16|31
1614197950000|2021-02-24 20:19:10|1606.7|1600.2|1605.57|1599.07|1606.7|1600.2|1605.45|1598.95|34
1614197960000|2021-02-24 20:19:20|1605.58|1599.08|1605.7|1599.2|1606.05|1599.55|1605.48|1598.98|36
1614197970000|2021-02-24 20:19:30|1605.69|1599.19|1603.24|1596.74|1605.69|1599.19|1603.24|1596.74|19
1614197980000|2021-02-24 20:19:40|1603.15|1596.65|1602.96|1596.46|1603.2|1596.7|1602.8|1596.3|23
1614197990000|2021-02-24 20:19:50|1602.98|1596.48|1602.8|1596.3|1603.13|1596.63|1602.6|1596.1|29
1614198000000|2021-02-24 20:20:00|1602.61|1596.11|1603.6|1597.1|1603.67|1597.17|1602.57|1596.07|33
1614198010000|2021-02-24 20:20:10|1603.53|1597.03|1601.96|1595.46|1603.53|1597.03|1601.77|1595.27|33
1614198020000|2021-02-24 20:20:20|1601.91|1595.41|1600.69|1594.19|1602.18|1595.68|1600.58|1594.08|37
1614198030000|2021-02-24 20:20:30|1600.64|1594.14|1600.21|1593.71|1600.64|1594.14|1599.83|1593.33|37
1614198040000|2021-02-24 20:20:40|1600.22|1593.72|1600.09|1593.59|1600.35|1593.85|1599.64|1593.14|35
1614198050000|2021-02-24 20:20:50|1600.1|1593.6|1600.09|1593.59|1600.22|1593.72|1599.57|1593.07|31
1614198060000|2021-02-24 20:21:00|1600.07|1593.57|1600.33|1593.83|1600.37|1593.87|1600.03|1593.53|28
1614198070000|2021-02-24 20:21:10|1600.31|1593.81|1599.88|1593.38|1600.31|1593.81|1599.27|1592.77|35
1614198080000|2021-02-24 20:21:20|1599.93|1593.43|1601.14|1594.64|1601.58|1595.08|1599.93|1593.43|37
1614198090000|2021-02-24 20:21:30|1601.32|1594.82|1600.68|1594.18|1601.69|1595.19|1600.68|1594.18|33
1614198100000|2021-02-24 20:21:40|1600.67|1594.17|1601.13|1594.63|1601.87|1595.37|1600.67|1594.17|39
1614198110000|2021-02-24 20:21:50|1601.32|1594.82|1601.88|1595.38|1601.88|1595.38|1601.24|1594.74|33
1614198120000|2021-02-24 20:22:00|1601.9|1595.4|1603.26|1596.76|1603.26|1596.76|1601.9|1595.4|34
1614198130000|2021-02-24 20:22:10|1603.19|1596.69|1603.49|1596.99|1603.9|1597.4|1603.1|1596.6|29
1614198140000|2021-02-24 20:22:20|1603.45|1596.95|1603.85|1597.35|1603.86|1597.36|1603.12|1596.62|35
1614198150000|2021-02-24 20:22:30|1603.55|1597.05|1603.08|1596.58|1603.96|1597.46|1602.8|1596.3|38
1614198160000|2021-02-24 20:22:40|1603.05|1596.55|1603.02|1596.52|1603.05|1596.55|1602.88|1596.38|27
1614198170000|2021-02-24 20:22:50|1603.03|1596.53|1602.82|1596.32|1603.55|1597.05|1602.68|1596.18|24
1614198180000|2021-02-24 20:23:00|1602.77|1596.27|1603.22|1596.72|1603.54|1597.04|1602.77|1596.27|36
1614198190000|2021-02-24 20:23:10|1603.26|1596.76|1604.04|1597.54|1604.07|1597.57|1603.21|1596.71|28
1614198200000|2021-02-24 20:23:20|1603.9|1597.4|1603.44|1596.94|1604.31|1597.81|1603.44|1596.94|29
1614198210000|2021-02-24 20:23:30|1603.33|1596.83|1603.35|1596.85|1603.42|1596.92|1603.12|1596.62|29
1614198220000|2021-02-24 20:23:40|1603.37|1596.87|1602.99|1596.49|1603.94|1597.44|1602.99|1596.49|29
1614198230000|2021-02-24 20:23:50|1602.97|1596.47|1601.97|1595.47|1602.97|1596.47|1601.75|1595.25|29
1614198240000|2021-02-24 20:24:00|1601.98|1595.48|1601.21|1594.71|1602.07|1595.57|1601.21|1594.71|31
1614198250000|2021-02-24 20:24:10|1601.09|1594.59|1597.72|1591.22|1601.13|1594.63|1597.72|1591.22|36
1614198260000|2021-02-24 20:24:20|1597.81|1591.31|1596.11|1589.61|1598.5|1592|1595.42|1588.92|37
1614198270000|2021-02-24 20:24:30|1596.23|1589.73|1593.74|1587.24|1596.45|1589.95|1593.38|1586.88|39
1614198280000|2021-02-24 20:24:40|1594.15|1587.65|1595.57|1589.07|1596.26|1589.76|1594.15|1587.65|38
1614198290000|2021-02-24 20:24:50|1595.53|1589.03|1594.76|1588.26|1595.69|1589.19|1593.89|1587.39|35
1614198300000|2021-02-24 20:25:00|1594.79|1588.29|1596.01|1589.51|1596.01|1589.51|1594.79|1588.29|34
1614198310000|2021-02-24 20:25:10|1596|1589.5|1595.49|1588.99|1596.3|1589.8|1595.41|1588.91|35
1614198320000|2021-02-24 20:25:20|1595.42|1588.92|1595.77|1589.27|1595.8|1589.3|1595.04|1588.54|35
1614198330000|2021-02-24 20:25:30|1595.78|1589.28|1596.71|1590.21|1596.71|1590.21|1595.57|1589.07|33
1614198340000|2021-02-24 20:25:40|1596.77|1590.27|1597.14|1590.64|1597.27|1590.77|1596.72|1590.22|28
1614198350000|2021-02-24 20:25:50|1597.1|1590.6|1598.08|1591.58|1598.08|1591.58|1596.77|1590.27|27
1614198360000|2021-02-24 20:26:00|1598.09|1591.59|1598.37|1591.87|1598.37|1591.87|1598.03|1591.53|32
1614198370000|2021-02-24 20:26:10|1598.35|1591.85|1599.52|1593.02|1599.8|1593.3|1598.35|1591.85|33
1614198380000|2021-02-24 20:26:20|1599.56|1593.06|1599.2|1592.7|1599.8|1593.3|1598.63|1592.13|32
1614198390000|2021-02-24 20:26:30|1599.21|1592.71|1600.4|1593.9|1600.48|1593.98|1598.94|1592.44|38
1614198400000|2021-02-24 20:26:40|1600.57|1594.07|1601.36|1594.86|1601.72|1595.22|1600.19|1593.69|40
1614198410000|2021-02-24 20:26:50|1601.26|1594.76|1600.69|1594.19|1601.26|1594.76|1600.69|1594.19|34
1614198420000|2021-02-24 20:27:00|1600.7|1594.2|1598.19|1591.69|1600.7|1594.2|1598.19|1591.69|38
1614198430000|2021-02-24 20:27:10|1598.26|1591.76|1595.49|1588.99|1598.88|1592.38|1595.49|1588.99|36
1614198440000|2021-02-24 20:27:20|1595.45|1588.95|1595.73|1589.23|1597.27|1590.77|1594.95|1588.45|36
1614198450000|2021-02-24 20:27:30|1595.8|1589.3|1594.25|1587.75|1596.55|1590.05|1594.25|1587.75|36
1614198460000|2021-02-24 20:27:40|1594.34|1587.84|1593.67|1587.17|1594.59|1588.09|1593.52|1587.02|37
1614198470000|2021-02-24 20:27:50|1593.65|1587.15|1593.23|1586.73|1593.68|1587.18|1593.14|1586.64|34
1614198480000|2021-02-24 20:28:00|1593.26|1586.76|1594.27|1587.77|1594.56|1588.06|1593.26|1586.76|37
1614198490000|2021-02-24 20:28:10|1594.25|1587.75|1593.21|1586.71|1594.52|1588.02|1593.17|1586.67|38
1614198500000|2021-02-24 20:28:20|1593.15|1586.65|1593.2|1586.7|1593.67|1587.17|1592.67|1586.17|40
1614198510000|2021-02-24 20:28:30|1593.07|1586.57|1593.8|1587.3|1594.19|1587.69|1593.07|1586.57|36
1614198520000|2021-02-24 20:28:40|1593.85|1587.35|1595.7|1589.2|1595.7|1589.2|1593.69|1587.19|36
1614198530000|2021-02-24 20:28:50|1595.67|1589.17|1594.96|1588.46|1595.75|1589.25|1594.96|1588.46|36
1614198540000|2021-02-24 20:29:00|1595|1588.5|1595.51|1589.01|1595.94|1589.44|1595|1588.5|37
1614198550000|2021-02-24 20:29:10|1595.45|1588.95|1597.1|1590.6|1597.1|1590.6|1595.22|1588.72|37
1614198560000|2021-02-24 20:29:20|1597.11|1590.61|1598.89|1592.39|1599.4|1592.9|1597.11|1590.61|37
1614198570000|2021-02-24 20:29:30|1599.06|1592.56|1599.85|1593.35|1600.86|1594.36|1599.06|1592.56|39
1614198580000|2021-02-24 20:29:40|1599.95|1593.45|1600.46|1593.96|1600.58|1594.08|1599.56|1593.06|33
1614198590000|2021-02-24 20:29:50|1600.49|1593.99|1599.49|1592.99|1600.74|1594.24|1599.49|1592.99|34
1614198600000|2021-02-24 20:30:00|1599.5|1593|1597.61|1591.11|1599.69|1593.19|1597.61|1591.11|38
1614198610000|2021-02-24 20:30:10|1597.82|1591.32|1595.17|1588.67|1597.82|1591.32|1595.12|1588.62|36
1614198620000|2021-02-24 20:30:20|1595.11|1588.61|1593.64|1587.14|1596.01|1589.51|1593.64|1587.14|38
1614198630000|2021-02-24 20:30:30|1593.36|1586.86|1592.87|1586.37|1593.83|1587.33|1592.6|1586.1|39
1614198640000|2021-02-24 20:30:40|1592.74|1586.24|1592.64|1586.14|1592.93|1586.43|1591.27|1584.77|38
1614198650000|2021-02-24 20:30:50|1592.71|1586.21|1593.03|1586.53|1593.12|1586.62|1592.34|1585.84|37
1614198660000|2021-02-24 20:31:00|1593.05|1586.55|1592.26|1585.76|1593.08|1586.58|1592.19|1585.69|36
1614198670000|2021-02-24 20:31:10|1592.24|1585.74|1592.11|1585.61|1592.52|1586.02|1592.08|1585.58|36
1614198680000|2021-02-24 20:31:20|1592.09|1585.59|1592.22|1585.72|1592.41|1585.91|1591.99|1585.49|34
1614198690000|2021-02-24 20:31:30|1592.23|1585.73|1591.93|1585.43|1592.37|1585.87|1591.87|1585.37|29
1614198700000|2021-02-24 20:31:40|1591.89|1585.39|1589.81|1583.31|1591.89|1585.39|1589.12|1582.62|33
1614198710000|2021-02-24 20:31:50|1590.04|1583.54|1587.44|1580.94|1590.44|1583.94|1587.44|1580.94|36
1614198720000|2021-02-24 20:32:00|1587.41|1580.91|1588.7|1582.2|1590.09|1583.59|1586.21|1579.71|37
1614198730000|2021-02-24 20:32:10|1588.72|1582.22|1585.95|1579.45|1588.72|1582.22|1585.88|1579.38|38
1614198740000|2021-02-24 20:32:20|1586.04|1579.54|1584.75|1578.25|1586.04|1579.54|1584.75|1578.25|36
1614198750000|2021-02-24 20:32:30|1584.85|1578.35|1585.96|1579.46|1585.96|1579.46|1584.45|1577.95|34
1614198760000|2021-02-24 20:32:40|1586.04|1579.54|1586.56|1580.06|1587.23|1580.73|1585.87|1579.37|36
1614198770000|2021-02-24 20:32:50|1586.67|1580.17|1585.9|1579.4|1586.69|1580.19|1585.71|1579.21|34
1614198780000|2021-02-24 20:33:00|1585.91|1579.41|1585.06|1578.56|1585.91|1579.41|1584.4|1577.9|32
1614198790000|2021-02-24 20:33:10|1584.94|1578.44|1584.57|1578.07|1584.94|1578.44|1583.01|1576.51|39
1614198800000|2021-02-24 20:33:20|1584.55|1578.05|1584.7|1578.2|1585.53|1579.03|1584.4|1577.9|38
1614198810000|2021-02-24 20:33:30|1584.69|1578.19|1584.44|1577.94|1584.74|1578.24|1583.62|1577.12|37
1614198820000|2021-02-24 20:33:40|1584.41|1577.91|1583.57|1577.07|1584.42|1577.92|1583.52|1577.02|38
1614198830000|2021-02-24 20:33:50|1583.67|1577.17|1584.97|1578.47|1585.3|1578.8|1583.64|1577.14|35
1614198840000|2021-02-24 20:34:00|1584.77|1578.27|1585.42|1578.92|1585.42|1578.92|1584.17|1577.67|37
1614198850000|2021-02-24 20:34:10|1585.43|1578.93|1587.19|1580.69|1587.29|1580.79|1585.27|1578.77|38
1614198860000|2021-02-24 20:34:20|1587.2|1580.7|1587.07|1580.57|1587.76|1581.26|1586.9|1580.4|35
1614198870000|2021-02-24 20:34:30|1587|1580.5|1586.51|1580.01|1587.31|1580.81|1586.41|1579.91|36
1614198880000|2021-02-24 20:34:40|1586.53|1580.03|1588.45|1581.95|1588.45|1581.95|1586.53|1580.03|37
1614198890000|2021-02-24 20:34:50|1588.4|1581.9|1585.37|1578.87|1588.49|1581.99|1585.36|1578.86|35
1614198900000|2021-02-24 20:35:00|1585.42|1578.92|1586.78|1580.28|1586.92|1580.42|1585.26|1578.76|34
1614198910000|2021-02-24 20:35:10|1586.76|1580.26|1588.14|1581.64|1588.2|1581.7|1586.66|1580.16|37
1614198920000|2021-02-24 20:35:20|1588.16|1581.66|1589.39|1582.89|1589.83|1583.33|1588.13|1581.63|40
1614198930000|2021-02-24 20:35:30|1589.42|1582.92|1590.06|1583.56|1590.09|1583.59|1588.2|1581.7|39
1614198940000|2021-02-24 20:35:40|1590.1|1583.6|1593.15|1586.65|1593.15|1586.65|1590.1|1583.6|38
1614198950000|2021-02-24 20:35:50|1593.27|1586.77|1594.15|1587.65|1594.18|1587.68|1593.2|1586.7|37
1614198960000|2021-02-24 20:36:00|1594.18|1587.68|1590.7|1584.2|1594.18|1587.68|1590.7|1584.2|36
1614198970000|2021-02-24 20:36:10|1590.73|1584.23|1589.7|1583.2|1591.79|1585.29|1589.7|1583.2|38
1614198980000|2021-02-24 20:36:20|1589.68|1583.18|1587.09|1580.59|1589.68|1583.18|1587.09|1580.59|37
1614198990000|2021-02-24 20:36:30|1586.86|1580.36|1584.33|1577.83|1586.86|1580.36|1584.33|1577.83|39
1614199000000|2021-02-24 20:36:40|1584.31|1577.81|1585.17|1578.67|1585.17|1578.67|1583.78|1577.28|39
1614199010000|2021-02-24 20:36:50|1585.29|1578.79|1587.77|1581.27|1588|1581.5|1585.21|1578.71|36
1614199020000|2021-02-24 20:37:00|1587.72|1581.22|1584.84|1578.34|1587.72|1581.22|1584.83|1578.33|37
1614199030000|2021-02-24 20:37:10|1584.85|1578.35|1585.68|1579.18|1585.88|1579.38|1584.85|1578.35|39
1614199040000|2021-02-24 20:37:20|1585.64|1579.14|1584.23|1577.73|1585.69|1579.19|1583.29|1576.79|39
1614199050000|2021-02-24 20:37:30|1584.3|1577.8|1585.91|1579.41|1585.91|1579.41|1584.02|1577.52|37
1614199060000|2021-02-24 20:37:40|1585.82|1579.32|1587.6|1581.1|1587.83|1581.33|1585.77|1579.27|38
1614199070000|2021-02-24 20:37:50|1587.62|1581.12|1589.32|1582.82|1589.34|1582.84|1587.32|1580.82|39
1614199080000|2021-02-24 20:38:00|1589.34|1582.84|1588.62|1582.12|1589.51|1583.01|1587.68|1581.18|35
1614199090000|2021-02-24 20:38:10|1588.51|1582.01|1590.91|1584.41|1590.92|1584.42|1588.51|1582.01|39
1614199100000|2021-02-24 20:38:20|1590.85|1584.35|1591.82|1585.32|1592.87|1586.37|1590.71|1584.21|36
1614199110000|2021-02-24 20:38:30|1591.7|1585.2|1591.96|1585.46|1592|1585.5|1591.16|1584.66|36
1614199120000|2021-02-24 20:38:40|1591.99|1585.49|1592.39|1585.89|1592.94|1586.44|1591.96|1585.46|34
1614199130000|2021-02-24 20:38:50|1592.45|1585.95|1592.93|1586.43|1592.93|1586.43|1592.39|1585.89|37
1614199140000|2021-02-24 20:39:00|1592.84|1586.34|1592.05|1585.55|1592.88|1586.38|1591.07|1584.57|31
1614199150000|2021-02-24 20:39:10|1592.23|1585.73|1591.88|1585.38|1592.38|1585.88|1591.56|1585.06|36
1614199160000|2021-02-24 20:39:20|1591.89|1585.39|1591.9|1585.4|1592.15|1585.65|1591.43|1584.93|38
1614199170000|2021-02-24 20:39:30|1591.78|1585.28|1593.28|1586.78|1593.28|1586.78|1591.67|1585.17|34
1614199180000|2021-02-24 20:39:40|1593.3|1586.8|1594.08|1587.58|1594.13|1587.63|1593.28|1586.78|37
1614199190000|2021-02-24 20:39:50|1594.17|1587.67|1597.35|1590.85|1597.56|1591.06|1594.17|1587.67|38
1614199200000|2021-02-24 20:40:00|1597.8|1591.3|1596.2|1589.7|1598.03|1591.53|1596.2|1589.7|39
1614199210000|2021-02-24 20:40:10|1596.24|1589.74|1595.42|1588.92|1596.27|1589.77|1595.23|1588.73|36
1614199220000|2021-02-24 20:40:20|1595.54|1589.04|1595.09|1588.59|1595.54|1589.04|1595|1588.5|33
1614199230000|2021-02-24 20:40:30|1595.02|1588.52|1594.68|1588.18|1595.21|1588.71|1594.68|1588.18|37
1614199240000|2021-02-24 20:40:40|1594.66|1588.16|1594.8|1588.3|1594.85|1588.35|1593.83|1587.33|34
1614199250000|2021-02-24 20:40:50|1594.78|1588.28|1596|1589.5|1596|1589.5|1594.78|1588.28|30
1614199260000|2021-02-24 20:41:00|1596.07|1589.57|1599.08|1592.58|1599.08|1592.58|1595.57|1589.07|38
1614199270000|2021-02-24 20:41:10|1599.34|1592.84|1601.08|1594.58|1601.08|1594.58|1599.14|1592.64|40
1614199280000|2021-02-24 20:41:20|1601.11|1594.61|1600.03|1593.53|1602.07|1595.57|1600.03|1593.53|37
1614199290000|2021-02-24 20:41:30|1600.07|1593.57|1602.02|1595.52|1602.68|1596.18|1599.19|1592.69|40
1614199300000|2021-02-24 20:41:40|1602.19|1595.69|1602.36|1595.86|1602.41|1595.91|1600.76|1594.26|38
1614199310000|2021-02-24 20:41:50|1602.38|1595.88|1602.07|1595.57|1602.69|1596.19|1601.91|1595.41|38
1614199320000|2021-02-24 20:42:00|1602.06|1595.56|1601.09|1594.59|1602.3|1595.8|1601.07|1594.57|36
1614199330000|2021-02-24 20:42:10|1600.98|1594.48|1600.3|1593.8|1601.14|1594.64|1600.19|1593.69|38
1614199340000|2021-02-24 20:42:20|1600.12|1593.62|1599.29|1592.79|1600.34|1593.84|1599.12|1592.62|27
1614199350000|2021-02-24 20:42:30|1599.37|1592.87|1599.9|1593.4|1599.9|1593.4|1598.95|1592.45|29
1614199360000|2021-02-24 20:42:40|1599.91|1593.41|1599.19|1592.69|1600.07|1593.57|1599.19|1592.69|26
1614199370000|2021-02-24 20:42:50|1599.9|1593.4|1594.97|1588.47|1600.08|1593.58|1594.91|1588.41|31
1614199380000|2021-02-24 20:43:00|1595.02|1588.52|1597.41|1590.91|1597.41|1590.91|1594.58|1588.08|36
1614199390000|2021-02-24 20:43:10|1597.88|1591.38|1597.49|1590.99|1597.93|1591.43|1596.89|1590.39|34
1614199400000|2021-02-24 20:43:20|1597.74|1591.24|1595.74|1589.24|1598.13|1591.63|1595.66|1589.16|38
1614199410000|2021-02-24 20:43:30|1595.73|1589.23|1594.79|1588.29|1596.03|1589.53|1594.75|1588.25|37
1614199420000|2021-02-24 20:43:40|1594.54|1588.04|1592.92|1586.42|1594.54|1588.04|1592.9|1586.4|35
1614199430000|2021-02-24 20:43:50|1592.79|1586.29|1591.78|1585.28|1592.79|1586.29|1591.74|1585.24|28
1614199440000|2021-02-24 20:44:00|1591.63|1585.13|1591.57|1585.07|1591.74|1585.24|1591.03|1584.53|35
1614199450000|2021-02-24 20:44:10|1591.41|1584.91|1592.01|1585.51|1592.41|1585.91|1591.27|1584.77|38
1614199460000|2021-02-24 20:44:20|1592.03|1585.53|1592.43|1585.93|1592.43|1585.93|1591.69|1585.19|35
1614199470000|2021-02-24 20:44:30|1592.42|1585.92|1590.23|1583.73|1592.42|1585.92|1589.58|1583.08|37
1614199480000|2021-02-24 20:44:40|1590.26|1583.76|1589.63|1583.13|1590.26|1583.76|1589.28|1582.78|40
1614199490000|2021-02-24 20:44:50|1589.69|1583.19|1589.13|1582.63|1590.03|1583.53|1589.03|1582.53|33
1614199500000|2021-02-24 20:45:00|1589.12|1582.62|1590.52|1584.02|1590.84|1584.34|1588.9|1582.4|36
1614199510000|2021-02-24 20:45:10|1590.98|1584.48|1595.09|1588.59|1595.09|1588.59|1590.98|1584.48|39
1614199520000|2021-02-24 20:45:20|1595.02|1588.52|1595.51|1589.01|1595.64|1589.14|1594.74|1588.24|35
1614199530000|2021-02-24 20:45:30|1595.54|1589.04|1596.63|1590.13|1597.31|1590.81|1595.54|1589.04|38
1614199540000|2021-02-24 20:45:40|1596.93|1590.43|1598.43|1591.93|1598.64|1592.14|1596.63|1590.13|34
1614199550000|2021-02-24 20:45:50|1598.45|1591.95|1597.97|1591.47|1598.59|1592.09|1597.52|1591.02|39
1614199560000|2021-02-24 20:46:00|1597.95|1591.45|1596.01|1589.51|1598.25|1591.75|1595.91|1589.41|36
1614199570000|2021-02-24 20:46:10|1596.05|1589.55|1594.41|1587.91|1596.07|1589.57|1594.41|1587.91|38
1614199580000|2021-02-24 20:46:20|1594.42|1587.92|1593.12|1586.62|1594.59|1588.09|1592.69|1586.19|36
1614199590000|2021-02-24 20:46:30|1593.2|1586.7|1593.46|1586.96|1594.12|1587.62|1593.08|1586.58|38
1614199600000|2021-02-24 20:46:40|1593.63|1587.13|1591.95|1585.45|1593.63|1587.13|1591.14|1584.64|38
1614199610000|2021-02-24 20:46:50|1592.06|1585.56|1590.98|1584.48|1592.12|1585.62|1590.59|1584.09|35
1614199620000|2021-02-24 20:47:00|1590.95|1584.45|1591.4|1584.9|1591.59|1585.09|1590.44|1583.94|36
1614199630000|2021-02-24 20:47:10|1591.39|1584.89|1591.7|1585.2|1592.18|1585.68|1591.12|1584.62|36
1614199640000|2021-02-24 20:47:20|1591.62|1585.12|1591.3|1584.8|1591.71|1585.21|1591.04|1584.54|31
1614199650000|2021-02-24 20:47:30|1591.28|1584.78|1591.03|1584.53|1591.28|1584.78|1590.72|1584.22|28
1614199660000|2021-02-24 20:47:40|1591.04|1584.54|1591.24|1584.74|1591.37|1584.87|1590.97|1584.47|29
1614199670000|2021-02-24 20:47:50|1591.19|1584.69|1590.45|1583.95|1591.2|1584.7|1590.45|1583.95|26
1614199680000|2021-02-24 20:48:00|1590.44|1583.94|1590.34|1583.84|1590.46|1583.96|1589.98|1583.48|29
1614199690000|2021-02-24 20:48:10|1590.33|1583.83|1590.82|1584.32|1590.87|1584.37|1590.33|1583.83|28
1614199700000|2021-02-24 20:48:20|1590.83|1584.33|1593.16|1586.66|1593.16|1586.66|1590.81|1584.31|35
1614199710000|2021-02-24 20:48:30|1593.51|1587.01|1594.17|1587.67|1594.33|1587.83|1593.51|1587.01|33
1614199720000|2021-02-24 20:48:40|1594.21|1587.71|1596.61|1590.11|1596.67|1590.17|1594.17|1587.67|29
1614199730000|2021-02-24 20:48:50|1596.69|1590.19|1594.83|1588.33|1596.69|1590.19|1594.65|1588.15|35
1614199740000|2021-02-24 20:49:00|1594.99|1588.49|1594.78|1588.28|1595.76|1589.26|1594.7|1588.2|33
1614199750000|2021-02-24 20:49:10|1594.83|1588.33|1595.15|1588.65|1595.52|1589.02|1594.72|1588.22|40
1614199760000|2021-02-24 20:49:20|1595.03|1588.53|1596.69|1590.19|1596.86|1590.36|1595.03|1588.53|34
1614199770000|2021-02-24 20:49:30|1596.74|1590.24|1597.56|1591.06|1597.56|1591.06|1596.72|1590.22|34
1614199780000|2021-02-24 20:49:40|1597.59|1591.09|1597.77|1591.27|1598|1591.5|1597.3|1590.8|36
1614199790000|2021-02-24 20:49:50|1597.8|1591.3|1598.87|1592.37|1598.87|1592.37|1597.78|1591.28|33
1614199800000|2021-02-24 20:50:00|1598.9|1592.4|1598.28|1591.78|1599.02|1592.52|1598.2|1591.7|36
1614199810000|2021-02-24 20:50:10|1598.29|1591.79|1598.72|1592.22|1599.09|1592.59|1598.29|1591.79|38
1614199820000|2021-02-24 20:50:20|1598.57|1592.07|1598.87|1592.37|1598.88|1592.38|1598.52|1592.02|27
1614199830000|2021-02-24 20:50:30|1598.82|1592.32|1597.8|1591.3|1598.84|1592.34|1597.74|1591.24|29
1614199840000|2021-02-24 20:50:40|1597.79|1591.29|1599.34|1592.84|1599.34|1592.84|1597.79|1591.29|29
1614199850000|2021-02-24 20:50:50|1599.53|1593.03|1600.16|1593.66|1600.16|1593.66|1599.49|1592.99|29
1614199860000|2021-02-24 20:51:00|1600.18|1593.68|1600.6|1594.1|1600.6|1594.1|1599.95|1593.45|36
1614199870000|2021-02-24 20:51:10|1600.72|1594.22|1602.23|1595.73|1602.23|1595.73|1600.69|1594.19|32
1614199880000|2021-02-24 20:51:20|1602.22|1595.72|1602.11|1595.61|1602.26|1595.76|1601.78|1595.28|32
1614199890000|2021-02-24 20:51:30|1602.1|1595.6|1603.34|1596.84|1603.34|1596.84|1602.1|1595.6|28
1614199900000|2021-02-24 20:51:40|1603.27|1596.77|1601.71|1595.21|1603.63|1597.13|1601.71|1595.21|34
1614199910000|2021-02-24 20:51:50|1601.51|1595.01|1601.22|1594.72|1601.51|1595.01|1600.54|1594.04|39
1614199920000|2021-02-24 20:52:00|1601.23|1594.73|1600.72|1594.22|1601.25|1594.75|1600.72|1594.22|32
1614199930000|2021-02-24 20:52:10|1600.76|1594.26|1600.38|1593.88|1600.76|1594.26|1600.35|1593.85|32
1614199940000|2021-02-24 20:52:20|1600.29|1593.79|1600.64|1594.14|1600.64|1594.14|1599.94|1593.44|31
1614199950000|2021-02-24 20:52:30|1600.67|1594.17|1600.53|1594.03|1600.67|1594.17|1600.05|1593.55|35
1614199960000|2021-02-24 20:52:40|1600.52|1594.02|1601.93|1595.43|1601.93|1595.43|1600.46|1593.96|27
1614199970000|2021-02-24 20:52:50|1602.02|1595.52|1602.26|1595.76|1602.34|1595.84|1602.02|1595.52|36
1614199980000|2021-02-24 20:53:00|1602.2|1595.7|1601.41|1594.91|1602.49|1595.99|1601.41|1594.91|36
1614199990000|2021-02-24 20:53:10|1601.46|1594.96|1601.06|1594.56|1601.5|1595|1600.86|1594.36|34
1614200000000|2021-02-24 20:53:20|1601.03|1594.53|1600.17|1593.67|1601.27|1594.77|1600.17|1593.67|32
1614200010000|2021-02-24 20:53:30|1600.3|1593.8|1599.71|1593.21|1600.37|1593.87|1599.25|1592.75|35
1614200020000|2021-02-24 20:53:40|1599.61|1593.11|1600.84|1594.34|1600.87|1594.37|1599.42|1592.92|37
1614200030000|2021-02-24 20:53:50|1600.76|1594.26|1601.21|1594.71|1601.34|1594.84|1600.72|1594.22|30
1614200040000|2021-02-24 20:54:00|1601.25|1594.75|1602.41|1595.91|1602.53|1596.03|1601.04|1594.54|36
1614200050000|2021-02-24 20:54:10|1602.45|1595.95|1602.92|1596.42|1602.98|1596.48|1602.45|1595.95|35
1614200060000|2021-02-24 20:54:20|1602.98|1596.48|1602.9|1596.4|1603.38|1596.88|1602.81|1596.31|32
1614200070000|2021-02-24 20:54:30|1602.89|1596.39|1602.23|1595.73|1602.89|1596.39|1601.92|1595.42|37
1614200080000|2021-02-24 20:54:40|1602.28|1595.78|1602.07|1595.57|1602.51|1596.01|1602.03|1595.53|34
1614200090000|2021-02-24 20:54:50|1602.11|1595.61|1601.94|1595.44|1602.39|1595.89|1601.76|1595.26|30
1614200100000|2021-02-24 20:55:00|1601.89|1595.39|1602.03|1595.53|1602.07|1595.57|1601.54|1595.04|34
1614200110000|2021-02-24 20:55:10|1602.02|1595.52|1601.64|1595.14|1602.09|1595.59|1601.58|1595.08|27
1614200120000|2021-02-24 20:55:20|1601.55|1595.05|1601.03|1594.53|1601.62|1595.12|1600.96|1594.46|27
1614200130000|2021-02-24 20:55:30|1601|1594.5|1600.09|1593.59|1601.01|1594.51|1600.09|1593.59|34
1614200140000|2021-02-24 20:55:40|1600.1|1593.6|1600.29|1593.79|1600.45|1593.95|1600|1593.5|34
1614200150000|2021-02-24 20:55:50|1600.27|1593.77|1600.71|1594.21|1600.84|1594.34|1600.2|1593.7|31
1614200160000|2021-02-24 20:56:00|1600.9|1594.4|1602.12|1595.62|1602.14|1595.64|1600.9|1594.4|30
1614200170000|2021-02-24 20:56:10|1602.13|1595.63|1602.87|1596.37|1602.92|1596.42|1602.06|1595.56|31
1614200180000|2021-02-24 20:56:20|1602.88|1596.38|1602.77|1596.27|1602.89|1596.39|1602.68|1596.18|30
1614200190000|2021-02-24 20:56:30|1602.88|1596.38|1603.52|1597.02|1603.52|1597.02|1602.72|1596.22|37
1614200200000|2021-02-24 20:56:40|1603.53|1597.03|1603.67|1597.17|1603.67|1597.17|1603.51|1597.01|18
1614200210000|2021-02-24 20:56:50|1603.66|1597.16|1603.71|1597.21|1603.71|1597.21|1603.65|1597.15|9
1614200220000|2021-02-24 20:57:00|1603.72|1597.22|1605.27|1598.77|1605.27|1598.77|1603.72|1597.22|36
1614200230000|2021-02-24 20:57:10|1605.06|1598.56|1607.7|1601.2|1607.95|1601.45|1604.91|1598.41|32
1614200240000|2021-02-24 20:57:20|1607.76|1601.26|1608.81|1602.31|1608.81|1602.31|1606.95|1600.45|34
1614200250000|2021-02-24 20:57:30|1608.83|1602.33|1610.8|1604.3|1610.8|1604.3|1608.76|1602.26|37
1614200260000|2021-02-24 20:57:40|1610.84|1604.34|1612.96|1606.46|1613.02|1606.52|1610.84|1604.34|36
1614200270000|2021-02-24 20:57:50|1612.56|1606.06|1610.58|1604.08|1612.85|1606.35|1610.34|1603.84|36
1614200280000|2021-02-24 20:58:00|1610.54|1604.04|1609.18|1602.68|1610.54|1604.04|1608.51|1602.01|38
1614200290000|2021-02-24 20:58:10|1609.3|1602.8|1610.16|1603.66|1610.46|1603.96|1609.18|1602.68|38
1614200300000|2021-02-24 20:58:20|1610.21|1603.71|1608.84|1602.34|1610.33|1603.83|1608.75|1602.25|38
1614200310000|2021-02-24 20:58:30|1608.91|1602.41|1607.99|1601.49|1608.94|1602.44|1607.96|1601.46|37
1614200320000|2021-02-24 20:58:40|1608.01|1601.51|1608.39|1601.89|1608.8|1602.3|1607.75|1601.25|33
1614200330000|2021-02-24 20:58:50|1608.4|1601.9|1607.82|1601.32|1608.4|1601.9|1607.82|1601.32|32
1614200340000|2021-02-24 20:59:00|1607.87|1601.37|1607.73|1601.23|1608.18|1601.68|1607.38|1600.88|38
1614200350000|2021-02-24 20:59:10|1607.62|1601.12|1608.18|1601.68|1608.7|1602.2|1607.53|1601.03|33
1614200360000|2021-02-24 20:59:20|1608.17|1601.67|1609|1602.5|1609.48|1602.98|1608.05|1601.55|35
1614200370000|2021-02-24 20:59:30|1608.93|1602.43|1609.58|1603.08|1609.67|1603.17|1608.84|1602.34|34
1614200380000|2021-02-24 20:59:40|1609.6|1603.1|1609.39|1602.89|1610.34|1603.84|1609.39|1602.89|40
1614200390000|2021-02-24 20:59:50|1609.78|1603.28|1608.62|1602.12|1609.93|1603.43|1608.62|1602.12|38
1614200400000|2021-02-24 21:00:00|1608.49|1601.99|1607.55|1601.05|1608.49|1601.99|1607.42|1600.92|35
1614200410000|2021-02-24 21:00:10|1607.6|1601.1|1607.02|1600.52|1607.68|1601.18|1606.88|1600.38|34
1614200420000|2021-02-24 21:00:20|1606.98|1600.48|1606.87|1600.37|1607.07|1600.57|1606.8|1600.3|33
1614200430000|2021-02-24 21:00:30|1606.76|1600.26|1605.14|1598.64|1606.8|1600.3|1605.14|1598.64|36
1614200440000|2021-02-24 21:00:40|1605.13|1598.63|1604.59|1598.09|1605.43|1598.93|1604.39|1597.89|32
1614200450000|2021-02-24 21:00:50|1605|1598.5|1606.07|1599.57|1606.14|1599.64|1604.62|1598.12|38
1614200460000|2021-02-24 21:01:00|1606.06|1599.56|1605.85|1599.35|1606.26|1599.76|1605.66|1599.16|38
1614200470000|2021-02-24 21:01:10|1605.98|1599.48|1605.74|1599.24|1606.36|1599.86|1605.72|1599.22|35
1614200480000|2021-02-24 21:01:20|1605.75|1599.25|1604.95|1598.45|1605.75|1599.25|1604.74|1598.24|38
1614200490000|2021-02-24 21:01:30|1605.07|1598.57|1606.7|1600.2|1606.71|1600.21|1605.07|1598.57|40
1614200500000|2021-02-24 21:01:40|1606.81|1600.31|1606.59|1600.09|1607.02|1600.52|1606.36|1599.86|36
1614200510000|2021-02-24 21:01:50|1606.46|1599.96|1606.39|1599.89|1606.63|1600.13|1606.03|1599.53|37
1614200520000|2021-02-24 21:02:00|1606.4|1599.9|1606.58|1600.08|1607.01|1600.51|1606.4|1599.9|35
1614200530000|2021-02-24 21:02:10|1606.66|1600.16|1606.38|1599.88|1606.66|1600.16|1606.08|1599.58|29
1614200540000|2021-02-24 21:02:20|1606.29|1599.79|1605.82|1599.32|1606.29|1599.79|1605.82|1599.32|28
1614200550000|2021-02-24 21:02:30|1605.74|1599.24|1604.66|1598.16|1605.76|1599.26|1604.66|1598.16|38
1614200560000|2021-02-24 21:02:40|1604.65|1598.15|1604.53|1598.03|1604.69|1598.19|1604.43|1597.93|31
1614200570000|2021-02-24 21:02:50|1604.55|1598.05|1604.63|1598.13|1604.63|1598.13|1604.41|1597.91|32
1614200580000|2021-02-24 21:03:00|1604.47|1597.97|1604.35|1597.85|1604.88|1598.38|1604.32|1597.82|29
1614200590000|2021-02-24 21:03:10|1604.42|1597.92|1603.96|1597.46|1604.45|1597.95|1603.89|1597.39|26
1614200600000|2021-02-24 21:03:20|1603.95|1597.45|1604.05|1597.55|1604.07|1597.57|1603.77|1597.27|28
1614200610000|2021-02-24 21:03:30|1604.07|1597.57|1603.79|1597.29|1604.07|1597.57|1603.71|1597.21|29
1614200620000|2021-02-24 21:03:40|1603.62|1597.12|1602.22|1595.72|1603.67|1597.17|1602.22|1595.72|25
1614200630000|2021-02-24 21:03:50|1602.18|1595.68|1601.58|1595.08|1602.3|1595.8|1601.55|1595.05|30
1614200640000|2021-02-24 21:04:00|1601.53|1595.03|1602.67|1596.17|1602.67|1596.17|1601.53|1595.03|33
1614200650000|2021-02-24 21:04:10|1602.7|1596.2|1603.81|1597.31|1604.03|1597.53|1602.66|1596.16|36
1614200660000|2021-02-24 21:04:20|1603.85|1597.35|1603.37|1596.87|1604.4|1597.9|1603.37|1596.87|38
1614200670000|2021-02-24 21:04:30|1603.42|1596.92|1602.68|1596.18|1603.57|1597.07|1602.68|1596.18|34
1614200680000|2021-02-24 21:04:40|1602.69|1596.19|1601.76|1595.26|1602.69|1596.19|1601.76|1595.26|32
1614200690000|2021-02-24 21:04:50|1601.83|1595.33|1600.65|1594.15|1601.83|1595.33|1600.59|1594.09|36
1614200700000|2021-02-24 21:05:00|1600.66|1594.16|1601.91|1595.41|1602.03|1595.53|1600.66|1594.16|31
1614200710000|2021-02-24 21:05:10|1601.98|1595.48|1600.72|1594.22|1602.08|1595.58|1600.6|1594.1|38
1614200720000|2021-02-24 21:05:20|1600.7|1594.2|1598.15|1591.65|1600.71|1594.21|1598.15|1591.65|33
1614200730000|2021-02-24 21:05:30|1598.09|1591.59|1597.67|1591.17|1598.09|1591.59|1597.36|1590.86|34
1614200740000|2021-02-24 21:05:40|1597.57|1591.07|1595.82|1589.32|1597.62|1591.12|1595.51|1589.01|38
1614200750000|2021-02-24 21:05:50|1596.04|1589.54|1594.92|1588.42|1596.39|1589.89|1594.92|1588.42|37
1614200760000|2021-02-24 21:06:00|1594.83|1588.33|1594.38|1587.88|1594.84|1588.34|1594.04|1587.54|38
1614200770000|2021-02-24 21:06:10|1594.41|1587.91|1594.1|1587.6|1594.78|1588.28|1594.1|1587.6|34
1614200780000|2021-02-24 21:06:20|1594.08|1587.58|1593.86|1587.36|1594.1|1587.6|1593.3|1586.8|36
1614200790000|2021-02-24 21:06:30|1593.87|1587.37|1594.25|1587.75|1594.27|1587.77|1593.63|1587.13|33
1614200800000|2021-02-24 21:06:40|1594.28|1587.78|1594.35|1587.85|1594.51|1588.01|1594.19|1587.69|32
1614200810000|2021-02-24 21:06:50|1594.24|1587.74|1593.9|1587.4|1594.31|1587.81|1593.82|1587.32|37
1614200820000|2021-02-24 21:07:00|1593.67|1587.17|1593.89|1587.39|1593.93|1587.43|1593.15|1586.65|33
1614200830000|2021-02-24 21:07:10|1593.9|1587.4|1593.71|1587.21|1593.92|1587.42|1593.58|1587.08|28
1614200840000|2021-02-24 21:07:20|1593.92|1587.42|1594.28|1587.78|1594.28|1587.78|1593.82|1587.32|34
1614200850000|2021-02-24 21:07:30|1594.36|1587.86|1594.95|1588.45|1595.1|1588.6|1594.36|1587.86|36
1614200860000|2021-02-24 21:07:40|1594.99|1588.49|1594.43|1587.93|1595.12|1588.62|1594.43|1587.93|34
1614200870000|2021-02-24 21:07:50|1594.42|1587.92|1593.55|1587.05|1594.48|1587.98|1593.55|1587.05|34
1614200880000|2021-02-24 21:08:00|1593.52|1587.02|1594.56|1588.06|1594.61|1588.11|1593.13|1586.63|39
1614200890000|2021-02-24 21:08:10|1594.62|1588.12|1594.97|1588.47|1595.09|1588.59|1594.48|1587.98|35
1614200900000|2021-02-24 21:08:20|1595.04|1588.54|1596.53|1590.03|1596.75|1590.25|1595.04|1588.54|34
1614200910000|2021-02-24 21:08:30|1596.73|1590.23|1597.75|1591.25|1598.36|1591.86|1596.65|1590.15|35
1614200920000|2021-02-24 21:08:40|1597.2|1590.7|1597.31|1590.81|1597.69|1591.19|1597.2|1590.7|35
1614200930000|2021-02-24 21:08:50|1597.32|1590.82|1597.68|1591.18|1597.73|1591.23|1597.28|1590.78|21
1614200940000|2021-02-24 21:09:00|1597.67|1591.17|1597.74|1591.24|1597.74|1591.24|1597.53|1591.03|16
1614200950000|2021-02-24 21:09:10|1597.73|1591.23|1599.61|1593.11|1599.65|1593.15|1597.73|1591.23|26
1614200960000|2021-02-24 21:09:20|1599.67|1593.17|1599.64|1593.14|1599.84|1593.34|1599.41|1592.91|34
1614200970000|2021-02-24 21:09:30|1599.7|1593.2|1599.17|1592.67|1600.26|1593.76|1599.17|1592.67|36
1614200980000|2021-02-24 21:09:40|1599.16|1592.66|1597.84|1591.34|1599.16|1592.66|1597.62|1591.12|32
1614200990000|2021-02-24 21:09:50|1597.36|1590.86|1597.33|1590.83|1598.7|1592.2|1597.13|1590.63|36
1614201000000|2021-02-24 21:10:00|1597.32|1590.82|1592.95|1586.45|1597.85|1591.35|1592.95|1586.45|34
1614201010000|2021-02-24 21:10:10|1593.1|1586.6|1593.62|1587.12|1594.22|1587.72|1592.56|1586.06|37
1614201020000|2021-02-24 21:10:20|1593.65|1587.15|1592.92|1586.42|1594.4|1587.9|1592.82|1586.32|33
1614201030000|2021-02-24 21:10:30|1592.91|1586.41|1592.91|1586.41|1593.07|1586.57|1592.54|1586.04|24
1614201040000|2021-02-24 21:10:40|1592.89|1586.39|1592.26|1585.76|1593|1586.5|1592.26|1585.76|32
1614201050000|2021-02-24 21:10:50|1592.29|1585.79|1591.81|1585.31|1592.29|1585.79|1591.69|1585.19|31
1614201060000|2021-02-24 21:11:00|1591.61|1585.11|1590.5|1584|1591.65|1585.15|1590.26|1583.76|30
1614201070000|2021-02-24 21:11:10|1590.69|1584.19|1591.55|1585.05|1591.74|1585.24|1590.53|1584.03|36
1614201080000|2021-02-24 21:11:20|1591.56|1585.06|1592.49|1585.99|1592.83|1586.33|1591.56|1585.06|38
1614201090000|2021-02-24 21:11:30|1592.3|1585.8|1591.19|1584.69|1592.3|1585.8|1590.64|1584.14|35
1614201100000|2021-02-24 21:11:40|1591.09|1584.59|1591.03|1584.53|1591.65|1585.15|1591.03|1584.53|36
1614201110000|2021-02-24 21:11:50|1591|1584.5|1590.76|1584.26|1591.01|1584.51|1590.62|1584.12|32
1614201120000|2021-02-24 21:12:00|1590.86|1584.36|1591.73|1585.23|1591.75|1585.25|1590.62|1584.12|33
1614201130000|2021-02-24 21:12:10|1591.66|1585.16|1590.27|1583.77|1591.66|1585.16|1589.83|1583.33|34
1614201140000|2021-02-24 21:12:20|1590.26|1583.76|1592.42|1585.92|1592.45|1585.95|1590.11|1583.61|37
1614201150000|2021-02-24 21:12:30|1592.23|1585.73|1591.37|1584.87|1592.25|1585.75|1591.37|1584.87|37
1614201160000|2021-02-24 21:12:40|1591.54|1585.04|1591.24|1584.74|1591.54|1585.04|1590.99|1584.49|33
1614201170000|2021-02-24 21:12:50|1591.56|1585.06|1590.88|1584.38|1591.77|1585.27|1590.66|1584.16|31
1614201180000|2021-02-24 21:13:00|1590.9|1584.4|1590.26|1583.76|1590.95|1584.45|1590.13|1583.63|33
1614201190000|2021-02-24 21:13:10|1590.22|1583.72|1589.41|1582.91|1590.22|1583.72|1589.22|1582.72|36
1614201200000|2021-02-24 21:13:20|1589.37|1582.87|1589.36|1582.86|1589.45|1582.95|1589.05|1582.55|36
1614201210000|2021-02-24 21:13:30|1589.31|1582.81|1589.16|1582.66|1589.37|1582.87|1588.99|1582.49|33
1614201220000|2021-02-24 21:13:40|1589.17|1582.67|1588.04|1581.54|1589.17|1582.67|1588.03|1581.53|35
1614201230000|2021-02-24 21:13:50|1588.05|1581.55|1587.15|1580.65|1588.05|1581.55|1587.15|1580.65|30
1614201240000|2021-02-24 21:14:00|1587.12|1580.62|1585.79|1579.29|1587.12|1580.62|1585.77|1579.27|36
1614201250000|2021-02-24 21:14:10|1585.8|1579.3|1588.04|1581.54|1588.04|1581.54|1585.77|1579.27|35
1614201260000|2021-02-24 21:14:20|1588.18|1581.68|1585.85|1579.35|1588.29|1581.79|1585.72|1579.22|39
1614201270000|2021-02-24 21:14:30|1585.79|1579.29|1585.87|1579.37|1586.22|1579.72|1585.75|1579.25|34
1614201280000|2021-02-24 21:14:40|1585.89|1579.39|1585.29|1578.79|1585.89|1579.39|1585.03|1578.53|29
1614201290000|2021-02-24 21:14:50|1585.09|1578.59|1584.95|1578.45|1585.16|1578.66|1584.82|1578.32|26
1614201300000|2021-02-24 21:15:00|1585.04|1578.54|1584.71|1578.21|1585.04|1578.54|1584.4|1577.9|30
1614201310000|2021-02-24 21:15:10|1584.76|1578.26|1584.53|1578.03|1585.32|1578.82|1584.52|1578.02|33
1614201320000|2021-02-24 21:15:20|1584.48|1577.98|1586.35|1579.85|1586.4|1579.9|1584.36|1577.86|30
1614201330000|2021-02-24 21:15:30|1586.49|1579.99|1586.12|1579.62|1587.3|1580.8|1586.07|1579.57|36
1614201340000|2021-02-24 21:15:40|1586.15|1579.65|1587.46|1580.96|1587.54|1581.04|1586.15|1579.65|36
1614201350000|2021-02-24 21:15:50|1587.36|1580.86|1586.4|1579.9|1587.67|1581.17|1586.4|1579.9|36
1614201360000|2021-02-24 21:16:00|1586.39|1579.89|1585.72|1579.22|1586.44|1579.94|1585.49|1578.99|34
1614201370000|2021-02-24 21:16:10|1585.62|1579.12|1585.12|1578.62|1585.7|1579.2|1584.06|1577.56|38
1614201380000|2021-02-24 21:16:20|1585.23|1578.73|1585.71|1579.21|1586.18|1579.68|1585.23|1578.73|37
1614201390000|2021-02-24 21:16:30|1585.81|1579.31|1587.05|1580.55|1587.52|1581.02|1585.81|1579.31|39
1614201400000|2021-02-24 21:16:40|1586.95|1580.45|1585.81|1579.31|1586.97|1580.47|1585.8|1579.3|35
1614201410000|2021-02-24 21:16:50|1585.67|1579.17|1583.96|1577.46|1585.67|1579.17|1583.96|1577.46|36
1614201420000|2021-02-24 21:17:00|1583.98|1577.48|1584.19|1577.69|1584.65|1578.15|1583.94|1577.44|38
1614201430000|2021-02-24 21:17:10|1584.12|1577.62|1583.83|1577.33|1584.12|1577.62|1583.55|1577.05|39
1614201440000|2021-02-24 21:17:20|1583.91|1577.41|1582.24|1575.74|1583.99|1577.49|1582.24|1575.74|37
1614201450000|2021-02-24 21:17:30|1582.09|1575.59|1582.87|1576.37|1582.87|1576.37|1581.28|1574.78|39
1614201460000|2021-02-24 21:17:40|1582.88|1576.38|1576.12|1569.62|1582.88|1576.38|1575.36|1568.86|38
1614201470000|2021-02-24 21:17:50|1576.18|1569.68|1574.84|1568.34|1576.18|1569.68|1574.84|1568.34|39
1614201480000|2021-02-24 21:18:00|1574.72|1568.22|1575.27|1568.77|1575.45|1568.95|1574.08|1567.58|37
1614201490000|2021-02-24 21:18:10|1575.4|1568.9|1575.73|1569.23|1575.73|1569.23|1575.06|1568.56|38
1614201500000|2021-02-24 21:18:20|1575.67|1569.17|1577.13|1570.63|1577.13|1570.63|1575.67|1569.17|36
1614201510000|2021-02-24 21:18:30|1577.18|1570.68|1577.19|1570.69|1579.05|1572.55|1577.18|1570.68|35
1614201520000|2021-02-24 21:18:40|1576.94|1570.44|1575.9|1569.4|1576.95|1570.45|1575.9|1569.4|39
1614201530000|2021-02-24 21:18:50|1575.86|1569.36|1575.4|1568.9|1575.89|1569.39|1575.38|1568.88|33
1614201540000|2021-02-24 21:19:00|1575.38|1568.88|1575.5|1569|1575.66|1569.16|1575.19|1568.69|33
1614201550000|2021-02-24 21:19:10|1575.2|1568.7|1574.36|1567.86|1575.2|1568.7|1574.31|1567.81|30
1614201560000|2021-02-24 21:19:20|1574.32|1567.82|1573.29|1566.79|1574.32|1567.82|1573.23|1566.73|32
1614201570000|2021-02-24 21:19:30|1573.24|1566.74|1573.01|1566.51|1573.34|1566.84|1572.58|1566.08|37
1614201580000|2021-02-24 21:19:40|1573.03|1566.53|1573.77|1567.27|1573.77|1567.27|1573.02|1566.52|36
1614201590000|2021-02-24 21:19:50|1573.78|1567.28|1572.86|1566.36|1573.79|1567.29|1572.53|1566.03|38
1614201600000|2021-02-24 21:20:00|1572.82|1566.32|1573.52|1567.02|1573.52|1567.02|1572.69|1566.19|33
1614201610000|2021-02-24 21:20:10|1573.5|1567|1576.02|1569.52|1576.44|1569.94|1573.5|1567|40
1614201620000|2021-02-24 21:20:20|1576.01|1569.51|1573.8|1567.3|1576.01|1569.51|1573.75|1567.25|36
1614201630000|2021-02-24 21:20:30|1573.85|1567.35|1573.81|1567.31|1574.78|1568.28|1573.65|1567.15|39
1614201640000|2021-02-24 21:20:40|1573.92|1567.42|1572.13|1565.63|1573.92|1567.42|1572.04|1565.54|30
1614201650000|2021-02-24 21:20:50|1572.19|1565.69|1571.58|1565.08|1572.69|1566.19|1571.58|1565.08|34
1614201660000|2021-02-24 21:21:00|1571.47|1564.97|1571.47|1564.97|1571.74|1565.24|1571.4|1564.9|31
1614201670000|2021-02-24 21:21:10|1571.43|1564.93|1570.09|1563.59|1571.58|1565.08|1570.09|1563.59|33
1614201680000|2021-02-24 21:21:20|1570.17|1563.67|1571.88|1565.38|1572.04|1565.54|1570.17|1563.67|35
1614201690000|2021-02-24 21:21:30|1571.85|1565.35|1570.02|1563.52|1571.85|1565.35|1570.01|1563.51|32
1614201700000|2021-02-24 21:21:40|1570.01|1563.51|1572.13|1565.63|1572.13|1565.63|1569.94|1563.44|31
1614201710000|2021-02-24 21:21:50|1572.34|1565.84|1572.05|1565.55|1572.76|1566.26|1572.05|1565.55|37
1614201720000|2021-02-24 21:22:00|1571.9|1565.4|1570.57|1564.07|1571.9|1565.4|1570.19|1563.69|39
1614201730000|2021-02-24 21:22:10|1570.53|1564.03|1570.78|1564.28|1570.98|1564.48|1570.53|1564.03|28
1614201740000|2021-02-24 21:22:20|1570.74|1564.24|1571.16|1564.66|1571.49|1564.99|1570.7|1564.2|33
1614201750000|2021-02-24 21:22:30|1571.15|1564.65|1572.27|1565.77|1572.32|1565.82|1571.08|1564.58|35
1614201760000|2021-02-24 21:22:40|1572.26|1565.76|1574.76|1568.26|1574.89|1568.39|1572.24|1565.74|36
1614201770000|2021-02-24 21:22:50|1574.81|1568.31|1575.13|1568.63|1575.44|1568.94|1574.81|1568.31|35
1614201780000|2021-02-24 21:23:00|1575.09|1568.59|1576.54|1570.04|1576.54|1570.04|1575.09|1568.59|34
1614201790000|2021-02-24 21:23:10|1576.46|1569.96|1578.97|1572.47|1578.97|1572.47|1576.46|1569.96|33
1614201800000|2021-02-24 21:23:20|1578.91|1572.41|1579.38|1572.88|1579.76|1573.26|1578.9|1572.4|36
1614201810000|2021-02-24 21:23:30|1579.3|1572.8|1576.46|1569.96|1579.3|1572.8|1576.29|1569.79|34
1614201820000|2021-02-24 21:23:40|1576.65|1570.15|1575.38|1568.88|1576.9|1570.4|1575.29|1568.79|35
1614201830000|2021-02-24 21:23:50|1575.3|1568.8|1574.99|1568.49|1575.74|1569.24|1574.99|1568.49|30
1614201840000|2021-02-24 21:24:00|1575.06|1568.56|1577.81|1571.31|1577.93|1571.43|1574.92|1568.42|36
1614201850000|2021-02-24 21:24:10|1577.8|1571.3|1579.17|1572.67|1579.25|1572.75|1577.59|1571.09|35
1614201860000|2021-02-24 21:24:20|1579.16|1572.66|1580.55|1574.05|1580.6|1574.1|1579.16|1572.66|33
1614201870000|2021-02-24 21:24:30|1580.61|1574.11|1581.36|1574.86|1581.36|1574.86|1580.61|1574.11|35
1614201880000|2021-02-24 21:24:40|1581.54|1575.04|1583.44|1576.94|1583.72|1577.22|1581.48|1574.98|33
1614201890000|2021-02-24 21:24:50|1583.46|1576.96|1582.97|1576.47|1583.6|1577.1|1582.76|1576.26|35
1614201900000|2021-02-24 21:25:00|1582.57|1576.07|1579.26|1572.76|1582.57|1576.07|1578.58|1572.08|37
1614201910000|2021-02-24 21:25:10|1579.83|1573.33|1579.32|1572.82|1580.05|1573.55|1579.13|1572.63|40
1614201920000|2021-02-24 21:25:20|1579.25|1572.75|1576.77|1570.27|1579.25|1572.75|1576.77|1570.27|36
1614201930000|2021-02-24 21:25:30|1576.78|1570.28|1576.77|1570.27|1577.03|1570.53|1576.01|1569.51|35
1614201940000|2021-02-24 21:25:40|1576.83|1570.33|1575.81|1569.31|1577.7|1571.2|1575.66|1569.16|34
1614201950000|2021-02-24 21:25:50|1575.78|1569.28|1573.64|1567.14|1575.78|1569.28|1573.64|1567.14|37
1614201960000|2021-02-24 21:26:00|1573.65|1567.15|1573.02|1566.52|1573.65|1567.15|1573.02|1566.52|37
1614201970000|2021-02-24 21:26:10|1573.06|1566.56|1571.57|1565.07|1573.06|1566.56|1571.21|1564.71|38
1614201980000|2021-02-24 21:26:20|1571.68|1565.18|1571.83|1565.33|1573.42|1566.92|1571.68|1565.18|37
1614201990000|2021-02-24 21:26:30|1571.81|1565.31|1570.78|1564.28|1571.81|1565.31|1570.78|1564.28|38
1614202000000|2021-02-24 21:26:40|1570.76|1564.26|1569.65|1563.15|1570.78|1564.28|1569.24|1562.74|30
1614202010000|2021-02-24 21:26:50|1569.57|1563.07|1569.09|1562.59|1569.57|1563.07|1569.07|1562.57|30
1614202020000|2021-02-24 21:27:00|1569.08|1562.58|1568.03|1561.53|1569.08|1562.58|1568.03|1561.53|25
1614202030000|2021-02-24 21:27:10|1568.04|1561.54|1568.05|1561.55|1568.89|1562.39|1567.98|1561.48|32
1614202040000|2021-02-24 21:27:20|1568.06|1561.56|1568.06|1561.56|1568.13|1561.63|1567.87|1561.37|24
1614202050000|2021-02-24 21:27:30|1567.94|1561.44|1568.21|1561.71|1568.22|1561.72|1567.54|1561.04|31
1614202060000|2021-02-24 21:27:40|1568.22|1561.72|1570.36|1563.86|1570.36|1563.86|1568.21|1561.71|30
1614202070000|2021-02-24 21:27:50|1570.34|1563.84|1571.35|1564.85|1572.43|1565.93|1570.34|1563.84|37
1614202080000|2021-02-24 21:28:00|1571.23|1564.73|1568.19|1561.69|1571.24|1564.74|1568.19|1561.69|32
1614202090000|2021-02-24 21:28:10|1568.07|1561.57|1566.67|1560.17|1568.09|1561.59|1566.61|1560.11|29
1614202100000|2021-02-24 21:28:20|1566.82|1560.32|1567.18|1560.68|1567.18|1560.68|1566.52|1560.02|34
1614202110000|2021-02-24 21:28:30|1567.19|1560.69|1566.72|1560.22|1567.46|1560.96|1566.72|1560.22|35
1614202120000|2021-02-24 21:28:40|1566.75|1560.25|1568.52|1562.02|1568.56|1562.06|1566.58|1560.08|32
1614202130000|2021-02-24 21:28:50|1568.28|1561.78|1567.57|1561.07|1568.35|1561.85|1567.57|1561.07|38
1614202140000|2021-02-24 21:29:00|1567.59|1561.09|1568.82|1562.32|1569.16|1562.66|1567.53|1561.03|37
1614202150000|2021-02-24 21:29:10|1568.75|1562.25|1569.33|1562.83|1569.33|1562.83|1568.63|1562.13|36
1614202160000|2021-02-24 21:29:20|1569.3|1562.8|1570.03|1563.53|1570.12|1563.62|1569.07|1562.57|35
1614202170000|2021-02-24 21:29:30|1570.07|1563.57|1569.02|1562.52|1570.41|1563.91|1569.02|1562.52|35
1614202180000|2021-02-24 21:29:40|1568.82|1562.32|1567.3|1560.8|1568.82|1562.32|1567.27|1560.77|37
1614202190000|2021-02-24 21:29:50|1567.26|1560.76|1566.76|1560.26|1567.28|1560.78|1566.73|1560.23|35
1614202200000|2021-02-24 21:30:00|1566.72|1560.22|1566.49|1559.99|1567.16|1560.66|1566.43|1559.93|33
1614202210000|2021-02-24 21:30:10|1566.53|1560.03|1568.68|1562.18|1568.72|1562.22|1566.46|1559.96|33
1614202220000|2021-02-24 21:30:20|1568.72|1562.22|1569.3|1562.8|1569.46|1562.96|1568.72|1562.22|37
1614202230000|2021-02-24 21:30:30|1569.27|1562.77|1568.24|1561.74|1569.35|1562.85|1568.16|1561.66|36
1614202240000|2021-02-24 21:30:40|1568.3|1561.8|1569.94|1563.44|1569.94|1563.44|1568.22|1561.72|37
1614202250000|2021-02-24 21:30:50|1570.01|1563.51|1568.87|1562.37|1570.3|1563.8|1568.87|1562.37|37
1614202260000|2021-02-24 21:31:00|1568.56|1562.06|1570.19|1563.69|1570.19|1563.69|1568.56|1562.06|39
1614202270000|2021-02-24 21:31:10|1569.84|1563.34|1572.25|1565.75|1572.43|1565.93|1569.84|1563.34|39
1614202280000|2021-02-24 21:31:20|1572.22|1565.72|1570.07|1563.57|1572.73|1566.23|1570|1563.5|40
1614202290000|2021-02-24 21:31:30|1570.05|1563.55|1570.53|1564.03|1570.6|1564.1|1569.82|1563.32|36
1614202300000|2021-02-24 21:31:40|1570.52|1564.02|1568.56|1562.06|1571.03|1564.53|1568.56|1562.06|38
1614202310000|2021-02-24 21:31:50|1568.44|1561.94|1567.46|1560.96|1568.65|1562.15|1567.46|1560.96|33
1614202320000|2021-02-24 21:32:00|1567.52|1561.02|1567.9|1561.4|1568.16|1561.66|1567.49|1560.99|33
1614202330000|2021-02-24 21:32:10|1567.91|1561.41|1570.24|1563.74|1570.24|1563.74|1567.91|1561.41|34
1614202340000|2021-02-24 21:32:20|1570.26|1563.76|1568.66|1562.16|1570.3|1563.8|1568.56|1562.06|33
1614202350000|2021-02-24 21:32:30|1568.65|1562.15|1570.42|1563.92|1570.42|1563.92|1567.96|1561.46|39
1614202360000|2021-02-24 21:32:40|1570.59|1564.09|1568.54|1562.04|1570.77|1564.27|1568.33|1561.83|37
1614202370000|2021-02-24 21:32:50|1568.48|1561.98|1568.16|1561.66|1568.76|1562.26|1568.11|1561.61|36
1614202380000|2021-02-24 21:33:00|1568.03|1561.53|1569.47|1562.97|1569.47|1562.97|1567.8|1561.3|34
1614202390000|2021-02-24 21:33:10|1569.57|1563.07|1569.42|1562.92|1570.15|1563.65|1568.99|1562.49|40
1614202400000|2021-02-24 21:33:20|1569.61|1563.11|1570.47|1563.97|1570.81|1564.31|1569.61|1563.11|38
1614202410000|2021-02-24 21:33:30|1570.31|1563.81|1569.82|1563.32|1570.51|1564.01|1569.53|1563.03|35
1614202420000|2021-02-24 21:33:40|1569.9|1563.4|1569.5|1563|1569.9|1563.4|1569.34|1562.84|36
1614202430000|2021-02-24 21:33:50|1569.64|1563.14|1570.14|1563.64|1570.14|1563.64|1569.6|1563.1|37
1614202440000|2021-02-24 21:34:00|1570.12|1563.62|1570.82|1564.32|1571.3|1564.8|1570.06|1563.56|31
1614202450000|2021-02-24 21:34:10|1571.04|1564.54|1571.28|1564.78|1571.52|1565.02|1571.04|1564.54|37
1614202460000|2021-02-24 21:34:20|1571.29|1564.79|1572.24|1565.74|1572.41|1565.91|1571.08|1564.58|34
1614202470000|2021-02-24 21:34:30|1572.21|1565.71|1572.47|1565.97|1572.83|1566.33|1572.21|1565.71|34
1614202480000|2021-02-24 21:34:40|1572.52|1566.02|1572.91|1566.41|1573.02|1566.52|1572.52|1566.02|34
1614202490000|2021-02-24 21:34:50|1572.88|1566.38|1572.87|1566.37|1572.91|1566.41|1572.23|1565.73|37
1614202500000|2021-02-24 21:35:00|1572.86|1566.36|1572.77|1566.27|1572.93|1566.43|1572.65|1566.15|32
1614202510000|2021-02-24 21:35:10|1572.89|1566.39|1575.84|1569.34|1575.84|1569.34|1572.82|1566.32|33
1614202520000|2021-02-24 21:35:20|1575.8|1569.3|1576.99|1570.49|1576.99|1570.49|1575.8|1569.3|22
1614202530000|2021-02-24 21:35:30|1577.14|1570.64|1578.41|1571.91|1578.41|1571.91|1576.99|1570.49|29
1614202540000|2021-02-24 21:35:40|1578.4|1571.9|1579.95|1573.45|1580.01|1573.51|1578.27|1571.77|23
1614202550000|2021-02-24 21:35:50|1579.98|1573.48|1581.28|1574.78|1581.28|1574.78|1578.9|1572.4|38
1614202560000|2021-02-24 21:36:00|1581.29|1574.79|1578.79|1572.29|1581.29|1574.79|1578.5|1572|37
1614202570000|2021-02-24 21:36:10|1578.56|1572.06|1576.79|1570.29|1578.56|1572.06|1576.35|1569.85|37
1614202580000|2021-02-24 21:36:20|1577.23|1570.73|1578.45|1571.95|1578.45|1571.95|1577.23|1570.73|32
1614202590000|2021-02-24 21:36:30|1578.4|1571.9|1577.95|1571.45|1578.4|1571.9|1577.79|1571.29|29
1614202600000|2021-02-24 21:36:40|1578|1571.5|1577.45|1570.95|1578.05|1571.55|1577.29|1570.79|38
1614202610000|2021-02-24 21:36:50|1577.46|1570.96|1575.2|1568.7|1577.46|1570.96|1575.2|1568.7|35
1614202620000|2021-02-24 21:37:00|1575.33|1568.83|1573.41|1566.91|1575.56|1569.06|1573.41|1566.91|37
1614202630000|2021-02-24 21:37:10|1573.31|1566.81|1575.62|1569.12|1575.62|1569.12|1572.46|1565.96|33
1614202640000|2021-02-24 21:37:20|1575.47|1568.97|1574.61|1568.11|1577|1570.5|1574.4|1567.9|40
1614202650000|2021-02-24 21:37:30|1574.62|1568.12|1574.31|1567.81|1575.32|1568.82|1574.29|1567.79|39
1614202660000|2021-02-24 21:37:40|1574.28|1567.78|1574.04|1567.54|1574.28|1567.78|1573.9|1567.4|38
1614202670000|2021-02-24 21:37:50|1573.96|1567.46|1574.99|1568.49|1575.28|1568.78|1573.63|1567.13|37
1614202680000|2021-02-24 21:38:00|1575|1568.5|1577.05|1570.55|1577.12|1570.62|1574.96|1568.46|38
1614202690000|2021-02-24 21:38:10|1577.01|1570.51|1578.59|1572.09|1579.67|1573.17|1576.91|1570.41|39
1614202700000|2021-02-24 21:38:20|1578.58|1572.08|1576.94|1570.44|1578.58|1572.08|1576.91|1570.41|36
1614202710000|2021-02-24 21:38:30|1576.92|1570.42|1576.05|1569.55|1577.08|1570.58|1575.77|1569.27|35
1614202720000|2021-02-24 21:38:40|1575.96|1569.46|1576.38|1569.88|1576.7|1570.2|1575.85|1569.35|39
1614202730000|2021-02-24 21:38:50|1576.53|1570.03|1576.24|1569.74|1577.31|1570.81|1576.08|1569.58|36
1614202740000|2021-02-24 21:39:00|1576.28|1569.78|1575.02|1568.52|1576.41|1569.91|1574.97|1568.47|37
1614202750000|2021-02-24 21:39:10|1574.98|1568.48|1574.37|1567.87|1574.98|1568.48|1573.99|1567.49|36
1614202760000|2021-02-24 21:39:20|1574.32|1567.82|1572.19|1565.69|1574.32|1567.82|1572.12|1565.62|38
1614202770000|2021-02-24 21:39:30|1572.17|1565.67|1572.02|1565.52|1572.26|1565.76|1571.95|1565.45|33
1614202780000|2021-02-24 21:39:40|1572.01|1565.51|1573.65|1567.15|1573.65|1567.15|1572|1565.5|36
1614202790000|2021-02-24 21:39:50|1573.69|1567.19|1573.22|1566.72|1574.1|1567.6|1573.16|1566.66|37
1614202800000|2021-02-24 21:40:00|1573.21|1566.71|1575.55|1569.05|1575.55|1569.05|1572.61|1566.11|36
1614202810000|2021-02-24 21:40:10|1575.45|1568.95|1576.6|1570.1|1577.6|1571.1|1575.45|1568.95|38
1614202820000|2021-02-24 21:40:20|1576.64|1570.14|1578.56|1572.06|1578.56|1572.06|1576.54|1570.04|39
1614202830000|2021-02-24 21:40:30|1578.4|1571.9|1579.62|1573.12|1579.63|1573.13|1578.38|1571.88|37
1614202840000|2021-02-24 21:40:40|1579.48|1572.98|1577.02|1570.52|1579.6|1573.1|1577.02|1570.52|39
1614202850000|2021-02-24 21:40:50|1577.15|1570.65|1577.29|1570.79|1577.81|1571.31|1577.01|1570.51|38
1614202860000|2021-02-24 21:41:00|1577.23|1570.73|1577.66|1571.16|1578.07|1571.57|1577.14|1570.64|39
1614202870000|2021-02-24 21:41:10|1577.7|1571.2|1579.46|1572.96|1579.62|1573.12|1577.7|1571.2|37
1614202880000|2021-02-24 21:41:20|1579.27|1572.77|1579.35|1572.85|1579.75|1573.25|1579.27|1572.77|33
1614202890000|2021-02-24 21:41:30|1579.32|1572.82|1579.44|1572.94|1579.47|1572.97|1578.88|1572.38|37
1614202900000|2021-02-24 21:41:40|1579.41|1572.91|1578.45|1571.95|1579.41|1572.91|1577.82|1571.32|36
1614202910000|2021-02-24 21:41:50|1578.57|1572.07|1579.43|1572.93|1579.43|1572.93|1578.55|1572.05|33
1614202920000|2021-02-24 21:42:00|1579.4|1572.9|1579.24|1572.74|1579.85|1573.35|1579.24|1572.74|38
1614202930000|2021-02-24 21:42:10|1579.26|1572.76|1578.95|1572.45|1579.31|1572.81|1578.68|1572.18|33
1614202940000|2021-02-24 21:42:20|1578.93|1572.43|1577.62|1571.12|1578.93|1572.43|1577.58|1571.08|37
1614202950000|2021-02-24 21:42:30|1577.6|1571.1|1577.04|1570.54|1577.6|1571.1|1576.23|1569.73|34
1614202960000|2021-02-24 21:42:40|1577.17|1570.67|1578.18|1571.68|1578.18|1571.68|1577.17|1570.67|38
1614202970000|2021-02-24 21:42:50|1578.1|1571.6|1578.25|1571.75|1578.57|1572.07|1578.01|1571.51|35
1614202980000|2021-02-24 21:43:00|1578.39|1571.89|1578.94|1572.44|1578.98|1572.48|1578.02|1571.52|35
1614202990000|2021-02-24 21:43:10|1578.95|1572.45|1578.38|1571.88|1578.98|1572.48|1578.2|1571.7|38
1614203000000|2021-02-24 21:43:20|1578.37|1571.87|1578.05|1571.55|1578.58|1572.08|1578|1571.5|36
1614203010000|2021-02-24 21:43:30|1578.34|1571.84|1579.43|1572.93|1579.43|1572.93|1578.34|1571.84|39
1614203020000|2021-02-24 21:43:40|1579.39|1572.89|1580.36|1573.86|1580.88|1574.38|1579.39|1572.89|37
1614203030000|2021-02-24 21:43:50|1580.39|1573.89|1580.29|1573.79|1580.54|1574.04|1580.25|1573.75|21
1614203040000|2021-02-24 21:44:00|1580.47|1573.97|1581.57|1575.07|1582.19|1575.69|1580.37|1573.87|37
1614203050000|2021-02-24 21:44:10|1581.58|1575.08|1581.31|1574.81|1581.89|1575.39|1581.31|1574.81|30
1614203060000|2021-02-24 21:44:20|1581.25|1574.75|1578.95|1572.45|1581.46|1574.96|1578.84|1572.34|38
1614203070000|2021-02-24 21:44:30|1578.96|1572.46|1578.35|1571.85|1579.35|1572.85|1578.07|1571.57|33
1614203080000|2021-02-24 21:44:40|1578.22|1571.72|1580.82|1574.32|1580.85|1574.35|1578.1|1571.6|38
1614203090000|2021-02-24 21:44:50|1580.81|1574.31|1580.62|1574.12|1581.8|1575.3|1580.43|1573.93|38
1614203100000|2021-02-24 21:45:00|1580.6|1574.1|1578.99|1572.49|1580.6|1574.1|1578.47|1571.97|40
1614203110000|2021-02-24 21:45:10|1578.98|1572.48|1578|1571.5|1579.17|1572.67|1578|1571.5|40
1614203120000|2021-02-24 21:45:20|1577.92|1571.42|1576.29|1569.79|1577.99|1571.49|1576.1|1569.6|38
1614203130000|2021-02-24 21:45:30|1576.09|1569.59|1576.69|1570.19|1576.72|1570.22|1575.48|1568.98|35
1614203140000|2021-02-24 21:45:40|1576.76|1570.26|1576.74|1570.24|1577.7|1571.2|1576.66|1570.16|36
1614203150000|2021-02-24 21:45:50|1576.75|1570.25|1577.68|1571.18|1577.68|1571.18|1576.53|1570.03|37
1614203160000|2021-02-24 21:46:00|1577.72|1571.22|1577.26|1570.76|1578.12|1571.62|1577.14|1570.64|32
1614203170000|2021-02-24 21:46:10|1577.18|1570.68|1578.11|1571.61|1578.11|1571.61|1577.11|1570.61|36
1614203180000|2021-02-24 21:46:20|1578.12|1571.62|1578.62|1572.12|1578.92|1572.42|1577.96|1571.46|29
1614203190000|2021-02-24 21:46:30|1578.53|1572.03|1578.05|1571.55|1578.88|1572.38|1578.05|1571.55|34
1614203200000|2021-02-24 21:46:40|1577.77|1571.27|1577.77|1571.27|1577.89|1571.39|1577.7|1571.2|26
1614203210000|2021-02-24 21:46:50|1577.78|1571.28|1578.38|1571.88|1578.67|1572.17|1577.71|1571.21|35
1614203220000|2021-02-24 21:47:00|1578.36|1571.86|1577.99|1571.49|1578.53|1572.03|1577.7|1571.2|32
1614203230000|2021-02-24 21:47:10|1577.8|1571.3|1575.64|1569.14|1577.91|1571.41|1575.56|1569.06|34
1614203240000|2021-02-24 21:47:20|1575.43|1568.93|1574.48|1567.98|1575.95|1569.45|1574.48|1567.98|39
1614203250000|2021-02-24 21:47:30|1574.39|1567.89|1573.93|1567.43|1574.39|1567.89|1573.8|1567.3|33
1614203260000|2021-02-24 21:47:40|1574.04|1567.54|1574.86|1568.36|1574.86|1568.36|1573.97|1567.47|33
1614203270000|2021-02-24 21:47:50|1574.84|1568.34|1574.98|1568.48|1576.19|1569.69|1574.84|1568.34|33
1614203280000|2021-02-24 21:48:00|1574.99|1568.49|1573.52|1567.02|1575.01|1568.51|1573.41|1566.91|37
1614203290000|2021-02-24 21:48:10|1573.48|1566.98|1571.85|1565.35|1573.48|1566.98|1571.85|1565.35|35
1614203300000|2021-02-24 21:48:20|1571.77|1565.27|1570.77|1564.27|1571.8|1565.3|1570.54|1564.04|36
1614203310000|2021-02-24 21:48:30|1570.76|1564.26|1570.19|1563.69|1570.76|1564.26|1569.53|1563.03|33
1614203320000|2021-02-24 21:48:40|1570.23|1563.73|1570.14|1563.64|1572|1565.5|1570.14|1563.64|37
1614203330000|2021-02-24 21:48:50|1570.22|1563.72|1570.05|1563.55|1570.57|1564.07|1569.72|1563.22|36
1614203340000|2021-02-24 21:49:00|1570.06|1563.56|1570.29|1563.79|1570.67|1564.17|1569.56|1563.06|39
1614203350000|2021-02-24 21:49:10|1570.15|1563.65|1569.72|1563.22|1570.15|1563.65|1569.33|1562.83|34
1614203360000|2021-02-24 21:49:20|1569.84|1563.34|1568.56|1562.06|1570|1563.5|1568.54|1562.04|38
1614203370000|2021-02-24 21:49:30|1568.54|1562.04|1567.76|1561.26|1568.61|1562.11|1567.66|1561.16|26
1614203380000|2021-02-24 21:49:40|1567.72|1561.22|1568.11|1561.61|1568.11|1561.61|1567.22|1560.72|34
1614203390000|2021-02-24 21:49:50|1568.28|1561.78|1570.12|1563.62|1570.13|1563.63|1568.28|1561.78|35
1614203400000|2021-02-24 21:50:00|1569.98|1563.48|1570.72|1564.22|1570.83|1564.33|1569.64|1563.14|37
1614203410000|2021-02-24 21:50:10|1570.77|1564.27|1570.11|1563.61|1570.78|1564.28|1569.83|1563.33|34
1614203420000|2021-02-24 21:50:20|1570.05|1563.55|1570.11|1563.61|1570.26|1563.76|1569.23|1562.73|34
1614203430000|2021-02-24 21:50:30|1570.21|1563.71|1570.28|1563.78|1570.83|1564.33|1570.11|1563.61|34
1614203440000|2021-02-24 21:50:40|1570.24|1563.74|1569.25|1562.75|1570.28|1563.78|1569.12|1562.62|30
1614203450000|2021-02-24 21:50:50|1569.17|1562.67|1568.44|1561.94|1569.47|1562.97|1568.39|1561.89|32
1614203460000|2021-02-24 21:51:00|1568.32|1561.82|1568.25|1561.75|1568.49|1561.99|1567.97|1561.47|34
1614203470000|2021-02-24 21:51:10|1568.23|1561.73|1566.06|1559.56|1568.25|1561.75|1566.06|1559.56|35
1614203480000|2021-02-24 21:51:20|1566.04|1559.54|1565.59|1559.09|1566.06|1559.56|1565.37|1558.87|37
1614203490000|2021-02-24 21:51:30|1565.58|1559.08|1564.84|1558.34|1565.74|1559.24|1564.75|1558.25|36
1614203500000|2021-02-24 21:51:40|1564.77|1558.27|1565.73|1559.23|1565.75|1559.25|1564.72|1558.22|33
1614203510000|2021-02-24 21:51:50|1565.69|1559.19|1565.04|1558.54|1565.9|1559.4|1564.94|1558.44|30
1614203520000|2021-02-24 21:52:00|1565.06|1558.56|1565.61|1559.11|1565.97|1559.47|1565.03|1558.53|33
1614203530000|2021-02-24 21:52:10|1565.67|1559.17|1565.24|1558.74|1565.67|1559.17|1565.24|1558.74|31
1614203540000|2021-02-24 21:52:20|1565.28|1558.78|1565.16|1558.66|1565.47|1558.97|1564.93|1558.43|34
1614203550000|2021-02-24 21:52:30|1565.07|1558.57|1564.9|1558.4|1565.07|1558.57|1564.81|1558.31|28
1614203560000|2021-02-24 21:52:40|1564.95|1558.45|1564.88|1558.38|1564.97|1558.47|1564.62|1558.12|28
1614203570000|2021-02-24 21:52:50|1564.97|1558.47|1564.95|1558.45|1565.94|1559.44|1564.93|1558.43|38
1614203580000|2021-02-24 21:53:00|1564.92|1558.42|1563.54|1557.04|1564.97|1558.47|1563.4|1556.9|39
1614203590000|2021-02-24 21:53:10|1563.57|1557.07|1563.86|1557.36|1564.42|1557.92|1563.57|1557.07|35
1614203600000|2021-02-24 21:53:20|1563.85|1557.35|1564.78|1558.28|1565.07|1558.57|1563.85|1557.35|36
1614203610000|2021-02-24 21:53:30|1564.77|1558.27|1568.66|1562.16|1568.89|1562.39|1564.77|1558.27|39
1614203620000|2021-02-24 21:53:40|1568.87|1562.37|1569.89|1563.39|1570.51|1564.01|1568.87|1562.37|38
1614203630000|2021-02-24 21:53:50|1569.63|1563.13|1567.91|1561.41|1569.63|1563.13|1567.34|1560.84|39
1614203640000|2021-02-24 21:54:00|1567.99|1561.49|1570.39|1563.89|1570.39|1563.89|1567.95|1561.45|32
1614203650000|2021-02-24 21:54:10|1570.68|1564.18|1569.47|1562.97|1571.65|1565.15|1569.37|1562.87|35
1614203660000|2021-02-24 21:54:20|1569.48|1562.98|1570.92|1564.42|1570.92|1564.42|1569.08|1562.58|37
1614203670000|2021-02-24 21:54:30|1570.88|1564.38|1570.68|1564.18|1571.38|1564.88|1570.26|1563.76|34
1614203680000|2021-02-24 21:54:40|1570.69|1564.19|1572.38|1565.88|1572.46|1565.96|1570.55|1564.05|38
1614203690000|2021-02-24 21:54:50|1572.54|1566.04|1573.07|1566.57|1573.16|1566.66|1572.54|1566.04|30
1614203700000|2021-02-24 21:55:00|1573.08|1566.58|1571.3|1564.8|1573.12|1566.62|1571.3|1564.8|37
1614203710000|2021-02-24 21:55:10|1571.2|1564.7|1573.05|1566.55|1573.06|1566.56|1571.2|1564.7|35
1614203720000|2021-02-24 21:55:20|1573.08|1566.58|1575.49|1568.99|1575.49|1568.99|1573.04|1566.54|36
1614203730000|2021-02-24 21:55:30|1575.51|1569.01|1577.68|1571.18|1577.68|1571.18|1575.47|1568.97|38
1614203740000|2021-02-24 21:55:40|1578.26|1571.76|1581.05|1574.55|1581.05|1574.55|1578.26|1571.76|36
1614203750000|2021-02-24 21:55:50|1581.02|1574.52|1579.3|1572.8|1581.69|1575.19|1578.84|1572.34|39
1614203760000|2021-02-24 21:56:00|1579.31|1572.81|1582.23|1575.73|1582.23|1575.73|1579.28|1572.78|33
1614203770000|2021-02-24 21:56:10|1582.26|1575.76|1585.89|1579.39|1585.89|1579.39|1582.26|1575.76|38
1614203780000|2021-02-24 21:56:20|1586.15|1579.65|1586.5|1580|1586.99|1580.49|1586.15|1579.65|39
1614203790000|2021-02-24 21:56:30|1586.43|1579.93|1586.92|1580.42|1587.5|1581|1586.21|1579.71|37
1614203800000|2021-02-24 21:56:40|1586.9|1580.4|1588.78|1582.28|1589.42|1582.92|1586.41|1579.91|37
1614203810000|2021-02-24 21:56:50|1588.61|1582.11|1590.21|1583.71|1590.49|1583.99|1588.61|1582.11|40
1614203820000|2021-02-24 21:57:00|1590.25|1583.75|1588.03|1581.53|1590.58|1584.08|1587.91|1581.41|36
1614203830000|2021-02-24 21:57:10|1588.21|1581.71|1588.39|1581.89|1588.79|1582.29|1587.9|1581.4|33
1614203840000|2021-02-24 21:57:20|1588.41|1581.91|1589.72|1583.22|1589.73|1583.23|1588.39|1581.89|33
1614203850000|2021-02-24 21:57:30|1589.38|1582.88|1588.67|1582.17|1589.69|1583.19|1588.59|1582.09|36
1614203860000|2021-02-24 21:57:40|1588.65|1582.15|1589.01|1582.51|1589.02|1582.52|1588.6|1582.1|30
1614203870000|2021-02-24 21:57:50|1589.05|1582.55|1590.8|1584.3|1590.8|1584.3|1589.01|1582.51|32
1614203880000|2021-02-24 21:58:00|1590.81|1584.31|1594.42|1587.92|1594.44|1587.94|1590.81|1584.31|34
1614203890000|2021-02-24 21:58:10|1594.58|1588.08|1598.15|1591.65|1598.15|1591.65|1594.53|1588.03|33
1614203900000|2021-02-24 21:58:20|1598.12|1591.62|1594.34|1587.84|1598.76|1592.26|1594.32|1587.82|38
1614203910000|2021-02-24 21:58:30|1594.37|1587.87|1594.87|1588.37|1595.4|1588.9|1594.37|1587.87|31
1614203920000|2021-02-24 21:58:40|1594.8|1588.3|1594.18|1587.68|1594.8|1588.3|1594.07|1587.57|34
1614203930000|2021-02-24 21:58:50|1594.19|1587.69|1592.86|1586.36|1594.38|1587.88|1592.69|1586.19|31
1614203940000|2021-02-24 21:59:00|1592.85|1586.35|1591.55|1585.05|1592.86|1586.36|1591.55|1585.05|31
1614203950000|2021-02-24 21:59:10|1591.66|1585.16|1592.29|1585.79|1592.31|1585.81|1591.15|1584.65|32
1614203960000|2021-02-24 21:59:20|1592.3|1585.8|1594.77|1588.27|1594.77|1588.27|1592.3|1585.8|38
1614203970000|2021-02-24 21:59:30|1594.68|1588.18|1597.04|1590.54|1597.6|1591.1|1594.68|1588.18|35
1614203980000|2021-02-24 21:59:40|1596.96|1590.46|1595.76|1589.26|1597.79|1591.29|1595.76|1589.26|36
1614203990000|2021-02-24 21:59:50|1595.77|1589.27|1594.07|1587.57|1596.22|1589.72|1594.07|1587.57|34
1614204000000|2021-02-24 22:00:00|1594|1587.5|1592.07|1585.57|1594.04|1587.54|1592.07|1585.57|37
1614204010000|2021-02-24 22:00:10|1592.08|1585.58|1591.71|1585.21|1592.23|1585.73|1591.71|1585.21|30
1614204020000|2021-02-24 22:00:20|1591.68|1585.18|1590.66|1584.16|1591.68|1585.18|1590.54|1584.04|27
1614204030000|2021-02-24 22:00:30|1590.67|1584.17|1590.08|1583.58|1591.3|1584.8|1590.08|1583.58|33
1614204040000|2021-02-24 22:00:40|1589.99|1583.49|1590.87|1584.37|1590.87|1584.37|1588.94|1582.44|38
1614204050000|2021-02-24 22:00:50|1590.74|1584.24|1588.72|1582.22|1590.74|1584.24|1588.66|1582.16|39
1614204060000|2021-02-24 22:01:00|1588.7|1582.2|1587.84|1581.34|1588.72|1582.22|1587.84|1581.34|31
1614204070000|2021-02-24 22:01:10|1587.83|1581.33|1586.82|1580.32|1588.21|1581.71|1586.68|1580.18|28
1614204080000|2021-02-24 22:01:20|1586.84|1580.34|1585.62|1579.12|1586.84|1580.34|1585.62|1579.12|33
1614204090000|2021-02-24 22:01:30|1585.35|1578.85|1584.46|1577.96|1585.35|1578.85|1584.46|1577.96|27
1614204100000|2021-02-24 22:01:40|1584.47|1577.97|1585.04|1578.54|1585.05|1578.55|1584.28|1577.78|28
1614204110000|2021-02-24 22:01:50|1585.03|1578.53|1585.18|1578.68|1585.18|1578.68|1584.83|1578.33|23
1614204120000|2021-02-24 22:02:00|1585.17|1578.67|1585.55|1579.05|1585.55|1579.05|1585.14|1578.64|25
1614204130000|2021-02-24 22:02:10|1585.54|1579.04|1587.37|1580.87|1587.68|1581.18|1585.54|1579.04|35
1614204140000|2021-02-24 22:02:20|1587.21|1580.71|1584.88|1578.38|1587.21|1580.71|1584.88|1578.38|36
1614204150000|2021-02-24 22:02:30|1584.62|1578.12|1584|1577.5|1584.62|1578.12|1583.73|1577.23|32
1614204160000|2021-02-24 22:02:40|1584.03|1577.53|1584.75|1578.25|1584.9|1578.4|1584.01|1577.51|35
1614204170000|2021-02-24 22:02:50|1584.77|1578.27|1583.92|1577.42|1584.98|1578.48|1583.92|1577.42|33
1614204180000|2021-02-24 22:03:00|1583.91|1577.41|1581.93|1575.43|1583.91|1577.41|1581.92|1575.42|31
1614204190000|2021-02-24 22:03:10|1581.9|1575.4|1580.33|1573.83|1581.92|1575.42|1580.33|1573.83|28
1614204200000|2021-02-24 22:03:20|1580.28|1573.78|1580.82|1574.32|1581.3|1574.8|1580.24|1573.74|35
1614204210000|2021-02-24 22:03:30|1580.8|1574.3|1578.79|1572.29|1580.8|1574.3|1578.74|1572.24|34
1614204220000|2021-02-24 22:03:40|1578.84|1572.34|1579.1|1572.6|1579.68|1573.18|1578.57|1572.07|39
1614204230000|2021-02-24 22:03:50|1579.17|1572.67|1578.22|1571.72|1579.17|1572.67|1578.22|1571.72|36
1614204240000|2021-02-24 22:04:00|1578.11|1571.61|1576.59|1570.09|1578.11|1571.61|1576.59|1570.09|27
1614204250000|2021-02-24 22:04:10|1576.53|1570.03|1575.32|1568.82|1576.58|1570.08|1575.26|1568.76|31
1614204260000|2021-02-24 22:04:20|1575.3|1568.8|1575.53|1569.03|1575.53|1569.03|1574.78|1568.28|35
1614204270000|2021-02-24 22:04:30|1575.57|1569.07|1577.3|1570.8|1577.3|1570.8|1575.57|1569.07|33
1614204280000|2021-02-24 22:04:40|1577.31|1570.81|1577.93|1571.43|1578.24|1571.74|1577.31|1570.81|31
1614204290000|2021-02-24 22:04:50|1577.91|1571.41|1575.7|1569.2|1577.91|1571.41|1575.57|1569.07|33
1614204300000|2021-02-24 22:05:00|1575.68|1569.18|1578.64|1572.14|1578.64|1572.14|1575.65|1569.15|33
1614204310000|2021-02-24 22:05:10|1578.59|1572.09|1581.87|1575.37|1581.87|1575.37|1578.59|1572.09|39
1614204320000|2021-02-24 22:05:20|1581.84|1575.34|1577.88|1571.38|1581.84|1575.34|1577.81|1571.31|34
1614204330000|2021-02-24 22:05:30|1577.69|1571.19|1578.73|1572.23|1578.73|1572.23|1576.39|1569.89|35
1614204340000|2021-02-24 22:05:40|1579.02|1572.52|1576.07|1569.57|1579.52|1573.02|1576.07|1569.57|39
1614204350000|2021-02-24 22:05:50|1576|1569.5|1575.94|1569.44|1576.1|1569.6|1573.83|1567.33|37
1614204360000|2021-02-24 22:06:00|1575.9|1569.4|1574.49|1567.99|1575.9|1569.4|1573.78|1567.28|37
1614204370000|2021-02-24 22:06:10|1574.38|1567.88|1574.48|1567.98|1574.65|1568.15|1573.88|1567.38|39
1614204380000|2021-02-24 22:06:20|1574.51|1568.01|1572.54|1566.04|1574.51|1568.01|1572.54|1566.04|35
1614204390000|2021-02-24 22:06:30|1572.5|1566|1572.09|1565.59|1572.59|1566.09|1571.66|1565.16|32
1614204400000|2021-02-24 22:06:40|1572.01|1565.51|1572.03|1565.53|1572.18|1565.68|1571.64|1565.14|36
1614204410000|2021-02-24 22:06:50|1571.95|1565.45|1570.95|1564.45|1571.98|1565.48|1570.95|1564.45|31
1614204420000|2021-02-24 22:07:00|1570.93|1564.43|1567.85|1561.35|1571.09|1564.59|1567.13|1560.63|37
1614204430000|2021-02-24 22:07:10|1567.8|1561.3|1568.74|1562.24|1569.41|1562.91|1567.8|1561.3|39
1614204440000|2021-02-24 22:07:20|1568.83|1562.33|1568.53|1562.03|1569.43|1562.93|1568.28|1561.78|38
1614204450000|2021-02-24 22:07:30|1568.57|1562.07|1567.36|1560.86|1568.57|1562.07|1567.02|1560.52|37
1614204460000|2021-02-24 22:07:40|1567.35|1560.85|1566.78|1560.28|1568.06|1561.56|1566.7|1560.2|35
1614204470000|2021-02-24 22:07:50|1566.77|1560.27|1567.15|1560.65|1567.42|1560.92|1566.28|1559.78|33
1614204480000|2021-02-24 22:08:00|1567.28|1560.78|1566.85|1560.35|1567.38|1560.88|1566.75|1560.25|31
1614204490000|2021-02-24 22:08:10|1566.73|1560.23|1567.08|1560.58|1567.25|1560.75|1566.42|1559.92|33
1614204500000|2021-02-24 22:08:20|1567.23|1560.73|1569.33|1562.83|1569.33|1562.83|1567.23|1560.73|37
1614204510000|2021-02-24 22:08:30|1569.19|1562.69|1567.81|1561.31|1569.19|1562.69|1567.64|1561.14|36
1614204520000|2021-02-24 22:08:40|1567.54|1561.04|1567.21|1560.71|1567.54|1561.04|1566.98|1560.48|35
1614204530000|2021-02-24 22:08:50|1567.16|1560.66|1565.2|1558.7|1567.18|1560.68|1565.16|1558.66|36
1614204540000|2021-02-24 22:09:00|1565.06|1558.56|1562.37|1555.87|1565.08|1558.58|1561.42|1554.92|40
1614204550000|2021-02-24 22:09:10|1562.55|1556.05|1563.55|1557.05|1564.4|1557.9|1562.45|1555.95|37
1614204560000|2021-02-24 22:09:20|1563.66|1557.16|1562.08|1555.58|1563.66|1557.16|1561.93|1555.43|34
1614204570000|2021-02-24 22:09:30|1562.07|1555.57|1561.98|1555.48|1562.31|1555.81|1561.49|1554.99|36
1614204580000|2021-02-24 22:09:40|1561.95|1555.45|1561.65|1555.15|1561.98|1555.48|1561.54|1555.04|31
1614204590000|2021-02-24 22:09:50|1561.76|1555.26|1562.06|1555.56|1562.57|1556.07|1561.67|1555.17|33
1614204600000|2021-02-24 22:10:00|1562|1555.5|1561.72|1555.22|1562.02|1555.52|1561.67|1555.17|28
1614204610000|2021-02-24 22:10:10|1561.54|1555.04|1560.08|1553.58|1561.58|1555.08|1560.05|1553.55|34
1614204620000|2021-02-24 22:10:20|1560.09|1553.59|1560.08|1553.58|1560.14|1553.64|1559.98|1553.48|27
1614204630000|2021-02-24 22:10:30|1560.1|1553.6|1559.57|1553.07|1560.15|1553.65|1559.57|1553.07|24
1614204640000|2021-02-24 22:10:40|1559.55|1553.05|1559.47|1552.97|1559.7|1553.2|1559.46|1552.96|24
1614204650000|2021-02-24 22:10:50|1559.43|1552.93|1558.77|1552.27|1559.47|1552.97|1558.77|1552.27|21
1614204660000|2021-02-24 22:11:00|1558.85|1552.35|1559.35|1552.85|1559.4|1552.9|1558.83|1552.33|32
1614204670000|2021-02-24 22:11:10|1559.34|1552.84|1561.29|1554.79|1561.29|1554.79|1559.32|1552.82|30
1614204680000|2021-02-24 22:11:20|1561.26|1554.76|1564.76|1558.26|1564.82|1558.32|1561.26|1554.76|36
1614204690000|2021-02-24 22:11:30|1564.71|1558.21|1568.19|1561.69|1568.26|1561.76|1564.58|1558.08|29
1614204700000|2021-02-24 22:11:40|1568.3|1561.8|1566.91|1560.41|1569.16|1562.66|1566.91|1560.41|34
1614204710000|2021-02-24 22:11:50|1566.9|1560.4|1561.83|1555.33|1566.9|1560.4|1561.83|1555.33|39
1614204720000|2021-02-24 22:12:00|1561.76|1555.26|1560.92|1554.42|1561.92|1555.42|1560.86|1554.36|36
1614204730000|2021-02-24 22:12:10|1560.77|1554.27|1560.63|1554.13|1560.83|1554.33|1560.4|1553.9|27
1614204740000|2021-02-24 22:12:20|1560.6|1554.1|1561.32|1554.82|1561.32|1554.82|1560.37|1553.87|33
1614204750000|2021-02-24 22:12:30|1561.31|1554.81|1563.53|1557.03|1563.55|1557.05|1561.21|1554.71|35
1614204760000|2021-02-24 22:12:40|1563.56|1557.06|1563.96|1557.46|1563.98|1557.48|1563.56|1557.06|26
1614204770000|2021-02-24 22:12:50|1563.95|1557.45|1563.76|1557.26|1563.96|1557.46|1563.67|1557.17|25
1614204780000|2021-02-24 22:13:00|1563.63|1557.13|1564.18|1557.68|1564.18|1557.68|1563.63|1557.13|35
1614204790000|2021-02-24 22:13:10|1564.12|1557.62|1563.17|1556.67|1564.12|1557.62|1563.17|1556.67|30
1614204800000|2021-02-24 22:13:20|1563.14|1556.64|1563.21|1556.71|1563.23|1556.73|1562.85|1556.35|32
1614204810000|2021-02-24 22:13:30|1563.23|1556.73|1564.85|1558.35|1564.86|1558.36|1563.16|1556.66|30
1614204820000|2021-02-24 22:13:40|1565.11|1558.61|1566.6|1560.1|1566.64|1560.14|1565.1|1558.6|36
1614204830000|2021-02-24 22:13:50|1566.58|1560.08|1567.77|1561.27|1568.23|1561.73|1566.55|1560.05|32
1614204840000|2021-02-24 22:14:00|1567.78|1561.28|1568.52|1562.02|1568.56|1562.06|1567.78|1561.28|24
1614204850000|2021-02-24 22:14:10|1568.62|1562.12|1569.26|1562.76|1569.29|1562.79|1568.62|1562.12|37
1614204860000|2021-02-24 22:14:20|1569.2|1562.7|1567.01|1560.51|1569.35|1562.85|1566.87|1560.37|38
1614204870000|2021-02-24 22:14:30|1566.91|1560.41|1563.27|1556.77|1566.91|1560.41|1563.27|1556.77|38
1614204880000|2021-02-24 22:14:40|1563.72|1557.22|1562.14|1555.64|1563.78|1557.28|1561.79|1555.29|33
1614204890000|2021-02-24 22:14:50|1561.06|1554.56|1560.84|1554.34|1561.06|1554.56|1560.81|1554.31|29
1614204900000|2021-02-24 22:15:00|1560.75|1554.25|1560.94|1554.44|1561.12|1554.62|1560.6|1554.1|31
1614204910000|2021-02-24 22:15:10|1560.86|1554.36|1564.14|1557.64|1564.14|1557.64|1560.86|1554.36|35
1614204920000|2021-02-24 22:15:20|1564.38|1557.88|1564.38|1557.88|1564.57|1558.07|1564|1557.5|35
1614204930000|2021-02-24 22:15:30|1564.35|1557.85|1565.62|1559.12|1565.62|1559.12|1564.35|1557.85|32
1614204940000|2021-02-24 22:15:40|1565.58|1559.08|1567.7|1561.2|1567.7|1561.2|1565.58|1559.08|36
1614204950000|2021-02-24 22:15:50|1567.69|1561.19|1568.12|1561.62|1568.17|1561.67|1567.65|1561.15|34
1614204960000|2021-02-24 22:16:00|1568.09|1561.59|1568.92|1562.42|1568.93|1562.43|1568.09|1561.59|22
1614204970000|2021-02-24 22:16:10|1568.99|1562.49|1568.98|1562.48|1569.09|1562.59|1568.89|1562.39|21
1614204980000|2021-02-24 22:16:20|1568.79|1562.29|1569.77|1563.27|1569.77|1563.27|1568.79|1562.29|32
1614204990000|2021-02-24 22:16:30|1569.76|1563.26|1572.23|1565.73|1572.38|1565.88|1569.76|1563.26|34
1614205000000|2021-02-24 22:16:40|1572.37|1565.87|1572.42|1565.92|1572.44|1565.94|1572.17|1565.67|37
1614205010000|2021-02-24 22:16:50|1572.43|1565.93|1573.01|1566.51|1573.01|1566.51|1572.34|1565.84|32
1614205020000|2021-02-24 22:17:00|1573.07|1566.57|1573.22|1566.72|1573.33|1566.83|1573.03|1566.53|33
1614205030000|2021-02-24 22:17:10|1573.27|1566.77|1573.54|1567.04|1573.54|1567.04|1573.2|1566.7|29
1614205040000|2021-02-24 22:17:20|1573.48|1566.98|1573.98|1567.48|1574.03|1567.53|1573.43|1566.93|34
1614205050000|2021-02-24 22:17:30|1573.89|1567.39|1571.28|1564.78|1574.03|1567.53|1571.21|1564.71|39
1614205060000|2021-02-24 22:17:40|1571.06|1564.56|1568.58|1562.08|1571.06|1564.56|1568.49|1561.99|33
1614205070000|2021-02-24 22:17:50|1568.52|1562.02|1568.51|1562.01|1568.86|1562.36|1568.39|1561.89|29
1614205080000|2021-02-24 22:18:00|1568.58|1562.08|1569.53|1563.03|1569.62|1563.12|1568.58|1562.08|31
1614205090000|2021-02-24 22:18:10|1569.52|1563.02|1571.32|1564.82|1571.34|1564.84|1569.52|1563.02|35
1614205100000|2021-02-24 22:18:20|1571.24|1564.74|1571.2|1564.7|1571.39|1564.89|1570.98|1564.48|23
1614205110000|2021-02-24 22:18:30|1571.1|1564.6|1571.98|1565.48|1572.23|1565.73|1571.09|1564.59|23
1614205120000|2021-02-24 22:18:40|1571.97|1565.47|1572.2|1565.7|1572.47|1565.97|1571.93|1565.43|37
1614205130000|2021-02-24 22:18:50|1571.99|1565.49|1571.2|1564.7|1571.99|1565.49|1571.19|1564.69|36
1614205140000|2021-02-24 22:19:00|1571.11|1564.61|1570.48|1563.98|1571.11|1564.61|1570.48|1563.98|20
1614205150000|2021-02-24 22:19:10|1570.41|1563.91|1571.66|1565.16|1571.69|1565.19|1570.41|1563.91|35
1614205160000|2021-02-24 22:19:20|1571.73|1565.23|1571.91|1565.41|1572.03|1565.53|1571.66|1565.16|28
1614205170000|2021-02-24 22:19:30|1571.9|1565.4|1571.72|1565.22|1572.07|1565.57|1571.68|1565.18|28
1614205180000|2021-02-24 22:19:40|1571.64|1565.14|1571.12|1564.62|1571.74|1565.24|1571.12|1564.62|32
1614205190000|2021-02-24 22:19:50|1571.09|1564.59|1569.47|1562.97|1571.09|1564.59|1569.47|1562.97|35
1614205200000|2021-02-24 22:20:00|1569.35|1562.85|1569.06|1562.56|1569.41|1562.91|1569.05|1562.55|14
1614205210000|2021-02-24 22:20:10|1569.05|1562.55|1569.01|1562.51|1569.07|1562.57|1569|1562.5|25
1614205220000|2021-02-24 22:20:20|1569.02|1562.52|1568.54|1562.04|1569.02|1562.52|1568.54|1562.04|27
1614205230000|2021-02-24 22:20:30|1568.64|1562.14|1569.31|1562.81|1569.31|1562.81|1568.64|1562.14|33
1614205240000|2021-02-24 22:20:40|1569.32|1562.82|1569.13|1562.63|1569.33|1562.83|1569.08|1562.58|24
1614205250000|2021-02-24 22:20:50|1569.17|1562.67|1568.96|1562.46|1569.2|1562.7|1568.91|1562.41|14
1614205260000|2021-02-24 22:21:00|1568.93|1562.43|1568.93|1562.43|1568.99|1562.49|1568.93|1562.43|22
1614205270000|2021-02-24 22:21:10|1568.94|1562.44|1568.89|1562.39|1568.96|1562.46|1568.87|1562.37|21
1614205280000|2021-02-24 22:21:20|1568.87|1562.37|1568.78|1562.28|1568.92|1562.42|1568.78|1562.28|29
1614205290000|2021-02-24 22:21:30|1568.74|1562.24|1568.86|1562.36|1569.07|1562.57|1568.74|1562.24|26
1614205300000|2021-02-24 22:21:40|1568.8|1562.3|1569.07|1562.57|1569.07|1562.57|1568.8|1562.3|17
1614205310000|2021-02-24 22:21:50|1569.19|1562.69|1569.36|1562.86|1569.46|1562.96|1569.19|1562.69|22
1614205320000|2021-02-24 22:22:00|1569.38|1562.88|1570.42|1563.92|1570.44|1563.94|1569.35|1562.85|29
1614205330000|2021-02-24 22:22:10|1570.43|1563.93|1570.32|1563.82|1570.45|1563.95|1570.31|1563.81|30
1614205340000|2021-02-24 22:22:20|1570.37|1563.87|1570.98|1564.48|1571.01|1564.51|1570.35|1563.85|30
1614205350000|2021-02-24 22:22:30|1570.97|1564.47|1571.71|1565.21|1571.71|1565.21|1570.86|1564.36|31
1614205360000|2021-02-24 22:22:40|1571.72|1565.22|1571.6|1565.1|1572.09|1565.59|1571.6|1565.1|31
1614205370000|2021-02-24 22:22:50|1571.67|1565.17|1571.52|1565.02|1571.67|1565.17|1571.46|1564.96|15
1614205380000|2021-02-24 22:23:00|1571.51|1565.01|1571.62|1565.12|1571.62|1565.12|1571.43|1564.93|27
1614205390000|2021-02-24 22:23:10|1571.64|1565.14|1571.61|1565.11|1571.68|1565.18|1571.48|1564.98|28
1614205400000|2021-02-24 22:23:20|1571.6|1565.1|1571.95|1565.45|1571.95|1565.45|1571.6|1565.1|27
1614205410000|2021-02-24 22:23:30|1571.96|1565.46|1572.19|1565.69|1572.2|1565.7|1571.96|1565.46|26
1614205420000|2021-02-24 22:23:40|1572.2|1565.7|1572.24|1565.74|1572.33|1565.83|1572.18|1565.68|12
1614205430000|2021-02-24 22:23:50|1572.23|1565.73|1572.4|1565.9|1572.43|1565.93|1572.12|1565.62|22
1614205440000|2021-02-24 22:24:00|1572.39|1565.89|1572.52|1566.02|1572.52|1566.02|1572.33|1565.83|17
1614205450000|2021-02-24 22:24:10|1572.53|1566.03|1572.78|1566.28|1572.79|1566.29|1572.51|1566.01|20
1614205460000|2021-02-24 22:24:20|1572.79|1566.29|1572.94|1566.44|1573.03|1566.53|1572.79|1566.29|24
1614205470000|2021-02-24 22:24:30|1572.92|1566.42|1573.06|1566.56|1573.2|1566.7|1572.92|1566.42|19
1614205480000|2021-02-24 22:24:40|1573.17|1566.67|1573.4|1566.9|1573.55|1567.05|1573.01|1566.51|15
1614205490000|2021-02-24 22:24:50|1573.45|1566.95|1573.46|1566.96|1573.51|1567.01|1573.31|1566.81|18
1614205500000|2021-02-24 22:25:00|1573.23|1566.73|1574.28|1567.78|1574.32|1567.82|1573.23|1566.73|29
1614205510000|2021-02-24 22:25:10|1574.73|1568.23|1574.89|1568.39|1574.89|1568.39|1574.72|1568.22|24
1614205520000|2021-02-24 22:25:20|1574.9|1568.4|1574.87|1568.37|1575.05|1568.55|1574.84|1568.34|15
1614205530000|2021-02-24 22:25:30|1574.89|1568.39|1574.94|1568.44|1575.08|1568.58|1574.8|1568.3|23
1614205540000|2021-02-24 22:25:40|1575|1568.5|1574.94|1568.44|1575|1568.5|1574.79|1568.29|19
1614205550000|2021-02-24 22:25:50|1574.93|1568.43|1574.96|1568.46|1574.99|1568.49|1574.93|1568.43|9
1614205560000|2021-02-24 22:26:00|1574.98|1568.48|1575.16|1568.66|1575.22|1568.72|1574.97|1568.47|22
1614205570000|2021-02-24 22:26:10|1575.15|1568.65|1575.13|1568.63|1575.24|1568.74|1575.05|1568.55|17
1614205580000|2021-02-24 22:26:20|1575.14|1568.64|1575.5|1569|1575.5|1569|1575.13|1568.63|17
1614205590000|2021-02-24 22:26:30|1575.51|1569.01|1575.58|1569.08|1575.62|1569.12|1575.47|1568.97|13
1614205600000|2021-02-24 22:26:40|1575.6|1569.1|1575.85|1569.35|1576|1569.5|1575.52|1569.02|27
1614205610000|2021-02-24 22:26:50|1575.92|1569.42|1576.08|1569.58|1576.09|1569.59|1575.84|1569.34|29
1614205620000|2021-02-24 22:27:00|1576.02|1569.52|1575.22|1568.72|1576.1|1569.6|1575.22|1568.72|33
1614205630000|2021-02-24 22:27:10|1575.3|1568.8|1575.67|1569.17|1575.74|1569.24|1575.16|1568.66|32
1614205640000|2021-02-24 22:27:20|1575.77|1569.27|1575.77|1569.27|1576.32|1569.82|1575.67|1569.17|24
1614205650000|2021-02-24 22:27:30|1576.32|1569.82|1576.51|1570.01|1576.51|1570.01|1576.17|1569.67|37
1614205660000|2021-02-24 22:27:40|1576.63|1570.13|1577.21|1570.71|1577.38|1570.88|1576.63|1570.13|26
1614205670000|2021-02-24 22:27:50|1577.19|1570.69|1578.6|1572.1|1578.61|1572.11|1577.19|1570.69|28
1614205680000|2021-02-24 22:28:00|1578.53|1572.03|1579.61|1573.11|1579.66|1573.16|1578.49|1571.99|33
1614205690000|2021-02-24 22:28:10|1579.48|1572.98|1580.32|1573.82|1580.43|1573.93|1579.48|1572.98|28
1614205700000|2021-02-24 22:28:20|1580.55|1574.05|1581.07|1574.57|1581.11|1574.61|1580.55|1574.05|30
1614205710000|2021-02-24 22:28:30|1581.09|1574.59|1581.25|1574.75|1581.25|1574.75|1580.77|1574.27|30
1614205720000|2021-02-24 22:28:40|1581.3|1574.8|1581.32|1574.82|1581.53|1575.03|1581.25|1574.75|25
1614205730000|2021-02-24 22:28:50|1581.33|1574.83|1581.88|1575.38|1581.88|1575.38|1581.33|1574.83|27
1614205740000|2021-02-24 22:29:00|1581.85|1575.35|1582.04|1575.54|1582.04|1575.54|1581.85|1575.35|22
1614205750000|2021-02-24 22:29:10|1582.07|1575.57|1582.19|1575.69|1582.26|1575.76|1582.07|1575.57|18
1614205760000|2021-02-24 22:29:20|1582.23|1575.73|1583.11|1576.61|1583.11|1576.61|1582.23|1575.73|28
1614205770000|2021-02-24 22:29:30|1583.13|1576.63|1583.22|1576.72|1583.22|1576.72|1583.09|1576.59|21
1614205780000|2021-02-24 22:29:40|1583.26|1576.76|1583.66|1577.16|1583.66|1577.16|1583.26|1576.76|14
1614205790000|2021-02-24 22:29:50|1583.74|1577.24|1584.2|1577.7|1584.22|1577.72|1583.72|1577.22|18
1614205800000|2021-02-24 22:30:00|1584.24|1577.74|1584.23|1577.73|1584.26|1577.76|1584.12|1577.62|20
1614205810000|2021-02-24 22:30:10|1584.25|1577.75|1584.28|1577.78|1584.28|1577.78|1584.2|1577.7|16
1614205820000|2021-02-24 22:30:20|1584.29|1577.79|1584.37|1577.87|1584.37|1577.87|1584.21|1577.71|15
1614205830000|2021-02-24 22:30:30|1584.35|1577.85|1584.62|1578.12|1584.7|1578.2|1584.24|1577.74|19
1614205840000|2021-02-24 22:30:40|1584.63|1578.13|1585.16|1578.66|1585.16|1578.66|1584.63|1578.13|22
1614205850000|2021-02-24 22:30:50|1585.15|1578.65|1585.1|1578.6|1585.16|1578.66|1584.86|1578.36|21
1614205860000|2021-02-24 22:31:00|1585.08|1578.58|1586.11|1579.61|1586.11|1579.61|1585.08|1578.58|28
1614205870000|2021-02-24 22:31:10|1586.06|1579.56|1586.93|1580.43|1586.93|1580.43|1586.06|1579.56|27
1614205880000|2021-02-24 22:31:20|1587.1|1580.6|1588|1581.5|1588|1581.5|1587.1|1580.6|21
1614205890000|2021-02-24 22:31:30|1587.99|1581.49|1588.81|1582.31|1588.81|1582.31|1587.99|1581.49|22
1614205900000|2021-02-24 22:31:40|1588.82|1582.32|1589.64|1583.14|1589.87|1583.37|1588.68|1582.18|34
1614205910000|2021-02-24 22:31:50|1589.78|1583.28|1593.63|1587.13|1593.77|1587.27|1589.61|1583.11|24
1614205920000|2021-02-24 22:32:00|1593.6|1587.1|1593.78|1587.28|1594.47|1587.97|1593.48|1586.98|21
1614205930000|2021-02-24 22:32:10|1593.52|1587.02|1594.86|1588.36|1595.2|1588.7|1593.27|1586.77|32
1614205940000|2021-02-24 22:32:20|1594.91|1588.41|1595.25|1588.75|1595.25|1588.75|1594.91|1588.41|24
1614205950000|2021-02-24 22:32:30|1595.16|1588.66|1594.96|1588.46|1595.33|1588.83|1594.68|1588.18|29
1614205960000|2021-02-24 22:32:40|1594.95|1588.45|1594.49|1587.99|1594.95|1588.45|1594.43|1587.93|27
1614205970000|2021-02-24 22:32:50|1594.51|1588.01|1594.35|1587.85|1594.52|1588.02|1594.35|1587.85|14
1614205980000|2021-02-24 22:33:00|1594.34|1587.84|1594.37|1587.87|1594.42|1587.92|1594.33|1587.83|16
1614205990000|2021-02-24 22:33:10|1594.36|1587.86|1591.6|1585.1|1594.36|1587.86|1591.37|1584.87|33
1614206000000|2021-02-24 22:33:20|1591.61|1585.11|1587.37|1580.87|1591.75|1585.25|1587.37|1580.87|31
1614206010000|2021-02-24 22:33:30|1587.22|1580.72|1587.1|1580.6|1587.22|1580.72|1587.07|1580.57|20
1614206020000|2021-02-24 22:33:40|1587.06|1580.56|1586.95|1580.45|1587.06|1580.56|1586.78|1580.28|16
1614206030000|2021-02-24 22:33:50|1586.93|1580.43|1586.89|1580.39|1587|1580.5|1586.88|1580.38|18
1614206040000|2021-02-24 22:34:00|1586.84|1580.34|1586.52|1580.02|1586.86|1580.36|1586.52|1580.02|18
1614206050000|2021-02-24 22:34:10|1586.51|1580.01|1586.41|1579.91|1586.51|1580.01|1586.4|1579.9|11
1614206060000|2021-02-24 22:34:20|1586.38|1579.88|1589.14|1582.64|1589.14|1582.64|1586.37|1579.87|36
1614206070000|2021-02-24 22:34:30|1589.23|1582.73|1593.1|1586.6|1593.1|1586.6|1589.23|1582.73|36
1614206080000|2021-02-24 22:34:40|1593.07|1586.57|1595.28|1588.78|1595.28|1588.78|1592.75|1586.25|30
1614206090000|2021-02-24 22:34:50|1595.33|1588.83|1596.75|1590.25|1596.79|1590.29|1595.33|1588.83|34
1614206100000|2021-02-24 22:35:00|1596.76|1590.26|1597.64|1591.14|1597.64|1591.14|1596.75|1590.25|21
1614206110000|2021-02-24 22:35:10|1597.63|1591.13|1597.61|1591.11|1597.64|1591.14|1597.56|1591.06|23
1614206120000|2021-02-24 22:35:20|1597.58|1591.08|1597.81|1591.31|1597.84|1591.34|1597.58|1591.08|19
1614206130000|2021-02-24 22:35:30|1597.82|1591.32|1598.26|1591.76|1598.39|1591.89|1597.82|1591.32|25
1614206140000|2021-02-24 22:35:40|1598.25|1591.75|1598.16|1591.66|1598.37|1591.87|1598.16|1591.66|28
1614206150000|2021-02-24 22:35:50|1598.11|1591.61|1595.17|1588.67|1598.12|1591.62|1595.17|1588.67|37
1614206160000|2021-02-24 22:36:00|1595.1|1588.6|1592.49|1585.99|1595.29|1588.79|1592.36|1585.86|31
1614206170000|2021-02-24 22:36:10|1592.5|1586|1589.15|1582.65|1592.57|1586.07|1589.15|1582.65|24
1614206180000|2021-02-24 22:36:20|1588.83|1582.33|1592.66|1586.16|1592.66|1586.16|1588.78|1582.28|35
1614206190000|2021-02-24 22:36:30|1592.9|1586.4|1595.6|1589.1|1595.85|1589.35|1592.9|1586.4|37
1614206200000|2021-02-24 22:36:40|1595.7|1589.2|1595.91|1589.41|1596.07|1589.57|1595.7|1589.2|34
1614206210000|2021-02-24 22:36:50|1595.72|1589.22|1591.57|1585.07|1595.78|1589.28|1591.51|1585.01|38
1614206220000|2021-02-24 22:37:00|1591.42|1584.92|1589.84|1583.34|1591.53|1585.03|1589.58|1583.08|28
1614206230000|2021-02-24 22:37:10|1589.67|1583.17|1589.24|1582.74|1589.75|1583.25|1589.02|1582.52|23
1614206240000|2021-02-24 22:37:20|1589.21|1582.71|1592.03|1585.53|1592.03|1585.53|1589.16|1582.66|34
1614206250000|2021-02-24 22:37:30|1592|1585.5|1593.83|1587.33|1593.83|1587.33|1591.89|1585.39|35
1614206260000|2021-02-24 22:37:40|1593.8|1587.3|1594.34|1587.84|1594.34|1587.84|1593.57|1587.07|32
1614206270000|2021-02-24 22:37:50|1594.38|1587.88|1593.74|1587.24|1594.52|1588.02|1593.74|1587.24|27
1614206280000|2021-02-24 22:38:00|1593.44|1586.94|1590.17|1583.67|1593.44|1586.94|1590.17|1583.67|39
1614206290000|2021-02-24 22:38:10|1590.11|1583.61|1588.68|1582.18|1590.11|1583.61|1588.63|1582.13|26
1614206300000|2021-02-24 22:38:20|1588.67|1582.17|1588.8|1582.3|1588.8|1582.3|1588.07|1581.57|27
1614206310000|2021-02-24 22:38:30|1588.82|1582.32|1590.26|1583.76|1590.27|1583.77|1588.82|1582.32|33
1614206320000|2021-02-24 22:38:40|1590.27|1583.77|1591.41|1584.91|1591.42|1584.92|1590.22|1583.72|30
1614206330000|2021-02-24 22:38:50|1591.48|1584.98|1592.15|1585.65|1592.18|1585.68|1591.46|1584.96|32
1614206340000|2021-02-24 22:39:00|1592.1|1585.6|1590.9|1584.4|1592.13|1585.63|1590.9|1584.4|26
1614206350000|2021-02-24 22:39:10|1590.82|1584.32|1588.89|1582.39|1590.82|1584.32|1588.87|1582.37|27
1614206360000|2021-02-24 22:39:20|1588.85|1582.35|1588.4|1581.9|1588.85|1582.35|1588.3|1581.8|23
1614206370000|2021-02-24 22:39:30|1588.38|1581.88|1589.21|1582.71|1589.21|1582.71|1588.3|1581.8|32
1614206380000|2021-02-24 22:39:40|1589.23|1582.73|1590.81|1584.31|1590.85|1584.35|1589.14|1582.64|29
1614206390000|2021-02-24 22:39:50|1590.91|1584.41|1589.75|1583.25|1590.92|1584.42|1589.7|1583.2|32
1614206400000|2021-02-24 22:40:00|1589.68|1583.18|1589.16|1582.66|1589.74|1583.24|1589.05|1582.55|29
1614206410000|2021-02-24 22:40:10|1589.19|1582.69|1589.24|1582.74|1589.49|1582.99|1589.1|1582.6|28
1614206420000|2021-02-24 22:40:20|1589.25|1582.75|1588.96|1582.46|1589.3|1582.8|1588.91|1582.41|24
1614206430000|2021-02-24 22:40:30|1588.95|1582.45|1589.03|1582.53|1589.03|1582.53|1588.74|1582.24|20
1614206440000|2021-02-24 22:40:40|1588.98|1582.48|1589.69|1583.19|1589.69|1583.19|1588.95|1582.45|27
1614206450000|2021-02-24 22:40:50|1589.79|1583.29|1589.99|1583.49|1590.14|1583.64|1589.79|1583.29|30
1614206460000|2021-02-24 22:41:00|1590.04|1583.54|1591.03|1584.53|1591.03|1584.53|1589.92|1583.42|37
1614206470000|2021-02-24 22:41:10|1591.71|1585.21|1592.41|1585.91|1592.48|1585.98|1591.68|1585.18|34
1614206480000|2021-02-24 22:41:20|1592.47|1585.97|1591.77|1585.27|1592.47|1585.97|1591.77|1585.27|26
1614206490000|2021-02-24 22:41:30|1591.75|1585.25|1591.35|1584.85|1591.85|1585.35|1591.35|1584.85|24
1614206500000|2021-02-24 22:41:40|1591.33|1584.83|1590.04|1583.54|1591.35|1584.85|1590.02|1583.52|32
1614206510000|2021-02-24 22:41:50|1590.03|1583.53|1590.17|1583.67|1590.25|1583.75|1590|1583.5|25
1614206520000|2021-02-24 22:42:00|1589.98|1583.48|1589.95|1583.45|1589.98|1583.48|1589.34|1582.84|26
1614206530000|2021-02-24 22:42:10|1589.9|1583.4|1590.43|1583.93|1590.44|1583.94|1589.86|1583.36|27
1614206540000|2021-02-24 22:42:20|1590.56|1584.06|1591.08|1584.58|1591.14|1584.64|1590.21|1583.71|26
1614206550000|2021-02-24 22:42:30|1591.15|1584.65|1592.02|1585.52|1592.02|1585.52|1591.15|1584.65|32
1614206560000|2021-02-24 22:42:40|1591.97|1585.47|1592.24|1585.74|1592.37|1585.87|1591.97|1585.47|24
1614206570000|2021-02-24 22:42:50|1592.22|1585.72|1592.37|1585.87|1592.38|1585.88|1592.22|1585.72|23
1614206580000|2021-02-24 22:43:00|1592.39|1585.89|1592.29|1585.79|1592.47|1585.97|1592.27|1585.77|34
1614206590000|2021-02-24 22:43:10|1592.3|1585.8|1592.77|1586.27|1592.77|1586.27|1592.3|1585.8|21
1614206600000|2021-02-24 22:43:20|1592.78|1586.28|1592.95|1586.45|1593.31|1586.81|1592.77|1586.27|29
1614206610000|2021-02-24 22:43:30|1592.96|1586.46|1592.59|1586.09|1592.96|1586.46|1592.59|1586.09|24
1614206620000|2021-02-24 22:43:40|1592.58|1586.08|1592.22|1585.72|1592.61|1586.11|1592.22|1585.72|11
1614206630000|2021-02-24 22:43:50|1592.29|1585.79|1592.07|1585.57|1592.31|1585.81|1592.07|1585.57|19
1614206640000|2021-02-24 22:44:00|1592.05|1585.55|1591.77|1585.27|1592.11|1585.61|1591.73|1585.23|20
1614206650000|2021-02-24 22:44:10|1591.76|1585.26|1591.59|1585.09|1591.77|1585.27|1591.54|1585.04|14
1614206660000|2021-02-24 22:44:20|1591.55|1585.05|1591.28|1584.78|1591.55|1585.05|1591.24|1584.74|15
1614206670000|2021-02-24 22:44:30|1591.27|1584.77|1590.43|1583.93|1591.27|1584.77|1590.43|1583.93|15
1614206680000|2021-02-24 22:44:40|1590.41|1583.91|1589.35|1582.85|1590.41|1583.91|1589.32|1582.82|19
1614206690000|2021-02-24 22:44:50|1589.34|1582.84|1588.33|1581.83|1589.34|1582.84|1588.33|1581.83|13
1614206700000|2021-02-24 22:45:00|1588.31|1581.81|1587.12|1580.62|1588.31|1581.81|1587.12|1580.62|18
1614206710000|2021-02-24 22:45:10|1587.13|1580.63|1590.16|1583.66|1590.16|1583.66|1586.92|1580.42|29
1614206720000|2021-02-24 22:45:20|1590.15|1583.65|1593.99|1587.49|1593.99|1587.49|1590.15|1583.65|37
1614206730000|2021-02-24 22:45:30|1594.01|1587.51|1595.33|1588.83|1595.33|1588.83|1594.01|1587.51|24
1614206740000|2021-02-24 22:45:40|1595.34|1588.84|1594.65|1588.15|1596.34|1589.84|1594.22|1587.72|35
1614206750000|2021-02-24 22:45:50|1594.18|1587.68|1589.66|1583.16|1594.18|1587.68|1589.66|1583.16|35
1614206760000|2021-02-24 22:46:00|1589.69|1583.19|1587.15|1580.65|1589.69|1583.19|1586.99|1580.49|32
1614206770000|2021-02-24 22:46:10|1587.17|1580.67|1586.32|1579.82|1587.18|1580.68|1585.77|1579.27|26
1614206780000|2021-02-24 22:46:20|1586.34|1579.84|1586.49|1579.99|1587.01|1580.51|1585.99|1579.49|22
1614206790000|2021-02-24 22:46:30|1586.29|1579.79|1586.88|1580.38|1586.88|1580.38|1586.12|1579.62|20
1614206800000|2021-02-24 22:46:40|1586.9|1580.4|1588.46|1581.96|1588.76|1582.26|1586.8|1580.3|37
1614206810000|2021-02-24 22:46:50|1588.44|1581.94|1588.74|1582.24|1588.78|1582.28|1588.44|1581.94|20
1614206820000|2021-02-24 22:47:00|1588.69|1582.19|1588.73|1582.23|1588.79|1582.29|1588.68|1582.18|23
1614206830000|2021-02-24 22:47:10|1588.72|1582.22|1588.46|1581.96|1588.77|1582.27|1588.42|1581.92|35
1614206840000|2021-02-24 22:47:20|1588.35|1581.85|1589.28|1582.78|1589.28|1582.78|1588.34|1581.84|32
1614206850000|2021-02-24 22:47:30|1589.38|1582.88|1591.13|1584.63|1591.16|1584.66|1589.38|1582.88|29
1614206860000|2021-02-24 22:47:40|1591.17|1584.67|1592.41|1585.91|1592.44|1585.94|1591.17|1584.67|23
1614206870000|2021-02-24 22:47:50|1592.48|1585.98|1593.5|1587|1593.56|1587.06|1592.45|1585.95|17
1614206880000|2021-02-24 22:48:00|1593.56|1587.06|1590.68|1584.18|1593.92|1587.42|1590.68|1584.18|37
1614206890000|2021-02-24 22:48:10|1590.51|1584.01|1589.03|1582.53|1590.51|1584.01|1588.94|1582.44|25
1614206900000|2021-02-24 22:48:20|1589.04|1582.54|1588.68|1582.18|1589.04|1582.54|1588.56|1582.06|21
1614206910000|2021-02-24 22:48:30|1588.66|1582.16|1589.3|1582.8|1589.37|1582.87|1588.66|1582.16|19
1614206920000|2021-02-24 22:48:40|1589.32|1582.82|1591.04|1584.54|1591.04|1584.54|1589.32|1582.82|32
1614206930000|2021-02-24 22:48:50|1591.14|1584.64|1592.12|1585.62|1592.12|1585.62|1591.14|1584.64|27
1614206940000|2021-02-24 22:49:00|1592.13|1585.63|1593.08|1586.58|1593.14|1586.64|1592.13|1585.63|25
1614206950000|2021-02-24 22:49:10|1593.06|1586.56|1592.73|1586.23|1593.06|1586.56|1592.69|1586.19|25
1614206960000|2021-02-24 22:49:20|1592.74|1586.24|1592.82|1586.32|1592.84|1586.34|1592.48|1585.98|27
1614206970000|2021-02-24 22:49:30|1592.84|1586.34|1592.56|1586.06|1592.88|1586.38|1592.56|1586.06|24
1614206980000|2021-02-24 22:49:40|1592.55|1586.05|1592.52|1586.02|1592.58|1586.08|1592.52|1586.02|18
1614206990000|2021-02-24 22:49:50|1592.46|1585.96|1591.48|1584.98|1592.5|1586|1591.46|1584.96|30
1614207000000|2021-02-24 22:50:00|1591.42|1584.92|1590.78|1584.28|1591.64|1585.14|1590.76|1584.26|28
1614207010000|2021-02-24 22:50:10|1590.79|1584.29|1592.5|1586|1592.77|1586.27|1590.73|1584.23|31
1614207020000|2021-02-24 22:50:20|1592.49|1585.99|1590.31|1583.81|1592.49|1585.99|1590.27|1583.77|32
1614207030000|2021-02-24 22:50:30|1590.26|1583.76|1590.58|1584.08|1590.58|1584.08|1589.93|1583.43|28
1614207040000|2021-02-24 22:50:40|1590.53|1584.03|1591.82|1585.32|1591.82|1585.32|1590.53|1584.03|35
1614207050000|2021-02-24 22:50:50|1591.89|1585.39|1593.44|1586.94|1593.44|1586.94|1591.89|1585.39|30
1614207060000|2021-02-24 22:51:00|1593.27|1586.77|1593.51|1587.01|1593.73|1587.23|1592.8|1586.3|33
1614207070000|2021-02-24 22:51:10|1593.45|1586.95|1591.6|1585.1|1593.45|1586.95|1591.5|1585|32
1614207080000|2021-02-24 22:51:20|1591.54|1585.04|1593.03|1586.53|1593.03|1586.53|1591.54|1585.04|33
1614207090000|2021-02-24 22:51:30|1592.69|1586.19|1593.94|1587.44|1593.94|1587.44|1592.69|1586.19|34
1614207100000|2021-02-24 22:51:40|1593.93|1587.43|1594.36|1587.86|1594.45|1587.95|1593.76|1587.26|27
1614207110000|2021-02-24 22:51:50|1594.35|1587.85|1594.09|1587.59|1594.35|1587.85|1594.06|1587.56|22
1614207120000|2021-02-24 22:52:00|1593.97|1587.47|1592.77|1586.27|1594.01|1587.51|1592.42|1585.92|18
1614207130000|2021-02-24 22:52:10|1592.42|1585.92|1592.16|1585.66|1592.75|1586.25|1591.98|1585.48|27
1614207140000|2021-02-24 22:52:20|1592.15|1585.65|1591.66|1585.16|1592.16|1585.66|1591.57|1585.07|22
1614207150000|2021-02-24 22:52:30|1591.65|1585.15|1591.68|1585.18|1591.79|1585.29|1591.57|1585.07|23
1614207160000|2021-02-24 22:52:40|1591.73|1585.23|1593.36|1586.86|1593.52|1587.02|1591.73|1585.23|36
1614207170000|2021-02-24 22:52:50|1593.4|1586.9|1593.14|1586.64|1593.49|1586.99|1593.11|1586.61|37
1614207180000|2021-02-24 22:53:00|1593.13|1586.63|1592.05|1585.55|1593.13|1586.63|1591.99|1585.49|32
1614207190000|2021-02-24 22:53:10|1592.03|1585.53|1591.97|1585.47|1592.1|1585.6|1591.84|1585.34|30
1614207200000|2021-02-24 22:53:20|1592|1585.5|1592.28|1585.78|1592.36|1585.86|1592|1585.5|27
1614207210000|2021-02-24 22:53:30|1592.31|1585.81|1592.47|1585.97|1592.53|1586.03|1592.31|1585.81|22
1614207220000|2021-02-24 22:53:40|1592.48|1585.98|1592.48|1585.98|1592.5|1586|1592.47|1585.97|23
1614207230000|2021-02-24 22:53:50|1592.47|1585.97|1592.24|1585.74|1592.49|1585.99|1592.24|1585.74|12
1614207240000|2021-02-24 22:54:00|1592.21|1585.71|1592.44|1585.94|1593.06|1586.56|1592.11|1585.61|32
1614207250000|2021-02-24 22:54:10|1592.37|1585.87|1592.15|1585.65|1592.43|1585.93|1592.02|1585.52|34
1614207260000|2021-02-24 22:54:20|1592.1|1585.6|1591.67|1585.17|1592.17|1585.67|1591.36|1584.86|29
1614207270000|2021-02-24 22:54:30|1591.66|1585.16|1593.15|1586.65|1593.15|1586.65|1591.66|1585.16|29
1614207280000|2021-02-24 22:54:40|1593.23|1586.73|1593.7|1587.2|1593.7|1587.2|1593.23|1586.73|27
1614207290000|2021-02-24 22:54:50|1593.67|1587.17|1593.69|1587.19|1593.69|1587.19|1593.6|1587.1|28
1614207300000|2021-02-24 22:55:00|1593.66|1587.16|1593.73|1587.23|1593.73|1587.23|1593.59|1587.09|23
1614207310000|2021-02-24 22:55:10|1593.66|1587.16|1594.63|1588.13|1594.63|1588.13|1593.66|1587.16|25
1614207320000|2021-02-24 22:55:20|1594.61|1588.11|1596.35|1589.85|1596.98|1590.48|1594.57|1588.07|30
1614207330000|2021-02-24 22:55:30|1596.53|1590.03|1594.83|1588.33|1596.53|1590.03|1593.61|1587.11|38
1614207340000|2021-02-24 22:55:40|1595.28|1588.78|1596.3|1589.8|1596.49|1589.99|1595.18|1588.68|30
1614207350000|2021-02-24 22:55:50|1596.27|1589.77|1596.83|1590.33|1596.85|1590.35|1596.25|1589.75|30
1614207360000|2021-02-24 22:56:00|1596.84|1590.34|1595.41|1588.91|1596.86|1590.36|1595.41|1588.91|25
1614207370000|2021-02-24 22:56:10|1595.37|1588.87|1595.06|1588.56|1595.37|1588.87|1594.85|1588.35|34
1614207380000|2021-02-24 22:56:20|1595.13|1588.63|1595.53|1589.03|1595.55|1589.05|1594.75|1588.25|28
1614207390000|2021-02-24 22:56:30|1595.57|1589.07|1595.39|1588.89|1595.7|1589.2|1595.39|1588.89|22
1614207400000|2021-02-24 22:56:40|1595.47|1588.97|1595.37|1588.87|1595.48|1588.98|1595.36|1588.86|22
1614207410000|2021-02-24 22:56:50|1595.32|1588.82|1595.02|1588.52|1595.49|1588.99|1594.96|1588.46|20
1614207420000|2021-02-24 22:57:00|1595.04|1588.54|1594.3|1587.8|1595.78|1589.28|1594.3|1587.8|33
1614207430000|2021-02-24 22:57:10|1594.29|1587.79|1591.53|1585.03|1594.36|1587.86|1591.53|1585.03|35
1614207440000|2021-02-24 22:57:20|1591.51|1585.01|1592.27|1585.77|1592.3|1585.8|1591.21|1584.71|34
1614207450000|2021-02-24 22:57:30|1592.28|1585.78|1591.68|1585.18|1592.28|1585.78|1591.55|1585.05|32
1614207460000|2021-02-24 22:57:40|1591.69|1585.19|1592.37|1585.87|1592.45|1585.95|1591.65|1585.15|31
1614207470000|2021-02-24 22:57:50|1592.38|1585.88|1593.11|1586.61|1593.29|1586.79|1592.36|1585.86|34
1614207480000|2021-02-24 22:58:00|1593.13|1586.63|1592.38|1585.88|1593.13|1586.63|1592.37|1585.87|27
1614207490000|2021-02-24 22:58:10|1592.39|1585.89|1592.05|1585.55|1592.39|1585.89|1591.77|1585.27|32
1614207500000|2021-02-24 22:58:20|1592.06|1585.56|1592.1|1585.6|1592.2|1585.7|1591.96|1585.46|21
1614207510000|2021-02-24 22:58:30|1592.07|1585.57|1590.94|1584.44|1592.07|1585.57|1590.78|1584.28|31
1614207520000|2021-02-24 22:58:40|1590.95|1584.45|1591.01|1584.51|1591.33|1584.83|1590.82|1584.32|26
1614207530000|2021-02-24 22:58:50|1590.9|1584.4|1590.92|1584.42|1590.97|1584.47|1590.9|1584.4|18
1614207540000|2021-02-24 22:59:00|1590.82|1584.32|1590.29|1583.79|1590.92|1584.42|1590.25|1583.75|24
1614207550000|2021-02-24 22:59:10|1590.28|1583.78|1589.69|1583.19|1590.39|1583.89|1589.59|1583.09|23
1614207560000|2021-02-24 22:59:20|1589.67|1583.17|1590.24|1583.74|1590.51|1584.01|1589.67|1583.17|29
1614207570000|2021-02-24 22:59:30|1590.57|1584.07|1594.09|1587.59|1594.09|1587.59|1590.57|1584.07|36
1614207580000|2021-02-24 22:59:40|1594.16|1587.66|1594.72|1588.22|1595.19|1588.69|1594.16|1587.66|32
1614207590000|2021-02-24 22:59:50|1594.65|1588.15|1594.86|1588.36|1595.37|1588.87|1594.65|1588.15|36
1614207600000|2021-02-24 23:00:00|1594.87|1588.37|1593.64|1587.14|1595.06|1588.56|1593.64|1587.14|36
1614207610000|2021-02-24 23:00:10|1593.84|1587.34|1593.34|1586.84|1593.84|1587.34|1592.51|1586.01|36
1614207620000|2021-02-24 23:00:20|1593.3|1586.8|1593.34|1586.84|1593.34|1586.84|1593.08|1586.58|31
1614207630000|2021-02-24 23:00:30|1593.28|1586.78|1593.63|1587.13|1593.64|1587.14|1593.1|1586.6|31
1614207640000|2021-02-24 23:00:40|1593.65|1587.15|1593.34|1586.84|1593.65|1587.15|1593.29|1586.79|32
1614207650000|2021-02-24 23:00:50|1593.33|1586.83|1593.79|1587.29|1593.79|1587.29|1593.29|1586.79|26
1614207660000|2021-02-24 23:01:00|1593.91|1587.41|1593.93|1587.43|1594.01|1587.51|1593.88|1587.38|28
1614207670000|2021-02-24 23:01:10|1593.92|1587.42|1594.11|1587.61|1594.14|1587.64|1593.92|1587.42|23
1614207680000|2021-02-24 23:01:20|1594.14|1587.64|1594.32|1587.82|1594.32|1587.82|1594.11|1587.61|28
1614207690000|2021-02-24 23:01:30|1594.31|1587.81|1594.04|1587.54|1594.31|1587.81|1594.04|1587.54|30
1614207700000|2021-02-24 23:01:40|1594.06|1587.56|1594.05|1587.55|1594.06|1587.56|1593.99|1587.49|17
1614207710000|2021-02-24 23:01:50|1594.04|1587.54|1594.26|1587.76|1594.27|1587.77|1594.04|1587.54|19
1614207720000|2021-02-24 23:02:00|1594.24|1587.74|1595.78|1589.28|1595.78|1589.28|1594.23|1587.73|26
1614207730000|2021-02-24 23:02:10|1595.83|1589.33|1596.53|1590.03|1596.59|1590.09|1595.83|1589.33|33
1614207740000|2021-02-24 23:02:20|1596.55|1590.05|1597.43|1590.93|1597.43|1590.93|1596.54|1590.04|20
1614207750000|2021-02-24 23:02:30|1597.42|1590.92|1598.96|1592.46|1598.96|1592.46|1597.42|1590.92|30
1614207760000|2021-02-24 23:02:40|1598.97|1592.47|1599.94|1593.44|1599.94|1593.44|1598.79|1592.29|25
1614207770000|2021-02-24 23:02:50|1600.03|1593.53|1600.93|1594.43|1600.94|1594.44|1599.98|1593.48|35
1614207780000|2021-02-24 23:03:00|1600.97|1594.47|1604.92|1598.42|1604.92|1598.42|1600.97|1594.47|36
1614207790000|2021-02-24 23:03:10|1604.99|1598.49|1603.8|1597.3|1605.24|1598.74|1603.06|1596.56|34
1614207800000|2021-02-24 23:03:20|1603.82|1597.32|1604.22|1597.72|1604.27|1597.77|1603.82|1597.32|39
1614207810000|2021-02-24 23:03:30|1604.23|1597.73|1605.51|1599.01|1605.58|1599.08|1604.09|1597.59|34
1614207820000|2021-02-24 23:03:40|1605.43|1598.93|1605.41|1598.91|1605.88|1599.38|1605.41|1598.91|31
1614207830000|2021-02-24 23:03:50|1605.42|1598.92|1606.89|1600.39|1606.92|1600.42|1604.81|1598.31|35
1614207840000|2021-02-24 23:04:00|1606.9|1600.4|1608.69|1602.19|1608.69|1602.19|1606.9|1600.4|37
1614207850000|2021-02-24 23:04:10|1608.59|1602.09|1608.8|1602.3|1608.94|1602.44|1608.48|1601.98|28
1614207860000|2021-02-24 23:04:20|1608.81|1602.31|1608.05|1601.55|1608.94|1602.44|1608.05|1601.55|33
1614207870000|2021-02-24 23:04:30|1607.91|1601.41|1608.6|1602.1|1608.73|1602.23|1607.84|1601.34|35
1614207880000|2021-02-24 23:04:40|1608.61|1602.11|1608.08|1601.58|1608.63|1602.13|1607.62|1601.12|37
1614207890000|2021-02-24 23:04:50|1608.15|1601.65|1607.86|1601.36|1608.4|1601.9|1607.82|1601.32|24
1614207900000|2021-02-24 23:05:00|1607.8|1601.3|1608.29|1601.79|1608.29|1601.79|1607.69|1601.19|22
1614207910000|2021-02-24 23:05:10|1608.45|1601.95|1610.25|1603.75|1610.25|1603.75|1608.34|1601.84|32
1614207920000|2021-02-24 23:05:20|1610.23|1603.73|1612.69|1606.19|1612.69|1606.19|1610.23|1603.73|34
1614207930000|2021-02-24 23:05:30|1612.74|1606.24|1613.17|1606.67|1613.17|1606.67|1612.38|1605.88|30
1614207940000|2021-02-24 23:05:40|1613.08|1606.58|1613.76|1607.26|1613.97|1607.47|1613.08|1606.58|32
1614207950000|2021-02-24 23:05:50|1613.97|1607.47|1616.14|1609.64|1616.48|1609.98|1613.58|1607.08|34
1614207960000|2021-02-24 23:06:00|1616.02|1609.52|1611.79|1605.29|1616.08|1609.58|1611.79|1605.29|38
1614207970000|2021-02-24 23:06:10|1611.74|1605.24|1612.48|1605.98|1612.6|1606.1|1611.66|1605.16|36
1614207980000|2021-02-24 23:06:20|1612.42|1605.92|1610.42|1603.92|1612.47|1605.97|1610.31|1603.81|37
1614207990000|2021-02-24 23:06:30|1610.43|1603.93|1613.29|1606.79|1613.64|1607.14|1610.43|1603.93|39
1614208000000|2021-02-24 23:06:40|1613.28|1606.78|1611.75|1605.25|1613.28|1606.78|1611.63|1605.13|36
1614208010000|2021-02-24 23:06:50|1611.83|1605.33|1611.99|1605.49|1612.09|1605.59|1611.58|1605.08|36
1614208020000|2021-02-24 23:07:00|1611.88|1605.38|1611.55|1605.05|1612.09|1605.59|1611.42|1604.92|32
1614208030000|2021-02-24 23:07:10|1611.56|1605.06|1613.65|1607.15|1613.65|1607.15|1611.56|1605.06|36
1614208040000|2021-02-24 23:07:20|1613.68|1607.18|1615.32|1608.82|1615.63|1609.13|1613.67|1607.17|36
1614208050000|2021-02-24 23:07:30|1615.25|1608.75|1616.49|1609.99|1616.68|1610.18|1615.25|1608.75|36
1614208060000|2021-02-24 23:07:40|1616.59|1610.09|1615.15|1608.65|1616.59|1610.09|1615.15|1608.65|33
1614208070000|2021-02-24 23:07:50|1615.05|1608.55|1614.06|1607.56|1615.07|1608.57|1614.06|1607.56|35
1614208080000|2021-02-24 23:08:00|1614.08|1607.58|1614.4|1607.9|1614.85|1608.35|1613.94|1607.44|26
1614208090000|2021-02-24 23:08:10|1614.38|1607.88|1614.21|1607.71|1614.64|1608.14|1614.13|1607.63|31
1614208100000|2021-02-24 23:08:20|1614.2|1607.7|1612.97|1606.47|1614.2|1607.7|1612.89|1606.39|28
1614208110000|2021-02-24 23:08:30|1612.96|1606.46|1612.19|1605.69|1613.02|1606.52|1612.18|1605.68|27
1614208120000|2021-02-24 23:08:40|1612.5|1606|1612.25|1605.75|1612.71|1606.21|1612.03|1605.53|35
1614208130000|2021-02-24 23:08:50|1612.26|1605.76|1612.24|1605.74|1612.33|1605.83|1612.22|1605.72|23
1614208140000|2021-02-24 23:09:00|1612.25|1605.75|1613.4|1606.9|1613.52|1607.02|1612.25|1605.75|32
1614208150000|2021-02-24 23:09:10|1613.31|1606.81|1614.78|1608.28|1614.78|1608.28|1613.23|1606.73|34
1614208160000|2021-02-24 23:09:20|1614.87|1608.37|1616.72|1610.22|1616.76|1610.26|1614.87|1608.37|32
1614208170000|2021-02-24 23:09:30|1616.76|1610.26|1615.51|1609.01|1616.77|1610.27|1615.51|1609.01|32
1614208180000|2021-02-24 23:09:40|1615.55|1609.05|1614.24|1607.74|1615.57|1609.07|1614.22|1607.72|36
1614208190000|2021-02-24 23:09:50|1614.2|1607.7|1614.1|1607.6|1614.2|1607.7|1613.84|1607.34|29
1614208200000|2021-02-24 23:10:00|1614.03|1607.53|1613.72|1607.22|1614.03|1607.53|1613.67|1607.17|13
1614208210000|2021-02-24 23:10:10|1613.68|1607.18|1613.63|1607.13|1613.68|1607.18|1613.61|1607.11|14
1614208220000|2021-02-24 23:10:20|1613.64|1607.14|1612.58|1606.08|1613.64|1607.14|1612.44|1605.94|26
1614208230000|2021-02-24 23:10:30|1612.62|1606.12|1612.52|1606.02|1612.66|1606.16|1612.51|1606.01|25
1614208240000|2021-02-24 23:10:40|1612.54|1606.04|1612.14|1605.64|1612.56|1606.06|1612.14|1605.64|20
1614208250000|2021-02-24 23:10:50|1612.11|1605.61|1611.15|1604.65|1612.11|1605.61|1611.05|1604.55|29
1614208260000|2021-02-24 23:11:00|1611.13|1604.63|1610.04|1603.54|1611.41|1604.91|1610.01|1603.51|37
1614208270000|2021-02-24 23:11:10|1609.97|1603.47|1610.18|1603.68|1610.18|1603.68|1609.19|1602.69|33
1614208280000|2021-02-24 23:11:20|1610.16|1603.66|1612.7|1606.2|1612.82|1606.32|1610.16|1603.66|31
1614208290000|2021-02-24 23:11:30|1612.77|1606.27|1612.13|1605.63|1612.85|1606.35|1611.6|1605.1|29
1614208300000|2021-02-24 23:11:40|1612.24|1605.74|1611.57|1605.07|1612.24|1605.74|1611.57|1605.07|34
1614208310000|2021-02-24 23:11:50|1611.55|1605.05|1610.67|1604.17|1611.57|1605.07|1610.67|1604.17|32
1614208320000|2021-02-24 23:12:00|1610.65|1604.15|1610.56|1604.06|1610.76|1604.26|1610.52|1604.02|35
1614208330000|2021-02-24 23:12:10|1610.55|1604.05|1609.97|1603.47|1610.55|1604.05|1609.96|1603.46|22
1614208340000|2021-02-24 23:12:20|1609.55|1603.05|1610.83|1604.33|1610.94|1604.44|1609.55|1603.05|30
1614208350000|2021-02-24 23:12:30|1610.68|1604.18|1611.01|1604.51|1611.4|1604.9|1610.65|1604.15|32
1614208360000|2021-02-24 23:12:40|1610.97|1604.47|1610.37|1603.87|1610.97|1604.47|1610.37|1603.87|22
1614208370000|2021-02-24 23:12:50|1610.35|1603.85|1609.8|1603.3|1610.35|1603.85|1609.52|1603.02|24
1614208380000|2021-02-24 23:13:00|1609.78|1603.28|1609.15|1602.65|1609.87|1603.37|1609.15|1602.65|34
1614208390000|2021-02-24 23:13:10|1609.17|1602.67|1609.23|1602.73|1609.39|1602.89|1609.17|1602.67|24
1614208400000|2021-02-24 23:13:20|1609.21|1602.71|1608.57|1602.07|1609.21|1602.71|1608.54|1602.04|31
1614208410000|2021-02-24 23:13:30|1608.56|1602.06|1609.55|1603.05|1609.93|1603.43|1608.53|1602.03|35
1614208420000|2021-02-24 23:13:40|1609.6|1603.1|1609.74|1603.24|1609.77|1603.27|1609.55|1603.05|28
1614208430000|2021-02-24 23:13:50|1609.76|1603.26|1608.49|1601.99|1609.76|1603.26|1608.48|1601.98|29
1614208440000|2021-02-24 23:14:00|1608.63|1602.13|1607.76|1601.26|1608.63|1602.13|1607.75|1601.25|25
1614208450000|2021-02-24 23:14:10|1607.75|1601.25|1609.79|1603.29|1609.79|1603.29|1607.23|1600.73|34
1614208460000|2021-02-24 23:14:20|1609.8|1603.3|1608.13|1601.63|1609.9|1603.4|1607.79|1601.29|38
1614208470000|2021-02-24 23:14:30|1608.24|1601.74|1609.8|1603.3|1610.12|1603.62|1608.24|1601.74|39
1614208480000|2021-02-24 23:14:40|1609.78|1603.28|1610.96|1604.46|1611.07|1604.57|1608.87|1602.37|38
1614208490000|2021-02-24 23:14:50|1610.99|1604.49|1612.29|1605.79|1612.38|1605.88|1610.46|1603.96|37
1614208500000|2021-02-24 23:15:00|1612.28|1605.78|1611.78|1605.28|1612.36|1605.86|1611.78|1605.28|38
1614208510000|2021-02-24 23:15:10|1611.66|1605.16|1611.36|1604.86|1611.66|1605.16|1610.64|1604.14|37
1614208520000|2021-02-24 23:15:20|1611.26|1604.76|1607.94|1601.44|1611.28|1604.78|1607.94|1601.44|34
1614208530000|2021-02-24 23:15:30|1607.89|1601.39|1607.49|1600.99|1608.71|1602.21|1607.39|1600.89|32
1614208540000|2021-02-24 23:15:40|1607.74|1601.24|1607.62|1601.12|1607.77|1601.27|1607.34|1600.84|37
1614208550000|2021-02-24 23:15:50|1607.66|1601.16|1607.68|1601.18|1608.81|1602.31|1607.58|1601.08|35
1614208560000|2021-02-24 23:16:00|1607.74|1601.24|1607.06|1600.56|1608.45|1601.95|1607.06|1600.56|40
1614208570000|2021-02-24 23:16:10|1607.21|1600.71|1606.8|1600.3|1607.21|1600.71|1606.44|1599.94|29
1614208580000|2021-02-24 23:16:20|1606.83|1600.33|1608.93|1602.43|1609.27|1602.77|1606.72|1600.22|39
1614208590000|2021-02-24 23:16:30|1608.89|1602.39|1608.16|1601.66|1609.02|1602.52|1607.58|1601.08|36
1614208600000|2021-02-24 23:16:40|1608.11|1601.61|1606.71|1600.21|1608.11|1601.61|1606.71|1600.21|37
1614208610000|2021-02-24 23:16:50|1606.7|1600.2|1606.4|1599.9|1607.17|1600.67|1606.28|1599.78|36
1614208620000|2021-02-24 23:17:00|1606.23|1599.73|1606.83|1600.33|1606.9|1600.4|1606.03|1599.53|31
1614208630000|2021-02-24 23:17:10|1606.78|1600.28|1606.18|1599.68|1606.78|1600.28|1606.14|1599.64|38
1614208640000|2021-02-24 23:17:20|1606.23|1599.73|1605.84|1599.34|1606.39|1599.89|1605.84|1599.34|35
1614208650000|2021-02-24 23:17:30|1605.81|1599.31|1605.71|1599.21|1605.89|1599.39|1605.64|1599.14|35
1614208660000|2021-02-24 23:17:40|1605.64|1599.14|1604.63|1598.13|1605.65|1599.15|1604.59|1598.09|31
1614208670000|2021-02-24 23:17:50|1604.59|1598.09|1604.65|1598.15|1604.91|1598.41|1604.53|1598.03|34
1614208680000|2021-02-24 23:18:00|1604.64|1598.14|1604.25|1597.75|1604.88|1598.38|1604.22|1597.72|39
1614208690000|2021-02-24 23:18:10|1603.97|1597.47|1602.95|1596.45|1603.97|1597.47|1602.25|1595.75|37
1614208700000|2021-02-24 23:18:20|1603.15|1596.65|1603.6|1597.1|1604.2|1597.7|1603.15|1596.65|38
1614208710000|2021-02-24 23:18:30|1603.99|1597.49|1605.53|1599.03|1605.9|1599.4|1603.96|1597.46|37
1614208720000|2021-02-24 23:18:40|1605.27|1598.77|1604.22|1597.72|1605.65|1599.15|1604.22|1597.72|38
1614208730000|2021-02-24 23:18:50|1604.2|1597.7|1605.94|1599.44|1605.94|1599.44|1603.74|1597.24|39
1614208740000|2021-02-24 23:19:00|1605.97|1599.47|1605.29|1598.79|1605.98|1599.48|1604.94|1598.44|38
1614208750000|2021-02-24 23:19:10|1605.39|1598.89|1607.24|1600.74|1607.57|1601.07|1605.39|1598.89|40
1614208760000|2021-02-24 23:19:20|1607.18|1600.68|1605.77|1599.27|1608.02|1601.52|1605.55|1599.05|40
1614208770000|2021-02-24 23:19:30|1605.67|1599.17|1605.35|1598.85|1605.81|1599.31|1604.93|1598.43|36
1614208780000|2021-02-24 23:19:40|1605.36|1598.86|1605.2|1598.7|1605.51|1599.01|1604.91|1598.41|40
1614208790000|2021-02-24 23:19:50|1604.95|1598.45|1604.16|1597.66|1605.28|1598.78|1604.15|1597.65|35
1614208800000|2021-02-24 23:20:00|1604.15|1597.65|1606.02|1599.52|1606.12|1599.62|1604.15|1597.65|38
1614208810000|2021-02-24 23:20:10|1606.03|1599.53|1607|1600.5|1607.51|1601.01|1606.02|1599.52|37
1614208820000|2021-02-24 23:20:20|1606.94|1600.44|1607.35|1600.85|1607.52|1601.02|1605.97|1599.47|36
1614208830000|2021-02-24 23:20:30|1607.37|1600.87|1607.66|1601.16|1607.66|1601.16|1606.44|1599.94|36
1614208840000|2021-02-24 23:20:40|1607.53|1601.03|1605.62|1599.12|1607.53|1601.03|1605.18|1598.68|37
1614208850000|2021-02-24 23:20:50|1605.3|1598.8|1604.84|1598.34|1605.88|1599.38|1604.69|1598.19|38
1614208860000|2021-02-24 23:21:00|1604.78|1598.28|1604.06|1597.56|1604.78|1598.28|1604.06|1597.56|32
1614208870000|2021-02-24 23:21:10|1603.98|1597.48|1604.06|1597.56|1604.3|1597.8|1603.68|1597.18|36
1614208880000|2021-02-24 23:21:20|1604.07|1597.57|1604.87|1598.37|1604.87|1598.37|1603.3|1596.8|36
1614208890000|2021-02-24 23:21:30|1604.83|1598.33|1606.82|1600.32|1606.82|1600.32|1604.78|1598.28|34
1614208900000|2021-02-24 23:21:40|1606.27|1599.77|1608.48|1601.98|1608.48|1601.98|1605.53|1599.03|39
1614208910000|2021-02-24 23:21:50|1608.54|1602.04|1609.99|1603.49|1610.15|1603.65|1608.28|1601.78|38
1614208920000|2021-02-24 23:22:00|1610.01|1603.51|1608.05|1601.55|1610.11|1603.61|1607.3|1600.8|38
1614208930000|2021-02-24 23:22:10|1608.06|1601.56|1609.53|1603.03|1609.93|1603.43|1607.81|1601.31|36
1614208940000|2021-02-24 23:22:20|1609.63|1603.13|1607.86|1601.36|1609.77|1603.27|1607.69|1601.19|39
1614208950000|2021-02-24 23:22:30|1607.74|1601.24|1607.77|1601.27|1608.86|1602.36|1607.74|1601.24|37
1614208960000|2021-02-24 23:22:40|1607.61|1601.11|1607.67|1601.17|1607.97|1601.47|1607.43|1600.93|35
1614208970000|2021-02-24 23:22:50|1607.58|1601.08|1608.1|1601.6|1608.28|1601.78|1607.27|1600.77|30
1614208980000|2021-02-24 23:23:00|1608.09|1601.59|1608.67|1602.17|1608.76|1602.26|1607.1|1600.6|35
1614208990000|2021-02-24 23:23:10|1608.7|1602.2|1608.44|1601.94|1608.7|1602.2|1607.86|1601.36|39
1614209000000|2021-02-24 23:23:20|1608.46|1601.96|1610|1603.5|1610|1603.5|1608.46|1601.96|35
1614209010000|2021-02-24 23:23:30|1609.9|1603.4|1610.22|1603.72|1610.39|1603.89|1609.54|1603.04|36
1614209020000|2021-02-24 23:23:40|1610.25|1603.75|1609.97|1603.47|1610.62|1604.12|1609.82|1603.32|36
1614209030000|2021-02-24 23:23:50|1610.16|1603.66|1609.82|1603.32|1610.21|1603.71|1609.46|1602.96|36
1614209040000|2021-02-24 23:24:00|1609.81|1603.31|1609.91|1603.41|1610.1|1603.6|1609.62|1603.12|37
1614209050000|2021-02-24 23:24:10|1609.99|1603.49|1609.52|1603.02|1610|1603.5|1609.1|1602.6|38
1614209060000|2021-02-24 23:24:20|1609.61|1603.11|1608.51|1602.01|1610.4|1603.9|1608.2|1601.7|38
1614209070000|2021-02-24 23:24:30|1608.52|1602.02|1608.32|1601.82|1608.77|1602.27|1607.63|1601.13|37
1614209080000|2021-02-24 23:24:40|1608.33|1601.83|1607.1|1600.6|1608.55|1602.05|1607.1|1600.6|37
1614209090000|2021-02-24 23:24:50|1607.39|1600.89|1607.15|1600.65|1607.53|1601.03|1607.02|1600.52|35
1614209100000|2021-02-24 23:25:00|1607.16|1600.66|1608.42|1601.92|1608.42|1601.92|1607.16|1600.66|34
1614209110000|2021-02-24 23:25:10|1608.33|1601.83|1608.43|1601.93|1608.43|1601.93|1607.93|1601.43|36
1614209120000|2021-02-24 23:25:20|1608.37|1601.87|1608.26|1601.76|1608.74|1602.24|1607.77|1601.27|36
1614209130000|2021-02-24 23:25:30|1608.41|1601.91|1609.71|1603.21|1609.87|1603.37|1608.21|1601.71|37
1614209140000|2021-02-24 23:25:40|1609.6|1603.1|1609.18|1602.68|1609.76|1603.26|1609.12|1602.62|33
1614209150000|2021-02-24 23:25:50|1609.17|1602.67|1608.81|1602.31|1609.2|1602.7|1608.77|1602.27|33
1614209160000|2021-02-24 23:26:00|1608.73|1602.23|1608.59|1602.09|1608.81|1602.31|1608.59|1602.09|19
1614209170000|2021-02-24 23:26:10|1608.58|1602.08|1607.82|1601.32|1608.59|1602.09|1607.79|1601.29|32
1614209180000|2021-02-24 23:26:20|1607.85|1601.35|1607.99|1601.49|1607.99|1601.49|1607.54|1601.04|32
1614209190000|2021-02-24 23:26:30|1608.12|1601.62|1609.39|1602.89|1609.44|1602.94|1608.09|1601.59|34
1614209200000|2021-02-24 23:26:40|1609.36|1602.86|1609.38|1602.88|1609.48|1602.98|1609.21|1602.71|33
1614209210000|2021-02-24 23:26:50|1609.4|1602.9|1612.13|1605.63|1612.13|1605.63|1609.35|1602.85|36
1614209220000|2021-02-24 23:27:00|1612.22|1605.72|1612.3|1605.8|1612.63|1606.13|1611.87|1605.37|38
1614209230000|2021-02-24 23:27:10|1612.32|1605.82|1611.32|1604.82|1612.47|1605.97|1611.26|1604.76|35
1614209240000|2021-02-24 23:27:20|1611.31|1604.81|1610.69|1604.19|1611.36|1604.86|1610.51|1604.01|33
1614209250000|2021-02-24 23:27:30|1610.84|1604.34|1609.62|1603.12|1610.84|1604.34|1609.62|1603.12|28
1614209260000|2021-02-24 23:27:40|1609.63|1603.13|1609.15|1602.65|1609.67|1603.17|1609.11|1602.61|29
1614209270000|2021-02-24 23:27:50|1609.16|1602.66|1610.33|1603.83|1610.41|1603.91|1609.11|1602.61|30
1614209280000|2021-02-24 23:28:00|1610.31|1603.81|1608.33|1601.83|1610.36|1603.86|1608.33|1601.83|34
1614209290000|2021-02-24 23:28:10|1608.25|1601.75|1607.2|1600.7|1608.28|1601.78|1607.16|1600.66|35
1614209300000|2021-02-24 23:28:20|1607.15|1600.65|1606.64|1600.14|1607.15|1600.65|1606.58|1600.08|33
1614209310000|2021-02-24 23:28:30|1606.62|1600.12|1607.07|1600.57|1607.28|1600.78|1606.52|1600.02|34
1614209320000|2021-02-24 23:28:40|1606.98|1600.48|1607.98|1601.48|1608.34|1601.84|1606.98|1600.48|37
1614209330000|2021-02-24 23:28:50|1607.89|1601.39|1607.05|1600.55|1607.99|1601.49|1606.8|1600.3|36
1614209340000|2021-02-24 23:29:00|1607.07|1600.57|1607.09|1600.59|1607.87|1601.37|1607.02|1600.52|35
1614209350000|2021-02-24 23:29:10|1607.3|1600.8|1607.55|1601.05|1607.58|1601.08|1607.21|1600.71|32
1614209360000|2021-02-24 23:29:20|1607.6|1601.1|1609.93|1603.43|1610.08|1603.58|1607.6|1601.1|36
1614209370000|2021-02-24 23:29:30|1610.3|1603.8|1609.76|1603.26|1610.75|1604.25|1609.57|1603.07|36
1614209380000|2021-02-24 23:29:40|1609.78|1603.28|1609.79|1603.29|1610.31|1603.81|1609.67|1603.17|38
1614209390000|2021-02-24 23:29:50|1610.9|1604.4|1612.28|1605.78|1612.47|1605.97|1610.9|1604.4|38
1614209400000|2021-02-24 23:30:00|1612.27|1605.77|1613.9|1607.4|1613.94|1607.44|1612.27|1605.77|37
1614209410000|2021-02-24 23:30:10|1614.12|1607.62|1613.91|1607.41|1614.4|1607.9|1613.35|1606.85|40
1614209420000|2021-02-24 23:30:20|1613.84|1607.34|1615.53|1609.03|1615.67|1609.17|1613.8|1607.3|38
1614209430000|2021-02-24 23:30:30|1615.42|1608.92|1616.88|1610.38|1616.9|1610.4|1614.94|1608.44|38
1614209440000|2021-02-24 23:30:40|1616.83|1610.33|1617.58|1611.08|1617.65|1611.15|1616.83|1610.33|38
1614209450000|2021-02-24 23:30:50|1617.59|1611.09|1618.51|1612.01|1618.66|1612.16|1617.5|1611|36
1614209460000|2021-02-24 23:31:00|1618.5|1612|1619.12|1612.62|1619.51|1613.01|1618.47|1611.97|36
1614209470000|2021-02-24 23:31:10|1619.3|1612.8|1618.69|1612.19|1619.87|1613.37|1618.63|1612.13|38
1614209480000|2021-02-24 23:31:20|1618.66|1612.16|1618.56|1612.06|1618.81|1612.31|1618.14|1611.64|40
1614209490000|2021-02-24 23:31:30|1618.81|1612.31|1618.99|1612.49|1619.91|1613.41|1618.81|1612.31|36
1614209500000|2021-02-24 23:31:40|1619|1612.5|1619.08|1612.58|1619.91|1613.41|1618.7|1612.2|39
1614209510000|2021-02-24 23:31:50|1618.97|1612.47|1618.56|1612.06|1619.07|1612.57|1618.56|1612.06|36
1614209520000|2021-02-24 23:32:00|1618.55|1612.05|1617.68|1611.18|1618.55|1612.05|1617.4|1610.9|39
1614209530000|2021-02-24 23:32:10|1617.85|1611.35|1616.79|1610.29|1617.85|1611.35|1616.67|1610.17|38
1614209540000|2021-02-24 23:32:20|1616.59|1610.09|1616.64|1610.14|1617.09|1610.59|1615.98|1609.48|37
1614209550000|2021-02-24 23:32:30|1616.67|1610.17|1615.97|1609.47|1616.71|1610.21|1615.59|1609.09|31
1614209560000|2021-02-24 23:32:40|1615.87|1609.37|1613.25|1606.75|1616.08|1609.58|1613.25|1606.75|29
1614209570000|2021-02-24 23:32:50|1613.24|1606.74|1613.27|1606.77|1613.9|1607.4|1612.46|1605.96|32
1614209580000|2021-02-24 23:33:00|1613.19|1606.69|1612.49|1605.99|1613.19|1606.69|1612.22|1605.72|33
1614209590000|2021-02-24 23:33:10|1612.43|1605.93|1613.37|1606.87|1613.37|1606.87|1612.43|1605.93|37
1614209600000|2021-02-24 23:33:20|1613.26|1606.76|1616.07|1609.57|1616.86|1610.36|1613.26|1606.76|36
1614209610000|2021-02-24 23:33:30|1617.2|1610.7|1616.04|1609.54|1617.89|1611.39|1615.45|1608.95|39
1614209620000|2021-02-24 23:33:40|1616.28|1609.78|1614.89|1608.39|1616.75|1610.25|1614.89|1608.39|36
1614209630000|2021-02-24 23:33:50|1615.25|1608.75|1614.35|1607.85|1615.25|1608.75|1613.54|1607.04|36
1614209640000|2021-02-24 23:34:00|1614.39|1607.89|1614.41|1607.91|1614.42|1607.92|1613.4|1606.9|36
1614209650000|2021-02-24 23:34:10|1614.44|1607.94|1613.76|1607.26|1614.89|1608.39|1613.66|1607.16|34
1614209660000|2021-02-24 23:34:20|1613.89|1607.39|1614.36|1607.86|1614.94|1608.44|1613.87|1607.37|36
1614209670000|2021-02-24 23:34:30|1614.6|1608.1|1614.27|1607.77|1614.6|1608.1|1614.17|1607.67|36
1614209680000|2021-02-24 23:34:40|1614.24|1607.74|1613.71|1607.21|1614.39|1607.89|1613.71|1607.21|27
1614209690000|2021-02-24 23:34:50|1613.6|1607.1|1612.81|1606.31|1613.81|1607.31|1612.79|1606.29|33
1614209700000|2021-02-24 23:35:00|1612.87|1606.37|1614.05|1607.55|1614.07|1607.57|1612.67|1606.17|24
1614209710000|2021-02-24 23:35:10|1614.02|1607.52|1615.88|1609.38|1615.89|1609.39|1613.96|1607.46|32
1614209720000|2021-02-24 23:35:20|1615.89|1609.39|1616.96|1610.46|1617.11|1610.61|1615.89|1609.39|33
1614209730000|2021-02-24 23:35:30|1616.95|1610.45|1618.82|1612.32|1618.85|1612.35|1616.95|1610.45|26
1614209740000|2021-02-24 23:35:40|1618.77|1612.27|1618.51|1612.01|1618.85|1612.35|1618.39|1611.89|28
1614209750000|2021-02-24 23:35:50|1618.62|1612.12|1618.69|1612.19|1619|1612.5|1618.03|1611.53|35
1614209760000|2021-02-24 23:36:00|1618.68|1612.18|1618.64|1612.14|1618.99|1612.49|1618.56|1612.06|32
1614209770000|2021-02-24 23:36:10|1618.58|1612.08|1617.51|1611.01|1618.58|1612.08|1617.51|1611.01|34
1614209780000|2021-02-24 23:36:20|1617.52|1611.02|1617.77|1611.27|1618.38|1611.88|1617.52|1611.02|31
1614209790000|2021-02-24 23:36:30|1617.73|1611.23|1619.15|1612.65|1619.15|1612.65|1617.61|1611.11|29
1614209800000|2021-02-24 23:36:40|1619.17|1612.67|1619.08|1612.58|1619.86|1613.36|1618.97|1612.47|30
1614209810000|2021-02-24 23:36:50|1618.92|1612.42|1621.46|1614.96|1621.46|1614.96|1618.45|1611.95|37
1614209820000|2021-02-24 23:37:00|1621.55|1615.05|1621.8|1615.3|1621.8|1615.3|1620.76|1614.26|39
1614209830000|2021-02-24 23:37:10|1621.76|1615.26|1621.99|1615.49|1622.08|1615.58|1621.76|1615.26|23
1614209840000|2021-02-24 23:37:20|1621.98|1615.48|1621.89|1615.39|1622.74|1616.24|1621.88|1615.38|26
1614209850000|2021-02-24 23:37:30|1621.86|1615.36|1621.08|1614.58|1621.87|1615.37|1620.94|1614.44|26
1614209860000|2021-02-24 23:37:40|1621.15|1614.65|1622.28|1615.78|1622.47|1615.97|1620.53|1614.03|34
1614209870000|2021-02-24 23:37:50|1622.24|1615.74|1620.74|1614.24|1622.4|1615.9|1620.74|1614.24|39
1614209880000|2021-02-24 23:38:00|1620.73|1614.23|1618.14|1611.64|1620.73|1614.23|1617.82|1611.32|34
1614209890000|2021-02-24 23:38:10|1617.81|1611.31|1619.52|1613.02|1619.52|1613.02|1617.39|1610.89|35
1614209900000|2021-02-24 23:38:20|1619.39|1612.89|1619.76|1613.26|1620.91|1614.41|1619.39|1612.89|38
1614209910000|2021-02-24 23:38:30|1619.62|1613.12|1619.23|1612.73|1619.75|1613.25|1619.1|1612.6|27
1614209920000|2021-02-24 23:38:40|1619.24|1612.74|1618.28|1611.78|1619.43|1612.93|1618.08|1611.58|38
1614209930000|2021-02-24 23:38:50|1618.52|1612.02|1617.44|1610.94|1618.52|1612.02|1617.14|1610.64|34
1614209940000|2021-02-24 23:39:00|1617.48|1610.98|1616.75|1610.25|1617.48|1610.98|1616.29|1609.79|34
1614209950000|2021-02-24 23:39:10|1616.77|1610.27|1616.28|1609.78|1617.03|1610.53|1615.75|1609.25|37
1614209960000|2021-02-24 23:39:20|1616.27|1609.77|1616.1|1609.6|1616.91|1610.41|1616.1|1609.6|33
1614209970000|2021-02-24 23:39:30|1616.09|1609.59|1615.86|1609.36|1616.81|1610.31|1615.7|1609.2|31
1614209980000|2021-02-24 23:39:40|1615.82|1609.32|1615.92|1609.42|1616.36|1609.86|1614.71|1608.21|34
1614209990000|2021-02-24 23:39:50|1615.88|1609.38|1616.67|1610.17|1617.6|1611.1|1615.88|1609.38|38
1614210000000|2021-02-24 23:40:00|1616.63|1610.13|1616.1|1609.6|1616.63|1610.13|1615.72|1609.22|29
1614210010000|2021-02-24 23:40:10|1615.93|1609.43|1615.14|1608.64|1616.13|1609.63|1614.84|1608.34|26
1614210020000|2021-02-24 23:40:20|1615.18|1608.68|1614.69|1608.19|1615.18|1608.68|1613.96|1607.46|29
1614210030000|2021-02-24 23:40:30|1614.88|1608.38|1614.02|1607.52|1615.01|1608.51|1614|1607.5|29
1614210040000|2021-02-24 23:40:40|1614.03|1607.53|1616.09|1609.59|1616.53|1610.03|1614.03|1607.53|35
1614210050000|2021-02-24 23:40:50|1616.04|1609.54|1616.88|1610.38|1616.96|1610.46|1615.95|1609.45|34
1614210060000|2021-02-24 23:41:00|1616.9|1610.4|1618.43|1611.93|1618.43|1611.93|1616.9|1610.4|34
1614210070000|2021-02-24 23:41:10|1618.22|1611.72|1618.14|1611.64|1618.7|1612.2|1618.01|1611.51|31
1614210080000|2021-02-24 23:41:20|1618.16|1611.66|1618.15|1611.65|1618.4|1611.9|1618.11|1611.61|33
1614210090000|2021-02-24 23:41:30|1618.17|1611.67|1616.87|1610.37|1618.17|1611.67|1616.75|1610.25|31
1614210100000|2021-02-24 23:41:40|1617.09|1610.59|1617.56|1611.06|1617.67|1611.17|1616.94|1610.44|36
1614210110000|2021-02-24 23:41:50|1617.55|1611.05|1617.97|1611.47|1617.98|1611.48|1617.08|1610.58|35
1614210120000|2021-02-24 23:42:00|1617.96|1611.46|1616.02|1609.52|1617.96|1611.46|1615.94|1609.44|35
1614210130000|2021-02-24 23:42:10|1616.08|1609.58|1616.52|1610.02|1616.88|1610.38|1616.08|1609.58|31
1614210140000|2021-02-24 23:42:20|1616.5|1610|1615.98|1609.48|1616.5|1610|1615.73|1609.23|25
1614210150000|2021-02-24 23:42:30|1615.99|1609.49|1615.72|1609.22|1616.22|1609.72|1615.49|1608.99|22
1614210160000|2021-02-24 23:42:40|1615.76|1609.26|1614.97|1608.47|1615.76|1609.26|1614.97|1608.47|18
1614210170000|2021-02-24 23:42:50|1614.98|1608.48|1615.33|1608.83|1615.33|1608.83|1614.74|1608.24|29
1614210180000|2021-02-24 23:43:00|1615.25|1608.75|1615.19|1608.69|1615.47|1608.97|1614.95|1608.45|29
1614210190000|2021-02-24 23:43:10|1614.63|1608.13|1614.64|1608.14|1614.64|1608.14|1613.86|1607.36|33
1614210200000|2021-02-24 23:43:20|1614.54|1608.04|1615.61|1609.11|1615.72|1609.22|1614.47|1607.97|31
1614210210000|2021-02-24 23:43:30|1615.55|1609.05|1617.91|1611.41|1617.91|1611.41|1615.48|1608.98|38
1614210220000|2021-02-24 23:43:40|1617.92|1611.42|1617.48|1610.98|1619.14|1612.64|1617.47|1610.97|37
1614210230000|2021-02-24 23:43:50|1617.58|1611.08|1619.19|1612.69|1619.5|1613|1617.58|1611.08|30
1614210240000|2021-02-24 23:44:00|1619.13|1612.63|1620.83|1614.33|1621.03|1614.53|1619.13|1612.63|21
1614210250000|2021-02-24 23:44:10|1620.66|1614.16|1619.88|1613.38|1620.66|1614.16|1619.82|1613.32|39
1614210260000|2021-02-24 23:44:20|1619.85|1613.35|1620.06|1613.56|1620.36|1613.86|1619.77|1613.27|38
1614210270000|2021-02-24 23:44:30|1620.12|1613.62|1621.45|1614.95|1621.45|1614.95|1620.12|1613.62|32
1614210280000|2021-02-24 23:44:40|1621.52|1615.02|1621.66|1615.16|1621.79|1615.29|1620.87|1614.37|35
1614210290000|2021-02-24 23:44:50|1621.65|1615.15|1619.96|1613.46|1621.67|1615.17|1619.96|1613.46|34
1614210300000|2021-02-24 23:45:00|1619.95|1613.45|1618.55|1612.05|1620.18|1613.68|1618.51|1612.01|37
1614210310000|2021-02-24 23:45:10|1618.56|1612.06|1621.48|1614.98|1621.5|1615|1618.32|1611.82|38
1614210320000|2021-02-24 23:45:20|1621.39|1614.89|1621.6|1615.1|1621.6|1615.1|1620.82|1614.32|32
1614210330000|2021-02-24 23:45:30|1621.65|1615.15|1620.31|1613.81|1622.02|1615.52|1620.3|1613.8|36
1614210340000|2021-02-24 23:45:40|1620.12|1613.62|1622.79|1616.29|1622.79|1616.29|1620.03|1613.53|36
1614210350000|2021-02-24 23:45:50|1622.93|1616.43|1623.98|1617.48|1624.07|1617.57|1622.91|1616.41|34
1614210360000|2021-02-24 23:46:00|1624.07|1617.57|1624.04|1617.54|1625.38|1618.88|1623.97|1617.47|37
1614210370000|2021-02-24 23:46:10|1624.08|1617.58|1624.85|1618.35|1625.82|1619.32|1624.08|1617.58|39
1614210380000|2021-02-24 23:46:20|1624.62|1618.12|1624.86|1618.36|1625.37|1618.87|1624.21|1617.71|37
1614210390000|2021-02-24 23:46:30|1625.69|1619.19|1626.33|1619.83|1626.97|1620.47|1625.44|1618.94|36
1614210400000|2021-02-24 23:46:40|1626.24|1619.74|1625.66|1619.16|1626.24|1619.74|1625.66|1619.16|36
1614210410000|2021-02-24 23:46:50|1625.57|1619.07|1625.22|1618.72|1625.58|1619.08|1624.82|1618.32|39
1614210420000|2021-02-24 23:47:00|1625.2|1618.7|1623.79|1617.29|1625.2|1618.7|1623.26|1616.76|36
1614210430000|2021-02-24 23:47:10|1623.67|1617.17|1625.25|1618.75|1625.78|1619.28|1623.67|1617.17|37
1614210440000|2021-02-24 23:47:20|1625.42|1618.92|1626.3|1619.8|1626.3|1619.8|1625.42|1618.92|36
1614210450000|2021-02-24 23:47:30|1626.54|1620.04|1625.31|1618.81|1626.54|1620.04|1624.88|1618.38|33
1614210460000|2021-02-24 23:47:40|1625.33|1618.83|1624.49|1617.99|1625.33|1618.83|1624.11|1617.61|37
1614210470000|2021-02-24 23:47:50|1624.5|1618|1623.26|1616.76|1624.8|1618.3|1623.04|1616.54|36
1614210480000|2021-02-24 23:48:00|1623.39|1616.89|1623.66|1617.16|1623.66|1617.16|1623.02|1616.52|35
1614210490000|2021-02-24 23:48:10|1623.49|1616.99|1623.26|1616.76|1623.49|1616.99|1622.28|1615.78|35
1614210500000|2021-02-24 23:48:20|1623.27|1616.77|1623.97|1617.47|1624.08|1617.58|1623.27|1616.77|37
1614210510000|2021-02-24 23:48:30|1624.17|1617.67|1624.64|1618.14|1624.98|1618.48|1624.1|1617.6|32
1614210520000|2021-02-24 23:48:40|1624.61|1618.11|1626.5|1620|1626.64|1620.14|1624.35|1617.85|37
1614210530000|2021-02-24 23:48:50|1626.29|1619.79|1625.7|1619.2|1626.49|1619.99|1625.7|1619.2|33
1614210540000|2021-02-24 23:49:00|1625.68|1619.18|1625.65|1619.15|1625.68|1619.18|1624.96|1618.46|38
1614210550000|2021-02-24 23:49:10|1625.55|1619.05|1625.32|1618.82|1626.07|1619.57|1625.26|1618.76|35
1614210560000|2021-02-24 23:49:20|1625.3|1618.8|1626.25|1619.75|1626.48|1619.98|1625.3|1618.8|31
1614210570000|2021-02-24 23:49:30|1626.21|1619.71|1625.87|1619.37|1626.61|1620.11|1625.5|1619|37
1614210580000|2021-02-24 23:49:40|1625.9|1619.4|1624.62|1618.12|1625.96|1619.46|1624.62|1618.12|34
1614210590000|2021-02-24 23:49:50|1624.64|1618.14|1625|1618.5|1625.04|1618.54|1624.53|1618.03|37
1614210600000|2021-02-24 23:50:00|1625.05|1618.55|1622.98|1616.48|1625.05|1618.55|1622.98|1616.48|37
1614210610000|2021-02-24 23:50:10|1623|1616.5|1624.58|1618.08|1624.6|1618.1|1623|1616.5|34
1614210620000|2021-02-24 23:50:20|1624.68|1618.18|1624.27|1617.77|1624.94|1618.44|1624.27|1617.77|32
1614210630000|2021-02-24 23:50:30|1624.18|1617.68|1623.72|1617.22|1624.23|1617.73|1623.28|1616.78|31
1614210640000|2021-02-24 23:50:40|1623.83|1617.33|1622.99|1616.49|1624.08|1617.58|1622.99|1616.49|35
1614210650000|2021-02-24 23:50:50|1623.02|1616.52|1621.94|1615.44|1623.02|1616.52|1621.81|1615.31|34
1614210660000|2021-02-24 23:51:00|1621.99|1615.49|1620.44|1613.94|1621.99|1615.49|1620.44|1613.94|34
1614210670000|2021-02-24 23:51:10|1620.43|1613.93|1621.98|1615.48|1621.98|1615.48|1620.13|1613.63|36
1614210680000|2021-02-24 23:51:20|1622|1615.5|1622.88|1616.38|1623.35|1616.85|1621.97|1615.47|37
1614210690000|2021-02-24 23:51:30|1622.89|1616.39|1622.51|1616.01|1623.85|1617.35|1622.11|1615.61|39
1614210700000|2021-02-24 23:51:40|1622.48|1615.98|1621.96|1615.46|1622.59|1616.09|1621.69|1615.19|38
1614210710000|2021-02-24 23:51:50|1622.02|1615.52|1622.01|1615.51|1622.16|1615.66|1621.25|1614.75|38
1614210720000|2021-02-24 23:52:00|1622.04|1615.54|1624.39|1617.89|1625.14|1618.64|1621.64|1615.14|39
1614210730000|2021-02-24 23:52:10|1624.49|1617.99|1626.02|1619.52|1626.45|1619.95|1624.49|1617.99|36
1614210740000|2021-02-24 23:52:20|1626.04|1619.54|1629.02|1622.52|1629.02|1622.52|1626.04|1619.54|39
1614210750000|2021-02-24 23:52:30|1628.93|1622.43|1627.16|1620.66|1629.32|1622.82|1626.76|1620.26|40
1614210760000|2021-02-24 23:52:40|1627.11|1620.61|1627.62|1621.12|1628.55|1622.05|1626.98|1620.48|39
1614210770000|2021-02-24 23:52:50|1627.59|1621.09|1626.28|1619.78|1627.69|1621.19|1626.16|1619.66|36
1614210780000|2021-02-24 23:53:00|1626.32|1619.82|1624.96|1618.46|1626.82|1620.32|1624.93|1618.43|39
1614210790000|2021-02-24 23:53:10|1624.83|1618.33|1624.25|1617.75|1625.12|1618.62|1624.25|1617.75|34
1614210800000|2021-02-24 23:53:20|1624.22|1617.72|1621.98|1615.48|1624.22|1617.72|1621.91|1615.41|38
1614210810000|2021-02-24 23:53:30|1621.96|1615.46|1623.46|1616.96|1623.78|1617.28|1621.09|1614.59|36
1614210820000|2021-02-24 23:53:40|1623.55|1617.05|1622.59|1616.09|1623.55|1617.05|1622.29|1615.79|35
1614210830000|2021-02-24 23:53:50|1622.53|1616.03|1621.54|1615.04|1622.98|1616.48|1621.2|1614.7|39
1614210840000|2021-02-24 23:54:00|1621.59|1615.09|1624.14|1617.64|1624.16|1617.66|1621.59|1615.09|38
1614210850000|2021-02-24 23:54:10|1623.98|1617.48|1624.86|1618.36|1625.19|1618.69|1622.77|1616.27|39
1614210860000|2021-02-24 23:54:20|1624.55|1618.05|1624.5|1618|1624.92|1618.42|1624.2|1617.7|37
1614210870000|2021-02-24 23:54:30|1624.1|1617.6|1623.76|1617.26|1624.15|1617.65|1622.99|1616.49|37
1614210880000|2021-02-24 23:54:40|1623.54|1617.04|1622.88|1616.38|1623.81|1617.31|1621.16|1614.66|40
1614210890000|2021-02-24 23:54:50|1622.9|1616.4|1623.89|1617.39|1624.1|1617.6|1622.5|1616|37
1614210900000|2021-02-24 23:55:00|1623.83|1617.33|1624.7|1618.2|1625.02|1618.52|1623.8|1617.3|38
1614210910000|2021-02-24 23:55:10|1624.65|1618.15|1623.55|1617.05|1624.65|1618.15|1623.36|1616.86|40
1614210920000|2021-02-24 23:55:20|1623.46|1616.96|1624.83|1618.33|1625.05|1618.55|1623.46|1616.96|40
1614210930000|2021-02-24 23:55:30|1624.64|1618.14|1624.81|1618.31|1624.96|1618.46|1624.12|1617.62|38
1614210940000|2021-02-24 23:55:40|1624.88|1618.38|1623.18|1616.68|1625|1618.5|1623.17|1616.67|38
1614210950000|2021-02-24 23:55:50|1622.99|1616.49|1622.08|1615.58|1623.17|1616.67|1622.08|1615.58|37
1614210960000|2021-02-24 23:56:00|1622|1615.5|1621.27|1614.77|1622.45|1615.95|1621.27|1614.77|34
1614210970000|2021-02-24 23:56:10|1621.31|1614.81|1621.22|1614.72|1621.38|1614.88|1620.78|1614.28|36
1614210980000|2021-02-24 23:56:20|1621.33|1614.83|1622.89|1616.39|1623.31|1616.81|1621.29|1614.79|36
1614210990000|2021-02-24 23:56:30|1623.03|1616.53|1624.51|1618.01|1625.36|1618.86|1622.93|1616.43|38
1614211000000|2021-02-24 23:56:40|1624.72|1618.22|1625.66|1619.16|1625.66|1619.16|1624.35|1617.85|36
1614211010000|2021-02-24 23:56:50|1625.64|1619.14|1626.35|1619.85|1626.44|1619.94|1625.64|1619.14|36
1614211020000|2021-02-24 23:57:00|1626.36|1619.86|1626.16|1619.66|1626.42|1619.92|1626.06|1619.56|37
1614211030000|2021-02-24 23:57:10|1626.25|1619.75|1627.09|1620.59|1627.7|1621.2|1626.06|1619.56|34
1614211040000|2021-02-24 23:57:20|1627.08|1620.58|1628.51|1622.01|1628.59|1622.09|1626.94|1620.44|38
1614211050000|2021-02-24 23:57:30|1628.61|1622.11|1629.84|1623.34|1629.89|1623.39|1628.61|1622.11|37
1614211060000|2021-02-24 23:57:40|1629.79|1623.29|1629.9|1623.4|1630.6|1624.1|1629.53|1623.03|37
1614211070000|2021-02-24 23:57:50|1629.92|1623.42|1629.76|1623.26|1630.38|1623.88|1629.68|1623.18|36
1614211080000|2021-02-24 23:58:00|1629.9|1623.4|1630.63|1624.13|1630.63|1624.13|1628.7|1622.2|37
1614211090000|2021-02-24 23:58:10|1630.68|1624.18|1631.49|1624.99|1631.53|1625.03|1630.68|1624.18|37
1614211100000|2021-02-24 23:58:20|1631.48|1624.98|1632.41|1625.91|1632.41|1625.91|1631.36|1624.86|36
1614211110000|2021-02-24 23:58:30|1632.43|1625.93|1632.68|1626.18|1632.76|1626.26|1632.01|1625.51|36
1614211120000|2021-02-24 23:58:40|1632.69|1626.19|1633.28|1626.78|1633.65|1627.15|1632.46|1625.96|29
1614211130000|2021-02-24 23:58:50|1633.22|1626.72|1631.88|1625.38|1633.29|1626.79|1631.34|1624.84|34
1614211140000|2021-02-24 23:59:00|1631.97|1625.47|1630.56|1624.06|1632.26|1625.76|1630.48|1623.98|39
1614211150000|2021-02-24 23:59:10|1630.46|1623.96|1631.2|1624.7|1631.2|1624.7|1630.17|1623.67|33
1614211160000|2021-02-24 23:59:20|1631.35|1624.85|1630.88|1624.38|1631.51|1625.01|1630.76|1624.26|35
1614211170000|2021-02-24 23:59:30|1630.92|1624.42|1628.82|1622.32|1631.48|1624.98|1628.82|1622.32|38
1614211180000|2021-02-24 23:59:40|1628.76|1622.26|1628.59|1622.09|1630.03|1623.53|1628.58|1622.08|37
1614211190000|2021-02-24 23:59:50|1628.61|1622.11|1628.87|1622.37|1629.29|1622.79|1628.29|1621.79|32
1614211200000|2021-02-25 00:00:00|1628.86|1622.36|1628.21|1621.71|1629.06|1622.56|1628.21|1621.71|30
1614211210000|2021-02-25 00:00:10|1628.16|1621.66|1631.73|1625.23|1631.74|1625.24|1627.74|1621.24|36
1614211220000|2021-02-25 00:00:20|1631.72|1625.22|1632.51|1626.01|1632.58|1626.08|1631.6|1625.1|36
1614211230000|2021-02-25 00:00:30|1632.59|1626.09|1633.38|1626.88|1633.4|1626.9|1632.09|1625.59|34
1614211240000|2021-02-25 00:00:40|1633.36|1626.86|1632.4|1625.9|1633.61|1627.11|1632.4|1625.9|36
1614211250000|2021-02-25 00:00:50|1632.45|1625.95|1633.22|1626.72|1633.23|1626.73|1632.45|1625.95|40
1614211260000|2021-02-25 00:01:00|1633.3|1626.8|1634.4|1627.9|1634.64|1628.14|1632.81|1626.31|38
1614211270000|2021-02-25 00:01:10|1634.5|1628|1635.77|1629.27|1636|1629.5|1634.5|1628|36
1614211280000|2021-02-25 00:01:20|1636.04|1629.54|1637.6|1631.1|1637.79|1631.29|1636.04|1629.54|38
1614211290000|2021-02-25 00:01:30|1637.48|1630.98|1635.72|1629.22|1637.51|1631.01|1635.72|1629.22|34
1614211300000|2021-02-25 00:01:40|1635.75|1629.25|1635.68|1629.18|1635.93|1629.43|1635.3|1628.8|34
1614211310000|2021-02-25 00:01:50|1635.67|1629.17|1635.69|1629.19|1635.82|1629.32|1635.48|1628.98|38
1614211320000|2021-02-25 00:02:00|1635.65|1629.15|1635.4|1628.9|1635.7|1629.2|1634.47|1627.97|37
1614211330000|2021-02-25 00:02:10|1635.38|1628.88|1634.18|1627.68|1635.75|1629.25|1634.18|1627.68|35
1614211340000|2021-02-25 00:02:20|1634.2|1627.7|1632.61|1626.11|1634.2|1627.7|1632.61|1626.11|32
1614211350000|2021-02-25 00:02:30|1632.51|1626.01|1633.22|1626.72|1633.23|1626.73|1632.2|1625.7|36
1614211360000|2021-02-25 00:02:40|1633.01|1626.51|1632.6|1626.1|1633.1|1626.6|1632.48|1625.98|34
1614211370000|2021-02-25 00:02:50|1632.64|1626.14|1632.08|1625.58|1632.64|1626.14|1631.81|1625.31|34
1614211380000|2021-02-25 00:03:00|1632.43|1625.93|1631.49|1624.99|1632.58|1626.08|1631.48|1624.98|39
1614211390000|2021-02-25 00:03:10|1631.48|1624.98|1634.18|1627.68|1634.18|1627.68|1631.48|1624.98|40
1614211400000|2021-02-25 00:03:20|1634.32|1627.82|1634.63|1628.13|1635.1|1628.6|1634.19|1627.69|38
1614211410000|2021-02-25 00:03:30|1634.77|1628.27|1635.25|1628.75|1635.25|1628.75|1634.06|1627.56|36
1614211420000|2021-02-25 00:03:40|1635.39|1628.89|1635.2|1628.7|1635.92|1629.42|1634.93|1628.43|37
1614211430000|2021-02-25 00:03:50|1635.24|1628.74|1635.02|1628.52|1635.34|1628.84|1634.64|1628.14|36
1614211440000|2021-02-25 00:04:00|1635.04|1628.54|1634.75|1628.25|1635.46|1628.96|1634.7|1628.2|37
1614211450000|2021-02-25 00:04:10|1634.8|1628.3|1633.97|1627.47|1634.96|1628.46|1633.97|1627.47|35
1614211460000|2021-02-25 00:04:20|1633.98|1627.48|1632.22|1625.72|1634.28|1627.78|1632.08|1625.58|31
1614211470000|2021-02-25 00:04:30|1632.16|1625.66|1634.7|1628.2|1634.7|1628.2|1632.14|1625.64|39
1614211480000|2021-02-25 00:04:40|1634.85|1628.35|1634.85|1628.35|1634.88|1628.38|1634.7|1628.2|36
1614211490000|2021-02-25 00:04:50|1634.84|1628.34|1634.68|1628.18|1635.07|1628.57|1634.68|1628.18|39
1614211500000|2021-02-25 00:05:00|1634.7|1628.2|1634.23|1627.73|1634.98|1628.48|1634.23|1627.73|35
1614211510000|2021-02-25 00:05:10|1634.17|1627.67|1633.18|1626.68|1634.23|1627.73|1633.16|1626.66|33
1614211520000|2021-02-25 00:05:20|1633.12|1626.62|1631.93|1625.43|1633.21|1626.71|1631.88|1625.38|37
1614211530000|2021-02-25 00:05:30|1631.97|1625.47|1629.71|1623.21|1631.97|1625.47|1629.71|1623.21|29
1614211540000|2021-02-25 00:05:40|1629.6|1623.1|1630.92|1624.42|1631.13|1624.63|1629.4|1622.9|34
1614211550000|2021-02-25 00:05:50|1630.88|1624.38|1631.42|1624.92|1631.53|1625.03|1630.77|1624.27|31
1614211560000|2021-02-25 00:06:00|1631.52|1625.02|1630.77|1624.27|1631.58|1625.08|1630.59|1624.09|37
1614211570000|2021-02-25 00:06:10|1630.79|1624.29|1630.32|1623.82|1630.79|1624.29|1630.24|1623.74|30
1614211580000|2021-02-25 00:06:20|1630.23|1623.73|1630.27|1623.77|1630.31|1623.81|1630.02|1623.52|32
1614211590000|2021-02-25 00:06:30|1630.3|1623.8|1628.98|1622.48|1630.3|1623.8|1628.89|1622.39|38
1614211600000|2021-02-25 00:06:40|1628.89|1622.39|1630.33|1623.83|1630.33|1623.83|1628.55|1622.05|36
1614211610000|2021-02-25 00:06:50|1630.52|1624.02|1631.77|1625.27|1632.03|1625.53|1630.52|1624.02|34
1614211620000|2021-02-25 00:07:00|1631.94|1625.44|1631.63|1625.13|1632.1|1625.6|1631.35|1624.85|34
1614211630000|2021-02-25 00:07:10|1631.75|1625.25|1630.03|1623.53|1631.75|1625.25|1630.03|1623.53|38
1614211640000|2021-02-25 00:07:20|1630.14|1623.64|1629.34|1622.84|1630.2|1623.7|1629.07|1622.57|35
1614211650000|2021-02-25 00:07:30|1629.35|1622.85|1629.95|1623.45|1630.04|1623.54|1629.28|1622.78|32
1614211660000|2021-02-25 00:07:40|1629.96|1623.46|1629.62|1623.12|1630.92|1624.42|1629.62|1623.12|38
1614211670000|2021-02-25 00:07:50|1629.59|1623.09|1629.51|1623.01|1629.94|1623.44|1628.99|1622.49|35
1614211680000|2021-02-25 00:08:00|1629.01|1622.51|1627.99|1621.49|1629.13|1622.63|1627.64|1621.14|36
1614211690000|2021-02-25 00:08:10|1627.95|1621.45|1628.17|1621.67|1628.24|1621.74|1627.6|1621.1|35
1614211700000|2021-02-25 00:08:20|1628.18|1621.68|1626.87|1620.37|1628.25|1621.75|1626.87|1620.37|26
1614211710000|2021-02-25 00:08:30|1626.89|1620.39|1625.65|1619.15|1626.89|1620.39|1625.54|1619.04|32
1614211720000|2021-02-25 00:08:40|1625.66|1619.16|1626.15|1619.65|1626.19|1619.69|1625.35|1618.85|36
1614211730000|2021-02-25 00:08:50|1626.16|1619.66|1625.69|1619.19|1626.16|1619.66|1625.48|1618.98|38
1614211740000|2021-02-25 00:09:00|1625.65|1619.15|1625.17|1618.67|1625.65|1619.15|1625.17|1618.67|29
1614211750000|2021-02-25 00:09:10|1625.06|1618.56|1626.1|1619.6|1626.6|1620.1|1625.04|1618.54|38
1614211760000|2021-02-25 00:09:20|1626.14|1619.64|1625.77|1619.27|1626.19|1619.69|1625.64|1619.14|24
1614211770000|2021-02-25 00:09:30|1625.51|1619.01|1625.76|1619.26|1625.78|1619.28|1625.21|1618.71|33
1614211780000|2021-02-25 00:09:40|1625.75|1619.25|1625.6|1619.1|1625.77|1619.27|1625.5|1619|29
1614211790000|2021-02-25 00:09:50|1625.59|1619.09|1625.59|1619.09|1625.62|1619.12|1625.55|1619.05|22
1614211800000|2021-02-25 00:10:00|1625.45|1618.95|1625.77|1619.27|1625.88|1619.38|1625.34|1618.84|26
1614211810000|2021-02-25 00:10:10|1625.71|1619.21|1626.03|1619.53|1626.61|1620.11|1625.7|1619.2|32
1614211820000|2021-02-25 00:10:20|1625.97|1619.47|1625.46|1618.96|1625.97|1619.47|1625.37|1618.87|27
1614211830000|2021-02-25 00:10:30|1625.49|1618.99|1626.37|1619.87|1626.4|1619.9|1625.43|1618.93|33
1614211840000|2021-02-25 00:10:40|1626.36|1619.86|1626.27|1619.77|1626.85|1620.35|1626.27|1619.77|33
1614211850000|2021-02-25 00:10:50|1626.26|1619.76|1625.14|1618.64|1626.26|1619.76|1625.12|1618.62|30
1614211860000|2021-02-25 00:11:00|1625.18|1618.68|1625.26|1618.76|1625.26|1618.76|1625.08|1618.58|32
1614211870000|2021-02-25 00:11:10|1625.27|1618.77|1625.33|1618.83|1625.65|1619.15|1625.03|1618.53|33
1614211880000|2021-02-25 00:11:20|1625.35|1618.85|1626.16|1619.66|1626.16|1619.66|1625.26|1618.76|31
1614211890000|2021-02-25 00:11:30|1626.17|1619.67|1626.69|1620.19|1626.73|1620.23|1626.15|1619.65|29
1614211900000|2021-02-25 00:11:40|1627.19|1620.69|1627.98|1621.48|1628.08|1621.58|1627.1|1620.6|27
1614211910000|2021-02-25 00:11:50|1627.88|1621.38|1628.19|1621.69|1628.77|1622.27|1627.88|1621.38|39
1614211920000|2021-02-25 00:12:00|1628.22|1621.72|1627.43|1620.93|1628.27|1621.77|1627.43|1620.93|31
1614211930000|2021-02-25 00:12:10|1627.36|1620.86|1626.85|1620.35|1627.39|1620.89|1626.74|1620.24|33
1614211940000|2021-02-25 00:12:20|1626.88|1620.38|1626.69|1620.19|1626.93|1620.43|1626.18|1619.68|37
1614211950000|2021-02-25 00:12:30|1626.73|1620.23|1626.87|1620.37|1627.08|1620.58|1626.52|1620.02|30
1614211960000|2021-02-25 00:12:40|1626.79|1620.29|1627.51|1621.01|1627.55|1621.05|1626.79|1620.29|24
1614211970000|2021-02-25 00:12:50|1627.45|1620.95|1629.08|1622.58|1629.14|1622.64|1627.45|1620.95|36
1614211980000|2021-02-25 00:13:00|1629.07|1622.57|1628.89|1622.39|1629.09|1622.59|1628.6|1622.1|36
1614211990000|2021-02-25 00:13:10|1628.9|1622.4|1629.3|1622.8|1629.67|1623.17|1628.9|1622.4|29
1614212000000|2021-02-25 00:13:20|1629.48|1622.98|1628.5|1622|1629.67|1623.17|1628.47|1621.97|26
1614212010000|2021-02-25 00:13:30|1628.4|1621.9|1627.94|1621.44|1628.91|1622.41|1627.94|1621.44|32
1614212020000|2021-02-25 00:13:40|1627.95|1621.45|1627.61|1621.11|1628.3|1621.8|1627.61|1621.11|34
1614212030000|2021-02-25 00:13:50|1627.56|1621.06|1628.43|1621.93|1628.68|1622.18|1627.36|1620.86|37
1614212040000|2021-02-25 00:14:00|1628.38|1621.88|1628.54|1622.04|1628.54|1622.04|1627.46|1620.96|35
1614212050000|2021-02-25 00:14:10|1628.58|1622.08|1629.51|1623.01|1629.52|1623.02|1628.58|1622.08|34
1614212060000|2021-02-25 00:14:20|1629.57|1623.07|1629.33|1622.83|1630.07|1623.57|1629.05|1622.55|39
1614212070000|2021-02-25 00:14:30|1629.45|1622.95|1627.72|1621.22|1629.48|1622.98|1627.68|1621.18|31
1614212080000|2021-02-25 00:14:40|1627.44|1620.94|1626.83|1620.33|1627.44|1620.94|1626.13|1619.63|37
1614212090000|2021-02-25 00:14:50|1626.69|1620.19|1624.77|1618.27|1626.75|1620.25|1624.77|1618.27|34
1614212100000|2021-02-25 00:15:00|1624.82|1618.32|1622.95|1616.45|1624.82|1618.32|1622.82|1616.32|31
1614212110000|2021-02-25 00:15:10|1623.02|1616.52|1623.68|1617.18|1623.73|1617.23|1622.83|1616.33|36
1614212120000|2021-02-25 00:15:20|1623.64|1617.14|1624.7|1618.2|1624.72|1618.22|1623.35|1616.85|39
1614212130000|2021-02-25 00:15:30|1624.73|1618.23|1624.44|1617.94|1624.73|1618.23|1623.51|1617.01|39
1614212140000|2021-02-25 00:15:40|1624.46|1617.96|1624.85|1618.35|1625.61|1619.11|1624.46|1617.96|34
1614212150000|2021-02-25 00:15:50|1625.12|1618.62|1625.51|1619.01|1625.64|1619.14|1625.09|1618.59|38
1614212160000|2021-02-25 00:16:00|1625.53|1619.03|1626.01|1619.51|1626.63|1620.13|1625.53|1619.03|37
1614212170000|2021-02-25 00:16:10|1626.25|1619.75|1626.38|1619.88|1626.68|1620.18|1625.8|1619.3|33
1614212180000|2021-02-25 00:16:20|1626.39|1619.89|1626.95|1620.45|1627.09|1620.59|1626.16|1619.66|32
1614212190000|2021-02-25 00:16:30|1627.09|1620.59|1627.92|1621.42|1628.1|1621.6|1626.99|1620.49|27
1614212200000|2021-02-25 00:16:40|1627.97|1621.47|1629.41|1622.91|1629.41|1622.91|1626.99|1620.49|39
1614212210000|2021-02-25 00:16:50|1629.44|1622.94|1630.06|1623.56|1630.33|1623.83|1629.36|1622.86|32
1614212220000|2021-02-25 00:17:00|1630.15|1623.65|1630.43|1623.93|1630.43|1623.93|1629.77|1623.27|34
1614212230000|2021-02-25 00:17:10|1630.41|1623.91|1631.8|1625.3|1631.8|1625.3|1630.34|1623.84|29
1614212240000|2021-02-25 00:17:20|1631.87|1625.37|1633.44|1626.94|1633.44|1626.94|1631.82|1625.32|31
1614212250000|2021-02-25 00:17:30|1633.45|1626.95|1634.72|1628.22|1635.24|1628.74|1633.45|1626.95|37
1614212260000|2021-02-25 00:17:40|1634.65|1628.15|1634.58|1628.08|1634.65|1628.15|1633.11|1626.61|36
1614212270000|2021-02-25 00:17:50|1634.7|1628.2|1636.36|1629.86|1636.36|1629.86|1634.7|1628.2|35
1614212280000|2021-02-25 00:18:00|1636.54|1630.04|1636.77|1630.27|1636.84|1630.34|1636.52|1630.02|40
1614212290000|2021-02-25 00:18:10|1636.65|1630.15|1636.93|1630.43|1636.97|1630.47|1636.02|1629.52|35
1614212300000|2021-02-25 00:18:20|1636.84|1630.34|1637.52|1631.02|1637.58|1631.08|1636.81|1630.31|33
1614212310000|2021-02-25 00:18:30|1637.61|1631.11|1638.2|1631.7|1638.32|1631.82|1637.55|1631.05|36
1614212320000|2021-02-25 00:18:40|1638.21|1631.71|1638.24|1631.74|1638.52|1632.02|1638.07|1631.57|28
1614212330000|2021-02-25 00:18:50|1638.34|1631.84|1638.93|1632.43|1639.12|1632.62|1638.31|1631.81|33
1614212340000|2021-02-25 00:19:00|1638.9|1632.4|1640.82|1634.32|1640.83|1634.33|1638.81|1632.31|33
1614212350000|2021-02-25 00:19:10|1640.8|1634.3|1641.36|1634.86|1641.5|1635|1640.77|1634.27|31
1614212360000|2021-02-25 00:19:20|1641.32|1634.82|1641.74|1635.24|1641.91|1635.41|1641.32|1634.82|32
1614212370000|2021-02-25 00:19:30|1641.75|1635.25|1641.56|1635.06|1641.85|1635.35|1641.51|1635.01|31
1614212380000|2021-02-25 00:19:40|1641.48|1634.98|1643.62|1637.12|1644.67|1638.17|1641.48|1634.98|36
1614212390000|2021-02-25 00:19:50|1643.64|1637.14|1644.62|1638.12|1644.7|1638.2|1643.64|1637.14|32
1614212400000|2021-02-25 00:20:00|1644.67|1638.17|1644.09|1637.59|1644.77|1638.27|1644.09|1637.59|34
1614212410000|2021-02-25 00:20:10|1644.02|1637.52|1641.64|1635.14|1644.02|1637.52|1641.64|1635.14|38
1614212420000|2021-02-25 00:20:20|1641.42|1634.92|1642.8|1636.3|1642.8|1636.3|1641.32|1634.82|35
1614212430000|2021-02-25 00:20:30|1643.05|1636.55|1644.71|1638.21|1644.79|1638.29|1642.8|1636.3|35
1614212440000|2021-02-25 00:20:40|1644.9|1638.4|1645.33|1638.83|1645.33|1638.83|1644.53|1638.03|37
1614212450000|2021-02-25 00:20:50|1645.93|1639.43|1646.76|1640.26|1646.76|1640.26|1645.93|1639.43|31
1614212460000|2021-02-25 00:21:00|1646.88|1640.38|1647.77|1641.27|1648.18|1641.68|1646.88|1640.38|35
1614212470000|2021-02-25 00:21:10|1647.85|1641.35|1646.82|1640.32|1648.03|1641.53|1646.76|1640.26|35
1614212480000|2021-02-25 00:21:20|1646.85|1640.35|1647.45|1640.95|1647.55|1641.05|1646.06|1639.56|34
1614212490000|2021-02-25 00:21:30|1647.5|1641|1648.18|1641.68|1648.2|1641.7|1647.29|1640.79|29
1614212500000|2021-02-25 00:21:40|1648.15|1641.65|1646.62|1640.12|1648.26|1641.76|1646.59|1640.09|38
1614212510000|2021-02-25 00:21:50|1646.79|1640.29|1646.81|1640.31|1646.9|1640.4|1646.24|1639.74|37
1614212520000|2021-02-25 00:22:00|1646.88|1640.38|1647.33|1640.83|1647.33|1640.83|1646.71|1640.21|34
1614212530000|2021-02-25 00:22:10|1647.22|1640.72|1649.06|1642.56|1649.09|1642.59|1647.22|1640.72|32
1614212540000|2021-02-25 00:22:20|1648.97|1642.47|1648.48|1641.98|1648.97|1642.47|1648.08|1641.58|39
1614212550000|2021-02-25 00:22:30|1648.46|1641.96|1650.05|1643.55|1650.05|1643.55|1648.46|1641.96|35
1614212560000|2021-02-25 00:22:40|1650.12|1643.62|1650.75|1644.25|1650.75|1644.25|1649.49|1642.99|36
1614212570000|2021-02-25 00:22:50|1650.86|1644.36|1650.44|1643.94|1651.45|1644.95|1650.44|1643.94|29
1614212580000|2021-02-25 00:23:00|1650.38|1643.88|1649.11|1642.61|1650.46|1643.96|1649.01|1642.51|35
1614212590000|2021-02-25 00:23:10|1649.08|1642.58|1649.22|1642.72|1649.22|1642.72|1648.54|1642.04|36
1614212600000|2021-02-25 00:23:20|1649.37|1642.87|1649.3|1642.8|1649.61|1643.11|1649.14|1642.64|34
1614212610000|2021-02-25 00:23:30|1649.29|1642.79|1650.43|1643.93|1650.43|1643.93|1648.88|1642.38|31
1614212620000|2021-02-25 00:23:40|1650.46|1643.96|1650.21|1643.71|1650.46|1643.96|1649.96|1643.46|32
1614212630000|2021-02-25 00:23:50|1650.2|1643.7|1649.56|1643.06|1650.21|1643.71|1649.44|1642.94|33
1614212640000|2021-02-25 00:24:00|1649.48|1642.98|1649.21|1642.71|1649.48|1642.98|1648.33|1641.83|37
1614212650000|2021-02-25 00:24:10|1649.28|1642.78|1649.78|1643.28|1649.99|1643.49|1649.16|1642.66|35
1614212660000|2021-02-25 00:24:20|1649.81|1643.31|1651.08|1644.58|1651.11|1644.61|1649.61|1643.11|34
1614212670000|2021-02-25 00:24:30|1651.09|1644.59|1649.66|1643.16|1651.09|1644.59|1649.38|1642.88|37
1614212680000|2021-02-25 00:24:40|1649.83|1643.33|1649.74|1643.24|1649.83|1643.33|1649.18|1642.68|39
1614212690000|2021-02-25 00:24:50|1649.73|1643.23|1649.4|1642.9|1649.73|1643.23|1649.4|1642.9|29
1614212700000|2021-02-25 00:25:00|1649.42|1642.92|1650.57|1644.07|1650.57|1644.07|1649.36|1642.86|34
1614212710000|2021-02-25 00:25:10|1650.59|1644.09|1650.03|1643.53|1650.89|1644.39|1650.03|1643.53|35
1614212720000|2021-02-25 00:25:20|1650.04|1643.54|1649.27|1642.77|1650.17|1643.67|1649.27|1642.77|28
1614212730000|2021-02-25 00:25:30|1649.13|1642.63|1648.96|1642.46|1649.31|1642.81|1648.88|1642.38|34
1614212740000|2021-02-25 00:25:40|1648.94|1642.44|1648.92|1642.42|1649.01|1642.51|1648.64|1642.14|37
1614212750000|2021-02-25 00:25:50|1648.82|1642.32|1649.34|1642.84|1649.58|1643.08|1648.82|1642.32|34
1614212760000|2021-02-25 00:26:00|1649.4|1642.9|1649.46|1642.96|1649.56|1643.06|1649.23|1642.73|33
1614212770000|2021-02-25 00:26:10|1649.44|1642.94|1650.14|1643.64|1650.64|1644.14|1649.44|1642.94|36
1614212780000|2021-02-25 00:26:20|1650.15|1643.65|1651.24|1644.74|1651.31|1644.81|1650.15|1643.65|35
1614212790000|2021-02-25 00:26:30|1651.23|1644.73|1650.6|1644.1|1651.23|1644.73|1650.28|1643.78|33
1614212800000|2021-02-25 00:26:40|1650.59|1644.09|1651.33|1644.83|1651.33|1644.83|1649.91|1643.41|33
1614212810000|2021-02-25 00:26:50|1651.34|1644.84|1652.84|1646.34|1652.84|1646.34|1651.15|1644.65|37
1614212820000|2021-02-25 00:27:00|1652.79|1646.29|1650.54|1644.04|1652.79|1646.29|1650.24|1643.74|38
1614212830000|2021-02-25 00:27:10|1650.62|1644.12|1651.05|1644.55|1651.48|1644.98|1650.62|1644.12|38
1614212840000|2021-02-25 00:27:20|1650.97|1644.47|1650.96|1644.46|1651|1644.5|1649.94|1643.44|36
1614212850000|2021-02-25 00:27:30|1650.95|1644.45|1649.74|1643.24|1651.34|1644.84|1649.74|1643.24|36
1614212860000|2021-02-25 00:27:40|1649.79|1643.29|1650.21|1643.71|1650.36|1643.86|1649.79|1643.29|31
1614212870000|2021-02-25 00:27:50|1650.27|1643.77|1650.72|1644.22|1650.8|1644.3|1650.24|1643.74|32
1614212880000|2021-02-25 00:28:00|1650.69|1644.19|1649.05|1642.55|1650.72|1644.22|1649.03|1642.53|32
1614212890000|2021-02-25 00:28:10|1649.11|1642.61|1649.49|1642.99|1649.67|1643.17|1649.03|1642.53|36
1614212900000|2021-02-25 00:28:20|1649.47|1642.97|1649.02|1642.52|1649.52|1643.02|1649.02|1642.52|28
1614212910000|2021-02-25 00:28:30|1648.93|1642.43|1648.77|1642.27|1648.93|1642.43|1647.81|1641.31|36
1614212920000|2021-02-25 00:28:40|1649.2|1642.7|1649.91|1643.41|1650.22|1643.72|1649.04|1642.54|40
1614212930000|2021-02-25 00:28:50|1649.9|1643.4|1648.77|1642.27|1649.94|1643.44|1648.71|1642.21|34
1614212940000|2021-02-25 00:29:00|1648.79|1642.29|1648.72|1642.22|1648.87|1642.37|1648.49|1641.99|33
1614212950000|2021-02-25 00:29:10|1648.64|1642.14|1648.36|1641.86|1648.67|1642.17|1648.17|1641.67|32
1614212960000|2021-02-25 00:29:20|1648.39|1641.89|1650.19|1643.69|1650.19|1643.69|1648.21|1641.71|35
1614212970000|2021-02-25 00:29:30|1650.18|1643.68|1650.34|1643.84|1650.54|1644.04|1649.74|1643.24|36
1614212980000|2021-02-25 00:29:40|1650.83|1644.33|1648.93|1642.43|1650.84|1644.34|1648.93|1642.43|35
1614212990000|2021-02-25 00:29:50|1648.92|1642.42|1650.48|1643.98|1650.6|1644.1|1648.92|1642.42|38
1614213000000|2021-02-25 00:30:00|1650.49|1643.99|1650.69|1644.19|1651.3|1644.8|1650.13|1643.63|33
1614213010000|2021-02-25 00:30:10|1650.49|1643.99|1648.77|1642.27|1650.54|1644.04|1648.77|1642.27|32
1614213020000|2021-02-25 00:30:20|1648.75|1642.25|1649.41|1642.91|1649.77|1643.27|1648.75|1642.25|35
1614213030000|2021-02-25 00:30:30|1649.47|1642.97|1650.12|1643.62|1650.18|1643.68|1649.34|1642.84|38
1614213040000|2021-02-25 00:30:40|1650.08|1643.58|1650.2|1643.7|1650.2|1643.7|1649.51|1643.01|35
1614213050000|2021-02-25 00:30:50|1650.22|1643.72|1649.9|1643.4|1650.43|1643.93|1649.89|1643.39|32
1614213060000|2021-02-25 00:31:00|1649.93|1643.43|1650.4|1643.9|1650.54|1644.04|1649.9|1643.4|29
1614213070000|2021-02-25 00:31:10|1650.43|1643.93|1649.87|1643.37|1650.43|1643.93|1649.78|1643.28|32
1614213080000|2021-02-25 00:31:20|1649.89|1643.39|1650.56|1644.06|1650.56|1644.06|1649.76|1643.26|32
1614213090000|2021-02-25 00:31:30|1650.54|1644.04|1650|1643.5|1650.56|1644.06|1649.96|1643.46|30
1614213100000|2021-02-25 00:31:40|1649.99|1643.49|1649.81|1643.31|1649.99|1643.49|1649.76|1643.26|30
1614213110000|2021-02-25 00:31:50|1649.86|1643.36|1649.64|1643.14|1650.09|1643.59|1649.62|1643.12|34
1614213120000|2021-02-25 00:32:00|1649.66|1643.16|1650.13|1643.63|1650.22|1643.72|1649.63|1643.13|27
1614213130000|2021-02-25 00:32:10|1650.22|1643.72|1650.2|1643.7|1650.36|1643.86|1650.09|1643.59|30
1614213140000|2021-02-25 00:32:20|1650.25|1643.75|1650.14|1643.64|1650.32|1643.82|1650.13|1643.63|31
1614213150000|2021-02-25 00:32:30|1650.19|1643.69|1650.39|1643.89|1650.39|1643.89|1650.15|1643.65|25
1614213160000|2021-02-25 00:32:40|1650.43|1643.93|1650.56|1644.06|1651.41|1644.91|1650.43|1643.93|36
1614213170000|2021-02-25 00:32:50|1650.54|1644.04|1649.56|1643.06|1650.61|1644.11|1649.56|1643.06|34
1614213180000|2021-02-25 00:33:00|1649.58|1643.08|1648.72|1642.22|1649.62|1643.12|1648.59|1642.09|28
1614213190000|2021-02-25 00:33:10|1648.9|1642.4|1648.48|1641.98|1649.39|1642.89|1648.48|1641.98|28
1614213200000|2021-02-25 00:33:20|1648.47|1641.97|1648.8|1642.3|1649.12|1642.62|1648.25|1641.75|30
1614213210000|2021-02-25 00:33:30|1648.82|1642.32|1647.04|1640.54|1648.85|1642.35|1646.29|1639.79|38
1614213220000|2021-02-25 00:33:40|1647.03|1640.53|1645.49|1638.99|1647.03|1640.53|1645.47|1638.97|34
1614213230000|2021-02-25 00:33:50|1645.62|1639.12|1646.76|1640.26|1646.9|1640.4|1645.62|1639.12|33
1614213240000|2021-02-25 00:34:00|1646.78|1640.28|1645.45|1638.95|1646.8|1640.3|1645.39|1638.89|37
1614213250000|2021-02-25 00:34:10|1645.34|1638.84|1644.55|1638.05|1645.34|1638.84|1644.32|1637.82|33
1614213260000|2021-02-25 00:34:20|1644.54|1638.04|1646.04|1639.54|1646.2|1639.7|1644.4|1637.9|31
1614213270000|2021-02-25 00:34:30|1646.03|1639.53|1649.23|1642.73|1649.23|1642.73|1646|1639.5|39
1614213280000|2021-02-25 00:34:40|1649.57|1643.07|1647.45|1640.95|1649.96|1643.46|1647.23|1640.73|38
1614213290000|2021-02-25 00:34:50|1647.51|1641.01|1645.2|1638.7|1647.51|1641.01|1645.2|1638.7|39
1614213300000|2021-02-25 00:35:00|1645.14|1638.64|1645.99|1639.49|1646.15|1639.65|1644.84|1638.34|37
1614213310000|2021-02-25 00:35:10|1646.17|1639.67|1646.72|1640.22|1646.89|1640.39|1646.03|1639.53|38
1614213320000|2021-02-25 00:35:20|1646.71|1640.21|1645.72|1639.22|1647.1|1640.6|1645.64|1639.14|36
1614213330000|2021-02-25 00:35:30|1645.7|1639.2|1644.95|1638.45|1646.12|1639.62|1644.95|1638.45|34
1614213340000|2021-02-25 00:35:40|1645|1638.5|1645.25|1638.75|1645.86|1639.36|1644.66|1638.16|38
1614213350000|2021-02-25 00:35:50|1645.24|1638.74|1645.71|1639.21|1645.73|1639.23|1644.8|1638.3|38
1614213360000|2021-02-25 00:36:00|1645.64|1639.14|1645.21|1638.71|1646.02|1639.52|1645.21|1638.71|32
1614213370000|2021-02-25 00:36:10|1645.17|1638.67|1645.4|1638.9|1645.93|1639.43|1644.83|1638.33|36
1614213380000|2021-02-25 00:36:20|1645.42|1638.92|1645.77|1639.27|1645.8|1639.3|1645.26|1638.76|38
1614213390000|2021-02-25 00:36:30|1645.81|1639.31|1646.5|1640|1647.04|1640.54|1645.81|1639.31|35
1614213400000|2021-02-25 00:36:40|1646.33|1639.83|1646.36|1639.86|1646.93|1640.43|1646.02|1639.52|40
1614213410000|2021-02-25 00:36:50|1646.79|1640.29|1647.69|1641.19|1647.73|1641.23|1646.78|1640.28|38
1614213420000|2021-02-25 00:37:00|1647.72|1641.22|1648.03|1641.53|1648.03|1641.53|1647.05|1640.55|37
1614213430000|2021-02-25 00:37:10|1648.04|1641.54|1648.81|1642.31|1648.83|1642.33|1647.87|1641.37|32
1614213440000|2021-02-25 00:37:20|1648.82|1642.32|1649.37|1642.87|1649.54|1643.04|1648.82|1642.32|37
1614213450000|2021-02-25 00:37:30|1649.19|1642.69|1648.66|1642.16|1649.19|1642.69|1648.5|1642|36
1614213460000|2021-02-25 00:37:40|1648.57|1642.07|1648.01|1641.51|1648.73|1642.23|1647.74|1641.24|39
1614213470000|2021-02-25 00:37:50|1648.05|1641.55|1649.19|1642.69|1649.19|1642.69|1648.05|1641.55|32
1614213480000|2021-02-25 00:38:00|1649.14|1642.64|1649.49|1642.99|1649.58|1643.08|1649.12|1642.62|28
1614213490000|2021-02-25 00:38:10|1649.54|1643.04|1648.9|1642.4|1649.63|1643.13|1648.88|1642.38|31
1614213500000|2021-02-25 00:38:20|1648.85|1642.35|1648.28|1641.78|1649.02|1642.52|1647.98|1641.48|33
1614213510000|2021-02-25 00:38:30|1648.31|1641.81|1648.69|1642.19|1648.7|1642.2|1648.19|1641.69|24
1614213520000|2021-02-25 00:38:40|1648.62|1642.12|1648.67|1642.17|1648.69|1642.19|1648.54|1642.04|23
1614213530000|2021-02-25 00:38:50|1648.7|1642.2|1647.57|1641.07|1648.7|1642.2|1647.54|1641.04|33
1614213540000|2021-02-25 00:39:00|1647.53|1641.03|1648.39|1641.89|1648.62|1642.12|1647.46|1640.96|35
1614213550000|2021-02-25 00:39:10|1648.41|1641.91|1647.48|1640.98|1648.41|1641.91|1647.48|1640.98|38
1614213560000|2021-02-25 00:39:20|1647.46|1640.96|1648.61|1642.11|1648.66|1642.16|1646.84|1640.34|35
1614213570000|2021-02-25 00:39:30|1648.65|1642.15|1648.84|1642.34|1648.84|1642.34|1647.52|1641.02|39
1614213580000|2021-02-25 00:39:40|1648.89|1642.39|1649.69|1643.19|1649.76|1643.26|1648.86|1642.36|33
1614213590000|2021-02-25 00:39:50|1649.75|1643.25|1649.7|1643.2|1649.75|1643.25|1649.41|1642.91|29
1614213600000|2021-02-25 00:40:00|1649.65|1643.15|1649.34|1642.84|1649.87|1643.37|1649.31|1642.81|32
1614213610000|2021-02-25 00:40:10|1649.31|1642.81|1649.82|1643.32|1650|1643.5|1649.31|1642.81|35
1614213620000|2021-02-25 00:40:20|1649.84|1643.34|1649.45|1642.95|1649.85|1643.35|1649.23|1642.73|33
1614213630000|2021-02-25 00:40:30|1649.5|1643|1649.45|1642.95|1649.55|1643.05|1648.99|1642.49|30
1614213640000|2021-02-25 00:40:40|1649.38|1642.88|1649.06|1642.56|1649.47|1642.97|1649.06|1642.56|34
1614213650000|2021-02-25 00:40:50|1649.05|1642.55|1648.61|1642.11|1649.25|1642.75|1648.55|1642.05|30
1614213660000|2021-02-25 00:41:00|1648.57|1642.07|1649.27|1642.77|1649.3|1642.8|1648.57|1642.07|29
1614213670000|2021-02-25 00:41:10|1649.26|1642.76|1648.9|1642.4|1649.28|1642.78|1648.87|1642.37|31
1614213680000|2021-02-25 00:41:20|1648.89|1642.39|1649.29|1642.79|1649.32|1642.82|1648.79|1642.29|32
1614213690000|2021-02-25 00:41:30|1649.45|1642.95|1650.23|1643.73|1650.23|1643.73|1649.45|1642.95|17
1614213700000|2021-02-25 00:41:40|1650.16|1643.66|1650.23|1643.73|1650.4|1643.9|1649.67|1643.17|34
1614213710000|2021-02-25 00:41:50|1650.24|1643.74|1649.98|1643.48|1650.36|1643.86|1649.98|1643.48|35
1614213720000|2021-02-25 00:42:00|1650.01|1643.51|1650.08|1643.58|1650.09|1643.59|1649.84|1643.34|34
1614213730000|2021-02-25 00:42:10|1650.1|1643.6|1651.1|1644.6|1651.1|1644.6|1649.92|1643.42|29
1614213740000|2021-02-25 00:42:20|1651.14|1644.64|1650.9|1644.4|1651.42|1644.92|1650.9|1644.4|33
1614213750000|2021-02-25 00:42:30|1650.74|1644.24|1650.21|1643.71|1651.03|1644.53|1649.54|1643.04|37
1614213760000|2021-02-25 00:42:40|1650.34|1643.84|1649.98|1643.48|1650.55|1644.05|1649.98|1643.48|37
1614213770000|2021-02-25 00:42:50|1649.85|1643.35|1650.08|1643.58|1650.54|1644.04|1649.36|1642.86|36
1614213780000|2021-02-25 00:43:00|1649.96|1643.46|1649.97|1643.47|1649.97|1643.47|1649.14|1642.64|35
1614213790000|2021-02-25 00:43:10|1649.89|1643.39|1649.69|1643.19|1650.06|1643.56|1649.66|1643.16|36
1614213800000|2021-02-25 00:43:20|1649.65|1643.15|1650.52|1644.02|1650.67|1644.17|1649.48|1642.98|29
1614213810000|2021-02-25 00:43:30|1650.69|1644.19|1652.59|1646.09|1653.46|1646.96|1650.69|1644.19|36
1614213820000|2021-02-25 00:43:40|1652.71|1646.21|1654.37|1647.87|1654.89|1648.39|1652.61|1646.11|35
1614213830000|2021-02-25 00:43:50|1654.59|1648.09|1655.81|1649.31|1655.81|1649.31|1654.51|1648.01|31
1614213840000|2021-02-25 00:44:00|1655.69|1649.19|1658.02|1651.52|1658.17|1651.67|1655.69|1649.19|40
1614213850000|2021-02-25 00:44:10|1657.79|1651.29|1658.23|1651.73|1658.27|1651.77|1657.4|1650.9|39
1614213860000|2021-02-25 00:44:20|1658.19|1651.69|1658.92|1652.42|1659.14|1652.64|1658.19|1651.69|32
1614213870000|2021-02-25 00:44:30|1658.98|1652.48|1659.04|1652.54|1659.13|1652.63|1658.7|1652.2|38
1614213880000|2021-02-25 00:44:40|1659.03|1652.53|1658.3|1651.8|1659.14|1652.64|1658.18|1651.68|37
1614213890000|2021-02-25 00:44:50|1658.35|1651.85|1657.76|1651.26|1658.71|1652.21|1657.76|1651.26|36
1614213900000|2021-02-25 00:45:00|1657.72|1651.22|1659.78|1653.28|1660.05|1653.55|1657.71|1651.21|34
1614213910000|2021-02-25 00:45:10|1659.75|1653.25|1661|1654.5|1662.17|1655.67|1659.62|1653.12|37
1614213920000|2021-02-25 00:45:20|1660.91|1654.41|1659.53|1653.03|1660.91|1654.41|1659.44|1652.94|39
1614213930000|2021-02-25 00:45:30|1659.46|1652.96|1659.22|1652.72|1659.52|1653.02|1659.02|1652.52|36
1614213940000|2021-02-25 00:45:40|1659.01|1652.51|1657.89|1651.39|1659.01|1652.51|1657.85|1651.35|31
1614213950000|2021-02-25 00:45:50|1657.78|1651.28|1659.19|1652.69|1659.19|1652.69|1656.88|1650.38|37
1614213960000|2021-02-25 00:46:00|1659.12|1652.62|1657.77|1651.27|1659.2|1652.7|1657.77|1651.27|36
1614213970000|2021-02-25 00:46:10|1657.8|1651.3|1657.4|1650.9|1657.8|1651.3|1656.69|1650.19|38
1614213980000|2021-02-25 00:46:20|1657.31|1650.81|1656.03|1649.53|1657.38|1650.88|1655.94|1649.44|33
1614213990000|2021-02-25 00:46:30|1656.19|1649.69|1656.74|1650.24|1656.76|1650.26|1655.65|1649.15|37
1614214000000|2021-02-25 00:46:40|1656.73|1650.23|1655.44|1648.94|1657.53|1651.03|1655.24|1648.74|33
1614214010000|2021-02-25 00:46:50|1655.33|1648.83|1654.85|1648.35|1655.37|1648.87|1654.71|1648.21|36
1614214020000|2021-02-25 00:47:00|1654.88|1648.38|1654.41|1647.91|1655|1648.5|1654.41|1647.91|34
1614214030000|2021-02-25 00:47:10|1654.26|1647.76|1653.99|1647.49|1654.35|1647.85|1653.56|1647.06|28
1614214040000|2021-02-25 00:47:20|1654.17|1647.67|1654.39|1647.89|1654.39|1647.89|1653.91|1647.41|36
1614214050000|2021-02-25 00:47:30|1654.35|1647.85|1654.48|1647.98|1654.77|1648.27|1654.3|1647.8|33
1614214060000|2021-02-25 00:47:40|1654.39|1647.89|1654.16|1647.66|1654.69|1648.19|1654.13|1647.63|39
1614214070000|2021-02-25 00:47:50|1654.19|1647.69|1654.04|1647.54|1654.39|1647.89|1653.99|1647.49|32
1614214080000|2021-02-25 00:48:00|1654.09|1647.59|1653.65|1647.15|1654.1|1647.6|1653.6|1647.1|34
1614214090000|2021-02-25 00:48:10|1653.63|1647.13|1652.66|1646.16|1653.63|1647.13|1652.29|1645.79|37
1614214100000|2021-02-25 00:48:20|1652.77|1646.27|1652.87|1646.37|1652.93|1646.43|1652.62|1646.12|34
1614214110000|2021-02-25 00:48:30|1652.84|1646.34|1652.93|1646.43|1653.13|1646.63|1652.78|1646.28|29
1614214120000|2021-02-25 00:48:40|1652.92|1646.42|1652.75|1646.25|1652.93|1646.43|1652.65|1646.15|24
1614214130000|2021-02-25 00:48:50|1652.76|1646.26|1653.48|1646.98|1653.48|1646.98|1652.73|1646.23|29
1614214140000|2021-02-25 00:49:00|1653.51|1647.01|1652.79|1646.29|1653.52|1647.02|1652.79|1646.29|32
1614214150000|2021-02-25 00:49:10|1652.75|1646.25|1653.49|1646.99|1653.49|1646.99|1652.44|1645.94|29
1614214160000|2021-02-25 00:49:20|1653.52|1647.02|1654.05|1647.55|1654.05|1647.55|1653.51|1647.01|27
1614214170000|2021-02-25 00:49:30|1654.12|1647.62|1654.1|1647.6|1654.31|1647.81|1654.05|1647.55|28
1614214180000|2021-02-25 00:49:40|1654.14|1647.64|1654.55|1648.05|1654.58|1648.08|1654.14|1647.64|35
1614214190000|2021-02-25 00:49:50|1654.58|1648.08|1654.01|1647.51|1654.58|1648.08|1654.01|1647.51|30
1614214200000|2021-02-25 00:50:00|1653.99|1647.49|1653.64|1647.14|1653.99|1647.49|1653.34|1646.84|33
1614214210000|2021-02-25 00:50:10|1653.63|1647.13|1654.04|1647.54|1654.12|1647.62|1653.6|1647.1|31
1614214220000|2021-02-25 00:50:20|1654.05|1647.55|1653.4|1646.9|1654.26|1647.76|1653.4|1646.9|32
1614214230000|2021-02-25 00:50:30|1653.39|1646.89|1654.17|1647.67|1654.21|1647.71|1653.39|1646.89|25
1614214240000|2021-02-25 00:50:40|1654.2|1647.7|1653.56|1647.06|1654.2|1647.7|1653.56|1647.06|33
1614214250000|2021-02-25 00:50:50|1653.7|1647.2|1652.93|1646.43|1653.76|1647.26|1652.91|1646.41|29
1614214260000|2021-02-25 00:51:00|1652.76|1646.26|1652.48|1645.98|1652.76|1646.26|1652.03|1645.53|32
1614214270000|2021-02-25 00:51:10|1652.49|1645.99|1652.43|1645.93|1652.51|1646.01|1651.86|1645.36|29
1614214280000|2021-02-25 00:51:20|1652.57|1646.07|1653.81|1647.31|1654.25|1647.75|1652.57|1646.07|36
1614214290000|2021-02-25 00:51:30|1653.72|1647.22|1653.44|1646.94|1653.92|1647.42|1653.31|1646.81|31
1614214300000|2021-02-25 00:51:40|1653.46|1646.96|1651.84|1645.34|1653.53|1647.03|1651.84|1645.34|31
1614214310000|2021-02-25 00:51:50|1651.9|1645.4|1651.95|1645.45|1652.02|1645.52|1651.63|1645.13|36
1614214320000|2021-02-25 00:52:00|1651.86|1645.36|1651.5|1645|1651.96|1645.46|1651.43|1644.93|38
1614214330000|2021-02-25 00:52:10|1651.47|1644.97|1652.94|1646.44|1652.94|1646.44|1650.99|1644.49|36
1614214340000|2021-02-25 00:52:20|1653.23|1646.73|1653.83|1647.33|1654.67|1648.17|1653.23|1646.73|35
1614214350000|2021-02-25 00:52:30|1653.85|1647.35|1654.07|1647.57|1654.07|1647.57|1653.17|1646.67|33
1614214360000|2021-02-25 00:52:40|1654.11|1647.61|1654.61|1648.11|1654.61|1648.11|1653.92|1647.42|35
1614214370000|2021-02-25 00:52:50|1654.62|1648.12|1654.86|1648.36|1655.29|1648.79|1654.54|1648.04|35
1614214380000|2021-02-25 00:53:00|1654.63|1648.13|1654.35|1647.85|1655.21|1648.71|1654.13|1647.63|35
1614214390000|2021-02-25 00:53:10|1654.32|1647.82|1653.19|1646.69|1654.43|1647.93|1653.19|1646.69|33
1614214400000|2021-02-25 00:53:20|1653.37|1646.87|1653.06|1646.56|1653.81|1647.31|1652.49|1645.99|37
1614214410000|2021-02-25 00:53:30|1653.15|1646.65|1654.05|1647.55|1654.27|1647.77|1653.05|1646.55|35
1614214420000|2021-02-25 00:53:40|1653.99|1647.49|1654.77|1648.27|1654.8|1648.3|1653.99|1647.49|37
1614214430000|2021-02-25 00:53:50|1654.82|1648.32|1654.57|1648.07|1654.99|1648.49|1654.53|1648.03|35
1614214440000|2021-02-25 00:54:00|1654.61|1648.11|1654|1647.5|1654.61|1648.11|1653.71|1647.21|37
1614214450000|2021-02-25 00:54:10|1653.98|1647.48|1654.07|1647.57|1654.31|1647.81|1653.92|1647.42|37
1614214460000|2021-02-25 00:54:20|1654.15|1647.65|1654.73|1648.23|1655.69|1649.19|1654.14|1647.64|38
1614214470000|2021-02-25 00:54:30|1654.8|1648.3|1654.29|1647.79|1654.83|1648.33|1654.29|1647.79|33
1614214480000|2021-02-25 00:54:40|1654.19|1647.69|1654.68|1648.18|1655.01|1648.51|1654.19|1647.69|35
1614214490000|2021-02-25 00:54:50|1654.65|1648.15|1655.12|1648.62|1655.33|1648.83|1654.65|1648.15|32
1614214500000|2021-02-25 00:55:00|1655.11|1648.61|1656.17|1649.67|1656.27|1649.77|1655.1|1648.6|35
1614214510000|2021-02-25 00:55:10|1656.25|1649.75|1656.12|1649.62|1656.26|1649.76|1655.97|1649.47|22
1614214520000|2021-02-25 00:55:20|1656.2|1649.7|1655.28|1648.78|1656.3|1649.8|1655.27|1648.77|35
1614214530000|2021-02-25 00:55:30|1655.22|1648.72|1654.74|1648.24|1655.22|1648.72|1654.52|1648.02|33
1614214540000|2021-02-25 00:55:40|1654.67|1648.17|1652.94|1646.44|1654.67|1648.17|1652.91|1646.41|32
1614214550000|2021-02-25 00:55:50|1652.95|1646.45|1652.5|1646|1652.97|1646.47|1652.19|1645.69|30
1614214560000|2021-02-25 00:56:00|1652.48|1645.98|1652.22|1645.72|1652.75|1646.25|1652.18|1645.68|32
1614214570000|2021-02-25 00:56:10|1652.19|1645.69|1652.74|1646.24|1652.74|1646.24|1652.12|1645.62|24
1614214580000|2021-02-25 00:56:20|1652.53|1646.03|1653.72|1647.22|1653.96|1647.46|1652.53|1646.03|35
1614214590000|2021-02-25 00:56:30|1653.71|1647.21|1654.69|1648.19|1654.69|1648.19|1653.6|1647.1|35
1614214600000|2021-02-25 00:56:40|1654.64|1648.14|1654.95|1648.45|1655.08|1648.58|1654.63|1648.13|30
1614214610000|2021-02-25 00:56:50|1654.94|1648.44|1654.91|1648.41|1654.98|1648.48|1654.67|1648.17|29
1614214620000|2021-02-25 00:57:00|1654.9|1648.4|1656.18|1649.68|1656.33|1649.83|1654.85|1648.35|31
1614214630000|2021-02-25 00:57:10|1656.25|1649.75|1655.87|1649.37|1656.26|1649.76|1655.56|1649.06|37
1614214640000|2021-02-25 00:57:20|1655.91|1649.41|1655.97|1649.47|1656.23|1649.73|1655.47|1648.97|34
1614214650000|2021-02-25 00:57:30|1655.73|1649.23|1656.69|1650.19|1656.75|1650.25|1655.72|1649.22|35
1614214660000|2021-02-25 00:57:40|1656.81|1650.31|1657.61|1651.11|1657.7|1651.2|1656.81|1650.31|29
1614214670000|2021-02-25 00:57:50|1657.59|1651.09|1656.91|1650.41|1657.7|1651.2|1656.87|1650.37|29
1614214680000|2021-02-25 00:58:00|1656.92|1650.42|1657.1|1650.6|1657.15|1650.65|1656.83|1650.33|21
1614214690000|2021-02-25 00:58:10|1657.06|1650.56|1657.13|1650.63|1657.13|1650.63|1656.97|1650.47|25
1614214700000|2021-02-25 00:58:20|1657.14|1650.64|1657.02|1650.52|1657.14|1650.64|1656.67|1650.17|27
1614214710000|2021-02-25 00:58:30|1657.01|1650.51|1657.01|1650.51|1657.08|1650.58|1656.94|1650.44|23
1614214720000|2021-02-25 00:58:40|1656.98|1650.48|1657.84|1651.34|1657.85|1651.35|1656.98|1650.48|27
1614214730000|2021-02-25 00:58:50|1657.82|1651.32|1658.87|1652.37|1658.87|1652.37|1657.81|1651.31|24
1614214740000|2021-02-25 00:59:00|1659|1652.5|1660.85|1654.35|1661.66|1655.16|1659|1652.5|38
1614214750000|2021-02-25 00:59:10|1660.83|1654.33|1660.22|1653.72|1660.86|1654.36|1659.68|1653.18|33
1614214760000|2021-02-25 00:59:20|1660.15|1653.65|1660.29|1653.79|1660.6|1654.1|1660.04|1653.54|31
1614214770000|2021-02-25 00:59:30|1660.3|1653.8|1659.62|1653.12|1660.3|1653.8|1659.2|1652.7|30
1614214780000|2021-02-25 00:59:40|1659.56|1653.06|1659.24|1652.74|1659.68|1653.18|1658.81|1652.31|29
1614214790000|2021-02-25 00:59:50|1659.21|1652.71|1657.85|1651.35|1659.35|1652.85|1657.37|1650.87|29
1614214800000|2021-02-25 01:00:00|1657.94|1651.44|1658.4|1651.9|1658.68|1652.18|1656.78|1650.28|26
1614214810000|2021-02-25 01:00:10|1656.56|1650.06|1655.95|1649.45|1658.34|1651.84|1655.95|1649.45|30
1614214820000|2021-02-25 01:00:20|1654.8|1648.3|1654|1647.5|1654.89|1648.39|1654|1647.5|35
1614214830000|2021-02-25 01:00:30|1653.99|1647.49|1654.48|1647.98|1654.65|1648.15|1653.96|1647.46|27
1614214840000|2021-02-25 01:00:40|1654.45|1647.95|1653.64|1647.14|1654.45|1647.95|1653.63|1647.13|29
1614214850000|2021-02-25 01:00:50|1653.7|1647.2|1653.26|1646.76|1653.7|1647.2|1653.23|1646.73|21
1614214860000|2021-02-25 01:01:00|1652.69|1646.19|1653.64|1647.14|1653.66|1647.16|1652.59|1646.09|34
1614214870000|2021-02-25 01:01:10|1653.74|1647.24|1653.53|1647.03|1654.04|1647.54|1653.53|1647.03|34
1614214880000|2021-02-25 01:01:20|1653.39|1646.89|1654.46|1647.96|1654.67|1648.17|1653.28|1646.78|35
1614214890000|2021-02-25 01:01:30|1654.41|1647.91|1654.15|1647.65|1654.51|1648.01|1654.09|1647.59|31
1614214900000|2021-02-25 01:01:40|1654.14|1647.64|1654.05|1647.55|1654.27|1647.77|1653.83|1647.33|33
1614214910000|2021-02-25 01:01:50|1654.03|1647.53|1653.55|1647.05|1654.09|1647.59|1653.51|1647.01|31
1614214920000|2021-02-25 01:02:00|1653.52|1647.02|1653.11|1646.61|1653.52|1647.02|1653.08|1646.58|31
1614214930000|2021-02-25 01:02:10|1653.12|1646.62|1652.54|1646.04|1653.12|1646.62|1652.33|1645.83|28
1614214940000|2021-02-25 01:02:20|1652.55|1646.05|1651.65|1645.15|1652.55|1646.05|1651.65|1645.15|23
1614214950000|2021-02-25 01:02:30|1651.67|1645.17|1651.28|1644.78|1651.71|1645.21|1651.19|1644.69|32
1614214960000|2021-02-25 01:02:40|1651.29|1644.79|1652.45|1645.95|1652.53|1646.03|1651.29|1644.79|34
1614214970000|2021-02-25 01:02:50|1652.44|1645.94|1653.18|1646.68|1653.27|1646.77|1652.44|1645.94|37
1614214980000|2021-02-25 01:03:00|1653.22|1646.72|1653.46|1646.96|1653.46|1646.96|1653.19|1646.69|28
1614214990000|2021-02-25 01:03:10|1653.47|1646.97|1653.37|1646.87|1653.47|1646.97|1653.07|1646.57|37
1614215000000|2021-02-25 01:03:20|1653.38|1646.88|1653.31|1646.81|1653.72|1647.22|1653.14|1646.64|31
1614215010000|2021-02-25 01:03:30|1653.33|1646.83|1654.02|1647.52|1654.1|1647.6|1653.31|1646.81|28
1614215020000|2021-02-25 01:03:40|1654|1647.5|1653.84|1647.34|1654.52|1648.02|1653.84|1647.34|21
1614215030000|2021-02-25 01:03:50|1653.79|1647.29|1652.64|1646.14|1653.8|1647.3|1652.63|1646.13|26
1614215040000|2021-02-25 01:04:00|1652.6|1646.1|1652.24|1645.74|1652.69|1646.19|1652.24|1645.74|32
1614215050000|2021-02-25 01:04:10|1652.26|1645.76|1651.84|1645.34|1652.45|1645.95|1651.55|1645.05|33
1614215060000|2021-02-25 01:04:20|1651.86|1645.36|1651.6|1645.1|1652.03|1645.53|1651.6|1645.1|31
1614215070000|2021-02-25 01:04:30|1651.56|1645.06|1651.72|1645.22|1651.72|1645.22|1650.94|1644.44|30
1614215080000|2021-02-25 01:04:40|1651.81|1645.31|1651.43|1644.93|1651.81|1645.31|1651.43|1644.93|29
1614215090000|2021-02-25 01:04:50|1651.46|1644.96|1651.16|1644.66|1651.49|1644.99|1651.1|1644.6|32
1614215100000|2021-02-25 01:05:00|1651.23|1644.73|1651.12|1644.62|1651.23|1644.73|1651.08|1644.58|28
1614215110000|2021-02-25 01:05:10|1651.06|1644.56|1651.08|1644.58|1651.13|1644.63|1651.04|1644.54|25
1614215120000|2021-02-25 01:05:20|1651.1|1644.6|1651.58|1645.08|1651.78|1645.28|1651.1|1644.6|30
1614215130000|2021-02-25 01:05:30|1651.62|1645.12|1652.12|1645.62|1653.17|1646.67|1651.62|1645.12|36
1614215140000|2021-02-25 01:05:40|1652.08|1645.58|1651.19|1644.69|1652.08|1645.58|1650.81|1644.31|30
1614215150000|2021-02-25 01:05:50|1651.3|1644.8|1652.86|1646.36|1652.87|1646.37|1651.25|1644.75|37
1614215160000|2021-02-25 01:06:00|1652.89|1646.39|1652.36|1645.86|1653.15|1646.65|1652.31|1645.81|37
1614215170000|2021-02-25 01:06:10|1652.37|1645.87|1651.76|1645.26|1652.37|1645.87|1651.65|1645.15|33
1614215180000|2021-02-25 01:06:20|1651.77|1645.27|1653.07|1646.57|1653.14|1646.64|1651.77|1645.27|34
1614215190000|2021-02-25 01:06:30|1653.06|1646.56|1652.88|1646.38|1653.17|1646.67|1652.87|1646.37|27
1614215200000|2021-02-25 01:06:40|1652.83|1646.33|1652.54|1646.04|1652.99|1646.49|1652.54|1646.04|36
1614215210000|2021-02-25 01:06:50|1652.59|1646.09|1652.7|1646.2|1652.83|1646.33|1652.59|1646.09|29
1614215220000|2021-02-25 01:07:00|1652.75|1646.25|1653.21|1646.71|1653.31|1646.81|1652.66|1646.16|34
1614215230000|2021-02-25 01:07:10|1653.19|1646.69|1653.11|1646.61|1653.2|1646.7|1652.75|1646.25|34
1614215240000|2021-02-25 01:07:20|1653.02|1646.52|1652.66|1646.16|1653.02|1646.52|1652.66|1646.16|28
1614215250000|2021-02-25 01:07:30|1652.73|1646.23|1652.7|1646.2|1653.07|1646.57|1652.58|1646.08|36
1614215260000|2021-02-25 01:07:40|1652.72|1646.22|1653.05|1646.55|1653.17|1646.67|1652.6|1646.1|34
1614215270000|2021-02-25 01:07:50|1652.98|1646.48|1653.73|1647.23|1653.98|1647.48|1652.98|1646.48|36
1614215280000|2021-02-25 01:08:00|1653.76|1647.26|1654.03|1647.53|1654.05|1647.55|1653.6|1647.1|27
1614215290000|2021-02-25 01:08:10|1654.02|1647.52|1654.57|1648.07|1654.57|1648.07|1653.97|1647.47|30
1614215300000|2021-02-25 01:08:20|1654.55|1648.05|1653.32|1646.82|1654.55|1648.05|1653.23|1646.73|36
1614215310000|2021-02-25 01:08:30|1653.34|1646.84|1653.17|1646.67|1653.34|1646.84|1653.12|1646.62|27
1614215320000|2021-02-25 01:08:40|1653.13|1646.63|1653.38|1646.88|1653.41|1646.91|1652.92|1646.42|23
1614215330000|2021-02-25 01:08:50|1653.47|1646.97|1653.34|1646.84|1653.49|1646.99|1653.3|1646.8|21
1614215340000|2021-02-25 01:09:00|1653.33|1646.83|1652.89|1646.39|1653.33|1646.83|1652.89|1646.39|20
1614215350000|2021-02-25 01:09:10|1652.9|1646.4|1652.76|1646.26|1653|1646.5|1652.76|1646.26|20
1614215360000|2021-02-25 01:09:20|1652.74|1646.24|1651.48|1644.98|1652.99|1646.49|1651.48|1644.98|34
1614215370000|2021-02-25 01:09:30|1651.5|1645|1651.97|1645.47|1651.98|1645.48|1651.44|1644.94|27
1614215380000|2021-02-25 01:09:40|1652|1645.5|1652.95|1646.45|1652.95|1646.45|1651.98|1645.48|33
1614215390000|2021-02-25 01:09:50|1652.97|1646.47|1654.08|1647.58|1654.21|1647.71|1652.97|1646.47|32
1614215400000|2021-02-25 01:10:00|1654.06|1647.56|1658.15|1651.65|1658.15|1651.65|1654.06|1647.56|36
1614215410000|2021-02-25 01:10:10|1658.18|1651.68|1657.94|1651.44|1658.44|1651.94|1656.28|1649.78|40
1614215420000|2021-02-25 01:10:20|1657.96|1651.46|1657.35|1650.85|1658.23|1651.73|1657.35|1650.85|36
1614215430000|2021-02-25 01:10:30|1657.3|1650.8|1658.13|1651.63|1658.13|1651.63|1657.11|1650.61|40
1614215440000|2021-02-25 01:10:40|1658.18|1651.68|1659.23|1652.73|1659.33|1652.83|1658.07|1651.57|36
1614215450000|2021-02-25 01:10:50|1659.25|1652.75|1660.44|1653.94|1660.44|1653.94|1659.16|1652.66|36
1614215460000|2021-02-25 01:11:00|1660.7|1654.2|1660.58|1654.08|1661.2|1654.7|1660.55|1654.05|40
1614215470000|2021-02-25 01:11:10|1660.57|1654.07|1659.83|1653.33|1660.58|1654.08|1659.77|1653.27|32
1614215480000|2021-02-25 01:11:20|1659.77|1653.27|1657|1650.5|1659.77|1653.27|1656.98|1650.48|35
1614215490000|2021-02-25 01:11:30|1656.99|1650.49|1656.34|1649.84|1657.05|1650.55|1655.88|1649.38|36
1614215500000|2021-02-25 01:11:40|1655.53|1649.03|1655.93|1649.43|1655.93|1649.43|1654.24|1647.74|39
1614215510000|2021-02-25 01:11:50|1655.96|1649.46|1657.25|1650.75|1657.43|1650.93|1655.96|1649.46|40
1614215520000|2021-02-25 01:12:00|1657.22|1650.72|1654.64|1648.14|1657.31|1650.81|1654.54|1648.04|33
1614215530000|2021-02-25 01:12:10|1654.4|1647.9|1653.91|1647.41|1654.53|1648.03|1653.8|1647.3|35
1614215540000|2021-02-25 01:12:20|1653.94|1647.44|1653.5|1647|1654.81|1648.31|1653.41|1646.91|37
1614215550000|2021-02-25 01:12:30|1653.48|1646.98|1654.57|1648.07|1654.6|1648.1|1653.36|1646.86|32
1614215560000|2021-02-25 01:12:40|1654.71|1648.21|1655.18|1648.68|1655.5|1649|1654.71|1648.21|36
1614215570000|2021-02-25 01:12:50|1655.21|1648.71|1656.01|1649.51|1656.41|1649.91|1655.2|1648.7|33
1614215580000|2021-02-25 01:13:00|1655.95|1649.45|1655.89|1649.39|1656.26|1649.76|1655.5|1649|37
1614215590000|2021-02-25 01:13:10|1655.96|1649.46|1654.87|1648.37|1656.04|1649.54|1654.73|1648.23|36
1614215600000|2021-02-25 01:13:20|1654.91|1648.41|1655.66|1649.16|1655.66|1649.16|1654.91|1648.41|37
1614215610000|2021-02-25 01:13:30|1655.78|1649.28|1654.5|1648|1655.85|1649.35|1654.49|1647.99|36
1614215620000|2021-02-25 01:13:40|1654.47|1647.97|1653.83|1647.33|1654.57|1648.07|1653.83|1647.33|32
1614215630000|2021-02-25 01:13:50|1653.85|1647.35|1654.56|1648.06|1654.69|1648.19|1653.85|1647.35|35
1614215640000|2021-02-25 01:14:00|1654.58|1648.08|1654.35|1647.85|1654.67|1648.17|1654.31|1647.81|34
1614215650000|2021-02-25 01:14:10|1654.41|1647.91|1653.97|1647.47|1655.12|1648.62|1653.97|1647.47|37
1614215660000|2021-02-25 01:14:20|1653.99|1647.49|1655.41|1648.91|1655.41|1648.91|1653.98|1647.48|36
1614215670000|2021-02-25 01:14:30|1655.44|1648.94|1654.81|1648.31|1655.78|1649.28|1654.73|1648.23|36
1614215680000|2021-02-25 01:14:40|1654.83|1648.33|1654.76|1648.26|1655.21|1648.71|1654.72|1648.22|33
1614215690000|2021-02-25 01:14:50|1654.72|1648.22|1654.47|1647.97|1654.79|1648.29|1654.17|1647.67|39
1614215700000|2021-02-25 01:15:00|1654.51|1648.01|1654.1|1647.6|1654.92|1648.42|1654.1|1647.6|36
1614215710000|2021-02-25 01:15:10|1654.14|1647.64|1653.97|1647.47|1654.14|1647.64|1653.97|1647.47|23
1614215720000|2021-02-25 01:15:20|1653.96|1647.46|1653.56|1647.06|1654.14|1647.64|1653.55|1647.05|28
1614215730000|2021-02-25 01:15:30|1653.5|1647|1653.52|1647.02|1653.52|1647.02|1653.43|1646.93|25
1614215740000|2021-02-25 01:15:40|1653.54|1647.04|1654.33|1647.83|1654.33|1647.83|1653.51|1647.01|32
1614215750000|2021-02-25 01:15:50|1654.29|1647.79|1654.22|1647.72|1654.29|1647.79|1653.91|1647.41|23
1614215760000|2021-02-25 01:16:00|1654.2|1647.7|1653.48|1646.98|1654.22|1647.72|1653.46|1646.96|37
1614215770000|2021-02-25 01:16:10|1653.45|1646.95|1653.2|1646.7|1653.47|1646.97|1653.03|1646.53|34
1614215780000|2021-02-25 01:16:20|1653.17|1646.67|1651.76|1645.26|1653.17|1646.67|1651.76|1645.26|30
1614215790000|2021-02-25 01:16:30|1651.94|1645.44|1651.37|1644.87|1652.14|1645.64|1651.33|1644.83|35
1614215800000|2021-02-25 01:16:40|1651.21|1644.71|1651.52|1645.02|1651.71|1645.21|1650.9|1644.4|31
1614215810000|2021-02-25 01:16:50|1651.51|1645.01|1650.17|1643.67|1651.75|1645.25|1650.17|1643.67|38
1614215820000|2021-02-25 01:17:00|1650.18|1643.68|1648.97|1642.47|1650.18|1643.68|1648.88|1642.38|32
1614215830000|2021-02-25 01:17:10|1648.93|1642.43|1648.38|1641.88|1648.97|1642.47|1648.36|1641.86|29
1614215840000|2021-02-25 01:17:20|1648.36|1641.86|1648.15|1641.65|1648.41|1641.91|1648.12|1641.62|29
1614215850000|2021-02-25 01:17:30|1648.18|1641.68|1648.88|1642.38|1648.92|1642.42|1647.83|1641.33|35
1614215860000|2021-02-25 01:17:40|1648.9|1642.4|1648.92|1642.42|1648.93|1642.43|1648.29|1641.79|38
1614215870000|2021-02-25 01:17:50|1648.83|1642.33|1648.3|1641.8|1648.87|1642.37|1648.26|1641.76|34
1614215880000|2021-02-25 01:18:00|1648.09|1641.59|1647.4|1640.9|1648.31|1641.81|1647.25|1640.75|30
1614215890000|2021-02-25 01:18:10|1647.33|1640.83|1648.28|1641.78|1648.37|1641.87|1647.19|1640.69|37
1614215900000|2021-02-25 01:18:20|1648.29|1641.79|1648.88|1642.38|1649.14|1642.64|1648.28|1641.78|31
1614215910000|2021-02-25 01:18:30|1649.6|1643.1|1651.1|1644.6|1651.1|1644.6|1649.41|1642.91|38
1614215920000|2021-02-25 01:18:40|1650.9|1644.4|1650.6|1644.1|1651.18|1644.68|1650.6|1644.1|35
1614215930000|2021-02-25 01:18:50|1650.61|1644.11|1649.59|1643.09|1650.64|1644.14|1649.59|1643.09|34
1614215940000|2021-02-25 01:19:00|1649.61|1643.11|1649.28|1642.78|1649.76|1643.26|1649.18|1642.68|31
1614215950000|2021-02-25 01:19:10|1649.11|1642.61|1648.66|1642.16|1649.11|1642.61|1648.47|1641.97|30
1614215960000|2021-02-25 01:19:20|1648.76|1642.26|1648.36|1641.86|1648.76|1642.26|1648.29|1641.79|36
1614215970000|2021-02-25 01:19:30|1648.31|1641.81|1647.72|1641.22|1648.4|1641.9|1647.71|1641.21|30
1614215980000|2021-02-25 01:19:40|1647.71|1641.21|1648.74|1642.24|1648.74|1642.24|1647.66|1641.16|34
1614215990000|2021-02-25 01:19:50|1648.75|1642.25|1649.08|1642.58|1649.36|1642.86|1648.33|1641.83|33
1614216000000|2021-02-25 01:20:00|1649.09|1642.59|1650.24|1643.74|1650.44|1643.94|1648.95|1642.45|36
1614216010000|2021-02-25 01:20:10|1650.25|1643.75|1649.72|1643.22|1650.42|1643.92|1649.72|1643.22|32
1614216020000|2021-02-25 01:20:20|1649.74|1643.24|1650.26|1643.76|1650.26|1643.76|1649.57|1643.07|32
1614216030000|2021-02-25 01:20:30|1650.25|1643.75|1649.88|1643.38|1650.28|1643.78|1649.82|1643.32|33
1614216040000|2021-02-25 01:20:40|1649.92|1643.42|1649.92|1643.42|1650.04|1643.54|1649.84|1643.34|29
1614216050000|2021-02-25 01:20:50|1649.98|1643.48|1650.35|1643.85|1650.5|1644|1649.92|1643.42|29
1614216060000|2021-02-25 01:21:00|1650.33|1643.83|1650.16|1643.66|1650.35|1643.85|1650.11|1643.61|23
1614216070000|2021-02-25 01:21:10|1650.15|1643.65|1650.13|1643.63|1650.17|1643.67|1650.1|1643.6|20
1614216080000|2021-02-25 01:21:20|1650.08|1643.58|1649.56|1643.06|1650.32|1643.82|1649.56|1643.06|31
1614216090000|2021-02-25 01:21:30|1649.62|1643.12|1649.24|1642.74|1649.62|1643.12|1648.95|1642.45|33
1614216100000|2021-02-25 01:21:40|1649.08|1642.58|1649.58|1643.08|1649.58|1643.08|1648.9|1642.4|29
1614216110000|2021-02-25 01:21:50|1649.59|1643.09|1650.27|1643.77|1650.47|1643.97|1649.54|1643.04|30
1614216120000|2021-02-25 01:22:00|1650.28|1643.78|1649.23|1642.73|1650.29|1643.79|1649.23|1642.73|33
1614216130000|2021-02-25 01:22:10|1649.22|1642.72|1648.91|1642.41|1649.24|1642.74|1648.79|1642.29|30
1614216140000|2021-02-25 01:22:20|1648.93|1642.43|1648.81|1642.31|1649.06|1642.56|1648.67|1642.17|34
1614216150000|2021-02-25 01:22:30|1648.83|1642.33|1648.37|1641.87|1648.88|1642.38|1648.27|1641.77|31
1614216160000|2021-02-25 01:22:40|1648.39|1641.89|1648.32|1641.82|1648.45|1641.95|1648.27|1641.77|36
1614216170000|2021-02-25 01:22:50|1648.36|1641.86|1648.78|1642.28|1648.87|1642.37|1648.36|1641.86|27
1614216180000|2021-02-25 01:23:00|1648.82|1642.32|1648.77|1642.27|1649.03|1642.53|1648.63|1642.13|28
1614216190000|2021-02-25 01:23:10|1648.75|1642.25|1648.08|1641.58|1648.75|1642.25|1648.04|1641.54|27
1614216200000|2021-02-25 01:23:20|1648.15|1641.65|1647.88|1641.38|1648.2|1641.7|1647.85|1641.35|25
1614216210000|2021-02-25 01:23:30|1647.83|1641.33|1647.97|1641.47|1647.98|1641.48|1647.78|1641.28|35
1614216220000|2021-02-25 01:23:40|1647.96|1641.46|1647.84|1641.34|1647.97|1641.47|1647.61|1641.11|23
1614216230000|2021-02-25 01:23:50|1647.85|1641.35|1647.93|1641.43|1647.97|1641.47|1647.85|1641.35|11
1614216240000|2021-02-25 01:24:00|1647.91|1641.41|1647.8|1641.3|1647.93|1641.43|1647.8|1641.3|14
1614216250000|2021-02-25 01:24:10|1647.79|1641.29|1647.74|1641.24|1647.8|1641.3|1647.46|1640.96|35
1614216260000|2021-02-25 01:24:20|1647.75|1641.25|1648.41|1641.91|1648.41|1641.91|1647.75|1641.25|16
1614216270000|2021-02-25 01:24:30|1648.43|1641.93|1648.86|1642.36|1649.06|1642.56|1648.38|1641.88|30
1614216280000|2021-02-25 01:24:40|1648.87|1642.37|1650.27|1643.77|1650.28|1643.78|1648.87|1642.37|24
1614216290000|2021-02-25 01:24:50|1650.29|1643.79|1650.37|1643.87|1650.51|1644.01|1650.09|1643.59|23
1614216300000|2021-02-25 01:25:00|1650.38|1643.88|1650.35|1643.85|1650.38|1643.88|1650.28|1643.78|10
1614216310000|2021-02-25 01:25:10|1650.4|1643.9|1649.99|1643.49|1651|1644.5|1649.98|1643.48|32
1614216320000|2021-02-25 01:25:20|1649.98|1643.48|1648.81|1642.31|1650|1643.5|1648.73|1642.23|32
1614216330000|2021-02-25 01:25:30|1648.8|1642.3|1649.9|1643.4|1650.13|1643.63|1648.69|1642.19|32
1614216340000|2021-02-25 01:25:40|1649.86|1643.36|1650.32|1643.82|1650.49|1643.99|1649.82|1643.32|29
1614216350000|2021-02-25 01:25:50|1650.5|1644|1650.33|1643.83|1651.05|1644.55|1650.13|1643.63|34
1614216360000|2021-02-25 01:26:00|1650.24|1643.74|1649.47|1642.97|1650.26|1643.76|1649.43|1642.93|33
1614216370000|2021-02-25 01:26:10|1649.45|1642.95|1649.53|1643.03|1649.59|1643.09|1649.43|1642.93|30
1614216380000|2021-02-25 01:26:20|1649.52|1643.02|1649.75|1643.25|1649.94|1643.44|1649.46|1642.96|34
1614216390000|2021-02-25 01:26:30|1649.77|1643.27|1650.13|1643.63|1650.13|1643.63|1649.66|1643.16|30
1614216400000|2021-02-25 01:26:40|1650.29|1643.79|1650.54|1644.04|1650.54|1644.04|1650.24|1643.74|29
1614216410000|2021-02-25 01:26:50|1650.56|1644.06|1650.85|1644.35|1650.85|1644.35|1650.56|1644.06|30
1614216420000|2021-02-25 01:27:00|1650.87|1644.37|1650.72|1644.22|1651.13|1644.63|1650.69|1644.19|25
1614216430000|2021-02-25 01:27:10|1650.81|1644.31|1650.79|1644.29|1650.81|1644.31|1650.64|1644.14|19
1614216440000|2021-02-25 01:27:20|1650.8|1644.3|1650.15|1643.65|1650.88|1644.38|1650.15|1643.65|23
1614216450000|2021-02-25 01:27:30|1650.02|1643.52|1650.53|1644.03|1650.53|1644.03|1649.66|1643.16|33
1614216460000|2021-02-25 01:27:40|1650.54|1644.04|1650.99|1644.49|1651.08|1644.58|1650.5|1644|30
1614216470000|2021-02-25 01:27:50|1650.95|1644.45|1650.77|1644.27|1651.03|1644.53|1650.75|1644.25|23
1614216480000|2021-02-25 01:28:00|1650.76|1644.26|1650.72|1644.22|1650.85|1644.35|1650.49|1643.99|25
1614216490000|2021-02-25 01:28:10|1650.77|1644.27|1651.28|1644.78|1651.46|1644.96|1650.77|1644.27|21
1614216500000|2021-02-25 01:28:20|1651.27|1644.77|1651.26|1644.76|1651.27|1644.77|1651.13|1644.63|21
1614216510000|2021-02-25 01:28:30|1651.25|1644.75|1651.3|1644.8|1651.32|1644.82|1651.12|1644.62|15
1614216520000|2021-02-25 01:28:40|1651.5|1645|1651.5|1645|1651.6|1645.1|1651.36|1644.86|14
1614216530000|2021-02-25 01:28:50|1651.49|1644.99|1651.52|1645.02|1651.57|1645.07|1651.33|1644.83|16
1614216540000|2021-02-25 01:29:00|1651.55|1645.05|1651.71|1645.21|1651.73|1645.23|1651.32|1644.82|25
1614216550000|2021-02-25 01:29:10|1651.75|1645.25|1652.54|1646.04|1652.54|1646.04|1651.74|1645.24|28
1614216560000|2021-02-25 01:29:20|1652.58|1646.08|1653.85|1647.35|1653.93|1647.43|1652.58|1646.08|34
1614216570000|2021-02-25 01:29:30|1653.77|1647.27|1652.68|1646.18|1653.77|1647.27|1652.51|1646.01|35
1614216580000|2021-02-25 01:29:40|1652.74|1646.24|1654.03|1647.53|1654.06|1647.56|1652.63|1646.13|35
1614216590000|2021-02-25 01:29:50|1654.04|1647.54|1654.34|1647.84|1654.35|1647.85|1653.89|1647.39|31
1614216600000|2021-02-25 01:30:00|1654.35|1647.85|1654.77|1648.27|1654.78|1648.28|1654.35|1647.85|27
1614216610000|2021-02-25 01:30:10|1654.86|1648.36|1654.61|1648.11|1655.11|1648.61|1654.61|1648.11|28
1614216620000|2021-02-25 01:30:20|1654.63|1648.13|1654.42|1647.92|1654.65|1648.15|1654.42|1647.92|23
1614216630000|2021-02-25 01:30:30|1654.43|1647.93|1654.41|1647.91|1654.44|1647.94|1654.37|1647.87|20
1614216640000|2021-02-25 01:30:40|1654.43|1647.93|1655.01|1648.51|1655.04|1648.54|1654.43|1647.93|28
1614216650000|2021-02-25 01:30:50|1655.03|1648.53|1654.79|1648.29|1655.07|1648.57|1654.66|1648.16|25
1614216660000|2021-02-25 01:31:00|1654.81|1648.31|1653.73|1647.23|1654.81|1648.31|1653.64|1647.14|28
1614216670000|2021-02-25 01:31:10|1653.77|1647.27|1654.12|1647.62|1654.17|1647.67|1653.14|1646.64|35
1614216680000|2021-02-25 01:31:20|1654.14|1647.64|1654.87|1648.37|1654.87|1648.37|1654.07|1647.57|32
1614216690000|2021-02-25 01:31:30|1654.79|1648.29|1654.84|1648.34|1654.84|1648.34|1654.62|1648.12|35
1614216700000|2021-02-25 01:31:40|1654.79|1648.29|1654.97|1648.47|1655.05|1648.55|1654.79|1648.29|26
1614216710000|2021-02-25 01:31:50|1654.98|1648.48|1656.26|1649.76|1656.26|1649.76|1654.96|1648.46|27
1614216720000|2021-02-25 01:32:00|1656.3|1649.8|1654.77|1648.27|1656.41|1649.91|1654.76|1648.26|33
1614216730000|2021-02-25 01:32:10|1654.79|1648.29|1655.17|1648.67|1655.24|1648.74|1654.79|1648.29|32
1614216740000|2021-02-25 01:32:20|1655.15|1648.65|1655.83|1649.33|1656.01|1649.51|1655.15|1648.65|28
1614216750000|2021-02-25 01:32:30|1655.84|1649.34|1655.65|1649.15|1655.89|1649.39|1655.64|1649.14|27
1614216760000|2021-02-25 01:32:40|1655.66|1649.16|1655.83|1649.33|1656.02|1649.52|1655.63|1649.13|32
1614216770000|2021-02-25 01:32:50|1655.71|1649.21|1654.85|1648.35|1655.77|1649.27|1654.61|1648.11|37
1614216780000|2021-02-25 01:33:00|1654.92|1648.42|1653.95|1647.45|1655.05|1648.55|1653.95|1647.45|33
1614216790000|2021-02-25 01:33:10|1653.94|1647.44|1653.42|1646.92|1654.09|1647.59|1653.42|1646.92|36
1614216800000|2021-02-25 01:33:20|1653.37|1646.87|1652.05|1645.55|1653.38|1646.88|1651.41|1644.91|38
1614216810000|2021-02-25 01:33:30|1651.94|1645.44|1653.13|1646.63|1653.14|1646.64|1651.88|1645.38|36
1614216820000|2021-02-25 01:33:40|1653.17|1646.67|1651.43|1644.93|1653.22|1646.72|1651.43|1644.93|35
1614216830000|2021-02-25 01:33:50|1651.41|1644.91|1651.59|1645.09|1651.59|1645.09|1651.23|1644.73|34
1614216840000|2021-02-25 01:34:00|1651.62|1645.12|1651.86|1645.36|1651.86|1645.36|1651.33|1644.83|37
1614216850000|2021-02-25 01:34:10|1651.95|1645.45|1652.32|1645.82|1652.4|1645.9|1651.95|1645.45|32
1614216860000|2021-02-25 01:34:20|1652.37|1645.87|1654.45|1647.95|1654.45|1647.95|1652.27|1645.77|27
1614216870000|2021-02-25 01:34:30|1654.38|1647.88|1653.71|1647.21|1654.41|1647.91|1653.59|1647.09|30
1614216880000|2021-02-25 01:34:40|1653.73|1647.23|1653.86|1647.36|1654.28|1647.78|1653.7|1647.2|35
1614216890000|2021-02-25 01:34:50|1653.8|1647.3|1653.9|1647.4|1654.22|1647.72|1653.79|1647.29|32
1614216900000|2021-02-25 01:35:00|1653.92|1647.42|1653.85|1647.35|1653.99|1647.49|1653.82|1647.32|31
1614216910000|2021-02-25 01:35:10|1653.81|1647.31|1653.75|1647.25|1654.01|1647.51|1653.75|1647.25|24
1614216920000|2021-02-25 01:35:20|1653.58|1647.08|1651.59|1645.09|1653.58|1647.08|1651.57|1645.07|37
1614216930000|2021-02-25 01:35:30|1651.67|1645.17|1650.58|1644.08|1651.68|1645.18|1650.58|1644.08|35
1614216940000|2021-02-25 01:35:40|1650.56|1644.06|1649.46|1642.96|1650.56|1644.06|1649.21|1642.71|31
1614216950000|2021-02-25 01:35:50|1649.47|1642.97|1649.18|1642.68|1649.49|1642.99|1649.18|1642.68|27
1614216960000|2021-02-25 01:36:00|1649.16|1642.66|1648.1|1641.6|1649.2|1642.7|1647.56|1641.06|30
1614216970000|2021-02-25 01:36:10|1648.02|1641.52|1649.53|1643.03|1649.77|1643.27|1648.02|1641.52|35
1614216980000|2021-02-25 01:36:20|1649.62|1643.12|1650.29|1643.79|1650.47|1643.97|1649.62|1643.12|32
1614216990000|2021-02-25 01:36:30|1650.37|1643.87|1650.16|1643.66|1650.43|1643.93|1649.91|1643.41|28
1614217000000|2021-02-25 01:36:40|1650.25|1643.75|1650.24|1643.74|1650.29|1643.79|1650.1|1643.6|26
1614217010000|2021-02-25 01:36:50|1650.22|1643.72|1650.4|1643.9|1650.43|1643.93|1650.07|1643.57|19
1614217020000|2021-02-25 01:37:00|1650.41|1643.91|1651.06|1644.56|1651.17|1644.67|1650.41|1643.91|26
1614217030000|2021-02-25 01:37:10|1651.07|1644.57|1652.77|1646.27|1652.77|1646.27|1651.07|1644.57|32
1614217040000|2021-02-25 01:37:20|1652.76|1646.26|1653.65|1647.15|1653.65|1647.15|1652.56|1646.06|32
1614217050000|2021-02-25 01:37:30|1653.64|1647.14|1652.47|1645.97|1653.66|1647.16|1652.35|1645.85|35
1614217060000|2021-02-25 01:37:40|1652.51|1646.01|1652.8|1646.3|1652.81|1646.31|1652.04|1645.54|33
1614217070000|2021-02-25 01:37:50|1652.97|1646.47|1653.24|1646.74|1653.24|1646.74|1652.92|1646.42|30
1614217080000|2021-02-25 01:38:00|1653.47|1646.97|1653.23|1646.73|1653.58|1647.08|1652.98|1646.48|34
1614217090000|2021-02-25 01:38:10|1653.22|1646.72|1653.16|1646.66|1653.34|1646.84|1653.16|1646.66|24
1614217100000|2021-02-25 01:38:20|1653.15|1646.65|1653.16|1646.66|1653.27|1646.77|1653|1646.5|29
1614217110000|2021-02-25 01:38:30|1653.17|1646.67|1653.28|1646.78|1653.3|1646.8|1653.02|1646.52|28
1614217120000|2021-02-25 01:38:40|1653.29|1646.79|1653.34|1646.84|1653.35|1646.85|1653.27|1646.77|23
1614217130000|2021-02-25 01:38:50|1653.32|1646.82|1653.41|1646.91|1653.41|1646.91|1653.28|1646.78|24
1614217140000|2021-02-25 01:39:00|1653.38|1646.88|1653.28|1646.78|1653.59|1647.09|1653.28|1646.78|28
1614217150000|2021-02-25 01:39:10|1653.29|1646.79|1653.22|1646.72|1653.29|1646.79|1653.13|1646.63|30
1614217160000|2021-02-25 01:39:20|1653.23|1646.73|1653.19|1646.69|1653.28|1646.78|1653.09|1646.59|26
1614217170000|2021-02-25 01:39:30|1653.18|1646.68|1653.32|1646.82|1653.32|1646.82|1653.18|1646.68|21
1614217180000|2021-02-25 01:39:40|1653.35|1646.85|1653.21|1646.71|1653.35|1646.85|1653.19|1646.69|24
1614217190000|2021-02-25 01:39:50|1653.24|1646.74|1652.63|1646.13|1653.25|1646.75|1652.54|1646.04|23
1614217200000|2021-02-25 01:40:00|1652.59|1646.09|1651.34|1644.84|1652.62|1646.12|1651.33|1644.83|26
1614217210000|2021-02-25 01:40:10|1651.48|1644.98|1651.15|1644.65|1651.48|1644.98|1650.85|1644.35|28
1614217220000|2021-02-25 01:40:20|1651.26|1644.76|1651.25|1644.75|1651.73|1645.23|1650.68|1644.18|37
1614217230000|2021-02-25 01:40:30|1651.14|1644.64|1651.89|1645.39|1651.89|1645.39|1651.14|1644.64|14
1614217240000|2021-02-25 01:40:40|1651.76|1645.26|1651.83|1645.33|1652.06|1645.56|1651.76|1645.26|29
1614217250000|2021-02-25 01:40:50|1651.84|1645.34|1651.96|1645.46|1652.03|1645.53|1651.79|1645.29|30
1614217260000|2021-02-25 01:41:00|1651.94|1645.44|1651.43|1644.93|1652|1645.5|1651.43|1644.93|19
1614217270000|2021-02-25 01:41:10|1651.44|1644.94|1650.86|1644.36|1651.46|1644.96|1650.86|1644.36|28
1614217280000|2021-02-25 01:41:20|1650.82|1644.32|1650.74|1644.24|1650.88|1644.38|1650.67|1644.17|29
1614217290000|2021-02-25 01:41:30|1650.76|1644.26|1651.16|1644.66|1651.19|1644.69|1650.72|1644.22|26
1614217300000|2021-02-25 01:41:40|1651.17|1644.67|1651.16|1644.66|1651.17|1644.67|1651.11|1644.61|20
1614217310000|2021-02-25 01:41:50|1651.11|1644.61|1651.53|1645.03|1651.6|1645.1|1651.11|1644.61|26
1614217320000|2021-02-25 01:42:00|1651.52|1645.02|1651.44|1644.94|1651.61|1645.11|1651.32|1644.82|32
1614217330000|2021-02-25 01:42:10|1651.47|1644.97|1651.72|1645.22|1651.75|1645.25|1651.47|1644.97|25
1614217340000|2021-02-25 01:42:20|1651.71|1645.21|1651.84|1645.34|1651.84|1645.34|1651.7|1645.2|20
1614217350000|2021-02-25 01:42:30|1651.85|1645.35|1652.21|1645.71|1652.27|1645.77|1651.85|1645.35|27
1614217360000|2021-02-25 01:42:40|1652.24|1645.74|1652.02|1645.52|1652.24|1645.74|1652.02|1645.52|22
1614217370000|2021-02-25 01:42:50|1652.01|1645.51|1652.07|1645.57|1652.07|1645.57|1652.01|1645.51|18
1614217380000|2021-02-25 01:43:00|1652.05|1645.55|1651.19|1644.69|1652.07|1645.57|1651.18|1644.68|20
1614217390000|2021-02-25 01:43:10|1651.11|1644.61|1650.92|1644.42|1651.12|1644.62|1650.91|1644.41|26
1614217400000|2021-02-25 01:43:20|1650.9|1644.4|1650.87|1644.37|1650.93|1644.43|1650.85|1644.35|20
1614217410000|2021-02-25 01:43:30|1650.76|1644.26|1650.01|1643.51|1650.76|1644.26|1650.01|1643.51|28
1614217420000|2021-02-25 01:43:40|1649.87|1643.37|1649.49|1642.99|1649.87|1643.37|1649.36|1642.86|35
1614217430000|2021-02-25 01:43:50|1649.46|1642.96|1649.76|1643.26|1649.81|1643.31|1649.46|1642.96|24
1614217440000|2021-02-25 01:44:00|1649.79|1643.29|1650.5|1644|1650.53|1644.03|1649.76|1643.26|28
1614217450000|2021-02-25 01:44:10|1650.43|1643.93|1649.82|1643.32|1650.5|1644|1649.78|1643.28|32
1614217460000|2021-02-25 01:44:20|1649.76|1643.26|1648.77|1642.27|1649.88|1643.38|1648.73|1642.23|34
1614217470000|2021-02-25 01:44:30|1648.72|1642.22|1648.68|1642.18|1648.72|1642.22|1648.12|1641.62|36
1614217480000|2021-02-25 01:44:40|1648.24|1641.74|1649.02|1642.52|1649.08|1642.58|1648.24|1641.74|24
1614217490000|2021-02-25 01:44:50|1649|1642.5|1649.39|1642.89|1649.4|1642.9|1648.77|1642.27|26
1614217500000|2021-02-25 01:45:00|1649.33|1642.83|1650.22|1643.72|1650.27|1643.77|1649.3|1642.8|38
1614217510000|2021-02-25 01:45:10|1650.14|1643.64|1649.1|1642.6|1650.14|1643.64|1649.07|1642.57|32
1614217520000|2021-02-25 01:45:20|1649.11|1642.61|1648.8|1642.3|1649.29|1642.79|1648.7|1642.2|33
1614217530000|2021-02-25 01:45:30|1648.79|1642.29|1649.12|1642.62|1649.25|1642.75|1648.7|1642.2|28
1614217540000|2021-02-25 01:45:40|1649.1|1642.6|1649.55|1643.05|1649.69|1643.19|1649.1|1642.6|31
1614217550000|2021-02-25 01:45:50|1649.59|1643.09|1649.6|1643.1|1649.73|1643.23|1649.57|1643.07|31
1614217560000|2021-02-25 01:46:00|1649.62|1643.12|1649.24|1642.74|1649.63|1643.13|1649.14|1642.64|24
1614217570000|2021-02-25 01:46:10|1649.2|1642.7|1649.13|1642.63|1649.21|1642.71|1649.11|1642.61|30
1614217580000|2021-02-25 01:46:20|1649.12|1642.62|1649.06|1642.56|1649.16|1642.66|1649.01|1642.51|20
1614217590000|2021-02-25 01:46:30|1649.12|1642.62|1648.87|1642.37|1649.13|1642.63|1648.83|1642.33|21
1614217600000|2021-02-25 01:46:40|1648.93|1642.43|1648.9|1642.4|1649.11|1642.61|1648.9|1642.4|15
1614217610000|2021-02-25 01:46:50|1648.93|1642.43|1648.95|1642.45|1649.12|1642.62|1648.9|1642.4|30
1614217620000|2021-02-25 01:47:00|1648.93|1642.43|1648.6|1642.1|1649.1|1642.6|1648.57|1642.07|30
1614217630000|2021-02-25 01:47:10|1648.65|1642.15|1648.59|1642.09|1648.71|1642.21|1648.46|1641.96|30
1614217640000|2021-02-25 01:47:20|1648.68|1642.18|1648.91|1642.41|1649.04|1642.54|1648.68|1642.18|28
1614217650000|2021-02-25 01:47:30|1648.95|1642.45|1648.03|1641.53|1648.98|1642.48|1648.03|1641.53|31
1614217660000|2021-02-25 01:47:40|1648.04|1641.54|1647.25|1640.75|1648.12|1641.62|1647.24|1640.74|32
1614217670000|2021-02-25 01:47:50|1647.23|1640.73|1646.5|1640|1647.23|1640.73|1646.5|1640|20
1614217680000|2021-02-25 01:48:00|1646.51|1640.01|1646.22|1639.72|1646.51|1640.01|1646.21|1639.71|20
1614217690000|2021-02-25 01:48:10|1646.25|1639.75|1646.68|1640.18|1646.84|1640.34|1646.22|1639.72|28
1614217700000|2021-02-25 01:48:20|1646.66|1640.16|1644.62|1638.12|1646.66|1640.16|1644.6|1638.1|36
1614217710000|2021-02-25 01:48:30|1644.61|1638.11|1644.83|1638.33|1645.12|1638.62|1644.08|1637.58|35
1614217720000|2021-02-25 01:48:40|1644.84|1638.34|1643.83|1637.33|1644.96|1638.46|1643.79|1637.29|37
1614217730000|2021-02-25 01:48:50|1643.88|1637.38|1643.58|1637.08|1643.89|1637.39|1643.37|1636.87|30
1614217740000|2021-02-25 01:49:00|1643.57|1637.07|1640.28|1633.78|1643.57|1637.07|1640.22|1633.72|39
1614217750000|2021-02-25 01:49:10|1640.14|1633.64|1641.06|1634.56|1641.27|1634.77|1639.67|1633.17|35
1614217760000|2021-02-25 01:49:20|1641.11|1634.61|1640.89|1634.39|1641.82|1635.32|1640.86|1634.36|37
1614217770000|2021-02-25 01:49:30|1640.86|1634.36|1640.12|1633.62|1640.86|1634.36|1640.12|1633.62|34
1614217780000|2021-02-25 01:49:40|1640|1633.5|1638|1631.5|1640.01|1633.51|1635.71|1629.21|38
1614217790000|2021-02-25 01:49:50|1638.42|1631.92|1636.3|1629.8|1639.1|1632.6|1636.3|1629.8|36
1614217800000|2021-02-25 01:50:00|1636.07|1629.57|1636.15|1629.65|1636.19|1629.69|1635.47|1628.97|20
1614217810000|2021-02-25 01:50:10|1636.14|1629.64|1636.64|1630.14|1636.7|1630.2|1635.98|1629.48|26
1614217820000|2021-02-25 01:50:20|1636.72|1630.22|1638.75|1632.25|1638.96|1632.46|1636.72|1630.22|34
1614217830000|2021-02-25 01:50:30|1638.87|1632.37|1639.04|1632.54|1639.05|1632.55|1638.77|1632.27|24
1614217840000|2021-02-25 01:50:40|1639.15|1632.65|1639.3|1632.8|1639.3|1632.8|1639.05|1632.55|10
1614217850000|2021-02-25 01:50:50|1639.29|1632.79|1639.15|1632.65|1639.3|1632.8|1639.15|1632.65|10
1614217860000|2021-02-25 01:51:00|1639.16|1632.66|1639.23|1632.73|1639.24|1632.74|1639.16|1632.66|5
1614217870000|2021-02-25 01:51:10|1639.3|1632.8|1639.82|1633.32|1639.82|1633.32|1639.3|1632.8|16
1614217880000|2021-02-25 01:51:20|1639.81|1633.31|1639.9|1633.4|1639.9|1633.4|1639.81|1633.31|4
1614217890000|2021-02-25 01:51:30|1639.88|1633.38|1639.3|1632.8|1639.88|1633.38|1639.25|1632.75|21
1614217900000|2021-02-25 01:51:40|1639.27|1632.77|1637.82|1631.32|1639.27|1632.77|1637.46|1630.96|26
1614217910000|2021-02-25 01:51:50|1637.8|1631.3|1638.01|1631.51|1638.51|1632.01|1637.53|1631.03|35
1614217920000|2021-02-25 01:52:00|1637.85|1631.35|1638.6|1632.1|1638.6|1632.1|1637.82|1631.32|30
1614217930000|2021-02-25 01:52:10|1638.63|1632.13|1638.62|1632.12|1638.69|1632.19|1638.62|1632.12|12
1614217940000|2021-02-25 01:52:20|1638.4|1631.9|1637.61|1631.11|1638.52|1632.02|1637.61|1631.11|28
1614217950000|2021-02-25 01:52:30|1637.55|1631.05|1634.41|1627.91|1637.55|1631.05|1634.41|1627.91|32
1614217960000|2021-02-25 01:52:40|1634.38|1627.88|1635.32|1628.82|1635.79|1629.29|1634.38|1627.88|28
1614217970000|2021-02-25 01:52:50|1635.33|1628.83|1634.77|1628.27|1635.61|1629.11|1633.94|1627.44|34
1614217980000|2021-02-25 01:53:00|1634.78|1628.28|1633.97|1627.47|1634.96|1628.46|1633.97|1627.47|29
1614217990000|2021-02-25 01:53:10|1634.07|1627.57|1634.27|1627.77|1634.48|1627.98|1634|1627.5|31
1614218000000|2021-02-25 01:53:20|1634.28|1627.78|1634.31|1627.81|1634.49|1627.99|1634.18|1627.68|28
1614218010000|2021-02-25 01:53:30|1634.1|1627.6|1634.02|1627.52|1634.43|1627.93|1633.92|1627.42|31
1614218020000|2021-02-25 01:53:40|1634|1627.5|1632.18|1625.68|1634|1627.5|1632.18|1625.68|33
1614218030000|2021-02-25 01:53:50|1632.21|1625.71|1630.73|1624.23|1632.21|1625.71|1630.73|1624.23|37
1614218040000|2021-02-25 01:54:00|1630.66|1624.16|1632.75|1626.25|1632.83|1626.33|1630.64|1624.14|40
1614218050000|2021-02-25 01:54:10|1632.73|1626.23|1632|1625.5|1632.95|1626.45|1631.81|1625.31|33
1614218060000|2021-02-25 01:54:20|1631.98|1625.48|1631.9|1625.4|1632.58|1626.08|1631.36|1624.86|34
1614218070000|2021-02-25 01:54:30|1632.07|1625.57|1633.93|1627.43|1633.93|1627.43|1631.68|1625.18|32
1614218080000|2021-02-25 01:54:40|1634.08|1627.58|1634.37|1627.87|1634.4|1627.9|1634.08|1627.58|20
1614218090000|2021-02-25 01:54:50|1634.38|1627.88|1634.15|1627.65|1634.6|1628.1|1634.14|1627.64|23
1614218100000|2021-02-25 01:55:00|1634.12|1627.62|1635.2|1628.7|1635.56|1629.06|1634.12|1627.62|33
1614218110000|2021-02-25 01:55:10|1634.9|1628.4|1634.82|1628.32|1635.15|1628.65|1634.69|1628.19|26
1614218120000|2021-02-25 01:55:20|1634.63|1628.13|1633.16|1626.66|1634.63|1628.13|1633|1626.5|32
1614218130000|2021-02-25 01:55:30|1633.36|1626.86|1633.46|1626.96|1633.95|1627.45|1632.52|1626.02|37
1614218140000|2021-02-25 01:55:40|1633.44|1626.94|1634.16|1627.66|1634.4|1627.9|1633.41|1626.91|30
1614218150000|2021-02-25 01:55:50|1634.17|1627.67|1634.31|1627.81|1634.71|1628.21|1634.17|1627.67|26
1614218160000|2021-02-25 01:56:00|1634.41|1627.91|1632.76|1626.26|1634.41|1627.91|1632.66|1626.16|31
1614218170000|2021-02-25 01:56:10|1632.78|1626.28|1632.36|1625.86|1632.82|1626.32|1632.07|1625.57|34
1614218180000|2021-02-25 01:56:20|1631.88|1625.38|1632|1625.5|1632.08|1625.58|1631.72|1625.22|28
1614218190000|2021-02-25 01:56:30|1631.83|1625.33|1631.95|1625.45|1631.98|1625.48|1631.73|1625.23|31
1614218200000|2021-02-25 01:56:40|1631.96|1625.46|1633.12|1626.62|1633.12|1626.62|1631.96|1625.46|27
1614218210000|2021-02-25 01:56:50|1632.99|1626.49|1633.82|1627.32|1633.86|1627.36|1632.9|1626.4|31
1614218220000|2021-02-25 01:57:00|1633.96|1627.46|1634.48|1627.98|1634.48|1627.98|1633.96|1627.46|26
1614218230000|2021-02-25 01:57:10|1634.46|1627.96|1634.04|1627.54|1634.49|1627.99|1633.7|1627.2|38
1614218240000|2021-02-25 01:57:20|1634|1627.5|1634.34|1627.84|1634.41|1627.91|1633.95|1627.45|37
1614218250000|2021-02-25 01:57:30|1634.52|1628.02|1634.38|1627.88|1634.52|1628.02|1634.3|1627.8|19
1614218260000|2021-02-25 01:57:40|1634.33|1627.83|1634.64|1628.14|1634.65|1628.15|1634.29|1627.79|28
1614218270000|2021-02-25 01:57:50|1634.68|1628.18|1634.98|1628.48|1635.01|1628.51|1634.64|1628.14|19
1614218280000|2021-02-25 01:58:00|1634.99|1628.49|1635.55|1629.05|1635.58|1629.08|1634.98|1628.48|20
1614218290000|2021-02-25 01:58:10|1635.56|1629.06|1635.52|1629.02|1635.63|1629.13|1635.52|1629.02|19
1614218300000|2021-02-25 01:58:20|1635.55|1629.05|1635.08|1628.58|1635.59|1629.09|1635.01|1628.51|30
1614218310000|2021-02-25 01:58:30|1635.11|1628.61|1636.26|1629.76|1636.26|1629.76|1635.11|1628.61|30
1614218320000|2021-02-25 01:58:40|1636.2|1629.7|1636.19|1629.69|1636.37|1629.87|1636.09|1629.59|30
1614218330000|2021-02-25 01:58:50|1636.22|1629.72|1636.78|1630.28|1636.79|1630.29|1636.09|1629.59|34
1614218340000|2021-02-25 01:59:00|1636.85|1630.35|1637.25|1630.75|1637.25|1630.75|1636.83|1630.33|29
1614218350000|2021-02-25 01:59:10|1637.24|1630.74|1636.41|1629.91|1637.47|1630.97|1636.41|1629.91|30
1614218360000|2021-02-25 01:59:20|1636.27|1629.77|1633.72|1627.22|1636.27|1629.77|1633.25|1626.75|35
1614218370000|2021-02-25 01:59:30|1633.71|1627.21|1633.63|1627.13|1634.18|1627.68|1633.42|1626.92|36
1614218380000|2021-02-25 01:59:40|1633.78|1627.28|1634.82|1628.32|1634.88|1628.38|1633.78|1627.28|36
1614218390000|2021-02-25 01:59:50|1634.83|1628.33|1632.98|1626.48|1634.83|1628.33|1632.98|1626.48|31
1614218400000|2021-02-25 02:00:00|1632.94|1626.44|1630.17|1623.67|1632.94|1626.44|1630.17|1623.67|36
1614218410000|2021-02-25 02:00:10|1630.23|1623.73|1630.44|1623.94|1630.5|1624|1629.18|1622.68|34
1614218420000|2021-02-25 02:00:20|1629.38|1622.88|1631.38|1624.88|1632.04|1625.54|1629.29|1622.79|36
1614218430000|2021-02-25 02:00:30|1631.59|1625.09|1633.12|1626.62|1633.12|1626.62|1631.49|1624.99|33
1614218440000|2021-02-25 02:00:40|1633.15|1626.65|1635.37|1628.87|1635.43|1628.93|1633.15|1626.65|32
1614218450000|2021-02-25 02:00:50|1635.19|1628.69|1636.64|1630.14|1636.64|1630.14|1634.54|1628.04|37
1614218460000|2021-02-25 02:01:00|1636.62|1630.12|1637.79|1631.29|1637.92|1631.42|1636.11|1629.61|35
1614218470000|2021-02-25 02:01:10|1637.77|1631.27|1636.43|1629.93|1637.77|1631.27|1635.98|1629.48|40
1614218480000|2021-02-25 02:01:20|1636.88|1630.38|1637.31|1630.81|1638.25|1631.75|1636.88|1630.38|34
1614218490000|2021-02-25 02:01:30|1637.32|1630.82|1638.11|1631.61|1638.35|1631.85|1637.24|1630.74|36
1614218500000|2021-02-25 02:01:40|1637.97|1631.47|1638.58|1632.08|1638.66|1632.16|1637.95|1631.45|36
1614218510000|2021-02-25 02:01:50|1638.62|1632.12|1638.96|1632.46|1638.99|1632.49|1638.59|1632.09|29
1614218520000|2021-02-25 02:02:00|1639.04|1632.54|1638.31|1631.81|1639.04|1632.54|1638.24|1631.74|34
1614218530000|2021-02-25 02:02:10|1638.32|1631.82|1638.82|1632.32|1638.82|1632.32|1638.32|1631.82|36
1614218540000|2021-02-25 02:02:20|1638.87|1632.37|1639.54|1633.04|1639.64|1633.14|1638.87|1632.37|31
1614218550000|2021-02-25 02:02:30|1639.69|1633.19|1640.02|1633.52|1640.28|1633.78|1639.4|1632.9|33
1614218560000|2021-02-25 02:02:40|1640.03|1633.53|1641.2|1634.7|1641.2|1634.7|1640.03|1633.53|36
1614218570000|2021-02-25 02:02:50|1641.1|1634.6|1641.57|1635.07|1641.57|1635.07|1640.63|1634.13|38
1614218580000|2021-02-25 02:03:00|1641.66|1635.16|1641.51|1635.01|1641.67|1635.17|1641.09|1634.59|31
1614218590000|2021-02-25 02:03:10|1641.56|1635.06|1642.3|1635.8|1642.32|1635.82|1641.56|1635.06|30
1614218600000|2021-02-25 02:03:20|1642.26|1635.76|1641.68|1635.18|1642.33|1635.83|1641.53|1635.03|31
1614218610000|2021-02-25 02:03:30|1641.67|1635.17|1642.85|1636.35|1642.85|1636.35|1641.67|1635.17|29
1614218620000|2021-02-25 02:03:40|1642.83|1636.33|1641.83|1635.33|1642.88|1636.38|1641.76|1635.26|35
1614218630000|2021-02-25 02:03:50|1641.82|1635.32|1641.35|1634.85|1642.78|1636.28|1641.35|1634.85|34
1614218640000|2021-02-25 02:04:00|1641.23|1634.73|1642.46|1635.96|1642.46|1635.96|1641.19|1634.69|35
1614218650000|2021-02-25 02:04:10|1642.5|1636|1642.86|1636.36|1642.86|1636.36|1642.12|1635.62|34
1614218660000|2021-02-25 02:04:20|1642.87|1636.37|1643.36|1636.86|1643.36|1636.86|1642.87|1636.37|33
1614218670000|2021-02-25 02:04:30|1643.38|1636.88|1643.69|1637.19|1644.14|1637.64|1643.08|1636.58|37
1614218680000|2021-02-25 02:04:40|1643.82|1637.32|1643.72|1637.22|1643.82|1637.32|1643.51|1637.01|37
1614218690000|2021-02-25 02:04:50|1643.73|1637.23|1643.79|1637.29|1643.86|1637.36|1643.66|1637.16|35
1614218700000|2021-02-25 02:05:00|1643.8|1637.3|1643.79|1637.29|1643.87|1637.37|1643.73|1637.23|29
1614218710000|2021-02-25 02:05:10|1643.69|1637.19|1643.14|1636.64|1643.69|1637.19|1643.02|1636.52|28
1614218720000|2021-02-25 02:05:20|1643.12|1636.62|1642.24|1635.74|1643.13|1636.63|1642.24|1635.74|29
1614218730000|2021-02-25 02:05:30|1642.25|1635.75|1642.19|1635.69|1642.74|1636.24|1642.19|1635.69|32
1614218740000|2021-02-25 02:05:40|1642.24|1635.74|1642.23|1635.73|1642.24|1635.74|1642.12|1635.62|25
1614218750000|2021-02-25 02:05:50|1642.21|1635.71|1642.97|1636.47|1642.99|1636.49|1642.19|1635.69|33
1614218760000|2021-02-25 02:06:00|1643|1636.5|1643.07|1636.57|1643.38|1636.88|1643|1636.5|35
1614218770000|2021-02-25 02:06:10|1643.05|1636.55|1642.99|1636.49|1643.07|1636.57|1642.93|1636.43|24
1614218780000|2021-02-25 02:06:20|1642.97|1636.47|1643.13|1636.63|1643.16|1636.66|1642.97|1636.47|32
1614218790000|2021-02-25 02:06:30|1643.09|1636.59|1643.6|1637.1|1643.6|1637.1|1643.09|1636.59|30
1614218800000|2021-02-25 02:06:40|1643.53|1637.03|1644.41|1637.91|1644.65|1638.15|1643.52|1637.02|34
1614218810000|2021-02-25 02:06:50|1644.39|1637.89|1644.67|1638.17|1644.67|1638.17|1643.94|1637.44|32
1614218820000|2021-02-25 02:07:00|1644.63|1638.13|1644.47|1637.97|1644.63|1638.13|1644.32|1637.82|36
1614218830000|2021-02-25 02:07:10|1644.51|1638.01|1643.53|1637.03|1644.58|1638.08|1643.53|1637.03|34
1614218840000|2021-02-25 02:07:20|1643.38|1636.88|1642.95|1636.45|1643.4|1636.9|1642.95|1636.45|31
1614218850000|2021-02-25 02:07:30|1642.97|1636.47|1642.65|1636.15|1643.03|1636.53|1642.65|1636.15|26
1614218860000|2021-02-25 02:07:40|1642.67|1636.17|1640.87|1634.37|1642.68|1636.18|1640.87|1634.37|36
1614218870000|2021-02-25 02:07:50|1640.83|1634.33|1641.46|1634.96|1641.46|1634.96|1640.4|1633.9|36
1614218880000|2021-02-25 02:08:00|1641.39|1634.89|1642.12|1635.62|1642.12|1635.62|1641.31|1634.81|36
1614218890000|2021-02-25 02:08:10|1642.14|1635.64|1642.21|1635.71|1642.25|1635.75|1642.09|1635.59|29
1614218900000|2021-02-25 02:08:20|1642.2|1635.7|1641.82|1635.32|1642.42|1635.92|1641.82|1635.32|28
1614218910000|2021-02-25 02:08:30|1641.8|1635.3|1640.68|1634.18|1641.8|1635.3|1640.65|1634.15|33
1614218920000|2021-02-25 02:08:40|1640.65|1634.15|1641.02|1634.52|1641.02|1634.52|1640.64|1634.14|32
1614218930000|2021-02-25 02:08:50|1641.05|1634.55|1642.03|1635.53|1642.07|1635.57|1641.01|1634.51|30
1614218940000|2021-02-25 02:09:00|1642.02|1635.52|1642.61|1636.11|1642.63|1636.13|1641.96|1635.46|30
1614218950000|2021-02-25 02:09:10|1642.62|1636.12|1641.99|1635.49|1642.64|1636.14|1641.95|1635.45|31
1614218960000|2021-02-25 02:09:20|1642|1635.5|1642.74|1636.24|1642.74|1636.24|1641.99|1635.49|37
1614218970000|2021-02-25 02:09:30|1642.73|1636.23|1643.4|1636.9|1643.43|1636.93|1642.73|1636.23|38
1614218980000|2021-02-25 02:09:40|1643.44|1636.94|1643.79|1637.29|1643.79|1637.29|1643.35|1636.85|35
1614218990000|2021-02-25 02:09:50|1643.84|1637.34|1642.99|1636.49|1643.85|1637.35|1642.94|1636.44|34
1614219000000|2021-02-25 02:10:00|1642.95|1636.45|1641.69|1635.19|1643.07|1636.57|1641.35|1634.85|36
1614219010000|2021-02-25 02:10:10|1641.58|1635.08|1640.51|1634.01|1641.58|1635.08|1640.48|1633.98|31
1614219020000|2021-02-25 02:10:20|1640.5|1634|1640.87|1634.37|1641.13|1634.63|1640.5|1634|35
1614219030000|2021-02-25 02:10:30|1640.82|1634.32|1641|1634.5|1641|1634.5|1640.79|1634.29|36
1614219040000|2021-02-25 02:10:40|1641.01|1634.51|1641.72|1635.22|1641.72|1635.22|1640.99|1634.49|26
1614219050000|2021-02-25 02:10:50|1641.69|1635.19|1642.03|1635.53|1642.19|1635.69|1641.69|1635.19|33
1614219060000|2021-02-25 02:11:00|1642.02|1635.52|1641.65|1635.15|1642.02|1635.52|1641.63|1635.13|29
1614219070000|2021-02-25 02:11:10|1641.66|1635.16|1641.63|1635.13|1641.74|1635.24|1641.62|1635.12|21
1614219080000|2021-02-25 02:11:20|1641.58|1635.08|1640.62|1634.12|1641.58|1635.08|1640.62|1634.12|30
1614219090000|2021-02-25 02:11:30|1640.54|1634.04|1640.17|1633.67|1641.36|1634.86|1640.17|1633.67|34
1614219100000|2021-02-25 02:11:40|1640.25|1633.75|1640.48|1633.98|1640.5|1634|1640.08|1633.58|26
1614219110000|2021-02-25 02:11:50|1640.49|1633.99|1640.75|1634.25|1641.11|1634.61|1640.44|1633.94|26
1614219120000|2021-02-25 02:12:00|1640.77|1634.27|1640.74|1634.24|1640.98|1634.48|1640.69|1634.19|30
1614219130000|2021-02-25 02:12:10|1640.71|1634.21|1640.48|1633.98|1640.71|1634.21|1640.47|1633.97|30
1614219140000|2021-02-25 02:12:20|1640.45|1633.95|1640.18|1633.68|1640.45|1633.95|1640.1|1633.6|35
1614219150000|2021-02-25 02:12:30|1640.23|1633.73|1640.1|1633.6|1640.32|1633.82|1640.05|1633.55|33
1614219160000|2021-02-25 02:12:40|1640.12|1633.62|1640.63|1634.13|1640.66|1634.16|1640.12|1633.62|31
1614219170000|2021-02-25 02:12:50|1640.65|1634.15|1641.13|1634.63|1641.14|1634.64|1640.58|1634.08|31
1614219180000|2021-02-25 02:13:00|1641.28|1634.78|1641.73|1635.23|1641.73|1635.23|1641.07|1634.57|32
1614219190000|2021-02-25 02:13:10|1641.76|1635.26|1642.67|1636.17|1642.75|1636.25|1641.7|1635.2|31
1614219200000|2021-02-25 02:13:20|1642.65|1636.15|1643.4|1636.9|1643.43|1636.93|1642.65|1636.15|27
1614219210000|2021-02-25 02:13:30|1643.37|1636.87|1642.66|1636.16|1643.38|1636.88|1642.61|1636.11|28
1614219220000|2021-02-25 02:13:40|1642.67|1636.17|1643.21|1636.71|1643.24|1636.74|1642.62|1636.12|31
1614219230000|2021-02-25 02:13:50|1643.2|1636.7|1643.37|1636.87|1643.37|1636.87|1643.14|1636.64|30
1614219240000|2021-02-25 02:14:00|1643.39|1636.89|1643.85|1637.35|1643.85|1637.35|1643.39|1636.89|27
1614219250000|2021-02-25 02:14:10|1643.82|1637.32|1643.81|1637.31|1643.96|1637.46|1643.75|1637.25|31
1614219260000|2021-02-25 02:14:20|1643.76|1637.26|1643.89|1637.39|1643.94|1637.44|1643.76|1637.26|18
1614219270000|2021-02-25 02:14:30|1643.95|1637.45|1644.18|1637.68|1644.18|1637.68|1643.88|1637.38|20
1614219280000|2021-02-25 02:14:40|1644.19|1637.69|1643.22|1636.72|1644.78|1638.28|1643.22|1636.72|31
1614219290000|2021-02-25 02:14:50|1643.16|1636.66|1642.34|1635.84|1643.16|1636.66|1642.19|1635.69|24
1614219300000|2021-02-25 02:15:00|1642.28|1635.78|1644.14|1637.64|1644.14|1637.64|1642.27|1635.77|36
1614219310000|2021-02-25 02:15:10|1644.08|1637.58|1644.39|1637.89|1644.42|1637.92|1644.05|1637.55|32
1614219320000|2021-02-25 02:15:20|1644.16|1637.66|1644.12|1637.62|1644.33|1637.83|1643.97|1637.47|33
1614219330000|2021-02-25 02:15:30|1644.05|1637.55|1642.67|1636.17|1644.05|1637.55|1642.67|1636.17|32
1614219340000|2021-02-25 02:15:40|1642.68|1636.18|1641.44|1634.94|1642.68|1636.18|1641.43|1634.93|30
1614219350000|2021-02-25 02:15:50|1641.42|1634.92|1642.11|1635.61|1642.51|1636.01|1641.37|1634.87|36
1614219360000|2021-02-25 02:16:00|1641.95|1635.45|1641.8|1635.3|1642.03|1635.53|1641.64|1635.14|32
1614219370000|2021-02-25 02:16:10|1641.79|1635.29|1640.26|1633.76|1641.8|1635.3|1640.16|1633.66|33
1614219380000|2021-02-25 02:16:20|1640.29|1633.79|1641.59|1635.09|1641.59|1635.09|1640.29|1633.79|36
1614219390000|2021-02-25 02:16:30|1641.55|1635.05|1642.07|1635.57|1642.1|1635.6|1641.55|1635.05|28
1614219400000|2021-02-25 02:16:40|1642.09|1635.59|1641.38|1634.88|1642.31|1635.81|1641.18|1634.68|35
1614219410000|2021-02-25 02:16:50|1641.39|1634.89|1641.71|1635.21|1641.75|1635.25|1641.39|1634.89|31
1614219420000|2021-02-25 02:17:00|1641.74|1635.24|1642.52|1636.02|1642.55|1636.05|1641.74|1635.24|31
1614219430000|2021-02-25 02:17:10|1642.5|1636|1644|1637.5|1644|1637.5|1642.48|1635.98|37
1614219440000|2021-02-25 02:17:20|1644.02|1637.52|1644.32|1637.82|1644.32|1637.82|1643.88|1637.38|24
1614219450000|2021-02-25 02:17:30|1644.31|1637.81|1644.92|1638.42|1645.12|1638.62|1644.28|1637.78|30
1614219460000|2021-02-25 02:17:40|1644.86|1638.36|1645|1638.5|1645.13|1638.63|1644.86|1638.36|25
1614219470000|2021-02-25 02:17:50|1644.99|1638.49|1645.13|1638.63|1645.34|1638.84|1644.69|1638.19|36
1614219480000|2021-02-25 02:18:00|1645.24|1638.74|1645.32|1638.82|1645.41|1638.91|1644.98|1638.48|31
1614219490000|2021-02-25 02:18:10|1645.33|1638.83|1646.61|1640.11|1646.61|1640.11|1644.92|1638.42|31
1614219500000|2021-02-25 02:18:20|1646.54|1640.04|1647.95|1641.45|1647.99|1641.49|1646.54|1640.04|36
1614219510000|2021-02-25 02:18:30|1647.98|1641.48|1649.25|1642.75|1649.26|1642.76|1647.95|1641.45|31
1614219520000|2021-02-25 02:18:40|1649.18|1642.68|1648.68|1642.18|1649.18|1642.68|1648.2|1641.7|31
1614219530000|2021-02-25 02:18:50|1648.67|1642.17|1647.88|1641.38|1648.72|1642.22|1647.88|1641.38|35
1614219540000|2021-02-25 02:19:00|1647.77|1641.27|1647.42|1640.92|1648.06|1641.56|1647.35|1640.85|28
1614219550000|2021-02-25 02:19:10|1647.44|1640.94|1645.66|1639.16|1647.44|1640.94|1645.66|1639.16|26
1614219560000|2021-02-25 02:19:20|1645.72|1639.22|1645.51|1639.01|1646.11|1639.61|1645.44|1638.94|29
1614219570000|2021-02-25 02:19:30|1645.48|1638.98|1645.86|1639.36|1645.95|1639.45|1645.36|1638.86|26
1614219580000|2021-02-25 02:19:40|1645.84|1639.34|1645.39|1638.89|1645.87|1639.37|1645.34|1638.84|26
1614219590000|2021-02-25 02:19:50|1645.42|1638.92|1644.71|1638.21|1645.42|1638.92|1644.68|1638.18|23
1614219600000|2021-02-25 02:20:00|1644.64|1638.14|1644.6|1638.1|1644.65|1638.15|1643.42|1636.92|33
1614219610000|2021-02-25 02:20:10|1644.63|1638.13|1646.16|1639.66|1646.24|1639.74|1644.63|1638.13|33
1614219620000|2021-02-25 02:20:20|1646.15|1639.65|1645.81|1639.31|1646.25|1639.75|1645.78|1639.28|35
1614219630000|2021-02-25 02:20:30|1645.84|1639.34|1644.73|1638.23|1645.93|1639.43|1644.64|1638.14|36
1614219640000|2021-02-25 02:20:40|1644.74|1638.24|1644.91|1638.41|1645.45|1638.95|1644.61|1638.11|37
1614219650000|2021-02-25 02:20:50|1644.94|1638.44|1645.29|1638.79|1645.38|1638.88|1644.8|1638.3|36
1614219660000|2021-02-25 02:21:00|1645.4|1638.9|1645.34|1638.84|1645.59|1639.09|1645.19|1638.69|31
1614219670000|2021-02-25 02:21:10|1645.33|1638.83|1644.73|1638.23|1645.33|1638.83|1644.73|1638.23|25
1614219680000|2021-02-25 02:21:20|1644.72|1638.22|1644.52|1638.02|1644.85|1638.35|1644.26|1637.76|32
1614219690000|2021-02-25 02:21:30|1644.55|1638.05|1645.26|1638.76|1645.26|1638.76|1644.54|1638.04|32
1614219700000|2021-02-25 02:21:40|1645.34|1638.84|1644.86|1638.36|1645.37|1638.87|1644.76|1638.26|29
1614219710000|2021-02-25 02:21:50|1644.85|1638.35|1644.81|1638.31|1645.01|1638.51|1644.79|1638.29|27
1614219720000|2021-02-25 02:22:00|1644.8|1638.3|1645.03|1638.53|1645.17|1638.67|1644.8|1638.3|24
1614219730000|2021-02-25 02:22:10|1645|1638.5|1644.91|1638.41|1645.1|1638.6|1644.81|1638.31|34
1614219740000|2021-02-25 02:22:20|1644.92|1638.42|1644.45|1637.95|1644.92|1638.42|1644.41|1637.91|24
1614219750000|2021-02-25 02:22:30|1644.43|1637.93|1644.07|1637.57|1644.53|1638.03|1644.05|1637.55|29
1614219760000|2021-02-25 02:22:40|1644.15|1637.65|1643.56|1637.06|1644.27|1637.77|1643.54|1637.04|26
1614219770000|2021-02-25 02:22:50|1643.54|1637.04|1643.18|1636.68|1643.55|1637.05|1643.18|1636.68|14
1614219780000|2021-02-25 02:23:00|1643.2|1636.7|1643.83|1637.33|1643.9|1637.4|1643.2|1636.7|31
1614219790000|2021-02-25 02:23:10|1643.88|1637.38|1643.66|1637.16|1643.88|1637.38|1643.63|1637.13|26
1614219800000|2021-02-25 02:23:20|1643.64|1637.14|1642.65|1636.15|1643.64|1637.14|1642.63|1636.13|23
1614219810000|2021-02-25 02:23:30|1642.64|1636.14|1642.43|1635.93|1642.91|1636.41|1642.4|1635.9|33
1614219820000|2021-02-25 02:23:40|1642.44|1635.94|1642.32|1635.82|1642.55|1636.05|1642.07|1635.57|32
1614219830000|2021-02-25 02:23:50|1642.42|1635.92|1642.38|1635.88|1642.76|1636.26|1642.38|1635.88|35
1614219840000|2021-02-25 02:24:00|1642.19|1635.69|1641.73|1635.23|1642.19|1635.69|1640.7|1634.2|37
1614219850000|2021-02-25 02:24:10|1641.71|1635.21|1642.39|1635.89|1642.73|1636.23|1641.71|1635.21|38
1614219860000|2021-02-25 02:24:20|1642.2|1635.7|1640.56|1634.06|1642.31|1635.81|1640.56|1634.06|38
1614219870000|2021-02-25 02:24:30|1640.4|1633.9|1640.06|1633.56|1640.4|1633.9|1640|1633.5|16
1614219880000|2021-02-25 02:24:40|1640.09|1633.59|1639.3|1632.8|1640.68|1634.18|1639.29|1632.79|34
1614219890000|2021-02-25 02:24:50|1639.24|1632.74|1638.98|1632.48|1639.27|1632.77|1638.98|1632.48|29
1614219900000|2021-02-25 02:25:00|1638.9|1632.4|1639.72|1633.22|1640|1633.5|1638.86|1632.36|35
1614219910000|2021-02-25 02:25:10|1639.71|1633.21|1638.79|1632.29|1639.72|1633.22|1638.78|1632.28|34
1614219920000|2021-02-25 02:25:20|1638.78|1632.28|1638.43|1631.93|1639.04|1632.54|1638.41|1631.91|25
1614219930000|2021-02-25 02:25:30|1638.4|1631.9|1635.85|1629.35|1638.5|1632|1635.69|1629.19|38
1614219940000|2021-02-25 02:25:40|1635.96|1629.46|1635.31|1628.81|1636.13|1629.63|1635.23|1628.73|34
1614219950000|2021-02-25 02:25:50|1635.32|1628.82|1636.42|1629.92|1636.42|1629.92|1635.32|1628.82|32
1614219960000|2021-02-25 02:26:00|1636.54|1630.04|1635.54|1629.04|1636.54|1630.04|1635.54|1629.04|30
1614219970000|2021-02-25 02:26:10|1635.52|1629.02|1634.85|1628.35|1635.52|1629.02|1634.85|1628.35|34
1614219980000|2021-02-25 02:26:20|1634.71|1628.21|1634.59|1628.09|1634.84|1628.34|1634.32|1627.82|33
1614219990000|2021-02-25 02:26:30|1634.66|1628.16|1635.58|1629.08|1635.64|1629.14|1634.66|1628.16|38
1614220000000|2021-02-25 02:26:40|1635.56|1629.06|1634.67|1628.17|1635.56|1629.06|1634.51|1628.01|28
1614220010000|2021-02-25 02:26:50|1634.72|1628.22|1635.35|1628.85|1635.8|1629.3|1634.69|1628.19|35
1614220020000|2021-02-25 02:27:00|1635.33|1628.83|1633.33|1626.83|1635.33|1628.83|1632.84|1626.34|34
1614220030000|2021-02-25 02:27:10|1633.43|1626.93|1633.07|1626.57|1633.46|1626.96|1632.99|1626.49|35
1614220040000|2021-02-25 02:27:20|1633.15|1626.65|1631.33|1624.83|1633.29|1626.79|1631.33|1624.83|30
1614220050000|2021-02-25 02:27:30|1631.31|1624.81|1630.5|1624|1631.31|1624.81|1630.28|1623.78|39
1614220060000|2021-02-25 02:27:40|1630.62|1624.12|1631.35|1624.85|1631.37|1624.87|1630.18|1623.68|34
1614220070000|2021-02-25 02:27:50|1631.44|1624.94|1632.09|1625.59|1632.09|1625.59|1631.38|1624.88|33
1614220080000|2021-02-25 02:28:00|1632.19|1625.69|1631.28|1624.78|1632.19|1625.69|1631.23|1624.73|34
1614220090000|2021-02-25 02:28:10|1631.32|1624.82|1631.49|1624.99|1631.9|1625.4|1631.17|1624.67|37
1614220100000|2021-02-25 02:28:20|1631.46|1624.96|1631.8|1625.3|1631.85|1625.35|1631|1624.5|35
1614220110000|2021-02-25 02:28:30|1631.82|1625.32|1632.35|1625.85|1632.59|1626.09|1631.65|1625.15|34
1614220120000|2021-02-25 02:28:40|1632.39|1625.89|1631.01|1624.51|1632.44|1625.94|1631.01|1624.51|33
1614220130000|2021-02-25 02:28:50|1630.75|1624.25|1629.72|1623.22|1630.78|1624.28|1629.6|1623.1|28
1614220140000|2021-02-25 02:29:00|1629.6|1623.1|1631.3|1624.8|1631.45|1624.95|1629.6|1623.1|37
1614220150000|2021-02-25 02:29:10|1630.94|1624.44|1631.33|1624.83|1631.73|1625.23|1630.91|1624.41|35
1614220160000|2021-02-25 02:29:20|1631.3|1624.8|1630.72|1624.22|1631.54|1625.04|1630.68|1624.18|35
1614220170000|2021-02-25 02:29:30|1630.84|1624.34|1630.53|1624.03|1630.87|1624.37|1630.22|1623.72|37
1614220180000|2021-02-25 02:29:40|1630.55|1624.05|1630.31|1623.81|1630.55|1624.05|1630.18|1623.68|34
1614220190000|2021-02-25 02:29:50|1630.32|1623.82|1630.08|1623.58|1630.32|1623.82|1630.04|1623.54|31
1614220200000|2021-02-25 02:30:00|1630.07|1623.57|1629.97|1623.47|1630.17|1623.67|1629.85|1623.35|31
1614220210000|2021-02-25 02:30:10|1629.94|1623.44|1630.31|1623.81|1630.31|1623.81|1629.87|1623.37|26
1614220220000|2021-02-25 02:30:20|1630.39|1623.89|1630.43|1623.93|1630.45|1623.95|1630.19|1623.69|32
1614220230000|2021-02-25 02:30:30|1630.38|1623.88|1631.46|1624.96|1631.5|1625|1630.38|1623.88|29
1614220240000|2021-02-25 02:30:40|1631.48|1624.98|1632.19|1625.69|1632.19|1625.69|1631.47|1624.97|31
1614220250000|2021-02-25 02:30:50|1632.2|1625.7|1633.75|1627.25|1633.75|1627.25|1632.16|1625.66|32
1614220260000|2021-02-25 02:31:00|1634.25|1627.75|1633.68|1627.18|1634.49|1627.99|1633.65|1627.15|22
1614220270000|2021-02-25 02:31:10|1633.67|1627.17|1633.56|1627.06|1633.95|1627.45|1633.5|1627|32
1614220280000|2021-02-25 02:31:20|1633.58|1627.08|1633.76|1627.26|1633.76|1627.26|1633.34|1626.84|37
1614220290000|2021-02-25 02:31:30|1633.78|1627.28|1633.47|1626.97|1633.82|1627.32|1633.45|1626.95|32
1614220300000|2021-02-25 02:31:40|1633.39|1626.89|1632.84|1626.34|1633.41|1626.91|1632.84|1626.34|33
1614220310000|2021-02-25 02:31:50|1632.83|1626.33|1632.31|1625.81|1632.86|1626.36|1632.12|1625.62|35
1614220320000|2021-02-25 02:32:00|1632.29|1625.79|1631.37|1624.87|1632.37|1625.87|1631.25|1624.75|31
1614220330000|2021-02-25 02:32:10|1631.36|1624.86|1631.57|1625.07|1632.11|1625.61|1631.36|1624.86|36
1614220340000|2021-02-25 02:32:20|1631.56|1625.06|1631.95|1625.45|1632.54|1626.04|1631.56|1625.06|33
1614220350000|2021-02-25 02:32:30|1631.94|1625.44|1631.98|1625.48|1632.42|1625.92|1631.72|1625.22|34
1614220360000|2021-02-25 02:32:40|1631.95|1625.45|1632.67|1626.17|1632.76|1626.26|1631.91|1625.41|30
1614220370000|2021-02-25 02:32:50|1632.66|1626.16|1632.95|1626.45|1633.02|1626.52|1632.6|1626.1|36
1614220380000|2021-02-25 02:33:00|1632.92|1626.42|1633.46|1626.96|1633.65|1627.15|1632.82|1626.32|34
1614220390000|2021-02-25 02:33:10|1633.48|1626.98|1633.04|1626.54|1633.53|1627.03|1632.9|1626.4|37
1614220400000|2021-02-25 02:33:20|1632.91|1626.41|1632.92|1626.42|1633.12|1626.62|1632.53|1626.03|35
1614220410000|2021-02-25 02:33:30|1632.9|1626.4|1631.72|1625.22|1632.9|1626.4|1631.72|1625.22|23
1614220420000|2021-02-25 02:33:40|1631.71|1625.21|1633.14|1626.64|1633.17|1626.67|1631.71|1625.21|37
1614220430000|2021-02-25 02:33:50|1633.17|1626.67|1634.26|1627.76|1634.26|1627.76|1633|1626.5|29
1614220440000|2021-02-25 02:34:00|1634.2|1627.7|1635.01|1628.51|1635.4|1628.9|1633.74|1627.24|39
1614220450000|2021-02-25 02:34:10|1635|1628.5|1634.6|1628.1|1635.15|1628.65|1634.43|1627.93|33
1614220460000|2021-02-25 02:34:20|1634.51|1628.01|1634.56|1628.06|1634.81|1628.31|1634.37|1627.87|33
1614220470000|2021-02-25 02:34:30|1634.55|1628.05|1635.32|1628.82|1635.53|1629.03|1634.38|1627.88|38
1614220480000|2021-02-25 02:34:40|1635.37|1628.87|1635.74|1629.24|1635.77|1629.27|1635.2|1628.7|31
1614220490000|2021-02-25 02:34:50|1635.69|1629.19|1636.5|1630|1636.54|1630.04|1635.68|1629.18|36
1614220500000|2021-02-25 02:35:00|1636.48|1629.98|1636.68|1630.18|1636.98|1630.48|1636.45|1629.95|32
1614220510000|2021-02-25 02:35:10|1636.7|1630.2|1636.6|1630.1|1636.7|1630.2|1636.2|1629.7|32
1614220520000|2021-02-25 02:35:20|1636.59|1630.09|1636.02|1629.52|1636.77|1630.27|1635.94|1629.44|30
1614220530000|2021-02-25 02:35:30|1636.05|1629.55|1635.98|1629.48|1636.11|1629.61|1635.97|1629.47|29
1614220540000|2021-02-25 02:35:40|1635.99|1629.49|1636.33|1629.83|1636.64|1630.14|1635.99|1629.49|32
1614220550000|2021-02-25 02:35:50|1636.16|1629.66|1636.43|1629.93|1636.63|1630.13|1636.16|1629.66|31
1614220560000|2021-02-25 02:36:00|1636.63|1630.13|1637.32|1630.82|1637.32|1630.82|1636.55|1630.05|31
1614220570000|2021-02-25 02:36:10|1637.46|1630.96|1637.45|1630.95|1637.88|1631.38|1637.29|1630.79|36
1614220580000|2021-02-25 02:36:20|1637.47|1630.97|1636.77|1630.27|1637.58|1631.08|1636.44|1629.94|33
1614220590000|2021-02-25 02:36:30|1636.96|1630.46|1635.98|1629.48|1637.02|1630.52|1635.89|1629.39|30
1614220600000|2021-02-25 02:36:40|1636.01|1629.51|1636.92|1630.42|1636.92|1630.42|1636.01|1629.51|27
1614220610000|2021-02-25 02:36:50|1636.93|1630.43|1637.15|1630.65|1637.23|1630.73|1636.78|1630.28|28
1614220620000|2021-02-25 02:37:00|1637.09|1630.59|1637.16|1630.66|1637.24|1630.74|1637.05|1630.55|31
1614220630000|2021-02-25 02:37:10|1637.13|1630.63|1636.49|1629.99|1637.35|1630.85|1636.48|1629.98|28
1614220640000|2021-02-25 02:37:20|1636.48|1629.98|1634.81|1628.31|1636.62|1630.12|1634.81|1628.31|37
1614220650000|2021-02-25 02:37:30|1634.73|1628.23|1633.95|1627.45|1634.73|1628.23|1633.7|1627.2|39
1614220660000|2021-02-25 02:37:40|1633.97|1627.47|1633.86|1627.36|1634.34|1627.84|1633.66|1627.16|34
1614220670000|2021-02-25 02:37:50|1633.83|1627.33|1633.83|1627.33|1633.94|1627.44|1633.65|1627.15|29
1614220680000|2021-02-25 02:38:00|1633.8|1627.3|1635.03|1628.53|1635.18|1628.68|1633.8|1627.3|34
1614220690000|2021-02-25 02:38:10|1635.04|1628.54|1634.61|1628.11|1635.14|1628.64|1634.61|1628.11|31
1614220700000|2021-02-25 02:38:20|1634.65|1628.15|1635.11|1628.61|1635.2|1628.7|1634.65|1628.15|36
1614220710000|2021-02-25 02:38:30|1635.16|1628.66|1634.79|1628.29|1635.16|1628.66|1634.61|1628.11|32
1614220720000|2021-02-25 02:38:40|1634.76|1628.26|1635.01|1628.51|1635.46|1628.96|1634.69|1628.19|33
1614220730000|2021-02-25 02:38:50|1635.06|1628.56|1634.99|1628.49|1635.17|1628.67|1634.79|1628.29|34
1614220740000|2021-02-25 02:39:00|1635.01|1628.51|1635.39|1628.89|1635.51|1629.01|1634.96|1628.46|29
1614220750000|2021-02-25 02:39:10|1635.48|1628.98|1636.29|1629.79|1636.29|1629.79|1635.48|1628.98|32
1614220760000|2021-02-25 02:39:20|1636.28|1629.78|1636.81|1630.31|1636.92|1630.42|1636.2|1629.7|33
1614220770000|2021-02-25 02:39:30|1636.9|1630.4|1637|1630.5|1637.04|1630.54|1636.81|1630.31|29
1614220780000|2021-02-25 02:39:40|1637.01|1630.51|1637.02|1630.52|1637.2|1630.7|1636.98|1630.48|22
1614220790000|2021-02-25 02:39:50|1637.04|1630.54|1636.91|1630.41|1637.3|1630.8|1636.91|1630.41|31
1614220800000|2021-02-25 02:40:00|1636.94|1630.44|1636.83|1630.33|1636.98|1630.48|1636.78|1630.28|25
1614220810000|2021-02-25 02:40:10|1636.81|1630.31|1636.82|1630.32|1636.82|1630.32|1636.66|1630.16|26
1614220820000|2021-02-25 02:40:20|1636.79|1630.29|1636.92|1630.42|1637.08|1630.58|1636.79|1630.29|24
1614220830000|2021-02-25 02:40:30|1636.97|1630.47|1636.86|1630.36|1637.02|1630.52|1636.85|1630.35|28
1614220840000|2021-02-25 02:40:40|1636.85|1630.35|1636.83|1630.33|1636.88|1630.38|1636.8|1630.3|24
1614220850000|2021-02-25 02:40:50|1636.84|1630.34|1636.82|1630.32|1636.98|1630.48|1636.71|1630.21|25
1614220860000|2021-02-25 02:41:00|1636.81|1630.31|1638.07|1631.57|1638.07|1631.57|1636.8|1630.3|34
1614220870000|2021-02-25 02:41:10|1637.95|1631.45|1638.53|1632.03|1638.53|1632.03|1637.9|1631.4|33
1614220880000|2021-02-25 02:41:20|1638.42|1631.92|1640.05|1633.55|1640.05|1633.55|1638.11|1631.61|31
1614220890000|2021-02-25 02:41:30|1640.06|1633.56|1639.46|1632.96|1641.21|1634.71|1639.46|1632.96|38
1614220900000|2021-02-25 02:41:40|1639.42|1632.92|1640.71|1634.21|1640.71|1634.21|1639.3|1632.8|38
1614220910000|2021-02-25 02:41:50|1640.74|1634.24|1641.26|1634.76|1641.37|1634.87|1640.69|1634.19|31
1614220920000|2021-02-25 02:42:00|1640.96|1634.46|1641.4|1634.9|1641.45|1634.95|1640.75|1634.25|35
1614220930000|2021-02-25 02:42:10|1641.34|1634.84|1641.23|1634.73|1641.47|1634.97|1641.14|1634.64|26
1614220940000|2021-02-25 02:42:20|1641.22|1634.72|1641.68|1635.18|1641.78|1635.28|1641.13|1634.63|23
1614220950000|2021-02-25 02:42:30|1641.72|1635.22|1642.17|1635.67|1642.2|1635.7|1641.72|1635.22|28
1614220960000|2021-02-25 02:42:40|1642.18|1635.68|1640.91|1634.41|1642.31|1635.81|1640.82|1634.32|35
1614220970000|2021-02-25 02:42:50|1640.9|1634.4|1639.77|1633.27|1640.9|1634.4|1639.77|1633.27|30
1614220980000|2021-02-25 02:43:00|1639.74|1633.24|1637.99|1631.49|1639.74|1633.24|1637.97|1631.47|28
1614220990000|2021-02-25 02:43:10|1637.97|1631.47|1637.73|1631.23|1638.27|1631.77|1637.61|1631.11|33
1614221000000|2021-02-25 02:43:20|1637.75|1631.25|1637.46|1630.96|1637.75|1631.25|1637.43|1630.93|20
1614221010000|2021-02-25 02:43:30|1637.47|1630.97|1636.09|1629.59|1637.47|1630.97|1635.94|1629.44|23
1614221020000|2021-02-25 02:43:40|1636.69|1630.19|1637.57|1631.07|1637.99|1631.49|1636.69|1630.19|33
1614221030000|2021-02-25 02:43:50|1637.59|1631.09|1637.47|1630.97|1637.7|1631.2|1637.47|1630.97|27
1614221040000|2021-02-25 02:44:00|1637.22|1630.72|1637.09|1630.59|1637.22|1630.72|1636.93|1630.43|29
1614221050000|2021-02-25 02:44:10|1637.1|1630.6|1637.7|1631.2|1637.78|1631.28|1637.09|1630.59|33
1614221060000|2021-02-25 02:44:20|1637.72|1631.22|1638.23|1631.73|1638.52|1632.02|1637.7|1631.2|32
1614221070000|2021-02-25 02:44:30|1638.2|1631.7|1638.82|1632.32|1638.84|1632.34|1638.2|1631.7|28
1614221080000|2021-02-25 02:44:40|1638.86|1632.36|1638.08|1631.58|1638.86|1632.36|1637.89|1631.39|29
1614221090000|2021-02-25 02:44:50|1638.14|1631.64|1638.62|1632.12|1638.65|1632.15|1637.94|1631.44|20
1614221100000|2021-02-25 02:45:00|1638.61|1632.11|1638.2|1631.7|1638.64|1632.14|1638.12|1631.62|24
1614221110000|2021-02-25 02:45:10|1638.17|1631.67|1636.59|1630.09|1638.17|1631.67|1636.59|1630.09|32
1614221120000|2021-02-25 02:45:20|1636.6|1630.1|1635.68|1629.18|1636.6|1630.1|1635.35|1628.85|35
1614221130000|2021-02-25 02:45:30|1635.65|1629.15|1636.29|1629.79|1636.61|1630.11|1635.65|1629.15|35
1614221140000|2021-02-25 02:45:40|1636.31|1629.81|1636.03|1629.53|1636.61|1630.11|1635.83|1629.33|35
1614221150000|2021-02-25 02:45:50|1636|1629.5|1635.92|1629.42|1636.21|1629.71|1635.81|1629.31|29
1614221160000|2021-02-25 02:46:00|1636.01|1629.51|1636.36|1629.86|1636.65|1630.15|1636|1629.5|30
1614221170000|2021-02-25 02:46:10|1636.34|1629.84|1634.53|1628.03|1636.34|1629.84|1634.48|1627.98|36
1614221180000|2021-02-25 02:46:20|1634.46|1627.96|1633.43|1626.93|1634.46|1627.96|1633.25|1626.75|35
1614221190000|2021-02-25 02:46:30|1633.38|1626.88|1634.97|1628.47|1634.97|1628.47|1633.35|1626.85|36
1614221200000|2021-02-25 02:46:40|1634.92|1628.42|1634.72|1628.22|1635.25|1628.75|1634.72|1628.22|21
1614221210000|2021-02-25 02:46:50|1634.74|1628.24|1634.79|1628.29|1635.86|1629.36|1634.72|1628.22|34
1614221220000|2021-02-25 02:47:00|1634.77|1628.27|1634.24|1627.74|1635.06|1628.56|1634.24|1627.74|38
1614221230000|2021-02-25 02:47:10|1634.07|1627.57|1632.93|1626.43|1634.14|1627.64|1632.93|1626.43|23
1614221240000|2021-02-25 02:47:20|1632.95|1626.45|1632.66|1626.16|1633.13|1626.63|1632.13|1625.63|31
1614221250000|2021-02-25 02:47:30|1632.65|1626.15|1632.88|1626.38|1633.17|1626.67|1632.42|1625.92|30
1614221260000|2021-02-25 02:47:40|1632.7|1626.2|1631.55|1625.05|1632.7|1626.2|1631.49|1624.99|31
1614221270000|2021-02-25 02:47:50|1631.54|1625.04|1632.17|1625.67|1632.27|1625.77|1631.52|1625.02|30
1614221280000|2021-02-25 02:48:00|1632.15|1625.65|1631.49|1624.99|1632.23|1625.73|1631.49|1624.99|33
1614221290000|2021-02-25 02:48:10|1631.53|1625.03|1631.1|1624.6|1631.56|1625.06|1631.03|1624.53|32
1614221300000|2021-02-25 02:48:20|1631.07|1624.57|1631.9|1625.4|1631.92|1625.42|1630.93|1624.43|33
1614221310000|2021-02-25 02:48:30|1631.89|1625.39|1632.43|1625.93|1632.44|1625.94|1631.89|1625.39|28
1614221320000|2021-02-25 02:48:40|1632.44|1625.94|1633.16|1626.66|1633.16|1626.66|1632.44|1625.94|34
1614221330000|2021-02-25 02:48:50|1633.24|1626.74|1633|1626.5|1633.33|1626.83|1632.85|1626.35|39
1614221340000|2021-02-25 02:49:00|1633.03|1626.53|1633.05|1626.55|1633.17|1626.67|1632.97|1626.47|32
1614221350000|2021-02-25 02:49:10|1633.1|1626.6|1634.33|1627.83|1634.33|1627.83|1633.06|1626.56|38
1614221360000|2021-02-25 02:49:20|1634.29|1627.79|1634.62|1628.12|1634.98|1628.48|1634.19|1627.69|37
1614221370000|2021-02-25 02:49:30|1634.64|1628.14|1634.12|1627.62|1634.75|1628.25|1634.12|1627.62|36
1614221380000|2021-02-25 02:49:40|1634.04|1627.54|1633.71|1627.21|1634.13|1627.63|1633.43|1626.93|39
1614221390000|2021-02-25 02:49:50|1633.81|1627.31|1635.34|1628.84|1635.39|1628.89|1633.81|1627.31|36
1614221400000|2021-02-25 02:50:00|1635.37|1628.87|1635.12|1628.62|1635.46|1628.96|1634.92|1628.42|33
1614221410000|2021-02-25 02:50:10|1635.05|1628.55|1634.04|1627.54|1635.39|1628.89|1633.98|1627.48|37
1614221420000|2021-02-25 02:50:20|1634|1627.5|1632.69|1626.19|1634|1627.5|1632.5|1626|33
1614221430000|2021-02-25 02:50:30|1632.72|1626.22|1631.97|1625.47|1632.97|1626.47|1631.44|1624.94|35
1614221440000|2021-02-25 02:50:40|1632.03|1625.53|1633.07|1626.57|1633.21|1626.71|1631.95|1625.45|37
1614221450000|2021-02-25 02:50:50|1633.08|1626.58|1633.92|1627.42|1634.08|1627.58|1633.08|1626.58|32
1614221460000|2021-02-25 02:51:00|1633.97|1627.47|1634.15|1627.65|1634.47|1627.97|1633.9|1627.4|33
1614221470000|2021-02-25 02:51:10|1634.13|1627.63|1634.85|1628.35|1634.93|1628.43|1634.04|1627.54|32
1614221480000|2021-02-25 02:51:20|1634.84|1628.34|1634.96|1628.46|1635.63|1629.13|1634.84|1628.34|33
1614221490000|2021-02-25 02:51:30|1634.91|1628.41|1634.42|1627.92|1634.91|1628.41|1634.27|1627.77|32
1614221500000|2021-02-25 02:51:40|1634.73|1628.23|1635.9|1629.4|1636.05|1629.55|1634.73|1628.23|33
1614221510000|2021-02-25 02:51:50|1635.93|1629.43|1636.18|1629.68|1636.18|1629.68|1635.93|1629.43|26
1614221520000|2021-02-25 02:52:00|1636.2|1629.7|1636.86|1630.36|1636.96|1630.46|1636.17|1629.67|32
1614221530000|2021-02-25 02:52:10|1636.95|1630.45|1635.67|1629.17|1637.44|1630.94|1635.67|1629.17|32
1614221540000|2021-02-25 02:52:20|1635.72|1629.22|1637.21|1630.71|1637.21|1630.71|1635.68|1629.18|34
1614221550000|2021-02-25 02:52:30|1637.22|1630.72|1636.71|1630.21|1637.28|1630.78|1636.33|1629.83|34
1614221560000|2021-02-25 02:52:40|1636.77|1630.27|1636.73|1630.23|1636.81|1630.31|1636.6|1630.1|33
1614221570000|2021-02-25 02:52:50|1636.77|1630.27|1638|1631.5|1638.06|1631.56|1636.77|1630.27|32
1614221580000|2021-02-25 02:53:00|1637.82|1631.32|1637.63|1631.13|1638.11|1631.61|1637.62|1631.12|33
1614221590000|2021-02-25 02:53:10|1637.65|1631.15|1637|1630.5|1637.65|1631.15|1636.87|1630.37|34
1614221600000|2021-02-25 02:53:20|1637.04|1630.54|1637.87|1631.37|1637.87|1631.37|1636.97|1630.47|29
1614221610000|2021-02-25 02:53:30|1637.94|1631.44|1638.03|1631.53|1638.04|1631.54|1637.8|1631.3|22
1614221620000|2021-02-25 02:53:40|1638.04|1631.54|1638.16|1631.66|1638.38|1631.88|1638.01|1631.51|30
1614221630000|2021-02-25 02:53:50|1638.07|1631.57|1638.44|1631.94|1638.54|1632.04|1638.07|1631.57|32
1614221640000|2021-02-25 02:54:00|1638.3|1631.8|1637.43|1630.93|1638.88|1632.38|1637.39|1630.89|37
1614221650000|2021-02-25 02:54:10|1637.49|1630.99|1638.36|1631.86|1638.39|1631.89|1637.47|1630.97|33
1614221660000|2021-02-25 02:54:20|1638.29|1631.79|1638.72|1632.22|1638.86|1632.36|1638.21|1631.71|36
1614221670000|2021-02-25 02:54:30|1638.58|1632.08|1638.81|1632.31|1638.81|1632.31|1638.47|1631.97|33
1614221680000|2021-02-25 02:54:40|1638.77|1632.27|1638.78|1632.28|1638.92|1632.42|1638.59|1632.09|25
1614221690000|2021-02-25 02:54:50|1638.81|1632.31|1638.82|1632.32|1638.83|1632.33|1638.71|1632.21|17
1614221700000|2021-02-25 02:55:00|1638.79|1632.29|1638.26|1631.76|1638.85|1632.35|1638.18|1631.68|33
1614221710000|2021-02-25 02:55:10|1638.36|1631.86|1637.63|1631.13|1638.36|1631.86|1637.55|1631.05|29
1614221720000|2021-02-25 02:55:20|1637.68|1631.18|1637.27|1630.77|1637.68|1631.18|1636.91|1630.41|36
1614221730000|2021-02-25 02:55:30|1636.39|1629.89|1637.04|1630.54|1637.5|1631|1636.39|1629.89|26
1614221740000|2021-02-25 02:55:40|1636.94|1630.44|1637.21|1630.71|1637.45|1630.95|1636.94|1630.44|29
1614221750000|2021-02-25 02:55:50|1637.22|1630.72|1637.4|1630.9|1637.48|1630.98|1636.98|1630.48|35
1614221760000|2021-02-25 02:56:00|1637.43|1630.93|1637.88|1631.38|1637.95|1631.45|1637.33|1630.83|27
1614221770000|2021-02-25 02:56:10|1637.86|1631.36|1636.48|1629.98|1637.86|1631.36|1636.34|1629.84|32
1614221780000|2021-02-25 02:56:20|1636.5|1630|1636.55|1630.05|1636.7|1630.2|1636.49|1629.99|31
1614221790000|2021-02-25 02:56:30|1636.54|1630.04|1636.42|1629.92|1636.73|1630.23|1636.37|1629.87|29
1614221800000|2021-02-25 02:56:40|1636.41|1629.91|1635.24|1628.74|1636.42|1629.92|1635.04|1628.54|30
1614221810000|2021-02-25 02:56:50|1635.26|1628.76|1635.43|1628.93|1635.46|1628.96|1635.2|1628.7|33
1614221820000|2021-02-25 02:57:00|1635.47|1628.97|1633.64|1627.14|1635.52|1629.02|1633.64|1627.14|29
1614221830000|2021-02-25 02:57:10|1633.65|1627.15|1633.45|1626.95|1633.77|1627.27|1633.43|1626.93|31
1614221840000|2021-02-25 02:57:20|1633.51|1627.01|1632.57|1626.07|1633.52|1627.02|1632.49|1625.99|35
1614221850000|2021-02-25 02:57:30|1632.58|1626.08|1632.91|1626.41|1632.91|1626.41|1632.42|1625.92|34
1614221860000|2021-02-25 02:57:40|1633.01|1626.51|1633.58|1627.08|1633.58|1627.08|1633.01|1626.51|38
1614221870000|2021-02-25 02:57:50|1633.56|1627.06|1634.16|1627.66|1634.31|1627.81|1633.53|1627.03|34
1614221880000|2021-02-25 02:58:00|1634.15|1627.65|1635.34|1628.84|1635.41|1628.91|1634.08|1627.58|31
1614221890000|2021-02-25 02:58:10|1635.24|1628.74|1635.25|1628.75|1635.41|1628.91|1635.18|1628.68|30
1614221900000|2021-02-25 02:58:20|1635.23|1628.73|1635.75|1629.25|1635.8|1629.3|1635.23|1628.73|31
1614221910000|2021-02-25 02:58:30|1635.81|1629.31|1636.9|1630.4|1636.9|1630.4|1635.81|1629.31|25
1614221920000|2021-02-25 02:58:40|1636.96|1630.46|1636.98|1630.48|1637.01|1630.51|1636.82|1630.32|29
1614221930000|2021-02-25 02:58:50|1636.99|1630.49|1636.31|1629.81|1637.03|1630.53|1636.03|1629.53|27
1614221940000|2021-02-25 02:59:00|1636.11|1629.61|1635.39|1628.89|1636.2|1629.7|1635.39|1628.89|29
1614221950000|2021-02-25 02:59:10|1635.43|1628.93|1635.69|1629.19|1635.82|1629.32|1635.28|1628.78|29
1614221960000|2021-02-25 02:59:20|1635.79|1629.29|1636.6|1630.1|1636.65|1630.15|1635.7|1629.2|31
1614221970000|2021-02-25 02:59:30|1636.62|1630.12|1636.39|1629.89|1636.64|1630.14|1636.36|1629.86|30
1614221980000|2021-02-25 02:59:40|1636.45|1629.95|1636.65|1630.15|1636.65|1630.15|1636.4|1629.9|25
1614221990000|2021-02-25 02:59:50|1636.56|1630.06|1636.24|1629.74|1636.63|1630.13|1636.19|1629.69|30
1614222000000|2021-02-25 03:00:00|1636.2|1629.7|1635.22|1628.72|1636.33|1629.83|1635.14|1628.64|26
1614222010000|2021-02-25 03:00:10|1635.23|1628.73|1636.03|1629.53|1636.43|1629.93|1635.16|1628.66|32
1614222020000|2021-02-25 03:00:20|1636|1629.5|1634.84|1628.34|1636|1629.5|1634.79|1628.29|34
1614222030000|2021-02-25 03:00:30|1634.82|1628.32|1633.25|1626.75|1634.82|1628.32|1633.2|1626.7|28
1614222040000|2021-02-25 03:00:40|1633.2|1626.7|1632.19|1625.69|1633.2|1626.7|1631.94|1625.44|37
1614222050000|2021-02-25 03:00:50|1632.35|1625.85|1632.17|1625.67|1632.98|1626.48|1632.14|1625.64|37
1614222060000|2021-02-25 03:01:00|1632.2|1625.7|1631.82|1625.32|1632.31|1625.81|1631.79|1625.29|35
1614222070000|2021-02-25 03:01:10|1631.73|1625.23|1631.46|1624.96|1631.82|1625.32|1631.46|1624.96|31
1614222080000|2021-02-25 03:01:20|1631.47|1624.97|1631.08|1624.58|1631.58|1625.08|1631.02|1624.52|29
1614222090000|2021-02-25 03:01:30|1631.09|1624.59|1629.84|1623.34|1631.09|1624.59|1629.84|1623.34|35
1614222100000|2021-02-25 03:01:40|1629.83|1623.33|1629.45|1622.95|1629.88|1623.38|1629.42|1622.92|30
1614222110000|2021-02-25 03:01:50|1629.44|1622.94|1629.55|1623.05|1629.74|1623.24|1629.17|1622.67|35
1614222120000|2021-02-25 03:02:00|1629.52|1623.02|1630.77|1624.27|1630.81|1624.31|1629.44|1622.94|34
1614222130000|2021-02-25 03:02:10|1630.76|1624.26|1631.39|1624.89|1631.44|1624.94|1630.64|1624.14|31
1614222140000|2021-02-25 03:02:20|1631.35|1624.85|1631.14|1624.64|1632.45|1625.95|1631.14|1624.64|35
1614222150000|2021-02-25 03:02:30|1631.12|1624.62|1629.71|1623.21|1631.18|1624.68|1629.66|1623.16|35
1614222160000|2021-02-25 03:02:40|1629.93|1623.43|1630.41|1623.91|1630.47|1623.97|1629.85|1623.35|36
1614222170000|2021-02-25 03:02:50|1630.43|1623.93|1629.99|1623.49|1630.43|1623.93|1629.62|1623.12|37
1614222180000|2021-02-25 03:03:00|1630.02|1623.52|1630.62|1624.12|1630.91|1624.41|1629.91|1623.41|35
1614222190000|2021-02-25 03:03:10|1630.64|1624.14|1628.88|1622.38|1630.64|1624.14|1628.86|1622.36|40
1614222200000|2021-02-25 03:03:20|1628.8|1622.3|1627.9|1621.4|1628.81|1622.31|1627.89|1621.39|32
1614222210000|2021-02-25 03:03:30|1627.95|1621.45|1627.69|1621.19|1628.62|1622.12|1627.65|1621.15|36
1614222220000|2021-02-25 03:03:40|1627.45|1620.95|1627.25|1620.75|1627.66|1621.16|1627.23|1620.73|30
1614222230000|2021-02-25 03:03:50|1627.34|1620.84|1625.85|1619.35|1627.34|1620.84|1625.82|1619.32|38
1614222240000|2021-02-25 03:04:00|1625.89|1619.39|1626.6|1620.1|1626.62|1620.12|1625.76|1619.26|35
1614222250000|2021-02-25 03:04:10|1626.93|1620.43|1626.42|1619.92|1627.19|1620.69|1626.35|1619.85|34
1614222260000|2021-02-25 03:04:20|1626.44|1619.94|1625.92|1619.42|1626.62|1620.12|1625.9|1619.4|33
1614222270000|2021-02-25 03:04:30|1625.9|1619.4|1626.9|1620.4|1627.1|1620.6|1625.9|1619.4|37
1614222280000|2021-02-25 03:04:40|1626.95|1620.45|1626.68|1620.18|1627|1620.5|1626.25|1619.75|36
1614222290000|2021-02-25 03:04:50|1626.47|1619.97|1625.55|1619.05|1626.47|1619.97|1625.49|1618.99|34
1614222300000|2021-02-25 03:05:00|1625.61|1619.11|1625.73|1619.23|1625.82|1619.32|1625.37|1618.87|32
1614222310000|2021-02-25 03:05:10|1625.79|1619.29|1625.1|1618.6|1625.79|1619.29|1624.83|1618.33|34
1614222320000|2021-02-25 03:05:20|1624.99|1618.49|1624.72|1618.22|1625.1|1618.6|1624.52|1618.02|35
1614222330000|2021-02-25 03:05:30|1624.79|1618.29|1624.53|1618.03|1625.04|1618.54|1624.53|1618.03|38
1614222340000|2021-02-25 03:05:40|1624.59|1618.09|1623.37|1616.87|1624.68|1618.18|1623.33|1616.83|37
1614222350000|2021-02-25 03:05:50|1623.4|1616.9|1623.37|1616.87|1623.4|1616.9|1622.63|1616.13|35
1614222360000|2021-02-25 03:06:00|1623.21|1616.71|1624.28|1617.78|1624.32|1617.82|1623.19|1616.69|34
1614222370000|2021-02-25 03:06:10|1624.21|1617.71|1625.79|1619.29|1625.81|1619.31|1624.16|1617.66|33
1614222380000|2021-02-25 03:06:20|1625.91|1619.41|1626.6|1620.1|1626.87|1620.37|1625.91|1619.41|40
1614222390000|2021-02-25 03:06:30|1626.59|1620.09|1625.85|1619.35|1626.61|1620.11|1625|1618.5|38
1614222400000|2021-02-25 03:06:40|1625.89|1619.39|1625.45|1618.95|1626.4|1619.9|1625.24|1618.74|33
1614222410000|2021-02-25 03:06:50|1625.46|1618.96|1625.18|1618.68|1625.48|1618.98|1625.18|1618.68|34
1614222420000|2021-02-25 03:07:00|1625.26|1618.76|1623.95|1617.45|1625.45|1618.95|1623.92|1617.42|34
1614222430000|2021-02-25 03:07:10|1623.94|1617.44|1623.8|1617.3|1624.1|1617.6|1623.77|1617.27|27
1614222440000|2021-02-25 03:07:20|1623.81|1617.31|1623.71|1617.21|1623.89|1617.39|1623.65|1617.15|31
1614222450000|2021-02-25 03:07:30|1623.72|1617.22|1623.89|1617.39|1623.94|1617.44|1623.67|1617.17|28
1614222460000|2021-02-25 03:07:40|1623.91|1617.41|1623.56|1617.06|1624.05|1617.55|1623.49|1616.99|28
1614222470000|2021-02-25 03:07:50|1623.57|1617.07|1623.56|1617.06|1623.8|1617.3|1623.55|1617.05|32
1614222480000|2021-02-25 03:08:00|1623.55|1617.05|1622.59|1616.09|1624.4|1617.9|1622.59|1616.09|36
1614222490000|2021-02-25 03:08:10|1622.55|1616.05|1621.02|1614.52|1622.75|1616.25|1620.3|1613.8|39
1614222500000|2021-02-25 03:08:20|1621.41|1614.91|1621.12|1614.62|1621.5|1615|1620.83|1614.33|37
1614222510000|2021-02-25 03:08:30|1621.09|1614.59|1621.11|1614.61|1621.24|1614.74|1620.44|1613.94|37
1614222520000|2021-02-25 03:08:40|1621.14|1614.64|1621.43|1614.93|1621.7|1615.2|1621.14|1614.64|32
1614222530000|2021-02-25 03:08:50|1621.46|1614.96|1621.67|1615.17|1621.86|1615.36|1621.38|1614.88|32
1614222540000|2021-02-25 03:09:00|1621.66|1615.16|1622.47|1615.97|1622.69|1616.19|1621.61|1615.11|30
1614222550000|2021-02-25 03:09:10|1622.51|1616.01|1623.06|1616.56|1623.07|1616.57|1622.41|1615.91|33
1614222560000|2021-02-25 03:09:20|1623.03|1616.53|1623.96|1617.46|1623.96|1617.46|1622.83|1616.33|33
1614222570000|2021-02-25 03:09:30|1623.97|1617.47|1624|1617.5|1624.4|1617.9|1623.94|1617.44|36
1614222580000|2021-02-25 03:09:40|1624.02|1617.52|1625.05|1618.55|1625.08|1618.58|1624.02|1617.52|32
1614222590000|2021-02-25 03:09:50|1625.07|1618.57|1624.75|1618.25|1625.39|1618.89|1624.58|1618.08|35
1614222600000|2021-02-25 03:10:00|1624.91|1618.41|1623.98|1617.48|1625.36|1618.86|1623.98|1617.48|32
1614222610000|2021-02-25 03:10:10|1623.92|1617.42|1623.19|1616.69|1623.92|1617.42|1623.19|1616.69|28
1614222620000|2021-02-25 03:10:20|1623.18|1616.68|1622.39|1615.89|1623.18|1616.68|1622.39|1615.89|29
1614222630000|2021-02-25 03:10:30|1622.38|1615.88|1621.46|1614.96|1622.38|1615.88|1621.41|1614.91|24
1614222640000|2021-02-25 03:10:40|1621.44|1614.94|1622.27|1615.77|1622.27|1615.77|1621.4|1614.9|36
1614222650000|2021-02-25 03:10:50|1622.26|1615.76|1621.98|1615.48|1622.42|1615.92|1621.74|1615.24|34
1614222660000|2021-02-25 03:11:00|1621.97|1615.47|1621.09|1614.59|1621.97|1615.47|1621.09|1614.59|36
1614222670000|2021-02-25 03:11:10|1620.99|1614.49|1620.66|1614.16|1621.47|1614.97|1620.42|1613.92|35
1614222680000|2021-02-25 03:11:20|1620.69|1614.19|1620.99|1614.49|1621.44|1614.94|1620.69|1614.19|25
1614222690000|2021-02-25 03:11:30|1620.95|1614.45|1621.91|1615.41|1621.91|1615.41|1620.86|1614.36|34
1614222700000|2021-02-25 03:11:40|1621.9|1615.4|1621.82|1615.32|1622|1615.5|1621.8|1615.3|31
1614222710000|2021-02-25 03:11:50|1621.8|1615.3|1621.71|1615.21|1621.93|1615.43|1621.68|1615.18|34
1614222720000|2021-02-25 03:12:00|1621.69|1615.19|1620.43|1613.93|1621.78|1615.28|1620.43|1613.93|35
1614222730000|2021-02-25 03:12:10|1620.46|1613.96|1621.09|1614.59|1621.09|1614.59|1619.61|1613.11|35
1614222740000|2021-02-25 03:12:20|1621.18|1614.68|1621.54|1615.04|1621.77|1615.27|1621.14|1614.64|34
1614222750000|2021-02-25 03:12:30|1621.52|1615.02|1621.49|1614.99|1621.76|1615.26|1621.36|1614.86|32
1614222760000|2021-02-25 03:12:40|1621.44|1614.94|1621.37|1614.87|1621.53|1615.03|1621.35|1614.85|30
1614222770000|2021-02-25 03:12:50|1621.39|1614.89|1621.62|1615.12|1621.66|1615.16|1621.39|1614.89|29
1614222780000|2021-02-25 03:13:00|1621.64|1615.14|1622.18|1615.68|1622.21|1615.71|1621.53|1615.03|28
1614222790000|2021-02-25 03:13:10|1622.29|1615.79|1623.27|1616.77|1623.38|1616.88|1622.29|1615.79|26
1614222800000|2021-02-25 03:13:20|1623.42|1616.92|1624.15|1617.65|1624.17|1617.67|1623.39|1616.89|34
1614222810000|2021-02-25 03:13:30|1624.11|1617.61|1624.08|1617.58|1624.15|1617.65|1623.97|1617.47|29
1614222820000|2021-02-25 03:13:40|1624.07|1617.57|1624.34|1617.84|1624.35|1617.85|1624.02|1617.52|26
1614222830000|2021-02-25 03:13:50|1624.32|1617.82|1624.76|1618.26|1624.8|1618.3|1624.31|1617.81|35
1614222840000|2021-02-25 03:14:00|1624.78|1618.28|1623.78|1617.28|1624.8|1618.3|1623.78|1617.28|28
1614222850000|2021-02-25 03:14:10|1623.75|1617.25|1621.88|1615.38|1623.75|1617.25|1621.88|1615.38|38
1614222860000|2021-02-25 03:14:20|1621.79|1615.29|1621.04|1614.54|1621.79|1615.29|1620.64|1614.14|39
1614222870000|2021-02-25 03:14:30|1620.99|1614.49|1620.96|1614.46|1621.18|1614.68|1620.63|1614.13|38
1614222880000|2021-02-25 03:14:40|1620.91|1614.41|1620.56|1614.06|1620.91|1614.41|1620.42|1613.92|33
1614222890000|2021-02-25 03:14:50|1620.45|1613.95|1620.63|1614.13|1620.96|1614.46|1620.44|1613.94|32
1614222900000|2021-02-25 03:15:00|1620.62|1614.12|1620.2|1613.7|1620.62|1614.12|1619.7|1613.2|35
1614222910000|2021-02-25 03:15:10|1620.18|1613.68|1620.12|1613.62|1620.39|1613.89|1620.03|1613.53|27
1614222920000|2021-02-25 03:15:20|1620.23|1613.73|1620.16|1613.66|1620.23|1613.73|1619.52|1613.02|31
1614222930000|2021-02-25 03:15:30|1620.18|1613.68|1619.62|1613.12|1620.24|1613.74|1619.62|1613.12|33
1614222940000|2021-02-25 03:15:40|1619.58|1613.08|1619.27|1612.77|1619.69|1613.19|1618.46|1611.96|35
1614222950000|2021-02-25 03:15:50|1619.26|1612.76|1618.86|1612.36|1619.26|1612.76|1618.39|1611.89|27
1614222960000|2021-02-25 03:16:00|1618.82|1612.32|1617.07|1610.57|1618.83|1612.33|1617.02|1610.52|35
1614222970000|2021-02-25 03:16:10|1617|1610.5|1615.69|1609.19|1617|1610.5|1615.58|1609.08|36
1614222980000|2021-02-25 03:16:20|1615.66|1609.16|1615.39|1608.89|1616.26|1609.76|1615.39|1608.89|32
1614222990000|2021-02-25 03:16:30|1615.32|1608.82|1615.31|1608.81|1615.98|1609.48|1615.23|1608.73|33
1614223000000|2021-02-25 03:16:40|1615.34|1608.84|1612.28|1605.78|1615.47|1608.97|1612.28|1605.78|37
1614223010000|2021-02-25 03:16:50|1612.08|1605.58|1611.53|1605.03|1613.3|1606.8|1611.53|1605.03|40
1614223020000|2021-02-25 03:17:00|1611.51|1605.01|1610.13|1603.63|1612.25|1605.75|1610.13|1603.63|38
1614223030000|2021-02-25 03:17:10|1609.89|1603.39|1611.39|1604.89|1611.52|1605.02|1609.51|1603.01|37
1614223040000|2021-02-25 03:17:20|1611.47|1604.97|1613.28|1606.78|1613.71|1607.21|1611.47|1604.97|35
1614223050000|2021-02-25 03:17:30|1613.17|1606.67|1613.18|1606.68|1613.22|1606.72|1611.83|1605.33|39
1614223060000|2021-02-25 03:17:40|1613.29|1606.79|1613.74|1607.24|1613.74|1607.24|1613.09|1606.59|38
1614223070000|2021-02-25 03:17:50|1613.85|1607.35|1613.58|1607.08|1614.15|1607.65|1613.34|1606.84|32
1614223080000|2021-02-25 03:18:00|1613.53|1607.03|1611.27|1604.77|1613.53|1607.03|1611.25|1604.75|34
1614223090000|2021-02-25 03:18:10|1611.35|1604.85|1613.49|1606.99|1613.49|1606.99|1611.35|1604.85|36
1614223100000|2021-02-25 03:18:20|1613.45|1606.95|1615.63|1609.13|1615.63|1609.13|1613.45|1606.95|35
1614223110000|2021-02-25 03:18:30|1615.64|1609.14|1614.89|1608.39|1615.68|1609.18|1614.89|1608.39|34
1614223120000|2021-02-25 03:18:40|1614.86|1608.36|1613.88|1607.38|1615.08|1608.58|1613.87|1607.37|37
1614223130000|2021-02-25 03:18:50|1613.77|1607.27|1615.09|1608.59|1615.1|1608.6|1613.45|1606.95|35
1614223140000|2021-02-25 03:19:00|1615.25|1608.75|1614.86|1608.36|1615.25|1608.75|1614.77|1608.27|35
1614223150000|2021-02-25 03:19:10|1614.88|1608.38|1613.3|1606.8|1614.92|1608.42|1613.3|1606.8|33
1614223160000|2021-02-25 03:19:20|1613.22|1606.72|1613.42|1606.92|1613.7|1607.2|1612.84|1606.34|36
1614223170000|2021-02-25 03:19:30|1613.41|1606.91|1611.35|1604.85|1613.41|1606.91|1611.2|1604.7|29
1614223180000|2021-02-25 03:19:40|1611.36|1604.86|1610.42|1603.92|1611.47|1604.97|1610.13|1603.63|29
1614223190000|2021-02-25 03:19:50|1610.41|1603.91|1609.57|1603.07|1610.41|1603.91|1609.5|1603|34
1614223200000|2021-02-25 03:20:00|1609.25|1602.75|1610.67|1604.17|1610.67|1604.17|1609.25|1602.75|36
1614223210000|2021-02-25 03:20:10|1610.58|1604.08|1610.08|1603.58|1610.62|1604.12|1609.81|1603.31|33
1614223220000|2021-02-25 03:20:20|1610.31|1603.81|1612.53|1606.03|1612.53|1606.03|1610.31|1603.81|33
1614223230000|2021-02-25 03:20:30|1612.55|1606.05|1613.23|1606.73|1613.31|1606.81|1612.31|1605.81|37
1614223240000|2021-02-25 03:20:40|1613.16|1606.66|1611.95|1605.45|1613.16|1606.66|1611.85|1605.35|34
1614223250000|2021-02-25 03:20:50|1611.91|1605.41|1611.23|1604.73|1611.91|1605.41|1610.46|1603.96|36
1614223260000|2021-02-25 03:21:00|1611.2|1604.7|1612.6|1606.1|1612.6|1606.1|1611.17|1604.67|32
1614223270000|2021-02-25 03:21:10|1612.44|1605.94|1611.67|1605.17|1612.53|1606.03|1611.56|1605.06|38
1614223280000|2021-02-25 03:21:20|1611.74|1605.24|1612.85|1606.35|1612.85|1606.35|1611.4|1604.9|31
1614223290000|2021-02-25 03:21:30|1612.83|1606.33|1612.87|1606.37|1613.01|1606.51|1612.68|1606.18|23
1614223300000|2021-02-25 03:21:40|1612.86|1606.36|1612.76|1606.26|1612.86|1606.36|1612.69|1606.19|21
1614223310000|2021-02-25 03:21:50|1612.77|1606.27|1613.25|1606.75|1613.26|1606.76|1612.77|1606.27|23
1614223320000|2021-02-25 03:22:00|1613.31|1606.81|1613.88|1607.38|1613.94|1607.44|1613.31|1606.81|32
1614223330000|2021-02-25 03:22:10|1613.85|1607.35|1614.84|1608.34|1614.84|1608.34|1613.85|1607.35|32
1614223340000|2021-02-25 03:22:20|1614.85|1608.35|1614.29|1607.79|1615.09|1608.59|1614.12|1607.62|36
1614223350000|2021-02-25 03:22:30|1614.24|1607.74|1614.54|1608.04|1614.54|1608.04|1613.94|1607.44|26
1614223360000|2021-02-25 03:22:40|1614.47|1607.97|1615.57|1609.07|1615.57|1609.07|1614.46|1607.96|31
1614223370000|2021-02-25 03:22:50|1615.56|1609.06|1615.83|1609.33|1615.93|1609.43|1615.51|1609.01|32
1614223380000|2021-02-25 03:23:00|1615.82|1609.32|1616.06|1609.56|1616.1|1609.6|1615.64|1609.14|31
1614223390000|2021-02-25 03:23:10|1616.07|1609.57|1616.04|1609.54|1616.24|1609.74|1615.89|1609.39|32
1614223400000|2021-02-25 03:23:20|1616.02|1609.52|1614.98|1608.48|1616.04|1609.54|1614.86|1608.36|31
1614223410000|2021-02-25 03:23:30|1615.19|1608.69|1615.11|1608.61|1615.23|1608.73|1614.72|1608.22|32
1614223420000|2021-02-25 03:23:40|1615.16|1608.66|1615.85|1609.35|1615.85|1609.35|1615.16|1608.66|24
1614223430000|2021-02-25 03:23:50|1615.9|1609.4|1615.42|1608.92|1616.01|1609.51|1615.39|1608.89|27
1614223440000|2021-02-25 03:24:00|1615.37|1608.87|1614.53|1608.03|1615.43|1608.93|1614.44|1607.94|32
1614223450000|2021-02-25 03:24:10|1614.49|1607.99|1612.57|1606.07|1614.51|1608.01|1612.56|1606.06|37
1614223460000|2021-02-25 03:24:20|1612.58|1606.08|1613.02|1606.52|1613.26|1606.76|1612.42|1605.92|31
1614223470000|2021-02-25 03:24:30|1612.91|1606.41|1612.86|1606.36|1612.94|1606.44|1612.33|1605.83|35
1614223480000|2021-02-25 03:24:40|1612.9|1606.4|1614.02|1607.52|1614.08|1607.58|1612.9|1606.4|32
1614223490000|2021-02-25 03:24:50|1614|1607.5|1615.35|1608.85|1615.36|1608.86|1613.97|1607.47|33
1614223500000|2021-02-25 03:25:00|1615.37|1608.87|1613.72|1607.22|1615.4|1608.9|1613.34|1606.84|34
1614223510000|2021-02-25 03:25:10|1613.77|1607.27|1614.22|1607.72|1614.23|1607.73|1613.74|1607.24|25
1614223520000|2021-02-25 03:25:20|1614.31|1607.81|1614.79|1608.29|1615.07|1608.57|1614.3|1607.8|27
1614223530000|2021-02-25 03:25:30|1614.99|1608.49|1615.47|1608.97|1615.47|1608.97|1614.7|1608.2|28
1614223540000|2021-02-25 03:25:40|1615.49|1608.99|1615.7|1609.2|1615.85|1609.35|1615.49|1608.99|27
1614223550000|2021-02-25 03:25:50|1615.71|1609.21|1616.72|1610.22|1616.79|1610.29|1615.7|1609.2|36
1614223560000|2021-02-25 03:26:00|1616.71|1610.21|1615.84|1609.34|1616.86|1610.36|1615.54|1609.04|34
1614223570000|2021-02-25 03:26:10|1615.83|1609.33|1615.64|1609.14|1615.89|1609.39|1615.54|1609.04|33
1614223580000|2021-02-25 03:26:20|1615.62|1609.12|1614.17|1607.67|1615.62|1609.12|1613.8|1607.3|36
1614223590000|2021-02-25 03:26:30|1614.13|1607.63|1614.31|1607.81|1614.41|1607.91|1614.13|1607.63|35
1614223600000|2021-02-25 03:26:40|1614.35|1607.85|1615.39|1608.89|1615.39|1608.89|1614.35|1607.85|34
1614223610000|2021-02-25 03:26:50|1615.43|1608.93|1615.49|1608.99|1615.92|1609.42|1615.11|1608.61|37
1614223620000|2021-02-25 03:27:00|1615.6|1609.1|1616.13|1609.63|1616.21|1609.71|1615.45|1608.95|35
1614223630000|2021-02-25 03:27:10|1616.18|1609.68|1616.67|1610.17|1616.88|1610.38|1616.16|1609.66|35
1614223640000|2021-02-25 03:27:20|1616.66|1610.16|1616.12|1609.62|1616.92|1610.42|1616.12|1609.62|34
1614223650000|2021-02-25 03:27:30|1616.18|1609.68|1615.58|1609.08|1616.18|1609.68|1615.54|1609.04|37
1614223660000|2021-02-25 03:27:40|1615.56|1609.06|1614.52|1608.02|1615.72|1609.22|1614.52|1608.02|32
1614223670000|2021-02-25 03:27:50|1614.7|1608.2|1614.76|1608.26|1614.85|1608.35|1613.78|1607.28|40
1614223680000|2021-02-25 03:28:00|1615.02|1608.52|1615.25|1608.75|1615.5|1609|1614.74|1608.24|32
1614223690000|2021-02-25 03:28:10|1614.04|1607.54|1611.77|1605.27|1614.04|1607.54|1611.64|1605.14|39
1614223700000|2021-02-25 03:28:20|1611.96|1605.46|1611.47|1604.97|1612.35|1605.85|1611.31|1604.81|38
1614223710000|2021-02-25 03:28:30|1611.42|1604.92|1609.56|1603.06|1611.43|1604.93|1609.56|1603.06|34
1614223720000|2021-02-25 03:28:40|1609.62|1603.12|1610.44|1603.94|1610.52|1604.02|1608.87|1602.37|37
1614223730000|2021-02-25 03:28:50|1610.4|1603.9|1609.85|1603.35|1610.64|1604.14|1609.85|1603.35|39
1614223740000|2021-02-25 03:29:00|1609.81|1603.31|1607.49|1600.99|1609.86|1603.36|1607.41|1600.91|40
1614223750000|2021-02-25 03:29:10|1607.57|1601.07|1608.66|1602.16|1608.9|1602.4|1607.48|1600.98|36
1614223760000|2021-02-25 03:29:20|1608.64|1602.14|1608.26|1601.76|1609.19|1602.69|1607.8|1601.3|35
1614223770000|2021-02-25 03:29:30|1608.22|1601.72|1608.44|1601.94|1608.92|1602.42|1608.22|1601.72|38
1614223780000|2021-02-25 03:29:40|1608.5|1602|1608|1601.5|1608.58|1602.08|1607.47|1600.97|38
1614223790000|2021-02-25 03:29:50|1608.04|1601.54|1610.11|1603.61|1610.17|1603.67|1608.04|1601.54|36
1614223800000|2021-02-25 03:30:00|1610.14|1603.64|1612.31|1605.81|1612.31|1605.81|1610.14|1603.64|36
1614223810000|2021-02-25 03:30:10|1612.33|1605.83|1613.26|1606.76|1613.87|1607.37|1612.28|1605.78|37
1614223820000|2021-02-25 03:30:20|1613.03|1606.53|1613.83|1607.33|1614.19|1607.69|1612.64|1606.14|38
1614223830000|2021-02-25 03:30:30|1613.84|1607.34|1615.66|1609.16|1615.7|1609.2|1613.84|1607.34|37
1614223840000|2021-02-25 03:30:40|1615.48|1608.98|1616.45|1609.95|1616.45|1609.95|1615.43|1608.93|39
1614223850000|2021-02-25 03:30:50|1616.49|1609.99|1617.07|1610.57|1617.13|1610.63|1616.47|1609.97|26
1614223860000|2021-02-25 03:31:00|1617.08|1610.58|1616.53|1610.03|1617.08|1610.58|1616.53|1610.03|37
1614223870000|2021-02-25 03:31:10|1616.51|1610.01|1615.66|1609.16|1616.53|1610.03|1615.24|1608.74|30
1614223880000|2021-02-25 03:31:20|1615.53|1609.03|1615.39|1608.89|1615.75|1609.25|1615.3|1608.8|34
1614223890000|2021-02-25 03:31:30|1615.38|1608.88|1616.04|1609.54|1616.04|1609.54|1615.14|1608.64|34
1614223900000|2021-02-25 03:31:40|1616.07|1609.57|1616.53|1610.03|1616.67|1610.17|1615.94|1609.44|34
1614223910000|2021-02-25 03:31:50|1616.54|1610.04|1617.79|1611.29|1618.03|1611.53|1616.54|1610.04|37
1614223920000|2021-02-25 03:32:00|1617.74|1611.24|1616.18|1609.68|1617.89|1611.39|1616.17|1609.67|36
1614223930000|2021-02-25 03:32:10|1616.25|1609.75|1615.57|1609.07|1616.63|1610.13|1615.57|1609.07|36
1614223940000|2021-02-25 03:32:20|1615.58|1609.08|1615.71|1609.21|1615.93|1609.43|1615.58|1609.08|31
1614223950000|2021-02-25 03:32:30|1615.55|1609.05|1616.27|1609.77|1616.27|1609.77|1615.09|1608.59|38
1614223960000|2021-02-25 03:32:40|1616.29|1609.79|1616.77|1610.27|1617.03|1610.53|1616.26|1609.76|33
1614223970000|2021-02-25 03:32:50|1616.87|1610.37|1616.47|1609.97|1617.23|1610.73|1616.47|1609.97|32
1614223980000|2021-02-25 03:33:00|1616.43|1609.93|1618.11|1611.61|1618.25|1611.75|1616.3|1609.8|35
1614223990000|2021-02-25 03:33:10|1618.08|1611.58|1617.61|1611.11|1619.42|1612.92|1617.6|1611.1|38
1614224000000|2021-02-25 03:33:20|1617.22|1610.72|1618.54|1612.04|1618.54|1612.04|1616.52|1610.02|35
1614224010000|2021-02-25 03:33:30|1618.46|1611.96|1618.27|1611.77|1618.46|1611.96|1617.88|1611.38|30
1614224020000|2021-02-25 03:33:40|1618.31|1611.81|1617.75|1611.25|1618.51|1612.01|1617.26|1610.76|34
1614224030000|2021-02-25 03:33:50|1618.03|1611.53|1617.77|1611.27|1618.36|1611.86|1617.75|1611.25|34
1614224040000|2021-02-25 03:34:00|1617.8|1611.3|1618.21|1611.71|1618.83|1612.33|1617.8|1611.3|38
1614224050000|2021-02-25 03:34:10|1618.27|1611.77|1618.93|1612.43|1619.1|1612.6|1618.27|1611.77|33
1614224060000|2021-02-25 03:34:20|1618.95|1612.45|1617.81|1611.31|1619.2|1612.7|1617.81|1611.31|34
1614224070000|2021-02-25 03:34:30|1617.74|1611.24|1616.65|1610.15|1617.74|1611.24|1616.35|1609.85|34
1614224080000|2021-02-25 03:34:40|1616.61|1610.11|1617.4|1610.9|1617.56|1611.06|1616.46|1609.96|33
1614224090000|2021-02-25 03:34:50|1617.43|1610.93|1617.35|1610.85|1617.59|1611.09|1617.34|1610.84|33
1614224100000|2021-02-25 03:35:00|1617.28|1610.78|1617.11|1610.61|1617.28|1610.78|1615.69|1609.19|37
1614224110000|2021-02-25 03:35:10|1617.09|1610.59|1618.02|1611.52|1618.04|1611.54|1616.95|1610.45|36
1614224120000|2021-02-25 03:35:20|1617.93|1611.43|1618.68|1612.18|1618.68|1612.18|1617.53|1611.03|35
1614224130000|2021-02-25 03:35:30|1618.82|1612.32|1618.1|1611.6|1618.86|1612.36|1618.05|1611.55|37
1614224140000|2021-02-25 03:35:40|1618.09|1611.59|1617.48|1610.98|1618.1|1611.6|1617.22|1610.72|33
1614224150000|2021-02-25 03:35:50|1617.52|1611.02|1617.37|1610.87|1617.55|1611.05|1616.93|1610.43|30
1614224160000|2021-02-25 03:36:00|1617.4|1610.9|1616.47|1609.97|1617.4|1610.9|1616.21|1609.71|29
1614224170000|2021-02-25 03:36:10|1616.41|1609.91|1615.34|1608.84|1616.8|1610.3|1615.13|1608.63|37
1614224180000|2021-02-25 03:36:20|1615.32|1608.82|1615.41|1608.91|1615.46|1608.96|1614.64|1608.14|36
1614224190000|2021-02-25 03:36:30|1615.4|1608.9|1615.29|1608.79|1615.89|1609.39|1615.21|1608.71|40
1614224200000|2021-02-25 03:36:40|1615.27|1608.77|1616.05|1609.55|1616.07|1609.57|1615.21|1608.71|37
1614224210000|2021-02-25 03:36:50|1616.07|1609.57|1616.72|1610.22|1616.72|1610.22|1615.65|1609.15|35
1614224220000|2021-02-25 03:37:00|1616.73|1610.23|1615.78|1609.28|1616.79|1610.29|1615.75|1609.25|39
1614224230000|2021-02-25 03:37:10|1615.65|1609.15|1614.75|1608.25|1615.68|1609.18|1614.37|1607.87|38
1614224240000|2021-02-25 03:37:20|1614.73|1608.23|1614.46|1607.96|1614.84|1608.34|1614.46|1607.96|29
1614224250000|2021-02-25 03:37:30|1614.47|1607.97|1614.41|1607.91|1614.88|1608.38|1614.23|1607.73|40
1614224260000|2021-02-25 03:37:40|1614.45|1607.95|1615.64|1609.14|1615.64|1609.14|1614.36|1607.86|36
1614224270000|2021-02-25 03:37:50|1615.68|1609.18|1616.51|1610.01|1616.51|1610.01|1615.68|1609.18|32
1614224280000|2021-02-25 03:38:00|1616.47|1609.97|1616.59|1610.09|1616.83|1610.33|1616.36|1609.86|33
1614224290000|2021-02-25 03:38:10|1616.6|1610.1|1615.99|1609.49|1616.78|1610.28|1615.99|1609.49|38
1614224300000|2021-02-25 03:38:20|1616|1609.5|1614.75|1608.25|1616|1609.5|1614.66|1608.16|31
1614224310000|2021-02-25 03:38:30|1614.74|1608.24|1614.12|1607.62|1614.74|1608.24|1613.96|1607.46|39
1614224320000|2021-02-25 03:38:40|1614.08|1607.58|1613.31|1606.81|1614.2|1607.7|1613.31|1606.81|32
1614224330000|2021-02-25 03:38:50|1613.29|1606.79|1613.03|1606.53|1613.29|1606.79|1611.93|1605.43|34
1614224340000|2021-02-25 03:39:00|1612.89|1606.39|1611.83|1605.33|1612.89|1606.39|1611.78|1605.28|35
1614224350000|2021-02-25 03:39:10|1611.8|1605.3|1612.07|1605.57|1612.07|1605.57|1611.66|1605.16|37
1614224360000|2021-02-25 03:39:20|1611.9|1605.4|1612.94|1606.44|1612.96|1606.46|1611.88|1605.38|31
1614224370000|2021-02-25 03:39:30|1612.97|1606.47|1614.95|1608.45|1614.98|1608.48|1612.97|1606.47|31
1614224380000|2021-02-25 03:39:40|1614.9|1608.4|1614.62|1608.12|1614.9|1608.4|1614.03|1607.53|34
1614224390000|2021-02-25 03:39:50|1614.64|1608.14|1615.27|1608.77|1615.27|1608.77|1614.44|1607.94|37
1614224400000|2021-02-25 03:40:00|1615.28|1608.78|1615.81|1609.31|1615.95|1609.45|1615.28|1608.78|35
1614224410000|2021-02-25 03:40:10|1615.82|1609.32|1616|1609.5|1616.32|1609.82|1615.81|1609.31|29
1614224420000|2021-02-25 03:40:20|1615.95|1609.45|1616.91|1610.41|1616.91|1610.41|1615.95|1609.45|33
1614224430000|2021-02-25 03:40:30|1616.89|1610.39|1617.4|1610.9|1617.4|1610.9|1616.16|1609.66|17
1614224440000|2021-02-25 03:40:40|1617.36|1610.86|1617.56|1611.06|1617.79|1611.29|1617.36|1610.86|32
1614224450000|2021-02-25 03:40:50|1617.57|1611.07|1618.11|1611.61|1618.13|1611.63|1617.57|1611.07|32
1614224460000|2021-02-25 03:41:00|1618.15|1611.65|1615.91|1609.41|1618.15|1611.65|1615.91|1609.41|31
1614224470000|2021-02-25 03:41:10|1615.83|1609.33|1615.07|1608.57|1615.83|1609.33|1615.04|1608.54|37
1614224480000|2021-02-25 03:41:20|1615.06|1608.56|1614.04|1607.54|1615.06|1608.56|1614.04|1607.54|35
1614224490000|2021-02-25 03:41:30|1614.17|1607.67|1614.12|1607.62|1614.21|1607.71|1613.53|1607.03|33
1614224500000|2021-02-25 03:41:40|1614.13|1607.63|1612.98|1606.48|1614.26|1607.76|1612.98|1606.48|35
1614224510000|2021-02-25 03:41:50|1612.99|1606.49|1612.62|1606.12|1613.13|1606.63|1612.62|1606.12|30
1614224520000|2021-02-25 03:42:00|1612.59|1606.09|1613.42|1606.92|1613.54|1607.04|1612.52|1606.02|27
1614224530000|2021-02-25 03:42:10|1613.39|1606.89|1614.1|1607.6|1614.1|1607.6|1613.19|1606.69|32
1614224540000|2021-02-25 03:42:20|1614.11|1607.61|1613.94|1607.44|1614.16|1607.66|1613.63|1607.13|30
1614224550000|2021-02-25 03:42:30|1613.97|1607.47|1614.58|1608.08|1614.64|1608.14|1613.96|1607.46|30
1614224560000|2021-02-25 03:42:40|1614.57|1608.07|1614.36|1607.86|1614.59|1608.09|1614|1607.5|35
1614224570000|2021-02-25 03:42:50|1614.35|1607.85|1614.51|1608.01|1614.59|1608.09|1614.21|1607.71|28
1614224580000|2021-02-25 03:43:00|1614.54|1608.04|1616.36|1609.86|1616.36|1609.86|1614.54|1608.04|29
1614224590000|2021-02-25 03:43:10|1616.39|1609.89|1616.45|1609.95|1616.45|1609.95|1616.1|1609.6|32
1614224600000|2021-02-25 03:43:20|1616.96|1610.46|1615.85|1609.35|1617.04|1610.54|1615.8|1609.3|28
1614224610000|2021-02-25 03:43:30|1615.75|1609.25|1615.15|1608.65|1615.8|1609.3|1615.12|1608.62|32
1614224620000|2021-02-25 03:43:40|1615.24|1608.74|1614.89|1608.39|1615.24|1608.74|1614.89|1608.39|17
1614224630000|2021-02-25 03:43:50|1614.85|1608.35|1614.83|1608.33|1615.06|1608.56|1614.71|1608.21|25
1614224640000|2021-02-25 03:44:00|1614.82|1608.32|1615.46|1608.96|1615.53|1609.03|1614.82|1608.32|32
1614224650000|2021-02-25 03:44:10|1615.45|1608.95|1615.18|1608.68|1615.57|1609.07|1615.11|1608.61|31
1614224660000|2021-02-25 03:44:20|1615.05|1608.55|1615.06|1608.56|1615.31|1608.81|1614.96|1608.46|29
1614224670000|2021-02-25 03:44:30|1615.04|1608.54|1614.9|1608.4|1615.1|1608.6|1614.85|1608.35|15
1614224680000|2021-02-25 03:44:40|1614.91|1608.41|1614.96|1608.46|1615.17|1608.67|1614.9|1608.4|27
1614224690000|2021-02-25 03:44:50|1614.93|1608.43|1615|1608.5|1615|1608.5|1614.86|1608.36|17
1614224700000|2021-02-25 03:45:00|1614.96|1608.46|1614.92|1608.42|1615.03|1608.53|1614.89|1608.39|21
1614224710000|2021-02-25 03:45:10|1614.82|1608.32|1613.62|1607.12|1614.82|1608.32|1613.4|1606.9|26
1614224720000|2021-02-25 03:45:20|1614|1607.5|1613.9|1607.4|1614|1607.5|1613.77|1607.27|27
1614224730000|2021-02-25 03:45:30|1613.81|1607.31|1613.39|1606.89|1613.9|1607.4|1613.38|1606.88|31
1614224740000|2021-02-25 03:45:40|1613.38|1606.88|1613.4|1606.9|1613.57|1607.07|1613.31|1606.81|22
1614224750000|2021-02-25 03:45:50|1613.42|1606.92|1612.84|1606.34|1613.42|1606.92|1612.84|1606.34|21
1614224760000|2021-02-25 03:46:00|1612.9|1606.4|1610.52|1604.02|1612.9|1606.4|1610.49|1603.99|32
1614224770000|2021-02-25 03:46:10|1610.56|1604.06|1612.32|1605.82|1612.51|1606.01|1610.53|1604.03|34
1614224780000|2021-02-25 03:46:20|1612.28|1605.78|1612.74|1606.24|1612.8|1606.3|1612.26|1605.76|32
1614224790000|2021-02-25 03:46:30|1612.75|1606.25|1613.8|1607.3|1613.99|1607.49|1612.75|1606.25|30
1614224800000|2021-02-25 03:46:40|1613.81|1607.31|1613.2|1606.7|1613.91|1607.41|1612.9|1606.4|29
1614224810000|2021-02-25 03:46:50|1613.43|1606.93|1614.5|1608|1614.58|1608.08|1613.34|1606.84|37
1614224820000|2021-02-25 03:47:00|1614.53|1608.03|1614.36|1607.86|1614.68|1608.18|1614.36|1607.86|32
1614224830000|2021-02-25 03:47:10|1614.37|1607.87|1614.55|1608.05|1614.82|1608.32|1614.34|1607.84|19
1614224840000|2021-02-25 03:47:20|1614.49|1607.99|1613.73|1607.23|1614.57|1608.07|1613.7|1607.2|30
1614224850000|2021-02-25 03:47:30|1613.74|1607.24|1612.97|1606.47|1613.8|1607.3|1612.96|1606.46|31
1614224860000|2021-02-25 03:47:40|1612.96|1606.46|1613.06|1606.56|1613.31|1606.81|1612.95|1606.45|33
1614224870000|2021-02-25 03:47:50|1613.18|1606.68|1612.92|1606.42|1613.2|1606.7|1612.92|1606.42|23
1614224880000|2021-02-25 03:48:00|1612.89|1606.39|1613.48|1606.98|1613.48|1606.98|1612.89|1606.39|32
1614224890000|2021-02-25 03:48:10|1613.53|1607.03|1613.76|1607.26|1613.87|1607.37|1613.5|1607|27
1614224900000|2021-02-25 03:48:20|1613.78|1607.28|1614.44|1607.94|1614.44|1607.94|1613.78|1607.28|27
1614224910000|2021-02-25 03:48:30|1614.5|1608|1614.22|1607.72|1614.63|1608.13|1614.08|1607.58|27
1614224920000|2021-02-25 03:48:40|1614.24|1607.74|1614.29|1607.79|1614.32|1607.82|1614.24|1607.74|19
1614224930000|2021-02-25 03:48:50|1614.35|1607.85|1613.09|1606.59|1614.42|1607.92|1612.96|1606.46|34
1614224940000|2021-02-25 03:49:00|1613|1606.5|1614.25|1607.75|1614.51|1608.01|1612.98|1606.48|32
1614224950000|2021-02-25 03:49:10|1614.26|1607.76|1614.93|1608.43|1615.04|1608.54|1614.26|1607.76|29
1614224960000|2021-02-25 03:49:20|1614.95|1608.45|1614.23|1607.73|1614.95|1608.45|1613.84|1607.34|35
1614224970000|2021-02-25 03:49:30|1614.14|1607.64|1613.69|1607.19|1614.14|1607.64|1613.56|1607.06|31
1614224980000|2021-02-25 03:49:40|1613.62|1607.12|1613.58|1607.08|1613.75|1607.25|1613.49|1606.99|24
1614224990000|2021-02-25 03:49:50|1613.6|1607.1|1613.48|1606.98|1613.64|1607.14|1613.44|1606.94|29
1614225000000|2021-02-25 03:50:00|1613.46|1606.96|1613.63|1607.13|1613.7|1607.2|1613.46|1606.96|21
1614225010000|2021-02-25 03:50:10|1613.61|1607.11|1614.02|1607.52|1614.02|1607.52|1613.61|1607.11|21
1614225020000|2021-02-25 03:50:20|1614.03|1607.53|1614.53|1608.03|1614.59|1608.09|1613.93|1607.43|25
1614225030000|2021-02-25 03:50:30|1614.41|1607.91|1614.73|1608.23|1615.1|1608.6|1614.41|1607.91|27
1614225040000|2021-02-25 03:50:40|1614.83|1608.33|1616.56|1610.06|1616.61|1610.11|1614.81|1608.31|24
1614225050000|2021-02-25 03:50:50|1616.52|1610.02|1616.37|1609.87|1616.53|1610.03|1616.34|1609.84|17
1614225060000|2021-02-25 03:51:00|1616.35|1609.85|1616.46|1609.96|1616.69|1610.19|1616.35|1609.85|28
1614225070000|2021-02-25 03:51:10|1616.5|1610|1619.06|1612.56|1619.06|1612.56|1616.46|1609.96|35
1614225080000|2021-02-25 03:51:20|1619.1|1612.6|1619.44|1612.94|1619.67|1613.17|1619.1|1612.6|31
1614225090000|2021-02-25 03:51:30|1619.42|1612.92|1619.39|1612.89|1619.42|1612.92|1618.9|1612.4|30
1614225100000|2021-02-25 03:51:40|1619.41|1612.91|1619.04|1612.54|1619.51|1613.01|1619.04|1612.54|28
1614225110000|2021-02-25 03:51:50|1618.76|1612.26|1618.99|1612.49|1619|1612.5|1618.21|1611.71|35
1614225120000|2021-02-25 03:52:00|1618.98|1612.48|1619.73|1613.23|1619.95|1613.45|1618.98|1612.48|29
1614225130000|2021-02-25 03:52:10|1619.71|1613.21|1620.3|1613.8|1620.3|1613.8|1619.66|1613.16|29
1614225140000|2021-02-25 03:52:20|1620.1|1613.6|1618.91|1612.41|1620.35|1613.85|1618.83|1612.33|31
1614225150000|2021-02-25 03:52:30|1618.9|1612.4|1618.11|1611.61|1618.9|1612.4|1618.04|1611.54|32
1614225160000|2021-02-25 03:52:40|1618.29|1611.79|1618.47|1611.97|1618.47|1611.97|1617.91|1611.41|30
1614225170000|2021-02-25 03:52:50|1618.46|1611.96|1617.96|1611.46|1618.46|1611.96|1617.95|1611.45|23
1614225180000|2021-02-25 03:53:00|1618.25|1611.75|1617.57|1611.07|1618.25|1611.75|1617.44|1610.94|19
1614225190000|2021-02-25 03:53:10|1617.19|1610.69|1616.41|1609.91|1617.19|1610.69|1616.4|1609.9|20
1614225200000|2021-02-25 03:53:20|1616.45|1609.95|1617.83|1611.33|1617.87|1611.37|1616.4|1609.9|36
1614225210000|2021-02-25 03:53:30|1617.88|1611.38|1618.69|1612.19|1618.71|1612.21|1617.88|1611.38|34
1614225220000|2021-02-25 03:53:40|1618.65|1612.15|1618.36|1611.86|1618.68|1612.18|1618.36|1611.86|26
1614225230000|2021-02-25 03:53:50|1618.27|1611.77|1618.09|1611.59|1618.27|1611.77|1617.61|1611.11|34
1614225240000|2021-02-25 03:54:00|1618.11|1611.61|1618.76|1612.26|1619.35|1612.85|1618.1|1611.6|36
1614225250000|2021-02-25 03:54:10|1618.79|1612.29|1618.49|1611.99|1618.82|1612.32|1618.28|1611.78|37
1614225260000|2021-02-25 03:54:20|1618.61|1612.11|1617.36|1610.86|1618.61|1612.11|1617.36|1610.86|35
1614225270000|2021-02-25 03:54:30|1617.5|1611|1617.75|1611.25|1618|1611.5|1617.5|1611|27
1614225280000|2021-02-25 03:54:40|1617.78|1611.28|1617.8|1611.3|1617.85|1611.35|1617.74|1611.24|12
1614225290000|2021-02-25 03:54:50|1617.97|1611.47|1618.23|1611.73|1618.23|1611.73|1617.82|1611.32|30
1614225300000|2021-02-25 03:55:00|1618.21|1611.71|1617.77|1611.27|1618.42|1611.92|1617.77|1611.27|27
1614225310000|2021-02-25 03:55:10|1617.78|1611.28|1618.45|1611.95|1619.05|1612.55|1617.75|1611.25|34
1614225320000|2021-02-25 03:55:20|1618.46|1611.96|1617.64|1611.14|1618.53|1612.03|1617.64|1611.14|28
1614225330000|2021-02-25 03:55:30|1617.65|1611.15|1617.76|1611.26|1617.77|1611.27|1617.47|1610.97|31
1614225340000|2021-02-25 03:55:40|1617.79|1611.29|1618.44|1611.94|1618.72|1612.22|1617.75|1611.25|29
1614225350000|2021-02-25 03:55:50|1618.39|1611.89|1617.5|1611|1618.39|1611.89|1617.5|1611|37
1614225360000|2021-02-25 03:56:00|1617.49|1610.99|1617.37|1610.87|1617.49|1610.99|1617.32|1610.82|24
1614225370000|2021-02-25 03:56:10|1617.35|1610.85|1616.74|1610.24|1617.37|1610.87|1616.59|1610.09|30
1614225380000|2021-02-25 03:56:20|1616.72|1610.22|1615.63|1609.13|1616.84|1610.34|1615.55|1609.05|34
1614225390000|2021-02-25 03:56:30|1615.45|1608.95|1615.9|1609.4|1616.34|1609.84|1615.45|1608.95|36
1614225400000|2021-02-25 03:56:40|1615.97|1609.47|1616.1|1609.6|1616.5|1610|1615.71|1609.21|35
1614225410000|2021-02-25 03:56:50|1616.14|1609.64|1616.35|1609.85|1616.54|1610.04|1616.04|1609.54|33
1614225420000|2021-02-25 03:57:00|1616.45|1609.95|1616.26|1609.76|1616.52|1610.02|1616.2|1609.7|38
1614225430000|2021-02-25 03:57:10|1616.32|1609.82|1617.08|1610.58|1617.08|1610.58|1616.17|1609.67|34
1614225440000|2021-02-25 03:57:20|1617.06|1610.56|1615.33|1608.83|1617.06|1610.56|1615.23|1608.73|31
1614225450000|2021-02-25 03:57:30|1615.5|1609|1615.1|1608.6|1615.72|1609.22|1614.97|1608.47|33
1614225460000|2021-02-25 03:57:40|1615.09|1608.59|1614.56|1608.06|1615.14|1608.64|1614.52|1608.02|33
1614225470000|2021-02-25 03:57:50|1614.75|1608.25|1614.27|1607.77|1614.88|1608.38|1614.19|1607.69|24
1614225480000|2021-02-25 03:58:00|1614.47|1607.97|1614.63|1608.13|1614.85|1608.35|1614.39|1607.89|28
1614225490000|2021-02-25 03:58:10|1614.68|1608.18|1614.8|1608.3|1615.2|1608.7|1614.56|1608.06|31
1614225500000|2021-02-25 03:58:20|1614.77|1608.27|1613.51|1607.01|1614.77|1608.27|1613.51|1607.01|30
1614225510000|2021-02-25 03:58:30|1613.88|1607.38|1612.05|1605.55|1613.88|1607.38|1611.92|1605.42|15
1614225520000|2021-02-25 03:58:40|1612.09|1605.59|1612.34|1605.84|1612.39|1605.89|1611.83|1605.33|37
1614225530000|2021-02-25 03:58:50|1612.38|1605.88|1612.56|1606.06|1612.86|1606.36|1612.38|1605.88|37
1614225540000|2021-02-25 03:59:00|1612.58|1606.08|1611.76|1605.26|1612.64|1606.14|1611.6|1605.1|34
1614225550000|2021-02-25 03:59:10|1611.84|1605.34|1611.61|1605.11|1611.92|1605.42|1611.28|1604.78|34
1614225560000|2021-02-25 03:59:20|1611.51|1605.01|1610.33|1603.83|1611.56|1605.06|1609.75|1603.25|35
1614225570000|2021-02-25 03:59:30|1610.31|1603.81|1610.78|1604.28|1610.78|1604.28|1609.98|1603.48|35
1614225580000|2021-02-25 03:59:40|1610.65|1604.15|1610.01|1603.51|1610.65|1604.15|1609.82|1603.32|33
1614225590000|2021-02-25 03:59:50|1610.04|1603.54|1609.01|1602.51|1610.18|1603.68|1609.01|1602.51|40
1614225600000|2021-02-25 04:00:00|1608.84|1602.34|1608.47|1601.97|1608.84|1602.34|1607.86|1601.36|37
1614225610000|2021-02-25 04:00:10|1608.45|1601.95|1607.45|1600.95|1608.87|1602.37|1607.15|1600.65|35
1614225620000|2021-02-25 04:00:20|1607.41|1600.91|1606.82|1600.32|1607.85|1601.35|1606.55|1600.05|38
1614225630000|2021-02-25 04:00:30|1606.71|1600.21|1606.46|1599.96|1607.81|1601.31|1606.22|1599.72|39
1614225640000|2021-02-25 04:00:40|1606.47|1599.97|1605.3|1598.8|1606.54|1600.04|1605.3|1598.8|39
1614225650000|2021-02-25 04:00:50|1605.36|1598.86|1604.23|1597.73|1605.46|1598.96|1604.17|1597.67|31
1614225660000|2021-02-25 04:01:00|1604.26|1597.76|1603.27|1596.77|1604.3|1597.8|1603.19|1596.69|29
1614225670000|2021-02-25 04:01:10|1603.2|1596.7|1602.89|1596.39|1603.51|1597.01|1602.89|1596.39|30
1614225680000|2021-02-25 04:01:20|1602.88|1596.38|1603.08|1596.58|1603.28|1596.78|1602.82|1596.32|28
1614225690000|2021-02-25 04:01:30|1603.11|1596.61|1602.94|1596.44|1603.55|1597.05|1602.94|1596.44|34
1614225700000|2021-02-25 04:01:40|1603.17|1596.67|1599.52|1593.02|1603.17|1596.67|1599.52|1593.02|34
1614225710000|2021-02-25 04:01:50|1599.5|1593|1600.14|1593.64|1600.38|1593.88|1599.32|1592.82|39
1614225720000|2021-02-25 04:02:00|1600.12|1593.62|1600.68|1594.18|1600.68|1594.18|1599.98|1593.48|37
1614225730000|2021-02-25 04:02:10|1600.94|1594.44|1601.82|1595.32|1601.82|1595.32|1600.8|1594.3|36
1614225740000|2021-02-25 04:02:20|1601.96|1595.46|1602.3|1595.8|1602.5|1596|1601.9|1595.4|35
1614225750000|2021-02-25 04:02:30|1602.45|1595.95|1600.61|1594.11|1602.45|1595.95|1600.57|1594.07|34
1614225760000|2021-02-25 04:02:40|1600.6|1594.1|1599.71|1593.21|1600.62|1594.12|1599.43|1592.93|32
1614225770000|2021-02-25 04:02:50|1599.65|1593.15|1599.87|1593.37|1600.38|1593.88|1599.57|1593.07|33
1614225780000|2021-02-25 04:03:00|1599.86|1593.36|1600|1593.5|1600.06|1593.56|1598.94|1592.44|34
1614225790000|2021-02-25 04:03:10|1599.96|1593.46|1601.08|1594.58|1601.08|1594.58|1599.85|1593.35|35
1614225800000|2021-02-25 04:03:20|1601.17|1594.67|1601.31|1594.81|1602.09|1595.59|1600.85|1594.35|33
1614225810000|2021-02-25 04:03:30|1601.33|1594.83|1602.22|1595.72|1602.28|1595.78|1601.33|1594.83|30
1614225820000|2021-02-25 04:03:40|1602.14|1595.64|1602.66|1596.16|1602.76|1596.26|1602.14|1595.64|31
1614225830000|2021-02-25 04:03:50|1602.63|1596.13|1602.36|1595.86|1602.78|1596.28|1602.32|1595.82|33
1614225840000|2021-02-25 04:04:00|1602.38|1595.88|1600.91|1594.41|1602.48|1595.98|1600.34|1593.84|35
1614225850000|2021-02-25 04:04:10|1600.68|1594.18|1598.56|1592.06|1600.85|1594.35|1598.56|1592.06|36
1614225860000|2021-02-25 04:04:20|1598.49|1591.99|1598|1591.5|1598.55|1592.05|1597.23|1590.73|37
1614225870000|2021-02-25 04:04:30|1597.99|1591.49|1597.47|1590.97|1598.44|1591.94|1597.32|1590.82|36
1614225880000|2021-02-25 04:04:40|1597.29|1590.79|1597.03|1590.53|1597.37|1590.87|1596.96|1590.46|35
1614225890000|2021-02-25 04:04:50|1597.04|1590.54|1597.83|1591.33|1597.9|1591.4|1595.79|1589.29|38
1614225900000|2021-02-25 04:05:00|1597.72|1591.22|1596.82|1590.32|1597.72|1591.22|1596.41|1589.91|37
1614225910000|2021-02-25 04:05:10|1596.85|1590.35|1598.78|1592.28|1598.87|1592.37|1596.85|1590.35|37
1614225920000|2021-02-25 04:05:20|1598.73|1592.23|1597.61|1591.11|1598.82|1592.32|1597.48|1590.98|39
1614225930000|2021-02-25 04:05:30|1597.52|1591.02|1596.36|1589.86|1597.52|1591.02|1596.31|1589.81|32
1614225940000|2021-02-25 04:05:40|1596.26|1589.76|1596.64|1590.14|1596.82|1590.32|1595.92|1589.42|37
1614225950000|2021-02-25 04:05:50|1596.63|1590.13|1596.82|1590.32|1597.11|1590.61|1596.49|1589.99|36
1614225960000|2021-02-25 04:06:00|1596.86|1590.36|1596.13|1589.63|1596.86|1590.36|1596.13|1589.63|29
1614225970000|2021-02-25 04:06:10|1596.09|1589.59|1594.23|1587.73|1596.09|1589.59|1594.1|1587.6|28
1614225980000|2021-02-25 04:06:20|1594.37|1587.87|1594.76|1588.26|1595.32|1588.82|1594.34|1587.84|38
1614225990000|2021-02-25 04:06:30|1594.79|1588.29|1594.08|1587.58|1594.89|1588.39|1594.05|1587.55|31
1614226000000|2021-02-25 04:06:40|1594.1|1587.6|1593.83|1587.33|1594.43|1587.93|1593.43|1586.93|31
1614226010000|2021-02-25 04:06:50|1593.87|1587.37|1592.43|1585.93|1594.01|1587.51|1592.27|1585.77|35
1614226020000|2021-02-25 04:07:00|1592.7|1586.2|1593.69|1587.19|1594.21|1587.71|1592.7|1586.2|38
1614226030000|2021-02-25 04:07:10|1593.68|1587.18|1592.43|1585.93|1593.68|1587.18|1592.26|1585.76|35
1614226040000|2021-02-25 04:07:20|1592.3|1585.8|1592.1|1585.6|1592.88|1586.38|1591.89|1585.39|38
1614226050000|2021-02-25 04:07:30|1592.07|1585.57|1591.74|1585.24|1592.5|1586|1591.47|1584.97|34
1614226060000|2021-02-25 04:07:40|1591.71|1585.21|1592.9|1586.4|1593.07|1586.57|1591.71|1585.21|34
1614226070000|2021-02-25 04:07:50|1592.94|1586.44|1593.8|1587.3|1593.87|1587.37|1592.89|1586.39|30
1614226080000|2021-02-25 04:08:00|1593.93|1587.43|1595.75|1589.25|1595.92|1589.42|1593.93|1587.43|39
1614226090000|2021-02-25 04:08:10|1595.72|1589.22|1595.06|1588.56|1595.99|1589.49|1594.99|1588.49|35
1614226100000|2021-02-25 04:08:20|1594.9|1588.4|1594.1|1587.6|1595.12|1588.62|1593.95|1587.45|37
1614226110000|2021-02-25 04:08:30|1594.07|1587.57|1594.41|1587.91|1594.99|1588.49|1594.05|1587.55|38
1614226120000|2021-02-25 04:08:40|1594.49|1587.99|1594.89|1588.39|1595.44|1588.94|1594.34|1587.84|39
1614226130000|2021-02-25 04:08:50|1594.91|1588.41|1593.52|1587.02|1594.95|1588.45|1593.52|1587.02|34
1614226140000|2021-02-25 04:09:00|1593.45|1586.95|1595.99|1589.49|1595.99|1589.49|1593.38|1586.88|35
1614226150000|2021-02-25 04:09:10|1596.27|1589.77|1595.89|1589.39|1597.32|1590.82|1595.89|1589.39|37
1614226160000|2021-02-25 04:09:20|1595.98|1589.48|1594.78|1588.28|1595.98|1589.48|1594.68|1588.18|39
1614226170000|2021-02-25 04:09:30|1594.34|1587.84|1594.49|1587.99|1594.49|1587.99|1593.48|1586.98|38
1614226180000|2021-02-25 04:09:40|1594.63|1588.13|1594.38|1587.88|1594.99|1588.49|1594.33|1587.83|33
1614226190000|2021-02-25 04:09:50|1594.41|1587.91|1594.77|1588.27|1594.83|1588.33|1594.32|1587.82|28
1614226200000|2021-02-25 04:10:00|1594.79|1588.29|1596.08|1589.58|1596.09|1589.59|1594.79|1588.29|37
1614226210000|2021-02-25 04:10:10|1596.12|1589.62|1596.2|1589.7|1596.39|1589.89|1596.04|1589.54|27
1614226220000|2021-02-25 04:10:20|1597.5|1591|1597.31|1590.81|1597.83|1591.33|1597.31|1590.81|30
1614226230000|2021-02-25 04:10:30|1597.24|1590.74|1598.07|1591.57|1598.26|1591.76|1597.05|1590.55|38
1614226240000|2021-02-25 04:10:40|1598.05|1591.55|1597.22|1590.72|1598.15|1591.65|1597.22|1590.72|32
1614226250000|2021-02-25 04:10:50|1597.17|1590.67|1597.51|1591.01|1597.76|1591.26|1596.71|1590.21|34
1614226260000|2021-02-25 04:11:00|1597.63|1591.13|1598.47|1591.97|1598.48|1591.98|1597.63|1591.13|30
1614226270000|2021-02-25 04:11:10|1598.54|1592.04|1599.12|1592.62|1599.16|1592.66|1598.33|1591.83|27
1614226280000|2021-02-25 04:11:20|1599.11|1592.61|1598.65|1592.15|1599.21|1592.71|1598.36|1591.86|36
1614226290000|2021-02-25 04:11:30|1598.66|1592.16|1599.29|1592.79|1599.38|1592.88|1598.63|1592.13|34
1614226300000|2021-02-25 04:11:40|1599.35|1592.85|1599.17|1592.67|1599.61|1593.11|1599.02|1592.52|30
1614226310000|2021-02-25 04:11:50|1599.37|1592.87|1600.46|1593.96|1600.53|1594.03|1599.37|1592.87|33
1614226320000|2021-02-25 04:12:00|1600.48|1593.98|1598.78|1592.28|1600.51|1594.01|1598.78|1592.28|40
1614226330000|2021-02-25 04:12:10|1598.79|1592.29|1598.1|1591.6|1598.79|1592.29|1597.2|1590.7|32
1614226340000|2021-02-25 04:12:20|1597.86|1591.36|1598.19|1591.69|1598.28|1591.78|1597.66|1591.16|36
1614226350000|2021-02-25 04:12:30|1598.07|1591.57|1597.19|1590.69|1598.8|1592.3|1597.19|1590.69|40
1614226360000|2021-02-25 04:12:40|1597.07|1590.57|1595.25|1588.75|1597.07|1590.57|1595.25|1588.75|35
1614226370000|2021-02-25 04:12:50|1595.37|1588.87|1595.85|1589.35|1596|1589.5|1594.07|1587.57|38
1614226380000|2021-02-25 04:13:00|1596.12|1589.62|1597.35|1590.85|1597.35|1590.85|1596.12|1589.62|38
1614226390000|2021-02-25 04:13:10|1597.36|1590.86|1596.86|1590.36|1597.98|1591.48|1596.86|1590.36|38
1614226400000|2021-02-25 04:13:20|1596.8|1590.3|1597.11|1590.61|1597.11|1590.61|1596.03|1589.53|35
1614226410000|2021-02-25 04:13:30|1597.18|1590.68|1598.25|1591.75|1598.25|1591.75|1597.13|1590.63|37
1614226420000|2021-02-25 04:13:40|1598.31|1591.81|1598.91|1592.41|1598.91|1592.41|1597.95|1591.45|34
1614226430000|2021-02-25 04:13:50|1599.27|1592.77|1598.5|1592|1599.28|1592.78|1598.04|1591.54|34
1614226440000|2021-02-25 04:14:00|1598.52|1592.02|1597.93|1591.43|1598.55|1592.05|1597.66|1591.16|33
1614226450000|2021-02-25 04:14:10|1598.24|1591.74|1599.19|1592.69|1599.19|1592.69|1598.22|1591.72|34
1614226460000|2021-02-25 04:14:20|1599.1|1592.6|1599.31|1592.81|1599.36|1592.86|1598.97|1592.47|32
1614226470000|2021-02-25 04:14:30|1599.33|1592.83|1600.55|1594.05|1600.55|1594.05|1599.23|1592.73|35
1614226480000|2021-02-25 04:14:40|1600.62|1594.12|1600.86|1594.36|1600.86|1594.36|1600.29|1593.79|36
1614226490000|2021-02-25 04:14:50|1600.84|1594.34|1601.34|1594.84|1601.4|1594.9|1600.53|1594.03|35
1614226500000|2021-02-25 04:15:00|1601.37|1594.87|1600.49|1593.99|1601.81|1595.31|1600.3|1593.8|37
1614226510000|2021-02-25 04:15:10|1600.44|1593.94|1600.18|1593.68|1600.97|1594.47|1600.04|1593.54|39
1614226520000|2021-02-25 04:15:20|1600.25|1593.75|1600.94|1594.44|1601.25|1594.75|1600.25|1593.75|36
1614226530000|2021-02-25 04:15:30|1600.92|1594.42|1601.78|1595.28|1601.8|1595.3|1600.81|1594.31|33
1614226540000|2021-02-25 04:15:40|1601.79|1595.29|1602.06|1595.56|1602.17|1595.67|1601.71|1595.21|33
1614226550000|2021-02-25 04:15:50|1602.13|1595.63|1603.29|1596.79|1603.35|1596.85|1602.06|1595.56|26
1614226560000|2021-02-25 04:16:00|1603.27|1596.77|1604.87|1598.37|1604.87|1598.37|1603.25|1596.75|26
1614226570000|2021-02-25 04:16:10|1604.86|1598.36|1604.62|1598.12|1605.47|1598.97|1604.62|1598.12|35
1614226580000|2021-02-25 04:16:20|1604.65|1598.15|1604.8|1598.3|1604.93|1598.43|1604.29|1597.79|32
1614226590000|2021-02-25 04:16:30|1605.02|1598.52|1606.46|1599.96|1606.46|1599.96|1605.02|1598.52|29
1614226600000|2021-02-25 04:16:40|1606.47|1599.97|1607.66|1601.16|1607.68|1601.18|1606.36|1599.86|33
1614226610000|2021-02-25 04:16:50|1607.73|1601.23|1607.39|1600.89|1608.25|1601.75|1607.39|1600.89|32
1614226620000|2021-02-25 04:17:00|1607.37|1600.87|1609.27|1602.77|1609.45|1602.95|1606.89|1600.39|37
1614226630000|2021-02-25 04:17:10|1609.37|1602.87|1608.7|1602.2|1609.69|1603.19|1608.7|1602.2|36
1614226640000|2021-02-25 04:17:20|1608.32|1601.82|1609.84|1603.34|1609.93|1603.43|1608.32|1601.82|39
1614226650000|2021-02-25 04:17:30|1609.86|1603.36|1610.28|1603.78|1610.32|1603.82|1609.82|1603.32|35
1614226660000|2021-02-25 04:17:40|1610.26|1603.76|1610.23|1603.73|1610.31|1603.81|1610.18|1603.68|32
1614226670000|2021-02-25 04:17:50|1610.3|1603.8|1610.45|1603.95|1610.47|1603.97|1610.14|1603.64|30
1614226680000|2021-02-25 04:18:00|1610.42|1603.92|1609.31|1602.81|1610.62|1604.12|1609.31|1602.81|32
1614226690000|2021-02-25 04:18:10|1609.13|1602.63|1609.11|1602.61|1609.7|1603.2|1609.11|1602.61|35
1614226700000|2021-02-25 04:18:20|1609.12|1602.62|1609.07|1602.57|1609.21|1602.71|1608.79|1602.29|27
1614226710000|2021-02-25 04:18:30|1609.09|1602.59|1608.07|1601.57|1609.15|1602.65|1608.04|1601.54|30
1614226720000|2021-02-25 04:18:40|1608|1601.5|1608.24|1601.74|1608.85|1602.35|1607.49|1600.99|36
1614226730000|2021-02-25 04:18:50|1608.19|1601.69|1607.62|1601.12|1608.25|1601.75|1607.62|1601.12|32
1614226740000|2021-02-25 04:19:00|1607.54|1601.04|1606.11|1599.61|1607.54|1601.04|1606.11|1599.61|27
1614226750000|2021-02-25 04:19:10|1606.06|1599.56|1606.05|1599.55|1606.14|1599.64|1605.73|1599.23|39
1614226760000|2021-02-25 04:19:20|1605.92|1599.42|1605.63|1599.13|1605.92|1599.42|1605.52|1599.02|28
1614226770000|2021-02-25 04:19:30|1605.54|1599.04|1606.64|1600.14|1606.77|1600.27|1605.4|1598.9|32
1614226780000|2021-02-25 04:19:40|1606.65|1600.15|1607.3|1600.8|1607.3|1600.8|1606.41|1599.91|37
1614226790000|2021-02-25 04:19:50|1607.27|1600.77|1607.11|1600.61|1607.28|1600.78|1606.02|1599.52|35
1614226800000|2021-02-25 04:20:00|1607.2|1600.7|1607.43|1600.93|1607.43|1600.93|1607|1600.5|25
1614226810000|2021-02-25 04:20:10|1607.46|1600.96|1609.07|1602.57|1609.07|1602.57|1607.43|1600.93|32
1614226820000|2021-02-25 04:20:20|1609.08|1602.58|1609.3|1602.8|1609.92|1603.42|1608.91|1602.41|31
1614226830000|2021-02-25 04:20:30|1609.28|1602.78|1609.12|1602.62|1609.47|1602.97|1608.82|1602.32|32
1614226840000|2021-02-25 04:20:40|1609.11|1602.61|1610.33|1603.83|1610.79|1604.29|1609.11|1602.61|31
1614226850000|2021-02-25 04:20:50|1610.24|1603.74|1611.2|1604.7|1611.43|1604.93|1610.19|1603.69|38
1614226860000|2021-02-25 04:21:00|1611.22|1604.72|1609.98|1603.48|1611.22|1604.72|1609.71|1603.21|32
1614226870000|2021-02-25 04:21:10|1609.97|1603.47|1610.07|1603.57|1610.4|1603.9|1609.94|1603.44|38
1614226880000|2021-02-25 04:21:20|1610.08|1603.58|1609.56|1603.06|1610.62|1604.12|1609.56|1603.06|34
1614226890000|2021-02-25 04:21:30|1609.45|1602.95|1611.05|1604.55|1611.25|1604.75|1609.1|1602.6|39
1614226900000|2021-02-25 04:21:40|1611.09|1604.59|1611.52|1605.02|1612.17|1605.67|1611.08|1604.58|38
1614226910000|2021-02-25 04:21:50|1611.46|1604.96|1611.84|1605.34|1611.98|1605.48|1611.4|1604.9|36
1614226920000|2021-02-25 04:22:00|1611.85|1605.35|1611.25|1604.75|1612.01|1605.51|1610.97|1604.47|38
1614226930000|2021-02-25 04:22:10|1611.26|1604.76|1611.62|1605.12|1611.98|1605.48|1611.25|1604.75|31
1614226940000|2021-02-25 04:22:20|1611.63|1605.13|1611.65|1605.15|1611.7|1605.2|1611.61|1605.11|28
1614226950000|2021-02-25 04:22:30|1611.62|1605.12|1611.55|1605.05|1611.62|1605.12|1611.24|1604.74|29
1614226960000|2021-02-25 04:22:40|1611.54|1605.04|1611.42|1604.92|1611.61|1605.11|1611.32|1604.82|31
1614226970000|2021-02-25 04:22:50|1611.43|1604.93|1612.64|1606.14|1612.69|1606.19|1611.43|1604.93|35
1614226980000|2021-02-25 04:23:00|1612.63|1606.13|1611.63|1605.13|1612.63|1606.13|1611.49|1604.99|31
1614226990000|2021-02-25 04:23:10|1611.66|1605.16|1610.95|1604.45|1611.66|1605.16|1610.95|1604.45|37
1614227000000|2021-02-25 04:23:20|1610.96|1604.46|1611.1|1604.6|1611.13|1604.63|1610.93|1604.43|20
1614227010000|2021-02-25 04:23:30|1611.12|1604.62|1611.46|1604.96|1611.46|1604.96|1610.86|1604.36|28
1614227020000|2021-02-25 04:23:40|1611.5|1605|1611.42|1604.92|1611.6|1605.1|1611.42|1604.92|20
1614227030000|2021-02-25 04:23:50|1611.47|1604.97|1611.68|1605.18|1611.74|1605.24|1611.38|1604.88|28
1614227040000|2021-02-25 04:24:00|1611.69|1605.19|1611.98|1605.48|1611.98|1605.48|1611.69|1605.19|15
1614227050000|2021-02-25 04:24:10|1612.19|1605.69|1612.5|1606|1612.62|1606.12|1612.19|1605.69|28
1614227060000|2021-02-25 04:24:20|1612.52|1606.02|1611.39|1604.89|1612.52|1606.02|1611.39|1604.89|26
1614227070000|2021-02-25 04:24:30|1611.34|1604.84|1611.34|1604.84|1611.51|1605.01|1611.32|1604.82|11
1614227080000|2021-02-25 04:24:40|1611.36|1604.86|1611.21|1604.71|1611.39|1604.89|1611.2|1604.7|33
1614227090000|2021-02-25 04:24:50|1611.22|1604.72|1611.12|1604.62|1611.38|1604.88|1611.12|1604.62|25
1614227100000|2021-02-25 04:25:00|1611.13|1604.63|1611.97|1605.47|1611.97|1605.47|1610.88|1604.38|31
1614227110000|2021-02-25 04:25:10|1611.98|1605.48|1612.62|1606.12|1612.64|1606.14|1611.97|1605.47|28
1614227120000|2021-02-25 04:25:20|1612.64|1606.14|1612.83|1606.33|1612.85|1606.35|1612.62|1606.12|22
1614227130000|2021-02-25 04:25:30|1612.87|1606.37|1613.03|1606.53|1613.03|1606.53|1612.49|1605.99|32
1614227140000|2021-02-25 04:25:40|1613.01|1606.51|1613.82|1607.32|1613.83|1607.33|1613|1606.5|18
1614227150000|2021-02-25 04:25:50|1613.83|1607.33|1615.45|1608.95|1615.67|1609.17|1613.83|1607.33|36
1614227160000|2021-02-25 04:26:00|1615.43|1608.93|1613.89|1607.39|1615.72|1609.22|1613.79|1607.29|36
1614227170000|2021-02-25 04:26:10|1613.87|1607.37|1614.48|1607.98|1614.48|1607.98|1613.87|1607.37|29
1614227180000|2021-02-25 04:26:20|1614.49|1607.99|1614.9|1608.4|1615.02|1608.52|1614.49|1607.99|32
1614227190000|2021-02-25 04:26:30|1614.86|1608.36|1614.56|1608.06|1615.01|1608.51|1614.56|1608.06|31
1614227200000|2021-02-25 04:26:40|1614.57|1608.07|1613.16|1606.66|1614.61|1608.11|1613.02|1606.52|31
1614227210000|2021-02-25 04:26:50|1613.15|1606.65|1612.43|1605.93|1613.42|1606.92|1612.21|1605.71|29
1614227220000|2021-02-25 04:27:00|1612.48|1605.98|1612.58|1606.08|1613.14|1606.64|1612.38|1605.88|31
1614227230000|2021-02-25 04:27:10|1612.59|1606.09|1612.88|1606.38|1613.1|1606.6|1612.59|1606.09|21
1614227240000|2021-02-25 04:27:20|1612.89|1606.39|1613.15|1606.65|1613.16|1606.66|1612.89|1606.39|16
1614227250000|2021-02-25 04:27:30|1613.17|1606.67|1614.02|1607.52|1614.06|1607.56|1612.66|1606.16|33
1614227260000|2021-02-25 04:27:40|1614.09|1607.59|1612.71|1606.21|1614.13|1607.63|1612.7|1606.2|36
1614227270000|2021-02-25 04:27:50|1612.68|1606.18|1611.81|1605.31|1612.69|1606.19|1611.78|1605.28|35
1614227280000|2021-02-25 04:28:00|1612.03|1605.53|1613.65|1607.15|1613.65|1607.15|1611.99|1605.49|34
1614227290000|2021-02-25 04:28:10|1613.69|1607.19|1614.32|1607.82|1614.8|1608.3|1613.57|1607.07|33
1614227300000|2021-02-25 04:28:20|1614.27|1607.77|1613.33|1606.83|1614.27|1607.77|1612.89|1606.39|37
1614227310000|2021-02-25 04:28:30|1613.46|1606.96|1615.27|1608.77|1615.27|1608.77|1613.46|1606.96|38
1614227320000|2021-02-25 04:28:40|1614.99|1608.49|1613.57|1607.07|1615.07|1608.57|1613.57|1607.07|36
1614227330000|2021-02-25 04:28:50|1613.54|1607.04|1613.96|1607.46|1614.07|1607.57|1613.51|1607.01|24
1614227340000|2021-02-25 04:29:00|1613.95|1607.45|1613.03|1606.53|1613.95|1607.45|1612.92|1606.42|31
1614227350000|2021-02-25 04:29:10|1613.06|1606.56|1612.19|1605.69|1613.06|1606.56|1612.19|1605.69|29
1614227360000|2021-02-25 04:29:20|1612.15|1605.65|1611.19|1604.69|1612.18|1605.68|1610.79|1604.29|38
1614227370000|2021-02-25 04:29:30|1611.17|1604.67|1612.03|1605.53|1612.27|1605.77|1611.17|1604.67|36
1614227380000|2021-02-25 04:29:40|1612.06|1605.56|1612.5|1606|1612.7|1606.2|1612.03|1605.53|27
1614227390000|2021-02-25 04:29:50|1612.57|1606.07|1612.13|1605.63|1612.68|1606.18|1612.09|1605.59|31
1614227400000|2021-02-25 04:30:00|1612.12|1605.62|1611.54|1605.04|1612.18|1605.68|1611.54|1605.04|28
1614227410000|2021-02-25 04:30:10|1611.61|1605.11|1612.35|1605.85|1612.36|1605.86|1611.39|1604.89|29
1614227420000|2021-02-25 04:30:20|1612.38|1605.88|1613.01|1606.51|1613.01|1606.51|1612.27|1605.77|30
1614227430000|2021-02-25 04:30:30|1613.04|1606.54|1612.03|1605.53|1613.26|1606.76|1611.96|1605.46|19
1614227440000|2021-02-25 04:30:40|1612.02|1605.52|1611.62|1605.12|1612.02|1605.52|1611.32|1604.82|30
1614227450000|2021-02-25 04:30:50|1611.7|1605.2|1611.77|1605.27|1612.6|1606.1|1611.68|1605.18|36
1614227460000|2021-02-25 04:31:00|1611.67|1605.17|1612.61|1606.11|1612.61|1606.11|1611.67|1605.17|35
1614227470000|2021-02-25 04:31:10|1613|1606.5|1611.81|1605.31|1613.3|1606.8|1611.66|1605.16|38
1614227480000|2021-02-25 04:31:20|1611.73|1605.23|1611.81|1605.31|1612.33|1605.83|1611.65|1605.15|32
1614227490000|2021-02-25 04:31:30|1611.76|1605.26|1611.73|1605.23|1612.02|1605.52|1611.34|1604.84|37
1614227500000|2021-02-25 04:31:40|1611.72|1605.22|1611.26|1604.76|1611.72|1605.22|1611.26|1604.76|24
1614227510000|2021-02-25 04:31:50|1611.21|1604.71|1611.03|1604.53|1611.4|1604.9|1610.46|1603.96|28
1614227520000|2021-02-25 04:32:00|1610.99|1604.49|1612.8|1606.3|1612.96|1606.46|1610.99|1604.49|34
1614227530000|2021-02-25 04:32:10|1612.93|1606.43|1613.01|1606.51|1614.36|1607.86|1612.93|1606.43|36
1614227540000|2021-02-25 04:32:20|1613.08|1606.58|1615.32|1608.82|1615.35|1608.85|1613.08|1606.58|33
1614227550000|2021-02-25 04:32:30|1615.34|1608.84|1617.53|1611.03|1617.53|1611.03|1615.34|1608.84|38
1614227560000|2021-02-25 04:32:40|1617.6|1611.1|1617.72|1611.22|1618.2|1611.7|1617.45|1610.95|39
1614227570000|2021-02-25 04:32:50|1617.73|1611.23|1617.03|1610.53|1617.73|1611.23|1616.45|1609.95|40
1614227580000|2021-02-25 04:33:00|1617.02|1610.52|1615.96|1609.46|1617.1|1610.6|1615.68|1609.18|37
1614227590000|2021-02-25 04:33:10|1615.97|1609.47|1614.85|1608.35|1615.97|1609.47|1614.79|1608.29|38
1614227600000|2021-02-25 04:33:20|1614.72|1608.22|1613.65|1607.15|1614.96|1608.46|1613.63|1607.13|33
1614227610000|2021-02-25 04:33:30|1613.6|1607.1|1614.31|1607.81|1614.93|1608.43|1613.28|1606.78|38
1614227620000|2021-02-25 04:33:40|1614.22|1607.72|1613.95|1607.45|1614.5|1608|1613.87|1607.37|38
1614227630000|2021-02-25 04:33:50|1613.96|1607.46|1613.29|1606.79|1613.96|1607.46|1613.1|1606.6|33
1614227640000|2021-02-25 04:34:00|1613.11|1606.61|1614.74|1608.24|1614.98|1608.48|1613.06|1606.56|38
1614227650000|2021-02-25 04:34:10|1614.57|1608.07|1614.86|1608.36|1615.12|1608.62|1613.9|1607.4|37
1614227660000|2021-02-25 04:34:20|1614.84|1608.34|1615.92|1609.42|1616.67|1610.17|1614.84|1608.34|37
1614227670000|2021-02-25 04:34:30|1615.84|1609.34|1615.58|1609.08|1616.06|1609.56|1615.58|1609.08|34
1614227680000|2021-02-25 04:34:40|1615.57|1609.07|1614.87|1608.37|1615.6|1609.1|1613.96|1607.46|38
1614227690000|2021-02-25 04:34:50|1614.94|1608.44|1612.59|1606.09|1615.09|1608.59|1611.95|1605.45|39
1614227700000|2021-02-25 04:35:00|1612.53|1606.03|1611.06|1604.56|1612.58|1606.08|1611.04|1604.54|36
1614227710000|2021-02-25 04:35:10|1611.04|1604.54|1608.68|1602.18|1611.23|1604.73|1608.68|1602.18|34
1614227720000|2021-02-25 04:35:20|1608.49|1601.99|1608.75|1602.25|1609.3|1602.8|1608.11|1601.61|36
1614227730000|2021-02-25 04:35:30|1608.45|1601.95|1607.52|1601.02|1609.06|1602.56|1607.52|1601.02|38
1614227740000|2021-02-25 04:35:40|1607.44|1600.94|1607.09|1600.59|1607.44|1600.94|1605.05|1598.55|39
1614227750000|2021-02-25 04:35:50|1607.19|1600.69|1609.08|1602.58|1609.1|1602.6|1607.19|1600.69|37
1614227760000|2021-02-25 04:36:00|1609.06|1602.56|1608.23|1601.73|1609.06|1602.56|1607.72|1601.22|32
1614227770000|2021-02-25 04:36:10|1608.32|1601.82|1609.18|1602.68|1609.28|1602.78|1608.32|1601.82|36
1614227780000|2021-02-25 04:36:20|1609.2|1602.7|1609.27|1602.77|1609.92|1603.42|1609.19|1602.69|33
1614227790000|2021-02-25 04:36:30|1609.17|1602.67|1610.27|1603.77|1610.92|1604.42|1609.17|1602.67|34
1614227800000|2021-02-25 04:36:40|1610.2|1603.7|1608.64|1602.14|1610.35|1603.85|1608.64|1602.14|36
1614227810000|2021-02-25 04:36:50|1608.66|1602.16|1608.15|1601.65|1608.67|1602.17|1607.26|1600.76|35
1614227820000|2021-02-25 04:37:00|1608.16|1601.66|1606.52|1600.02|1608.16|1601.66|1606.35|1599.85|38
1614227830000|2021-02-25 04:37:10|1606.55|1600.05|1605.95|1599.45|1606.55|1600.05|1605.73|1599.23|38
1614227840000|2021-02-25 04:37:20|1606.11|1599.61|1606.45|1599.95|1606.52|1600.02|1605.81|1599.31|34
1614227850000|2021-02-25 04:37:30|1606.51|1600.01|1605.84|1599.34|1606.54|1600.04|1605.58|1599.08|36
1614227860000|2021-02-25 04:37:40|1605.83|1599.33|1604.35|1597.85|1606.11|1599.61|1604.35|1597.85|31
1614227870000|2021-02-25 04:37:50|1604.4|1597.9|1604.11|1597.61|1604.4|1597.9|1604.06|1597.56|34
1614227880000|2021-02-25 04:38:00|1604.1|1597.6|1602.06|1595.56|1604.15|1597.65|1601.96|1595.46|35
1614227890000|2021-02-25 04:38:10|1602.1|1595.6|1603.22|1596.72|1603.55|1597.05|1602.1|1595.6|38
1614227900000|2021-02-25 04:38:20|1603.08|1596.58|1603.75|1597.25|1604.1|1597.6|1602.92|1596.42|37
1614227910000|2021-02-25 04:38:30|1603.73|1597.23|1602.56|1596.06|1603.78|1597.28|1602.56|1596.06|35
1614227920000|2021-02-25 04:38:40|1602.54|1596.04|1600.16|1593.66|1602.82|1596.32|1600.16|1593.66|37
1614227930000|2021-02-25 04:38:50|1600.18|1593.68|1599.26|1592.76|1600.26|1593.76|1599.26|1592.76|39
1614227940000|2021-02-25 04:39:00|1599.38|1592.88|1599.03|1592.53|1599.83|1593.33|1599.03|1592.53|39
1614227950000|2021-02-25 04:39:10|1599.1|1592.6|1598.72|1592.22|1599.45|1592.95|1598.56|1592.06|37
1614227960000|2021-02-25 04:39:20|1598.67|1592.17|1599.35|1592.85|1599.35|1592.85|1597.99|1591.49|37
1614227970000|2021-02-25 04:39:30|1599.36|1592.86|1597.48|1590.98|1599.74|1593.24|1597.48|1590.98|40
1614227980000|2021-02-25 04:39:40|1597.46|1590.96|1597.92|1591.42|1597.92|1591.42|1595.8|1589.3|37
1614227990000|2021-02-25 04:39:50|1597.86|1591.36|1596.51|1590.01|1597.86|1591.36|1596.06|1589.56|38
1614228000000|2021-02-25 04:40:00|1596.46|1589.96|1595.26|1588.76|1596.6|1590.1|1594.19|1587.69|37
1614228010000|2021-02-25 04:40:10|1595.45|1588.95|1595.98|1589.48|1596.35|1589.85|1595.45|1588.95|40
1614228020000|2021-02-25 04:40:20|1596.08|1589.58|1596.09|1589.59|1596.16|1589.66|1595.91|1589.41|37
1614228030000|2021-02-25 04:40:30|1595.91|1589.41|1594.64|1588.14|1595.91|1589.41|1594.25|1587.75|36
1614228040000|2021-02-25 04:40:40|1594.56|1588.06|1594.45|1587.95|1594.56|1588.06|1593.91|1587.41|35
1614228050000|2021-02-25 04:40:50|1594.46|1587.96|1595.14|1588.64|1595.19|1588.69|1594.46|1587.96|29
1614228060000|2021-02-25 04:41:00|1594.99|1588.49|1594.91|1588.41|1594.99|1588.49|1594.35|1587.85|30
1614228070000|2021-02-25 04:41:10|1594.89|1588.39|1594.99|1588.49|1595|1588.5|1594.35|1587.85|31
1614228080000|2021-02-25 04:41:20|1594.98|1588.48|1595.3|1588.8|1595.88|1589.38|1594.98|1588.48|36
1614228090000|2021-02-25 04:41:30|1595.31|1588.81|1595.37|1588.87|1596.49|1589.99|1595.29|1588.79|38
1614228100000|2021-02-25 04:41:40|1595.44|1588.94|1594.79|1588.29|1595.48|1588.98|1594.54|1588.04|29
1614228110000|2021-02-25 04:41:50|1594.71|1588.21|1594.14|1587.64|1594.71|1588.21|1593.68|1587.18|34
1614228120000|2021-02-25 04:42:00|1594.15|1587.65|1593.81|1587.31|1594.15|1587.65|1593.66|1587.16|33
1614228130000|2021-02-25 04:42:10|1593.83|1587.33|1594.56|1588.06|1594.59|1588.09|1593.6|1587.1|35
1614228140000|2021-02-25 04:42:20|1594.47|1587.97|1593.79|1587.29|1594.49|1587.99|1593.69|1587.19|27
1614228150000|2021-02-25 04:42:30|1593.84|1587.34|1594.47|1587.97|1595.42|1588.92|1593.84|1587.34|40
1614228160000|2021-02-25 04:42:40|1594.51|1588.01|1596.87|1590.37|1596.87|1590.37|1594.51|1588.01|39
1614228170000|2021-02-25 04:42:50|1596.89|1590.39|1596.87|1590.37|1597.42|1590.92|1596.63|1590.13|37
1614228180000|2021-02-25 04:43:00|1596.84|1590.34|1598.93|1592.43|1598.93|1592.43|1596.84|1590.34|30
1614228190000|2021-02-25 04:43:10|1598.91|1592.41|1599.48|1592.98|1599.86|1593.36|1598.83|1592.33|37
1614228200000|2021-02-25 04:43:20|1599.47|1592.97|1600.08|1593.58|1600.08|1593.58|1599.47|1592.97|38
1614228210000|2021-02-25 04:43:30|1600.07|1593.57|1598.97|1592.47|1600.07|1593.57|1598.34|1591.84|34
1614228220000|2021-02-25 04:43:40|1599.04|1592.54|1598.38|1591.88|1599.53|1593.03|1598.38|1591.88|35
1614228230000|2021-02-25 04:43:50|1598.39|1591.89|1598.4|1591.9|1598.63|1592.13|1598.24|1591.74|37
1614228240000|2021-02-25 04:44:00|1598.44|1591.94|1600.44|1593.94|1600.56|1594.06|1598.37|1591.87|37
1614228250000|2021-02-25 04:44:10|1600.43|1593.93|1601.63|1595.13|1601.64|1595.14|1600.37|1593.87|31
1614228260000|2021-02-25 04:44:20|1601.62|1595.12|1602.54|1596.04|1602.68|1596.18|1601.62|1595.12|33
1614228270000|2021-02-25 04:44:30|1602.58|1596.08|1601.89|1595.39|1603.21|1596.71|1601.89|1595.39|27
1614228280000|2021-02-25 04:44:40|1601.86|1595.36|1601.09|1594.59|1602.36|1595.86|1600.87|1594.37|32
1614228290000|2021-02-25 04:44:50|1601.21|1594.71|1600.85|1594.35|1602.01|1595.51|1600.85|1594.35|32
1614228300000|2021-02-25 04:45:00|1600.9|1594.4|1603.04|1596.54|1603.08|1596.58|1600.53|1594.03|39
1614228310000|2021-02-25 04:45:10|1603|1596.5|1603.63|1597.13|1604.06|1597.56|1603|1596.5|38
1614228320000|2021-02-25 04:45:20|1603.91|1597.41|1605.19|1598.69|1605.19|1598.69|1603.91|1597.41|36
1614228330000|2021-02-25 04:45:30|1605.13|1598.63|1605.05|1598.55|1606.21|1599.71|1605|1598.5|37
1614228340000|2021-02-25 04:45:40|1605.02|1598.52|1605.75|1599.25|1605.81|1599.31|1603.91|1597.41|38
1614228350000|2021-02-25 04:45:50|1605.62|1599.12|1605.92|1599.42|1605.94|1599.44|1605.06|1598.56|38
1614228360000|2021-02-25 04:46:00|1605.84|1599.34|1604.13|1597.63|1605.84|1599.34|1604.13|1597.63|39
1614228370000|2021-02-25 04:46:10|1604.1|1597.6|1602.74|1596.24|1604.1|1597.6|1602.32|1595.82|35
1614228380000|2021-02-25 04:46:20|1602.77|1596.27|1601.89|1595.39|1602.92|1596.42|1600.99|1594.49|37
1614228390000|2021-02-25 04:46:30|1602.01|1595.51|1602.99|1596.49|1602.99|1596.49|1601.87|1595.37|32
1614228400000|2021-02-25 04:46:40|1603|1596.5|1604.36|1597.86|1604.54|1598.04|1603|1596.5|35
1614228410000|2021-02-25 04:46:50|1604.59|1598.09|1605.16|1598.66|1605.31|1598.81|1604.39|1597.89|36
1614228420000|2021-02-25 04:47:00|1605.38|1598.88|1606.38|1599.88|1606.48|1599.98|1605.38|1598.88|34
1614228430000|2021-02-25 04:47:10|1606.53|1600.03|1606.2|1599.7|1606.54|1600.04|1605.89|1599.39|36
1614228440000|2021-02-25 04:47:20|1606.16|1599.66|1607.26|1600.76|1607.26|1600.76|1605.98|1599.48|36
1614228450000|2021-02-25 04:47:30|1607.28|1600.78|1607.22|1600.72|1607.33|1600.83|1607.02|1600.52|33
1614228460000|2021-02-25 04:47:40|1607.23|1600.73|1607.4|1600.9|1607.87|1601.37|1607.18|1600.68|34
1614228470000|2021-02-25 04:47:50|1607.44|1600.94|1607.28|1600.78|1607.44|1600.94|1607.01|1600.51|28
1614228480000|2021-02-25 04:48:00|1607.32|1600.82|1606.2|1599.7|1607.51|1601.01|1606.2|1599.7|36
1614228490000|2021-02-25 04:48:10|1606.41|1599.91|1606.14|1599.64|1606.59|1600.09|1605.47|1598.97|39
1614228500000|2021-02-25 04:48:20|1605.6|1599.1|1606|1599.5|1606|1599.5|1605.22|1598.72|35
1614228510000|2021-02-25 04:48:30|1605.5|1599|1605.5|1599|1606.67|1600.17|1605.47|1598.97|35
1614228520000|2021-02-25 04:48:40|1605.33|1598.83|1604.22|1597.72|1605.33|1598.83|1604.22|1597.72|37
1614228530000|2021-02-25 04:48:50|1604.25|1597.75|1603.54|1597.04|1604.25|1597.75|1603.1|1596.6|32
1614228540000|2021-02-25 04:49:00|1603.56|1597.06|1604.32|1597.82|1604.32|1597.82|1603.2|1596.7|37
1614228550000|2021-02-25 04:49:10|1604.47|1597.97|1605.72|1599.22|1605.72|1599.22|1604.47|1597.97|36
1614228560000|2021-02-25 04:49:20|1605.74|1599.24|1605.05|1598.55|1605.99|1599.49|1604.91|1598.41|32
1614228570000|2021-02-25 04:49:30|1605.13|1598.63|1604.55|1598.05|1605.7|1599.2|1604.55|1598.05|30
1614228580000|2021-02-25 04:49:40|1604.46|1597.96|1603.12|1596.62|1604.53|1598.03|1603.12|1596.62|35
1614228590000|2021-02-25 04:49:50|1603.01|1596.51|1601.95|1595.45|1603.5|1597|1601.95|1595.45|37
1614228600000|2021-02-25 04:50:00|1601.84|1595.34|1603.62|1597.12|1603.62|1597.12|1601.5|1595|37
1614228610000|2021-02-25 04:50:10|1603.6|1597.1|1603.98|1597.48|1604.23|1597.73|1603.6|1597.1|36
1614228620000|2021-02-25 04:50:20|1603.91|1597.41|1602.82|1596.32|1604.1|1597.6|1602.82|1596.32|34
1614228630000|2021-02-25 04:50:30|1602.83|1596.33|1602.05|1595.55|1602.83|1596.33|1602.05|1595.55|29
1614228640000|2021-02-25 04:50:40|1602.09|1595.59|1601.76|1595.26|1602.42|1595.92|1601.68|1595.18|31
1614228650000|2021-02-25 04:50:50|1601.65|1595.15|1601.93|1595.43|1601.94|1595.44|1601.37|1594.87|35
1614228660000|2021-02-25 04:51:00|1601.97|1595.47|1601.45|1594.95|1602.17|1595.67|1601.45|1594.95|35
1614228670000|2021-02-25 04:51:10|1601.49|1594.99|1600.81|1594.31|1601.56|1595.06|1600.62|1594.12|35
1614228680000|2021-02-25 04:51:20|1601.16|1594.66|1600.86|1594.36|1601.44|1594.94|1600.76|1594.26|32
1614228690000|2021-02-25 04:51:30|1600.89|1594.39|1601.08|1594.58|1601.64|1595.14|1600.34|1593.84|40
1614228700000|2021-02-25 04:51:40|1601.03|1594.53|1600.44|1593.94|1601.06|1594.56|1600.44|1593.94|33
1614228710000|2021-02-25 04:51:50|1600.43|1593.93|1600.06|1593.56|1600.43|1593.93|1599.86|1593.36|33
1614228720000|2021-02-25 04:52:00|1600.08|1593.58|1600.23|1593.73|1601.01|1594.51|1600.02|1593.52|34
1614228730000|2021-02-25 04:52:10|1600.26|1593.76|1602.53|1596.03|1602.53|1596.03|1600.26|1593.76|31
1614228740000|2021-02-25 04:52:20|1602.49|1595.99|1602.3|1595.8|1602.49|1595.99|1601.95|1595.45|39
1614228750000|2021-02-25 04:52:30|1602.26|1595.76|1599.76|1593.26|1602.26|1595.76|1599.73|1593.23|38
1614228760000|2021-02-25 04:52:40|1599.68|1593.18|1601.45|1594.95|1601.66|1595.16|1599.55|1593.05|39
1614228770000|2021-02-25 04:52:50|1601.31|1594.81|1599.83|1593.33|1601.31|1594.81|1599.83|1593.33|38
1614228780000|2021-02-25 04:53:00|1600.04|1593.54|1599.28|1592.78|1600.26|1593.76|1599.26|1592.76|37
1614228790000|2021-02-25 04:53:10|1599.31|1592.81|1600.46|1593.96|1600.46|1593.96|1599.29|1592.79|38
1614228800000|2021-02-25 04:53:20|1600.48|1593.98|1600.05|1593.55|1601.25|1594.75|1600.05|1593.55|32
1614228810000|2021-02-25 04:53:30|1599.92|1593.42|1599.01|1592.51|1599.92|1593.42|1598.36|1591.86|34
1614228820000|2021-02-25 04:53:40|1599.13|1592.63|1598.29|1591.79|1599.2|1592.7|1598.21|1591.71|32
1614228830000|2021-02-25 04:53:50|1598.33|1591.83|1598.38|1591.88|1598.93|1592.43|1598.25|1591.75|33
1614228840000|2021-02-25 04:54:00|1598.35|1591.85|1599.6|1593.1|1599.66|1593.16|1598.35|1591.85|36
1614228850000|2021-02-25 04:54:10|1599.44|1592.94|1598.77|1592.27|1599.48|1592.98|1598.77|1592.27|34
1614228860000|2021-02-25 04:54:20|1598.73|1592.23|1598.49|1591.99|1598.96|1592.46|1598.38|1591.88|33
1614228870000|2021-02-25 04:54:30|1598.52|1592.02|1598.34|1591.84|1598.6|1592.1|1597.99|1591.49|36
1614228880000|2021-02-25 04:54:40|1598.41|1591.91|1598.94|1592.44|1599.21|1592.71|1598.36|1591.86|35
1614228890000|2021-02-25 04:54:50|1598.97|1592.47|1598.57|1592.07|1599.03|1592.53|1598.55|1592.05|32
1614228900000|2021-02-25 04:55:00|1598.69|1592.19|1598.48|1591.98|1598.76|1592.26|1598.23|1591.73|35
1614228910000|2021-02-25 04:55:10|1598.5|1592|1598.25|1591.75|1598.83|1592.33|1598.24|1591.74|28
1614228920000|2021-02-25 04:55:20|1598.32|1591.82|1597.09|1590.59|1598.32|1591.82|1596.94|1590.44|33
1614228930000|2021-02-25 04:55:30|1597.06|1590.56|1596.91|1590.41|1597.95|1591.45|1596.91|1590.41|37
1614228940000|2021-02-25 04:55:40|1596.86|1590.36|1595.85|1589.35|1597.24|1590.74|1595.83|1589.33|35
1614228950000|2021-02-25 04:55:50|1595.83|1589.33|1595.64|1589.14|1595.93|1589.43|1595.64|1589.14|28
1614228960000|2021-02-25 04:56:00|1595.54|1589.04|1594.58|1588.08|1595.61|1589.11|1594.58|1588.08|34
1614228970000|2021-02-25 04:56:10|1594.52|1588.02|1594.18|1587.68|1594.79|1588.29|1594.16|1587.66|34
1614228980000|2021-02-25 04:56:20|1594.19|1587.69|1594.86|1588.36|1594.9|1588.4|1594.1|1587.6|31
1614228990000|2021-02-25 04:56:30|1594.89|1588.39|1596.12|1589.62|1596.12|1589.62|1594.89|1588.39|31
1614229000000|2021-02-25 04:56:40|1596.1|1589.6|1598|1591.5|1598.05|1591.55|1596.08|1589.58|31
1614229010000|2021-02-25 04:56:50|1597.99|1591.49|1596.77|1590.27|1598.03|1591.53|1596.76|1590.26|33
1614229020000|2021-02-25 04:57:00|1596.81|1590.31|1598.57|1592.07|1598.6|1592.1|1596.81|1590.31|35
1614229030000|2021-02-25 04:57:10|1598.55|1592.05|1600.3|1593.8|1600.9|1594.4|1598.55|1592.05|39
1614229040000|2021-02-25 04:57:20|1600.33|1593.83|1601|1594.5|1601.28|1594.78|1600.33|1593.83|35
1614229050000|2021-02-25 04:57:30|1601.04|1594.54|1600.52|1594.02|1601.16|1594.66|1600.52|1594.02|30
1614229060000|2021-02-25 04:57:40|1600.45|1593.95|1599.7|1593.2|1600.71|1594.21|1599.7|1593.2|36
1614229070000|2021-02-25 04:57:50|1599.6|1593.1|1598.73|1592.23|1599.7|1593.2|1598.73|1592.23|38
1614229080000|2021-02-25 04:58:00|1598.82|1592.32|1598.86|1592.36|1599.38|1592.88|1598.68|1592.18|36
1614229090000|2021-02-25 04:58:10|1598.85|1592.35|1598.45|1591.95|1598.85|1592.35|1597.16|1590.66|39
1614229100000|2021-02-25 04:58:20|1598.41|1591.91|1597.09|1590.59|1598.44|1591.94|1596.98|1590.48|35
1614229110000|2021-02-25 04:58:30|1596.96|1590.46|1596.09|1589.59|1596.96|1590.46|1595.48|1588.98|35
1614229120000|2021-02-25 04:58:40|1595.93|1589.43|1597.38|1590.88|1597.5|1591|1595.93|1589.43|37
1614229130000|2021-02-25 04:58:50|1597.32|1590.82|1595.9|1589.4|1597.35|1590.85|1595.48|1588.98|32
1614229140000|2021-02-25 04:59:00|1595.72|1589.22|1594.65|1588.15|1595.86|1589.36|1594.65|1588.15|34
1614229150000|2021-02-25 04:59:10|1594.46|1587.96|1594.08|1587.58|1594.62|1588.12|1594.07|1587.57|35
1614229160000|2021-02-25 04:59:20|1594.07|1587.57|1593.87|1587.37|1594.12|1587.62|1593.86|1587.36|30
1614229170000|2021-02-25 04:59:30|1593.85|1587.35|1593.88|1587.38|1594.29|1587.79|1593.84|1587.34|31
1614229180000|2021-02-25 04:59:40|1593.92|1587.42|1594.71|1588.21|1594.75|1588.25|1593.71|1587.21|35
1614229190000|2021-02-25 04:59:50|1594.66|1588.16|1595.3|1588.8|1595.48|1588.98|1594.37|1587.87|37
1614229200000|2021-02-25 05:00:00|1595.32|1588.82|1596.09|1589.59|1596.26|1589.76|1595.27|1588.77|34
1614229210000|2021-02-25 05:00:10|1596.1|1589.6|1596.91|1590.41|1597.4|1590.9|1596.07|1589.57|34
1614229220000|2021-02-25 05:00:20|1596.65|1590.15|1597.14|1590.64|1597.26|1590.76|1595.99|1589.49|35
1614229230000|2021-02-25 05:00:30|1596.99|1590.49|1596.97|1590.47|1598.11|1591.61|1596.21|1589.71|38
1614229240000|2021-02-25 05:00:40|1597.01|1590.51|1598.22|1591.72|1598.3|1591.8|1596.98|1590.48|33
1614229250000|2021-02-25 05:00:50|1598.24|1591.74|1598.09|1591.59|1598.75|1592.25|1597.95|1591.45|38
1614229260000|2021-02-25 05:01:00|1598.08|1591.58|1598.82|1592.32|1599.41|1592.91|1597.99|1591.49|34
1614229270000|2021-02-25 05:01:10|1598.78|1592.28|1599.41|1592.91|1599.5|1593|1598.76|1592.26|38
1614229280000|2021-02-25 05:01:20|1599.53|1593.03|1598.23|1591.73|1599.65|1593.15|1598.23|1591.73|31
1614229290000|2021-02-25 05:01:30|1598.21|1591.71|1597.21|1590.71|1598.21|1591.71|1597.17|1590.67|35
1614229300000|2021-02-25 05:01:40|1597.36|1590.86|1598.97|1592.47|1598.97|1592.47|1597.36|1590.86|40
1614229310000|2021-02-25 05:01:50|1598.99|1592.49|1599.98|1593.48|1599.98|1593.48|1598.93|1592.43|36
1614229320000|2021-02-25 05:02:00|1600.01|1593.51|1600.34|1593.84|1600.39|1593.89|1599.65|1593.15|37
1614229330000|2021-02-25 05:02:10|1600.59|1594.09|1599.3|1592.8|1601.09|1594.59|1599.06|1592.56|37
1614229340000|2021-02-25 05:02:20|1598.95|1592.45|1599.83|1593.33|1599.86|1593.36|1598.95|1592.45|38
1614229350000|2021-02-25 05:02:30|1599.84|1593.34|1599.7|1593.2|1601.18|1594.68|1599.67|1593.17|38
1614229360000|2021-02-25 05:02:40|1599.91|1593.41|1600.05|1593.55|1600.43|1593.93|1599.8|1593.3|39
1614229370000|2021-02-25 05:02:50|1599.96|1593.46|1599.92|1593.42|1600.52|1594.02|1599.84|1593.34|33
1614229380000|2021-02-25 05:03:00|1599.94|1593.44|1599.26|1592.76|1599.94|1593.44|1599.13|1592.63|34
1614229390000|2021-02-25 05:03:10|1599.5|1593|1600.53|1594.03|1600.91|1594.41|1599.5|1593|38
1614229400000|2021-02-25 05:03:20|1600.54|1594.04|1599.35|1592.85|1600.62|1594.12|1599.35|1592.85|34
1614229410000|2021-02-25 05:03:30|1599.36|1592.86|1599.73|1593.23|1600.46|1593.96|1599.32|1592.82|38
1614229420000|2021-02-25 05:03:40|1599.76|1593.26|1601.39|1594.89|1601.39|1594.89|1599.76|1593.26|39
1614229430000|2021-02-25 05:03:50|1601.37|1594.87|1601.07|1594.57|1601.63|1595.13|1601.07|1594.57|33
1614229440000|2021-02-25 05:04:00|1601.25|1594.75|1603.65|1597.15|1603.65|1597.15|1601.25|1594.75|38
1614229450000|2021-02-25 05:04:10|1603.64|1597.14|1604.88|1598.38|1604.92|1598.42|1603.62|1597.12|38
1614229460000|2021-02-25 05:04:20|1605.03|1598.53|1605.94|1599.44|1606.16|1599.66|1605.03|1598.53|36
1614229470000|2021-02-25 05:04:30|1605.98|1599.48|1606.8|1600.3|1606.8|1600.3|1605.95|1599.45|36
1614229480000|2021-02-25 05:04:40|1606.44|1599.94|1607.3|1600.8|1607.34|1600.84|1606.44|1599.94|39
1614229490000|2021-02-25 05:04:50|1607.33|1600.83|1607.38|1600.88|1607.42|1600.92|1606.74|1600.24|34
1614229500000|2021-02-25 05:05:00|1607.31|1600.81|1608.26|1601.76|1608.31|1601.81|1607.19|1600.69|37
1614229510000|2021-02-25 05:05:10|1608.3|1601.8|1608.2|1601.7|1608.34|1601.84|1608.05|1601.55|30
1614229520000|2021-02-25 05:05:20|1608.29|1601.79|1607.41|1600.91|1608.43|1601.93|1607.35|1600.85|35
1614229530000|2021-02-25 05:05:30|1607.39|1600.89|1607.21|1600.71|1607.74|1601.24|1607.15|1600.65|37
1614229540000|2021-02-25 05:05:40|1607.17|1600.67|1605.59|1599.09|1607.17|1600.67|1605.59|1599.09|34
1614229550000|2021-02-25 05:05:50|1605.63|1599.13|1605.37|1598.87|1605.64|1599.14|1605.07|1598.57|33
1614229560000|2021-02-25 05:06:00|1605.34|1598.84|1605.26|1598.76|1605.34|1598.84|1604.74|1598.24|33
1614229570000|2021-02-25 05:06:10|1605.25|1598.75|1602.33|1595.83|1605.25|1598.75|1602.21|1595.71|38
1614229580000|2021-02-25 05:06:20|1602.27|1595.77|1602.23|1595.73|1602.31|1595.81|1601.36|1594.86|28
1614229590000|2021-02-25 05:06:30|1602.07|1595.57|1602.28|1595.78|1602.32|1595.82|1601.64|1595.14|37
1614229600000|2021-02-25 05:06:40|1602.4|1595.9|1600.74|1594.24|1602.6|1596.1|1600.74|1594.24|34
1614229610000|2021-02-25 05:06:50|1600.75|1594.25|1603.07|1596.57|1603.12|1596.62|1600.75|1594.25|38
1614229620000|2021-02-25 05:07:00|1603.04|1596.54|1604.04|1597.54|1604.04|1597.54|1602.95|1596.45|33
1614229630000|2021-02-25 05:07:10|1604.02|1597.52|1605.28|1598.78|1605.65|1599.15|1603.33|1596.83|36
1614229640000|2021-02-25 05:07:20|1605.62|1599.12|1606.71|1600.21|1606.82|1600.32|1604.76|1598.26|37
1614229650000|2021-02-25 05:07:30|1606.78|1600.28|1607.8|1601.3|1607.8|1601.3|1606.75|1600.25|31
1614229660000|2021-02-25 05:07:40|1608.25|1601.75|1608.45|1601.95|1608.81|1602.31|1607.97|1601.47|29
1614229670000|2021-02-25 05:07:50|1608.42|1601.92|1607.73|1601.23|1608.64|1602.14|1607.72|1601.22|19
1614229680000|2021-02-25 05:08:00|1607.68|1601.18|1607.44|1600.94|1607.74|1601.24|1607.26|1600.76|34
1614229690000|2021-02-25 05:08:10|1607.46|1600.96|1608.11|1601.61|1608.26|1601.76|1607.4|1600.9|29
1614229700000|2021-02-25 05:08:20|1608.1|1601.6|1608.35|1601.85|1608.81|1602.31|1608.08|1601.58|35
1614229710000|2021-02-25 05:08:30|1608.16|1601.66|1608.87|1602.37|1608.88|1602.38|1607.93|1601.43|33
1614229720000|2021-02-25 05:08:40|1608.86|1602.36|1608.84|1602.34|1608.94|1602.44|1608.68|1602.18|28
1614229730000|2021-02-25 05:08:50|1608.82|1602.32|1608.14|1601.64|1608.85|1602.35|1607.93|1601.43|36
1614229740000|2021-02-25 05:09:00|1608.2|1601.7|1607.07|1600.57|1608.2|1601.7|1606.86|1600.36|36
1614229750000|2021-02-25 05:09:10|1606.94|1600.44|1605.92|1599.42|1606.95|1600.45|1605.47|1598.97|30
1614229760000|2021-02-25 05:09:20|1606|1599.5|1607.11|1600.61|1607.11|1600.61|1605.84|1599.34|39
1614229770000|2021-02-25 05:09:30|1606.95|1600.45|1607.28|1600.78|1607.54|1601.04|1606.79|1600.29|38
1614229780000|2021-02-25 05:09:40|1607.21|1600.71|1605.6|1599.1|1607.25|1600.75|1605.18|1598.68|38
1614229790000|2021-02-25 05:09:50|1605.62|1599.12|1604.98|1598.48|1605.79|1599.29|1604.98|1598.48|38
1614229800000|2021-02-25 05:10:00|1604.95|1598.45|1606.47|1599.97|1606.47|1599.97|1604.82|1598.32|38
1614229810000|2021-02-25 05:10:10|1606.39|1599.89|1605.7|1599.2|1606.47|1599.97|1605.67|1599.17|39
1614229820000|2021-02-25 05:10:20|1605.71|1599.21|1605.33|1598.83|1605.75|1599.25|1605.28|1598.78|34
1614229830000|2021-02-25 05:10:30|1605.42|1598.92|1605.72|1599.22|1606.32|1599.82|1605.42|1598.92|35
1614229840000|2021-02-25 05:10:40|1605.64|1599.14|1605.03|1598.53|1605.64|1599.14|1604.82|1598.32|35
1614229850000|2021-02-25 05:10:50|1605.09|1598.59|1605.74|1599.24|1605.8|1599.3|1605.09|1598.59|37
1614229860000|2021-02-25 05:11:00|1605.72|1599.22|1606.18|1599.68|1606.18|1599.68|1605.32|1598.82|35
1614229870000|2021-02-25 05:11:10|1606.21|1599.71|1606.09|1599.59|1606.35|1599.85|1605.94|1599.44|37
1614229880000|2021-02-25 05:11:20|1606.13|1599.63|1604.86|1598.36|1606.13|1599.63|1604.77|1598.27|36
1614229890000|2021-02-25 05:11:30|1604.84|1598.34|1604.29|1597.79|1605.22|1598.72|1604.1|1597.6|34
1614229900000|2021-02-25 05:11:40|1604.37|1597.87|1603.64|1597.14|1604.39|1597.89|1603.63|1597.13|31
1614229910000|2021-02-25 05:11:50|1603.63|1597.13|1603.27|1596.77|1603.67|1597.17|1603.24|1596.74|23
1614229920000|2021-02-25 05:12:00|1603.23|1596.73|1603.54|1597.04|1603.54|1597.04|1603.2|1596.7|25
1614229930000|2021-02-25 05:12:10|1603.63|1597.13|1605.08|1598.58|1605.18|1598.68|1603.63|1597.13|33
1614229940000|2021-02-25 05:12:20|1605.09|1598.59|1605.08|1598.58|1605.09|1598.59|1604.36|1597.86|37
1614229950000|2021-02-25 05:12:30|1605.05|1598.55|1604.88|1598.38|1605.08|1598.58|1604.77|1598.27|32
1614229960000|2021-02-25 05:12:40|1604.99|1598.49|1604.67|1598.17|1605.22|1598.72|1604.66|1598.16|28
1614229970000|2021-02-25 05:12:50|1604.68|1598.18|1603.13|1596.63|1604.68|1598.18|1603.13|1596.63|28
1614229980000|2021-02-25 05:13:00|1603.12|1596.62|1602.36|1595.86|1603.12|1596.62|1601.56|1595.06|33
1614229990000|2021-02-25 05:13:10|1602.56|1596.06|1602.86|1596.36|1602.88|1596.38|1601.71|1595.21|36
1614230000000|2021-02-25 05:13:20|1602.69|1596.19|1603.61|1597.11|1603.97|1597.47|1602.69|1596.19|35
1614230010000|2021-02-25 05:13:30|1603.63|1597.13|1604.82|1598.32|1605.26|1598.76|1603.6|1597.1|37
1614230020000|2021-02-25 05:13:40|1604.8|1598.3|1603.22|1596.72|1604.82|1598.32|1603.08|1596.58|37
1614230030000|2021-02-25 05:13:50|1603.19|1596.69|1603.81|1597.31|1603.93|1597.43|1602.71|1596.21|37
1614230040000|2021-02-25 05:14:00|1603.83|1597.33|1603.9|1597.4|1604.08|1597.58|1603.8|1597.3|35
1614230050000|2021-02-25 05:14:10|1603.91|1597.41|1603.95|1597.45|1604.46|1597.96|1603.84|1597.34|33
1614230060000|2021-02-25 05:14:20|1603.9|1597.4|1602.52|1596.02|1603.95|1597.45|1602.52|1596.02|36
1614230070000|2021-02-25 05:14:30|1602.54|1596.04|1602.21|1595.71|1602.54|1596.04|1601.78|1595.28|33
1614230080000|2021-02-25 05:14:40|1602.22|1595.72|1602.42|1595.92|1602.49|1595.99|1601.81|1595.31|32
1614230090000|2021-02-25 05:14:50|1602.48|1595.98|1602.84|1596.34|1603.14|1596.64|1602.44|1595.94|36
1614230100000|2021-02-25 05:15:00|1602.88|1596.38|1605.14|1598.64|1605.14|1598.64|1602.86|1596.36|36
1614230110000|2021-02-25 05:15:10|1605.31|1598.81|1604.72|1598.22|1605.41|1598.91|1604.49|1597.99|34
1614230120000|2021-02-25 05:15:20|1604.79|1598.29|1602.93|1596.43|1604.79|1598.29|1602.82|1596.32|36
1614230130000|2021-02-25 05:15:30|1602.88|1596.38|1602.22|1595.72|1602.88|1596.38|1601.78|1595.28|34
1614230140000|2021-02-25 05:15:40|1602.35|1595.85|1602.47|1595.97|1603.26|1596.76|1602.22|1595.72|39
1614230150000|2021-02-25 05:15:50|1602.45|1595.95|1602.06|1595.56|1602.47|1595.97|1601.88|1595.38|38
1614230160000|2021-02-25 05:16:00|1602.11|1595.61|1601.72|1595.22|1602.11|1595.61|1601.59|1595.09|32
1614230170000|2021-02-25 05:16:10|1601.69|1595.19|1600.9|1594.4|1601.73|1595.23|1600.86|1594.36|29
1614230180000|2021-02-25 05:16:20|1600.85|1594.35|1601.93|1595.43|1601.97|1595.47|1600.77|1594.27|35
1614230190000|2021-02-25 05:16:30|1601.97|1595.47|1602.98|1596.48|1602.98|1596.48|1601.94|1595.44|30
1614230200000|2021-02-25 05:16:40|1603.02|1596.52|1603.06|1596.56|1603.62|1597.12|1603.01|1596.51|35
1614230210000|2021-02-25 05:16:50|1603.04|1596.54|1600.9|1594.4|1603.04|1596.54|1600.9|1594.4|38
1614230220000|2021-02-25 05:17:00|1600.94|1594.44|1601.3|1594.8|1602.18|1595.68|1600.94|1594.44|27
1614230230000|2021-02-25 05:17:10|1601.19|1594.69|1601.58|1595.08|1601.61|1595.11|1600.31|1593.81|34
1614230240000|2021-02-25 05:17:20|1601.59|1595.09|1601.64|1595.14|1602.03|1595.53|1601.59|1595.09|34
1614230250000|2021-02-25 05:17:30|1601.6|1595.1|1602.22|1595.72|1602.22|1595.72|1600.87|1594.37|36
1614230260000|2021-02-25 05:17:40|1601.99|1595.49|1604.23|1597.73|1604.28|1597.78|1601.99|1595.49|38
1614230270000|2021-02-25 05:17:50|1604.14|1597.64|1603.82|1597.32|1604.59|1598.09|1603.82|1597.32|36
1614230280000|2021-02-25 05:18:00|1603.67|1597.17|1603.81|1597.31|1603.84|1597.34|1603.64|1597.14|26
1614230290000|2021-02-25 05:18:10|1603.72|1597.22|1605.07|1598.57|1605.18|1598.68|1603.46|1596.96|29
1614230300000|2021-02-25 05:18:20|1605.24|1598.74|1605.46|1598.96|1605.64|1599.14|1605.03|1598.53|36
1614230310000|2021-02-25 05:18:30|1605.42|1598.92|1606.83|1600.33|1606.87|1600.37|1605.42|1598.92|36
1614230320000|2021-02-25 05:18:40|1607.21|1600.71|1607.51|1601.01|1608.19|1601.69|1606.91|1600.41|35
1614230330000|2021-02-25 05:18:50|1607.26|1600.76|1607.44|1600.94|1607.83|1601.33|1607.22|1600.72|35
1614230340000|2021-02-25 05:19:00|1607.32|1600.82|1608.16|1601.66|1608.19|1601.69|1607.32|1600.82|34
1614230350000|2021-02-25 05:19:10|1608.32|1601.82|1607.89|1601.39|1608.6|1602.1|1607.88|1601.38|29
1614230360000|2021-02-25 05:19:20|1607.85|1601.35|1608.62|1602.12|1608.62|1602.12|1607.72|1601.22|34
1614230370000|2021-02-25 05:19:30|1608.66|1602.16|1609.06|1602.56|1609.19|1602.69|1608.6|1602.1|30
1614230380000|2021-02-25 05:19:40|1609.11|1602.61|1609.33|1602.83|1609.46|1602.96|1608.95|1602.45|34
1614230390000|2021-02-25 05:19:50|1609.19|1602.69|1609.14|1602.64|1609.24|1602.74|1609.03|1602.53|27
1614230400000|2021-02-25 05:20:00|1609.13|1602.63|1610.16|1603.66|1610.32|1603.82|1609.13|1602.63|34
1614230410000|2021-02-25 05:20:10|1610.12|1603.62|1609.13|1602.63|1610.12|1603.62|1609.09|1602.59|35
1614230420000|2021-02-25 05:20:20|1609.14|1602.64|1607.98|1601.48|1609.19|1602.69|1607.95|1601.45|31
1614230430000|2021-02-25 05:20:30|1608.03|1601.53|1608.4|1601.9|1608.42|1601.92|1608.03|1601.53|29
1614230440000|2021-02-25 05:20:40|1608.41|1601.91|1609.31|1602.81|1609.31|1602.81|1608.34|1601.84|33
1614230450000|2021-02-25 05:20:50|1609.43|1602.93|1610.89|1604.39|1610.89|1604.39|1609.43|1602.93|31
1614230460000|2021-02-25 05:21:00|1610.9|1604.4|1608.96|1602.46|1610.95|1604.45|1608.95|1602.45|36
1614230470000|2021-02-25 05:21:10|1608.95|1602.45|1608.6|1602.1|1608.95|1602.45|1607.97|1601.47|37
1614230480000|2021-02-25 05:21:20|1608.71|1602.21|1608.52|1602.02|1608.85|1602.35|1608.38|1601.88|28
1614230490000|2021-02-25 05:21:30|1608.53|1602.03|1609.07|1602.57|1609.38|1602.88|1608.52|1602.02|37
1614230500000|2021-02-25 05:21:40|1609.06|1602.56|1610.14|1603.64|1610.15|1603.65|1608.98|1602.48|35
1614230510000|2021-02-25 05:21:50|1610.34|1603.84|1611.09|1604.59|1611.18|1604.68|1610.34|1603.84|33
1614230520000|2021-02-25 05:22:00|1611.19|1604.69|1610.85|1604.35|1611.25|1604.75|1610.84|1604.34|33
1614230530000|2021-02-25 05:22:10|1611.05|1604.55|1610.83|1604.33|1611.61|1605.11|1610.69|1604.19|33
1614230540000|2021-02-25 05:22:20|1610.9|1604.4|1610.13|1603.63|1610.97|1604.47|1609.96|1603.46|34
1614230550000|2021-02-25 05:22:30|1610.17|1603.67|1610.09|1603.59|1610.19|1603.69|1610.06|1603.56|21
1614230560000|2021-02-25 05:22:40|1610.1|1603.6|1609.87|1603.37|1610.21|1603.71|1609.82|1603.32|23
1614230570000|2021-02-25 05:22:50|1609.83|1603.33|1609.59|1603.09|1609.87|1603.37|1609.58|1603.08|8
1614230580000|2021-02-25 05:23:00|1609.53|1603.03|1610.17|1603.67|1610.23|1603.73|1609.53|1603.03|24
1614230590000|2021-02-25 05:23:10|1610.2|1603.7|1610.08|1603.58|1610.21|1603.71|1610.05|1603.55|17
1614230600000|2021-02-25 05:23:20|1610.1|1603.6|1609.14|1602.64|1610.1|1603.6|1608.97|1602.47|27
1614230610000|2021-02-25 05:23:30|1609.07|1602.57|1610.77|1604.27|1611.45|1604.95|1609.07|1602.57|35
1614230620000|2021-02-25 05:23:40|1610.98|1604.48|1611.97|1605.47|1612.16|1605.66|1610.98|1604.48|33
1614230630000|2021-02-25 05:23:50|1611.98|1605.48|1610.54|1604.04|1611.98|1605.48|1610.53|1604.03|38
1614230640000|2021-02-25 05:24:00|1610.62|1604.12|1610.49|1603.99|1610.62|1604.12|1610.2|1603.7|34
1614230650000|2021-02-25 05:24:10|1610.5|1604|1610.44|1603.94|1610.58|1604.08|1610.25|1603.75|20
1614230660000|2021-02-25 05:24:20|1610.48|1603.98|1609.45|1602.95|1610.48|1603.98|1609.42|1602.92|29
1614230670000|2021-02-25 05:24:30|1609.46|1602.96|1609.38|1602.88|1609.46|1602.96|1608.82|1602.32|30
1614230680000|2021-02-25 05:24:40|1609.41|1602.91|1609.8|1603.3|1610.02|1603.52|1609.4|1602.9|30
1614230690000|2021-02-25 05:24:50|1609.83|1603.33|1610.35|1603.85|1610.35|1603.85|1609.42|1602.92|29
1614230700000|2021-02-25 05:25:00|1610.37|1603.87|1609.67|1603.17|1610.74|1604.24|1609.67|1603.17|26
1614230710000|2021-02-25 05:25:10|1609.68|1603.18|1608.59|1602.09|1609.68|1603.18|1608.53|1602.03|34
1614230720000|2021-02-25 05:25:20|1608.6|1602.1|1608.87|1602.37|1608.95|1602.45|1608.3|1601.8|34
1614230730000|2021-02-25 05:25:30|1608.88|1602.38|1609.11|1602.61|1609.41|1602.91|1608.82|1602.32|36
1614230740000|2021-02-25 05:25:40|1609.18|1602.68|1609.25|1602.75|1609.35|1602.85|1609.17|1602.67|35
1614230750000|2021-02-25 05:25:50|1609.23|1602.73|1609.08|1602.58|1609.26|1602.76|1608.94|1602.44|32
1614230760000|2021-02-25 05:26:00|1609.16|1602.66|1607.61|1601.11|1609.16|1602.66|1607.61|1601.11|33
1614230770000|2021-02-25 05:26:10|1607.47|1600.97|1605.78|1599.28|1607.47|1600.97|1605.76|1599.26|36
1614230780000|2021-02-25 05:26:20|1605.75|1599.25|1604.44|1597.94|1605.75|1599.25|1604.44|1597.94|39
1614230790000|2021-02-25 05:26:30|1604.41|1597.91|1605.42|1598.92|1605.43|1598.93|1604.18|1597.68|32
1614230800000|2021-02-25 05:26:40|1605.45|1598.95|1604.33|1597.83|1605.59|1599.09|1604.33|1597.83|35
1614230810000|2021-02-25 05:26:50|1604.35|1597.85|1604.21|1597.71|1604.35|1597.85|1603.46|1596.96|27
1614230820000|2021-02-25 05:27:00|1604.17|1597.67|1605.05|1598.55|1605.14|1598.64|1603.87|1597.37|36
1614230830000|2021-02-25 05:27:10|1605.04|1598.54|1605.43|1598.93|1605.63|1599.13|1605|1598.5|31
1614230840000|2021-02-25 05:27:20|1605.35|1598.85|1605.57|1599.07|1605.65|1599.15|1605.34|1598.84|30
1614230850000|2021-02-25 05:27:30|1605.93|1599.43|1606.42|1599.92|1607.8|1601.3|1605.76|1599.26|38
1614230860000|2021-02-25 05:27:40|1606.45|1599.95|1608|1601.5|1608.06|1601.56|1606.35|1599.85|36
1614230870000|2021-02-25 05:27:50|1607.99|1601.49|1608.06|1601.56|1608.06|1601.56|1607.81|1601.31|26
1614230880000|2021-02-25 05:28:00|1607.99|1601.49|1608.22|1601.72|1608.51|1602.01|1607.99|1601.49|32
1614230890000|2021-02-25 05:28:10|1608.46|1601.96|1608.84|1602.34|1609.03|1602.53|1608.28|1601.78|32
1614230900000|2021-02-25 05:28:20|1608.86|1602.36|1607.69|1601.19|1608.95|1602.45|1607.68|1601.18|33
1614230910000|2021-02-25 05:28:30|1607.7|1601.2|1606.53|1600.03|1607.8|1601.3|1606.26|1599.76|38
1614230920000|2021-02-25 05:28:40|1606.49|1599.99|1606.32|1599.82|1606.91|1600.41|1606.25|1599.75|36
1614230930000|2021-02-25 05:28:50|1606.13|1599.63|1604.35|1597.85|1606.14|1599.64|1604.35|1597.85|34
1614230940000|2021-02-25 05:29:00|1604.54|1598.04|1605.04|1598.54|1605.25|1598.75|1604.53|1598.03|31
1614230950000|2021-02-25 05:29:10|1605.03|1598.53|1604.05|1597.55|1605.04|1598.54|1603.87|1597.37|37
1614230960000|2021-02-25 05:29:20|1604.08|1597.58|1603.62|1597.12|1604.55|1598.05|1603.6|1597.1|38
1614230970000|2021-02-25 05:29:30|1603.63|1597.13|1602.93|1596.43|1603.68|1597.18|1602.85|1596.35|29
1614230980000|2021-02-25 05:29:40|1602.9|1596.4|1602.26|1595.76|1603.15|1596.65|1602.26|1595.76|35
1614230990000|2021-02-25 05:29:50|1602.27|1595.77|1603.78|1597.28|1603.91|1597.41|1602.24|1595.74|37
1614231000000|2021-02-25 05:30:00|1603.71|1597.21|1602.44|1595.94|1603.75|1597.25|1602.37|1595.87|33
1614231010000|2021-02-25 05:30:10|1602.41|1595.91|1601.75|1595.25|1602.53|1596.03|1601.58|1595.08|35
1614231020000|2021-02-25 05:30:20|1601.71|1595.21|1602.02|1595.52|1602.09|1595.59|1601.46|1594.96|33
1614231030000|2021-02-25 05:30:30|1601.93|1595.43|1601.35|1594.85|1601.93|1595.43|1601.26|1594.76|31
1614231040000|2021-02-25 05:30:40|1601.34|1594.84|1601.13|1594.63|1601.69|1595.19|1601.06|1594.56|34
1614231050000|2021-02-25 05:30:50|1601.09|1594.59|1601.09|1594.59|1601.33|1594.83|1600.85|1594.35|33
1614231060000|2021-02-25 05:31:00|1601.04|1594.54|1600.49|1593.99|1601.05|1594.55|1600.49|1593.99|31
1614231070000|2021-02-25 05:31:10|1600.55|1594.05|1601.66|1595.16|1601.66|1595.16|1600.53|1594.03|34
1614231080000|2021-02-25 05:31:20|1601.67|1595.17|1603.54|1597.04|1603.82|1597.32|1601.55|1595.05|38
1614231090000|2021-02-25 05:31:30|1603.46|1596.96|1603.49|1596.99|1604.01|1597.51|1603.46|1596.96|28
1614231100000|2021-02-25 05:31:40|1603.53|1597.03|1603.76|1597.26|1604.1|1597.6|1603.49|1596.99|26
1614231110000|2021-02-25 05:31:50|1603.77|1597.27|1604.37|1597.87|1604.37|1597.87|1603.71|1597.21|19
1614231120000|2021-02-25 05:32:00|1604.56|1598.06|1606.06|1599.56|1606.38|1599.88|1604.56|1598.06|36
1614231130000|2021-02-25 05:32:10|1605.97|1599.47|1607.64|1601.14|1607.64|1601.14|1605.97|1599.47|38
1614231140000|2021-02-25 05:32:20|1607.72|1601.22|1608.67|1602.17|1608.82|1602.32|1607.68|1601.18|37
1614231150000|2021-02-25 05:32:30|1608.37|1601.87|1609.36|1602.86|1609.36|1602.86|1608.37|1601.87|29
1614231160000|2021-02-25 05:32:40|1609.57|1603.07|1610.35|1603.85|1610.35|1603.85|1609.52|1603.02|35
1614231170000|2021-02-25 05:32:50|1610.31|1603.81|1610.73|1604.23|1610.74|1604.24|1610|1603.5|34
1614231180000|2021-02-25 05:33:00|1610.75|1604.25|1610.29|1603.79|1611.19|1604.69|1610.29|1603.79|29
1614231190000|2021-02-25 05:33:10|1610.11|1603.61|1609.8|1603.3|1610.36|1603.86|1609.7|1603.2|37
1614231200000|2021-02-25 05:33:20|1609.81|1603.31|1609.75|1603.25|1609.82|1603.32|1609.61|1603.11|19
1614231210000|2021-02-25 05:33:30|1609.74|1603.24|1609.73|1603.23|1610.16|1603.66|1609.72|1603.22|32
1614231220000|2021-02-25 05:33:40|1609.69|1603.19|1608.11|1601.61|1609.78|1603.28|1608.07|1601.57|34
1614231230000|2021-02-25 05:33:50|1608.07|1601.57|1610.77|1604.27|1610.77|1604.27|1607.95|1601.45|35
1614231240000|2021-02-25 05:34:00|1610.79|1604.29|1611.3|1604.8|1612.17|1605.67|1610.79|1604.29|38
1614231250000|2021-02-25 05:34:10|1611.37|1604.87|1610.92|1604.42|1611.65|1605.15|1610.75|1604.25|34
1614231260000|2021-02-25 05:34:20|1611.12|1604.62|1611.89|1605.39|1612.3|1605.8|1611.12|1604.62|38
1614231270000|2021-02-25 05:34:30|1611.9|1605.4|1612.15|1605.65|1612.26|1605.76|1611.83|1605.33|39
1614231280000|2021-02-25 05:34:40|1612.32|1605.82|1615.49|1608.99|1615.49|1608.99|1612.32|1605.82|32
1614231290000|2021-02-25 05:34:50|1615.59|1609.09|1616.57|1610.07|1616.8|1610.3|1615.58|1609.08|37
1614231300000|2021-02-25 05:35:00|1616.84|1610.34|1619.07|1612.57|1619.07|1612.57|1616.74|1610.24|37
1614231310000|2021-02-25 05:35:10|1619.14|1612.64|1621.73|1615.23|1622.23|1615.73|1619.14|1612.64|39
1614231320000|2021-02-25 05:35:20|1621.45|1614.95|1623.38|1616.88|1623.51|1617.01|1620.96|1614.46|38
1614231330000|2021-02-25 05:35:30|1623.45|1616.95|1623.37|1616.87|1624.23|1617.73|1623.19|1616.69|38
1614231340000|2021-02-25 05:35:40|1623.48|1616.98|1625.26|1618.76|1625.55|1619.05|1623.48|1616.98|40
1614231350000|2021-02-25 05:35:50|1625.05|1618.55|1623.17|1616.67|1625.05|1618.55|1623.17|1616.67|36
1614231360000|2021-02-25 05:36:00|1623.13|1616.63|1622.4|1615.9|1623.88|1617.38|1622.4|1615.9|37
1614231370000|2021-02-25 05:36:10|1622.31|1615.81|1621.13|1614.63|1622.99|1616.49|1621.13|1614.63|35
1614231380000|2021-02-25 05:36:20|1621.11|1614.61|1620.81|1614.31|1621.11|1614.61|1620.75|1614.25|34
1614231390000|2021-02-25 05:36:30|1620.89|1614.39|1621.42|1614.92|1621.49|1614.99|1620.75|1614.25|35
1614231400000|2021-02-25 05:36:40|1621.44|1614.94|1619.63|1613.13|1621.44|1614.94|1619.52|1613.02|34
1614231410000|2021-02-25 05:36:50|1619.61|1613.11|1621.15|1614.65|1621.15|1614.65|1619.5|1613|38
1614231420000|2021-02-25 05:37:00|1621.24|1614.74|1621.23|1614.73|1621.31|1614.81|1620.8|1614.3|36
1614231430000|2021-02-25 05:37:10|1621.2|1614.7|1621.04|1614.54|1621.31|1614.81|1620.96|1614.46|37
1614231440000|2021-02-25 05:37:20|1621.08|1614.58|1620.53|1614.03|1621.08|1614.58|1620.4|1613.9|34
1614231450000|2021-02-25 05:37:30|1620.54|1614.04|1619.66|1613.16|1620.74|1614.24|1619.66|1613.16|30
1614231460000|2021-02-25 05:37:40|1619.7|1613.2|1619.97|1613.47|1620.24|1613.74|1619.05|1612.55|34
1614231470000|2021-02-25 05:37:50|1620.04|1613.54|1620.59|1614.09|1620.61|1614.11|1619.54|1613.04|37
1614231480000|2021-02-25 05:38:00|1620.52|1614.02|1619.32|1612.82|1620.52|1614.02|1618.9|1612.4|40
1614231490000|2021-02-25 05:38:10|1619.37|1612.87|1619.08|1612.58|1619.44|1612.94|1619.06|1612.56|34
1614231500000|2021-02-25 05:38:20|1619.09|1612.59|1617.66|1611.16|1619.09|1612.59|1617.64|1611.14|35
1614231510000|2021-02-25 05:38:30|1617.62|1611.12|1617.44|1610.94|1617.68|1611.18|1617.4|1610.9|28
1614231520000|2021-02-25 05:38:40|1617.46|1610.96|1617.89|1611.39|1618.01|1611.51|1617.36|1610.86|31
1614231530000|2021-02-25 05:38:50|1617.95|1611.45|1618.56|1612.06|1618.68|1612.18|1617.85|1611.35|37
1614231540000|2021-02-25 05:39:00|1618.47|1611.97|1617.84|1611.34|1618.83|1612.33|1617.77|1611.27|33
1614231550000|2021-02-25 05:39:10|1617.83|1611.33|1616.54|1610.04|1617.86|1611.36|1616.49|1609.99|34
1614231560000|2021-02-25 05:39:20|1616.57|1610.07|1616.85|1610.35|1616.85|1610.35|1615.99|1609.49|35
1614231570000|2021-02-25 05:39:30|1616.81|1610.31|1617.04|1610.54|1617.42|1610.92|1616.77|1610.27|29
1614231580000|2021-02-25 05:39:40|1617.13|1610.63|1617.87|1611.37|1618.56|1612.06|1616.51|1610.01|35
1614231590000|2021-02-25 05:39:50|1617.79|1611.29|1618.14|1611.64|1618.61|1612.11|1617.67|1611.17|28
1614231600000|2021-02-25 05:40:00|1618.1|1611.6|1619.58|1613.08|1619.99|1613.49|1617.89|1611.39|37
1614231610000|2021-02-25 05:40:10|1619.72|1613.22|1618.4|1611.9|1619.84|1613.34|1618.4|1611.9|36
1614231620000|2021-02-25 05:40:20|1618.13|1611.63|1617.24|1610.74|1618.33|1611.83|1616.88|1610.38|35
1614231630000|2021-02-25 05:40:30|1617.05|1610.55|1616.92|1610.42|1617.2|1610.7|1616.81|1610.31|33
1614231640000|2021-02-25 05:40:40|1616.89|1610.39|1615.64|1609.14|1616.97|1610.47|1615.64|1609.14|37
1614231650000|2021-02-25 05:40:50|1615.65|1609.15|1616.84|1610.34|1616.97|1610.47|1615.65|1609.15|33
1614231660000|2021-02-25 05:41:00|1617.05|1610.55|1615.32|1608.82|1617.05|1610.55|1615.31|1608.81|38
1614231670000|2021-02-25 05:41:10|1615.37|1608.87|1614.96|1608.46|1615.39|1608.89|1614.96|1608.46|38
1614231680000|2021-02-25 05:41:20|1614.97|1608.47|1615.26|1608.76|1615.33|1608.83|1614.69|1608.19|38
1614231690000|2021-02-25 05:41:30|1615.27|1608.77|1614.55|1608.05|1615.28|1608.78|1614.52|1608.02|39
1614231700000|2021-02-25 05:41:40|1614.54|1608.04|1614.74|1608.24|1615.02|1608.52|1614.48|1607.98|35
1614231710000|2021-02-25 05:41:50|1614.75|1608.25|1613.59|1607.09|1614.85|1608.35|1613.49|1606.99|37
1614231720000|2021-02-25 05:42:00|1613.55|1607.05|1614.01|1607.51|1614.07|1607.57|1613.37|1606.87|36
1614231730000|2021-02-25 05:42:10|1614.09|1607.59|1613.71|1607.21|1614.09|1607.59|1613.71|1607.21|32
1614231740000|2021-02-25 05:42:20|1613.77|1607.27|1613.55|1607.05|1613.77|1607.27|1613.37|1606.87|33
1614231750000|2021-02-25 05:42:30|1613.57|1607.07|1615.13|1608.63|1615.17|1608.67|1613.57|1607.07|30
1614231760000|2021-02-25 05:42:40|1615.25|1608.75|1615.75|1609.25|1615.9|1609.4|1615.15|1608.65|34
1614231770000|2021-02-25 05:42:50|1615.74|1609.24|1615.46|1608.96|1615.89|1609.39|1615.46|1608.96|32
1614231780000|2021-02-25 05:43:00|1615.47|1608.97|1615.09|1608.59|1615.47|1608.97|1613.83|1607.33|39
1614231790000|2021-02-25 05:43:10|1615.05|1608.55|1614.74|1608.24|1615.34|1608.84|1614.64|1608.14|28
1614231800000|2021-02-25 05:43:20|1614.7|1608.2|1613.74|1607.24|1614.74|1608.24|1613.72|1607.22|31
1614231810000|2021-02-25 05:43:30|1613.78|1607.28|1614.79|1608.29|1614.8|1608.3|1613.78|1607.28|37
1614231820000|2021-02-25 05:43:40|1614.75|1608.25|1615.28|1608.78|1615.28|1608.78|1614.59|1608.09|29
1614231830000|2021-02-25 05:43:50|1615.4|1608.9|1615.12|1608.62|1615.53|1609.03|1615.12|1608.62|27
1614231840000|2021-02-25 05:44:00|1615.18|1608.68|1614.57|1608.07|1615.3|1608.8|1614.57|1608.07|28
1614231850000|2021-02-25 05:44:10|1614.56|1608.06|1614.11|1607.61|1614.56|1608.06|1614.11|1607.61|25
1614231860000|2021-02-25 05:44:20|1614.12|1607.62|1615.27|1608.77|1615.27|1608.77|1613.95|1607.45|27
1614231870000|2021-02-25 05:44:30|1615.68|1609.18|1614.35|1607.85|1615.68|1609.18|1614.33|1607.83|35
1614231880000|2021-02-25 05:44:40|1614.24|1607.74|1614.02|1607.52|1614.31|1607.81|1614.02|1607.52|33
1614231890000|2021-02-25 05:44:50|1614.01|1607.51|1612.33|1605.83|1614.02|1607.52|1611.97|1605.47|33
1614231900000|2021-02-25 05:45:00|1612.34|1605.84|1613.74|1607.24|1613.84|1607.34|1612.34|1605.84|33
1614231910000|2021-02-25 05:45:10|1613.76|1607.26|1614.78|1608.28|1615.1|1608.6|1613.73|1607.23|38
1614231920000|2021-02-25 05:45:20|1614.88|1608.38|1616.1|1609.6|1616.1|1609.6|1614.72|1608.22|36
1614231930000|2021-02-25 05:45:30|1616.12|1609.62|1616.47|1609.97|1617.27|1610.77|1615.83|1609.33|34
1614231940000|2021-02-25 05:45:40|1616.44|1609.94|1616.06|1609.56|1617.02|1610.52|1615.78|1609.28|39
1614231950000|2021-02-25 05:45:50|1616.01|1609.51|1616.88|1610.38|1617.3|1610.8|1615.86|1609.36|36
1614231960000|2021-02-25 05:46:00|1616.8|1610.3|1615.49|1608.99|1616.8|1610.3|1615.49|1608.99|32
1614231970000|2021-02-25 05:46:10|1615.57|1609.07|1616.77|1610.27|1617.01|1610.51|1615.21|1608.71|38
1614231980000|2021-02-25 05:46:20|1616.66|1610.16|1616.24|1609.74|1616.69|1610.19|1615.95|1609.45|31
1614231990000|2021-02-25 05:46:30|1616.26|1609.76|1618.83|1612.33|1618.83|1612.33|1616.26|1609.76|38
1614232000000|2021-02-25 05:46:40|1618.82|1612.32|1619.85|1613.35|1619.9|1613.4|1618.82|1612.32|36
1614232010000|2021-02-25 05:46:50|1619.87|1613.37|1621.44|1614.94|1621.45|1614.95|1619.87|1613.37|34
1614232020000|2021-02-25 05:47:00|1621.53|1615.03|1622.67|1616.17|1622.68|1616.18|1621.37|1614.87|34
1614232030000|2021-02-25 05:47:10|1622.37|1615.87|1623.05|1616.55|1623.26|1616.76|1622.32|1615.82|37
1614232040000|2021-02-25 05:47:20|1623.01|1616.51|1622.95|1616.45|1623.29|1616.79|1622.81|1616.31|35
1614232050000|2021-02-25 05:47:30|1622.94|1616.44|1621.59|1615.09|1622.94|1616.44|1621.59|1615.09|31
1614232060000|2021-02-25 05:47:40|1621.51|1615.01|1621.28|1614.78|1622.07|1615.57|1621.05|1614.55|32
1614232070000|2021-02-25 05:47:50|1621.35|1614.85|1620.59|1614.09|1621.67|1615.17|1620.22|1613.72|35
1614232080000|2021-02-25 05:48:00|1620.63|1614.13|1618.53|1612.03|1620.63|1614.13|1618.53|1612.03|33
1614232090000|2021-02-25 05:48:10|1618.61|1612.11|1619.9|1613.4|1619.93|1613.43|1618.53|1612.03|32
1614232100000|2021-02-25 05:48:20|1620.09|1613.59|1618.73|1612.23|1620.45|1613.95|1618.71|1612.21|33
1614232110000|2021-02-25 05:48:30|1618.71|1612.21|1618.6|1612.1|1618.71|1612.21|1617.65|1611.15|36
1614232120000|2021-02-25 05:48:40|1618.36|1611.86|1618.24|1611.74|1618.42|1611.92|1617.97|1611.47|35
1614232130000|2021-02-25 05:48:50|1618.26|1611.76|1616.89|1610.39|1618.26|1611.76|1616.89|1610.39|26
1614232140000|2021-02-25 05:49:00|1616.98|1610.48|1618.04|1611.54|1618.14|1611.64|1616.68|1610.18|37
1614232150000|2021-02-25 05:49:10|1618.02|1611.52|1619.23|1612.73|1619.34|1612.84|1618.02|1611.52|35
1614232160000|2021-02-25 05:49:20|1619.25|1612.75|1618.31|1611.81|1619.29|1612.79|1617.73|1611.23|38
1614232170000|2021-02-25 05:49:30|1618.41|1611.91|1618.41|1611.91|1618.45|1611.95|1617.48|1610.98|33
1614232180000|2021-02-25 05:49:40|1618.34|1611.84|1618.14|1611.64|1618.51|1612.01|1618.07|1611.57|29
1614232190000|2021-02-25 05:49:50|1618.1|1611.6|1616.86|1610.36|1618.17|1611.67|1616.82|1610.32|30
1614232200000|2021-02-25 05:50:00|1616.89|1610.39|1615.69|1609.19|1616.89|1610.39|1615.59|1609.09|33
1614232210000|2021-02-25 05:50:10|1615.87|1609.37|1616.06|1609.56|1616.1|1609.6|1615.23|1608.73|32
1614232220000|2021-02-25 05:50:20|1616.4|1609.9|1615.29|1608.79|1616.96|1610.46|1615.16|1608.66|36
1614232230000|2021-02-25 05:50:30|1615.31|1608.81|1614.99|1608.49|1615.36|1608.86|1614.93|1608.43|33
1614232240000|2021-02-25 05:50:40|1614.97|1608.47|1615.22|1608.72|1615.4|1608.9|1614.73|1608.23|25
1614232250000|2021-02-25 05:50:50|1615.23|1608.73|1614.79|1608.29|1615.23|1608.73|1614.34|1607.84|31
1614232260000|2021-02-25 05:51:00|1614.72|1608.22|1615.99|1609.49|1616.03|1609.53|1614.31|1607.81|34
1614232270000|2021-02-25 05:51:10|1615.97|1609.47|1616.96|1610.46|1617.15|1610.65|1615.72|1609.22|35
1614232280000|2021-02-25 05:51:20|1616.99|1610.49|1617.21|1610.71|1617.98|1611.48|1616.84|1610.34|32
1614232290000|2021-02-25 05:51:30|1617.18|1610.68|1616.16|1609.66|1617.18|1610.68|1616.01|1609.51|33
1614232300000|2021-02-25 05:51:40|1616.08|1609.58|1616.83|1610.33|1617.55|1611.05|1615.97|1609.47|36
1614232310000|2021-02-25 05:51:50|1616.84|1610.34|1617.36|1610.86|1618.68|1612.18|1616.83|1610.33|32
1614232320000|2021-02-25 05:52:00|1617.49|1610.99|1617.86|1611.36|1617.86|1611.36|1617.02|1610.52|36
1614232330000|2021-02-25 05:52:10|1617.97|1611.47|1618.35|1611.85|1618.37|1611.87|1617.88|1611.38|25
1614232340000|2021-02-25 05:52:20|1618.37|1611.87|1619.66|1613.16|1619.72|1613.22|1618.36|1611.86|33
1614232350000|2021-02-25 05:52:30|1619.67|1613.17|1619.6|1613.1|1619.69|1613.19|1619.58|1613.08|21
1614232360000|2021-02-25 05:52:40|1619.58|1613.08|1620.41|1613.91|1620.41|1613.91|1618.86|1612.36|36
1614232370000|2021-02-25 05:52:50|1620.43|1613.93|1621.62|1615.12|1621.62|1615.12|1620.2|1613.7|36
1614232380000|2021-02-25 05:53:00|1621.63|1615.13|1621.65|1615.15|1622.39|1615.89|1621.56|1615.06|35
1614232390000|2021-02-25 05:53:10|1621.6|1615.1|1620.53|1614.03|1621.75|1615.25|1620.53|1614.03|35
1614232400000|2021-02-25 05:53:20|1620.49|1613.99|1619.51|1613.01|1620.49|1613.99|1619.1|1612.6|32
1614232410000|2021-02-25 05:53:30|1619.62|1613.12|1617.75|1611.25|1619.81|1613.31|1617.62|1611.12|36
1614232420000|2021-02-25 05:53:40|1617.46|1610.96|1618.29|1611.79|1618.37|1611.87|1617.43|1610.93|33
1614232430000|2021-02-25 05:53:50|1618.28|1611.78|1618.27|1611.77|1618.46|1611.96|1617.72|1611.22|30
1614232440000|2021-02-25 05:54:00|1618.26|1611.76|1619.16|1612.66|1619.16|1612.66|1618.16|1611.66|32
1614232450000|2021-02-25 05:54:10|1619.17|1612.67|1621.04|1614.54|1621.1|1614.6|1619.08|1612.58|39
1614232460000|2021-02-25 05:54:20|1621.05|1614.55|1621.74|1615.24|1621.74|1615.24|1620.91|1614.41|32
1614232470000|2021-02-25 05:54:30|1621.85|1615.35|1622.6|1616.1|1622.64|1616.14|1621.85|1615.35|35
1614232480000|2021-02-25 05:54:40|1622.64|1616.14|1623.26|1616.76|1623.61|1617.11|1622.43|1615.93|34
1614232490000|2021-02-25 05:54:50|1623.3|1616.8|1623.65|1617.15|1623.75|1617.25|1623.25|1616.75|34
1614232500000|2021-02-25 05:55:00|1623.58|1617.08|1622.48|1615.98|1623.59|1617.09|1622.48|1615.98|29
1614232510000|2021-02-25 05:55:10|1622.43|1615.93|1622.55|1616.05|1622.73|1616.23|1622.06|1615.56|35
1614232520000|2021-02-25 05:55:20|1622.56|1616.06|1622.47|1615.97|1622.73|1616.23|1622.47|1615.97|28
1614232530000|2021-02-25 05:55:30|1622.48|1615.98|1622.46|1615.96|1622.48|1615.98|1621.52|1615.02|32
1614232540000|2021-02-25 05:55:40|1622.33|1615.83|1622.85|1616.35|1622.94|1616.44|1622.33|1615.83|29
1614232550000|2021-02-25 05:55:50|1622.84|1616.34|1623.2|1616.7|1623.2|1616.7|1622.68|1616.18|28
1614232560000|2021-02-25 05:56:00|1623.19|1616.69|1624.84|1618.34|1624.89|1618.39|1623.17|1616.67|34
1614232570000|2021-02-25 05:56:10|1624.89|1618.39|1624.79|1618.29|1626.08|1619.58|1624.75|1618.25|37
1614232580000|2021-02-25 05:56:20|1624.83|1618.33|1625.65|1619.15|1625.78|1619.28|1624.83|1618.33|37
1614232590000|2021-02-25 05:56:30|1625.69|1619.19|1625.33|1618.83|1625.78|1619.28|1625.2|1618.7|31
1614232600000|2021-02-25 05:56:40|1625.36|1618.86|1626.36|1619.86|1626.36|1619.86|1625.33|1618.83|34
1614232610000|2021-02-25 05:56:50|1626.48|1619.98|1627.03|1620.53|1627.19|1620.69|1626.28|1619.78|29
1614232620000|2021-02-25 05:57:00|1627.08|1620.58|1625.8|1619.3|1627.09|1620.59|1625.8|1619.3|36
1614232630000|2021-02-25 05:57:10|1625.84|1619.34|1627.27|1620.77|1627.27|1620.77|1625.27|1618.77|40
1614232640000|2021-02-25 05:57:20|1627.28|1620.78|1627.71|1621.21|1627.78|1621.28|1627.28|1620.78|37
1614232650000|2021-02-25 05:57:30|1627.8|1621.3|1627.35|1620.85|1627.97|1621.47|1627|1620.5|37
1614232660000|2021-02-25 05:57:40|1627.61|1621.11|1626.23|1619.73|1627.61|1621.11|1626.07|1619.57|31
1614232670000|2021-02-25 05:57:50|1626.15|1619.65|1625.53|1619.03|1626.15|1619.65|1625.42|1618.92|32
1614232680000|2021-02-25 05:58:00|1625.59|1619.09|1623.56|1617.06|1625.59|1619.09|1623.53|1617.03|32
1614232690000|2021-02-25 05:58:10|1623.53|1617.03|1625.14|1618.64|1625.26|1618.76|1623.53|1617.03|35
1614232700000|2021-02-25 05:58:20|1625.16|1618.66|1626.9|1620.4|1626.9|1620.4|1624.83|1618.33|34
1614232710000|2021-02-25 05:58:30|1626.91|1620.41|1628.22|1621.72|1628.35|1621.85|1626.67|1620.17|34
1614232720000|2021-02-25 05:58:40|1628.15|1621.65|1628.55|1622.05|1628.64|1622.14|1627.69|1621.19|39
1614232730000|2021-02-25 05:58:50|1628.52|1622.02|1628.23|1621.73|1628.8|1622.3|1628.11|1621.61|35
1614232740000|2021-02-25 05:59:00|1628.2|1621.7|1628.43|1621.93|1628.56|1622.06|1627.85|1621.35|38
1614232750000|2021-02-25 05:59:10|1628.38|1621.88|1628.17|1621.67|1628.38|1621.88|1627.89|1621.39|38
1614232760000|2021-02-25 05:59:20|1628.14|1621.64|1627.41|1620.91|1628.14|1621.64|1627.37|1620.87|33
1614232770000|2021-02-25 05:59:30|1627.42|1620.92|1627.29|1620.79|1627.44|1620.94|1626.7|1620.2|34
1614232780000|2021-02-25 05:59:40|1627.27|1620.77|1627.17|1620.67|1627.45|1620.95|1627.15|1620.65|35
1614232790000|2021-02-25 05:59:50|1627.21|1620.71|1626.83|1620.33|1627.23|1620.73|1626.75|1620.25|27
1614232800000|2021-02-25 06:00:00|1626.82|1620.32|1627.78|1621.28|1627.78|1621.28|1626.81|1620.31|28
1614232810000|2021-02-25 06:00:10|1627.8|1621.3|1629.17|1622.67|1629.17|1622.67|1627.8|1621.3|24
1614232820000|2021-02-25 06:00:20|1629.21|1622.71|1631.41|1624.91|1631.41|1624.91|1629.03|1622.53|39
1614232830000|2021-02-25 06:00:30|1631.34|1624.84|1631.86|1625.36|1631.92|1625.42|1631.32|1624.82|37
1614232840000|2021-02-25 06:00:40|1631.88|1625.38|1630.82|1624.32|1631.88|1625.38|1630.82|1624.32|33
1614232850000|2021-02-25 06:00:50|1630.81|1624.31|1629.77|1623.27|1630.85|1624.35|1629.71|1623.21|34
1614232860000|2021-02-25 06:01:00|1629.78|1623.28|1628.57|1622.07|1629.78|1623.28|1628.51|1622.01|35
1614232870000|2021-02-25 06:01:10|1628.51|1622.01|1627.13|1620.63|1628.51|1622.01|1627.05|1620.55|30
1614232880000|2021-02-25 06:01:20|1627.19|1620.69|1624.95|1618.45|1627.19|1620.69|1624.95|1618.45|27
1614232890000|2021-02-25 06:01:30|1624.94|1618.44|1623.89|1617.39|1625.01|1618.51|1623.41|1616.91|37
1614232900000|2021-02-25 06:01:40|1623.95|1617.45|1626.19|1619.69|1626.37|1619.87|1623.86|1617.36|37
1614232910000|2021-02-25 06:01:50|1626.07|1619.57|1624.31|1617.81|1626.95|1620.45|1624.31|1617.81|37
1614232920000|2021-02-25 06:02:00|1624.36|1617.86|1624.31|1617.81|1625.1|1618.6|1624.01|1617.51|39
1614232930000|2021-02-25 06:02:10|1624.43|1617.93|1625.2|1618.7|1625.5|1619|1624.43|1617.93|38
1614232940000|2021-02-25 06:02:20|1625.26|1618.76|1624.3|1617.8|1625.26|1618.76|1624.3|1617.8|33
1614232950000|2021-02-25 06:02:30|1624.4|1617.9|1624.17|1617.67|1624.4|1617.9|1624.01|1617.51|33
1614232960000|2021-02-25 06:02:40|1624.12|1617.62|1624.25|1617.75|1624.92|1618.42|1624.12|1617.62|34
1614232970000|2021-02-25 06:02:50|1624.22|1617.72|1624|1617.5|1624.42|1617.92|1623.71|1617.21|34
1614232980000|2021-02-25 06:03:00|1623.99|1617.49|1621.78|1615.28|1623.99|1617.49|1621.75|1615.25|33
1614232990000|2021-02-25 06:03:10|1621.87|1615.37|1622.61|1616.11|1623.24|1616.74|1621.69|1615.19|38
1614233000000|2021-02-25 06:03:20|1622.69|1616.19|1621.77|1615.27|1622.77|1616.27|1621.77|1615.27|36
1614233010000|2021-02-25 06:03:30|1621.69|1615.19|1621.08|1614.58|1621.77|1615.27|1621.07|1614.57|32
1614233020000|2021-02-25 06:03:40|1620.99|1614.49|1620.81|1614.31|1621.23|1614.73|1620.48|1613.98|36
1614233030000|2021-02-25 06:03:50|1620.71|1614.21|1621.06|1614.56|1621.08|1614.58|1620.65|1614.15|26
1614233040000|2021-02-25 06:04:00|1621.03|1614.53|1622.61|1616.11|1622.65|1616.15|1621.03|1614.53|38
1614233050000|2021-02-25 06:04:10|1622.91|1616.41|1622.74|1616.24|1623.83|1617.33|1622.74|1616.24|35
1614233060000|2021-02-25 06:04:20|1622.71|1616.21|1622.43|1615.93|1622.77|1616.27|1621.99|1615.49|34
1614233070000|2021-02-25 06:04:30|1622.39|1615.89|1621.84|1615.34|1622.42|1615.92|1621.73|1615.23|34
1614233080000|2021-02-25 06:04:40|1621.82|1615.32|1621.73|1615.23|1622.06|1615.56|1621.34|1614.84|34
1614233090000|2021-02-25 06:04:50|1621.71|1615.21|1621.72|1615.22|1622.11|1615.61|1621.61|1615.11|31
1614233100000|2021-02-25 06:05:00|1621.7|1615.2|1621.6|1615.1|1621.7|1615.2|1621.53|1615.03|18
1614233110000|2021-02-25 06:05:10|1621.61|1615.11|1621.05|1614.55|1621.62|1615.12|1621.04|1614.54|17
1614233120000|2021-02-25 06:05:20|1621.1|1614.6|1622.15|1615.65|1622.17|1615.67|1621.09|1614.59|30
1614233130000|2021-02-25 06:05:30|1622.1|1615.6|1623.19|1616.69|1623.27|1616.77|1622.1|1615.6|35
1614233140000|2021-02-25 06:05:40|1623.21|1616.71|1622.13|1615.63|1623.26|1616.76|1622.06|1615.56|32
1614233150000|2021-02-25 06:05:50|1622.14|1615.64|1621.06|1614.56|1622.17|1615.67|1621.02|1614.52|30
1614233160000|2021-02-25 06:06:00|1621.04|1614.54|1621.01|1614.51|1621.14|1614.64|1620.87|1614.37|28
1614233170000|2021-02-25 06:06:10|1621.02|1614.52|1620.16|1613.66|1621.04|1614.54|1620.16|1613.66|34
1614233180000|2021-02-25 06:06:20|1620.08|1613.58|1618.88|1612.38|1620.25|1613.75|1618.87|1612.37|38
1614233190000|2021-02-25 06:06:30|1618.84|1612.34|1620.18|1613.68|1620.26|1613.76|1618.55|1612.05|37
1614233200000|2021-02-25 06:06:40|1620.14|1613.64|1619.78|1613.28|1620.79|1614.29|1619.72|1613.22|35
1614233210000|2021-02-25 06:06:50|1619.79|1613.29|1618.29|1611.79|1619.88|1613.38|1618.29|1611.79|35
1614233220000|2021-02-25 06:07:00|1618.25|1611.75|1618.84|1612.34|1618.84|1612.34|1618.25|1611.75|36
1614233230000|2021-02-25 06:07:10|1618.92|1612.42|1618.7|1612.2|1619.52|1613.02|1618.67|1612.17|35
1614233240000|2021-02-25 06:07:20|1618.53|1612.03|1618.87|1612.37|1619.29|1612.79|1618.29|1611.79|33
1614233250000|2021-02-25 06:07:30|1619|1612.5|1619.56|1613.06|1619.64|1613.14|1619|1612.5|32
1614233260000|2021-02-25 06:07:40|1619.57|1613.07|1618.66|1612.16|1619.61|1613.11|1618.65|1612.15|23
1614233270000|2021-02-25 06:07:50|1618.64|1612.14|1618.13|1611.63|1618.64|1612.14|1618.13|1611.63|23
1614233280000|2021-02-25 06:08:00|1618.06|1611.56|1618.57|1612.07|1618.6|1612.1|1617.25|1610.75|38
1614233290000|2021-02-25 06:08:10|1618.6|1612.1|1618.98|1612.48|1618.98|1612.48|1618.55|1612.05|29
1614233300000|2021-02-25 06:08:20|1618.92|1612.42|1619.18|1612.68|1619.18|1612.68|1618.48|1611.98|28
1614233310000|2021-02-25 06:08:30|1619.16|1612.66|1620.48|1613.98|1620.68|1614.18|1619.04|1612.54|36
1614233320000|2021-02-25 06:08:40|1620.7|1614.2|1621.72|1615.22|1621.97|1615.47|1620.61|1614.11|39
1614233330000|2021-02-25 06:08:50|1621.71|1615.21|1623.63|1617.13|1623.67|1617.17|1621.71|1615.21|36
1614233340000|2021-02-25 06:09:00|1623.54|1617.04|1623.32|1616.82|1624.14|1617.64|1623.32|1616.82|36
1614233350000|2021-02-25 06:09:10|1623.29|1616.79|1622.68|1616.18|1623.29|1616.79|1622.62|1616.12|38
1614233360000|2021-02-25 06:09:20|1622.6|1616.1|1621.41|1614.91|1622.67|1616.17|1620.75|1614.25|36
1614233370000|2021-02-25 06:09:30|1621.56|1615.06|1622.01|1615.51|1622.01|1615.51|1620.95|1614.45|32
1614233380000|2021-02-25 06:09:40|1621.6|1615.1|1622.1|1615.6|1622.15|1615.65|1621.34|1614.84|36
1614233390000|2021-02-25 06:09:50|1621.82|1615.32|1621.09|1614.59|1622.18|1615.68|1620.95|1614.45|34
1614233400000|2021-02-25 06:10:00|1621.07|1614.57|1621.65|1615.15|1621.65|1615.15|1620.67|1614.17|33
1614233410000|2021-02-25 06:10:10|1621.6|1615.1|1622.4|1615.9|1622.86|1616.36|1621.58|1615.08|36
1614233420000|2021-02-25 06:10:20|1622.35|1615.85|1621.24|1614.74|1622.35|1615.85|1621.1|1614.6|26
1614233430000|2021-02-25 06:10:30|1621.17|1614.67|1621.19|1614.69|1621.26|1614.76|1620.77|1614.27|29
1614233440000|2021-02-25 06:10:40|1621.04|1614.54|1620.73|1614.23|1621.57|1615.07|1620.37|1613.87|32
1614233450000|2021-02-25 06:10:50|1620.71|1614.21|1620.59|1614.09|1620.85|1614.35|1620.2|1613.7|28
1614233460000|2021-02-25 06:11:00|1620.6|1614.1|1622.06|1615.56|1622.07|1615.57|1620.39|1613.89|35
1614233470000|2021-02-25 06:11:10|1622.04|1615.54|1622.11|1615.61|1622.47|1615.97|1621.89|1615.39|36
1614233480000|2021-02-25 06:11:20|1622.09|1615.59|1622.62|1616.12|1622.63|1616.13|1621.9|1615.4|37
1614233490000|2021-02-25 06:11:30|1622.67|1616.17|1621.59|1615.09|1622.67|1616.17|1621.53|1615.03|27
1614233500000|2021-02-25 06:11:40|1621.6|1615.1|1621.48|1614.98|1621.6|1615.1|1621.09|1614.59|36
1614233510000|2021-02-25 06:11:50|1621.51|1615.01|1621.12|1614.62|1621.73|1615.23|1620.79|1614.29|28
1614233520000|2021-02-25 06:12:00|1620.92|1614.42|1621|1614.5|1621.19|1614.69|1620.47|1613.97|33
1614233530000|2021-02-25 06:12:10|1620.96|1614.46|1621.47|1614.97|1621.47|1614.97|1620.93|1614.43|32
1614233540000|2021-02-25 06:12:20|1621.38|1614.88|1621.5|1615|1621.57|1615.07|1621.3|1614.8|32
1614233550000|2021-02-25 06:12:30|1621.43|1614.93|1620.92|1614.42|1621.43|1614.93|1620.8|1614.3|35
1614233560000|2021-02-25 06:12:40|1620.86|1614.36|1621.29|1614.79|1621.29|1614.79|1620.78|1614.28|29
1614233570000|2021-02-25 06:12:50|1621.32|1614.82|1621.46|1614.96|1621.51|1615.01|1621.3|1614.8|20
1614233580000|2021-02-25 06:13:00|1621.43|1614.93|1621.74|1615.24|1622.27|1615.77|1621.36|1614.86|33
1614233590000|2021-02-25 06:13:10|1621.85|1615.35|1622.37|1615.87|1622.37|1615.87|1621.71|1615.21|29
1614233600000|2021-02-25 06:13:20|1622.4|1615.9|1622.09|1615.59|1622.85|1616.35|1621.49|1614.99|36
1614233610000|2021-02-25 06:13:30|1622.06|1615.56|1622|1615.5|1622.23|1615.73|1621.79|1615.29|38
1614233620000|2021-02-25 06:13:40|1622.01|1615.51|1621.33|1614.83|1622.23|1615.73|1621.27|1614.77|33
1614233630000|2021-02-25 06:13:50|1621.18|1614.68|1620.9|1614.4|1621.21|1614.71|1620.86|1614.36|27
1614233640000|2021-02-25 06:14:00|1620.89|1614.39|1622.51|1616.01|1622.66|1616.16|1620.89|1614.39|32
1614233650000|2021-02-25 06:14:10|1622.56|1616.06|1622.82|1616.32|1622.84|1616.34|1622.45|1615.95|30
1614233660000|2021-02-25 06:14:20|1622.8|1616.3|1622.81|1616.31|1622.87|1616.37|1622.74|1616.24|21
1614233670000|2021-02-25 06:14:30|1622.82|1616.32|1623.77|1617.27|1623.77|1617.27|1622.81|1616.31|33
1614233680000|2021-02-25 06:14:40|1623.75|1617.25|1623.01|1616.51|1623.77|1617.27|1623.01|1616.51|19
1614233690000|2021-02-25 06:14:50|1622.96|1616.46|1622.95|1616.45|1623.02|1616.52|1622.93|1616.43|19
1614233700000|2021-02-25 06:15:00|1622.94|1616.44|1623.91|1617.41|1623.93|1617.43|1622.9|1616.4|29
1614233710000|2021-02-25 06:15:10|1623.92|1617.42|1624.03|1617.53|1624.59|1618.09|1623.9|1617.4|31
1614233720000|2021-02-25 06:15:20|1624.02|1617.52|1624.66|1618.16|1624.7|1618.2|1623.91|1617.41|30
1614233730000|2021-02-25 06:15:30|1624.61|1618.11|1623.76|1617.26|1624.66|1618.16|1623.76|1617.26|34
1614233740000|2021-02-25 06:15:40|1623.7|1617.2|1623.29|1616.79|1623.71|1617.21|1623.22|1616.72|28
1614233750000|2021-02-25 06:15:50|1623.37|1616.87|1624.06|1617.56|1624.06|1617.56|1623.37|1616.87|31
1614233760000|2021-02-25 06:16:00|1624.02|1617.52|1624.35|1617.85|1624.39|1617.89|1624|1617.5|24
1614233770000|2021-02-25 06:16:10|1624.36|1617.86|1624.25|1617.75|1624.41|1617.91|1624|1617.5|29
1614233780000|2021-02-25 06:16:20|1624.26|1617.76|1624.35|1617.85|1624.35|1617.85|1624.13|1617.63|22
1614233790000|2021-02-25 06:16:30|1624.37|1617.87|1624.5|1618|1624.5|1618|1624.3|1617.8|20
1614233800000|2021-02-25 06:16:40|1624.46|1617.96|1623.67|1617.17|1624.48|1617.98|1623.65|1617.15|25
1614233810000|2021-02-25 06:16:50|1623.64|1617.14|1624.62|1618.12|1624.62|1618.12|1623.62|1617.12|24
1614233820000|2021-02-25 06:17:00|1624.59|1618.09|1624.81|1618.31|1624.86|1618.36|1624.59|1618.09|26
1614233830000|2021-02-25 06:17:10|1624.83|1618.33|1624.82|1618.32|1625.11|1618.61|1624.57|1618.07|28
1614233840000|2021-02-25 06:17:20|1624.83|1618.33|1624.34|1617.84|1624.84|1618.34|1624.24|1617.74|29
1614233850000|2021-02-25 06:17:30|1624.3|1617.8|1624.36|1617.86|1624.43|1617.93|1624.26|1617.76|20
1614233860000|2021-02-25 06:17:40|1624.38|1617.88|1624.86|1618.36|1624.87|1618.37|1624.38|1617.88|34
1614233870000|2021-02-25 06:17:50|1624.85|1618.35|1624.99|1618.49|1625.02|1618.52|1624.84|1618.34|27
1614233880000|2021-02-25 06:18:00|1624.97|1618.47|1625.14|1618.64|1625.16|1618.66|1624.95|1618.45|23
1614233890000|2021-02-25 06:18:10|1625.21|1618.71|1625.39|1618.89|1625.39|1618.89|1625.16|1618.66|17
1614233900000|2021-02-25 06:18:20|1625.37|1618.87|1625.44|1618.94|1625.44|1618.94|1625.37|1618.87|9
1614233910000|2021-02-25 06:18:30|1625.45|1618.95|1625.57|1619.07|1625.57|1619.07|1625.41|1618.91|15
1614233920000|2021-02-25 06:18:40|1625.56|1619.06|1625.65|1619.15|1625.66|1619.16|1625.56|1619.06|16
1614233930000|2021-02-25 06:18:50|1625.62|1619.12|1625.61|1619.11|1625.65|1619.15|1625.59|1619.09|21
1614233940000|2021-02-25 06:19:00|1625.62|1619.12|1625.65|1619.15|1625.7|1619.2|1625.58|1619.08|23
1614233950000|2021-02-25 06:19:10|1625.67|1619.17|1625.62|1619.12|1625.7|1619.2|1625.58|1619.08|19
1614233960000|2021-02-25 06:19:20|1625.63|1619.13|1624.67|1618.17|1625.68|1619.18|1624.67|1618.17|25
1614233970000|2021-02-25 06:19:30|1624.59|1618.09|1624.18|1617.68|1624.59|1618.09|1624.01|1617.51|24
1614233980000|2021-02-25 06:19:40|1624.11|1617.61|1624.35|1617.85|1624.35|1617.85|1623.91|1617.41|15
1614233990000|2021-02-25 06:19:50|1624.34|1617.84|1624.38|1617.88|1624.53|1618.03|1624.34|1617.84|27
1614234000000|2021-02-25 06:20:00|1624.36|1617.86|1625.11|1618.61|1625.33|1618.83|1624.36|1617.86|34
1614234010000|2021-02-25 06:20:10|1625.1|1618.6|1625.45|1618.95|1625.61|1619.11|1625.08|1618.58|29
1614234020000|2021-02-25 06:20:20|1625.52|1619.02|1626.52|1620.02|1626.52|1620.02|1625.5|1619|35
1614234030000|2021-02-25 06:20:30|1626.51|1620.01|1625.98|1619.48|1626.51|1620.01|1625.6|1619.1|33
1614234040000|2021-02-25 06:20:40|1625.97|1619.47|1625.53|1619.03|1626.33|1619.83|1625.53|1619.03|31
1614234050000|2021-02-25 06:20:50|1625.52|1619.02|1624.71|1618.21|1625.52|1619.02|1624.62|1618.12|29
1614234060000|2021-02-25 06:21:00|1624.68|1618.18|1624.39|1617.89|1624.93|1618.43|1624.39|1617.89|31
1614234070000|2021-02-25 06:21:10|1624.4|1617.9|1624.02|1617.52|1624.45|1617.95|1624.01|1617.51|24
1614234080000|2021-02-25 06:21:20|1623.79|1617.29|1623.39|1616.89|1623.79|1617.29|1623.34|1616.84|26
1614234090000|2021-02-25 06:21:30|1623.49|1616.99|1623.02|1616.52|1623.56|1617.06|1623.02|1616.52|19
1614234100000|2021-02-25 06:21:40|1623|1616.5|1622.31|1615.81|1623.12|1616.62|1622.26|1615.76|26
1614234110000|2021-02-25 06:21:50|1622.32|1615.82|1622.11|1615.61|1622.41|1615.91|1622.02|1615.52|12
1614234120000|2021-02-25 06:22:00|1622.1|1615.6|1622.99|1616.49|1623.28|1616.78|1622.1|1615.6|31
1614234130000|2021-02-25 06:22:10|1622.95|1616.45|1622.91|1616.41|1623.08|1616.58|1622.88|1616.38|33
1614234140000|2021-02-25 06:22:20|1622.87|1616.37|1623.23|1616.73|1623.65|1617.15|1622.87|1616.37|33
1614234150000|2021-02-25 06:22:30|1623.25|1616.75|1621.75|1615.25|1623.25|1616.75|1621.75|1615.25|33
1614234160000|2021-02-25 06:22:40|1621.78|1615.28|1621.63|1615.13|1621.81|1615.31|1621.63|1615.13|27
1614234170000|2021-02-25 06:22:50|1621.62|1615.12|1620.99|1614.49|1621.63|1615.13|1620.97|1614.47|28
1614234180000|2021-02-25 06:23:00|1621|1614.5|1620.72|1614.22|1621.01|1614.51|1620.7|1614.2|19
1614234190000|2021-02-25 06:23:10|1620.71|1614.21|1620.18|1613.68|1620.71|1614.21|1620.18|1613.68|14
1614234200000|2021-02-25 06:23:20|1620.25|1613.75|1620.75|1614.25|1620.75|1614.25|1620.22|1613.72|17
1614234210000|2021-02-25 06:23:30|1620.93|1614.43|1621.22|1614.72|1621.37|1614.87|1620.93|1614.43|31
1614234220000|2021-02-25 06:23:40|1621.21|1614.71|1620.74|1614.24|1621.22|1614.72|1620.74|1614.24|24
1614234230000|2021-02-25 06:23:50|1620.7|1614.2|1619.64|1613.14|1620.7|1614.2|1619.64|1613.14|23
1614234240000|2021-02-25 06:24:00|1619.62|1613.12|1619.39|1612.89|1619.72|1613.22|1619.39|1612.89|29
1614234250000|2021-02-25 06:24:10|1619.32|1612.82|1619.21|1612.71|1619.38|1612.88|1619.21|1612.71|15
1614234260000|2021-02-25 06:24:20|1619.23|1612.73|1620.03|1613.53|1620.05|1613.55|1619.15|1612.65|19
1614234270000|2021-02-25 06:24:30|1620.07|1613.57|1620.14|1613.64|1620.17|1613.67|1620.07|1613.57|3
1614234280000|2021-02-25 06:24:40|1620.16|1613.66|1619.42|1612.92|1620.25|1613.75|1619.41|1612.91|28
1614234290000|2021-02-25 06:24:50|1619.4|1612.9|1619.14|1612.64|1619.4|1612.9|1618.9|1612.4|15
1614234300000|2021-02-25 06:25:00|1619.02|1612.52|1619.35|1612.85|1619.98|1613.48|1619.01|1612.51|25
1614234310000|2021-02-25 06:25:10|1619.27|1612.77|1619.18|1612.68|1619.4|1612.9|1619.18|1612.68|16
1614234320000|2021-02-25 06:25:20|1619.14|1612.64|1618.89|1612.39|1619.14|1612.64|1618.88|1612.38|8
1614234330000|2021-02-25 06:25:30|1618.92|1612.42|1618.94|1612.44|1619.01|1612.51|1618.92|1612.42|16
1614234340000|2021-02-25 06:25:40|1618.98|1612.48|1618.21|1611.71|1619.04|1612.54|1618.18|1611.68|28
1614234350000|2021-02-25 06:25:50|1618.22|1611.72|1617.07|1610.57|1618.31|1611.81|1617.07|1610.57|34
1614234360000|2021-02-25 06:26:00|1617.05|1610.55|1616.54|1610.04|1617.08|1610.58|1616.27|1609.77|30
1614234370000|2021-02-25 06:26:10|1616.55|1610.05|1617.99|1611.49|1618.06|1611.56|1616.55|1610.05|38
1614234380000|2021-02-25 06:26:20|1617.98|1611.48|1617.79|1611.29|1618.23|1611.73|1617.79|1611.29|33
1614234390000|2021-02-25 06:26:30|1617.78|1611.28|1617.55|1611.05|1617.78|1611.28|1617.54|1611.04|33
1614234400000|2021-02-25 06:26:40|1617.56|1611.06|1617.43|1610.93|1617.6|1611.1|1617.43|1610.93|14
1614234410000|2021-02-25 06:26:50|1617.35|1610.85|1617.62|1611.12|1617.63|1611.13|1617.35|1610.85|24
1614234420000|2021-02-25 06:27:00|1617.57|1611.07|1616.85|1610.35|1617.57|1611.07|1616.85|1610.35|11
1614234430000|2021-02-25 06:27:10|1616.67|1610.17|1616.21|1609.71|1616.67|1610.17|1615.98|1609.48|23
1614234440000|2021-02-25 06:27:20|1616.12|1609.62|1616.34|1609.84|1616.47|1609.97|1615.58|1609.08|30
1614234450000|2021-02-25 06:27:30|1616.35|1609.85|1616.26|1609.76|1616.42|1609.92|1615.95|1609.45|32
1614234460000|2021-02-25 06:27:40|1616.29|1609.79|1617.04|1610.54|1617.04|1610.54|1616.28|1609.78|33
1614234470000|2021-02-25 06:27:50|1617.13|1610.63|1617.17|1610.67|1617.18|1610.68|1616.89|1610.39|34
1614234480000|2021-02-25 06:28:00|1617.18|1610.68|1616.95|1610.45|1617.18|1610.68|1616.93|1610.43|35
1614234490000|2021-02-25 06:28:10|1617.03|1610.53|1617.54|1611.04|1617.59|1611.09|1617.01|1610.51|33
1614234500000|2021-02-25 06:28:20|1617.55|1611.05|1617.93|1611.43|1617.95|1611.45|1617.52|1611.02|32
1614234510000|2021-02-25 06:28:30|1618.2|1611.7|1617.62|1611.12|1618.21|1611.71|1617.58|1611.08|32
1614234520000|2021-02-25 06:28:40|1617.61|1611.11|1617.51|1611.01|1617.63|1611.13|1617.46|1610.96|18
1614234530000|2021-02-25 06:28:50|1617.43|1610.93|1617.83|1611.33|1618.04|1611.54|1617.42|1610.92|27
1614234540000|2021-02-25 06:29:00|1617.84|1611.34|1618.33|1611.83|1618.42|1611.92|1617.65|1611.15|30
1614234550000|2021-02-25 06:29:10|1618.39|1611.89|1618.66|1612.16|1618.71|1612.21|1618.36|1611.86|19
1614234560000|2021-02-25 06:29:20|1618.65|1612.15|1618.69|1612.19|1618.77|1612.27|1618.25|1611.75|16
1614234570000|2021-02-25 06:29:30|1618.68|1612.18|1618.29|1611.79|1618.68|1612.18|1618.25|1611.75|30
1614234580000|2021-02-25 06:29:40|1618.23|1611.73|1618.03|1611.53|1618.28|1611.78|1618|1611.5|25
1614234590000|2021-02-25 06:29:50|1617.88|1611.38|1617.43|1610.93|1618.02|1611.52|1617.37|1610.87|21
1614234600000|2021-02-25 06:30:00|1617.41|1610.91|1617.48|1610.98|1617.6|1611.1|1617.27|1610.77|31
1614234610000|2021-02-25 06:30:10|1617.51|1611.01|1618.78|1612.28|1619.08|1612.58|1617.51|1611.01|34
1614234620000|2021-02-25 06:30:20|1618.83|1612.33|1618.67|1612.17|1618.88|1612.38|1618.67|1612.17|30
1614234630000|2021-02-25 06:30:30|1618.72|1612.22|1619.71|1613.21|1619.73|1613.23|1618.72|1612.22|28
1614234640000|2021-02-25 06:30:40|1619.66|1613.16|1620.1|1613.6|1620.1|1613.6|1619.56|1613.06|29
1614234650000|2021-02-25 06:30:50|1620.09|1613.59|1620.06|1613.56|1620.15|1613.65|1619.95|1613.45|25
1614234660000|2021-02-25 06:31:00|1620.07|1613.57|1618.82|1612.32|1620.16|1613.66|1618.82|1612.32|32
1614234670000|2021-02-25 06:31:10|1618.81|1612.31|1618.54|1612.04|1618.86|1612.36|1618.54|1612.04|28
1614234680000|2021-02-25 06:31:20|1618.47|1611.97|1618.05|1611.55|1618.47|1611.97|1618.05|1611.55|29
1614234690000|2021-02-25 06:31:30|1617.96|1611.46|1618.52|1612.02|1618.61|1612.11|1617.48|1610.98|33
1614234700000|2021-02-25 06:31:40|1618.46|1611.96|1617.88|1611.38|1618.46|1611.96|1617.86|1611.36|30
1614234710000|2021-02-25 06:31:50|1617.89|1611.39|1618.94|1612.44|1618.96|1612.46|1617.87|1611.37|31
1614234720000|2021-02-25 06:32:00|1619.24|1612.74|1619.89|1613.39|1620.07|1613.57|1619.21|1612.71|29
1614234730000|2021-02-25 06:32:10|1619.86|1613.36|1621.24|1614.74|1621.24|1614.74|1619.86|1613.36|29
1614234740000|2021-02-25 06:32:20|1621.26|1614.76|1621|1614.5|1621.62|1615.12|1620.96|1614.46|26
1614234750000|2021-02-25 06:32:30|1620.96|1614.46|1620.89|1614.39|1620.98|1614.48|1620.61|1614.11|33
1614234760000|2021-02-25 06:32:40|1620.93|1614.43|1622.01|1615.51|1622.01|1615.51|1620.85|1614.35|29
1614234770000|2021-02-25 06:32:50|1621.91|1615.41|1621.61|1615.11|1621.94|1615.44|1621.61|1615.11|33
1614234780000|2021-02-25 06:33:00|1621.64|1615.14|1620.98|1614.48|1621.7|1615.2|1620.98|1614.48|33
1614234790000|2021-02-25 06:33:10|1620.95|1614.45|1620.05|1613.55|1621.02|1614.52|1619.88|1613.38|32
1614234800000|2021-02-25 06:33:20|1620|1613.5|1618.98|1612.48|1620.04|1613.54|1618.98|1612.48|32
1614234810000|2021-02-25 06:33:30|1619|1612.5|1620.55|1614.05|1620.64|1614.14|1619|1612.5|33
1614234820000|2021-02-25 06:33:40|1620.5|1614|1619.92|1613.42|1620.55|1614.05|1619.83|1613.33|27
1614234830000|2021-02-25 06:33:50|1619.9|1613.4|1620.3|1613.8|1620.47|1613.97|1619.65|1613.15|29
1614234840000|2021-02-25 06:34:00|1620.39|1613.89|1620.5|1614|1621.14|1614.64|1620.17|1613.67|32
1614234850000|2021-02-25 06:34:10|1620.49|1613.99|1619.82|1613.32|1620.51|1614.01|1619.74|1613.24|34
1614234860000|2021-02-25 06:34:20|1619.85|1613.35|1620.8|1614.3|1620.92|1614.42|1619.68|1613.18|33
1614234870000|2021-02-25 06:34:30|1620.82|1614.32|1620.47|1613.97|1621.08|1614.58|1620.41|1613.91|33
1614234880000|2021-02-25 06:34:40|1620.43|1613.93|1621.1|1614.6|1621.1|1614.6|1620.41|1613.91|36
1614234890000|2021-02-25 06:34:50|1621.11|1614.61|1621.12|1614.62|1621.35|1614.85|1621.08|1614.58|30
1614234900000|2021-02-25 06:35:00|1621.04|1614.54|1621.12|1614.62|1621.21|1614.71|1621.04|1614.54|32
1614234910000|2021-02-25 06:35:10|1621.11|1614.61|1621.69|1615.19|1621.85|1615.35|1621.07|1614.57|30
1614234920000|2021-02-25 06:35:20|1621.82|1615.32|1621.38|1614.88|1622.02|1615.52|1621.24|1614.74|30
1614234930000|2021-02-25 06:35:30|1621.39|1614.89|1621.9|1615.4|1622.29|1615.79|1621.17|1614.67|37
1614234940000|2021-02-25 06:35:40|1621.89|1615.39|1622.08|1615.58|1622.1|1615.6|1621.89|1615.39|25
1614234950000|2021-02-25 06:35:50|1622.1|1615.6|1619.9|1613.4|1622.1|1615.6|1619.9|1613.4|36
1614234960000|2021-02-25 06:36:00|1619.89|1613.39|1619.94|1613.44|1619.94|1613.44|1619.78|1613.28|27
1614234970000|2021-02-25 06:36:10|1619.93|1613.43|1619.67|1613.17|1619.98|1613.48|1619.67|1613.17|24
1614234980000|2021-02-25 06:36:20|1619.65|1613.15|1618.87|1612.37|1619.65|1613.15|1618.87|1612.37|24
1614234990000|2021-02-25 06:36:30|1618.92|1612.42|1620.2|1613.7|1620.3|1613.8|1618.92|1612.42|33
1614235000000|2021-02-25 06:36:40|1620.29|1613.79|1619.54|1613.04|1620.37|1613.87|1619.54|1613.04|29
1614235010000|2021-02-25 06:36:50|1619.55|1613.05|1619.38|1612.88|1619.55|1613.05|1619.19|1612.69|29
1614235020000|2021-02-25 06:37:00|1619.35|1612.85|1619.28|1612.78|1619.38|1612.88|1619.12|1612.62|26
1614235030000|2021-02-25 06:37:10|1619.29|1612.79|1617.69|1611.19|1619.29|1612.79|1617.37|1610.87|31
1614235040000|2021-02-25 06:37:20|1617.68|1611.18|1617.01|1610.51|1617.78|1611.28|1617|1610.5|24
1614235050000|2021-02-25 06:37:30|1617.03|1610.53|1617.66|1611.16|1618.68|1612.18|1617.03|1610.53|36
1614235060000|2021-02-25 06:37:40|1617.56|1611.06|1616.43|1609.93|1617.6|1611.1|1616.19|1609.69|31
1614235070000|2021-02-25 06:37:50|1616.28|1609.78|1617.19|1610.69|1617.19|1610.69|1616.28|1609.78|31
1614235080000|2021-02-25 06:38:00|1617.25|1610.75|1617.12|1610.62|1617.43|1610.93|1616.93|1610.43|36
1614235090000|2021-02-25 06:38:10|1617.18|1610.68|1616.81|1610.31|1617.65|1611.15|1616.81|1610.31|37
1614235100000|2021-02-25 06:38:20|1616.87|1610.37|1616.46|1609.96|1616.9|1610.4|1616.27|1609.77|34
1614235110000|2021-02-25 06:38:30|1616.35|1609.85|1615.16|1608.66|1616.36|1609.86|1615.16|1608.66|34
1614235120000|2021-02-25 06:38:40|1615.15|1608.65|1615.23|1608.73|1615.23|1608.73|1614.82|1608.32|36
1614235130000|2021-02-25 06:38:50|1615.24|1608.74|1615.4|1608.9|1616.05|1609.55|1615.24|1608.74|39
1614235140000|2021-02-25 06:39:00|1615.41|1608.91|1617.57|1611.07|1617.57|1611.07|1615.39|1608.89|35
1614235150000|2021-02-25 06:39:10|1617.51|1611.01|1618.02|1611.52|1618.16|1611.66|1616.7|1610.2|40
1614235160000|2021-02-25 06:39:20|1617.95|1611.45|1618.31|1611.81|1618.78|1612.28|1617.87|1611.37|34
1614235170000|2021-02-25 06:39:30|1618.29|1611.79|1619.34|1612.84|1619.85|1613.35|1617.94|1611.44|33
1614235180000|2021-02-25 06:39:40|1619.4|1612.9|1619.58|1613.08|1619.87|1613.37|1619.26|1612.76|31
1614235190000|2021-02-25 06:39:50|1619.55|1613.05|1617.98|1611.48|1619.55|1613.05|1617.52|1611.02|34
1614235200000|2021-02-25 06:40:00|1617.85|1611.35|1616.44|1609.94|1618.03|1611.53|1616.37|1609.87|36
1614235210000|2021-02-25 06:40:10|1616.42|1609.92|1616.39|1609.89|1616.71|1610.21|1616.23|1609.73|32
1614235220000|2021-02-25 06:40:20|1616.47|1609.97|1616.1|1609.6|1617.1|1610.6|1616.1|1609.6|36
1614235230000|2021-02-25 06:40:30|1616.05|1609.55|1615.92|1609.42|1616.06|1609.56|1615.69|1609.19|31
1614235240000|2021-02-25 06:40:40|1615.86|1609.36|1615.77|1609.27|1615.9|1609.4|1615.14|1608.64|25
1614235250000|2021-02-25 06:40:50|1615.64|1609.14|1616.08|1609.58|1616.18|1609.68|1615.64|1609.14|35
1614235260000|2021-02-25 06:41:00|1616.1|1609.6|1616.74|1610.24|1616.74|1610.24|1615.78|1609.28|37
1614235270000|2021-02-25 06:41:10|1616.77|1610.27|1617.86|1611.36|1618.38|1611.88|1616.77|1610.27|36
1614235280000|2021-02-25 06:41:20|1617.92|1611.42|1618.83|1612.33|1619.2|1612.7|1617.79|1611.29|39
1614235290000|2021-02-25 06:41:30|1618.7|1612.2|1619.37|1612.87|1619.38|1612.88|1618.27|1611.77|37
1614235300000|2021-02-25 06:41:40|1619.41|1612.91|1619.95|1613.45|1619.95|1613.45|1619.41|1612.91|36
1614235310000|2021-02-25 06:41:50|1619.87|1613.37|1620.04|1613.54|1620.15|1613.65|1619.3|1612.8|35
1614235320000|2021-02-25 06:42:00|1620.03|1613.53|1620.35|1613.85|1620.35|1613.85|1619.91|1613.41|31
1614235330000|2021-02-25 06:42:10|1620.36|1613.86|1620.16|1613.66|1620.71|1614.21|1620.16|1613.66|36
1614235340000|2021-02-25 06:42:20|1620.21|1613.71|1619.37|1612.87|1620.3|1613.8|1619.37|1612.87|35
1614235350000|2021-02-25 06:42:30|1619.27|1612.77|1619.55|1613.05|1619.57|1613.07|1618.79|1612.29|38
1614235360000|2021-02-25 06:42:40|1619.56|1613.06|1619.47|1612.97|1619.82|1613.32|1619.21|1612.71|39
1614235370000|2021-02-25 06:42:50|1619.37|1612.87|1619.44|1612.94|1619.44|1612.94|1618.73|1612.23|33
1614235380000|2021-02-25 06:43:00|1619.46|1612.96|1619.41|1612.91|1619.6|1613.1|1619.23|1612.73|31
1614235390000|2021-02-25 06:43:10|1619.46|1612.96|1619.21|1612.71|1620.01|1613.51|1619.21|1612.71|35
1614235400000|2021-02-25 06:43:20|1619.34|1612.84|1618.89|1612.39|1619.34|1612.84|1618.89|1612.39|32
1614235410000|2021-02-25 06:43:30|1618.9|1612.4|1619.99|1613.49|1620.11|1613.61|1618.89|1612.39|32
1614235420000|2021-02-25 06:43:40|1619.98|1613.48|1620.92|1614.42|1620.97|1614.47|1619.96|1613.46|33
1614235430000|2021-02-25 06:43:50|1620.77|1614.27|1620.81|1614.31|1620.92|1614.42|1620.51|1614.01|32
1614235440000|2021-02-25 06:44:00|1620.75|1614.25|1621.9|1615.4|1621.9|1615.4|1620.74|1614.24|33
1614235450000|2021-02-25 06:44:10|1621.91|1615.41|1621.83|1615.33|1622.6|1616.1|1621.81|1615.31|31
1614235460000|2021-02-25 06:44:20|1621.66|1615.16|1621.16|1614.66|1621.66|1615.16|1621.07|1614.57|36
1614235470000|2021-02-25 06:44:30|1621.18|1614.68|1621.86|1615.36|1621.87|1615.37|1620.96|1614.46|32
1614235480000|2021-02-25 06:44:40|1621.83|1615.33|1621.66|1615.16|1621.88|1615.38|1621.42|1614.92|36
1614235490000|2021-02-25 06:44:50|1621.6|1615.1|1621.4|1614.9|1621.72|1615.22|1621.4|1614.9|27
1614235500000|2021-02-25 06:45:00|1621.51|1615.01|1621.52|1615.02|1621.61|1615.11|1621.5|1615|21
1614235510000|2021-02-25 06:45:10|1621.56|1615.06|1620.83|1614.33|1621.56|1615.06|1620.72|1614.22|24
1614235520000|2021-02-25 06:45:20|1620.87|1614.37|1620.66|1614.16|1620.87|1614.37|1620.63|1614.13|30
1614235530000|2021-02-25 06:45:30|1620.65|1614.15|1621.1|1614.6|1621.1|1614.6|1620.55|1614.05|29
1614235540000|2021-02-25 06:45:40|1621.13|1614.63|1620.47|1613.97|1621.14|1614.64|1620.47|1613.97|28
1614235550000|2021-02-25 06:45:50|1620.18|1613.68|1619.69|1613.19|1620.18|1613.68|1619.63|1613.13|32
1614235560000|2021-02-25 06:46:00|1619.68|1613.18|1619.68|1613.18|1619.73|1613.23|1619.63|1613.13|30
1614235570000|2021-02-25 06:46:10|1619.67|1613.17|1618.98|1612.48|1619.69|1613.19|1618.98|1612.48|25
1614235580000|2021-02-25 06:46:20|1619|1612.5|1618.81|1612.31|1619.28|1612.78|1618.79|1612.29|28
1614235590000|2021-02-25 06:46:30|1618.79|1612.29|1618.77|1612.27|1618.91|1612.41|1618.74|1612.24|23
1614235600000|2021-02-25 06:46:40|1618.75|1612.25|1618.92|1612.42|1618.99|1612.49|1618.72|1612.22|23
1614235610000|2021-02-25 06:46:50|1618.9|1612.4|1619.2|1612.7|1619.25|1612.75|1618.88|1612.38|29
1614235620000|2021-02-25 06:47:00|1619.24|1612.74|1620.64|1614.14|1620.64|1614.14|1619.2|1612.7|32
1614235630000|2021-02-25 06:47:10|1620.67|1614.17|1619.85|1613.35|1620.67|1614.17|1619.7|1613.2|35
1614235640000|2021-02-25 06:47:20|1619.89|1613.39|1621.56|1615.06|1621.56|1615.06|1619.89|1613.39|25
1614235650000|2021-02-25 06:47:30|1621.57|1615.07|1622.12|1615.62|1622.12|1615.62|1621.22|1614.72|32
1614235660000|2021-02-25 06:47:40|1622.14|1615.64|1622.6|1616.1|1622.61|1616.11|1622.14|1615.64|22
1614235670000|2021-02-25 06:47:50|1622.61|1616.11|1622.69|1616.19|1622.86|1616.36|1622.58|1616.08|20
1614235680000|2021-02-25 06:48:00|1622.7|1616.2|1622.99|1616.49|1623.02|1616.52|1622.69|1616.19|24
1614235690000|2021-02-25 06:48:10|1623.24|1616.74|1623.01|1616.51|1623.53|1617.03|1622.83|1616.33|27
1614235700000|2021-02-25 06:48:20|1623.03|1616.53|1623.65|1617.15|1623.65|1617.15|1622.75|1616.25|34
1614235710000|2021-02-25 06:48:30|1623.73|1617.23|1624.11|1617.61|1624.11|1617.61|1623.72|1617.22|23
1614235720000|2021-02-25 06:48:40|1624.12|1617.62|1624.19|1617.69|1624.21|1617.71|1624.03|1617.53|28
1614235730000|2021-02-25 06:48:50|1624.18|1617.68|1624.29|1617.79|1624.32|1617.82|1624.13|1617.63|31
1614235740000|2021-02-25 06:49:00|1624.32|1617.82|1624.43|1617.93|1624.46|1617.96|1624.3|1617.8|24
1614235750000|2021-02-25 06:49:10|1624.42|1617.92|1624.23|1617.73|1624.49|1617.99|1624.19|1617.69|30
1614235760000|2021-02-25 06:49:20|1624.19|1617.69|1624.35|1617.85|1624.47|1617.97|1623.78|1617.28|35
1614235770000|2021-02-25 06:49:30|1624.49|1617.99|1624.65|1618.15|1624.85|1618.35|1624.42|1617.92|35
1614235780000|2021-02-25 06:49:40|1624.64|1618.14|1624.41|1617.91|1624.71|1618.21|1624.15|1617.65|33
1614235790000|2021-02-25 06:49:50|1624.37|1617.87|1624.34|1617.84|1624.73|1618.23|1624.28|1617.78|32
1614235800000|2021-02-25 06:50:00|1624.33|1617.83|1624.36|1617.86|1624.43|1617.93|1624.21|1617.71|26
1614235810000|2021-02-25 06:50:10|1624.37|1617.87|1625.88|1619.38|1625.88|1619.38|1624.3|1617.8|36
1614235820000|2021-02-25 06:50:20|1625.82|1619.32|1624.63|1618.13|1625.84|1619.34|1624.63|1618.13|35
1614235830000|2021-02-25 06:50:30|1624.62|1618.12|1623.62|1617.12|1624.63|1618.13|1623.62|1617.12|32
1614235840000|2021-02-25 06:50:40|1623.59|1617.09|1623.19|1616.69|1623.6|1617.1|1623.16|1616.66|26
1614235850000|2021-02-25 06:50:50|1623.25|1616.75|1623.77|1617.27|1623.77|1617.27|1623.19|1616.69|27
1614235860000|2021-02-25 06:51:00|1623.75|1617.25|1623.07|1616.57|1623.75|1617.25|1623.07|1616.57|29
1614235870000|2021-02-25 06:51:10|1622.99|1616.49|1622.58|1616.08|1622.99|1616.49|1622.23|1615.73|35
1614235880000|2021-02-25 06:51:20|1622.74|1616.24|1621.48|1614.98|1622.74|1616.24|1621.48|1614.98|37
1614235890000|2021-02-25 06:51:30|1621.65|1615.15|1622.01|1615.51|1622.19|1615.69|1621.51|1615.01|31
1614235900000|2021-02-25 06:51:40|1621.14|1614.64|1620.24|1613.74|1621.31|1614.81|1620.22|1613.72|26
1614235910000|2021-02-25 06:51:50|1620.36|1613.86|1620.17|1613.67|1620.59|1614.09|1620.12|1613.62|25
1614235920000|2021-02-25 06:52:00|1620.14|1613.64|1621.43|1614.93|1621.45|1614.95|1620.08|1613.58|36
1614235930000|2021-02-25 06:52:10|1621.5|1615|1621.38|1614.88|1622.29|1615.79|1621.38|1614.88|37
1614235940000|2021-02-25 06:52:20|1621.23|1614.73|1619.72|1613.22|1621.23|1614.73|1619.67|1613.17|34
1614235950000|2021-02-25 06:52:30|1619.58|1613.08|1619.69|1613.19|1619.85|1613.35|1619.41|1612.91|31
1614235960000|2021-02-25 06:52:40|1619.63|1613.13|1620.04|1613.54|1620.04|1613.54|1619.47|1612.97|30
1614235970000|2021-02-25 06:52:50|1620.03|1613.53|1620.49|1613.99|1620.51|1614.01|1619.97|1613.47|32
1614235980000|2021-02-25 06:53:00|1620.5|1614|1622.16|1615.66|1622.16|1615.66|1620.5|1614|40
1614235990000|2021-02-25 06:53:10|1622.12|1615.62|1621.98|1615.48|1622.13|1615.63|1621.95|1615.45|36
1614236000000|2021-02-25 06:53:20|1621.99|1615.49|1623.27|1616.77|1623.27|1616.77|1621.97|1615.47|33
1614236010000|2021-02-25 06:53:30|1623.23|1616.73|1622.68|1616.18|1623.74|1617.24|1622.68|1616.18|39
1614236020000|2021-02-25 06:53:40|1622.71|1616.21|1621.85|1615.35|1622.71|1616.21|1621.8|1615.3|33
1614236030000|2021-02-25 06:53:50|1621.84|1615.34|1621.04|1614.54|1621.84|1615.34|1620.9|1614.4|32
1614236040000|2021-02-25 06:54:00|1621.06|1614.56|1621.19|1614.69|1621.24|1614.74|1620.99|1614.49|31
1614236050000|2021-02-25 06:54:10|1621.16|1614.66|1621.92|1615.42|1622.01|1615.51|1621.09|1614.59|33
1614236060000|2021-02-25 06:54:20|1621.85|1615.35|1621.27|1614.77|1621.9|1615.4|1621.27|1614.77|29
1614236070000|2021-02-25 06:54:30|1621.07|1614.57|1619.75|1613.25|1621.1|1614.6|1619.34|1612.84|36
1614236080000|2021-02-25 06:54:40|1619.77|1613.27|1619.38|1612.88|1619.77|1613.27|1619.02|1612.52|35
1614236090000|2021-02-25 06:54:50|1619.32|1612.82|1619.69|1613.19|1619.69|1613.19|1619.32|1612.82|26
1614236100000|2021-02-25 06:55:00|1619.66|1613.16|1620.14|1613.64|1620.17|1613.67|1619.49|1612.99|33
1614236110000|2021-02-25 06:55:10|1620.11|1613.61|1622.45|1615.95|1622.47|1615.97|1620.1|1613.6|31
1614236120000|2021-02-25 06:55:20|1621.7|1615.2|1620.7|1614.2|1621.94|1615.44|1620.65|1614.15|37
1614236130000|2021-02-25 06:55:30|1620.52|1614.02|1621.44|1614.94|1621.45|1614.95|1620.48|1613.98|32
1614236140000|2021-02-25 06:55:40|1621.46|1614.96|1622.13|1615.63|1622.15|1615.65|1621.46|1614.96|37
1614236150000|2021-02-25 06:55:50|1622.14|1615.64|1622.11|1615.61|1622.66|1616.16|1622.11|1615.61|19
1614236160000|2021-02-25 06:56:00|1622.1|1615.6|1621.93|1615.43|1622.1|1615.6|1621.75|1615.25|25
1614236170000|2021-02-25 06:56:10|1621.98|1615.48|1623.19|1616.69|1623.19|1616.69|1621.96|1615.46|32
1614236180000|2021-02-25 06:56:20|1623.16|1616.66|1622.89|1616.39|1623.6|1617.1|1622.89|1616.39|33
1614236190000|2021-02-25 06:56:30|1622.87|1616.37|1622.63|1616.13|1622.87|1616.37|1622.48|1615.98|29
1614236200000|2021-02-25 06:56:40|1622.62|1616.12|1622.26|1615.76|1622.67|1616.17|1622.26|1615.76|24
1614236210000|2021-02-25 06:56:50|1622.17|1615.67|1620.57|1614.07|1622.17|1615.67|1620.57|1614.07|32
1614236220000|2021-02-25 06:57:00|1620.56|1614.06|1621.59|1615.09|1621.59|1615.09|1620.46|1613.96|34
1614236230000|2021-02-25 06:57:10|1621.66|1615.16|1621.42|1614.92|1621.66|1615.16|1621.4|1614.9|25
1614236240000|2021-02-25 06:57:20|1621.37|1614.87|1620.96|1614.46|1621.37|1614.87|1620.93|1614.43|25
1614236250000|2021-02-25 06:57:30|1621|1614.5|1621.11|1614.61|1621.13|1614.63|1620.93|1614.43|22
1614236260000|2021-02-25 06:57:40|1621.15|1614.65|1621.2|1614.7|1621.2|1614.7|1620.91|1614.41|24
1614236270000|2021-02-25 06:57:50|1621.15|1614.65|1621.26|1614.76|1621.36|1614.86|1621.08|1614.58|31
1614236280000|2021-02-25 06:58:00|1621.31|1614.81|1621.55|1615.05|1621.7|1615.2|1621.31|1614.81|31
1614236290000|2021-02-25 06:58:10|1621.57|1615.07|1622.07|1615.57|1622.07|1615.57|1621.52|1615.02|24
1614236300000|2021-02-25 06:58:20|1622.41|1615.91|1622.47|1615.97|1622.72|1616.22|1622.25|1615.75|30
1614236310000|2021-02-25 06:58:30|1622.45|1615.95|1621.75|1615.25|1622.51|1616.01|1621.61|1615.11|33
1614236320000|2021-02-25 06:58:40|1621.76|1615.26|1621.89|1615.39|1621.91|1615.41|1621.49|1614.99|31
1614236330000|2021-02-25 06:58:50|1621.91|1615.41|1620.9|1614.4|1622.01|1615.51|1620.9|1614.4|30
1614236340000|2021-02-25 06:59:00|1620.99|1614.49|1621.14|1614.64|1621.14|1614.64|1620.88|1614.38|20
1614236350000|2021-02-25 06:59:10|1621.2|1614.7|1620.97|1614.47|1621.2|1614.7|1620.93|1614.43|10
1614236360000|2021-02-25 06:59:20|1621.04|1614.54|1621.76|1615.26|1621.85|1615.35|1621.04|1614.54|31
1614236370000|2021-02-25 06:59:30|1621.71|1615.21|1622.07|1615.57|1622.08|1615.58|1621.7|1615.2|24
1614236380000|2021-02-25 06:59:40|1622|1615.5|1622.37|1615.87|1622.37|1615.87|1621.76|1615.26|30
1614236390000|2021-02-25 06:59:50|1622.41|1615.91|1622.09|1615.59|1622.51|1616.01|1621.85|1615.35|30
1614236400000|2021-02-25 07:00:00|1622.11|1615.61|1623.18|1616.68|1623.27|1616.77|1622.1|1615.6|33
1614236410000|2021-02-25 07:00:10|1623.14|1616.64|1623.32|1616.82|1623.34|1616.84|1623.07|1616.57|30
1614236420000|2021-02-25 07:00:20|1623.31|1616.81|1623.97|1617.47|1624.07|1617.57|1623.3|1616.8|33
1614236430000|2021-02-25 07:00:30|1623.98|1617.48|1623.42|1616.92|1623.99|1617.49|1623.42|1616.92|33
1614236440000|2021-02-25 07:00:40|1623.4|1616.9|1623.42|1616.92|1623.59|1617.09|1623.28|1616.78|29
1614236450000|2021-02-25 07:00:50|1623.43|1616.93|1623.4|1616.9|1623.43|1616.93|1623.32|1616.82|20
1614236460000|2021-02-25 07:01:00|1623.39|1616.89|1623.06|1616.56|1623.44|1616.94|1622.92|1616.42|29
1614236470000|2021-02-25 07:01:10|1622.93|1616.43|1622.78|1616.28|1623.12|1616.62|1622.77|1616.27|32
1614236480000|2021-02-25 07:01:20|1622.77|1616.27|1622.32|1615.82|1622.77|1616.27|1622.08|1615.58|34
1614236490000|2021-02-25 07:01:30|1622.17|1615.67|1620.88|1614.38|1622.17|1615.67|1620.88|1614.38|29
1614236500000|2021-02-25 07:01:40|1620.87|1614.37|1620.87|1614.37|1621.15|1614.65|1620.62|1614.12|32
1614236510000|2021-02-25 07:01:50|1620.88|1614.38|1620.9|1614.4|1620.91|1614.41|1620.77|1614.27|24
1614236520000|2021-02-25 07:02:00|1620.93|1614.43|1620.1|1613.6|1620.99|1614.49|1620.1|1613.6|26
1614236530000|2021-02-25 07:02:10|1620.02|1613.52|1619.63|1613.13|1620.02|1613.52|1619.53|1613.03|32
1614236540000|2021-02-25 07:02:20|1619.61|1613.11|1619.29|1612.79|1619.61|1613.11|1619.2|1612.7|29
1614236550000|2021-02-25 07:02:30|1619.31|1612.81|1619.86|1613.36|1619.86|1613.36|1619.26|1612.76|29
1614236560000|2021-02-25 07:02:40|1619.82|1613.32|1620.06|1613.56|1620.35|1613.85|1619.82|1613.32|35
1614236570000|2021-02-25 07:02:50|1620.16|1613.66|1619.3|1612.8|1620.16|1613.66|1619.3|1612.8|35
1614236580000|2021-02-25 07:03:00|1619.31|1612.81|1619.23|1612.73|1619.32|1612.82|1618.85|1612.35|32
1614236590000|2021-02-25 07:03:10|1619.3|1612.8|1620.49|1613.99|1620.49|1613.99|1619.17|1612.67|28
1614236600000|2021-02-25 07:03:20|1620.46|1613.96|1621.19|1614.69|1621.84|1615.34|1620.44|1613.94|36
1614236610000|2021-02-25 07:03:30|1621.16|1614.66|1619.38|1612.88|1621.16|1614.66|1619.38|1612.88|29
1614236620000|2021-02-25 07:03:40|1619.41|1612.91|1618.7|1612.2|1619.63|1613.13|1618.21|1611.71|30
1614236630000|2021-02-25 07:03:50|1618.68|1612.18|1618.58|1612.08|1618.87|1612.37|1618.58|1612.08|36
1614236640000|2021-02-25 07:04:00|1618.57|1612.07|1618.9|1612.4|1618.93|1612.43|1618.57|1612.07|28
1614236650000|2021-02-25 07:04:10|1618.92|1612.42|1619.54|1613.04|1619.54|1613.04|1618.76|1612.26|31
1614236660000|2021-02-25 07:04:20|1619.6|1613.1|1620.52|1614.02|1620.87|1614.37|1619.4|1612.9|39
1614236670000|2021-02-25 07:04:30|1620.8|1614.3|1619.02|1612.52|1620.82|1614.32|1619.02|1612.52|37
1614236680000|2021-02-25 07:04:40|1618.99|1612.49|1618.61|1612.11|1618.99|1612.49|1618.04|1611.54|32
1614236690000|2021-02-25 07:04:50|1618.83|1612.33|1617.77|1611.27|1618.88|1612.38|1617.77|1611.27|32
1614236700000|2021-02-25 07:05:00|1617.79|1611.29|1617.2|1610.7|1617.81|1611.31|1617.14|1610.64|31
1614236710000|2021-02-25 07:05:10|1617.37|1610.87|1617.94|1611.44|1618|1611.5|1617.05|1610.55|34
1614236720000|2021-02-25 07:05:20|1617.99|1611.49|1618.86|1612.36|1618.86|1612.36|1617.99|1611.49|31
1614236730000|2021-02-25 07:05:30|1618.88|1612.38|1618.21|1611.71|1618.88|1612.38|1618.06|1611.56|30
1614236740000|2021-02-25 07:05:40|1618.22|1611.72|1617.68|1611.18|1618.69|1612.19|1617.68|1611.18|39
1614236750000|2021-02-25 07:05:50|1617.66|1611.16|1617.96|1611.46|1617.98|1611.48|1617.46|1610.96|35
1614236760000|2021-02-25 07:06:00|1617.97|1611.47|1618.87|1612.37|1618.87|1612.37|1617.95|1611.45|31
1614236770000|2021-02-25 07:06:10|1618.81|1612.31|1619.46|1612.96|1619.46|1612.96|1618.66|1612.16|22
1614236780000|2021-02-25 07:06:20|1619.47|1612.97|1620.68|1614.18|1620.7|1614.2|1619.47|1612.97|29
1614236790000|2021-02-25 07:06:30|1620.71|1614.21|1620.81|1614.31|1621.09|1614.59|1620.51|1614.01|35
1614236800000|2021-02-25 07:06:40|1620.89|1614.39|1620.78|1614.28|1620.89|1614.39|1620.4|1613.9|37
1614236810000|2021-02-25 07:06:50|1620.76|1614.26|1619.81|1613.31|1620.76|1614.26|1619.79|1613.29|32
1614236820000|2021-02-25 07:07:00|1619.83|1613.33|1619.04|1612.54|1620.04|1613.54|1619.04|1612.54|34
1614236830000|2021-02-25 07:07:10|1618.94|1612.44|1617.72|1611.22|1618.94|1612.44|1617.72|1611.22|33
1614236840000|2021-02-25 07:07:20|1617.62|1611.12|1616.91|1610.41|1617.64|1611.14|1616.86|1610.36|31
1614236850000|2021-02-25 07:07:30|1616.89|1610.39|1616.67|1610.17|1616.94|1610.44|1616.63|1610.13|35
1614236860000|2021-02-25 07:07:40|1616.65|1610.15|1616.85|1610.35|1617.21|1610.71|1616.38|1609.88|34
1614236870000|2021-02-25 07:07:50|1616.64|1610.14|1615.07|1608.57|1616.64|1610.14|1614.67|1608.17|26
1614236880000|2021-02-25 07:08:00|1615.11|1608.61|1615.86|1609.36|1616.04|1609.54|1615.11|1608.61|35
1614236890000|2021-02-25 07:08:10|1615.84|1609.34|1616.61|1610.11|1616.77|1610.27|1615.51|1609.01|34
1614236900000|2021-02-25 07:08:20|1616.6|1610.1|1618.5|1612|1619.62|1613.12|1616.6|1610.1|38
1614236910000|2021-02-25 07:08:30|1618.23|1611.73|1617.73|1611.23|1618.49|1611.99|1617.68|1611.18|38
1614236920000|2021-02-25 07:08:40|1617.84|1611.34|1617.68|1611.18|1617.89|1611.39|1617.45|1610.95|32
1614236930000|2021-02-25 07:08:50|1617.67|1611.17|1617.85|1611.35|1617.85|1611.35|1617.2|1610.7|33
1614236940000|2021-02-25 07:09:00|1617.82|1611.32|1617.93|1611.43|1618.15|1611.65|1617.82|1611.32|27
1614236950000|2021-02-25 07:09:10|1617.94|1611.44|1617.82|1611.32|1618.46|1611.96|1617.73|1611.23|34
1614236960000|2021-02-25 07:09:20|1617.71|1611.21|1616.95|1610.45|1617.85|1611.35|1616.95|1610.45|28
1614236970000|2021-02-25 07:09:30|1616.83|1610.33|1615.74|1609.24|1616.83|1610.33|1615.58|1609.08|33
1614236980000|2021-02-25 07:09:40|1616.06|1609.56|1615.62|1609.12|1616.33|1609.83|1615.39|1608.89|35
1614236990000|2021-02-25 07:09:50|1615.6|1609.1|1615.37|1608.87|1615.97|1609.47|1615.37|1608.87|38
1614237000000|2021-02-25 07:10:00|1615.33|1608.83|1614.27|1607.77|1615.46|1608.96|1614.15|1607.65|32
1614237010000|2021-02-25 07:10:10|1614.22|1607.72|1614.14|1607.64|1614.24|1607.74|1613.66|1607.16|37
1614237020000|2021-02-25 07:10:20|1614.11|1607.61|1614.53|1608.03|1614.58|1608.08|1614.01|1607.51|33
1614237030000|2021-02-25 07:10:30|1614.47|1607.97|1614.94|1608.44|1615.21|1608.71|1614.45|1607.95|32
1614237040000|2021-02-25 07:10:40|1614.95|1608.45|1614.73|1608.23|1615.19|1608.69|1614.49|1607.99|36
1614237050000|2021-02-25 07:10:50|1614.75|1608.25|1614.59|1608.09|1614.82|1608.32|1614.57|1608.07|32
1614237060000|2021-02-25 07:11:00|1614.62|1608.12|1615.08|1608.58|1616.06|1609.56|1614.53|1608.03|35
1614237070000|2021-02-25 07:11:10|1615.16|1608.66|1615.16|1608.66|1615.33|1608.83|1614.79|1608.29|31
1614237080000|2021-02-25 07:11:20|1615.17|1608.67|1614.98|1608.48|1615.7|1609.2|1614.97|1608.47|35
1614237090000|2021-02-25 07:11:30|1615.01|1608.51|1615.15|1608.65|1615.56|1609.06|1614.91|1608.41|34
1614237100000|2021-02-25 07:11:40|1615.13|1608.63|1615.31|1608.81|1615.53|1609.03|1615.09|1608.59|31
1614237110000|2021-02-25 07:11:50|1615.34|1608.84|1615.66|1609.16|1615.75|1609.25|1615.27|1608.77|35
1614237120000|2021-02-25 07:12:00|1615.65|1609.15|1617.8|1611.3|1617.83|1611.33|1615.56|1609.06|37
1614237130000|2021-02-25 07:12:10|1618.07|1611.57|1616.58|1610.08|1618.07|1611.57|1616.58|1610.08|31
1614237140000|2021-02-25 07:12:20|1616.56|1610.06|1616|1609.5|1616.56|1610.06|1615.59|1609.09|27
1614237150000|2021-02-25 07:12:30|1616.01|1609.51|1616.12|1609.62|1616.19|1609.69|1615.79|1609.29|33
1614237160000|2021-02-25 07:12:40|1616.14|1609.64|1616.01|1609.51|1616.15|1609.65|1615.94|1609.44|22
1614237170000|2021-02-25 07:12:50|1616.06|1609.56|1616.19|1609.69|1616.21|1609.71|1615.91|1609.41|23
1614237180000|2021-02-25 07:13:00|1616.15|1609.65|1616.65|1610.15|1616.73|1610.23|1616.13|1609.63|30
1614237190000|2021-02-25 07:13:10|1616.68|1610.18|1617.59|1611.09|1617.75|1611.25|1616.68|1610.18|35
1614237200000|2021-02-25 07:13:20|1617.71|1611.21|1617.85|1611.35|1618.15|1611.65|1617.58|1611.08|30
1614237210000|2021-02-25 07:13:30|1617.91|1611.41|1617.65|1611.15|1617.92|1611.42|1617.33|1610.83|36
1614237220000|2021-02-25 07:13:40|1617.9|1611.4|1618.23|1611.73|1618.27|1611.77|1617.74|1611.24|30
1614237230000|2021-02-25 07:13:50|1618.31|1611.81|1619.4|1612.9|1619.4|1612.9|1618.27|1611.77|29
1614237240000|2021-02-25 07:14:00|1619.33|1612.83|1619.32|1612.82|1619.5|1613|1619.21|1612.71|34
1614237250000|2021-02-25 07:14:10|1619.34|1612.84|1620.19|1613.69|1620.29|1613.79|1619.15|1612.65|37
1614237260000|2021-02-25 07:14:20|1620.17|1613.67|1621.48|1614.98|1621.48|1614.98|1620.07|1613.57|35
1614237270000|2021-02-25 07:14:30|1621.36|1614.86|1621.87|1615.37|1621.92|1615.42|1621.35|1614.85|34
1614237280000|2021-02-25 07:14:40|1621.86|1615.36|1622.86|1616.36|1622.86|1616.36|1621.86|1615.36|36
1614237290000|2021-02-25 07:14:50|1622.96|1616.46|1621.13|1614.63|1623|1616.5|1620.77|1614.27|37
1614237300000|2021-02-25 07:15:00|1621.16|1614.66|1623.54|1617.04|1623.54|1617.04|1621.16|1614.66|36
1614237310000|2021-02-25 07:15:10|1623.45|1616.95|1624.96|1618.46|1625.05|1618.55|1623.27|1616.77|34
1614237320000|2021-02-25 07:15:20|1624.98|1618.48|1624.8|1618.3|1625.43|1618.93|1624.13|1617.63|35
1614237330000|2021-02-25 07:15:30|1624.94|1618.44|1626.18|1619.68|1626.18|1619.68|1624.93|1618.43|38
1614237340000|2021-02-25 07:15:40|1626.19|1619.69|1625.94|1619.44|1626.69|1620.19|1625.71|1619.21|37
1614237350000|2021-02-25 07:15:50|1626.04|1619.54|1628.2|1621.7|1628.2|1621.7|1626.04|1619.54|33
1614237360000|2021-02-25 07:16:00|1628.27|1621.77|1627.71|1621.21|1628.37|1621.87|1627.44|1620.94|40
1614237370000|2021-02-25 07:16:10|1627.8|1621.3|1629.62|1623.12|1629.81|1623.31|1627.79|1621.29|38
1614237380000|2021-02-25 07:16:20|1629.67|1623.17|1630.8|1624.3|1630.8|1624.3|1629.56|1623.06|38
1614237390000|2021-02-25 07:16:30|1630.81|1624.31|1632.3|1625.8|1632.56|1626.06|1630.81|1624.31|37
1614237400000|2021-02-25 07:16:40|1632.24|1625.74|1633.92|1627.42|1634.1|1627.6|1631.9|1625.4|35
1614237410000|2021-02-25 07:16:50|1633.95|1627.45|1632.46|1625.96|1633.95|1627.45|1632.25|1625.75|34
1614237420000|2021-02-25 07:17:00|1632.82|1626.32|1632.76|1626.26|1633.19|1626.69|1632.68|1626.18|30
1614237430000|2021-02-25 07:17:10|1632.88|1626.38|1632.45|1625.95|1632.9|1626.4|1631.94|1625.44|31
1614237440000|2021-02-25 07:17:20|1632.3|1625.8|1633.14|1626.64|1633.55|1627.05|1632.28|1625.78|33
1614237450000|2021-02-25 07:17:30|1633.17|1626.67|1634.28|1627.78|1634.72|1628.22|1633.17|1626.67|38
1614237460000|2021-02-25 07:17:40|1634.29|1627.79|1633.45|1626.95|1634.29|1627.79|1633.43|1626.93|31
1614237470000|2021-02-25 07:17:50|1633.48|1626.98|1633.63|1627.13|1633.65|1627.15|1633.18|1626.68|38
1614237480000|2021-02-25 07:18:00|1633.74|1627.24|1635.8|1629.3|1635.8|1629.3|1633.74|1627.24|36
1614237490000|2021-02-25 07:18:10|1635.74|1629.24|1637.83|1631.33|1637.87|1631.37|1635.74|1629.24|31
1614237500000|2021-02-25 07:18:20|1638.25|1631.75|1638.94|1632.44|1639.4|1632.9|1638.25|1631.75|29
1614237510000|2021-02-25 07:18:30|1639.08|1632.58|1639.85|1633.35|1639.91|1633.41|1639.08|1632.58|32
1614237520000|2021-02-25 07:18:40|1639.81|1633.31|1640.68|1634.18|1640.77|1634.27|1639.79|1633.29|31
1614237530000|2021-02-25 07:18:50|1640.67|1634.17|1641.41|1634.91|1641.47|1634.97|1640.67|1634.17|25
1614237540000|2021-02-25 07:19:00|1641.34|1634.84|1640.6|1634.1|1641.34|1634.84|1640.6|1634.1|32
1614237550000|2021-02-25 07:19:10|1640.63|1634.13|1639.07|1632.57|1640.63|1634.13|1639.02|1632.52|31
1614237560000|2021-02-25 07:19:20|1639.02|1632.52|1641.45|1634.95|1641.74|1635.24|1639.02|1632.52|36
1614237570000|2021-02-25 07:19:30|1641.59|1635.09|1641.19|1634.69|1641.68|1635.18|1641.05|1634.55|36
1614237580000|2021-02-25 07:19:40|1641.18|1634.68|1641.49|1634.99|1641.62|1635.12|1641.18|1634.68|35
1614237590000|2021-02-25 07:19:50|1641.47|1634.97|1642.31|1635.81|1642.31|1635.81|1641.47|1634.97|36
1614237600000|2021-02-25 07:20:00|1642.38|1635.88|1642.35|1635.85|1642.58|1636.08|1642.31|1635.81|30
1614237610000|2021-02-25 07:20:10|1642.3|1635.8|1642.13|1635.63|1642.34|1635.84|1642.03|1635.53|26
1614237620000|2021-02-25 07:20:20|1642.12|1635.62|1641.38|1634.88|1642.16|1635.66|1641.38|1634.88|25
1614237630000|2021-02-25 07:20:30|1641.5|1635|1641.24|1634.74|1641.85|1635.35|1641|1634.5|34
1614237640000|2021-02-25 07:20:40|1641.22|1634.72|1641.37|1634.87|1641.38|1634.88|1641.05|1634.55|33
1614237650000|2021-02-25 07:20:50|1641.4|1634.9|1641.21|1634.71|1641.46|1634.96|1641.19|1634.69|23
1614237660000|2021-02-25 07:21:00|1641.22|1634.72|1640.68|1634.18|1641.82|1635.32|1640.68|1634.18|29
1614237670000|2021-02-25 07:21:10|1640.72|1634.22|1641.02|1634.52|1641.13|1634.63|1640.66|1634.16|20
1614237680000|2021-02-25 07:21:20|1641.04|1634.54|1640.77|1634.27|1641.1|1634.6|1640.77|1634.27|15
1614237690000|2021-02-25 07:21:30|1640.76|1634.26|1640.99|1634.49|1641.13|1634.63|1640.75|1634.25|30
1614237700000|2021-02-25 07:21:40|1641|1634.5|1640.88|1634.38|1641.25|1634.75|1640.88|1634.38|28
1614237710000|2021-02-25 07:21:50|1640.82|1634.32|1640.18|1633.68|1640.82|1634.32|1640.08|1633.58|26
1614237720000|2021-02-25 07:22:00|1640.14|1633.64|1638.91|1632.41|1640.14|1633.64|1638.91|1632.41|34
1614237730000|2021-02-25 07:22:10|1638.81|1632.31|1637.69|1631.19|1638.9|1632.4|1637.68|1631.18|26
1614237740000|2021-02-25 07:22:20|1637.67|1631.17|1638.71|1632.21|1638.92|1632.42|1637.45|1630.95|30
1614237750000|2021-02-25 07:22:30|1638.65|1632.15|1640.07|1633.57|1640.14|1633.64|1638.62|1632.12|36
1614237760000|2021-02-25 07:22:40|1640.12|1633.62|1641.34|1634.84|1641.35|1634.85|1639.97|1633.47|31
1614237770000|2021-02-25 07:22:50|1641.33|1634.83|1642.82|1636.32|1642.82|1636.32|1641.33|1634.83|35
1614237780000|2021-02-25 07:23:00|1642.87|1636.37|1643.11|1636.61|1643.29|1636.79|1642.83|1636.33|32
1614237790000|2021-02-25 07:23:10|1643.16|1636.66|1642.57|1636.07|1643.17|1636.67|1642.41|1635.91|32
1614237800000|2021-02-25 07:23:20|1642.56|1636.06|1643.26|1636.76|1643.3|1636.8|1642.51|1636.01|31
1614237810000|2021-02-25 07:23:30|1643.29|1636.79|1644.25|1637.75|1644.25|1637.75|1643.23|1636.73|30
1614237820000|2021-02-25 07:23:40|1644.29|1637.79|1647.72|1641.22|1647.72|1641.22|1644.19|1637.69|37
1614237830000|2021-02-25 07:23:50|1647.76|1641.26|1650.66|1644.16|1650.66|1644.16|1647.76|1641.26|35
1614237840000|2021-02-25 07:24:00|1650.68|1644.18|1647.45|1640.95|1650.68|1644.18|1647.42|1640.92|39
1614237850000|2021-02-25 07:24:10|1647.41|1640.91|1650.09|1643.59|1650.43|1643.93|1647.41|1640.91|38
1614237860000|2021-02-25 07:24:20|1649.93|1643.43|1648.22|1641.72|1650.06|1643.56|1648.22|1641.72|34
1614237870000|2021-02-25 07:24:30|1648.19|1641.69|1648.42|1641.92|1649.66|1643.16|1647.71|1641.21|37
1614237880000|2021-02-25 07:24:40|1648.46|1641.96|1647.67|1641.17|1648.5|1642|1647.56|1641.06|38
1614237890000|2021-02-25 07:24:50|1647.7|1641.2|1648.81|1642.31|1648.88|1642.38|1647.59|1641.09|34
1614237900000|2021-02-25 07:25:00|1648.83|1642.33|1649.52|1643.02|1649.74|1643.24|1648.81|1642.31|37
1614237910000|2021-02-25 07:25:10|1649.55|1643.05|1649.56|1643.06|1649.56|1643.06|1648.89|1642.39|32
1614237920000|2021-02-25 07:25:20|1649.55|1643.05|1648.37|1641.87|1649.72|1643.22|1648.21|1641.71|33
1614237930000|2021-02-25 07:25:30|1648.28|1641.78|1648.15|1641.65|1648.53|1642.03|1648.07|1641.57|31
1614237940000|2021-02-25 07:25:40|1648.17|1641.67|1648.21|1641.71|1648.34|1641.84|1647.58|1641.08|30
1614237950000|2021-02-25 07:25:50|1648.2|1641.7|1648.25|1641.75|1648.41|1641.91|1647.94|1641.44|32
1614237960000|2021-02-25 07:26:00|1648.17|1641.67|1647.17|1640.67|1648.17|1641.67|1647.15|1640.65|27
1614237970000|2021-02-25 07:26:10|1647.16|1640.66|1647.06|1640.56|1647.17|1640.67|1646.51|1640.01|31
1614237980000|2021-02-25 07:26:20|1646.91|1640.41|1646.73|1640.23|1646.94|1640.44|1646.31|1639.81|28
1614237990000|2021-02-25 07:26:30|1646.69|1640.19|1645.94|1639.44|1646.86|1640.36|1645.94|1639.44|30
1614238000000|2021-02-25 07:26:40|1646.04|1639.54|1646.5|1640|1646.53|1640.03|1645.87|1639.37|26
1614238010000|2021-02-25 07:26:50|1646.51|1640.01|1646.48|1639.98|1646.51|1640.01|1646.33|1639.83|28
1614238020000|2021-02-25 07:27:00|1646.46|1639.96|1647.01|1640.51|1647.02|1640.52|1646.43|1639.93|27
1614238030000|2021-02-25 07:27:10|1647.02|1640.52|1646.67|1640.17|1647.02|1640.52|1646.59|1640.09|23
1614238040000|2021-02-25 07:27:20|1646.66|1640.16|1647|1640.5|1647|1640.5|1646.58|1640.08|29
1614238050000|2021-02-25 07:27:30|1646.99|1640.49|1648.65|1642.15|1648.65|1642.15|1646.99|1640.49|31
1614238060000|2021-02-25 07:27:40|1648.61|1642.11|1649.15|1642.65|1649.36|1642.86|1648.61|1642.11|37
1614238070000|2021-02-25 07:27:50|1649.04|1642.54|1647.83|1641.33|1649.04|1642.54|1647.76|1641.26|36
1614238080000|2021-02-25 07:28:00|1647.81|1641.31|1649|1642.5|1649|1642.5|1647.78|1641.28|35
1614238090000|2021-02-25 07:28:10|1648.97|1642.47|1649.11|1642.61|1649.4|1642.9|1648.97|1642.47|34
1614238100000|2021-02-25 07:28:20|1649.14|1642.64|1648.48|1641.98|1649.14|1642.64|1648.48|1641.98|33
1614238110000|2021-02-25 07:28:30|1648.4|1641.9|1648.86|1642.36|1648.91|1642.41|1648.04|1641.54|35
1614238120000|2021-02-25 07:28:40|1648.9|1642.4|1648.55|1642.05|1648.98|1642.48|1648.53|1642.03|32
1614238130000|2021-02-25 07:28:50|1648.59|1642.09|1648.24|1641.74|1648.84|1642.34|1647.96|1641.46|36
1614238140000|2021-02-25 07:29:00|1648.2|1641.7|1649.52|1643.02|1649.53|1643.03|1647.94|1641.44|36
1614238150000|2021-02-25 07:29:10|1649.43|1642.93|1649.85|1643.35|1649.98|1643.48|1649.33|1642.83|31
1614238160000|2021-02-25 07:29:20|1649.8|1643.3|1649.97|1643.47|1650.01|1643.51|1649.62|1643.12|34
1614238170000|2021-02-25 07:29:30|1649.92|1643.42|1649.78|1643.28|1649.96|1643.46|1649.78|1643.28|22
1614238180000|2021-02-25 07:29:40|1649.74|1643.24|1649.74|1643.24|1649.82|1643.32|1649.58|1643.08|32
1614238190000|2021-02-25 07:29:50|1649.82|1643.32|1649.78|1643.28|1649.83|1643.33|1649.72|1643.22|19
1614238200000|2021-02-25 07:30:00|1649.71|1643.21|1649.1|1642.6|1649.71|1643.21|1649.06|1642.56|34
1614238210000|2021-02-25 07:30:10|1649.12|1642.62|1648.51|1642.01|1649.57|1643.07|1648.51|1642.01|37
1614238220000|2021-02-25 07:30:20|1648.4|1641.9|1646.74|1640.24|1648.43|1641.93|1646.71|1640.21|36
1614238230000|2021-02-25 07:30:30|1646.72|1640.22|1646.49|1639.99|1646.77|1640.27|1645.79|1639.29|34
1614238240000|2021-02-25 07:30:40|1646.5|1640|1647.02|1640.52|1647.07|1640.57|1646.19|1639.69|35
1614238250000|2021-02-25 07:30:50|1647.06|1640.56|1647.13|1640.63|1647.31|1640.81|1646.99|1640.49|34
1614238260000|2021-02-25 07:31:00|1647.08|1640.58|1646.85|1640.35|1647.1|1640.6|1645.85|1639.35|37
1614238270000|2021-02-25 07:31:10|1646.71|1640.21|1646.84|1640.34|1646.84|1640.34|1646.65|1640.15|28
1614238280000|2021-02-25 07:31:20|1646.85|1640.35|1647.03|1640.53|1647.03|1640.53|1646.8|1640.3|27
1614238290000|2021-02-25 07:31:30|1646.99|1640.49|1647.96|1641.46|1647.99|1641.49|1646.99|1640.49|27
1614238300000|2021-02-25 07:31:40|1647.94|1641.44|1648.28|1641.78|1648.28|1641.78|1647.94|1641.44|27
1614238310000|2021-02-25 07:31:50|1648.26|1641.76|1646.81|1640.31|1648.28|1641.78|1646.81|1640.31|34
1614238320000|2021-02-25 07:32:00|1646.71|1640.21|1645.97|1639.47|1646.71|1640.21|1645.8|1639.3|39
1614238330000|2021-02-25 07:32:10|1646.1|1639.6|1644.35|1637.85|1646.23|1639.73|1644.35|1637.85|28
1614238340000|2021-02-25 07:32:20|1644.34|1637.84|1643.89|1637.39|1644.35|1637.85|1643.89|1637.39|26
1614238350000|2021-02-25 07:32:30|1643.85|1637.35|1643.83|1637.33|1643.88|1637.38|1643.24|1636.74|33
1614238360000|2021-02-25 07:32:40|1643.92|1637.42|1643.87|1637.37|1643.92|1637.42|1643.77|1637.27|31
1614238370000|2021-02-25 07:32:50|1643.88|1637.38|1644.23|1637.73|1644.34|1637.84|1643.86|1637.36|35
1614238380000|2021-02-25 07:33:00|1644.27|1637.77|1642.86|1636.36|1644.32|1637.82|1642.57|1636.07|34
1614238390000|2021-02-25 07:33:10|1642.73|1636.23|1643.55|1637.05|1643.64|1637.14|1642.73|1636.23|29
1614238400000|2021-02-25 07:33:20|1643.56|1637.06|1643.67|1637.17|1643.72|1637.22|1643.45|1636.95|23
1614238410000|2021-02-25 07:33:30|1643.69|1637.19|1644.58|1638.08|1644.61|1638.11|1643.69|1637.19|28
1614238420000|2021-02-25 07:33:40|1644.59|1638.09|1645.41|1638.91|1645.55|1639.05|1644.59|1638.09|34
1614238430000|2021-02-25 07:33:50|1645.4|1638.9|1644.94|1638.44|1646.05|1639.55|1644.91|1638.41|33
1614238440000|2021-02-25 07:34:00|1644.95|1638.45|1643.89|1637.39|1644.97|1638.47|1643.85|1637.35|29
1614238450000|2021-02-25 07:34:10|1643.96|1637.46|1644.73|1638.23|1644.74|1638.24|1643.96|1637.46|37
1614238460000|2021-02-25 07:34:20|1644.75|1638.25|1644.85|1638.35|1644.89|1638.39|1644.64|1638.14|29
1614238470000|2021-02-25 07:34:30|1644.84|1638.34|1644.79|1638.29|1644.87|1638.37|1644.6|1638.1|27
1614238480000|2021-02-25 07:34:40|1644.74|1638.24|1644.47|1637.97|1644.76|1638.26|1644.38|1637.88|24
1614238490000|2021-02-25 07:34:50|1644|1637.5|1643.2|1636.7|1644.19|1637.69|1643.15|1636.65|28
1614238500000|2021-02-25 07:35:00|1643.27|1636.77|1641.56|1635.06|1643.27|1636.77|1641.53|1635.03|29
1614238510000|2021-02-25 07:35:10|1641.54|1635.04|1642.57|1636.07|1642.57|1636.07|1641.53|1635.03|38
1614238520000|2021-02-25 07:35:20|1642.54|1636.04|1642.01|1635.51|1642.58|1636.08|1642.01|1635.51|29
1614238530000|2021-02-25 07:35:30|1641.96|1635.46|1642.42|1635.92|1642.5|1636|1641.96|1635.46|31
1614238540000|2021-02-25 07:35:40|1642.46|1635.96|1642.38|1635.88|1642.59|1636.09|1642.38|1635.88|25
1614238550000|2021-02-25 07:35:50|1642.4|1635.9|1641.98|1635.48|1642.4|1635.9|1641.97|1635.47|30
1614238560000|2021-02-25 07:36:00|1641.97|1635.47|1641.81|1635.31|1642.06|1635.56|1641.72|1635.22|27
1614238570000|2021-02-25 07:36:10|1641.83|1635.33|1642.98|1636.48|1643.38|1636.88|1641.81|1635.31|37
1614238580000|2021-02-25 07:36:20|1642.84|1636.34|1642.17|1635.67|1642.9|1636.4|1642.17|1635.67|33
1614238590000|2021-02-25 07:36:30|1642.14|1635.64|1640.45|1633.95|1642.14|1635.64|1640.45|1633.95|34
1614238600000|2021-02-25 07:36:40|1640.46|1633.96|1639.97|1633.47|1640.46|1633.96|1639.4|1632.9|32
1614238610000|2021-02-25 07:36:50|1640.36|1633.86|1639.3|1632.8|1640.6|1634.1|1639.3|1632.8|34
1614238620000|2021-02-25 07:37:00|1639.04|1632.54|1639.19|1632.69|1639.5|1633|1638.58|1632.08|37
1614238630000|2021-02-25 07:37:10|1639.17|1632.67|1640.34|1633.84|1640.51|1634.01|1639.17|1632.67|38
1614238640000|2021-02-25 07:37:20|1640.31|1633.81|1641.61|1635.11|1641.66|1635.16|1640.29|1633.79|36
1614238650000|2021-02-25 07:37:30|1641.66|1635.16|1639.99|1633.49|1641.66|1635.16|1639.96|1633.46|36
1614238660000|2021-02-25 07:37:40|1639.95|1633.45|1638.51|1632.01|1640.01|1633.51|1638.51|1632.01|32
1614238670000|2021-02-25 07:37:50|1638.5|1632|1638.31|1631.81|1638.5|1632|1638.3|1631.8|24
1614238680000|2021-02-25 07:38:00|1638.3|1631.8|1638.2|1631.7|1638.3|1631.8|1638.11|1631.61|18
1614238690000|2021-02-25 07:38:10|1638.23|1631.73|1638.94|1632.44|1638.94|1632.44|1638.07|1631.57|35
1614238700000|2021-02-25 07:38:20|1639.05|1632.55|1641.17|1634.67|1641.18|1634.68|1639.05|1632.55|40
1614238710000|2021-02-25 07:38:30|1641.15|1634.65|1640.79|1634.29|1641.66|1635.16|1640.71|1634.21|37
1614238720000|2021-02-25 07:38:40|1640.74|1634.24|1639.63|1633.13|1640.74|1634.24|1639.56|1633.06|40
1614238730000|2021-02-25 07:38:50|1639.74|1633.24|1641.25|1634.75|1641.37|1634.87|1639.68|1633.18|36
1614238740000|2021-02-25 07:39:00|1641.2|1634.7|1642.65|1636.15|1642.78|1636.28|1641.2|1634.7|34
1614238750000|2021-02-25 07:39:10|1642.69|1636.19|1642.52|1636.02|1642.72|1636.22|1642.5|1636|36
1614238760000|2021-02-25 07:39:20|1642.55|1636.05|1642.23|1635.73|1642.6|1636.1|1641.71|1635.21|36
1614238770000|2021-02-25 07:39:30|1642.3|1635.8|1642.65|1636.15|1642.65|1636.15|1642.23|1635.73|28
1614238780000|2021-02-25 07:39:40|1642.74|1636.24|1642.52|1636.02|1642.74|1636.24|1642.29|1635.79|29
1614238790000|2021-02-25 07:39:50|1642.53|1636.03|1642.3|1635.8|1642.65|1636.15|1642.3|1635.8|26
1614238800000|2021-02-25 07:40:00|1642.39|1635.89|1642.59|1636.09|1642.64|1636.14|1642.39|1635.89|28
1614238810000|2021-02-25 07:40:10|1642.64|1636.14|1641.77|1635.27|1642.64|1636.14|1641.77|1635.27|21
1614238820000|2021-02-25 07:40:20|1641.76|1635.26|1640.1|1633.6|1641.81|1635.31|1640.07|1633.57|34
1614238830000|2021-02-25 07:40:30|1640.11|1633.61|1639.49|1632.99|1640.11|1633.61|1639.08|1632.58|36
1614238840000|2021-02-25 07:40:40|1639.48|1632.98|1640.67|1634.17|1640.67|1634.17|1639.47|1632.97|30
1614238850000|2021-02-25 07:40:50|1640.73|1634.23|1640.98|1634.48|1641.16|1634.66|1640.73|1634.23|33
1614238860000|2021-02-25 07:41:00|1641.09|1634.59|1640.57|1634.07|1641.63|1635.13|1640.24|1633.74|37
1614238870000|2021-02-25 07:41:10|1640.54|1634.04|1641.38|1634.88|1641.55|1635.05|1640.18|1633.68|37
1614238880000|2021-02-25 07:41:20|1641.24|1634.74|1641.11|1634.61|1641.92|1635.42|1641.11|1634.61|35
1614238890000|2021-02-25 07:41:30|1641.36|1634.86|1642.39|1635.89|1642.39|1635.89|1640.14|1633.64|34
1614238900000|2021-02-25 07:41:40|1642.28|1635.78|1641.86|1635.36|1642.34|1635.84|1641|1634.5|37
1614238910000|2021-02-25 07:41:50|1641.93|1635.43|1642.71|1636.21|1642.75|1636.25|1641.93|1635.43|36
1614238920000|2021-02-25 07:42:00|1642.74|1636.24|1642.67|1636.17|1642.84|1636.34|1642.46|1635.96|33
1614238930000|2021-02-25 07:42:10|1642.71|1636.21|1642.66|1636.16|1643.24|1636.74|1642.64|1636.14|34
1614238940000|2021-02-25 07:42:20|1642.65|1636.15|1641.69|1635.19|1642.73|1636.23|1641.63|1635.13|35
1614238950000|2021-02-25 07:42:30|1641.68|1635.18|1641.83|1635.33|1642.19|1635.69|1641.61|1635.11|29
1614238960000|2021-02-25 07:42:40|1641.72|1635.22|1641.67|1635.17|1641.72|1635.22|1641.27|1634.77|36
1614238970000|2021-02-25 07:42:50|1641.75|1635.25|1641.15|1634.65|1641.76|1635.26|1641.13|1634.63|32
1614238980000|2021-02-25 07:43:00|1641.21|1634.71|1642.74|1636.24|1642.82|1636.32|1641.21|1634.71|37
1614238990000|2021-02-25 07:43:10|1642.73|1636.23|1642.83|1636.33|1643.13|1636.63|1642.66|1636.16|24
1614239000000|2021-02-25 07:43:20|1642.82|1636.32|1641.35|1634.85|1642.82|1636.32|1641.35|1634.85|30
1614239010000|2021-02-25 07:43:30|1641.18|1634.68|1641.25|1634.75|1641.59|1635.09|1641.07|1634.57|31
1614239020000|2021-02-25 07:43:40|1641.21|1634.71|1641.83|1635.33|1641.85|1635.35|1641.11|1634.61|29
1614239030000|2021-02-25 07:43:50|1641.74|1635.24|1641.66|1635.16|1641.83|1635.33|1641.53|1635.03|27
1614239040000|2021-02-25 07:44:00|1641.67|1635.17|1641.46|1634.96|1641.68|1635.18|1641.45|1634.95|22
1614239050000|2021-02-25 07:44:10|1641.53|1635.03|1641.93|1635.43|1641.95|1635.45|1641.42|1634.92|32
1614239060000|2021-02-25 07:44:20|1641.94|1635.44|1641.64|1635.14|1641.96|1635.46|1641.54|1635.04|16
1614239070000|2021-02-25 07:44:30|1641.63|1635.13|1640.82|1634.32|1641.67|1635.17|1640.77|1634.27|29
1614239080000|2021-02-25 07:44:40|1640.84|1634.34|1642|1635.5|1642.06|1635.56|1640.77|1634.27|28
1614239090000|2021-02-25 07:44:50|1642.04|1635.54|1641.47|1634.97|1642.08|1635.58|1641.25|1634.75|31
1614239100000|2021-02-25 07:45:00|1641.45|1634.95|1642.42|1635.92|1642.48|1635.98|1641.42|1634.92|34
1614239110000|2021-02-25 07:45:10|1642.4|1635.9|1642.05|1635.55|1642.4|1635.9|1642.01|1635.51|27
1614239120000|2021-02-25 07:45:20|1642.06|1635.56|1642.49|1635.99|1642.58|1636.08|1642.06|1635.56|25
1614239130000|2021-02-25 07:45:30|1642.5|1636|1642.53|1636.03|1642.61|1636.11|1642.48|1635.98|17
1614239140000|2021-02-25 07:45:40|1642.5|1636|1643.11|1636.61|1643.11|1636.61|1642.16|1635.66|32
1614239150000|2021-02-25 07:45:50|1643.08|1636.58|1643.01|1636.51|1643.26|1636.76|1642.99|1636.49|24
1614239160000|2021-02-25 07:46:00|1642.92|1636.42|1641.83|1635.33|1642.92|1636.42|1641.83|1635.33|24
1614239170000|2021-02-25 07:46:10|1641.93|1635.43|1641.36|1634.86|1641.93|1635.43|1641.2|1634.7|31
1614239180000|2021-02-25 07:46:20|1641.39|1634.89|1641.41|1634.91|1641.43|1634.93|1641.38|1634.88|12
1614239190000|2021-02-25 07:46:30|1641.39|1634.89|1640.96|1634.46|1641.39|1634.89|1640.95|1634.45|23
1614239200000|2021-02-25 07:46:40|1640.95|1634.45|1641.87|1635.37|1641.87|1635.37|1640.95|1634.45|20
1614239210000|2021-02-25 07:46:50|1641.85|1635.35|1641.41|1634.91|1641.98|1635.48|1641.41|1634.91|26
1614239220000|2021-02-25 07:47:00|1641.42|1634.92|1641.71|1635.21|1641.81|1635.31|1641.36|1634.86|29
1614239230000|2021-02-25 07:47:10|1641.72|1635.22|1641.61|1635.11|1641.74|1635.24|1641.55|1635.05|24
1614239240000|2021-02-25 07:47:20|1641.49|1634.99|1641.08|1634.58|1641.49|1634.99|1641.08|1634.58|25
1614239250000|2021-02-25 07:47:30|1640.82|1634.32|1641.3|1634.8|1641.43|1634.93|1640.55|1634.05|29
1614239260000|2021-02-25 07:47:40|1641.28|1634.78|1641.25|1634.75|1641.32|1634.82|1641.22|1634.72|32
1614239270000|2021-02-25 07:47:50|1641.19|1634.69|1641.2|1634.7|1641.91|1635.41|1641.1|1634.6|27
1614239280000|2021-02-25 07:48:00|1641.24|1634.74|1641.2|1634.7|1641.49|1634.99|1641.19|1634.69|29
1614239290000|2021-02-25 07:48:10|1641.22|1634.72|1640.54|1634.04|1641.35|1634.85|1640.51|1634.01|27
1614239300000|2021-02-25 07:48:20|1640.5|1634|1640.08|1633.58|1640.6|1634.1|1640.04|1633.54|37
1614239310000|2021-02-25 07:48:30|1640.1|1633.6|1639.92|1633.42|1640.13|1633.63|1639.85|1633.35|19
1614239320000|2021-02-25 07:48:40|1639.9|1633.4|1639.92|1633.42|1639.92|1633.42|1639.9|1633.4|10
1614239330000|2021-02-25 07:48:50|1639.9|1633.4|1640.72|1634.22|1640.72|1634.22|1639.88|1633.38|21
1614239340000|2021-02-25 07:49:00|1640.77|1634.27|1640.95|1634.45|1640.96|1634.46|1640.24|1633.74|33
1614239350000|2021-02-25 07:49:10|1641.03|1634.53|1641.02|1634.52|1641.04|1634.54|1640.91|1634.41|12
1614239360000|2021-02-25 07:49:20|1641.03|1634.53|1641.26|1634.76|1641.3|1634.8|1641.03|1634.53|22
1614239370000|2021-02-25 07:49:30|1641.19|1634.69|1641.04|1634.54|1641.2|1634.7|1641|1634.5|23
1614239380000|2021-02-25 07:49:40|1641.28|1634.78|1641.65|1635.15|1641.65|1635.15|1641.24|1634.74|9
1614239390000|2021-02-25 07:49:50|1641.66|1635.16|1641.36|1634.86|1641.66|1635.16|1640.72|1634.22|30
1614239400000|2021-02-25 07:50:00|1641.33|1634.83|1643.03|1636.53|1643.05|1636.55|1641.31|1634.81|34
1614239410000|2021-02-25 07:50:10|1643.02|1636.52|1641.65|1635.15|1643.19|1636.69|1641.65|1635.15|35
1614239420000|2021-02-25 07:50:20|1641.73|1635.23|1641.65|1635.15|1641.82|1635.32|1641.62|1635.12|31
1614239430000|2021-02-25 07:50:30|1641.66|1635.16|1641.46|1634.96|1641.66|1635.16|1641.46|1634.96|11
1614239440000|2021-02-25 07:50:40|1641.48|1634.98|1640.92|1634.42|1641.48|1634.98|1640.88|1634.38|29
1614239450000|2021-02-25 07:50:50|1640.91|1634.41|1640.41|1633.91|1640.91|1634.41|1640.41|1633.91|24
1614239460000|2021-02-25 07:51:00|1640.3|1633.8|1640.53|1634.03|1640.55|1634.05|1639.91|1633.41|31
1614239470000|2021-02-25 07:51:10|1640.48|1633.98|1640.22|1633.72|1640.5|1634|1640.22|1633.72|24
1614239480000|2021-02-25 07:51:20|1640.21|1633.71|1640.2|1633.7|1640.26|1633.76|1640.13|1633.63|21
1614239490000|2021-02-25 07:51:30|1640.19|1633.69|1639.42|1632.92|1640.19|1633.69|1639.42|1632.92|26
1614239500000|2021-02-25 07:51:40|1639.39|1632.89|1639.28|1632.78|1639.41|1632.91|1639.28|1632.78|30
1614239510000|2021-02-25 07:51:50|1639.29|1632.79|1639.25|1632.75|1639.33|1632.83|1639.24|1632.74|15
1614239520000|2021-02-25 07:52:00|1639.26|1632.76|1638.93|1632.43|1639.28|1632.78|1638.93|1632.43|29
1614239530000|2021-02-25 07:52:10|1638.92|1632.42|1637.81|1631.31|1638.92|1632.42|1637.77|1631.27|26
1614239540000|2021-02-25 07:52:20|1637.8|1631.3|1637.89|1631.39|1637.96|1631.46|1637.78|1631.28|18
1614239550000|2021-02-25 07:52:30|1637.88|1631.38|1637.64|1631.14|1637.91|1631.41|1637.42|1630.92|26
1614239560000|2021-02-25 07:52:40|1637.66|1631.16|1638.73|1632.23|1638.73|1632.23|1637.62|1631.12|28
1614239570000|2021-02-25 07:52:50|1638.79|1632.29|1638.74|1632.24|1638.83|1632.33|1638.59|1632.09|19
1614239580000|2021-02-25 07:53:00|1638.7|1632.2|1639.45|1632.95|1639.45|1632.95|1638.7|1632.2|21
1614239590000|2021-02-25 07:53:10|1639.49|1632.99|1639.95|1633.45|1639.97|1633.47|1639.45|1632.95|15
1614239600000|2021-02-25 07:53:20|1639.96|1633.46|1639.95|1633.45|1639.96|1633.46|1639.9|1633.4|16
1614239610000|2021-02-25 07:53:30|1639.93|1633.43|1640.15|1633.65|1640.15|1633.65|1639.93|1633.43|23
1614239620000|2021-02-25 07:53:40|1640.14|1633.64|1640.17|1633.67|1640.27|1633.77|1640.14|1633.64|11
1614239630000|2021-02-25 07:53:50|1640.23|1633.73|1639.71|1633.21|1640.23|1633.73|1639.64|1633.14|11
1614239640000|2021-02-25 07:54:00|1639.65|1633.15|1639.32|1632.82|1639.65|1633.15|1638.96|1632.46|25
1614239650000|2021-02-25 07:54:10|1639.33|1632.83|1639.18|1632.68|1639.41|1632.91|1638.91|1632.41|22
1614239660000|2021-02-25 07:54:20|1639.11|1632.61|1638.68|1632.18|1639.42|1632.92|1638.42|1631.92|25
1614239670000|2021-02-25 07:54:30|1638.66|1632.16|1638.29|1631.79|1638.66|1632.16|1638.29|1631.79|22
1614239680000|2021-02-25 07:54:40|1638.3|1631.8|1638.26|1631.76|1638.43|1631.93|1638.25|1631.75|14
1614239690000|2021-02-25 07:54:50|1638.25|1631.75|1638.26|1631.76|1638.26|1631.76|1638.25|1631.75|14
1614239700000|2021-02-25 07:55:00|1638.25|1631.75|1637.7|1631.2|1638.29|1631.79|1637.64|1631.14|24
1614239710000|2021-02-25 07:55:10|1637.69|1631.19|1637.22|1630.72|1637.98|1631.48|1637.22|1630.72|23
1614239720000|2021-02-25 07:55:20|1637.2|1630.7|1637.76|1631.26|1637.77|1631.27|1637.18|1630.68|28
1614239730000|2021-02-25 07:55:30|1637.85|1631.35|1638.16|1631.66|1638.16|1631.66|1637.67|1631.17|19
1614239740000|2021-02-25 07:55:40|1638.2|1631.7|1639.45|1632.95|1639.45|1632.95|1638.2|1631.7|27
1614239750000|2021-02-25 07:55:50|1639.51|1633.01|1639.64|1633.14|1639.91|1633.41|1639.51|1633.01|18
1614239760000|2021-02-25 07:56:00|1639.62|1633.12|1639.88|1633.38|1639.88|1633.38|1639.62|1633.12|13
1614239770000|2021-02-25 07:56:10|1639.89|1633.39|1639.94|1633.44|1640.01|1633.51|1639.88|1633.38|20
1614239780000|2021-02-25 07:56:20|1639.95|1633.45|1639.27|1632.77|1639.97|1633.47|1639.11|1632.61|35
1614239790000|2021-02-25 07:56:30|1639.29|1632.79|1639.5|1633|1639.51|1633.01|1639.23|1632.73|28
1614239800000|2021-02-25 07:56:40|1639.49|1632.99|1639.21|1632.71|1639.49|1632.99|1639.18|1632.68|26
1614239810000|2021-02-25 07:56:50|1639.18|1632.68|1639.2|1632.7|1639.26|1632.76|1639.18|1632.68|10
1614239820000|2021-02-25 07:57:00|1639.23|1632.73|1639.83|1633.33|1639.95|1633.45|1639.23|1632.73|25
1614239830000|2021-02-25 07:57:10|1639.77|1633.27|1639.63|1633.13|1639.84|1633.34|1639.63|1633.13|18
1614239840000|2021-02-25 07:57:20|1639.65|1633.15|1639.68|1633.18|1639.68|1633.18|1639.65|1633.15|7
1614239850000|2021-02-25 07:57:30|1639.69|1633.19|1639.91|1633.41|1639.96|1633.46|1639.64|1633.14|17
1614239860000|2021-02-25 07:57:40|1639.94|1633.44|1639.51|1633.01|1639.94|1633.44|1639.51|1633.01|23
1614239870000|2021-02-25 07:57:50|1639.49|1632.99|1639.84|1633.34|1639.84|1633.34|1639.47|1632.97|18
1614239880000|2021-02-25 07:58:00|1639.87|1633.37|1640.08|1633.58|1640.08|1633.58|1639.83|1633.33|17
1614239890000|2021-02-25 07:58:10|1640.07|1633.57|1640.05|1633.55|1640.08|1633.58|1640.04|1633.54|9
1614239900000|2021-02-25 07:58:20|1640.04|1633.54|1639.9|1633.4|1640.05|1633.55|1639.71|1633.21|22
1614239910000|2021-02-25 07:58:30|1639.94|1633.44|1640|1633.5|1640.03|1633.53|1639.94|1633.44|17
1614239920000|2021-02-25 07:58:40|1640.01|1633.51|1640.05|1633.55|1640.05|1633.55|1639.97|1633.47|15
1614239930000|2021-02-25 07:58:50|1640.03|1633.53|1640.03|1633.53|1640.04|1633.54|1640.02|1633.52|6
1614239940000|2021-02-25 07:59:00|1639.99|1633.49|1639.84|1633.34|1639.99|1633.49|1639.6|1633.1|31
1614239950000|2021-02-25 07:59:10|1639.9|1633.4|1639.94|1633.44|1640.02|1633.52|1639.9|1633.4|21
1614239960000|2021-02-25 07:59:20|1639.95|1633.45|1639.88|1633.38|1639.96|1633.46|1639.84|1633.34|15
1614239970000|2021-02-25 07:59:30|1639.86|1633.36|1640.04|1633.54|1640.04|1633.54|1639.76|1633.26|28
1614239980000|2021-02-25 07:59:40|1640.06|1633.56|1640.16|1633.66|1640.17|1633.67|1640.02|1633.52|12
1614239990000|2021-02-25 07:59:50|1640.14|1633.64|1639.1|1632.6|1640.17|1633.67|1639.09|1632.59|29
1614240000000|2021-02-25 08:00:00|1639.09|1632.59|1638.89|1632.39|1639.09|1632.59|1638.72|1632.22|29
1614240010000|2021-02-25 08:00:10|1638.88|1632.38|1639.8|1633.3|1639.8|1633.3|1638.87|1632.37|26
1614240020000|2021-02-25 08:00:20|1639.78|1633.28|1639.8|1633.3|1639.81|1633.31|1639.7|1633.2|16
1614240030000|2021-02-25 08:00:30|1639.81|1633.31|1639.7|1633.2|1639.83|1633.33|1639.5|1633|28
1614240040000|2021-02-25 08:00:40|1639.69|1633.19|1639.54|1633.04|1639.86|1633.36|1639.36|1632.86|32
1614240050000|2021-02-25 08:00:50|1639.51|1633.01|1639.71|1633.21|1639.73|1633.23|1639.42|1632.92|32
1614240060000|2021-02-25 08:01:00|1639.72|1633.22|1639.93|1633.43|1639.95|1633.45|1639.7|1633.2|21
1614240070000|2021-02-25 08:01:10|1639.94|1633.44|1641.17|1634.67|1641.24|1634.74|1639.94|1633.44|29
1614240080000|2021-02-25 08:01:20|1641.18|1634.68|1641.51|1635.01|1641.51|1635.01|1641.16|1634.66|27
1614240090000|2021-02-25 08:01:30|1641.52|1635.02|1641.39|1634.89|1641.52|1635.02|1640.97|1634.47|31
1614240100000|2021-02-25 08:01:40|1641.4|1634.9|1642.09|1635.59|1642.1|1635.6|1641.4|1634.9|27
1614240110000|2021-02-25 08:01:50|1642.08|1635.58|1642.03|1635.53|1642.24|1635.74|1641.95|1635.45|17
1614240120000|2021-02-25 08:02:00|1642.14|1635.64|1641.64|1635.14|1642.69|1636.19|1641.64|1635.14|31
1614240130000|2021-02-25 08:02:10|1641.71|1635.21|1641.69|1635.19|1641.71|1635.21|1640.54|1634.04|36
1614240140000|2021-02-25 08:02:20|1641.74|1635.24|1640.08|1633.58|1642.03|1635.53|1640.08|1633.58|34
1614240150000|2021-02-25 08:02:30|1640.19|1633.69|1638.81|1632.31|1641.19|1634.69|1638.81|1632.31|34
1614240160000|2021-02-25 08:02:40|1638.56|1632.06|1639.68|1633.18|1640.08|1633.58|1638.5|1632|30
1614240170000|2021-02-25 08:02:50|1639.69|1633.19|1640.2|1633.7|1640.93|1634.43|1639.66|1633.16|28
1614240180000|2021-02-25 08:03:00|1640.3|1633.8|1638.14|1631.64|1640.32|1633.82|1638.14|1631.64|35
1614240190000|2021-02-25 08:03:10|1638.1|1631.6|1636.11|1629.61|1638.1|1631.6|1635.49|1628.99|36
1614240200000|2021-02-25 08:03:20|1636.17|1629.67|1636.3|1629.8|1637.17|1630.67|1636.1|1629.6|37
1614240210000|2021-02-25 08:03:30|1636.29|1629.79|1635.33|1628.83|1636.39|1629.89|1635.27|1628.77|31
1614240220000|2021-02-25 08:03:40|1635.35|1628.85|1634.9|1628.4|1635.35|1628.85|1634.65|1628.15|36
1614240230000|2021-02-25 08:03:50|1635|1628.5|1634.86|1628.36|1635.45|1628.95|1634.85|1628.35|36
1614240240000|2021-02-25 08:04:00|1634.82|1628.32|1634.14|1627.64|1634.96|1628.46|1634.14|1627.64|29
1614240250000|2021-02-25 08:04:10|1634.2|1627.7|1632.66|1626.16|1634.2|1627.7|1632.66|1626.16|22
1614240260000|2021-02-25 08:04:20|1634.02|1627.52|1631.3|1624.8|1634.05|1627.55|1631.21|1624.71|27
1614240270000|2021-02-25 08:04:30|1631.23|1624.73|1631.03|1624.53|1631.6|1625.1|1631.03|1624.53|32
1614240280000|2021-02-25 08:04:40|1631|1624.5|1631.16|1624.66|1631.98|1625.48|1630.72|1624.22|37
1614240290000|2021-02-25 08:04:50|1631.14|1624.64|1630.68|1624.18|1631.23|1624.73|1630.68|1624.18|35
1614240300000|2021-02-25 08:05:00|1630.54|1624.04|1631.69|1625.19|1631.75|1625.25|1630.46|1623.96|37
1614240310000|2021-02-25 08:05:10|1631.76|1625.26|1631.95|1625.45|1632.02|1625.52|1631.76|1625.26|31
1614240320000|2021-02-25 08:05:20|1631.99|1625.49|1632.36|1625.86|1632.51|1626.01|1631.96|1625.46|31
1614240330000|2021-02-25 08:05:30|1632.41|1625.91|1632.04|1625.54|1632.61|1626.11|1631.85|1625.35|33
1614240340000|2021-02-25 08:05:40|1632.01|1625.51|1632.96|1626.46|1632.96|1626.46|1631.98|1625.48|36
1614240350000|2021-02-25 08:05:50|1632.98|1626.48|1633.17|1626.67|1633.33|1626.83|1632.96|1626.46|27
1614240360000|2021-02-25 08:06:00|1633.12|1626.62|1635.66|1629.16|1635.67|1629.17|1633.12|1626.62|37
1614240370000|2021-02-25 08:06:10|1635.78|1629.28|1634.78|1628.28|1635.78|1629.28|1634.78|1628.28|35
1614240380000|2021-02-25 08:06:20|1634.53|1628.03|1635.73|1629.23|1635.73|1629.23|1634.25|1627.75|34
1614240390000|2021-02-25 08:06:30|1635.78|1629.28|1635.99|1629.49|1636.05|1629.55|1635.6|1629.1|34
1614240400000|2021-02-25 08:06:40|1636.05|1629.55|1636.71|1630.21|1636.83|1630.33|1636.05|1629.55|30
1614240410000|2021-02-25 08:06:50|1636.72|1630.22|1636.79|1630.29|1636.81|1630.31|1636.27|1629.77|36
1614240420000|2021-02-25 08:07:00|1636.81|1630.31|1638.15|1631.65|1638.15|1631.65|1636.77|1630.27|31
1614240430000|2021-02-25 08:07:10|1638.16|1631.66|1638.44|1631.94|1638.53|1632.03|1638.08|1631.58|19
1614240440000|2021-02-25 08:07:20|1638.45|1631.95|1639.34|1632.84|1639.42|1632.92|1638.45|1631.95|27
1614240450000|2021-02-25 08:07:30|1639.36|1632.86|1639.85|1633.35|1640.21|1633.71|1639.33|1632.83|25
1614240460000|2021-02-25 08:07:40|1639.86|1633.36|1638.73|1632.23|1639.87|1633.37|1638.65|1632.15|38
1614240470000|2021-02-25 08:07:50|1638.83|1632.33|1637.64|1631.14|1638.88|1632.38|1637.64|1631.14|37
1614240480000|2021-02-25 08:08:00|1637.71|1631.21|1636.63|1630.13|1637.76|1631.26|1636.53|1630.03|36
1614240490000|2021-02-25 08:08:10|1636.64|1630.14|1636.45|1629.95|1636.87|1630.37|1635.92|1629.42|32
1614240500000|2021-02-25 08:08:20|1636.44|1629.94|1636.6|1630.1|1636.83|1630.33|1636.33|1629.83|32
1614240510000|2021-02-25 08:08:30|1636.59|1630.09|1635.29|1628.79|1636.97|1630.47|1635.26|1628.76|35
1614240520000|2021-02-25 08:08:40|1635.23|1628.73|1635.61|1629.11|1635.63|1629.13|1635.2|1628.7|17
1614240530000|2021-02-25 08:08:50|1635.55|1629.05|1636.55|1630.05|1636.55|1630.05|1635.53|1629.03|27
1614240540000|2021-02-25 08:09:00|1636.56|1630.06|1636.86|1630.36|1636.87|1630.37|1636.33|1629.83|28
1614240550000|2021-02-25 08:09:10|1636.84|1630.34|1637.33|1630.83|1637.33|1630.83|1636.84|1630.34|28
1614240560000|2021-02-25 08:09:20|1637.28|1630.78|1637.53|1631.03|1637.53|1631.03|1637.27|1630.77|27
1614240570000|2021-02-25 08:09:30|1637.54|1631.04|1638.1|1631.6|1638.61|1632.11|1637.54|1631.04|32
1614240580000|2021-02-25 08:09:40|1638.09|1631.59|1638.41|1631.91|1638.41|1631.91|1638.07|1631.57|23
1614240590000|2021-02-25 08:09:50|1638.4|1631.9|1637.52|1631.02|1638.4|1631.9|1637.49|1630.99|32
1614240600000|2021-02-25 08:10:00|1637.56|1631.06|1636.76|1630.26|1637.57|1631.07|1636.67|1630.17|35
1614240610000|2021-02-25 08:10:10|1636.77|1630.27|1635.99|1629.49|1636.79|1630.29|1635.55|1629.05|18
1614240620000|2021-02-25 08:10:20|1636.29|1629.79|1636.19|1629.69|1637|1630.5|1635.98|1629.48|29
1614240630000|2021-02-25 08:10:30|1635.95|1629.45|1635.47|1628.97|1636.17|1629.67|1635.4|1628.9|37
1614240640000|2021-02-25 08:10:40|1635.49|1628.99|1634.69|1628.19|1635.93|1629.43|1634.69|1628.19|33
1614240650000|2021-02-25 08:10:50|1634.47|1627.97|1634.76|1628.26|1635.24|1628.74|1634.27|1627.77|34
1614240660000|2021-02-25 08:11:00|1634.73|1628.23|1636.85|1630.35|1636.85|1630.35|1634.73|1628.23|36
1614240670000|2021-02-25 08:11:10|1636.82|1630.32|1637.19|1630.69|1637.57|1631.07|1636.82|1630.32|35
1614240680000|2021-02-25 08:11:20|1637.18|1630.68|1636.58|1630.08|1637.26|1630.76|1636.58|1630.08|32
1614240690000|2021-02-25 08:11:30|1636.51|1630.01|1637.25|1630.75|1637.26|1630.76|1636.51|1630.01|29
1614240700000|2021-02-25 08:11:40|1637.19|1630.69|1637.04|1630.54|1637.23|1630.73|1637.04|1630.54|18
1614240710000|2021-02-25 08:11:50|1637.03|1630.53|1637.49|1630.99|1637.53|1631.03|1637.03|1630.53|26
1614240720000|2021-02-25 08:12:00|1637.48|1630.98|1636.18|1629.68|1637.48|1630.98|1636|1629.5|33
1614240730000|2021-02-25 08:12:10|1636.1|1629.6|1635.86|1629.36|1636.21|1629.71|1635.86|1629.36|36
1614240740000|2021-02-25 08:12:20|1635.84|1629.34|1635.68|1629.18|1635.89|1629.39|1635.48|1628.98|24
1614240750000|2021-02-25 08:12:30|1635.69|1629.19|1634.63|1628.13|1635.69|1629.19|1634.6|1628.1|32
1614240760000|2021-02-25 08:12:40|1634.61|1628.11|1633.58|1627.08|1634.64|1628.14|1633.45|1626.95|32
1614240770000|2021-02-25 08:12:50|1633.53|1627.03|1633.15|1626.65|1633.54|1627.04|1633.14|1626.64|30
1614240780000|2021-02-25 08:13:00|1633.11|1626.61|1634.05|1627.55|1634.05|1627.55|1632.87|1626.37|32
1614240790000|2021-02-25 08:13:10|1634.06|1627.56|1634.03|1627.53|1634.06|1627.56|1633.66|1627.16|29
1614240800000|2021-02-25 08:13:20|1634.02|1627.52|1633.14|1626.64|1634.02|1627.52|1633.1|1626.6|30
1614240810000|2021-02-25 08:13:30|1633.06|1626.56|1632.17|1625.67|1633.08|1626.58|1632.17|1625.67|30
1614240820000|2021-02-25 08:13:40|1632.11|1625.61|1632.17|1625.67|1632.47|1625.97|1631.19|1624.69|35
1614240830000|2021-02-25 08:13:50|1632.13|1625.63|1631.77|1625.27|1632.13|1625.63|1631.65|1625.15|29
1614240840000|2021-02-25 08:14:00|1631.66|1625.16|1632.28|1625.78|1632.29|1625.79|1631.45|1624.95|30
1614240850000|2021-02-25 08:14:10|1632.25|1625.75|1631.26|1624.76|1632.25|1625.75|1631.26|1624.76|35
1614240860000|2021-02-25 08:14:20|1631.13|1624.63|1630.47|1623.97|1631.41|1624.91|1630.47|1623.97|31
1614240870000|2021-02-25 08:14:30|1630.42|1623.92|1629.03|1622.53|1630.47|1623.97|1628.08|1621.58|33
1614240880000|2021-02-25 08:14:40|1629.06|1622.56|1629.94|1623.44|1630.15|1623.65|1629.06|1622.56|35
1614240890000|2021-02-25 08:14:50|1629.69|1623.19|1630.02|1623.52|1630.38|1623.88|1629.48|1622.98|35
1614240900000|2021-02-25 08:15:00|1630.04|1623.54|1629.77|1623.27|1630.04|1623.54|1629.59|1623.09|35
1614240910000|2021-02-25 08:15:10|1629.8|1623.3|1630.35|1623.85|1630.36|1623.86|1629.61|1623.11|34
1614240920000|2021-02-25 08:15:20|1630.54|1624.04|1629.77|1623.27|1631.61|1625.11|1629.77|1623.27|36
1614240930000|2021-02-25 08:15:30|1629.46|1622.96|1629.27|1622.77|1629.71|1623.21|1629.27|1622.77|37
1614240940000|2021-02-25 08:15:40|1629.33|1622.83|1627.28|1620.78|1629.33|1622.83|1627.18|1620.68|36
1614240950000|2021-02-25 08:15:50|1627.18|1620.68|1627.46|1620.96|1627.64|1621.14|1626.56|1620.06|37
1614240960000|2021-02-25 08:16:00|1627.44|1620.94|1628.81|1622.31|1628.87|1622.37|1627.14|1620.64|35
1614240970000|2021-02-25 08:16:10|1628.74|1622.24|1628.65|1622.15|1628.74|1622.24|1627.9|1621.4|36
1614240980000|2021-02-25 08:16:20|1628.52|1622.02|1627.8|1621.3|1628.52|1622.02|1627.79|1621.29|31
1614240990000|2021-02-25 08:16:30|1627.79|1621.29|1625.93|1619.43|1627.79|1621.29|1625.83|1619.33|34
1614241000000|2021-02-25 08:16:40|1625.94|1619.44|1626.08|1619.58|1626.19|1619.69|1625.6|1619.1|35
1614241010000|2021-02-25 08:16:50|1626.06|1619.56|1624.95|1618.45|1626.06|1619.56|1624.9|1618.4|31
1614241020000|2021-02-25 08:17:00|1624.94|1618.44|1625.43|1618.93|1625.51|1619.01|1624.07|1617.57|33
1614241030000|2021-02-25 08:17:10|1625.45|1618.95|1625.19|1618.69|1626.11|1619.61|1625.13|1618.63|38
1614241040000|2021-02-25 08:17:20|1625.2|1618.7|1625.86|1619.36|1626.1|1619.6|1625.03|1618.53|33
1614241050000|2021-02-25 08:17:30|1625.85|1619.35|1625.72|1619.22|1625.85|1619.35|1625.16|1618.66|40
1614241060000|2021-02-25 08:17:40|1625.78|1619.28|1626.09|1619.59|1626.42|1619.92|1625.68|1619.18|34
1614241070000|2021-02-25 08:17:50|1625.99|1619.49|1626.13|1619.63|1626.47|1619.97|1625.95|1619.45|35
1614241080000|2021-02-25 08:18:00|1626.12|1619.62|1627.1|1620.6|1627.1|1620.6|1626.12|1619.62|32
1614241090000|2021-02-25 08:18:10|1627.08|1620.58|1627.15|1620.65|1627.68|1621.18|1626.93|1620.43|34
1614241100000|2021-02-25 08:18:20|1627.22|1620.72|1625.28|1618.78|1627.31|1620.81|1625.13|1618.63|40
1614241110000|2021-02-25 08:18:30|1625.46|1618.96|1624.11|1617.61|1625.55|1619.05|1624.05|1617.55|37
1614241120000|2021-02-25 08:18:40|1624.04|1617.54|1624.34|1617.84|1624.44|1617.94|1623.64|1617.14|35
1614241130000|2021-02-25 08:18:50|1624.35|1617.85|1624.39|1617.89|1624.89|1618.39|1624.07|1617.57|37
1614241140000|2021-02-25 08:19:00|1624.36|1617.86|1624.24|1617.74|1625.27|1618.77|1623.99|1617.49|34
1614241150000|2021-02-25 08:19:10|1624.22|1617.72|1623.63|1617.13|1624.27|1617.77|1623.62|1617.12|34
1614241160000|2021-02-25 08:19:20|1623.67|1617.17|1623.37|1616.87|1623.86|1617.36|1623.37|1616.87|34
1614241170000|2021-02-25 08:19:30|1623.46|1616.96|1620.59|1614.09|1623.59|1617.09|1620.49|1613.99|34
1614241180000|2021-02-25 08:19:40|1620.67|1614.17|1622.61|1616.11|1622.61|1616.11|1620.67|1614.17|37
1614241190000|2021-02-25 08:19:50|1622.56|1616.06|1622.43|1615.93|1623.41|1616.91|1622.21|1615.71|38
1614241200000|2021-02-25 08:20:00|1622.37|1615.87|1622.44|1615.94|1622.61|1616.11|1622.12|1615.62|31
1614241210000|2021-02-25 08:20:10|1622.42|1615.92|1621.11|1614.61|1622.42|1615.92|1621.11|1614.61|33
1614241220000|2021-02-25 08:20:20|1621.1|1614.6|1621.69|1615.19|1622.18|1615.68|1621.09|1614.59|35
1614241230000|2021-02-25 08:20:30|1621.66|1615.16|1621.02|1614.52|1622.1|1615.6|1620.91|1614.41|39
1614241240000|2021-02-25 08:20:40|1621.03|1614.53|1621.08|1614.58|1621.17|1614.67|1620.73|1614.23|33
1614241250000|2021-02-25 08:20:50|1621.09|1614.59|1622.26|1615.76|1622.26|1615.76|1621.01|1614.51|33
1614241260000|2021-02-25 08:21:00|1622.42|1615.92|1622.98|1616.48|1623.1|1616.6|1622.42|1615.92|36
1614241270000|2021-02-25 08:21:10|1623.18|1616.68|1622.09|1615.59|1623.27|1616.77|1622.07|1615.57|33
1614241280000|2021-02-25 08:21:20|1622.12|1615.62|1620.72|1614.22|1622.12|1615.62|1620.69|1614.19|39
1614241290000|2021-02-25 08:21:30|1620.75|1614.25|1620.38|1613.88|1620.75|1614.25|1619.37|1612.87|34
1614241300000|2021-02-25 08:21:40|1620.3|1613.8|1619.97|1613.47|1620.84|1614.34|1619.94|1613.44|38
1614241310000|2021-02-25 08:21:50|1620.12|1613.62|1619.93|1613.43|1620.12|1613.62|1619.56|1613.06|39
1614241320000|2021-02-25 08:22:00|1619.78|1613.28|1621.47|1614.97|1621.53|1615.03|1619.69|1613.19|33
1614241330000|2021-02-25 08:22:10|1621.15|1614.65|1619.19|1612.69|1621.15|1614.65|1619.19|1612.69|36
1614241340000|2021-02-25 08:22:20|1619.14|1612.64|1617.39|1610.89|1619.14|1612.64|1617.39|1610.89|34
1614241350000|2021-02-25 08:22:30|1617.36|1610.86|1617.59|1611.09|1617.62|1611.12|1616.41|1609.91|39
1614241360000|2021-02-25 08:22:40|1617.48|1610.98|1617.17|1610.67|1617.79|1611.29|1617.12|1610.62|39
1614241370000|2021-02-25 08:22:50|1617.2|1610.7|1617.99|1611.49|1618.01|1611.51|1616.94|1610.44|36
1614241380000|2021-02-25 08:23:00|1618|1611.5|1617.51|1611.01|1618.22|1611.72|1617.49|1610.99|28
1614241390000|2021-02-25 08:23:10|1617.52|1611.02|1619.83|1613.33|1619.87|1613.37|1617.52|1611.02|38
1614241400000|2021-02-25 08:23:20|1619.72|1613.22|1620.14|1613.64|1620.16|1613.66|1619.64|1613.14|34
1614241410000|2021-02-25 08:23:30|1620.17|1613.67|1620.14|1613.64|1620.37|1613.87|1619.2|1612.7|38
1614241420000|2021-02-25 08:23:40|1620.18|1613.68|1619.16|1612.66|1620.21|1613.71|1619.14|1612.64|34
1614241430000|2021-02-25 08:23:50|1618.9|1612.4|1616.74|1610.24|1618.95|1612.45|1616.47|1609.97|33
1614241440000|2021-02-25 08:24:00|1616.75|1610.25|1615.89|1609.39|1616.8|1610.3|1615.71|1609.21|37
1614241450000|2021-02-25 08:24:10|1615.9|1609.4|1612.65|1606.15|1615.9|1609.4|1612.61|1606.11|37
1614241460000|2021-02-25 08:24:20|1612.66|1606.16|1614.14|1607.64|1614.14|1607.64|1612.59|1606.09|35
1614241470000|2021-02-25 08:24:30|1614.16|1607.66|1614.53|1608.03|1614.99|1608.49|1613.82|1607.32|37
1614241480000|2021-02-25 08:24:40|1614.52|1608.02|1615.08|1608.58|1615.68|1609.18|1614.52|1608.02|37
1614241490000|2021-02-25 08:24:50|1615.14|1608.64|1617.21|1610.71|1617.24|1610.74|1615|1608.5|38
1614241500000|2021-02-25 08:25:00|1617.33|1610.83|1619.6|1613.1|1619.6|1613.1|1617.33|1610.83|36
1614241510000|2021-02-25 08:25:10|1619.42|1612.92|1618.47|1611.97|1619.57|1613.07|1617.78|1611.28|40
1614241520000|2021-02-25 08:25:20|1618.46|1611.96|1617.15|1610.65|1618.46|1611.96|1616.84|1610.34|37
1614241530000|2021-02-25 08:25:30|1617.05|1610.55|1617.64|1611.14|1617.64|1611.14|1615.9|1609.4|36
1614241540000|2021-02-25 08:25:40|1617.67|1611.17|1618.88|1612.38|1618.88|1612.38|1617.41|1610.91|36
1614241550000|2021-02-25 08:25:50|1618.92|1612.42|1619.99|1613.49|1619.99|1613.49|1618.92|1612.42|34
1614241560000|2021-02-25 08:26:00|1620.07|1613.57|1618.69|1612.19|1620.07|1613.57|1618.29|1611.79|39
1614241570000|2021-02-25 08:26:10|1618.71|1612.21|1620.05|1613.55|1620.06|1613.56|1618.71|1612.21|39
1614241580000|2021-02-25 08:26:20|1620.11|1613.61|1620.22|1613.72|1620.33|1613.83|1620.11|1613.61|33
1614241590000|2021-02-25 08:26:30|1620.2|1613.7|1618.07|1611.57|1620.2|1613.7|1618.07|1611.57|35
1614241600000|2021-02-25 08:26:40|1618.28|1611.78|1618.82|1612.32|1618.84|1612.34|1617.46|1610.96|34
1614241610000|2021-02-25 08:26:50|1618.81|1612.31|1617.5|1611|1619.03|1612.53|1617.38|1610.88|32
1614241620000|2021-02-25 08:27:00|1617.47|1610.97|1618.59|1612.09|1618.6|1612.1|1617.24|1610.74|33
1614241630000|2021-02-25 08:27:10|1618.61|1612.11|1618.79|1612.29|1618.83|1612.33|1617.78|1611.28|36
1614241640000|2021-02-25 08:27:20|1618.8|1612.3|1619.08|1612.58|1619.08|1612.58|1618.68|1612.18|36
1614241650000|2021-02-25 08:27:30|1619.05|1612.55|1619.08|1612.58|1619.08|1612.58|1618.52|1612.02|33
1614241660000|2021-02-25 08:27:40|1619.13|1612.63|1619.4|1612.9|1619.51|1613.01|1619|1612.5|34
1614241670000|2021-02-25 08:27:50|1619.39|1612.89|1619.81|1613.31|1619.81|1613.31|1619.35|1612.85|26
1614241680000|2021-02-25 08:28:00|1619.8|1613.3|1619.3|1612.8|1619.84|1613.34|1619.3|1612.8|19
1614241690000|2021-02-25 08:28:10|1619.15|1612.65|1618.59|1612.09|1619.15|1612.65|1618.18|1611.68|29
1614241700000|2021-02-25 08:28:20|1618.6|1612.1|1618.21|1611.71|1618.8|1612.3|1617.56|1611.06|35
1614241710000|2021-02-25 08:28:30|1618.3|1611.8|1619.03|1612.53|1619.03|1612.53|1618.3|1611.8|34
1614241720000|2021-02-25 08:28:40|1619.09|1612.59|1620.01|1613.51|1620.03|1613.53|1619.05|1612.55|34
1614241730000|2021-02-25 08:28:50|1619.97|1613.47|1620.88|1614.38|1620.95|1614.45|1619.97|1613.47|32
1614241740000|2021-02-25 08:29:00|1620.83|1614.33|1620.04|1613.54|1620.94|1614.44|1619.92|1613.42|37
1614241750000|2021-02-25 08:29:10|1620|1613.5|1618.77|1612.27|1620|1613.5|1618.75|1612.25|30
1614241760000|2021-02-25 08:29:20|1618.78|1612.28|1618.16|1611.66|1618.84|1612.34|1618.14|1611.64|25
1614241770000|2021-02-25 08:29:30|1618.35|1611.85|1620.15|1613.65|1620.16|1613.66|1618.19|1611.69|31
1614241780000|2021-02-25 08:29:40|1620.14|1613.64|1619.41|1612.91|1620.14|1613.64|1619.34|1612.84|36
1614241790000|2021-02-25 08:29:50|1619.29|1612.79|1620.05|1613.55|1620.09|1613.59|1618.99|1612.49|36
1614241800000|2021-02-25 08:30:00|1620.16|1613.66|1617.95|1611.45|1620.22|1613.72|1617.86|1611.36|39
1614241810000|2021-02-25 08:30:10|1617.9|1611.4|1617.36|1610.86|1617.9|1611.4|1617.31|1610.81|33
1614241820000|2021-02-25 08:30:20|1617.34|1610.84|1617.56|1611.06|1617.81|1611.31|1617.34|1610.84|31
1614241830000|2021-02-25 08:30:30|1617.67|1611.17|1616.49|1609.99|1618.1|1611.6|1616.43|1609.93|35
1614241840000|2021-02-25 08:30:40|1616.46|1609.96|1617.95|1611.45|1617.95|1611.45|1616.37|1609.87|35
1614241850000|2021-02-25 08:30:50|1617.91|1611.41|1617.89|1611.39|1618.44|1611.94|1617.71|1611.21|35
1614241860000|2021-02-25 08:31:00|1617.92|1611.42|1618.96|1612.46|1618.97|1612.47|1617.89|1611.39|38
1614241870000|2021-02-25 08:31:10|1618.99|1612.49|1618.9|1612.4|1618.99|1612.49|1618.78|1612.28|30
1614241880000|2021-02-25 08:31:20|1618.87|1612.37|1617.41|1610.91|1618.91|1612.41|1617.39|1610.89|30
1614241890000|2021-02-25 08:31:30|1617.43|1610.93|1616.75|1610.25|1617.73|1611.23|1616.43|1609.93|36
1614241900000|2021-02-25 08:31:40|1616.95|1610.45|1617.72|1611.22|1617.74|1611.24|1616.81|1610.31|36
1614241910000|2021-02-25 08:31:50|1617.76|1611.26|1618.69|1612.19|1618.69|1612.19|1617.71|1611.21|36
1614241920000|2021-02-25 08:32:00|1618.72|1612.22|1619.21|1612.71|1619.35|1612.85|1618.69|1612.19|38
1614241930000|2021-02-25 08:32:10|1619.23|1612.73|1619.24|1612.74|1619.35|1612.85|1618.89|1612.39|32
1614241940000|2021-02-25 08:32:20|1619.27|1612.77|1618.29|1611.79|1619.29|1612.79|1618.27|1611.77|35
1614241950000|2021-02-25 08:32:30|1618.27|1611.77|1618.93|1612.43|1619.03|1612.53|1617.86|1611.36|28
1614241960000|2021-02-25 08:32:40|1618.83|1612.33|1619.32|1612.82|1619.56|1613.06|1618.83|1612.33|36
1614241970000|2021-02-25 08:32:50|1619.33|1612.83|1618.73|1612.23|1619.49|1612.99|1618.71|1612.21|30
1614241980000|2021-02-25 08:33:00|1618.74|1612.24|1618.78|1612.28|1618.94|1612.44|1618.74|1612.24|34
1614241990000|2021-02-25 08:33:10|1618.75|1612.25|1619.05|1612.55|1619.08|1612.58|1617.78|1611.28|38
1614242000000|2021-02-25 08:33:20|1619.01|1612.51|1618.54|1612.04|1619.06|1612.56|1618.49|1611.99|32
1614242010000|2021-02-25 08:33:30|1618.53|1612.03|1617.94|1611.44|1618.53|1612.03|1617.76|1611.26|29
1614242020000|2021-02-25 08:33:40|1617.91|1611.41|1617.61|1611.11|1617.92|1611.42|1617.25|1610.75|35
1614242030000|2021-02-25 08:33:50|1617.6|1611.1|1616.97|1610.47|1617.6|1611.1|1616.87|1610.37|38
1614242040000|2021-02-25 08:34:00|1617|1610.5|1615.6|1609.1|1617.16|1610.66|1615.59|1609.09|32
1614242050000|2021-02-25 08:34:10|1615.59|1609.09|1615.16|1608.66|1615.59|1609.09|1614.91|1608.41|36
1614242060000|2021-02-25 08:34:20|1615.31|1608.81|1616.26|1609.76|1616.62|1610.12|1615.31|1608.81|37
1614242070000|2021-02-25 08:34:30|1616.51|1610.01|1617.12|1610.62|1617.61|1611.11|1616.51|1610.01|32
1614242080000|2021-02-25 08:34:40|1617.11|1610.61|1617.66|1611.16|1618.02|1611.52|1617.11|1610.61|36
1614242090000|2021-02-25 08:34:50|1617.63|1611.13|1617.75|1611.25|1617.76|1611.26|1617.41|1610.91|33
1614242100000|2021-02-25 08:35:00|1617.77|1611.27|1618.88|1612.38|1619.17|1612.67|1617.77|1611.27|33
1614242110000|2021-02-25 08:35:10|1618.89|1612.39|1618.77|1612.27|1619.01|1612.51|1618.76|1612.26|34
1614242120000|2021-02-25 08:35:20|1618.78|1612.28|1618.34|1611.84|1618.78|1612.28|1618.34|1611.84|24
1614242130000|2021-02-25 08:35:30|1618.43|1611.93|1617.91|1611.41|1618.43|1611.93|1617.91|1611.41|27
1614242140000|2021-02-25 08:35:40|1617.93|1611.43|1618.03|1611.53|1618.12|1611.62|1617.86|1611.36|26
1614242150000|2021-02-25 08:35:50|1617.42|1610.92|1617.79|1611.29|1617.86|1611.36|1617.3|1610.8|29
1614242160000|2021-02-25 08:36:00|1617.78|1611.28|1616.1|1609.6|1617.8|1611.3|1616.1|1609.6|35
1614242170000|2021-02-25 08:36:10|1616.26|1609.76|1615.71|1609.21|1616.31|1609.81|1614.48|1607.98|33
1614242180000|2021-02-25 08:36:20|1615.79|1609.29|1615.15|1608.65|1615.79|1609.29|1615.12|1608.62|31
1614242190000|2021-02-25 08:36:30|1615.1|1608.6|1614.53|1608.03|1615.15|1608.65|1614.37|1607.87|27
1614242200000|2021-02-25 08:36:40|1614.51|1608.01|1616.28|1609.78|1616.28|1609.78|1614.51|1608.01|33
1614242210000|2021-02-25 08:36:50|1616.24|1609.74|1617.17|1610.67|1617.17|1610.67|1616.13|1609.63|33
1614242220000|2021-02-25 08:37:00|1617.05|1610.55|1617.07|1610.57|1617.34|1610.84|1616.86|1610.36|36
1614242230000|2021-02-25 08:37:10|1617.02|1610.52|1617.83|1611.33|1617.85|1611.35|1616.95|1610.45|34
1614242240000|2021-02-25 08:37:20|1617.82|1611.32|1617.99|1611.49|1618.12|1611.62|1617.81|1611.31|26
1614242250000|2021-02-25 08:37:30|1617.98|1611.48|1617.16|1610.66|1617.99|1611.49|1616.87|1610.37|35
1614242260000|2021-02-25 08:37:40|1617.12|1610.62|1617.59|1611.09|1617.76|1611.26|1617.1|1610.6|34
1614242270000|2021-02-25 08:37:50|1617.58|1611.08|1617.99|1611.49|1618.18|1611.68|1617.58|1611.08|35
1614242280000|2021-02-25 08:38:00|1618.05|1611.55|1618.13|1611.63|1618.14|1611.64|1617.6|1611.1|28
1614242290000|2021-02-25 08:38:10|1618.16|1611.66|1617.9|1611.4|1618.16|1611.66|1617.77|1611.27|20
1614242300000|2021-02-25 08:38:20|1617.97|1611.47|1617.8|1611.3|1618|1611.5|1617.54|1611.04|29
1614242310000|2021-02-25 08:38:30|1617.81|1611.31|1617.84|1611.34|1617.99|1611.49|1617.72|1611.22|30
1614242320000|2021-02-25 08:38:40|1617.83|1611.33|1616.89|1610.39|1618.16|1611.66|1616.89|1610.39|25
1614242330000|2021-02-25 08:38:50|1617.01|1610.51|1616.73|1610.23|1617.01|1610.51|1616.6|1610.1|36
1614242340000|2021-02-25 08:39:00|1616.74|1610.24|1617.91|1611.41|1617.91|1611.41|1616.74|1610.24|33
1614242350000|2021-02-25 08:39:10|1617.95|1611.45|1618.65|1612.15|1618.68|1612.18|1617.95|1611.45|30
1614242360000|2021-02-25 08:39:20|1618.64|1612.14|1617.6|1611.1|1618.66|1612.16|1617.18|1610.68|37
1614242370000|2021-02-25 08:39:30|1617.62|1611.12|1617.84|1611.34|1618.1|1611.6|1617.62|1611.12|31
1614242380000|2021-02-25 08:39:40|1617.9|1611.4|1617.74|1611.24|1617.91|1611.41|1617.74|1611.24|27
1614242390000|2021-02-25 08:39:50|1617.7|1611.2|1618.02|1611.52|1618.02|1611.52|1617.34|1610.84|24
1614242400000|2021-02-25 08:40:00|1618.01|1611.51|1618.6|1612.1|1618.6|1612.1|1617.98|1611.48|26
1614242410000|2021-02-25 08:40:10|1618.46|1611.96|1619.25|1612.75|1619.25|1612.75|1618.28|1611.78|22
1614242420000|2021-02-25 08:40:20|1619.28|1612.78|1619.96|1613.46|1620|1613.5|1619.16|1612.66|31
1614242430000|2021-02-25 08:40:30|1619.95|1613.45|1619.9|1613.4|1619.96|1613.46|1619.73|1613.23|26
1614242440000|2021-02-25 08:40:40|1619.92|1613.42|1620.68|1614.18|1620.89|1614.39|1619.92|1613.42|35
1614242450000|2021-02-25 08:40:50|1620.67|1614.17|1620.02|1613.52|1620.67|1614.17|1620.02|1613.52|31
1614242460000|2021-02-25 08:41:00|1619.96|1613.46|1619.57|1613.07|1620.07|1613.57|1619.49|1612.99|28
1614242470000|2021-02-25 08:41:10|1619.49|1612.99|1619.5|1613|1619.5|1613|1618.92|1612.42|26
1614242480000|2021-02-25 08:41:20|1619.42|1612.92|1619.17|1612.67|1619.59|1613.09|1618.88|1612.38|26
1614242490000|2021-02-25 08:41:30|1618.92|1612.42|1617.7|1611.2|1619.17|1612.67|1617.53|1611.03|29
1614242500000|2021-02-25 08:41:40|1617.69|1611.19|1618.92|1612.42|1619.18|1612.68|1617.69|1611.19|33
1614242510000|2021-02-25 08:41:50|1619|1612.5|1619.84|1613.34|1620|1613.5|1618.93|1612.43|29
1614242520000|2021-02-25 08:42:00|1619.81|1613.31|1619.65|1613.15|1619.81|1613.31|1619.3|1612.8|31
1614242530000|2021-02-25 08:42:10|1619.69|1613.19|1620.44|1613.94|1620.47|1613.97|1619.68|1613.18|32
1614242540000|2021-02-25 08:42:20|1620.4|1613.9|1619.08|1612.58|1620.46|1613.96|1619.07|1612.57|31
1614242550000|2021-02-25 08:42:30|1619.07|1612.57|1618.99|1612.49|1619.07|1612.57|1618.56|1612.06|33
1614242560000|2021-02-25 08:42:40|1619.03|1612.53|1619.15|1612.65|1619.44|1612.94|1619|1612.5|35
1614242570000|2021-02-25 08:42:50|1619.2|1612.7|1618.93|1612.43|1619.34|1612.84|1618.93|1612.43|27
1614242580000|2021-02-25 08:43:00|1618.87|1612.37|1619.98|1613.48|1619.98|1613.48|1618.8|1612.3|33
1614242590000|2021-02-25 08:43:10|1620.02|1613.52|1619.29|1612.79|1620.02|1613.52|1619.23|1612.73|35
1614242600000|2021-02-25 08:43:20|1619.21|1612.71|1619.49|1612.99|1619.84|1613.34|1618.95|1612.45|35
1614242610000|2021-02-25 08:43:30|1619.58|1613.08|1619.12|1612.62|1619.58|1613.08|1619.1|1612.6|25
1614242620000|2021-02-25 08:43:40|1619.13|1612.63|1619.3|1612.8|1619.34|1612.84|1619.12|1612.62|19
1614242630000|2021-02-25 08:43:50|1619.31|1612.81|1619.38|1612.88|1619.41|1612.91|1619.26|1612.76|19
1614242640000|2021-02-25 08:44:00|1619.36|1612.86|1619.69|1613.19|1619.71|1613.21|1619.03|1612.53|31
1614242650000|2021-02-25 08:44:10|1619.72|1613.22|1619.27|1612.77|1619.78|1613.28|1619.27|1612.77|25
1614242660000|2021-02-25 08:44:20|1619.33|1612.83|1619.06|1612.56|1619.33|1612.83|1619.06|1612.56|27
1614242670000|2021-02-25 08:44:30|1619.13|1612.63|1618.62|1612.12|1619.2|1612.7|1618.62|1612.12|31
1614242680000|2021-02-25 08:44:40|1618.65|1612.15|1618.91|1612.41|1618.91|1612.41|1618.62|1612.12|18
1614242690000|2021-02-25 08:44:50|1618.93|1612.43|1619.85|1613.35|1619.92|1613.42|1618.86|1612.36|32
1614242700000|2021-02-25 08:45:00|1619.87|1613.37|1619.28|1612.78|1619.95|1613.45|1619.2|1612.7|27
1614242710000|2021-02-25 08:45:10|1619.34|1612.84|1618.74|1612.24|1619.51|1613.01|1618.73|1612.23|25
1614242720000|2021-02-25 08:45:20|1618.71|1612.21|1619.04|1612.54|1619.04|1612.54|1618.56|1612.06|21
1614242730000|2021-02-25 08:45:30|1619.05|1612.55|1618.68|1612.18|1619.29|1612.79|1618.64|1612.14|28
1614242740000|2021-02-25 08:45:40|1618.73|1612.23|1619.12|1612.62|1619.16|1612.66|1618.73|1612.23|24
1614242750000|2021-02-25 08:45:50|1619.1|1612.6|1619.17|1612.67|1619.36|1612.86|1619.07|1612.57|19
1614242760000|2021-02-25 08:46:00|1619.16|1612.66|1619.52|1613.02|1619.52|1613.02|1619.15|1612.65|25
1614242770000|2021-02-25 08:46:10|1619.54|1613.04|1618.93|1612.43|1619.55|1613.05|1618.93|1612.43|23
1614242780000|2021-02-25 08:46:20|1618.87|1612.37|1618.16|1611.66|1618.87|1612.37|1617.86|1611.36|32
1614242790000|2021-02-25 08:46:30|1618.08|1611.58|1616.86|1610.36|1618.08|1611.58|1616.71|1610.21|35
1614242800000|2021-02-25 08:46:40|1616.61|1610.11|1618.42|1611.92|1618.57|1612.07|1616.52|1610.02|37
1614242810000|2021-02-25 08:46:50|1618.43|1611.93|1617.1|1610.6|1618.43|1611.93|1617.08|1610.58|29
1614242820000|2021-02-25 08:47:00|1617.01|1610.51|1617.87|1611.37|1617.87|1611.37|1617.01|1610.51|32
1614242830000|2021-02-25 08:47:10|1617.89|1611.39|1618.04|1611.54|1618.2|1611.7|1617.62|1611.12|29
1614242840000|2021-02-25 08:47:20|1617.85|1611.35|1617.29|1610.79|1617.85|1611.35|1617.28|1610.78|31
1614242850000|2021-02-25 08:47:30|1617.28|1610.78|1617.25|1610.75|1617.39|1610.89|1617.12|1610.62|35
1614242860000|2021-02-25 08:47:40|1617.29|1610.79|1618.16|1611.66|1618.35|1611.85|1617.29|1610.79|32
1614242870000|2021-02-25 08:47:50|1618.21|1611.71|1618.35|1611.85|1618.46|1611.96|1618.05|1611.55|29
1614242880000|2021-02-25 08:48:00|1618.34|1611.84|1618.7|1612.2|1618.72|1612.22|1618.25|1611.75|26
1614242890000|2021-02-25 08:48:10|1618.66|1612.16|1619.17|1612.67|1619.18|1612.68|1618.57|1612.07|25
1614242900000|2021-02-25 08:48:20|1619.28|1612.78|1619.47|1612.97|1619.5|1613|1619.28|1612.78|20
1614242910000|2021-02-25 08:48:30|1619.48|1612.98|1619.43|1612.93|1619.48|1612.98|1619.37|1612.87|9
1614242920000|2021-02-25 08:48:40|1619.53|1613.03|1619.43|1612.93|1619.53|1613.03|1619.42|1612.92|6
1614242930000|2021-02-25 08:48:50|1619.42|1612.92|1619.41|1612.91|1619.43|1612.93|1619.41|1612.91|3
1614242940000|2021-02-25 08:49:00|1619.43|1612.93|1618.52|1612.02|1619.44|1612.94|1618.34|1611.84|21
1614242950000|2021-02-25 08:49:10|1618.53|1612.03|1617.84|1611.34|1618.53|1612.03|1617.79|1611.29|20
1614242960000|2021-02-25 08:49:20|1617.86|1611.36|1618.64|1612.14|1618.66|1612.16|1617.67|1611.17|32
1614242970000|2021-02-25 08:49:30|1618.68|1612.18|1618.3|1611.8|1618.69|1612.19|1618.26|1611.76|34
1614242980000|2021-02-25 08:49:40|1618.27|1611.77|1618.55|1612.05|1618.55|1612.05|1618.27|1611.77|22
1614242990000|2021-02-25 08:49:50|1618.54|1612.04|1617.92|1611.42|1618.54|1612.04|1617.92|1611.42|22
1614243000000|2021-02-25 08:50:00|1617.88|1611.38|1617.83|1611.33|1617.92|1611.42|1617.73|1611.23|25
1614243010000|2021-02-25 08:50:10|1617.82|1611.32|1617.29|1610.79|1617.82|1611.32|1616.87|1610.37|28
1614243020000|2021-02-25 08:50:20|1617.24|1610.74|1617.33|1610.83|1617.34|1610.84|1617.02|1610.52|26
1614243030000|2021-02-25 08:50:30|1617.36|1610.86|1616.69|1610.19|1617.39|1610.89|1616.69|1610.19|32
1614243040000|2021-02-25 08:50:40|1616.7|1610.2|1617.34|1610.84|1617.34|1610.84|1616.69|1610.19|24
1614243050000|2021-02-25 08:50:50|1617.46|1610.96|1617.43|1610.93|1617.57|1611.07|1617.35|1610.85|21
1614243060000|2021-02-25 08:51:00|1617.39|1610.89|1618.13|1611.63|1618.14|1611.64|1617.37|1610.87|22
1614243070000|2021-02-25 08:51:10|1618.18|1611.68|1618.22|1611.72|1618.27|1611.77|1618.07|1611.57|17
1614243080000|2021-02-25 08:51:20|1618.23|1611.73|1617.21|1610.71|1618.25|1611.75|1617.21|1610.71|33
1614243090000|2021-02-25 08:51:30|1617.29|1610.79|1617.58|1611.08|1617.58|1611.08|1617.28|1610.78|16
1614243100000|2021-02-25 08:51:40|1617.54|1611.04|1617.49|1610.99|1617.61|1611.11|1617.29|1610.79|22
1614243110000|2021-02-25 08:51:50|1617.5|1611|1617.58|1611.08|1617.58|1611.08|1617.49|1610.99|14
1614243120000|2021-02-25 08:52:00|1617.57|1611.07|1616.98|1610.48|1618.06|1611.56|1616.98|1610.48|34
1614243130000|2021-02-25 08:52:10|1617.02|1610.52|1616.9|1610.4|1617.16|1610.66|1616.78|1610.28|17
1614243140000|2021-02-25 08:52:20|1616.86|1610.36|1616.59|1610.09|1616.86|1610.36|1616.59|1610.09|7
1614243150000|2021-02-25 08:52:30|1616.51|1610.01|1616.4|1609.9|1616.64|1610.14|1616.4|1609.9|10
1614243160000|2021-02-25 08:52:40|1616.49|1609.99|1616.59|1610.09|1616.82|1610.32|1616.43|1609.93|32
1614243170000|2021-02-25 08:52:50|1616.61|1610.11|1614.73|1608.23|1616.61|1610.11|1614.73|1608.23|27
1614243180000|2021-02-25 08:53:00|1614.55|1608.05|1614.72|1608.22|1614.77|1608.27|1614.55|1608.05|29
1614243190000|2021-02-25 08:53:10|1614.73|1608.23|1615.2|1608.7|1615.2|1608.7|1614.66|1608.16|28
1614243200000|2021-02-25 08:53:20|1615.59|1609.09|1613.59|1607.09|1615.59|1609.09|1613.59|1607.09|24
1614243210000|2021-02-25 08:53:30|1613.71|1607.21|1611.67|1605.17|1613.71|1607.21|1610.56|1604.06|34
1614243220000|2021-02-25 08:53:40|1611.66|1605.16|1611.84|1605.34|1612.54|1606.04|1610.98|1604.48|36
1614243230000|2021-02-25 08:53:50|1611.8|1605.3|1610.89|1604.39|1611.93|1605.43|1610.65|1604.15|34
1614243240000|2021-02-25 08:54:00|1610.87|1604.37|1609.95|1603.45|1610.87|1604.37|1609.92|1603.42|36
1614243250000|2021-02-25 08:54:10|1609.85|1603.35|1609.19|1602.69|1609.85|1603.35|1609.16|1602.66|28
1614243260000|2021-02-25 08:54:20|1609.18|1602.68|1607.05|1600.55|1609.25|1602.75|1607.05|1600.55|34
1614243270000|2021-02-25 08:54:30|1607.1|1600.6|1608.19|1601.69|1608.89|1602.39|1607.1|1600.6|38
1614243280000|2021-02-25 08:54:40|1608.27|1601.77|1607.4|1600.9|1608.69|1602.19|1607.2|1600.7|37
1614243290000|2021-02-25 08:54:50|1607.44|1600.94|1606.84|1600.34|1608.32|1601.82|1606.61|1600.11|35
1614243300000|2021-02-25 08:55:00|1606.66|1600.16|1604.95|1598.45|1606.66|1600.16|1604.37|1597.87|37
1614243310000|2021-02-25 08:55:10|1605.05|1598.55|1603.67|1597.17|1605.09|1598.59|1603.67|1597.17|38
1614243320000|2021-02-25 08:55:20|1603.68|1597.18|1603.15|1596.65|1604.1|1597.6|1602.69|1596.19|39
1614243330000|2021-02-25 08:55:30|1603.01|1596.51|1602.57|1596.07|1603.15|1596.65|1601.96|1595.46|36
1614243340000|2021-02-25 08:55:40|1601.97|1595.47|1602.7|1596.2|1603.06|1596.56|1601.97|1595.47|35
1614243350000|2021-02-25 08:55:50|1602.91|1596.41|1604.21|1597.71|1604.35|1597.85|1602.74|1596.24|36
1614243360000|2021-02-25 08:56:00|1604.06|1597.56|1604.37|1597.87|1604.41|1597.91|1604|1597.5|38
1614243370000|2021-02-25 08:56:10|1604.46|1597.96|1605.64|1599.14|1605.64|1599.14|1604.46|1597.96|29
1614243380000|2021-02-25 08:56:20|1605.59|1599.09|1603.6|1597.1|1605.59|1599.09|1603.59|1597.09|33
1614243390000|2021-02-25 08:56:30|1603.39|1596.89|1602.12|1595.62|1603.39|1596.89|1602|1595.5|37
1614243400000|2021-02-25 08:56:40|1602.27|1595.77|1602.49|1595.99|1603.38|1596.88|1601.88|1595.38|37
1614243410000|2021-02-25 08:56:50|1602.57|1596.07|1601.83|1595.33|1603.02|1596.52|1601.83|1595.33|39
1614243420000|2021-02-25 08:57:00|1601.85|1595.35|1602.17|1595.67|1602.21|1595.71|1601.78|1595.28|35
1614243430000|2021-02-25 08:57:10|1602.23|1595.73|1601.37|1594.87|1602.25|1595.75|1599.96|1593.46|36
1614243440000|2021-02-25 08:57:20|1601.04|1594.54|1599.47|1592.97|1601.04|1594.54|1597.65|1591.15|40
1614243450000|2021-02-25 08:57:30|1599.88|1593.38|1598.16|1591.66|1600.21|1593.71|1598.16|1591.66|36
1614243460000|2021-02-25 08:57:40|1598.08|1591.58|1598.37|1591.87|1598.48|1591.98|1597.89|1591.39|36
1614243470000|2021-02-25 08:57:50|1598.31|1591.81|1597.66|1591.16|1598.32|1591.82|1597.49|1590.99|36
1614243480000|2021-02-25 08:58:00|1597.78|1591.28|1598.7|1592.2|1598.74|1592.24|1597.77|1591.27|31
1614243490000|2021-02-25 08:58:10|1598.75|1592.25|1599.75|1593.25|1599.86|1593.36|1598.75|1592.25|27
1614243500000|2021-02-25 08:58:20|1599.79|1593.29|1601.34|1594.84|1601.34|1594.84|1599.68|1593.18|36
1614243510000|2021-02-25 08:58:30|1601.42|1594.92|1601.29|1594.79|1601.62|1595.12|1600.98|1594.48|28
1614243520000|2021-02-25 08:58:40|1601.3|1594.8|1600.39|1593.89|1602.69|1596.19|1600.37|1593.87|34
1614243530000|2021-02-25 08:58:50|1600.37|1593.87|1601|1594.5|1601.27|1594.77|1600.32|1593.82|39
1614243540000|2021-02-25 08:59:00|1600.99|1594.49|1601.81|1595.31|1601.96|1595.46|1600.99|1594.49|34
1614243550000|2021-02-25 08:59:10|1601.85|1595.35|1603.37|1596.87|1603.37|1596.87|1601.85|1595.35|38
1614243560000|2021-02-25 08:59:20|1603.5|1597|1602.67|1596.17|1603.78|1597.28|1602.67|1596.17|35
1614243570000|2021-02-25 08:59:30|1602.59|1596.09|1602.93|1596.43|1603.49|1596.99|1602.54|1596.04|38
1614243580000|2021-02-25 08:59:40|1602.82|1596.32|1603.42|1596.92|1603.42|1596.92|1602.81|1596.31|32
1614243590000|2021-02-25 08:59:50|1603.46|1596.96|1602.21|1595.71|1603.62|1597.12|1602.08|1595.58|33
1614243600000|2021-02-25 09:00:00|1602.25|1595.75|1604.07|1597.57|1604.07|1597.57|1602.25|1595.75|36
1614243610000|2021-02-25 09:00:10|1604.2|1597.7|1604.98|1598.48|1605.47|1598.97|1604.2|1597.7|32
1614243620000|2021-02-25 09:00:20|1605.05|1598.55|1606.84|1600.34|1606.84|1600.34|1605.05|1598.55|36
1614243630000|2021-02-25 09:00:30|1607.05|1600.55|1606.75|1600.25|1607.47|1600.97|1606.75|1600.25|35
1614243640000|2021-02-25 09:00:40|1606.8|1600.3|1604.68|1598.18|1606.8|1600.3|1604.68|1598.18|35
1614243650000|2021-02-25 09:00:50|1604.7|1598.2|1604.12|1597.62|1604.7|1598.2|1604.12|1597.62|36
1614243660000|2021-02-25 09:01:00|1604.14|1597.64|1604.31|1597.81|1604.31|1597.81|1603.99|1597.49|36
1614243670000|2021-02-25 09:01:10|1604.65|1598.15|1603.69|1597.19|1604.89|1598.39|1603.46|1596.96|33
1614243680000|2021-02-25 09:01:20|1603.74|1597.24|1604.18|1597.68|1604.21|1597.71|1603.63|1597.13|34
1614243690000|2021-02-25 09:01:30|1604.52|1598.02|1606.59|1600.09|1606.63|1600.13|1604.52|1598.02|37
1614243700000|2021-02-25 09:01:40|1606.76|1600.26|1606.96|1600.46|1607.12|1600.62|1606.71|1600.21|33
1614243710000|2021-02-25 09:01:50|1607.05|1600.55|1608.41|1601.91|1608.41|1601.91|1606.8|1600.3|36
1614243720000|2021-02-25 09:02:00|1608.35|1601.85|1608.28|1601.78|1608.46|1601.96|1608.15|1601.65|24
1614243730000|2021-02-25 09:02:10|1608.21|1601.71|1607.94|1601.44|1608.58|1602.08|1607.69|1601.19|31
1614243740000|2021-02-25 09:02:20|1607.92|1601.42|1608.23|1601.73|1608.89|1602.39|1607.92|1601.42|34
1614243750000|2021-02-25 09:02:30|1608.22|1601.72|1608.27|1601.77|1608.28|1601.78|1607.75|1601.25|37
1614243760000|2021-02-25 09:02:40|1608.34|1601.84|1607.93|1601.43|1608.34|1601.84|1607.82|1601.32|30
1614243770000|2021-02-25 09:02:50|1607.66|1601.16|1607.94|1601.44|1607.94|1601.44|1607.15|1600.65|34
1614243780000|2021-02-25 09:03:00|1607.87|1601.37|1608.45|1601.95|1608.45|1601.95|1607.82|1601.32|36
1614243790000|2021-02-25 09:03:10|1608.42|1601.92|1608.86|1602.36|1609|1602.5|1608.42|1601.92|32
1614243800000|2021-02-25 09:03:20|1608.88|1602.38|1609.11|1602.61|1609.32|1602.82|1608.43|1601.93|37
1614243810000|2021-02-25 09:03:30|1609.1|1602.6|1608.89|1602.39|1609.23|1602.73|1608.76|1602.26|29
1614243820000|2021-02-25 09:03:40|1609.03|1602.53|1610.11|1603.61|1610.32|1603.82|1609.03|1602.53|33
1614243830000|2021-02-25 09:03:50|1610.12|1603.62|1610.07|1603.57|1610.23|1603.73|1609.54|1603.04|34
1614243840000|2021-02-25 09:04:00|1610.13|1603.63|1610.88|1604.38|1610.95|1604.45|1609.96|1603.46|32
1614243850000|2021-02-25 09:04:10|1610.87|1604.37|1610.41|1603.91|1611.4|1604.9|1610.41|1603.91|29
1614243860000|2021-02-25 09:04:20|1610.4|1603.9|1609.71|1603.21|1610.46|1603.96|1609.71|1603.21|23
1614243870000|2021-02-25 09:04:30|1609.27|1602.77|1609.09|1602.59|1609.62|1603.12|1608.76|1602.26|34
1614243880000|2021-02-25 09:04:40|1609.15|1602.65|1609.02|1602.52|1609.19|1602.69|1608.93|1602.43|37
1614243890000|2021-02-25 09:04:50|1608.99|1602.49|1609.12|1602.62|1609.23|1602.73|1608.88|1602.38|31
1614243900000|2021-02-25 09:05:00|1609.09|1602.59|1609.33|1602.83|1609.85|1603.35|1609.06|1602.56|27
1614243910000|2021-02-25 09:05:10|1609.3|1602.8|1610.31|1603.81|1610.36|1603.86|1609.07|1602.57|35
1614243920000|2021-02-25 09:05:20|1610.37|1603.87|1609.98|1603.48|1610.86|1604.36|1609.98|1603.48|31
1614243930000|2021-02-25 09:05:30|1609.94|1603.44|1610|1603.5|1610.46|1603.96|1609.94|1603.44|31
1614243940000|2021-02-25 09:05:40|1610.03|1603.53|1609.81|1603.31|1610.03|1603.53|1609.71|1603.21|29
1614243950000|2021-02-25 09:05:50|1609.71|1603.21|1609.69|1603.19|1609.96|1603.46|1609.63|1603.13|26
1614243960000|2021-02-25 09:06:00|1609.74|1603.24|1610.26|1603.76|1610.28|1603.78|1609.71|1603.21|19
1614243970000|2021-02-25 09:06:10|1610.39|1603.89|1609.87|1603.37|1610.51|1604.01|1609.87|1603.37|33
1614243980000|2021-02-25 09:06:20|1609.84|1603.34|1608.44|1601.94|1609.94|1603.44|1608.44|1601.94|27
1614243990000|2021-02-25 09:06:30|1608.42|1601.92|1606.99|1600.49|1608.49|1601.99|1606.88|1600.38|33
1614244000000|2021-02-25 09:06:40|1607.01|1600.51|1607.12|1600.62|1607.47|1600.97|1606.9|1600.4|38
1614244010000|2021-02-25 09:06:50|1607.14|1600.64|1607.4|1600.9|1607.7|1601.2|1606.99|1600.49|37
1614244020000|2021-02-25 09:07:00|1607.46|1600.96|1608.08|1601.58|1608.33|1601.83|1607.46|1600.96|38
1614244030000|2021-02-25 09:07:10|1608.09|1601.59|1606.96|1600.46|1608.52|1602.02|1606.79|1600.29|32
1614244040000|2021-02-25 09:07:20|1607.11|1600.61|1605.71|1599.21|1607.5|1601|1605.71|1599.21|36
1614244050000|2021-02-25 09:07:30|1605.53|1599.03|1603.95|1597.45|1605.53|1599.03|1603.95|1597.45|34
1614244060000|2021-02-25 09:07:40|1603.92|1597.42|1603.08|1596.58|1603.92|1597.42|1602.6|1596.1|36
1614244070000|2021-02-25 09:07:50|1603.06|1596.56|1603.47|1596.97|1603.62|1597.12|1602.68|1596.18|40
1614244080000|2021-02-25 09:08:00|1603.43|1596.93|1600.43|1593.93|1603.43|1596.93|1600.43|1593.93|36
1614244090000|2021-02-25 09:08:10|1600.28|1593.78|1597.43|1590.93|1600.28|1593.78|1597.14|1590.64|38
1614244100000|2021-02-25 09:08:20|1597.93|1591.43|1598.45|1591.95|1599.71|1593.21|1597.93|1591.43|38
1614244110000|2021-02-25 09:08:30|1598.36|1591.86|1595.06|1588.56|1598.48|1591.98|1595.06|1588.56|38
1614244120000|2021-02-25 09:08:40|1595.24|1588.74|1594.9|1588.4|1595.24|1588.74|1593.16|1586.66|39
1614244130000|2021-02-25 09:08:50|1594.95|1588.45|1594.9|1588.4|1596.09|1589.59|1594.41|1587.91|39
1614244140000|2021-02-25 09:09:00|1594.58|1588.08|1595.34|1588.84|1595.35|1588.85|1594.23|1587.73|38
1614244150000|2021-02-25 09:09:10|1595.47|1588.97|1594.23|1587.73|1595.89|1589.39|1594.23|1587.73|40
1614244160000|2021-02-25 09:09:20|1593.75|1587.25|1590.82|1584.32|1593.81|1587.31|1589.79|1583.29|35
1614244170000|2021-02-25 09:09:30|1591.05|1584.55|1589.13|1582.63|1591.88|1585.09|1588.96|1582.46|37
1614244180000|2021-02-25 09:09:40|1590.22|1583.03|1589.52|1583.02|1591.88|1583.65|1586.58|1580.08|38
1614244190000|2021-02-25 09:09:50|1589.34|1582.84|1587.7|1581.2|1589.34|1582.84|1585.07|1578.57|39
1614244200000|2021-02-25 09:10:00|1587.67|1581.17|1588.27|1581.77|1588.41|1581.91|1586.21|1579.71|36
1614244210000|2021-02-25 09:10:10|1588.45|1581.95|1590.99|1584.49|1591.03|1584.53|1588.45|1581.95|38
1614244220000|2021-02-25 09:10:20|1591.15|1584.65|1591.97|1585.47|1591.97|1585.47|1590.02|1583.52|37
1614244230000|2021-02-25 09:10:30|1592.03|1585.53|1593.4|1586.9|1593.61|1587.11|1591.8|1585.3|38
1614244240000|2021-02-25 09:10:40|1593.39|1586.89|1594.42|1587.92|1594.45|1587.95|1593.39|1586.89|38
1614244250000|2021-02-25 09:10:50|1594.44|1587.94|1594.9|1588.4|1596.02|1589.52|1594.44|1587.94|38
1614244260000|2021-02-25 09:11:00|1594.36|1587.86|1593.02|1586.52|1594.76|1588.26|1592.94|1586.44|39
1614244270000|2021-02-25 09:11:10|1592.86|1586.36|1594.17|1587.67|1594.35|1587.85|1591.77|1585.27|39
1614244280000|2021-02-25 09:11:20|1594.03|1587.53|1594.2|1587.7|1594.25|1587.75|1593.87|1587.37|37
1614244290000|2021-02-25 09:11:30|1594.25|1587.75|1594.11|1587.61|1594.39|1587.89|1593.78|1587.28|35
1614244300000|2021-02-25 09:11:40|1594.1|1587.6|1594.82|1588.32|1594.85|1588.35|1594.02|1587.52|30
1614244310000|2021-02-25 09:11:50|1594.84|1588.34|1594.66|1588.16|1594.85|1588.35|1594.2|1587.7|35
1614244320000|2021-02-25 09:12:00|1594.47|1587.97|1594.72|1588.22|1594.72|1588.22|1594.43|1587.93|26
1614244330000|2021-02-25 09:12:10|1594.7|1588.2|1595.83|1589.33|1596.06|1589.56|1594.7|1588.2|29
1614244340000|2021-02-25 09:12:20|1595.62|1589.12|1594.47|1587.97|1595.62|1589.12|1594.38|1587.88|37
1614244350000|2021-02-25 09:12:30|1594.41|1587.91|1594.06|1587.56|1594.5|1588|1592.96|1586.46|33
1614244360000|2021-02-25 09:12:40|1593.97|1587.47|1591.68|1585.18|1593.97|1587.47|1590.43|1583.93|38
1614244370000|2021-02-25 09:12:50|1592.06|1585.56|1590.97|1584.47|1592.19|1585.69|1590.96|1584.46|36
1614244380000|2021-02-25 09:13:00|1591.03|1584.53|1590.59|1584.09|1591.03|1584.53|1590.56|1584.06|33
1614244390000|2021-02-25 09:13:10|1590.65|1584.15|1592.52|1586.02|1592.52|1586.02|1590.65|1584.15|38
1614244400000|2021-02-25 09:13:20|1592.55|1586.05|1595.28|1588.78|1595.43|1588.93|1592.53|1586.03|39
1614244410000|2021-02-25 09:13:30|1595.31|1588.81|1594.96|1588.46|1595.7|1589.2|1593.01|1586.51|39
1614244420000|2021-02-25 09:13:40|1594.81|1588.31|1594.18|1587.68|1595.53|1589.03|1594.18|1587.68|37
1614244430000|2021-02-25 09:13:50|1594.17|1587.67|1594.92|1588.42|1594.92|1588.42|1593.12|1586.62|37
1614244440000|2021-02-25 09:14:00|1594.97|1588.47|1595.13|1588.63|1595.73|1589.23|1594.78|1588.28|34
1614244450000|2021-02-25 09:14:10|1594.9|1588.4|1593.66|1587.16|1594.91|1588.41|1593.66|1587.16|39
1614244460000|2021-02-25 09:14:20|1593.61|1587.11|1594.62|1588.12|1594.79|1588.29|1592.74|1586.24|40
1614244470000|2021-02-25 09:14:30|1594.6|1588.1|1594.2|1587.7|1594.83|1588.33|1594.16|1587.66|37
1614244480000|2021-02-25 09:14:40|1594.17|1587.67|1593.47|1586.97|1594.17|1587.67|1592.77|1586.27|38
1614244490000|2021-02-25 09:14:50|1593.4|1586.9|1593.71|1587.21|1594.12|1587.62|1592.54|1586.04|36
1614244500000|2021-02-25 09:15:00|1593.8|1587.3|1596.35|1589.85|1596.39|1589.89|1593.65|1587.15|38
1614244510000|2021-02-25 09:15:10|1596.25|1589.75|1594.36|1587.86|1596.34|1589.84|1594.36|1587.86|34
1614244520000|2021-02-25 09:15:20|1594.34|1587.84|1594.54|1588.04|1594.81|1588.31|1593.97|1587.47|39
1614244530000|2021-02-25 09:15:30|1594.41|1587.91|1595.47|1588.97|1595.76|1589.26|1594.21|1587.71|40
1614244540000|2021-02-25 09:15:40|1595.19|1588.69|1595.11|1588.61|1595.67|1589.17|1594.59|1588.09|40
1614244550000|2021-02-25 09:15:50|1595.06|1588.56|1594.19|1587.69|1595.11|1588.61|1593.77|1587.27|38
1614244560000|2021-02-25 09:16:00|1594.26|1587.76|1594.02|1587.52|1594.47|1587.97|1593.84|1587.34|35
1614244570000|2021-02-25 09:16:10|1594.05|1587.55|1594.82|1588.32|1594.9|1588.4|1594.05|1587.55|35
1614244580000|2021-02-25 09:16:20|1594.96|1588.46|1594.1|1587.6|1595.6|1589.1|1593.97|1587.47|36
1614244590000|2021-02-25 09:16:30|1594.04|1587.54|1594.14|1587.64|1594.19|1587.69|1593.97|1587.47|29
1614244600000|2021-02-25 09:16:40|1594.03|1587.53|1593.53|1587.03|1594.08|1587.58|1593.13|1586.63|34
1614244610000|2021-02-25 09:16:50|1593.63|1587.13|1592.99|1586.49|1593.63|1587.13|1592.97|1586.47|31
1614244620000|2021-02-25 09:17:00|1592.96|1586.46|1592.87|1586.37|1593.16|1586.66|1592.76|1586.26|27
1614244630000|2021-02-25 09:17:10|1593.02|1586.52|1593.04|1586.54|1593.81|1587.31|1593.02|1586.52|36
1614244640000|2021-02-25 09:17:20|1593.03|1586.53|1592.26|1585.76|1593.03|1586.53|1591.84|1585.34|29
1614244650000|2021-02-25 09:17:30|1592.23|1585.73|1592.36|1585.86|1592.96|1586.46|1592.17|1585.67|37
1614244660000|2021-02-25 09:17:40|1592.3|1585.8|1590.92|1584.42|1592.44|1585.94|1590.4|1583.9|37
1614244670000|2021-02-25 09:17:50|1591.02|1584.52|1592.17|1585.67|1592.62|1586.12|1591.02|1584.52|38
1614244680000|2021-02-25 09:18:00|1592.16|1585.66|1591.57|1585.07|1592.4|1585.9|1591.22|1584.72|36
1614244690000|2021-02-25 09:18:10|1591.59|1585.09|1590.25|1583.75|1592.01|1585.51|1590.19|1583.69|39
1614244700000|2021-02-25 09:18:20|1590.24|1583.74|1591.88|1585.38|1591.88|1585.38|1589.44|1582.94|37
1614244710000|2021-02-25 09:18:30|1592.05|1585.55|1592.61|1586.11|1593.29|1586.79|1591.94|1585.44|36
1614244720000|2021-02-25 09:18:40|1592.6|1586.1|1591.89|1585.39|1592.84|1586.34|1591.53|1585.03|37
1614244730000|2021-02-25 09:18:50|1591.91|1585.41|1591.43|1584.93|1592.37|1585.87|1591.25|1584.75|38
1614244740000|2021-02-25 09:19:00|1591.53|1585.03|1592.44|1585.94|1592.6|1586.1|1590.89|1584.39|38
1614244750000|2021-02-25 09:19:10|1592.45|1585.95|1591.79|1585.29|1592.45|1585.95|1591.33|1584.83|39
1614244760000|2021-02-25 09:19:20|1591.8|1585.3|1592.2|1585.7|1592.36|1585.86|1591.38|1584.88|37
1614244770000|2021-02-25 09:19:30|1592.19|1585.69|1592.46|1585.96|1593.07|1586.57|1592.19|1585.69|34
1614244780000|2021-02-25 09:19:40|1592.52|1586.02|1593.84|1587.34|1593.84|1587.34|1592.52|1586.02|34
1614244790000|2021-02-25 09:19:50|1594.14|1587.64|1592.66|1586.16|1594.86|1588.36|1592.66|1586.16|39
1614244800000|2021-02-25 09:20:00|1592.65|1586.15|1593.43|1586.93|1593.43|1586.93|1592.5|1586|37
1614244810000|2021-02-25 09:20:10|1593.4|1586.9|1593.62|1587.12|1594.36|1587.86|1593.38|1586.88|39
1614244820000|2021-02-25 09:20:20|1593.68|1587.18|1591.28|1584.78|1593.68|1587.18|1591.28|1584.78|36
1614244830000|2021-02-25 09:20:30|1591.29|1584.79|1589.68|1583.18|1591.29|1584.79|1589.55|1583.05|32
1614244840000|2021-02-25 09:20:40|1589.36|1582.86|1589.13|1582.63|1589.73|1583.23|1589.01|1582.51|26
1614244850000|2021-02-25 09:20:50|1588.9|1582.4|1589.77|1583.27|1590.02|1583.52|1588.61|1582.11|36
1614244860000|2021-02-25 09:21:00|1589.75|1583.25|1589.48|1582.98|1589.87|1583.37|1589.28|1582.78|39
1614244870000|2021-02-25 09:21:10|1589.58|1583.08|1587.86|1581.36|1590.28|1583.78|1587.6|1581.1|39
1614244880000|2021-02-25 09:21:20|1587.84|1581.34|1587.33|1580.83|1588.18|1581.68|1587.33|1580.83|37
1614244890000|2021-02-25 09:21:30|1587.18|1580.68|1586.69|1580.19|1587.29|1580.79|1586.31|1579.81|36
1614244900000|2021-02-25 09:21:40|1586.8|1580.3|1588.11|1581.61|1588.14|1581.64|1586.63|1580.13|36
1614244910000|2021-02-25 09:21:50|1588.29|1581.79|1589.58|1583.08|1590.53|1584.03|1588.29|1581.79|35
1614244920000|2021-02-25 09:22:00|1590.81|1584.31|1592.35|1585.85|1592.55|1586.05|1589.81|1583.31|34
1614244930000|2021-02-25 09:22:10|1591.98|1585.48|1594.14|1587.64|1594.14|1587.64|1591.79|1585.29|34
1614244940000|2021-02-25 09:22:20|1594.05|1587.55|1594.91|1588.41|1594.91|1588.41|1593.56|1587.06|33
1614244950000|2021-02-25 09:22:30|1594.89|1588.39|1593.76|1587.26|1594.89|1588.39|1593.53|1587.03|37
1614244960000|2021-02-25 09:22:40|1593.75|1587.25|1594.44|1587.94|1594.46|1587.96|1593.12|1586.62|32
1614244970000|2021-02-25 09:22:50|1595.21|1588.71|1595.52|1589.02|1595.93|1589.43|1595.07|1588.57|32
1614244980000|2021-02-25 09:23:00|1595.55|1589.05|1596.48|1589.98|1596.48|1589.98|1595.39|1588.89|28
1614244990000|2021-02-25 09:23:10|1596.4|1589.9|1595.59|1589.09|1596.54|1590.04|1595.43|1588.93|34
1614245000000|2021-02-25 09:23:20|1595.62|1589.12|1595.6|1589.1|1595.88|1589.38|1595.46|1588.96|32
1614245010000|2021-02-25 09:23:30|1595.59|1589.09|1593.11|1586.61|1595.59|1589.09|1593.11|1586.61|36
1614245020000|2021-02-25 09:23:40|1593|1586.5|1593.22|1586.72|1593.68|1587.18|1592.22|1585.72|34
1614245030000|2021-02-25 09:23:50|1592.71|1586.21|1590.74|1584.24|1592.71|1586.21|1590.67|1584.17|39
1614245040000|2021-02-25 09:24:00|1590.83|1584.33|1591.6|1585.1|1591.6|1585.1|1590.32|1583.82|35
1614245050000|2021-02-25 09:24:10|1591.7|1585.2|1588.8|1582.3|1591.87|1585.37|1588.8|1582.3|36
1614245060000|2021-02-25 09:24:20|1588.79|1582.29|1586.87|1580.37|1588.79|1582.29|1586.67|1580.17|32
1614245070000|2021-02-25 09:24:30|1586.71|1580.21|1587.86|1581.36|1588.81|1582.31|1586.64|1580.14|37
1614245080000|2021-02-25 09:24:40|1587.7|1581.2|1586.77|1580.27|1587.9|1581.4|1586.51|1580.01|38
1614245090000|2021-02-25 09:24:50|1586.78|1580.28|1587.25|1580.75|1587.5|1581|1586.63|1580.13|37
1614245100000|2021-02-25 09:25:00|1587.26|1580.76|1586.8|1580.3|1587.44|1580.94|1586.5|1580|35
1614245110000|2021-02-25 09:25:10|1586.78|1580.28|1586.85|1580.35|1587.58|1581.08|1586.77|1580.27|38
1614245120000|2021-02-25 09:25:20|1586.99|1580.49|1586.37|1579.87|1587.83|1581.33|1586.35|1579.85|38
1614245130000|2021-02-25 09:25:30|1586.38|1579.88|1585.52|1579.02|1586.38|1579.88|1585.46|1578.96|35
1614245140000|2021-02-25 09:25:40|1585.59|1579.09|1584.72|1578.22|1585.59|1579.09|1583.29|1576.79|36
1614245150000|2021-02-25 09:25:50|1584.87|1578.37|1584.9|1578.4|1585.01|1578.51|1584.15|1577.65|38
1614245160000|2021-02-25 09:26:00|1584.84|1578.34|1588.67|1582.17|1588.67|1582.17|1584.84|1578.34|39
1614245170000|2021-02-25 09:26:10|1588.69|1582.19|1587.31|1580.81|1588.82|1582.32|1587.27|1580.77|36
1614245180000|2021-02-25 09:26:20|1587.38|1580.88|1588.62|1582.12|1589.21|1582.71|1587.35|1580.85|37
1614245190000|2021-02-25 09:26:30|1588.56|1582.06|1588.14|1581.64|1588.56|1582.06|1587.12|1580.62|38
1614245200000|2021-02-25 09:26:40|1588.21|1581.71|1591.18|1584.68|1591.18|1584.68|1588.21|1581.71|33
1614245210000|2021-02-25 09:26:50|1591.12|1584.62|1591.54|1585.04|1591.57|1585.07|1590.68|1584.18|34
1614245220000|2021-02-25 09:27:00|1591.55|1585.05|1593.58|1587.08|1593.58|1587.08|1591.54|1585.04|30
1614245230000|2021-02-25 09:27:10|1593.54|1587.04|1591.48|1584.98|1593.54|1587.04|1591.46|1584.96|38
1614245240000|2021-02-25 09:27:20|1591.47|1584.97|1590.5|1584|1592.3|1585.8|1590.37|1583.87|30
1614245250000|2021-02-25 09:27:30|1590.53|1584.03|1591.53|1585.03|1591.91|1585.41|1590.19|1583.69|37
1614245260000|2021-02-25 09:27:40|1591.51|1585.01|1590.28|1583.78|1591.6|1585.1|1590.28|1583.78|39
1614245270000|2021-02-25 09:27:50|1590.3|1583.8|1589.9|1583.4|1591.3|1584.8|1589.9|1583.4|34
1614245280000|2021-02-25 09:28:00|1590.09|1583.59|1587.83|1581.33|1590.3|1583.8|1587.81|1581.31|37
1614245290000|2021-02-25 09:28:10|1587.76|1581.26|1587.19|1580.69|1588|1581.5|1586.91|1580.41|32
1614245300000|2021-02-25 09:28:20|1587.18|1580.68|1587.37|1580.87|1588.6|1582.1|1587.18|1580.68|33
1614245310000|2021-02-25 09:28:30|1587.41|1580.91|1588.8|1582.3|1588.86|1582.36|1586.63|1580.13|38
1614245320000|2021-02-25 09:28:40|1588.79|1582.29|1589.4|1582.9|1589.87|1583.37|1588.75|1582.25|31
1614245330000|2021-02-25 09:28:50|1589.05|1582.55|1589.64|1583.14|1589.75|1583.25|1589.05|1582.55|36
1614245340000|2021-02-25 09:29:00|1589.75|1583.25|1591.12|1584.62|1591.14|1584.64|1589.63|1583.13|38
1614245350000|2021-02-25 09:29:10|1591.14|1584.64|1590.29|1583.79|1591.14|1584.64|1589.83|1583.33|35
1614245360000|2021-02-25 09:29:20|1590.16|1583.66|1590.33|1583.83|1590.72|1584.22|1590.16|1583.66|34
1614245370000|2021-02-25 09:29:30|1590.28|1583.78|1589.14|1582.64|1590.28|1583.78|1589.04|1582.54|38
1614245380000|2021-02-25 09:29:40|1589.29|1582.79|1589.81|1583.31|1590.46|1583.96|1589.29|1582.79|35
1614245390000|2021-02-25 09:29:50|1589.79|1583.29|1590.37|1583.87|1590.47|1583.97|1589.06|1582.56|32
1614245400000|2021-02-25 09:30:00|1590.36|1583.86|1592.56|1586.06|1592.56|1586.06|1590.2|1583.7|34
1614245410000|2021-02-25 09:30:10|1592.58|1586.08|1591.96|1585.46|1592.95|1586.45|1591.87|1585.37|39
1614245420000|2021-02-25 09:30:20|1591.9|1585.4|1592.24|1585.74|1592.25|1585.75|1591.68|1585.18|33
1614245430000|2021-02-25 09:30:30|1592.34|1585.84|1593.62|1587.12|1593.73|1587.23|1592.13|1585.63|35
1614245440000|2021-02-25 09:30:40|1593.68|1587.18|1593.58|1587.08|1593.68|1587.18|1593.13|1586.63|32
1614245450000|2021-02-25 09:30:50|1593.61|1587.11|1594.1|1587.6|1594.1|1587.6|1593.09|1586.59|35
1614245460000|2021-02-25 09:31:00|1594.11|1587.61|1594.51|1588.01|1595.12|1588.62|1594.1|1587.6|33
1614245470000|2021-02-25 09:31:10|1594.32|1587.82|1593.27|1586.77|1594.32|1587.82|1593.21|1586.71|29
1614245480000|2021-02-25 09:31:20|1593.24|1586.74|1591.28|1584.78|1593.33|1586.83|1591.25|1584.75|35
1614245490000|2021-02-25 09:31:30|1591.19|1584.69|1590.71|1584.21|1591.92|1585.42|1590.46|1583.96|32
1614245500000|2021-02-25 09:31:40|1590.57|1584.07|1588.62|1582.12|1590.64|1584.14|1588.16|1581.66|35
1614245510000|2021-02-25 09:31:50|1588.74|1582.24|1589.15|1582.65|1590.24|1583.74|1588.74|1582.24|35
1614245520000|2021-02-25 09:32:00|1589.18|1582.68|1592.3|1585.8|1592.3|1585.8|1589.18|1582.68|37
1614245530000|2021-02-25 09:32:10|1592.34|1585.84|1592.25|1585.75|1592.37|1585.87|1591.83|1585.33|34
1614245540000|2021-02-25 09:32:20|1592.49|1585.99|1592.88|1586.38|1593|1586.5|1592.06|1585.56|39
1614245550000|2021-02-25 09:32:30|1592.91|1586.41|1593.54|1587.04|1593.54|1587.04|1592.48|1585.98|36
1614245560000|2021-02-25 09:32:40|1593.53|1587.03|1593.71|1587.21|1594.15|1587.65|1593.27|1586.77|37
1614245570000|2021-02-25 09:32:50|1593.84|1587.34|1594.6|1588.1|1594.62|1588.12|1593.84|1587.34|34
1614245580000|2021-02-25 09:33:00|1594.53|1588.03|1595.89|1589.39|1595.89|1589.39|1594.1|1587.6|35
1614245590000|2021-02-25 09:33:10|1595.93|1589.43|1594|1587.5|1595.94|1589.44|1593.83|1587.33|36
1614245600000|2021-02-25 09:33:20|1593.92|1587.42|1593.69|1587.19|1594.09|1587.59|1593.21|1586.71|36
1614245610000|2021-02-25 09:33:30|1593.65|1587.15|1593.2|1586.7|1593.65|1587.15|1593.2|1586.7|30
1614245620000|2021-02-25 09:33:40|1593.21|1586.71|1592.32|1585.82|1593.23|1586.73|1592.06|1585.56|38
1614245630000|2021-02-25 09:33:50|1592.24|1585.74|1592.41|1585.91|1592.41|1585.91|1591.63|1585.13|30
1614245640000|2021-02-25 09:34:00|1592.45|1585.95|1593.26|1586.76|1593.3|1586.8|1592.45|1585.95|27
1614245650000|2021-02-25 09:34:10|1593.33|1586.83|1592.19|1585.69|1593.33|1586.83|1592.09|1585.59|37
1614245660000|2021-02-25 09:34:20|1592.17|1585.67|1592.11|1585.61|1592.35|1585.85|1591.99|1585.49|35
1614245670000|2021-02-25 09:34:30|1592.09|1585.59|1591.76|1585.26|1592.18|1585.68|1590.76|1584.26|37
1614245680000|2021-02-25 09:34:40|1591.7|1585.2|1591.39|1584.89|1591.84|1585.34|1591.25|1584.75|37
1614245690000|2021-02-25 09:34:50|1591.42|1584.92|1591.78|1585.28|1591.78|1585.28|1591.42|1584.92|34
1614245700000|2021-02-25 09:35:00|1591.71|1585.21|1592.95|1586.45|1592.98|1586.48|1591.71|1585.21|31
1614245710000|2021-02-25 09:35:10|1592.99|1586.49|1594.22|1587.72|1594.26|1587.76|1592.99|1586.49|35
1614245720000|2021-02-25 09:35:20|1594.46|1587.96|1592.9|1586.4|1594.46|1587.96|1592.9|1586.4|35
1614245730000|2021-02-25 09:35:30|1592.91|1586.41|1593.63|1587.13|1593.63|1587.13|1592.59|1586.09|36
1614245740000|2021-02-25 09:35:40|1593.54|1587.04|1592.66|1586.16|1593.58|1587.08|1592.65|1586.15|35
1614245750000|2021-02-25 09:35:50|1592.68|1586.18|1594|1587.5|1594.18|1587.68|1592.67|1586.17|33
1614245760000|2021-02-25 09:36:00|1593.97|1587.47|1594.13|1587.63|1594.13|1587.63|1593.59|1587.09|28
1614245770000|2021-02-25 09:36:10|1594.09|1587.59|1594.43|1587.93|1594.54|1588.04|1594.09|1587.59|28
1614245780000|2021-02-25 09:36:20|1594.44|1587.94|1594.86|1588.36|1594.86|1588.36|1594.12|1587.62|37
1614245790000|2021-02-25 09:36:30|1595.34|1588.84|1596.94|1590.44|1597.72|1591.22|1595.34|1588.84|35
1614245800000|2021-02-25 09:36:40|1596.91|1590.41|1597.33|1590.83|1597.36|1590.86|1596.08|1589.58|39
1614245810000|2021-02-25 09:36:50|1597.26|1590.76|1597.63|1591.13|1597.97|1591.47|1597.06|1590.56|37
1614245820000|2021-02-25 09:37:00|1597.81|1591.31|1597.88|1591.38|1598.53|1592.03|1597.7|1591.2|38
1614245830000|2021-02-25 09:37:10|1597.99|1591.49|1597.81|1591.31|1598.52|1592.02|1597.59|1591.09|36
1614245840000|2021-02-25 09:37:20|1597.82|1591.32|1597.36|1590.86|1598.35|1591.85|1597.33|1590.83|40
1614245850000|2021-02-25 09:37:30|1597.4|1590.9|1596.98|1590.48|1597.63|1591.13|1596.95|1590.45|39
1614245860000|2021-02-25 09:37:40|1596.97|1590.47|1596.92|1590.42|1597.4|1590.9|1596.74|1590.24|34
1614245870000|2021-02-25 09:37:50|1596.9|1590.4|1597.49|1590.99|1597.66|1591.16|1596.87|1590.37|36
1614245880000|2021-02-25 09:38:00|1597.43|1590.93|1597.76|1591.26|1597.81|1591.31|1597.05|1590.55|36
1614245890000|2021-02-25 09:38:10|1597.73|1591.23|1597.4|1590.9|1597.76|1591.26|1597.24|1590.74|33
1614245900000|2021-02-25 09:38:20|1597.42|1590.92|1596.74|1590.24|1597.45|1590.95|1596.74|1590.24|39
1614245910000|2021-02-25 09:38:30|1596.73|1590.23|1597.23|1590.73|1597.25|1590.75|1596.62|1590.12|38
1614245920000|2021-02-25 09:38:40|1597.28|1590.78|1597.79|1591.29|1597.94|1591.44|1597.28|1590.78|35
1614245930000|2021-02-25 09:38:50|1597.84|1591.34|1598.15|1591.65|1598.18|1591.68|1597.84|1591.34|22
1614245940000|2021-02-25 09:39:00|1598.14|1591.64|1598.35|1591.85|1598.39|1591.89|1598.09|1591.59|31
1614245950000|2021-02-25 09:39:10|1598.36|1591.86|1597.87|1591.37|1598.42|1591.92|1597.87|1591.37|28
1614245960000|2021-02-25 09:39:20|1597.85|1591.35|1597.26|1590.76|1597.85|1591.35|1597.17|1590.67|30
1614245970000|2021-02-25 09:39:30|1597.19|1590.69|1598.46|1591.96|1598.48|1591.98|1597.19|1590.69|32
1614245980000|2021-02-25 09:39:40|1598.45|1591.95|1598.91|1592.41|1598.91|1592.41|1598.36|1591.86|25
1614245990000|2021-02-25 09:39:50|1598.85|1592.35|1599.47|1592.97|1599.58|1593.08|1598.85|1592.35|33
1614246000000|2021-02-25 09:40:00|1599.46|1592.96|1599.76|1593.26|1599.8|1593.3|1599.41|1592.91|21
1614246010000|2021-02-25 09:40:10|1600.02|1593.52|1599.8|1593.3|1600.02|1593.52|1599.49|1592.99|31
1614246020000|2021-02-25 09:40:20|1599.71|1593.21|1598.37|1591.87|1599.81|1593.31|1598.37|1591.87|37
1614246030000|2021-02-25 09:40:30|1598.3|1591.8|1598.39|1591.89|1598.43|1591.93|1596.7|1590.2|35
1614246040000|2021-02-25 09:40:40|1598.4|1591.9|1597.44|1590.94|1598.4|1591.9|1597.16|1590.66|32
1614246050000|2021-02-25 09:40:50|1597.49|1590.99|1598.56|1592.06|1598.59|1592.09|1597.42|1590.92|37
1614246060000|2021-02-25 09:41:00|1598.67|1592.17|1599.57|1593.07|1599.59|1593.09|1598.64|1592.14|28
1614246070000|2021-02-25 09:41:10|1599.55|1593.05|1599.33|1592.83|1599.62|1593.12|1599.11|1592.61|27
1614246080000|2021-02-25 09:41:20|1599.23|1592.73|1599.52|1593.02|1599.74|1593.24|1599.23|1592.73|32
1614246090000|2021-02-25 09:41:30|1599.54|1593.04|1597.62|1591.12|1599.57|1593.07|1597.43|1590.93|39
1614246100000|2021-02-25 09:41:40|1597.57|1591.07|1596.47|1589.97|1597.58|1591.08|1596.4|1589.9|33
1614246110000|2021-02-25 09:41:50|1596.65|1590.15|1596.86|1590.36|1596.86|1590.36|1596.29|1589.79|32
1614246120000|2021-02-25 09:42:00|1597.29|1590.79|1597.6|1591.1|1598.14|1591.64|1597.22|1590.72|37
1614246130000|2021-02-25 09:42:10|1597.56|1591.06|1597.19|1590.69|1597.97|1591.47|1597.19|1590.69|37
1614246140000|2021-02-25 09:42:20|1597.05|1590.55|1596.22|1589.72|1597.05|1590.55|1595.91|1589.41|39
1614246150000|2021-02-25 09:42:30|1596.28|1589.78|1595.56|1589.06|1596.37|1589.87|1595.5|1589|36
1614246160000|2021-02-25 09:42:40|1594.77|1588.27|1595.67|1589.17|1595.9|1589.4|1594.58|1588.08|32
1614246170000|2021-02-25 09:42:50|1595.69|1589.19|1595.55|1589.05|1596.31|1589.81|1595.55|1589.05|32
1614246180000|2021-02-25 09:43:00|1595.43|1588.93|1594.56|1588.06|1595.62|1589.12|1594.23|1587.73|33
1614246190000|2021-02-25 09:43:10|1594.74|1588.24|1591|1584.5|1594.74|1588.24|1591|1584.5|40
1614246200000|2021-02-25 09:43:20|1591.34|1584.84|1590.74|1584.24|1591.44|1584.94|1589.9|1583.4|37
1614246210000|2021-02-25 09:43:30|1591.1|1584.6|1589.67|1583.17|1591.1|1584.6|1589.64|1583.14|34
1614246220000|2021-02-25 09:43:40|1589.64|1583.14|1589.9|1583.4|1589.92|1583.42|1589.53|1583.03|31
1614246230000|2021-02-25 09:43:50|1589.91|1583.41|1589.77|1583.27|1590.51|1584.01|1589.72|1583.22|34
1614246240000|2021-02-25 09:44:00|1589.89|1583.39|1588.17|1581.67|1590.02|1583.52|1588.01|1581.51|36
1614246250000|2021-02-25 09:44:10|1588.12|1581.62|1589.42|1582.92|1589.46|1582.96|1588.01|1581.51|36
1614246260000|2021-02-25 09:44:20|1589.41|1582.91|1591.51|1585.01|1591.88|1585.38|1589.41|1582.91|38
1614246270000|2021-02-25 09:44:30|1591.42|1584.92|1592.12|1585.62|1592.23|1585.73|1591.25|1584.75|37
1614246280000|2021-02-25 09:44:40|1592.25|1585.75|1593.81|1587.31|1593.83|1587.33|1592.23|1585.73|35
1614246290000|2021-02-25 09:44:50|1593.69|1587.19|1594.97|1588.47|1595.86|1589.36|1593.69|1587.19|36
1614246300000|2021-02-25 09:45:00|1594.84|1588.34|1590.91|1584.41|1594.84|1588.34|1590.8|1584.3|35
1614246310000|2021-02-25 09:45:10|1591.03|1584.53|1591.56|1585.06|1591.56|1585.06|1590.8|1584.3|36
1614246320000|2021-02-25 09:45:20|1591.49|1584.99|1594.99|1588.49|1594.99|1588.49|1591.38|1584.88|39
1614246330000|2021-02-25 09:45:30|1595.17|1588.67|1597.85|1591.35|1597.85|1591.35|1595.17|1588.67|38
1614246340000|2021-02-25 09:45:40|1597.77|1591.27|1599.03|1592.53|1599.03|1592.53|1597.54|1591.04|39
1614246350000|2021-02-25 09:45:50|1599.1|1592.6|1598.28|1591.78|1599.74|1593.24|1598.28|1591.78|35
1614246360000|2021-02-25 09:46:00|1598.24|1591.74|1600|1593.5|1600.17|1593.67|1598.24|1591.74|32
1614246370000|2021-02-25 09:46:10|1599.96|1593.46|1600.54|1594.04|1600.54|1594.04|1599.28|1592.78|35
1614246380000|2021-02-25 09:46:20|1600.57|1594.07|1602.09|1595.59|1602.18|1595.68|1600.57|1594.07|35
1614246390000|2021-02-25 09:46:30|1602.1|1595.6|1601.58|1595.08|1602.16|1595.66|1601.4|1594.9|37
1614246400000|2021-02-25 09:46:40|1601.62|1595.12|1602.39|1595.89|1602.93|1596.43|1601.62|1595.12|36
1614246410000|2021-02-25 09:46:50|1602.48|1595.98|1601.71|1595.21|1602.48|1595.98|1601.46|1594.96|34
1614246420000|2021-02-25 09:47:00|1601.72|1595.22|1602.85|1596.35|1602.85|1596.35|1601.19|1594.69|39
1614246430000|2021-02-25 09:47:10|1602.84|1596.34|1603.25|1596.75|1603.49|1596.99|1602.78|1596.28|31
1614246440000|2021-02-25 09:47:20|1603.43|1596.93|1603.89|1597.39|1604.17|1597.67|1603.02|1596.52|36
1614246450000|2021-02-25 09:47:30|1603.92|1597.42|1604.58|1598.08|1604.71|1598.21|1603.92|1597.42|37
1614246460000|2021-02-25 09:47:40|1604.46|1597.96|1604.01|1597.51|1604.98|1598.48|1603.97|1597.47|31
1614246470000|2021-02-25 09:47:50|1603.94|1597.44|1603.86|1597.36|1604.04|1597.54|1603.61|1597.11|33
1614246480000|2021-02-25 09:48:00|1603.85|1597.35|1602.95|1596.45|1604.07|1597.57|1602.95|1596.45|28
1614246490000|2021-02-25 09:48:10|1602.9|1596.4|1602.72|1596.22|1602.9|1596.4|1602.04|1595.54|31
1614246500000|2021-02-25 09:48:20|1602.74|1596.24|1602.55|1596.05|1603.05|1596.55|1601.77|1595.27|31
1614246510000|2021-02-25 09:48:30|1602.51|1596.01|1601.69|1595.19|1602.59|1596.09|1601.59|1595.09|27
1614246520000|2021-02-25 09:48:40|1601.79|1595.29|1602.09|1595.59|1602.09|1595.59|1601.71|1595.21|36
1614246530000|2021-02-25 09:48:50|1602.1|1595.6|1602.87|1596.37|1602.96|1596.46|1601.92|1595.42|35
1614246540000|2021-02-25 09:49:00|1602.88|1596.38|1601.61|1595.11|1602.89|1596.39|1601.55|1595.05|34
1614246550000|2021-02-25 09:49:10|1601.62|1595.12|1599.81|1593.31|1601.64|1595.14|1599.69|1593.19|31
1614246560000|2021-02-25 09:49:20|1599.85|1593.35|1600.24|1593.74|1600.34|1593.84|1599.85|1593.35|35
1614246570000|2021-02-25 09:49:30|1600.1|1593.6|1600.3|1593.8|1600.37|1593.87|1600.1|1593.6|29
1614246580000|2021-02-25 09:49:40|1600.29|1593.79|1600.23|1593.73|1600.34|1593.84|1600.18|1593.68|10
1614246590000|2021-02-25 09:49:50|1600.21|1593.71|1599.96|1593.46|1600.21|1593.71|1599.91|1593.41|28
1614246600000|2021-02-25 09:50:00|1599.95|1593.45|1602.54|1596.04|1602.76|1596.26|1599.91|1593.41|36
1614246610000|2021-02-25 09:50:10|1602.51|1596.01|1601.42|1594.92|1602.71|1596.21|1601.38|1594.88|38
1614246620000|2021-02-25 09:50:20|1601.4|1594.9|1600.43|1593.93|1601.41|1594.91|1600.43|1593.93|27
1614246630000|2021-02-25 09:50:30|1600.36|1593.86|1599.94|1593.44|1600.41|1593.91|1599.87|1593.37|34
1614246640000|2021-02-25 09:50:40|1599.88|1593.38|1599.13|1592.63|1599.94|1593.44|1599|1592.5|29
1614246650000|2021-02-25 09:50:50|1599.14|1592.64|1598.79|1592.29|1599.16|1592.66|1598.78|1592.28|28
1614246660000|2021-02-25 09:51:00|1598.69|1592.19|1600.02|1593.52|1600.1|1593.6|1598.59|1592.09|34
1614246670000|2021-02-25 09:51:10|1600.04|1593.54|1601.57|1595.07|1601.64|1595.14|1600.02|1593.52|31
1614246680000|2021-02-25 09:51:20|1601.58|1595.08|1601.7|1595.2|1601.7|1595.2|1601.46|1594.96|26
1614246690000|2021-02-25 09:51:30|1601.71|1595.21|1601.47|1594.97|1601.71|1595.21|1601.46|1594.96|29
1614246700000|2021-02-25 09:51:40|1601.44|1594.94|1600.81|1594.31|1601.49|1594.99|1600.49|1593.99|33
1614246710000|2021-02-25 09:51:50|1600.79|1594.29|1600.49|1593.99|1600.79|1594.29|1600.34|1593.84|34
1614246720000|2021-02-25 09:52:00|1600.4|1593.9|1602.45|1595.95|1602.46|1595.96|1599.79|1593.29|39
1614246730000|2021-02-25 09:52:10|1602.54|1596.04|1601.53|1595.03|1602.63|1596.13|1601.35|1594.85|32
1614246740000|2021-02-25 09:52:20|1601.55|1595.05|1602.21|1595.71|1602.48|1595.98|1601.41|1594.91|30
1614246750000|2021-02-25 09:52:30|1602.33|1595.83|1602.28|1595.78|1602.37|1595.87|1601.57|1595.07|36
1614246760000|2021-02-25 09:52:40|1602|1595.5|1602|1595.5|1602.73|1596.23|1601.83|1595.33|33
1614246770000|2021-02-25 09:52:50|1601.98|1595.48|1600.74|1594.24|1601.98|1595.48|1600.74|1594.24|38
1614246780000|2021-02-25 09:53:00|1600.82|1594.32|1602.47|1595.97|1602.5|1596|1600.79|1594.29|37
1614246790000|2021-02-25 09:53:10|1602.65|1596.15|1603.79|1597.29|1603.84|1597.34|1602.31|1595.81|39
1614246800000|2021-02-25 09:53:20|1603.84|1597.34|1602.84|1596.34|1603.94|1597.44|1602.74|1596.24|28
1614246810000|2021-02-25 09:53:30|1602.73|1596.23|1603.31|1596.81|1603.73|1597.23|1602.49|1595.99|34
1614246820000|2021-02-25 09:53:40|1603.42|1596.92|1603.1|1596.6|1603.72|1597.22|1603.1|1596.6|36
1614246830000|2021-02-25 09:53:50|1603.15|1596.65|1602.21|1595.71|1603.41|1596.91|1602.21|1595.71|29
1614246840000|2021-02-25 09:54:00|1602.32|1595.82|1601.71|1595.21|1602.52|1596.02|1601.71|1595.21|37
1614246850000|2021-02-25 09:54:10|1601.64|1595.14|1601.28|1594.78|1601.8|1595.3|1600.89|1594.39|33
1614246860000|2021-02-25 09:54:20|1601.25|1594.75|1601.87|1595.37|1601.87|1595.37|1600.97|1594.47|31
1614246870000|2021-02-25 09:54:30|1601.71|1595.21|1602|1595.5|1602.12|1595.62|1601.29|1594.79|28
1614246880000|2021-02-25 09:54:40|1602.03|1595.53|1602.37|1595.87|1602.5|1596|1602|1595.5|30
1614246890000|2021-02-25 09:54:50|1602.38|1595.88|1602.44|1595.94|1602.44|1595.94|1601.92|1595.42|30
1614246900000|2021-02-25 09:55:00|1602.48|1595.98|1602.92|1596.42|1603.21|1596.71|1602.48|1595.98|32
1614246910000|2021-02-25 09:55:10|1602.99|1596.49|1602.69|1596.19|1603.18|1596.68|1602.69|1596.19|30
1614246920000|2021-02-25 09:55:20|1602.82|1596.32|1603.56|1597.06|1603.89|1597.39|1602.69|1596.19|30
1614246930000|2021-02-25 09:55:30|1603.57|1597.07|1603.01|1596.51|1603.57|1597.07|1602.97|1596.47|34
1614246940000|2021-02-25 09:55:40|1603.06|1596.56|1603.3|1596.8|1603.52|1597.02|1602.85|1596.35|35
1614246950000|2021-02-25 09:55:50|1603.31|1596.81|1602.66|1596.16|1603.46|1596.96|1602.65|1596.15|31
1614246960000|2021-02-25 09:56:00|1602.67|1596.17|1602.68|1596.18|1602.71|1596.21|1602.53|1596.03|33
1614246970000|2021-02-25 09:56:10|1602.63|1596.13|1602.44|1595.94|1602.67|1596.17|1602.37|1595.87|33
1614246980000|2021-02-25 09:56:20|1602.43|1595.93|1602.42|1595.92|1602.5|1596|1602.35|1595.85|24
1614246990000|2021-02-25 09:56:30|1602.48|1595.98|1602.2|1595.7|1602.51|1596.01|1602.2|1595.7|9
1614247000000|2021-02-25 09:56:40|1602.22|1595.72|1602.87|1596.37|1602.92|1596.42|1602.14|1595.64|27
1614247010000|2021-02-25 09:56:50|1602.88|1596.38|1602.91|1596.41|1602.94|1596.44|1602.88|1596.38|6
1614247020000|2021-02-25 09:57:00|1602.9|1596.4|1604|1597.5|1604.03|1597.53|1602.9|1596.4|27
1614247030000|2021-02-25 09:57:10|1604.03|1597.53|1605.31|1598.81|1605.31|1598.81|1604.03|1597.53|31
1614247040000|2021-02-25 09:57:20|1604.98|1598.48|1606.04|1599.54|1607.36|1600.86|1604.95|1598.45|36
1614247050000|2021-02-25 09:57:30|1606.09|1599.59|1606.82|1600.32|1606.94|1600.44|1605.55|1599.05|36
1614247060000|2021-02-25 09:57:40|1606.76|1600.26|1607.04|1600.54|1607.05|1600.55|1605.83|1599.33|34
1614247070000|2021-02-25 09:57:50|1607.1|1600.6|1606.76|1600.26|1607.38|1600.88|1606.59|1600.09|35
1614247080000|2021-02-25 09:58:00|1606.65|1600.15|1606.46|1599.96|1606.8|1600.3|1606.24|1599.74|32
1614247090000|2021-02-25 09:58:10|1606.45|1599.95|1605.32|1598.82|1606.6|1600.1|1605.25|1598.75|37
1614247100000|2021-02-25 09:58:20|1605.24|1598.74|1604.98|1598.48|1605.24|1598.74|1604.98|1598.48|34
1614247110000|2021-02-25 09:58:30|1604.99|1598.49|1604.41|1597.91|1605.29|1598.79|1604.06|1597.56|33
1614247120000|2021-02-25 09:58:40|1604.43|1597.93|1604.22|1597.72|1604.43|1597.93|1603.58|1597.08|30
1614247130000|2021-02-25 09:58:50|1604.17|1597.67|1603.52|1597.02|1604.25|1597.75|1603.52|1597.02|35
1614247140000|2021-02-25 09:59:00|1603.47|1596.97|1602.61|1596.11|1603.47|1596.97|1602.53|1596.03|32
1614247150000|2021-02-25 09:59:10|1602.62|1596.12|1601.87|1595.37|1602.79|1596.29|1601.77|1595.27|35
1614247160000|2021-02-25 09:59:20|1601.85|1595.35|1602.26|1595.76|1603.23|1596.73|1601.82|1595.32|29
1614247170000|2021-02-25 09:59:30|1602.13|1595.63|1601.75|1595.25|1602.4|1595.9|1601.62|1595.12|37
1614247180000|2021-02-25 09:59:40|1601.74|1595.24|1600.8|1594.3|1601.75|1595.25|1600.74|1594.24|25
1614247190000|2021-02-25 09:59:50|1600.84|1594.34|1601.01|1594.51|1601.28|1594.78|1600.63|1594.13|33
1614247200000|2021-02-25 10:00:00|1600.97|1594.47|1601.6|1595.1|1601.84|1595.34|1600.97|1594.47|30
1614247210000|2021-02-25 10:00:10|1601.63|1595.13|1602.38|1595.88|1602.49|1595.99|1601.63|1595.13|36
1614247220000|2021-02-25 10:00:20|1602.41|1595.91|1604.88|1598.38|1604.88|1598.38|1602.41|1595.91|30
1614247230000|2021-02-25 10:00:30|1604.91|1598.41|1605.83|1599.33|1605.9|1599.4|1604.91|1598.41|33
1614247240000|2021-02-25 10:00:40|1606.06|1599.56|1606.39|1599.89|1606.5|1600|1605.7|1599.2|38
1614247250000|2021-02-25 10:00:50|1606.15|1599.65|1605.69|1599.19|1606.55|1600.05|1605.6|1599.1|33
1614247260000|2021-02-25 10:01:00|1605.65|1599.15|1604.95|1598.45|1605.88|1599.38|1604.95|1598.45|39
1614247270000|2021-02-25 10:01:10|1605.02|1598.52|1605.48|1598.98|1605.64|1599.14|1604.49|1597.99|36
1614247280000|2021-02-25 10:01:20|1605.37|1598.87|1606.59|1600.09|1606.59|1600.09|1605.22|1598.72|35
1614247290000|2021-02-25 10:01:30|1606.54|1600.04|1606.22|1599.72|1606.58|1600.08|1606.22|1599.72|35
1614247300000|2021-02-25 10:01:40|1606.19|1599.69|1605.65|1599.15|1606.27|1599.77|1605.39|1598.89|37
1614247310000|2021-02-25 10:01:50|1605.87|1599.37|1605.83|1599.33|1606.35|1599.85|1605.47|1598.97|36
1614247320000|2021-02-25 10:02:00|1605.84|1599.34|1605.8|1599.3|1606.33|1599.83|1605.71|1599.21|34
1614247330000|2021-02-25 10:02:10|1605.82|1599.32|1605.12|1598.62|1605.99|1599.49|1605.06|1598.56|32
1614247340000|2021-02-25 10:02:20|1605.01|1598.51|1605.81|1599.31|1606.01|1599.51|1605.01|1598.51|40
1614247350000|2021-02-25 10:02:30|1605.82|1599.32|1606.3|1599.8|1606.46|1599.96|1605.76|1599.26|24
1614247360000|2021-02-25 10:02:40|1606.4|1599.9|1605.72|1599.22|1606.4|1599.9|1605.51|1599.01|34
1614247370000|2021-02-25 10:02:50|1605.61|1599.11|1605.11|1598.61|1605.76|1599.26|1605.11|1598.61|39
1614247380000|2021-02-25 10:03:00|1605.15|1598.65|1606.48|1599.98|1606.5|1600|1605.12|1598.62|34
1614247390000|2021-02-25 10:03:10|1606.49|1599.99|1607.67|1601.17|1607.67|1601.17|1606.47|1599.97|36
1614247400000|2021-02-25 10:03:20|1607.63|1601.13|1607.4|1600.9|1607.66|1601.16|1607.25|1600.75|30
1614247410000|2021-02-25 10:03:30|1607.42|1600.92|1608.3|1601.8|1608.3|1601.8|1607.27|1600.77|27
1614247420000|2021-02-25 10:03:40|1608.33|1601.83|1608.7|1602.2|1608.7|1602.2|1608.23|1601.73|24
1614247430000|2021-02-25 10:03:50|1608.82|1602.32|1608.46|1601.96|1609.15|1602.65|1608.45|1601.95|25
1614247440000|2021-02-25 10:04:00|1608.41|1601.91|1608.1|1601.6|1608.49|1601.99|1607.99|1601.49|23
1614247450000|2021-02-25 10:04:10|1607.98|1601.48|1607.32|1600.82|1608.08|1601.58|1607.11|1600.61|29
1614247460000|2021-02-25 10:04:20|1607.36|1600.86|1605.62|1599.12|1607.38|1600.88|1605.47|1598.97|32
1614247470000|2021-02-25 10:04:30|1605.72|1599.22|1605.41|1598.91|1605.92|1599.42|1605.41|1598.91|31
1614247480000|2021-02-25 10:04:40|1605.57|1599.07|1603.79|1597.29|1605.59|1599.09|1603.69|1597.19|36
1614247490000|2021-02-25 10:04:50|1603.75|1597.25|1603.23|1596.73|1603.82|1597.32|1603.23|1596.73|32
1614247500000|2021-02-25 10:05:00|1603.29|1596.79|1605.28|1598.78|1605.4|1598.9|1603.29|1596.79|36
1614247510000|2021-02-25 10:05:10|1605.32|1598.82|1605.28|1598.78|1605.41|1598.91|1604.83|1598.33|35
1614247520000|2021-02-25 10:05:20|1605.3|1598.8|1605.18|1598.68|1605.73|1599.23|1605.18|1598.68|28
1614247530000|2021-02-25 10:05:30|1605.16|1598.66|1606.46|1599.96|1606.59|1600.09|1605|1598.5|32
1614247540000|2021-02-25 10:05:40|1606.31|1599.81|1605.6|1599.1|1606.5|1600|1605.48|1598.98|36
1614247550000|2021-02-25 10:05:50|1605.44|1598.94|1605.33|1598.83|1605.55|1599.05|1605.15|1598.65|33
1614247560000|2021-02-25 10:06:00|1605.34|1598.84|1607.12|1600.62|1607.12|1600.62|1605.13|1598.63|35
1614247570000|2021-02-25 10:06:10|1607.25|1600.75|1607.32|1600.82|1607.58|1601.08|1607.09|1600.59|39
1614247580000|2021-02-25 10:06:20|1607.33|1600.83|1606.87|1600.37|1607.36|1600.86|1606.87|1600.37|33
1614247590000|2021-02-25 10:06:30|1606.82|1600.32|1607.78|1601.28|1607.82|1601.32|1606.54|1600.04|37
1614247600000|2021-02-25 10:06:40|1607.75|1601.25|1608.36|1601.86|1608.51|1602.01|1607.75|1601.25|35
1614247610000|2021-02-25 10:06:50|1608.34|1601.84|1609.42|1602.92|1609.42|1602.92|1608.23|1601.73|39
1614247620000|2021-02-25 10:07:00|1609.36|1602.86|1609.14|1602.64|1609.7|1603.2|1609.14|1602.64|29
1614247630000|2021-02-25 10:07:10|1609.67|1603.17|1609.53|1603.03|1609.74|1603.24|1609.15|1602.65|36
1614247640000|2021-02-25 10:07:20|1609.58|1603.08|1608.22|1601.72|1609.58|1603.08|1608.15|1601.65|39
1614247650000|2021-02-25 10:07:30|1608.24|1601.74|1608.59|1602.09|1608.65|1602.15|1608.17|1601.67|35
1614247660000|2021-02-25 10:07:40|1608.63|1602.13|1608.66|1602.16|1608.8|1602.3|1608.6|1602.1|37
1614247670000|2021-02-25 10:07:50|1608.65|1602.15|1608.94|1602.44|1609.02|1602.52|1608.65|1602.15|22
1614247680000|2021-02-25 10:08:00|1608.95|1602.45|1609.12|1602.62|1609.21|1602.71|1608.68|1602.18|27
1614247690000|2021-02-25 10:08:10|1609.13|1602.63|1609.48|1602.98|1609.48|1602.98|1608.86|1602.36|37
1614247700000|2021-02-25 10:08:20|1609.64|1603.14|1609.01|1602.51|1609.65|1603.15|1609.01|1602.51|32
1614247710000|2021-02-25 10:08:30|1609.02|1602.52|1609.28|1602.78|1609.75|1603.25|1608.85|1602.35|35
1614247720000|2021-02-25 10:08:40|1609.33|1602.83|1608.43|1601.93|1609.33|1602.83|1608.41|1601.91|27
1614247730000|2021-02-25 10:08:50|1608.53|1602.03|1607.59|1601.09|1608.58|1602.08|1607.59|1601.09|31
1614247740000|2021-02-25 10:09:00|1607.52|1601.02|1608.62|1602.12|1608.62|1602.12|1607.49|1600.99|30
1614247750000|2021-02-25 10:09:10|1608.57|1602.07|1609.06|1602.56|1609.18|1602.68|1608.57|1602.07|32
1614247760000|2021-02-25 10:09:20|1609.08|1602.58|1609.58|1603.08|1609.61|1603.11|1609.08|1602.58|32
1614247770000|2021-02-25 10:09:30|1609.6|1603.1|1609.82|1603.32|1609.9|1603.4|1609.6|1603.1|34
1614247780000|2021-02-25 10:09:40|1609.86|1603.36|1609.73|1603.23|1609.99|1603.49|1609.48|1602.98|34
1614247790000|2021-02-25 10:09:50|1609.77|1603.27|1610.02|1603.52|1610.04|1603.54|1609.77|1603.27|35
1614247800000|2021-02-25 10:10:00|1610|1603.5|1610.32|1603.82|1610.52|1604.02|1609.99|1603.49|21
1614247810000|2021-02-25 10:10:10|1610.43|1603.93|1609.87|1603.37|1610.43|1603.93|1609.87|1603.37|31
1614247820000|2021-02-25 10:10:20|1609.79|1603.29|1609.92|1603.42|1609.92|1603.42|1609.22|1602.72|36
1614247830000|2021-02-25 10:10:30|1609.95|1603.45|1609.97|1603.47|1609.97|1603.47|1609.83|1603.33|30
1614247840000|2021-02-25 10:10:40|1609.91|1603.41|1609.88|1603.38|1609.94|1603.44|1609.57|1603.07|36
1614247850000|2021-02-25 10:10:50|1609.87|1603.37|1609.63|1603.13|1609.93|1603.43|1609.57|1603.07|26
1614247860000|2021-02-25 10:11:00|1609.68|1603.18|1609.94|1603.44|1610.16|1603.66|1609.67|1603.17|32
1614247870000|2021-02-25 10:11:10|1609.95|1603.45|1609.31|1602.81|1609.98|1603.48|1609.21|1602.71|24
1614247880000|2021-02-25 10:11:20|1609.32|1602.82|1609.22|1602.72|1609.61|1603.11|1609.18|1602.68|20
1614247890000|2021-02-25 10:11:30|1609.16|1602.66|1608.49|1601.99|1609.16|1602.66|1608.33|1601.83|32
1614247900000|2021-02-25 10:11:40|1608.45|1601.95|1608.22|1601.72|1608.45|1601.95|1608.14|1601.64|37
1614247910000|2021-02-25 10:11:50|1608.23|1601.73|1608.7|1602.2|1608.7|1602.2|1608.2|1601.7|33
1614247920000|2021-02-25 10:12:00|1608.72|1602.22|1608.26|1601.76|1609.05|1602.55|1608.22|1601.72|30
1614247930000|2021-02-25 10:12:10|1608.29|1601.79|1608.23|1601.73|1608.32|1601.82|1608.2|1601.7|31
1614247940000|2021-02-25 10:12:20|1608.21|1601.71|1608.13|1601.63|1608.22|1601.72|1608.11|1601.61|9
1614247950000|2021-02-25 10:12:30|1608.14|1601.64|1607.74|1601.24|1608.14|1601.64|1607.72|1601.22|19
1614247960000|2021-02-25 10:12:40|1607.75|1601.25|1607.76|1601.26|1607.93|1601.43|1607.7|1601.2|25
1614247970000|2021-02-25 10:12:50|1607.72|1601.22|1607.88|1601.38|1608.06|1601.56|1607.65|1601.15|26
1614247980000|2021-02-25 10:13:00|1607.92|1601.42|1608.16|1601.66|1608.24|1601.74|1607.87|1601.37|23
1614247990000|2021-02-25 10:13:10|1608.22|1601.72|1608.11|1601.61|1608.23|1601.73|1608.05|1601.55|22
1614248000000|2021-02-25 10:13:20|1608.13|1601.63|1608.11|1601.61|1608.14|1601.64|1608.07|1601.57|16
1614248010000|2021-02-25 10:13:30|1608.01|1601.51|1607.62|1601.12|1608.08|1601.58|1607.62|1601.12|17
1614248020000|2021-02-25 10:13:40|1607.63|1601.13|1608.08|1601.58|1608.08|1601.58|1607.24|1600.74|32
1614248030000|2021-02-25 10:13:50|1608.09|1601.59|1608.62|1602.12|1608.62|1602.12|1607.98|1601.48|23
1614248040000|2021-02-25 10:14:00|1608.69|1602.19|1607.95|1601.45|1608.69|1602.19|1607.94|1601.44|21
1614248050000|2021-02-25 10:14:10|1607.9|1601.4|1606.99|1600.49|1607.92|1601.42|1606.85|1600.35|30
1614248060000|2021-02-25 10:14:20|1606.83|1600.33|1607.92|1601.42|1608.01|1601.51|1606.83|1600.33|33
1614248070000|2021-02-25 10:14:30|1607.89|1601.39|1608.09|1601.59|1608.14|1601.64|1607.89|1601.39|23
1614248080000|2021-02-25 10:14:40|1608.13|1601.63|1608.59|1602.09|1608.6|1602.1|1608.07|1601.57|35
1614248090000|2021-02-25 10:14:50|1608.58|1602.08|1608.13|1601.63|1608.59|1602.09|1608.04|1601.54|31
1614248100000|2021-02-25 10:15:00|1608.17|1601.67|1609.18|1602.68|1609.53|1603.03|1608.08|1601.58|36
1614248110000|2021-02-25 10:15:10|1609.15|1602.65|1611.13|1604.63|1611.13|1604.63|1609.04|1602.54|33
1614248120000|2021-02-25 10:15:20|1611.11|1604.61|1610.25|1603.75|1611.12|1604.62|1610.22|1603.72|37
1614248130000|2021-02-25 10:15:30|1610.28|1603.78|1609.79|1603.29|1610.46|1603.96|1609.67|1603.17|36
1614248140000|2021-02-25 10:15:40|1609.78|1603.28|1610.79|1604.29|1610.8|1604.3|1609.7|1603.2|33
1614248150000|2021-02-25 10:15:50|1610.78|1604.28|1610.39|1603.89|1610.78|1604.28|1610.25|1603.75|35
1614248160000|2021-02-25 10:16:00|1610.4|1603.9|1609.84|1603.34|1610.43|1603.93|1609.84|1603.34|28
1614248170000|2021-02-25 10:16:10|1609.94|1603.44|1609.87|1603.37|1609.98|1603.48|1609.84|1603.34|23
1614248180000|2021-02-25 10:16:20|1609.85|1603.35|1609.41|1602.91|1610.08|1603.58|1609.41|1602.91|20
1614248190000|2021-02-25 10:16:30|1609.42|1602.92|1609.23|1602.73|1609.44|1602.94|1609.19|1602.69|23
1614248200000|2021-02-25 10:16:40|1609.22|1602.72|1608.82|1602.32|1609.22|1602.72|1608.81|1602.31|17
1614248210000|2021-02-25 10:16:50|1608.87|1602.37|1608.45|1601.95|1608.88|1602.38|1608.36|1601.86|9
1614248220000|2021-02-25 10:17:00|1608.37|1601.87|1608.3|1601.8|1608.48|1601.98|1608.18|1601.68|22
1614248230000|2021-02-25 10:17:10|1608.32|1601.82|1607.22|1600.72|1608.35|1601.85|1607.22|1600.72|21
1614248240000|2021-02-25 10:17:20|1607.16|1600.66|1607.73|1601.23|1607.88|1601.38|1607.16|1600.66|33
1614248250000|2021-02-25 10:17:30|1607.96|1601.46|1607.18|1600.68|1608.06|1601.56|1607.18|1600.68|22
1614248260000|2021-02-25 10:17:40|1607.01|1600.51|1606.46|1599.96|1607.09|1600.59|1606.19|1599.69|24
1614248270000|2021-02-25 10:17:50|1606.42|1599.92|1605.75|1599.25|1606.42|1599.92|1604.59|1598.09|31
1614248280000|2021-02-25 10:18:00|1605.76|1599.26|1602.53|1596.03|1606.62|1600.12|1602.53|1596.03|32
1614248290000|2021-02-25 10:18:10|1602.51|1596.01|1601.95|1595.45|1602.51|1596.01|1601.32|1594.82|34
1614248300000|2021-02-25 10:18:20|1602.01|1595.51|1603.66|1597.16|1603.86|1597.36|1602.01|1595.51|37
1614248310000|2021-02-25 10:18:30|1603.7|1597.2|1604.23|1597.73|1604.24|1597.74|1603.63|1597.13|31
1614248320000|2021-02-25 10:18:40|1604.21|1597.71|1604.68|1598.18|1604.77|1598.27|1603.95|1597.45|37
1614248330000|2021-02-25 10:18:50|1604.73|1598.23|1603.46|1596.96|1604.88|1598.38|1603.46|1596.96|37
1614248340000|2021-02-25 10:19:00|1603.42|1596.92|1603.2|1596.7|1603.62|1597.12|1603.11|1596.61|35
1614248350000|2021-02-25 10:19:10|1603.14|1596.64|1603.09|1596.59|1603.61|1597.11|1602.99|1596.49|37
1614248360000|2021-02-25 10:19:20|1603.1|1596.6|1602.6|1596.1|1603.11|1596.61|1602.6|1596.1|18
1614248370000|2021-02-25 10:19:30|1602.52|1596.02|1601.8|1595.3|1602.52|1596.02|1601.76|1595.26|33
1614248380000|2021-02-25 10:19:40|1601.76|1595.26|1599.94|1593.44|1601.76|1595.26|1599.6|1593.1|35
1614248390000|2021-02-25 10:19:50|1600.35|1593.85|1600.09|1593.59|1600.37|1593.87|1599.73|1593.23|37
1614248400000|2021-02-25 10:20:00|1600.12|1593.62|1598.14|1591.64|1600.16|1593.66|1598.14|1591.64|33
1614248410000|2021-02-25 10:20:10|1598.08|1591.58|1596.19|1589.69|1598.1|1591.6|1596.19|1589.69|33
1614248420000|2021-02-25 10:20:20|1596.18|1589.68|1596.28|1589.78|1596.36|1589.86|1594.6|1588.1|39
1614248430000|2021-02-25 10:20:30|1596.26|1589.76|1598.3|1591.8|1598.34|1591.84|1596.26|1589.76|38
1614248440000|2021-02-25 10:20:40|1598.21|1591.71|1598.31|1591.81|1599.04|1592.54|1598.21|1591.71|35
1614248450000|2021-02-25 10:20:50|1598.4|1591.9|1598.58|1592.08|1599.47|1592.97|1598.25|1591.75|34
1614248460000|2021-02-25 10:21:00|1598.54|1592.04|1598.88|1592.38|1598.88|1592.38|1597.61|1591.11|38
1614248470000|2021-02-25 10:21:10|1598.87|1592.37|1601.33|1594.83|1601.43|1594.93|1598.87|1592.37|40
1614248480000|2021-02-25 10:21:20|1601.5|1595|1601.06|1594.56|1601.73|1595.23|1600.67|1594.17|37
1614248490000|2021-02-25 10:21:30|1601.2|1594.7|1601.1|1594.6|1601.33|1594.83|1600.2|1593.7|39
1614248500000|2021-02-25 10:21:40|1601.18|1594.68|1601.79|1595.29|1601.94|1595.44|1601.1|1594.6|33
1614248510000|2021-02-25 10:21:50|1601.63|1595.13|1602.63|1596.13|1602.69|1596.19|1601.5|1595|38
1614248520000|2021-02-25 10:22:00|1602.64|1596.14|1603.28|1596.78|1603.37|1596.87|1602.64|1596.14|36
1614248530000|2021-02-25 10:22:10|1603.27|1596.77|1603.5|1597|1603.52|1597.02|1603.24|1596.74|30
1614248540000|2021-02-25 10:22:20|1603.52|1597.02|1604.57|1598.07|1604.57|1598.07|1603.4|1596.9|33
1614248550000|2021-02-25 10:22:30|1604.52|1598.02|1604.78|1598.28|1605.31|1598.81|1604.49|1597.99|36
1614248560000|2021-02-25 10:22:40|1604.74|1598.24|1604.48|1597.98|1604.74|1598.24|1604.35|1597.85|35
1614248570000|2021-02-25 10:22:50|1604.34|1597.84|1604.15|1597.65|1604.34|1597.84|1603.79|1597.29|37
1614248580000|2021-02-25 10:23:00|1604.16|1597.66|1603.34|1596.84|1604.26|1597.76|1603.34|1596.84|37
1614248590000|2021-02-25 10:23:10|1603.39|1596.89|1604.46|1597.96|1604.46|1597.96|1603.3|1596.8|35
1614248600000|2021-02-25 10:23:20|1604.51|1598.01|1605.53|1599.03|1605.62|1599.12|1604.51|1598.01|38
1614248610000|2021-02-25 10:23:30|1605.72|1599.22|1605.23|1598.73|1605.99|1599.49|1605.03|1598.53|34
1614248620000|2021-02-25 10:23:40|1605.08|1598.58|1604.8|1598.3|1605.26|1598.76|1604.53|1598.03|36
1614248630000|2021-02-25 10:23:50|1604.74|1598.24|1603.19|1596.69|1604.82|1598.32|1603.19|1596.69|32
1614248640000|2021-02-25 10:24:00|1603.14|1596.64|1604.72|1598.22|1604.72|1598.22|1603.14|1596.64|39
1614248650000|2021-02-25 10:24:10|1604.68|1598.18|1605.46|1598.96|1605.53|1599.03|1604.64|1598.14|35
1614248660000|2021-02-25 10:24:20|1605.49|1598.99|1605.6|1599.1|1605.66|1599.16|1605.44|1598.94|23
1614248670000|2021-02-25 10:24:30|1605.84|1599.34|1605.78|1599.28|1605.96|1599.46|1605.53|1599.03|25
1614248680000|2021-02-25 10:24:40|1605.55|1599.05|1605.95|1599.45|1606.02|1599.52|1605.55|1599.05|28
1614248690000|2021-02-25 10:24:50|1605.97|1599.47|1606.56|1600.06|1606.56|1600.06|1605.95|1599.45|33
1614248700000|2021-02-25 10:25:00|1606.63|1600.13|1606.43|1599.93|1606.72|1600.22|1606.21|1599.71|36
1614248710000|2021-02-25 10:25:10|1606.47|1599.97|1606.74|1600.24|1607.01|1600.51|1606.44|1599.94|34
1614248720000|2021-02-25 10:25:20|1606.89|1600.39|1606.52|1600.02|1606.89|1600.39|1605.94|1599.44|35
1614248730000|2021-02-25 10:25:30|1606.58|1600.08|1607.22|1600.72|1607.48|1600.98|1606.58|1600.08|32
1614248740000|2021-02-25 10:25:40|1607.18|1600.68|1607.29|1600.79|1607.48|1600.98|1606.88|1600.38|33
1614248750000|2021-02-25 10:25:50|1607.31|1600.81|1606.73|1600.23|1607.35|1600.85|1606.71|1600.21|28
1614248760000|2021-02-25 10:26:00|1606.75|1600.25|1607.33|1600.83|1607.36|1600.86|1606.75|1600.25|32
1614248770000|2021-02-25 10:26:10|1607.36|1600.86|1606.44|1599.94|1607.62|1601.12|1606.44|1599.94|35
1614248780000|2021-02-25 10:26:20|1606.36|1599.86|1606.13|1599.63|1606.53|1600.03|1606.02|1599.52|32
1614248790000|2021-02-25 10:26:30|1606.05|1599.55|1604.81|1598.31|1606.05|1599.55|1604.75|1598.25|37
1614248800000|2021-02-25 10:26:40|1604.8|1598.3|1605.11|1598.61|1605.11|1598.61|1604.71|1598.21|30
1614248810000|2021-02-25 10:26:50|1605.12|1598.62|1605.97|1599.47|1605.99|1599.49|1604.99|1598.49|35
1614248820000|2021-02-25 10:27:00|1606.03|1599.53|1606.35|1599.85|1606.37|1599.87|1605.64|1599.14|31
1614248830000|2021-02-25 10:27:10|1606.28|1599.78|1606.63|1600.13|1607.15|1600.65|1606.28|1599.78|34
1614248840000|2021-02-25 10:27:20|1606.61|1600.11|1605.92|1599.42|1606.7|1600.2|1605.57|1599.07|38
1614248850000|2021-02-25 10:27:30|1605.97|1599.47|1605.59|1599.09|1606.23|1599.73|1605.37|1598.87|36
1614248860000|2021-02-25 10:27:40|1605.51|1599.01|1605.41|1598.91|1605.63|1599.13|1605.1|1598.6|35
1614248870000|2021-02-25 10:27:50|1605.44|1598.94|1606.25|1599.75|1606.35|1599.85|1605.44|1598.94|35
1614248880000|2021-02-25 10:28:00|1606.23|1599.73|1605.65|1599.15|1606.56|1600.06|1605.65|1599.15|38
1614248890000|2021-02-25 10:28:10|1605.69|1599.19|1605.35|1598.85|1605.73|1599.23|1605.23|1598.73|27
1614248900000|2021-02-25 10:28:20|1605.34|1598.84|1604.98|1598.48|1605.49|1598.99|1604.04|1597.54|36
1614248910000|2021-02-25 10:28:30|1605.11|1598.61|1606.01|1599.51|1606.01|1599.51|1605.11|1598.61|30
1614248920000|2021-02-25 10:28:40|1606.04|1599.54|1606.17|1599.67|1606.28|1599.78|1605.82|1599.32|36
1614248930000|2021-02-25 10:28:50|1606.2|1599.7|1605.88|1599.38|1606.42|1599.92|1605.88|1599.38|33
1614248940000|2021-02-25 10:29:00|1605.84|1599.34|1604.56|1598.06|1605.91|1599.41|1604.56|1598.06|35
1614248950000|2021-02-25 10:29:10|1604.53|1598.03|1603.29|1596.79|1604.55|1598.05|1603.29|1596.79|32
1614248960000|2021-02-25 10:29:20|1603.31|1596.81|1603.87|1597.37|1603.91|1597.41|1603.31|1596.81|22
1614248970000|2021-02-25 10:29:30|1603.86|1597.36|1604.19|1597.69|1604.19|1597.69|1603.86|1597.36|32
1614248980000|2021-02-25 10:29:40|1604.18|1597.68|1603.41|1596.91|1604.18|1597.68|1603.35|1596.85|25
1614248990000|2021-02-25 10:29:50|1603.37|1596.87|1603|1596.5|1603.39|1596.89|1602.88|1596.38|33
1614249000000|2021-02-25 10:30:00|1602.96|1596.46|1603.06|1596.56|1603.06|1596.56|1602.94|1596.44|29
1614249010000|2021-02-25 10:30:10|1603.04|1596.54|1603.14|1596.64|1603.56|1597.06|1603.04|1596.54|21
1614249020000|2021-02-25 10:30:20|1603.15|1596.65|1604.48|1597.98|1604.5|1598|1603.12|1596.62|30
1614249030000|2021-02-25 10:30:30|1604.44|1597.94|1603.94|1597.44|1604.44|1597.94|1603.92|1597.42|29
1614249040000|2021-02-25 10:30:40|1603.96|1597.46|1604.13|1597.63|1604.13|1597.63|1603.92|1597.42|22
1614249050000|2021-02-25 10:30:50|1604.16|1597.66|1603.74|1597.24|1604.22|1597.72|1603.74|1597.24|25
1614249060000|2021-02-25 10:31:00|1603.88|1597.38|1604.62|1598.12|1604.72|1598.22|1603.88|1597.38|30
1614249070000|2021-02-25 10:31:10|1604.65|1598.15|1605.1|1598.6|1605.22|1598.72|1604.65|1598.15|26
1614249080000|2021-02-25 10:31:20|1605.22|1598.72|1605.39|1598.89|1605.52|1599.02|1605.22|1598.72|29
1614249090000|2021-02-25 10:31:30|1605.43|1598.93|1605.2|1598.7|1605.47|1598.97|1604.73|1598.23|32
1614249100000|2021-02-25 10:31:40|1605.26|1598.76|1605.09|1598.59|1605.64|1599.14|1605.09|1598.59|33
1614249110000|2021-02-25 10:31:50|1604.99|1598.49|1602.71|1596.21|1604.99|1598.49|1602.71|1596.21|33
1614249120000|2021-02-25 10:32:00|1602.7|1596.2|1603.25|1596.75|1603.44|1596.94|1602.69|1596.19|36
1614249130000|2021-02-25 10:32:10|1603.28|1596.78|1603.79|1597.29|1603.79|1597.29|1603.28|1596.78|31
1614249140000|2021-02-25 10:32:20|1603.82|1597.32|1604.04|1597.54|1604.17|1597.67|1603.76|1597.26|32
1614249150000|2021-02-25 10:32:30|1604.03|1597.53|1604.03|1597.53|1604.28|1597.78|1603.86|1597.36|32
1614249160000|2021-02-25 10:32:40|1604.05|1597.55|1604.84|1598.34|1604.87|1598.37|1603.85|1597.35|31
1614249170000|2021-02-25 10:32:50|1604.88|1598.38|1605.24|1598.74|1605.27|1598.77|1604.77|1598.27|30
1614249180000|2021-02-25 10:33:00|1605.26|1598.76|1605.44|1598.94|1605.44|1598.94|1605.2|1598.7|27
1614249190000|2021-02-25 10:33:10|1605.43|1598.93|1606|1599.5|1606|1599.5|1605.43|1598.93|23
1614249200000|2021-02-25 10:33:20|1606.01|1599.51|1606.02|1599.52|1606.03|1599.53|1605.78|1599.28|19
1614249210000|2021-02-25 10:33:30|1605.96|1599.46|1606.1|1599.6|1606.1|1599.6|1605.84|1599.34|11
1614249220000|2021-02-25 10:33:40|1606.11|1599.61|1606.42|1599.92|1606.53|1600.03|1606.1|1599.6|32
1614249230000|2021-02-25 10:33:50|1606.44|1599.94|1606.47|1599.97|1606.48|1599.98|1606.4|1599.9|27
1614249240000|2021-02-25 10:34:00|1606.48|1599.98|1606.79|1600.29|1606.85|1600.35|1606.41|1599.91|28
1614249250000|2021-02-25 10:34:10|1606.73|1600.23|1606.45|1599.95|1606.79|1600.29|1606.37|1599.87|24
1614249260000|2021-02-25 10:34:20|1606.46|1599.96|1605.7|1599.2|1606.51|1600.01|1605.68|1599.18|28
1614249270000|2021-02-25 10:34:30|1605.71|1599.21|1604.84|1598.34|1605.71|1599.21|1604.74|1598.24|28
1614249280000|2021-02-25 10:34:40|1604.74|1598.24|1604.76|1598.26|1604.85|1598.35|1604.65|1598.15|26
1614249290000|2021-02-25 10:34:50|1604.83|1598.33|1604.94|1598.44|1605.61|1599.11|1604.65|1598.15|38
1614249300000|2021-02-25 10:35:00|1604.88|1598.38|1604.61|1598.11|1605.04|1598.54|1604.49|1597.99|34
1614249310000|2021-02-25 10:35:10|1604.85|1598.35|1604.98|1598.48|1604.98|1598.48|1604.75|1598.25|28
1614249320000|2021-02-25 10:35:20|1605.01|1598.51|1604.74|1598.24|1605.21|1598.71|1604.71|1598.21|30
1614249330000|2021-02-25 10:35:30|1604.75|1598.25|1604.69|1598.19|1604.75|1598.25|1604.52|1598.02|34
1614249340000|2021-02-25 10:35:40|1604.7|1598.2|1604.84|1598.34|1604.89|1598.39|1604.67|1598.17|31
1614249350000|2021-02-25 10:35:50|1604.88|1598.38|1604.81|1598.31|1604.93|1598.43|1604.76|1598.26|32
1614249360000|2021-02-25 10:36:00|1604.8|1598.3|1605.17|1598.67|1605.19|1598.69|1604.79|1598.29|33
1614249370000|2021-02-25 10:36:10|1605.15|1598.65|1605.3|1598.8|1605.44|1598.94|1605.06|1598.56|30
1614249380000|2021-02-25 10:36:20|1605.31|1598.81|1605.14|1598.64|1605.33|1598.83|1605.02|1598.52|25
1614249390000|2021-02-25 10:36:30|1605.19|1598.69|1605.24|1598.74|1605.26|1598.76|1605.14|1598.64|29
1614249400000|2021-02-25 10:36:40|1605.23|1598.73|1605.21|1598.71|1605.24|1598.74|1605.16|1598.66|28
1614249410000|2021-02-25 10:36:50|1605.22|1598.72|1605.39|1598.89|1605.4|1598.9|1605.12|1598.62|27
1614249420000|2021-02-25 10:37:00|1605.35|1598.85|1605.26|1598.76|1605.38|1598.88|1605.25|1598.75|24
1614249430000|2021-02-25 10:37:10|1605.25|1598.75|1605.15|1598.65|1605.28|1598.78|1605.11|1598.61|30
1614249440000|2021-02-25 10:37:20|1605.14|1598.64|1605.26|1598.76|1605.31|1598.81|1605.14|1598.64|33
1614249450000|2021-02-25 10:37:30|1605.24|1598.74|1605.56|1599.06|1605.58|1599.08|1605.16|1598.66|30
1614249460000|2021-02-25 10:37:40|1605.66|1599.16|1605.86|1599.36|1605.86|1599.36|1605.6|1599.1|22
1614249470000|2021-02-25 10:37:50|1605.83|1599.33|1605.15|1598.65|1605.91|1599.41|1605.15|1598.65|29
1614249480000|2021-02-25 10:38:00|1605.17|1598.67|1605.64|1599.14|1605.66|1599.16|1605.17|1598.67|23
1614249490000|2021-02-25 10:38:10|1605.66|1599.16|1605.86|1599.36|1605.9|1599.4|1605.66|1599.16|28
1614249500000|2021-02-25 10:38:20|1605.81|1599.31|1605.49|1598.99|1605.85|1599.35|1605.46|1598.96|30
1614249510000|2021-02-25 10:38:30|1605.51|1599.01|1605.13|1598.63|1605.51|1599.01|1605.04|1598.54|20
1614249520000|2021-02-25 10:38:40|1605.09|1598.59|1605.24|1598.74|1605.26|1598.76|1604.71|1598.21|33
1614249530000|2021-02-25 10:38:50|1605.25|1598.75|1605.51|1599.01|1605.51|1599.01|1605.25|1598.75|26
1614249540000|2021-02-25 10:39:00|1605.48|1598.98|1605.03|1598.53|1605.49|1598.99|1605.03|1598.53|33
1614249550000|2021-02-25 10:39:10|1605.05|1598.55|1604.83|1598.33|1605.12|1598.62|1604.76|1598.26|25
1614249560000|2021-02-25 10:39:20|1604.82|1598.32|1604.74|1598.24|1604.84|1598.34|1604.46|1597.96|25
1614249570000|2021-02-25 10:39:30|1604.77|1598.27|1604.7|1598.2|1604.95|1598.45|1604.64|1598.14|30
1614249580000|2021-02-25 10:39:40|1604.64|1598.14|1604.13|1597.63|1604.67|1598.17|1604.13|1597.63|25
1614249590000|2021-02-25 10:39:50|1604.02|1597.52|1602.8|1596.3|1604.16|1597.66|1602.78|1596.28|38
1614249600000|2021-02-25 10:40:00|1602.77|1596.27|1601.44|1594.94|1602.79|1596.29|1601.44|1594.94|37
1614249610000|2021-02-25 10:40:10|1601.41|1594.91|1601.06|1594.56|1601.41|1594.91|1600.98|1594.48|37
1614249620000|2021-02-25 10:40:20|1601.1|1594.6|1601.51|1595.01|1601.51|1595.01|1601.06|1594.56|31
1614249630000|2021-02-25 10:40:30|1601.55|1595.05|1601.32|1594.82|1601.74|1595.24|1601.16|1594.66|36
1614249640000|2021-02-25 10:40:40|1601.04|1594.54|1600.35|1593.85|1601.04|1594.54|1600.32|1593.82|32
1614249650000|2021-02-25 10:40:50|1600.49|1593.99|1601.12|1594.62|1601.29|1594.79|1600.35|1593.85|33
1614249660000|2021-02-25 10:41:00|1601.13|1594.63|1602.02|1595.52|1602.02|1595.52|1601.12|1594.62|29
1614249670000|2021-02-25 10:41:10|1602.07|1595.57|1602.98|1596.48|1603.04|1596.54|1602.04|1595.54|29
1614249680000|2021-02-25 10:41:20|1602.99|1596.49|1603.37|1596.87|1603.79|1597.29|1602.99|1596.49|30
1614249690000|2021-02-25 10:41:30|1603.4|1596.9|1602.88|1596.38|1603.4|1596.9|1602.82|1596.32|37
1614249700000|2021-02-25 10:41:40|1602.93|1596.43|1602.88|1596.38|1602.93|1596.43|1602.79|1596.29|28
1614249710000|2021-02-25 10:41:50|1602.94|1596.44|1603.62|1597.12|1603.67|1597.17|1602.94|1596.44|33
1614249720000|2021-02-25 10:42:00|1603.64|1597.14|1603.46|1596.96|1604.02|1597.52|1603.43|1596.93|37
1614249730000|2021-02-25 10:42:10|1603.49|1596.99|1603.82|1597.32|1603.84|1597.34|1603.43|1596.93|28
1614249740000|2021-02-25 10:42:20|1603.77|1597.27|1604.68|1598.18|1604.68|1598.18|1603.77|1597.27|29
1614249750000|2021-02-25 10:42:30|1604.73|1598.23|1604.88|1598.38|1604.88|1598.38|1604.29|1597.79|35
1614249760000|2021-02-25 10:42:40|1604.95|1598.45|1604.82|1598.32|1604.97|1598.47|1604.79|1598.29|25
1614249770000|2021-02-25 10:42:50|1604.83|1598.33|1604.93|1598.43|1604.99|1598.49|1604.79|1598.29|27
1614249780000|2021-02-25 10:43:00|1604.94|1598.44|1604.53|1598.03|1604.94|1598.44|1604.45|1597.95|26
1614249790000|2021-02-25 10:43:10|1604.5|1598|1604.13|1597.63|1604.5|1598|1604.01|1597.51|26
1614249800000|2021-02-25 10:43:20|1604.06|1597.56|1604.2|1597.7|1604.21|1597.71|1604.06|1597.56|29
1614249810000|2021-02-25 10:43:30|1604.19|1597.69|1603.64|1597.14|1604.22|1597.72|1603.62|1597.12|28
1614249820000|2021-02-25 10:43:40|1603.65|1597.15|1602.74|1596.24|1603.66|1597.16|1602.71|1596.21|28
1614249830000|2021-02-25 10:43:50|1602.75|1596.25|1602.54|1596.04|1602.77|1596.27|1602.24|1595.74|27
1614249840000|2021-02-25 10:44:00|1602.5|1596|1603.2|1596.7|1603.31|1596.81|1602.44|1595.94|33
1614249850000|2021-02-25 10:44:10|1603.21|1596.71|1604.33|1597.83|1604.33|1597.83|1603.18|1596.68|21
1614249860000|2021-02-25 10:44:20|1604.36|1597.86|1605.08|1598.58|1605.09|1598.59|1604.34|1597.84|25
1614249870000|2021-02-25 10:44:30|1604.97|1598.47|1604.59|1598.09|1604.98|1598.48|1604.49|1597.99|30
1614249880000|2021-02-25 10:44:40|1604.65|1598.15|1604.32|1597.82|1604.71|1598.21|1604.28|1597.78|31
1614249890000|2021-02-25 10:44:50|1604.29|1597.79|1604.26|1597.76|1604.32|1597.82|1604.15|1597.65|16
1614249900000|2021-02-25 10:45:00|1604.3|1597.8|1604.67|1598.17|1604.75|1598.25|1604.19|1597.69|31
1614249910000|2021-02-25 10:45:10|1604.7|1598.2|1604.93|1598.43|1604.93|1598.43|1604.55|1598.05|36
1614249920000|2021-02-25 10:45:20|1605.01|1598.51|1605.14|1598.64|1605.14|1598.64|1604.8|1598.3|29
1614249930000|2021-02-25 10:45:30|1605.16|1598.66|1605.18|1598.68|1605.24|1598.74|1605.11|1598.61|18
1614249940000|2021-02-25 10:45:40|1605.17|1598.67|1605.09|1598.59|1605.23|1598.73|1605.09|1598.59|18
1614249950000|2021-02-25 10:45:50|1605.1|1598.6|1604.87|1598.37|1605.1|1598.6|1604.77|1598.27|22
1614249960000|2021-02-25 10:46:00|1605.04|1598.54|1606.1|1599.6|1606.1|1599.6|1605.04|1598.54|30
1614249970000|2021-02-25 10:46:10|1606.11|1599.61|1606.63|1600.13|1606.63|1600.13|1606.11|1599.61|21
1614249980000|2021-02-25 10:46:20|1606.64|1600.14|1607.02|1600.52|1607.02|1600.52|1606.64|1600.14|33
1614249990000|2021-02-25 10:46:30|1607.04|1600.54|1609.28|1602.78|1609.28|1602.78|1607.02|1600.52|33
1614250000000|2021-02-25 10:46:40|1609.27|1602.77|1610.5|1604|1610.6|1604.1|1609.27|1602.77|33
1614250010000|2021-02-25 10:46:50|1610.49|1603.99|1610.69|1604.19|1610.75|1604.25|1610.49|1603.99|33
1614250020000|2021-02-25 10:47:00|1610.72|1604.22|1610.54|1604.04|1611.46|1604.96|1610.54|1604.04|32
1614250030000|2021-02-25 10:47:10|1610.55|1604.05|1610.6|1604.1|1610.63|1604.13|1610.51|1604.01|28
1614250040000|2021-02-25 10:47:20|1610.57|1604.07|1610.94|1604.44|1610.94|1604.44|1610.44|1603.94|32
1614250050000|2021-02-25 10:47:30|1610.98|1604.48|1611.48|1604.98|1611.54|1605.04|1610.98|1604.48|33
1614250060000|2021-02-25 10:47:40|1611.49|1604.99|1611.6|1605.1|1612.45|1605.95|1611.49|1604.99|35
1614250070000|2021-02-25 10:47:50|1611.59|1605.09|1610.87|1604.37|1611.79|1605.29|1610.87|1604.37|28
1614250080000|2021-02-25 10:48:00|1610.83|1604.33|1611.91|1605.41|1611.91|1605.41|1610.78|1604.28|33
1614250090000|2021-02-25 10:48:10|1611.94|1605.44|1612.09|1605.59|1612.19|1605.69|1611.94|1605.44|30
1614250100000|2021-02-25 10:48:20|1612.08|1605.58|1612.27|1605.77|1612.27|1605.77|1611.89|1605.39|33
1614250110000|2021-02-25 10:48:30|1612.33|1605.83|1612.05|1605.55|1612.78|1606.28|1611.97|1605.47|37
1614250120000|2021-02-25 10:48:40|1612.02|1605.52|1612.37|1605.87|1612.41|1605.91|1611.96|1605.46|24
1614250130000|2021-02-25 10:48:50|1612.42|1605.92|1612.72|1606.22|1612.81|1606.31|1612.21|1605.71|33
1614250140000|2021-02-25 10:49:00|1612.59|1606.09|1613.83|1607.33|1613.83|1607.33|1612.59|1606.09|32
1614250150000|2021-02-25 10:49:10|1613.84|1607.34|1614.42|1607.92|1614.44|1607.94|1613.84|1607.34|34
1614250160000|2021-02-25 10:49:20|1614.48|1607.98|1615.46|1608.96|1615.46|1608.96|1614.48|1607.98|25
1614250170000|2021-02-25 10:49:30|1615.47|1608.97|1616.67|1610.17|1616.76|1610.26|1615.47|1608.97|36
1614250180000|2021-02-25 10:49:40|1616.62|1610.12|1616.73|1610.23|1616.92|1610.42|1616.51|1610.01|29
1614250190000|2021-02-25 10:49:50|1616.91|1610.41|1616.78|1610.28|1616.92|1610.42|1616.74|1610.24|26
1614250200000|2021-02-25 10:50:00|1616.65|1610.15|1616.42|1609.92|1616.7|1610.2|1616.42|1609.92|22
1614250210000|2021-02-25 10:50:10|1616.05|1609.55|1617.29|1610.79|1617.29|1610.79|1615.84|1609.34|30
1614250220000|2021-02-25 10:50:20|1617.3|1610.8|1618.22|1611.72|1618.22|1611.72|1617.3|1610.8|25
1614250230000|2021-02-25 10:50:30|1618.23|1611.73|1617.74|1611.24|1618.28|1611.78|1617.66|1611.16|28
1614250240000|2021-02-25 10:50:40|1617.78|1611.28|1618.41|1611.91|1618.43|1611.93|1617.78|1611.28|33
1614250250000|2021-02-25 10:50:50|1618.43|1611.93|1618.27|1611.77|1618.45|1611.95|1618.27|1611.77|27
1614250260000|2021-02-25 10:51:00|1618.28|1611.78|1618.54|1612.04|1618.62|1612.12|1618.28|1611.78|26
1614250270000|2021-02-25 10:51:10|1618.78|1612.28|1618.6|1612.1|1618.87|1612.37|1618.6|1612.1|27
1614250280000|2021-02-25 10:51:20|1618.57|1612.07|1617.29|1610.79|1618.66|1612.16|1617.29|1610.79|26
1614250290000|2021-02-25 10:51:30|1617.21|1610.71|1617.83|1611.33|1617.83|1611.33|1616.99|1610.49|28
1614250300000|2021-02-25 10:51:40|1617.81|1611.31|1618.45|1611.95|1618.77|1612.27|1617.81|1611.31|31
1614250310000|2021-02-25 10:51:50|1618.43|1611.93|1618.81|1612.31|1618.95|1612.45|1618.43|1611.93|35
1614250320000|2021-02-25 10:52:00|1618.86|1612.36|1618.46|1611.96|1618.9|1612.4|1618.22|1611.72|32
1614250330000|2021-02-25 10:52:10|1618.29|1611.79|1618.83|1612.33|1618.87|1612.37|1618.25|1611.75|34
1614250340000|2021-02-25 10:52:20|1618.81|1612.31|1619.14|1612.64|1619.18|1612.68|1618.81|1612.31|27
1614250350000|2021-02-25 10:52:30|1619.11|1612.61|1619.57|1613.07|1619.58|1613.08|1619.08|1612.58|16
1614250360000|2021-02-25 10:52:40|1619.59|1613.09|1619.26|1612.76|1619.6|1613.1|1619.21|1612.71|31
1614250370000|2021-02-25 10:52:50|1619.25|1612.75|1618.54|1612.04|1619.25|1612.75|1618.25|1611.75|24
1614250380000|2021-02-25 10:53:00|1618.53|1612.03|1618.85|1612.35|1618.92|1612.42|1618.4|1611.9|33
1614250390000|2021-02-25 10:53:10|1618.84|1612.34|1619.84|1613.34|1619.95|1613.45|1618.82|1612.32|33
1614250400000|2021-02-25 10:53:20|1619.81|1613.31|1618.02|1611.52|1620.04|1613.54|1618.02|1611.52|34
1614250410000|2021-02-25 10:53:30|1617.99|1611.49|1617.95|1611.45|1618.12|1611.62|1617.95|1611.45|24
1614250420000|2021-02-25 10:53:40|1617.97|1611.47|1617.29|1610.79|1618.08|1611.58|1617.28|1610.78|39
1614250430000|2021-02-25 10:53:50|1617.27|1610.77|1616.82|1610.32|1617.27|1610.77|1616.7|1610.2|32
1614250440000|2021-02-25 10:54:00|1616.71|1610.21|1616.65|1610.15|1617.17|1610.67|1616.61|1610.11|36
1614250450000|2021-02-25 10:54:10|1616.6|1610.1|1616.96|1610.46|1617.02|1610.52|1616.54|1610.04|29
1614250460000|2021-02-25 10:54:20|1616.94|1610.44|1617.37|1610.87|1617.51|1611.01|1616.93|1610.43|31
1614250470000|2021-02-25 10:54:30|1617.41|1610.91|1617.45|1610.95|1617.62|1611.12|1617.33|1610.83|26
1614250480000|2021-02-25 10:54:40|1617.51|1611.01|1617.77|1611.27|1617.77|1611.27|1617.32|1610.82|29
1614250490000|2021-02-25 10:54:50|1617.78|1611.28|1617.93|1611.43|1618|1611.5|1617.78|1611.28|32
1614250500000|2021-02-25 10:55:00|1617.91|1611.41|1618.13|1611.63|1618.16|1611.66|1617.81|1611.31|22
1614250510000|2021-02-25 10:55:10|1618.12|1611.62|1618.35|1611.85|1618.36|1611.86|1618.12|1611.62|23
1614250520000|2021-02-25 10:55:20|1618.4|1611.9|1618.32|1611.82|1618.65|1612.15|1618.31|1611.81|29
1614250530000|2021-02-25 10:55:30|1618.35|1611.85|1618.25|1611.75|1618.44|1611.94|1618.15|1611.65|29
1614250540000|2021-02-25 10:55:40|1618.22|1611.72|1618.36|1611.86|1618.36|1611.86|1618.1|1611.6|27
1614250550000|2021-02-25 10:55:50|1618.49|1611.99|1618.71|1612.21|1618.83|1612.33|1618.49|1611.99|26
1614250560000|2021-02-25 10:56:00|1618.79|1612.29|1618.05|1611.55|1619.01|1612.51|1618.05|1611.55|32
1614250570000|2021-02-25 10:56:10|1618.03|1611.53|1617.04|1610.54|1618.04|1611.54|1617.04|1610.54|34
1614250580000|2021-02-25 10:56:20|1617.05|1610.55|1617.17|1610.67|1617.57|1611.07|1617.04|1610.54|29
1614250590000|2021-02-25 10:56:30|1617.21|1610.71|1617.69|1611.19|1617.74|1611.24|1617.21|1610.71|33
1614250600000|2021-02-25 10:56:40|1617.74|1611.24|1617.41|1610.91|1617.74|1611.24|1617.07|1610.57|26
1614250610000|2021-02-25 10:56:50|1617.52|1611.02|1617.42|1610.92|1617.76|1611.26|1617.42|1610.92|29
1614250620000|2021-02-25 10:57:00|1617.4|1610.9|1617.47|1610.97|1617.47|1610.97|1617.22|1610.72|30
1614250630000|2021-02-25 10:57:10|1617.49|1610.99|1617.01|1610.51|1617.51|1611.01|1616.98|1610.48|33
1614250640000|2021-02-25 10:57:20|1616.99|1610.49|1616.85|1610.35|1617.03|1610.53|1616.79|1610.29|27
1614250650000|2021-02-25 10:57:30|1616.86|1610.36|1616.31|1609.81|1616.86|1610.36|1616.23|1609.73|30
1614250660000|2021-02-25 10:57:40|1616.46|1609.96|1616.36|1609.86|1616.53|1610.03|1616.34|1609.84|26
1614250670000|2021-02-25 10:57:50|1616.49|1609.99|1617.2|1610.7|1617.2|1610.7|1616.02|1609.52|32
1614250680000|2021-02-25 10:58:00|1617.14|1610.64|1616.34|1609.84|1617.22|1610.72|1616.31|1609.81|34
1614250690000|2021-02-25 10:58:10|1616.36|1609.86|1615.63|1609.13|1616.36|1609.86|1615.45|1608.95|29
1614250700000|2021-02-25 10:58:20|1615.44|1608.94|1615.33|1608.83|1615.46|1608.96|1615.2|1608.7|34
1614250710000|2021-02-25 10:58:30|1615.29|1608.79|1614.99|1608.49|1615.29|1608.79|1614.99|1608.49|30
1614250720000|2021-02-25 10:58:40|1615.08|1608.58|1615.21|1608.71|1615.23|1608.73|1615.03|1608.53|32
1614250730000|2021-02-25 10:58:50|1615.23|1608.73|1615.28|1608.78|1615.37|1608.87|1615.2|1608.7|18
1614250740000|2021-02-25 10:59:00|1615.27|1608.77|1616.86|1610.36|1616.86|1610.36|1615.25|1608.75|36
1614250750000|2021-02-25 10:59:10|1616.89|1610.39|1616.21|1609.71|1616.92|1610.42|1616.2|1609.7|29
1614250760000|2021-02-25 10:59:20|1616.06|1609.56|1615.53|1609.03|1616.08|1609.58|1615.42|1608.92|31
1614250770000|2021-02-25 10:59:30|1615.51|1609.01|1615.4|1608.9|1615.6|1609.1|1615.3|1608.8|25
1614250780000|2021-02-25 10:59:40|1615.41|1608.91|1614.45|1607.95|1615.42|1608.92|1614.45|1607.95|28
1614250790000|2021-02-25 10:59:50|1614.4|1607.9|1614.85|1608.35|1614.87|1608.37|1614.4|1607.9|29
1614250800000|2021-02-25 11:00:00|1614.87|1608.37|1618.28|1611.78|1618.28|1611.78|1614.87|1608.37|36
1614250810000|2021-02-25 11:00:10|1618.18|1611.68|1616.78|1610.28|1618.69|1612.19|1616.78|1610.28|36
1614250820000|2021-02-25 11:00:20|1616.51|1610.01|1617.21|1610.71|1617.91|1611.41|1616.48|1609.98|37
1614250830000|2021-02-25 11:00:30|1617.22|1610.72|1619.38|1612.88|1619.38|1612.88|1616.38|1609.88|32
1614250840000|2021-02-25 11:00:40|1619.49|1612.99|1618.87|1612.37|1619.71|1613.21|1618.41|1611.91|37
1614250850000|2021-02-25 11:00:50|1618.89|1612.39|1619.65|1613.15|1619.75|1613.25|1618.88|1612.38|29
1614250860000|2021-02-25 11:01:00|1619.74|1613.24|1617.98|1611.48|1619.74|1613.24|1617.98|1611.48|35
1614250870000|2021-02-25 11:01:10|1617.94|1611.44|1618.59|1612.09|1618.98|1612.48|1617.76|1611.26|38
1614250880000|2021-02-25 11:01:20|1618.64|1612.14|1618.84|1612.34|1619.17|1612.67|1618.44|1611.94|37
1614250890000|2021-02-25 11:01:30|1618.64|1612.14|1618.58|1612.08|1619.22|1612.72|1618.47|1611.97|36
1614250900000|2021-02-25 11:01:40|1618.61|1612.11|1618.29|1611.79|1618.76|1612.26|1618.16|1611.66|36
1614250910000|2021-02-25 11:01:50|1618.35|1611.85|1618.65|1612.15|1618.65|1612.15|1618.35|1611.85|29
1614250920000|2021-02-25 11:02:00|1618.6|1612.1|1618.78|1612.28|1618.78|1612.28|1618.56|1612.06|32
1614250930000|2021-02-25 11:02:10|1618.69|1612.19|1619.15|1612.65|1619.18|1612.68|1618.69|1612.19|34
1614250940000|2021-02-25 11:02:20|1619.13|1612.63|1618.3|1611.8|1619.13|1612.63|1618.22|1611.72|33
1614250950000|2021-02-25 11:02:30|1618.24|1611.74|1618.13|1611.63|1618.37|1611.87|1617.81|1611.31|35
1614250960000|2021-02-25 11:02:40|1617.96|1611.46|1617.94|1611.44|1618.08|1611.58|1617.67|1611.17|34
1614250970000|2021-02-25 11:02:50|1617.92|1611.42|1618.22|1611.72|1618.22|1611.72|1617.92|1611.42|26
1614250980000|2021-02-25 11:03:00|1618.23|1611.73|1618.82|1612.32|1618.82|1612.32|1618.18|1611.68|32
1614250990000|2021-02-25 11:03:10|1618.81|1612.31|1619.64|1613.14|1619.64|1613.14|1618.78|1612.28|27
1614251000000|2021-02-25 11:03:20|1619.66|1613.16|1619.48|1612.98|1619.67|1613.17|1619.44|1612.94|25
1614251010000|2021-02-25 11:03:30|1619.5|1613|1619.91|1613.41|1619.92|1613.42|1619.49|1612.99|27
1614251020000|2021-02-25 11:03:40|1619.92|1613.42|1620.4|1613.9|1620.41|1613.91|1619.89|1613.39|25
1614251030000|2021-02-25 11:03:50|1620.46|1613.96|1621.44|1614.94|1621.5|1615|1620.46|1613.96|34
1614251040000|2021-02-25 11:04:00|1621.41|1614.91|1621.56|1615.06|1621.56|1615.06|1621.17|1614.67|32
1614251050000|2021-02-25 11:04:10|1621.57|1615.07|1621.35|1614.85|1621.62|1615.12|1621.3|1614.8|22
1614251060000|2021-02-25 11:04:20|1621.27|1614.77|1619.55|1613.05|1621.27|1614.77|1619.53|1613.03|31
1614251070000|2021-02-25 11:04:30|1619.62|1613.12|1619.67|1613.17|1619.67|1613.17|1619.45|1612.95|9
1614251080000|2021-02-25 11:04:40|1619.63|1613.13|1619.52|1613.02|1619.94|1613.44|1619.47|1612.97|29
1614251090000|2021-02-25 11:04:50|1619.53|1613.03|1620.07|1613.57|1620.15|1613.65|1619.53|1613.03|21
1614251100000|2021-02-25 11:05:00|1619.98|1613.48|1619.09|1612.59|1619.98|1613.48|1619.09|1612.59|34
1614251110000|2021-02-25 11:05:10|1619.05|1612.55|1618.15|1611.65|1619.08|1612.58|1618.15|1611.65|33
1614251120000|2021-02-25 11:05:20|1618.21|1611.71|1618.6|1612.1|1618.71|1612.21|1618.07|1611.57|30
1614251130000|2021-02-25 11:05:30|1618.52|1612.02|1617.95|1611.45|1618.52|1612.02|1617.82|1611.32|35
1614251140000|2021-02-25 11:05:40|1617.79|1611.29|1617.65|1611.15|1617.84|1611.34|1617.6|1611.1|33
1614251150000|2021-02-25 11:05:50|1617.64|1611.14|1617.7|1611.2|1617.73|1611.23|1617.47|1610.97|32
1614251160000|2021-02-25 11:06:00|1617.66|1611.16|1618.78|1612.28|1618.78|1612.28|1617.66|1611.16|32
1614251170000|2021-02-25 11:06:10|1618.74|1612.24|1619.01|1612.51|1619.09|1612.59|1618.62|1612.12|30
1614251180000|2021-02-25 11:06:20|1619|1612.5|1618.93|1612.43|1619.24|1612.74|1618.87|1612.37|31
1614251190000|2021-02-25 11:06:30|1618.9|1612.4|1618.73|1612.23|1618.94|1612.44|1617.94|1611.44|35
1614251200000|2021-02-25 11:06:40|1618.74|1612.24|1618.47|1611.97|1619.03|1612.53|1618.4|1611.9|30
1614251210000|2021-02-25 11:06:50|1618.46|1611.96|1618.93|1612.43|1619.39|1612.89|1618.46|1611.96|30
1614251220000|2021-02-25 11:07:00|1618.94|1612.44|1618.97|1612.47|1619.09|1612.59|1618.88|1612.38|16
1614251230000|2021-02-25 11:07:10|1619.03|1612.53|1619.33|1612.83|1619.69|1613.19|1619.03|1612.53|34
1614251240000|2021-02-25 11:07:20|1619.57|1613.07|1620.11|1613.61|1620.14|1613.64|1619.57|1613.07|34
1614251250000|2021-02-25 11:07:30|1620.03|1613.53|1620.13|1613.63|1620.42|1613.92|1619.96|1613.46|27
1614251260000|2021-02-25 11:07:40|1619.97|1613.47|1619.85|1613.35|1620.21|1613.71|1619.85|1613.35|23
1614251270000|2021-02-25 11:07:50|1619.84|1613.34|1620|1613.5|1620.03|1613.53|1619.82|1613.32|20
1614251280000|2021-02-25 11:08:00|1619.99|1613.49|1620.47|1613.97|1620.5|1614|1619.94|1613.44|22
1614251290000|2021-02-25 11:08:10|1620.45|1613.95|1620.41|1613.91|1620.56|1614.06|1620.38|1613.88|23
1614251300000|2021-02-25 11:08:20|1620.46|1613.96|1620.26|1613.76|1620.46|1613.96|1619.86|1613.36|33
1614251310000|2021-02-25 11:08:30|1620.24|1613.74|1620.53|1614.03|1620.53|1614.03|1620.14|1613.64|31
1614251320000|2021-02-25 11:08:40|1620.52|1614.02|1620.53|1614.03|1620.57|1614.07|1620.47|1613.97|26
1614251330000|2021-02-25 11:08:50|1620.56|1614.06|1620.97|1614.47|1620.98|1614.48|1620.56|1614.06|28
1614251340000|2021-02-25 11:09:00|1620.96|1614.46|1621.43|1614.93|1621.43|1614.93|1620.94|1614.44|19
1614251350000|2021-02-25 11:09:10|1621.39|1614.89|1620.96|1614.46|1621.4|1614.9|1620.73|1614.23|33
1614251360000|2021-02-25 11:09:20|1621.07|1614.57|1621.42|1614.92|1621.42|1614.92|1621.07|1614.57|32
1614251370000|2021-02-25 11:09:30|1621.41|1614.91|1621.76|1615.26|1621.76|1615.26|1621.28|1614.78|29
1614251380000|2021-02-25 11:09:40|1621.75|1615.25|1621.81|1615.31|1621.82|1615.32|1621.73|1615.23|18
1614251390000|2021-02-25 11:09:50|1621.82|1615.32|1621.9|1615.4|1621.93|1615.43|1621.78|1615.28|23
1614251400000|2021-02-25 11:10:00|1621.91|1615.41|1621.72|1615.22|1622.01|1615.51|1621.58|1615.08|28
1614251410000|2021-02-25 11:10:10|1621.73|1615.23|1621.79|1615.29|1621.84|1615.34|1621.53|1615.03|32
1614251420000|2021-02-25 11:10:20|1621.8|1615.3|1621.76|1615.26|1621.8|1615.3|1621.67|1615.17|19
1614251430000|2021-02-25 11:10:30|1621.77|1615.27|1621.99|1615.49|1622.04|1615.54|1621.69|1615.19|23
1614251440000|2021-02-25 11:10:40|1622|1615.5|1622.45|1615.95|1622.45|1615.95|1622|1615.5|16
1614251450000|2021-02-25 11:10:50|1622.43|1615.93|1622.77|1616.27|1622.77|1616.27|1622.43|1615.93|22
1614251460000|2021-02-25 11:11:00|1622.79|1616.29|1623.65|1617.15|1623.65|1617.15|1622.79|1616.29|20
1614251470000|2021-02-25 11:11:10|1623.63|1617.13|1623.39|1616.89|1623.76|1617.26|1623.29|1616.79|30
1614251480000|2021-02-25 11:11:20|1623.46|1616.96|1623.2|1616.7|1623.46|1616.96|1623.05|1616.55|17
1614251490000|2021-02-25 11:11:30|1623.19|1616.69|1623.51|1617.01|1623.68|1617.18|1623.05|1616.55|31
1614251500000|2021-02-25 11:11:40|1623.4|1616.9|1622.99|1616.49|1623.4|1616.9|1622.81|1616.31|32
1614251510000|2021-02-25 11:11:50|1623|1616.5|1623.43|1616.93|1623.45|1616.95|1622.99|1616.49|29
1614251520000|2021-02-25 11:12:00|1623.45|1616.95|1623.68|1617.18|1623.81|1617.31|1623.45|1616.95|23
1614251530000|2021-02-25 11:12:10|1623.8|1617.3|1623.76|1617.26|1623.8|1617.3|1623.72|1617.22|20
1614251540000|2021-02-25 11:12:20|1623.77|1617.27|1623.92|1617.42|1623.92|1617.42|1623.77|1617.27|24
1614251550000|2021-02-25 11:12:30|1623.9|1617.4|1624.4|1617.9|1624.41|1617.91|1623.78|1617.28|23
1614251560000|2021-02-25 11:12:40|1624.44|1617.94|1624.15|1617.65|1624.5|1618|1624.08|1617.58|29
1614251570000|2021-02-25 11:12:50|1624.18|1617.68|1623.94|1617.44|1624.4|1617.9|1623.91|1617.41|30
1614251580000|2021-02-25 11:13:00|1624.05|1617.55|1625.48|1618.98|1625.54|1619.04|1624.05|1617.55|32
1614251590000|2021-02-25 11:13:10|1625.45|1618.95|1625.18|1618.68|1625.64|1619.14|1625.18|1618.68|33
1614251600000|2021-02-25 11:13:20|1625.16|1618.66|1624.16|1617.66|1625.28|1618.78|1624.15|1617.65|31
1614251610000|2021-02-25 11:13:30|1624.51|1618.01|1623.56|1617.06|1624.69|1618.19|1623.46|1616.96|38
1614251620000|2021-02-25 11:13:40|1623.51|1617.01|1623.39|1616.89|1623.55|1617.05|1623.36|1616.86|23
1614251630000|2021-02-25 11:13:50|1623.4|1616.9|1622.95|1616.45|1623.4|1616.9|1622.94|1616.44|20
1614251640000|2021-02-25 11:14:00|1622.96|1616.46|1623.11|1616.61|1623.14|1616.64|1622.92|1616.42|16
1614251650000|2021-02-25 11:14:10|1623.06|1616.56|1623.12|1616.62|1623.2|1616.7|1623.03|1616.53|20
1614251660000|2021-02-25 11:14:20|1623.1|1616.6|1624.22|1617.72|1624.31|1617.81|1623.1|1616.6|25
1614251670000|2021-02-25 11:14:30|1624.24|1617.74|1623.84|1617.34|1624.24|1617.74|1623.75|1617.25|37
1614251680000|2021-02-25 11:14:40|1623.86|1617.36|1623.94|1617.44|1624.08|1617.58|1623.62|1617.12|29
1614251690000|2021-02-25 11:14:50|1623.96|1617.46|1623.87|1617.37|1624.04|1617.54|1623.81|1617.31|28
1614251700000|2021-02-25 11:15:00|1623.91|1617.41|1624.66|1618.16|1624.69|1618.19|1623.9|1617.4|27
1614251710000|2021-02-25 11:15:10|1624.67|1618.17|1624.72|1618.22|1624.78|1618.28|1624.56|1618.06|32
1614251720000|2021-02-25 11:15:20|1625.27|1618.77|1625.94|1619.44|1625.94|1619.44|1625.27|1618.77|19
1614251730000|2021-02-25 11:15:30|1626|1619.5|1626.14|1619.64|1626.14|1619.64|1625.59|1619.09|30
1614251740000|2021-02-25 11:15:40|1626.27|1619.77|1626.81|1620.31|1626.81|1620.31|1626.27|1619.77|29
1614251750000|2021-02-25 11:15:50|1626.79|1620.29|1626.07|1619.57|1626.85|1620.35|1625.91|1619.41|37
1614251760000|2021-02-25 11:16:00|1626.09|1619.59|1626.04|1619.54|1626.29|1619.79|1625.96|1619.46|23
1614251770000|2021-02-25 11:16:10|1626.07|1619.57|1625.51|1619.01|1626.2|1619.7|1625.5|1619|28
1614251780000|2021-02-25 11:16:20|1625.5|1619|1625.29|1618.79|1625.58|1619.08|1625.16|1618.66|29
1614251790000|2021-02-25 11:16:30|1625.23|1618.73|1625.24|1618.74|1625.32|1618.82|1625.17|1618.67|16
1614251800000|2021-02-25 11:16:40|1625.25|1618.75|1624.89|1618.39|1625.27|1618.77|1624.56|1618.06|23
1614251810000|2021-02-25 11:16:50|1624.66|1618.16|1623.81|1617.31|1624.66|1618.16|1623.78|1617.28|16
1614251820000|2021-02-25 11:17:00|1623.78|1617.28|1623.81|1617.31|1623.86|1617.36|1623.49|1616.99|30
1614251830000|2021-02-25 11:17:10|1623.86|1617.36|1623.98|1617.48|1623.98|1617.48|1623.76|1617.26|11
1614251840000|2021-02-25 11:17:20|1623.97|1617.47|1624.14|1617.64|1624.42|1617.92|1623.97|1617.47|30
1614251850000|2021-02-25 11:17:30|1624.03|1617.53|1623.78|1617.28|1624.14|1617.64|1623.64|1617.14|32
1614251860000|2021-02-25 11:17:40|1623.7|1617.2|1623.46|1616.96|1623.83|1617.33|1623.45|1616.95|21
1614251870000|2021-02-25 11:17:50|1623.5|1617|1623.31|1616.81|1623.51|1617.01|1623.31|1616.81|16
1614251880000|2021-02-25 11:18:00|1623.32|1616.82|1623.26|1616.76|1623.66|1617.16|1623.18|1616.68|30
1614251890000|2021-02-25 11:18:10|1623.25|1616.75|1622.63|1616.13|1623.31|1616.81|1622.63|1616.13|28
1614251900000|2021-02-25 11:18:20|1622.64|1616.14|1622.64|1616.14|1622.65|1616.15|1622.63|1616.13|14
1614251910000|2021-02-25 11:18:30|1622.6|1616.1|1622.67|1616.17|1622.8|1616.3|1622.57|1616.07|27
1614251920000|2021-02-25 11:18:40|1622.62|1616.12|1621.69|1615.19|1622.62|1616.12|1621.49|1614.99|32
1614251930000|2021-02-25 11:18:50|1621.6|1615.1|1621.44|1614.94|1621.6|1615.1|1621.1|1614.6|28
1614251940000|2021-02-25 11:19:00|1621.43|1614.93|1621.24|1614.74|1621.52|1615.02|1621.24|1614.74|31
1614251950000|2021-02-25 11:19:10|1621.16|1614.66|1622.3|1615.8|1622.3|1615.8|1621.07|1614.57|32
1614251960000|2021-02-25 11:19:20|1622.33|1615.83|1622.3|1615.8|1622.42|1615.92|1622.28|1615.78|19
1614251970000|2021-02-25 11:19:30|1622.35|1615.85|1621.96|1615.46|1622.36|1615.86|1621.94|1615.44|27
1614251980000|2021-02-25 11:19:40|1621.88|1615.38|1622.03|1615.53|1622.08|1615.58|1621.84|1615.34|32
1614251990000|2021-02-25 11:19:50|1622.02|1615.52|1622.19|1615.69|1622.23|1615.73|1622.02|1615.52|31
1614252000000|2021-02-25 11:20:00|1622.24|1615.74|1622.2|1615.7|1622.25|1615.75|1622.14|1615.64|28
1614252010000|2021-02-25 11:20:10|1622.15|1615.65|1622.05|1615.55|1622.18|1615.68|1621.89|1615.39|26
1614252020000|2021-02-25 11:20:20|1622.06|1615.56|1621.92|1615.42|1622.1|1615.6|1621.86|1615.36|33
1614252030000|2021-02-25 11:20:30|1621.88|1615.38|1621.99|1615.49|1622.07|1615.57|1621.84|1615.34|33
1614252040000|2021-02-25 11:20:40|1622|1615.5|1622.03|1615.53|1622.09|1615.59|1621.93|1615.43|17
1614252050000|2021-02-25 11:20:50|1622.07|1615.57|1622.01|1615.51|1622.11|1615.61|1622.01|1615.51|23
1614252060000|2021-02-25 11:21:00|1622|1615.5|1622.02|1615.52|1622.11|1615.61|1621.98|1615.48|28
1614252070000|2021-02-25 11:21:10|1622.08|1615.58|1621.96|1615.46|1622.1|1615.6|1621.94|1615.44|26
1614252080000|2021-02-25 11:21:20|1622.03|1615.53|1621.55|1615.05|1622.06|1615.56|1621.49|1614.99|27
1614252090000|2021-02-25 11:21:30|1621.53|1615.03|1621.78|1615.28|1622.03|1615.53|1621.43|1614.93|25
1614252100000|2021-02-25 11:21:40|1621.84|1615.34|1621.6|1615.1|1621.84|1615.34|1621.56|1615.06|16
1614252110000|2021-02-25 11:21:50|1621.59|1615.09|1621.13|1614.63|1621.63|1615.13|1621.11|1614.61|26
1614252120000|2021-02-25 11:22:00|1621.11|1614.61|1622.34|1615.84|1622.34|1615.84|1621.03|1614.53|24
1614252130000|2021-02-25 11:22:10|1622.31|1615.81|1622.26|1615.76|1622.35|1615.85|1622.23|1615.73|24
1614252140000|2021-02-25 11:22:20|1622.23|1615.73|1621.88|1615.38|1622.24|1615.74|1621.88|1615.38|25
1614252150000|2021-02-25 11:22:30|1622|1615.5|1621.9|1615.4|1622.08|1615.58|1621.52|1615.02|25
1614252160000|2021-02-25 11:22:40|1621.89|1615.39|1621.4|1614.9|1621.9|1615.4|1621.37|1614.87|25
1614252170000|2021-02-25 11:22:50|1621.37|1614.87|1621.2|1614.7|1621.4|1614.9|1621.2|1614.7|27
1614252180000|2021-02-25 11:23:00|1621.25|1614.75|1621.24|1614.74|1621.37|1614.87|1621.2|1614.7|27
1614252190000|2021-02-25 11:23:10|1621.29|1614.79|1621.08|1614.58|1621.29|1614.79|1621.06|1614.56|20
1614252200000|2021-02-25 11:23:20|1621.06|1614.56|1620.33|1613.83|1621.07|1614.57|1620.33|1613.83|27
1614252210000|2021-02-25 11:23:30|1620.31|1613.81|1618.98|1612.48|1620.31|1613.81|1618.96|1612.46|30
1614252220000|2021-02-25 11:23:40|1618.99|1612.49|1618.12|1611.62|1618.99|1612.49|1618.01|1611.51|24
1614252230000|2021-02-25 11:23:50|1618.05|1611.55|1618.12|1611.62|1618.19|1611.69|1618.05|1611.55|14
1614252240000|2021-02-25 11:24:00|1618.14|1611.64|1620.33|1613.83|1620.34|1613.84|1618.14|1611.64|33
1614252250000|2021-02-25 11:24:10|1620.32|1613.82|1619.4|1612.9|1620.32|1613.82|1619.27|1612.77|35
1614252260000|2021-02-25 11:24:20|1619.45|1612.95|1619.9|1613.4|1619.9|1613.4|1619.4|1612.9|23
1614252270000|2021-02-25 11:24:30|1619.92|1613.42|1620.08|1613.58|1620.16|1613.66|1619.87|1613.37|31
1614252280000|2021-02-25 11:24:40|1620.07|1613.57|1619.93|1613.43|1620.1|1613.6|1619.93|1613.43|23
1614252290000|2021-02-25 11:24:50|1619.91|1613.41|1619.92|1613.42|1619.94|1613.44|1619.9|1613.4|17
1614252300000|2021-02-25 11:25:00|1619.93|1613.43|1619.9|1613.4|1619.94|1613.44|1619.86|1613.36|20
1614252310000|2021-02-25 11:25:10|1619.89|1613.39|1618.56|1612.06|1619.9|1613.4|1618.56|1612.06|25
1614252320000|2021-02-25 11:25:20|1618.6|1612.1|1619.19|1612.69|1619.19|1612.69|1618.59|1612.09|32
1614252330000|2021-02-25 11:25:30|1619.35|1612.85|1620.35|1613.85|1620.35|1613.85|1619.35|1612.85|28
1614252340000|2021-02-25 11:25:40|1620.34|1613.84|1619.6|1613.1|1620.34|1613.84|1619.6|1613.1|25
1614252350000|2021-02-25 11:25:50|1619.62|1613.12|1620.32|1613.82|1620.51|1614.01|1619.6|1613.1|32
1614252360000|2021-02-25 11:26:00|1620.34|1613.84|1620.16|1613.66|1620.41|1613.91|1620.16|1613.66|33
1614252370000|2021-02-25 11:26:10|1620.11|1613.61|1619.57|1613.07|1620.32|1613.82|1619.55|1613.05|28
1614252380000|2021-02-25 11:26:20|1619.6|1613.1|1619.5|1613|1619.6|1613.1|1619.46|1612.96|26
1614252390000|2021-02-25 11:26:30|1619.48|1612.98|1619.03|1612.53|1619.48|1612.98|1618.97|1612.47|28
1614252400000|2021-02-25 11:26:40|1619.09|1612.59|1619.05|1612.55|1619.1|1612.6|1618.95|1612.45|25
1614252410000|2021-02-25 11:26:50|1619.04|1612.54|1618.98|1612.48|1619.17|1612.67|1618.88|1612.38|29
1614252420000|2021-02-25 11:27:00|1619.03|1612.53|1619.17|1612.67|1619.47|1612.97|1619.03|1612.53|25
1614252430000|2021-02-25 11:27:10|1619.15|1612.65|1619.78|1613.28|1619.78|1613.28|1619.1|1612.6|20
1614252440000|2021-02-25 11:27:20|1619.74|1613.24|1619.23|1612.73|1619.92|1613.42|1619.23|1612.73|23
1614252450000|2021-02-25 11:27:30|1619.2|1612.7|1619.33|1612.83|1619.36|1612.86|1619.17|1612.67|29
1614252460000|2021-02-25 11:27:40|1619.3|1612.8|1619.16|1612.66|1619.4|1612.9|1619.16|1612.66|28
1614252470000|2021-02-25 11:27:50|1619.13|1612.63|1617.66|1611.16|1619.13|1612.63|1617.66|1611.16|36
1614252480000|2021-02-25 11:28:00|1617.75|1611.25|1617.57|1611.07|1617.75|1611.25|1617.4|1610.9|24
1614252490000|2021-02-25 11:28:10|1617.56|1611.06|1618.39|1611.89|1618.52|1612.02|1617.51|1611.01|32
1614252500000|2021-02-25 11:28:20|1618.28|1611.78|1618.72|1612.22|1618.91|1612.41|1618.24|1611.74|28
1614252510000|2021-02-25 11:28:30|1618.71|1612.21|1618.58|1612.08|1618.75|1612.25|1618.56|1612.06|27
1614252520000|2021-02-25 11:28:40|1618.62|1612.12|1617.93|1611.43|1618.62|1612.12|1617.8|1611.3|26
1614252530000|2021-02-25 11:28:50|1617.99|1611.49|1617.99|1611.49|1617.99|1611.49|1617.87|1611.37|19
1614252540000|2021-02-25 11:29:00|1618|1611.5|1617.93|1611.43|1618.04|1611.54|1617.93|1611.43|18
1614252550000|2021-02-25 11:29:10|1617.85|1611.35|1616.89|1610.39|1617.85|1611.35|1616.84|1610.34|17
1614252560000|2021-02-25 11:29:20|1616.85|1610.35|1616|1609.5|1616.86|1610.36|1615.88|1609.38|32
1614252570000|2021-02-25 11:29:30|1616.03|1609.53|1616.4|1609.9|1617.33|1610.83|1616.03|1609.53|34
1614252580000|2021-02-25 11:29:40|1616.31|1609.81|1616.24|1609.74|1616.31|1609.81|1616.14|1609.64|18
1614252590000|2021-02-25 11:29:50|1616.22|1609.72|1615.19|1608.69|1616.31|1609.81|1615.18|1608.68|25
1614252600000|2021-02-25 11:30:00|1615.1|1608.6|1616.97|1610.47|1616.98|1610.48|1615.08|1608.58|38
1614252610000|2021-02-25 11:30:10|1617.01|1610.51|1617.05|1610.55|1617.49|1610.99|1616.83|1610.33|32
1614252620000|2021-02-25 11:30:20|1617.12|1610.62|1616.84|1610.34|1617.17|1610.67|1616.84|1610.34|29
1614252630000|2021-02-25 11:30:30|1616.82|1610.32|1616.53|1610.03|1616.82|1610.32|1616.32|1609.82|32
1614252640000|2021-02-25 11:30:40|1616.49|1609.99|1617.07|1610.57|1617.15|1610.65|1616.43|1609.93|30
1614252650000|2021-02-25 11:30:50|1617.16|1610.66|1616.82|1610.32|1617.16|1610.66|1616.68|1610.18|29
1614252660000|2021-02-25 11:31:00|1616.8|1610.3|1617.21|1610.71|1617.21|1610.71|1616.68|1610.18|30
1614252670000|2021-02-25 11:31:10|1617.22|1610.72|1617.17|1610.67|1617.35|1610.85|1617.04|1610.54|32
1614252680000|2021-02-25 11:31:20|1617.16|1610.66|1617.12|1610.62|1617.2|1610.7|1617|1610.5|26
1614252690000|2021-02-25 11:31:30|1617.14|1610.64|1618.23|1611.73|1618.54|1612.04|1617.11|1610.61|34
1614252700000|2021-02-25 11:31:40|1618.31|1611.81|1618.44|1611.94|1618.6|1612.1|1618.17|1611.67|27
1614252710000|2021-02-25 11:31:50|1618.55|1612.05|1618.5|1612|1618.88|1612.38|1618.45|1611.95|26
1614252720000|2021-02-25 11:32:00|1618.48|1611.98|1619|1612.5|1619.13|1612.63|1618.48|1611.98|30
1614252730000|2021-02-25 11:32:10|1619.01|1612.51|1619.42|1612.92|1619.59|1613.09|1619.01|1612.51|24
1614252740000|2021-02-25 11:32:20|1619.39|1612.89|1618.22|1611.72|1619.39|1612.89|1618.16|1611.66|30
1614252750000|2021-02-25 11:32:30|1618.28|1611.78|1618.53|1612.03|1618.54|1612.04|1617.79|1611.29|33
1614252760000|2021-02-25 11:32:40|1618.61|1612.11|1618.41|1611.91|1618.66|1612.16|1618.19|1611.69|27
1614252770000|2021-02-25 11:32:50|1618.35|1611.85|1617.35|1610.85|1618.49|1611.99|1617.35|1610.85|31
1614252780000|2021-02-25 11:33:00|1617.37|1610.87|1617.2|1610.7|1617.37|1610.87|1617.01|1610.51|35
1614252790000|2021-02-25 11:33:10|1617.25|1610.75|1617.31|1610.81|1617.31|1610.81|1616.93|1610.43|31
1614252800000|2021-02-25 11:33:20|1617.29|1610.79|1618.2|1611.7|1618.24|1611.74|1617.29|1610.79|34
1614252810000|2021-02-25 11:33:30|1618.21|1611.71|1618.56|1612.06|1618.56|1612.06|1618.18|1611.68|30
1614252820000|2021-02-25 11:33:40|1618.75|1612.25|1618.78|1612.28|1619.09|1612.59|1618.75|1612.25|34
1614252830000|2021-02-25 11:33:50|1618.81|1612.31|1618.76|1612.26|1619.11|1612.61|1618.73|1612.23|33
1614252840000|2021-02-25 11:34:00|1618.74|1612.24|1618.63|1612.13|1618.82|1612.32|1618.47|1611.97|31
1614252850000|2021-02-25 11:34:10|1618.64|1612.14|1618.48|1611.98|1619.14|1612.64|1618.46|1611.96|33
1614252860000|2021-02-25 11:34:20|1618.47|1611.97|1618.65|1612.15|1618.69|1612.19|1618.16|1611.66|31
1614252870000|2021-02-25 11:34:30|1618.64|1612.14|1618.9|1612.4|1619.21|1612.71|1618.64|1612.14|32
1614252880000|2021-02-25 11:34:40|1618.92|1612.42|1619.2|1612.7|1619.2|1612.7|1618.79|1612.29|31
1614252890000|2021-02-25 11:34:50|1619.25|1612.75|1619.35|1612.85|1619.41|1612.91|1619.21|1612.71|28
1614252900000|2021-02-25 11:35:00|1619.39|1612.89|1619.17|1612.67|1619.39|1612.89|1618.97|1612.47|24
1614252910000|2021-02-25 11:35:10|1619.14|1612.64|1619.02|1612.52|1619.15|1612.65|1618.84|1612.34|27
1614252920000|2021-02-25 11:35:20|1619.05|1612.55|1618.94|1612.44|1619.16|1612.66|1618.93|1612.43|28
1614252930000|2021-02-25 11:35:30|1618.93|1612.43|1618.63|1612.13|1618.93|1612.43|1618.41|1611.91|24
1614252940000|2021-02-25 11:35:40|1618.65|1612.15|1617.5|1611|1618.65|1612.15|1617.5|1611|32
1614252950000|2021-02-25 11:35:50|1617.36|1610.86|1618.26|1611.76|1618.3|1611.8|1617.21|1610.71|35
1614252960000|2021-02-25 11:36:00|1618.28|1611.78|1618.78|1612.28|1618.78|1612.28|1618.19|1611.69|32
1614252970000|2021-02-25 11:36:10|1618.83|1612.33|1618.54|1612.04|1618.89|1612.39|1618.54|1612.04|24
1614252980000|2021-02-25 11:36:20|1618.47|1611.97|1617.97|1611.47|1618.47|1611.97|1617.97|1611.47|20
1614252990000|2021-02-25 11:36:30|1618|1611.5|1617|1610.5|1618|1611.5|1617|1610.5|35
1614253000000|2021-02-25 11:36:40|1617.02|1610.52|1616.92|1610.42|1617.02|1610.52|1616.83|1610.33|30
1614253010000|2021-02-25 11:36:50|1616.94|1610.44|1618.08|1611.58|1618.08|1611.58|1616.92|1610.42|32
1614253020000|2021-02-25 11:37:00|1618.07|1611.57|1618.27|1611.77|1618.27|1611.77|1618.03|1611.53|25
1614253030000|2021-02-25 11:37:10|1618.29|1611.79|1617.9|1611.4|1618.33|1611.83|1617.86|1611.36|21
1614253040000|2021-02-25 11:37:20|1618.15|1611.65|1618.33|1611.83|1618.33|1611.83|1618.12|1611.62|23
1614253050000|2021-02-25 11:37:30|1618.35|1611.85|1618.67|1612.17|1618.67|1612.17|1618.31|1611.81|27
1614253060000|2021-02-25 11:37:40|1618.66|1612.16|1618.08|1611.58|1618.73|1612.23|1617.96|1611.46|34
1614253070000|2021-02-25 11:37:50|1618.05|1611.55|1618.19|1611.69|1618.31|1611.81|1618.05|1611.55|22
1614253080000|2021-02-25 11:38:00|1618.13|1611.63|1617.44|1610.94|1618.2|1611.7|1617.44|1610.94|31
1614253090000|2021-02-25 11:38:10|1617.38|1610.88|1618.1|1611.6|1618.1|1611.6|1617.38|1610.88|26
1614253100000|2021-02-25 11:38:20|1618.09|1611.59|1618.24|1611.74|1618.28|1611.78|1618.09|1611.59|27
1614253110000|2021-02-25 11:38:30|1618.18|1611.68|1618.71|1612.21|1618.84|1612.34|1618.16|1611.66|35
1614253120000|2021-02-25 11:38:40|1618.88|1612.38|1618.93|1612.43|1619.3|1612.8|1618.81|1612.31|33
1614253130000|2021-02-25 11:38:50|1618.94|1612.44|1618.59|1612.09|1619.05|1612.55|1618.59|1612.09|25
1614253140000|2021-02-25 11:39:00|1618.57|1612.07|1618.49|1611.99|1618.58|1612.08|1618.37|1611.87|12
1614253150000|2021-02-25 11:39:10|1618.54|1612.04|1618.71|1612.21|1618.74|1612.24|1618.54|1612.04|28
1614253160000|2021-02-25 11:39:20|1618.75|1612.25|1618.87|1612.37|1619.09|1612.59|1618.73|1612.23|26
1614253170000|2021-02-25 11:39:30|1618.86|1612.36|1619.1|1612.6|1619.1|1612.6|1618.8|1612.3|21
1614253180000|2021-02-25 11:39:40|1619.21|1612.71|1619.39|1612.89|1619.39|1612.89|1618.89|1612.39|36
1614253190000|2021-02-25 11:39:50|1619.33|1612.83|1619.47|1612.97|1619.47|1612.97|1619.33|1612.83|11
1614253200000|2021-02-25 11:40:00|1619.51|1613.01|1619.8|1613.3|1619.87|1613.37|1619.51|1613.01|27
1614253210000|2021-02-25 11:40:10|1619.79|1613.29|1619.94|1613.44|1619.95|1613.45|1619.71|1613.21|28
1614253220000|2021-02-25 11:40:20|1619.91|1613.41|1619.82|1613.32|1619.91|1613.41|1619.81|1613.31|21
1614253230000|2021-02-25 11:40:30|1619.8|1613.3|1619.87|1613.37|1619.89|1613.39|1619.73|1613.23|20
1614253240000|2021-02-25 11:40:40|1619.91|1613.41|1620.74|1614.24|1620.77|1614.27|1619.86|1613.36|31
1614253250000|2021-02-25 11:40:50|1620.92|1614.42|1620.7|1614.2|1620.97|1614.47|1620.45|1613.95|22
1614253260000|2021-02-25 11:41:00|1620.71|1614.21|1620.97|1614.47|1620.97|1614.47|1620.59|1614.09|25
1614253270000|2021-02-25 11:41:10|1620.96|1614.46|1620.94|1614.44|1620.99|1614.49|1620.87|1614.37|28
1614253280000|2021-02-25 11:41:20|1620.93|1614.43|1620.8|1614.3|1621.01|1614.51|1620.59|1614.09|33
1614253290000|2021-02-25 11:41:30|1620.75|1614.25|1620.62|1614.12|1620.75|1614.25|1620.41|1613.91|33
1614253300000|2021-02-25 11:41:40|1620.7|1614.2|1620.35|1613.85|1620.7|1614.2|1620.31|1613.81|34
1614253310000|2021-02-25 11:41:50|1620.36|1613.86|1620.33|1613.83|1620.4|1613.9|1620.31|1613.81|32
1614253320000|2021-02-25 11:42:00|1620.38|1613.88|1620.46|1613.96|1620.46|1613.96|1620.33|1613.83|24
1614253330000|2021-02-25 11:42:10|1620.45|1613.95|1620.67|1614.17|1620.73|1614.23|1620.45|1613.95|19
1614253340000|2021-02-25 11:42:20|1620.65|1614.15|1620.04|1613.54|1620.67|1614.17|1620.04|1613.54|21
1614253350000|2021-02-25 11:42:30|1620.05|1613.55|1620.01|1613.51|1620.12|1613.62|1620.01|1613.51|26
1614253360000|2021-02-25 11:42:40|1620.02|1613.52|1620.04|1613.54|1620.05|1613.55|1620|1613.5|26
1614253370000|2021-02-25 11:42:50|1620|1613.5|1620.01|1613.51|1620.05|1613.55|1619.99|1613.49|18
1614253380000|2021-02-25 11:43:00|1620.02|1613.52|1620.61|1614.11|1620.66|1614.16|1620.01|1613.51|29
1614253390000|2021-02-25 11:43:10|1620.6|1614.1|1620.59|1614.09|1620.75|1614.25|1620.58|1614.08|28
1614253400000|2021-02-25 11:43:20|1620.6|1614.1|1620.11|1613.61|1620.61|1614.11|1620.11|1613.61|16
1614253410000|2021-02-25 11:43:30|1620.08|1613.58|1619.95|1613.45|1620.1|1613.6|1619.87|1613.37|22
1614253420000|2021-02-25 11:43:40|1620.01|1613.51|1619.67|1613.17|1620.06|1613.56|1619.51|1613.01|19
1614253430000|2021-02-25 11:43:50|1619.69|1613.19|1619.48|1612.98|1619.81|1613.31|1619.22|1612.72|26
1614253440000|2021-02-25 11:44:00|1619.49|1612.99|1618.76|1612.26|1619.97|1613.47|1618.76|1612.26|35
1614253450000|2021-02-25 11:44:10|1618.67|1612.17|1618.27|1611.77|1618.79|1612.29|1618.27|1611.77|27
1614253460000|2021-02-25 11:44:20|1618.41|1611.91|1617.18|1610.68|1618.41|1611.91|1617.16|1610.66|22
1614253470000|2021-02-25 11:44:30|1617.16|1610.66|1616.37|1609.87|1617.16|1610.66|1616.37|1609.87|20
1614253480000|2021-02-25 11:44:40|1616.36|1609.86|1616.05|1609.55|1616.46|1609.96|1616.04|1609.54|20
1614253490000|2021-02-25 11:44:50|1616.07|1609.57|1615.94|1609.44|1616.07|1609.57|1615.74|1609.24|26
1614253500000|2021-02-25 11:45:00|1616|1609.5|1616.67|1610.17|1616.74|1610.24|1615.87|1609.37|31
1614253510000|2021-02-25 11:45:10|1616.68|1610.18|1616.46|1609.96|1616.77|1610.27|1616.46|1609.96|25
1614253520000|2021-02-25 11:45:20|1616.47|1609.97|1616.61|1610.11|1616.67|1610.17|1616.47|1609.97|24
1614253530000|2021-02-25 11:45:30|1616.73|1610.23|1616.58|1610.08|1616.73|1610.23|1616.55|1610.05|27
1614253540000|2021-02-25 11:45:40|1616.57|1610.07|1616.8|1610.3|1616.8|1610.3|1616.54|1610.04|35
1614253550000|2021-02-25 11:45:50|1616.73|1610.23|1617.16|1610.66|1617.21|1610.71|1616.73|1610.23|36
1614253560000|2021-02-25 11:46:00|1617.18|1610.68|1617.25|1610.75|1617.33|1610.83|1617.13|1610.63|32
1614253570000|2021-02-25 11:46:10|1617.26|1610.76|1618.11|1611.61|1618.19|1611.69|1617.18|1610.68|32
1614253580000|2021-02-25 11:46:20|1618.1|1611.6|1618.21|1611.71|1618.23|1611.73|1618.06|1611.56|30
1614253590000|2021-02-25 11:46:30|1618.24|1611.74|1618.58|1612.08|1618.6|1612.1|1618.19|1611.69|20
1614253600000|2021-02-25 11:46:40|1618.67|1612.17|1619.12|1612.62|1619.13|1612.63|1618.62|1612.12|31
1614253610000|2021-02-25 11:46:50|1619.17|1612.67|1619.27|1612.77|1619.29|1612.79|1619.12|1612.62|24
1614253620000|2021-02-25 11:47:00|1619.38|1612.88|1620.3|1613.8|1620.5|1614|1619.38|1612.88|31
1614253630000|2021-02-25 11:47:10|1620.29|1613.79|1618.47|1611.97|1620.34|1613.84|1618.25|1611.75|31
1614253640000|2021-02-25 11:47:20|1618.48|1611.98|1618.99|1612.49|1619.07|1612.57|1618.34|1611.84|31
1614253650000|2021-02-25 11:47:30|1618.98|1612.48|1620.05|1613.55|1620.12|1613.62|1618.98|1612.48|36
1614253660000|2021-02-25 11:47:40|1620.04|1613.54|1620.26|1613.76|1620.27|1613.77|1620.04|1613.54|35
1614253670000|2021-02-25 11:47:50|1620.23|1613.73|1620.21|1613.71|1620.36|1613.86|1620.18|1613.68|30
1614253680000|2021-02-25 11:48:00|1620.22|1613.72|1620.12|1613.62|1620.31|1613.81|1620.12|1613.62|30
1614253690000|2021-02-25 11:48:10|1620.15|1613.65|1620.2|1613.7|1620.27|1613.77|1620.15|1613.65|27
1614253700000|2021-02-25 11:48:20|1620.19|1613.69|1620.3|1613.8|1620.3|1613.8|1620.18|1613.68|16
1614253710000|2021-02-25 11:48:30|1620.33|1613.83|1620.78|1614.28|1620.78|1614.28|1620.33|1613.83|25
1614253720000|2021-02-25 11:48:40|1620.9|1614.4|1621.38|1614.88|1621.4|1614.9|1620.9|1614.4|35
1614253730000|2021-02-25 11:48:50|1621.39|1614.89|1621.73|1615.23|1621.73|1615.23|1621.2|1614.7|32
1614253740000|2021-02-25 11:49:00|1621.81|1615.31|1621.85|1615.35|1621.88|1615.38|1621.73|1615.23|36
1614253750000|2021-02-25 11:49:10|1621.84|1615.34|1622.35|1615.85|1622.5|1616|1621.84|1615.34|27
1614253760000|2021-02-25 11:49:20|1622.36|1615.86|1622.75|1616.25|1622.76|1616.26|1622.35|1615.85|28
1614253770000|2021-02-25 11:49:30|1622.76|1616.26|1622.94|1616.44|1622.97|1616.47|1622.75|1616.25|23
1614253780000|2021-02-25 11:49:40|1623|1616.5|1623.89|1617.39|1623.98|1617.48|1622.94|1616.44|34
1614253790000|2021-02-25 11:49:50|1623.92|1617.42|1624.31|1617.81|1624.32|1617.82|1623.89|1617.39|37
1614253800000|2021-02-25 11:50:00|1624.32|1617.82|1624.74|1618.24|1624.86|1618.36|1624.27|1617.77|34
1614253810000|2021-02-25 11:50:10|1624.64|1618.14|1622.51|1616.01|1624.64|1618.14|1622.45|1615.95|39
1614253820000|2021-02-25 11:50:20|1622.34|1615.84|1622.57|1616.07|1622.8|1616.3|1622.3|1615.8|35
1614253830000|2021-02-25 11:50:30|1622.55|1616.05|1621.7|1615.2|1622.68|1616.18|1621.64|1615.14|30
1614253840000|2021-02-25 11:50:40|1621.72|1615.22|1622.5|1616|1622.5|1616|1621.64|1615.14|34
1614253850000|2021-02-25 11:50:50|1622.61|1616.11|1621.87|1615.37|1622.75|1616.25|1621.82|1615.32|34
1614253860000|2021-02-25 11:51:00|1621.89|1615.39|1621.84|1615.34|1621.92|1615.42|1621.79|1615.29|31
1614253870000|2021-02-25 11:51:10|1621.88|1615.38|1621.35|1614.85|1621.88|1615.38|1621.34|1614.84|26
1614253880000|2021-02-25 11:51:20|1621.55|1615.05|1621.77|1615.27|1621.77|1615.27|1621.45|1614.95|34
1614253890000|2021-02-25 11:51:30|1621.75|1615.25|1622.47|1615.97|1622.47|1615.97|1621.75|1615.25|25
1614253900000|2021-02-25 11:51:40|1622.44|1615.94|1622.9|1616.4|1623.17|1616.67|1622.43|1615.93|29
1614253910000|2021-02-25 11:51:50|1622.87|1616.37|1623.18|1616.68|1623.22|1616.72|1622.87|1616.37|31
1614253920000|2021-02-25 11:52:00|1623.21|1616.71|1623.91|1617.41|1623.91|1617.41|1623.1|1616.6|26
1614253930000|2021-02-25 11:52:10|1623.87|1617.37|1624.58|1618.08|1624.68|1618.18|1623.87|1617.37|33
1614253940000|2021-02-25 11:52:20|1624.55|1618.05|1626.15|1619.65|1626.15|1619.65|1624.53|1618.03|34
1614253950000|2021-02-25 11:52:30|1626.16|1619.66|1626.55|1620.05|1626.6|1620.1|1625.91|1619.41|29
1614253960000|2021-02-25 11:52:40|1626.54|1620.04|1628.02|1621.52|1628.04|1621.54|1626.54|1620.04|29
1614253970000|2021-02-25 11:52:50|1628.1|1621.6|1628.48|1621.98|1628.5|1622|1627.58|1621.08|35
1614253980000|2021-02-25 11:53:00|1628.49|1621.99|1628.48|1621.98|1628.59|1622.09|1628.36|1621.86|27
1614253990000|2021-02-25 11:53:10|1628.52|1622.02|1628.57|1622.07|1628.84|1622.34|1628.52|1622.02|27
1614254000000|2021-02-25 11:53:20|1628.62|1622.12|1628.57|1622.07|1628.65|1622.15|1628.29|1621.79|32
1614254010000|2021-02-25 11:53:30|1628.58|1622.08|1628.38|1621.88|1628.59|1622.09|1628.21|1621.71|27
1614254020000|2021-02-25 11:53:40|1628.41|1621.91|1626.72|1620.22|1628.41|1621.91|1626.68|1620.18|33
1614254030000|2021-02-25 11:53:50|1626.5|1620|1625.69|1619.19|1626.78|1620.28|1625.69|1619.19|29
1614254040000|2021-02-25 11:54:00|1625.57|1619.07|1625.82|1619.32|1625.96|1619.46|1625.54|1619.04|29
1614254050000|2021-02-25 11:54:10|1625.72|1619.22|1625.63|1619.13|1625.86|1619.36|1625.63|1619.13|26
1614254060000|2021-02-25 11:54:20|1625.64|1619.14|1624.23|1617.73|1625.64|1619.14|1624.23|1617.73|27
1614254070000|2021-02-25 11:54:30|1624.24|1617.74|1622.97|1616.47|1624.24|1617.74|1622.95|1616.45|30
1614254080000|2021-02-25 11:54:40|1623|1616.5|1623.75|1617.25|1623.75|1617.25|1623|1616.5|36
1614254090000|2021-02-25 11:54:50|1623.67|1617.17|1623.77|1617.27|1623.92|1617.42|1623.6|1617.1|35
1614254100000|2021-02-25 11:55:00|1623.76|1617.26|1623.51|1617.01|1623.76|1617.26|1623.39|1616.89|25
1614254110000|2021-02-25 11:55:10|1623.47|1616.97|1623.3|1616.8|1623.61|1617.11|1623.3|1616.8|32
1614254120000|2021-02-25 11:55:20|1623.29|1616.79|1623.28|1616.78|1623.29|1616.79|1622.73|1616.23|29
1614254130000|2021-02-25 11:55:30|1623.48|1616.98|1623.52|1617.02|1623.55|1617.05|1623.36|1616.86|31
1614254140000|2021-02-25 11:55:40|1623.53|1617.03|1623.97|1617.47|1623.97|1617.47|1623.53|1617.03|29
1614254150000|2021-02-25 11:55:50|1624|1617.5|1624.21|1617.71|1624.21|1617.71|1623.93|1617.43|36
1614254160000|2021-02-25 11:56:00|1624.16|1617.66|1624.29|1617.79|1624.3|1617.8|1624.09|1617.59|30
1614254170000|2021-02-25 11:56:10|1624.31|1617.81|1625.88|1619.38|1625.88|1619.38|1624.31|1617.81|34
1614254180000|2021-02-25 11:56:20|1626.02|1619.52|1627.21|1620.71|1627.35|1620.85|1625.99|1619.49|32
1614254190000|2021-02-25 11:56:30|1627.38|1620.88|1626.63|1620.13|1627.44|1620.94|1626.56|1620.06|27
1614254200000|2021-02-25 11:56:40|1626.64|1620.14|1628.05|1621.55|1628.21|1621.71|1626.33|1619.83|40
1614254210000|2021-02-25 11:56:50|1628.06|1621.56|1630.22|1623.72|1630.22|1623.72|1627.92|1621.42|26
1614254220000|2021-02-25 11:57:00|1630.21|1623.71|1629.8|1623.3|1630.57|1624.07|1629.6|1623.1|39
1614254230000|2021-02-25 11:57:10|1629.68|1623.18|1629.26|1622.76|1629.68|1623.18|1629.16|1622.66|27
1614254240000|2021-02-25 11:57:20|1629.21|1622.71|1628.62|1622.12|1629.21|1622.71|1628.32|1621.82|33
1614254250000|2021-02-25 11:57:30|1628.63|1622.13|1630.18|1623.68|1630.18|1623.68|1628.62|1622.12|32
1614254260000|2021-02-25 11:57:40|1630.23|1623.73|1630.8|1624.3|1630.81|1624.31|1629.94|1623.44|36
1614254270000|2021-02-25 11:57:50|1630.79|1624.29|1630.56|1624.06|1630.8|1624.3|1630.46|1623.96|29
1614254280000|2021-02-25 11:58:00|1630.57|1624.07|1629.89|1623.39|1630.67|1624.17|1629.88|1623.38|29
1614254290000|2021-02-25 11:58:10|1629.88|1623.38|1629.7|1623.2|1630.05|1623.55|1629.7|1623.2|30
1614254300000|2021-02-25 11:58:20|1629.68|1623.18|1629.21|1622.71|1629.68|1623.18|1629.11|1622.61|26
1614254310000|2021-02-25 11:58:30|1629.24|1622.74|1628.66|1622.16|1629.24|1622.74|1628.6|1622.1|27
1614254320000|2021-02-25 11:58:40|1628.64|1622.14|1628.23|1621.73|1628.83|1622.33|1628.15|1621.65|35
1614254330000|2021-02-25 11:58:50|1628.33|1621.83|1628.19|1621.69|1628.39|1621.89|1628.19|1621.69|30
1614254340000|2021-02-25 11:59:00|1628.22|1621.72|1629.6|1623.1|1629.94|1623.44|1628.16|1621.66|38
1614254350000|2021-02-25 11:59:10|1629.48|1622.98|1628.5|1622|1629.48|1622.98|1628.5|1622|32
1614254360000|2021-02-25 11:59:20|1628.49|1621.99|1626.06|1619.56|1628.49|1621.99|1626.06|1619.56|28
1614254370000|2021-02-25 11:59:30|1626.05|1619.55|1625.48|1618.98|1626.08|1619.58|1625.48|1618.98|26
1614254380000|2021-02-25 11:59:40|1625.46|1618.96|1624.45|1617.95|1625.46|1618.96|1624.45|1617.95|19
1614254390000|2021-02-25 11:59:50|1624.46|1617.96|1626.52|1620.02|1626.53|1620.03|1624.44|1617.94|39
1614254400000|2021-02-25 12:00:00|1626.56|1620.06|1630.04|1623.54|1630.09|1623.59|1626.52|1620.02|34
1614254410000|2021-02-25 12:00:10|1630.05|1623.55|1631.27|1624.77|1631.42|1624.92|1629.95|1623.45|36
1614254420000|2021-02-25 12:00:20|1631.29|1624.79|1631.99|1625.49|1631.99|1625.49|1631.29|1624.79|28
1614254430000|2021-02-25 12:00:30|1632.01|1625.51|1631.06|1624.56|1632.11|1625.61|1630.83|1624.33|39
1614254440000|2021-02-25 12:00:40|1631.01|1624.51|1631.47|1624.97|1631.65|1625.15|1630.79|1624.29|36
1614254450000|2021-02-25 12:00:50|1631.48|1624.98|1630.69|1624.19|1631.56|1625.06|1630.62|1624.12|29
1614254460000|2021-02-25 12:01:00|1630.65|1624.15|1632.16|1625.66|1632.16|1625.66|1630.65|1624.15|34
1614254470000|2021-02-25 12:01:10|1632.24|1625.74|1632.65|1626.15|1632.75|1626.25|1632.24|1625.74|30
1614254480000|2021-02-25 12:01:20|1632.72|1626.22|1634.81|1628.31|1635.33|1628.83|1632.72|1626.22|35
1614254490000|2021-02-25 12:01:30|1634.89|1628.39|1635.56|1629.06|1635.6|1629.1|1634.02|1627.52|37
1614254500000|2021-02-25 12:01:40|1635.5|1629|1636.18|1629.68|1636.18|1629.68|1635.5|1629|38
1614254510000|2021-02-25 12:01:50|1636.19|1629.69|1636.78|1630.28|1636.84|1630.34|1636.18|1629.68|37
1614254520000|2021-02-25 12:02:00|1636.66|1630.16|1635.45|1628.95|1636.66|1630.16|1635.33|1628.83|37
1614254530000|2021-02-25 12:02:10|1635.49|1628.99|1634.81|1628.31|1635.59|1629.09|1634.69|1628.19|33
1614254540000|2021-02-25 12:02:20|1634.75|1628.25|1634.69|1628.19|1635.22|1628.72|1634.66|1628.16|35
1614254550000|2021-02-25 12:02:30|1634.88|1628.38|1633.72|1627.22|1634.88|1628.38|1633.5|1627|30
1614254560000|2021-02-25 12:02:40|1633.77|1627.27|1634.05|1627.55|1634.05|1627.55|1633.38|1626.88|26
1614254570000|2021-02-25 12:02:50|1634.02|1627.52|1635.78|1629.28|1635.78|1629.28|1633.79|1627.29|37
1614254580000|2021-02-25 12:03:00|1635.92|1629.42|1636.97|1630.47|1637.18|1630.68|1635.92|1629.42|37
1614254590000|2021-02-25 12:03:10|1637.19|1630.69|1638.17|1631.67|1638.45|1631.95|1637.06|1630.56|35
1614254600000|2021-02-25 12:03:20|1638.1|1631.6|1637.19|1630.69|1638.1|1631.6|1636.54|1630.04|38
1614254610000|2021-02-25 12:03:30|1637.3|1630.8|1638.76|1632.26|1638.76|1632.26|1637.3|1630.8|38
1614254620000|2021-02-25 12:03:40|1638.58|1632.08|1640.12|1633.62|1640.12|1633.62|1638.37|1631.87|38
1614254630000|2021-02-25 12:03:50|1640.13|1633.63|1640.23|1633.73|1640.43|1633.93|1639.94|1633.44|37
1614254640000|2021-02-25 12:04:00|1640.22|1633.72|1639.77|1633.27|1640.28|1633.78|1638.79|1632.29|36
1614254650000|2021-02-25 12:04:10|1639.68|1633.18|1639.38|1632.88|1640.22|1633.72|1639.3|1632.8|40
1614254660000|2021-02-25 12:04:20|1639.39|1632.89|1639.39|1632.89|1639.66|1633.16|1639.34|1632.84|33
1614254670000|2021-02-25 12:04:30|1639.4|1632.9|1639.92|1633.42|1639.98|1633.48|1639.38|1632.88|33
1614254680000|2021-02-25 12:04:40|1639.9|1633.4|1639.51|1633.01|1639.9|1633.4|1639.46|1632.96|35
1614254690000|2021-02-25 12:04:50|1639.58|1633.08|1638.87|1632.37|1639.58|1633.08|1638.58|1632.08|35
1614254700000|2021-02-25 12:05:00|1638.93|1632.43|1639.98|1633.48|1640.04|1633.54|1638.91|1632.41|34
1614254710000|2021-02-25 12:05:10|1640.01|1633.51|1640.19|1633.69|1640.27|1633.77|1639.83|1633.33|30
1614254720000|2021-02-25 12:05:20|1640.21|1633.71|1640.34|1633.84|1640.41|1633.91|1640.21|1633.71|25
1614254730000|2021-02-25 12:05:30|1640.35|1633.85|1640.38|1633.88|1640.82|1634.32|1640.35|1633.85|32
1614254740000|2021-02-25 12:05:40|1640.37|1633.87|1640.46|1633.96|1640.52|1634.02|1640.37|1633.87|34
1614254750000|2021-02-25 12:05:50|1640.45|1633.95|1640.16|1633.66|1640.45|1633.95|1640.03|1633.53|23
1614254760000|2021-02-25 12:06:00|1640.17|1633.67|1638.04|1631.54|1640.17|1633.67|1638.03|1631.53|35
1614254770000|2021-02-25 12:06:10|1637.9|1631.4|1637.72|1631.22|1638.16|1631.66|1637.24|1630.74|36
1614254780000|2021-02-25 12:06:20|1637.63|1631.13|1636.83|1630.33|1637.68|1631.18|1636.2|1629.7|36
1614254790000|2021-02-25 12:06:30|1637.07|1630.57|1637.85|1631.35|1637.87|1631.37|1637.07|1630.57|40
1614254800000|2021-02-25 12:06:40|1637.93|1631.43|1637.62|1631.12|1639.01|1632.51|1637.52|1631.02|37
1614254810000|2021-02-25 12:06:50|1637.58|1631.08|1637.21|1630.71|1637.64|1631.14|1636.89|1630.39|36
1614254820000|2021-02-25 12:07:00|1637.32|1630.82|1636.99|1630.49|1637.69|1631.19|1636.99|1630.49|38
1614254830000|2021-02-25 12:07:10|1636.92|1630.42|1636.11|1629.61|1637.03|1630.53|1636.08|1629.58|35
1614254840000|2021-02-25 12:07:20|1636.17|1629.67|1635.24|1628.74|1636.17|1629.67|1635.24|1628.74|35
1614254850000|2021-02-25 12:07:30|1635.19|1628.69|1636.15|1629.65|1636.2|1629.7|1634.9|1628.4|37
1614254860000|2021-02-25 12:07:40|1635.96|1629.46|1635.17|1628.67|1636|1629.5|1635.04|1628.54|29
1614254870000|2021-02-25 12:07:50|1635.16|1628.66|1634.27|1627.77|1635.16|1628.66|1632.9|1626.4|36
1614254880000|2021-02-25 12:08:00|1634.26|1627.76|1634.97|1628.47|1635.21|1628.71|1634.23|1627.73|37
1614254890000|2021-02-25 12:08:10|1635.01|1628.51|1635.36|1628.86|1635.62|1629.12|1634.71|1628.21|35
1614254900000|2021-02-25 12:08:20|1635.35|1628.85|1635.76|1629.26|1636.38|1629.88|1635.35|1628.85|34
1614254910000|2021-02-25 12:08:30|1635.86|1629.36|1634.4|1627.9|1635.86|1629.36|1634.4|1627.9|34
1614254920000|2021-02-25 12:08:40|1634.43|1627.93|1634.53|1628.03|1634.59|1628.09|1634.31|1627.81|33
1614254930000|2021-02-25 12:08:50|1634.55|1628.05|1634.23|1627.73|1634.62|1628.12|1634.23|1627.73|31
1614254940000|2021-02-25 12:09:00|1634.25|1627.75|1633.43|1626.93|1634.38|1627.88|1633.43|1626.93|34
1614254950000|2021-02-25 12:09:10|1633.4|1626.9|1632.63|1626.13|1633.6|1627.1|1632.24|1625.74|36
1614254960000|2021-02-25 12:09:20|1632.65|1626.15|1632.41|1625.91|1633.06|1626.56|1632.41|1625.91|31
1614254970000|2021-02-25 12:09:30|1632.45|1625.95|1631.89|1625.39|1632.45|1625.95|1631.82|1625.32|37
1614254980000|2021-02-25 12:09:40|1631.91|1625.41|1632.98|1626.48|1632.98|1626.48|1631.71|1625.21|37
1614254990000|2021-02-25 12:09:50|1632.95|1626.45|1633.34|1626.84|1633.71|1627.21|1632.95|1626.45|39
1614255000000|2021-02-25 12:10:00|1633.22|1626.72|1632.76|1626.26|1633.34|1626.84|1632.7|1626.2|29
1614255010000|2021-02-25 12:10:10|1632.73|1626.23|1631.69|1625.19|1632.92|1626.42|1631.62|1625.12|32
1614255020000|2021-02-25 12:10:20|1631.68|1625.18|1631.93|1625.43|1632.27|1625.77|1631.4|1624.9|31
1614255030000|2021-02-25 12:10:30|1631.81|1625.31|1631.44|1624.94|1631.84|1625.34|1631.42|1624.92|20
1614255040000|2021-02-25 12:10:40|1631.41|1624.91|1631.25|1624.75|1631.41|1624.91|1631.25|1624.75|25
1614255050000|2021-02-25 12:10:50|1631.27|1624.77|1631.16|1624.66|1631.37|1624.87|1631|1624.5|34
1614255060000|2021-02-25 12:11:00|1631.07|1624.57|1632.09|1625.59|1632.22|1625.72|1631.07|1624.57|33
1614255070000|2021-02-25 12:11:10|1632.21|1625.71|1631.99|1625.49|1633.1|1626.6|1631.95|1625.45|36
1614255080000|2021-02-25 12:11:20|1632.03|1625.53|1630.67|1624.17|1632.16|1625.66|1630.63|1624.13|34
1614255090000|2021-02-25 12:11:30|1630.61|1624.11|1630.67|1624.17|1630.75|1624.25|1630.25|1623.75|31
1614255100000|2021-02-25 12:11:40|1630.8|1624.3|1630.4|1623.9|1630.8|1624.3|1629.83|1623.33|32
1614255110000|2021-02-25 12:11:50|1630.37|1623.87|1629.84|1623.34|1630.4|1623.9|1629.76|1623.26|35
1614255120000|2021-02-25 12:12:00|1629.9|1623.4|1629.51|1623.01|1629.91|1623.41|1629.5|1623|32
1614255130000|2021-02-25 12:12:10|1629.5|1623|1627.74|1621.24|1629.52|1623.02|1627.71|1621.21|36
1614255140000|2021-02-25 12:12:20|1627.92|1621.42|1628.51|1622.01|1628.7|1622.2|1627.53|1621.03|36
1614255150000|2021-02-25 12:12:30|1628.53|1622.03|1627.52|1621.02|1628.56|1622.06|1627.33|1620.83|34
1614255160000|2021-02-25 12:12:40|1627.57|1621.07|1627.11|1620.61|1627.57|1621.07|1627.11|1620.61|32
1614255170000|2021-02-25 12:12:50|1627.08|1620.58|1626.75|1620.25|1627.31|1620.81|1626.62|1620.12|38
1614255180000|2021-02-25 12:13:00|1626.63|1620.13|1628.91|1622.41|1628.94|1622.44|1626.63|1620.13|38
1614255190000|2021-02-25 12:13:10|1628.88|1622.38|1627.5|1621|1629.55|1623.05|1627.5|1621|39
1614255200000|2021-02-25 12:13:20|1627.49|1620.99|1628.08|1621.58|1628.08|1621.58|1627.46|1620.96|36
1614255210000|2021-02-25 12:13:30|1628.07|1621.57|1628.63|1622.13|1628.66|1622.16|1627.87|1621.37|35
1614255220000|2021-02-25 12:13:40|1628.69|1622.19|1629.12|1622.62|1629.15|1622.65|1628.48|1621.98|33
1614255230000|2021-02-25 12:13:50|1629.13|1622.63|1628.5|1622|1629.33|1622.83|1628.44|1621.94|36
1614255240000|2021-02-25 12:14:00|1628.51|1622.01|1629.25|1622.75|1629.25|1622.75|1627.74|1621.24|37
1614255250000|2021-02-25 12:14:10|1629.23|1622.73|1629.56|1623.06|1629.56|1623.06|1629|1622.5|33
1614255260000|2021-02-25 12:14:20|1629.59|1623.09|1628.68|1622.18|1629.62|1623.12|1628.68|1622.18|33
1614255270000|2021-02-25 12:14:30|1628.56|1622.06|1629.04|1622.54|1629.04|1622.54|1627.73|1621.23|37
1614255280000|2021-02-25 12:14:40|1629.09|1622.59|1628.69|1622.19|1629.09|1622.59|1628.67|1622.17|30
1614255290000|2021-02-25 12:14:50|1628.68|1622.18|1628.31|1621.81|1628.7|1622.2|1628.18|1621.68|31
1614255300000|2021-02-25 12:15:00|1628.41|1621.91|1627.11|1620.61|1628.41|1621.91|1627.01|1620.51|31
1614255310000|2021-02-25 12:15:10|1627.04|1620.54|1626.43|1619.93|1627.04|1620.54|1625.39|1618.89|38
1614255320000|2021-02-25 12:15:20|1626.32|1619.82|1624.51|1618.01|1626.32|1619.82|1624.51|1618.01|38
1614255330000|2021-02-25 12:15:30|1624.47|1617.97|1624.31|1617.81|1624.53|1618.03|1623.38|1616.88|37
1614255340000|2021-02-25 12:15:40|1624.47|1617.97|1624.05|1617.55|1624.47|1617.97|1623.59|1617.09|37
1614255350000|2021-02-25 12:15:50|1623.89|1617.39|1623.35|1616.85|1623.89|1617.39|1622.52|1616.02|36
1614255360000|2021-02-25 12:16:00|1623.33|1616.83|1623.48|1616.98|1623.8|1617.3|1623.2|1616.7|34
1614255370000|2021-02-25 12:16:10|1623.47|1616.97|1622.61|1616.11|1623.67|1617.17|1622.24|1615.74|31
1614255380000|2021-02-25 12:16:20|1622.55|1616.05|1620.8|1614.3|1622.57|1616.07|1620.71|1614.21|36
1614255390000|2021-02-25 12:16:30|1620.48|1613.98|1619.32|1612.82|1621|1614.5|1619.32|1612.82|35
1614255400000|2021-02-25 12:16:40|1619.19|1612.69|1618.49|1611.99|1619.78|1613.28|1617.9|1611.4|38
1614255410000|2021-02-25 12:16:50|1618.65|1612.15|1619.6|1613.1|1619.8|1613.3|1618.63|1612.13|38
1614255420000|2021-02-25 12:17:00|1619.49|1612.99|1619.99|1613.49|1620.1|1613.6|1619.21|1612.71|38
1614255430000|2021-02-25 12:17:10|1620|1613.5|1619.7|1613.2|1620.91|1614.41|1619.65|1613.15|33
1614255440000|2021-02-25 12:17:20|1619.39|1612.89|1617.62|1611.12|1619.41|1612.91|1617.28|1610.78|30
1614255450000|2021-02-25 12:17:30|1617.74|1611.24|1618.84|1612.34|1618.84|1612.34|1617.74|1611.24|30
1614255460000|2021-02-25 12:17:40|1618.86|1612.36|1618.94|1612.44|1618.99|1612.49|1618.64|1612.14|30
1614255470000|2021-02-25 12:17:50|1618.96|1612.46|1619.27|1612.77|1619.55|1613.05|1618.93|1612.43|28
1614255480000|2021-02-25 12:18:00|1619.29|1612.79|1617.83|1611.33|1619.52|1613.02|1617.83|1611.33|33
1614255490000|2021-02-25 12:18:10|1617.67|1611.17|1617.51|1611.01|1617.84|1611.34|1617.38|1610.88|25
1614255500000|2021-02-25 12:18:20|1617.56|1611.06|1617.2|1610.7|1617.78|1611.28|1617.07|1610.57|35
1614255510000|2021-02-25 12:18:30|1616.91|1610.41|1617.37|1610.87|1617.51|1611.01|1616.91|1610.41|29
1614255520000|2021-02-25 12:18:40|1617.41|1610.91|1617.9|1611.4|1618.41|1611.91|1617.39|1610.89|36
1614255530000|2021-02-25 12:18:50|1617.83|1611.33|1617.55|1611.05|1618.55|1612.05|1617.55|1611.05|36
1614255540000|2021-02-25 12:19:00|1617.49|1610.99|1618.74|1612.24|1618.74|1612.24|1617.31|1610.81|36
1614255550000|2021-02-25 12:19:10|1618.78|1612.28|1617.98|1611.48|1619|1612.5|1617.83|1611.33|32
1614255560000|2021-02-25 12:19:20|1617.9|1611.4|1618.85|1612.35|1618.85|1612.35|1617.9|1611.4|30
1614255570000|2021-02-25 12:19:30|1618.84|1612.34|1618.87|1612.37|1618.92|1612.42|1618.72|1612.22|32
1614255580000|2021-02-25 12:19:40|1618.8|1612.3|1618.62|1612.12|1618.81|1612.31|1618.37|1611.87|34
1614255590000|2021-02-25 12:19:50|1618.61|1612.11|1618.88|1612.38|1618.9|1612.4|1618.58|1612.08|29
1614255600000|2021-02-25 12:20:00|1618.89|1612.39|1619.12|1612.62|1619.14|1612.64|1618.89|1612.39|24
1614255610000|2021-02-25 12:20:10|1619.57|1613.07|1619.73|1613.23|1619.99|1613.49|1619.16|1612.66|34
1614255620000|2021-02-25 12:20:20|1619.74|1613.24|1619.73|1613.23|1619.84|1613.34|1619.56|1613.06|29
1614255630000|2021-02-25 12:20:30|1619.76|1613.26|1619.89|1613.39|1619.99|1613.49|1619.72|1613.22|32
1614255640000|2021-02-25 12:20:40|1619.9|1613.4|1619.4|1612.9|1619.97|1613.47|1619.4|1612.9|23
1614255650000|2021-02-25 12:20:50|1619.09|1612.59|1618.5|1612|1619.09|1612.59|1618.31|1611.81|26
1614255660000|2021-02-25 12:21:00|1618.51|1612.01|1619.63|1613.13|1619.69|1613.19|1618.51|1612.01|34
1614255670000|2021-02-25 12:21:10|1619.62|1613.12|1620.09|1613.59|1620.28|1613.78|1619.62|1613.12|27
1614255680000|2021-02-25 12:21:20|1620.15|1613.65|1622.14|1615.64|1622.14|1615.64|1620.15|1613.65|30
1614255690000|2021-02-25 12:21:30|1622.24|1615.74|1622.92|1616.42|1623.06|1616.56|1622.24|1615.74|33
1614255700000|2021-02-25 12:21:40|1622.82|1616.32|1622.81|1616.31|1622.98|1616.48|1622.45|1615.95|34
1614255710000|2021-02-25 12:21:50|1623.02|1616.52|1622.29|1615.79|1623.34|1616.84|1622.24|1615.74|38
1614255720000|2021-02-25 12:22:00|1622.3|1615.8|1622.12|1615.62|1622.37|1615.87|1622|1615.5|27
1614255730000|2021-02-25 12:22:10|1621.94|1615.44|1622.11|1615.61|1622.19|1615.69|1621.22|1614.72|38
1614255740000|2021-02-25 12:22:20|1622.09|1615.59|1622.93|1616.43|1623.09|1616.59|1622.06|1615.56|35
1614255750000|2021-02-25 12:22:30|1622.94|1616.44|1623.73|1617.23|1623.74|1617.24|1622.89|1616.39|32
1614255760000|2021-02-25 12:22:40|1623.79|1617.29|1625.74|1619.24|1625.81|1619.31|1623.79|1617.29|30
1614255770000|2021-02-25 12:22:50|1625.8|1619.3|1626.51|1620.01|1626.52|1620.02|1625.8|1619.3|18
1614255780000|2021-02-25 12:23:00|1626.47|1619.97|1627.56|1621.06|1627.62|1621.12|1626.47|1619.97|26
1614255790000|2021-02-25 12:23:10|1627.58|1621.08|1626.98|1620.48|1627.62|1621.12|1626.98|1620.48|27
1614255800000|2021-02-25 12:23:20|1626.83|1620.33|1625.47|1618.97|1626.9|1620.4|1625.28|1618.78|35
1614255810000|2021-02-25 12:23:30|1625.48|1618.98|1624.62|1618.12|1625.63|1619.13|1624.62|1618.12|34
1614255820000|2021-02-25 12:23:40|1624.61|1618.11|1624.86|1618.36|1625.37|1618.87|1623.9|1617.4|38
1614255830000|2021-02-25 12:23:50|1625.04|1618.54|1625.64|1619.14|1625.64|1619.14|1625.01|1618.51|32
1614255840000|2021-02-25 12:24:00|1625.66|1619.16|1625.01|1618.51|1625.73|1619.23|1624.87|1618.37|31
1614255850000|2021-02-25 12:24:10|1624.97|1618.47|1624.59|1618.09|1625.36|1618.86|1624.45|1617.95|32
1614255860000|2021-02-25 12:24:20|1625.16|1618.66|1624.26|1617.76|1625.52|1619.02|1624.13|1617.63|32
1614255870000|2021-02-25 12:24:30|1624.12|1617.62|1623.74|1617.24|1625.28|1618.78|1623.7|1617.2|25
1614255880000|2021-02-25 12:24:40|1623.71|1617.21|1624.09|1617.59|1624.32|1617.82|1623.69|1617.19|26
1614255890000|2021-02-25 12:24:50|1624.08|1617.58|1624.33|1617.83|1624.4|1617.9|1624.08|1617.58|10
1614255900000|2021-02-25 12:25:00|1624.35|1617.85|1624.38|1617.88|1624.5|1618|1623.81|1617.31|31
1614255910000|2021-02-25 12:25:10|1624.39|1617.89|1624.41|1617.91|1624.41|1617.91|1624.33|1617.83|13
1614255920000|2021-02-25 12:25:20|1624.45|1617.95|1624.96|1618.46|1625|1618.5|1624.45|1617.95|23
1614255930000|2021-02-25 12:25:30|1624.97|1618.47|1624.9|1618.4|1624.99|1618.49|1624.78|1618.28|26
1614255940000|2021-02-25 12:25:40|1624.91|1618.41|1626.07|1619.57|1626.17|1619.67|1624.91|1618.41|35
1614255950000|2021-02-25 12:25:50|1625.98|1619.48|1625.9|1619.4|1626.17|1619.67|1625.9|1619.4|30
1614255960000|2021-02-25 12:26:00|1625.91|1619.41|1625.15|1618.65|1625.97|1619.47|1625.05|1618.55|29
1614255970000|2021-02-25 12:26:10|1625.1|1618.6|1624.58|1618.08|1625.1|1618.6|1624.55|1618.05|29
1614255980000|2021-02-25 12:26:20|1624.59|1618.09|1623.97|1617.47|1624.63|1618.13|1623.84|1617.34|25
1614255990000|2021-02-25 12:26:30|1623.92|1617.42|1624.33|1617.83|1624.35|1617.85|1623.75|1617.25|26
1614256000000|2021-02-25 12:26:40|1624.34|1617.84|1625.34|1618.84|1625.66|1619.16|1624.3|1617.8|35
1614256010000|2021-02-25 12:26:50|1625.18|1618.68|1625.36|1618.86|1625.36|1618.86|1625.17|1618.67|31
1614256020000|2021-02-25 12:27:00|1625.37|1618.87|1626.13|1619.63|1626.17|1619.67|1625.37|1618.87|29
1614256030000|2021-02-25 12:27:10|1626.12|1619.62|1625.37|1618.87|1626.15|1619.65|1625.31|1618.81|32
1614256040000|2021-02-25 12:27:20|1625.35|1618.85|1625.08|1618.58|1625.37|1618.87|1625.08|1618.58|29
1614256050000|2021-02-25 12:27:30|1625.09|1618.59|1624.98|1618.48|1625.13|1618.63|1624.98|1618.48|31
1614256060000|2021-02-25 12:27:40|1624.97|1618.47|1624.34|1617.84|1625.48|1618.98|1624.34|1617.84|30
1614256070000|2021-02-25 12:27:50|1624.4|1617.9|1624.39|1617.89|1624.48|1617.98|1624.1|1617.6|31
1614256080000|2021-02-25 12:28:00|1624.4|1617.9|1624.68|1618.18|1624.68|1618.18|1624.4|1617.9|19
1614256090000|2021-02-25 12:28:10|1624.67|1618.17|1624.89|1618.39|1625.01|1618.51|1624.62|1618.12|30
1614256100000|2021-02-25 12:28:20|1624.82|1618.32|1625.15|1618.65|1625.15|1618.65|1624.63|1618.13|35
1614256110000|2021-02-25 12:28:30|1625.34|1618.84|1625.47|1618.97|1625.59|1619.09|1625.25|1618.75|30
1614256120000|2021-02-25 12:28:40|1625.46|1618.96|1625.84|1619.34|1625.89|1619.39|1625.37|1618.87|23
1614256130000|2021-02-25 12:28:50|1625.9|1619.4|1625.57|1619.07|1625.93|1619.43|1625.57|1619.07|24
1614256140000|2021-02-25 12:29:00|1625.64|1619.14|1626.45|1619.95|1626.45|1619.95|1625.64|1619.14|28
1614256150000|2021-02-25 12:29:10|1626.41|1619.91|1627.08|1620.58|1627.08|1620.58|1626.41|1619.91|26
1614256160000|2021-02-25 12:29:20|1627.06|1620.56|1627.86|1621.36|1627.86|1621.36|1626.98|1620.48|26
1614256170000|2021-02-25 12:29:30|1627.85|1621.35|1628.3|1621.8|1628.38|1621.88|1627.85|1621.35|21
1614256180000|2021-02-25 12:29:40|1628.32|1621.82|1628.57|1622.07|1628.8|1622.3|1628.32|1621.82|31
1614256190000|2021-02-25 12:29:50|1628.53|1622.03|1628.21|1621.71|1628.53|1622.03|1628.15|1621.65|18
1614256200000|2021-02-25 12:30:00|1628.23|1621.73|1630.1|1623.6|1630.14|1623.64|1628.23|1621.73|31
1614256210000|2021-02-25 12:30:10|1630.12|1623.62|1631.11|1624.61|1631.13|1624.63|1630.12|1623.62|32
1614256220000|2021-02-25 12:30:20|1631.1|1624.6|1630.69|1624.19|1631.33|1624.83|1630.69|1624.19|32
1614256230000|2021-02-25 12:30:30|1630.68|1624.18|1630.59|1624.09|1630.72|1624.22|1630.54|1624.04|26
1614256240000|2021-02-25 12:30:40|1630.6|1624.1|1629.67|1623.17|1630.66|1624.16|1629.49|1622.99|33
1614256250000|2021-02-25 12:30:50|1629.68|1623.18|1630.98|1624.48|1630.98|1624.48|1629.65|1623.15|35
1614256260000|2021-02-25 12:31:00|1630.99|1624.49|1631.24|1624.74|1631.31|1624.81|1630.99|1624.49|29
1614256270000|2021-02-25 12:31:10|1631.57|1625.07|1630.88|1624.38|1631.57|1625.07|1630.84|1624.34|35
1614256280000|2021-02-25 12:31:20|1630.87|1624.37|1630.84|1624.34|1630.94|1624.44|1630.5|1624|33
1614256290000|2021-02-25 12:31:30|1630.98|1624.48|1630.42|1623.92|1630.98|1624.48|1630.24|1623.74|23
1614256300000|2021-02-25 12:31:40|1630.43|1623.93|1629.28|1622.78|1630.43|1623.93|1629.25|1622.75|15
1614256310000|2021-02-25 12:31:50|1629.32|1622.82|1629.16|1622.66|1629.51|1623.01|1629.13|1622.63|30
1614256320000|2021-02-25 12:32:00|1629.12|1622.62|1628.52|1622.02|1629.26|1622.76|1628.5|1622|34
1614256330000|2021-02-25 12:32:10|1628.62|1622.12|1629.09|1622.59|1629.09|1622.59|1628.57|1622.07|26
1614256340000|2021-02-25 12:32:20|1629.05|1622.55|1629.93|1623.43|1629.93|1623.43|1628.95|1622.45|32
1614256350000|2021-02-25 12:32:30|1629.85|1623.35|1629.26|1622.76|1630.11|1623.61|1629.26|1622.76|35
1614256360000|2021-02-25 12:32:40|1629.32|1622.82|1629.25|1622.75|1629.4|1622.9|1629.15|1622.65|26
1614256370000|2021-02-25 12:32:50|1629.33|1622.83|1629.62|1623.12|1629.92|1623.42|1629.27|1622.77|34
1614256380000|2021-02-25 12:33:00|1629.63|1623.13|1629.81|1623.31|1629.84|1623.34|1629.46|1622.96|33
1614256390000|2021-02-25 12:33:10|1629.83|1623.33|1629.95|1623.45|1629.95|1623.45|1629.8|1623.3|34
1614256400000|2021-02-25 12:33:20|1629.94|1623.44|1630.16|1623.66|1630.18|1623.68|1629.88|1623.38|24
1614256410000|2021-02-25 12:33:30|1630.15|1623.65|1629.07|1622.57|1630.23|1623.73|1629.02|1622.52|28
1614256420000|2021-02-25 12:33:40|1629.03|1622.53|1629.09|1622.59|1629.64|1623.14|1629|1622.5|28
1614256430000|2021-02-25 12:33:50|1628.97|1622.47|1628.87|1622.37|1629.35|1622.85|1628.82|1622.32|37
1614256440000|2021-02-25 12:34:00|1628.85|1622.35|1629.06|1622.56|1629.3|1622.8|1628.64|1622.14|38
1614256450000|2021-02-25 12:34:10|1629.07|1622.57|1628.9|1622.4|1629.07|1622.57|1628.86|1622.36|29
1614256460000|2021-02-25 12:34:20|1628.89|1622.39|1627.28|1620.78|1628.92|1622.42|1627.28|1620.78|30
1614256470000|2021-02-25 12:34:30|1627.26|1620.76|1625.41|1618.91|1627.41|1620.91|1625.41|1618.91|37
1614256480000|2021-02-25 12:34:40|1625.81|1619.31|1626.59|1620.09|1626.63|1620.13|1625.05|1618.55|33
1614256490000|2021-02-25 12:34:50|1626.65|1620.15|1626.55|1620.05|1627.17|1620.67|1626.5|1620|36
1614256500000|2021-02-25 12:35:00|1626.56|1620.06|1626.62|1620.12|1626.76|1620.26|1626.5|1620|37
1614256510000|2021-02-25 12:35:10|1626.64|1620.14|1628.67|1622.17|1628.67|1622.17|1626.63|1620.13|34
1614256520000|2021-02-25 12:35:20|1628.69|1622.19|1626.55|1620.05|1628.75|1622.25|1626.53|1620.03|37
1614256530000|2021-02-25 12:35:30|1626.41|1619.91|1627.62|1621.12|1627.91|1621.41|1626.41|1619.91|38
1614256540000|2021-02-25 12:35:40|1627.59|1621.09|1628.19|1621.69|1628.19|1621.69|1627.42|1620.92|30
1614256550000|2021-02-25 12:35:50|1628.39|1621.89|1627.78|1621.28|1628.56|1622.06|1627.78|1621.28|34
1614256560000|2021-02-25 12:36:00|1627.79|1621.29|1628.02|1621.52|1628.19|1621.69|1627.49|1620.99|36
1614256570000|2021-02-25 12:36:10|1627.99|1621.49|1628.33|1621.83|1628.37|1621.87|1627.83|1621.33|30
1614256580000|2021-02-25 12:36:20|1628.4|1621.9|1628.27|1621.77|1628.49|1621.99|1628.09|1621.59|32
1614256590000|2021-02-25 12:36:30|1628.26|1621.76|1628.56|1622.06|1628.59|1622.09|1628.15|1621.65|24
1614256600000|2021-02-25 12:36:40|1628.58|1622.08|1627.97|1621.47|1628.59|1622.09|1627.79|1621.29|27
1614256610000|2021-02-25 12:36:50|1627.92|1621.42|1628.09|1621.59|1628.27|1621.77|1627.86|1621.36|27
1614256620000|2021-02-25 12:37:00|1628.1|1621.6|1628.22|1621.72|1628.33|1621.83|1628.1|1621.6|35
1614256630000|2021-02-25 12:37:10|1628.33|1621.83|1627.75|1621.25|1628.46|1621.96|1627.72|1621.22|25
1614256640000|2021-02-25 12:37:20|1627.73|1621.23|1625.38|1618.88|1627.76|1621.26|1625.24|1618.74|33
1614256650000|2021-02-25 12:37:30|1625.32|1618.82|1626.82|1620.32|1626.94|1620.44|1625.32|1618.82|32
1614256660000|2021-02-25 12:37:40|1626.8|1620.3|1625.55|1619.05|1626.93|1620.43|1625.55|1619.05|32
1614256670000|2021-02-25 12:37:50|1625.5|1619|1625.2|1618.7|1625.5|1619|1624.47|1617.97|33
1614256680000|2021-02-25 12:38:00|1625.12|1618.62|1625.1|1618.6|1625.16|1618.66|1624.42|1617.92|34
1614256690000|2021-02-25 12:38:10|1625.02|1618.52|1625.48|1618.98|1625.48|1618.98|1625|1618.5|36
1614256700000|2021-02-25 12:38:20|1625.79|1619.29|1626.67|1620.17|1626.81|1620.31|1625.77|1619.27|34
1614256710000|2021-02-25 12:38:30|1626.61|1620.11|1626.84|1620.34|1626.85|1620.35|1626.3|1619.8|34
1614256720000|2021-02-25 12:38:40|1626.85|1620.35|1626.69|1620.19|1626.98|1620.48|1626.59|1620.09|32
1614256730000|2021-02-25 12:38:50|1626.67|1620.17|1627.41|1620.91|1627.41|1620.91|1626.65|1620.15|35
1614256740000|2021-02-25 12:39:00|1627.48|1620.98|1627.45|1620.95|1627.61|1621.11|1627.42|1620.92|32
1614256750000|2021-02-25 12:39:10|1627.56|1621.06|1627.38|1620.88|1627.67|1621.17|1627.38|1620.88|30
1614256760000|2021-02-25 12:39:20|1627.41|1620.91|1627.94|1621.44|1627.98|1621.48|1627.4|1620.9|34
1614256770000|2021-02-25 12:39:30|1627.96|1621.46|1626.49|1619.99|1628.11|1621.61|1626.49|1619.99|33
1614256780000|2021-02-25 12:39:40|1626.52|1620.02|1626.88|1620.38|1626.88|1620.38|1626.42|1619.92|29
1614256790000|2021-02-25 12:39:50|1626.9|1620.4|1627.29|1620.79|1627.3|1620.8|1626.68|1620.18|35
1614256800000|2021-02-25 12:40:00|1627.27|1620.77|1627.44|1620.94|1627.55|1621.05|1627.27|1620.77|30
1614256810000|2021-02-25 12:40:10|1627.58|1621.08|1627.04|1620.54|1627.63|1621.13|1627.04|1620.54|31
1614256820000|2021-02-25 12:40:20|1627.03|1620.53|1626.92|1620.42|1627.08|1620.58|1626.92|1620.42|29
1614256830000|2021-02-25 12:40:30|1626.91|1620.41|1626.95|1620.45|1626.96|1620.46|1626.78|1620.28|26
1614256840000|2021-02-25 12:40:40|1626.96|1620.46|1626.83|1620.33|1627.3|1620.8|1626.76|1620.26|33
1614256850000|2021-02-25 12:40:50|1626.87|1620.37|1626.78|1620.28|1626.87|1620.37|1626.67|1620.17|32
1614256860000|2021-02-25 12:41:00|1626.8|1620.3|1627.46|1620.96|1627.46|1620.96|1626.62|1620.12|29
1614256870000|2021-02-25 12:41:10|1627.47|1620.97|1627.79|1621.29|1627.9|1621.4|1627.47|1620.97|33
1614256880000|2021-02-25 12:41:20|1627.76|1621.26|1627.87|1621.37|1628|1621.5|1627.65|1621.15|31
1614256890000|2021-02-25 12:41:30|1627.86|1621.36|1627.57|1621.07|1627.88|1621.38|1627.34|1620.84|32
1614256900000|2021-02-25 12:41:40|1627.58|1621.08|1627.33|1620.83|1627.59|1621.09|1627.25|1620.75|32
1614256910000|2021-02-25 12:41:50|1627.44|1620.94|1627.67|1621.17|1627.68|1621.18|1627.11|1620.61|28
1614256920000|2021-02-25 12:42:00|1627.68|1621.18|1627.9|1621.4|1628.01|1621.51|1627.59|1621.09|27
1614256930000|2021-02-25 12:42:10|1627.91|1621.41|1627.32|1620.82|1628.17|1621.67|1627.28|1620.78|27
1614256940000|2021-02-25 12:42:20|1627.34|1620.84|1626.8|1620.3|1627.4|1620.9|1626.77|1620.27|32
1614256950000|2021-02-25 12:42:30|1626.86|1620.36|1627.15|1620.65|1627.15|1620.65|1626.23|1619.73|39
1614256960000|2021-02-25 12:42:40|1627.17|1620.67|1627.44|1620.94|1627.61|1621.11|1627.03|1620.53|33
1614256970000|2021-02-25 12:42:50|1627.46|1620.96|1627.72|1621.22|1627.9|1621.4|1627.36|1620.86|33
1614256980000|2021-02-25 12:43:00|1627.71|1621.21|1627.16|1620.66|1627.71|1621.21|1626.99|1620.49|31
1614256990000|2021-02-25 12:43:10|1627.13|1620.63|1627.26|1620.76|1627.26|1620.76|1626.87|1620.37|36
1614257000000|2021-02-25 12:43:20|1627.21|1620.71|1628.28|1621.78|1628.33|1621.83|1627.21|1620.71|34
1614257010000|2021-02-25 12:43:30|1628.29|1621.79|1628.74|1622.24|1628.78|1622.28|1627.88|1621.38|30
1614257020000|2021-02-25 12:43:40|1628.72|1622.22|1628.57|1622.07|1628.74|1622.24|1628.44|1621.94|33
1614257030000|2021-02-25 12:43:50|1628.55|1622.05|1628.81|1622.31|1628.88|1622.38|1628.54|1622.04|33
1614257040000|2021-02-25 12:44:00|1628.83|1622.33|1628.64|1622.14|1628.83|1622.33|1628.59|1622.09|27
1614257050000|2021-02-25 12:44:10|1628.66|1622.16|1628.04|1621.54|1628.74|1622.24|1628.01|1621.51|32
1614257060000|2021-02-25 12:44:20|1628.06|1621.56|1628.39|1621.89|1628.78|1622.28|1628.05|1621.55|26
1614257070000|2021-02-25 12:44:30|1628.4|1621.9|1628.84|1622.34|1628.93|1622.43|1628.33|1621.83|34
1614257080000|2021-02-25 12:44:40|1628.77|1622.27|1628.72|1622.22|1628.82|1622.32|1628.5|1622|26
1614257090000|2021-02-25 12:44:50|1628.73|1622.23|1629.03|1622.53|1629.05|1622.55|1628.72|1622.22|23
1614257100000|2021-02-25 12:45:00|1628.93|1622.43|1628.77|1622.27|1628.93|1622.43|1628.75|1622.25|19
1614257110000|2021-02-25 12:45:10|1628.76|1622.26|1629.18|1622.68|1629.18|1622.68|1628.76|1622.26|16
1614257120000|2021-02-25 12:45:20|1629.15|1622.65|1628.89|1622.39|1629.19|1622.69|1628.76|1622.26|22
1614257130000|2021-02-25 12:45:30|1628.88|1622.38|1629.11|1622.61|1629.11|1622.61|1628.72|1622.22|36
1614257140000|2021-02-25 12:45:40|1629.05|1622.55|1629.39|1622.89|1629.4|1622.9|1628.97|1622.47|36
1614257150000|2021-02-25 12:45:50|1629.45|1622.95|1629.6|1623.1|1629.61|1623.11|1629.33|1622.83|31
1614257160000|2021-02-25 12:46:00|1629.58|1623.08|1629.22|1622.72|1629.58|1623.08|1629.09|1622.59|34
1614257170000|2021-02-25 12:46:10|1629.23|1622.73|1629.01|1622.51|1629.3|1622.8|1629.01|1622.51|28
1614257180000|2021-02-25 12:46:20|1628.96|1622.46|1628.59|1622.09|1629.04|1622.54|1628.26|1621.76|33
1614257190000|2021-02-25 12:46:30|1628.6|1622.1|1628.41|1621.91|1628.69|1622.19|1628.32|1621.82|30
1614257200000|2021-02-25 12:46:40|1628.4|1621.9|1627.83|1621.33|1628.4|1621.9|1627.83|1621.33|22
1614257210000|2021-02-25 12:46:50|1627.84|1621.34|1628.29|1621.79|1628.45|1621.95|1627.83|1621.33|25
1614257220000|2021-02-25 12:47:00|1628.3|1621.8|1628.34|1621.84|1628.41|1621.91|1628.29|1621.79|23
1614257230000|2021-02-25 12:47:10|1628.33|1621.83|1627.95|1621.45|1628.39|1621.89|1627.95|1621.45|24
1614257240000|2021-02-25 12:47:20|1627.84|1621.34|1627.17|1620.67|1627.92|1621.42|1627.17|1620.67|31
1614257250000|2021-02-25 12:47:30|1627.2|1620.7|1626.81|1620.31|1627.22|1620.72|1626.75|1620.25|20
1614257260000|2021-02-25 12:47:40|1626.75|1620.25|1626.75|1620.25|1627.24|1620.74|1626.75|1620.25|25
1614257270000|2021-02-25 12:47:50|1626.79|1620.29|1626.84|1620.34|1626.84|1620.34|1626.7|1620.2|20
1614257280000|2021-02-25 12:48:00|1626.79|1620.29|1626.89|1620.39|1627.15|1620.65|1626.62|1620.12|33
1614257290000|2021-02-25 12:48:10|1626.84|1620.34|1627.08|1620.58|1627.11|1620.61|1626.84|1620.34|19
1614257300000|2021-02-25 12:48:20|1627.09|1620.59|1627.15|1620.65|1627.29|1620.79|1627|1620.5|31
1614257310000|2021-02-25 12:48:30|1627.14|1620.64|1627.15|1620.65|1627.15|1620.65|1626.96|1620.46|25
1614257320000|2021-02-25 12:48:40|1627.1|1620.6|1627.62|1621.12|1627.69|1621.19|1627.09|1620.59|25
1614257330000|2021-02-25 12:48:50|1627.72|1621.22|1627.77|1621.27|1627.87|1621.37|1627.72|1621.22|21
1614257340000|2021-02-25 12:49:00|1627.87|1621.37|1629.14|1622.64|1629.19|1622.69|1627.87|1621.37|28
1614257350000|2021-02-25 12:49:10|1629.18|1622.68|1629.43|1622.93|1629.5|1623|1629.13|1622.63|30
1614257360000|2021-02-25 12:49:20|1629.42|1622.92|1629.46|1622.96|1629.46|1622.96|1629.34|1622.84|30
1614257370000|2021-02-25 12:49:30|1629.47|1622.97|1629.25|1622.75|1629.55|1623.05|1629.21|1622.71|31
1614257380000|2021-02-25 12:49:40|1629.27|1622.77|1629.82|1623.32|1629.82|1623.32|1629.25|1622.75|32
1614257390000|2021-02-25 12:49:50|1629.87|1623.37|1629.07|1622.57|1629.95|1623.45|1629.04|1622.54|34
1614257400000|2021-02-25 12:50:00|1629.06|1622.56|1629.21|1622.71|1629.21|1622.71|1629.02|1622.52|15
1614257410000|2021-02-25 12:50:10|1629.18|1622.68|1629.58|1623.08|1629.7|1623.2|1629.09|1622.59|30
1614257420000|2021-02-25 12:50:20|1629.79|1623.29|1630.24|1623.74|1630.29|1623.79|1629.79|1623.29|26
1614257430000|2021-02-25 12:50:30|1630.23|1623.73|1630.16|1623.66|1630.26|1623.76|1629.9|1623.4|28
1614257440000|2021-02-25 12:50:40|1630.18|1623.68|1630.04|1623.54|1630.34|1623.84|1630.04|1623.54|24
1614257450000|2021-02-25 12:50:50|1630.05|1623.55|1630.06|1623.56|1630.08|1623.58|1629.99|1623.49|23
1614257460000|2021-02-25 12:51:00|1630.05|1623.55|1630.38|1623.88|1630.38|1623.88|1630.05|1623.55|31
1614257470000|2021-02-25 12:51:10|1630.32|1623.82|1630.24|1623.74|1630.39|1623.89|1630.24|1623.74|25
1614257480000|2021-02-25 12:51:20|1630.27|1623.77|1630.25|1623.75|1630.33|1623.83|1630.17|1623.67|26
1614257490000|2021-02-25 12:51:30|1630.22|1623.72|1630.25|1623.75|1630.28|1623.78|1630.19|1623.69|18
1614257500000|2021-02-25 12:51:40|1630.27|1623.77|1630.23|1623.73|1630.27|1623.77|1630.21|1623.71|22
1614257510000|2021-02-25 12:51:50|1630.27|1623.77|1630.24|1623.74|1630.33|1623.83|1630.15|1623.65|15
1614257520000|2021-02-25 12:52:00|1630.27|1623.77|1630.68|1624.18|1630.68|1624.18|1630.27|1623.77|25
1614257530000|2021-02-25 12:52:10|1630.66|1624.16|1630.52|1624.02|1630.66|1624.16|1630.51|1624.01|26
1614257540000|2021-02-25 12:52:20|1630.51|1624.01|1630.21|1623.71|1630.57|1624.07|1630.2|1623.7|28
1614257550000|2021-02-25 12:52:30|1630.22|1623.72|1630.52|1624.02|1630.57|1624.07|1630.18|1623.68|20
1614257560000|2021-02-25 12:52:40|1630.53|1624.03|1630.65|1624.15|1630.7|1624.2|1630.49|1623.99|30
1614257570000|2021-02-25 12:52:50|1630.67|1624.17|1631.23|1624.73|1631.23|1624.73|1630.63|1624.13|23
1614257580000|2021-02-25 12:53:00|1631.17|1624.67|1630.75|1624.25|1631.29|1624.79|1630.75|1624.25|28
1614257590000|2021-02-25 12:53:10|1630.78|1624.28|1630.68|1624.18|1630.78|1624.28|1630.63|1624.13|19
1614257600000|2021-02-25 12:53:20|1630.71|1624.21|1631.21|1624.71|1631.22|1624.72|1630.71|1624.21|23
1614257610000|2021-02-25 12:53:30|1631.22|1624.72|1631.52|1625.02|1631.52|1625.02|1631.14|1624.64|27
1614257620000|2021-02-25 12:53:40|1631.53|1625.03|1631.65|1625.15|1631.72|1625.22|1631.48|1624.98|18
1614257630000|2021-02-25 12:53:50|1631.64|1625.14|1631.81|1625.31|1631.82|1625.32|1631.64|1625.14|24
1614257640000|2021-02-25 12:54:00|1631.85|1625.35|1635.39|1628.89|1635.39|1628.89|1631.85|1625.35|35
1614257650000|2021-02-25 12:54:10|1635.34|1628.84|1637.47|1630.97|1637.47|1630.97|1635.34|1628.84|38
1614257660000|2021-02-25 12:54:20|1637.65|1631.15|1640.56|1634.06|1640.56|1634.06|1637.65|1631.15|37
1614257670000|2021-02-25 12:54:30|1640.48|1633.98|1641.54|1635.04|1641.54|1635.04|1640.44|1633.94|35
1614257680000|2021-02-25 12:54:40|1641.67|1635.17|1638.34|1631.84|1641.89|1635.39|1638.24|1631.74|36
1614257690000|2021-02-25 12:54:50|1637.83|1631.33|1639.72|1633.22|1640.36|1633.86|1637.83|1631.33|40
1614257700000|2021-02-25 12:55:00|1639.7|1633.2|1640.36|1633.86|1641.89|1635.39|1639.55|1633.05|34
1614257710000|2021-02-25 12:55:10|1641.68|1635.18|1642.59|1636.09|1642.59|1636.09|1639.8|1633.3|40
1614257720000|2021-02-25 12:55:20|1640.81|1634.31|1645.29|1638.79|1645.57|1639.07|1640.81|1634.31|33
1614257730000|2021-02-25 12:55:30|1646.19|1639.69|1646.99|1640.49|1647.21|1640.71|1645.72|1639.22|38
1614257740000|2021-02-25 12:55:40|1646.91|1640.41|1646.91|1640.41|1647.87|1641.37|1646.87|1640.37|38
1614257750000|2021-02-25 12:55:50|1646.89|1640.39|1647.32|1640.82|1648.86|1642.36|1646.88|1640.38|39
1614257760000|2021-02-25 12:56:00|1647.51|1641.01|1647.52|1641.02|1648.03|1641.53|1647.12|1640.62|40
1614257770000|2021-02-25 12:56:10|1647.5|1641|1647.5|1641|1647.71|1641.21|1647.35|1640.85|35
1614257780000|2021-02-25 12:56:20|1647.34|1640.84|1646.94|1640.44|1647.51|1641.01|1646.72|1640.22|32
1614257790000|2021-02-25 12:56:30|1646.93|1640.43|1646.31|1639.81|1646.93|1640.43|1645.04|1638.54|38
1614257800000|2021-02-25 12:56:40|1646.27|1639.77|1645.25|1638.75|1646.27|1639.77|1645.19|1638.69|36
1614257810000|2021-02-25 12:56:50|1645.19|1638.69|1644.31|1637.81|1645.48|1638.98|1644.31|1637.81|34
1614257820000|2021-02-25 12:57:00|1644.37|1637.87|1644.59|1638.09|1645.55|1639.05|1643.89|1637.39|33
1614257830000|2021-02-25 12:57:10|1644.6|1638.1|1644.18|1637.68|1644.61|1638.11|1643.25|1636.75|35
1614257840000|2021-02-25 12:57:20|1644.4|1637.9|1642.99|1636.49|1644.4|1637.9|1642.99|1636.49|37
1614257850000|2021-02-25 12:57:30|1643.03|1636.53|1642.55|1636.05|1643.34|1636.84|1642.49|1635.99|36
1614257860000|2021-02-25 12:57:40|1642.44|1635.94|1642.34|1635.84|1642.63|1636.13|1641.48|1634.98|37
1614257870000|2021-02-25 12:57:50|1642.03|1635.53|1642.89|1636.39|1642.89|1636.39|1641.95|1635.45|37
1614257880000|2021-02-25 12:58:00|1642.85|1636.35|1643.31|1636.81|1643.31|1636.81|1642.83|1636.33|32
1614257890000|2021-02-25 12:58:10|1643.39|1636.89|1643.09|1636.59|1644.51|1638.01|1643.09|1636.59|34
1614257900000|2021-02-25 12:58:20|1642.95|1636.45|1645.56|1639.06|1645.56|1639.06|1642.89|1636.39|36
1614257910000|2021-02-25 12:58:30|1645.52|1639.02|1645.61|1639.11|1646.9|1640.4|1645.52|1639.02|38
1614257920000|2021-02-25 12:58:40|1645.64|1639.14|1646.2|1639.7|1646.39|1639.89|1645.39|1638.89|37
1614257930000|2021-02-25 12:58:50|1646.25|1639.75|1646.38|1639.88|1647.05|1640.55|1646.23|1639.73|33
1614257940000|2021-02-25 12:59:00|1646.37|1639.87|1648.11|1641.61|1648.13|1641.63|1646.37|1639.87|33
1614257950000|2021-02-25 12:59:10|1648.12|1641.62|1648.7|1642.2|1648.7|1642.2|1647.94|1641.44|29
1614257960000|2021-02-25 12:59:20|1648.71|1642.21|1650.1|1643.6|1650.1|1643.6|1648.4|1641.9|34
1614257970000|2021-02-25 12:59:30|1650.05|1643.55|1651.36|1644.86|1651.36|1644.86|1650.01|1643.51|37
1614257980000|2021-02-25 12:59:40|1651.3|1644.8|1651.37|1644.87|1651.58|1645.08|1651.24|1644.74|35
1614257990000|2021-02-25 12:59:50|1651.55|1645.05|1652.09|1645.59|1652.09|1645.59|1651.3|1644.8|35
1614258000000|2021-02-25 13:00:00|1652.11|1645.61|1655.34|1648.84|1655.35|1648.85|1652.11|1645.61|34
1614258010000|2021-02-25 13:00:10|1655.33|1648.83|1656.43|1649.93|1657.29|1650.79|1655.22|1648.72|37
1614258020000|2021-02-25 13:00:20|1656.37|1649.87|1655.42|1648.92|1656.37|1649.87|1655.08|1648.58|38
1614258030000|2021-02-25 13:00:30|1655.51|1649.01|1656.41|1649.91|1656.87|1650.37|1655.33|1648.83|37
1614258040000|2021-02-25 13:00:40|1656.44|1649.94|1656.5|1650|1656.95|1650.45|1655.8|1649.3|37
1614258050000|2021-02-25 13:00:50|1656.4|1649.9|1656.88|1650.38|1656.88|1650.38|1655.83|1649.33|38
1614258060000|2021-02-25 13:01:00|1656.73|1650.23|1658.41|1651.91|1658.64|1652.14|1656.72|1650.22|32
1614258070000|2021-02-25 13:01:10|1658.44|1651.94|1659.34|1652.84|1659.44|1652.94|1658.43|1651.93|35
1614258080000|2021-02-25 13:01:20|1659.41|1652.91|1658.87|1652.37|1659.61|1653.11|1658.67|1652.17|38
1614258090000|2021-02-25 13:01:30|1658.84|1652.34|1657.73|1651.23|1658.84|1652.34|1657.29|1650.79|37
1614258100000|2021-02-25 13:01:40|1657.7|1651.2|1658.71|1652.21|1658.71|1652.21|1657.48|1650.98|32
1614258110000|2021-02-25 13:01:50|1658.78|1652.28|1660.14|1653.64|1660.14|1653.64|1658.78|1652.28|37
1614258120000|2021-02-25 13:02:00|1660.23|1653.73|1660.58|1654.08|1660.59|1654.09|1659.84|1653.34|31
1614258130000|2021-02-25 13:02:10|1660.55|1654.05|1662.2|1655.7|1662.3|1655.8|1660.55|1654.05|36
1614258140000|2021-02-25 13:02:20|1662.13|1655.63|1662.37|1655.87|1662.44|1655.94|1661.77|1655.27|39
1614258150000|2021-02-25 13:02:30|1662.26|1655.76|1662.56|1656.06|1662.58|1656.08|1661.78|1655.28|38
1614258160000|2021-02-25 13:02:40|1662.59|1656.09|1662.78|1656.28|1662.78|1656.28|1662.1|1655.6|36
1614258170000|2021-02-25 13:02:50|1662.77|1656.27|1663.65|1657.15|1663.75|1657.25|1662.76|1656.26|35
1614258180000|2021-02-25 13:03:00|1663.52|1657.02|1664.08|1657.58|1664.58|1658.08|1663.31|1656.81|34
1614258190000|2021-02-25 13:03:10|1663.97|1657.47|1664.36|1657.86|1664.95|1658.45|1663.78|1657.28|36
1614258200000|2021-02-25 13:03:20|1664.27|1657.77|1665.89|1659.39|1665.89|1659.39|1664.27|1657.77|39
1614258210000|2021-02-25 13:03:30|1665.93|1659.43|1667.29|1660.79|1667.39|1660.89|1665.67|1659.17|37
1614258220000|2021-02-25 13:03:40|1667.28|1660.78|1668.53|1662.03|1668.57|1662.07|1667.26|1660.76|37
1614258230000|2021-02-25 13:03:50|1668.43|1661.93|1668.01|1661.51|1669.16|1662.66|1668.01|1661.51|37
1614258240000|2021-02-25 13:04:00|1668.24|1661.74|1665.47|1658.97|1668.24|1661.74|1665.47|1658.97|35
1614258250000|2021-02-25 13:04:10|1665.45|1658.95|1662.35|1655.85|1665.46|1658.96|1662.04|1655.54|33
1614258260000|2021-02-25 13:04:20|1662.36|1655.86|1662.2|1655.7|1662.41|1655.91|1660.85|1654.35|35
1614258270000|2021-02-25 13:04:30|1662.24|1655.74|1661.31|1654.81|1662.29|1655.79|1660.71|1654.21|39
1614258280000|2021-02-25 13:04:40|1661.15|1654.65|1660.4|1653.9|1661.15|1654.65|1660.04|1653.54|37
1614258290000|2021-02-25 13:04:50|1660.06|1653.56|1660.53|1654.03|1660.75|1654.25|1658.7|1652.2|38
1614258300000|2021-02-25 13:05:00|1660.56|1654.06|1661.35|1654.85|1661.35|1654.85|1660.56|1654.06|35
1614258310000|2021-02-25 13:05:10|1661.31|1654.81|1661.31|1654.81|1662.36|1655.86|1661.3|1654.8|36
1614258320000|2021-02-25 13:05:20|1661.25|1654.75|1661.24|1654.74|1661.35|1654.85|1660.35|1653.85|34
1614258330000|2021-02-25 13:05:30|1661.25|1654.75|1661.16|1654.66|1661.7|1655.2|1660.9|1654.4|39
1614258340000|2021-02-25 13:05:40|1661.19|1654.69|1660.89|1654.39|1661.37|1654.87|1660.89|1654.39|37
1614258350000|2021-02-25 13:05:50|1660.81|1654.31|1661.73|1655.23|1661.82|1655.32|1660.81|1654.31|37
1614258360000|2021-02-25 13:06:00|1661.77|1655.27|1660.84|1654.34|1662.06|1655.56|1660.84|1654.34|38
1614258370000|2021-02-25 13:06:10|1660.86|1654.36|1661.33|1654.83|1661.47|1654.97|1660.86|1654.36|34
1614258380000|2021-02-25 13:06:20|1661.26|1654.76|1661.52|1655.02|1661.64|1655.14|1661.23|1654.73|31
1614258390000|2021-02-25 13:06:30|1661.57|1655.07|1662.4|1655.9|1662.4|1655.9|1661.55|1655.05|34
1614258400000|2021-02-25 13:06:40|1662.57|1656.07|1663.88|1657.38|1663.88|1657.38|1662.48|1655.98|35
1614258410000|2021-02-25 13:06:50|1663.87|1657.37|1664.37|1657.87|1664.95|1658.45|1663.38|1656.88|37
1614258420000|2021-02-25 13:07:00|1664.83|1658.33|1667.78|1661.28|1667.88|1661.38|1663.19|1656.69|33
1614258430000|2021-02-25 13:07:10|1667.8|1661.3|1667.6|1661.1|1669.29|1662.79|1666.94|1660.44|38
1614258440000|2021-02-25 13:07:20|1667.38|1660.88|1666.33|1659.83|1667.45|1660.95|1666.05|1659.55|34
1614258450000|2021-02-25 13:07:30|1666.32|1659.82|1665.48|1658.98|1666.48|1659.98|1665.29|1658.79|36
1614258460000|2021-02-25 13:07:40|1665.55|1659.05|1664.69|1658.19|1665.64|1659.14|1664.57|1658.07|37
1614258470000|2021-02-25 13:07:50|1664.63|1658.13|1664.24|1657.74|1664.7|1658.2|1663.38|1656.88|37
1614258480000|2021-02-25 13:08:00|1664.26|1657.76|1662.89|1656.39|1664.26|1657.76|1662.55|1656.05|37
1614258490000|2021-02-25 13:08:10|1663.12|1656.62|1664.15|1657.65|1664.15|1657.65|1663.12|1656.62|37
1614258500000|2021-02-25 13:08:20|1664.4|1657.9|1664.29|1657.79|1664.55|1658.05|1664.04|1657.54|32
1614258510000|2021-02-25 13:08:30|1664.3|1657.8|1665.16|1658.66|1665.19|1658.69|1664.3|1657.8|34
1614258520000|2021-02-25 13:08:40|1665.37|1658.87|1665.68|1659.18|1666.29|1659.79|1665.32|1658.82|34
1614258530000|2021-02-25 13:08:50|1665.67|1659.17|1666.12|1659.62|1666.17|1659.67|1665.67|1659.17|34
1614258540000|2021-02-25 13:09:00|1666.13|1659.63|1666.74|1660.24|1666.74|1660.24|1666.12|1659.62|31
1614258550000|2021-02-25 13:09:10|1666.95|1660.45|1667.83|1661.33|1667.85|1661.35|1666.95|1660.45|32
1614258560000|2021-02-25 13:09:20|1668.12|1661.62|1669.27|1662.77|1669.27|1662.77|1668.12|1661.62|33
1614258570000|2021-02-25 13:09:30|1669.25|1662.75|1667.93|1661.43|1669.26|1662.76|1667.92|1661.42|37
1614258580000|2021-02-25 13:09:40|1667.92|1661.42|1668.01|1661.51|1668.42|1661.92|1667.45|1660.95|38
1614258590000|2021-02-25 13:09:50|1668.05|1661.55|1668.33|1661.83|1668.44|1661.94|1667.74|1661.24|39
1614258600000|2021-02-25 13:10:00|1668.38|1661.88|1668.67|1662.17|1668.88|1662.38|1668.35|1661.85|33
1614258610000|2021-02-25 13:10:10|1668.66|1662.16|1668.49|1661.99|1668.67|1662.17|1667.89|1661.39|35
1614258620000|2021-02-25 13:10:20|1668.52|1662.02|1667.86|1661.36|1668.66|1662.16|1667.77|1661.27|38
1614258630000|2021-02-25 13:10:30|1667.7|1661.2|1667.68|1661.18|1667.76|1661.26|1667.46|1660.96|35
1614258640000|2021-02-25 13:10:40|1667.79|1661.29|1667.58|1661.08|1667.94|1661.44|1667.42|1660.92|33
1614258650000|2021-02-25 13:10:50|1667.55|1661.05|1668.56|1662.06|1668.59|1662.09|1667.55|1661.05|35
1614258660000|2021-02-25 13:11:00|1668.5|1662|1669.04|1662.54|1669.04|1662.54|1668.48|1661.98|35
1614258670000|2021-02-25 13:11:10|1669.07|1662.57|1671.41|1664.91|1671.52|1665.02|1669.04|1662.54|39
1614258680000|2021-02-25 13:11:20|1671.48|1664.98|1671.79|1665.29|1672.05|1665.55|1671.31|1664.81|34
1614258690000|2021-02-25 13:11:30|1671.8|1665.3|1672.4|1665.9|1672.51|1666.01|1671.56|1665.06|27
1614258700000|2021-02-25 13:11:40|1671.87|1665.37|1672.35|1665.85|1672.84|1666.34|1671.64|1665.14|23
1614258710000|2021-02-25 13:11:50|1672.3|1665.8|1672.57|1666.07|1673.03|1666.53|1672.3|1665.8|22
1614258720000|2021-02-25 13:12:00|1672.36|1665.86|1673.61|1667.11|1674.53|1668.03|1671.67|1665.17|33
1614258730000|2021-02-25 13:12:10|1673.51|1667.01|1672.33|1665.83|1673.51|1667.01|1671.82|1665.32|36
1614258740000|2021-02-25 13:12:20|1672.36|1665.86|1674.2|1667.7|1674.67|1668.17|1672.36|1665.86|40
1614258750000|2021-02-25 13:12:30|1674.22|1667.72|1671.96|1665.46|1674.23|1667.73|1671.96|1665.46|38
1614258760000|2021-02-25 13:12:40|1671.93|1665.43|1671.03|1664.53|1672|1665.5|1671.03|1664.53|29
1614258770000|2021-02-25 13:12:50|1671.02|1664.52|1670.78|1664.28|1671.02|1664.52|1669.77|1663.27|34
1614258780000|2021-02-25 13:13:00|1670.79|1664.29|1670.58|1664.08|1672.08|1665.58|1670.48|1663.98|38
1614258790000|2021-02-25 13:13:10|1670.52|1664.02|1668.08|1661.58|1670.64|1664.14|1668.03|1661.53|37
1614258800000|2021-02-25 13:13:20|1668.09|1661.59|1666.22|1659.72|1668.11|1661.61|1666.21|1659.71|34
1614258810000|2021-02-25 13:13:30|1666.18|1659.68|1667.7|1661.2|1668.4|1661.9|1666.09|1659.59|37
1614258820000|2021-02-25 13:13:40|1667.68|1661.18|1666.99|1660.49|1668.31|1661.81|1666.82|1660.32|39
1614258830000|2021-02-25 13:13:50|1667.05|1660.55|1667.42|1660.92|1667.86|1661.36|1666.89|1660.39|35
1614258840000|2021-02-25 13:14:00|1667.35|1660.85|1667.78|1661.28|1667.78|1661.28|1666.84|1660.34|36
1614258850000|2021-02-25 13:14:10|1667.84|1661.34|1667.56|1661.06|1668.25|1661.75|1667.3|1660.8|37
1614258860000|2021-02-25 13:14:20|1667.53|1661.03|1668.2|1661.7|1668.42|1661.92|1667.3|1660.8|37
1614258870000|2021-02-25 13:14:30|1668.19|1661.69|1668.88|1662.38|1668.98|1662.48|1668.19|1661.69|36
1614258880000|2021-02-25 13:14:40|1668.82|1662.32|1667.55|1661.05|1668.82|1662.32|1667.55|1661.05|28
1614258890000|2021-02-25 13:14:50|1667.53|1661.03|1664.78|1658.28|1667.53|1661.03|1664.34|1657.84|36
1614258900000|2021-02-25 13:15:00|1664.93|1658.43|1667.42|1660.92|1667.78|1661.28|1664.93|1658.43|38
1614258910000|2021-02-25 13:15:10|1667.36|1660.86|1667.58|1661.08|1667.58|1661.08|1667.03|1660.53|35
1614258920000|2021-02-25 13:15:20|1667.55|1661.05|1666.78|1660.28|1667.55|1661.05|1666.64|1660.14|38
1614258930000|2021-02-25 13:15:30|1666.66|1660.16|1665.6|1659.1|1666.66|1660.16|1665|1658.5|35
1614258940000|2021-02-25 13:15:40|1665.46|1658.96|1665.66|1659.16|1666.1|1659.6|1664.82|1658.32|32
1614258950000|2021-02-25 13:15:50|1665.42|1658.92|1663.7|1657.2|1665.42|1658.92|1663.61|1657.11|26
1614258960000|2021-02-25 13:16:00|1663.67|1657.17|1662.51|1656.01|1663.75|1657.25|1662.37|1655.87|32
1614258970000|2021-02-25 13:16:10|1662.52|1656.02|1662|1655.5|1662.52|1656.02|1661.82|1655.32|36
1614258980000|2021-02-25 13:16:20|1661.71|1655.21|1660.77|1654.27|1661.76|1655.26|1660.73|1654.23|34
1614258990000|2021-02-25 13:16:30|1660.79|1654.29|1660.14|1653.64|1660.79|1654.29|1660.13|1653.63|34
1614259000000|2021-02-25 13:16:40|1660.16|1653.66|1658.86|1652.36|1660.28|1653.78|1658.86|1652.36|30
1614259010000|2021-02-25 13:16:50|1658.82|1652.32|1659.93|1653.43|1659.95|1653.45|1658.65|1652.15|34
1614259020000|2021-02-25 13:17:00|1660.07|1653.57|1660.19|1653.69|1660.91|1654.41|1660.04|1653.54|31
1614259030000|2021-02-25 13:17:10|1660.17|1653.67|1659.93|1653.43|1660.17|1653.67|1659.34|1652.84|33
1614259040000|2021-02-25 13:17:20|1659.91|1653.41|1658.15|1651.65|1659.91|1653.41|1658.15|1651.65|35
1614259050000|2021-02-25 13:17:30|1658.04|1651.54|1657.19|1650.69|1658.31|1651.81|1657.14|1650.64|39
1614259060000|2021-02-25 13:17:40|1657.25|1650.75|1657.19|1650.69|1657.82|1651.32|1656.8|1650.3|35
1614259070000|2021-02-25 13:17:50|1657.07|1650.57|1655.09|1648.59|1657.17|1650.67|1654.81|1648.31|35
1614259080000|2021-02-25 13:18:00|1655.07|1648.57|1655.85|1649.35|1656.15|1649.65|1655.06|1648.56|38
1614259090000|2021-02-25 13:18:10|1655.84|1649.34|1656.78|1650.28|1657.24|1650.74|1655.84|1649.34|37
1614259100000|2021-02-25 13:18:20|1656.69|1650.19|1657.2|1650.7|1657.37|1650.87|1656.57|1650.07|38
1614259110000|2021-02-25 13:18:30|1657.16|1650.66|1656.79|1650.29|1657.42|1650.92|1656.76|1650.26|32
1614259120000|2021-02-25 13:18:40|1656.77|1650.27|1655.81|1649.31|1656.9|1650.4|1655.77|1649.27|38
1614259130000|2021-02-25 13:18:50|1655.68|1649.18|1654.85|1648.35|1655.68|1649.18|1654.85|1648.35|36
1614259140000|2021-02-25 13:19:00|1654.87|1648.37|1654.85|1648.35|1655.06|1648.56|1654.74|1648.24|33
1614259150000|2021-02-25 13:19:10|1654.9|1648.4|1655.15|1648.65|1655.15|1648.65|1654.83|1648.33|31
1614259160000|2021-02-25 13:19:20|1655.17|1648.67|1655.02|1648.52|1655.3|1648.8|1654.98|1648.48|35
1614259170000|2021-02-25 13:19:30|1654.99|1648.49|1655.22|1648.72|1655.22|1648.72|1654.9|1648.4|32
1614259180000|2021-02-25 13:19:40|1655.21|1648.71|1655.91|1649.41|1655.91|1649.41|1655.12|1648.62|34
1614259190000|2021-02-25 13:19:50|1655.94|1649.44|1656.07|1649.57|1656.52|1650.02|1655.73|1649.23|36
1614259200000|2021-02-25 13:20:00|1656.1|1649.6|1656.6|1650.1|1657.12|1650.62|1656.1|1649.6|36
1614259210000|2021-02-25 13:20:10|1656.55|1650.05|1657.81|1651.31|1657.81|1651.31|1656.44|1649.94|34
1614259220000|2021-02-25 13:20:20|1657.84|1651.34|1659.38|1652.88|1659.38|1652.88|1657.84|1651.34|31
1614259230000|2021-02-25 13:20:30|1659.57|1653.07|1660.32|1653.82|1660.38|1653.88|1659.5|1653|38
1614259240000|2021-02-25 13:20:40|1660.16|1653.66|1659.5|1653|1660.43|1653.93|1659.5|1653|39
1614259250000|2021-02-25 13:20:50|1659.51|1653.01|1659.47|1652.97|1659.8|1653.3|1659.34|1652.84|31
1614259260000|2021-02-25 13:21:00|1659.37|1652.87|1659.36|1652.86|1659.57|1653.07|1659.26|1652.76|34
1614259270000|2021-02-25 13:21:10|1659.35|1652.85|1657.95|1651.45|1659.37|1652.87|1657.95|1651.45|34
1614259280000|2021-02-25 13:21:20|1657.93|1651.43|1656.2|1649.7|1657.93|1651.43|1655.76|1649.26|31
1614259290000|2021-02-25 13:21:30|1656.19|1649.69|1657.46|1650.96|1657.54|1651.04|1655.99|1649.49|34
1614259300000|2021-02-25 13:21:40|1657.41|1650.91|1658.16|1651.66|1658.46|1651.96|1657.41|1650.91|37
1614259310000|2021-02-25 13:21:50|1657.84|1651.34|1657.67|1651.17|1657.84|1651.34|1657.24|1650.74|37
1614259320000|2021-02-25 13:22:00|1657.62|1651.12|1656.98|1650.48|1657.62|1651.12|1656.86|1650.36|37
1614259330000|2021-02-25 13:22:10|1656.95|1650.45|1657.18|1650.68|1657.37|1650.87|1656.75|1650.25|35
1614259340000|2021-02-25 13:22:20|1657.37|1650.87|1657.3|1650.8|1657.43|1650.93|1657.14|1650.64|28
1614259350000|2021-02-25 13:22:30|1657.31|1650.81|1656.76|1650.26|1657.62|1651.12|1656.76|1650.26|31
1614259360000|2021-02-25 13:22:40|1656.86|1650.36|1657.54|1651.04|1657.54|1651.04|1656.51|1650.01|37
1614259370000|2021-02-25 13:22:50|1657.51|1651.01|1657.59|1651.09|1657.78|1651.28|1657.36|1650.86|34
1614259380000|2021-02-25 13:23:00|1657.58|1651.08|1657.68|1651.18|1657.76|1651.26|1657.5|1651|37
1614259390000|2021-02-25 13:23:10|1657.71|1651.21|1657.62|1651.12|1657.76|1651.26|1657.57|1651.07|31
1614259400000|2021-02-25 13:23:20|1657.58|1651.08|1656.97|1650.47|1657.6|1651.1|1656.91|1650.41|32
1614259410000|2021-02-25 13:23:30|1656.91|1650.41|1657.75|1651.25|1657.78|1651.28|1656.89|1650.39|31
1614259420000|2021-02-25 13:23:40|1657.79|1651.29|1658.63|1652.13|1658.72|1652.22|1657.69|1651.19|36
1614259430000|2021-02-25 13:23:50|1658.64|1652.14|1658.8|1652.3|1658.8|1652.3|1658.57|1652.07|28
1614259440000|2021-02-25 13:24:00|1658.82|1652.32|1658.67|1652.17|1658.82|1652.32|1658.61|1652.11|18
1614259450000|2021-02-25 13:24:10|1658.69|1652.19|1658.74|1652.24|1658.75|1652.25|1658.69|1652.19|15
1614259460000|2021-02-25 13:24:20|1658.72|1652.22|1659.24|1652.74|1659.3|1652.8|1658.64|1652.14|30
1614259470000|2021-02-25 13:24:30|1659.25|1652.75|1658.69|1652.19|1659.51|1653.01|1658.6|1652.1|31
1614259480000|2021-02-25 13:24:40|1658.7|1652.2|1659.17|1652.67|1659.17|1652.67|1658.52|1652.02|31
1614259490000|2021-02-25 13:24:50|1659.18|1652.68|1659.04|1652.54|1659.23|1652.73|1659.02|1652.52|29
1614259500000|2021-02-25 13:25:00|1659.07|1652.57|1659.09|1652.59|1659.15|1652.65|1658.98|1652.48|22
1614259510000|2021-02-25 13:25:10|1659.08|1652.58|1657.8|1651.3|1659.13|1652.63|1657.34|1650.84|38
1614259520000|2021-02-25 13:25:20|1657.44|1650.94|1657.34|1650.84|1657.73|1651.23|1657.21|1650.71|34
1614259530000|2021-02-25 13:25:30|1657.5|1651|1656.96|1650.46|1657.61|1651.11|1656.58|1650.08|38
1614259540000|2021-02-25 13:25:40|1657.12|1650.62|1656.89|1650.39|1657.32|1650.82|1656.81|1650.31|38
1614259550000|2021-02-25 13:25:50|1656.91|1650.41|1656.45|1649.95|1657.04|1650.54|1656.44|1649.94|29
1614259560000|2021-02-25 13:26:00|1656.4|1649.9|1656.18|1649.68|1656.4|1649.9|1655.83|1649.33|36
1614259570000|2021-02-25 13:26:10|1656.22|1649.72|1654.41|1647.91|1656.22|1649.72|1654.41|1647.91|37
1614259580000|2021-02-25 13:26:20|1654.38|1647.88|1654.04|1647.54|1654.52|1648.02|1653.97|1647.47|28
1614259590000|2021-02-25 13:26:30|1653.45|1646.95|1653.11|1646.61|1653.79|1647.29|1653.1|1646.6|29
1614259600000|2021-02-25 13:26:40|1653.17|1646.67|1651.01|1644.51|1653.39|1646.89|1651.01|1644.51|31
1614259610000|2021-02-25 13:26:50|1650.81|1644.31|1650.72|1644.22|1650.81|1644.31|1649.89|1643.39|37
1614259620000|2021-02-25 13:27:00|1650.86|1644.36|1649.85|1643.35|1651.08|1644.58|1649.83|1643.33|36
1614259630000|2021-02-25 13:27:10|1649.87|1643.37|1648.04|1641.54|1649.9|1643.4|1647.81|1641.31|32
1614259640000|2021-02-25 13:27:20|1648.28|1641.78|1649.73|1643.23|1649.73|1643.23|1648.18|1641.68|36
1614259650000|2021-02-25 13:27:30|1649.89|1643.39|1650.37|1643.87|1650.37|1643.87|1649.13|1642.63|36
1614259660000|2021-02-25 13:27:40|1650.44|1643.94|1651.54|1645.04|1651.56|1645.06|1650.44|1643.94|32
1614259670000|2021-02-25 13:27:50|1651.52|1645.02|1652.32|1645.82|1652.38|1645.88|1651.35|1644.85|35
1614259680000|2021-02-25 13:28:00|1652.35|1645.85|1652.76|1646.26|1652.83|1646.33|1652.35|1645.85|35
1614259690000|2021-02-25 13:28:10|1652.71|1646.21|1652.03|1645.53|1652.95|1646.45|1652.03|1645.53|36
1614259700000|2021-02-25 13:28:20|1651.94|1645.44|1651.19|1644.69|1651.94|1645.44|1651.19|1644.69|35
1614259710000|2021-02-25 13:28:30|1650.93|1644.43|1651.14|1644.64|1651.8|1645.3|1650.83|1644.33|36
1614259720000|2021-02-25 13:28:40|1651.07|1644.57|1649.33|1642.83|1651.08|1644.58|1648.92|1642.42|33
1614259730000|2021-02-25 13:28:50|1649.27|1642.77|1649.19|1642.69|1649.27|1642.77|1648.1|1641.6|37
1614259740000|2021-02-25 13:29:00|1649.24|1642.74|1650.3|1643.8|1650.8|1644.3|1649.24|1642.74|38
1614259750000|2021-02-25 13:29:10|1650.4|1643.9|1650.03|1643.53|1650.53|1644.03|1650.03|1643.53|24
1614259760000|2021-02-25 13:29:20|1650.05|1643.55|1651.82|1645.32|1651.98|1645.48|1649.99|1643.49|38
1614259770000|2021-02-25 13:29:30|1651.83|1645.33|1652.33|1645.83|1652.36|1645.86|1651.83|1645.33|37
1614259780000|2021-02-25 13:29:40|1652.29|1645.79|1652.22|1645.72|1652.33|1645.83|1651.99|1645.49|32
1614259790000|2021-02-25 13:29:50|1652.32|1645.82|1651.73|1645.23|1652.33|1645.83|1651.73|1645.23|34
1614259800000|2021-02-25 13:30:00|1651.75|1645.25|1651.95|1645.45|1651.95|1645.45|1650.79|1644.29|38
1614259810000|2021-02-25 13:30:10|1652|1645.5|1650.38|1643.88|1652.06|1645.56|1650.38|1643.88|31
1614259820000|2021-02-25 13:30:20|1650.39|1643.89|1648.26|1641.76|1650.43|1643.93|1648.26|1641.76|29
1614259830000|2021-02-25 13:30:30|1648.22|1641.72|1649.57|1643.07|1649.6|1643.1|1647.79|1641.29|36
1614259840000|2021-02-25 13:30:40|1649.6|1643.1|1650.04|1643.54|1650.07|1643.57|1649.25|1642.75|31
1614259850000|2021-02-25 13:30:50|1650.09|1643.59|1649.07|1642.57|1650.68|1644.18|1648.51|1642.01|38
1614259860000|2021-02-25 13:31:00|1649|1642.5|1648.22|1641.72|1649.4|1642.9|1648.21|1641.71|36
1614259870000|2021-02-25 13:31:10|1648.19|1641.69|1647.21|1640.71|1648.2|1641.7|1647.19|1640.69|33
1614259880000|2021-02-25 13:31:20|1647|1640.5|1645.81|1639.31|1647|1640.5|1645.76|1639.26|32
1614259890000|2021-02-25 13:31:30|1645.66|1639.16|1645.87|1639.37|1646.14|1639.64|1645.6|1639.1|34
1614259900000|2021-02-25 13:31:40|1645.88|1639.38|1644.5|1638|1645.94|1639.44|1644.49|1637.99|32
1614259910000|2021-02-25 13:31:50|1644.51|1638.01|1643.96|1637.46|1644.64|1638.14|1643.77|1637.27|33
1614259920000|2021-02-25 13:32:00|1643.95|1637.45|1644.29|1637.79|1644.37|1637.87|1643.95|1637.45|31
1614259930000|2021-02-25 13:32:10|1644.25|1637.75|1644.12|1637.62|1644.43|1637.93|1644.09|1637.59|26
1614259940000|2021-02-25 13:32:20|1644.14|1637.64|1643.99|1637.49|1644.3|1637.8|1643.99|1637.49|25
1614259950000|2021-02-25 13:32:30|1643.98|1637.48|1642.63|1636.13|1643.98|1637.48|1642.62|1636.12|31
1614259960000|2021-02-25 13:32:40|1642.66|1636.16|1641.89|1635.39|1642.79|1636.29|1641.84|1635.34|35
1614259970000|2021-02-25 13:32:50|1641.86|1635.36|1640.75|1634.25|1641.86|1635.36|1640.71|1634.21|32
1614259980000|2021-02-25 13:33:00|1641.07|1634.57|1641.95|1635.45|1641.95|1635.45|1641.05|1634.55|35
1614259990000|2021-02-25 13:33:10|1642.01|1635.51|1642.95|1636.45|1642.95|1636.45|1642|1635.5|37
1614260000000|2021-02-25 13:33:20|1642.87|1636.37|1643.76|1637.26|1643.76|1637.26|1642.84|1636.34|36
1614260010000|2021-02-25 13:33:30|1643.88|1637.38|1644.47|1637.97|1644.84|1638.34|1643.81|1637.31|34
1614260020000|2021-02-25 13:33:40|1644.42|1637.92|1644.68|1638.18|1644.78|1638.28|1644.22|1637.72|35
1614260030000|2021-02-25 13:33:50|1644.6|1638.1|1644.86|1638.36|1645.15|1638.65|1644.6|1638.1|37
1614260040000|2021-02-25 13:34:00|1644.88|1638.38|1645.24|1638.74|1645.54|1639.04|1644.88|1638.38|35
1614260050000|2021-02-25 13:34:10|1645.1|1638.6|1646.78|1640.28|1646.87|1640.37|1645.07|1638.57|26
1614260060000|2021-02-25 13:34:20|1646.96|1640.46|1644.68|1638.18|1647|1640.5|1644.41|1637.91|37
1614260070000|2021-02-25 13:34:30|1644.7|1638.2|1645.45|1638.95|1645.47|1638.97|1644.45|1637.95|35
1614260080000|2021-02-25 13:34:40|1645.57|1639.07|1645.27|1638.77|1645.82|1639.32|1644.7|1638.2|34
1614260090000|2021-02-25 13:34:50|1645.28|1638.78|1645.97|1639.47|1646.07|1639.57|1645.28|1638.78|35
1614260100000|2021-02-25 13:35:00|1646.02|1639.52|1648.86|1642.36|1648.89|1642.39|1645.97|1639.47|39
1614260110000|2021-02-25 13:35:10|1648.77|1642.27|1648.1|1641.6|1648.78|1642.28|1647.41|1640.91|40
1614260120000|2021-02-25 13:35:20|1648.09|1641.59|1647.99|1641.49|1648.09|1641.59|1647.08|1640.58|37
1614260130000|2021-02-25 13:35:30|1647.93|1641.43|1647.34|1640.84|1647.94|1641.44|1647.34|1640.84|35
1614260140000|2021-02-25 13:35:40|1647.32|1640.82|1646.02|1639.52|1647.32|1640.82|1646.02|1639.52|34
1614260150000|2021-02-25 13:35:50|1645.99|1639.49|1644.47|1637.97|1645.99|1639.49|1644.47|1637.97|37
1614260160000|2021-02-25 13:36:00|1644.45|1637.95|1643|1636.5|1644.46|1637.96|1643|1636.5|37
1614260170000|2021-02-25 13:36:10|1642.39|1635.89|1642.45|1635.95|1642.45|1635.95|1641.02|1634.52|40
1614260180000|2021-02-25 13:36:20|1642.25|1635.75|1643.31|1636.81|1643.82|1637.32|1641.29|1634.79|40
1614260190000|2021-02-25 13:36:30|1643.25|1636.75|1643.14|1636.64|1643.4|1636.9|1642.59|1636.09|34
1614260200000|2021-02-25 13:36:40|1643.1|1636.6|1642.97|1636.47|1643.5|1637|1642.67|1636.17|33
1614260210000|2021-02-25 13:36:50|1642.99|1636.49|1643|1636.5|1643.45|1636.95|1642.79|1636.29|34
1614260220000|2021-02-25 13:37:00|1643.07|1636.57|1643.63|1637.13|1644.25|1637.75|1643.07|1636.57|37
1614260230000|2021-02-25 13:37:10|1643.66|1637.16|1644.77|1638.27|1644.8|1638.3|1643.66|1637.16|37
1614260240000|2021-02-25 13:37:20|1644.82|1638.32|1644.76|1638.26|1645.32|1638.82|1644.67|1638.17|38
1614260250000|2021-02-25 13:37:30|1644.75|1638.25|1646.37|1639.87|1646.4|1639.9|1644.75|1638.25|37
1614260260000|2021-02-25 13:37:40|1646.25|1639.75|1646.4|1639.9|1646.86|1640.36|1645.85|1639.35|37
1614260270000|2021-02-25 13:37:50|1646.49|1639.99|1647.29|1640.79|1647.36|1640.86|1645.83|1639.33|37
1614260280000|2021-02-25 13:38:00|1647.36|1640.86|1646.47|1639.97|1647.36|1640.86|1646.36|1639.86|35
1614260290000|2021-02-25 13:38:10|1646.52|1640.02|1646.09|1639.59|1646.56|1640.06|1645.91|1639.41|37
1614260300000|2021-02-25 13:38:20|1646.2|1639.7|1646.04|1639.54|1646.41|1639.91|1645.1|1638.6|35
1614260310000|2021-02-25 13:38:30|1646|1639.5|1647.2|1640.7|1647.29|1640.79|1645.96|1639.46|33
1614260320000|2021-02-25 13:38:40|1647.22|1640.72|1647.82|1641.32|1647.82|1641.32|1646.78|1640.28|32
1614260330000|2021-02-25 13:38:50|1647.97|1641.47|1648.02|1641.52|1648.15|1641.65|1647.54|1641.04|36
1614260340000|2021-02-25 13:39:00|1648.08|1641.58|1648.8|1642.3|1648.89|1642.39|1647.98|1641.48|29
1614260350000|2021-02-25 13:39:10|1648.81|1642.31|1648.85|1642.35|1649.05|1642.55|1648.59|1642.09|30
1614260360000|2021-02-25 13:39:20|1648.89|1642.39|1648.39|1641.89|1648.93|1642.43|1648.33|1641.83|31
1614260370000|2021-02-25 13:39:30|1648.4|1641.9|1648.24|1641.74|1648.52|1642.02|1648.16|1641.66|34
1614260380000|2021-02-25 13:39:40|1648.22|1641.72|1648.26|1641.76|1648.43|1641.93|1647.66|1641.16|37
1614260390000|2021-02-25 13:39:50|1648.22|1641.72|1648.7|1642.2|1648.71|1642.21|1648.16|1641.66|25
1614260400000|2021-02-25 13:40:00|1648.71|1642.21|1650.13|1643.63|1650.13|1643.63|1648.7|1642.2|34
1614260410000|2021-02-25 13:40:10|1650.17|1643.67|1650.44|1643.94|1650.68|1644.18|1650.13|1643.63|32
1614260420000|2021-02-25 13:40:20|1650.42|1643.92|1651.06|1644.56|1651.1|1644.6|1650.4|1643.9|34
1614260430000|2021-02-25 13:40:30|1651.02|1644.52|1651.83|1645.33|1651.84|1645.34|1650.28|1643.78|35
1614260440000|2021-02-25 13:40:40|1651.84|1645.34|1651.44|1644.94|1652.02|1645.52|1651.39|1644.89|35
1614260450000|2021-02-25 13:40:50|1651.52|1645.02|1652.32|1645.82|1652.32|1645.82|1651.05|1644.55|37
1614260460000|2021-02-25 13:41:00|1652.37|1645.87|1653.67|1647.17|1653.67|1647.17|1652.23|1645.73|37
1614260470000|2021-02-25 13:41:10|1653.65|1647.15|1654.17|1647.67|1654.17|1647.67|1653.16|1646.66|36
1614260480000|2021-02-25 13:41:20|1654.18|1647.68|1654.46|1647.96|1654.46|1647.96|1653.97|1647.47|31
1614260490000|2021-02-25 13:41:30|1654.47|1647.97|1655.64|1649.14|1655.64|1649.14|1654.47|1647.97|36
1614260500000|2021-02-25 13:41:40|1655.57|1649.07|1656.41|1649.91|1656.43|1649.93|1655.57|1649.07|33
1614260510000|2021-02-25 13:41:50|1656.43|1649.93|1656.12|1649.62|1656.76|1650.26|1656.04|1649.54|37
1614260520000|2021-02-25 13:42:00|1656.14|1649.64|1654.89|1648.39|1656.73|1650.23|1654.89|1648.39|35
1614260530000|2021-02-25 13:42:10|1654.57|1648.07|1655.28|1648.78|1655.28|1648.78|1653.77|1647.27|39
1614260540000|2021-02-25 13:42:20|1655.38|1648.88|1654.82|1648.32|1655.6|1649.1|1654.57|1648.07|38
1614260550000|2021-02-25 13:42:30|1655.01|1648.51|1655.47|1648.97|1655.55|1649.05|1653.76|1647.26|37
1614260560000|2021-02-25 13:42:40|1655.49|1648.99|1656.12|1649.62|1656.21|1649.71|1655.34|1648.84|33
1614260570000|2021-02-25 13:42:50|1656.1|1649.6|1656.69|1650.19|1656.69|1650.19|1656.04|1649.54|35
1614260580000|2021-02-25 13:43:00|1656.62|1650.12|1656.14|1649.64|1656.7|1650.2|1656.08|1649.58|32
1614260590000|2021-02-25 13:43:10|1656.13|1649.63|1655.02|1648.52|1656.25|1649.75|1655.02|1648.52|38
1614260600000|2021-02-25 13:43:20|1655.01|1648.51|1654.36|1647.86|1655.1|1648.6|1654.36|1647.86|31
1614260610000|2021-02-25 13:43:30|1654.35|1647.85|1654.31|1647.81|1654.85|1648.35|1653.79|1647.29|38
1614260620000|2021-02-25 13:43:40|1654.04|1647.54|1654.03|1647.53|1654.17|1647.67|1653.12|1646.62|36
1614260630000|2021-02-25 13:43:50|1654.19|1647.69|1654.51|1648.01|1655|1648.5|1654.19|1647.69|34
1614260640000|2021-02-25 13:44:00|1654.6|1648.1|1653.76|1647.26|1654.75|1648.25|1653.71|1647.21|37
1614260650000|2021-02-25 13:44:10|1653.69|1647.19|1653.71|1647.21|1654.63|1648.13|1653.6|1647.1|36
1614260660000|2021-02-25 13:44:20|1653.83|1647.33|1653.47|1646.97|1654.32|1647.82|1653.45|1646.95|34
1614260670000|2021-02-25 13:44:30|1653.46|1646.96|1652.32|1645.82|1653.46|1646.96|1652.2|1645.7|34
1614260680000|2021-02-25 13:44:40|1652.33|1645.83|1653.7|1647.2|1653.7|1647.2|1652.33|1645.83|36
1614260690000|2021-02-25 13:44:50|1653.64|1647.14|1653.79|1647.29|1653.83|1647.33|1652.68|1646.18|34
1614260700000|2021-02-25 13:45:00|1653.76|1647.26|1653.44|1646.94|1653.79|1647.29|1653.44|1646.94|35
1614260710000|2021-02-25 13:45:10|1653.46|1646.96|1652.42|1645.92|1653.46|1646.96|1651.98|1645.48|36
1614260720000|2021-02-25 13:45:20|1652.41|1645.91|1651.68|1645.18|1652.43|1645.93|1651.68|1645.18|33
1614260730000|2021-02-25 13:45:30|1651.58|1645.08|1649.82|1643.32|1651.62|1645.12|1649.49|1642.99|37
1614260740000|2021-02-25 13:45:40|1650.06|1643.56|1650.71|1644.21|1651.11|1644.61|1649.87|1643.37|33
1614260750000|2021-02-25 13:45:50|1650.54|1644.04|1649.64|1643.14|1650.54|1644.04|1649.52|1643.02|35
1614260760000|2021-02-25 13:46:00|1649.7|1643.2|1647.79|1641.29|1650.15|1643.65|1647.78|1641.28|40
1614260770000|2021-02-25 13:46:10|1647.88|1641.38|1648.52|1642.02|1648.52|1642.02|1647.64|1641.14|35
1614260780000|2021-02-25 13:46:20|1648.53|1642.03|1647.64|1641.14|1649.11|1642.61|1647.49|1640.99|40
1614260790000|2021-02-25 13:46:30|1647.43|1640.93|1645.74|1639.24|1649.07|1642.57|1645.73|1639.23|37
1614260800000|2021-02-25 13:46:40|1645.69|1639.19|1645.45|1638.95|1645.98|1639.48|1644.84|1638.34|30
1614260810000|2021-02-25 13:46:50|1645.5|1639|1645.48|1638.98|1645.61|1639.11|1644.73|1638.23|34
1614260820000|2021-02-25 13:47:00|1645.31|1638.81|1645.37|1638.87|1645.72|1639.22|1645.24|1638.74|36
1614260830000|2021-02-25 13:47:10|1645.35|1638.85|1645.08|1638.58|1645.53|1639.03|1644.94|1638.44|36
1614260840000|2021-02-25 13:47:20|1645.07|1638.57|1646.24|1639.74|1646.26|1639.76|1645.07|1638.57|34
1614260850000|2021-02-25 13:47:30|1646.25|1639.75|1647.36|1640.86|1647.4|1640.9|1646.15|1639.65|32
1614260860000|2021-02-25 13:47:40|1647.75|1641.25|1646.53|1640.03|1648.04|1641.54|1646.47|1639.97|38
1614260870000|2021-02-25 13:47:50|1646.44|1639.94|1644.49|1637.99|1646.44|1639.94|1644.49|1637.99|35
1614260880000|2021-02-25 13:48:00|1644.48|1637.98|1645.06|1638.56|1645.09|1638.59|1644.38|1637.88|35
1614260890000|2021-02-25 13:48:10|1645.07|1638.57|1645.32|1638.82|1645.92|1639.42|1644.89|1638.39|37
1614260900000|2021-02-25 13:48:20|1645.35|1638.85|1645.61|1639.11|1645.64|1639.14|1645.09|1638.59|33
1614260910000|2021-02-25 13:48:30|1645.59|1639.09|1645.16|1638.66|1646.23|1639.73|1645.16|1638.66|36
1614260920000|2021-02-25 13:48:40|1645.12|1638.62|1646.19|1639.69|1646.46|1639.96|1645.12|1638.62|34
1614260930000|2021-02-25 13:48:50|1646.18|1639.68|1646.68|1640.18|1646.68|1640.18|1646.15|1639.65|34
1614260940000|2021-02-25 13:49:00|1646.7|1640.2|1646.34|1639.84|1647|1640.5|1646.27|1639.77|34
1614260950000|2021-02-25 13:49:10|1646.2|1639.7|1645.91|1639.41|1646.2|1639.7|1644.15|1637.65|39
1614260960000|2021-02-25 13:49:20|1645.83|1639.33|1646.5|1640|1646.67|1640.17|1645.55|1639.05|35
1614260970000|2021-02-25 13:49:30|1646.48|1639.98|1645.49|1638.99|1646.48|1639.98|1644.71|1638.21|37
1614260980000|2021-02-25 13:49:40|1645.53|1639.03|1646.14|1639.64|1646.14|1639.64|1645.2|1638.7|36
1614260990000|2021-02-25 13:49:50|1646.18|1639.68|1645.94|1639.44|1646.24|1639.74|1645.26|1638.76|37
1614261000000|2021-02-25 13:50:00|1645.95|1639.45|1647.52|1641.02|1647.52|1641.02|1645.91|1639.41|35
1614261010000|2021-02-25 13:50:10|1647.49|1640.99|1646.47|1639.97|1647.54|1641.04|1646.2|1639.7|35
1614261020000|2021-02-25 13:50:20|1646.51|1640.01|1646.39|1639.89|1646.53|1640.03|1646.22|1639.72|32
1614261030000|2021-02-25 13:50:30|1646.33|1639.83|1646.57|1640.07|1646.6|1640.1|1646.25|1639.75|33
1614261040000|2021-02-25 13:50:40|1646.64|1640.14|1647.4|1640.9|1647.4|1640.9|1646.64|1640.14|39
1614261050000|2021-02-25 13:50:50|1647.42|1640.92|1647.44|1640.94|1647.44|1640.94|1647.06|1640.56|36
1614261060000|2021-02-25 13:51:00|1647.42|1640.92|1648.16|1641.66|1648.19|1641.69|1647.42|1640.92|36
1614261070000|2021-02-25 13:51:10|1648.15|1641.65|1647.79|1641.29|1648.41|1641.91|1647.79|1641.29|37
1614261080000|2021-02-25 13:51:20|1648.09|1641.59|1648.97|1642.47|1648.97|1642.47|1648.06|1641.56|34
1614261090000|2021-02-25 13:51:30|1649.02|1642.52|1651.14|1644.64|1651.25|1644.75|1648.94|1642.44|39
1614261100000|2021-02-25 13:51:40|1651.17|1644.67|1648.84|1642.34|1651.17|1644.67|1648.84|1642.34|34
1614261110000|2021-02-25 13:51:50|1648.85|1642.35|1648.76|1642.26|1649|1642.5|1648.42|1641.92|34
1614261120000|2021-02-25 13:52:00|1648.71|1642.21|1648.21|1641.71|1648.71|1642.21|1648.12|1641.62|24
1614261130000|2021-02-25 13:52:10|1648.17|1641.67|1647.67|1641.17|1648.27|1641.77|1647.65|1641.15|30
1614261140000|2021-02-25 13:52:20|1647.68|1641.18|1648.35|1641.85|1648.48|1641.98|1647.51|1641.01|35
1614261150000|2021-02-25 13:52:30|1648.15|1641.65|1647.37|1640.87|1648.15|1641.65|1647.28|1640.78|35
1614261160000|2021-02-25 13:52:40|1647.4|1640.9|1646.49|1639.99|1647.46|1640.96|1646.38|1639.88|34
1614261170000|2021-02-25 13:52:50|1646.47|1639.97|1646.67|1640.17|1647.37|1640.87|1646.47|1639.97|32
1614261180000|2021-02-25 13:53:00|1646.61|1640.11|1647.89|1641.39|1647.89|1641.39|1646.57|1640.07|35
1614261190000|2021-02-25 13:53:10|1647.97|1641.47|1648.36|1641.86|1648.74|1642.24|1647.97|1641.47|35
1614261200000|2021-02-25 13:53:20|1648.4|1641.9|1647.54|1641.04|1648.74|1642.24|1647.49|1640.99|40
1614261210000|2021-02-25 13:53:30|1647.46|1640.96|1646.93|1640.43|1647.49|1640.99|1646.84|1640.34|34
1614261220000|2021-02-25 13:53:40|1646.75|1640.25|1647.46|1640.96|1647.51|1641.01|1646.71|1640.21|30
1614261230000|2021-02-25 13:53:50|1647.48|1640.98|1647.35|1640.85|1647.49|1640.99|1647.35|1640.85|23
1614261240000|2021-02-25 13:54:00|1647.36|1640.86|1647.1|1640.6|1647.36|1640.86|1647.08|1640.58|35
1614261250000|2021-02-25 13:54:10|1647.11|1640.61|1647.17|1640.67|1647.19|1640.69|1647.05|1640.55|25
1614261260000|2021-02-25 13:54:20|1647.18|1640.68|1647.04|1640.54|1647.19|1640.69|1646.16|1639.66|34
1614261270000|2021-02-25 13:54:30|1646.95|1640.45|1646.53|1640.03|1647.32|1640.82|1646.46|1639.96|36
1614261280000|2021-02-25 13:54:40|1646.56|1640.06|1646.07|1639.57|1646.56|1640.06|1645.94|1639.44|31
1614261290000|2021-02-25 13:54:50|1645.99|1639.49|1645.33|1638.83|1646.02|1639.52|1645.13|1638.63|38
1614261300000|2021-02-25 13:55:00|1645.25|1638.75|1645.75|1639.25|1645.75|1639.25|1644.47|1637.97|37
1614261310000|2021-02-25 13:55:10|1645.65|1639.15|1646.57|1640.07|1646.6|1640.1|1645.52|1639.02|35
1614261320000|2021-02-25 13:55:20|1646.52|1640.02|1645.95|1639.45|1646.55|1640.05|1645.54|1639.04|34
1614261330000|2021-02-25 13:55:30|1645.92|1639.42|1646.53|1640.03|1646.73|1640.23|1645.92|1639.42|37
1614261340000|2021-02-25 13:55:40|1646.55|1640.05|1647.1|1640.6|1647.27|1640.77|1646.55|1640.05|32
1614261350000|2021-02-25 13:55:50|1647.11|1640.61|1647.31|1640.81|1647.36|1640.86|1646.91|1640.41|31
1614261360000|2021-02-25 13:56:00|1647.28|1640.78|1647.75|1641.25|1647.77|1641.27|1647.2|1640.7|26
1614261370000|2021-02-25 13:56:10|1647.74|1641.24|1647.71|1641.21|1648.63|1642.13|1647.71|1641.21|30
1614261380000|2021-02-25 13:56:20|1647.66|1641.16|1647.19|1640.69|1647.71|1641.21|1647.19|1640.69|37
1614261390000|2021-02-25 13:56:30|1647.21|1640.71|1648.11|1641.61|1648.16|1641.66|1647.21|1640.71|31
1614261400000|2021-02-25 13:56:40|1648.1|1641.6|1648.07|1641.57|1648.17|1641.67|1647.89|1641.39|33
1614261410000|2021-02-25 13:56:50|1648.04|1641.54|1647.02|1640.52|1648.06|1641.56|1646.93|1640.43|35
1614261420000|2021-02-25 13:57:00|1647.01|1640.51|1646.99|1640.49|1647.05|1640.55|1646.91|1640.41|25
1614261430000|2021-02-25 13:57:10|1646.9|1640.4|1646.24|1639.74|1646.99|1640.49|1646.22|1639.72|22
1614261440000|2021-02-25 13:57:20|1646.28|1639.78|1646.28|1639.78|1646.46|1639.96|1646.19|1639.69|28
1614261450000|2021-02-25 13:57:30|1646.27|1639.77|1647|1640.5|1647.09|1640.59|1646.26|1639.76|37
1614261460000|2021-02-25 13:57:40|1646.96|1640.46|1646.54|1640.04|1646.96|1640.46|1646.46|1639.96|32
1614261470000|2021-02-25 13:57:50|1646.57|1640.07|1647.51|1641.01|1647.54|1641.04|1646.55|1640.05|33
1614261480000|2021-02-25 13:58:00|1647.5|1641|1648.01|1641.51|1648.29|1641.79|1647.42|1640.92|32
1614261490000|2021-02-25 13:58:10|1648.09|1641.59|1647.2|1640.7|1648.2|1641.7|1647.18|1640.68|30
1614261500000|2021-02-25 13:58:20|1647.22|1640.72|1646.96|1640.46|1647.28|1640.78|1646.71|1640.21|31
1614261510000|2021-02-25 13:58:30|1646.88|1640.38|1647.75|1641.25|1647.81|1641.31|1646.88|1640.38|33
1614261520000|2021-02-25 13:58:40|1647.87|1641.37|1648.2|1641.7|1648.25|1641.75|1647.54|1641.04|36
1614261530000|2021-02-25 13:58:50|1648.22|1641.72|1648.06|1641.56|1648.59|1642.09|1647.98|1641.48|31
1614261540000|2021-02-25 13:59:00|1648.05|1641.55|1646.96|1640.46|1648.06|1641.56|1646.86|1640.36|32
1614261550000|2021-02-25 13:59:10|1646.97|1640.47|1648.34|1641.84|1648.34|1641.84|1646.91|1640.41|36
1614261560000|2021-02-25 13:59:20|1648.33|1641.83|1647.25|1640.75|1648.5|1642|1647.17|1640.67|33
1614261570000|2021-02-25 13:59:30|1647.24|1640.74|1647.83|1641.33|1648.17|1641.67|1647.16|1640.66|36
1614261580000|2021-02-25 13:59:40|1647.87|1641.37|1648.72|1642.22|1648.82|1642.32|1647.77|1641.27|35
1614261590000|2021-02-25 13:59:50|1648.73|1642.23|1649.02|1642.52|1649.05|1642.55|1648.73|1642.23|30
1614261600000|2021-02-25 14:00:00|1649.05|1642.55|1652.82|1646.32|1652.86|1646.36|1649.05|1642.55|37
1614261610000|2021-02-25 14:00:10|1652.96|1646.46|1655.74|1649.24|1655.96|1649.46|1652.68|1646.18|38
1614261620000|2021-02-25 14:00:20|1655.78|1649.28|1656.57|1650.07|1656.57|1650.07|1654.42|1647.92|39
1614261630000|2021-02-25 14:00:30|1656.63|1650.13|1655.67|1649.17|1656.65|1650.15|1655.67|1649.17|33
1614261640000|2021-02-25 14:00:40|1655.66|1649.16|1655.59|1649.09|1656.1|1649.6|1655.18|1648.68|37
1614261650000|2021-02-25 14:00:50|1655.86|1649.36|1655.82|1649.32|1655.89|1649.39|1655.59|1649.09|35
1614261660000|2021-02-25 14:01:00|1655.87|1649.37|1655.63|1649.13|1655.87|1649.37|1655.47|1648.97|22
1614261670000|2021-02-25 14:01:10|1655.59|1649.09|1654.63|1648.13|1655.68|1649.18|1654.26|1647.76|31
1614261680000|2021-02-25 14:01:20|1654.57|1648.07|1653.05|1646.55|1654.75|1648.25|1652.99|1646.49|35
1614261690000|2021-02-25 14:01:30|1652.99|1646.49|1651.52|1645.02|1653.02|1646.52|1651.52|1645.02|34
1614261700000|2021-02-25 14:01:40|1651.58|1645.08|1651.46|1644.96|1652.87|1646.37|1651.46|1644.96|39
1614261710000|2021-02-25 14:01:50|1651.41|1644.91|1652.5|1646|1652.73|1646.23|1651.39|1644.89|37
1614261720000|2021-02-25 14:02:00|1652.52|1646.02|1651.32|1644.82|1652.52|1646.02|1651.3|1644.8|36
1614261730000|2021-02-25 14:02:10|1651.41|1644.91|1650.83|1644.33|1651.41|1644.91|1650.76|1644.26|37
1614261740000|2021-02-25 14:02:20|1650.81|1644.31|1650.3|1643.8|1650.85|1644.35|1650.2|1643.7|37
1614261750000|2021-02-25 14:02:30|1650.24|1643.74|1649.31|1642.81|1650.34|1643.84|1649.31|1642.81|34
1614261760000|2021-02-25 14:02:40|1649.4|1642.9|1648.54|1642.04|1649.51|1643.01|1648.54|1642.04|34
1614261770000|2021-02-25 14:02:50|1648.56|1642.06|1648.52|1642.02|1648.91|1642.41|1648.41|1641.91|28
1614261780000|2021-02-25 14:03:00|1648.55|1642.05|1647.68|1641.18|1648.6|1642.1|1647.51|1641.01|34
1614261790000|2021-02-25 14:03:10|1647.67|1641.17|1646.3|1639.8|1647.67|1641.17|1646.3|1639.8|36
1614261800000|2021-02-25 14:03:20|1646.32|1639.82|1645.19|1638.69|1646.33|1639.83|1644.65|1638.15|40
1614261810000|2021-02-25 14:03:30|1645.2|1638.7|1644.29|1637.79|1645.29|1638.79|1644.22|1637.72|39
1614261820000|2021-02-25 14:03:40|1644.25|1637.75|1644.28|1637.78|1644.32|1637.82|1644.18|1637.68|35
1614261830000|2021-02-25 14:03:50|1644.37|1637.87|1644.92|1638.42|1645.26|1638.76|1644.37|1637.87|37
1614261840000|2021-02-25 14:04:00|1644.95|1638.45|1646.56|1640.06|1646.56|1640.06|1644.95|1638.45|33
1614261850000|2021-02-25 14:04:10|1646.55|1640.05|1647.83|1641.33|1647.9|1641.4|1646.55|1640.05|37
1614261860000|2021-02-25 14:04:20|1647.81|1641.31|1647.77|1641.27|1648.17|1641.67|1647.6|1641.1|36
1614261870000|2021-02-25 14:04:30|1647.63|1641.13|1646.21|1639.71|1647.64|1641.14|1645.96|1639.46|31
1614261880000|2021-02-25 14:04:40|1645.97|1639.47|1646.22|1639.72|1646.56|1640.06|1643.75|1637.25|36
1614261890000|2021-02-25 14:04:50|1645.09|1638.59|1644.64|1638.14|1646.67|1640.17|1644.63|1638.13|34
1614261900000|2021-02-25 14:05:00|1644.74|1638.24|1646.06|1639.56|1646.54|1640.04|1644.66|1638.16|36
1614261910000|2021-02-25 14:05:10|1646.03|1639.53|1646.53|1640.03|1646.99|1640.49|1645.68|1639.18|38
1614261920000|2021-02-25 14:05:20|1646.74|1640.24|1647.14|1640.64|1647.66|1641.16|1646.72|1640.22|40
1614261930000|2021-02-25 14:05:30|1647.19|1640.69|1647.66|1641.16|1647.9|1641.4|1647.18|1640.68|37
1614261940000|2021-02-25 14:05:40|1647.59|1641.09|1647.25|1640.75|1647.6|1641.1|1647.08|1640.58|34
1614261950000|2021-02-25 14:05:50|1647.21|1640.71|1647.49|1640.99|1647.49|1640.99|1647.13|1640.63|33
1614261960000|2021-02-25 14:06:00|1647.54|1641.04|1648.26|1641.76|1648.27|1641.77|1647.54|1641.04|36
1614261970000|2021-02-25 14:06:10|1648.24|1641.74|1649.38|1642.88|1649.38|1642.88|1648.08|1641.58|37
1614261980000|2021-02-25 14:06:20|1649.32|1642.82|1650.34|1643.84|1650.34|1643.84|1649.25|1642.75|31
1614261990000|2021-02-25 14:06:30|1650.38|1643.88|1651.27|1644.77|1651.34|1644.84|1650.38|1643.88|36
1614262000000|2021-02-25 14:06:40|1651.23|1644.73|1650.46|1643.96|1651.33|1644.83|1650.34|1643.84|36
1614262010000|2021-02-25 14:06:50|1650.41|1643.91|1650.82|1644.32|1651.01|1644.51|1649.76|1643.26|35
1614262020000|2021-02-25 14:07:00|1650.79|1644.29|1650.18|1643.68|1650.89|1644.39|1650.18|1643.68|37
1614262030000|2021-02-25 14:07:10|1650.21|1643.71|1650.57|1644.07|1650.64|1644.14|1649.73|1643.23|39
1614262040000|2021-02-25 14:07:20|1650.47|1643.97|1650.83|1644.33|1651.18|1644.68|1650.33|1643.83|35
1614262050000|2021-02-25 14:07:30|1650.81|1644.31|1650.11|1643.61|1651.1|1644.6|1650.11|1643.61|34
1614262060000|2021-02-25 14:07:40|1650.2|1643.7|1648.98|1642.48|1650.2|1643.7|1648.98|1642.48|33
1614262070000|2021-02-25 14:07:50|1648.74|1642.24|1649.86|1643.36|1649.86|1643.36|1648.59|1642.09|39
1614262080000|2021-02-25 14:08:00|1649.93|1643.43|1650.71|1644.21|1650.75|1644.25|1649.85|1643.35|29
1614262090000|2021-02-25 14:08:10|1650.72|1644.22|1649.86|1643.36|1650.76|1644.26|1649.85|1643.35|26
1614262100000|2021-02-25 14:08:20|1649.85|1643.35|1650.48|1643.98|1650.79|1644.29|1649.85|1643.35|29
1614262110000|2021-02-25 14:08:30|1650.65|1644.15|1650.93|1644.43|1650.94|1644.44|1650.63|1644.13|18
1614262120000|2021-02-25 14:08:40|1650.88|1644.38|1650.61|1644.11|1650.88|1644.38|1650.38|1643.88|24
1614262130000|2021-02-25 14:08:50|1650.76|1644.26|1651|1644.5|1651.1|1644.6|1650.76|1644.26|26
1614262140000|2021-02-25 14:09:00|1650.94|1644.44|1651.17|1644.67|1651.76|1645.26|1650.94|1644.44|27
1614262150000|2021-02-25 14:09:10|1651.16|1644.66|1650.13|1643.63|1651.16|1644.66|1650.13|1643.63|20
1614262160000|2021-02-25 14:09:20|1650.12|1643.62|1649.9|1643.4|1650.59|1644.09|1649.9|1643.4|25
1614262170000|2021-02-25 14:09:30|1649.86|1643.36|1649.63|1643.13|1650|1643.5|1649.36|1642.86|24
1614262180000|2021-02-25 14:09:40|1649.7|1643.2|1649.6|1643.1|1649.81|1643.31|1649.6|1643.1|26
1614262190000|2021-02-25 14:09:50|1649.47|1642.97|1649.51|1643.01|1649.61|1643.11|1649.36|1642.86|25
1614262200000|2021-02-25 14:10:00|1649.49|1642.99|1650.1|1643.6|1650.56|1644.06|1649.49|1642.99|25
1614262210000|2021-02-25 14:10:10|1650.07|1643.57|1650.88|1644.38|1651.04|1644.54|1650.07|1643.57|27
1614262220000|2021-02-25 14:10:20|1651|1644.5|1651.19|1644.69|1651.35|1644.85|1651|1644.5|21
1614262230000|2021-02-25 14:10:30|1651.22|1644.72|1651.08|1644.58|1651.23|1644.73|1650.64|1644.14|27
1614262240000|2021-02-25 14:10:40|1651.09|1644.59|1651.89|1645.39|1651.95|1645.45|1650.93|1644.43|23
1614262250000|2021-02-25 14:10:50|1651.87|1645.37|1652.31|1645.81|1652.32|1645.82|1651.83|1645.33|24
1614262260000|2021-02-25 14:11:00|1652.35|1645.85|1653.18|1646.68|1653.18|1646.68|1652.2|1645.7|28
1614262270000|2021-02-25 14:11:10|1653.19|1646.69|1653.13|1646.63|1653.3|1646.8|1653.13|1646.63|19
1614262280000|2021-02-25 14:11:20|1653.09|1646.59|1653.56|1647.06|1653.57|1647.07|1652.72|1646.22|23
1614262290000|2021-02-25 14:11:30|1653.57|1647.07|1652.92|1646.42|1653.87|1647.37|1652.9|1646.4|22
1614262300000|2021-02-25 14:11:40|1652.85|1646.35|1652.02|1645.52|1652.89|1646.39|1651.59|1645.09|27
1614262310000|2021-02-25 14:11:50|1652.19|1645.69|1651.31|1644.81|1652.94|1646.44|1651.31|1644.81|28
1614262320000|2021-02-25 14:12:00|1651.22|1644.72|1652.24|1645.74|1652.24|1645.74|1650.77|1644.27|26
1614262330000|2021-02-25 14:12:10|1651.95|1645.45|1650.32|1643.82|1651.95|1645.45|1650.14|1643.64|26
1614262340000|2021-02-25 14:12:20|1650.33|1643.83|1650.33|1643.83|1650.72|1644.22|1650.06|1643.56|23
1614262350000|2021-02-25 14:12:30|1649.45|1642.95|1648.55|1642.05|1649.46|1642.96|1648.12|1641.62|27
1614262360000|2021-02-25 14:12:40|1648.52|1642.02|1649.26|1642.76|1649.33|1642.83|1648.52|1642.02|27
1614262370000|2021-02-25 14:12:50|1649.34|1642.84|1650.74|1644.24|1650.74|1644.24|1649.28|1642.78|26
1614262380000|2021-02-25 14:13:00|1650.78|1644.28|1651.04|1644.54|1651.04|1644.54|1650.39|1643.89|26
1614262390000|2021-02-25 14:13:10|1651.07|1644.57|1651.9|1645.4|1651.9|1645.4|1651.01|1644.51|26
1614262400000|2021-02-25 14:13:20|1651.98|1645.48|1652.86|1646.36|1652.91|1646.41|1651.97|1645.47|25
1614262410000|2021-02-25 14:13:30|1652.89|1646.39|1653.75|1647.25|1653.75|1647.25|1652.83|1646.33|26
1614262420000|2021-02-25 14:13:40|1653.89|1647.39|1652.3|1645.8|1654.55|1648.05|1652.3|1645.8|28
1614262430000|2021-02-25 14:13:50|1652.09|1645.59|1651.26|1644.76|1652.66|1646.16|1650.97|1644.47|28
1614262440000|2021-02-25 14:14:00|1651.38|1644.88|1650.98|1644.48|1651.41|1644.91|1650.86|1644.36|25
1614262450000|2021-02-25 14:14:10|1651|1644.5|1650.66|1644.16|1651.83|1645.33|1650.66|1644.16|28
1614262460000|2021-02-25 14:14:20|1650.77|1644.27|1649.35|1642.85|1650.77|1644.27|1649.18|1642.68|27
1614262470000|2021-02-25 14:14:30|1649.34|1642.84|1650.01|1643.51|1650.58|1644.08|1649.34|1642.84|26
1614262480000|2021-02-25 14:14:40|1650.19|1643.69|1650.85|1644.35|1650.87|1644.37|1650.15|1643.65|26
1614262490000|2021-02-25 14:14:50|1650.8|1644.3|1651.4|1644.9|1651.4|1644.9|1650.23|1643.73|27
1614262500000|2021-02-25 14:15:00|1651.42|1644.92|1652.31|1645.81|1652.51|1646.01|1651.37|1644.87|27
1614262510000|2021-02-25 14:15:10|1652.54|1646.04|1651.74|1645.24|1652.87|1646.37|1651.73|1645.23|27
1614262520000|2021-02-25 14:15:20|1651.75|1645.25|1650.94|1644.44|1651.75|1645.25|1650.94|1644.44|25
1614262530000|2021-02-25 14:15:30|1650.93|1644.43|1651.23|1644.73|1651.23|1644.73|1650.75|1644.25|25
1614262540000|2021-02-25 14:15:40|1651.25|1644.75|1650.26|1643.76|1651.49|1644.99|1649.93|1643.43|23
1614262550000|2021-02-25 14:15:50|1650.36|1643.86|1650.7|1644.2|1650.72|1644.22|1649.83|1643.33|25
1614262560000|2021-02-25 14:16:00|1650.72|1644.22|1650.2|1643.7|1650.72|1644.22|1650.08|1643.58|24
1614262570000|2021-02-25 14:16:10|1650.19|1643.69|1649.87|1643.37|1650.2|1643.7|1649.06|1642.56|23
1614262580000|2021-02-25 14:16:20|1650.1|1643.6|1649.92|1643.42|1650.1|1643.6|1649.92|1643.42|9
1614262590000|2021-02-25 14:16:30|1649.87|1643.37|1650.14|1643.64|1650.8|1644.3|1649.59|1643.09|27
1614262600000|2021-02-25 14:16:40|1650.12|1643.62|1649.68|1643.18|1650.12|1643.62|1649.57|1643.07|26
1614262610000|2021-02-25 14:16:50|1649.58|1643.08|1649.84|1643.34|1649.84|1643.34|1649.24|1642.74|25
1614262620000|2021-02-25 14:17:00|1649.92|1643.42|1651.15|1644.65|1651.15|1644.65|1649.92|1643.42|26
1614262630000|2021-02-25 14:17:10|1651|1644.5|1651.22|1644.72|1651.22|1644.72|1650.75|1644.25|25
1614262640000|2021-02-25 14:17:20|1651.23|1644.73|1650.83|1644.33|1651.31|1644.81|1650.83|1644.33|24
1614262650000|2021-02-25 14:17:30|1650.82|1644.32|1649.74|1643.24|1650.82|1644.32|1649.74|1643.24|25
1614262660000|2021-02-25 14:17:40|1649.76|1643.26|1649.75|1643.25|1649.9|1643.4|1649.63|1643.13|24
1614262670000|2021-02-25 14:17:50|1649.73|1643.23|1649.93|1643.43|1650.16|1643.66|1649.3|1642.8|26
1614262680000|2021-02-25 14:18:00|1649.96|1643.46|1649.79|1643.29|1650.31|1643.81|1649.79|1643.29|27
1614262690000|2021-02-25 14:18:10|1649.81|1643.31|1649.57|1643.07|1649.95|1643.45|1649.43|1642.93|24
1614262700000|2021-02-25 14:18:20|1649.58|1643.08|1648.57|1642.07|1649.69|1643.19|1648.53|1642.03|25
1614262710000|2021-02-25 14:18:30|1648.55|1642.05|1648.96|1642.46|1649.13|1642.63|1648.55|1642.05|25
1614262720000|2021-02-25 14:18:40|1648.98|1642.48|1649.06|1642.56|1649.15|1642.65|1648.94|1642.44|21
1614262730000|2021-02-25 14:18:50|1649.08|1642.58|1648.96|1642.46|1649.17|1642.67|1648.96|1642.46|21
1614262740000|2021-02-25 14:19:00|1648.97|1642.47|1649.4|1642.9|1649.4|1642.9|1648.88|1642.38|25
1614262750000|2021-02-25 14:19:10|1649.43|1642.93|1649.28|1642.78|1649.94|1643.44|1649.27|1642.77|25
1614262760000|2021-02-25 14:19:20|1649.3|1642.8|1649.21|1642.71|1649.31|1642.81|1649.11|1642.61|18
1614262770000|2021-02-25 14:19:30|1649.19|1642.69|1649.17|1642.67|1649.3|1642.8|1649.17|1642.67|20
1614262780000|2021-02-25 14:19:40|1649.16|1642.66|1649.1|1642.6|1649.17|1642.67|1649.09|1642.59|12
1614262790000|2021-02-25 14:19:50|1649.09|1642.59|1648.72|1642.22|1649.11|1642.61|1648.72|1642.22|16
1614262800000|2021-02-25 14:20:00|1648.61|1642.11|1648.39|1641.89|1648.61|1642.11|1648.21|1641.71|23
1614262810000|2021-02-25 14:20:10|1648.38|1641.88|1648.09|1641.59|1648.46|1641.96|1647.88|1641.38|21
1614262820000|2021-02-25 14:20:20|1647.63|1641.13|1647.33|1640.83|1647.73|1641.23|1647.18|1640.68|16
1614262830000|2021-02-25 14:20:30|1647.41|1640.91|1646.64|1640.14|1647.57|1641.07|1646.64|1640.14|25
1614262840000|2021-02-25 14:20:40|1646.46|1639.96|1645.85|1639.35|1646.58|1640.08|1645.4|1638.9|23
1614262850000|2021-02-25 14:20:50|1645.51|1639.01|1644.95|1638.45|1645.51|1639.01|1644.8|1638.3|26
1614262860000|2021-02-25 14:21:00|1644.92|1638.42|1645.02|1638.52|1645.02|1638.52|1644.6|1638.1|23
1614262870000|2021-02-25 14:21:10|1644.67|1638.17|1643.8|1637.3|1644.71|1638.21|1643.47|1636.97|25
1614262880000|2021-02-25 14:21:20|1643.93|1637.43|1644.35|1637.85|1644.35|1637.85|1643.92|1637.42|25
1614262890000|2021-02-25 14:21:30|1644.3|1637.8|1644.45|1637.95|1644.49|1637.99|1644.2|1637.7|25
1614262900000|2021-02-25 14:21:40|1644.46|1637.96|1644.46|1637.96|1644.63|1638.13|1644.42|1637.92|23
1614262910000|2021-02-25 14:21:50|1644.4|1637.9|1645.27|1638.77|1645.27|1638.77|1644.25|1637.75|24
1614262920000|2021-02-25 14:22:00|1645.29|1638.79|1645.52|1639.02|1645.6|1639.1|1645.29|1638.79|22
1614262930000|2021-02-25 14:22:10|1645.51|1639.01|1645.58|1639.08|1645.76|1639.26|1645.51|1639.01|18
1614262940000|2021-02-25 14:22:20|1645.67|1639.17|1645.67|1639.17|1645.75|1639.25|1645.56|1639.06|21
1614262950000|2021-02-25 14:22:30|1645.72|1639.22|1646.15|1639.65|1646.18|1639.68|1645.6|1639.1|22
1614262960000|2021-02-25 14:22:40|1646.17|1639.67|1646.31|1639.81|1646.39|1639.89|1646.17|1639.67|22
1614262970000|2021-02-25 14:22:50|1646.32|1639.82|1646.5|1640|1646.93|1640.43|1646.32|1639.82|19
1614262980000|2021-02-25 14:23:00|1646.51|1640.01|1646.41|1639.91|1646.83|1640.33|1646.41|1639.91|25
1614262990000|2021-02-25 14:23:10|1646.39|1639.89|1645.54|1639.04|1646.39|1639.89|1645.54|1639.04|25
1614263000000|2021-02-25 14:23:20|1645.36|1638.86|1645.95|1639.45|1646.01|1639.51|1645.06|1638.56|26
1614263010000|2021-02-25 14:23:30|1645.94|1639.44|1645.85|1639.35|1645.96|1639.46|1645.84|1639.34|19
1614263020000|2021-02-25 14:23:40|1645.81|1639.31|1645.11|1638.61|1645.81|1639.31|1645.1|1638.6|22
1614263030000|2021-02-25 14:23:50|1645.04|1638.54|1644.16|1637.66|1645.04|1638.54|1644.16|1637.66|27
1614263040000|2021-02-25 14:24:00|1644.22|1637.72|1642.01|1635.51|1644.22|1637.72|1642.01|1635.51|25
1614263050000|2021-02-25 14:24:10|1642.07|1635.57|1642.04|1635.54|1642.37|1635.87|1641.78|1635.28|25
1614263060000|2021-02-25 14:24:20|1642.01|1635.51|1642.18|1635.68|1643.1|1636.6|1642.01|1635.51|28
1614263070000|2021-02-25 14:24:30|1641.84|1635.34|1641.17|1634.67|1641.99|1635.49|1641.17|1634.67|27
1614263080000|2021-02-25 14:24:40|1641.21|1634.71|1640.01|1633.51|1641.21|1634.71|1640|1633.5|23
1614263090000|2021-02-25 14:24:50|1640.16|1633.66|1638.88|1632.38|1640.16|1633.66|1638.86|1632.36|26
1614263100000|2021-02-25 14:25:00|1638.92|1632.42|1639.04|1632.54|1639.34|1632.84|1638.5|1632|26
1614263110000|2021-02-25 14:25:10|1639|1632.5|1639.21|1632.71|1639.21|1632.71|1638.82|1632.32|24
1614263120000|2021-02-25 14:25:20|1639.23|1632.73|1640.15|1633.65|1640.15|1633.65|1639.23|1632.73|27
1614263130000|2021-02-25 14:25:30|1640.09|1633.59|1640.24|1633.74|1640.35|1633.85|1639.9|1633.4|25
1614263140000|2021-02-25 14:25:40|1640.17|1633.67|1640.35|1633.85|1640.46|1633.96|1640.17|1633.67|18
1614263150000|2021-02-25 14:25:50|1640.34|1633.84|1640.81|1634.31|1640.81|1634.31|1640.33|1633.83|20
1614263160000|2021-02-25 14:26:00|1640.73|1634.23|1639.62|1633.12|1640.74|1634.24|1639.61|1633.11|20
1614263170000|2021-02-25 14:26:10|1639.64|1633.14|1638.16|1631.66|1639.67|1633.17|1638.16|1631.66|24
1614263180000|2021-02-25 14:26:20|1638.18|1631.68|1634.73|1628.23|1638.18|1631.68|1634.63|1628.13|27
1614263190000|2021-02-25 14:26:30|1634.78|1628.28|1636.47|1629.97|1636.8|1630.3|1634.52|1628.02|27
1614263200000|2021-02-25 14:26:40|1636.23|1629.73|1634.11|1627.61|1636.29|1629.79|1634.11|1627.61|29
1614263210000|2021-02-25 14:26:50|1634.05|1627.55|1634.38|1627.88|1634.38|1627.88|1632.97|1626.47|27
1614263220000|2021-02-25 14:27:00|1634.83|1628.33|1635.44|1628.94|1636.62|1630.12|1634.83|1628.33|27
1614263230000|2021-02-25 14:27:10|1635.13|1628.63|1633.51|1627.01|1635.13|1628.63|1633.36|1626.86|28
1614263240000|2021-02-25 14:27:20|1633.46|1626.96|1634.47|1627.97|1634.47|1627.97|1633.46|1626.96|26
1614263250000|2021-02-25 14:27:30|1634.54|1628.04|1634.67|1628.17|1634.81|1628.31|1634.02|1627.52|27
1614263260000|2021-02-25 14:27:40|1634.73|1628.23|1635.34|1628.84|1635.56|1629.06|1634.63|1628.13|27
1614263270000|2021-02-25 14:27:50|1635.14|1628.64|1636.5|1630|1636.5|1630|1635.14|1628.64|25
1614263280000|2021-02-25 14:28:00|1636.44|1629.94|1636.5|1630|1638.49|1631.99|1635.58|1629.08|25
1614263290000|2021-02-25 14:28:10|1637.14|1630.64|1635.42|1628.92|1637.75|1631.25|1635.29|1628.79|28
1614263300000|2021-02-25 14:28:20|1635.36|1628.86|1633.36|1626.86|1635.36|1628.86|1633.23|1626.73|27
1614263310000|2021-02-25 14:28:30|1633.47|1626.97|1632.81|1626.31|1634.01|1627.51|1632.57|1626.07|29
1614263320000|2021-02-25 14:28:40|1632.9|1626.4|1633.37|1626.87|1633.89|1627.39|1632.9|1626.4|27
1614263330000|2021-02-25 14:28:50|1633.39|1626.89|1633.71|1627.21|1633.76|1627.26|1632.72|1626.22|27
1614263340000|2021-02-25 14:29:00|1633.56|1627.06|1634.69|1628.19|1634.7|1628.2|1633.56|1627.06|26
1614263350000|2021-02-25 14:29:10|1634.63|1628.13|1632.49|1625.99|1634.63|1628.13|1632.49|1625.99|28
1614263360000|2021-02-25 14:29:20|1632.51|1626.01|1630.85|1624.35|1632.52|1626.02|1630.77|1624.27|26
1614263370000|2021-02-25 14:29:30|1630.82|1624.32|1632.26|1625.76|1632.81|1626.31|1630.82|1624.32|29
1614263380000|2021-02-25 14:29:40|1632.24|1625.74|1631.68|1625.18|1632.83|1626.33|1630.92|1624.42|28
1614263390000|2021-02-25 14:29:50|1631.79|1625.29|1631.75|1625.25|1632.85|1626.35|1631.75|1625.25|27
1614263400000|2021-02-25 14:30:00|1631.74|1625.24|1634.18|1627.68|1634.53|1628.03|1631.74|1625.24|27
1614263410000|2021-02-25 14:30:10|1634.01|1627.51|1635.94|1629.44|1635.94|1629.44|1634.01|1627.51|25
1614263420000|2021-02-25 14:30:20|1635.99|1629.49|1636.08|1629.58|1636.34|1629.84|1635.6|1629.1|27
1614263430000|2021-02-25 14:30:30|1636.13|1629.63|1636.28|1629.78|1636.37|1629.87|1635.31|1628.81|28
1614263440000|2021-02-25 14:30:40|1636.36|1629.86|1636.79|1630.29|1637.2|1630.7|1636.36|1629.86|28
1614263450000|2021-02-25 14:30:50|1636.8|1630.3|1633.93|1627.43|1636.8|1630.3|1633.83|1627.33|27
1614263460000|2021-02-25 14:31:00|1633.68|1627.18|1636.57|1630.07|1636.57|1630.07|1633.68|1627.18|27
1614263470000|2021-02-25 14:31:10|1636.74|1630.24|1637.02|1630.52|1637.22|1630.72|1636.21|1629.71|26
1614263480000|2021-02-25 14:31:20|1637.09|1630.59|1637.8|1631.3|1638.31|1631.81|1637.09|1630.59|27
1614263490000|2021-02-25 14:31:30|1638.09|1631.59|1637.98|1631.48|1639.45|1632.95|1637.88|1631.38|28
1614263500000|2021-02-25 14:31:40|1638.02|1631.52|1637.66|1631.16|1638.26|1631.76|1636.87|1630.37|28
1614263510000|2021-02-25 14:31:50|1637.69|1631.19|1637.31|1630.81|1638.02|1631.52|1637.06|1630.56|26
1614263520000|2021-02-25 14:32:00|1637.42|1630.92|1638.83|1632.33|1638.83|1632.33|1637.42|1630.92|27
1614263530000|2021-02-25 14:32:10|1638.87|1632.37|1640.14|1633.64|1640.25|1633.75|1638.87|1632.37|27
1614263540000|2021-02-25 14:32:20|1640.12|1633.62|1640.7|1634.2|1641.44|1634.94|1640.11|1633.61|28
1614263550000|2021-02-25 14:32:30|1640.64|1634.14|1640.78|1634.28|1641.23|1634.73|1640.32|1633.82|28
1614263560000|2021-02-25 14:32:40|1640.7|1634.2|1639.75|1633.25|1640.7|1634.2|1639.63|1633.13|24
1614263570000|2021-02-25 14:32:50|1639.73|1633.23|1640.46|1633.96|1640.59|1634.09|1639.73|1633.23|26
1614263580000|2021-02-25 14:33:00|1640.51|1634.01|1640.55|1634.05|1640.7|1634.2|1640.42|1633.92|28
1614263590000|2021-02-25 14:33:10|1640.52|1634.02|1640.38|1633.88|1640.69|1634.19|1639.98|1633.48|24
1614263600000|2021-02-25 14:33:20|1640.46|1633.96|1640.16|1633.66|1640.7|1634.2|1640.11|1633.61|23
1614263610000|2021-02-25 14:33:30|1640.05|1633.55|1640.97|1634.47|1641.2|1634.7|1640.05|1633.55|28
1614263620000|2021-02-25 14:33:40|1640.89|1634.39|1640.2|1633.7|1641.04|1634.54|1640.2|1633.7|27
1614263630000|2021-02-25 14:33:50|1640.35|1633.85|1640.89|1634.39|1640.9|1634.4|1639.93|1633.43|28
1614263640000|2021-02-25 14:34:00|1640.96|1634.46|1641.45|1634.95|1641.53|1635.03|1640.96|1634.46|23
1614263650000|2021-02-25 14:34:10|1641.49|1634.99|1640.52|1634.02|1641.56|1635.06|1640.44|1633.94|23
1614263660000|2021-02-25 14:34:20|1640.36|1633.86|1640.2|1633.7|1640.56|1634.06|1640.05|1633.55|21
1614263670000|2021-02-25 14:34:30|1640.21|1633.71|1641.03|1634.53|1641.03|1634.53|1640.21|1633.71|21
1614263680000|2021-02-25 14:34:40|1641.23|1634.73|1641.32|1634.82|1641.4|1634.9|1641.15|1634.65|23
1614263690000|2021-02-25 14:34:50|1641.31|1634.81|1640.64|1634.14|1641.46|1634.96|1640.64|1634.14|23
1614263700000|2021-02-25 14:35:00|1640.49|1633.99|1641.59|1635.09|1641.65|1635.15|1640.47|1633.97|26
1614263710000|2021-02-25 14:35:10|1641.62|1635.12|1641.59|1635.09|1641.67|1635.17|1641.36|1634.86|20
1614263720000|2021-02-25 14:35:20|1641.72|1635.22|1641.96|1635.46|1641.96|1635.46|1641.48|1634.98|22
1614263730000|2021-02-25 14:35:30|1642|1635.5|1642.03|1635.53|1642.24|1635.74|1641.98|1635.48|18
1614263740000|2021-02-25 14:35:40|1642.27|1635.77|1642.64|1636.14|1642.69|1636.19|1642.03|1635.53|19
1614263750000|2021-02-25 14:35:50|1642.62|1636.12|1642.59|1636.09|1643.46|1636.96|1642.37|1635.87|24
1614263760000|2021-02-25 14:36:00|1642.56|1636.06|1642.07|1635.57|1642.63|1636.13|1642.07|1635.57|24
1614263770000|2021-02-25 14:36:10|1641.99|1635.49|1642.46|1635.96|1642.46|1635.96|1641.81|1635.31|22
1614263780000|2021-02-25 14:36:20|1642.43|1635.93|1642.68|1636.18|1642.73|1636.23|1642.43|1635.93|22
1614263790000|2021-02-25 14:36:30|1642.69|1636.19|1642.15|1635.65|1642.69|1636.19|1641.85|1635.35|24
1614263800000|2021-02-25 14:36:40|1642.22|1635.72|1642.54|1636.04|1642.59|1636.09|1642.02|1635.52|17
1614263810000|2021-02-25 14:36:50|1642.53|1636.03|1643.01|1636.51|1643.01|1636.51|1642.53|1636.03|14
1614263820000|2021-02-25 14:37:00|1643.04|1636.54|1643.44|1636.94|1643.44|1636.94|1642.74|1636.24|20
1614263830000|2021-02-25 14:37:10|1643.47|1636.97|1644.15|1637.65|1644.37|1637.87|1643.47|1636.97|24
1614263840000|2021-02-25 14:37:20|1643.63|1637.13|1643.09|1636.59|1643.99|1637.49|1643|1636.5|23
1614263850000|2021-02-25 14:37:30|1643.1|1636.6|1643.56|1637.06|1643.56|1637.06|1643.01|1636.51|19
1614263860000|2021-02-25 14:37:40|1644.19|1637.69|1644.51|1638.01|1644.51|1638.01|1644.01|1637.51|25
1614263870000|2021-02-25 14:37:50|1644.49|1637.99|1644.39|1637.89|1644.49|1637.99|1644.36|1637.86|17
1614263880000|2021-02-25 14:38:00|1644.43|1637.93|1645.16|1638.66|1645.19|1638.69|1644.43|1637.93|18
1614263890000|2021-02-25 14:38:10|1645.28|1638.78|1645.41|1638.91|1645.41|1638.91|1645.28|1638.78|17
1614263900000|2021-02-25 14:38:20|1645.33|1638.83|1644.41|1637.91|1645.33|1638.83|1644.37|1637.87|24
1614263910000|2021-02-25 14:38:30|1644.64|1638.14|1643.4|1636.9|1644.84|1638.34|1643.34|1636.84|15
1614263920000|2021-02-25 14:38:40|1643.45|1636.95|1644.14|1637.64|1644.33|1637.83|1643.45|1636.95|18
1614263930000|2021-02-25 14:38:50|1644.17|1637.67|1643.87|1637.37|1644.17|1637.67|1643.75|1637.25|23
1614263940000|2021-02-25 14:39:00|1643.72|1637.22|1643.78|1637.28|1643.89|1637.39|1643.63|1637.13|20
1614263950000|2021-02-25 14:39:10|1643.8|1637.3|1643.76|1637.26|1643.97|1637.47|1643.49|1636.99|20
1614263960000|2021-02-25 14:39:20|1643.8|1637.3|1642.53|1636.03|1643.8|1637.3|1642.3|1635.8|24
1614263970000|2021-02-25 14:39:30|1642.52|1636.02|1641.8|1635.3|1642.61|1636.11|1641.71|1635.21|24
1614263980000|2021-02-25 14:39:40|1641.67|1635.17|1642.18|1635.68|1642.29|1635.79|1641.5|1635|25
1614263990000|2021-02-25 14:39:50|1642.21|1635.71|1642.15|1635.65|1642.32|1635.82|1642.09|1635.59|16
1614264000000|2021-02-25 14:40:00|1642.18|1635.68|1641.43|1634.93|1642.18|1635.68|1641.43|1634.93|19
1614264010000|2021-02-25 14:40:10|1641.33|1634.83|1641.63|1635.13|1641.96|1635.46|1641.29|1634.79|19
1614264020000|2021-02-25 14:40:20|1641.58|1635.08|1641.95|1635.45|1641.97|1635.47|1641.56|1635.06|18
1614264030000|2021-02-25 14:40:30|1641.98|1635.48|1642.05|1635.55|1642.1|1635.6|1641.98|1635.48|14
1614264040000|2021-02-25 14:40:40|1641.96|1635.46|1641.96|1635.46|1641.99|1635.49|1641.72|1635.22|20
1614264050000|2021-02-25 14:40:50|1641.86|1635.36|1641.49|1634.99|1642.06|1635.56|1641.47|1634.97|22
1614264060000|2021-02-25 14:41:00|1641.55|1635.05|1641.08|1634.58|1641.56|1635.06|1641.03|1634.53|21
1614264070000|2021-02-25 14:41:10|1641.09|1634.59|1640.17|1633.67|1641.09|1634.59|1640.16|1633.66|25
1614264080000|2021-02-25 14:41:20|1640.18|1633.68|1640.03|1633.53|1640.43|1633.93|1639.95|1633.45|22
1614264090000|2021-02-25 14:41:30|1640.19|1633.69|1640.17|1633.67|1640.19|1633.69|1640|1633.5|12
1614264100000|2021-02-25 14:41:40|1640.19|1633.69|1639.83|1633.33|1640.19|1633.69|1639.45|1632.95|21
1614264110000|2021-02-25 14:41:50|1639.49|1632.99|1640.01|1633.51|1640.11|1633.61|1639.47|1632.97|20
1614264120000|2021-02-25 14:42:00|1640.03|1633.53|1637.59|1631.09|1640.21|1633.71|1637.34|1630.84|25
1614264130000|2021-02-25 14:42:10|1637.43|1630.93|1636.88|1630.38|1637.49|1630.99|1636.61|1630.11|25
1614264140000|2021-02-25 14:42:20|1636.9|1630.4|1637.39|1630.89|1638.2|1631.7|1636.65|1630.15|29
1614264150000|2021-02-25 14:42:30|1637.16|1630.66|1635.31|1628.81|1637.44|1630.94|1634.76|1628.26|26
1614264160000|2021-02-25 14:42:40|1635.34|1628.84|1636.13|1629.63|1636.43|1629.93|1634.84|1628.34|27
1614264170000|2021-02-25 14:42:50|1636.04|1629.54|1635.36|1628.86|1636.04|1629.54|1634.84|1628.34|27
1614264180000|2021-02-25 14:43:00|1635.75|1629.25|1633.4|1626.9|1635.75|1629.25|1633.4|1626.9|29
1614264190000|2021-02-25 14:43:10|1633.09|1626.59|1633.93|1627.43|1633.99|1627.49|1632.31|1625.81|26
1614264200000|2021-02-25 14:43:20|1633.68|1627.18|1635.55|1629.05|1635.55|1629.05|1633.68|1627.18|29
1614264210000|2021-02-25 14:43:30|1635.54|1629.04|1634.59|1628.09|1636.06|1629.56|1634.48|1627.98|25
1614264220000|2021-02-25 14:43:40|1634.58|1628.08|1632.65|1626.15|1634.61|1628.11|1632.61|1626.11|26
1614264230000|2021-02-25 14:43:50|1632.41|1625.91|1630.9|1624.4|1632.41|1625.91|1630.9|1624.4|25
1614264240000|2021-02-25 14:44:00|1630.66|1624.16|1631.29|1624.79|1631.66|1625.16|1629.93|1623.43|28
1614264250000|2021-02-25 14:44:10|1631.08|1624.58|1632.21|1625.71|1632.87|1626.37|1631.08|1624.58|26
1614264260000|2021-02-25 14:44:20|1632.1|1625.6|1630.97|1624.47|1632.15|1625.65|1630.81|1624.31|26
1614264270000|2021-02-25 14:44:30|1630.93|1624.43|1630.52|1624.02|1631.14|1624.64|1630.32|1623.82|28
1614264280000|2021-02-25 14:44:40|1630.6|1624.1|1630.67|1624.17|1630.9|1624.4|1630.24|1623.74|28
1614264290000|2021-02-25 14:44:50|1630.73|1624.23|1632.6|1626.1|1632.92|1626.42|1630.73|1624.23|29
1614264300000|2021-02-25 14:45:00|1632.46|1625.96|1633.28|1626.78|1634.45|1627.95|1632.2|1625.7|28
1614264310000|2021-02-25 14:45:10|1633.01|1626.51|1633.61|1627.11|1633.61|1627.11|1631.72|1625.22|28
1614264320000|2021-02-25 14:45:20|1633.42|1626.92|1634.2|1627.7|1634.38|1627.88|1632.72|1626.22|26
1614264330000|2021-02-25 14:45:30|1634.17|1627.67|1634.78|1628.28|1635.54|1629.04|1634.17|1627.67|27
1614264340000|2021-02-25 14:45:40|1634.68|1628.18|1635.15|1628.65|1635.66|1629.16|1634.56|1628.06|29
1614264350000|2021-02-25 14:45:50|1635.16|1628.66|1635.81|1629.31|1636.09|1629.59|1635.01|1628.51|26
1614264360000|2021-02-25 14:46:00|1636.05|1629.55|1636.06|1629.56|1636.44|1629.94|1635.79|1629.29|26
1614264370000|2021-02-25 14:46:10|1636.17|1629.67|1635.23|1628.73|1636.48|1629.98|1635.23|1628.73|26
1614264380000|2021-02-25 14:46:20|1635.16|1628.66|1636.01|1629.51|1636.1|1629.6|1635.13|1628.63|23
1614264390000|2021-02-25 14:46:30|1636.02|1629.52|1637.11|1630.61|1637.11|1630.61|1635.98|1629.48|26
1614264400000|2021-02-25 14:46:40|1637.16|1630.66|1637.45|1630.95|1637.66|1631.16|1637.06|1630.56|27
1614264410000|2021-02-25 14:46:50|1637.47|1630.97|1638.43|1631.93|1638.67|1632.17|1637.42|1630.92|27
1614264420000|2021-02-25 14:47:00|1638.46|1631.96|1639.58|1633.08|1639.58|1633.08|1638.46|1631.96|25
1614264430000|2021-02-25 14:47:10|1639.7|1633.2|1640.02|1633.52|1640.13|1633.63|1639.7|1633.2|21
1614264440000|2021-02-25 14:47:20|1639.84|1633.34|1638.96|1632.46|1640.17|1633.67|1638.96|1632.46|28
1614264450000|2021-02-25 14:47:30|1638.94|1632.44|1637.91|1631.41|1639.28|1632.78|1637.91|1631.41|27
1614264460000|2021-02-25 14:47:40|1637.72|1631.22|1636.71|1630.21|1637.72|1631.22|1635.53|1629.03|29
1614264470000|2021-02-25 14:47:50|1636.76|1630.26|1634.36|1627.86|1637.14|1630.64|1634.36|1627.86|28
1614264480000|2021-02-25 14:48:00|1634.12|1627.62|1635.91|1629.41|1635.91|1629.41|1634.12|1627.62|27
1614264490000|2021-02-25 14:48:10|1635.92|1629.42|1636|1629.5|1636.45|1629.95|1635.62|1629.12|26
1614264500000|2021-02-25 14:48:20|1636.01|1629.51|1636.62|1630.12|1636.75|1630.25|1636.01|1629.51|26
1614264510000|2021-02-25 14:48:30|1636.9|1630.4|1636.75|1630.25|1637.64|1631.14|1636.44|1629.94|28
1614264520000|2021-02-25 14:48:40|1636.67|1630.17|1636.81|1630.31|1637.04|1630.54|1635.72|1629.22|27
1614264530000|2021-02-25 14:48:50|1636.78|1630.28|1637.64|1631.14|1637.75|1631.25|1636.78|1630.28|28
1614264540000|2021-02-25 14:49:00|1637.72|1631.22|1637.65|1631.15|1638.43|1631.93|1637.65|1631.15|27
1614264550000|2021-02-25 14:49:10|1637.71|1631.21|1638.51|1632.01|1638.51|1632.01|1637.15|1630.65|27
1614264560000|2021-02-25 14:49:20|1638.49|1631.99|1638.81|1632.31|1638.84|1632.34|1638.31|1631.81|26
1614264570000|2021-02-25 14:49:30|1638.7|1632.2|1637.73|1631.23|1639.27|1632.77|1637.65|1631.15|27
1614264580000|2021-02-25 14:49:40|1637.77|1631.27|1636.95|1630.45|1637.89|1631.39|1636.85|1630.35|26
1614264590000|2021-02-25 14:49:50|1636.89|1630.39|1636.34|1629.84|1636.89|1630.39|1635.77|1629.27|27
1614264600000|2021-02-25 14:50:00|1636.32|1629.82|1638.08|1631.58|1638.11|1631.61|1636.32|1629.82|26
1614264610000|2021-02-25 14:50:10|1638.09|1631.59|1637.03|1630.53|1638.22|1631.72|1637.03|1630.53|29
1614264620000|2021-02-25 14:50:20|1637.01|1630.51|1637.45|1630.95|1637.53|1631.03|1636.57|1630.07|26
1614264630000|2021-02-25 14:50:30|1637.55|1631.05|1638.82|1632.32|1638.96|1632.46|1637.55|1631.05|26
1614264640000|2021-02-25 14:50:40|1638.9|1632.4|1639.85|1633.35|1639.85|1633.35|1638.9|1632.4|25
1614264650000|2021-02-25 14:50:50|1639.91|1633.41|1640.49|1633.99|1640.49|1633.99|1639.9|1633.4|25
1614264660000|2021-02-25 14:51:00|1640.54|1634.04|1639.96|1633.46|1640.54|1634.04|1639.38|1632.88|26
1614264670000|2021-02-25 14:51:10|1639.93|1633.43|1638.7|1632.2|1639.94|1633.44|1638.62|1632.12|27
1614264680000|2021-02-25 14:51:20|1638.67|1632.17|1639.71|1633.21|1639.9|1633.4|1638.58|1632.08|27
1614264690000|2021-02-25 14:51:30|1639.65|1633.15|1639.38|1632.88|1639.71|1633.21|1639.38|1632.88|25
1614264700000|2021-02-25 14:51:40|1639.37|1632.87|1639.18|1632.68|1639.37|1632.87|1639.11|1632.61|23
1614264710000|2021-02-25 14:51:50|1639.14|1632.64|1639.49|1632.99|1639.53|1633.03|1639.09|1632.59|25
1614264720000|2021-02-25 14:52:00|1639.27|1632.77|1637.83|1631.33|1639.29|1632.79|1637.83|1631.33|28
1614264730000|2021-02-25 14:52:10|1637.82|1631.32|1638.69|1632.19|1638.69|1632.19|1637.28|1630.78|27
1614264740000|2021-02-25 14:52:20|1638.73|1632.23|1638.75|1632.25|1638.95|1632.45|1638.26|1631.76|37
1614264750000|2021-02-25 14:52:30|1638.71|1632.21|1639.2|1632.7|1639.41|1632.91|1638.7|1632.2|38
1614264760000|2021-02-25 14:52:40|1639.15|1632.65|1639.71|1633.21|1639.78|1633.28|1639.06|1632.56|33
1614264770000|2021-02-25 14:52:50|1639.62|1633.12|1640.01|1633.51|1640.01|1633.51|1639.61|1633.11|34
1614264780000|2021-02-25 14:53:00|1640.13|1633.63|1640.09|1633.59|1640.13|1633.63|1639.77|1633.27|35
1614264790000|2021-02-25 14:53:10|1640.11|1633.61|1640.69|1634.19|1640.71|1634.21|1640.05|1633.55|31
1614264800000|2021-02-25 14:53:20|1640.71|1634.21|1640.83|1634.33|1640.99|1634.49|1640.61|1634.11|32
1614264810000|2021-02-25 14:53:30|1640.75|1634.25|1640.21|1633.71|1640.82|1634.32|1640.21|1633.71|33
1614264820000|2021-02-25 14:53:40|1640.23|1633.73|1640.13|1633.63|1640.27|1633.77|1640.03|1633.53|31
1614264830000|2021-02-25 14:53:50|1640.12|1633.62|1640.18|1633.68|1640.31|1633.81|1640.04|1633.54|26
1614264840000|2021-02-25 14:54:00|1640.16|1633.66|1639.47|1632.97|1640.19|1633.69|1639.45|1632.95|30
1614264850000|2021-02-25 14:54:10|1639.46|1632.96|1639.36|1632.86|1639.49|1632.99|1639.19|1632.69|33
1614264860000|2021-02-25 14:54:20|1639.37|1632.87|1639.73|1633.23|1639.8|1633.3|1639.37|1632.87|32
1614264870000|2021-02-25 14:54:30|1639.74|1633.24|1639.86|1633.36|1640.36|1633.86|1639.72|1633.22|34
1614264880000|2021-02-25 14:54:40|1639.84|1633.34|1639.45|1632.95|1639.84|1633.34|1639.39|1632.89|33
1614264890000|2021-02-25 14:54:50|1639.43|1632.93|1640.04|1633.54|1640.07|1633.57|1639.4|1632.9|29
1614264900000|2021-02-25 14:55:00|1640.06|1633.56|1640.12|1633.62|1640.22|1633.72|1639.79|1633.29|31
1614264910000|2021-02-25 14:55:10|1640.13|1633.63|1640.59|1634.09|1640.59|1634.09|1640.13|1633.63|27
1614264920000|2021-02-25 14:55:20|1640.56|1634.06|1640.84|1634.34|1641|1634.5|1640.56|1634.06|27
1614264930000|2021-02-25 14:55:30|1640.87|1634.37|1640.83|1634.33|1640.97|1634.47|1640.81|1634.31|31
1614264940000|2021-02-25 14:55:40|1640.88|1634.38|1640.52|1634.02|1640.88|1634.38|1640.43|1633.93|31
1614264950000|2021-02-25 14:55:50|1640.5|1634|1640.41|1633.91|1641.07|1634.57|1640.41|1633.91|33
1614264960000|2021-02-25 14:56:00|1640.36|1633.86|1639.04|1632.54|1640.36|1633.86|1638.85|1632.35|34
1614264970000|2021-02-25 14:56:10|1638.94|1632.44|1640.61|1634.11|1640.71|1634.21|1638.9|1632.4|31
1614264980000|2021-02-25 14:56:20|1640.58|1634.08|1640.48|1633.98|1641.03|1634.53|1640.31|1633.81|35
1614264990000|2021-02-25 14:56:30|1640.47|1633.97|1640.11|1633.61|1640.78|1634.28|1640.06|1633.56|38
1614265000000|2021-02-25 14:56:40|1640.13|1633.63|1640.6|1634.1|1640.6|1634.1|1640.05|1633.55|28
1614265010000|2021-02-25 14:56:50|1640.52|1634.02|1640.55|1634.05|1640.84|1634.34|1640.52|1634.02|31
1614265020000|2021-02-25 14:57:00|1640.47|1633.97|1640.78|1634.28|1640.92|1634.42|1640.44|1633.94|31
1614265030000|2021-02-25 14:57:10|1640.79|1634.29|1640.55|1634.05|1640.91|1634.41|1640.51|1634.01|30
1614265040000|2021-02-25 14:57:20|1640.54|1634.04|1640.11|1633.61|1640.54|1634.04|1640.03|1633.53|33
1614265050000|2021-02-25 14:57:30|1640.1|1633.6|1639.73|1633.23|1640.1|1633.6|1639.71|1633.21|26
1614265060000|2021-02-25 14:57:40|1639.69|1633.19|1639.79|1633.29|1639.87|1633.37|1639.62|1633.12|29
1614265070000|2021-02-25 14:57:50|1639.78|1633.28|1640.22|1633.72|1640.29|1633.79|1639.78|1633.28|34
1614265080000|2021-02-25 14:58:00|1640.18|1633.68|1640.54|1634.04|1640.6|1634.1|1640.15|1633.65|32
1614265090000|2021-02-25 14:58:10|1640.53|1634.03|1640.44|1633.94|1640.59|1634.09|1640.44|1633.94|29
1614265100000|2021-02-25 14:58:20|1640.4|1633.9|1640.26|1633.76|1640.4|1633.9|1640.19|1633.69|31
1614265110000|2021-02-25 14:58:30|1640.25|1633.75|1639.75|1633.25|1640.26|1633.76|1639.75|1633.25|29
1614265120000|2021-02-25 14:58:40|1639.68|1633.18|1639.76|1633.26|1639.76|1633.26|1639.17|1632.67|35
1614265130000|2021-02-25 14:58:50|1639.57|1633.07|1640.72|1634.22|1640.81|1634.31|1639.57|1633.07|35
1614265140000|2021-02-25 14:59:00|1640.74|1634.24|1640.34|1633.84|1640.75|1634.25|1640.34|1633.84|33
1614265150000|2021-02-25 14:59:10|1640.17|1633.67|1639.66|1633.16|1640.17|1633.67|1639.66|1633.16|34
1614265160000|2021-02-25 14:59:20|1639.55|1633.05|1638.79|1632.29|1639.58|1633.08|1638.63|1632.13|36
1614265170000|2021-02-25 14:59:30|1638.84|1632.34|1637.77|1631.27|1638.85|1632.35|1637.4|1630.9|37
1614265180000|2021-02-25 14:59:40|1637.74|1631.24|1638.48|1631.98|1638.56|1632.06|1637.68|1631.18|32
1614265190000|2021-02-25 14:59:50|1638.4|1631.9|1637.87|1631.37|1638.4|1631.9|1637.73|1631.23|35
1614265200000|2021-02-25 15:00:00|1637.82|1631.32|1637.06|1630.56|1637.82|1631.32|1637.03|1630.53|38
1614265210000|2021-02-25 15:00:10|1637.22|1630.72|1637.17|1630.67|1637.22|1630.72|1636.15|1629.65|39
1614265220000|2021-02-25 15:00:20|1637.16|1630.66|1639.58|1633.08|1639.58|1633.08|1637.16|1630.66|36
1614265230000|2021-02-25 15:00:30|1639.44|1632.94|1641.21|1634.71|1641.21|1634.71|1639.44|1632.94|35
1614265240000|2021-02-25 15:00:40|1641.17|1634.67|1641.39|1634.89|1641.67|1635.17|1641.17|1634.67|37
1614265250000|2021-02-25 15:00:50|1641.5|1635|1641.58|1635.08|1641.96|1635.46|1641.46|1634.96|36
1614265260000|2021-02-25 15:01:00|1641.53|1635.03|1641.34|1634.84|1642|1635.5|1640.92|1634.42|39
1614265270000|2021-02-25 15:01:10|1641.27|1634.77|1641.81|1635.31|1641.86|1635.36|1641.26|1634.76|34
1614265280000|2021-02-25 15:01:20|1641.83|1635.33|1643.32|1636.82|1643.52|1637.02|1641.71|1635.21|36
1614265290000|2021-02-25 15:01:30|1643.34|1636.84|1643.8|1637.3|1643.85|1637.35|1643.27|1636.77|34
1614265300000|2021-02-25 15:01:40|1644|1637.5|1642.74|1636.24|1644|1637.5|1642.65|1636.15|35
1614265310000|2021-02-25 15:01:50|1642.9|1636.4|1643.73|1637.23|1643.82|1637.32|1642.73|1636.23|32
1614265320000|2021-02-25 15:02:00|1643.74|1637.24|1644.08|1637.58|1644.15|1637.65|1643.73|1637.23|32
1614265330000|2021-02-25 15:02:10|1644.07|1637.57|1644.11|1637.61|1644.14|1637.64|1644.01|1637.51|23
1614265340000|2021-02-25 15:02:20|1644.15|1637.65|1644.44|1637.94|1644.49|1637.99|1644.15|1637.65|31
1614265350000|2021-02-25 15:02:30|1644.38|1637.88|1643.86|1637.36|1644.38|1637.88|1643.63|1637.13|33
1614265360000|2021-02-25 15:02:40|1643.85|1637.35|1642.58|1636.08|1643.97|1637.47|1642.45|1635.95|33
1614265370000|2021-02-25 15:02:50|1642.64|1636.14|1643.83|1637.33|1643.85|1637.35|1642.64|1636.14|35
1614265380000|2021-02-25 15:03:00|1643.82|1637.32|1644.28|1637.78|1644.33|1637.83|1643.28|1636.78|34
1614265390000|2021-02-25 15:03:10|1644.3|1637.8|1644.4|1637.9|1644.79|1638.29|1644.2|1637.7|31
1614265400000|2021-02-25 15:03:20|1644.45|1637.95|1644.68|1638.18|1644.68|1638.18|1644.21|1637.71|26
1614265410000|2021-02-25 15:03:30|1644.72|1638.22|1644.69|1638.19|1645.42|1638.92|1644.68|1638.18|37
1614265420000|2021-02-25 15:03:40|1644.65|1638.15|1643.16|1636.66|1644.65|1638.15|1643.16|1636.66|37
1614265430000|2021-02-25 15:03:50|1643.02|1636.52|1643.16|1636.66|1643.26|1636.76|1642.79|1636.29|34
1614265440000|2021-02-25 15:04:00|1643.18|1636.68|1644.48|1637.98|1644.52|1638.02|1643.18|1636.68|30
1614265450000|2021-02-25 15:04:10|1644.5|1638|1644.29|1637.79|1644.59|1638.09|1644.28|1637.78|29
1614265460000|2021-02-25 15:04:20|1644.16|1637.66|1643.74|1637.24|1644.16|1637.66|1643.65|1637.15|34
1614265470000|2021-02-25 15:04:30|1643.63|1637.13|1643.71|1637.21|1643.89|1637.39|1643.63|1637.13|34
1614265480000|2021-02-25 15:04:40|1643.79|1637.29|1642.09|1635.59|1643.96|1637.46|1642.05|1635.55|34
1614265490000|2021-02-25 15:04:50|1642.08|1635.58|1641.83|1635.33|1642.08|1635.58|1641.63|1635.13|33
1614265500000|2021-02-25 15:05:00|1641.7|1635.2|1643.36|1636.86|1643.59|1637.09|1641.67|1635.17|33
1614265510000|2021-02-25 15:05:10|1643.31|1636.81|1643.06|1636.56|1643.69|1637.19|1643.06|1636.56|37
1614265520000|2021-02-25 15:05:20|1643.05|1636.55|1642.55|1636.05|1643.05|1636.55|1642.26|1635.76|34
1614265530000|2021-02-25 15:05:30|1642.56|1636.06|1642|1635.5|1642.56|1636.06|1641.7|1635.2|34
1614265540000|2021-02-25 15:05:40|1642.16|1635.66|1641.79|1635.29|1642.53|1636.03|1641.71|1635.21|34
1614265550000|2021-02-25 15:05:50|1641.8|1635.3|1641.6|1635.1|1641.9|1635.4|1641.51|1635.01|37
1614265560000|2021-02-25 15:06:00|1641.59|1635.09|1641.78|1635.28|1641.78|1635.28|1641.48|1634.98|31
1614265570000|2021-02-25 15:06:10|1641.68|1635.18|1641|1634.5|1641.72|1635.22|1640.51|1634.01|29
1614265580000|2021-02-25 15:06:20|1640.99|1634.49|1640.62|1634.12|1641.29|1634.79|1640.62|1634.12|33
1614265590000|2021-02-25 15:06:30|1640.61|1634.11|1640.51|1634.01|1640.61|1634.11|1640.46|1633.96|25
1614265600000|2021-02-25 15:06:40|1640.5|1634|1640.9|1634.4|1640.91|1634.41|1640.5|1634|25
1614265610000|2021-02-25 15:06:50|1640.89|1634.39|1640.52|1634.02|1640.9|1634.4|1640.5|1634|24
1614265620000|2021-02-25 15:07:00|1640.51|1634.01|1641.14|1634.64|1641.17|1634.67|1640.47|1633.97|30
1614265630000|2021-02-25 15:07:10|1641.13|1634.63|1641.19|1634.69|1642.27|1635.77|1641.07|1634.57|32
1614265640000|2021-02-25 15:07:20|1641.05|1634.55|1640.29|1633.79|1641.05|1634.55|1640.27|1633.77|30
1614265650000|2021-02-25 15:07:30|1640.34|1633.84|1640.45|1633.95|1640.71|1634.21|1640.33|1633.83|26
1614265660000|2021-02-25 15:07:40|1640.41|1633.91|1640.49|1633.99|1640.49|1633.99|1639.71|1633.21|34
1614265670000|2021-02-25 15:07:50|1640.5|1634|1640.1|1633.6|1640.54|1634.04|1640.1|1633.6|28
1614265680000|2021-02-25 15:08:00|1640.08|1633.58|1639.28|1632.78|1640.08|1633.58|1639.17|1632.67|32
1614265690000|2021-02-25 15:08:10|1638.71|1632.21|1638.32|1631.82|1638.76|1632.26|1638.32|1631.82|22
1614265700000|2021-02-25 15:08:20|1638.37|1631.87|1637.97|1631.47|1638.48|1631.98|1637.96|1631.46|30
1614265710000|2021-02-25 15:08:30|1637.98|1631.48|1636.86|1630.36|1637.98|1631.48|1636.75|1630.25|34
1614265720000|2021-02-25 15:08:40|1636.8|1630.3|1637.76|1631.26|1637.85|1631.35|1636.78|1630.28|30
1614265730000|2021-02-25 15:08:50|1637.75|1631.25|1638.16|1631.66|1638.63|1632.13|1637.75|1631.25|32
1614265740000|2021-02-25 15:09:00|1638.18|1631.68|1639.23|1632.73|1639.46|1632.96|1638.18|1631.68|32
1614265750000|2021-02-25 15:09:10|1639.31|1632.81|1639.93|1633.43|1639.99|1633.49|1639.25|1632.75|32
1614265760000|2021-02-25 15:09:20|1639.95|1633.45|1639.43|1632.93|1639.98|1633.48|1639.34|1632.84|35
1614265770000|2021-02-25 15:09:30|1639.42|1632.92|1638.81|1632.31|1639.42|1632.92|1638.81|1632.31|33
1614265780000|2021-02-25 15:09:40|1638.83|1632.33|1638.75|1632.25|1638.83|1632.33|1638.52|1632.02|18
1614265790000|2021-02-25 15:09:50|1638.66|1632.16|1638.59|1632.09|1638.79|1632.29|1638.53|1632.03|31
1614265800000|2021-02-25 15:10:00|1638.57|1632.07|1639.43|1632.93|1639.51|1633.01|1638.51|1632.01|31
1614265810000|2021-02-25 15:10:10|1639.46|1632.96|1639.41|1632.91|1639.68|1633.18|1639.38|1632.88|28
1614265820000|2021-02-25 15:10:20|1639.42|1632.92|1640.19|1633.69|1640.22|1633.72|1639.39|1632.89|32
1614265830000|2021-02-25 15:10:30|1640.18|1633.68|1640.15|1633.65|1640.25|1633.75|1639.98|1633.48|27
1614265840000|2021-02-25 15:10:40|1640.17|1633.67|1640.79|1634.29|1640.92|1634.42|1640.17|1633.67|27
1614265850000|2021-02-25 15:10:50|1640.78|1634.28|1639.82|1633.32|1640.78|1634.28|1639.82|1633.32|30
1614265860000|2021-02-25 15:11:00|1639.94|1633.44|1640.39|1633.89|1640.39|1633.89|1639.81|1633.31|27
1614265870000|2021-02-25 15:11:10|1640.42|1633.92|1641.04|1634.54|1641.05|1634.55|1640.42|1633.92|31
1614265880000|2021-02-25 15:11:20|1641.01|1634.51|1640.92|1634.42|1641.2|1634.7|1640.92|1634.42|28
1614265890000|2021-02-25 15:11:30|1640.93|1634.43|1640.73|1634.23|1640.93|1634.43|1640.52|1634.02|31
1614265900000|2021-02-25 15:11:40|1640.74|1634.24|1640.31|1633.81|1640.82|1634.32|1640.19|1633.69|25
1614265910000|2021-02-25 15:11:50|1640.32|1633.82|1639.45|1632.95|1640.38|1633.88|1639.42|1632.92|27
1614265920000|2021-02-25 15:12:00|1639.42|1632.92|1639.38|1632.88|1639.45|1632.95|1639.22|1632.72|24
1614265930000|2021-02-25 15:12:10|1639.39|1632.89|1639.04|1632.54|1639.41|1632.91|1639.04|1632.54|26
1614265940000|2021-02-25 15:12:20|1638.9|1632.4|1639.13|1632.63|1639.13|1632.63|1638.65|1632.15|27
1614265950000|2021-02-25 15:12:30|1639.2|1632.7|1639.92|1633.42|1640.3|1633.8|1639.19|1632.69|32
1614265960000|2021-02-25 15:12:40|1639.95|1633.45|1640.1|1633.6|1640.32|1633.82|1639.76|1633.26|35
1614265970000|2021-02-25 15:12:50|1640.09|1633.59|1640.83|1634.33|1640.83|1634.33|1640.09|1633.59|26
1614265980000|2021-02-25 15:13:00|1640.81|1634.31|1641.68|1635.18|1641.69|1635.19|1640.8|1634.3|29
1614265990000|2021-02-25 15:13:10|1641.85|1635.35|1640.15|1633.65|1642.26|1635.76|1640.13|1633.63|38
1614266000000|2021-02-25 15:13:20|1640.09|1633.59|1639.77|1633.27|1640.25|1633.75|1639.69|1633.19|33
1614266010000|2021-02-25 15:13:30|1639.79|1633.29|1638.26|1631.76|1639.79|1633.29|1638.25|1631.75|34
1614266020000|2021-02-25 15:13:40|1638.3|1631.8|1638.36|1631.86|1638.47|1631.97|1638.25|1631.75|32
1614266030000|2021-02-25 15:13:50|1638.35|1631.85|1638.41|1631.91|1638.43|1631.93|1638.33|1631.83|19
1614266040000|2021-02-25 15:14:00|1638.4|1631.9|1638.83|1632.33|1638.87|1632.37|1638.38|1631.88|22
1614266050000|2021-02-25 15:14:10|1638.86|1632.36|1639.08|1632.58|1639.08|1632.58|1638.83|1632.33|21
1614266060000|2021-02-25 15:14:20|1639.06|1632.56|1638.33|1631.83|1639.1|1632.6|1638.3|1631.8|24
1614266070000|2021-02-25 15:14:30|1638.35|1631.85|1638.47|1631.97|1638.49|1631.99|1638.32|1631.82|28
1614266080000|2021-02-25 15:14:40|1638.42|1631.92|1638.64|1632.14|1638.72|1632.22|1638.4|1631.9|24
1614266090000|2021-02-25 15:14:50|1638.63|1632.13|1638.28|1631.78|1638.63|1632.13|1638.23|1631.73|26
1614266100000|2021-02-25 15:15:00|1638.3|1631.8|1638.54|1632.04|1638.64|1632.14|1638.3|1631.8|25
1614266110000|2021-02-25 15:15:10|1638.55|1632.05|1639.01|1632.51|1639.14|1632.64|1638.55|1632.05|26
1614266120000|2021-02-25 15:15:20|1639|1632.5|1639.35|1632.85|1639.4|1632.9|1638.91|1632.41|32
1614266130000|2021-02-25 15:15:30|1639.36|1632.86|1640.4|1633.9|1640.42|1633.92|1639.34|1632.84|29
1614266140000|2021-02-25 15:15:40|1640.37|1633.87|1639.98|1633.48|1640.39|1633.89|1639.96|1633.46|33
1614266150000|2021-02-25 15:15:50|1639.99|1633.49|1639.98|1633.48|1640.09|1633.59|1639.96|1633.46|25
1614266160000|2021-02-25 15:16:00|1639.97|1633.47|1639.92|1633.42|1640.04|1633.54|1639.87|1633.37|26
1614266170000|2021-02-25 15:16:10|1639.91|1633.41|1640.09|1633.59|1640.11|1633.61|1639.73|1633.23|26
1614266180000|2021-02-25 15:16:20|1640.1|1633.6|1640.24|1633.74|1640.24|1633.74|1640.1|1633.6|10
1614266190000|2021-02-25 15:16:30|1640.25|1633.75|1640.25|1633.75|1640.32|1633.82|1640.21|1633.71|13
1614266200000|2021-02-25 15:16:40|1640.24|1633.74|1640.48|1633.98|1640.54|1634.04|1640.24|1633.74|24
1614266210000|2021-02-25 15:16:50|1640.46|1633.96|1640.47|1633.97|1640.55|1634.05|1640.4|1633.9|20
1614266220000|2021-02-25 15:17:00|1640.49|1633.99|1640.38|1633.88|1640.56|1634.06|1640.36|1633.86|12
1614266230000|2021-02-25 15:17:10|1640.31|1633.81|1640.15|1633.65|1640.55|1634.05|1640.15|1633.65|21
1614266240000|2021-02-25 15:17:20|1640.22|1633.72|1640.75|1634.25|1640.75|1634.25|1640.22|1633.72|31
1614266250000|2021-02-25 15:17:30|1640.76|1634.26|1640.47|1633.97|1640.79|1634.29|1640.46|1633.96|33
1614266260000|2021-02-25 15:17:40|1640.46|1633.96|1641.04|1634.54|1641.04|1634.54|1640.45|1633.95|29
1614266270000|2021-02-25 15:17:50|1640.99|1634.49|1641.14|1634.64|1641.18|1634.68|1640.95|1634.45|27
1614266280000|2021-02-25 15:18:00|1641.12|1634.62|1641.16|1634.66|1641.16|1634.66|1641|1634.5|17
1614266290000|2021-02-25 15:18:10|1641.15|1634.65|1641.16|1634.66|1641.16|1634.66|1640.84|1634.34|25
1614266300000|2021-02-25 15:18:20|1641.15|1634.65|1641.5|1635|1641.52|1635.02|1641.15|1634.65|30
1614266310000|2021-02-25 15:18:30|1641.49|1634.99|1641.01|1634.51|1641.54|1635.04|1641.01|1634.51|25
1614266320000|2021-02-25 15:18:40|1640.99|1634.49|1640.85|1634.35|1641|1634.5|1640.79|1634.29|29
1614266330000|2021-02-25 15:18:50|1640.84|1634.34|1640.67|1634.17|1640.84|1634.34|1640.5|1634|19
1614266340000|2021-02-25 15:19:00|1640.74|1634.24|1641.89|1635.39|1641.89|1635.39|1640.74|1634.24|34
1614266350000|2021-02-25 15:19:10|1642.01|1635.51|1642.49|1635.99|1642.57|1636.07|1641.79|1635.29|35
1614266360000|2021-02-25 15:19:20|1642.62|1636.12|1642.56|1636.06|1643.03|1636.53|1642.5|1636|34
1614266370000|2021-02-25 15:19:30|1642.55|1636.05|1643.67|1637.17|1643.67|1637.17|1642.55|1636.05|35
1614266380000|2021-02-25 15:19:40|1643.72|1637.22|1642.27|1635.77|1644.23|1637.73|1642.25|1635.75|36
1614266390000|2021-02-25 15:19:50|1642.29|1635.79|1642.44|1635.94|1642.48|1635.98|1642.29|1635.79|26
1614266400000|2021-02-25 15:20:00|1642.42|1635.92|1642.66|1636.16|1642.66|1636.16|1642.39|1635.89|22
1614266410000|2021-02-25 15:20:10|1642.67|1636.17|1643.01|1636.51|1643.26|1636.76|1642.67|1636.17|38
1614266420000|2021-02-25 15:20:20|1642.99|1636.49|1642.55|1636.05|1642.99|1636.49|1642.54|1636.04|34
1614266430000|2021-02-25 15:20:30|1642.6|1636.1|1642.95|1636.45|1642.96|1636.46|1642.56|1636.06|33
1614266440000|2021-02-25 15:20:40|1642.97|1636.47|1643.61|1637.11|1643.61|1637.11|1642.95|1636.45|28
1614266450000|2021-02-25 15:20:50|1643.58|1637.08|1643.82|1637.32|1643.94|1637.44|1643.58|1637.08|33
1614266460000|2021-02-25 15:21:00|1643.83|1637.33|1644.95|1638.45|1645.23|1638.73|1643.79|1637.29|29
1614266470000|2021-02-25 15:21:10|1645.39|1638.89|1646.29|1639.79|1646.3|1639.8|1645.39|1638.89|35
1614266480000|2021-02-25 15:21:20|1646.3|1639.8|1647.35|1640.85|1647.35|1640.85|1646.3|1639.8|31
1614266490000|2021-02-25 15:21:30|1647.31|1640.81|1647.42|1640.92|1647.6|1641.1|1646.97|1640.47|25
1614266500000|2021-02-25 15:21:40|1647.41|1640.91|1646.66|1640.16|1647.41|1640.91|1646.17|1639.67|35
1614266510000|2021-02-25 15:21:50|1646.67|1640.17|1646.56|1640.06|1646.77|1640.27|1646.36|1639.86|35
1614266520000|2021-02-25 15:22:00|1646.55|1640.05|1646.76|1640.26|1646.76|1640.26|1646.48|1639.98|23
1614266530000|2021-02-25 15:22:10|1646.74|1640.24|1646.69|1640.19|1646.77|1640.27|1646.62|1640.12|34
1614266540000|2021-02-25 15:22:20|1646.71|1640.21|1646.53|1640.03|1646.71|1640.21|1646.48|1639.98|21
1614266550000|2021-02-25 15:22:30|1646.54|1640.04|1646.86|1640.36|1646.98|1640.48|1646.26|1639.76|38
1614266560000|2021-02-25 15:22:40|1646.88|1640.38|1646.74|1640.24|1646.91|1640.41|1646.71|1640.21|27
1614266570000|2021-02-25 15:22:50|1646.75|1640.25|1646.57|1640.07|1646.9|1640.4|1646.52|1640.02|21
1614266580000|2021-02-25 15:23:00|1646.51|1640.01|1646.29|1639.79|1646.51|1640.01|1646.19|1639.69|27
1614266590000|2021-02-25 15:23:10|1646.33|1639.83|1645.93|1639.43|1646.33|1639.83|1645.88|1639.38|25
1614266600000|2021-02-25 15:23:20|1645.9|1639.4|1645.86|1639.36|1645.94|1639.44|1645.8|1639.3|25
1614266610000|2021-02-25 15:23:30|1645.87|1639.37|1645.22|1638.72|1645.87|1639.37|1645.07|1638.57|28
1614266620000|2021-02-25 15:23:40|1645.21|1638.71|1645.43|1638.93|1645.45|1638.95|1645.14|1638.64|37
1614266630000|2021-02-25 15:23:50|1645.54|1639.04|1645.52|1639.02|1645.81|1639.31|1645.52|1639.02|27
1614266640000|2021-02-25 15:24:00|1645.48|1638.98|1643.24|1636.74|1645.61|1639.11|1643.24|1636.74|26
1614266650000|2021-02-25 15:24:10|1643.15|1636.65|1641.36|1634.86|1643.29|1636.79|1641.29|1634.79|39
1614266660000|2021-02-25 15:24:20|1641.47|1634.97|1641.23|1634.73|1641.52|1635.02|1641.13|1634.63|29
1614266670000|2021-02-25 15:24:30|1641.3|1634.8|1640.9|1634.4|1642.02|1635.52|1640.9|1634.4|35
1614266680000|2021-02-25 15:24:40|1641|1634.5|1640.51|1634.01|1641.13|1634.63|1640.48|1633.98|27
1614266690000|2021-02-25 15:24:50|1640.5|1634|1640.67|1634.17|1640.99|1634.49|1640.48|1633.98|32
1614266700000|2021-02-25 15:25:00|1640.68|1634.18|1641.16|1634.66|1641.23|1634.73|1640.68|1634.18|34
1614266710000|2021-02-25 15:25:10|1641.15|1634.65|1640.44|1633.94|1641.2|1634.7|1640.44|1633.94|32
1614266720000|2021-02-25 15:25:20|1640.43|1633.93|1638.97|1632.47|1640.47|1633.97|1638.96|1632.46|31
1614266730000|2021-02-25 15:25:30|1638.96|1632.46|1638.81|1632.31|1639.2|1632.7|1638.8|1632.3|34
1614266740000|2021-02-25 15:25:40|1638.79|1632.29|1638.92|1632.42|1638.96|1632.46|1638.45|1631.95|31
1614266750000|2021-02-25 15:25:50|1638.95|1632.45|1638.91|1632.41|1639.4|1632.9|1638.6|1632.1|34
1614266760000|2021-02-25 15:26:00|1638.99|1632.49|1640.1|1633.6|1640.1|1633.6|1638.98|1632.48|36
1614266770000|2021-02-25 15:26:10|1640.11|1633.61|1640.6|1634.1|1640.6|1634.1|1640.11|1633.61|30
1614266780000|2021-02-25 15:26:20|1640.66|1634.16|1641.67|1635.17|1641.68|1635.18|1640.63|1634.13|32
1614266790000|2021-02-25 15:26:30|1641.76|1635.26|1640.51|1634.01|1642.01|1635.51|1640.37|1633.87|35
1614266800000|2021-02-25 15:26:40|1640.48|1633.98|1639.92|1633.42|1640.5|1634|1639.69|1633.19|33
1614266810000|2021-02-25 15:26:50|1639.97|1633.47|1639.26|1632.76|1639.97|1633.47|1639.26|1632.76|31
1614266820000|2021-02-25 15:27:00|1639.25|1632.75|1639.04|1632.54|1639.33|1632.83|1638.66|1632.16|33
1614266830000|2021-02-25 15:27:10|1639.13|1632.63|1638.85|1632.35|1639.59|1633.09|1638.85|1632.35|32
1614266840000|2021-02-25 15:27:20|1638.94|1632.44|1638.77|1632.27|1639.06|1632.56|1638.73|1632.23|28
1614266850000|2021-02-25 15:27:30|1638.75|1632.25|1638.7|1632.2|1638.84|1632.34|1638.69|1632.19|30
1614266860000|2021-02-25 15:27:40|1638.71|1632.21|1637.93|1631.43|1638.74|1632.24|1637.93|1631.43|28
1614266870000|2021-02-25 15:27:50|1637.85|1631.35|1636.68|1630.18|1637.85|1631.35|1636.66|1630.16|33
1614266880000|2021-02-25 15:28:00|1636.69|1630.19|1637.8|1631.3|1638.19|1631.69|1636.69|1630.19|38
1614266890000|2021-02-25 15:28:10|1637.83|1631.33|1637.8|1631.3|1638.12|1631.62|1637.8|1631.3|32
1614266900000|2021-02-25 15:28:20|1637.82|1631.32|1637.33|1630.83|1638.06|1631.56|1637.27|1630.77|36
1614266910000|2021-02-25 15:28:30|1637.16|1630.66|1636.29|1629.79|1637.19|1630.69|1636.12|1629.62|36
1614266920000|2021-02-25 15:28:40|1636.18|1629.68|1636.12|1629.62|1636.19|1629.69|1635.92|1629.42|27
1614266930000|2021-02-25 15:28:50|1636.1|1629.6|1636.51|1630.01|1636.54|1630.04|1636.1|1629.6|32
1614266940000|2021-02-25 15:29:00|1636.5|1630|1635.02|1628.52|1636.54|1630.04|1634.89|1628.39|33
1614266950000|2021-02-25 15:29:10|1635.03|1628.53|1634.41|1627.91|1635.03|1628.53|1634.4|1627.9|31
1614266960000|2021-02-25 15:29:20|1634.43|1627.93|1632.12|1625.62|1634.44|1627.94|1632.07|1625.57|30
1614266970000|2021-02-25 15:29:30|1632.09|1625.59|1632.68|1626.18|1633.36|1626.86|1631.98|1625.48|35
1614266980000|2021-02-25 15:29:40|1632.65|1626.15|1632.17|1625.67|1633.09|1626.59|1632.11|1625.61|34
1614266990000|2021-02-25 15:29:50|1632.2|1625.7|1631.09|1624.59|1632.28|1625.78|1630.94|1624.44|35
1614267000000|2021-02-25 15:30:00|1631.06|1624.56|1631.2|1624.7|1631.35|1624.85|1630.7|1624.2|33
1614267010000|2021-02-25 15:30:10|1631.19|1624.69|1631.83|1625.33|1631.84|1625.34|1631.19|1624.69|27
1614267020000|2021-02-25 15:30:20|1631.78|1625.28|1633.41|1626.91|1633.45|1626.95|1631.78|1625.28|33
1614267030000|2021-02-25 15:30:30|1633.45|1626.95|1633.6|1627.1|1633.62|1627.12|1633.36|1626.86|33
1614267040000|2021-02-25 15:30:40|1633.51|1627.01|1634.51|1628.01|1634.51|1628.01|1633.23|1626.73|32
1614267050000|2021-02-25 15:30:50|1634.53|1628.03|1635.02|1628.52|1635.02|1628.52|1634.41|1627.91|30
1614267060000|2021-02-25 15:31:00|1635.05|1628.55|1632.87|1626.37|1635.09|1628.59|1632.87|1626.37|37
1614267070000|2021-02-25 15:31:10|1632.93|1626.43|1631.76|1625.26|1632.93|1626.43|1631.74|1625.24|33
1614267080000|2021-02-25 15:31:20|1631.77|1625.27|1632.38|1625.88|1632.44|1625.94|1631.59|1625.09|35
1614267090000|2021-02-25 15:31:30|1632.41|1625.91|1632.23|1625.73|1632.54|1626.04|1632.21|1625.71|34
1614267100000|2021-02-25 15:31:40|1632.16|1625.66|1632.77|1626.27|1632.91|1626.41|1632.16|1625.66|27
1614267110000|2021-02-25 15:31:50|1632.7|1626.2|1632.88|1626.38|1632.97|1626.47|1632.7|1626.2|30
1614267120000|2021-02-25 15:32:00|1632.89|1626.39|1632.5|1626|1633.06|1626.56|1632.5|1626|25
1614267130000|2021-02-25 15:32:10|1632.4|1625.9|1632.34|1625.84|1632.53|1626.03|1632.32|1625.82|24
1614267140000|2021-02-25 15:32:20|1632.31|1625.81|1632.18|1625.68|1632.36|1625.86|1632.17|1625.67|28
1614267150000|2021-02-25 15:32:30|1632.22|1625.72|1631.41|1624.91|1632.27|1625.77|1631.41|1624.91|30
1614267160000|2021-02-25 15:32:40|1631.42|1624.92|1632.06|1625.56|1632.1|1625.6|1631.32|1624.82|31
1614267170000|2021-02-25 15:32:50|1632.04|1625.54|1631.87|1625.37|1632.41|1625.91|1631.82|1625.32|28
1614267180000|2021-02-25 15:33:00|1631.82|1625.32|1632.62|1626.12|1632.62|1626.12|1631.82|1625.32|26
1614267190000|2021-02-25 15:33:10|1632.65|1626.15|1633.37|1626.87|1633.5|1627|1632.65|1626.15|29
1614267200000|2021-02-25 15:33:20|1633.39|1626.89|1632.75|1626.25|1633.93|1627.43|1632.75|1626.25|33
1614267210000|2021-02-25 15:33:30|1632.74|1626.24|1632.66|1626.16|1632.74|1626.24|1632.57|1626.07|31
1614267220000|2021-02-25 15:33:40|1632.65|1626.15|1632.19|1625.69|1632.75|1626.25|1632.19|1625.69|25
1614267230000|2021-02-25 15:33:50|1632.14|1625.64|1632.16|1625.66|1632.18|1625.68|1631.53|1625.03|35
1614267240000|2021-02-25 15:34:00|1632.17|1625.67|1631.47|1624.97|1632.19|1625.69|1631.47|1624.97|25
1614267250000|2021-02-25 15:34:10|1631.55|1625.05|1631.18|1624.68|1631.55|1625.05|1631.15|1624.65|28
1614267260000|2021-02-25 15:34:20|1631.17|1624.67|1631.59|1625.09|1632.07|1625.57|1631.17|1624.67|32
1614267270000|2021-02-25 15:34:30|1631.6|1625.1|1631.05|1624.55|1631.62|1625.12|1631.05|1624.55|25
1614267280000|2021-02-25 15:34:40|1630.95|1624.45|1629.46|1622.96|1630.95|1624.45|1629.29|1622.79|31
1614267290000|2021-02-25 15:34:50|1629.5|1623|1629|1622.5|1630.24|1623.74|1629|1622.5|33
1614267300000|2021-02-25 15:35:00|1628.98|1622.48|1627.17|1620.67|1628.98|1622.48|1627.17|1620.67|31
1614267310000|2021-02-25 15:35:10|1627.03|1620.53|1627.09|1620.59|1627.82|1621.32|1627.03|1620.53|33
1614267320000|2021-02-25 15:35:20|1627.1|1620.6|1628.01|1621.51|1628.53|1622.03|1627.1|1620.6|37
1614267330000|2021-02-25 15:35:30|1627.89|1621.39|1627.49|1620.99|1627.89|1621.39|1627.33|1620.83|30
1614267340000|2021-02-25 15:35:40|1627.32|1620.82|1627.74|1621.24|1627.92|1621.42|1627.28|1620.78|36
1614267350000|2021-02-25 15:35:50|1627.84|1621.34|1628.05|1621.55|1628.33|1621.83|1627.84|1621.34|35
1614267360000|2021-02-25 15:36:00|1628.2|1621.7|1627.32|1620.82|1628.29|1621.79|1627.16|1620.66|36
1614267370000|2021-02-25 15:36:10|1627.38|1620.88|1627.05|1620.55|1627.38|1620.88|1626.92|1620.42|30
1614267380000|2021-02-25 15:36:20|1627.04|1620.54|1627.38|1620.88|1627.6|1621.1|1626.04|1619.54|35
1614267390000|2021-02-25 15:36:30|1627.2|1620.7|1627.38|1620.88|1627.61|1621.11|1626.48|1619.98|38
1614267400000|2021-02-25 15:36:40|1627.54|1621.04|1626.94|1620.44|1627.54|1621.04|1626.43|1619.93|33
1614267410000|2021-02-25 15:36:50|1627.35|1620.85|1628.73|1622.23|1629.84|1623.34|1627.35|1620.85|38
1614267420000|2021-02-25 15:37:00|1628.72|1622.22|1630.01|1623.51|1630.08|1623.58|1628.68|1622.18|38
1614267430000|2021-02-25 15:37:10|1630.29|1623.79|1632.12|1625.62|1632.12|1625.62|1630.25|1623.75|37
1614267440000|2021-02-25 15:37:20|1632.14|1625.64|1631.25|1624.75|1632.24|1625.74|1630.72|1624.22|40
1614267450000|2021-02-25 15:37:30|1630.37|1623.87|1630.7|1624.2|1632.21|1625.71|1630.11|1623.61|38
1614267460000|2021-02-25 15:37:40|1630.58|1624.08|1630.47|1623.97|1630.69|1624.19|1629.81|1623.31|37
1614267470000|2021-02-25 15:37:50|1630.38|1623.88|1629.54|1623.04|1630.38|1623.88|1629.1|1622.6|39
1614267480000|2021-02-25 15:38:00|1629.59|1623.09|1630.45|1623.95|1630.45|1623.95|1629.47|1622.97|38
1614267490000|2021-02-25 15:38:10|1630.43|1623.93|1631.36|1624.86|1631.38|1624.88|1630.26|1623.76|36
1614267500000|2021-02-25 15:38:20|1631.45|1624.95|1632.23|1625.73|1632.67|1626.17|1631.45|1624.95|36
1614267510000|2021-02-25 15:38:30|1632.25|1625.75|1630.7|1624.2|1632.31|1625.81|1630.7|1624.2|38
1614267520000|2021-02-25 15:38:40|1630.76|1624.26|1633.28|1626.78|1633.28|1626.78|1630.59|1624.09|36
1614267530000|2021-02-25 15:38:50|1633.29|1626.79|1631.87|1625.37|1633.29|1626.79|1631.72|1625.22|37
1614267540000|2021-02-25 15:39:00|1631.74|1625.24|1630.98|1624.48|1631.89|1625.39|1630.67|1624.17|39
1614267550000|2021-02-25 15:39:10|1630.94|1624.44|1630.08|1623.58|1630.96|1624.46|1630.08|1623.58|30
1614267560000|2021-02-25 15:39:20|1630.19|1623.69|1630.31|1623.81|1630.52|1624.02|1630.19|1623.69|35
1614267570000|2021-02-25 15:39:30|1630.34|1623.84|1631.38|1624.88|1631.64|1625.14|1630.24|1623.74|35
1614267580000|2021-02-25 15:39:40|1631.39|1624.89|1631.83|1625.33|1631.83|1625.33|1631.39|1624.89|30
1614267590000|2021-02-25 15:39:50|1631.86|1625.36|1631.41|1624.91|1632.43|1625.93|1631.41|1624.91|40
1614267600000|2021-02-25 15:40:00|1631.51|1625.01|1631.08|1624.58|1631.55|1625.05|1631.08|1624.58|28
1614267610000|2021-02-25 15:40:10|1631.07|1624.57|1632.77|1626.27|1632.79|1626.29|1631.07|1624.57|37
1614267620000|2021-02-25 15:40:20|1632.79|1626.29|1631.79|1625.29|1632.84|1626.34|1631.79|1625.29|31
1614267630000|2021-02-25 15:40:30|1631.89|1625.39|1631.55|1625.05|1632.3|1625.8|1631.55|1625.05|31
1614267640000|2021-02-25 15:40:40|1631.57|1625.07|1631.35|1624.85|1631.6|1625.1|1631.21|1624.71|28
1614267650000|2021-02-25 15:40:50|1631.48|1624.98|1632.45|1625.95|1632.45|1625.95|1631.36|1624.86|35
1614267660000|2021-02-25 15:41:00|1632.43|1625.93|1632.97|1626.47|1633.05|1626.55|1632.4|1625.9|38
1614267670000|2021-02-25 15:41:10|1633|1626.5|1633.17|1626.67|1633.54|1627.04|1633|1626.5|37
1614267680000|2021-02-25 15:41:20|1633.19|1626.69|1633.55|1627.05|1633.58|1627.08|1633.19|1626.69|32
1614267690000|2021-02-25 15:41:30|1633.57|1627.07|1634.13|1627.63|1634.15|1627.65|1633.56|1627.06|31
1614267700000|2021-02-25 15:41:40|1634.17|1627.67|1635.01|1628.51|1635.04|1628.54|1634.17|1627.67|32
1614267710000|2021-02-25 15:41:50|1635.02|1628.52|1635.72|1629.22|1635.78|1629.28|1635.02|1628.52|23
1614267720000|2021-02-25 15:42:00|1635.76|1629.26|1636.36|1629.86|1636.36|1629.86|1635.76|1629.26|30
1614267730000|2021-02-25 15:42:10|1636.33|1629.83|1635.97|1629.47|1636.67|1630.17|1635.97|1629.47|34
1614267740000|2021-02-25 15:42:20|1635.89|1629.39|1637.8|1631.3|1637.83|1631.33|1635.89|1629.39|37
1614267750000|2021-02-25 15:42:30|1637.96|1631.46|1637.98|1631.48|1638.11|1631.61|1637.8|1631.3|33
1614267760000|2021-02-25 15:42:40|1638.1|1631.6|1637.86|1631.36|1638.13|1631.63|1637.48|1630.98|36
1614267770000|2021-02-25 15:42:50|1637.85|1631.35|1638.6|1632.1|1638.65|1632.15|1637.81|1631.31|27
1614267780000|2021-02-25 15:43:00|1638.58|1632.08|1638.81|1632.31|1638.81|1632.31|1638.49|1631.99|31
1614267790000|2021-02-25 15:43:10|1638.83|1632.33|1639.11|1632.61|1639.46|1632.96|1638.83|1632.33|33
1614267800000|2021-02-25 15:43:20|1639.2|1632.7|1635.8|1629.3|1639.44|1632.94|1635.8|1629.3|37
1614267810000|2021-02-25 15:43:30|1635.99|1629.49|1633.33|1626.83|1635.99|1629.49|1633.25|1626.75|38
1614267820000|2021-02-25 15:43:40|1633.27|1626.77|1632.62|1626.12|1633.76|1627.26|1631.8|1625.3|38
1614267830000|2021-02-25 15:43:50|1632.61|1626.11|1631.48|1624.98|1632.91|1626.41|1631.41|1624.91|37
1614267840000|2021-02-25 15:44:00|1631.51|1625.01|1632.86|1626.36|1633.04|1626.54|1631.5|1625|34
1614267850000|2021-02-25 15:44:10|1633.15|1626.65|1635.23|1628.73|1635.23|1628.73|1632.91|1626.41|39
1614267860000|2021-02-25 15:44:20|1635.22|1628.72|1635.95|1629.45|1636.59|1630.09|1634.5|1628|37
1614267870000|2021-02-25 15:44:30|1635.93|1629.43|1635.63|1629.13|1636.21|1629.71|1635.49|1628.99|33
1614267880000|2021-02-25 15:44:40|1635.36|1628.86|1633.77|1627.27|1635.36|1628.86|1633.77|1627.27|38
1614267890000|2021-02-25 15:44:50|1633.68|1627.18|1633.69|1627.19|1633.79|1627.29|1633.07|1626.57|35
1614267900000|2021-02-25 15:45:00|1633.67|1627.17|1635.31|1628.81|1635.35|1628.85|1633.65|1627.15|40
1614267910000|2021-02-25 15:45:10|1635.26|1628.76|1636.51|1630.01|1636.53|1630.03|1635.26|1628.76|37
1614267920000|2021-02-25 15:45:20|1636.52|1630.02|1637.2|1630.7|1637.21|1630.71|1636.5|1630|37
1614267930000|2021-02-25 15:45:30|1637.23|1630.73|1637.4|1630.9|1637.55|1631.05|1637.16|1630.66|35
1614267940000|2021-02-25 15:45:40|1637.34|1630.84|1637.63|1631.13|1637.89|1631.39|1637.34|1630.84|24
1614267950000|2021-02-25 15:45:50|1637.54|1631.04|1636.93|1630.43|1637.54|1631.04|1636.84|1630.34|31
1614267960000|2021-02-25 15:46:00|1636.91|1630.41|1637.41|1630.91|1637.84|1631.34|1636.86|1630.36|37
1614267970000|2021-02-25 15:46:10|1637.39|1630.89|1638.48|1631.98|1638.48|1631.98|1637.39|1630.89|32
1614267980000|2021-02-25 15:46:20|1638.41|1631.91|1638.04|1631.54|1638.62|1632.12|1638.04|1631.54|35
1614267990000|2021-02-25 15:46:30|1638|1631.5|1636.69|1630.19|1638.06|1631.56|1636.44|1629.94|34
1614268000000|2021-02-25 15:46:40|1636.64|1630.14|1636.12|1629.62|1636.68|1630.18|1636.12|1629.62|33
1614268010000|2021-02-25 15:46:50|1636.11|1629.61|1635.54|1629.04|1636.11|1629.61|1635.26|1628.76|36
1614268020000|2021-02-25 15:47:00|1635.55|1629.05|1634.84|1628.34|1635.6|1629.1|1634.78|1628.28|34
1614268030000|2021-02-25 15:47:10|1634.79|1628.29|1634.9|1628.4|1634.92|1628.42|1634.66|1628.16|31
1614268040000|2021-02-25 15:47:20|1635|1628.5|1631.59|1625.09|1635.33|1628.83|1631.34|1624.84|39
1614268050000|2021-02-25 15:47:30|1631.84|1625.34|1632.11|1625.61|1632.9|1626.4|1631.8|1625.3|37
1614268060000|2021-02-25 15:47:40|1632.09|1625.59|1630.9|1624.4|1632.33|1625.83|1630.9|1624.4|39
1614268070000|2021-02-25 15:47:50|1630.87|1624.37|1629.99|1623.49|1630.98|1624.48|1629.89|1623.39|37
1614268080000|2021-02-25 15:48:00|1629.88|1623.38|1630.93|1624.43|1630.98|1624.48|1629.77|1623.27|38
1614268090000|2021-02-25 15:48:10|1630.9|1624.4|1628.92|1622.42|1631.61|1625.11|1628.92|1622.42|38
1614268100000|2021-02-25 15:48:20|1628.76|1622.26|1628.92|1622.42|1629.52|1623.02|1627.38|1620.88|39
1614268110000|2021-02-25 15:48:30|1629.02|1622.52|1628.04|1621.54|1629.26|1622.76|1628.04|1621.54|38
1614268120000|2021-02-25 15:48:40|1628.16|1621.66|1625.11|1618.61|1628.16|1621.66|1625.08|1618.58|36
1614268130000|2021-02-25 15:48:50|1625.1|1618.6|1625.55|1619.05|1627.41|1620.91|1625.09|1618.59|39
1614268140000|2021-02-25 15:49:00|1625.77|1619.27|1627.93|1621.43|1627.96|1621.46|1625.77|1619.27|37
1614268150000|2021-02-25 15:49:10|1627.81|1621.31|1626.41|1619.91|1627.81|1621.31|1626.19|1619.69|39
1614268160000|2021-02-25 15:49:20|1626.49|1619.99|1624.69|1618.19|1626.77|1620.27|1624.69|1618.19|36
1614268170000|2021-02-25 15:49:30|1624.7|1618.2|1625.1|1618.6|1625.58|1619.08|1624.55|1618.05|37
1614268180000|2021-02-25 15:49:40|1624.87|1618.37|1625.24|1618.74|1625.58|1619.08|1624.39|1617.89|40
1614268190000|2021-02-25 15:49:50|1624.98|1618.48|1625.71|1619.21|1625.71|1619.21|1624.97|1618.47|31
1614268200000|2021-02-25 15:50:00|1625.72|1619.22|1626.65|1620.15|1626.92|1620.42|1625.72|1619.22|34
1614268210000|2021-02-25 15:50:10|1626.67|1620.17|1625.13|1618.63|1626.87|1620.37|1625.13|1618.63|34
1614268220000|2021-02-25 15:50:20|1625.04|1618.54|1625.25|1618.75|1625.42|1618.92|1624.91|1618.41|33
1614268230000|2021-02-25 15:50:30|1625.24|1618.74|1623.23|1616.73|1625.24|1618.74|1621.96|1615.46|35
1614268240000|2021-02-25 15:50:40|1623.4|1616.9|1622.65|1616.15|1624.36|1617.86|1622.65|1616.15|37
1614268250000|2021-02-25 15:50:50|1622.38|1615.88|1620.89|1614.39|1622.38|1615.88|1620.13|1613.63|37
1614268260000|2021-02-25 15:51:00|1620.84|1614.34|1621.87|1615.37|1621.88|1615.38|1620.66|1614.16|38
1614268270000|2021-02-25 15:51:10|1621.94|1615.44|1622.44|1615.94|1622.44|1615.94|1621.19|1614.69|36
1614268280000|2021-02-25 15:51:20|1622.43|1615.93|1621.99|1615.49|1623.18|1616.68|1621.98|1615.48|37
1614268290000|2021-02-25 15:51:30|1622.01|1615.51|1620.96|1614.46|1622.24|1615.74|1620.96|1614.46|33
1614268300000|2021-02-25 15:51:40|1620.91|1614.41|1620.27|1613.77|1621.13|1614.63|1620.1|1613.6|35
1614268310000|2021-02-25 15:51:50|1620.25|1613.75|1621.38|1614.88|1621.38|1614.88|1620.2|1613.7|38
1614268320000|2021-02-25 15:52:00|1621.39|1614.89|1622.35|1615.85|1622.53|1616.03|1621.39|1614.89|34
1614268330000|2021-02-25 15:52:10|1622.39|1615.89|1621.77|1615.27|1622.43|1615.93|1621.35|1614.85|36
1614268340000|2021-02-25 15:52:20|1621.7|1615.2|1622.89|1616.39|1622.89|1616.39|1621.61|1615.11|37
1614268350000|2021-02-25 15:52:30|1622.87|1616.37|1623.16|1616.66|1624.41|1617.91|1622.87|1616.37|38
1614268360000|2021-02-25 15:52:40|1623.27|1616.77|1624.55|1618.05|1624.55|1618.05|1623.27|1616.77|36
1614268370000|2021-02-25 15:52:50|1624.73|1618.23|1624.22|1617.72|1624.86|1618.36|1623.55|1617.05|36
1614268380000|2021-02-25 15:53:00|1624.12|1617.62|1622.5|1616|1624.37|1617.87|1622.48|1615.98|36
1614268390000|2021-02-25 15:53:10|1622.45|1615.95|1622.43|1615.93|1622.78|1616.28|1622.29|1615.79|37
1614268400000|2021-02-25 15:53:20|1622.46|1615.96|1623.75|1617.25|1623.8|1617.3|1622.46|1615.96|34
1614268410000|2021-02-25 15:53:30|1623.77|1617.27|1624.62|1618.12|1624.62|1618.12|1623.56|1617.06|34
1614268420000|2021-02-25 15:53:40|1624.54|1618.04|1624.86|1618.36|1625.31|1618.81|1624.2|1617.7|37
1614268430000|2021-02-25 15:53:50|1624.88|1618.38|1625.16|1618.66|1625.9|1619.4|1624.88|1618.38|32
1614268440000|2021-02-25 15:54:00|1625.12|1618.62|1624.03|1617.53|1625.12|1618.62|1623.98|1617.48|37
1614268450000|2021-02-25 15:54:10|1623.99|1617.49|1623.92|1617.42|1624.1|1617.6|1623.85|1617.35|33
1614268460000|2021-02-25 15:54:20|1623.91|1617.41|1624.04|1617.54|1624.09|1617.59|1623.84|1617.34|28
1614268470000|2021-02-25 15:54:30|1624.03|1617.53|1625.43|1618.93|1625.44|1618.94|1624.02|1617.52|32
1614268480000|2021-02-25 15:54:40|1625.47|1618.97|1625.91|1619.41|1625.94|1619.44|1625.47|1618.97|34
1614268490000|2021-02-25 15:54:50|1625.95|1619.45|1627.56|1621.06|1627.6|1621.1|1625.94|1619.44|32
1614268500000|2021-02-25 15:55:00|1627.54|1621.04|1625.39|1618.89|1627.54|1621.04|1625.35|1618.85|28
1614268510000|2021-02-25 15:55:10|1625.41|1618.91|1625.33|1618.83|1625.44|1618.94|1624.58|1618.08|34
1614268520000|2021-02-25 15:55:20|1625.44|1618.94|1627.1|1620.6|1627.1|1620.6|1625.44|1618.94|38
1614268530000|2021-02-25 15:55:30|1627.18|1620.68|1625.18|1618.68|1627.42|1620.92|1625.18|1618.68|38
1614268540000|2021-02-25 15:55:40|1625.17|1618.67|1626.03|1619.53|1626.47|1619.97|1625.1|1618.6|37
1614268550000|2021-02-25 15:55:50|1626.04|1619.54|1625.12|1618.62|1626.1|1619.6|1625.12|1618.62|38
1614268560000|2021-02-25 15:56:00|1625.15|1618.65|1626.33|1619.83|1626.51|1620.01|1625.03|1618.53|31
1614268570000|2021-02-25 15:56:10|1626.32|1619.82|1625.48|1618.98|1626.36|1619.86|1625.33|1618.83|34
1614268580000|2021-02-25 15:56:20|1625.5|1619|1625.5|1619|1625.71|1619.21|1625.35|1618.85|30
1614268590000|2021-02-25 15:56:30|1625.49|1618.99|1625.31|1618.81|1625.52|1619.02|1625.06|1618.56|25
1614268600000|2021-02-25 15:56:40|1625.29|1618.79|1626.34|1619.84|1626.34|1619.84|1625.28|1618.78|33
1614268610000|2021-02-25 15:56:50|1626.33|1619.83|1627|1620.5|1627|1620.5|1626.27|1619.77|35
1614268620000|2021-02-25 15:57:00|1627.02|1620.52|1627.68|1621.18|1627.96|1621.46|1626.99|1620.49|35
1614268630000|2021-02-25 15:57:10|1627.71|1621.21|1628.24|1621.74|1628.25|1621.75|1627.42|1620.92|32
1614268640000|2021-02-25 15:57:20|1628.23|1621.73|1627.87|1621.37|1628.38|1621.88|1627.02|1620.52|33
1614268650000|2021-02-25 15:57:30|1627.97|1621.47|1629.13|1622.63|1629.21|1622.71|1627.97|1621.47|32
1614268660000|2021-02-25 15:57:40|1629.18|1622.68|1629.46|1622.96|1629.69|1623.19|1629.05|1622.55|30
1614268670000|2021-02-25 15:57:50|1629.04|1622.54|1629.34|1622.84|1629.45|1622.95|1628.99|1622.49|31
1614268680000|2021-02-25 15:58:00|1629.39|1622.89|1629.16|1622.66|1629.46|1622.96|1629.01|1622.51|33
1614268690000|2021-02-25 15:58:10|1628.99|1622.49|1628.66|1622.16|1628.99|1622.49|1628.59|1622.09|35
1614268700000|2021-02-25 15:58:20|1628.67|1622.17|1630.23|1623.73|1630.24|1623.74|1628.67|1622.17|37
1614268710000|2021-02-25 15:58:30|1630.32|1623.82|1630.62|1624.12|1630.62|1624.12|1630.22|1623.72|28
1614268720000|2021-02-25 15:58:40|1630.8|1624.3|1630.68|1624.18|1631.24|1624.74|1630.68|1624.18|35
1614268730000|2021-02-25 15:58:50|1630.85|1624.35|1630.97|1624.47|1631.03|1624.53|1630.32|1623.82|36
1614268740000|2021-02-25 15:59:00|1630.96|1624.46|1630.91|1624.41|1630.98|1624.48|1630.38|1623.88|34
1614268750000|2021-02-25 15:59:10|1630.86|1624.36|1630.41|1623.91|1630.86|1624.36|1630.36|1623.86|37
1614268760000|2021-02-25 15:59:20|1630.27|1623.77|1629.9|1623.4|1630.27|1623.77|1629.86|1623.36|28
1614268770000|2021-02-25 15:59:30|1629.75|1623.25|1630.27|1623.77|1630.38|1623.88|1629.75|1623.25|36
1614268780000|2021-02-25 15:59:40|1630.22|1623.72|1630.94|1624.44|1630.94|1624.44|1630.22|1623.72|36
1614268790000|2021-02-25 15:59:50|1631.12|1624.62|1631.19|1624.69|1631.34|1624.84|1630.63|1624.13|37
1614268800000|2021-02-25 16:00:00|1631.16|1624.66|1632.06|1625.56|1632.1|1625.6|1631.16|1624.66|32
1614268810000|2021-02-25 16:00:10|1631.93|1625.43|1633.61|1627.11|1633.76|1627.26|1631.93|1625.43|31
1614268820000|2021-02-25 16:00:20|1633.59|1627.09|1636.58|1630.08|1636.58|1630.08|1633.59|1627.09|36
1614268830000|2021-02-25 16:00:30|1636.52|1630.02|1638|1631.5|1638.2|1631.7|1636|1629.5|35
1614268840000|2021-02-25 16:00:40|1638.01|1631.51|1637.74|1631.24|1638.11|1631.61|1637.72|1631.22|40
1614268850000|2021-02-25 16:00:50|1637.84|1631.34|1636.03|1629.53|1637.84|1631.34|1635.84|1629.34|34
1614268860000|2021-02-25 16:01:00|1636.13|1629.63|1634.26|1627.76|1636.13|1629.63|1633.93|1627.43|35
1614268870000|2021-02-25 16:01:10|1634.28|1627.78|1634.18|1627.68|1635.56|1629.06|1633.72|1627.22|34
1614268880000|2021-02-25 16:01:20|1634.09|1627.59|1631.39|1624.89|1634.09|1627.59|1631.27|1624.77|31
1614268890000|2021-02-25 16:01:30|1631.25|1624.75|1630.31|1623.81|1631.5|1625|1630.03|1623.53|36
1614268900000|2021-02-25 16:01:40|1630.34|1623.84|1626.82|1620.32|1630.37|1623.87|1626.2|1619.7|35
1614268910000|2021-02-25 16:01:50|1626.89|1620.39|1626.42|1619.92|1626.89|1620.39|1625.23|1618.73|39
1614268920000|2021-02-25 16:02:00|1626.57|1620.07|1626.92|1620.42|1628.25|1621.75|1626.5|1620|37
1614268930000|2021-02-25 16:02:10|1626.91|1620.41|1627.36|1620.86|1627.46|1620.96|1626.74|1620.24|37
1614268940000|2021-02-25 16:02:20|1627.33|1620.83|1627.51|1621.01|1627.51|1621.01|1626.54|1620.04|36
1614268950000|2021-02-25 16:02:30|1627.49|1620.99|1626.41|1619.91|1627.57|1621.07|1626.14|1619.64|38
1614268960000|2021-02-25 16:02:40|1626.42|1619.92|1626.65|1620.15|1626.65|1620.15|1626.02|1619.52|30
1614268970000|2021-02-25 16:02:50|1626.66|1620.16|1626.6|1620.1|1626.88|1620.38|1626.28|1619.78|34
1614268980000|2021-02-25 16:03:00|1626.53|1620.03|1627.87|1621.37|1627.87|1621.37|1626.46|1619.96|33
1614268990000|2021-02-25 16:03:10|1627.81|1621.31|1628.19|1621.69|1628.27|1621.77|1627.77|1621.27|30
1614269000000|2021-02-25 16:03:20|1628.21|1621.71|1628.35|1621.85|1629.23|1622.73|1628.21|1621.71|40
1614269010000|2021-02-25 16:03:30|1628.42|1621.92|1629.21|1622.71|1629.99|1623.49|1628.42|1621.92|35
1614269020000|2021-02-25 16:03:40|1629.1|1622.6|1628.48|1621.98|1629.1|1622.6|1628.17|1621.67|32
1614269030000|2021-02-25 16:03:50|1628.51|1622.01|1629.35|1622.85|1629.35|1622.85|1628.51|1622.01|33
1614269040000|2021-02-25 16:04:00|1629.42|1622.92|1630.29|1623.79|1630.29|1623.79|1629.42|1622.92|35
1614269050000|2021-02-25 16:04:10|1630.43|1623.93|1631.08|1624.58|1631.08|1624.58|1630.27|1623.77|34
1614269060000|2021-02-25 16:04:20|1631.09|1624.59|1630.75|1624.25|1631.09|1624.59|1630.56|1624.06|22
1614269070000|2021-02-25 16:04:30|1630.68|1624.18|1630.75|1624.25|1630.77|1624.27|1630.68|1624.18|14
1614269080000|2021-02-25 16:04:40|1630.74|1624.24|1630.98|1624.48|1631.04|1624.54|1630.49|1623.99|22
1614269090000|2021-02-25 16:04:50|1630.99|1624.49|1633.18|1626.68|1633.18|1626.68|1630.8|1624.3|30
1614269100000|2021-02-25 16:05:00|1633.23|1626.73|1632.46|1625.96|1633.39|1626.89|1632.13|1625.63|31
1614269110000|2021-02-25 16:05:10|1632.37|1625.87|1629.45|1622.95|1632.37|1625.87|1629.28|1622.78|37
1614269120000|2021-02-25 16:05:20|1629.44|1622.94|1628.32|1621.82|1629.47|1622.97|1628.32|1621.82|33
1614269130000|2021-02-25 16:05:30|1628.31|1621.81|1626.66|1620.16|1628.32|1621.82|1626.5|1620|33
1614269140000|2021-02-25 16:05:40|1626.67|1620.17|1627.7|1621.2|1627.7|1621.2|1626.5|1620|36
1614269150000|2021-02-25 16:05:50|1627.66|1621.16|1626.51|1620.01|1627.89|1621.39|1626.51|1620.01|38
1614269160000|2021-02-25 16:06:00|1626.32|1619.82|1624.94|1618.44|1626.49|1619.99|1624.94|1618.44|36
1614269170000|2021-02-25 16:06:10|1625|1618.5|1623.6|1617.1|1625|1618.5|1623.21|1616.71|37
1614269180000|2021-02-25 16:06:20|1623.5|1617|1624.74|1618.24|1625.31|1618.81|1623.5|1617|38
1614269190000|2021-02-25 16:06:30|1624.7|1618.2|1623.54|1617.04|1624.79|1618.29|1623.54|1617.04|39
1614269200000|2021-02-25 16:06:40|1623.52|1617.02|1623.32|1616.82|1623.68|1617.18|1622.67|1616.17|39
1614269210000|2021-02-25 16:06:50|1623.24|1616.74|1622.63|1616.13|1623.24|1616.74|1622.54|1616.04|38
1614269220000|2021-02-25 16:07:00|1622.55|1616.05|1623.17|1616.67|1623.17|1616.67|1622.39|1615.89|38
1614269230000|2021-02-25 16:07:10|1623.36|1616.86|1623.13|1616.63|1623.57|1617.07|1622.68|1616.18|37
1614269240000|2021-02-25 16:07:20|1622.96|1616.46|1623.05|1616.55|1623.05|1616.55|1622.59|1616.09|36
1614269250000|2021-02-25 16:07:30|1623.07|1616.57|1622.7|1616.2|1623.23|1616.73|1622.7|1616.2|35
1614269260000|2021-02-25 16:07:40|1622.73|1616.23|1621.4|1614.9|1622.78|1616.28|1621.4|1614.9|33
1614269270000|2021-02-25 16:07:50|1621.39|1614.89|1620.42|1613.92|1621.39|1614.89|1620.11|1613.61|32
1614269280000|2021-02-25 16:08:00|1620.46|1613.96|1621.29|1614.79|1621.84|1615.34|1619.86|1613.36|39
1614269290000|2021-02-25 16:08:10|1621.42|1614.92|1623.19|1616.69|1623.3|1616.8|1621.42|1614.92|38
1614269300000|2021-02-25 16:08:20|1623.09|1616.59|1623.72|1617.22|1623.72|1617.22|1622.96|1616.46|32
1614269310000|2021-02-25 16:08:30|1623.65|1617.15|1622.56|1616.06|1623.74|1617.24|1622.42|1615.92|37
1614269320000|2021-02-25 16:08:40|1622.5|1616|1623.46|1616.96|1623.63|1617.13|1622.43|1615.93|35
1614269330000|2021-02-25 16:08:50|1623.55|1617.05|1622.98|1616.48|1623.55|1617.05|1622.95|1616.45|32
1614269340000|2021-02-25 16:09:00|1622.94|1616.44|1624.85|1618.35|1624.85|1618.35|1622.94|1616.44|38
1614269350000|2021-02-25 16:09:10|1624.86|1618.36|1625.75|1619.25|1625.88|1619.38|1624.84|1618.34|33
1614269360000|2021-02-25 16:09:20|1625.49|1618.99|1624.65|1618.15|1625.49|1618.99|1624.01|1617.51|39
1614269370000|2021-02-25 16:09:30|1624.67|1618.17|1624.97|1618.47|1625.03|1618.53|1624.67|1618.17|35
1614269380000|2021-02-25 16:09:40|1625.05|1618.55|1625.49|1618.99|1626.08|1619.58|1625.05|1618.55|32
1614269390000|2021-02-25 16:09:50|1625.42|1618.92|1625.77|1619.27|1625.77|1619.27|1624.88|1618.38|32
1614269400000|2021-02-25 16:10:00|1625.85|1619.35|1625.82|1619.32|1626.03|1619.53|1625.82|1619.32|20
1614269410000|2021-02-25 16:10:10|1625.84|1619.34|1626.41|1619.91|1626.56|1620.06|1625.84|1619.34|25
1614269420000|2021-02-25 16:10:20|1626.56|1620.06|1627.23|1620.73|1627.23|1620.73|1626.22|1619.72|29
1614269430000|2021-02-25 16:10:30|1627.22|1620.72|1627.52|1621.02|1627.52|1621.02|1626.67|1620.17|19
1614269440000|2021-02-25 16:10:40|1627.5|1621|1629.16|1622.66|1629.21|1622.71|1627.47|1620.97|29
1614269450000|2021-02-25 16:10:50|1628.99|1622.49|1629.27|1622.77|1629.73|1623.23|1628.62|1622.12|33
1614269460000|2021-02-25 16:11:00|1629.16|1622.66|1629.88|1623.38|1630.63|1624.13|1629.16|1622.66|35
1614269470000|2021-02-25 16:11:10|1629.87|1623.37|1629.9|1623.4|1630.21|1623.71|1629.79|1623.29|30
1614269480000|2021-02-25 16:11:20|1629.91|1623.41|1630.03|1623.53|1630.12|1623.62|1629.76|1623.26|31
1614269490000|2021-02-25 16:11:30|1629.9|1623.4|1629.49|1622.99|1630.07|1623.57|1629.38|1622.88|25
1614269500000|2021-02-25 16:11:40|1629.43|1622.93|1629.97|1623.47|1629.97|1623.47|1629.02|1622.52|33
1614269510000|2021-02-25 16:11:50|1629.96|1623.46|1629.64|1623.14|1630|1623.5|1629.39|1622.89|34
1614269520000|2021-02-25 16:12:00|1629.48|1622.98|1630.62|1624.12|1630.71|1624.21|1629.48|1622.98|36
1614269530000|2021-02-25 16:12:10|1630.7|1624.2|1631.5|1625|1631.5|1625|1630.68|1624.18|31
1614269540000|2021-02-25 16:12:20|1631.49|1624.99|1631.5|1625|1631.89|1625.39|1631.39|1624.89|31
1614269550000|2021-02-25 16:12:30|1631.55|1625.05|1632.27|1625.77|1632.27|1625.77|1631.53|1625.03|36
1614269560000|2021-02-25 16:12:40|1632.3|1625.8|1633.14|1626.64|1633.17|1626.67|1632.3|1625.8|19
1614269570000|2021-02-25 16:12:50|1633.11|1626.61|1633.63|1627.13|1633.63|1627.13|1633.1|1626.6|34
1614269580000|2021-02-25 16:13:00|1633.64|1627.14|1634.23|1627.73|1634.23|1627.73|1633.5|1627|28
1614269590000|2021-02-25 16:13:10|1634.26|1627.76|1635.36|1628.86|1635.38|1628.88|1634.11|1627.61|29
1614269600000|2021-02-25 16:13:20|1635.39|1628.89|1634.87|1628.37|1635.45|1628.95|1634.81|1628.31|34
1614269610000|2021-02-25 16:13:30|1634.65|1628.15|1634.42|1627.92|1634.94|1628.44|1634.38|1627.88|33
1614269620000|2021-02-25 16:13:40|1634.4|1627.9|1634.36|1627.86|1634.49|1627.99|1634.36|1627.86|25
1614269630000|2021-02-25 16:13:50|1634.43|1627.93|1634.75|1628.25|1634.87|1628.37|1634.43|1627.93|29
1614269640000|2021-02-25 16:14:00|1634.7|1628.2|1635.89|1629.39|1635.89|1629.39|1634.66|1628.16|32
1614269650000|2021-02-25 16:14:10|1635.94|1629.44|1635.5|1629|1636.18|1629.68|1635.5|1629|30
1614269660000|2021-02-25 16:14:20|1635.52|1629.02|1636.1|1629.6|1636.23|1629.73|1635.52|1629.02|33
1614269670000|2021-02-25 16:14:30|1636.2|1629.7|1635.69|1629.19|1636.21|1629.71|1635.69|1629.19|36
1614269680000|2021-02-25 16:14:40|1635.61|1629.11|1635.81|1629.31|1635.96|1629.46|1635.56|1629.06|37
1614269690000|2021-02-25 16:14:50|1635.85|1629.35|1636.55|1630.05|1636.65|1630.15|1635.85|1629.35|32
1614269700000|2021-02-25 16:15:00|1636.52|1630.02|1635.74|1629.24|1636.74|1630.24|1635.74|1629.24|37
1614269710000|2021-02-25 16:15:10|1635.75|1629.25|1635.22|1628.72|1635.75|1629.25|1635.22|1628.72|27
1614269720000|2021-02-25 16:15:20|1635.39|1628.89|1633.99|1627.49|1635.5|1629|1633.99|1627.49|37
1614269730000|2021-02-25 16:15:30|1633.84|1627.34|1632.93|1626.43|1633.9|1627.4|1632.78|1626.28|36
1614269740000|2021-02-25 16:15:40|1632.89|1626.39|1632.45|1625.95|1632.89|1626.39|1632.35|1625.85|36
1614269750000|2021-02-25 16:15:50|1632.46|1625.96|1632.82|1626.32|1632.88|1626.38|1632.45|1625.95|27
1614269760000|2021-02-25 16:16:00|1632.81|1626.31|1634.69|1628.19|1634.79|1628.29|1632.81|1626.31|33
1614269770000|2021-02-25 16:16:10|1634.7|1628.2|1634.69|1628.19|1634.9|1628.4|1634.69|1628.19|27
1614269780000|2021-02-25 16:16:20|1634.71|1628.21|1633.74|1627.24|1634.8|1628.3|1633.74|1627.24|31
1614269790000|2021-02-25 16:16:30|1633.71|1627.21|1632.97|1626.47|1633.98|1627.48|1632.96|1626.46|33
1614269800000|2021-02-25 16:16:40|1632.98|1626.48|1632.95|1626.45|1633.12|1626.62|1632.94|1626.44|26
1614269810000|2021-02-25 16:16:50|1632.94|1626.44|1633.02|1626.52|1633.07|1626.57|1632.93|1626.43|22
1614269820000|2021-02-25 16:17:00|1633.01|1626.51|1634.39|1627.89|1634.39|1627.89|1632.88|1626.38|32
1614269830000|2021-02-25 16:17:10|1634.44|1627.94|1635.07|1628.57|1635.07|1628.57|1634.41|1627.91|36
1614269840000|2021-02-25 16:17:20|1634.92|1628.42|1635.41|1628.91|1635.93|1629.43|1634.92|1628.42|31
1614269850000|2021-02-25 16:17:30|1635.39|1628.89|1635.27|1628.77|1635.39|1628.89|1634.1|1627.6|38
1614269860000|2021-02-25 16:17:40|1635.46|1628.96|1637.76|1631.26|1637.88|1631.38|1635.46|1628.96|38
1614269870000|2021-02-25 16:17:50|1638.15|1631.65|1636.57|1630.07|1638.28|1631.78|1636.44|1629.94|36
1614269880000|2021-02-25 16:18:00|1636.26|1629.76|1637.3|1630.8|1637.3|1630.8|1636.18|1629.68|37
1614269890000|2021-02-25 16:18:10|1637.37|1630.87|1637.21|1630.71|1637.59|1631.09|1636.55|1630.05|36
1614269900000|2021-02-25 16:18:20|1637.24|1630.74|1636.04|1629.54|1637.24|1630.74|1635.9|1629.4|35
1614269910000|2021-02-25 16:18:30|1635.89|1629.39|1635.94|1629.44|1636.09|1629.59|1635.32|1628.82|31
1614269920000|2021-02-25 16:18:40|1635.91|1629.41|1636.24|1629.74|1636.24|1629.74|1635.91|1629.41|33
1614269930000|2021-02-25 16:18:50|1636.27|1629.77|1637.34|1630.84|1637.34|1630.84|1636.27|1629.77|38
1614269940000|2021-02-25 16:19:00|1637.25|1630.75|1636.39|1629.89|1637.68|1631.18|1636.35|1629.85|34
1614269950000|2021-02-25 16:19:10|1636.29|1629.79|1636.8|1630.3|1636.88|1630.38|1635.94|1629.44|38
1614269960000|2021-02-25 16:19:20|1636.84|1630.34|1638.25|1631.75|1638.25|1631.75|1636.84|1630.34|35
1614269970000|2021-02-25 16:19:30|1638.15|1631.65|1639.24|1632.74|1639.26|1632.76|1637.84|1631.34|36
1614269980000|2021-02-25 16:19:40|1639.32|1632.82|1638.71|1632.21|1639.36|1632.86|1638.63|1632.13|34
1614269990000|2021-02-25 16:19:50|1638.72|1632.22|1639.88|1633.38|1639.88|1633.38|1638.7|1632.2|33
1614270000000|2021-02-25 16:20:00|1639.85|1633.35|1638.65|1632.15|1640.03|1633.53|1638.64|1632.14|34
1614270010000|2021-02-25 16:20:10|1638.68|1632.18|1639.4|1632.9|1639.61|1633.11|1638.68|1632.18|39
1614270020000|2021-02-25 16:20:20|1639.8|1633.3|1639.29|1632.79|1639.82|1633.32|1639.29|1632.79|35
1614270030000|2021-02-25 16:20:30|1639.28|1632.78|1639.02|1632.52|1639.32|1632.82|1639.02|1632.52|30
1614270040000|2021-02-25 16:20:40|1639.04|1632.54|1638.85|1632.35|1639.12|1632.62|1638.84|1632.34|32
1614270050000|2021-02-25 16:20:50|1638.84|1632.34|1637.73|1631.23|1638.92|1632.42|1637.63|1631.13|35
1614270060000|2021-02-25 16:21:00|1637.7|1631.2|1636.82|1630.32|1637.86|1631.36|1636.82|1630.32|31
1614270070000|2021-02-25 16:21:10|1636.84|1630.34|1637.2|1630.7|1637.23|1630.73|1636.18|1629.68|34
1614270080000|2021-02-25 16:21:20|1637.21|1630.71|1638.12|1631.62|1638.18|1631.68|1637.2|1630.7|28
1614270090000|2021-02-25 16:21:30|1638.13|1631.63|1638.31|1631.81|1638.53|1632.03|1638.13|1631.63|34
1614270100000|2021-02-25 16:21:40|1638.24|1631.74|1637.85|1631.35|1638.26|1631.76|1637.7|1631.2|36
1614270110000|2021-02-25 16:21:50|1637.91|1631.41|1638.33|1631.83|1638.35|1631.85|1637.84|1631.34|35
1614270120000|2021-02-25 16:22:00|1638.34|1631.84|1638.27|1631.77|1638.48|1631.98|1638.17|1631.67|33
1614270130000|2021-02-25 16:22:10|1638.25|1631.75|1637.93|1631.43|1638.27|1631.77|1637.66|1631.16|27
1614270140000|2021-02-25 16:22:20|1638.09|1631.59|1639.22|1632.72|1639.36|1632.86|1638.09|1631.59|37
1614270150000|2021-02-25 16:22:30|1639.21|1632.71|1639.15|1632.65|1639.75|1633.25|1639.02|1632.52|33
1614270160000|2021-02-25 16:22:40|1639.14|1632.64|1638.42|1631.92|1639.14|1632.64|1638.33|1631.83|34
1614270170000|2021-02-25 16:22:50|1638.41|1631.91|1638.12|1631.62|1638.58|1632.08|1638.08|1631.58|33
1614270180000|2021-02-25 16:23:00|1638.17|1631.67|1639.58|1633.08|1639.71|1633.21|1637.96|1631.46|39
1614270190000|2021-02-25 16:23:10|1639.6|1633.1|1638.86|1632.36|1639.6|1633.1|1638.7|1632.2|35
1614270200000|2021-02-25 16:23:20|1638.77|1632.27|1638.66|1632.16|1638.8|1632.3|1638.58|1632.08|31
1614270210000|2021-02-25 16:23:30|1638.63|1632.13|1638.42|1631.92|1638.74|1632.24|1638.42|1631.92|21
1614270220000|2021-02-25 16:23:40|1638.43|1631.93|1638.48|1631.98|1638.75|1632.25|1638.42|1631.92|21
1614270230000|2021-02-25 16:23:50|1638.46|1631.96|1638.27|1631.77|1638.46|1631.96|1638.24|1631.74|31
1614270240000|2021-02-25 16:24:00|1638.26|1631.76|1638.75|1632.25|1638.76|1632.26|1638.26|1631.76|32
1614270250000|2021-02-25 16:24:10|1638.78|1632.28|1638.99|1632.49|1639.16|1632.66|1638.69|1632.19|36
1614270260000|2021-02-25 16:24:20|1639.02|1632.52|1638.97|1632.47|1639.15|1632.65|1638.72|1632.22|36
1614270270000|2021-02-25 16:24:30|1638.96|1632.46|1638.98|1632.48|1639.67|1633.17|1638.96|1632.46|33
1614270280000|2021-02-25 16:24:40|1638.89|1632.39|1638.69|1632.19|1638.89|1632.39|1638.62|1632.12|21
1614270290000|2021-02-25 16:24:50|1638.55|1632.05|1638.41|1631.91|1638.58|1632.08|1638.41|1631.91|34
1614270300000|2021-02-25 16:25:00|1638.36|1631.86|1638.86|1632.36|1638.86|1632.36|1638.28|1631.78|27
1614270310000|2021-02-25 16:25:10|1638.89|1632.39|1638.91|1632.41|1639.03|1632.53|1638.75|1632.25|33
1614270320000|2021-02-25 16:25:20|1638.9|1632.4|1639.36|1632.86|1639.36|1632.86|1638.89|1632.39|33
1614270330000|2021-02-25 16:25:30|1639.41|1632.91|1639.52|1633.02|1639.8|1633.3|1639.41|1632.91|37
1614270340000|2021-02-25 16:25:40|1639.54|1633.04|1638.48|1631.98|1639.54|1633.04|1638.47|1631.97|28
1614270350000|2021-02-25 16:25:50|1638.44|1631.94|1637.58|1631.08|1638.47|1631.97|1637.57|1631.07|27
1614270360000|2021-02-25 16:26:00|1637.6|1631.1|1636.98|1630.48|1637.69|1631.19|1636.97|1630.47|29
1614270370000|2021-02-25 16:26:10|1636.93|1630.43|1636.49|1629.99|1636.96|1630.46|1636.42|1629.92|30
1614270380000|2021-02-25 16:26:20|1636.58|1630.08|1636.74|1630.24|1636.86|1630.36|1636.26|1629.76|34
1614270390000|2021-02-25 16:26:30|1636.77|1630.27|1636.82|1630.32|1637.24|1630.74|1636.71|1630.21|32
1614270400000|2021-02-25 16:26:40|1636.83|1630.33|1636.86|1630.36|1636.95|1630.45|1636.68|1630.18|32
1614270410000|2021-02-25 16:26:50|1636.92|1630.42|1636.32|1629.82|1636.92|1630.42|1636.26|1629.76|28
1614270420000|2021-02-25 16:27:00|1636.29|1629.79|1636.11|1629.61|1636.37|1629.87|1636.1|1629.6|24
1614270430000|2021-02-25 16:27:10|1636.15|1629.65|1635.64|1629.14|1636.2|1629.7|1635.62|1629.12|35
1614270440000|2021-02-25 16:27:20|1635.58|1629.08|1635.51|1629.01|1635.63|1629.13|1635.46|1628.96|32
1614270450000|2021-02-25 16:27:30|1635.5|1629|1634.92|1628.42|1635.63|1629.13|1634.91|1628.41|28
1614270460000|2021-02-25 16:27:40|1634.91|1628.41|1634.51|1628.01|1634.98|1628.48|1634.42|1627.92|31
1614270470000|2021-02-25 16:27:50|1634.54|1628.04|1633.37|1626.87|1634.54|1628.04|1633.33|1626.83|32
1614270480000|2021-02-25 16:28:00|1633.36|1626.86|1634.61|1628.11|1634.98|1628.48|1633.36|1626.86|34
1614270490000|2021-02-25 16:28:10|1634.75|1628.25|1634.84|1628.34|1635.12|1628.62|1634.73|1628.23|34
1614270500000|2021-02-25 16:28:20|1634.8|1628.3|1634.07|1627.57|1634.8|1628.3|1633.95|1627.45|37
1614270510000|2021-02-25 16:28:30|1634.04|1627.54|1633.54|1627.04|1634.05|1627.55|1633.35|1626.85|32
1614270520000|2021-02-25 16:28:40|1633.47|1626.97|1634.41|1627.91|1634.54|1628.04|1633.47|1626.97|34
1614270530000|2021-02-25 16:28:50|1634.45|1627.95|1634.84|1628.34|1634.95|1628.45|1634.41|1627.91|32
1614270540000|2021-02-25 16:29:00|1634.86|1628.36|1635.32|1628.82|1635.32|1628.82|1634.86|1628.36|27
1614270550000|2021-02-25 16:29:10|1635.43|1628.93|1635.74|1629.24|1635.94|1629.44|1635.43|1628.93|29
1614270560000|2021-02-25 16:29:20|1635.75|1629.25|1635.33|1628.83|1635.77|1629.27|1634.91|1628.41|29
1614270570000|2021-02-25 16:29:30|1635.3|1628.8|1635.42|1628.92|1635.44|1628.94|1635.28|1628.78|22
1614270580000|2021-02-25 16:29:40|1635.41|1628.91|1635.51|1629.01|1635.56|1629.06|1635.38|1628.88|28
1614270590000|2021-02-25 16:29:50|1635.5|1629|1634.23|1627.73|1635.5|1629|1634.23|1627.73|24
1614270600000|2021-02-25 16:30:00|1634.21|1627.71|1635.79|1629.29|1635.85|1629.35|1634.19|1627.69|36
1614270610000|2021-02-25 16:30:10|1635.76|1629.26|1636.53|1630.03|1636.62|1630.12|1635.76|1629.26|26
1614270620000|2021-02-25 16:30:20|1636.52|1630.02|1636.99|1630.49|1637.02|1630.52|1636.42|1629.92|25
1614270630000|2021-02-25 16:30:30|1636.98|1630.48|1637.47|1630.97|1638.41|1631.91|1636.98|1630.48|30
1614270640000|2021-02-25 16:30:40|1637.54|1631.04|1638.46|1631.96|1638.47|1631.97|1637.24|1630.74|30
1614270650000|2021-02-25 16:30:50|1638.43|1631.93|1637.63|1631.13|1638.67|1632.17|1637.44|1630.94|33
1614270660000|2021-02-25 16:31:00|1637.55|1631.05|1637.01|1630.51|1637.55|1631.05|1636.84|1630.34|28
1614270670000|2021-02-25 16:31:10|1637.29|1630.79|1636.96|1630.46|1637.52|1631.02|1636.95|1630.45|39
1614270680000|2021-02-25 16:31:20|1636.97|1630.47|1636.01|1629.51|1637.06|1630.56|1635.63|1629.13|35
1614270690000|2021-02-25 16:31:30|1636.31|1629.81|1636.76|1630.26|1637.04|1630.54|1636.1|1629.6|32
1614270700000|2021-02-25 16:31:40|1636.8|1630.3|1636.02|1629.52|1636.85|1630.35|1635.85|1629.35|29
1614270710000|2021-02-25 16:31:50|1635.98|1629.48|1635.73|1629.23|1635.99|1629.49|1635.65|1629.15|30
1614270720000|2021-02-25 16:32:00|1635.7|1629.2|1636.19|1629.69|1636.19|1629.69|1635.7|1629.2|35
1614270730000|2021-02-25 16:32:10|1636.26|1629.76|1636.93|1630.43|1636.97|1630.47|1636.26|1629.76|26
1614270740000|2021-02-25 16:32:20|1636.94|1630.44|1636.84|1630.34|1636.98|1630.48|1636.79|1630.29|28
1614270750000|2021-02-25 16:32:30|1636.82|1630.32|1636.59|1630.09|1636.89|1630.39|1636.49|1629.99|26
1614270760000|2021-02-25 16:32:40|1636.63|1630.13|1636.65|1630.15|1636.7|1630.2|1636.38|1629.88|23
1614270770000|2021-02-25 16:32:50|1636.66|1630.16|1636.21|1629.71|1636.66|1630.16|1636.21|1629.71|13
1614270780000|2021-02-25 16:33:00|1636.06|1629.56|1636.04|1629.54|1636.17|1629.67|1635.91|1629.41|17
1614270790000|2021-02-25 16:33:10|1636.32|1629.82|1636.19|1629.69|1636.32|1629.82|1636.19|1629.69|5
1614270800000|2021-02-25 16:33:20|1636.15|1629.65|1636.18|1629.68|1636.72|1630.22|1636.08|1629.58|36
1614270810000|2021-02-25 16:33:30|1636.21|1629.71|1636.72|1630.22|1636.79|1630.29|1636.21|1629.71|28
1614270820000|2021-02-25 16:33:40|1636.71|1630.21|1636.9|1630.4|1636.94|1630.44|1636.71|1630.21|19
1614270830000|2021-02-25 16:33:50|1636.91|1630.41|1636.95|1630.45|1636.98|1630.48|1636.73|1630.23|14
1614270840000|2021-02-25 16:34:00|1636.88|1630.38|1638.13|1631.63|1638.13|1631.63|1636.88|1630.38|28
1614270850000|2021-02-25 16:34:10|1638.12|1631.62|1638.05|1631.55|1638.16|1631.66|1638.04|1631.54|23
1614270860000|2021-02-25 16:34:20|1638.04|1631.54|1636.76|1630.26|1638.04|1631.54|1636.56|1630.06|30
1614270870000|2021-02-25 16:34:30|1636.79|1630.29|1636.58|1630.08|1636.79|1630.29|1636.45|1629.95|31
1614270880000|2021-02-25 16:34:40|1636.57|1630.07|1635.8|1629.3|1636.59|1630.09|1635.79|1629.29|37
1614270890000|2021-02-25 16:34:50|1635.89|1629.39|1636.05|1629.55|1636.05|1629.55|1635.74|1629.24|29
1614270900000|2021-02-25 16:35:00|1635.84|1629.34|1635.07|1628.57|1636.03|1629.53|1635.07|1628.57|24
1614270910000|2021-02-25 16:35:10|1635.02|1628.52|1634.25|1627.75|1635.02|1628.52|1634.25|1627.75|15
1614270920000|2021-02-25 16:35:20|1634.22|1627.72|1633.61|1627.11|1634.22|1627.72|1633.59|1627.09|26
1614270930000|2021-02-25 16:35:30|1633.67|1627.17|1633.88|1627.38|1633.94|1627.44|1633.56|1627.06|23
1614270940000|2021-02-25 16:35:40|1633.89|1627.39|1633.79|1627.29|1634.44|1627.94|1633.68|1627.18|33
1614270950000|2021-02-25 16:35:50|1633.78|1627.28|1632.97|1626.47|1633.83|1627.33|1632.97|1626.47|28
1614270960000|2021-02-25 16:36:00|1632.91|1626.41|1633.8|1627.3|1634.09|1627.59|1632.89|1626.39|27
1614270970000|2021-02-25 16:36:10|1633.74|1627.24|1633.26|1626.76|1633.78|1627.28|1633.24|1626.74|35
1614270980000|2021-02-25 16:36:20|1633.22|1626.72|1632.92|1626.42|1633.22|1626.72|1632.82|1626.32|28
1614270990000|2021-02-25 16:36:30|1633.06|1626.56|1633.37|1626.87|1633.38|1626.88|1633.06|1626.56|22
1614271000000|2021-02-25 16:36:40|1633.38|1626.88|1633.66|1627.16|1633.77|1627.27|1633.27|1626.77|26
1614271010000|2021-02-25 16:36:50|1633.49|1626.99|1632.68|1626.18|1633.49|1626.99|1632.66|1626.16|32
1614271020000|2021-02-25 16:37:00|1632.69|1626.19|1632.61|1626.11|1632.69|1626.19|1632.58|1626.08|20
1614271030000|2021-02-25 16:37:10|1632.64|1626.14|1633.61|1627.11|1633.72|1627.22|1632.61|1626.11|30
1614271040000|2021-02-25 16:37:20|1633.62|1627.12|1633.04|1626.54|1633.62|1627.12|1632.8|1626.3|33
1614271050000|2021-02-25 16:37:30|1633.06|1626.56|1632.73|1626.23|1633.12|1626.62|1632.73|1626.23|26
1614271060000|2021-02-25 16:37:40|1632.78|1626.28|1633.2|1626.7|1633.31|1626.81|1632.7|1626.2|31
1614271070000|2021-02-25 16:37:50|1633.18|1626.68|1633.23|1626.73|1633.29|1626.79|1633.15|1626.65|26
1614271080000|2021-02-25 16:38:00|1633.28|1626.78|1633.62|1627.12|1633.63|1627.13|1633.21|1626.71|23
1614271090000|2021-02-25 16:38:10|1633.59|1627.09|1634.05|1627.55|1634.09|1627.59|1633.59|1627.09|34
1614271100000|2021-02-25 16:38:20|1633.99|1627.49|1634.58|1628.08|1634.6|1628.1|1633.92|1627.42|32
1614271110000|2021-02-25 16:38:30|1634.59|1628.09|1634.76|1628.26|1634.83|1628.33|1634.36|1627.86|33
1614271120000|2021-02-25 16:38:40|1634.69|1628.19|1635.24|1628.74|1635.24|1628.74|1634.69|1628.19|20
1614271130000|2021-02-25 16:38:50|1635.2|1628.7|1634.48|1627.98|1635.2|1628.7|1634.42|1627.92|29
1614271140000|2021-02-25 16:39:00|1634.47|1627.97|1633.27|1626.77|1634.47|1627.97|1633.25|1626.75|33
1614271150000|2021-02-25 16:39:10|1633.28|1626.78|1633.41|1626.91|1633.56|1627.06|1633.27|1626.77|28
1614271160000|2021-02-25 16:39:20|1633.44|1626.94|1632.95|1626.45|1633.97|1627.47|1632.94|1626.44|32
1614271170000|2021-02-25 16:39:30|1632.98|1626.48|1632.55|1626.05|1633.1|1626.6|1632.55|1626.05|25
1614271180000|2021-02-25 16:39:40|1632.54|1626.04|1632.58|1626.08|1632.61|1626.11|1632.52|1626.02|25
1614271190000|2021-02-25 16:39:50|1632.59|1626.09|1632.51|1626.01|1632.63|1626.13|1632.47|1625.97|24
1614271200000|2021-02-25 16:40:00|1632.48|1625.98|1632.68|1626.18|1632.79|1626.29|1632.4|1625.9|26
1614271210000|2021-02-25 16:40:10|1632.67|1626.17|1633.09|1626.59|1633.14|1626.64|1632.65|1626.15|29
1614271220000|2021-02-25 16:40:20|1633.1|1626.6|1632.86|1626.36|1633.27|1626.77|1632.86|1626.36|33
1614271230000|2021-02-25 16:40:30|1632.87|1626.37|1632.91|1626.41|1632.95|1626.45|1632.86|1626.36|28
1614271240000|2021-02-25 16:40:40|1632.9|1626.4|1632.59|1626.09|1632.92|1626.42|1632.57|1626.07|19
1614271250000|2021-02-25 16:40:50|1632.57|1626.07|1631.58|1625.08|1632.59|1626.09|1631.45|1624.95|37
1614271260000|2021-02-25 16:41:00|1631.52|1625.02|1631.44|1624.94|1631.73|1625.23|1631.44|1624.94|26
1614271270000|2021-02-25 16:41:10|1631.45|1624.95|1631.06|1624.56|1631.6|1625.1|1630.99|1624.49|25
1614271280000|2021-02-25 16:41:20|1631.05|1624.55|1630|1623.5|1631.49|1624.99|1629.33|1622.83|38
1614271290000|2021-02-25 16:41:30|1630.12|1623.62|1630.01|1623.51|1630.44|1623.94|1630.01|1623.51|28
1614271300000|2021-02-25 16:41:40|1630.05|1623.55|1629.68|1623.18|1630.07|1623.57|1629.16|1622.66|36
1614271310000|2021-02-25 16:41:50|1629.67|1623.17|1630.16|1623.66|1630.21|1623.71|1629.65|1623.15|30
1614271320000|2021-02-25 16:42:00|1630.17|1623.67|1630.36|1623.86|1630.48|1623.98|1630.08|1623.58|31
1614271330000|2021-02-25 16:42:10|1630.32|1623.82|1630.24|1623.74|1630.79|1624.29|1630.24|1623.74|34
1614271340000|2021-02-25 16:42:20|1630.18|1623.68|1631.24|1624.74|1631.28|1624.78|1630.15|1623.65|36
1614271350000|2021-02-25 16:42:30|1631.31|1624.81|1631.96|1625.46|1631.96|1625.46|1631.31|1624.81|30
1614271360000|2021-02-25 16:42:40|1631.91|1625.41|1631.98|1625.48|1632.08|1625.58|1631.72|1625.22|35
1614271370000|2021-02-25 16:42:50|1631.99|1625.49|1631.6|1625.1|1632.78|1626.28|1631.46|1624.96|37
1614271380000|2021-02-25 16:43:00|1631.59|1625.09|1631.52|1625.02|1631.61|1625.11|1631.5|1625|20
1614271390000|2021-02-25 16:43:10|1631.55|1625.05|1632.89|1626.39|1632.96|1626.46|1631.55|1625.05|33
1614271400000|2021-02-25 16:43:20|1632.92|1626.42|1633.02|1626.52|1633.06|1626.56|1632.9|1626.4|27
1614271410000|2021-02-25 16:43:30|1633.03|1626.53|1634.1|1627.6|1634.79|1628.29|1633.03|1626.53|34
1614271420000|2021-02-25 16:43:40|1634.12|1627.62|1633.24|1626.74|1634.12|1627.62|1633.04|1626.54|29
1614271430000|2021-02-25 16:43:50|1633.18|1626.68|1634.08|1627.58|1634.12|1627.62|1633.01|1626.51|35
1614271440000|2021-02-25 16:44:00|1634.13|1627.63|1634.52|1628.02|1634.64|1628.14|1634.13|1627.63|33
1614271450000|2021-02-25 16:44:10|1634.55|1628.05|1633.64|1627.14|1634.66|1628.16|1633.64|1627.14|36
1614271460000|2021-02-25 16:44:20|1633.56|1627.06|1633.02|1626.52|1633.56|1627.06|1633.01|1626.51|29
1614271470000|2021-02-25 16:44:30|1633.03|1626.53|1632.22|1625.72|1633.03|1626.53|1632.22|1625.72|31
1614271480000|2021-02-25 16:44:40|1632.32|1625.82|1631.74|1625.24|1632.44|1625.94|1631.61|1625.11|36
1614271490000|2021-02-25 16:44:50|1631.75|1625.25|1631.67|1625.17|1631.87|1625.37|1631.54|1625.04|34
1614271500000|2021-02-25 16:45:00|1631.71|1625.21|1631.61|1625.11|1631.75|1625.25|1631.59|1625.09|28
1614271510000|2021-02-25 16:45:10|1631.59|1625.09|1632.24|1625.74|1632.35|1625.85|1631.59|1625.09|26
1614271520000|2021-02-25 16:45:20|1632.3|1625.8|1633.01|1626.51|1633.01|1626.51|1632.3|1625.8|28
1614271530000|2021-02-25 16:45:30|1632.99|1626.49|1633.24|1626.74|1633.29|1626.79|1632.94|1626.44|23
1614271540000|2021-02-25 16:45:40|1633.23|1626.73|1633.65|1627.15|1633.65|1627.15|1633.13|1626.63|26
1614271550000|2021-02-25 16:45:50|1633.66|1627.16|1633.66|1627.16|1633.72|1627.22|1633.63|1627.13|20
1614271560000|2021-02-25 16:46:00|1633.71|1627.21|1632.89|1626.39|1633.74|1627.24|1632.89|1626.39|24
1614271570000|2021-02-25 16:46:10|1632.86|1626.36|1631.67|1625.17|1632.89|1626.39|1631.67|1625.17|28
1614271580000|2021-02-25 16:46:20|1631.69|1625.19|1632.02|1625.52|1632.3|1625.8|1631.39|1624.89|30
1614271590000|2021-02-25 16:46:30|1632|1625.5|1630.93|1624.43|1632|1625.5|1630.93|1624.43|35
1614271600000|2021-02-25 16:46:40|1630.92|1624.42|1630.18|1623.68|1630.92|1624.42|1630.08|1623.58|34
1614271610000|2021-02-25 16:46:50|1630.19|1623.69|1629.75|1623.25|1630.37|1623.87|1629.75|1623.25|34
1614271620000|2021-02-25 16:47:00|1629.78|1623.28|1630.77|1624.27|1630.77|1624.27|1629.77|1623.27|31
1614271630000|2021-02-25 16:47:10|1630.74|1624.24|1630.99|1624.49|1631.32|1624.82|1630.74|1624.24|35
1614271640000|2021-02-25 16:47:20|1630.96|1624.46|1629.95|1623.45|1630.96|1624.46|1629.73|1623.23|36
1614271650000|2021-02-25 16:47:30|1629.97|1623.47|1628.48|1621.98|1629.97|1623.47|1628.48|1621.98|31
1614271660000|2021-02-25 16:47:40|1628.51|1622.01|1628.69|1622.19|1629.45|1622.95|1628.51|1622.01|34
1614271670000|2021-02-25 16:47:50|1628.73|1622.23|1628.08|1621.58|1628.99|1622.49|1628.08|1621.58|31
1614271680000|2021-02-25 16:48:00|1627.98|1621.48|1627.6|1621.1|1627.98|1621.48|1627.29|1620.79|38
1614271690000|2021-02-25 16:48:10|1627.67|1621.17|1626.95|1620.45|1628.01|1621.51|1626.95|1620.45|35
1614271700000|2021-02-25 16:48:20|1626.91|1620.41|1625.68|1619.18|1627.11|1620.61|1625.47|1618.97|29
1614271710000|2021-02-25 16:48:30|1625.66|1619.16|1625.76|1619.26|1625.94|1619.44|1625.57|1619.07|33
1614271720000|2021-02-25 16:48:40|1625.87|1619.37|1625.8|1619.3|1625.95|1619.45|1625.51|1619.01|37
1614271730000|2021-02-25 16:48:50|1625.69|1619.19|1625.27|1618.77|1625.69|1619.19|1625.18|1618.68|30
1614271740000|2021-02-25 16:49:00|1625.17|1618.67|1626.24|1619.74|1626.25|1619.75|1625.17|1618.67|34
1614271750000|2021-02-25 16:49:10|1626.18|1619.68|1625.61|1619.11|1626.18|1619.68|1625.54|1619.04|34
1614271760000|2021-02-25 16:49:20|1625.6|1619.1|1625.72|1619.22|1625.85|1619.35|1625.54|1619.04|36
1614271770000|2021-02-25 16:49:30|1625.74|1619.24|1626.48|1619.98|1626.49|1619.99|1625.56|1619.06|38
1614271780000|2021-02-25 16:49:40|1626.46|1619.96|1626.59|1620.09|1627.01|1620.51|1626.39|1619.89|36
1614271790000|2021-02-25 16:49:50|1626.33|1619.83|1625.79|1619.29|1626.33|1619.83|1625.74|1619.24|35
1614271800000|2021-02-25 16:50:00|1625.68|1619.18|1624.92|1618.42|1625.7|1619.2|1624.92|1618.42|35
1614271810000|2021-02-25 16:50:10|1624.88|1618.38|1624.83|1618.33|1625.17|1618.67|1624.76|1618.26|22
1614271820000|2021-02-25 16:50:20|1624.84|1618.34|1625.39|1618.89|1625.43|1618.93|1624.84|1618.34|29
1614271830000|2021-02-25 16:50:30|1625.47|1618.97|1626.11|1619.61|1626.11|1619.61|1625.47|1618.97|28
1614271840000|2021-02-25 16:50:40|1626.08|1619.58|1625.41|1618.91|1626.08|1619.58|1625.37|1618.87|35
1614271850000|2021-02-25 16:50:50|1625.42|1618.92|1625.28|1618.78|1625.51|1619.01|1625.27|1618.77|29
1614271860000|2021-02-25 16:51:00|1625.3|1618.8|1625.45|1618.95|1625.47|1618.97|1625.22|1618.72|35
1614271870000|2021-02-25 16:51:10|1625.47|1618.97|1624.9|1618.4|1625.48|1618.98|1624.85|1618.35|32
1614271880000|2021-02-25 16:51:20|1624.89|1618.39|1624.97|1618.47|1625.07|1618.57|1624.31|1617.81|30
1614271890000|2021-02-25 16:51:30|1624.96|1618.46|1624.49|1617.99|1624.96|1618.46|1624.35|1617.85|32
1614271900000|2021-02-25 16:51:40|1624.5|1618|1624.3|1617.8|1624.58|1618.08|1624.13|1617.63|36
1614271910000|2021-02-25 16:51:50|1624.15|1617.65|1624.18|1617.68|1624.34|1617.84|1624.13|1617.63|29
1614271920000|2021-02-25 16:52:00|1624.17|1617.67|1623.73|1617.23|1624.39|1617.89|1623.18|1616.68|37
1614271930000|2021-02-25 16:52:10|1623.59|1617.09|1622.89|1616.39|1623.59|1617.09|1622.89|1616.39|22
1614271940000|2021-02-25 16:52:20|1622.9|1616.4|1622.93|1616.43|1623.32|1616.82|1622.51|1616.01|26
1614271950000|2021-02-25 16:52:30|1623.4|1616.9|1622.54|1616.04|1623.42|1616.92|1622.54|1616.04|27
1614271960000|2021-02-25 16:52:40|1622.48|1615.98|1623.24|1616.74|1623.46|1616.96|1622.48|1615.98|33
1614271970000|2021-02-25 16:52:50|1623.26|1616.76|1622.7|1616.2|1623.61|1617.11|1622.68|1616.18|31
1614271980000|2021-02-25 16:53:00|1622.69|1616.19|1624.69|1618.19|1624.71|1618.21|1622.24|1615.74|35
1614271990000|2021-02-25 16:53:10|1624.58|1618.08|1625.18|1618.68|1625.52|1619.02|1624.58|1618.08|34
1614272000000|2021-02-25 16:53:20|1625.2|1618.7|1625.42|1618.92|1625.42|1618.92|1624.82|1618.32|34
1614272010000|2021-02-25 16:53:30|1625.41|1618.91|1624.99|1618.49|1625.48|1618.98|1624.91|1618.41|31
1614272020000|2021-02-25 16:53:40|1624.79|1618.29|1626.11|1619.61|1626.11|1619.61|1624.69|1618.19|34
1614272030000|2021-02-25 16:53:50|1626.21|1619.71|1625.65|1619.15|1626.71|1620.21|1625.65|1619.15|31
1614272040000|2021-02-25 16:54:00|1625.63|1619.13|1625.47|1618.97|1625.69|1619.19|1624.95|1618.45|34
1614272050000|2021-02-25 16:54:10|1625.49|1618.99|1626.15|1619.65|1626.85|1620.35|1625.49|1618.99|38
1614272060000|2021-02-25 16:54:20|1626.02|1619.52|1627.56|1621.06|1627.57|1621.07|1626.02|1619.52|29
1614272070000|2021-02-25 16:54:30|1627.59|1621.09|1627.19|1620.69|1627.59|1621.09|1627|1620.5|30
1614272080000|2021-02-25 16:54:40|1626.9|1620.4|1625.57|1619.07|1626.95|1620.45|1625.36|1618.86|27
1614272090000|2021-02-25 16:54:50|1625.55|1619.05|1626.34|1619.84|1626.71|1620.21|1625.55|1619.05|35
1614272100000|2021-02-25 16:55:00|1626.43|1619.93|1626|1619.5|1626.6|1620.1|1625.95|1619.45|29
1614272110000|2021-02-25 16:55:10|1626.01|1619.51|1625.94|1619.44|1626.05|1619.55|1625.9|1619.4|28
1614272120000|2021-02-25 16:55:20|1625.93|1619.43|1626.82|1620.32|1626.82|1620.32|1625.93|1619.43|27
1614272130000|2021-02-25 16:55:30|1626.83|1620.33|1624.55|1618.05|1626.83|1620.33|1624.55|1618.05|33
1614272140000|2021-02-25 16:55:40|1624.62|1618.12|1624.97|1618.47|1624.97|1618.47|1623.98|1617.48|36
1614272150000|2021-02-25 16:55:50|1625.06|1618.56|1625.23|1618.73|1625.23|1618.73|1624.68|1618.18|33
1614272160000|2021-02-25 16:56:00|1625.16|1618.66|1624.66|1618.16|1625.39|1618.89|1624.23|1617.73|24
1614272170000|2021-02-25 16:56:10|1624.57|1618.07|1625.08|1618.58|1625.51|1619.01|1624.57|1618.07|39
1614272180000|2021-02-25 16:56:20|1624.88|1618.38|1623.37|1616.87|1624.88|1618.38|1623.17|1616.67|37
1614272190000|2021-02-25 16:56:30|1623.13|1616.63|1623.68|1617.18|1623.7|1617.2|1622.34|1615.84|36
1614272200000|2021-02-25 16:56:40|1623.69|1617.19|1623.14|1616.64|1623.75|1617.25|1623.02|1616.52|30
1614272210000|2021-02-25 16:56:50|1623.17|1616.67|1623.52|1617.02|1624.76|1618.26|1623.14|1616.64|37
1614272220000|2021-02-25 16:57:00|1623.44|1616.94|1625.29|1618.79|1625.29|1618.79|1623.44|1616.94|30
1614272230000|2021-02-25 16:57:10|1625.34|1618.84|1623.36|1616.86|1625.35|1618.85|1623.36|1616.86|34
1614272240000|2021-02-25 16:57:20|1623.34|1616.84|1624.07|1617.57|1624.71|1618.21|1623.34|1616.84|37
1614272250000|2021-02-25 16:57:30|1624.06|1617.56|1626.52|1620.02|1626.52|1620.02|1624.06|1617.56|37
1614272260000|2021-02-25 16:57:40|1626.59|1620.09|1627.34|1620.84|1628.19|1621.69|1626|1619.5|37
1614272270000|2021-02-25 16:57:50|1627.33|1620.83|1627.78|1621.28|1628.95|1622.45|1627.33|1620.83|40
1614272280000|2021-02-25 16:58:00|1627.82|1621.32|1626.46|1619.96|1627.82|1621.32|1625.95|1619.45|40
1614272290000|2021-02-25 16:58:10|1626.3|1619.8|1625.04|1618.54|1626.98|1620.48|1625.04|1618.54|37
1614272300000|2021-02-25 16:58:20|1625.01|1618.51|1625.27|1618.77|1625.87|1619.37|1624.85|1618.35|39
1614272310000|2021-02-25 16:58:30|1625.25|1618.75|1625.34|1618.84|1626.47|1619.97|1624.85|1618.35|39
1614272320000|2021-02-25 16:58:40|1625.37|1618.87|1625.64|1619.14|1625.94|1619.44|1624.88|1618.38|35
1614272330000|2021-02-25 16:58:50|1625.74|1619.24|1626.02|1619.52|1626.59|1620.09|1625.66|1619.16|36
1614272340000|2021-02-25 16:59:00|1626.01|1619.51|1625.87|1619.37|1626.05|1619.55|1625.02|1618.52|39
1614272350000|2021-02-25 16:59:10|1625.83|1619.33|1625.88|1619.38|1626.12|1619.62|1625.39|1618.89|35
1614272360000|2021-02-25 16:59:20|1625.94|1619.44|1625.22|1618.72|1625.95|1619.45|1625.09|1618.59|38
1614272370000|2021-02-25 16:59:30|1625.28|1618.78|1625.26|1618.76|1625.48|1618.98|1625.17|1618.67|26
1614272380000|2021-02-25 16:59:40|1625.31|1618.81|1624.89|1618.39|1625.64|1619.14|1624.71|1618.21|37
1614272390000|2021-02-25 16:59:50|1624.91|1618.41|1624.91|1618.41|1625.1|1618.6|1624.09|1617.59|36
1614272400000|2021-02-25 17:00:00|1624.88|1618.38|1624.64|1618.14|1624.9|1618.4|1624.55|1618.05|31
1614272410000|2021-02-25 17:00:10|1624.67|1618.17|1624.07|1617.57|1624.95|1618.45|1623.94|1617.44|37
1614272420000|2021-02-25 17:00:20|1624.06|1617.56|1624.96|1618.46|1625.08|1618.58|1623.98|1617.48|29
1614272430000|2021-02-25 17:00:30|1624.97|1618.47|1625.17|1618.67|1625.24|1618.74|1624.86|1618.36|30
1614272440000|2021-02-25 17:00:40|1625.24|1618.74|1625.38|1618.88|1625.75|1619.25|1625.21|1618.71|32
1614272450000|2021-02-25 17:00:50|1625.34|1618.84|1624.56|1618.06|1625.37|1618.87|1624.39|1617.89|29
1614272460000|2021-02-25 17:01:00|1624.6|1618.1|1624.07|1617.57|1624.6|1618.1|1623.73|1617.23|30
1614272470000|2021-02-25 17:01:10|1624.08|1617.58|1623.68|1617.18|1624.4|1617.9|1623.68|1617.18|35
1614272480000|2021-02-25 17:01:20|1623.72|1617.22|1623.69|1617.19|1623.78|1617.28|1623.49|1616.99|33
1614272490000|2021-02-25 17:01:30|1623.57|1617.07|1623.05|1616.55|1623.71|1617.21|1623.03|1616.53|34
1614272500000|2021-02-25 17:01:40|1623.04|1616.54|1622.67|1616.17|1623.15|1616.65|1622.67|1616.17|34
1614272510000|2021-02-25 17:01:50|1622.78|1616.28|1621.89|1615.39|1622.78|1616.28|1621.89|1615.39|32
1614272520000|2021-02-25 17:02:00|1621.88|1615.38|1620.21|1613.71|1621.98|1615.48|1620.21|1613.71|30
1614272530000|2021-02-25 17:02:10|1620.22|1613.72|1620.68|1614.18|1620.68|1614.18|1620.16|1613.66|26
1614272540000|2021-02-25 17:02:20|1620.96|1614.46|1620.38|1613.88|1621.47|1614.97|1620.11|1613.61|40
1614272550000|2021-02-25 17:02:30|1619.98|1613.48|1618.94|1612.44|1620.19|1613.69|1618.94|1612.44|36
1614272560000|2021-02-25 17:02:40|1618.98|1612.48|1616.98|1610.48|1618.98|1612.48|1615.65|1609.15|38
1614272570000|2021-02-25 17:02:50|1617.01|1610.51|1616.46|1609.96|1617.05|1610.55|1616.13|1609.63|36
1614272580000|2021-02-25 17:03:00|1616.53|1610.03|1616.11|1609.61|1617.15|1610.65|1615.87|1609.37|38
1614272590000|2021-02-25 17:03:10|1616.12|1609.62|1615.75|1609.25|1616.12|1609.62|1614.98|1608.48|37
1614272600000|2021-02-25 17:03:20|1615.84|1609.34|1615.62|1609.12|1616.15|1609.65|1615.03|1608.53|38
1614272610000|2021-02-25 17:03:30|1615.65|1609.15|1613.05|1606.55|1615.67|1609.17|1613.05|1606.55|36
1614272620000|2021-02-25 17:03:40|1613.03|1606.53|1612.82|1606.32|1614.57|1608.07|1612.76|1606.26|36
1614272630000|2021-02-25 17:03:50|1612.78|1606.28|1613.78|1607.28|1614.45|1607.95|1612.78|1606.28|39
1614272640000|2021-02-25 17:04:00|1613.79|1607.29|1614.44|1607.94|1615.03|1608.53|1613.72|1607.22|36
1614272650000|2021-02-25 17:04:10|1614.43|1607.93|1613.23|1606.73|1614.43|1607.93|1612.69|1606.19|38
1614272660000|2021-02-25 17:04:20|1613.27|1606.77|1615.03|1608.53|1615.03|1608.53|1612.5|1606|39
1614272670000|2021-02-25 17:04:30|1614.94|1608.44|1616.4|1609.9|1616.4|1609.9|1614.88|1608.38|39
1614272680000|2021-02-25 17:04:40|1616.35|1609.85|1615.46|1608.96|1616.66|1610.16|1615.24|1608.74|34
1614272690000|2021-02-25 17:04:50|1615.32|1608.82|1615.44|1608.94|1616.19|1609.69|1614.97|1608.47|35
1614272700000|2021-02-25 17:05:00|1615.45|1608.95|1616.47|1609.97|1616.47|1609.97|1615.27|1608.77|35
1614272710000|2021-02-25 17:05:10|1616.49|1609.99|1616.73|1610.23|1617.53|1611.03|1616.48|1609.98|37
1614272720000|2021-02-25 17:05:20|1616.85|1610.35|1615.59|1609.09|1616.85|1610.35|1615.35|1608.85|40
1614272730000|2021-02-25 17:05:30|1615.52|1609.02|1613.98|1607.48|1615.52|1609.02|1613.73|1607.23|35
1614272740000|2021-02-25 17:05:40|1614.1|1607.6|1613.42|1606.92|1614.66|1608.16|1613.23|1606.73|35
1614272750000|2021-02-25 17:05:50|1613.48|1606.98|1612.99|1606.49|1613.74|1607.24|1612.91|1606.41|36
1614272760000|2021-02-25 17:06:00|1612.93|1606.43|1612.06|1605.56|1612.93|1606.43|1611.81|1605.31|34
1614272770000|2021-02-25 17:06:10|1611.99|1605.49|1611.74|1605.24|1611.99|1605.49|1611.5|1605|29
1614272780000|2021-02-25 17:06:20|1611.7|1605.2|1611.72|1605.22|1611.79|1605.29|1611.04|1604.54|32
1614272790000|2021-02-25 17:06:30|1611.7|1605.2|1611.24|1604.74|1611.7|1605.2|1611|1604.5|26
1614272800000|2021-02-25 17:06:40|1611.28|1604.78|1611.02|1604.52|1611.4|1604.9|1611.01|1604.51|31
1614272810000|2021-02-25 17:06:50|1611.03|1604.53|1610.76|1604.26|1611.23|1604.73|1610.44|1603.94|35
1614272820000|2021-02-25 17:07:00|1610.54|1604.04|1610.57|1604.07|1611.1|1604.6|1610.25|1603.75|32
1614272830000|2021-02-25 17:07:10|1610.64|1604.14|1611.46|1604.96|1611.54|1605.04|1610.62|1604.12|29
1614272840000|2021-02-25 17:07:20|1611.43|1604.93|1611.38|1604.88|1611.57|1605.07|1611.31|1604.81|32
1614272850000|2021-02-25 17:07:30|1611.49|1604.99|1612.66|1606.16|1612.75|1606.25|1611.49|1604.99|30
1614272860000|2021-02-25 17:07:40|1612.7|1606.2|1611.84|1605.34|1612.88|1606.38|1611.84|1605.34|34
1614272870000|2021-02-25 17:07:50|1611.86|1605.36|1612.34|1605.84|1613.02|1606.52|1611.86|1605.36|35
1614272880000|2021-02-25 17:08:00|1612.26|1605.76|1612.73|1606.23|1612.73|1606.23|1612.18|1605.68|31
1614272890000|2021-02-25 17:08:10|1612.78|1606.28|1612.7|1606.2|1612.86|1606.36|1612.58|1606.08|20
1614272900000|2021-02-25 17:08:20|1612.58|1606.08|1613.75|1607.25|1614.01|1607.51|1612.58|1606.08|35
1614272910000|2021-02-25 17:08:30|1613.76|1607.26|1613.4|1606.9|1614.21|1607.71|1613.22|1606.72|35
1614272920000|2021-02-25 17:08:40|1613.41|1606.91|1612.76|1606.26|1613.5|1607|1612.76|1606.26|27
1614272930000|2021-02-25 17:08:50|1612.75|1606.25|1613.4|1606.9|1613.59|1607.09|1612.75|1606.25|26
1614272940000|2021-02-25 17:09:00|1613.45|1606.95|1612.85|1606.35|1613.45|1606.95|1612.85|1606.35|32
1614272950000|2021-02-25 17:09:10|1612.87|1606.37|1611.91|1605.41|1612.87|1606.37|1611.88|1605.38|36
1614272960000|2021-02-25 17:09:20|1611.9|1605.4|1610.79|1604.29|1611.9|1605.4|1610.79|1604.29|31
1614272970000|2021-02-25 17:09:30|1610.81|1604.31|1609.15|1602.65|1610.93|1604.43|1609.1|1602.6|33
1614272980000|2021-02-25 17:09:40|1609.1|1602.6|1610.04|1603.54|1610.13|1603.63|1608.79|1602.29|35
1614272990000|2021-02-25 17:09:50|1610.05|1603.55|1609.78|1603.28|1610.58|1604.08|1609.29|1602.79|39
1614273000000|2021-02-25 17:10:00|1609.83|1603.33|1610.22|1603.72|1610.22|1603.72|1609.6|1603.1|35
1614273010000|2021-02-25 17:10:10|1610.16|1603.66|1609.51|1603.01|1610.94|1604.44|1609.5|1603|39
1614273020000|2021-02-25 17:10:20|1609.6|1603.1|1609.94|1603.44|1609.95|1603.45|1609.08|1602.58|35
1614273030000|2021-02-25 17:10:30|1609.91|1603.41|1608.06|1601.56|1609.91|1603.41|1608.06|1601.56|35
1614273040000|2021-02-25 17:10:40|1607.98|1601.48|1607.61|1601.11|1607.98|1601.48|1607.54|1601.04|32
1614273050000|2021-02-25 17:10:50|1607.6|1601.1|1608.48|1601.98|1608.48|1601.98|1607.51|1601.01|35
1614273060000|2021-02-25 17:11:00|1608.55|1602.05|1608.31|1601.81|1608.58|1602.08|1608.27|1601.77|36
1614273070000|2021-02-25 17:11:10|1608.36|1601.86|1609.03|1602.53|1609.09|1602.59|1608.26|1601.76|27
1614273080000|2021-02-25 17:11:20|1609.48|1602.98|1609.62|1603.12|1609.94|1603.44|1609.35|1602.85|35
1614273090000|2021-02-25 17:11:30|1609.49|1602.99|1607.1|1600.6|1609.49|1602.99|1607.04|1600.54|35
1614273100000|2021-02-25 17:11:40|1607.15|1600.65|1607.92|1601.42|1607.92|1601.42|1607.09|1600.59|34
1614273110000|2021-02-25 17:11:50|1607.99|1601.49|1606.92|1600.42|1608.32|1601.82|1606.63|1600.13|36
1614273120000|2021-02-25 17:12:00|1606.46|1599.96|1606.81|1600.31|1606.81|1600.31|1606.38|1599.88|37
1614273130000|2021-02-25 17:12:10|1606.79|1600.29|1609.09|1602.59|1609.18|1602.68|1606.79|1600.29|36
1614273140000|2021-02-25 17:12:20|1609.1|1602.6|1608.81|1602.31|1609.86|1603.36|1608.76|1602.26|38
1614273150000|2021-02-25 17:12:30|1608.82|1602.32|1608.59|1602.09|1608.93|1602.43|1608.03|1601.53|38
1614273160000|2021-02-25 17:12:40|1608.61|1602.11|1609.39|1602.89|1610.12|1603.62|1608.61|1602.11|37
1614273170000|2021-02-25 17:12:50|1609.51|1603.01|1607.64|1601.14|1609.68|1603.18|1607.64|1601.14|39
1614273180000|2021-02-25 17:13:00|1607.55|1601.05|1606.29|1599.79|1607.55|1601.05|1606.29|1599.79|30
1614273190000|2021-02-25 17:13:10|1606.28|1599.78|1606.32|1599.82|1606.71|1600.21|1606.04|1599.54|35
1614273200000|2021-02-25 17:13:20|1606.2|1599.7|1606.86|1600.36|1607.08|1600.58|1606.07|1599.57|39
1614273210000|2021-02-25 17:13:30|1606.83|1600.33|1605.98|1599.48|1606.83|1600.33|1605.9|1599.4|36
1614273220000|2021-02-25 17:13:40|1606.34|1599.84|1604.38|1597.88|1606.34|1599.84|1604.38|1597.88|37
1614273230000|2021-02-25 17:13:50|1604.37|1597.87|1604.59|1598.09|1605.2|1598.7|1604.13|1597.63|33
1614273240000|2021-02-25 17:14:00|1604.35|1597.85|1605.67|1599.17|1605.76|1599.26|1604.09|1597.59|39
1614273250000|2021-02-25 17:14:10|1605.54|1599.04|1606.07|1599.57|1606.54|1600.04|1605.08|1598.58|40
1614273260000|2021-02-25 17:14:20|1605.99|1599.49|1607.22|1600.72|1607.53|1601.03|1605.78|1599.28|33
1614273270000|2021-02-25 17:14:30|1607.26|1600.76|1605.85|1599.35|1607.89|1601.39|1605.79|1599.29|38
1614273280000|2021-02-25 17:14:40|1605.98|1599.48|1608.02|1601.52|1608.1|1601.6|1605.98|1599.48|39
1614273290000|2021-02-25 17:14:50|1607.97|1601.47|1608.69|1602.19|1608.69|1602.19|1607.25|1600.75|38
1614273300000|2021-02-25 17:15:00|1608.71|1602.21|1606.06|1599.56|1608.72|1602.22|1606.04|1599.54|39
1614273310000|2021-02-25 17:15:10|1606|1599.5|1604.7|1598.2|1606.09|1599.59|1604.48|1597.98|39
1614273320000|2021-02-25 17:15:20|1604.68|1598.18|1603.6|1597.1|1604.76|1598.26|1603.35|1596.85|33
1614273330000|2021-02-25 17:15:30|1603.71|1597.21|1604.99|1598.49|1605.58|1599.08|1603.66|1597.16|37
1614273340000|2021-02-25 17:15:40|1604.84|1598.34|1603.35|1596.85|1604.93|1598.43|1602.81|1596.31|35
1614273350000|2021-02-25 17:15:50|1603.36|1596.86|1602.41|1595.91|1603.4|1596.9|1601.62|1595.12|38
1614273360000|2021-02-25 17:16:00|1602.47|1595.97|1602.52|1596.02|1603.36|1596.86|1602.16|1595.66|37
1614273370000|2021-02-25 17:16:10|1602.6|1596.1|1602.96|1596.46|1603.08|1596.58|1602.16|1595.66|37
1614273380000|2021-02-25 17:16:20|1602.86|1596.36|1601.44|1594.94|1602.9|1596.4|1601.31|1594.81|40
1614273390000|2021-02-25 17:16:30|1601.59|1595.09|1601.19|1594.69|1601.72|1595.22|1601.09|1594.59|37
1614273400000|2021-02-25 17:16:40|1601.15|1594.65|1601.96|1595.46|1602.16|1595.66|1601.15|1594.65|37
1614273410000|2021-02-25 17:16:50|1601.85|1595.35|1601.59|1595.09|1602.21|1595.71|1601.34|1594.84|37
1614273420000|2021-02-25 17:17:00|1601.55|1595.05|1602.66|1596.16|1602.71|1596.21|1601.33|1594.83|33
1614273430000|2021-02-25 17:17:10|1602.86|1596.36|1605.89|1599.39|1605.89|1599.39|1602.86|1596.36|31
1614273440000|2021-02-25 17:17:20|1605.91|1599.41|1604.98|1598.48|1606.78|1600.28|1604.98|1598.48|38
1614273450000|2021-02-25 17:17:30|1604.82|1598.32|1603.35|1596.85|1604.84|1598.34|1603.16|1596.66|37
1614273460000|2021-02-25 17:17:40|1603.31|1596.81|1605.3|1598.8|1605.44|1598.94|1603.31|1596.81|38
1614273470000|2021-02-25 17:17:50|1605.37|1598.87|1606.95|1600.45|1606.95|1600.45|1605.37|1598.87|35
1614273480000|2021-02-25 17:18:00|1607.02|1600.52|1607.48|1600.98|1607.86|1601.36|1607.02|1600.52|35
1614273490000|2021-02-25 17:18:10|1607.54|1601.04|1609.21|1602.71|1609.21|1602.71|1607.54|1601.04|35
1614273500000|2021-02-25 17:18:20|1609.24|1602.74|1611.37|1604.87|1611.5|1605|1609.05|1602.55|36
1614273510000|2021-02-25 17:18:30|1611.57|1605.07|1612.74|1606.24|1612.74|1606.24|1611.37|1604.87|38
1614273520000|2021-02-25 17:18:40|1612.66|1606.16|1611.45|1604.95|1612.66|1606.16|1611.45|1604.95|33
1614273530000|2021-02-25 17:18:50|1611.38|1604.88|1609.86|1603.36|1611.4|1604.9|1609.77|1603.27|36
1614273540000|2021-02-25 17:19:00|1609.77|1603.27|1610.64|1604.14|1610.87|1604.37|1609.68|1603.18|36
1614273550000|2021-02-25 17:19:10|1610.72|1604.22|1612.33|1605.83|1612.33|1605.83|1610.72|1604.22|39
1614273560000|2021-02-25 17:19:20|1612.31|1605.81|1612.97|1606.47|1612.97|1606.47|1611.88|1605.38|35
1614273570000|2021-02-25 17:19:30|1612.98|1606.48|1611.79|1605.29|1612.98|1606.48|1611.61|1605.11|38
1614273580000|2021-02-25 17:19:40|1611.71|1605.21|1611.27|1604.77|1611.71|1605.21|1609.95|1603.45|37
1614273590000|2021-02-25 17:19:50|1610.98|1604.48|1611.61|1605.11|1611.61|1605.11|1610.2|1603.7|37
1614273600000|2021-02-25 17:20:00|1611.52|1605.02|1612.67|1606.17|1612.67|1606.17|1611.39|1604.89|36
1614273610000|2021-02-25 17:20:10|1612.68|1606.18|1613.86|1607.36|1613.91|1607.41|1612.68|1606.18|34
1614273620000|2021-02-25 17:20:20|1613.87|1607.37|1613.3|1606.8|1613.88|1607.38|1612.95|1606.45|38
1614273630000|2021-02-25 17:20:30|1613.32|1606.82|1615.4|1608.9|1615.43|1608.93|1613.32|1606.82|37
1614273640000|2021-02-25 17:20:40|1615.25|1608.75|1614.69|1608.19|1615.25|1608.75|1613.58|1607.08|36
1614273650000|2021-02-25 17:20:50|1614.72|1608.22|1614.85|1608.35|1614.85|1608.35|1614.31|1607.81|37
1614273660000|2021-02-25 17:21:00|1614.81|1608.31|1613.33|1606.83|1614.86|1608.36|1613.32|1606.82|35
1614273670000|2021-02-25 17:21:10|1613.24|1606.74|1611.56|1605.06|1613.24|1606.74|1611.34|1604.84|37
1614273680000|2021-02-25 17:21:20|1611.64|1605.14|1611.72|1605.22|1611.73|1605.23|1611.24|1604.74|32
1614273690000|2021-02-25 17:21:30|1611.68|1605.18|1612.63|1606.13|1612.68|1606.18|1611.61|1605.11|24
1614273700000|2021-02-25 17:21:40|1612.71|1606.21|1611.35|1604.85|1612.97|1606.47|1611.35|1604.85|32
1614273710000|2021-02-25 17:21:50|1611.36|1604.86|1610.82|1604.32|1611.36|1604.86|1610.66|1604.16|35
1614273720000|2021-02-25 17:22:00|1610.8|1604.3|1612.45|1605.95|1612.58|1606.08|1610.72|1604.22|35
1614273730000|2021-02-25 17:22:10|1612.57|1606.07|1611.98|1605.48|1612.61|1606.11|1611.65|1605.15|32
1614273740000|2021-02-25 17:22:20|1611.99|1605.49|1611.25|1604.75|1611.99|1605.49|1611.21|1604.71|33
1614273750000|2021-02-25 17:22:30|1611.24|1604.74|1611.68|1605.18|1612.16|1605.66|1611.23|1604.73|36
1614273760000|2021-02-25 17:22:40|1611.69|1605.19|1612.11|1605.61|1612.52|1606.02|1611.68|1605.18|28
1614273770000|2021-02-25 17:22:50|1612.24|1605.74|1611.09|1604.59|1612.73|1606.23|1611.09|1604.59|38
1614273780000|2021-02-25 17:23:00|1611.04|1604.54|1610.84|1604.34|1611.32|1604.82|1610.81|1604.31|30
1614273790000|2021-02-25 17:23:10|1610.85|1604.35|1610.61|1604.11|1610.88|1604.38|1610.43|1603.93|35
1614273800000|2021-02-25 17:23:20|1610.59|1604.09|1611.64|1605.14|1612.36|1605.86|1610.54|1604.04|39
1614273810000|2021-02-25 17:23:30|1611.62|1605.12|1612.17|1605.67|1612.28|1605.78|1611.43|1604.93|33
1614273820000|2021-02-25 17:23:40|1612.16|1605.66|1611.79|1605.29|1612.19|1605.69|1611.49|1604.99|35
1614273830000|2021-02-25 17:23:50|1611.75|1605.25|1612.39|1605.89|1612.72|1606.22|1611.75|1605.25|32
1614273840000|2021-02-25 17:24:00|1612.42|1605.92|1613.39|1606.89|1613.55|1607.05|1612.42|1605.92|38
1614273850000|2021-02-25 17:24:10|1613.24|1606.74|1612.21|1605.71|1613.33|1606.83|1612.21|1605.71|35
1614273860000|2021-02-25 17:24:20|1612.17|1605.67|1611.54|1605.04|1612.31|1605.81|1611.54|1605.04|37
1614273870000|2021-02-25 17:24:30|1611.49|1604.99|1611.43|1604.93|1611.49|1604.99|1610.82|1604.32|35
1614273880000|2021-02-25 17:24:40|1611.41|1604.91|1610.97|1604.47|1611.41|1604.91|1610.83|1604.33|32
1614273890000|2021-02-25 17:24:50|1610.86|1604.36|1609.52|1603.02|1610.9|1604.4|1609.48|1602.98|32
1614273900000|2021-02-25 17:25:00|1609.51|1603.01|1609.22|1602.72|1609.94|1603.44|1608.71|1602.21|33
1614273910000|2021-02-25 17:25:10|1609.28|1602.78|1610.16|1603.66|1610.16|1603.66|1608.89|1602.39|34
1614273920000|2021-02-25 17:25:20|1610.14|1603.64|1607.8|1601.3|1610.14|1603.64|1607.72|1601.22|35
1614273930000|2021-02-25 17:25:30|1607.72|1601.22|1607.56|1601.06|1608.34|1601.84|1607.47|1600.97|37
1614273940000|2021-02-25 17:25:40|1607.54|1601.04|1607.53|1601.03|1607.83|1601.33|1607.24|1600.74|33
1614273950000|2021-02-25 17:25:50|1607.49|1600.99|1606.19|1599.69|1607.49|1600.99|1606.19|1599.69|31
1614273960000|2021-02-25 17:26:00|1606.23|1599.73|1606.05|1599.55|1606.43|1599.93|1605.8|1599.3|37
1614273970000|2021-02-25 17:26:10|1606|1599.5|1605.58|1599.08|1606|1599.5|1605.51|1599.01|37
1614273980000|2021-02-25 17:26:20|1605.7|1599.2|1606.82|1600.32|1606.91|1600.41|1605.57|1599.07|37
1614273990000|2021-02-25 17:26:30|1606.92|1600.42|1605.59|1599.09|1606.99|1600.49|1605.57|1599.07|36
1614274000000|2021-02-25 17:26:40|1605.46|1598.96|1604.03|1597.53|1605.46|1598.96|1603.79|1597.29|37
1614274010000|2021-02-25 17:26:50|1603.67|1597.17|1604.02|1597.52|1604.02|1597.52|1602.9|1596.4|36
1614274020000|2021-02-25 17:27:00|1603.95|1597.45|1603.76|1597.26|1604.09|1597.59|1603.72|1597.22|34
1614274030000|2021-02-25 17:27:10|1603.75|1597.25|1603.22|1596.72|1603.76|1597.26|1602.75|1596.25|38
1614274040000|2021-02-25 17:27:20|1603.24|1596.74|1604.67|1598.17|1604.67|1598.17|1603.22|1596.72|32
1614274050000|2021-02-25 17:27:30|1604.78|1598.28|1605.63|1599.13|1605.83|1599.33|1604.76|1598.26|37
1614274060000|2021-02-25 17:27:40|1605.56|1599.06|1605.53|1599.03|1606.4|1599.9|1605.5|1599|37
1614274070000|2021-02-25 17:27:50|1605.55|1599.05|1605.05|1598.55|1605.56|1599.06|1604.64|1598.14|32
1614274080000|2021-02-25 17:28:00|1605.09|1598.59|1605.08|1598.58|1606.32|1599.82|1604.96|1598.46|35
1614274090000|2021-02-25 17:28:10|1605.05|1598.55|1605.34|1598.84|1605.84|1599.34|1604.99|1598.49|35
1614274100000|2021-02-25 17:28:20|1605.37|1598.87|1604.26|1597.76|1605.37|1598.87|1604.22|1597.72|35
1614274110000|2021-02-25 17:28:30|1604.29|1597.79|1604.12|1597.62|1604.59|1598.09|1603.98|1597.48|35
1614274120000|2021-02-25 17:28:40|1604.07|1597.57|1602.78|1596.28|1604.26|1597.76|1602.73|1596.23|35
1614274130000|2021-02-25 17:28:50|1602.81|1596.31|1602.69|1596.19|1603.33|1596.83|1602.55|1596.05|33
1614274140000|2021-02-25 17:29:00|1602.6|1596.1|1603.88|1597.38|1603.93|1597.43|1602.6|1596.1|36
1614274150000|2021-02-25 17:29:10|1603.87|1597.37|1603.29|1596.79|1603.95|1597.45|1603.29|1596.79|35
1614274160000|2021-02-25 17:29:20|1603.23|1596.73|1602.79|1596.29|1603.3|1596.8|1602.54|1596.04|36
1614274170000|2021-02-25 17:29:30|1602.77|1596.27|1601.28|1594.78|1602.78|1596.28|1601.25|1594.75|38
1614274180000|2021-02-25 17:29:40|1601.25|1594.75|1600.6|1594.1|1601.25|1594.75|1600.2|1593.7|39
1614274190000|2021-02-25 17:29:50|1600.57|1594.07|1600.56|1594.06|1601.34|1594.84|1600.42|1593.92|34
1614274200000|2021-02-25 17:30:00|1600.71|1594.21|1602.68|1596.18|1602.71|1596.21|1600.65|1594.15|37
1614274210000|2021-02-25 17:30:10|1602.69|1596.19|1599.96|1593.46|1602.69|1596.19|1599.96|1593.46|38
1614274220000|2021-02-25 17:30:20|1599.9|1593.4|1600.49|1593.99|1600.49|1593.99|1599.06|1592.56|37
1614274230000|2021-02-25 17:30:30|1600.28|1593.78|1598.97|1592.47|1600.28|1593.78|1598.78|1592.28|38
1614274240000|2021-02-25 17:30:40|1599.18|1592.68|1598.23|1591.73|1599.46|1592.96|1598.04|1591.54|38
1614274250000|2021-02-25 17:30:50|1598.1|1591.6|1597.74|1591.24|1598.13|1591.63|1597.72|1591.22|33
1614274260000|2021-02-25 17:31:00|1597.68|1591.18|1597.92|1591.42|1598.57|1592.07|1597.68|1591.18|35
1614274270000|2021-02-25 17:31:10|1597.83|1591.33|1597.33|1590.83|1598.12|1591.62|1597.27|1590.77|34
1614274280000|2021-02-25 17:31:20|1597.28|1590.78|1597.13|1590.63|1597.28|1590.78|1596.43|1589.93|34
1614274290000|2021-02-25 17:31:30|1597.17|1590.67|1596.23|1589.73|1597.17|1590.67|1596.23|1589.73|35
1614274300000|2021-02-25 17:31:40|1596.3|1589.8|1595.66|1589.16|1596.35|1589.85|1595.66|1589.16|30
1614274310000|2021-02-25 17:31:50|1595.67|1589.17|1594.81|1588.31|1595.67|1589.17|1594.64|1588.14|33
1614274320000|2021-02-25 17:32:00|1594.82|1588.32|1595.7|1589.2|1595.89|1589.39|1594.61|1588.11|35
1614274330000|2021-02-25 17:32:10|1595.69|1589.19|1597.8|1591.3|1597.8|1591.3|1595.64|1589.14|40
1614274340000|2021-02-25 17:32:20|1597.81|1591.31|1598.14|1591.64|1598.28|1591.78|1597.81|1591.31|35
1614274350000|2021-02-25 17:32:30|1598.19|1591.69|1598.58|1592.08|1598.61|1592.11|1598.03|1591.53|29
1614274360000|2021-02-25 17:32:40|1598.57|1592.07|1598.61|1592.11|1598.82|1592.32|1598.38|1591.88|26
1614274370000|2021-02-25 17:32:50|1598.6|1592.1|1600.87|1594.37|1600.96|1594.46|1598.6|1592.1|24
1614274380000|2021-02-25 17:33:00|1600.91|1594.41|1603.22|1596.72|1603.94|1597.44|1600.91|1594.41|39
1614274390000|2021-02-25 17:33:10|1603.23|1596.73|1602.17|1595.67|1603.23|1596.73|1601.73|1595.23|37
1614274400000|2021-02-25 17:33:20|1602.22|1595.72|1599.5|1593|1602.22|1595.72|1599.5|1593|37
1614274410000|2021-02-25 17:33:30|1599.43|1592.93|1599.53|1593.03|1600.18|1593.68|1598.07|1591.57|37
1614274420000|2021-02-25 17:33:40|1599.34|1592.84|1598.88|1592.38|1599.68|1593.18|1597.68|1591.18|37
1614274430000|2021-02-25 17:33:50|1599.04|1592.54|1596.77|1590.27|1599.12|1592.62|1596.77|1590.27|38
1614274440000|2021-02-25 17:34:00|1596.52|1590.02|1597.63|1591.13|1597.81|1591.31|1596.1|1589.6|36
1614274450000|2021-02-25 17:34:10|1597.68|1591.18|1597.85|1591.35|1598.09|1591.59|1597.16|1590.66|39
1614274460000|2021-02-25 17:34:20|1597.91|1591.41|1598.89|1592.39|1599.01|1592.51|1597.79|1591.29|39
1614274470000|2021-02-25 17:34:30|1598.91|1592.41|1599.13|1592.63|1599.69|1593.19|1598.61|1592.11|38
1614274480000|2021-02-25 17:34:40|1599.1|1592.6|1599.25|1592.75|1600.36|1593.86|1598.98|1592.48|36
1614274490000|2021-02-25 17:34:50|1599.1|1592.6|1600.3|1593.8|1600.56|1594.06|1599.1|1592.6|38
1614274500000|2021-02-25 17:35:00|1600.46|1593.96|1602.18|1595.68|1602.35|1595.85|1599.81|1593.31|39
1614274510000|2021-02-25 17:35:10|1602.54|1596.04|1601.18|1594.68|1602.56|1596.06|1601.16|1594.66|37
1614274520000|2021-02-25 17:35:20|1601.16|1594.66|1601.67|1595.17|1602.35|1595.85|1601.08|1594.58|38
1614274530000|2021-02-25 17:35:30|1601.58|1595.08|1600.23|1593.73|1601.6|1595.1|1600.23|1593.73|31
1614274540000|2021-02-25 17:35:40|1600.26|1593.76|1600.48|1593.98|1600.6|1594.1|1598.7|1592.2|37
1614274550000|2021-02-25 17:35:50|1600.66|1594.16|1601.2|1594.7|1601.79|1595.29|1600.64|1594.14|34
1614274560000|2021-02-25 17:36:00|1601.16|1594.66|1598.99|1592.49|1601.16|1594.66|1598.99|1592.49|39
1614274570000|2021-02-25 17:36:10|1598.96|1592.46|1599.33|1592.83|1599.45|1592.95|1598.68|1592.18|33
1614274580000|2021-02-25 17:36:20|1599.45|1592.95|1600.2|1593.7|1600.82|1594.32|1599.45|1592.95|37
1614274590000|2021-02-25 17:36:30|1600.37|1593.87|1601.6|1595.1|1601.67|1595.17|1600.37|1593.87|40
1614274600000|2021-02-25 17:36:40|1601.45|1594.95|1602.63|1596.13|1602.63|1596.13|1601.45|1594.95|39
1614274610000|2021-02-25 17:36:50|1602.65|1596.15|1603.11|1596.61|1603.3|1596.8|1602.63|1596.13|34
1614274620000|2021-02-25 17:37:00|1603.24|1596.74|1604.82|1598.32|1604.82|1598.32|1603.17|1596.67|34
1614274630000|2021-02-25 17:37:10|1604.83|1598.33|1604.91|1598.41|1605.27|1598.77|1604.42|1597.92|36
1614274640000|2021-02-25 17:37:20|1604.87|1598.37|1603.95|1597.45|1605.06|1598.56|1603.58|1597.08|39
1614274650000|2021-02-25 17:37:30|1603.85|1597.35|1602.65|1596.15|1603.85|1597.35|1602.41|1595.91|37
1614274660000|2021-02-25 17:37:40|1602.68|1596.18|1601.86|1595.36|1602.86|1596.36|1601.59|1595.09|33
1614274670000|2021-02-25 17:37:50|1602.12|1595.62|1601.78|1595.28|1602.12|1595.62|1601.54|1595.04|36
1614274680000|2021-02-25 17:38:00|1601.79|1595.29|1603.37|1596.87|1603.47|1596.97|1601.63|1595.13|35
1614274690000|2021-02-25 17:38:10|1603.34|1596.84|1602.08|1595.58|1603.34|1596.84|1601.87|1595.37|37
1614274700000|2021-02-25 17:38:20|1602.18|1595.68|1603.13|1596.63|1603.32|1596.82|1602.18|1595.68|39
1614274710000|2021-02-25 17:38:30|1603.18|1596.68|1604.32|1597.82|1604.65|1598.15|1603.16|1596.66|35
1614274720000|2021-02-25 17:38:40|1604.55|1598.05|1606.05|1599.55|1606.12|1599.62|1604.41|1597.91|38
1614274730000|2021-02-25 17:38:50|1606.08|1599.58|1606.22|1599.72|1606.57|1600.07|1605.45|1598.95|35
1614274740000|2021-02-25 17:39:00|1606.1|1599.6|1605.7|1599.2|1606.74|1600.24|1605.63|1599.13|38
1614274750000|2021-02-25 17:39:10|1605.74|1599.24|1604.94|1598.44|1605.8|1599.3|1604.82|1598.32|38
1614274760000|2021-02-25 17:39:20|1605.03|1598.53|1604.08|1597.58|1605.11|1598.61|1603.95|1597.45|36
1614274770000|2021-02-25 17:39:30|1604.22|1597.72|1604.14|1597.64|1604.97|1598.47|1604.14|1597.64|36
1614274780000|2021-02-25 17:39:40|1604.04|1597.54|1603.14|1596.64|1604.18|1597.68|1602.33|1595.83|37
1614274790000|2021-02-25 17:39:50|1603.12|1596.62|1603.04|1596.54|1603.17|1596.67|1602.91|1596.41|30
1614274800000|2021-02-25 17:40:00|1603.07|1596.57|1602.06|1595.56|1603.07|1596.57|1602.05|1595.55|29
1614274810000|2021-02-25 17:40:10|1602.04|1595.54|1601.67|1595.17|1602.04|1595.54|1601.04|1594.54|38
1614274820000|2021-02-25 17:40:20|1601.51|1595.01|1600.61|1594.11|1601.51|1595.01|1600.34|1593.84|32
1614274830000|2021-02-25 17:40:30|1600.59|1594.09|1600.18|1593.68|1600.61|1594.11|1600.12|1593.62|25
1614274840000|2021-02-25 17:40:40|1600.2|1593.7|1600.97|1594.47|1601.03|1594.53|1600.2|1593.7|30
1614274850000|2021-02-25 17:40:50|1601.03|1594.53|1601.19|1594.69|1601.71|1595.21|1600.69|1594.19|38
1614274860000|2021-02-25 17:41:00|1601.18|1594.68|1600.97|1594.47|1601.26|1594.76|1600.65|1594.15|37
1614274870000|2021-02-25 17:41:10|1600.87|1594.37|1599.34|1592.84|1600.87|1594.37|1599.34|1592.84|35
1614274880000|2021-02-25 17:41:20|1599.39|1592.89|1599.36|1592.86|1599.83|1593.33|1599.03|1592.53|36
1614274890000|2021-02-25 17:41:30|1599.29|1592.79|1598.95|1592.45|1599.35|1592.85|1598.95|1592.45|37
1614274900000|2021-02-25 17:41:40|1598.81|1592.31|1598.45|1591.95|1598.83|1592.33|1598.34|1591.84|34
1614274910000|2021-02-25 17:41:50|1598.44|1591.94|1598.82|1592.32|1598.99|1592.49|1598.14|1591.64|38
1614274920000|2021-02-25 17:42:00|1598.85|1592.35|1598.28|1591.78|1599.1|1592.6|1598.08|1591.58|37
1614274930000|2021-02-25 17:42:10|1598.45|1591.95|1597.02|1590.52|1598.54|1592.04|1596.79|1590.29|36
1614274940000|2021-02-25 17:42:20|1596.93|1590.43|1597.5|1591|1597.59|1591.09|1596.67|1590.17|36
1614274950000|2021-02-25 17:42:30|1597.48|1590.98|1598.15|1591.65|1598.15|1591.65|1596.58|1590.08|38
1614274960000|2021-02-25 17:42:40|1598.18|1591.68|1598.06|1591.56|1598.44|1591.94|1597.99|1591.49|38
1614274970000|2021-02-25 17:42:50|1598.05|1591.55|1597.34|1590.84|1598.05|1591.55|1597.32|1590.82|36
1614274980000|2021-02-25 17:43:00|1597.52|1591.02|1596.44|1589.94|1597.67|1591.17|1596.36|1589.86|36
1614274990000|2021-02-25 17:43:10|1596.39|1589.89|1595.99|1589.49|1596.39|1589.89|1595.83|1589.33|37
1614275000000|2021-02-25 17:43:20|1596.01|1589.51|1595.86|1589.36|1596.43|1589.93|1595.86|1589.36|35
1614275010000|2021-02-25 17:43:30|1595.89|1589.39|1595.55|1589.05|1596.02|1589.52|1595.1|1588.6|36
1614275020000|2021-02-25 17:43:40|1595.36|1588.86|1597.21|1590.71|1597.32|1590.82|1595.35|1588.85|35
1614275030000|2021-02-25 17:43:50|1597.31|1590.81|1596.58|1590.08|1597.61|1591.11|1596.51|1590.01|34
1614275040000|2021-02-25 17:44:00|1596.5|1590|1595.74|1589.24|1596.65|1590.15|1595.74|1589.24|33
1614275050000|2021-02-25 17:44:10|1595.72|1589.22|1594.93|1588.43|1595.72|1589.22|1594.84|1588.34|30
1614275060000|2021-02-25 17:44:20|1594.92|1588.42|1594.24|1587.74|1594.97|1588.47|1594.14|1587.64|30
1614275070000|2021-02-25 17:44:30|1594.29|1587.79|1594.84|1588.34|1595.28|1588.78|1593.8|1587.3|32
1614275080000|2021-02-25 17:44:40|1594.49|1587.99|1594.04|1587.54|1594.82|1588.32|1593.88|1587.38|28
1614275090000|2021-02-25 17:44:50|1594.01|1587.51|1594.29|1587.79|1594.4|1587.9|1593.94|1587.44|35
1614275100000|2021-02-25 17:45:00|1594.25|1587.75|1595.58|1589.08|1595.62|1589.12|1594.25|1587.75|33
1614275110000|2021-02-25 17:45:10|1595.6|1589.1|1596.6|1590.1|1596.6|1590.1|1595.6|1589.1|31
1614275120000|2021-02-25 17:45:20|1596.64|1590.14|1597.73|1591.23|1597.85|1591.35|1596.64|1590.14|30
1614275130000|2021-02-25 17:45:30|1597.66|1591.16|1597.86|1591.36|1597.86|1591.36|1597.28|1590.78|24
1614275140000|2021-02-25 17:45:40|1597.75|1591.25|1597.58|1591.08|1598.12|1591.62|1597.5|1591|22
1614275150000|2021-02-25 17:45:50|1597.63|1591.13|1597.59|1591.09|1598|1591.5|1597.35|1590.85|26
1614275160000|2021-02-25 17:46:00|1597.56|1591.06|1598.24|1591.74|1599.05|1592.55|1597.25|1590.75|33
1614275170000|2021-02-25 17:46:10|1598.29|1591.79|1599.79|1593.29|1600.44|1593.94|1598.27|1591.77|32
1614275180000|2021-02-25 17:46:20|1599.81|1593.31|1600.92|1594.42|1601.02|1594.52|1599.28|1592.78|28
1614275190000|2021-02-25 17:46:30|1600.94|1594.44|1601.01|1594.51|1601.31|1594.81|1600.62|1594.12|37
1614275200000|2021-02-25 17:46:40|1601.04|1594.54|1601.14|1594.64|1601.34|1594.84|1600.94|1594.44|32
1614275210000|2021-02-25 17:46:50|1601.08|1594.58|1599.48|1592.98|1601.08|1594.58|1599.48|1592.98|35
1614275220000|2021-02-25 17:47:00|1599.49|1592.99|1598.85|1592.35|1599.51|1593.01|1598.85|1592.35|32
1614275230000|2021-02-25 17:47:10|1598.81|1592.31|1598.14|1591.64|1598.83|1592.33|1598.14|1591.64|32
1614275240000|2021-02-25 17:47:20|1598.03|1591.53|1597.57|1591.07|1598.1|1591.6|1597.57|1591.07|30
1614275250000|2021-02-25 17:47:30|1597.36|1590.86|1597.19|1590.69|1598.52|1592.02|1596.8|1590.3|35
1614275260000|2021-02-25 17:47:40|1597.42|1590.92|1596.86|1590.36|1597.42|1590.92|1596.83|1590.33|26
1614275270000|2021-02-25 17:47:50|1596.84|1590.34|1596.89|1590.39|1597.17|1590.67|1596.6|1590.1|22
1614275280000|2021-02-25 17:48:00|1596.9|1590.4|1597.48|1590.98|1597.92|1591.42|1596.9|1590.4|33
1614275290000|2021-02-25 17:48:10|1597.57|1591.07|1597.03|1590.53|1597.94|1591.44|1596.99|1590.49|36
1614275300000|2021-02-25 17:48:20|1597.06|1590.56|1597.99|1591.49|1598.14|1591.64|1596.99|1590.49|37
1614275310000|2021-02-25 17:48:30|1598.03|1591.53|1597.7|1591.2|1598.18|1591.68|1597.51|1591.01|31
1614275320000|2021-02-25 17:48:40|1597.67|1591.17|1597.64|1591.14|1598.82|1592.32|1597.63|1591.13|35
1614275330000|2021-02-25 17:48:50|1597.54|1591.04|1597.94|1591.44|1598.15|1591.65|1597.16|1590.66|35
1614275340000|2021-02-25 17:49:00|1597.89|1591.39|1599.6|1593.1|1599.71|1593.21|1597.89|1591.39|35
1614275350000|2021-02-25 17:49:10|1599.62|1593.12|1600.92|1594.42|1600.92|1594.42|1599.58|1593.08|35
1614275360000|2021-02-25 17:49:20|1600.94|1594.44|1601.09|1594.59|1601.18|1594.68|1600.48|1593.98|35
1614275370000|2021-02-25 17:49:30|1601.01|1594.51|1600.05|1593.55|1601.07|1594.57|1599.97|1593.47|34
1614275380000|2021-02-25 17:49:40|1600.06|1593.56|1599.15|1592.65|1600.22|1593.72|1599.04|1592.54|34
1614275390000|2021-02-25 17:49:50|1599.18|1592.68|1599.2|1592.7|1599.41|1592.91|1598.55|1592.05|37
1614275400000|2021-02-25 17:50:00|1599.42|1592.92|1599.85|1593.35|1599.85|1593.35|1599.42|1592.92|31
1614275410000|2021-02-25 17:50:10|1599.96|1593.46|1599.12|1592.62|1600.02|1593.52|1599.02|1592.52|37
1614275420000|2021-02-25 17:50:20|1599.1|1592.6|1599.16|1592.66|1599.23|1592.73|1598.64|1592.14|33
1614275430000|2021-02-25 17:50:30|1599.17|1592.67|1599.51|1593.01|1599.65|1593.15|1599.13|1592.63|26
1614275440000|2021-02-25 17:50:40|1599.63|1593.13|1598.9|1592.4|1599.63|1593.13|1598.81|1592.31|29
1614275450000|2021-02-25 17:50:50|1598.94|1592.44|1598.49|1591.99|1598.95|1592.45|1598.4|1591.9|33
1614275460000|2021-02-25 17:51:00|1598.54|1592.04|1598.13|1591.63|1598.79|1592.29|1597.9|1591.4|36
1614275470000|2021-02-25 17:51:10|1598.11|1591.61|1597.36|1590.86|1598.18|1591.68|1597.19|1590.69|33
1614275480000|2021-02-25 17:51:20|1597.34|1590.84|1597.53|1591.03|1597.8|1591.3|1596.78|1590.28|36
1614275490000|2021-02-25 17:51:30|1597.52|1591.02|1597.8|1591.3|1597.83|1591.33|1597.45|1590.95|33
1614275500000|2021-02-25 17:51:40|1597.68|1591.18|1597.68|1591.18|1598.15|1591.65|1597.68|1591.18|35
1614275510000|2021-02-25 17:51:50|1597.67|1591.17|1597.92|1591.42|1597.94|1591.44|1597.31|1590.81|32
1614275520000|2021-02-25 17:52:00|1598.01|1591.51|1597.52|1591.02|1598.14|1591.64|1597.51|1591.01|35
1614275530000|2021-02-25 17:52:10|1597.49|1590.99|1596.44|1589.94|1597.49|1590.99|1596.44|1589.94|36
1614275540000|2021-02-25 17:52:20|1596.61|1590.11|1595.98|1589.48|1596.61|1590.11|1595.95|1589.45|33
1614275550000|2021-02-25 17:52:30|1596|1589.5|1595.76|1589.26|1596.07|1589.57|1595.69|1589.19|30
1614275560000|2021-02-25 17:52:40|1595.84|1589.34|1596.55|1590.05|1596.55|1590.05|1595.69|1589.19|33
1614275570000|2021-02-25 17:52:50|1596.56|1590.06|1595.92|1589.42|1596.99|1590.49|1595.92|1589.42|31
1614275580000|2021-02-25 17:53:00|1595.93|1589.43|1595.63|1589.13|1596.14|1589.64|1595.54|1589.04|32
1614275590000|2021-02-25 17:53:10|1595.5|1589|1595.49|1588.99|1595.63|1589.13|1594.85|1588.35|33
1614275600000|2021-02-25 17:53:20|1595.53|1589.03|1595.89|1589.39|1596.02|1589.52|1595.53|1589.03|31
1614275610000|2021-02-25 17:53:30|1595.88|1589.38|1596.39|1589.89|1596.6|1590.1|1595.79|1589.29|35
1614275620000|2021-02-25 17:53:40|1596.32|1589.82|1595.19|1588.69|1596.32|1589.82|1594.98|1588.48|34
1614275630000|2021-02-25 17:53:50|1595.12|1588.62|1594.9|1588.4|1595.24|1588.74|1594.87|1588.37|28
1614275640000|2021-02-25 17:54:00|1594.91|1588.41|1594.49|1587.99|1595.06|1588.56|1594.47|1587.97|25
1614275650000|2021-02-25 17:54:10|1594.71|1588.21|1594.08|1587.58|1595.24|1588.74|1593.53|1587.03|28
1614275660000|2021-02-25 17:54:20|1594.11|1587.61|1594.29|1587.79|1594.68|1588.18|1594.11|1587.61|30
1614275670000|2021-02-25 17:54:30|1594.24|1587.74|1593.54|1587.04|1594.43|1587.93|1593.54|1587.04|32
1614275680000|2021-02-25 17:54:40|1593.53|1587.03|1591.57|1585.07|1593.53|1587.03|1591.57|1585.07|38
1614275690000|2021-02-25 17:54:50|1591.62|1585.12|1590.89|1584.39|1591.83|1585.33|1590.89|1584.39|31
1614275700000|2021-02-25 17:55:00|1590.87|1584.37|1593.21|1586.71|1593.3|1586.8|1590.85|1584.35|36
1614275710000|2021-02-25 17:55:10|1593.13|1586.63|1591.76|1585.26|1593.13|1586.63|1591.55|1585.05|37
1614275720000|2021-02-25 17:55:20|1591.68|1585.18|1590.99|1584.49|1591.8|1585.3|1590.62|1584.12|35
1614275730000|2021-02-25 17:55:30|1590.79|1584.29|1590.54|1584.04|1590.97|1584.47|1589.91|1583.41|35
1614275740000|2021-02-25 17:55:40|1590.5|1584|1590.33|1583.83|1591.02|1584.52|1590.2|1583.7|36
1614275750000|2021-02-25 17:55:50|1590.05|1583.55|1589.55|1583.05|1590.55|1584.05|1589.5|1583|35
1614275760000|2021-02-25 17:56:00|1589.47|1582.97|1591.46|1584.96|1591.46|1584.96|1589.44|1582.94|38
1614275770000|2021-02-25 17:56:10|1591.42|1584.92|1590.59|1584.09|1591.46|1584.96|1590.31|1583.81|39
1614275780000|2021-02-25 17:56:20|1590.5|1584|1590.28|1583.78|1590.56|1584.06|1589.37|1582.87|35
1614275790000|2021-02-25 17:56:30|1590.31|1583.81|1590.58|1584.08|1591.17|1584.67|1590.25|1583.75|37
1614275800000|2021-02-25 17:56:40|1590.55|1584.05|1591.27|1584.77|1591.49|1584.99|1590.54|1584.04|35
1614275810000|2021-02-25 17:56:50|1591.16|1584.66|1589.7|1583.2|1591.16|1584.66|1589.7|1583.2|37
1614275820000|2021-02-25 17:57:00|1589.75|1583.25|1590.69|1584.19|1590.78|1584.28|1589.75|1583.25|40
1614275830000|2021-02-25 17:57:10|1590.71|1584.21|1590.74|1584.24|1591.48|1584.98|1590.69|1584.19|38
1614275840000|2021-02-25 17:57:20|1590.83|1584.33|1590.48|1583.98|1591.21|1584.71|1590.48|1583.98|37
1614275850000|2021-02-25 17:57:30|1590.51|1584.01|1589.69|1583.19|1590.51|1584.01|1589.6|1583.1|39
1614275860000|2021-02-25 17:57:40|1589.67|1583.17|1589.45|1582.95|1590.37|1583.87|1589.45|1582.95|35
1614275870000|2021-02-25 17:57:50|1589.44|1582.94|1588.89|1582.39|1589.9|1583.4|1588.89|1582.39|38
1614275880000|2021-02-25 17:58:00|1588.77|1582.27|1589.77|1583.27|1590.04|1583.54|1588.72|1582.22|33
1614275890000|2021-02-25 17:58:10|1589.64|1583.14|1590.11|1583.61|1590.54|1584.04|1589.63|1583.13|35
1614275900000|2021-02-25 17:58:20|1590.14|1583.64|1589.99|1583.49|1590.17|1583.67|1589.73|1583.23|35
1614275910000|2021-02-25 17:58:30|1589.84|1583.34|1589.66|1583.16|1590.19|1583.69|1589.66|1583.16|33
1614275920000|2021-02-25 17:58:40|1589.74|1583.24|1589.39|1582.89|1589.93|1583.43|1589.38|1582.88|38
1614275930000|2021-02-25 17:58:50|1589.35|1582.85|1589.03|1582.53|1589.35|1582.85|1588.73|1582.23|29
1614275940000|2021-02-25 17:59:00|1589.07|1582.57|1588.96|1582.46|1589.07|1582.57|1587.99|1581.49|38
1614275950000|2021-02-25 17:59:10|1589|1582.5|1590.28|1583.78|1590.28|1583.78|1589|1582.5|38
1614275960000|2021-02-25 17:59:20|1590.27|1583.77|1591.37|1584.87|1591.45|1584.95|1590.15|1583.65|36
1614275970000|2021-02-25 17:59:30|1591.46|1584.96|1591.84|1585.34|1591.84|1585.34|1589.86|1583.36|39
1614275980000|2021-02-25 17:59:40|1592.04|1585.54|1593.96|1587.46|1593.96|1587.46|1592.02|1585.52|37
1614275990000|2021-02-25 17:59:50|1593.98|1587.48|1595.38|1588.88|1595.38|1588.88|1593.98|1587.48|35
1614276000000|2021-02-25 18:00:00|1595.32|1588.82|1592.93|1586.43|1595.36|1588.86|1592.93|1586.43|40
1614276010000|2021-02-25 18:00:10|1592.87|1586.37|1591.5|1585|1592.87|1586.37|1591.43|1584.93|38
1614276020000|2021-02-25 18:00:20|1591.75|1585.25|1591.96|1585.46|1592.42|1585.92|1591.3|1584.8|39
1614276030000|2021-02-25 18:00:30|1591.92|1585.42|1591.91|1585.41|1592.3|1585.8|1591.91|1585.41|38
1614276040000|2021-02-25 18:00:40|1591.95|1585.45|1592.4|1585.9|1592.61|1586.11|1591.78|1585.28|34
1614276050000|2021-02-25 18:00:50|1592.38|1585.88|1592.71|1586.21|1592.89|1586.39|1592.38|1585.88|29
1614276060000|2021-02-25 18:01:00|1592.69|1586.19|1592.75|1586.25|1592.76|1586.26|1592.16|1585.66|34
1614276070000|2021-02-25 18:01:10|1592.84|1586.34|1593.01|1586.51|1593.37|1586.87|1592.66|1586.16|35
1614276080000|2021-02-25 18:01:20|1593.29|1586.79|1597.04|1590.54|1597.04|1590.54|1593.28|1586.78|35
1614276090000|2021-02-25 18:01:30|1597.45|1590.95|1600.45|1593.95|1600.45|1593.95|1597.43|1590.93|36
1614276100000|2021-02-25 18:01:40|1600.67|1594.17|1601.49|1594.99|1601.49|1594.99|1600.67|1594.17|39
1614276110000|2021-02-25 18:01:50|1601.62|1595.12|1600.72|1594.22|1601.64|1595.14|1600.6|1594.1|39
1614276120000|2021-02-25 18:02:00|1600.81|1594.31|1601.43|1594.93|1601.53|1595.03|1600.79|1594.29|32
1614276130000|2021-02-25 18:02:10|1601.4|1594.9|1601.95|1595.45|1602.05|1595.55|1601.28|1594.78|36
1614276140000|2021-02-25 18:02:20|1601.96|1595.46|1601.66|1595.16|1602.07|1595.57|1601.36|1594.86|31
1614276150000|2021-02-25 18:02:30|1601.61|1595.11|1601.68|1595.18|1601.77|1595.27|1601.26|1594.76|29
1614276160000|2021-02-25 18:02:40|1601.49|1594.99|1601.91|1595.41|1601.91|1595.41|1601.48|1594.98|38
1614276170000|2021-02-25 18:02:50|1601.85|1595.35|1601.37|1594.87|1601.85|1595.35|1601.34|1594.84|35
1614276180000|2021-02-25 18:03:00|1601.29|1594.79|1599.87|1593.37|1601.39|1594.89|1599.73|1593.23|39
1614276190000|2021-02-25 18:03:10|1599.83|1593.33|1599.04|1592.54|1600.06|1593.56|1598.92|1592.42|35
1614276200000|2021-02-25 18:03:20|1598.92|1592.42|1598.26|1591.76|1598.97|1592.47|1597.94|1591.44|38
1614276210000|2021-02-25 18:03:30|1598.3|1591.8|1597.55|1591.05|1598.73|1592.23|1597.42|1590.92|38
1614276220000|2021-02-25 18:03:40|1597.33|1590.83|1595.26|1588.76|1597.33|1590.83|1595.18|1588.68|36
1614276230000|2021-02-25 18:03:50|1595.55|1589.05|1595.3|1588.8|1596.31|1589.81|1595.1|1588.6|38
1614276240000|2021-02-25 18:04:00|1595.31|1588.81|1596.79|1590.29|1596.8|1590.3|1594.57|1588.07|38
1614276250000|2021-02-25 18:04:10|1596.83|1590.33|1596.24|1589.74|1596.83|1590.33|1596.07|1589.57|38
1614276260000|2021-02-25 18:04:20|1596.48|1589.98|1598.99|1592.49|1599.03|1592.53|1596.4|1589.9|39
1614276270000|2021-02-25 18:04:30|1598.98|1592.48|1598.24|1591.74|1599.04|1592.54|1597.88|1591.38|36
1614276280000|2021-02-25 18:04:40|1598.25|1591.75|1597.91|1591.41|1598.45|1591.95|1597.59|1591.09|36
1614276290000|2021-02-25 18:04:50|1597.98|1591.48|1598.06|1591.56|1599.05|1592.55|1597.89|1591.39|38
1614276300000|2021-02-25 18:05:00|1598.01|1591.51|1597.69|1591.19|1598.5|1592|1597.59|1591.09|38
1614276310000|2021-02-25 18:05:10|1597.57|1591.07|1596.24|1589.74|1597.57|1591.07|1595.75|1589.25|38
1614276320000|2021-02-25 18:05:20|1596.23|1589.73|1596.26|1589.76|1596.45|1589.95|1596.06|1589.56|32
1614276330000|2021-02-25 18:05:30|1596.27|1589.77|1598.23|1591.73|1598.23|1591.73|1596.27|1589.77|34
1614276340000|2021-02-25 18:05:40|1598.27|1591.77|1598.73|1592.23|1598.73|1592.23|1597.74|1591.24|37
1614276350000|2021-02-25 18:05:50|1598.76|1592.26|1599.46|1592.96|1599.68|1593.18|1598.69|1592.19|37
1614276360000|2021-02-25 18:06:00|1599.32|1592.82|1599.84|1593.34|1600.08|1593.58|1599.32|1592.82|29
1614276370000|2021-02-25 18:06:10|1599.94|1593.44|1602.48|1595.98|1602.82|1596.32|1599.66|1593.16|33
1614276380000|2021-02-25 18:06:20|1602.59|1596.09|1602.13|1595.63|1602.84|1596.34|1601.98|1595.48|33
1614276390000|2021-02-25 18:06:30|1602.15|1595.65|1601.67|1595.17|1602.37|1595.87|1601.12|1594.62|34
1614276400000|2021-02-25 18:06:40|1601.82|1595.32|1604.87|1598.37|1604.89|1598.39|1601.8|1595.3|36
1614276410000|2021-02-25 18:06:50|1604.83|1598.33|1605.06|1598.56|1605.06|1598.56|1604.21|1597.71|38
1614276420000|2021-02-25 18:07:00|1604.99|1598.49|1603.44|1596.94|1604.99|1598.49|1603.44|1596.94|35
1614276430000|2021-02-25 18:07:10|1603.33|1596.83|1602.94|1596.44|1603.77|1597.27|1602.94|1596.44|34
1614276440000|2021-02-25 18:07:20|1602.61|1596.11|1603.12|1596.62|1603.17|1596.67|1601.72|1595.22|36
1614276450000|2021-02-25 18:07:30|1603.13|1596.63|1604.39|1597.89|1604.39|1597.89|1603.13|1596.63|35
1614276460000|2021-02-25 18:07:40|1604.45|1597.95|1604.61|1598.11|1604.69|1598.19|1604.13|1597.63|29
1614276470000|2021-02-25 18:07:50|1604.6|1598.1|1603.66|1597.16|1604.6|1598.1|1603.61|1597.11|34
1614276480000|2021-02-25 18:08:00|1603.64|1597.14|1603.61|1597.11|1604|1597.5|1603.54|1597.04|24
1614276490000|2021-02-25 18:08:10|1603.57|1597.07|1602.77|1596.27|1603.62|1597.12|1602.77|1596.27|34
1614276500000|2021-02-25 18:08:20|1602.62|1596.12|1603.21|1596.71|1603.42|1596.92|1602.56|1596.06|36
1614276510000|2021-02-25 18:08:30|1603.34|1596.84|1603.43|1596.93|1603.64|1597.14|1603.27|1596.77|35
1614276520000|2021-02-25 18:08:40|1603.41|1596.91|1604.58|1598.08|1604.6|1598.1|1603.4|1596.9|30
1614276530000|2021-02-25 18:08:50|1604.56|1598.06|1603.67|1597.17|1605.04|1598.54|1603.67|1597.17|39
1614276540000|2021-02-25 18:09:00|1603.68|1597.18|1602.84|1596.34|1603.68|1597.18|1602.7|1596.2|31
1614276550000|2021-02-25 18:09:10|1602.95|1596.45|1604.47|1597.97|1604.69|1598.19|1602.95|1596.45|36
1614276560000|2021-02-25 18:09:20|1604.5|1598|1606.05|1599.55|1606.1|1599.6|1604.5|1598|35
1614276570000|2021-02-25 18:09:30|1606.02|1599.52|1605.77|1599.27|1606.57|1600.07|1605.74|1599.24|37
1614276580000|2021-02-25 18:09:40|1605.8|1599.3|1606.09|1599.59|1606.09|1599.59|1605.43|1598.93|38
1614276590000|2021-02-25 18:09:50|1606.11|1599.61|1606.04|1599.54|1606.79|1600.29|1606|1599.5|37
1614276600000|2021-02-25 18:10:00|1606.07|1599.57|1605.91|1599.41|1606.14|1599.64|1605.58|1599.08|35
1614276610000|2021-02-25 18:10:10|1605.87|1599.37|1605.51|1599.01|1606.11|1599.61|1605.28|1598.78|37
1614276620000|2021-02-25 18:10:20|1605.46|1598.96|1604.49|1597.99|1605.51|1599.01|1604.49|1597.99|37
1614276630000|2021-02-25 18:10:30|1604.48|1597.98|1604.27|1597.77|1604.64|1598.14|1604.19|1597.69|27
1614276640000|2021-02-25 18:10:40|1604.29|1597.79|1603.86|1597.36|1604.39|1597.89|1603.86|1597.36|28
1614276650000|2021-02-25 18:10:50|1603.94|1597.44|1603.7|1597.2|1604.24|1597.74|1603.28|1596.78|33
1614276660000|2021-02-25 18:11:00|1603.75|1597.25|1603.29|1596.79|1604.06|1597.56|1603.29|1596.79|34
1614276670000|2021-02-25 18:11:10|1603.23|1596.73|1602.71|1596.21|1603.29|1596.79|1602.65|1596.15|34
1614276680000|2021-02-25 18:11:20|1602.7|1596.2|1600.98|1594.48|1602.7|1596.2|1600.98|1594.48|24
1614276690000|2021-02-25 18:11:30|1600.91|1594.41|1601.36|1594.86|1601.54|1595.04|1600.33|1593.83|33
1614276700000|2021-02-25 18:11:40|1601.28|1594.78|1600.78|1594.28|1601.42|1594.92|1600.72|1594.22|33
1614276710000|2021-02-25 18:11:50|1600.48|1593.98|1600.6|1594.1|1600.6|1594.1|1599.91|1593.41|37
1614276720000|2021-02-25 18:12:00|1600.7|1594.2|1600.23|1593.73|1601.05|1594.55|1600.05|1593.55|32
1614276730000|2021-02-25 18:12:10|1600.05|1593.55|1599.78|1593.28|1600.19|1593.69|1599.78|1593.28|32
1614276740000|2021-02-25 18:12:20|1599.83|1593.33|1600.34|1593.84|1600.55|1594.05|1599.81|1593.31|31
1614276750000|2021-02-25 18:12:30|1600.47|1593.97|1599.97|1593.47|1600.48|1593.98|1599.87|1593.37|33
1614276760000|2021-02-25 18:12:40|1599.98|1593.48|1599.93|1593.43|1600.12|1593.62|1599.9|1593.4|29
1614276770000|2021-02-25 18:12:50|1599.72|1593.22|1601.18|1594.68|1601.31|1594.81|1599.72|1593.22|36
1614276780000|2021-02-25 18:13:00|1601.17|1594.67|1601.44|1594.94|1601.47|1594.97|1600.96|1594.46|33
1614276790000|2021-02-25 18:13:10|1601.47|1594.97|1602.89|1596.39|1602.96|1596.46|1601.46|1594.96|27
1614276800000|2021-02-25 18:13:20|1602.9|1596.4|1602.81|1596.31|1602.99|1596.49|1602.77|1596.27|28
1614276810000|2021-02-25 18:13:30|1602.77|1596.27|1601.87|1595.37|1603.51|1597.01|1601.87|1595.37|33
1614276820000|2021-02-25 18:13:40|1601.86|1595.36|1600.75|1594.25|1601.86|1595.36|1600.75|1594.25|33
1614276830000|2021-02-25 18:13:50|1600.95|1594.45|1600.33|1593.83|1600.95|1594.45|1599.95|1593.45|31
1614276840000|2021-02-25 18:14:00|1600.28|1593.78|1599.75|1593.25|1600.34|1593.84|1599.48|1592.98|35
1614276850000|2021-02-25 18:14:10|1599.77|1593.27|1600.83|1594.33|1601.33|1594.83|1599.67|1593.17|34
1614276860000|2021-02-25 18:14:20|1600.95|1594.45|1601.06|1594.56|1601.5|1595|1600.95|1594.45|36
1614276870000|2021-02-25 18:14:30|1600.73|1594.23|1600.21|1593.71|1600.83|1594.33|1600.16|1593.66|29
1614276880000|2021-02-25 18:14:40|1600.2|1593.7|1600.37|1593.87|1600.72|1594.22|1600.2|1593.7|28
1614276890000|2021-02-25 18:14:50|1600.4|1593.9|1600.9|1594.4|1601.09|1594.59|1600.37|1593.87|34
1614276900000|2021-02-25 18:15:00|1601.25|1594.75|1600.07|1593.57|1601.33|1594.83|1599.89|1593.39|35
1614276910000|2021-02-25 18:15:10|1600.06|1593.56|1599.59|1593.09|1600.06|1593.56|1599.58|1593.08|29
1614276920000|2021-02-25 18:15:20|1599.58|1593.08|1599.49|1592.99|1599.58|1593.08|1599.3|1592.8|32
1614276930000|2021-02-25 18:15:30|1599.51|1593.01|1600.41|1593.91|1600.41|1593.91|1599.49|1592.99|30
1614276940000|2021-02-25 18:15:40|1600.42|1593.92|1600.38|1593.88|1600.57|1594.07|1600.37|1593.87|20
1614276950000|2021-02-25 18:15:50|1600.39|1593.89|1600.29|1593.79|1600.4|1593.9|1600.23|1593.73|21
1614276960000|2021-02-25 18:16:00|1600.27|1593.77|1600.11|1593.61|1600.28|1593.78|1600.05|1593.55|30
1614276970000|2021-02-25 18:16:10|1599.96|1593.46|1599.86|1593.36|1599.96|1593.46|1599.77|1593.27|19
1614276980000|2021-02-25 18:16:20|1599.87|1593.37|1600.83|1594.33|1600.83|1594.33|1599.78|1593.28|29
1614276990000|2021-02-25 18:16:30|1600.8|1594.3|1601.53|1595.03|1601.53|1595.03|1600.8|1594.3|36
1614277000000|2021-02-25 18:16:40|1601.58|1595.08|1602.01|1595.51|1602.01|1595.51|1601.55|1595.05|25
1614277010000|2021-02-25 18:16:50|1602|1595.5|1600.79|1594.29|1602|1595.5|1600.79|1594.29|33
1614277020000|2021-02-25 18:17:00|1600.78|1594.28|1600.25|1593.75|1600.94|1594.44|1600.25|1593.75|32
1614277030000|2021-02-25 18:17:10|1600.15|1593.65|1599.86|1593.36|1600.23|1593.73|1599.86|1593.36|24
1614277040000|2021-02-25 18:17:20|1599.87|1593.37|1600.22|1593.72|1600.22|1593.72|1599.36|1592.86|31
1614277050000|2021-02-25 18:17:30|1600.18|1593.68|1600.88|1594.38|1601.19|1594.69|1600.18|1593.68|33
1614277060000|2021-02-25 18:17:40|1600.95|1594.45|1599.43|1592.93|1600.97|1594.47|1599.43|1592.93|33
1614277070000|2021-02-25 18:17:50|1599.41|1592.91|1598.96|1592.46|1599.42|1592.92|1598.77|1592.27|27
1614277080000|2021-02-25 18:18:00|1598.97|1592.47|1599.79|1593.29|1599.81|1593.31|1598.93|1592.43|39
1614277090000|2021-02-25 18:18:10|1600.06|1593.56|1599.84|1593.34|1600.26|1593.76|1599.8|1593.3|34
1614277100000|2021-02-25 18:18:20|1599.8|1593.3|1600.7|1594.2|1600.7|1594.2|1599.4|1592.9|37
1614277110000|2021-02-25 18:18:30|1600.45|1593.95|1599.08|1592.58|1600.45|1593.95|1599.05|1592.55|34
1614277120000|2021-02-25 18:18:40|1599.09|1592.59|1599.19|1592.69|1599.34|1592.84|1599.09|1592.59|36
1614277130000|2021-02-25 18:18:50|1599.24|1592.74|1599.88|1593.38|1599.88|1593.38|1599.17|1592.67|27
1614277140000|2021-02-25 18:19:00|1599.91|1593.41|1599.95|1593.45|1600.2|1593.7|1599.58|1593.08|37
1614277150000|2021-02-25 18:19:10|1599.96|1593.46|1599.85|1593.35|1600.08|1593.58|1599.28|1592.78|33
1614277160000|2021-02-25 18:19:20|1599.92|1593.42|1599.83|1593.33|1599.99|1593.49|1599.73|1593.23|32
1614277170000|2021-02-25 18:19:30|1599.85|1593.35|1600.61|1594.11|1600.82|1594.32|1599.85|1593.35|35
1614277180000|2021-02-25 18:19:40|1600.63|1594.13|1601.42|1594.92|1601.42|1594.92|1600.51|1594.01|27
1614277190000|2021-02-25 18:19:50|1601.45|1594.95|1601.5|1595|1601.55|1595.05|1600.85|1594.35|33
1614277200000|2021-02-25 18:20:00|1601.55|1595.05|1602.32|1595.82|1602.58|1596.08|1601.55|1595.05|39
1614277210000|2021-02-25 18:20:10|1602.38|1595.88|1603.24|1596.74|1603.7|1597.2|1602.38|1595.88|36
1614277220000|2021-02-25 18:20:20|1603.25|1596.75|1603.31|1596.81|1603.4|1596.9|1602.81|1596.31|36
1614277230000|2021-02-25 18:20:30|1603.32|1596.82|1605|1598.5|1605.09|1598.59|1603.32|1596.82|34
1614277240000|2021-02-25 18:20:40|1604.95|1598.45|1604.66|1598.16|1605.18|1598.68|1604.61|1598.11|33
1614277250000|2021-02-25 18:20:50|1604.62|1598.12|1604.4|1597.9|1604.62|1598.12|1603.89|1597.39|31
1614277260000|2021-02-25 18:21:00|1604.43|1597.93|1603.75|1597.25|1604.47|1597.97|1603.75|1597.25|31
1614277270000|2021-02-25 18:21:10|1603.77|1597.27|1603.08|1596.58|1603.77|1597.27|1602.92|1596.42|29
1614277280000|2021-02-25 18:21:20|1603.06|1596.56|1602.5|1596|1603.06|1596.56|1602.5|1596|18
1614277290000|2021-02-25 18:21:30|1602.54|1596.04|1603.25|1596.75|1603.36|1596.86|1602.53|1596.03|28
1614277300000|2021-02-25 18:21:40|1603.42|1596.92|1602.76|1596.26|1603.54|1597.04|1602.73|1596.23|32
1614277310000|2021-02-25 18:21:50|1602.75|1596.25|1604.53|1598.03|1604.53|1598.03|1602.71|1596.21|34
1614277320000|2021-02-25 18:22:00|1604.7|1598.2|1604.11|1597.61|1604.7|1598.2|1603.89|1597.39|30
1614277330000|2021-02-25 18:22:10|1604.12|1597.62|1603.72|1597.22|1604.17|1597.67|1603.72|1597.22|31
1614277340000|2021-02-25 18:22:20|1603.71|1597.21|1605.03|1598.53|1605.03|1598.53|1603.71|1597.21|34
1614277350000|2021-02-25 18:22:30|1604.98|1598.48|1605.93|1599.43|1605.93|1599.43|1604.98|1598.48|34
1614277360000|2021-02-25 18:22:40|1605.8|1599.3|1606.53|1600.03|1606.55|1600.05|1605.79|1599.29|31
1614277370000|2021-02-25 18:22:50|1606.54|1600.04|1606.02|1599.52|1606.76|1600.26|1605.97|1599.47|36
1614277380000|2021-02-25 18:23:00|1605.94|1599.44|1605.29|1598.79|1606.01|1599.51|1605.27|1598.77|36
1614277390000|2021-02-25 18:23:10|1605.15|1598.65|1604.2|1597.7|1605.38|1598.88|1604.2|1597.7|32
1614277400000|2021-02-25 18:23:20|1604.11|1597.61|1603.77|1597.27|1604.3|1597.8|1603.66|1597.16|36
1614277410000|2021-02-25 18:23:30|1603.73|1597.23|1603.13|1596.63|1603.86|1597.36|1603.13|1596.63|37
1614277420000|2021-02-25 18:23:40|1603.1|1596.6|1602.56|1596.06|1603.12|1596.62|1602.54|1596.04|33
1614277430000|2021-02-25 18:23:50|1602.58|1596.08|1602.77|1596.27|1602.85|1596.35|1602.5|1596|26
1614277440000|2021-02-25 18:24:00|1602.74|1596.24|1602.69|1596.19|1602.92|1596.42|1602.41|1595.91|29
1614277450000|2021-02-25 18:24:10|1602.79|1596.29|1602.59|1596.09|1602.83|1596.33|1602.11|1595.61|33
1614277460000|2021-02-25 18:24:20|1602.58|1596.08|1602.49|1595.99|1602.61|1596.11|1602.36|1595.86|23
1614277470000|2021-02-25 18:24:30|1602.48|1595.98|1602.43|1595.93|1602.54|1596.04|1602.36|1595.86|22
1614277480000|2021-02-25 18:24:40|1602.45|1595.95|1602.52|1596.02|1602.61|1596.11|1602.43|1595.93|21
1614277490000|2021-02-25 18:24:50|1602.6|1596.1|1602.21|1595.71|1602.6|1596.1|1602.19|1595.69|25
1614277500000|2021-02-25 18:25:00|1602.2|1595.7|1602.13|1595.63|1602.27|1595.77|1601.97|1595.47|21
1614277510000|2021-02-25 18:25:10|1602.21|1595.71|1604.93|1598.43|1604.93|1598.43|1602.12|1595.62|35
1614277520000|2021-02-25 18:25:20|1604.97|1598.47|1604.3|1597.8|1605.55|1599.05|1604.26|1597.76|38
1614277530000|2021-02-25 18:25:30|1604.34|1597.84|1603.44|1596.94|1604.94|1598.44|1603.44|1596.94|38
1614277540000|2021-02-25 18:25:40|1603.72|1597.22|1602.42|1595.92|1603.72|1597.22|1602.39|1595.89|27
1614277550000|2021-02-25 18:25:50|1602.41|1595.91|1602.65|1596.15|1603.07|1596.57|1602.41|1595.91|33
1614277560000|2021-02-25 18:26:00|1602.67|1596.17|1602.68|1596.18|1602.68|1596.18|1602.43|1595.93|32
1614277570000|2021-02-25 18:26:10|1602.69|1596.19|1601.87|1595.37|1602.81|1596.31|1601.85|1595.35|34
1614277580000|2021-02-25 18:26:20|1601.91|1595.41|1601.94|1595.44|1602.32|1595.82|1601.84|1595.34|30
1614277590000|2021-02-25 18:26:30|1601.91|1595.41|1601.83|1595.33|1602.1|1595.6|1601.83|1595.33|32
1614277600000|2021-02-25 18:26:40|1601.71|1595.21|1600.54|1594.04|1601.71|1595.21|1600.53|1594.03|31
1614277610000|2021-02-25 18:26:50|1600.53|1594.03|1600.35|1593.85|1600.76|1594.26|1600.35|1593.85|32
1614277620000|2021-02-25 18:27:00|1600.41|1593.91|1600.35|1593.85|1600.59|1594.09|1600.07|1593.57|32
1614277630000|2021-02-25 18:27:10|1600.39|1593.89|1600.31|1593.81|1600.52|1594.02|1600.15|1593.65|31
1614277640000|2021-02-25 18:27:20|1600.29|1593.79|1600.83|1594.33|1600.84|1594.34|1600.03|1593.53|28
1614277650000|2021-02-25 18:27:30|1600.8|1594.3|1599.61|1593.11|1600.92|1594.42|1599.61|1593.11|33
1614277660000|2021-02-25 18:27:40|1599.55|1593.05|1599.42|1592.92|1599.99|1593.49|1599.35|1592.85|36
1614277670000|2021-02-25 18:27:50|1599.44|1592.94|1598.52|1592.02|1599.47|1592.97|1598.41|1591.91|30
1614277680000|2021-02-25 18:28:00|1598.56|1592.06|1597.44|1590.94|1598.57|1592.07|1597.39|1590.89|34
1614277690000|2021-02-25 18:28:10|1597.52|1591.02|1597.07|1590.57|1597.52|1591.02|1596.59|1590.09|32
1614277700000|2021-02-25 18:28:20|1597.1|1590.6|1598.05|1591.55|1598.07|1591.57|1597.08|1590.58|26
1614277710000|2021-02-25 18:28:30|1598.01|1591.51|1597.68|1591.18|1598.73|1592.23|1597.57|1591.07|35
1614277720000|2021-02-25 18:28:40|1597.77|1591.27|1598.04|1591.54|1598.16|1591.66|1597.65|1591.15|29
1614277730000|2021-02-25 18:28:50|1598.11|1591.61|1598.72|1592.22|1598.84|1592.34|1598.04|1591.54|31
1614277740000|2021-02-25 18:29:00|1598.62|1592.12|1598.3|1591.8|1598.98|1592.48|1598.3|1591.8|38
1614277750000|2021-02-25 18:29:10|1598.23|1591.73|1597.98|1591.48|1598.25|1591.75|1597.97|1591.47|28
1614277760000|2021-02-25 18:29:20|1597.99|1591.49|1598.43|1591.93|1598.51|1592.01|1597.99|1591.49|33
1614277770000|2021-02-25 18:29:30|1598.41|1591.91|1598.78|1592.28|1598.78|1592.28|1598.41|1591.91|25
1614277780000|2021-02-25 18:29:40|1598.79|1592.29|1599.57|1593.07|1599.72|1593.22|1598.77|1592.27|34
1614277790000|2021-02-25 18:29:50|1599.61|1593.11|1599.63|1593.13|1599.8|1593.3|1599.55|1593.05|30
1614277800000|2021-02-25 18:30:00|1599.57|1593.07|1596.93|1590.43|1599.58|1593.08|1596.88|1590.38|29
1614277810000|2021-02-25 18:30:10|1596.96|1590.46|1597.8|1591.3|1597.86|1591.36|1596.93|1590.43|32
1614277820000|2021-02-25 18:30:20|1597.77|1591.27|1597.35|1590.85|1597.77|1591.27|1597.35|1590.85|32
1614277830000|2021-02-25 18:30:30|1597.31|1590.81|1597.52|1591.02|1597.58|1591.08|1597.15|1590.65|35
1614277840000|2021-02-25 18:30:40|1597.5|1591|1596.9|1590.4|1597.56|1591.06|1596.88|1590.38|29
1614277850000|2021-02-25 18:30:50|1596.89|1590.39|1595.8|1589.3|1596.9|1590.4|1595.8|1589.3|28
1614277860000|2021-02-25 18:31:00|1595.79|1589.29|1594.67|1588.17|1595.89|1589.39|1594.55|1588.05|37
1614277870000|2021-02-25 18:31:10|1594.73|1588.23|1594.66|1588.16|1594.85|1588.35|1594.3|1587.8|34
1614277880000|2021-02-25 18:31:20|1594.67|1588.17|1593.82|1587.32|1594.81|1588.31|1593.82|1587.32|31
1614277890000|2021-02-25 18:31:30|1593.79|1587.29|1591.46|1584.96|1594.11|1587.61|1591.46|1584.96|30
1614277900000|2021-02-25 18:31:40|1591.47|1584.97|1592.56|1586.06|1592.77|1586.27|1591.46|1584.96|34
1614277910000|2021-02-25 18:31:50|1592.55|1586.05|1593.05|1586.55|1593.05|1586.55|1592.43|1585.93|37
1614277920000|2021-02-25 18:32:00|1593.02|1586.52|1592.94|1586.44|1593.3|1586.8|1592.86|1586.36|34
1614277930000|2021-02-25 18:32:10|1592.9|1586.4|1592.79|1586.29|1593.22|1586.72|1592.42|1585.92|36
1614277940000|2021-02-25 18:32:20|1592.73|1586.23|1593.12|1586.62|1593.25|1586.75|1592.41|1585.91|34
1614277950000|2021-02-25 18:32:30|1593.01|1586.51|1592.78|1586.28|1593.39|1586.89|1592.78|1586.28|30
1614277960000|2021-02-25 18:32:40|1592.75|1586.25|1592.06|1585.56|1592.75|1586.25|1591.9|1585.4|32
1614277970000|2021-02-25 18:32:50|1592.05|1585.55|1591.04|1584.54|1592.15|1585.65|1590.98|1584.48|33
1614277980000|2021-02-25 18:33:00|1590.88|1584.38|1588.88|1582.38|1590.93|1584.43|1588.68|1582.18|36
1614277990000|2021-02-25 18:33:10|1588.86|1582.36|1589.15|1582.65|1589.24|1582.74|1588.86|1582.36|35
1614278000000|2021-02-25 18:33:20|1589.14|1582.64|1590.07|1583.57|1590.5|1584|1589.14|1582.64|34
1614278010000|2021-02-25 18:33:30|1590.02|1583.52|1589.26|1582.76|1590.5|1584|1589.26|1582.76|34
1614278020000|2021-02-25 18:33:40|1589.25|1582.75|1590|1583.5|1590.54|1584.04|1589.2|1582.7|39
1614278030000|2021-02-25 18:33:50|1589.99|1583.49|1589.32|1582.82|1589.99|1583.49|1589.31|1582.81|32
1614278040000|2021-02-25 18:34:00|1589.29|1582.79|1588.28|1581.78|1589.34|1582.84|1588.24|1581.74|33
1614278050000|2021-02-25 18:34:10|1588.36|1581.86|1589.37|1582.87|1589.37|1582.87|1587.97|1581.47|34
1614278060000|2021-02-25 18:34:20|1589.41|1582.91|1590|1583.5|1590.01|1583.51|1589.41|1582.91|32
1614278070000|2021-02-25 18:34:30|1590.01|1583.51|1590.56|1584.06|1590.68|1584.18|1590.01|1583.51|34
1614278080000|2021-02-25 18:34:40|1590.57|1584.07|1590.88|1584.38|1591.03|1584.53|1590.57|1584.07|32
1614278090000|2021-02-25 18:34:50|1590.87|1584.37|1590.4|1583.9|1590.92|1584.42|1590.35|1583.85|32
1614278100000|2021-02-25 18:35:00|1590.41|1583.91|1590.08|1583.58|1590.43|1583.93|1589.76|1583.26|30
1614278110000|2021-02-25 18:35:10|1590.09|1583.59|1590.5|1584|1590.5|1584|1590.06|1583.56|29
1614278120000|2021-02-25 18:35:20|1590.53|1584.03|1590.85|1584.35|1590.88|1584.38|1590.47|1583.97|26
1614278130000|2021-02-25 18:35:30|1590.87|1584.37|1590.48|1583.98|1590.87|1584.37|1590.39|1583.89|30
1614278140000|2021-02-25 18:35:40|1590.47|1583.97|1590.22|1583.72|1590.5|1584|1590.17|1583.67|28
1614278150000|2021-02-25 18:35:50|1590.2|1583.7|1589.44|1582.94|1590.2|1583.7|1589.34|1582.84|34
1614278160000|2021-02-25 18:36:00|1589.58|1583.08|1589.43|1582.93|1590.55|1584.05|1589.42|1582.92|34
1614278170000|2021-02-25 18:36:10|1589.52|1583.02|1590.95|1584.45|1591.13|1584.63|1589.52|1583.02|31
1614278180000|2021-02-25 18:36:20|1591.01|1584.51|1591.64|1585.14|1591.75|1585.25|1591.01|1584.51|29
1614278190000|2021-02-25 18:36:30|1591.55|1585.05|1591.34|1584.84|1591.61|1585.11|1591.34|1584.84|29
1614278200000|2021-02-25 18:36:40|1591.32|1584.82|1590.43|1583.93|1591.43|1584.93|1590.43|1583.93|33
1614278210000|2021-02-25 18:36:50|1590.45|1583.95|1589.72|1583.22|1590.45|1583.95|1589.72|1583.22|33
1614278220000|2021-02-25 18:37:00|1589.73|1583.23|1589.19|1582.69|1589.77|1583.27|1589.19|1582.69|28
1614278230000|2021-02-25 18:37:10|1589.15|1582.65|1588.42|1581.92|1589.15|1582.65|1588.42|1581.92|29
1614278240000|2021-02-25 18:37:20|1588.43|1581.93|1587.71|1581.21|1588.47|1581.97|1587.29|1580.79|34
1614278250000|2021-02-25 18:37:30|1587.65|1581.15|1587.86|1581.36|1587.88|1581.38|1587.65|1581.15|26
1614278260000|2021-02-25 18:37:40|1588.06|1581.56|1588.4|1581.9|1588.43|1581.93|1588.06|1581.56|31
1614278270000|2021-02-25 18:37:50|1588.43|1581.93|1587.67|1581.17|1588.46|1581.96|1587.64|1581.14|23
1614278280000|2021-02-25 18:38:00|1587.73|1581.23|1586.82|1580.32|1587.73|1581.23|1586.76|1580.26|23
1614278290000|2021-02-25 18:38:10|1586.85|1580.35|1586.08|1579.58|1586.85|1580.35|1586.08|1579.58|33
1614278300000|2021-02-25 18:38:20|1586.06|1579.56|1585.58|1579.08|1586.09|1579.59|1585.53|1579.03|28
1614278310000|2021-02-25 18:38:30|1585.61|1579.11|1586.6|1580.1|1586.65|1580.15|1585.59|1579.09|30
1614278320000|2021-02-25 18:38:40|1586.58|1580.08|1586.54|1580.04|1586.59|1580.09|1586.35|1579.85|31
1614278330000|2021-02-25 18:38:50|1586.52|1580.02|1586.56|1580.06|1586.62|1580.12|1586.51|1580.01|18
1614278340000|2021-02-25 18:39:00|1586.6|1580.1|1586.48|1579.98|1586.62|1580.12|1586.44|1579.94|20
1614278350000|2021-02-25 18:39:10|1586.45|1579.95|1587.02|1580.52|1588.5|1582|1586.45|1579.95|34
1614278360000|2021-02-25 18:39:20|1587.01|1580.51|1587.08|1580.58|1587.24|1580.74|1586.76|1580.26|31
1614278370000|2021-02-25 18:39:30|1587.12|1580.62|1587.27|1580.77|1587.34|1580.84|1587.1|1580.6|34
1614278380000|2021-02-25 18:39:40|1587.26|1580.76|1589.84|1583.34|1589.84|1583.34|1587.26|1580.76|33
1614278390000|2021-02-25 18:39:50|1589.89|1583.39|1589.99|1583.49|1591.34|1584.84|1589.89|1583.39|31
1614278400000|2021-02-25 18:40:00|1589.98|1583.48|1591.02|1584.52|1591.2|1584.7|1589.98|1583.48|37
1614278410000|2021-02-25 18:40:10|1591.06|1584.56|1591.8|1585.3|1591.8|1585.3|1590.76|1584.26|30
1614278420000|2021-02-25 18:40:20|1591.87|1585.37|1591.61|1585.11|1591.99|1585.49|1591.43|1584.93|27
1614278430000|2021-02-25 18:40:30|1591.67|1585.17|1591.7|1585.2|1591.75|1585.25|1591.18|1584.68|37
1614278440000|2021-02-25 18:40:40|1591.75|1585.25|1591.25|1584.75|1591.89|1585.39|1591.21|1584.71|29
1614278450000|2021-02-25 18:40:50|1591.23|1584.73|1592.97|1586.47|1593.73|1587.23|1591.23|1584.73|38
1614278460000|2021-02-25 18:41:00|1592.63|1586.13|1593.49|1586.99|1593.56|1587.06|1592.4|1585.9|34
1614278470000|2021-02-25 18:41:10|1593.57|1587.07|1593.27|1586.77|1593.88|1587.38|1593.22|1586.72|33
1614278480000|2021-02-25 18:41:20|1593.57|1587.07|1593.61|1587.11|1593.61|1587.11|1593.11|1586.61|35
1614278490000|2021-02-25 18:41:30|1593.74|1587.24|1594.36|1587.86|1594.44|1587.94|1593.74|1587.24|28
1614278500000|2021-02-25 18:41:40|1594.38|1587.88|1595.43|1588.93|1595.43|1588.93|1594.38|1587.88|29
1614278510000|2021-02-25 18:41:50|1595.39|1588.89|1595.98|1589.48|1596.01|1589.51|1595.39|1588.89|31
1614278520000|2021-02-25 18:42:00|1596.06|1589.56|1594.25|1587.75|1596.16|1589.66|1594.2|1587.7|37
1614278530000|2021-02-25 18:42:10|1594.24|1587.74|1593.16|1586.66|1594.37|1587.87|1593.04|1586.54|38
1614278540000|2021-02-25 18:42:20|1593.1|1586.6|1592.93|1586.43|1593.27|1586.77|1592.76|1586.26|35
1614278550000|2021-02-25 18:42:30|1592.85|1586.35|1592.03|1585.53|1592.87|1586.37|1592.02|1585.52|28
1614278560000|2021-02-25 18:42:40|1592.06|1585.56|1592.17|1585.67|1592.2|1585.7|1591.57|1585.07|36
1614278570000|2021-02-25 18:42:50|1592.18|1585.68|1590.72|1584.22|1592.18|1585.68|1590.72|1584.22|33
1614278580000|2021-02-25 18:43:00|1590.61|1584.11|1589.39|1582.89|1590.62|1584.12|1589.38|1582.88|35
1614278590000|2021-02-25 18:43:10|1589.38|1582.88|1590.11|1583.61|1590.28|1583.78|1589.33|1582.83|25
1614278600000|2021-02-25 18:43:20|1590.12|1583.62|1590.78|1584.28|1590.78|1584.28|1590.12|1583.62|30
1614278610000|2021-02-25 18:43:30|1590.97|1584.47|1590.66|1584.16|1591.29|1584.79|1590.5|1584|35
1614278620000|2021-02-25 18:43:40|1590.74|1584.24|1590.24|1583.74|1590.75|1584.25|1590.19|1583.69|30
1614278630000|2021-02-25 18:43:50|1590.26|1583.76|1589.21|1582.71|1590.27|1583.77|1589.21|1582.71|30
1614278640000|2021-02-25 18:44:00|1589.14|1582.64|1588.34|1581.84|1589.14|1582.64|1588.34|1581.84|25
1614278650000|2021-02-25 18:44:10|1588.26|1581.76|1588.35|1581.85|1589.67|1583.17|1588.26|1581.76|36
1614278660000|2021-02-25 18:44:20|1588.34|1581.84|1589.1|1582.6|1589.18|1582.68|1588.15|1581.65|34
1614278670000|2021-02-25 18:44:30|1589.09|1582.59|1587.15|1580.65|1589.09|1582.59|1587.08|1580.58|35
1614278680000|2021-02-25 18:44:40|1587.13|1580.63|1587.16|1580.66|1587.72|1581.22|1587.11|1580.61|35
1614278690000|2021-02-25 18:44:50|1587.3|1580.8|1589.09|1582.59|1589.09|1582.59|1587.3|1580.8|34
1614278700000|2021-02-25 18:45:00|1589.12|1582.62|1587.61|1581.11|1589.12|1582.62|1587.61|1581.11|32
1614278710000|2021-02-25 18:45:10|1587.57|1581.07|1587.42|1580.92|1587.9|1581.4|1587.14|1580.64|35
1614278720000|2021-02-25 18:45:20|1587.52|1581.02|1586.23|1579.73|1587.85|1581.35|1586.23|1579.73|32
1614278730000|2021-02-25 18:45:30|1586.18|1579.68|1586.33|1579.83|1587.1|1580.6|1586.09|1579.59|39
1614278740000|2021-02-25 18:45:40|1586.35|1579.85|1585.85|1579.35|1586.35|1579.85|1585.85|1579.35|36
1614278750000|2021-02-25 18:45:50|1585.86|1579.36|1585.91|1579.41|1585.97|1579.47|1585.68|1579.18|24
1614278760000|2021-02-25 18:46:00|1585.92|1579.42|1585.86|1579.36|1586.18|1579.68|1585.8|1579.3|30
1614278770000|2021-02-25 18:46:10|1585.9|1579.4|1585.77|1579.27|1585.91|1579.41|1585.61|1579.11|25
1614278780000|2021-02-25 18:46:20|1585.8|1579.3|1585.78|1579.28|1585.88|1579.38|1585.75|1579.25|16
1614278790000|2021-02-25 18:46:30|1585.79|1579.29|1585.69|1579.19|1585.86|1579.36|1585.57|1579.07|29
1614278800000|2021-02-25 18:46:40|1585.75|1579.25|1586.24|1579.74|1586.55|1580.05|1585.55|1579.05|38
1614278810000|2021-02-25 18:46:50|1586.23|1579.73|1587.11|1580.61|1587.17|1580.67|1586.23|1579.73|36
1614278820000|2021-02-25 18:47:00|1586.87|1580.37|1586.89|1580.39|1587.26|1580.76|1586.83|1580.33|28
1614278830000|2021-02-25 18:47:10|1586.85|1580.35|1586.49|1579.99|1586.85|1580.35|1586.34|1579.84|27
1614278840000|2021-02-25 18:47:20|1586.65|1580.15|1586.81|1580.31|1586.87|1580.37|1586.47|1579.97|34
1614278850000|2021-02-25 18:47:30|1586.79|1580.29|1586.82|1580.32|1586.85|1580.35|1586.66|1580.16|33
1614278860000|2021-02-25 18:47:40|1586.92|1580.42|1586.45|1579.95|1587.21|1580.71|1586.45|1579.95|31
1614278870000|2021-02-25 18:47:50|1586.1|1579.6|1586.79|1580.29|1586.92|1580.42|1585.83|1579.33|35
1614278880000|2021-02-25 18:48:00|1586.85|1580.35|1585.98|1579.48|1586.85|1580.35|1585.88|1579.38|32
1614278890000|2021-02-25 18:48:10|1585.99|1579.49|1585.93|1579.43|1586.18|1579.68|1585.84|1579.34|32
1614278900000|2021-02-25 18:48:20|1585.84|1579.34|1585.2|1578.7|1585.85|1579.35|1585.16|1578.66|29
1614278910000|2021-02-25 18:48:30|1585.19|1578.69|1585.27|1578.77|1585.71|1579.21|1585.04|1578.54|37
1614278920000|2021-02-25 18:48:40|1585.29|1578.79|1584.92|1578.42|1585.45|1578.95|1584.92|1578.42|37
1614278930000|2021-02-25 18:48:50|1584.88|1578.38|1584.91|1578.41|1585.05|1578.55|1584.79|1578.29|34
1614278940000|2021-02-25 18:49:00|1584.96|1578.46|1586.5|1580|1586.5|1580|1584.96|1578.46|28
1614278950000|2021-02-25 18:49:10|1586.47|1579.97|1587.41|1580.91|1587.67|1581.17|1586.47|1579.97|35
1614278960000|2021-02-25 18:49:20|1587.43|1580.93|1588.93|1582.43|1589.07|1582.57|1587.41|1580.91|33
1614278970000|2021-02-25 18:49:30|1588.94|1582.44|1591.84|1585.34|1591.92|1585.42|1588.94|1582.44|38
1614278980000|2021-02-25 18:49:40|1591.78|1585.28|1592.9|1586.4|1592.98|1586.48|1591.78|1585.28|38
1614278990000|2021-02-25 18:49:50|1593.05|1586.55|1592.52|1586.02|1593.05|1586.55|1591.66|1585.16|38
1614279000000|2021-02-25 18:50:00|1592.49|1585.99|1592.19|1585.69|1592.89|1586.39|1592.19|1585.69|32
1614279010000|2021-02-25 18:50:10|1591.93|1585.43|1590.78|1584.28|1591.93|1585.43|1590.78|1584.28|28
1614279020000|2021-02-25 18:50:20|1590.59|1584.09|1590.78|1584.28|1590.99|1584.49|1590.1|1583.6|34
1614279030000|2021-02-25 18:50:30|1590.75|1584.25|1589.83|1583.33|1590.92|1584.42|1589.83|1583.33|39
1614279040000|2021-02-25 18:50:40|1589.92|1583.42|1588.79|1582.29|1590.34|1583.84|1588.79|1582.29|36
1614279050000|2021-02-25 18:50:50|1588.61|1582.11|1588.6|1582.1|1589.11|1582.61|1587.86|1581.36|37
1614279060000|2021-02-25 18:51:00|1588.54|1582.04|1586.24|1579.74|1588.54|1582.04|1585.74|1579.24|37
1614279070000|2021-02-25 18:51:10|1586.11|1579.61|1585.7|1579.2|1586.36|1579.86|1585.55|1579.05|37
1614279080000|2021-02-25 18:51:20|1585.67|1579.17|1584.93|1578.43|1585.77|1579.27|1584.89|1578.39|34
1614279090000|2021-02-25 18:51:30|1584.88|1578.38|1584.46|1577.96|1585.37|1578.87|1584.3|1577.8|33
1614279100000|2021-02-25 18:51:40|1584.45|1577.95|1584|1577.5|1584.46|1577.96|1583.87|1577.37|36
1614279110000|2021-02-25 18:51:50|1584.06|1577.56|1585.08|1578.58|1585.08|1578.58|1584.06|1577.56|36
1614279120000|2021-02-25 18:52:00|1585.12|1578.62|1584.85|1578.35|1585.54|1579.04|1584.84|1578.34|26
1614279130000|2021-02-25 18:52:10|1584.86|1578.36|1585.08|1578.58|1585.09|1578.59|1584.79|1578.29|24
1614279140000|2021-02-25 18:52:20|1585.09|1578.59|1584.74|1578.24|1585.1|1578.6|1584.74|1578.24|29
1614279150000|2021-02-25 18:52:30|1584.77|1578.27|1584.7|1578.2|1584.84|1578.34|1584.67|1578.17|24
1614279160000|2021-02-25 18:52:40|1584.66|1578.16|1584.21|1577.71|1584.85|1578.35|1584.21|1577.71|33
1614279170000|2021-02-25 18:52:50|1584.2|1577.7|1582.86|1576.36|1584.45|1577.95|1582.34|1575.84|35
1614279180000|2021-02-25 18:53:00|1583.05|1576.55|1580.41|1573.91|1583.24|1576.74|1580.14|1573.64|36
1614279190000|2021-02-25 18:53:10|1580.4|1573.9|1580.07|1573.57|1580.71|1574.21|1580.07|1573.57|37
1614279200000|2021-02-25 18:53:20|1580.2|1573.7|1578.07|1571.57|1580.2|1573.7|1578.07|1571.57|37
1614279210000|2021-02-25 18:53:30|1578.08|1571.58|1578.93|1572.43|1578.93|1572.43|1578.08|1571.58|36
1614279220000|2021-02-25 18:53:40|1579.01|1572.51|1578.24|1571.74|1579.41|1572.91|1578.24|1571.74|33
1614279230000|2021-02-25 18:53:50|1578.23|1571.73|1578.46|1571.96|1579.78|1573.28|1578.23|1571.73|35
1614279240000|2021-02-25 18:54:00|1578.45|1571.95|1579.22|1572.72|1579.88|1573.38|1578.3|1571.8|37
1614279250000|2021-02-25 18:54:10|1579.12|1572.62|1576.99|1570.49|1579.19|1572.69|1576.99|1570.49|36
1614279260000|2021-02-25 18:54:20|1577.1|1570.6|1576.11|1569.61|1577.24|1570.74|1576.11|1569.61|33
1614279270000|2021-02-25 18:54:30|1576.07|1569.57|1576.93|1570.43|1576.93|1570.43|1575.87|1569.37|35
1614279280000|2021-02-25 18:54:40|1577.2|1570.7|1579.97|1573.47|1579.97|1573.47|1577.2|1570.7|34
1614279290000|2021-02-25 18:54:50|1580.08|1573.58|1579.61|1573.11|1580.1|1573.6|1578.69|1572.19|36
1614279300000|2021-02-25 18:55:00|1579.74|1573.24|1578.55|1572.05|1580.03|1573.53|1578.28|1571.78|37
1614279310000|2021-02-25 18:55:10|1578.49|1571.99|1576.83|1570.33|1578.67|1572.17|1576.83|1570.33|35
1614279320000|2021-02-25 18:55:20|1576.77|1570.27|1575.77|1569.27|1576.84|1570.34|1575.77|1569.27|35
1614279330000|2021-02-25 18:55:30|1576.03|1569.53|1577.67|1571.17|1577.68|1571.18|1575.93|1569.43|40
1614279340000|2021-02-25 18:55:40|1577.69|1571.19|1578.29|1571.79|1578.29|1571.79|1576.98|1570.48|37
1614279350000|2021-02-25 18:55:50|1578.28|1571.78|1578.81|1572.31|1578.81|1572.31|1578.04|1571.54|28
1614279360000|2021-02-25 18:56:00|1578.42|1571.92|1581.55|1575.05|1581.59|1575.09|1578.42|1571.92|35
1614279370000|2021-02-25 18:56:10|1581.57|1575.07|1581.44|1574.94|1582.32|1575.82|1581.44|1574.94|32
1614279380000|2021-02-25 18:56:20|1581.37|1574.87|1580.67|1574.17|1581.6|1575.1|1580.19|1573.69|39
1614279390000|2021-02-25 18:56:30|1580.8|1574.3|1582.61|1576.11|1582.85|1576.35|1580.8|1574.3|38
1614279400000|2021-02-25 18:56:40|1582.63|1576.13|1582.51|1576.01|1582.76|1576.26|1582.06|1575.56|37
1614279410000|2021-02-25 18:56:50|1582.35|1575.85|1581.17|1574.67|1582.52|1576.02|1581.13|1574.63|34
1614279420000|2021-02-25 18:57:00|1581.14|1574.64|1582.31|1575.81|1582.4|1575.9|1580.84|1574.34|37
1614279430000|2021-02-25 18:57:10|1582.17|1575.67|1582.69|1576.19|1582.87|1576.37|1582.15|1575.65|32
1614279440000|2021-02-25 18:57:20|1582.71|1576.21|1582.03|1575.53|1582.9|1576.4|1582.03|1575.53|31
1614279450000|2021-02-25 18:57:30|1581.98|1575.48|1582.41|1575.91|1582.41|1575.91|1581.64|1575.14|33
1614279460000|2021-02-25 18:57:40|1582.53|1576.03|1582.36|1575.86|1583.35|1576.85|1582.36|1575.86|38
1614279470000|2021-02-25 18:57:50|1582.22|1575.72|1582.71|1576.21|1582.98|1576.48|1582.09|1575.59|40
1614279480000|2021-02-25 18:58:00|1582.78|1576.28|1581.84|1575.34|1582.82|1576.32|1581.79|1575.29|37
1614279490000|2021-02-25 18:58:10|1581.95|1575.45|1579.78|1573.28|1582.09|1575.59|1579.78|1573.28|37
1614279500000|2021-02-25 18:58:20|1579.75|1573.25|1578.01|1571.51|1579.75|1573.25|1577.89|1571.39|38
1614279510000|2021-02-25 18:58:30|1578.49|1571.99|1580.79|1574.29|1580.83|1574.33|1578.49|1571.99|37
1614279520000|2021-02-25 18:58:40|1580.65|1574.15|1582.38|1575.88|1582.38|1575.88|1580.44|1573.94|36
1614279530000|2021-02-25 18:58:50|1582.44|1575.94|1581.93|1575.43|1582.64|1576.14|1580.87|1574.37|36
1614279540000|2021-02-25 18:59:00|1581.96|1575.46|1581.83|1575.33|1582.45|1575.95|1581.83|1575.33|36
1614279550000|2021-02-25 18:59:10|1581.49|1574.99|1581.15|1574.65|1581.63|1575.13|1580.24|1573.74|38
1614279560000|2021-02-25 18:59:20|1581.09|1574.59|1581.8|1575.3|1581.81|1575.31|1580.39|1573.89|38
1614279570000|2021-02-25 18:59:30|1581.88|1575.38|1583.43|1576.93|1583.44|1576.94|1581.88|1575.38|34
1614279580000|2021-02-25 18:59:40|1583.4|1576.9|1582.52|1576.02|1584.19|1577.69|1582.52|1576.02|36
1614279590000|2021-02-25 18:59:50|1582.43|1575.93|1583.46|1576.96|1583.79|1577.29|1582.23|1575.73|36
1614279600000|2021-02-25 19:00:00|1583.29|1576.79|1580.86|1574.36|1583.29|1576.79|1580.86|1574.36|37
1614279610000|2021-02-25 19:00:10|1580.96|1574.46|1579.47|1572.97|1580.96|1574.46|1579.26|1572.76|39
1614279620000|2021-02-25 19:00:20|1579.45|1572.95|1579.74|1573.24|1580.01|1573.51|1579.41|1572.91|34
1614279630000|2021-02-25 19:00:30|1579.73|1573.23|1579.36|1572.86|1579.79|1573.29|1579.22|1572.72|35
1614279640000|2021-02-25 19:00:40|1579.46|1572.96|1576.68|1570.18|1579.56|1573.06|1576.68|1570.18|38
1614279650000|2021-02-25 19:00:50|1576.56|1570.06|1575.47|1568.97|1576.59|1570.09|1575.32|1568.82|33
1614279660000|2021-02-25 19:01:00|1575.37|1568.87|1572.23|1565.73|1575.55|1569.05|1571.72|1565.22|37
1614279670000|2021-02-25 19:01:10|1572.14|1565.64|1572.21|1565.71|1572.37|1565.87|1570.62|1564.12|38
1614279680000|2021-02-25 19:01:20|1572.19|1565.69|1571.14|1564.64|1572.24|1565.74|1571.14|1564.64|36
1614279690000|2021-02-25 19:01:30|1571.19|1564.69|1572.04|1565.54|1572.55|1566.05|1570.95|1564.45|39
1614279700000|2021-02-25 19:01:40|1572.43|1565.93|1573.9|1567.4|1574.31|1567.81|1572.26|1565.76|37
1614279710000|2021-02-25 19:01:50|1573.96|1567.46|1574.97|1568.47|1575.44|1568.94|1573.83|1567.33|35
1614279720000|2021-02-25 19:02:00|1575.76|1569.26|1574.71|1568.21|1576.43|1569.93|1574.71|1568.21|36
1614279730000|2021-02-25 19:02:10|1574.63|1568.13|1574.38|1567.88|1574.81|1568.31|1574.13|1567.63|36
1614279740000|2021-02-25 19:02:20|1574.41|1567.91|1576.11|1569.61|1576.45|1569.95|1574.22|1567.72|38
1614279750000|2021-02-25 19:02:30|1576.08|1569.58|1575.4|1568.9|1576.81|1570.31|1575.14|1568.64|37
1614279760000|2021-02-25 19:02:40|1575.49|1568.99|1575.47|1568.97|1576.08|1569.58|1575.33|1568.83|36
1614279770000|2021-02-25 19:02:50|1575.48|1568.98|1577.98|1571.48|1577.98|1571.48|1575.48|1568.98|34
1614279780000|2021-02-25 19:03:00|1577.8|1571.3|1575.57|1569.07|1577.91|1571.41|1575.17|1568.67|39
1614279790000|2021-02-25 19:03:10|1575.54|1569.04|1577.08|1570.58|1577.08|1570.58|1575.54|1569.04|37
1614279800000|2021-02-25 19:03:20|1577.13|1570.63|1577.7|1571.2|1577.79|1571.29|1576.95|1570.45|32
1614279810000|2021-02-25 19:03:30|1577.82|1571.32|1577.46|1570.96|1578.22|1571.72|1576.75|1570.25|32
1614279820000|2021-02-25 19:03:40|1578.32|1571.82|1582.18|1575.68|1582.41|1575.91|1577.5|1571|37
1614279830000|2021-02-25 19:03:50|1581.72|1575.22|1583.1|1576.6|1583.13|1576.63|1581.09|1574.59|38
1614279840000|2021-02-25 19:04:00|1583.37|1576.87|1583.82|1577.32|1584.11|1577.61|1583.37|1576.87|37
1614279850000|2021-02-25 19:04:10|1583.81|1577.31|1584.28|1577.78|1585.24|1578.74|1583.78|1577.28|38
1614279860000|2021-02-25 19:04:20|1584.23|1577.73|1585|1578.5|1585.72|1579.22|1584.23|1577.73|35
1614279870000|2021-02-25 19:04:30|1584.94|1578.44|1586.76|1580.26|1586.76|1580.26|1584.86|1578.36|29
1614279880000|2021-02-25 19:04:40|1586.68|1580.18|1586.95|1580.45|1587.02|1580.52|1585.99|1579.49|36
1614279890000|2021-02-25 19:04:50|1586.65|1580.15|1586.94|1580.44|1587.3|1580.8|1586.47|1579.97|38
1614279900000|2021-02-25 19:05:00|1587.01|1580.51|1588.23|1581.73|1588.47|1581.97|1586.84|1580.34|37
1614279910000|2021-02-25 19:05:10|1588.16|1581.66|1589.35|1582.85|1589.38|1582.88|1587.8|1581.3|35
1614279920000|2021-02-25 19:05:20|1589.33|1582.83|1588.61|1582.11|1589.68|1583.18|1588.57|1582.07|39
1614279930000|2021-02-25 19:05:30|1588.6|1582.1|1589.72|1583.22|1589.76|1583.26|1588.6|1582.1|37
1614279940000|2021-02-25 19:05:40|1589.73|1583.23|1591.07|1584.57|1591.11|1584.61|1589.71|1583.21|35
1614279950000|2021-02-25 19:05:50|1591.15|1584.65|1591.75|1585.25|1591.9|1585.4|1591.04|1584.54|35
1614279960000|2021-02-25 19:06:00|1591.56|1585.06|1591.48|1584.98|1591.67|1585.17|1590.89|1584.39|35
1614279970000|2021-02-25 19:06:10|1591.49|1584.99|1592.48|1585.98|1592.62|1586.12|1591.49|1584.99|34
1614279980000|2021-02-25 19:06:20|1592.36|1585.86|1593.37|1586.87|1593.92|1587.42|1592.34|1585.84|32
1614279990000|2021-02-25 19:06:30|1593.23|1586.73|1593.76|1587.26|1594.02|1587.52|1593.23|1586.73|34
1614280000000|2021-02-25 19:06:40|1593.74|1587.24|1593.13|1586.63|1594.07|1587.57|1592.93|1586.43|33
1614280010000|2021-02-25 19:06:50|1593.38|1586.88|1594.11|1587.61|1594.2|1587.7|1593.38|1586.88|37
1614280020000|2021-02-25 19:07:00|1594.18|1587.68|1593.39|1586.89|1594.22|1587.72|1593.39|1586.89|36
1614280030000|2021-02-25 19:07:10|1593.38|1586.88|1593.68|1587.18|1593.76|1587.26|1592.89|1586.39|35
1614280040000|2021-02-25 19:07:20|1593.69|1587.19|1593.3|1586.8|1594.12|1587.62|1593.06|1586.56|34
1614280050000|2021-02-25 19:07:30|1593.37|1586.87|1593.71|1587.21|1593.73|1587.23|1593.31|1586.81|29
1614280060000|2021-02-25 19:07:40|1593.75|1587.25|1592.69|1586.19|1593.78|1587.28|1592.66|1586.16|33
1614280070000|2021-02-25 19:07:50|1592.63|1586.13|1592.98|1586.48|1593.19|1586.69|1592.48|1585.98|32
1614280080000|2021-02-25 19:08:00|1593.13|1586.63|1593.24|1586.74|1593.43|1586.93|1592.77|1586.27|31
1614280090000|2021-02-25 19:08:10|1593.25|1586.75|1593.79|1587.29|1594.07|1587.57|1593.25|1586.75|29
1614280100000|2021-02-25 19:08:20|1593.8|1587.3|1593.46|1586.96|1593.95|1587.45|1593.45|1586.95|32
1614280110000|2021-02-25 19:08:30|1593.48|1586.98|1593.73|1587.23|1593.78|1587.28|1593.46|1586.96|25
1614280120000|2021-02-25 19:08:40|1593.83|1587.33|1593.77|1587.27|1593.84|1587.34|1593.53|1587.03|33
1614280130000|2021-02-25 19:08:50|1593.71|1587.21|1593.15|1586.65|1593.86|1587.36|1592.93|1586.43|31
1614280140000|2021-02-25 19:09:00|1593.26|1586.76|1593.13|1586.63|1593.4|1586.9|1592.78|1586.28|36
1614280150000|2021-02-25 19:09:10|1593.22|1586.72|1593.49|1586.99|1593.49|1586.99|1593.02|1586.52|38
1614280160000|2021-02-25 19:09:20|1593.44|1586.94|1593.66|1587.16|1593.66|1587.16|1593.43|1586.93|22
1614280170000|2021-02-25 19:09:30|1593.61|1587.11|1593.67|1587.17|1593.68|1587.18|1593.6|1587.1|22
1614280180000|2021-02-25 19:09:40|1593.51|1587.01|1593.49|1586.99|1593.51|1587.01|1593.49|1586.99|3
1614280190000|2021-02-25 19:09:50|1593.45|1586.95|1593.39|1586.89|1593.5|1587|1593.29|1586.79|20
1614280200000|2021-02-25 19:10:00|1593.35|1586.85|1593.01|1586.51|1593.4|1586.9|1592.92|1586.42|21
1614280210000|2021-02-25 19:10:10|1592.96|1586.46|1592.68|1586.18|1592.99|1586.49|1591.97|1585.47|32
1614280220000|2021-02-25 19:10:20|1592.66|1586.16|1592.25|1585.75|1592.73|1586.23|1592.17|1585.67|35
1614280230000|2021-02-25 19:10:30|1592.33|1585.83|1592.39|1585.89|1592.87|1586.37|1592.26|1585.76|30
1614280240000|2021-02-25 19:10:40|1592.44|1585.94|1592.51|1586.01|1592.61|1586.11|1592.42|1585.92|28
1614280250000|2021-02-25 19:10:50|1592.5|1586|1592.66|1586.16|1592.79|1586.29|1592.5|1586|27
1614280260000|2021-02-25 19:11:00|1592.65|1586.15|1592.24|1585.74|1592.67|1586.17|1591.89|1585.39|23
1614280270000|2021-02-25 19:11:10|1592.23|1585.73|1592.14|1585.64|1592.26|1585.76|1592.02|1585.52|29
1614280280000|2021-02-25 19:11:20|1592.13|1585.63|1591.83|1585.33|1592.27|1585.77|1591.81|1585.31|36
1614280290000|2021-02-25 19:11:30|1591.87|1585.37|1590.78|1584.28|1591.95|1585.45|1590.78|1584.28|35
1614280300000|2021-02-25 19:11:40|1590.52|1584.02|1590.23|1583.73|1590.52|1584.02|1590.07|1583.57|33
1614280310000|2021-02-25 19:11:50|1590.21|1583.71|1590.29|1583.79|1590.42|1583.92|1590.21|1583.71|31
1614280320000|2021-02-25 19:12:00|1590.33|1583.83|1590.17|1583.67|1590.36|1583.86|1589.65|1583.15|35
1614280330000|2021-02-25 19:12:10|1590.2|1583.7|1589.65|1583.15|1590.2|1583.7|1589.59|1583.09|38
1614280340000|2021-02-25 19:12:20|1589.63|1583.13|1587.02|1580.52|1589.66|1583.16|1587.02|1580.52|35
1614280350000|2021-02-25 19:12:30|1587.05|1580.55|1586.34|1579.84|1587.16|1580.66|1586.24|1579.74|30
1614280360000|2021-02-25 19:12:40|1586.55|1580.05|1587.37|1580.87|1587.78|1581.28|1586.55|1580.05|37
1614280370000|2021-02-25 19:12:50|1587.3|1580.8|1585.72|1579.22|1587.3|1580.8|1585.72|1579.22|34
1614280380000|2021-02-25 19:13:00|1585.65|1579.15|1585.12|1578.62|1585.67|1579.17|1584.36|1577.86|36
1614280390000|2021-02-25 19:13:10|1585.14|1578.64|1584.09|1577.59|1585.32|1578.82|1583.85|1577.35|38
1614280400000|2021-02-25 19:13:20|1584.02|1577.52|1583.48|1576.98|1584.1|1577.6|1583.26|1576.76|21
1614280410000|2021-02-25 19:13:30|1582.06|1575.56|1584.43|1577.93|1584.62|1578.12|1582.06|1575.56|34
1614280420000|2021-02-25 19:13:40|1584.29|1577.79|1582.22|1575.72|1584.29|1577.79|1581.96|1575.46|37
1614280430000|2021-02-25 19:13:50|1582.28|1575.78|1582.94|1576.44|1583.25|1576.75|1582.26|1575.76|39
1614280440000|2021-02-25 19:14:00|1583.03|1576.53|1582.11|1575.61|1583.52|1577.02|1581.87|1575.37|38
1614280450000|2021-02-25 19:14:10|1582.22|1575.72|1580.82|1574.32|1582.69|1576.19|1580.8|1574.3|35
1614280460000|2021-02-25 19:14:20|1580.85|1574.35|1581.3|1574.8|1581.75|1575.25|1580.85|1574.35|38
1614280470000|2021-02-25 19:14:30|1581.64|1575.14|1582.09|1575.59|1582.19|1575.69|1581.47|1574.97|35
1614280480000|2021-02-25 19:14:40|1582.17|1575.67|1581.72|1575.22|1582.59|1576.09|1581.57|1575.07|36
1614280490000|2021-02-25 19:14:50|1581.67|1575.17|1581.97|1575.47|1582.12|1575.62|1581.19|1574.69|33
1614280500000|2021-02-25 19:15:00|1581.89|1575.39|1582.29|1575.79|1582.32|1575.82|1581.89|1575.39|33
1614280510000|2021-02-25 19:15:10|1582.19|1575.69|1584.02|1577.52|1584.02|1577.52|1582.15|1575.65|37
1614280520000|2021-02-25 19:15:20|1584.1|1577.6|1582.74|1576.24|1585.31|1578.81|1582.68|1576.18|37
1614280530000|2021-02-25 19:15:30|1582.86|1576.36|1581.33|1574.83|1582.91|1576.41|1581.33|1574.83|37
1614280540000|2021-02-25 19:15:40|1581.31|1574.81|1579.58|1573.08|1581.36|1574.86|1579.22|1572.72|34
1614280550000|2021-02-25 19:15:50|1579.71|1573.21|1580.86|1574.36|1581.08|1574.58|1579.65|1573.15|38
1614280560000|2021-02-25 19:16:00|1580.65|1574.15|1581.48|1574.98|1581.48|1574.98|1580.51|1574.01|34
1614280570000|2021-02-25 19:16:10|1581.47|1574.97|1582.7|1576.2|1583.32|1576.82|1581.47|1574.97|37
1614280580000|2021-02-25 19:16:20|1582.63|1576.13|1581.51|1575.01|1582.66|1576.16|1581.51|1575.01|36
1614280590000|2021-02-25 19:16:30|1581.27|1574.77|1581.29|1574.79|1581.4|1574.9|1580.54|1574.04|35
1614280600000|2021-02-25 19:16:40|1581.31|1574.81|1581.64|1575.14|1581.67|1575.17|1580.71|1574.21|37
1614280610000|2021-02-25 19:16:50|1581.61|1575.11|1581.35|1574.85|1582.32|1575.82|1581.35|1574.85|37
1614280620000|2021-02-25 19:17:00|1581.62|1575.12|1580.79|1574.29|1581.62|1575.12|1580.79|1574.29|38
1614280630000|2021-02-25 19:17:10|1580.73|1574.23|1579.8|1573.3|1580.73|1574.23|1579.29|1572.79|38
1614280640000|2021-02-25 19:17:20|1579.76|1573.26|1577.87|1571.37|1579.76|1573.26|1577.87|1571.37|37
1614280650000|2021-02-25 19:17:30|1577.78|1571.28|1577.2|1570.7|1577.78|1571.28|1576.57|1570.07|40
1614280660000|2021-02-25 19:17:40|1577.13|1570.63|1576.26|1569.76|1577.59|1571.09|1576.26|1569.76|39
1614280670000|2021-02-25 19:17:50|1576.19|1569.69|1576.44|1569.94|1576.48|1569.98|1575.84|1569.34|39
1614280680000|2021-02-25 19:18:00|1576.41|1569.91|1577.48|1570.98|1577.54|1571.04|1575.98|1569.48|37
1614280690000|2021-02-25 19:18:10|1577.56|1571.06|1579.1|1572.6|1579.22|1572.72|1577.56|1571.06|36
1614280700000|2021-02-25 19:18:20|1579.13|1572.63|1580.85|1574.35|1580.98|1574.48|1579.01|1572.51|33
1614280710000|2021-02-25 19:18:30|1581.1|1574.6|1578.9|1572.4|1581.1|1574.6|1578.64|1572.14|37
1614280720000|2021-02-25 19:18:40|1578.88|1572.38|1577.63|1571.13|1579.2|1572.7|1577.39|1570.89|36
1614280730000|2021-02-25 19:18:50|1577.79|1571.29|1579.92|1573.42|1579.92|1573.42|1577.79|1571.29|39
1614280740000|2021-02-25 19:19:00|1579.71|1573.21|1580.77|1574.27|1580.77|1574.27|1579.71|1573.21|38
1614280750000|2021-02-25 19:19:10|1580.8|1574.3|1583.23|1576.73|1583.44|1576.94|1580.8|1574.3|37
1614280760000|2021-02-25 19:19:20|1583.33|1576.83|1584.12|1577.62|1584.12|1577.62|1583.29|1576.79|35
1614280770000|2021-02-25 19:19:30|1584.13|1577.63|1586.59|1580.09|1586.59|1580.09|1584.13|1577.63|35
1614280780000|2021-02-25 19:19:40|1586.61|1580.11|1586.48|1579.98|1586.61|1580.11|1585.16|1578.66|33
1614280790000|2021-02-25 19:19:50|1586.65|1580.15|1588.36|1581.86|1588.37|1581.87|1586.14|1579.64|38
1614280800000|2021-02-25 19:20:00|1588.34|1581.84|1586.9|1580.4|1588.34|1581.84|1586.76|1580.26|37
1614280810000|2021-02-25 19:20:10|1587.01|1580.51|1586.32|1579.82|1587.07|1580.57|1586.32|1579.82|34
1614280820000|2021-02-25 19:20:20|1586.1|1579.6|1586.39|1579.89|1586.39|1579.89|1585.63|1579.13|35
1614280830000|2021-02-25 19:20:30|1586.43|1579.93|1587.9|1581.4|1587.97|1581.47|1586.43|1579.93|32
1614280840000|2021-02-25 19:20:40|1587.92|1581.42|1590.19|1583.69|1590.3|1583.8|1587.92|1581.42|38
1614280850000|2021-02-25 19:20:50|1590.22|1583.72|1589.55|1583.05|1590.24|1583.74|1589.16|1582.66|38
1614280860000|2021-02-25 19:21:00|1589.56|1583.06|1591.23|1584.73|1591.23|1584.73|1589.55|1583.05|35
1614280870000|2021-02-25 19:21:10|1591.26|1584.76|1592.68|1586.18|1592.82|1586.32|1591.26|1584.76|35
1614280880000|2021-02-25 19:21:20|1592.71|1586.21|1593.12|1586.62|1593.15|1586.65|1591.97|1585.47|34
1614280890000|2021-02-25 19:21:30|1593.32|1586.82|1592.58|1586.08|1593.48|1586.98|1592.45|1585.95|30
1614280900000|2021-02-25 19:21:40|1592.34|1585.84|1593.02|1586.52|1593.56|1587.06|1592.27|1585.77|36
1614280910000|2021-02-25 19:21:50|1593.04|1586.54|1593.57|1587.07|1593.63|1587.13|1593|1586.5|32
1614280920000|2021-02-25 19:22:00|1593.56|1587.06|1593.38|1586.88|1593.85|1587.35|1593.1|1586.6|32
1614280930000|2021-02-25 19:22:10|1593.39|1586.89|1593.19|1586.69|1593.58|1587.08|1593.11|1586.61|35
1614280940000|2021-02-25 19:22:20|1593.26|1586.76|1591.69|1585.19|1593.28|1586.78|1591.69|1585.19|31
1614280950000|2021-02-25 19:22:30|1591.7|1585.2|1592.82|1586.32|1592.82|1586.32|1591.37|1584.87|38
1614280960000|2021-02-25 19:22:40|1592.87|1586.37|1592.91|1586.41|1592.91|1586.41|1592.06|1585.56|35
1614280970000|2021-02-25 19:22:50|1593|1586.5|1593.68|1587.18|1593.69|1587.19|1593|1586.5|29
1614280980000|2021-02-25 19:23:00|1593.67|1587.17|1592.52|1586.02|1593.67|1587.17|1592.4|1585.9|36
1614280990000|2021-02-25 19:23:10|1592.49|1585.99|1591.36|1584.86|1592.5|1586|1591.12|1584.62|31
1614281000000|2021-02-25 19:23:20|1591.5|1585|1590.04|1583.54|1591.73|1585.23|1590.03|1583.53|37
1614281010000|2021-02-25 19:23:30|1590.09|1583.59|1589.5|1583|1590.09|1583.59|1588.49|1581.99|32
1614281020000|2021-02-25 19:23:40|1589.57|1583.07|1588.64|1582.14|1589.76|1583.26|1588.63|1582.13|34
1614281030000|2021-02-25 19:23:50|1588.62|1582.12|1587.52|1581.02|1588.64|1582.14|1587.47|1580.97|29
1614281040000|2021-02-25 19:24:00|1587.51|1581.01|1587.71|1581.21|1587.73|1581.23|1587.38|1580.88|24
1614281050000|2021-02-25 19:24:10|1587.73|1581.23|1590.56|1584.06|1590.71|1584.21|1587.73|1581.23|34
1614281060000|2021-02-25 19:24:20|1590.61|1584.11|1589.06|1582.56|1590.86|1584.36|1588.91|1582.41|37
1614281070000|2021-02-25 19:24:30|1588.95|1582.45|1588.94|1582.44|1589.44|1582.94|1588.5|1582|38
1614281080000|2021-02-25 19:24:40|1589.01|1582.51|1589.36|1582.86|1589.59|1583.09|1589|1582.5|36
1614281090000|2021-02-25 19:24:50|1589.35|1582.85|1587.56|1581.06|1589.35|1582.85|1587.48|1580.98|32
1614281100000|2021-02-25 19:25:00|1587.55|1581.05|1586.67|1580.17|1587.55|1581.05|1586.48|1579.98|33
1614281110000|2021-02-25 19:25:10|1586.66|1580.16|1584.82|1578.32|1586.68|1580.18|1584.81|1578.31|34
1614281120000|2021-02-25 19:25:20|1584.83|1578.33|1584.97|1578.47|1585.57|1579.07|1584.39|1577.89|39
1614281130000|2021-02-25 19:25:30|1584.9|1578.4|1583.68|1577.18|1584.9|1578.4|1583.63|1577.13|34
1614281140000|2021-02-25 19:25:40|1583.53|1577.03|1583.58|1577.08|1583.62|1577.12|1582.86|1576.36|35
1614281150000|2021-02-25 19:25:50|1583.57|1577.07|1583.19|1576.69|1583.63|1577.13|1583|1576.5|34
1614281160000|2021-02-25 19:26:00|1583.24|1576.74|1583.6|1577.1|1583.85|1577.35|1582.68|1576.18|39
1614281170000|2021-02-25 19:26:10|1583.5|1577|1583.36|1576.86|1583.56|1577.06|1583.12|1576.62|35
1614281180000|2021-02-25 19:26:20|1583.39|1576.89|1583.35|1576.85|1583.68|1577.18|1583.34|1576.84|34
1614281190000|2021-02-25 19:26:30|1583.42|1576.92|1583.66|1577.16|1583.8|1577.3|1583.1|1576.6|32
1614281200000|2021-02-25 19:26:40|1583.68|1577.18|1583.17|1576.67|1583.81|1577.31|1583.17|1576.67|31
1614281210000|2021-02-25 19:26:50|1583.16|1576.66|1584.13|1577.63|1584.42|1577.92|1583.16|1576.66|35
1614281220000|2021-02-25 19:27:00|1584.14|1577.64|1583.67|1577.17|1584.18|1577.68|1583.41|1576.91|34
1614281230000|2021-02-25 19:27:10|1583.64|1577.14|1583.84|1577.34|1583.92|1577.42|1583.37|1576.87|36
1614281240000|2021-02-25 19:27:20|1583.85|1577.35|1583.96|1577.46|1584|1577.5|1583.66|1577.16|36
1614281250000|2021-02-25 19:27:30|1584.06|1577.56|1585.26|1578.76|1585.37|1578.87|1584.06|1577.56|39
1614281260000|2021-02-25 19:27:40|1585.62|1579.12|1587|1580.5|1587|1580.5|1585.42|1578.92|39
1614281270000|2021-02-25 19:27:50|1586.98|1580.48|1589.41|1582.91|1589.41|1582.91|1586.98|1580.48|37
1614281280000|2021-02-25 19:28:00|1589.45|1582.95|1591.89|1585.39|1591.89|1585.39|1589.45|1582.95|36
1614281290000|2021-02-25 19:28:10|1591.99|1585.49|1592.49|1585.99|1592.74|1586.24|1591.79|1585.29|37
1614281300000|2021-02-25 19:28:20|1592.51|1586.01|1591.34|1584.84|1593.22|1586.72|1591.34|1584.84|35
1614281310000|2021-02-25 19:28:30|1591.46|1584.96|1592.62|1586.12|1592.62|1586.12|1591.02|1584.52|34
1614281320000|2021-02-25 19:28:40|1592.7|1586.2|1592.67|1586.17|1593.23|1586.73|1592.39|1585.89|36
1614281330000|2021-02-25 19:28:50|1592.71|1586.21|1592.66|1586.16|1593.03|1586.53|1592.53|1586.03|32
1614281340000|2021-02-25 19:29:00|1592.64|1586.14|1593.27|1586.77|1593.38|1586.88|1592.63|1586.13|32
1614281350000|2021-02-25 19:29:10|1593.26|1586.76|1592.93|1586.43|1593.26|1586.76|1592.67|1586.17|35
1614281360000|2021-02-25 19:29:20|1592.95|1586.45|1591.72|1585.22|1593.14|1586.64|1591.67|1585.17|36
1614281370000|2021-02-25 19:29:30|1591.55|1585.05|1590.41|1583.91|1591.55|1585.05|1590.41|1583.91|37
1614281380000|2021-02-25 19:29:40|1590.16|1583.66|1589.86|1583.36|1590.4|1583.9|1589.86|1583.36|35
1614281390000|2021-02-25 19:29:50|1589.87|1583.37|1590.22|1583.72|1590.66|1584.16|1589.81|1583.31|37
1614281400000|2021-02-25 19:30:00|1590.17|1583.67|1589.59|1583.09|1590.17|1583.67|1589.56|1583.06|28
1614281410000|2021-02-25 19:30:10|1589.58|1583.08|1591.75|1585.25|1591.77|1585.27|1589.36|1582.86|37
1614281420000|2021-02-25 19:30:20|1591.73|1585.23|1593.32|1586.82|1593.34|1586.84|1591.73|1585.23|37
1614281430000|2021-02-25 19:30:30|1593.34|1586.84|1594.21|1587.71|1594.7|1588.2|1593.34|1586.84|37
1614281440000|2021-02-25 19:30:40|1594.36|1587.86|1594.48|1587.98|1594.58|1588.08|1594.13|1587.63|35
1614281450000|2021-02-25 19:30:50|1594.46|1587.96|1594.83|1588.33|1594.83|1588.33|1594.25|1587.75|33
1614281460000|2021-02-25 19:31:00|1594.72|1588.22|1595.7|1589.2|1595.7|1589.2|1594.72|1588.22|31
1614281470000|2021-02-25 19:31:10|1595.69|1589.19|1597.19|1590.69|1597.34|1590.84|1595.69|1589.19|39
1614281480000|2021-02-25 19:31:20|1597.16|1590.66|1597.12|1590.62|1597.36|1590.86|1596.98|1590.48|36
1614281490000|2021-02-25 19:31:30|1597.09|1590.59|1595.9|1589.4|1597.14|1590.64|1595.84|1589.34|35
1614281500000|2021-02-25 19:31:40|1595.76|1589.26|1595|1588.5|1595.93|1589.43|1595|1588.5|36
1614281510000|2021-02-25 19:31:50|1595.01|1588.51|1593.33|1586.83|1595.01|1588.51|1592.88|1586.38|33
1614281520000|2021-02-25 19:32:00|1593.38|1586.88|1593.02|1586.52|1594.81|1588.31|1592.99|1586.49|39
1614281530000|2021-02-25 19:32:10|1593.07|1586.57|1592.97|1586.47|1593.46|1586.96|1592.27|1585.77|34
1614281540000|2021-02-25 19:32:20|1593.31|1586.81|1594.56|1588.06|1594.66|1588.16|1593.31|1586.81|36
1614281550000|2021-02-25 19:32:30|1594.63|1588.13|1594.45|1587.95|1595.72|1589.22|1594.29|1587.79|37
1614281560000|2021-02-25 19:32:40|1594.46|1587.96|1596.04|1589.54|1596.2|1589.7|1594.35|1587.85|39
1614281570000|2021-02-25 19:32:50|1595.77|1589.27|1595.46|1588.96|1596.6|1590.1|1595.42|1588.92|36
1614281580000|2021-02-25 19:33:00|1595.34|1588.84|1595.51|1589.01|1595.76|1589.26|1594.83|1588.33|39
1614281590000|2021-02-25 19:33:10|1595.47|1588.97|1596.51|1590.01|1596.51|1590.01|1595.46|1588.96|35
1614281600000|2021-02-25 19:33:20|1596.45|1589.95|1595.23|1588.73|1596.45|1589.95|1595.22|1588.72|39
1614281610000|2021-02-25 19:33:30|1595.21|1588.71|1595.37|1588.87|1595.5|1589|1594.72|1588.22|31
1614281620000|2021-02-25 19:33:40|1595.34|1588.84|1594.74|1588.24|1595.75|1589.25|1594.74|1588.24|29
1614281630000|2021-02-25 19:33:50|1594.77|1588.27|1594.49|1587.99|1594.77|1588.27|1594.22|1587.72|29
1614281640000|2021-02-25 19:34:00|1594.46|1587.96|1593.5|1587|1594.59|1588.09|1593.35|1586.85|36
1614281650000|2021-02-25 19:34:10|1593.53|1587.03|1593.87|1587.37|1594.5|1588|1593.24|1586.74|39
1614281660000|2021-02-25 19:34:20|1593.84|1587.34|1593.37|1586.87|1593.87|1587.37|1593.37|1586.87|31
1614281670000|2021-02-25 19:34:30|1593.45|1586.95|1594.24|1587.74|1594.37|1587.87|1593.36|1586.86|29
1614281680000|2021-02-25 19:34:40|1594.22|1587.72|1594.07|1587.57|1594.41|1587.91|1594.07|1587.57|30
1614281690000|2021-02-25 19:34:50|1593.95|1587.45|1593.75|1587.25|1593.95|1587.45|1593.62|1587.12|21
1614281700000|2021-02-25 19:35:00|1593.67|1587.17|1593.56|1587.06|1594.04|1587.54|1593.54|1587.04|27
1614281710000|2021-02-25 19:35:10|1593.57|1587.07|1594.33|1587.83|1594.41|1587.91|1593.55|1587.05|28
1614281720000|2021-02-25 19:35:20|1594.31|1587.81|1594.13|1587.63|1594.31|1587.81|1593.82|1587.32|35
1614281730000|2021-02-25 19:35:30|1594.16|1587.66|1594.69|1588.19|1595.05|1588.55|1594.15|1587.65|35
1614281740000|2021-02-25 19:35:40|1594.7|1588.2|1594.15|1587.65|1594.98|1588.48|1594.15|1587.65|32
1614281750000|2021-02-25 19:35:50|1594.03|1587.53|1593.08|1586.58|1594.15|1587.65|1593.08|1586.58|35
1614281760000|2021-02-25 19:36:00|1593.13|1586.63|1593.31|1586.81|1593.74|1587.24|1593.1|1586.6|34
1614281770000|2021-02-25 19:36:10|1593.26|1586.76|1593.41|1586.91|1594.14|1587.64|1593.26|1586.76|33
1614281780000|2021-02-25 19:36:20|1593.35|1586.85|1594.14|1587.64|1594.16|1587.66|1593.04|1586.54|34
1614281790000|2021-02-25 19:36:30|1594.18|1587.68|1594.29|1587.79|1594.34|1587.84|1593.9|1587.4|33
1614281800000|2021-02-25 19:36:40|1594.32|1587.82|1594.82|1588.32|1594.82|1588.32|1594.14|1587.64|33
1614281810000|2021-02-25 19:36:50|1594.97|1588.47|1595.81|1589.31|1595.85|1589.35|1594.95|1588.45|32
1614281820000|2021-02-25 19:37:00|1595.83|1589.33|1595.82|1589.32|1595.87|1589.37|1594.84|1588.34|33
1614281830000|2021-02-25 19:37:10|1595.8|1589.3|1595.39|1588.89|1596.24|1589.74|1595.24|1588.74|36
1614281840000|2021-02-25 19:37:20|1595.45|1588.95|1595.8|1589.3|1595.81|1589.31|1595.38|1588.88|34
1614281850000|2021-02-25 19:37:30|1595.81|1589.31|1595.01|1588.51|1595.82|1589.32|1595.01|1588.51|36
1614281860000|2021-02-25 19:37:40|1594.95|1588.45|1594.37|1587.87|1594.95|1588.45|1594.29|1587.79|26
1614281870000|2021-02-25 19:37:50|1594.42|1587.92|1593.97|1587.47|1594.42|1587.92|1593.94|1587.44|23
1614281880000|2021-02-25 19:38:00|1593.98|1587.48|1594.03|1587.53|1594.08|1587.58|1593.9|1587.4|15
1614281890000|2021-02-25 19:38:10|1594.02|1587.52|1593.63|1587.13|1594.36|1587.86|1593.63|1587.13|26
1614281900000|2021-02-25 19:38:20|1593.61|1587.11|1592.64|1586.14|1593.62|1587.12|1592.64|1586.14|27
1614281910000|2021-02-25 19:38:30|1592.61|1586.11|1592.72|1586.22|1592.79|1586.29|1592.51|1586.01|24
1614281920000|2021-02-25 19:38:40|1592.81|1586.31|1593.87|1587.37|1593.92|1587.42|1592.69|1586.19|31
1614281930000|2021-02-25 19:38:50|1593.92|1587.42|1593.64|1587.14|1594.4|1587.9|1593.63|1587.13|36
1614281940000|2021-02-25 19:39:00|1593.5|1587|1592.89|1586.39|1593.54|1587.04|1592.86|1586.36|29
1614281950000|2021-02-25 19:39:10|1592.9|1586.4|1592.66|1586.16|1592.96|1586.46|1592.66|1586.16|26
1614281960000|2021-02-25 19:39:20|1592.67|1586.17|1592.45|1585.95|1592.72|1586.22|1592.42|1585.92|26
1614281970000|2021-02-25 19:39:30|1592.44|1585.94|1592.37|1585.87|1592.44|1585.94|1592.27|1585.77|27
1614281980000|2021-02-25 19:39:40|1592.31|1585.81|1592.25|1585.75|1592.38|1585.88|1592.22|1585.72|19
1614281990000|2021-02-25 19:39:50|1592.28|1585.78|1592.24|1585.74|1592.32|1585.82|1591.96|1585.46|26
1614282000000|2021-02-25 19:40:00|1592.28|1585.78|1592.31|1585.81|1592.37|1585.87|1592.21|1585.71|28
1614282010000|2021-02-25 19:40:10|1592.32|1585.82|1591.41|1584.91|1592.35|1585.85|1591.32|1584.82|25
1614282020000|2021-02-25 19:40:20|1591.42|1584.92|1590.92|1584.42|1591.42|1584.92|1590.9|1584.4|24
1614282030000|2021-02-25 19:40:30|1590.91|1584.41|1591.02|1584.52|1591.2|1584.7|1590.8|1584.3|33
1614282040000|2021-02-25 19:40:40|1591.05|1584.55|1591.75|1585.25|1591.87|1585.37|1591.04|1584.54|36
1614282050000|2021-02-25 19:40:50|1591.88|1585.38|1591.87|1585.37|1591.91|1585.41|1591.74|1585.24|19
1614282060000|2021-02-25 19:41:00|1591.83|1585.33|1591.3|1584.8|1591.83|1585.33|1591.3|1584.8|23
1614282070000|2021-02-25 19:41:10|1591.33|1584.83|1591.2|1584.7|1591.34|1584.84|1591.19|1584.69|21
1614282080000|2021-02-25 19:41:20|1591.15|1584.65|1591.01|1584.51|1591.2|1584.7|1590.83|1584.33|29
1614282090000|2021-02-25 19:41:30|1591.04|1584.54|1592.07|1585.57|1592.11|1585.61|1591.04|1584.54|29
1614282100000|2021-02-25 19:41:40|1592.03|1585.53|1593.46|1586.96|1593.46|1586.96|1592.03|1585.53|28
1614282110000|2021-02-25 19:41:50|1593.47|1586.97|1595.87|1589.37|1595.87|1589.37|1593.47|1586.97|38
1614282120000|2021-02-25 19:42:00|1595.89|1589.39|1593.53|1587.03|1596.14|1589.64|1593.36|1586.86|36
1614282130000|2021-02-25 19:42:10|1593.61|1587.11|1594.5|1588|1595.03|1588.53|1593.61|1587.11|38
1614282140000|2021-02-25 19:42:20|1594.39|1587.89|1594.48|1587.98|1595.08|1588.58|1594.39|1587.89|33
1614282150000|2021-02-25 19:42:30|1594.38|1587.88|1594.32|1587.82|1594.92|1588.42|1594.29|1587.79|34
1614282160000|2021-02-25 19:42:40|1594.31|1587.81|1593.59|1587.09|1594.8|1588.3|1593.59|1587.09|35
1614282170000|2021-02-25 19:42:50|1593.57|1587.07|1593.2|1586.7|1593.7|1587.2|1593.16|1586.66|32
1614282180000|2021-02-25 19:43:00|1593.09|1586.59|1592.66|1586.16|1593.27|1586.77|1592.56|1586.06|34
1614282190000|2021-02-25 19:43:10|1592.63|1586.13|1591.08|1584.58|1592.63|1586.13|1591.08|1584.58|34
1614282200000|2021-02-25 19:43:20|1591.1|1584.6|1591.14|1584.64|1591.67|1585.17|1591.07|1584.57|24
1614282210000|2021-02-25 19:43:30|1591.16|1584.66|1590.92|1584.42|1591.99|1585.49|1590.89|1584.39|28
1614282220000|2021-02-25 19:43:40|1590.97|1584.47|1590.33|1583.83|1591.09|1584.59|1590.26|1583.76|32
1614282230000|2021-02-25 19:43:50|1590.37|1583.87|1590.47|1583.97|1590.63|1584.13|1590.37|1583.87|26
1614282240000|2021-02-25 19:44:00|1590.48|1583.98|1590.4|1583.9|1590.5|1584|1590.07|1583.57|30
1614282250000|2021-02-25 19:44:10|1590.57|1584.07|1591.19|1584.69|1591.23|1584.73|1590.52|1584.02|30
1614282260000|2021-02-25 19:44:20|1591.25|1584.75|1592.01|1585.51|1592.08|1585.58|1591.25|1584.75|33
1614282270000|2021-02-25 19:44:30|1592.11|1585.61|1592.2|1585.7|1592.21|1585.71|1592.08|1585.58|12
1614282280000|2021-02-25 19:44:40|1592.22|1585.72|1592.89|1586.39|1592.9|1586.4|1591.79|1585.29|31
1614282290000|2021-02-25 19:44:50|1592.86|1586.36|1593.64|1587.14|1593.72|1587.22|1592.85|1586.35|35
1614282300000|2021-02-25 19:45:00|1593.63|1587.13|1593.65|1587.15|1593.79|1587.29|1593.6|1587.1|27
1614282310000|2021-02-25 19:45:10|1593.63|1587.13|1593.83|1587.33|1593.84|1587.34|1593.57|1587.07|22
1614282320000|2021-02-25 19:45:20|1593.86|1587.36|1593.69|1587.19|1593.93|1587.43|1593.64|1587.14|21
1614282330000|2021-02-25 19:45:30|1593.68|1587.18|1593.77|1587.27|1593.82|1587.32|1593.62|1587.12|27
1614282340000|2021-02-25 19:45:40|1593.97|1587.47|1594.06|1587.56|1594.32|1587.82|1593.97|1587.47|21
1614282350000|2021-02-25 19:45:50|1594.07|1587.57|1594.01|1587.51|1594.07|1587.57|1593.74|1587.24|23
1614282360000|2021-02-25 19:46:00|1594.02|1587.52|1593.72|1587.22|1594.03|1587.53|1593.72|1587.22|25
1614282370000|2021-02-25 19:46:10|1593.71|1587.21|1593.67|1587.17|1593.74|1587.24|1593.18|1586.68|30
1614282380000|2021-02-25 19:46:20|1593.69|1587.19|1593.94|1587.44|1593.95|1587.45|1593.35|1586.85|27
1614282390000|2021-02-25 19:46:30|1593.89|1587.39|1593.35|1586.85|1593.89|1587.39|1593.14|1586.64|32
1614282400000|2021-02-25 19:46:40|1593.34|1586.84|1592.76|1586.26|1593.37|1586.87|1592.74|1586.24|26
1614282410000|2021-02-25 19:46:50|1592.74|1586.24|1592.96|1586.46|1593.01|1586.51|1592.73|1586.23|23
1614282420000|2021-02-25 19:47:00|1592.95|1586.45|1592.72|1586.22|1593.05|1586.55|1592.72|1586.22|28
1614282430000|2021-02-25 19:47:10|1592.84|1586.34|1592.9|1586.4|1593.05|1586.55|1592.83|1586.33|27
1614282440000|2021-02-25 19:47:20|1592.97|1586.47|1593.34|1586.84|1593.34|1586.84|1592.91|1586.41|25
1614282450000|2021-02-25 19:47:30|1593.35|1586.85|1593.22|1586.72|1593.65|1587.15|1593.14|1586.64|30
1614282460000|2021-02-25 19:47:40|1593.17|1586.67|1593.02|1586.52|1593.24|1586.74|1592.96|1586.46|27
1614282470000|2021-02-25 19:47:50|1593.03|1586.53|1592.36|1585.86|1593.6|1587.1|1592.2|1585.7|28
1614282480000|2021-02-25 19:48:00|1592.35|1585.85|1592.68|1586.18|1592.69|1586.19|1592.32|1585.82|36
1614282490000|2021-02-25 19:48:10|1592.65|1586.15|1592.9|1586.4|1592.93|1586.43|1592.59|1586.09|34
1614282500000|2021-02-25 19:48:20|1592.92|1586.42|1592.75|1586.25|1593.16|1586.66|1592.75|1586.25|35
1614282510000|2021-02-25 19:48:30|1592.79|1586.29|1592.74|1586.24|1592.9|1586.4|1592.74|1586.24|32
1614282520000|2021-02-25 19:48:40|1592.83|1586.33|1592.88|1586.38|1592.93|1586.43|1592.7|1586.2|32
1614282530000|2021-02-25 19:48:50|1592.84|1586.34|1592.94|1586.44|1592.97|1586.47|1592.83|1586.33|30
1614282540000|2021-02-25 19:49:00|1592.91|1586.41|1592.43|1585.93|1592.91|1586.41|1592.31|1585.81|19
1614282550000|2021-02-25 19:49:10|1592.44|1585.94|1592.5|1586|1592.57|1586.07|1592.43|1585.93|31
1614282560000|2021-02-25 19:49:20|1592.52|1586.02|1592.3|1585.8|1592.56|1586.06|1592.26|1585.76|20
1614282570000|2021-02-25 19:49:30|1592.22|1585.72|1592.17|1585.67|1592.34|1585.84|1592.17|1585.67|15
1614282580000|2021-02-25 19:49:40|1592.19|1585.69|1591.8|1585.3|1592.19|1585.69|1591.8|1585.3|32
1614282590000|2021-02-25 19:49:50|1591.77|1585.27|1591.64|1585.14|1591.9|1585.4|1591.57|1585.07|31
1614282600000|2021-02-25 19:50:00|1591.72|1585.22|1591.79|1585.29|1591.79|1585.29|1591.65|1585.15|26
1614282610000|2021-02-25 19:50:10|1591.78|1585.28|1592.06|1585.56|1592.09|1585.59|1591.63|1585.13|27
1614282620000|2021-02-25 19:50:20|1592.08|1585.58|1592.25|1585.75|1592.32|1585.82|1592.06|1585.56|22
1614282630000|2021-02-25 19:50:30|1592.24|1585.74|1592.62|1586.12|1592.62|1586.12|1592.24|1585.74|17
1614282640000|2021-02-25 19:50:40|1592.61|1586.11|1592.13|1585.63|1592.61|1586.11|1592.03|1585.53|26
1614282650000|2021-02-25 19:50:50|1592.09|1585.59|1592.22|1585.72|1592.44|1585.94|1592.06|1585.56|25
1614282660000|2021-02-25 19:51:00|1592.25|1585.75|1592.75|1586.25|1592.77|1586.27|1592.25|1585.75|17
1614282670000|2021-02-25 19:51:10|1592.77|1586.27|1592.58|1586.08|1592.81|1586.31|1592.44|1585.94|14
1614282680000|2021-02-25 19:51:20|1592.55|1586.05|1592.71|1586.21|1592.71|1586.21|1592.5|1586|15
1614282690000|2021-02-25 19:51:30|1592.88|1586.38|1593.26|1586.76|1593.32|1586.82|1592.88|1586.38|31
1614282700000|2021-02-25 19:51:40|1593.28|1586.78|1593.93|1587.43|1593.93|1587.43|1593.28|1586.78|22
1614282710000|2021-02-25 19:51:50|1593.92|1587.42|1594.07|1587.57|1594.24|1587.74|1593.73|1587.23|35
1614282720000|2021-02-25 19:52:00|1594.06|1587.56|1594.91|1588.41|1594.98|1588.48|1594.06|1587.56|37
1614282730000|2021-02-25 19:52:10|1595.01|1588.51|1595.83|1589.33|1595.92|1589.42|1594.89|1588.39|28
1614282740000|2021-02-25 19:52:20|1595.82|1589.32|1597.39|1590.89|1597.45|1590.95|1595.81|1589.31|36
1614282750000|2021-02-25 19:52:30|1597.43|1590.93|1597.84|1591.34|1597.84|1591.34|1597.43|1590.93|31
1614282760000|2021-02-25 19:52:40|1597.9|1591.4|1595.96|1589.46|1597.95|1591.45|1595.96|1589.46|27
1614282770000|2021-02-25 19:52:50|1595.97|1589.47|1596.32|1589.82|1596.35|1589.85|1595.71|1589.21|36
1614282780000|2021-02-25 19:53:00|1596.35|1589.85|1595.52|1589.02|1596.35|1589.85|1595.51|1589.01|29
1614282790000|2021-02-25 19:53:10|1595.53|1589.03|1595.58|1589.08|1595.66|1589.16|1595.42|1588.92|31
1614282800000|2021-02-25 19:53:20|1595.56|1589.06|1595.62|1589.12|1595.87|1589.37|1595.49|1588.99|29
1614282810000|2021-02-25 19:53:30|1595.6|1589.1|1595.26|1588.76|1595.76|1589.26|1595.26|1588.76|31
1614282820000|2021-02-25 19:53:40|1595.25|1588.75|1594.46|1587.96|1595.25|1588.75|1594.46|1587.96|33
1614282830000|2021-02-25 19:53:50|1594.35|1587.85|1594.38|1587.88|1594.46|1587.96|1593.81|1587.31|37
1614282840000|2021-02-25 19:54:00|1594.42|1587.92|1593.7|1587.2|1594.51|1588.01|1593.44|1586.94|30
1614282850000|2021-02-25 19:54:10|1593.72|1587.22|1592.51|1586.01|1593.72|1587.22|1592.51|1586.01|30
1614282860000|2021-02-25 19:54:20|1592.52|1586.02|1592.83|1586.33|1592.83|1586.33|1592.42|1585.92|26
1614282870000|2021-02-25 19:54:30|1592.81|1586.31|1592.63|1586.13|1592.82|1586.32|1592.59|1586.09|19
1614282880000|2021-02-25 19:54:40|1592.64|1586.14|1592.37|1585.87|1592.67|1586.17|1592.35|1585.85|26
1614282890000|2021-02-25 19:54:50|1592.36|1585.86|1592.37|1585.87|1592.48|1585.98|1592.34|1585.84|29
1614282900000|2021-02-25 19:55:00|1592.36|1585.86|1591.76|1585.26|1592.36|1585.86|1591.66|1585.16|30
1614282910000|2021-02-25 19:55:10|1591.77|1585.27|1591.9|1585.4|1591.91|1585.41|1591.47|1584.97|27
1614282920000|2021-02-25 19:55:20|1591.89|1585.39|1591.81|1585.31|1592.34|1585.84|1591.81|1585.31|32
1614282930000|2021-02-25 19:55:30|1591.8|1585.3|1591.32|1584.82|1592.02|1585.52|1591.32|1584.82|31
1614282940000|2021-02-25 19:55:40|1591.35|1584.85|1590.56|1584.06|1591.36|1584.86|1590.56|1584.06|27
1614282950000|2021-02-25 19:55:50|1590.55|1584.05|1590.27|1583.77|1590.64|1584.14|1590.25|1583.75|32
1614282960000|2021-02-25 19:56:00|1590.31|1583.81|1590.33|1583.83|1590.44|1583.94|1590.16|1583.66|28
1614282970000|2021-02-25 19:56:10|1590.35|1583.85|1590.13|1583.63|1590.39|1583.89|1590.09|1583.59|24
1614282980000|2021-02-25 19:56:20|1590.32|1583.82|1590.46|1583.96|1590.73|1584.23|1590.11|1583.61|35
1614282990000|2021-02-25 19:56:30|1590.47|1583.97|1590.12|1583.62|1590.47|1583.97|1590.11|1583.61|28
1614283000000|2021-02-25 19:56:40|1590.11|1583.61|1589.86|1583.36|1590.13|1583.63|1589.7|1583.2|26
1614283010000|2021-02-25 19:56:50|1589.85|1583.35|1590.24|1583.74|1590.26|1583.76|1589.85|1583.35|30
1614283020000|2021-02-25 19:57:00|1590.23|1583.73|1589.55|1583.05|1590.23|1583.73|1589.53|1583.03|29
1614283030000|2021-02-25 19:57:10|1589.59|1583.09|1590.1|1583.6|1590.11|1583.61|1589.43|1582.93|26
1614283040000|2021-02-25 19:57:20|1590.14|1583.64|1589.74|1583.24|1590.43|1583.93|1589.67|1583.17|33
1614283050000|2021-02-25 19:57:30|1589.66|1583.16|1589.51|1583.01|1589.73|1583.23|1589.51|1583.01|25
1614283060000|2021-02-25 19:57:40|1589.52|1583.02|1590|1583.5|1590|1583.5|1589.45|1582.95|30
1614283070000|2021-02-25 19:57:50|1589.98|1583.48|1589.48|1582.98|1590.06|1583.56|1589.48|1582.98|27
1614283080000|2021-02-25 19:58:00|1589.47|1582.97|1589.4|1582.9|1589.56|1583.06|1588.96|1582.46|34
1614283090000|2021-02-25 19:58:10|1589.43|1582.93|1589.99|1583.49|1590.15|1583.65|1589.34|1582.84|30
1614283100000|2021-02-25 19:58:20|1589.98|1583.48|1589.26|1582.76|1590.02|1583.52|1589.15|1582.65|28
1614283110000|2021-02-25 19:58:30|1589.24|1582.74|1589.58|1583.08|1589.62|1583.12|1589.24|1582.74|26
1614283120000|2021-02-25 19:58:40|1589.54|1583.04|1589.77|1583.27|1589.77|1583.27|1589.39|1582.89|24
1614283130000|2021-02-25 19:58:50|1589.85|1583.35|1590.3|1583.8|1590.3|1583.8|1589.74|1583.24|29
1614283140000|2021-02-25 19:59:00|1590.31|1583.81|1589.78|1583.28|1590.45|1583.95|1589.78|1583.28|27
1614283150000|2021-02-25 19:59:10|1589.84|1583.34|1589.5|1583|1589.84|1583.34|1589.31|1582.81|21
1614283160000|2021-02-25 19:59:20|1589.41|1582.91|1589.42|1582.92|1589.6|1583.1|1589.29|1582.79|32
1614283170000|2021-02-25 19:59:30|1589.27|1582.77|1589.66|1583.16|1589.69|1583.19|1589.2|1582.7|24
1614283180000|2021-02-25 19:59:40|1589.67|1583.17|1589.49|1582.99|1589.79|1583.29|1589.47|1582.97|28
1614283190000|2021-02-25 19:59:50|1589.45|1582.95|1589.48|1582.98|1589.52|1583.02|1589.42|1582.92|22
1614283200000|2021-02-25 20:00:00|1589.45|1582.95|1588.87|1582.37|1589.48|1582.98|1588.68|1582.18|34
1614283210000|2021-02-25 20:00:10|1588.85|1582.35|1589.36|1582.86|1589.41|1582.91|1588.75|1582.25|34
1614283220000|2021-02-25 20:00:20|1589.37|1582.87|1589.12|1582.62|1589.37|1582.87|1588.91|1582.41|32
1614283230000|2021-02-25 20:00:30|1589.16|1582.66|1589.08|1582.58|1589.2|1582.7|1589.05|1582.55|24
1614283240000|2021-02-25 20:00:40|1589.07|1582.57|1589.07|1582.57|1589.14|1582.64|1588.45|1581.95|32
1614283250000|2021-02-25 20:00:50|1589.05|1582.55|1588.76|1582.26|1589.24|1582.74|1588.73|1582.23|24
1614283260000|2021-02-25 20:01:00|1588.75|1582.25|1588.46|1581.96|1589.14|1582.64|1588.41|1581.91|36
1614283270000|2021-02-25 20:01:10|1588.45|1581.95|1589.19|1582.69|1589.19|1582.69|1588.41|1581.91|26
1614283280000|2021-02-25 20:01:20|1589.21|1582.71|1590.2|1583.7|1590.26|1583.76|1589.02|1582.52|32
1614283290000|2021-02-25 20:01:30|1590.04|1583.54|1589.38|1582.88|1590.04|1583.54|1589.19|1582.69|38
1614283300000|2021-02-25 20:01:40|1589.44|1582.94|1590.34|1583.84|1590.34|1583.84|1589.44|1582.94|31
1614283310000|2021-02-25 20:01:50|1590.31|1583.81|1589.82|1583.32|1590.62|1584.12|1589.82|1583.32|33
1614283320000|2021-02-25 20:02:00|1589.75|1583.25|1588.07|1581.57|1589.75|1583.25|1588.06|1581.56|37
1614283330000|2021-02-25 20:02:10|1588.1|1581.6|1587.6|1581.1|1588.42|1581.92|1587.59|1581.09|37
1614283340000|2021-02-25 20:02:20|1587.61|1581.11|1587.13|1580.63|1587.93|1581.43|1587.13|1580.63|38
1614283350000|2021-02-25 20:02:30|1587.07|1580.57|1587.14|1580.64|1587.14|1580.64|1586.41|1579.91|38
1614283360000|2021-02-25 20:02:40|1587.17|1580.67|1587.53|1581.03|1587.67|1581.17|1587.03|1580.53|34
1614283370000|2021-02-25 20:02:50|1587.52|1581.02|1587.07|1580.57|1587.52|1581.02|1586.91|1580.41|34
1614283380000|2021-02-25 20:03:00|1587|1580.5|1585.27|1578.77|1587.03|1580.53|1585.2|1578.7|34
1614283390000|2021-02-25 20:03:10|1585.28|1578.78|1584.39|1577.89|1585.28|1578.78|1584.29|1577.79|33
1614283400000|2021-02-25 20:03:20|1584.17|1577.67|1584.36|1577.86|1584.48|1577.98|1583.82|1577.32|31
1614283410000|2021-02-25 20:03:30|1584.48|1577.98|1583.76|1577.26|1584.52|1578.02|1583.71|1577.21|31
1614283420000|2021-02-25 20:03:40|1583.78|1577.28|1584.06|1577.56|1584.34|1577.84|1583.78|1577.28|36
1614283430000|2021-02-25 20:03:50|1584.07|1577.57|1584.39|1577.89|1584.69|1578.19|1584.06|1577.56|33
1614283440000|2021-02-25 20:04:00|1584.45|1577.95|1586.59|1580.09|1586.59|1580.09|1584.45|1577.95|33
1614283450000|2021-02-25 20:04:10|1586.6|1580.1|1586.34|1579.84|1587.13|1580.63|1586.14|1579.64|37
1614283460000|2021-02-25 20:04:20|1586.59|1580.09|1587.16|1580.66|1587.6|1581.1|1586.59|1580.09|36
1614283470000|2021-02-25 20:04:30|1587.17|1580.67|1585.68|1579.18|1587.22|1580.72|1585.68|1579.18|38
1614283480000|2021-02-25 20:04:40|1585.67|1579.17|1584.74|1578.24|1585.67|1579.17|1584.64|1578.14|38
1614283490000|2021-02-25 20:04:50|1584.66|1578.16|1584.83|1578.33|1585.17|1578.67|1584.61|1578.11|39
1614283500000|2021-02-25 20:05:00|1584.8|1578.3|1584.58|1578.08|1585.23|1578.73|1584.58|1578.08|32
1614283510000|2021-02-25 20:05:10|1584.66|1578.16|1585.11|1578.61|1585.19|1578.69|1584.66|1578.16|27
1614283520000|2021-02-25 20:05:20|1585.09|1578.59|1584.35|1577.85|1585.18|1578.68|1584.34|1577.84|32
1614283530000|2021-02-25 20:05:30|1584.29|1577.79|1584.22|1577.72|1584.31|1577.81|1583.84|1577.34|31
1614283540000|2021-02-25 20:05:40|1584.41|1577.91|1584.62|1578.12|1584.65|1578.15|1584.33|1577.83|30
1614283550000|2021-02-25 20:05:50|1584.57|1578.07|1584.74|1578.24|1585.14|1578.64|1584.57|1578.07|34
1614283560000|2021-02-25 20:06:00|1584.71|1578.21|1584.52|1578.02|1585.07|1578.57|1584.41|1577.91|38
1614283570000|2021-02-25 20:06:10|1584.51|1578.01|1581.61|1575.11|1584.51|1578.01|1581.14|1574.64|39
1614283580000|2021-02-25 20:06:20|1581.6|1575.1|1582.76|1576.26|1583.06|1576.56|1581.6|1575.1|33
1614283590000|2021-02-25 20:06:30|1582.68|1576.18|1582.23|1575.73|1582.76|1576.26|1582.17|1575.67|33
1614283600000|2021-02-25 20:06:40|1582.13|1575.63|1582.33|1575.83|1582.53|1576.03|1581.96|1575.46|37
1614283610000|2021-02-25 20:06:50|1582.43|1575.93|1580.1|1573.6|1582.43|1575.93|1580.1|1573.6|37
1614283620000|2021-02-25 20:07:00|1580.06|1573.56|1580.7|1574.2|1581.25|1574.75|1580.06|1573.56|33
1614283630000|2021-02-25 20:07:10|1580.79|1574.29|1580.21|1573.71|1581.2|1574.7|1580.14|1573.64|36
1614283640000|2021-02-25 20:07:20|1580.2|1573.7|1579.47|1572.97|1580.27|1573.77|1579.47|1572.97|31
1614283650000|2021-02-25 20:07:30|1579.6|1573.1|1579.34|1572.84|1579.96|1573.46|1579.34|1572.84|34
1614283660000|2021-02-25 20:07:40|1579.32|1572.82|1579.58|1573.08|1579.93|1573.43|1579.32|1572.82|32
1614283670000|2021-02-25 20:07:50|1579.52|1573.02|1579.05|1572.55|1579.58|1573.08|1579.05|1572.55|33
1614283680000|2021-02-25 20:08:00|1579.04|1572.54|1578.08|1571.58|1579.04|1572.54|1578.08|1571.58|27
1614283690000|2021-02-25 20:08:10|1577.95|1571.45|1577.34|1570.84|1578.08|1571.58|1577.22|1570.72|31
1614283700000|2021-02-25 20:08:20|1577.31|1570.81|1576.41|1569.91|1577.91|1571.41|1576.41|1569.91|38
1614283710000|2021-02-25 20:08:30|1576.54|1570.04|1574.83|1568.33|1576.56|1570.06|1574.83|1568.33|32
1614283720000|2021-02-25 20:08:40|1574.73|1568.23|1574.65|1568.15|1575.45|1568.95|1574.65|1568.15|37
1614283730000|2021-02-25 20:08:50|1574.69|1568.19|1573.79|1567.29|1574.81|1568.31|1573.75|1567.25|35
1614283740000|2021-02-25 20:09:00|1573.77|1567.27|1573.62|1567.12|1573.96|1567.46|1573.62|1567.12|28
1614283750000|2021-02-25 20:09:10|1573.69|1567.19|1572.59|1566.09|1573.72|1567.22|1572.57|1566.07|36
1614283760000|2021-02-25 20:09:20|1572.56|1566.06|1570.58|1564.08|1572.56|1566.06|1570.58|1564.08|36
1614283770000|2021-02-25 20:09:30|1570.65|1564.15|1570.83|1564.33|1570.99|1564.49|1570.65|1564.15|32
1614283780000|2021-02-25 20:09:40|1570.81|1564.31|1569.72|1563.22|1570.83|1564.33|1569.71|1563.21|33
1614283790000|2021-02-25 20:09:50|1569.73|1563.23|1569.03|1562.53|1570.01|1563.51|1569.03|1562.53|33
1614283800000|2021-02-25 20:10:00|1569.07|1562.57|1570.19|1563.69|1570.19|1563.69|1568.91|1562.41|31
1614283810000|2021-02-25 20:10:10|1570.22|1563.72|1572.05|1565.55|1572.05|1565.55|1570.03|1563.53|31
1614283820000|2021-02-25 20:10:20|1572.07|1565.57|1572.43|1565.93|1573.26|1566.76|1572.07|1565.57|33
1614283830000|2021-02-25 20:10:30|1572.45|1565.95|1570.24|1563.74|1572.45|1565.95|1570.24|1563.74|38
1614283840000|2021-02-25 20:10:40|1570.12|1563.62|1570.72|1564.22|1570.73|1564.23|1569.59|1563.09|37
1614283850000|2021-02-25 20:10:50|1570.86|1564.36|1571.83|1565.33|1572.39|1565.89|1570.86|1564.36|40
1614283860000|2021-02-25 20:11:00|1572.31|1565.81|1571.17|1564.67|1572.74|1566.24|1571.17|1564.67|39
1614283870000|2021-02-25 20:11:10|1571.12|1564.62|1570.99|1564.49|1571.78|1565.28|1570.77|1564.27|38
1614283880000|2021-02-25 20:11:20|1571.21|1564.71|1570.73|1564.23|1571.46|1564.96|1570.32|1563.82|36
1614283890000|2021-02-25 20:11:30|1570.77|1564.27|1570.45|1563.95|1571.34|1564.84|1570.02|1563.52|37
1614283900000|2021-02-25 20:11:40|1570.39|1563.89|1569.47|1562.97|1570.39|1563.89|1569.43|1562.93|35
1614283910000|2021-02-25 20:11:50|1569.65|1563.15|1566.37|1559.87|1569.78|1563.28|1566.37|1559.87|36
1614283920000|2021-02-25 20:12:00|1566.32|1559.82|1567.11|1560.61|1567.57|1561.07|1565.99|1559.49|39
1614283930000|2021-02-25 20:12:10|1567.19|1560.69|1568.33|1561.83|1568.33|1561.83|1567.17|1560.67|38
1614283940000|2021-02-25 20:12:20|1568.32|1561.82|1569.14|1562.64|1569.14|1562.64|1567.9|1561.4|34
1614283950000|2021-02-25 20:12:30|1569.24|1562.74|1569.78|1563.28|1570.1|1563.6|1569.23|1562.73|38
1614283960000|2021-02-25 20:12:40|1569.74|1563.24|1567.52|1561.02|1569.74|1563.24|1567.52|1561.02|39
1614283970000|2021-02-25 20:12:50|1567.29|1560.79|1567.29|1560.79|1567.58|1561.08|1566.74|1560.24|33
1614283980000|2021-02-25 20:13:00|1567.27|1560.77|1566.72|1560.22|1567.69|1561.19|1566.72|1560.22|34
1614283990000|2021-02-25 20:13:10|1566.77|1560.27|1567.3|1560.8|1567.66|1561.16|1566.75|1560.25|35
1614284000000|2021-02-25 20:13:20|1567.31|1560.81|1568.61|1562.11|1568.67|1562.17|1567.31|1560.81|37
1614284010000|2021-02-25 20:13:30|1568.62|1562.12|1568.77|1562.27|1568.77|1562.27|1567.6|1561.1|36
1614284020000|2021-02-25 20:13:40|1568.82|1562.32|1569.74|1563.24|1569.74|1563.24|1568.82|1562.32|28
1614284030000|2021-02-25 20:13:50|1569.78|1563.28|1570.71|1564.21|1570.71|1564.21|1569.62|1563.12|20
1614284040000|2021-02-25 20:14:00|1570.87|1564.37|1571.45|1564.95|1571.48|1564.98|1570.87|1564.37|33
1614284050000|2021-02-25 20:14:10|1571.42|1564.92|1571.61|1565.11|1571.82|1565.32|1571.27|1564.77|33
1614284060000|2021-02-25 20:14:20|1571.69|1565.19|1570.98|1564.48|1571.7|1565.2|1570.71|1564.21|28
1614284070000|2021-02-25 20:14:30|1570.72|1564.22|1568.52|1562.02|1570.97|1564.47|1568.52|1562.02|39
1614284080000|2021-02-25 20:14:40|1568.5|1562|1567.27|1560.77|1568.59|1562.09|1567.26|1560.76|31
1614284090000|2021-02-25 20:14:50|1567.11|1560.61|1567.56|1561.06|1567.56|1561.06|1566.82|1560.32|31
1614284100000|2021-02-25 20:15:00|1567.6|1561.1|1567.76|1561.26|1567.76|1561.26|1567.14|1560.64|33
1614284110000|2021-02-25 20:15:10|1567.93|1561.43|1568.71|1562.21|1569.05|1562.55|1567.85|1561.35|32
1614284120000|2021-02-25 20:15:20|1568.8|1562.3|1568.54|1562.04|1568.8|1562.3|1567.72|1561.22|38
1614284130000|2021-02-25 20:15:30|1568.84|1562.34|1567.62|1561.12|1568.94|1562.44|1567.58|1561.08|35
1614284140000|2021-02-25 20:15:40|1567.64|1561.14|1566.48|1559.98|1567.64|1561.14|1566.35|1559.85|36
1614284150000|2021-02-25 20:15:50|1566.51|1560.01|1566.96|1560.46|1567.01|1560.51|1566.34|1559.84|33
1614284160000|2021-02-25 20:16:00|1566.91|1560.41|1568.59|1562.09|1568.81|1562.31|1566.68|1560.18|34
1614284170000|2021-02-25 20:16:10|1568.43|1561.93|1569.02|1562.52|1569.45|1562.95|1568.29|1561.79|38
1614284180000|2021-02-25 20:16:20|1569.04|1562.54|1568.86|1562.36|1569.19|1562.69|1568.47|1561.97|31
1614284190000|2021-02-25 20:16:30|1568.66|1562.16|1568.69|1562.19|1569.22|1562.72|1568.14|1561.64|38
1614284200000|2021-02-25 20:16:40|1568.68|1562.18|1569.66|1563.16|1569.66|1563.16|1568.68|1562.18|36
1614284210000|2021-02-25 20:16:50|1569.64|1563.14|1570.77|1564.27|1570.86|1564.36|1569.46|1562.96|29
1614284220000|2021-02-25 20:17:00|1570.78|1564.28|1571.01|1564.51|1571.1|1564.6|1570.6|1564.1|30
1614284230000|2021-02-25 20:17:10|1570.97|1564.47|1572.34|1565.84|1572.34|1565.84|1570.97|1564.47|32
1614284240000|2021-02-25 20:17:20|1572.36|1565.86|1572|1565.5|1572.58|1566.08|1572|1565.5|31
1614284250000|2021-02-25 20:17:30|1571.81|1565.31|1571.45|1564.95|1571.81|1565.31|1571.44|1564.94|29
1614284260000|2021-02-25 20:17:40|1571.42|1564.92|1571.73|1565.23|1571.74|1565.24|1570.84|1564.34|36
1614284270000|2021-02-25 20:17:50|1571.65|1565.15|1572.54|1566.04|1572.54|1566.04|1571.53|1565.03|33
1614284280000|2021-02-25 20:18:00|1572.57|1566.07|1572.39|1565.89|1572.57|1566.07|1572.27|1565.77|24
1614284290000|2021-02-25 20:18:10|1572.4|1565.9|1571.36|1564.86|1572.51|1566.01|1571.19|1564.69|31
1614284300000|2021-02-25 20:18:20|1571.39|1564.89|1570.57|1564.07|1571.41|1564.91|1570.56|1564.06|36
1614284310000|2021-02-25 20:18:30|1570.42|1563.92|1570.25|1563.75|1571.17|1564.67|1570.23|1563.73|36
1614284320000|2021-02-25 20:18:40|1570.24|1563.74|1570.2|1563.7|1570.42|1563.92|1570.03|1563.53|34
1614284330000|2021-02-25 20:18:50|1570.18|1563.68|1570.25|1563.75|1570.31|1563.81|1570.04|1563.54|28
1614284340000|2021-02-25 20:19:00|1570.21|1563.71|1571.06|1564.56|1571.08|1564.58|1570.15|1563.65|34
1614284350000|2021-02-25 20:19:10|1571.05|1564.55|1570.89|1564.39|1571.05|1564.55|1570.73|1564.23|37
1614284360000|2021-02-25 20:19:20|1570.93|1564.43|1570.31|1563.81|1570.93|1564.43|1570.23|1563.73|33
1614284370000|2021-02-25 20:19:30|1570.34|1563.84|1570.54|1564.04|1570.63|1564.13|1570.25|1563.75|28
1614284380000|2021-02-25 20:19:40|1570.51|1564.01|1570.03|1563.53|1570.64|1564.14|1570.03|1563.53|22
1614284390000|2021-02-25 20:19:50|1570.02|1563.52|1569.41|1562.91|1570.02|1563.52|1569.28|1562.78|23
1614284400000|2021-02-25 20:20:00|1569.45|1562.95|1569.12|1562.62|1569.49|1562.99|1569.09|1562.59|15
1614284410000|2021-02-25 20:20:10|1569.11|1562.61|1570.41|1563.91|1570.42|1563.92|1569.09|1562.59|33
1614284420000|2021-02-25 20:20:20|1570.4|1563.9|1570.5|1564|1570.5|1564|1570.24|1563.74|33
1614284430000|2021-02-25 20:20:30|1570.58|1564.08|1571.53|1565.03|1571.53|1565.03|1570.58|1564.08|36
1614284440000|2021-02-25 20:20:40|1571.54|1565.04|1570.5|1564|1571.54|1565.04|1570.41|1563.91|29
1614284450000|2021-02-25 20:20:50|1570.53|1564.03|1572.31|1565.81|1572.31|1565.81|1570.49|1563.99|36
1614284460000|2021-02-25 20:21:00|1572.32|1565.82|1571.72|1565.22|1572.32|1565.82|1571.7|1565.2|30
1614284470000|2021-02-25 20:21:10|1571.77|1565.27|1571.95|1565.45|1572.24|1565.74|1571.65|1565.15|33
1614284480000|2021-02-25 20:21:20|1571.96|1565.46|1573.49|1566.99|1573.51|1567.01|1571.93|1565.43|36
1614284490000|2021-02-25 20:21:30|1573.41|1566.91|1573.58|1567.08|1573.58|1567.08|1573.31|1566.81|28
1614284500000|2021-02-25 20:21:40|1573.6|1567.1|1572.91|1566.41|1574.04|1567.54|1572.63|1566.13|37
1614284510000|2021-02-25 20:21:50|1572.98|1566.48|1572.99|1566.49|1573.03|1566.53|1572.71|1566.21|30
1614284520000|2021-02-25 20:22:00|1573.11|1566.61|1573.48|1566.98|1573.48|1566.98|1573.01|1566.51|30
1614284530000|2021-02-25 20:22:10|1573.49|1566.99|1574.65|1568.15|1574.7|1568.2|1573.39|1566.89|25
1614284540000|2021-02-25 20:22:20|1574.64|1568.14|1576.34|1569.84|1576.42|1569.92|1574.64|1568.14|28
1614284550000|2021-02-25 20:22:30|1576.32|1569.82|1577.75|1571.25|1577.75|1571.25|1576.32|1569.82|35
1614284560000|2021-02-25 20:22:40|1577.77|1571.27|1578.9|1572.4|1578.92|1572.42|1577.73|1571.23|32
1614284570000|2021-02-25 20:22:50|1578.87|1572.37|1579.36|1572.86|1579.38|1572.88|1578.85|1572.35|31
1614284580000|2021-02-25 20:23:00|1579.35|1572.85|1580.6|1574.1|1580.6|1574.1|1579.35|1572.85|27
1614284590000|2021-02-25 20:23:10|1580.65|1574.15|1580.93|1574.43|1580.93|1574.43|1580.63|1574.13|25
1614284600000|2021-02-25 20:23:20|1580.91|1574.41|1581.61|1575.11|1581.77|1575.27|1580.91|1574.41|35
1614284610000|2021-02-25 20:23:30|1582.26|1575.76|1582.61|1576.11|1582.61|1576.11|1582.26|1575.76|28
1614284620000|2021-02-25 20:23:40|1582.59|1576.09|1583.85|1577.35|1583.85|1577.35|1582.46|1575.96|35
1614284630000|2021-02-25 20:23:50|1583.88|1577.38|1583.22|1576.72|1584.06|1577.56|1583.13|1576.63|32
1614284640000|2021-02-25 20:24:00|1583.27|1576.77|1584.02|1577.52|1584.02|1577.52|1583.26|1576.76|32
1614284650000|2021-02-25 20:24:10|1584.11|1577.61|1586.04|1579.54|1586.04|1579.54|1584.11|1577.61|34
1614284660000|2021-02-25 20:24:20|1586.21|1579.71|1587.23|1580.73|1587.33|1580.83|1586.21|1579.71|29
1614284670000|2021-02-25 20:24:30|1587.24|1580.74|1586.53|1580.03|1587.33|1580.83|1586.51|1580.01|28
1614284680000|2021-02-25 20:24:40|1586.55|1580.05|1586.82|1580.32|1587.01|1580.51|1586.55|1580.05|28
1614284690000|2021-02-25 20:24:50|1587.07|1580.57|1585.59|1579.09|1587.07|1580.57|1585.59|1579.09|37
1614284700000|2021-02-25 20:25:00|1585.58|1579.08|1585.2|1578.7|1586.01|1579.51|1585.13|1578.63|33
1614284710000|2021-02-25 20:25:10|1585.28|1578.78|1584.78|1578.28|1585.29|1578.79|1584.66|1578.16|30
1614284720000|2021-02-25 20:25:20|1585.36|1578.86|1585.35|1578.85|1585.54|1579.04|1585.33|1578.83|28
1614284730000|2021-02-25 20:25:30|1585.36|1578.86|1586.06|1579.56|1586.11|1579.61|1585.33|1578.83|35
1614284740000|2021-02-25 20:25:40|1586.05|1579.55|1585.6|1579.1|1586.24|1579.74|1585.6|1579.1|33
1614284750000|2021-02-25 20:25:50|1585.59|1579.09|1585.29|1578.79|1585.59|1579.09|1585.02|1578.52|31
1614284760000|2021-02-25 20:26:00|1585.49|1578.99|1585.8|1579.3|1585.89|1579.39|1584.86|1578.36|34
1614284770000|2021-02-25 20:26:10|1585.77|1579.27|1586.24|1579.74|1586.34|1579.84|1585.71|1579.21|32
1614284780000|2021-02-25 20:26:20|1586.26|1579.76|1586.53|1580.03|1586.61|1580.11|1586.24|1579.74|16
1614284790000|2021-02-25 20:26:30|1586.46|1579.96|1586.66|1580.16|1586.77|1580.27|1586.37|1579.87|36
1614284800000|2021-02-25 20:26:40|1586.56|1580.06|1589.39|1582.89|1589.39|1582.89|1586.53|1580.03|36
1614284810000|2021-02-25 20:26:50|1589.41|1582.91|1588.54|1582.04|1589.41|1582.91|1587.97|1581.47|36
1614284820000|2021-02-25 20:27:00|1588.58|1582.08|1589.54|1583.04|1590.17|1583.67|1588.58|1582.08|34
1614284830000|2021-02-25 20:27:10|1589.42|1582.92|1588.33|1581.83|1589.42|1582.92|1588.16|1581.66|34
1614284840000|2021-02-25 20:27:20|1588.32|1581.82|1589|1582.5|1589|1582.5|1588.18|1581.68|32
1614284850000|2021-02-25 20:27:30|1588.75|1582.25|1587.49|1580.99|1588.78|1582.28|1587.48|1580.98|29
1614284860000|2021-02-25 20:27:40|1587.45|1580.95|1587.45|1580.95|1587.71|1581.21|1587.44|1580.94|23
1614284870000|2021-02-25 20:27:50|1587.46|1580.96|1587.62|1581.12|1587.62|1581.12|1587.4|1580.9|17
1614284880000|2021-02-25 20:28:00|1587.79|1581.29|1587.27|1580.77|1587.79|1581.29|1587.2|1580.7|29
1614284890000|2021-02-25 20:28:10|1587.19|1580.69|1584.92|1578.42|1587.23|1580.73|1584.86|1578.36|32
1614284900000|2021-02-25 20:28:20|1584.83|1578.33|1584.2|1577.7|1584.91|1578.41|1584.2|1577.7|30
1614284910000|2021-02-25 20:28:30|1584.25|1577.75|1584.53|1578.03|1584.8|1578.3|1584.2|1577.7|26
1614284920000|2021-02-25 20:28:40|1584.27|1577.77|1582.83|1576.33|1584.46|1577.96|1582.83|1576.33|27
1614284930000|2021-02-25 20:28:50|1583.36|1576.86|1583.02|1576.52|1584.26|1577.76|1581.68|1575.18|35
1614284940000|2021-02-25 20:29:00|1583.64|1577.14|1581.73|1575.23|1584.3|1577.8|1580.27|1573.77|33
1614284950000|2021-02-25 20:29:10|1581.12|1574.62|1578.33|1571.83|1583.87|1577.37|1578.23|1571.73|38
1614284960000|2021-02-25 20:29:20|1578.32|1571.82|1577.8|1571.3|1578.35|1571.85|1577.8|1571.3|26
1614284970000|2021-02-25 20:29:30|1577.79|1571.29|1575.61|1569.11|1577.96|1571.46|1575.61|1569.11|34
1614284980000|2021-02-25 20:29:40|1575.56|1569.06|1577.1|1570.6|1577.26|1570.76|1575.56|1569.06|27
1614284990000|2021-02-25 20:29:50|1577.09|1570.59|1577.18|1570.68|1577.74|1571.24|1576.94|1570.44|29
1614285000000|2021-02-25 20:30:00|1577.15|1570.65|1575.55|1569.05|1577.15|1570.65|1575.55|1569.05|27
1614285010000|2021-02-25 20:30:10|1575.39|1568.89|1576.03|1569.53|1576.03|1569.53|1575.11|1568.61|26
1614285020000|2021-02-25 20:30:20|1576.33|1569.83|1578.2|1571.7|1578.31|1571.81|1576.04|1569.54|38
1614285030000|2021-02-25 20:30:30|1578.63|1572.13|1579.06|1572.56|1579.59|1573.09|1578.63|1572.13|37
1614285040000|2021-02-25 20:30:40|1578.95|1572.45|1580.21|1573.71|1580.26|1573.76|1578.95|1572.45|34
1614285050000|2021-02-25 20:30:50|1580.2|1573.7|1580.41|1573.91|1580.47|1573.97|1580.14|1573.64|25
1614285060000|2021-02-25 20:31:00|1580.42|1573.92|1579.36|1572.86|1580.83|1574.33|1579.36|1572.86|36
1614285070000|2021-02-25 20:31:10|1579.28|1572.78|1578.46|1571.96|1579.56|1573.06|1578.25|1571.75|37
1614285080000|2021-02-25 20:31:20|1578.44|1571.94|1576.7|1570.2|1578.58|1572.08|1576.7|1570.2|36
1614285090000|2021-02-25 20:31:30|1576.61|1570.11|1576.26|1569.76|1577.6|1571.1|1576.03|1569.53|39
1614285100000|2021-02-25 20:31:40|1576.21|1569.71|1576.87|1570.37|1576.87|1570.37|1576.21|1569.71|33
1614285110000|2021-02-25 20:31:50|1576.79|1570.29|1578.01|1571.51|1578.15|1571.65|1576.77|1570.27|37
1614285120000|2021-02-25 20:32:00|1578.02|1571.52|1577.36|1570.86|1578.14|1571.64|1577.27|1570.77|37
1614285130000|2021-02-25 20:32:10|1577.31|1570.81|1576.48|1569.98|1577.56|1571.06|1576.46|1569.96|37
1614285140000|2021-02-25 20:32:20|1576.47|1569.97|1574.93|1568.43|1576.47|1569.97|1574.93|1568.43|33
1614285150000|2021-02-25 20:32:30|1574.92|1568.42|1574.6|1568.1|1575.77|1569.27|1574.3|1567.8|30
1614285160000|2021-02-25 20:32:40|1574.57|1568.07|1574.58|1568.08|1574.84|1568.34|1574.13|1567.63|37
1614285170000|2021-02-25 20:32:50|1574.77|1568.27|1574.83|1568.33|1574.98|1568.48|1574.43|1567.93|39
1614285180000|2021-02-25 20:33:00|1574.94|1568.44|1574.09|1567.59|1575.18|1568.68|1574.09|1567.59|35
1614285190000|2021-02-25 20:33:10|1574.15|1567.65|1572.08|1565.58|1574.15|1567.65|1572.01|1565.51|31
1614285200000|2021-02-25 20:33:20|1572.09|1565.59|1571.72|1565.22|1572.75|1566.25|1571.54|1565.04|31
1614285210000|2021-02-25 20:33:30|1571.8|1565.3|1571.3|1564.8|1571.81|1565.31|1570.76|1564.26|34
1614285220000|2021-02-25 20:33:40|1571.33|1564.83|1571.28|1564.78|1571.72|1565.22|1571.18|1564.68|33
1614285230000|2021-02-25 20:33:50|1571.16|1564.66|1570.95|1564.45|1571.16|1564.66|1570.58|1564.08|29
1614285240000|2021-02-25 20:34:00|1570.77|1564.27|1568.5|1562|1571.03|1564.53|1567.97|1561.47|26
1614285250000|2021-02-25 20:34:10|1568.43|1561.93|1569.26|1562.76|1569.45|1562.95|1568.36|1561.86|36
1614285260000|2021-02-25 20:34:20|1569.21|1562.71|1569.85|1563.35|1569.85|1563.35|1568.91|1562.41|36
1614285270000|2021-02-25 20:34:30|1570.02|1563.52|1569.97|1563.47|1570.18|1563.68|1569.43|1562.93|34
1614285280000|2021-02-25 20:34:40|1569.95|1563.45|1569.75|1563.25|1570.38|1563.88|1569.75|1563.25|39
1614285290000|2021-02-25 20:34:50|1569.37|1562.87|1568.93|1562.43|1569.37|1562.87|1567.53|1561.03|39
1614285300000|2021-02-25 20:35:00|1569.06|1562.56|1568.54|1562.04|1569.06|1562.56|1567.05|1560.55|37
1614285310000|2021-02-25 20:35:10|1568.41|1561.91|1568.45|1561.95|1568.85|1562.35|1568.2|1561.7|39
1614285320000|2021-02-25 20:35:20|1568.59|1562.09|1567.17|1560.67|1568.59|1562.09|1567.08|1560.58|37
1614285330000|2021-02-25 20:35:30|1567.16|1560.66|1566.35|1559.85|1567.21|1560.71|1565.86|1559.36|38
1614285340000|2021-02-25 20:35:40|1566.19|1559.69|1565.36|1558.86|1566.49|1559.99|1565.25|1558.75|36
1614285350000|2021-02-25 20:35:50|1565.39|1558.89|1565.87|1559.37|1565.93|1559.43|1565.07|1558.57|34
1614285360000|2021-02-25 20:36:00|1565.84|1559.34|1567.57|1561.07|1567.65|1561.15|1565.83|1559.33|40
1614285370000|2021-02-25 20:36:10|1567.33|1560.83|1565.28|1558.78|1567.33|1560.83|1565.28|1558.78|33
1614285380000|2021-02-25 20:36:20|1565.13|1558.63|1564.6|1558.1|1565.35|1558.85|1564.6|1558.1|35
1614285390000|2021-02-25 20:36:30|1564.39|1557.89|1564.44|1557.94|1564.83|1558.33|1564.06|1557.56|36
1614285400000|2021-02-25 20:36:40|1564.43|1557.93|1564.42|1557.92|1564.77|1558.27|1564.29|1557.79|35
1614285410000|2021-02-25 20:36:50|1564.43|1557.93|1565.84|1559.34|1566.38|1559.88|1564.43|1557.93|35
1614285420000|2021-02-25 20:37:00|1565.85|1559.35|1567.62|1561.12|1567.62|1561.12|1565.85|1559.35|39
1614285430000|2021-02-25 20:37:10|1567.77|1561.27|1567.08|1560.58|1567.88|1561.38|1566.45|1559.95|39
1614285440000|2021-02-25 20:37:20|1567.12|1560.62|1566.54|1560.04|1567.24|1560.74|1566.03|1559.53|37
1614285450000|2021-02-25 20:37:30|1566.56|1560.06|1566.99|1560.49|1567.33|1560.83|1566.56|1560.06|37
1614285460000|2021-02-25 20:37:40|1567.3|1560.8|1568.16|1561.66|1568.2|1561.7|1567.23|1560.73|36
1614285470000|2021-02-25 20:37:50|1568.18|1561.68|1568.09|1561.59|1569.02|1562.52|1568.01|1561.51|36
1614285480000|2021-02-25 20:38:00|1567.76|1561.26|1569.19|1562.69|1569.19|1562.69|1567.58|1561.08|38
1614285490000|2021-02-25 20:38:10|1569.25|1562.75|1569.38|1562.88|1569.6|1563.1|1568.48|1561.98|36
1614285500000|2021-02-25 20:38:20|1569.39|1562.89|1569.5|1563|1569.97|1563.47|1569.39|1562.89|33
1614285510000|2021-02-25 20:38:30|1569.73|1563.23|1566.36|1559.86|1569.73|1563.23|1566.36|1559.86|39
1614285520000|2021-02-25 20:38:40|1566.29|1559.79|1564.65|1558.15|1566.34|1559.84|1564.65|1558.15|36
1614285530000|2021-02-25 20:38:50|1564.63|1558.13|1564.24|1557.74|1564.63|1558.13|1561.71|1555.21|38
1614285540000|2021-02-25 20:39:00|1564.29|1557.79|1562.41|1555.91|1564.29|1557.79|1562.16|1555.66|39
1614285550000|2021-02-25 20:39:10|1562.43|1555.93|1562.28|1555.78|1562.97|1556.47|1561.89|1555.39|38
1614285560000|2021-02-25 20:39:20|1562.38|1555.88|1562.72|1556.22|1562.8|1556.3|1561.95|1555.45|32
1614285570000|2021-02-25 20:39:30|1562.85|1556.35|1561.87|1555.37|1562.85|1556.35|1561.87|1555.37|37
1614285580000|2021-02-25 20:39:40|1561.82|1555.32|1561.62|1555.12|1562.15|1555.65|1561.62|1555.12|36
1614285590000|2021-02-25 20:39:50|1561.77|1555.27|1562.91|1556.41|1562.91|1556.41|1561.77|1555.27|37
1614285600000|2021-02-25 20:40:00|1563.13|1556.63|1563.05|1556.55|1564.15|1557.65|1563.04|1556.54|35
1614285610000|2021-02-25 20:40:10|1562.98|1556.48|1561.36|1554.86|1562.98|1556.48|1561.36|1554.86|38
1614285620000|2021-02-25 20:40:20|1561.48|1554.98|1562.53|1556.03|1562.6|1556.1|1561.38|1554.88|39
1614285630000|2021-02-25 20:40:30|1562.72|1556.22|1562.43|1555.93|1562.94|1556.44|1562.29|1555.79|39
1614285640000|2021-02-25 20:40:40|1562.56|1556.06|1562.01|1555.51|1562.91|1556.41|1562.01|1555.51|35
1614285650000|2021-02-25 20:40:50|1562.04|1555.54|1562.2|1555.7|1562.49|1555.99|1562.01|1555.51|38
1614285660000|2021-02-25 20:41:00|1562.22|1555.72|1564.23|1557.73|1564.23|1557.73|1562.22|1555.72|37
1614285670000|2021-02-25 20:41:10|1564.19|1557.69|1565.74|1559.24|1566.45|1559.95|1564.19|1557.69|38
1614285680000|2021-02-25 20:41:20|1565.85|1559.35|1565.08|1558.58|1565.85|1559.35|1564.26|1557.76|36
1614285690000|2021-02-25 20:41:30|1565.22|1558.72|1565.82|1559.32|1565.92|1559.42|1565.08|1558.58|39
1614285700000|2021-02-25 20:41:40|1565.95|1559.45|1565.27|1558.77|1566.15|1559.65|1565.27|1558.77|34
1614285710000|2021-02-25 20:41:50|1565.34|1558.84|1564.86|1558.36|1565.73|1559.23|1564.86|1558.36|37
1614285720000|2021-02-25 20:42:00|1564.72|1558.22|1563.95|1557.45|1564.94|1558.44|1563.83|1557.33|37
1614285730000|2021-02-25 20:42:10|1563.94|1557.44|1563.53|1557.03|1564.16|1557.66|1563.28|1556.78|35
1614285740000|2021-02-25 20:42:20|1563.66|1557.16|1563.11|1556.61|1564.13|1557.63|1562.67|1556.17|38
1614285750000|2021-02-25 20:42:30|1563.16|1556.66|1564.8|1558.3|1565.28|1558.78|1563.09|1556.59|39
1614285760000|2021-02-25 20:42:40|1564.71|1558.21|1562.78|1556.28|1564.71|1558.21|1562.78|1556.28|34
1614285770000|2021-02-25 20:42:50|1562.81|1556.31|1563.16|1556.66|1563.16|1556.66|1562.36|1555.86|35
1614285780000|2021-02-25 20:43:00|1563.48|1556.98|1563.65|1557.15|1563.83|1557.33|1562.88|1556.38|37
1614285790000|2021-02-25 20:43:10|1563.68|1557.18|1565.17|1558.67|1565.17|1558.67|1563.68|1557.18|33
1614285800000|2021-02-25 20:43:20|1565.27|1558.77|1566.49|1559.99|1566.68|1560.18|1565.2|1558.7|36
1614285810000|2021-02-25 20:43:30|1566.46|1559.96|1566.63|1560.13|1567.65|1561.15|1566.46|1559.96|36
1614285820000|2021-02-25 20:43:40|1566.43|1559.93|1567.96|1561.46|1567.97|1561.47|1566.43|1559.93|38
1614285830000|2021-02-25 20:43:50|1567.93|1561.43|1569.79|1563.29|1570.15|1563.65|1567.93|1561.43|38
1614285840000|2021-02-25 20:44:00|1569.49|1562.99|1567.63|1561.13|1569.7|1563.2|1567.41|1560.91|40
1614285850000|2021-02-25 20:44:10|1567.68|1561.18|1565.15|1558.65|1567.72|1561.22|1565.15|1558.65|38
1614285860000|2021-02-25 20:44:20|1565.14|1558.64|1565.75|1559.25|1566.23|1559.73|1565.07|1558.57|37
1614285870000|2021-02-25 20:44:30|1565.87|1559.37|1566.48|1559.98|1566.48|1559.98|1565.87|1559.37|34
1614285880000|2021-02-25 20:44:40|1566.46|1559.96|1566.9|1560.4|1567.23|1560.73|1566.42|1559.92|31
1614285890000|2021-02-25 20:44:50|1566.91|1560.41|1567.51|1561.01|1567.63|1561.13|1566.81|1560.31|33
1614285900000|2021-02-25 20:45:00|1567.52|1561.02|1568.58|1562.08|1568.58|1562.08|1567.51|1561.01|32
1614285910000|2021-02-25 20:45:10|1568.63|1562.13|1568.5|1562|1569.04|1562.54|1568.15|1561.65|38
1614285920000|2021-02-25 20:45:20|1568.68|1562.18|1567.33|1560.83|1568.73|1562.23|1567.33|1560.83|37
1614285930000|2021-02-25 20:45:30|1567.28|1560.78|1565.04|1558.54|1567.53|1561.03|1564.97|1558.47|40
1614285940000|2021-02-25 20:45:40|1564.98|1558.48|1567.4|1560.9|1567.53|1561.03|1564.98|1558.48|34
1614285950000|2021-02-25 20:45:50|1567.44|1560.94|1568.17|1561.67|1568.23|1561.73|1567.35|1560.85|37
1614285960000|2021-02-25 20:46:00|1568.21|1561.71|1566.7|1560.2|1568.3|1561.8|1566.7|1560.2|37
1614285970000|2021-02-25 20:46:10|1566.68|1560.18|1565.11|1558.61|1566.7|1560.2|1565.11|1558.61|35
1614285980000|2021-02-25 20:46:20|1564.96|1558.46|1565.96|1559.46|1566.21|1559.71|1564.69|1558.19|37
1614285990000|2021-02-25 20:46:30|1565.81|1559.31|1566.6|1560.1|1566.6|1560.1|1565.42|1558.92|39
1614286000000|2021-02-25 20:46:40|1566.71|1560.21|1567.12|1560.62|1567.7|1561.2|1566.39|1559.89|40
1614286010000|2021-02-25 20:46:50|1567.02|1560.52|1566.84|1560.34|1567.19|1560.69|1566.81|1560.31|33
1614286020000|2021-02-25 20:47:00|1566.9|1560.4|1565.71|1559.21|1567.2|1560.7|1565.71|1559.21|36
1614286030000|2021-02-25 20:47:10|1565.53|1559.03|1565.52|1559.02|1566.19|1559.69|1565.43|1558.93|39
1614286040000|2021-02-25 20:47:20|1565.75|1559.25|1565.52|1559.02|1566.05|1559.55|1565.16|1558.66|39
1614286050000|2021-02-25 20:47:30|1565.38|1558.88|1565.22|1558.72|1565.55|1559.05|1565.03|1558.53|31
1614286060000|2021-02-25 20:47:40|1565.08|1558.58|1565.04|1558.54|1565.45|1558.95|1565.01|1558.51|32
1614286070000|2021-02-25 20:47:50|1564.89|1558.39|1564.95|1558.45|1565.32|1558.82|1564.77|1558.27|38
1614286080000|2021-02-25 20:48:00|1565.07|1558.57|1565.17|1558.67|1565.23|1558.73|1564.92|1558.42|34
1614286090000|2021-02-25 20:48:10|1565.2|1558.7|1566.6|1560.1|1566.91|1560.41|1565.2|1558.7|39
1614286100000|2021-02-25 20:48:20|1566.62|1560.12|1565.74|1559.24|1566.63|1560.13|1565.51|1559.01|39
1614286110000|2021-02-25 20:48:30|1565.75|1559.25|1566.32|1559.82|1566.68|1560.18|1565.75|1559.25|35
1614286120000|2021-02-25 20:48:40|1566.3|1559.8|1566.9|1560.4|1567.05|1560.55|1566.3|1559.8|32
1614286130000|2021-02-25 20:48:50|1566.92|1560.42|1566.73|1560.23|1567.43|1560.93|1566.73|1560.23|36
1614286140000|2021-02-25 20:49:00|1566.96|1560.46|1566.23|1559.73|1566.96|1560.46|1565.72|1559.22|35
1614286150000|2021-02-25 20:49:10|1566.22|1559.72|1566.68|1560.18|1567.02|1560.52|1566.12|1559.62|34
1614286160000|2021-02-25 20:49:20|1567.06|1560.56|1568.04|1561.54|1568.04|1561.54|1566.85|1560.35|36
1614286170000|2021-02-25 20:49:30|1568.1|1561.6|1567.15|1560.65|1568.1|1561.6|1566.85|1560.35|34
1614286180000|2021-02-25 20:49:40|1567.12|1560.62|1567.23|1560.73|1567.33|1560.83|1567.12|1560.62|20
1614286190000|2021-02-25 20:49:50|1567.24|1560.74|1567.5|1561|1567.7|1561.2|1567.24|1560.74|34
1614286200000|2021-02-25 20:50:00|1567.53|1561.03|1567.53|1561.03|1567.55|1561.05|1567.38|1560.88|33
1614286210000|2021-02-25 20:50:10|1567.58|1561.08|1568.5|1562|1568.59|1562.09|1567.52|1561.02|34
1614286220000|2021-02-25 20:50:20|1568.4|1561.9|1569.46|1562.96|1569.62|1563.12|1568.4|1561.9|27
1614286230000|2021-02-25 20:50:30|1569.48|1562.98|1570.69|1564.19|1570.76|1564.26|1569.48|1562.98|32
1614286240000|2021-02-25 20:50:40|1570.63|1564.13|1572.11|1565.61|1572.21|1565.71|1570.49|1563.99|35
1614286250000|2021-02-25 20:50:50|1572.14|1565.64|1573.3|1566.8|1573.44|1566.94|1572.14|1565.64|34
1614286260000|2021-02-25 20:51:00|1573.43|1566.93|1573.14|1566.64|1573.63|1567.13|1572.99|1566.49|33
1614286270000|2021-02-25 20:51:10|1573.12|1566.62|1572.86|1566.36|1573.45|1566.95|1572.51|1566.01|34
1614286280000|2021-02-25 20:51:20|1572.88|1566.38|1571.98|1565.48|1573.03|1566.53|1571.98|1565.48|34
1614286290000|2021-02-25 20:51:30|1572.11|1565.61|1572.67|1566.17|1572.8|1566.3|1571.71|1565.21|36
1614286300000|2021-02-25 20:51:40|1572.8|1566.3|1572.66|1566.16|1573|1566.5|1572.05|1565.55|37
1614286310000|2021-02-25 20:51:50|1572.71|1566.21|1572.25|1565.75|1572.98|1566.48|1572.2|1565.7|38
1614286320000|2021-02-25 20:52:00|1572.23|1565.73|1571.14|1564.64|1572.23|1565.73|1571.14|1564.64|28
1614286330000|2021-02-25 20:52:10|1571.12|1564.62|1570.83|1564.33|1571.12|1564.62|1570.7|1564.2|32
1614286340000|2021-02-25 20:52:20|1570.88|1564.38|1571.24|1564.74|1571.31|1564.81|1570.86|1564.36|37
1614286350000|2021-02-25 20:52:30|1571.38|1564.88|1571.11|1564.61|1571.4|1564.9|1570.97|1564.47|27
1614286360000|2021-02-25 20:52:40|1571.1|1564.6|1571.63|1565.13|1571.64|1565.14|1570.97|1564.47|35
1614286370000|2021-02-25 20:52:50|1571.7|1565.2|1572.41|1565.91|1572.72|1566.22|1571.64|1565.14|32
1614286380000|2021-02-25 20:53:00|1572.48|1565.98|1573.03|1566.53|1573.3|1566.8|1572.47|1565.97|36
1614286390000|2021-02-25 20:53:10|1573.01|1566.51|1574.57|1568.07|1574.57|1568.07|1573.01|1566.51|36
1614286400000|2021-02-25 20:53:20|1574.55|1568.05|1573.81|1567.31|1574.61|1568.11|1573.55|1567.05|37
1614286410000|2021-02-25 20:53:30|1573.77|1567.27|1574.45|1567.95|1574.46|1567.96|1573.66|1567.16|34
1614286420000|2021-02-25 20:53:40|1574.49|1567.99|1574.57|1568.07|1574.93|1568.43|1574.24|1567.74|30
1614286430000|2021-02-25 20:53:50|1574.46|1567.96|1575.08|1568.58|1575.08|1568.58|1574.35|1567.85|36
1614286440000|2021-02-25 20:54:00|1575.09|1568.59|1575.18|1568.68|1575.2|1568.7|1575.06|1568.56|25
1614286450000|2021-02-25 20:54:10|1575.13|1568.63|1574.92|1568.42|1576.16|1569.66|1574.87|1568.37|34
1614286460000|2021-02-25 20:54:20|1574.9|1568.4|1573.6|1567.1|1574.9|1568.4|1573.59|1567.09|37
1614286470000|2021-02-25 20:54:30|1573.58|1567.08|1573.6|1567.1|1574.07|1567.57|1573.38|1566.88|37
1614286480000|2021-02-25 20:54:40|1573.58|1567.08|1574.04|1567.54|1574.04|1567.54|1573.58|1567.08|26
1614286490000|2021-02-25 20:54:50|1574.03|1567.53|1573.18|1566.68|1574.09|1567.59|1573.13|1566.63|36
1614286500000|2021-02-25 20:55:00|1573.19|1566.69|1571.73|1565.23|1573.19|1566.69|1571.73|1565.23|34
1614286510000|2021-02-25 20:55:10|1571.85|1565.35|1570.18|1563.68|1571.95|1565.45|1570.18|1563.68|32
1614286520000|2021-02-25 20:55:20|1570.15|1563.65|1569.04|1562.54|1570.16|1563.66|1569.02|1562.52|33
1614286530000|2021-02-25 20:55:30|1569.46|1562.96|1570.35|1563.85|1570.78|1564.28|1569.42|1562.92|37
1614286540000|2021-02-25 20:55:40|1570.41|1563.91|1570.3|1563.8|1571.15|1564.65|1570.19|1563.69|37
1614286550000|2021-02-25 20:55:50|1570.13|1563.63|1570.44|1563.94|1570.88|1564.38|1569.68|1563.18|37
1614286560000|2021-02-25 20:56:00|1570.48|1563.98|1572.02|1565.52|1572.09|1565.59|1570.43|1563.93|37
1614286570000|2021-02-25 20:56:10|1572.2|1565.7|1574.25|1567.75|1574.25|1567.75|1572.2|1565.7|36
1614286580000|2021-02-25 20:56:20|1574.33|1567.83|1575.41|1568.91|1575.86|1569.36|1574.33|1567.83|36
1614286590000|2021-02-25 20:56:30|1575.54|1569.04|1576.35|1569.85|1577.22|1570.72|1575.54|1569.04|40
1614286600000|2021-02-25 20:56:40|1576.28|1569.78|1576.44|1569.94|1576.56|1570.06|1576.08|1569.58|35
1614286610000|2021-02-25 20:56:50|1576.53|1570.03|1576.89|1570.39|1577.04|1570.54|1576.44|1569.94|30
1614286620000|2021-02-25 20:57:00|1576.87|1570.37|1577.72|1571.22|1577.81|1571.31|1576.65|1570.15|34
1614286630000|2021-02-25 20:57:10|1577.61|1571.11|1576.13|1569.63|1577.61|1571.11|1576.13|1569.63|37
1614286640000|2021-02-25 20:57:20|1576.16|1569.66|1575.2|1568.7|1576.29|1569.79|1575.17|1568.67|36
1614286650000|2021-02-25 20:57:30|1575.15|1568.65|1575.15|1568.65|1575.52|1569.02|1575.12|1568.62|31
1614286660000|2021-02-25 20:57:40|1575.07|1568.57|1574.51|1568.01|1575.26|1568.76|1574.49|1567.99|32
1614286670000|2021-02-25 20:57:50|1574.68|1568.18|1574.77|1568.27|1575.32|1568.82|1574.5|1568|34
1614286680000|2021-02-25 20:58:00|1574.75|1568.25|1574.72|1568.22|1575.05|1568.55|1574.2|1567.7|39
1614286690000|2021-02-25 20:58:10|1574.63|1568.13|1573.38|1566.88|1574.68|1568.18|1572.92|1566.42|36
1614286700000|2021-02-25 20:58:20|1573.27|1566.77|1572.93|1566.43|1573.77|1567.27|1572.93|1566.43|39
1614286710000|2021-02-25 20:58:30|1572.89|1566.39|1574.35|1567.85|1574.65|1568.15|1572.89|1566.39|36
1614286720000|2021-02-25 20:58:40|1574.31|1567.81|1577.24|1570.74|1577.24|1570.74|1574.12|1567.62|39
1614286730000|2021-02-25 20:58:50|1577.2|1570.7|1577.15|1570.65|1577.23|1570.73|1576.1|1569.6|39
1614286740000|2021-02-25 20:59:00|1577.16|1570.66|1577.09|1570.59|1577.41|1570.91|1576.36|1569.86|36
1614286750000|2021-02-25 20:59:10|1577.08|1570.58|1577.69|1571.19|1578.11|1571.61|1577.08|1570.58|37
1614286760000|2021-02-25 20:59:20|1577.71|1571.21|1578.09|1571.59|1578.09|1571.59|1576.87|1570.37|37
1614286770000|2021-02-25 20:59:30|1578.06|1571.56|1578.13|1571.63|1578.48|1571.98|1578.06|1571.56|35
1614286780000|2021-02-25 20:59:40|1578.33|1571.83|1579.13|1572.63|1579.65|1573.15|1578.33|1571.83|34
1614286790000|2021-02-25 20:59:50|1579.11|1572.61|1578.74|1572.24|1579.24|1572.74|1578.65|1572.15|36
1614286800000|2021-02-25 21:00:00|1578.49|1571.99|1577.56|1571.06|1578.68|1572.18|1577.56|1571.06|37
1614286810000|2021-02-25 21:00:10|1577.62|1571.12|1576.77|1570.27|1577.62|1571.12|1576.64|1570.14|33
1614286820000|2021-02-25 21:00:20|1576.48|1569.98|1575.42|1568.92|1576.63|1570.13|1575.42|1568.92|32
1614286830000|2021-02-25 21:00:30|1575.47|1568.97|1576.65|1570.15|1576.67|1570.17|1575.29|1568.79|37
1614286840000|2021-02-25 21:00:40|1576.61|1570.11|1575.83|1569.33|1576.61|1570.11|1575.71|1569.21|32
1614286850000|2021-02-25 21:00:50|1575.76|1569.26|1574.83|1568.33|1575.88|1569.38|1574.55|1568.05|38
1614286860000|2021-02-25 21:01:00|1574.82|1568.32|1575.55|1569.05|1575.84|1569.34|1574.39|1567.89|33
1614286870000|2021-02-25 21:01:10|1575.59|1569.09|1577.37|1570.87|1577.44|1570.94|1575.55|1569.05|32
1614286880000|2021-02-25 21:01:20|1577.38|1570.88|1577.61|1571.11|1578.01|1571.51|1577.38|1570.88|35
1614286890000|2021-02-25 21:01:30|1577.7|1571.2|1580.7|1574.2|1580.7|1574.2|1577.7|1571.2|36
1614286900000|2021-02-25 21:01:40|1580.58|1574.08|1578.72|1572.22|1580.58|1574.08|1578.6|1572.1|39
1614286910000|2021-02-25 21:01:50|1578.67|1572.17|1577.56|1571.06|1579.3|1572.8|1577.47|1570.97|38
1614286920000|2021-02-25 21:02:00|1577.52|1571.02|1576.42|1569.92|1577.78|1571.28|1576.35|1569.85|36
1614286930000|2021-02-25 21:02:10|1576.43|1569.93|1576.53|1570.03|1576.85|1570.35|1576.43|1569.93|31
1614286940000|2021-02-25 21:02:20|1576.49|1569.99|1576.72|1570.22|1577.11|1570.61|1576.19|1569.69|35
1614286950000|2021-02-25 21:02:30|1576.68|1570.18|1576.53|1570.03|1576.86|1570.36|1576.32|1569.82|29
1614286960000|2021-02-25 21:02:40|1576.52|1570.02|1577.06|1570.56|1577.2|1570.7|1576.21|1569.71|38
1614286970000|2021-02-25 21:02:50|1577.07|1570.57|1577.24|1570.74|1577.38|1570.88|1577|1570.5|38
1614286980000|2021-02-25 21:03:00|1577.35|1570.85|1576.48|1569.98|1577.54|1571.04|1576.48|1569.98|33
1614286990000|2021-02-25 21:03:10|1576.52|1570.02|1576.23|1569.73|1576.52|1570.02|1576.1|1569.6|28
1614287000000|2021-02-25 21:03:20|1576.25|1569.75|1576.22|1569.72|1576.46|1569.96|1575.86|1569.36|35
1614287010000|2021-02-25 21:03:30|1576.13|1569.63|1577.14|1570.64|1577.19|1570.69|1576.13|1569.63|31
1614287020000|2021-02-25 21:03:40|1577.1|1570.6|1576.77|1570.27|1577.16|1570.66|1576.39|1569.89|35
1614287030000|2021-02-25 21:03:50|1577.15|1570.65|1576.7|1570.2|1577.24|1570.74|1576.57|1570.07|37
1614287040000|2021-02-25 21:04:00|1576.73|1570.23|1576.73|1570.23|1576.96|1570.46|1576.4|1569.9|37
1614287050000|2021-02-25 21:04:10|1576.82|1570.32|1576.9|1570.4|1576.9|1570.4|1575.56|1569.06|29
1614287060000|2021-02-25 21:04:20|1576.83|1570.33|1576.99|1570.49|1577.23|1570.73|1576.72|1570.22|28
1614287070000|2021-02-25 21:04:30|1577|1570.5|1577.1|1570.6|1577.56|1571.06|1576.98|1570.48|27
1614287080000|2021-02-25 21:04:40|1577.09|1570.59|1576.94|1570.44|1577.15|1570.65|1576.85|1570.35|31
1614287090000|2021-02-25 21:04:50|1576.92|1570.42|1576.11|1569.61|1576.96|1570.46|1575.98|1569.48|35
1614287100000|2021-02-25 21:05:00|1576.1|1569.6|1574.91|1568.41|1576.16|1569.66|1574.68|1568.18|35
1614287110000|2021-02-25 21:05:10|1574.64|1568.14|1574.15|1567.65|1575.14|1568.64|1574.15|1567.65|38
1614287120000|2021-02-25 21:05:20|1574.13|1567.63|1574.14|1567.64|1574.47|1567.97|1573.97|1567.47|23
1614287130000|2021-02-25 21:05:30|1574.13|1567.63|1575.03|1568.53|1575.52|1569.02|1574.13|1567.63|39
1614287140000|2021-02-25 21:05:40|1575.07|1568.57|1576.33|1569.83|1576.47|1569.97|1575.07|1568.57|39
1614287150000|2021-02-25 21:05:50|1576.22|1569.72|1574.66|1568.16|1576.33|1569.83|1574.63|1568.13|35
1614287160000|2021-02-25 21:06:00|1574.63|1568.13|1574.39|1567.89|1574.91|1568.41|1574.3|1567.8|34
1614287170000|2021-02-25 21:06:10|1574.47|1567.97|1575.76|1569.26|1575.76|1569.26|1574.41|1567.91|32
1614287180000|2021-02-25 21:06:20|1575.77|1569.27|1576.08|1569.58|1576.08|1569.58|1575.64|1569.14|27
1614287190000|2021-02-25 21:06:30|1576.12|1569.62|1576.58|1570.08|1576.85|1570.35|1576.12|1569.62|32
1614287200000|2021-02-25 21:06:40|1576.48|1569.98|1576.66|1570.16|1576.66|1570.16|1576.47|1569.97|19
1614287210000|2021-02-25 21:06:50|1576.68|1570.18|1576.53|1570.03|1576.86|1570.36|1576.48|1569.98|31
1614287220000|2021-02-25 21:07:00|1576.54|1570.04|1576.04|1569.54|1576.54|1570.04|1575.98|1569.48|31
1614287230000|2021-02-25 21:07:10|1576|1569.5|1575.44|1568.94|1576.04|1569.54|1575.27|1568.77|26
1614287240000|2021-02-25 21:07:20|1575.48|1568.98|1574.17|1567.67|1575.66|1569.16|1574.17|1567.67|34
1614287250000|2021-02-25 21:07:30|1574.33|1567.83|1575.22|1568.72|1575.39|1568.89|1574.23|1567.73|34
1614287260000|2021-02-25 21:07:40|1575.31|1568.81|1575.16|1568.66|1575.65|1569.15|1574.84|1568.34|38
1614287270000|2021-02-25 21:07:50|1575.19|1568.69|1576.15|1569.65|1576.43|1569.93|1575.05|1568.55|34
1614287280000|2021-02-25 21:08:00|1576.02|1569.52|1574.42|1567.92|1576.04|1569.54|1574.42|1567.92|35
1614287290000|2021-02-25 21:08:10|1574.41|1567.91|1573.69|1567.19|1574.5|1568|1573.69|1567.19|21
1614287300000|2021-02-25 21:08:20|1573.52|1567.02|1574.09|1567.59|1574.22|1567.72|1573.51|1567.01|32
1614287310000|2021-02-25 21:08:30|1574.17|1567.67|1573.19|1566.69|1574.3|1567.8|1573.19|1566.69|36
1614287320000|2021-02-25 21:08:40|1572.93|1566.43|1572.31|1565.81|1573.38|1566.88|1572.05|1565.55|36
1614287330000|2021-02-25 21:08:50|1572.3|1565.8|1571.06|1564.56|1572.3|1565.8|1570.96|1564.46|36
1614287340000|2021-02-25 21:09:00|1571.01|1564.51|1569.92|1563.42|1571.04|1564.54|1569.92|1563.42|28
1614287350000|2021-02-25 21:09:10|1569.9|1563.4|1571.12|1564.62|1571.12|1564.62|1569.9|1563.4|32
1614287360000|2021-02-25 21:09:20|1570.97|1564.47|1572.36|1565.86|1572.36|1565.86|1570.88|1564.38|38
1614287370000|2021-02-25 21:09:30|1572.38|1565.88|1573.17|1566.67|1573.22|1566.72|1572.38|1565.88|39
1614287380000|2021-02-25 21:09:40|1573.53|1567.03|1573.66|1567.16|1573.84|1567.34|1573.47|1566.97|38
1614287390000|2021-02-25 21:09:50|1573.55|1567.05|1573.74|1567.24|1573.83|1567.33|1572.95|1566.45|33
1614287400000|2021-02-25 21:10:00|1573.59|1567.09|1573.48|1566.98|1573.59|1567.09|1572.49|1565.99|35
1614287410000|2021-02-25 21:10:10|1573.56|1567.06|1573.87|1567.37|1574.17|1567.67|1573.56|1567.06|38
1614287420000|2021-02-25 21:10:20|1573.88|1567.38|1574.28|1567.78|1574.36|1567.86|1573.67|1567.17|31
1614287430000|2021-02-25 21:10:30|1574.3|1567.8|1574.14|1567.64|1574.3|1567.8|1573.9|1567.4|25
1614287440000|2021-02-25 21:10:40|1574.19|1567.69|1574.29|1567.79|1574.39|1567.89|1574.18|1567.68|18
1614287450000|2021-02-25 21:10:50|1574.27|1567.77|1573.63|1567.13|1574.27|1567.77|1573.45|1566.95|30
1614287460000|2021-02-25 21:11:00|1573.62|1567.12|1573.57|1567.07|1573.64|1567.14|1573.43|1566.93|30
1614287470000|2021-02-25 21:11:10|1573.52|1567.02|1573.05|1566.55|1573.64|1567.14|1573|1566.5|29
1614287480000|2021-02-25 21:11:20|1572.78|1566.28|1573.6|1567.1|1573.6|1567.1|1572.63|1566.13|33
1614287490000|2021-02-25 21:11:30|1573.61|1567.11|1573.61|1567.11|1574.15|1567.65|1573.44|1566.94|31
1614287500000|2021-02-25 21:11:40|1573.44|1566.94|1572.98|1566.48|1573.52|1567.02|1572.98|1566.48|33
1614287510000|2021-02-25 21:11:50|1573.03|1566.53|1572.41|1565.91|1573.03|1566.53|1572.3|1565.8|23
1614287520000|2021-02-25 21:12:00|1572.38|1565.88|1572.76|1566.26|1573.12|1566.62|1572.21|1565.71|26
1614287530000|2021-02-25 21:12:10|1572.83|1566.33|1573.41|1566.91|1573.48|1566.98|1572.72|1566.22|36
1614287540000|2021-02-25 21:12:20|1573.23|1566.73|1573.93|1567.43|1573.98|1567.48|1573.18|1566.68|27
1614287550000|2021-02-25 21:12:30|1573.81|1567.31|1573.6|1567.1|1573.95|1567.45|1573.53|1567.03|28
1614287560000|2021-02-25 21:12:40|1573.59|1567.09|1575.15|1568.65|1575.15|1568.65|1573.57|1567.07|28
1614287570000|2021-02-25 21:12:50|1575.16|1568.66|1575.56|1569.06|1576.25|1569.75|1575.1|1568.6|36
1614287580000|2021-02-25 21:13:00|1575.54|1569.04|1575.27|1568.77|1575.54|1569.04|1574.98|1568.48|30
1614287590000|2021-02-25 21:13:10|1575.13|1568.63|1576.8|1570.3|1577.17|1570.67|1575.12|1568.62|35
1614287600000|2021-02-25 21:13:20|1576.71|1570.21|1575.87|1569.37|1576.71|1570.21|1575.87|1569.37|24
1614287610000|2021-02-25 21:13:30|1575.89|1569.39|1575.32|1568.82|1575.93|1569.43|1575.27|1568.77|22
1614287620000|2021-02-25 21:13:40|1575.17|1568.67|1574.82|1568.32|1575.17|1568.67|1574.54|1568.04|30
1614287630000|2021-02-25 21:13:50|1574.81|1568.31|1574.83|1568.33|1575.06|1568.56|1574.67|1568.17|31
1614287640000|2021-02-25 21:14:00|1574.94|1568.44|1574.73|1568.23|1574.94|1568.44|1574.71|1568.21|21
1614287650000|2021-02-25 21:14:10|1574.59|1568.09|1573.24|1566.74|1574.59|1568.09|1573.24|1566.74|33
1614287660000|2021-02-25 21:14:20|1573.2|1566.7|1572.85|1566.35|1573.24|1566.74|1572|1565.5|35
1614287670000|2021-02-25 21:14:30|1572.84|1566.34|1573.67|1567.17|1574.25|1567.75|1572.84|1566.34|37
1614287680000|2021-02-25 21:14:40|1573.66|1567.16|1573.18|1566.68|1573.73|1567.23|1573.18|1566.68|26
1614287690000|2021-02-25 21:14:50|1573.24|1566.74|1573.48|1566.98|1573.52|1567.02|1572.51|1566.01|33
1614287700000|2021-02-25 21:15:00|1573.49|1566.99|1574.28|1567.78|1575.03|1568.53|1573.49|1566.99|35
1614287710000|2021-02-25 21:15:10|1574.41|1567.91|1575.43|1568.93|1575.43|1568.93|1574.33|1567.83|29
1614287720000|2021-02-25 21:15:20|1575.31|1568.81|1576.13|1569.63|1576.18|1569.68|1575.28|1568.78|36
1614287730000|2021-02-25 21:15:30|1576.16|1569.66|1576.35|1569.85|1576.38|1569.88|1575.71|1569.21|35
1614287740000|2021-02-25 21:15:40|1576.28|1569.78|1576.34|1569.84|1576.67|1570.17|1575.75|1569.25|31
1614287750000|2021-02-25 21:15:50|1576.35|1569.85|1576.57|1570.07|1576.63|1570.13|1575.98|1569.48|34
1614287760000|2021-02-25 21:16:00|1576.5|1570|1575.57|1569.07|1576.51|1570.01|1574.88|1568.38|39
1614287770000|2021-02-25 21:16:10|1575.52|1569.02|1574.94|1568.44|1575.52|1569.02|1574.94|1568.44|34
1614287780000|2021-02-25 21:16:20|1574.93|1568.43|1574.98|1568.48|1575.07|1568.57|1574.3|1567.8|33
1614287790000|2021-02-25 21:16:30|1575.03|1568.53|1575.45|1568.95|1575.61|1569.11|1575.03|1568.53|37
1614287800000|2021-02-25 21:16:40|1575.48|1568.98|1575.14|1568.64|1575.49|1568.99|1575.14|1568.64|35
1614287810000|2021-02-25 21:16:50|1575.13|1568.63|1574.68|1568.18|1575.17|1568.67|1574.51|1568.01|28
1614287820000|2021-02-25 21:17:00|1574.69|1568.19|1574.83|1568.33|1575.21|1568.71|1574.29|1567.79|35
1614287830000|2021-02-25 21:17:10|1574.81|1568.31|1573.96|1567.46|1574.81|1568.31|1573.87|1567.37|31
1614287840000|2021-02-25 21:17:20|1573.95|1567.45|1573.22|1566.72|1574.07|1567.57|1573.22|1566.72|32
1614287850000|2021-02-25 21:17:30|1573.2|1566.7|1572.89|1566.39|1573.2|1566.7|1571.9|1565.4|38
1614287860000|2021-02-25 21:17:40|1572.97|1566.47|1572.07|1565.57|1572.98|1566.48|1572.07|1565.57|34
1614287870000|2021-02-25 21:17:50|1571.79|1565.29|1570.33|1563.83|1571.93|1565.43|1570.26|1563.76|36
1614287880000|2021-02-25 21:18:00|1570.27|1563.77|1570.01|1563.51|1570.47|1563.97|1569.64|1563.14|37
1614287890000|2021-02-25 21:18:10|1570.17|1563.67|1570.13|1563.63|1570.8|1564.3|1570.1|1563.6|35
1614287900000|2021-02-25 21:18:20|1569.99|1563.49|1570.04|1563.54|1570.23|1563.73|1569.88|1563.38|32
1614287910000|2021-02-25 21:18:30|1570.03|1563.53|1568.85|1562.35|1570.03|1563.53|1568.19|1561.69|33
1614287920000|2021-02-25 21:18:40|1569.19|1562.69|1568.62|1562.12|1569.44|1562.94|1568.4|1561.9|37
1614287930000|2021-02-25 21:18:50|1568.56|1562.06|1567.97|1561.47|1568.82|1562.32|1567.97|1561.47|37
1614287940000|2021-02-25 21:19:00|1568.06|1561.56|1566.98|1560.48|1568.06|1561.56|1566|1559.5|30
1614287950000|2021-02-25 21:19:10|1566.84|1560.34|1566.9|1560.4|1567.36|1560.86|1566.84|1560.34|27
1614287960000|2021-02-25 21:19:20|1566.82|1560.32|1565.44|1558.94|1566.98|1560.48|1565.44|1558.94|35
1614287970000|2021-02-25 21:19:30|1565.17|1558.67|1564.18|1557.68|1566.16|1559.66|1564.16|1557.66|33
1614287980000|2021-02-25 21:19:40|1564.16|1557.66|1564.16|1557.66|1564.16|1557.66|1563.26|1556.76|35
1614287990000|2021-02-25 21:19:50|1564.2|1557.7|1564.16|1557.66|1564.25|1557.75|1563.52|1557.02|37
1614288000000|2021-02-25 21:20:00|1564.15|1557.65|1563.1|1556.6|1564.52|1558.02|1562.98|1556.48|32
1614288010000|2021-02-25 21:20:10|1563.06|1556.56|1562.68|1556.18|1563.06|1556.56|1562.28|1555.78|35
1614288020000|2021-02-25 21:20:20|1562.8|1556.3|1562.85|1556.35|1563.07|1556.57|1562.66|1556.16|38
1614288030000|2021-02-25 21:20:30|1562.87|1556.37|1564.25|1557.75|1564.25|1557.75|1562.78|1556.28|31
1614288040000|2021-02-25 21:20:40|1564.29|1557.79|1566.24|1559.74|1566.27|1559.77|1564.29|1557.79|36
1614288050000|2021-02-25 21:20:50|1566.23|1559.73|1566.1|1559.6|1566.23|1559.73|1565.75|1559.25|33
1614288060000|2021-02-25 21:21:00|1566.08|1559.58|1566.39|1559.89|1566.75|1560.25|1566.04|1559.54|35
1614288070000|2021-02-25 21:21:10|1566.22|1559.72|1570.15|1563.65|1570.28|1563.78|1566.22|1559.72|35
1614288080000|2021-02-25 21:21:20|1570.12|1563.62|1570.56|1564.06|1570.65|1564.15|1569.3|1562.8|36
1614288090000|2021-02-25 21:21:30|1570.59|1564.09|1570.77|1564.27|1571.01|1564.51|1569.74|1563.24|37
1614288100000|2021-02-25 21:21:40|1570.75|1564.25|1571.8|1565.3|1571.89|1565.39|1570.57|1564.07|36
1614288110000|2021-02-25 21:21:50|1571.81|1565.31|1572.55|1566.05|1572.55|1566.05|1571.79|1565.29|32
1614288120000|2021-02-25 21:22:00|1572.57|1566.07|1574.23|1567.73|1574.23|1567.73|1572.57|1566.07|39
1614288130000|2021-02-25 21:22:10|1574.34|1567.84|1574.44|1567.94|1574.44|1567.94|1573.9|1567.4|34
1614288140000|2021-02-25 21:22:20|1574.47|1567.97|1576.39|1569.89|1576.39|1569.89|1574.47|1567.97|34
1614288150000|2021-02-25 21:22:30|1576.3|1569.8|1576.64|1570.14|1577.13|1570.63|1576.3|1569.8|37
1614288160000|2021-02-25 21:22:40|1576.61|1570.11|1576.95|1570.45|1577.06|1570.56|1576.54|1570.04|33
1614288170000|2021-02-25 21:22:50|1576.92|1570.42|1577.7|1571.2|1577.7|1571.2|1576.5|1570|34
1614288180000|2021-02-25 21:23:00|1577.87|1571.37|1578.91|1572.41|1578.91|1572.41|1577.78|1571.28|38
1614288190000|2021-02-25 21:23:10|1579|1572.5|1580.21|1573.71|1580.21|1573.71|1578.95|1572.45|38
1614288200000|2021-02-25 21:23:20|1580.28|1573.78|1581.61|1575.11|1581.61|1575.11|1580.28|1573.78|36
1614288210000|2021-02-25 21:23:30|1581.86|1575.36|1579.54|1573.04|1581.89|1575.39|1579.54|1573.04|38
1614288220000|2021-02-25 21:23:40|1579.63|1573.13|1582.55|1576.05|1582.72|1576.22|1579.6|1573.1|36
1614288230000|2021-02-25 21:23:50|1582.45|1575.95|1581.52|1575.02|1582.52|1576.02|1581.52|1575.02|31
1614288240000|2021-02-25 21:24:00|1581.51|1575.01|1581.32|1574.82|1581.51|1575.01|1580.9|1574.4|36
1614288250000|2021-02-25 21:24:10|1581.42|1574.92|1585.33|1578.83|1585.35|1578.85|1581.42|1574.92|33
1614288260000|2021-02-25 21:24:20|1585.19|1578.69|1584.56|1578.06|1585.23|1578.73|1583.86|1577.36|33
1614288270000|2021-02-25 21:24:30|1584.59|1578.09|1583.39|1576.89|1584.69|1578.19|1583.39|1576.89|37
1614288280000|2021-02-25 21:24:40|1583.45|1576.95|1582.99|1576.49|1583.45|1576.95|1582.8|1576.3|37
1614288290000|2021-02-25 21:24:50|1583.04|1576.54|1582.97|1576.47|1583.35|1576.85|1582.92|1576.42|30
1614288300000|2021-02-25 21:25:00|1583.15|1576.65|1583.94|1577.44|1584.36|1577.86|1583.15|1576.65|38
1614288310000|2021-02-25 21:25:10|1583.95|1577.45|1583.2|1576.7|1583.95|1577.45|1583.2|1576.7|25
1614288320000|2021-02-25 21:25:20|1583.19|1576.69|1582.65|1576.15|1583.19|1576.69|1582.37|1575.87|23
1614288330000|2021-02-25 21:25:30|1582.98|1576.48|1582.3|1575.8|1583.25|1576.75|1582.3|1575.8|21
1614288340000|2021-02-25 21:25:40|1582.28|1575.78|1582.96|1576.46|1582.96|1576.46|1581.88|1575.38|25
1614288350000|2021-02-25 21:25:50|1582.87|1576.37|1582.2|1575.7|1582.87|1576.37|1581.54|1575.04|29
1614288360000|2021-02-25 21:26:00|1581.76|1575.26|1580.27|1573.77|1582.26|1575.76|1579.96|1573.46|25
1614288370000|2021-02-25 21:26:10|1580.22|1573.72|1580.09|1573.59|1580.27|1573.77|1579.99|1573.49|29
1614288380000|2021-02-25 21:26:20|1580.08|1573.58|1579.66|1573.16|1580.08|1573.58|1579.53|1573.03|16
1614288390000|2021-02-25 21:26:30|1579.54|1573.04|1579.06|1572.56|1579.67|1573.17|1579.01|1572.51|29
1614288400000|2021-02-25 21:26:40|1579.02|1572.52|1576.9|1570.4|1579.2|1572.7|1576.81|1570.31|26
1614288410000|2021-02-25 21:26:50|1576.94|1570.44|1577.06|1570.56|1577.5|1571|1576.94|1570.44|29
1614288420000|2021-02-25 21:27:00|1577.05|1570.55|1577.07|1570.57|1577.15|1570.65|1576.86|1570.36|27
1614288430000|2021-02-25 21:27:10|1576.97|1570.47|1577.15|1570.65|1577.2|1570.7|1576.92|1570.42|15
1614288440000|2021-02-25 21:27:20|1577.09|1570.59|1576.39|1569.89|1577.09|1570.59|1576.03|1569.53|30
1614288450000|2021-02-25 21:27:30|1576.45|1569.95|1575.24|1568.74|1576.45|1569.95|1575.24|1568.74|31
1614288460000|2021-02-25 21:27:40|1575.23|1568.73|1574.95|1568.45|1575.24|1568.74|1574.95|1568.45|21
1614288470000|2021-02-25 21:27:50|1575.02|1568.52|1575.71|1569.21|1575.89|1569.39|1574.9|1568.4|35
1614288480000|2021-02-25 21:28:00|1575.52|1569.02|1574.47|1567.97|1575.61|1569.11|1574.36|1567.86|36
1614288490000|2021-02-25 21:28:10|1574.58|1568.08|1574.39|1567.89|1574.7|1568.2|1574.21|1567.71|32
1614288500000|2021-02-25 21:28:20|1574.4|1567.9|1573.83|1567.33|1574.42|1567.92|1573.57|1567.07|35
1614288510000|2021-02-25 21:28:30|1573.81|1567.31|1573.96|1567.46|1574.51|1568.01|1573.47|1566.97|36
1614288520000|2021-02-25 21:28:40|1573.92|1567.42|1573.85|1567.35|1574.06|1567.56|1573.79|1567.29|27
1614288530000|2021-02-25 21:28:50|1573.83|1567.33|1573.66|1567.16|1573.92|1567.42|1573.61|1567.11|21
1614288540000|2021-02-25 21:29:00|1573.65|1567.15|1572.5|1566|1573.73|1567.23|1572.5|1566|29
1614288550000|2021-02-25 21:29:10|1572.45|1565.95|1573.29|1566.79|1573.29|1566.79|1572.41|1565.91|28
1614288560000|2021-02-25 21:29:20|1573.41|1566.91|1573.08|1566.58|1573.41|1566.91|1572.91|1566.41|31
1614288570000|2021-02-25 21:29:30|1573.14|1566.64|1572.18|1565.68|1573.14|1566.64|1572.18|1565.68|27
1614288580000|2021-02-25 21:29:40|1572.19|1565.69|1573.08|1566.58|1573.08|1566.58|1571.89|1565.39|30
1614288590000|2021-02-25 21:29:50|1573|1566.5|1572.88|1566.38|1573.31|1566.81|1572.73|1566.23|36
1614288600000|2021-02-25 21:30:00|1572.86|1566.36|1571.41|1564.91|1572.89|1566.39|1571.41|1564.91|29
1614288610000|2021-02-25 21:30:10|1571.4|1564.9|1571.28|1564.78|1571.46|1564.96|1570.97|1564.47|21
1614288620000|2021-02-25 21:30:20|1571.11|1564.61|1571.07|1564.57|1571.7|1565.2|1570.95|1564.45|24
1614288630000|2021-02-25 21:30:30|1571.16|1564.66|1568.77|1562.27|1571.26|1564.76|1568.63|1562.13|31
1614288640000|2021-02-25 21:30:40|1568.76|1562.26|1567.51|1561.01|1568.84|1562.34|1567.27|1560.77|27
1614288650000|2021-02-25 21:30:50|1567.58|1561.08|1566.77|1560.27|1568.65|1562.15|1566.77|1560.27|28
1614288660000|2021-02-25 21:31:00|1566.76|1560.26|1566.39|1559.89|1566.79|1560.29|1566.19|1559.69|33
1614288670000|2021-02-25 21:31:10|1566.38|1559.88|1568.09|1561.59|1568.1|1561.6|1566.38|1559.88|35
1614288680000|2021-02-25 21:31:20|1567.92|1561.42|1566.67|1560.17|1568.07|1561.57|1566.67|1560.17|36
1614288690000|2021-02-25 21:31:30|1566.66|1560.16|1566.16|1559.66|1567.12|1560.62|1566.16|1559.66|35
1614288700000|2021-02-25 21:31:40|1566.12|1559.62|1567.02|1560.52|1567.07|1560.57|1565.85|1559.35|39
1614288710000|2021-02-25 21:31:50|1567.04|1560.54|1565.69|1559.19|1567.07|1560.57|1565.48|1558.98|37
1614288720000|2021-02-25 21:32:00|1565.65|1559.15|1567.26|1560.76|1567.26|1560.76|1565.65|1559.15|36
1614288730000|2021-02-25 21:32:10|1567.35|1560.85|1567.21|1560.71|1568.23|1561.73|1567.21|1560.71|38
1614288740000|2021-02-25 21:32:20|1567.19|1560.69|1566.71|1560.21|1567.19|1560.69|1566.39|1559.89|36
1614288750000|2021-02-25 21:32:30|1566.76|1560.26|1565.51|1559.01|1566.8|1560.3|1565.39|1558.89|38
1614288760000|2021-02-25 21:32:40|1565.52|1559.02|1565.56|1559.06|1566.55|1560.05|1564.66|1558.16|38
1614288770000|2021-02-25 21:32:50|1565.4|1558.9|1564.7|1558.2|1565.4|1558.9|1564.7|1558.2|38
1614288780000|2021-02-25 21:33:00|1564.69|1558.19|1566.21|1559.71|1566.23|1559.73|1564.69|1558.19|33
1614288790000|2021-02-25 21:33:10|1566.4|1559.9|1565.12|1558.62|1566.48|1559.98|1565.12|1558.62|35
1614288800000|2021-02-25 21:33:20|1565.08|1558.58|1564.47|1557.97|1565.46|1558.96|1564.42|1557.92|35
1614288810000|2021-02-25 21:33:30|1564.49|1557.99|1564.17|1557.67|1565.25|1558.75|1564.16|1557.66|38
1614288820000|2021-02-25 21:33:40|1564.27|1557.77|1564.48|1557.98|1564.54|1558.04|1564.12|1557.62|30
1614288830000|2021-02-25 21:33:50|1564.55|1558.05|1563.96|1557.46|1564.55|1558.05|1563.9|1557.4|32
1614288840000|2021-02-25 21:34:00|1564|1557.5|1564.5|1558|1564.8|1558.3|1564|1557.5|34
1614288850000|2021-02-25 21:34:10|1564.52|1558.02|1564.07|1557.57|1564.53|1558.03|1563.95|1557.45|31
1614288860000|2021-02-25 21:34:20|1564.02|1557.52|1564.12|1557.62|1564.27|1557.77|1563.94|1557.44|33
1614288870000|2021-02-25 21:34:30|1564|1557.5|1563.85|1557.35|1564.05|1557.55|1563.32|1556.82|29
1614288880000|2021-02-25 21:34:40|1563.81|1557.31|1562.55|1556.05|1563.81|1557.31|1562.54|1556.04|25
1614288890000|2021-02-25 21:34:50|1562.69|1556.19|1561.75|1555.25|1562.79|1556.29|1561.22|1554.72|38
1614288900000|2021-02-25 21:35:00|1561.72|1555.22|1561.14|1554.64|1561.85|1555.35|1561.14|1554.64|36
1614288910000|2021-02-25 21:35:10|1561.15|1554.65|1560.65|1554.15|1561.15|1554.65|1560.46|1553.96|35
1614288920000|2021-02-25 21:35:20|1560.66|1554.16|1560.53|1554.03|1560.85|1554.35|1560.38|1553.88|39
1614288930000|2021-02-25 21:35:30|1560.43|1553.93|1560.29|1553.79|1560.84|1554.34|1559.77|1553.27|36
1614288940000|2021-02-25 21:35:40|1560.32|1553.82|1559.99|1553.49|1561.11|1554.61|1559.71|1553.21|32
1614288950000|2021-02-25 21:35:50|1560.02|1553.52|1559.67|1553.17|1560.09|1553.59|1559.48|1552.98|38
1614288960000|2021-02-25 21:36:00|1559.6|1553.1|1556.43|1549.93|1559.69|1553.19|1556.43|1549.93|36
1614288970000|2021-02-25 21:36:10|1556.28|1549.78|1555.89|1549.39|1556.57|1550.07|1554.68|1548.18|39
1614288980000|2021-02-25 21:36:20|1555.96|1549.46|1555.36|1548.86|1556.53|1550.03|1554.97|1548.47|39
1614288990000|2021-02-25 21:36:30|1555.27|1548.77|1555.71|1549.21|1555.75|1549.25|1555.24|1548.74|33
1614289000000|2021-02-25 21:36:40|1555.81|1549.31|1557.98|1551.48|1557.98|1551.48|1555.79|1549.29|37
1614289010000|2021-02-25 21:36:50|1558.04|1551.54|1556.64|1550.14|1558.06|1551.56|1556.53|1550.03|39
1614289020000|2021-02-25 21:37:00|1556.58|1550.08|1555.17|1548.67|1557.03|1550.53|1555.03|1548.53|36
1614289030000|2021-02-25 21:37:10|1555.22|1548.72|1554.7|1548.2|1555.22|1548.72|1554.37|1547.87|38
1614289040000|2021-02-25 21:37:20|1554.69|1548.19|1556.75|1550.25|1556.84|1550.34|1554.69|1548.19|39
1614289050000|2021-02-25 21:37:30|1556.77|1550.27|1557.45|1550.95|1557.45|1550.95|1556.5|1550|33
1614289060000|2021-02-25 21:37:40|1557.4|1550.9|1557.65|1551.15|1557.65|1551.15|1557.01|1550.51|38
1614289070000|2021-02-25 21:37:50|1557.66|1551.16|1558.77|1552.27|1558.96|1552.46|1557.66|1551.16|36
1614289080000|2021-02-25 21:38:00|1558.78|1552.28|1556.85|1550.35|1558.78|1552.28|1556.74|1550.24|36
1614289090000|2021-02-25 21:38:10|1556.8|1550.3|1555.86|1549.36|1556.8|1550.3|1555.85|1549.35|38
1614289100000|2021-02-25 21:38:20|1555.75|1549.25|1554.77|1548.27|1555.94|1549.44|1554.71|1548.21|37
1614289110000|2021-02-25 21:38:30|1554.63|1548.13|1554.66|1548.16|1555.53|1549.03|1554.59|1548.09|35
1614289120000|2021-02-25 21:38:40|1554.64|1548.14|1554.27|1547.77|1554.76|1548.26|1554.12|1547.62|36
1614289130000|2021-02-25 21:38:50|1554.28|1547.78|1554.69|1548.19|1554.69|1548.19|1554.02|1547.52|33
1614289140000|2021-02-25 21:39:00|1555.07|1548.57|1555.58|1549.08|1555.61|1549.11|1554.52|1548.02|39
1614289150000|2021-02-25 21:39:10|1555.59|1549.09|1555.78|1549.28|1556.35|1549.85|1555.59|1549.09|32
1614289160000|2021-02-25 21:39:20|1555.77|1549.27|1556.58|1550.08|1556.94|1550.44|1555.59|1549.09|30
1614289170000|2021-02-25 21:39:30|1556.25|1549.75|1557.4|1550.9|1557.4|1550.9|1555.15|1548.65|36
1614289180000|2021-02-25 21:39:40|1557.44|1550.94|1556.33|1549.83|1557.98|1551.48|1556.21|1549.71|37
1614289190000|2021-02-25 21:39:50|1556.4|1549.9|1556.92|1550.42|1556.92|1550.42|1556.16|1549.66|32
1614289200000|2021-02-25 21:40:00|1557.26|1550.76|1556.92|1550.42|1557.96|1551.46|1556.54|1550.04|37
1614289210000|2021-02-25 21:40:10|1556.93|1550.43|1556.32|1549.82|1556.93|1550.43|1556.04|1549.54|37
1614289220000|2021-02-25 21:40:20|1556.33|1549.83|1556.07|1549.57|1556.33|1549.83|1555.85|1549.35|37
1614289230000|2021-02-25 21:40:30|1555.94|1549.44|1555.08|1548.58|1555.94|1549.44|1554.87|1548.37|35
1614289240000|2021-02-25 21:40:40|1554.82|1548.32|1553.87|1547.37|1554.82|1548.32|1553.77|1547.27|31
1614289250000|2021-02-25 21:40:50|1553.88|1547.38|1550.6|1544.1|1553.91|1547.41|1549.01|1542.51|38
1614289260000|2021-02-25 21:41:00|1550.72|1544.22|1548.79|1542.29|1550.96|1544.46|1548.72|1542.22|37
1614289270000|2021-02-25 21:41:10|1548.62|1542.12|1549.1|1542.6|1550.38|1543.88|1548.62|1542.12|39
1614289280000|2021-02-25 21:41:20|1549.09|1542.59|1549.07|1542.57|1550.38|1543.88|1549.03|1542.53|39
1614289290000|2021-02-25 21:41:30|1548.99|1542.49|1548.86|1542.36|1548.99|1542.49|1548.25|1541.75|37
1614289300000|2021-02-25 21:41:40|1549.16|1542.66|1548.03|1541.53|1549.8|1543.3|1548.03|1541.53|38
1614289310000|2021-02-25 21:41:50|1548.08|1541.58|1546.76|1540.26|1548.18|1541.68|1546.49|1539.99|39
1614289320000|2021-02-25 21:42:00|1546.7|1540.2|1549.88|1543.38|1549.88|1543.38|1546.7|1540.2|37
1614289330000|2021-02-25 21:42:10|1549.93|1543.43|1550.32|1543.82|1550.51|1544.01|1549.91|1543.41|35
1614289340000|2021-02-25 21:42:20|1550.21|1543.71|1550.17|1543.67|1550.42|1543.92|1550.03|1543.53|35
1614289350000|2021-02-25 21:42:30|1550.03|1543.53|1549.96|1543.46|1550.16|1543.66|1549.25|1542.75|36
1614289360000|2021-02-25 21:42:40|1549.67|1543.17|1549.49|1542.99|1550.22|1543.72|1549.21|1542.71|38
1614289370000|2021-02-25 21:42:50|1549.58|1543.08|1549.7|1543.2|1550.16|1543.66|1549.54|1543.04|37
1614289380000|2021-02-25 21:43:00|1549.66|1543.16|1547.53|1541.03|1549.66|1543.16|1547.52|1541.02|37
1614289390000|2021-02-25 21:43:10|1547.59|1541.09|1547.28|1540.78|1548.27|1541.77|1546.84|1540.34|38
1614289400000|2021-02-25 21:43:20|1547.24|1540.74|1549.27|1542.77|1549.34|1542.84|1547.24|1540.74|32
1614289410000|2021-02-25 21:43:30|1549.36|1542.86|1551.86|1545.36|1552.08|1545.58|1549.14|1542.64|39
1614289420000|2021-02-25 21:43:40|1551.94|1545.44|1552.86|1546.36|1552.86|1546.36|1551.66|1545.16|37
1614289430000|2021-02-25 21:43:50|1552.87|1546.37|1552.15|1545.65|1553.58|1547.08|1552.15|1545.65|36
1614289440000|2021-02-25 21:44:00|1552.11|1545.61|1549.46|1542.96|1552.11|1545.61|1549.4|1542.9|36
1614289450000|2021-02-25 21:44:10|1549.52|1543.02|1549.31|1542.81|1549.66|1543.16|1548.8|1542.3|37
1614289460000|2021-02-25 21:44:20|1549.33|1542.83|1551.07|1544.57|1551.07|1544.57|1549.33|1542.83|33
1614289470000|2021-02-25 21:44:30|1551.09|1544.59|1551.43|1544.93|1552.12|1545.62|1550.5|1544|36
1614289480000|2021-02-25 21:44:40|1551.59|1545.09|1550.53|1544.03|1551.59|1545.09|1550.44|1543.94|35
1614289490000|2021-02-25 21:44:50|1550.66|1544.16|1548.98|1542.48|1550.67|1544.17|1548.98|1542.48|37
1614289500000|2021-02-25 21:45:00|1549.03|1542.53|1547.63|1541.13|1549.03|1542.53|1547.44|1540.94|32
1614289510000|2021-02-25 21:45:10|1547.77|1541.27|1547.95|1541.45|1548.41|1541.91|1547.77|1541.27|34
1614289520000|2021-02-25 21:45:20|1547.93|1541.43|1547.95|1541.45|1547.99|1541.49|1547.24|1540.74|35
1614289530000|2021-02-25 21:45:30|1547.75|1541.25|1547.72|1541.22|1547.96|1541.46|1547|1540.5|38
1614289540000|2021-02-25 21:45:40|1547.66|1541.16|1547.4|1540.9|1547.66|1541.16|1546.9|1540.4|36
1614289550000|2021-02-25 21:45:50|1547.45|1540.95|1546.48|1539.98|1547.45|1540.95|1546.42|1539.92|35
1614289560000|2021-02-25 21:46:00|1546.45|1539.95|1546.11|1539.61|1546.72|1540.22|1546.06|1539.56|38
1614289570000|2021-02-25 21:46:10|1546.1|1539.6|1544.65|1538.15|1546.27|1539.77|1544.65|1538.15|37
1614289580000|2021-02-25 21:46:20|1544.63|1538.13|1544.3|1537.8|1544.63|1538.13|1543.25|1536.75|37
1614289590000|2021-02-25 21:46:30|1544.37|1537.87|1540.8|1534.3|1544.37|1537.87|1540.8|1534.3|40
1614289600000|2021-02-25 21:46:40|1540.82|1534.32|1542.3|1535.8|1542.4|1535.9|1540.18|1533.68|39
1614289610000|2021-02-25 21:46:50|1542.24|1535.74|1542.44|1535.94|1543.65|1537.15|1542.16|1535.66|38
1614289620000|2021-02-25 21:47:00|1542.43|1535.93|1539.04|1532.54|1542.43|1535.93|1538.86|1532.36|39
1614289630000|2021-02-25 21:47:10|1538.95|1532.45|1539.09|1532.59|1541.62|1535.12|1538.04|1531.54|40
1614289640000|2021-02-25 21:47:20|1539.01|1532.51|1540.71|1534.21|1540.71|1534.21|1537.94|1531.44|38
1614289650000|2021-02-25 21:47:30|1540.47|1533.97|1537.21|1530.71|1540.56|1534.06|1537.12|1530.62|38
1614289660000|2021-02-25 21:47:40|1537.25|1530.75|1538.97|1532.47|1539.33|1532.83|1537.1|1530.6|35
1614289670000|2021-02-25 21:47:50|1539.06|1532.56|1537.59|1531.09|1539.27|1532.77|1536.73|1530.23|38
1614289680000|2021-02-25 21:48:00|1537.86|1531.36|1537.68|1531.18|1538.99|1532.49|1537.5|1531|37
1614289690000|2021-02-25 21:48:10|1537.56|1531.06|1538.77|1532.27|1538.92|1532.42|1537.04|1530.54|38
1614289700000|2021-02-25 21:48:20|1538.68|1532.18|1536.76|1530.26|1538.82|1532.32|1536.76|1530.26|39
1614289710000|2021-02-25 21:48:30|1536.75|1530.25|1535.4|1528.9|1537.23|1530.73|1535.31|1528.81|36
1614289720000|2021-02-25 21:48:40|1535.1|1528.6|1534.96|1528.46|1535.34|1528.84|1534.64|1528.14|34
1614289730000|2021-02-25 21:48:50|1534.8|1528.3|1535.76|1529.26|1535.76|1529.26|1534.68|1528.18|37
1614289740000|2021-02-25 21:49:00|1535.75|1529.25|1537.65|1531.15|1537.65|1531.15|1535.7|1529.2|38
1614289750000|2021-02-25 21:49:10|1537.6|1531.1|1537.82|1531.32|1537.82|1531.32|1536.93|1530.43|39
1614289760000|2021-02-25 21:49:20|1537.84|1531.34|1538.88|1532.38|1539.1|1532.6|1537.84|1531.34|33
1614289770000|2021-02-25 21:49:30|1538.89|1532.39|1536.41|1529.91|1539.37|1532.87|1536.35|1529.85|36
1614289780000|2021-02-25 21:49:40|1536.48|1529.98|1534.71|1528.21|1536.51|1530.01|1534.63|1528.13|40
1614289790000|2021-02-25 21:49:50|1534.8|1528.3|1533.19|1526.69|1535.12|1528.62|1533.19|1526.69|36
1614289800000|2021-02-25 21:50:00|1533.2|1526.7|1532.28|1525.78|1533.41|1526.91|1532.28|1525.78|40
1614289810000|2021-02-25 21:50:10|1532.11|1525.61|1531.71|1525.21|1532.19|1525.69|1531.44|1524.94|33
1614289820000|2021-02-25 21:50:20|1531.7|1525.2|1532.05|1525.55|1532.85|1526.35|1531.42|1524.92|40
1614289830000|2021-02-25 21:50:30|1532.08|1525.58|1531.03|1524.53|1532.08|1525.58|1530.81|1524.31|38
1614289840000|2021-02-25 21:50:40|1531.17|1524.67|1532.18|1525.68|1532.41|1525.91|1531.14|1524.64|35
1614289850000|2021-02-25 21:50:50|1532.14|1525.64|1530.6|1524.1|1532.24|1525.74|1530.34|1523.84|37
1614289860000|2021-02-25 21:51:00|1530.44|1523.94|1531.69|1525.19|1531.84|1525.34|1530.28|1523.78|32
1614289870000|2021-02-25 21:51:10|1531.74|1525.24|1532.13|1525.63|1532.78|1526.28|1531.74|1525.24|39
1614289880000|2021-02-25 21:51:20|1532.05|1525.55|1531.56|1525.06|1532.05|1525.55|1530.86|1524.36|37
1614289890000|2021-02-25 21:51:30|1531.54|1525.04|1536.05|1529.55|1536.05|1529.55|1531.47|1524.97|39
1614289900000|2021-02-25 21:51:40|1536.18|1529.68|1538.29|1531.79|1538.47|1531.97|1536.18|1529.68|36
1614289910000|2021-02-25 21:51:50|1538.31|1531.81|1534.33|1527.83|1538.37|1531.87|1534.33|1527.83|39
1614289920000|2021-02-25 21:52:00|1534.38|1527.88|1534.07|1527.57|1534.41|1527.91|1532.98|1526.48|39
1614289930000|2021-02-25 21:52:10|1534.03|1527.53|1535.99|1529.49|1535.99|1529.49|1533.63|1527.13|37
1614289940000|2021-02-25 21:52:20|1536.06|1529.56|1537.62|1531.12|1537.66|1531.16|1535.91|1529.41|36
1614289950000|2021-02-25 21:52:30|1537.63|1531.13|1540.98|1534.48|1541.19|1534.69|1537.63|1531.13|39
1614289960000|2021-02-25 21:52:40|1540.8|1534.3|1538.28|1531.78|1540.8|1534.3|1538.28|1531.78|34
1614289970000|2021-02-25 21:52:50|1538.24|1531.74|1539.23|1532.73|1539.33|1532.83|1537.15|1530.65|37
1614289980000|2021-02-25 21:53:00|1539.22|1532.72|1538.18|1531.68|1539.95|1533.45|1537.71|1531.21|40
1614289990000|2021-02-25 21:53:10|1538.09|1531.59|1536.39|1529.89|1538.25|1531.75|1536.24|1529.74|36
1614290000000|2021-02-25 21:53:20|1536.45|1529.95|1536.85|1530.35|1537.93|1531.43|1536.24|1529.74|37
1614290010000|2021-02-25 21:53:30|1536.57|1530.07|1538.01|1531.51|1538.35|1531.85|1536.49|1529.99|40
1614290020000|2021-02-25 21:53:40|1538.31|1531.81|1537.65|1531.15|1539|1532.5|1537.32|1530.82|37
1614290030000|2021-02-25 21:53:50|1537.5|1531|1536.73|1530.23|1537.79|1531.29|1536.49|1529.99|34
1614290040000|2021-02-25 21:54:00|1536.58|1530.08|1535.98|1529.48|1536.58|1530.08|1534.63|1528.13|38
1614290050000|2021-02-25 21:54:10|1535.85|1529.35|1535.33|1528.83|1535.85|1529.35|1534.08|1527.58|38
1614290060000|2021-02-25 21:54:20|1535.19|1528.69|1533.67|1527.17|1535.23|1528.73|1533.57|1527.07|38
1614290070000|2021-02-25 21:54:30|1533.77|1527.27|1533.54|1527.04|1533.77|1527.27|1532.68|1526.18|36
1614290080000|2021-02-25 21:54:40|1533.57|1527.07|1534.01|1527.51|1534.04|1527.54|1533.28|1526.78|34
1614290090000|2021-02-25 21:54:50|1534.07|1527.57|1534.84|1528.34|1534.84|1528.34|1533.71|1527.21|33
1614290100000|2021-02-25 21:55:00|1534.89|1528.39|1534.92|1528.42|1536.29|1529.79|1534.84|1528.34|40
1614290110000|2021-02-25 21:55:10|1534.91|1528.41|1534.63|1528.13|1535.5|1529|1534.63|1528.13|37
1614290120000|2021-02-25 21:55:20|1534.49|1527.99|1535.64|1529.14|1535.64|1529.14|1534.45|1527.95|35
1614290130000|2021-02-25 21:55:30|1535.72|1529.22|1536.26|1529.76|1536.81|1530.31|1535.55|1529.05|34
1614290140000|2021-02-25 21:55:40|1535.98|1529.48|1537.13|1530.63|1537.13|1530.63|1535.96|1529.46|37
1614290150000|2021-02-25 21:55:50|1537.1|1530.6|1536.87|1530.37|1537.3|1530.8|1536.85|1530.35|30
1614290160000|2021-02-25 21:56:00|1536.88|1530.38|1535.63|1529.13|1537.6|1531.1|1535.63|1529.13|33
1614290170000|2021-02-25 21:56:10|1535.59|1529.09|1534.69|1528.19|1535.82|1529.32|1534.51|1528.01|22
1614290180000|2021-02-25 21:56:20|1534.68|1528.18|1534.12|1527.62|1534.99|1528.49|1534.01|1527.51|36
1614290190000|2021-02-25 21:56:30|1534.24|1527.74|1532.4|1525.9|1534.24|1527.74|1532.4|1525.9|38
1614290200000|2021-02-25 21:56:40|1532.39|1525.89|1531.03|1524.53|1532.57|1526.07|1531|1524.5|37
1614290210000|2021-02-25 21:56:50|1531.02|1524.52|1532.11|1525.61|1532.11|1525.61|1531.02|1524.52|37
1614290220000|2021-02-25 21:57:00|1532.04|1525.54|1533.55|1527.05|1533.55|1527.05|1532.02|1525.52|33
1614290230000|2021-02-25 21:57:10|1533.53|1527.03|1532.08|1525.58|1533.53|1527.03|1532|1525.5|34
1614290240000|2021-02-25 21:57:20|1532.06|1525.56|1531.84|1525.34|1532.08|1525.58|1531.52|1525.02|28
1614290250000|2021-02-25 21:57:30|1531.86|1525.36|1532.21|1525.71|1532.28|1525.78|1531.58|1525.08|38
1614290260000|2021-02-25 21:57:40|1532.14|1525.64|1532.32|1525.82|1532.35|1525.85|1531.98|1525.48|29
1614290270000|2021-02-25 21:57:50|1532.41|1525.91|1531.93|1525.43|1532.41|1525.91|1531.06|1524.56|33
1614290280000|2021-02-25 21:58:00|1532.01|1525.51|1529.94|1523.44|1532.2|1525.7|1529.94|1523.44|29
1614290290000|2021-02-25 21:58:10|1529.93|1523.43|1530.01|1523.51|1530.65|1524.15|1529.93|1523.43|30
1614290300000|2021-02-25 21:58:20|1530.09|1523.59|1529.42|1522.92|1530.16|1523.66|1529.42|1522.92|30
1614290310000|2021-02-25 21:58:30|1529.39|1522.89|1528.82|1522.32|1529.39|1522.89|1528.8|1522.3|24
1614290320000|2021-02-25 21:58:40|1528.75|1522.25|1529.18|1522.68|1529.18|1522.68|1528.73|1522.23|28
1614290330000|2021-02-25 21:58:50|1529.22|1522.72|1529.64|1523.14|1529.86|1523.36|1529.22|1522.72|34
1614290340000|2021-02-25 21:59:00|1529.57|1523.07|1528.89|1522.39|1529.57|1523.07|1528.74|1522.24|21
1614290350000|2021-02-25 21:59:10|1528.88|1522.38|1528.54|1522.04|1528.88|1522.38|1528.54|1522.04|8
1614290360000|2021-02-25 21:59:20|1528.55|1522.05|1527.72|1521.22|1528.56|1522.06|1527.44|1520.94|29
1614290370000|2021-02-25 21:59:30|1527.76|1521.26|1527.65|1521.15|1527.77|1521.27|1527.56|1521.06|23
1614290380000|2021-02-25 21:59:40|1527.64|1521.14|1528.8|1522.3|1528.8|1522.3|1527.48|1520.98|32
1614290390000|2021-02-25 21:59:50|1528.83|1522.33|1527.37|1520.87|1529.53|1523.03|1527.23|1520.73|36
1614290400000|2021-02-25 22:00:00|1527.4|1520.9|1525.67|1519.17|1527.4|1520.9|1525.3|1518.8|35
1614290410000|2021-02-25 22:00:10|1525.57|1519.07|1525.3|1518.8|1526.26|1519.76|1525.26|1518.76|35
1614290420000|2021-02-25 22:00:20|1525.22|1518.72|1523.5|1517|1525.29|1518.79|1523.5|1517|34
1614290430000|2021-02-25 22:00:30|1523.56|1517.06|1522.91|1516.41|1523.59|1517.09|1522.86|1516.36|34
1614290440000|2021-02-25 22:00:40|1522.87|1516.37|1522.74|1516.24|1522.93|1516.43|1522.61|1516.11|34
1614290450000|2021-02-25 22:00:50|1522.73|1516.23|1526.29|1519.79|1526.42|1519.92|1522.73|1516.23|39
1614290460000|2021-02-25 22:01:00|1526.37|1519.87|1528.6|1522.1|1528.95|1522.45|1526.37|1519.87|38
1614290470000|2021-02-25 22:01:10|1528.54|1522.04|1531.35|1524.85|1531.51|1525.01|1528.43|1521.93|36
1614290480000|2021-02-25 22:01:20|1531.64|1525.14|1534.03|1527.53|1535.05|1528.55|1531.64|1525.14|35
1614290490000|2021-02-25 22:01:30|1533.91|1527.41|1532.75|1526.25|1533.91|1527.41|1532.44|1525.94|35
1614290500000|2021-02-25 22:01:40|1532.72|1526.22|1530.89|1524.39|1532.81|1526.31|1530.89|1524.39|35
1614290510000|2021-02-25 22:01:50|1530.94|1524.44|1532.03|1525.53|1532.03|1525.53|1529.93|1523.43|37
1614290520000|2021-02-25 22:02:00|1531.97|1525.47|1532.86|1526.36|1532.86|1526.36|1531.97|1525.47|33
1614290530000|2021-02-25 22:02:10|1532.92|1526.42|1533.21|1526.71|1533.41|1526.91|1532.75|1526.25|33
1614290540000|2021-02-25 22:02:20|1533.13|1526.63|1531.86|1525.36|1533.22|1526.72|1531.86|1525.36|34
1614290550000|2021-02-25 22:02:30|1531.91|1525.41|1531.26|1524.76|1532.02|1525.52|1531.26|1524.76|35
1614290560000|2021-02-25 22:02:40|1531.31|1524.81|1528.62|1522.12|1531.31|1524.81|1528.38|1521.88|35
1614290570000|2021-02-25 22:02:50|1528.67|1522.17|1528.95|1522.45|1529.36|1522.86|1528.67|1522.17|31
1614290580000|2021-02-25 22:03:00|1528.94|1522.44|1531.43|1524.93|1531.43|1524.93|1528.57|1522.07|33
1614290590000|2021-02-25 22:03:10|1531.44|1524.94|1530.53|1524.03|1532.02|1525.52|1528.95|1522.45|36
1614290600000|2021-02-25 22:03:20|1530.5|1524|1530.86|1524.36|1531.05|1524.55|1530.48|1523.98|29
1614290610000|2021-02-25 22:03:30|1530.75|1524.25|1529.36|1522.86|1530.75|1524.25|1528.98|1522.48|34
1614290620000|2021-02-25 22:03:40|1529.41|1522.91|1528.46|1521.96|1529.44|1522.94|1528.38|1521.88|34
1614290630000|2021-02-25 22:03:50|1528.4|1521.9|1528.25|1521.75|1528.4|1521.9|1527.63|1521.13|34
1614290640000|2021-02-25 22:04:00|1528.24|1521.74|1527.22|1520.72|1528.45|1521.95|1527.22|1520.72|36
1614290650000|2021-02-25 22:04:10|1527.29|1520.79|1525.76|1519.26|1527.35|1520.85|1525.71|1519.21|36
1614290660000|2021-02-25 22:04:20|1525.75|1519.25|1525.26|1518.76|1526.15|1519.65|1525.23|1518.73|35
1614290670000|2021-02-25 22:04:30|1525.25|1518.75|1524.58|1518.08|1525.25|1518.75|1524.02|1517.52|33
1614290680000|2021-02-25 22:04:40|1524.41|1517.91|1523.69|1517.19|1524.41|1517.91|1523.69|1517.19|29
1614290690000|2021-02-25 22:04:50|1523.66|1517.16|1522.51|1516.01|1523.73|1517.23|1522.51|1516.01|25
1614290700000|2021-02-25 22:05:00|1522.53|1516.03|1522.83|1516.33|1522.83|1516.33|1522.25|1515.75|26
1614290710000|2021-02-25 22:05:10|1522.85|1516.35|1521.95|1515.45|1522.86|1516.36|1521.91|1515.41|28
1614290720000|2021-02-25 22:05:20|1521.9|1515.4|1520.07|1513.57|1521.9|1515.4|1519.59|1513.09|39
1614290730000|2021-02-25 22:05:30|1520.14|1513.64|1518.8|1512.3|1520.14|1513.64|1518.8|1512.3|24
1614290740000|2021-02-25 22:05:40|1518.79|1512.29|1517.86|1511.36|1518.8|1512.3|1517.84|1511.34|34
1614290750000|2021-02-25 22:05:50|1517.91|1511.41|1518|1511.5|1519.18|1512.68|1517.87|1511.37|37
1614290760000|2021-02-25 22:06:00|1518.01|1511.51|1517.28|1510.78|1518.76|1512.26|1517.28|1510.78|39
1614290770000|2021-02-25 22:06:10|1517.17|1510.67|1515.52|1509.02|1518.11|1511.61|1515.32|1508.82|34
1614290780000|2021-02-25 22:06:20|1515.34|1508.84|1513.55|1507.05|1516.02|1509.52|1513.49|1506.99|35
1614290790000|2021-02-25 22:06:30|1513.54|1507.04|1512.58|1506.08|1513.55|1507.05|1512.51|1506.01|34
1614290800000|2021-02-25 22:06:40|1512.52|1506.02|1511.9|1505.4|1512.52|1506.02|1511.54|1505.04|33
1614290810000|2021-02-25 22:06:50|1511.92|1505.42|1511.78|1505.28|1512.29|1505.79|1511.55|1505.05|34
1614290820000|2021-02-25 22:07:00|1511.79|1505.29|1509.04|1502.54|1511.79|1505.29|1509|1502.5|36
1614290830000|2021-02-25 22:07:10|1508.97|1502.47|1508.36|1501.86|1509.2|1502.7|1508.36|1501.86|33
1614290840000|2021-02-25 22:07:20|1508.37|1501.87|1509.18|1502.68|1509.18|1502.68|1507.47|1500.97|34
1614290850000|2021-02-25 22:07:30|1509.25|1502.75|1512.11|1505.61|1512.11|1505.61|1509.25|1502.75|33
1614290860000|2021-02-25 22:07:40|1512.08|1505.58|1507.47|1500.97|1512.08|1505.58|1507.47|1500.97|37
1614290870000|2021-02-25 22:07:50|1507.46|1500.96|1507.73|1501.23|1507.76|1501.26|1506.53|1500.03|36
1614290880000|2021-02-25 22:08:00|1507.7|1501.2|1505.67|1499.17|1507.7|1501.2|1505.67|1499.17|39
1614290890000|2021-02-25 22:08:10|1505.7|1499.2|1505.31|1498.81|1506.12|1499.62|1505.31|1498.81|36
1614290900000|2021-02-25 22:08:20|1505.32|1498.82|1504.82|1498.32|1505.32|1498.82|1504.7|1498.2|27
1614290910000|2021-02-25 22:08:30|1504.83|1498.33|1507.14|1500.64|1507.14|1500.64|1504.66|1498.16|33
1614290920000|2021-02-25 22:08:40|1507.09|1500.59|1505.95|1499.45|1507.09|1500.59|1505.95|1499.45|31
1614290930000|2021-02-25 22:08:50|1505.8|1499.3|1504.7|1498.2|1505.8|1499.3|1504.65|1498.15|36
1614290940000|2021-02-25 22:09:00|1504.59|1498.09|1504.25|1497.75|1504.62|1498.12|1504.25|1497.75|31
1614290950000|2021-02-25 22:09:10|1504.32|1497.82|1504.26|1497.76|1504.4|1497.9|1504.24|1497.74|29
1614290960000|2021-02-25 22:09:20|1504.27|1497.77|1504.21|1497.71|1504.27|1497.77|1504.09|1497.59|29
1614290970000|2021-02-25 22:09:30|1504.18|1497.68|1504.09|1497.59|1504.23|1497.73|1504.05|1497.55|25
1614290980000|2021-02-25 22:09:40|1504.08|1497.58|1504.13|1497.63|1504.13|1497.63|1503.84|1497.34|10
1614290990000|2021-02-25 22:09:50|1503.98|1497.48|1503.65|1497.15|1504.13|1497.63|1503.59|1497.09|13
1614291000000|2021-02-25 22:10:00|1503.64|1497.14|1503.31|1496.81|1503.64|1497.14|1503.3|1496.8|17
1614291010000|2021-02-25 22:10:10|1503.49|1496.99|1503.13|1496.63|1503.66|1497.16|1503.13|1496.63|20
1614291020000|2021-02-25 22:10:20|1503.16|1496.66|1503.06|1496.56|1503.16|1496.66|1502.92|1496.42|16
1614291030000|2021-02-25 22:10:30|1502.94|1496.44|1502.77|1496.27|1503.1|1496.6|1502.75|1496.25|21
1614291040000|2021-02-25 22:10:40|1502.76|1496.26|1502.23|1495.73|1502.76|1496.26|1502.2|1495.7|19
1614291050000|2021-02-25 22:10:50|1502.14|1495.64|1502.32|1495.82|1502.4|1495.9|1502.08|1495.58|35
1614291060000|2021-02-25 22:11:00|1502.31|1495.81|1504.05|1497.55|1504.05|1497.55|1502.26|1495.76|38
1614291070000|2021-02-25 22:11:10|1504.04|1497.54|1504.81|1498.31|1504.83|1498.33|1504.02|1497.52|34
1614291080000|2021-02-25 22:11:20|1504.82|1498.32|1504.93|1498.43|1504.99|1498.49|1504.69|1498.19|30
1614291090000|2021-02-25 22:11:30|1505|1498.5|1504.99|1498.49|1505.26|1498.76|1504.96|1498.46|31
1614291100000|2021-02-25 22:11:40|1505.04|1498.54|1505.29|1498.79|1505.66|1499.16|1504.91|1498.41|36
1614291110000|2021-02-25 22:11:50|1505.3|1498.8|1505.81|1499.31|1505.82|1499.32|1505.3|1498.8|29
1614291120000|2021-02-25 22:12:00|1505.75|1499.25|1505.9|1499.4|1505.99|1499.49|1505.75|1499.25|27
1614291130000|2021-02-25 22:12:10|1505.91|1499.41|1507.77|1501.27|1507.77|1501.27|1505.91|1499.41|33
1614291140000|2021-02-25 22:12:20|1507.78|1501.28|1512.24|1505.74|1512.24|1505.74|1507.69|1501.19|38
1614291150000|2021-02-25 22:12:30|1512.32|1505.82|1514.23|1507.73|1514.23|1507.73|1512.32|1505.82|37
1614291160000|2021-02-25 22:12:40|1514.22|1507.72|1516.26|1509.76|1516.26|1509.76|1514.22|1507.72|40
1614291170000|2021-02-25 22:12:50|1516.53|1510.03|1518.03|1511.53|1518.03|1511.53|1516.53|1510.03|35
1614291180000|2021-02-25 22:13:00|1518.2|1511.7|1519.09|1512.59|1519.09|1512.59|1518.19|1511.69|29
1614291190000|2021-02-25 22:13:10|1519.1|1512.6|1521.22|1514.72|1521.61|1515.11|1519.1|1512.6|37
1614291200000|2021-02-25 22:13:20|1521.2|1514.7|1522.28|1515.78|1522.28|1515.78|1521.2|1514.7|28
1614291210000|2021-02-25 22:13:30|1522.29|1515.79|1523.33|1516.83|1523.37|1516.87|1522.23|1515.73|17
1614291220000|2021-02-25 22:13:40|1523.25|1516.75|1523.74|1517.24|1523.84|1517.34|1523.23|1516.73|27
1614291230000|2021-02-25 22:13:50|1523.7|1517.2|1524.35|1517.85|1524.43|1517.93|1523.7|1517.2|23
1614291240000|2021-02-25 22:14:00|1524.21|1517.71|1524.97|1518.47|1524.97|1518.47|1524.21|1517.71|26
1614291250000|2021-02-25 22:14:10|1524.96|1518.46|1525.79|1519.29|1525.87|1519.37|1524.96|1518.46|33
1614291260000|2021-02-25 22:14:20|1525.88|1519.38|1526.11|1519.61|1526.22|1519.72|1525.79|1519.29|32
1614291270000|2021-02-25 22:14:30|1526.2|1519.7|1526.15|1519.65|1526.2|1519.7|1525.81|1519.31|33
1614291280000|2021-02-25 22:14:40|1526.13|1519.63|1523.71|1517.21|1526.13|1519.63|1523.69|1517.19|35
1614291290000|2021-02-25 22:14:50|1523.67|1517.17|1521.61|1515.11|1523.73|1517.23|1521.19|1514.69|34
1614291300000|2021-02-25 22:15:00|1521.5|1515|1519.73|1513.23|1521.5|1515|1519.73|1513.23|30
1614291310000|2021-02-25 22:15:10|1519.42|1512.92|1516.27|1509.77|1519.47|1512.97|1516.27|1509.77|29
1614291320000|2021-02-25 22:15:20|1516.12|1509.62|1512.14|1505.64|1516.12|1509.62|1512.14|1505.64|35
1614291330000|2021-02-25 22:15:30|1511.53|1505.03|1509.98|1503.48|1511.85|1505.35|1509.86|1503.36|31
1614291340000|2021-02-25 22:15:40|1509.85|1503.35|1509.32|1502.82|1509.85|1503.35|1508.87|1502.37|31
1614291350000|2021-02-25 22:15:50|1509.54|1503.04|1511.13|1504.63|1511.13|1504.63|1508.97|1502.47|33
1614291360000|2021-02-25 22:16:00|1511.23|1504.73|1515.12|1508.62|1515.18|1508.68|1510.85|1504.35|39
1614291370000|2021-02-25 22:16:10|1516.23|1509.73|1518.86|1512.36|1518.95|1512.45|1516.11|1509.61|36
1614291380000|2021-02-25 22:16:20|1519.11|1512.61|1521.16|1514.66|1521.16|1514.66|1519.11|1512.61|29
1614291390000|2021-02-25 22:16:30|1520.94|1514.44|1524.27|1517.77|1524.27|1517.77|1520.94|1514.44|38
1614291400000|2021-02-25 22:16:40|1524.28|1517.78|1525.04|1518.54|1525.15|1518.65|1524.28|1517.78|28
1614291410000|2021-02-25 22:16:50|1525.13|1518.63|1528.39|1521.89|1528.39|1521.89|1525.13|1518.63|31
1614291420000|2021-02-25 22:17:00|1528.53|1522.03|1529.86|1523.36|1529.86|1523.36|1528.5|1522|31
1614291430000|2021-02-25 22:17:10|1529.84|1523.34|1529.61|1523.11|1529.91|1523.41|1529.61|1523.11|26
1614291440000|2021-02-25 22:17:20|1529.57|1523.07|1527.01|1520.51|1529.61|1523.11|1527.01|1520.51|36
1614291450000|2021-02-25 22:17:30|1526.94|1520.44|1522.5|1516|1526.94|1520.44|1522.5|1516|37
1614291460000|2021-02-25 22:17:40|1522.43|1515.93|1521.3|1514.8|1522.43|1515.93|1521.2|1514.7|38
1614291470000|2021-02-25 22:17:50|1521.29|1514.79|1524.85|1518.35|1524.85|1518.35|1521.18|1514.68|38
1614291480000|2021-02-25 22:18:00|1524.49|1517.99|1526.62|1520.12|1526.62|1520.12|1524.49|1517.99|35
1614291490000|2021-02-25 22:18:10|1526.65|1520.15|1527.69|1521.19|1527.79|1521.29|1526.65|1520.15|35
1614291500000|2021-02-25 22:18:20|1527.77|1521.27|1528.3|1521.8|1528.42|1521.92|1527.77|1521.27|25
1614291510000|2021-02-25 22:18:30|1528.43|1521.93|1529.18|1522.68|1529.45|1522.95|1528.43|1521.93|34
1614291520000|2021-02-25 22:18:40|1529.31|1522.81|1529.39|1522.89|1529.44|1522.94|1529.15|1522.65|34
1614291530000|2021-02-25 22:18:50|1529.4|1522.9|1529.56|1523.06|1529.56|1523.06|1529.29|1522.79|24
1614291540000|2021-02-25 22:19:00|1529.46|1522.96|1528.52|1522.02|1529.47|1522.97|1528.52|1522.02|31
1614291550000|2021-02-25 22:19:10|1528.44|1521.94|1525.5|1519|1528.44|1521.94|1525.43|1518.93|37
1614291560000|2021-02-25 22:19:20|1525.58|1519.08|1525.25|1518.75|1525.61|1519.11|1525.24|1518.74|32
1614291570000|2021-02-25 22:19:30|1525.27|1518.77|1523.53|1517.03|1525.33|1518.83|1523.53|1517.03|26
1614291580000|2021-02-25 22:19:40|1523.59|1517.09|1523.39|1516.89|1523.59|1517.09|1523.11|1516.61|28
1614291590000|2021-02-25 22:19:50|1523.37|1516.87|1524.61|1518.11|1524.67|1518.17|1523.37|1516.87|32
1614291600000|2021-02-25 22:20:00|1524.72|1518.22|1526.76|1520.26|1526.76|1520.26|1524.61|1518.11|36
1614291610000|2021-02-25 22:20:10|1526.8|1520.3|1528.69|1522.19|1528.71|1522.21|1526.78|1520.28|37
1614291620000|2021-02-25 22:20:20|1528.71|1522.21|1528.35|1521.85|1529.14|1522.64|1528.29|1521.79|29
1614291630000|2021-02-25 22:20:30|1528.33|1521.83|1527.8|1521.3|1528.55|1522.05|1527.8|1521.3|22
1614291640000|2021-02-25 22:20:40|1527.79|1521.29|1527.39|1520.89|1527.79|1521.29|1527.17|1520.67|31
1614291650000|2021-02-25 22:20:50|1527.33|1520.83|1526.01|1519.51|1527.36|1520.86|1525.96|1519.46|30
1614291660000|2021-02-25 22:21:00|1526.14|1519.64|1526.16|1519.66|1526.28|1519.78|1525.96|1519.46|27
1614291670000|2021-02-25 22:21:10|1526.21|1519.71|1526.39|1519.89|1526.5|1520|1526.15|1519.65|36
1614291680000|2021-02-25 22:21:20|1526.36|1519.86|1526.54|1520.04|1526.64|1520.14|1526.36|1519.86|27
1614291690000|2021-02-25 22:21:30|1526.47|1519.97|1526.58|1520.08|1526.65|1520.15|1526.47|1519.97|10
1614291700000|2021-02-25 22:21:40|1526.57|1520.07|1525.96|1519.46|1526.68|1520.18|1525.87|1519.37|31
1614291710000|2021-02-25 22:21:50|1525.94|1519.44|1525.53|1519.03|1526.01|1519.51|1525.47|1518.97|32
1614291720000|2021-02-25 22:22:00|1525.46|1518.96|1525.72|1519.22|1525.72|1519.22|1525.45|1518.95|31
1614291730000|2021-02-25 22:22:10|1525.74|1519.24|1525.7|1519.2|1525.74|1519.24|1525.7|1519.2|3
1614291740000|2021-02-25 22:22:20|1525.67|1519.17|1525.57|1519.07|1525.73|1519.23|1525.54|1519.04|19
1614291750000|2021-02-25 22:22:30|1525.58|1519.08|1525.66|1519.16|1525.77|1519.27|1525.55|1519.05|27
1614291760000|2021-02-25 22:22:40|1525.67|1519.17|1525.71|1519.21|1525.78|1519.28|1525.64|1519.14|25
1614291770000|2021-02-25 22:22:50|1525.68|1519.18|1525.59|1519.09|1525.91|1519.41|1525.57|1519.07|19
1614291780000|2021-02-25 22:23:00|1525.6|1519.1|1525.56|1519.06|1525.67|1519.17|1525.52|1519.02|12
1614291790000|2021-02-25 22:23:10|1525.6|1519.1|1525.59|1519.09|1525.7|1519.2|1525.59|1519.09|13
1614291800000|2021-02-25 22:23:20|1525.6|1519.1|1525.66|1519.16|1525.68|1519.18|1525.59|1519.09|20
1614291810000|2021-02-25 22:23:30|1525.71|1519.21|1525.85|1519.35|1525.85|1519.35|1525.67|1519.17|15
1614291820000|2021-02-25 22:23:40|1525.88|1519.38|1526.63|1520.13|1526.76|1520.26|1525.88|1519.38|28
1614291830000|2021-02-25 22:23:50|1526.68|1520.18|1527.6|1521.1|1527.69|1521.19|1526.68|1520.18|18
1614291840000|2021-02-25 22:24:00|1527.65|1521.15|1527.81|1521.31|1527.87|1521.37|1527.62|1521.12|11
1614291850000|2021-02-25 22:24:10|1527.91|1521.41|1527.94|1521.44|1528.07|1521.57|1527.91|1521.41|3
1614291860000|2021-02-25 22:24:20|1528|1521.5|1529.5|1523|1529.5|1523|1528|1521.5|27
1614291870000|2021-02-25 22:24:30|1529.53|1523.03|1530.32|1523.82|1530.32|1523.82|1529.53|1523.03|25
1614291880000|2021-02-25 22:24:40|1530.28|1523.78|1531.03|1524.53|1531.03|1524.53|1530.28|1523.78|23
1614291890000|2021-02-25 22:24:50|1531.06|1524.56|1531.12|1524.62|1531.14|1524.64|1530.93|1524.43|11
1614291900000|2021-02-25 22:25:00|1531.27|1524.77|1531.63|1525.13|1531.64|1525.14|1531.27|1524.77|13
1614291910000|2021-02-25 22:25:10|1532.07|1525.57|1531.78|1525.28|1532.07|1525.57|1531.61|1525.11|22
1614291920000|2021-02-25 22:25:20|1531.77|1525.27|1531.79|1525.29|1531.89|1525.39|1531.58|1525.08|16
1614291930000|2021-02-25 22:25:30|1531.71|1525.21|1531.3|1524.8|1531.71|1525.21|1531.3|1524.8|14
1614291940000|2021-02-25 22:25:40|1531.43|1524.93|1531.42|1524.92|1531.49|1524.99|1531.34|1524.84|11
1614291950000|2021-02-25 22:25:50|1531.41|1524.91|1531.95|1525.45|1532.03|1525.53|1531.41|1524.91|24
1614291960000|2021-02-25 22:26:00|1531.97|1525.47|1532.14|1525.64|1532.15|1525.65|1531.87|1525.37|15
1614291970000|2021-02-25 22:26:10|1532.03|1525.53|1532.02|1525.52|1532.06|1525.56|1531.89|1525.39|11
1614291980000|2021-02-25 22:26:20|1532.03|1525.53|1532.42|1525.92|1532.5|1526|1532.03|1525.53|25
1614291990000|2021-02-25 22:26:30|1532.4|1525.9|1532.47|1525.97|1532.47|1525.97|1532.33|1525.83|10
1614292000000|2021-02-25 22:26:40|1532.61|1526.11|1532.89|1526.39|1532.93|1526.43|1532.6|1526.1|20
1614292020000|2021-02-25 22:27:00|1532.94|1526.44|1533.25|1526.75|1533.25|1526.75|1532.94|1526.44|8
1614292030000|2021-02-25 22:27:10|1533.12|1526.62|1533.12|1526.62|1533.13|1526.63|1533.04|1526.54|6
1614292040000|2021-02-25 22:27:20|1533.13|1526.63|1533.82|1527.32|1533.82|1527.32|1532.98|1526.48|25
1614292050000|2021-02-25 22:27:30|1533.91|1527.41|1534.79|1528.29|1534.79|1528.29|1533.88|1527.38|33
1614292060000|2021-02-25 22:27:40|1534.89|1528.39|1535.35|1528.85|1535.36|1528.86|1534.68|1528.18|28
1614292070000|2021-02-25 22:27:50|1535.36|1528.86|1537.24|1530.74|1537.24|1530.74|1535.36|1528.86|31
1614292080000|2021-02-25 22:28:00|1537.18|1530.68|1537.76|1531.26|1538.1|1531.6|1537.14|1530.64|32
1614292090000|2021-02-25 22:28:10|1537.85|1531.35|1537.88|1531.38|1538.09|1531.59|1537.49|1530.99|27
1614292100000|2021-02-25 22:28:20|1537.9|1531.4|1537.94|1531.44|1537.97|1531.47|1537.89|1531.39|14
1614292110000|2021-02-25 22:28:30|1537.95|1531.45|1538.03|1531.53|1538.16|1531.66|1537.91|1531.41|17
1614292120000|2021-02-25 22:28:40|1537.99|1531.49|1538.1|1531.6|1538.31|1531.81|1537.99|1531.49|23
1614292130000|2021-02-25 22:28:50|1538.42|1531.92|1538.51|1532.01|1538.51|1532.01|1538.15|1531.65|30
1614292140000|2021-02-25 22:29:00|1538.49|1531.99|1539.1|1532.6|1539.1|1532.6|1538.47|1531.97|30
1614292150000|2021-02-25 22:29:10|1539.09|1532.59|1539.62|1533.12|1539.62|1533.12|1539.09|1532.59|25
1614292160000|2021-02-25 22:29:20|1539.72|1533.22|1539.74|1533.24|1539.99|1533.49|1539.45|1532.95|36
1614292170000|2021-02-25 22:29:30|1539.68|1533.18|1539.33|1532.83|1539.82|1533.32|1539.27|1532.77|29
1614292180000|2021-02-25 22:29:40|1539.36|1532.86|1538.74|1532.24|1539.44|1532.94|1538.6|1532.1|24
1614292190000|2021-02-25 22:29:50|1538.69|1532.19|1539.01|1532.51|1539.01|1532.51|1538.58|1532.08|14
1614292200000|2021-02-25 22:30:00|1539|1532.5|1539.21|1532.71|1539.29|1532.79|1539|1532.5|26
1614292210000|2021-02-25 22:30:10|1539.18|1532.68|1539.1|1532.6|1539.22|1532.72|1539.05|1532.55|21
1614292220000|2021-02-25 22:30:20|1539.11|1532.61|1538.88|1532.38|1539.11|1532.61|1538.88|1532.38|25
1614292230000|2021-02-25 22:30:30|1538.83|1532.33|1535.88|1529.38|1538.83|1532.33|1535.88|1529.38|25
1614292240000|2021-02-25 22:30:40|1535.92|1529.42|1534.95|1528.45|1535.92|1529.42|1534.93|1528.43|31
1614292250000|2021-02-25 22:30:50|1534.89|1528.39|1534.9|1528.4|1535.05|1528.55|1534.52|1528.02|17
1614292260000|2021-02-25 22:31:00|1534.91|1528.41|1536.8|1530.3|1537.01|1530.51|1534.87|1528.37|28
1614292270000|2021-02-25 22:31:10|1536.79|1530.29|1538.15|1531.65|1538.15|1531.65|1536.78|1530.28|32
1614292280000|2021-02-25 22:31:20|1538.16|1531.66|1539.47|1532.97|1539.54|1533.04|1538.16|1531.66|26
1614292290000|2021-02-25 22:31:30|1539.54|1533.04|1539.67|1533.17|1539.67|1533.17|1539.44|1532.94|26
1614292300000|2021-02-25 22:31:40|1539.66|1533.16|1539.83|1533.33|1540.03|1533.53|1539.66|1533.16|31
1614292310000|2021-02-25 22:31:50|1539.7|1533.2|1539.57|1533.07|1539.73|1533.23|1539.57|1533.07|21
1614292320000|2021-02-25 22:32:00|1539.58|1533.08|1539.48|1532.98|1539.88|1533.38|1539.42|1532.92|35
1614292330000|2021-02-25 22:32:10|1539.49|1532.99|1540.62|1534.12|1540.65|1534.15|1539.48|1532.98|33
1614292340000|2021-02-25 22:32:20|1540.63|1534.13|1541.9|1535.4|1541.9|1535.4|1540.59|1534.09|32
1614292350000|2021-02-25 22:32:30|1541.96|1535.46|1544.21|1537.71|1544.42|1537.92|1541.96|1535.46|33
1614292360000|2021-02-25 22:32:40|1544.16|1537.66|1540.46|1533.96|1544.16|1537.66|1540.46|1533.96|36
1614292370000|2021-02-25 22:32:50|1540.45|1533.95|1542.75|1536.25|1542.75|1536.25|1540.3|1533.8|27
1614292380000|2021-02-25 22:33:00|1542.81|1536.31|1544.36|1537.86|1544.54|1538.04|1542.81|1536.31|32
1614292390000|2021-02-25 22:33:10|1544.5|1538|1546.21|1539.71|1546.22|1539.72|1544.5|1538|30
1614292400000|2021-02-25 22:33:20|1546.2|1539.7|1544.86|1538.36|1547.06|1540.56|1544.76|1538.26|32
1614292410000|2021-02-25 22:33:30|1544.8|1538.3|1541.99|1535.49|1544.8|1538.3|1541.99|1535.49|31
1614292420000|2021-02-25 22:33:40|1541.91|1535.41|1544.51|1538.01|1544.51|1538.01|1541.34|1534.84|34
1614292430000|2021-02-25 22:33:50|1544.7|1538.2|1543.83|1537.33|1545.17|1538.67|1543.76|1537.26|35
1614292440000|2021-02-25 22:34:00|1543.81|1537.31|1542.28|1535.78|1543.84|1537.34|1542.28|1535.78|34
1614292450000|2021-02-25 22:34:10|1542.36|1535.86|1542.51|1536.01|1542.69|1536.19|1541.94|1535.44|30
1614292460000|2021-02-25 22:34:20|1542.52|1536.02|1542.08|1535.58|1542.61|1536.11|1542.05|1535.55|26
1614292470000|2021-02-25 22:34:30|1542.07|1535.57|1541.01|1534.51|1542.16|1535.66|1540.67|1534.17|30
1614292480000|2021-02-25 22:34:40|1540.99|1534.49|1541.12|1534.62|1541.66|1535.16|1540.83|1534.33|37
1614292490000|2021-02-25 22:34:50|1540.99|1534.49|1540.82|1534.32|1541.05|1534.55|1540.6|1534.1|23
1614292500000|2021-02-25 22:35:00|1540.81|1534.31|1540.39|1533.89|1540.96|1534.46|1540.39|1533.89|21
1614292510000|2021-02-25 22:35:10|1540.33|1533.83|1539.66|1533.16|1540.33|1533.83|1539.63|1533.13|17
1614292520000|2021-02-25 22:35:20|1539.62|1533.12|1538.16|1531.66|1539.63|1533.13|1538.16|1531.66|29
1614292530000|2021-02-25 22:35:30|1538.17|1531.67|1537.99|1531.49|1538.27|1531.77|1537.92|1531.42|25
1614292540000|2021-02-25 22:35:40|1538.02|1531.52|1538.3|1531.8|1538.56|1532.06|1538.02|1531.52|33
1614292550000|2021-02-25 22:35:50|1538.31|1531.81|1538.15|1531.65|1538.32|1531.82|1538.13|1531.63|18
1614292560000|2021-02-25 22:36:00|1538.18|1531.68|1537.93|1531.43|1538.18|1531.68|1537.84|1531.34|22
1614292570000|2021-02-25 22:36:10|1537.95|1531.45|1537.14|1530.64|1537.97|1531.47|1537.1|1530.6|21
1614292580000|2021-02-25 22:36:20|1537.15|1530.65|1536.51|1530.01|1537.18|1530.68|1536.51|1530.01|27
1614292590000|2021-02-25 22:36:30|1536.53|1530.03|1536.56|1530.06|1536.62|1530.12|1536.5|1530|18
1614292600000|2021-02-25 22:36:40|1536.63|1530.13|1537.47|1530.97|1537.61|1531.11|1536.63|1530.13|32
1614292610000|2021-02-25 22:36:50|1537.46|1530.96|1537.44|1530.94|1537.56|1531.06|1537.41|1530.91|27
1614292620000|2021-02-25 22:37:00|1537.45|1530.95|1536.99|1530.49|1537.45|1530.95|1536.99|1530.49|20
1614292630000|2021-02-25 22:37:10|1536.85|1530.35|1536.58|1530.08|1536.96|1530.46|1536.58|1530.08|17
1614292640000|2021-02-25 22:37:20|1536.57|1530.07|1536.61|1530.11|1536.61|1530.11|1536.11|1529.61|16
1614292650000|2021-02-25 22:37:30|1536.62|1530.12|1536.22|1529.72|1536.62|1530.12|1536.12|1529.62|22
1614292660000|2021-02-25 22:37:40|1536.35|1529.85|1536.05|1529.55|1536.4|1529.9|1535.79|1529.29|27
1614292670000|2021-02-25 22:37:50|1536.06|1529.56|1536.86|1530.36|1536.86|1530.36|1536.05|1529.55|31
1614292680000|2021-02-25 22:38:00|1536.82|1530.32|1535.92|1529.42|1536.91|1530.41|1535.92|1529.42|27
1614292690000|2021-02-25 22:38:10|1535.91|1529.41|1535.88|1529.38|1535.94|1529.44|1535.85|1529.35|22
1614292700000|2021-02-25 22:38:20|1535.86|1529.36|1535.72|1529.22|1535.9|1529.4|1535.65|1529.15|19
1614292710000|2021-02-25 22:38:30|1535.71|1529.21|1535.62|1529.12|1535.72|1529.22|1535.34|1528.84|27
1614292720000|2021-02-25 22:38:40|1535.68|1529.18|1535.62|1529.12|1535.75|1529.25|1535.57|1529.07|24
1614292730000|2021-02-25 22:38:50|1535.58|1529.08|1535.38|1528.88|1535.58|1529.08|1535.25|1528.75|29
1614292740000|2021-02-25 22:39:00|1535.36|1528.86|1535.13|1528.63|1535.38|1528.88|1535.07|1528.57|29
1614292750000|2021-02-25 22:39:10|1535.4|1528.9|1536.01|1529.51|1536.01|1529.51|1535.4|1528.9|27
1614292760000|2021-02-25 22:39:20|1536.02|1529.52|1535.44|1528.94|1536.02|1529.52|1535.44|1528.94|20
1614292770000|2021-02-25 22:39:30|1535.46|1528.96|1535.56|1529.06|1535.74|1529.24|1535.45|1528.95|32
1614292780000|2021-02-25 22:39:40|1535.55|1529.05|1535.9|1529.4|1535.9|1529.4|1535.52|1529.02|29
1614292790000|2021-02-25 22:39:50|1535.91|1529.41|1535.93|1529.43|1535.97|1529.47|1535.87|1529.37|12
1614292800000|2021-02-25 22:40:00|1535.88|1529.38|1535.79|1529.29|1535.94|1529.44|1535.79|1529.29|14
1614292810000|2021-02-25 22:40:10|1535.87|1529.37|1534.75|1528.25|1536.14|1529.64|1534.64|1528.14|31
1614292820000|2021-02-25 22:40:20|1534.76|1528.26|1535.5|1529|1535.5|1529|1534.74|1528.24|25
1614292830000|2021-02-25 22:40:30|1535.54|1529.04|1535.66|1529.16|1535.68|1529.18|1535.54|1529.04|7
1614292840000|2021-02-25 22:40:40|1535.65|1529.15|1535.99|1529.49|1535.99|1529.49|1535.56|1529.06|17
1614292850000|2021-02-25 22:40:50|1535.98|1529.48|1536.19|1529.69|1536.19|1529.69|1535.94|1529.44|17
1614292860000|2021-02-25 22:41:00|1536.18|1529.68|1536.15|1529.65|1536.19|1529.69|1536.11|1529.61|11
1614292870000|2021-02-25 22:41:10|1536.16|1529.66|1536.03|1529.53|1536.16|1529.66|1536.03|1529.53|15
1614292880000|2021-02-25 22:41:20|1536.13|1529.63|1536.19|1529.69|1536.2|1529.7|1536.03|1529.53|18
1614292890000|2021-02-25 22:41:30|1536.2|1529.7|1536.11|1529.61|1536.23|1529.73|1536.11|1529.61|14
1614292900000|2021-02-25 22:41:40|1536.03|1529.53|1535.57|1529.07|1536.03|1529.53|1535.57|1529.07|10
1614292910000|2021-02-25 22:41:50|1535.55|1529.05|1534.56|1528.06|1535.55|1529.05|1534.56|1528.06|27
1614292920000|2021-02-25 22:42:00|1534.53|1528.03|1534.22|1527.72|1534.61|1528.11|1534.17|1527.67|26
1614292930000|2021-02-25 22:42:10|1534.23|1527.73|1532.74|1526.24|1534.28|1527.78|1532.74|1526.24|27
1614292940000|2021-02-25 22:42:20|1532.73|1526.23|1530.86|1524.36|1532.73|1526.23|1530.86|1524.36|26
1614292950000|2021-02-25 22:42:30|1530.68|1524.18|1530.37|1523.87|1530.9|1524.4|1529.96|1523.46|34
1614292960000|2021-02-25 22:42:40|1530.44|1523.94|1528.72|1522.22|1530.53|1524.03|1528.72|1522.22|32
1614292970000|2021-02-25 22:42:50|1528.7|1522.2|1526.91|1520.41|1528.7|1522.2|1526.91|1520.41|33
1614292980000|2021-02-25 22:43:00|1526.8|1520.3|1528.86|1522.36|1528.86|1522.36|1526.61|1520.11|33
1614292990000|2021-02-25 22:43:10|1528.91|1522.41|1531.37|1524.87|1531.41|1524.91|1528.91|1522.41|34
1614293000000|2021-02-25 22:43:20|1531.44|1524.94|1528.31|1521.81|1531.55|1525.05|1528.31|1521.81|34
1614293010000|2021-02-25 22:43:30|1528.08|1521.58|1525.93|1519.43|1528.08|1521.58|1525.93|1519.43|33
1614293020000|2021-02-25 22:43:40|1525.65|1519.15|1527.85|1521.35|1527.85|1521.35|1525.65|1519.15|37
1614293030000|2021-02-25 22:43:50|1527.93|1521.43|1526.44|1519.94|1528.71|1522.21|1526.44|1519.94|37
1614293040000|2021-02-25 22:44:00|1526.4|1519.9|1527.91|1521.41|1527.91|1521.41|1525.71|1519.21|35
1614293050000|2021-02-25 22:44:10|1528.12|1521.62|1527.12|1520.62|1528.91|1522.41|1526.59|1520.09|37
1614293060000|2021-02-25 22:44:20|1527.21|1520.71|1527.43|1520.93|1527.76|1521.26|1526.24|1519.74|37
1614293070000|2021-02-25 22:44:30|1527.51|1521.01|1526.08|1519.58|1527.68|1521.18|1524.66|1518.16|35
1614293080000|2021-02-25 22:44:40|1526.07|1519.57|1525.24|1518.74|1526.07|1519.57|1525.24|1518.74|33
1614293090000|2021-02-25 22:44:50|1525.25|1518.75|1525.09|1518.59|1525.25|1518.75|1524.26|1517.76|33
1614293100000|2021-02-25 22:45:00|1525|1518.5|1524.33|1517.83|1525.13|1518.63|1524.04|1517.54|29
1614293110000|2021-02-25 22:45:10|1524.4|1517.9|1523.98|1517.48|1524.72|1518.22|1523.97|1517.47|33
1614293120000|2021-02-25 22:45:20|1523.97|1517.47|1522.39|1515.89|1523.97|1517.47|1522.39|1515.89|25
1614293130000|2021-02-25 22:45:30|1522.38|1515.88|1520.42|1513.92|1522.38|1515.88|1520.4|1513.9|33
1614293140000|2021-02-25 22:45:40|1520.43|1513.93|1518.44|1511.94|1520.43|1513.93|1518.44|1511.94|29
1614293150000|2021-02-25 22:45:50|1518.41|1511.91|1518.93|1512.43|1519.14|1512.64|1517.59|1511.09|34
1614293160000|2021-02-25 22:46:00|1518.76|1512.26|1520.37|1513.87|1520.37|1513.87|1518.61|1512.11|32
1614293170000|2021-02-25 22:46:10|1520.16|1513.66|1516.78|1510.28|1520.42|1513.92|1516.78|1510.28|32
1614293180000|2021-02-25 22:46:20|1516.74|1510.24|1517.29|1510.79|1518.07|1511.57|1516.33|1509.83|33
1614293190000|2021-02-25 22:46:30|1516.84|1510.34|1514.8|1508.3|1517.01|1510.51|1514.8|1508.3|37
1614293200000|2021-02-25 22:46:40|1514.86|1508.36|1514.84|1508.34|1515.04|1508.54|1513.93|1507.43|34
1614293210000|2021-02-25 22:46:50|1514.83|1508.33|1512.64|1506.14|1514.83|1508.33|1512.62|1506.12|32
1614293220000|2021-02-25 22:47:00|1512.65|1506.15|1512.44|1505.94|1512.65|1506.15|1511.68|1505.18|34
1614293230000|2021-02-25 22:47:10|1512.52|1506.02|1512.74|1506.24|1512.8|1506.3|1512.25|1505.75|34
1614293240000|2021-02-25 22:47:20|1512.78|1506.28|1511.9|1505.4|1512.78|1506.28|1511.9|1505.4|31
1614293250000|2021-02-25 22:47:30|1511.87|1505.37|1511.54|1505.04|1511.93|1505.43|1511.02|1504.52|32
1614293260000|2021-02-25 22:47:40|1511.7|1505.2|1510.85|1504.35|1511.75|1505.25|1510.32|1503.82|38
1614293270000|2021-02-25 22:47:50|1510.86|1504.36|1512.55|1506.05|1513.06|1506.56|1510.86|1504.36|37
1614293280000|2021-02-25 22:48:00|1512.66|1506.16|1511.26|1504.76|1513.32|1506.82|1511.26|1504.76|34
1614293290000|2021-02-25 22:48:10|1511.21|1504.71|1510.2|1503.7|1511.21|1504.71|1509.8|1503.3|32
1614293300000|2021-02-25 22:48:20|1510.26|1503.76|1510.53|1504.03|1511.4|1504.9|1510.12|1503.62|36
1614293310000|2021-02-25 22:48:30|1510.64|1504.14|1509.69|1503.19|1511.06|1504.56|1509.52|1503.02|35
1614293320000|2021-02-25 22:48:40|1509.78|1503.28|1509.93|1503.43|1509.94|1503.44|1509.38|1502.88|38
1614293330000|2021-02-25 22:48:50|1509.9|1503.4|1510.4|1503.9|1510.4|1503.9|1509.63|1503.13|31
1614293340000|2021-02-25 22:49:00|1510.45|1503.95|1513.66|1507.16|1513.66|1507.16|1510.4|1503.9|35
1614293350000|2021-02-25 22:49:10|1513.65|1507.15|1516.56|1510.06|1516.56|1510.06|1513.45|1506.95|35
1614293360000|2021-02-25 22:49:20|1516.58|1510.08|1515.31|1508.81|1516.99|1510.49|1515.31|1508.81|38
1614293370000|2021-02-25 22:49:30|1515.63|1509.13|1513.43|1506.93|1515.63|1509.13|1512.61|1506.11|36
1614293380000|2021-02-25 22:49:40|1513.55|1507.05|1517|1510.5|1517.02|1510.52|1513.55|1507.05|34
1614293390000|2021-02-25 22:49:50|1516.99|1510.49|1516.12|1509.62|1516.99|1510.49|1514.41|1507.91|35
1614293400000|2021-02-25 22:50:00|1516.2|1509.7|1515.74|1509.24|1517.45|1510.95|1515.16|1508.66|37
1614293410000|2021-02-25 22:50:10|1515.85|1509.35|1516.01|1509.51|1516.1|1509.6|1515.71|1509.21|37
1614293420000|2021-02-25 22:50:20|1516|1509.5|1516.43|1509.93|1517.91|1511.41|1516|1509.5|35
1614293430000|2021-02-25 22:50:30|1516.42|1509.92|1517.12|1510.62|1517.7|1511.2|1515.9|1509.4|35
1614293440000|2021-02-25 22:50:40|1516.99|1510.49|1517.24|1510.74|1517.52|1511.02|1516.27|1509.77|36
1614293450000|2021-02-25 22:50:50|1517.29|1510.79|1516.96|1510.46|1518.54|1512.04|1516.96|1510.46|33
1614293460000|2021-02-25 22:51:00|1516.95|1510.45|1518.28|1511.78|1518.73|1512.23|1516.95|1510.45|36
1614293470000|2021-02-25 22:51:10|1518.29|1511.79|1519.36|1512.86|1519.44|1512.94|1518.29|1511.79|30
1614293480000|2021-02-25 22:51:20|1519.09|1512.59|1521.41|1514.91|1521.45|1514.95|1519.09|1512.59|26
1614293490000|2021-02-25 22:51:30|1521.55|1515.05|1519.31|1512.81|1521.63|1515.13|1519.13|1512.63|32
1614293500000|2021-02-25 22:51:40|1519.2|1512.7|1520.62|1514.12|1520.84|1514.34|1518.65|1512.15|38
1614293510000|2021-02-25 22:51:50|1520.59|1514.09|1520.97|1514.47|1521.12|1514.62|1519.71|1513.21|37
1614293520000|2021-02-25 22:52:00|1520.7|1514.2|1521.99|1515.49|1522.12|1515.62|1520.25|1513.75|36
1614293530000|2021-02-25 22:52:10|1521.95|1515.45|1522.63|1516.13|1523.28|1516.78|1521.95|1515.45|38
1614293540000|2021-02-25 22:52:20|1522.95|1516.45|1524.22|1517.72|1524.22|1517.72|1521.73|1515.23|35
1614293550000|2021-02-25 22:52:30|1524.39|1517.89|1526.53|1520.03|1526.53|1520.03|1524.39|1517.89|32
1614293560000|2021-02-25 22:52:40|1526.29|1519.79|1526.28|1519.78|1527.36|1520.86|1525.25|1518.75|31
1614293570000|2021-02-25 22:52:50|1526.21|1519.71|1526.85|1520.35|1526.85|1520.35|1524.43|1517.93|40
1614293580000|2021-02-25 22:53:00|1526.76|1520.26|1526.37|1519.87|1526.76|1520.26|1524.04|1517.54|35
1614293590000|2021-02-25 22:53:10|1526.66|1520.16|1525.83|1519.33|1528.09|1521.59|1525.83|1519.33|36
1614293600000|2021-02-25 22:53:20|1526.14|1519.64|1526.04|1519.54|1528.11|1521.61|1525.22|1518.72|38
1614293610000|2021-02-25 22:53:30|1526.05|1519.55|1526.82|1520.32|1527.94|1521.44|1525.89|1519.39|39
1614293620000|2021-02-25 22:53:40|1526.89|1520.39|1527.97|1521.47|1528.84|1522.34|1526.89|1520.39|38
1614293630000|2021-02-25 22:53:50|1527.83|1521.33|1528.22|1521.72|1528.98|1522.48|1527.83|1521.33|34
1614293640000|2021-02-25 22:54:00|1528.26|1521.76|1528.44|1521.94|1528.91|1522.41|1528.05|1521.55|35
1614293650000|2021-02-25 22:54:10|1528.43|1521.93|1528.59|1522.09|1528.93|1522.43|1528.42|1521.92|36
1614293660000|2021-02-25 22:54:20|1528.61|1522.11|1529.65|1523.15|1529.73|1523.23|1528.61|1522.11|26
1614293670000|2021-02-25 22:54:30|1529.69|1523.19|1527.3|1520.8|1529.72|1523.22|1527.3|1520.8|36
1614293680000|2021-02-25 22:54:40|1527.34|1520.84|1528.68|1522.18|1528.68|1522.18|1527.3|1520.8|38
1614293690000|2021-02-25 22:54:50|1528.47|1521.97|1526.45|1519.95|1528.68|1522.18|1526.45|1519.95|39
1614293700000|2021-02-25 22:55:00|1526.5|1520|1526.24|1519.74|1527.79|1521.29|1526|1519.5|38
1614293710000|2021-02-25 22:55:10|1526.16|1519.66|1526.51|1520.01|1527.6|1521.1|1525.69|1519.19|39
1614293720000|2021-02-25 22:55:20|1526.48|1519.98|1526.41|1519.91|1527.8|1521.3|1526.28|1519.78|37
1614293730000|2021-02-25 22:55:30|1526.06|1519.56|1525.94|1519.44|1526.46|1519.96|1524.53|1518.03|37
1614293740000|2021-02-25 22:55:40|1526.21|1519.71|1525.03|1518.53|1526.23|1519.73|1524.99|1518.49|35
1614293750000|2021-02-25 22:55:50|1524.99|1518.49|1525.89|1519.39|1525.93|1519.43|1524.99|1518.49|37
1614293760000|2021-02-25 22:56:00|1525.91|1519.41|1525.47|1518.97|1526.07|1519.57|1524.93|1518.43|36
1614293770000|2021-02-25 22:56:10|1525.51|1519.01|1525.79|1519.29|1526.18|1519.68|1525.42|1518.92|37
1614293780000|2021-02-25 22:56:20|1525.67|1519.17|1525.15|1518.65|1525.89|1519.39|1525.15|1518.65|34
1614293790000|2021-02-25 22:56:30|1525.13|1518.63|1525.4|1518.9|1525.59|1519.09|1525.13|1518.63|33
1614293800000|2021-02-25 22:56:40|1525.28|1518.78|1525.44|1518.94|1525.6|1519.1|1525.28|1518.78|27
1614293810000|2021-02-25 22:56:50|1525.43|1518.93|1525.66|1519.16|1525.98|1519.48|1525.42|1518.92|30
1614293820000|2021-02-25 22:57:00|1525.7|1519.2|1525.76|1519.26|1525.88|1519.38|1525.67|1519.17|18
1614293830000|2021-02-25 22:57:10|1525.69|1519.19|1526.46|1519.96|1526.46|1519.96|1525.69|1519.19|22
1614293840000|2021-02-25 22:57:20|1526.47|1519.97|1525.93|1519.43|1526.78|1520.28|1525.91|1519.41|28
1614293850000|2021-02-25 22:57:30|1526|1519.5|1526.04|1519.54|1526.05|1519.55|1525.92|1519.42|22
1614293860000|2021-02-25 22:57:40|1526.09|1519.59|1526.89|1520.39|1527.05|1520.55|1526.09|1519.59|18
1614293870000|2021-02-25 22:57:50|1527.2|1520.7|1526.11|1519.61|1527.2|1520.7|1526.09|1519.59|35
1614293880000|2021-02-25 22:58:00|1526.09|1519.59|1526.18|1519.68|1526.33|1519.83|1526.09|1519.59|29
1614293890000|2021-02-25 22:58:10|1526.21|1519.71|1525.84|1519.34|1526.21|1519.71|1525.59|1519.09|31
1614293900000|2021-02-25 22:58:20|1525.93|1519.43|1525.98|1519.48|1526.11|1519.61|1525.93|1519.43|19
1614293910000|2021-02-25 22:58:30|1525.99|1519.49|1525.64|1519.14|1526|1519.5|1525.64|1519.14|26
1614293920000|2021-02-25 22:58:40|1525.63|1519.13|1524.89|1518.39|1525.63|1519.13|1524.55|1518.05|24
1614293930000|2021-02-25 22:58:50|1524.94|1518.44|1523.03|1516.53|1524.94|1518.44|1523.03|1516.53|27
1614293940000|2021-02-25 22:59:00|1523.08|1516.58|1519.45|1512.95|1523.08|1516.58|1519.45|1512.95|30
1614293950000|2021-02-25 22:59:10|1519.51|1513.01|1516.82|1510.32|1519.55|1513.05|1516.82|1510.32|25
1614293960000|2021-02-25 22:59:20|1516.78|1510.28|1514.9|1508.4|1516.78|1510.28|1514.9|1508.4|23
1614293970000|2021-02-25 22:59:30|1514.95|1508.45|1518.55|1512.05|1518.55|1512.05|1514.95|1508.45|36
1614293980000|2021-02-25 22:59:40|1518.49|1511.99|1519.55|1513.05|1519.6|1513.1|1516.96|1510.46|35
1614293990000|2021-02-25 22:59:50|1519.38|1512.88|1518.84|1512.34|1519.38|1512.88|1516.83|1510.33|38
1614294000000|2021-02-25 23:00:00|1518.76|1512.26|1516.73|1510.23|1518.76|1512.26|1516.1|1509.6|37
1614294010000|2021-02-25 23:00:10|1516.92|1510.42|1514.01|1507.51|1516.93|1510.43|1513.92|1507.42|37
1614294020000|2021-02-25 23:00:20|1514.04|1507.54|1511.7|1505.2|1514.04|1507.54|1511.59|1505.09|39
1614294030000|2021-02-25 23:00:30|1511.61|1505.11|1511.83|1505.33|1512.56|1506.06|1511.52|1505.02|30
1614294040000|2021-02-25 23:00:40|1511.81|1505.31|1510.23|1503.73|1511.95|1505.45|1510.23|1503.73|35
1614294050000|2021-02-25 23:00:50|1510.17|1503.67|1510.37|1503.87|1511.22|1504.72|1509.94|1503.44|38
1614294060000|2021-02-25 23:01:00|1510.28|1503.78|1509.96|1503.46|1510.28|1503.78|1509.29|1502.79|35
1614294070000|2021-02-25 23:01:10|1509.86|1503.36|1510.24|1503.74|1510.24|1503.74|1509.42|1502.92|36
1614294080000|2021-02-25 23:01:20|1510.28|1503.78|1510.89|1504.39|1511.08|1504.58|1510.28|1503.78|36
1614294090000|2021-02-25 23:01:30|1510.9|1504.4|1509.93|1503.43|1511.05|1504.55|1509.93|1503.43|35
1614294100000|2021-02-25 23:01:40|1509.73|1503.23|1509.49|1502.99|1509.85|1503.35|1509.24|1502.74|36
1614294110000|2021-02-25 23:01:50|1509.5|1503|1508.22|1501.72|1509.52|1503.02|1508.22|1501.72|34
1614294120000|2021-02-25 23:02:00|1508.07|1501.57|1506.94|1500.44|1508.11|1501.61|1506.75|1500.25|26
1614294130000|2021-02-25 23:02:10|1506.85|1500.35|1507.32|1500.82|1507.38|1500.88|1505.92|1499.42|34
1614294140000|2021-02-25 23:02:20|1507.67|1501.17|1507.08|1500.58|1507.89|1501.39|1506.85|1500.35|39
1614294150000|2021-02-25 23:02:30|1506.25|1499.75|1505.86|1499.36|1507.38|1500.88|1505.86|1499.36|36
1614294160000|2021-02-25 23:02:40|1505.99|1499.49|1507.13|1500.63|1507.13|1500.63|1505.46|1498.96|32
1614294170000|2021-02-25 23:02:50|1507.1|1500.6|1504.39|1497.89|1507.1|1500.6|1504.39|1497.89|37
1614294180000|2021-02-25 23:03:00|1504.36|1497.86|1506.01|1499.51|1506.01|1499.51|1504.27|1497.77|30
1614294190000|2021-02-25 23:03:10|1505.94|1499.44|1505.71|1499.21|1506.24|1499.74|1505.32|1498.82|40
1614294200000|2021-02-25 23:03:20|1505.77|1499.27|1508.27|1501.77|1508.37|1501.87|1505.77|1499.27|34
1614294210000|2021-02-25 23:03:30|1508.26|1501.76|1509.42|1502.92|1509.42|1502.92|1507.72|1501.22|32
1614294220000|2021-02-25 23:03:40|1509.44|1502.94|1509.49|1502.99|1509.67|1503.17|1508.47|1501.97|35
1614294230000|2021-02-25 23:03:50|1509.37|1502.87|1510.51|1504.01|1511.03|1504.53|1508.26|1501.76|37
1614294240000|2021-02-25 23:04:00|1510.48|1503.98|1510.34|1503.84|1511.89|1505.39|1510.34|1503.84|34
1614294250000|2021-02-25 23:04:10|1510.29|1503.79|1509.8|1503.3|1510.29|1503.79|1508.62|1502.12|37
1614294260000|2021-02-25 23:04:20|1509.99|1503.49|1510.79|1504.29|1510.79|1504.29|1509.99|1503.49|31
1614294270000|2021-02-25 23:04:30|1510.77|1504.27|1510.07|1503.57|1511.19|1504.69|1510|1503.5|29
1614294280000|2021-02-25 23:04:40|1509.96|1503.46|1512.27|1505.77|1512.28|1505.78|1509.85|1503.35|34
1614294290000|2021-02-25 23:04:50|1512.26|1505.76|1514.54|1508.04|1514.54|1508.04|1512.26|1505.76|31
1614294300000|2021-02-25 23:05:00|1514.48|1507.98|1513.01|1506.51|1514.51|1508.01|1512.11|1505.61|37
1614294310000|2021-02-25 23:05:10|1513.37|1506.87|1512.66|1506.16|1514.28|1507.78|1512.41|1505.91|38
1614294320000|2021-02-25 23:05:20|1512.74|1506.24|1513.4|1506.9|1513.4|1506.9|1512.53|1506.03|38
1614294330000|2021-02-25 23:05:30|1513.5|1507|1514.08|1507.58|1514.14|1507.64|1513.48|1506.98|33
1614294340000|2021-02-25 23:05:40|1514.01|1507.51|1514.8|1508.3|1515.44|1508.94|1514.01|1507.51|33
1614294350000|2021-02-25 23:05:50|1514.91|1508.41|1514.25|1507.75|1515.19|1508.69|1513.96|1507.46|36
1614294360000|2021-02-25 23:06:00|1514.18|1507.68|1515|1508.5|1515.53|1509.03|1514.18|1507.68|36
1614294370000|2021-02-25 23:06:10|1514.87|1508.37|1515.02|1508.52|1515.5|1509|1514.87|1508.37|32
1614294380000|2021-02-25 23:06:20|1515.01|1508.51|1514.3|1507.8|1515.26|1508.76|1514.26|1507.76|32
1614294390000|2021-02-25 23:06:30|1514.21|1507.71|1514.93|1508.43|1515.01|1508.51|1514.21|1507.71|33
1614294400000|2021-02-25 23:06:40|1514.96|1508.46|1515.2|1508.7|1515.2|1508.7|1514.86|1508.36|33
1614294410000|2021-02-25 23:06:50|1515.23|1508.73|1515.99|1509.49|1516.26|1509.76|1515.22|1508.72|36
1614294420000|2021-02-25 23:07:00|1515.85|1509.35|1511.72|1505.22|1515.85|1509.35|1511.66|1505.16|34
1614294430000|2021-02-25 23:07:10|1511.88|1505.38|1508.78|1502.28|1511.88|1505.38|1508.76|1502.26|36
1614294440000|2021-02-25 23:07:20|1508.73|1502.23|1509.26|1502.76|1511.11|1504.61|1508.69|1502.19|36
1614294450000|2021-02-25 23:07:30|1509.12|1502.62|1506.51|1500.01|1509.13|1502.63|1506.29|1499.79|38
1614294460000|2021-02-25 23:07:40|1506.59|1500.09|1506.7|1500.2|1507.03|1500.53|1506.18|1499.68|38
1614294470000|2021-02-25 23:07:50|1506.64|1500.14|1506.5|1500|1507.03|1500.53|1506.47|1499.97|35
1614294480000|2021-02-25 23:08:00|1506.41|1499.91|1505.87|1499.37|1506.41|1499.91|1505.28|1498.78|30
1614294490000|2021-02-25 23:08:10|1505.86|1499.36|1504.58|1498.08|1505.86|1499.36|1504.14|1497.64|34
1614294500000|2021-02-25 23:08:20|1504.52|1498.02|1503.33|1496.83|1504.6|1498.1|1503.33|1496.83|33
1614294510000|2021-02-25 23:08:30|1503.29|1496.79|1503.69|1497.19|1503.69|1497.19|1503.11|1496.61|27
1614294520000|2021-02-25 23:08:40|1503.71|1497.21|1503.9|1497.4|1503.9|1497.4|1502.66|1496.16|36
1614294530000|2021-02-25 23:08:50|1503.8|1497.3|1503.17|1496.67|1503.89|1497.39|1502.97|1496.47|33
1614294540000|2021-02-25 23:09:00|1503.23|1496.73|1503.21|1496.71|1503.64|1497.14|1502.56|1496.06|35
1614294550000|2021-02-25 23:09:10|1503.29|1496.79|1504.87|1498.37|1504.98|1498.48|1503.25|1496.75|36
1614294560000|2021-02-25 23:09:20|1505.06|1498.56|1508.82|1502.32|1508.82|1502.32|1505.06|1498.56|37
1614294570000|2021-02-25 23:09:30|1508.9|1502.4|1508.85|1502.35|1509.63|1503.13|1508.26|1501.76|36
1614294580000|2021-02-25 23:09:40|1509.05|1502.55|1509.33|1502.83|1509.64|1503.14|1508.94|1502.44|36
1614294590000|2021-02-25 23:09:50|1509.36|1502.86|1509.17|1502.67|1510.6|1504.1|1508.46|1501.96|35
1614294600000|2021-02-25 23:10:00|1509.12|1502.62|1507.1|1500.6|1509.12|1502.62|1507.1|1500.6|28
1614294610000|2021-02-25 23:10:10|1506.97|1500.47|1507.42|1500.92|1507.46|1500.96|1506.18|1499.68|38
1614294620000|2021-02-25 23:10:20|1507.43|1500.93|1507.09|1500.59|1507.68|1501.18|1506.79|1500.29|32
1614294630000|2021-02-25 23:10:30|1507.18|1500.68|1506.56|1500.06|1507.63|1501.13|1506.46|1499.96|32
1614294640000|2021-02-25 23:10:40|1506.5|1500|1504.91|1498.41|1506.5|1500|1504.85|1498.35|33
1614294650000|2021-02-25 23:10:50|1504.94|1498.44|1505.01|1498.51|1505.19|1498.69|1504.59|1498.09|33
1614294660000|2021-02-25 23:11:00|1504.88|1498.38|1504.71|1498.21|1505.32|1498.82|1504.21|1497.71|36
1614294670000|2021-02-25 23:11:10|1504.84|1498.34|1504.86|1498.36|1505.5|1499|1504.84|1498.34|33
1614294680000|2021-02-25 23:11:20|1504.93|1498.43|1504.74|1498.24|1505.36|1498.86|1504.72|1498.22|33
1614294690000|2021-02-25 23:11:30|1504.75|1498.25|1504.76|1498.26|1505.01|1498.51|1504.19|1497.69|34
1614294700000|2021-02-25 23:11:40|1504.77|1498.27|1503.82|1497.32|1504.77|1498.27|1503.82|1497.32|31
1614294710000|2021-02-25 23:11:50|1503.76|1497.26|1504.36|1497.86|1504.95|1498.45|1503.7|1497.2|31
1614294720000|2021-02-25 23:12:00|1504.35|1497.85|1505.15|1498.65|1505.21|1498.71|1504.27|1497.77|33
1614294730000|2021-02-25 23:12:10|1505.16|1498.66|1506.82|1500.32|1506.82|1500.32|1505.13|1498.63|30
1614294740000|2021-02-25 23:12:20|1506.83|1500.33|1507.19|1500.69|1507.19|1500.69|1506.77|1500.27|30
1614294750000|2021-02-25 23:12:30|1507.17|1500.67|1506.2|1499.7|1507.17|1500.67|1504.55|1498.05|38
1614294760000|2021-02-25 23:12:40|1506.63|1500.13|1505.87|1499.37|1506.63|1500.13|1505.31|1498.81|36
1614294770000|2021-02-25 23:12:50|1505.86|1499.36|1508.27|1501.77|1508.27|1501.77|1505.85|1499.35|35
1614294780000|2021-02-25 23:13:00|1508.28|1501.78|1510.23|1503.73|1510.52|1504.02|1508.28|1501.78|34
1614294790000|2021-02-25 23:13:10|1510.44|1503.94|1511.01|1504.51|1512.08|1505.58|1510.44|1503.94|25
1614294800000|2021-02-25 23:13:20|1511.06|1504.56|1512.36|1505.86|1512.45|1505.95|1511.06|1504.56|35
1614294810000|2021-02-25 23:13:30|1511.91|1505.41|1512.87|1506.37|1513.67|1507.17|1511.91|1505.41|39
1614294820000|2021-02-25 23:13:40|1512.96|1506.46|1510.02|1503.52|1513.46|1506.96|1509.5|1503|39
1614294830000|2021-02-25 23:13:50|1510.07|1503.57|1511.89|1505.39|1511.96|1505.46|1510.05|1503.55|39
1614294840000|2021-02-25 23:14:00|1511.81|1505.31|1512.25|1505.75|1512.25|1505.75|1510.87|1504.37|38
1614294850000|2021-02-25 23:14:10|1512.38|1505.88|1511.73|1505.23|1512.4|1505.9|1510.57|1504.07|37
1614294860000|2021-02-25 23:14:20|1511.87|1505.37|1511.55|1505.05|1511.87|1505.37|1510.67|1504.17|40
1614294870000|2021-02-25 23:14:30|1511.56|1505.06|1512.41|1505.91|1512.41|1505.91|1511.53|1505.03|35
1614294880000|2021-02-25 23:14:40|1512.42|1505.92|1512.45|1505.95|1512.81|1506.31|1511.85|1505.35|39
1614294890000|2021-02-25 23:14:50|1512.39|1505.89|1513.07|1506.57|1513.07|1506.57|1512.11|1505.61|37
1614294900000|2021-02-25 23:15:00|1513.09|1506.59|1512.15|1505.65|1513.26|1506.76|1512.09|1505.59|39
1614294910000|2021-02-25 23:15:10|1512.1|1505.6|1510.1|1503.6|1512.82|1506.32|1510.1|1503.6|36
1614294920000|2021-02-25 23:15:20|1510|1503.5|1511.85|1505.35|1511.85|1505.35|1510|1503.5|39
1614294930000|2021-02-25 23:15:30|1511.83|1505.33|1511.71|1505.21|1511.83|1505.33|1510.53|1504.03|39
1614294940000|2021-02-25 23:15:40|1511.73|1505.23|1513.1|1506.6|1513.55|1507.05|1511.63|1505.13|33
1614294950000|2021-02-25 23:15:50|1513.11|1506.61|1515.12|1508.62|1515.12|1508.62|1513.03|1506.53|33
1614294960000|2021-02-25 23:16:00|1515.09|1508.59|1516.89|1510.39|1516.94|1510.44|1514.72|1508.22|34
1614294970000|2021-02-25 23:16:10|1517.37|1510.87|1519.35|1512.85|1519.42|1512.92|1517.25|1510.75|33
1614294980000|2021-02-25 23:16:20|1519.37|1512.87|1521.48|1514.98|1521.51|1515.01|1519.37|1512.87|29
1614294990000|2021-02-25 23:16:30|1521.4|1514.9|1520.27|1513.77|1522.22|1515.72|1519.8|1513.3|38
1614295000000|2021-02-25 23:16:40|1520.32|1513.82|1521.99|1515.49|1521.99|1515.49|1520.32|1513.82|40
1614295010000|2021-02-25 23:16:50|1521.93|1515.43|1522.18|1515.68|1522.69|1516.19|1521.09|1514.59|38
1614295020000|2021-02-25 23:17:00|1522.31|1515.81|1523.18|1516.68|1524.15|1517.65|1522.31|1515.81|39
1614295030000|2021-02-25 23:17:10|1523.42|1516.92|1523.54|1517.04|1523.63|1517.13|1522.74|1516.24|36
1614295040000|2021-02-25 23:17:20|1523.46|1516.96|1525.02|1518.52|1525.1|1518.6|1523.28|1516.78|35
1614295050000|2021-02-25 23:17:30|1525.08|1518.58|1525.48|1518.98|1525.49|1518.99|1524.69|1518.19|37
1614295060000|2021-02-25 23:17:40|1525.99|1519.49|1525.78|1519.28|1526.94|1520.44|1525.53|1519.03|37
1614295070000|2021-02-25 23:17:50|1526.02|1519.52|1526.42|1519.92|1526.73|1520.23|1526.02|1519.52|36
1614295080000|2021-02-25 23:18:00|1526.34|1519.84|1524.01|1517.51|1526.69|1520.19|1524.01|1517.51|39
1614295090000|2021-02-25 23:18:10|1524.03|1517.53|1526.18|1519.68|1526.22|1519.72|1524.03|1517.53|39
1614295100000|2021-02-25 23:18:20|1526.21|1519.71|1523.93|1517.43|1526.65|1520.15|1523.91|1517.41|36
1614295110000|2021-02-25 23:18:30|1523.86|1517.36|1524.4|1517.9|1524.42|1517.92|1523.84|1517.34|39
1614295120000|2021-02-25 23:18:40|1524.25|1517.75|1523.15|1516.65|1524.36|1517.86|1523.15|1516.65|33
1614295130000|2021-02-25 23:18:50|1523.19|1516.69|1523.72|1517.22|1524.06|1517.56|1523.19|1516.69|38
1614295140000|2021-02-25 23:19:00|1524.02|1517.52|1522.08|1515.58|1524.3|1517.8|1522.08|1515.58|40
1614295150000|2021-02-25 23:19:10|1522.04|1515.54|1522.34|1515.84|1523.02|1516.52|1521.51|1515.01|39
1614295160000|2021-02-25 23:19:20|1522.15|1515.65|1521.05|1514.55|1522.15|1515.65|1520.73|1514.23|35
1614295170000|2021-02-25 23:19:30|1521.1|1514.6|1520.33|1513.83|1521.27|1514.77|1519.53|1513.03|39
1614295180000|2021-02-25 23:19:40|1520.4|1513.9|1521.38|1514.88|1522.21|1515.71|1520.4|1513.9|40
1614295190000|2021-02-25 23:19:50|1521.32|1514.82|1521.19|1514.69|1522.07|1515.57|1521.13|1514.63|36
1614295200000|2021-02-25 23:20:00|1521.12|1514.62|1522.83|1516.33|1522.83|1516.33|1521.12|1514.62|38
1614295210000|2021-02-25 23:20:10|1522.97|1516.47|1524.31|1517.81|1524.86|1518.36|1522.96|1516.46|38
1614295220000|2021-02-25 23:20:20|1524.35|1517.85|1524.91|1518.41|1525.24|1518.74|1523.54|1517.04|38
1614295230000|2021-02-25 23:20:30|1524.84|1518.34|1522.88|1516.38|1524.84|1518.34|1522.88|1516.38|38
1614295240000|2021-02-25 23:20:40|1522.99|1516.49|1524.06|1517.56|1524.64|1518.14|1522.67|1516.17|38
1614295250000|2021-02-25 23:20:50|1524.05|1517.55|1524.29|1517.79|1524.52|1518.02|1523.72|1517.22|40
1614295260000|2021-02-25 23:21:00|1524.43|1517.93|1525.11|1518.61|1525.23|1518.73|1524.08|1517.58|38
1614295270000|2021-02-25 23:21:10|1525.1|1518.6|1524.91|1518.41|1525.44|1518.94|1524.68|1518.18|40
1614295280000|2021-02-25 23:21:20|1524.92|1518.42|1524.22|1517.72|1525.34|1518.84|1524.22|1517.72|33
1614295290000|2021-02-25 23:21:30|1524.19|1517.69|1523.41|1516.91|1524.19|1517.69|1523.37|1516.87|35
1614295300000|2021-02-25 23:21:40|1523.39|1516.89|1523.05|1516.55|1523.86|1517.36|1522.66|1516.16|37
1614295310000|2021-02-25 23:21:50|1522.75|1516.25|1524.71|1518.21|1524.75|1518.25|1522.45|1515.95|37
1614295320000|2021-02-25 23:22:00|1524.67|1518.17|1525.17|1518.67|1525.18|1518.68|1523.47|1516.97|36
1614295330000|2021-02-25 23:22:10|1525.42|1518.92|1526.13|1519.63|1526.76|1520.26|1525.42|1518.92|38
1614295340000|2021-02-25 23:22:20|1526.05|1519.55|1529.48|1522.98|1529.48|1522.98|1525.54|1519.04|38
1614295350000|2021-02-25 23:22:30|1529.51|1523.01|1531.22|1524.72|1531.38|1524.88|1529.51|1523.01|37
1614295360000|2021-02-25 23:22:40|1531.24|1524.74|1530.27|1523.77|1531.24|1524.74|1529.63|1523.13|38
1614295370000|2021-02-25 23:22:50|1530.4|1523.9|1530.14|1523.64|1531.25|1524.75|1530.06|1523.56|40
1614295380000|2021-02-25 23:23:00|1530.16|1523.66|1531.83|1525.33|1531.92|1525.42|1530.16|1523.66|37
1614295390000|2021-02-25 23:23:10|1532|1525.5|1532.02|1525.52|1532.29|1525.79|1531.39|1524.89|39
1614295400000|2021-02-25 23:23:20|1531.89|1525.39|1529.79|1523.29|1531.89|1525.39|1529.75|1523.25|36
1614295410000|2021-02-25 23:23:30|1529.61|1523.11|1529.02|1522.52|1530.08|1523.58|1528.44|1521.94|38
1614295420000|2021-02-25 23:23:40|1529.37|1522.87|1530.46|1523.96|1530.7|1524.2|1529.37|1522.87|37
1614295430000|2021-02-25 23:23:50|1530.42|1523.92|1530.29|1523.79|1530.85|1524.35|1529.59|1523.09|39
1614295440000|2021-02-25 23:24:00|1530.3|1523.8|1530.45|1523.95|1530.75|1524.25|1529.83|1523.33|39
1614295450000|2021-02-25 23:24:10|1530.35|1523.85|1529.94|1523.44|1530.91|1524.41|1529.94|1523.44|39
1614295460000|2021-02-25 23:24:20|1529.89|1523.39|1530.19|1523.69|1531.13|1524.63|1529.89|1523.39|35
1614295470000|2021-02-25 23:24:30|1530.18|1523.68|1530.65|1524.15|1531.11|1524.61|1530.18|1523.68|39
1614295480000|2021-02-25 23:24:40|1530.57|1524.07|1529.8|1523.3|1530.89|1524.39|1529.8|1523.3|39
1614295490000|2021-02-25 23:24:50|1529.74|1523.24|1529.7|1523.2|1530.74|1524.24|1529.58|1523.08|35
1614295500000|2021-02-25 23:25:00|1529.73|1523.23|1528.53|1522.03|1529.73|1523.23|1528.45|1521.95|33
1614295510000|2021-02-25 23:25:10|1528.46|1521.96|1526.11|1519.61|1528.83|1522.33|1526.11|1519.61|33
1614295520000|2021-02-25 23:25:20|1526.09|1519.59|1527.24|1520.74|1527.47|1520.97|1525.76|1519.26|38
1614295530000|2021-02-25 23:25:30|1527.36|1520.86|1526.89|1520.39|1527.83|1521.33|1526.67|1520.17|38
1614295540000|2021-02-25 23:25:40|1526.93|1520.43|1526.86|1520.36|1527.45|1520.95|1526.44|1519.94|40
1614295550000|2021-02-25 23:25:50|1526.49|1519.99|1525.34|1518.84|1526.52|1520.02|1525.3|1518.8|35
1614295560000|2021-02-25 23:26:00|1525.36|1518.86|1524.53|1518.03|1525.36|1518.86|1524.24|1517.74|38
1614295570000|2021-02-25 23:26:10|1524.68|1518.18|1525.32|1518.82|1525.71|1519.21|1524.68|1518.18|38
1614295580000|2021-02-25 23:26:20|1525.27|1518.77|1525.9|1519.4|1526.08|1519.58|1525.17|1518.67|32
1614295590000|2021-02-25 23:26:30|1525.95|1519.45|1525.36|1518.86|1525.95|1519.45|1525.3|1518.8|31
1614295600000|2021-02-25 23:26:40|1525.35|1518.85|1525.37|1518.87|1525.48|1518.98|1525.09|1518.59|35
1614295610000|2021-02-25 23:26:50|1525.31|1518.81|1525.55|1519.05|1525.94|1519.44|1525.31|1518.81|34
1614295620000|2021-02-25 23:27:00|1525.5|1519|1525.58|1519.08|1525.8|1519.3|1525.26|1518.76|35
1614295630000|2021-02-25 23:27:10|1525.63|1519.13|1524.17|1517.67|1525.63|1519.13|1524.17|1517.67|37
1614295640000|2021-02-25 23:27:20|1524.1|1517.6|1524.57|1518.07|1524.57|1518.07|1523.13|1516.63|38
1614295650000|2021-02-25 23:27:30|1524.59|1518.09|1523.4|1516.9|1524.83|1518.33|1523.1|1516.6|39
1614295660000|2021-02-25 23:27:40|1523.36|1516.86|1522.94|1516.44|1523.76|1517.26|1522.9|1516.4|37
1614295670000|2021-02-25 23:27:50|1523.09|1516.59|1523.89|1517.39|1523.96|1517.46|1522.89|1516.39|32
1614295680000|2021-02-25 23:28:00|1523.61|1517.11|1523.81|1517.31|1523.81|1517.31|1523.48|1516.98|32
1614295690000|2021-02-25 23:28:10|1523.82|1517.32|1522.16|1515.66|1523.82|1517.32|1522.07|1515.57|35
1614295700000|2021-02-25 23:28:20|1522.07|1515.57|1522.23|1515.73|1522.61|1516.11|1521.74|1515.24|35
1614295710000|2021-02-25 23:28:30|1522.31|1515.81|1521.85|1515.35|1522.31|1515.81|1521.72|1515.22|22
1614295720000|2021-02-25 23:28:40|1521.74|1515.24|1520.73|1514.23|1521.8|1515.3|1520.65|1514.15|25
1614295730000|2021-02-25 23:28:50|1520.72|1514.22|1521.4|1514.9|1521.48|1514.98|1520.11|1513.61|36
1614295740000|2021-02-25 23:29:00|1521.41|1514.91|1521.23|1514.73|1521.69|1515.19|1521.23|1514.73|34
1614295750000|2021-02-25 23:29:10|1521.13|1514.63|1520.86|1514.36|1521.42|1514.92|1520.86|1514.36|39
1614295760000|2021-02-25 23:29:20|1520.85|1514.35|1520.21|1513.71|1520.91|1514.41|1520.07|1513.57|33
1614295770000|2021-02-25 23:29:30|1520.16|1513.66|1519.81|1513.31|1520.32|1513.82|1519.81|1513.31|31
1614295780000|2021-02-25 23:29:40|1519.71|1513.21|1519.68|1513.18|1520.35|1513.85|1518.8|1512.3|33
1614295790000|2021-02-25 23:29:50|1519.76|1513.26|1520.52|1514.02|1520.73|1514.23|1519.76|1513.26|33
1614295800000|2021-02-25 23:30:00|1520.43|1513.93|1520.4|1513.9|1520.55|1514.05|1520.3|1513.8|26
1614295810000|2021-02-25 23:30:10|1520.46|1513.96|1521.71|1515.21|1521.76|1515.26|1520.46|1513.96|35
1614295820000|2021-02-25 23:30:20|1521.74|1515.24|1522.63|1516.13|1522.74|1516.24|1521.52|1515.02|37
1614295830000|2021-02-25 23:30:30|1522.64|1516.14|1522.98|1516.48|1523.12|1516.62|1522.36|1515.86|35
1614295840000|2021-02-25 23:30:40|1522.97|1516.47|1522.91|1516.41|1523.08|1516.58|1522.29|1515.79|36
1614295850000|2021-02-25 23:30:50|1523.03|1516.53|1522.62|1516.12|1523.12|1516.62|1522.35|1515.85|36
1614295860000|2021-02-25 23:31:00|1522.64|1516.14|1523.01|1516.51|1523.04|1516.54|1522.64|1516.14|17
1614295870000|2021-02-25 23:31:10|1523.11|1516.61|1523.23|1516.73|1523.78|1517.28|1523.1|1516.6|29
1614295880000|2021-02-25 23:31:20|1523.28|1516.78|1523.59|1517.09|1523.85|1517.35|1523.17|1516.67|29
1614295890000|2021-02-25 23:31:30|1523.55|1517.05|1523.52|1517.02|1523.89|1517.39|1523.12|1516.62|33
1614295900000|2021-02-25 23:31:40|1523.51|1517.01|1523.89|1517.39|1523.91|1517.41|1522.75|1516.25|31
1614295910000|2021-02-25 23:31:50|1523.82|1517.32|1523.59|1517.09|1524.22|1517.72|1523.1|1516.6|31
1614295920000|2021-02-25 23:32:00|1523.89|1517.39|1523.23|1516.73|1524.1|1517.6|1522.89|1516.39|35
1614295930000|2021-02-25 23:32:10|1523.11|1516.61|1522.73|1516.23|1523.57|1517.07|1522.7|1516.2|36
1614295940000|2021-02-25 23:32:20|1522.78|1516.28|1522.76|1516.26|1523.09|1516.59|1522.49|1515.99|27
1614295950000|2021-02-25 23:32:30|1522.75|1516.25|1523.06|1516.56|1523.12|1516.62|1522.75|1516.25|34
1614295960000|2021-02-25 23:32:40|1523.05|1516.55|1522.88|1516.38|1523.09|1516.59|1522.85|1516.35|27
1614295970000|2021-02-25 23:32:50|1522.9|1516.4|1522.35|1515.85|1522.92|1516.42|1522.27|1515.77|28
1614295980000|2021-02-25 23:33:00|1522.36|1515.86|1522.23|1515.73|1522.5|1516|1522.23|1515.73|28
1614295990000|2021-02-25 23:33:10|1522.27|1515.77|1520.8|1514.3|1522.27|1515.77|1520.8|1514.3|35
1614296000000|2021-02-25 23:33:20|1520.83|1514.33|1519.45|1512.95|1520.83|1514.33|1519.27|1512.77|33
1614296010000|2021-02-25 23:33:30|1519.7|1513.2|1517.33|1510.83|1519.7|1513.2|1517.2|1510.7|36
1614296020000|2021-02-25 23:33:40|1517.31|1510.81|1516.87|1510.37|1517.31|1510.81|1516.08|1509.58|29
1614296030000|2021-02-25 23:33:50|1516.96|1510.46|1515.81|1509.31|1517.18|1510.68|1515.81|1509.31|36
1614296040000|2021-02-25 23:34:00|1515.63|1509.13|1513.93|1507.43|1515.63|1509.13|1513.93|1507.43|35
1614296050000|2021-02-25 23:34:10|1513.71|1507.21|1513.57|1507.07|1514.08|1507.58|1513.09|1506.59|37
1614296060000|2021-02-25 23:34:20|1513.65|1507.15|1512.14|1505.64|1513.65|1507.15|1511.89|1505.39|38
1614296070000|2021-02-25 23:34:30|1512.2|1505.7|1511.31|1504.81|1512.72|1506.22|1510.91|1504.41|37
1614296080000|2021-02-25 23:34:40|1511.41|1504.91|1511.06|1504.56|1511.59|1505.09|1510.56|1504.06|37
1614296090000|2021-02-25 23:34:50|1511.19|1504.69|1510.26|1503.76|1511.38|1504.88|1510.2|1503.7|38
1614296100000|2021-02-25 23:35:00|1509.72|1503.22|1509.22|1502.72|1510.49|1503.99|1508.73|1502.23|40
1614296110000|2021-02-25 23:35:10|1508.96|1502.46|1509.7|1503.2|1510.51|1504.01|1508.82|1502.32|40
1614296120000|2021-02-25 23:35:20|1509.93|1503.43|1508.53|1502.03|1510.12|1503.62|1508.53|1502.03|36
1614296130000|2021-02-25 23:35:30|1508.56|1502.06|1508.07|1501.57|1509.09|1502.59|1508.07|1501.57|36
1614296140000|2021-02-25 23:35:40|1508|1501.5|1508.03|1501.53|1508.08|1501.58|1507.32|1500.82|37
1614296150000|2021-02-25 23:35:50|1507.87|1501.37|1507.73|1501.23|1509.04|1502.54|1507.73|1501.23|39
1614296160000|2021-02-25 23:36:00|1507.69|1501.19|1505.9|1499.4|1507.78|1501.28|1505.9|1499.4|37
1614296170000|2021-02-25 23:36:10|1505.91|1499.41|1506.2|1499.7|1506.78|1500.28|1505.52|1499.02|36
1614296180000|2021-02-25 23:36:20|1505.95|1499.45|1505.18|1498.68|1506.18|1499.68|1504.54|1498.04|39
1614296190000|2021-02-25 23:36:30|1505.04|1498.54|1504.91|1498.41|1505.39|1498.89|1504.57|1498.07|40
1614296200000|2021-02-25 23:36:40|1505.14|1498.64|1505.84|1499.34|1505.93|1499.43|1504.57|1498.07|39
1614296210000|2021-02-25 23:36:50|1505.75|1499.25|1506.34|1499.84|1506.6|1500.1|1505.74|1499.24|39
1614296220000|2021-02-25 23:37:00|1506.16|1499.66|1507.97|1501.47|1507.97|1501.47|1505.44|1498.94|39
1614296230000|2021-02-25 23:37:10|1507.71|1501.21|1508.63|1502.13|1508.63|1502.13|1507.05|1500.55|37
1614296240000|2021-02-25 23:37:20|1508.64|1502.14|1508.97|1502.47|1510.06|1503.56|1508.6|1502.1|38
1614296250000|2021-02-25 23:37:30|1508.8|1502.3|1508.93|1502.43|1509.58|1503.08|1508.21|1501.71|39
1614296260000|2021-02-25 23:37:40|1508.92|1502.42|1509.17|1502.67|1509.35|1502.85|1508.81|1502.31|37
1614296270000|2021-02-25 23:37:50|1509.19|1502.69|1509.37|1502.87|1509.49|1502.99|1508.76|1502.26|37
1614296280000|2021-02-25 23:38:00|1509.44|1502.94|1508.73|1502.23|1509.44|1502.94|1508.46|1501.96|36
1614296290000|2021-02-25 23:38:10|1508.71|1502.21|1507.6|1501.1|1508.71|1502.21|1507.6|1501.1|32
1614296300000|2021-02-25 23:38:20|1507.51|1501.01|1506.44|1499.94|1507.54|1501.04|1505.98|1499.48|39
1614296310000|2021-02-25 23:38:30|1506.45|1499.95|1506.07|1499.57|1506.45|1499.95|1505.43|1498.93|37
1614296320000|2021-02-25 23:38:40|1506.14|1499.64|1504.97|1498.47|1506.14|1499.64|1504.89|1498.39|38
1614296330000|2021-02-25 23:38:50|1504.91|1498.41|1503.8|1497.3|1504.91|1498.41|1503.51|1497.01|40
1614296340000|2021-02-25 23:39:00|1503.89|1497.39|1503.41|1496.91|1504.14|1497.64|1503.41|1496.91|37
1614296350000|2021-02-25 23:39:10|1503.96|1497.46|1503.39|1496.89|1504.09|1497.59|1503.13|1496.63|37
1614296360000|2021-02-25 23:39:20|1503.32|1496.82|1501.81|1495.31|1503.37|1496.87|1501.75|1495.25|34
1614296370000|2021-02-25 23:39:30|1501.98|1495.48|1498.37|1491.87|1501.98|1495.48|1498.27|1491.77|39
1614296380000|2021-02-25 23:39:40|1498.48|1491.98|1495.37|1488.87|1498.48|1491.98|1495.32|1488.82|40
1614296390000|2021-02-25 23:39:50|1495.34|1488.84|1488.94|1482.44|1495.63|1489.13|1488.94|1482.44|39
1614296400000|2021-02-25 23:40:00|1488.77|1482.27|1490.5|1484|1492.33|1485.83|1488.77|1482.27|39
1614296410000|2021-02-25 23:40:10|1490.91|1484.41|1490.28|1483.78|1490.94|1484.44|1488.6|1482.1|37
1614296420000|2021-02-25 23:40:20|1490.29|1483.79|1490.89|1484.39|1491.15|1484.65|1489.37|1482.87|38
1614296430000|2021-02-25 23:40:30|1491.05|1484.55|1495.41|1488.91|1495.41|1488.91|1490.87|1484.37|38
1614296440000|2021-02-25 23:40:40|1495.67|1489.17|1492.19|1485.69|1495.83|1489.33|1492.19|1485.69|40
1614296450000|2021-02-25 23:40:50|1492.07|1485.57|1492.68|1486.18|1492.95|1486.45|1491.74|1485.24|39
1614296460000|2021-02-25 23:41:00|1492.56|1486.06|1490.69|1484.19|1492.56|1486.06|1490.39|1483.89|37
1614296470000|2021-02-25 23:41:10|1490.7|1484.2|1488.14|1481.64|1491.04|1484.54|1487.86|1481.36|39
1614296480000|2021-02-25 23:41:20|1488.15|1481.65|1488.33|1481.83|1489.32|1482.82|1487.44|1480.94|37
1614296490000|2021-02-25 23:41:30|1488.37|1481.87|1491.91|1485.41|1491.96|1485.46|1488.16|1481.66|40
1614296500000|2021-02-25 23:41:40|1492.04|1485.54|1490.68|1484.18|1492.9|1486.4|1490.67|1484.17|39
1614296510000|2021-02-25 23:41:50|1490.7|1484.2|1490|1483.5|1490.7|1484.2|1490|1483.5|38
1614296520000|2021-02-25 23:42:00|1490.17|1483.67|1489.73|1483.23|1490.33|1483.83|1489.73|1483.23|37
1614296530000|2021-02-25 23:42:10|1489.7|1483.2|1489.18|1482.68|1490.13|1483.63|1488.79|1482.29|33
1614296540000|2021-02-25 23:42:20|1489.36|1482.86|1488.87|1482.37|1489.36|1482.86|1487.63|1481.13|39
1614296550000|2021-02-25 23:42:30|1488.66|1482.16|1487.65|1481.15|1488.86|1482.36|1487.59|1481.09|39
1614296560000|2021-02-25 23:42:40|1487.74|1481.24|1485.38|1478.88|1487.74|1481.24|1485.38|1478.88|38
1614296570000|2021-02-25 23:42:50|1485.3|1478.8|1484.18|1477.68|1485.3|1478.8|1483.97|1477.47|38
1614296580000|2021-02-25 23:43:00|1484.13|1477.63|1481.93|1475.43|1484.13|1477.63|1481.82|1475.32|35
1614296590000|2021-02-25 23:43:10|1482.46|1475.96|1482.81|1476.31|1484.88|1478.38|1482.14|1475.64|40
1614296600000|2021-02-25 23:43:20|1482.95|1476.45|1484.86|1478.36|1484.86|1478.36|1482.95|1476.45|38
1614296610000|2021-02-25 23:43:30|1484.81|1478.31|1484.53|1478.03|1484.87|1478.37|1483.63|1477.13|38
1614296620000|2021-02-25 23:43:40|1484.51|1478.01|1481.3|1474.8|1484.51|1478.01|1480.58|1474.08|40
1614296630000|2021-02-25 23:43:50|1481.08|1474.58|1480.99|1474.49|1481.77|1475.27|1480.31|1473.81|40
1614296640000|2021-02-25 23:44:00|1480.82|1474.32|1482.52|1476.02|1482.52|1476.02|1479.78|1473.28|37
1614296650000|2021-02-25 23:44:10|1482.61|1476.11|1485.13|1478.63|1485.9|1479.4|1482.61|1476.11|36
1614296660000|2021-02-25 23:44:20|1484.95|1478.45|1480.32|1473.82|1484.95|1478.45|1480.19|1473.69|37
1614296670000|2021-02-25 23:44:30|1480.39|1473.89|1479.87|1473.37|1482.1|1475.6|1479.29|1472.79|36
1614296680000|2021-02-25 23:44:40|1479.94|1473.44|1481.27|1474.77|1482.34|1475.84|1479.86|1473.36|39
1614296690000|2021-02-25 23:44:50|1481.05|1474.55|1480.2|1473.7|1481.05|1474.55|1479.6|1473.1|39
1614296700000|2021-02-25 23:45:00|1480.23|1473.73|1479.2|1472.7|1480.3|1473.8|1478.92|1472.42|39
1614296710000|2021-02-25 23:45:10|1479.14|1472.64|1481.66|1475.16|1481.66|1475.16|1479.06|1472.56|38
1614296720000|2021-02-25 23:45:20|1481.67|1475.17|1485.43|1478.93|1485.47|1478.97|1481.42|1474.92|40
1614296730000|2021-02-25 23:45:30|1485.49|1478.99|1485.49|1478.99|1486.09|1479.59|1485.24|1478.74|36
1614296740000|2021-02-25 23:45:40|1485.45|1478.95|1487.44|1480.94|1487.48|1480.98|1485.31|1478.81|38
1614296750000|2021-02-25 23:45:50|1487.43|1480.93|1487.12|1480.62|1488.14|1481.64|1487.12|1480.62|37
1614296760000|2021-02-25 23:46:00|1486.97|1480.47|1484.33|1477.83|1486.97|1480.47|1484.32|1477.82|39
1614296770000|2021-02-25 23:46:10|1484.26|1477.76|1485.58|1479.08|1485.81|1479.31|1483.21|1476.71|39
1614296780000|2021-02-25 23:46:20|1485.31|1478.81|1480.72|1474.22|1485.31|1478.81|1480.72|1474.22|40
1614296790000|2021-02-25 23:46:30|1480.69|1474.19|1476.58|1470.08|1480.69|1474.19|1476.5|1470|39
1614296800000|2021-02-25 23:46:40|1476.83|1470.33|1476.37|1469.87|1477.97|1471.47|1476.03|1469.53|39
1614296810000|2021-02-25 23:46:50|1476.4|1469.9|1472.87|1466.37|1476.79|1470.29|1472.38|1465.88|40
1614296820000|2021-02-25 23:47:00|1472.9|1466.4|1474.8|1468.3|1474.96|1468.46|1472.71|1466.21|36
1614296830000|2021-02-25 23:47:10|1474.66|1468.16|1476.4|1469.9|1478.05|1471.55|1474.64|1468.14|36
1614296840000|2021-02-25 23:47:20|1475.56|1469.06|1475.55|1469.05|1477.04|1470.54|1475.55|1469.05|40
1614296850000|2021-02-25 23:47:30|1475.49|1468.99|1477.12|1470.62|1477.17|1470.67|1475.49|1468.99|40
1614296860000|2021-02-25 23:47:40|1477.11|1470.61|1475.07|1468.57|1477.11|1470.61|1474.9|1468.4|39
1614296870000|2021-02-25 23:47:50|1475.02|1468.52|1475.12|1468.62|1476.01|1469.51|1474.26|1467.76|38
1614296880000|2021-02-25 23:48:00|1474.99|1468.49|1473.84|1467.34|1474.99|1468.49|1473.59|1467.09|38
1614296890000|2021-02-25 23:48:10|1473.82|1467.32|1472.63|1466.13|1474.22|1467.72|1472.52|1466.02|37
1614296900000|2021-02-25 23:48:20|1472.6|1466.1|1470.62|1464.12|1472.89|1466.39|1470.4|1463.9|36
1614296910000|2021-02-25 23:48:30|1470.59|1464.09|1469.61|1463.11|1470.59|1464.09|1469.32|1462.82|32
1614296920000|2021-02-25 23:48:40|1469.56|1463.06|1467.23|1460.73|1469.96|1463.46|1467.23|1460.73|35
1614296930000|2021-02-25 23:48:50|1467.28|1460.78|1466.17|1459.67|1467.45|1460.95|1465.55|1459.05|40
1614296940000|2021-02-25 23:49:00|1466.13|1459.63|1469.94|1463.44|1469.94|1463.44|1466.13|1459.63|40
1614296950000|2021-02-25 23:49:10|1469.98|1463.48|1472.44|1465.94|1472.69|1466.19|1469.98|1463.48|36
1614296960000|2021-02-25 23:49:20|1471.7|1465.2|1472.34|1465.84|1472.46|1465.96|1471.39|1464.89|38
1614296970000|2021-02-25 23:49:30|1472.87|1466.37|1470.13|1463.63|1472.88|1466.38|1469.25|1462.75|38
1614296980000|2021-02-25 23:49:40|1470.67|1464.17|1471.49|1464.99|1472.2|1465.7|1469.84|1463.34|38
1614296990000|2021-02-25 23:49:50|1471.44|1464.94|1469.89|1463.39|1471.86|1465.36|1468.99|1462.49|39
1614297000000|2021-02-25 23:50:00|1470.84|1464.34|1467.89|1461.39|1471.55|1465.05|1467.89|1461.39|39
1614297010000|2021-02-25 23:50:10|1467.24|1460.74|1467.53|1461.03|1468.08|1461.58|1466.72|1460.22|33
1614297020000|2021-02-25 23:50:20|1467.69|1461.19|1465.8|1459.3|1468.4|1461.9|1465.61|1459.11|38
1614297030000|2021-02-25 23:50:30|1465.56|1459.06|1465.73|1459.23|1466.49|1459.99|1464.51|1458.01|37
1614297040000|2021-02-25 23:50:40|1465.75|1459.25|1463.77|1457.27|1465.75|1459.25|1463.6|1457.1|36
1614297050000|2021-02-25 23:50:50|1463.76|1457.26|1462.91|1456.41|1464.35|1457.85|1462.91|1456.41|37
1614297060000|2021-02-25 23:51:00|1462.82|1456.32|1463.23|1456.73|1463.31|1456.81|1462.33|1455.83|36
1614297070000|2021-02-25 23:51:10|1462.98|1456.48|1462.86|1456.36|1463.24|1456.74|1462.21|1455.71|37
1614297080000|2021-02-25 23:51:20|1463.24|1456.74|1465.21|1458.71|1465.49|1458.99|1463.24|1456.74|34
1614297090000|2021-02-25 23:51:30|1465.24|1458.74|1467.71|1461.21|1467.91|1461.41|1465.24|1458.74|36
1614297100000|2021-02-25 23:51:40|1468|1461.5|1465.8|1459.3|1469.13|1462.63|1465.42|1458.92|39
1614297110000|2021-02-25 23:51:50|1465.62|1459.12|1469.68|1463.18|1470.43|1463.93|1464.59|1458.09|33
1614297120000|2021-02-25 23:52:00|1469.72|1463.22|1473.63|1467.13|1473.63|1467.13|1469.62|1463.12|39
1614297130000|2021-02-25 23:52:10|1473.59|1467.09|1479.14|1472.64|1479.18|1472.68|1473.59|1467.09|38
1614297140000|2021-02-25 23:52:20|1479.15|1472.65|1479.97|1473.47|1479.97|1473.47|1478.85|1472.35|35
1614297150000|2021-02-25 23:52:30|1479.99|1473.49|1483.09|1476.59|1483.22|1476.72|1479.98|1473.48|38
1614297160000|2021-02-25 23:52:40|1483.33|1476.83|1481.7|1475.2|1483.6|1477.1|1481.26|1474.76|40
1614297170000|2021-02-25 23:52:50|1481.82|1475.32|1484.3|1477.8|1484.51|1478.01|1481.74|1475.24|39
1614297180000|2021-02-25 23:53:00|1484.24|1477.74|1485.3|1478.8|1485.85|1479.35|1484.24|1477.74|34
1614297190000|2021-02-25 23:53:10|1485.68|1479.18|1484.85|1478.35|1486.21|1479.71|1484.8|1478.3|37
1614297200000|2021-02-25 23:53:20|1484.75|1478.25|1485.04|1478.54|1486.54|1480.04|1484.56|1478.06|37
1614297210000|2021-02-25 23:53:30|1485.11|1478.61|1486.29|1479.79|1487.06|1480.56|1484.9|1478.4|35
1614297220000|2021-02-25 23:53:40|1486.26|1479.76|1486.35|1479.85|1486.91|1480.41|1485.83|1479.33|39
1614297230000|2021-02-25 23:53:50|1486|1479.5|1484.23|1477.73|1486|1479.5|1483|1476.5|40
1614297240000|2021-02-25 23:54:00|1484.69|1478.19|1485.28|1478.78|1486.34|1479.84|1484.57|1478.07|38
1614297250000|2021-02-25 23:54:10|1485.27|1478.77|1485.8|1479.3|1486.05|1479.55|1484.76|1478.26|36
1614297260000|2021-02-25 23:54:20|1485.9|1479.4|1483.56|1477.06|1485.91|1479.41|1483.56|1477.06|36
1614297270000|2021-02-25 23:54:30|1483.33|1476.83|1479.45|1472.95|1483.33|1476.83|1479.45|1472.95|32
1614297280000|2021-02-25 23:54:40|1479.44|1472.94|1480.89|1474.39|1480.89|1474.39|1479.15|1472.65|38
1614297290000|2021-02-25 23:54:50|1479.49|1472.99|1476.84|1470.34|1480.49|1473.99|1476.8|1470.3|38
1614297300000|2021-02-25 23:55:00|1476.54|1470.04|1479.61|1473.11|1479.75|1473.25|1476.15|1469.65|39
1614297310000|2021-02-25 23:55:10|1479.74|1473.24|1483.25|1476.75|1483.25|1476.75|1479.74|1473.24|38
1614297320000|2021-02-25 23:55:20|1484.23|1477.73|1483.93|1477.43|1485.03|1478.53|1482.64|1476.14|39
1614297330000|2021-02-25 23:55:30|1483.92|1477.42|1482.84|1476.34|1483.92|1477.42|1482.29|1475.79|38
1614297340000|2021-02-25 23:55:40|1483.15|1476.65|1485.9|1479.4|1485.9|1479.4|1483.15|1476.65|40
1614297350000|2021-02-25 23:55:50|1486.25|1479.75|1485.13|1478.63|1486.25|1479.75|1484.48|1477.98|37
1614297360000|2021-02-25 23:56:00|1485.14|1478.64|1483.07|1476.57|1485.14|1478.64|1482.06|1475.56|35
1614297370000|2021-02-25 23:56:10|1483.36|1476.86|1485.68|1479.18|1487.04|1480.54|1483.36|1476.86|39
1614297380000|2021-02-25 23:56:20|1485.64|1479.14|1485.85|1479.35|1487.36|1480.86|1485.25|1478.75|39
1614297390000|2021-02-25 23:56:30|1485.89|1479.39|1482.72|1476.22|1485.89|1479.39|1482.59|1476.09|36
1614297400000|2021-02-25 23:56:40|1482.28|1475.78|1482.35|1475.85|1482.35|1475.85|1481.07|1474.57|38
1614297410000|2021-02-25 23:56:50|1482.75|1476.25|1478.76|1472.26|1482.75|1476.25|1478.76|1472.26|37
1614297420000|2021-02-25 23:57:00|1478.82|1472.32|1477.78|1471.28|1478.82|1472.32|1477.29|1470.79|38
1614297430000|2021-02-25 23:57:10|1477.58|1471.08|1476.35|1469.85|1478.24|1471.74|1476.24|1469.74|37
1614297440000|2021-02-25 23:57:20|1476.33|1469.83|1476.08|1469.58|1476.33|1469.83|1474.45|1467.95|38
1614297450000|2021-02-25 23:57:30|1476.05|1469.55|1475.3|1468.8|1476.05|1469.55|1474.61|1468.11|38
1614297460000|2021-02-25 23:57:40|1475.46|1468.96|1474.17|1467.67|1475.72|1469.22|1474.17|1467.67|37
1614297470000|2021-02-25 23:57:50|1474.19|1467.69|1471.65|1465.15|1474.19|1467.69|1471.62|1465.12|37
1614297480000|2021-02-25 23:58:00|1471.64|1465.14|1472.05|1465.55|1472.59|1466.09|1471.05|1464.55|40
1614297490000|2021-02-25 23:58:10|1472.08|1465.58|1470.79|1464.29|1472.17|1465.67|1469.76|1463.26|39
1614297500000|2021-02-25 23:58:20|1470.56|1464.06|1469.75|1463.25|1471.53|1465.03|1469.5|1463|39
1614297510000|2021-02-25 23:58:30|1469.7|1463.2|1470.26|1463.76|1470.5|1464|1469.35|1462.85|38
1614297520000|2021-02-25 23:58:40|1470.48|1463.98|1469.12|1462.62|1470.48|1463.98|1468.67|1462.17|39
1614297530000|2021-02-25 23:58:50|1469.47|1462.97|1470.28|1463.78|1470.85|1464.35|1469.47|1462.97|37
1614297540000|2021-02-25 23:59:00|1470.32|1463.82|1470.28|1463.78|1471.02|1464.52|1469.68|1463.18|38
1614297550000|2021-02-25 23:59:10|1470.47|1463.97|1476.09|1469.59|1476.09|1469.59|1470.47|1463.97|36
1614297560000|2021-02-25 23:59:20|1476.11|1469.61|1478.08|1471.58|1478.08|1471.58|1476.11|1469.61|36
1614297570000|2021-02-25 23:59:30|1477.52|1471.02|1480.76|1474.26|1480.78|1474.28|1476.67|1470.17|39
1614297580000|2021-02-25 23:59:40|1480.74|1474.24|1481.69|1475.19|1481.99|1475.49|1480.52|1474.02|38
1614297590000|2021-02-25 23:59:50|1481.67|1475.17|1483.94|1477.44|1483.94|1477.44|1481.05|1474.55|39
